1580774400000|2020-02-04 00:00:00|1629.2|1628.9|1630.1|1629.8|1630.4|1630.1|1628.5|1628.2|49
1580774700000|2020-02-04 00:05:00|1630.2|1629.9|1631.1|1630.8|1631.2|1630.9|1630.1|1629.8|36
1580775000000|2020-02-04 00:10:00|1631.6|1631.3|1631.5|1631.2|1631.9|1631.6|1631.1|1630.8|125
1580775300000|2020-02-04 00:15:00|1631.6|1631.3|1631.6|1631.3|1631.8|1631.5|1630.6|1630.3|61
1580775600000|2020-02-04 00:20:00|1631.7|1631.4|1631.1|1630.8|1631.9|1631.6|1631|1630.7|22
1580775900000|2020-02-04 00:25:00|1631.2|1630.9|1631.5|1631.2|1631.5|1631.2|1630.6|1630.3|72
1580776200000|2020-02-04 00:30:00|1631.6|1631.3|1631.3|1631|1631.8|1631.5|1631.1|1630.8|25
1580776500000|2020-02-04 00:35:00|1631.2|1630.9|1630.6|1630.3|1631.4|1631.1|1630.2|1629.9|23
1580776800000|2020-02-04 00:40:00|1630.7|1630.4|1631.1|1630.8|1631.6|1631.3|1630.6|1630.3|51
1580777100000|2020-02-04 00:45:00|1631|1630.7|1631.6|1631.3|1631.7|1631.4|1630.8|1630.5|42
1580777400000|2020-02-04 00:50:00|1631.5|1631.2|1630.5|1630.2|1631.6|1631.3|1630.5|1630.2|25
1580777700000|2020-02-04 00:55:00|1630.6|1630.3|1631.3|1631|1631.5|1631.2|1630.5|1630.2|25
1580778000000|2020-02-04 01:00:00|1631.2|1630.9|1632.1|1631.8|1634.8|1634.5|1631.1|1630.8|394
1580778300000|2020-02-04 01:05:00|1632.2|1631.9|1632.1|1631.8|1632.7|1632.4|1631.7|1631.4|67
1580778600000|2020-02-04 01:10:00|1632|1631.7|1633.4|1633.1|1633.9|1633.6|1631.6|1631.3|96
1580778900000|2020-02-04 01:15:00|1633.5|1633.2|1633.3|1633|1634.1|1633.8|1632.8|1632.5|77
1580779200000|2020-02-04 01:20:00|1633.5|1633.2|1635.3|1635|1636.1|1635.8|1633.5|1633.2|173
1580779500000|2020-02-04 01:25:00|1635.2|1634.9|1634.8|1634.5|1635.6|1635.3|1634.5|1634.2|74
1580779800000|2020-02-04 01:30:00|1634.9|1634.6|1635.9|1635.6|1636|1635.7|1634.9|1634.6|153
1580780100000|2020-02-04 01:35:00|1636|1635.7|1637.1|1636.8|1637.8|1637.5|1635.9|1635.6|266
1580780400000|2020-02-04 01:40:00|1637.3|1637|1635.7|1635.4|1637.7|1637.4|1635.7|1635.4|329
1580780700000|2020-02-04 01:45:00|1636|1635.7|1636.6|1636.3|1636.9|1636.6|1635.8|1635.5|136
1580781000000|2020-02-04 01:50:00|1636.7|1636.4|1636.8|1636.5|1637.1|1636.8|1636.2|1635.9|74
1580781300000|2020-02-04 01:55:00|1636.9|1636.6|1637.1|1636.8|1637.7|1637.4|1636.5|1636.2|139
1580781600000|2020-02-04 02:00:00|1637.2|1636.9|1636.9|1636.6|1637.2|1636.9|1636.2|1635.9|41
1580781900000|2020-02-04 02:05:00|1636.8|1636.5|1636.4|1636.1|1636.8|1636.5|1635.8|1635.5|54
1580782200000|2020-02-04 02:10:00|1636.3|1636|1636.5|1636.2|1637.2|1636.9|1636.1|1635.8|294
1580782500000|2020-02-04 02:15:00|1636.6|1636.3|1635.6|1635.3|1636.7|1636.4|1635.5|1635.2|44
1580782800000|2020-02-04 02:20:00|1635.7|1635.4|1635.8|1635.5|1636.3|1636|1634.9|1634.6|68
1580783100000|2020-02-04 02:25:00|1635.7|1635.4|1636.6|1636.3|1636.8|1636.5|1635.7|1635.4|37
1580783400000|2020-02-04 02:30:00|1636.5|1636.2|1637.1|1636.8|1637.3|1637|1636|1635.7|34
1580783700000|2020-02-04 02:35:00|1637.2|1636.9|1636.3|1636|1637.5|1637.2|1635.9|1635.6|65
1580784000000|2020-02-04 02:40:00|1636.2|1635.9|1636.1|1635.8|1636.4|1636.1|1635.8|1635.5|24
1580784300000|2020-02-04 02:45:00|1636|1635.7|1635.9|1635.6|1636.2|1635.9|1635.1|1634.8|47
1580784600000|2020-02-04 02:50:00|1636|1635.7|1636.9|1636.6|1637.1|1636.8|1635.5|1635.2|53
1580784900000|2020-02-04 02:55:00|1637|1636.7|1636.6|1636.3|1637|1636.7|1636.2|1635.9|30
1580785200000|2020-02-04 03:00:00|1636.5|1636.2|1636.3|1636|1636.8|1636.5|1636.1|1635.8|29
1580785500000|2020-02-04 03:05:00|1636.2|1635.9|1635.8|1635.5|1636.3|1636|1635.1|1634.8|94
1580785800000|2020-02-04 03:10:00|1635.7|1635.4|1636.7|1636.4|1636.7|1636.4|1635.5|1635.2|25
1580786100000|2020-02-04 03:15:00|1636.8|1636.5|1636.8|1636.5|1637|1636.7|1635.9|1635.6|19
1580786400000|2020-02-04 03:20:00|1636.9|1636.6|1637.1|1636.8|1637.4|1637.1|1636.9|1636.6|44
1580786700000|2020-02-04 03:25:00|1637.2|1636.9|1636.8|1636.5|1637.3|1637|1636.6|1636.3|18
1580787000000|2020-02-04 03:30:00|1636.9|1636.6|1637.3|1637|1637.8|1637.5|1636.9|1636.6|94
1580787300000|2020-02-04 03:35:00|1637.4|1637.1|1640.5|1640.2|1640.8|1640.5|1637.3|1637|560
1580787600000|2020-02-04 03:40:00|1640.4|1640.1|1640.4|1640.1|1641.3|1641|1640.3|1640|127
1580787900000|2020-02-04 03:45:00|1640.3|1640|1640|1639.7|1641.5|1641.2|1639.7|1639.4|112
1580788200000|2020-02-04 03:50:00|1639.9|1639.6|1639.8|1639.5|1640.3|1640|1639.4|1639.1|39
1580788500000|2020-02-04 03:55:00|1639.7|1639.4|1639.8|1639.5|1640.1|1639.8|1639.6|1639.3|19
1580788800000|2020-02-04 04:00:00|1639.9|1639.6|1639.5|1639.2|1640.9|1640.6|1639.4|1639.1|61
1580789100000|2020-02-04 04:05:00|1639.6|1639.3|1639.4|1639.1|1640.1|1639.8|1639.4|1639.1|34
1580789400000|2020-02-04 04:10:00|1639.5|1639.2|1639.2|1638.9|1639.6|1639.3|1639.1|1638.8|39
1580789700000|2020-02-04 04:15:00|1639.1|1638.8|1639.8|1639.5|1639.9|1639.6|1639.1|1638.8|31
1580790000000|2020-02-04 04:20:00|1639.9|1639.6|1640.4|1640.1|1640.4|1640.1|1639.6|1639.3|42
1580790300000|2020-02-04 04:25:00|1640.5|1640.2|1640.8|1640.5|1641.1|1640.8|1640|1639.7|58
1580790600000|2020-02-04 04:30:00|1640.9|1640.6|1641.4|1641.1|1641.5|1641.2|1640.1|1639.8|79
1580790900000|2020-02-04 04:35:00|1641.5|1641.2|1640.9|1640.6|1642.2|1641.9|1640.7|1640.4|136
1580791200000|2020-02-04 04:40:00|1640.8|1640.5|1640.6|1640.3|1641.4|1641.1|1640.5|1640.2|48
1580791500000|2020-02-04 04:45:00|1640.5|1640.2|1640.6|1640.3|1641|1640.7|1640.5|1640.2|35
1580791800000|2020-02-04 04:50:00|1640.5|1640.2|1640.3|1640|1640.8|1640.5|1640.2|1639.9|19
1580792100000|2020-02-04 04:55:00|1640.2|1639.9|1640.2|1639.9|1640.4|1640.1|1640|1639.7|17
1580792400000|2020-02-04 05:00:00|1640.1|1639.8|1640.7|1640.4|1640.9|1640.6|1639.7|1639.4|104
1580792700000|2020-02-04 05:05:00|1640.8|1640.5|1641.1|1640.8|1641.3|1641|1640.4|1640.1|206
1580793000000|2020-02-04 05:10:00|1641|1640.7|1641|1640.7|1641.1|1640.8|1640.5|1640.2|66
1580793300000|2020-02-04 05:15:00|1640.9|1640.6|1641.4|1641.1|1641.8|1641.5|1640.8|1640.5|60
1580793600000|2020-02-04 05:20:00|1641.5|1641.2|1640.5|1640.2|1641.6|1641.3|1640.4|1640.1|124
1580793900000|2020-02-04 05:25:00|1640.4|1640.1|1640.5|1640.2|1640.9|1640.6|1640.3|1640|60
1580794200000|2020-02-04 05:30:00|1640.6|1640.3|1640.1|1639.8|1640.6|1640.3|1639.7|1639.4|507
1580794500000|2020-02-04 05:35:00|1640.2|1639.9|1641|1640.7|1641.1|1640.8|1640.2|1639.9|486
1580794800000|2020-02-04 05:40:00|1641.1|1640.8|1641.4|1641.1|1642.2|1641.9|1640.8|1640.5|231
1580795100000|2020-02-04 05:45:00|1641.5|1641.2|1641.7|1641.4|1641.9|1641.6|1641.1|1640.8|84
1580795400000|2020-02-04 05:50:00|1641.8|1641.5|1640.8|1640.5|1642.1|1641.8|1640.7|1640.4|78
1580795700000|2020-02-04 05:55:00|1640.9|1640.6|1641.1|1640.8|1641.3|1641|1640.7|1640.4|41
1580796000000|2020-02-04 06:00:00|1641|1640.7|1641.3|1641|1641.5|1641.2|1640.8|1640.5|73
1580796300000|2020-02-04 06:05:00|1641.2|1640.9|1641.3|1641|1641.7|1641.4|1641.1|1640.8|26
1580796600000|2020-02-04 06:10:00|1641.4|1641.1|1641.7|1641.4|1641.8|1641.5|1640.8|1640.5|19
1580796900000|2020-02-04 06:15:00|1641.6|1641.3|1642.6|1642.3|1643.3|1643|1641.5|1641.2|113
1580797200000|2020-02-04 06:20:00|1642.5|1642.2|1642.5|1642.2|1643|1642.7|1642.3|1642|65
1580797500000|2020-02-04 06:25:00|1642.4|1642.1|1642.1|1641.8|1642.8|1642.5|1642.1|1641.8|36
1580797800000|2020-02-04 06:30:00|1642.2|1641.9|1642.1|1641.8|1642.2|1641.9|1641.8|1641.5|30
1580798100000|2020-02-04 06:35:00|1642|1641.7|1642.2|1641.9|1642.5|1642.2|1642|1641.7|25
1580798400000|2020-02-04 06:40:00|1642.3|1642|1642.9|1642.6|1643.1|1642.8|1642.2|1641.9|25
1580798700000|2020-02-04 06:45:00|1643|1642.7|1642.8|1642.5|1643|1642.7|1642.5|1642.2|28
1580799000000|2020-02-04 06:50:00|1642.7|1642.4|1643|1642.7|1643|1642.7|1642.4|1642.1|31
1580799300000|2020-02-04 06:55:00|1642.9|1642.6|1643.3|1643|1644.3|1644|1642.8|1642.5|176
1580799600000|2020-02-04 07:00:00|1643.4|1643.1|1642.2|1641.9|1643.9|1643.6|1642.1|1641.8|243
1580799900000|2020-02-04 07:05:00|1642.3|1642|1641.2|1640.9|1642.4|1642.1|1640.9|1640.6|151
1580800200000|2020-02-04 07:10:00|1641.1|1640.8|1641.6|1641.3|1642.1|1641.8|1641.1|1640.8|45
1580800500000|2020-02-04 07:15:00|1641.5|1641.2|1641.1|1640.8|1641.8|1641.5|1640.6|1640.3|62
1580800800000|2020-02-04 07:20:00|1641|1640.7|1640.7|1640.4|1641.3|1641|1640.7|1640.4|46
1580801100000|2020-02-04 07:25:00|1640.6|1640.3|1641.3|1641|1641.4|1641.1|1640.6|1640.3|65
1580801400000|2020-02-04 07:30:00|1641.2|1640.9|1640.7|1640.4|1641.3|1641|1640.5|1640.2|66
1580801700000|2020-02-04 07:35:00|1640.8|1640.5|1640.4|1640.1|1641.2|1640.9|1640.3|1640|99
1580802000000|2020-02-04 07:40:00|1640.5|1640.2|1640.8|1640.5|1640.9|1640.6|1639.8|1639.5|68
1580802300000|2020-02-04 07:45:00|1640.7|1640.4|1641.4|1641.1|1641.7|1641.4|1640.6|1640.3|45
1580802600000|2020-02-04 07:50:00|1641.5|1641.2|1642.3|1642|1642.4|1642.1|1641|1640.7|55
1580802900000|2020-02-04 07:55:00|1642.2|1641.9|1642.8|1642.5|1642.8|1642.5|1641.7|1641.4|81
1580803200000|2020-02-04 08:00:00|1642.6|1642.3|1643.6|1643.3|1643.7|1643.4|1641.9|1641.6|262
1580803500000|2020-02-04 08:05:00|1643.5|1643.2|1646.2|1645.9|1646.3|1646|1643.5|1643.2|293
1580803800000|2020-02-04 08:10:00|1646.3|1646|1646.3|1646|1647|1646.7|1645.7|1645.4|281
1580804100000|2020-02-04 08:15:00|1646.5|1646.2|1647.4|1647.1|1647.7|1647.4|1646.3|1646|180
1580804400000|2020-02-04 08:20:00|1647.6|1647.3|1648|1647.7|1649|1648.7|1646.9|1646.6|325
1580804700000|2020-02-04 08:25:00|1647.9|1647.6|1649.2|1648.9|1650|1649.7|1647.8|1647.5|396
1580805000000|2020-02-04 08:30:00|1649.1|1648.8|1647.3|1647|1649.2|1648.9|1647|1646.7|278
1580805300000|2020-02-04 08:35:00|1647.4|1647.1|1647.3|1647|1647.8|1647.5|1646.5|1646.2|118
1580805600000|2020-02-04 08:40:00|1647.4|1647.1|1647.3|1647|1647.9|1647.6|1646.8|1646.5|114
1580805900000|2020-02-04 08:45:00|1647.4|1647.1|1647.3|1647|1647.9|1647.6|1646.9|1646.6|57
1580806200000|2020-02-04 08:50:00|1647.2|1646.9|1648.2|1647.9|1648.8|1648.5|1647.2|1646.9|148
1580806500000|2020-02-04 08:55:00|1648.1|1647.8|1648.1|1647.8|1648.7|1648.4|1647.6|1647.3|85
1580806800000|2020-02-04 09:00:00|1647.7|1647.4|1648.6|1648.3|1648.7|1648.4|1647.5|1647.2|182
1580807100000|2020-02-04 09:05:00|1648.5|1648.2|1648.2|1647.9|1648.9|1648.6|1647.7|1647.4|170
1580807400000|2020-02-04 09:10:00|1648.1|1647.8|1647.7|1647.4|1648.4|1648.1|1647.5|1647.2|127
1580807700000|2020-02-04 09:15:00|1647.8|1647.5|1647.4|1647.1|1648.1|1647.8|1647.3|1647|114
1580808000000|2020-02-04 09:20:00|1647.5|1647.2|1647.9|1647.6|1648.1|1647.8|1647.5|1647.2|84
1580808300000|2020-02-04 09:25:00|1648|1647.7|1647.9|1647.6|1648.1|1647.8|1647.5|1647.2|88
1580808600000|2020-02-04 09:30:00|1648|1647.7|1648.7|1648.4|1648.9|1648.6|1647.9|1647.6|113
1580808900000|2020-02-04 09:35:00|1648.8|1648.5|1650|1649.7|1650.3|1650|1648.7|1648.4|303
1580809200000|2020-02-04 09:40:00|1650.1|1649.8|1649.4|1649.1|1650.3|1650|1649.2|1648.9|60
1580809500000|2020-02-04 09:45:00|1649.5|1649.2|1650.3|1650|1650.6|1650.3|1649.3|1649|76
1580809800000|2020-02-04 09:50:00|1650.4|1650.1|1650.6|1650.3|1651.2|1650.9|1650.3|1650|198
1580810100000|2020-02-04 09:55:00|1650.7|1650.4|1650.6|1650.3|1650.9|1650.6|1650.3|1650|128
1580810400000|2020-02-04 10:00:00|1650.7|1650.4|1651|1650.7|1651|1650.7|1649.9|1649.6|160
1580810700000|2020-02-04 10:05:00|1650.9|1650.6|1650.1|1649.8|1650.9|1650.6|1649.8|1649.5|218
1580811000000|2020-02-04 10:10:00|1650.2|1649.9|1649.6|1649.3|1650.6|1650.3|1649.4|1649.1|368
1580811300000|2020-02-04 10:15:00|1649.5|1649.2|1649.3|1649|1650.3|1650|1649.2|1648.9|202
1580811600000|2020-02-04 10:20:00|1649.2|1648.9|1649.8|1649.5|1649.8|1649.5|1649.2|1648.9|179
1580811900000|2020-02-04 10:25:00|1649.7|1649.4|1650|1649.7|1650.2|1649.9|1649.6|1649.3|137
1580812200000|2020-02-04 10:30:00|1650.1|1649.8|1650|1649.7|1650.3|1650|1649.8|1649.5|188
1580812500000|2020-02-04 10:35:00|1649.9|1649.6|1649.9|1649.6|1650.2|1649.9|1649.7|1649.4|103
1580812800000|2020-02-04 10:40:00|1649.8|1649.5|1649.7|1649.4|1650|1649.7|1649.5|1649.2|237
1580813100000|2020-02-04 10:45:00|1649.6|1649.3|1649.3|1649|1649.9|1649.6|1649.2|1648.9|138
1580813400000|2020-02-04 10:50:00|1649.2|1648.9|1649.6|1649.3|1649.8|1649.5|1649.2|1648.9|81
1580813700000|2020-02-04 10:55:00|1649.5|1649.2|1649.1|1648.8|1649.7|1649.4|1649|1648.7|116
1580814000000|2020-02-04 11:00:00|1649|1648.7|1649.3|1649|1649.3|1649|1648.7|1648.4|145
1580814300000|2020-02-04 11:05:00|1649.2|1648.9|1649.6|1649.3|1649.7|1649.4|1648.8|1648.5|158
1580814600000|2020-02-04 11:10:00|1649.7|1649.4|1651.2|1650.9|1651.5|1651.2|1649.7|1649.4|270
1580814900000|2020-02-04 11:15:00|1651.1|1650.8|1651|1650.7|1651.9|1651.6|1651|1650.7|196
1580815200000|2020-02-04 11:20:00|1651.1|1650.8|1650.4|1650.1|1651.2|1650.9|1650.3|1650|79
1580815500000|2020-02-04 11:25:00|1650.3|1650|1650.4|1650.1|1650.5|1650.2|1649.9|1649.6|153
1580815800000|2020-02-04 11:30:00|1650.5|1650.2|1651.3|1651|1651.8|1651.5|1650.5|1650.2|116
1580816100000|2020-02-04 11:35:00|1651.2|1650.9|1650.6|1650.3|1651.3|1651|1650.4|1650.1|148
1580816400000|2020-02-04 11:40:00|1650.5|1650.2|1650.8|1650.5|1651|1650.7|1650|1649.7|158
1580816700000|2020-02-04 11:45:00|1651|1650.7|1652.2|1651.9|1652.3|1652|1650.8|1650.5|299
1580817000000|2020-02-04 11:50:00|1652.1|1651.8|1651.9|1651.6|1652.5|1652.2|1651.6|1651.3|188
1580817300000|2020-02-04 11:55:00|1651.8|1651.5|1651.6|1651.3|1652.2|1651.9|1651.5|1651.2|157
1580817600000|2020-02-04 12:00:00|1651.4|1651.1|1651.2|1650.9|1652.2|1651.9|1651.1|1650.8|240
1580817900000|2020-02-04 12:05:00|1651.3|1651|1651.3|1651|1651.7|1651.4|1651|1650.7|120
1580818200000|2020-02-04 12:10:00|1651.4|1651.1|1651.2|1650.9|1651.7|1651.4|1651.1|1650.8|149
1580818500000|2020-02-04 12:15:00|1651.3|1651|1651.8|1651.5|1652.1|1651.8|1651.2|1650.9|89
1580818800000|2020-02-04 12:20:00|1651.7|1651.4|1651.4|1651.1|1651.8|1651.5|1651|1650.7|71
1580819100000|2020-02-04 12:25:00|1651.3|1651|1652.5|1652.2|1652.9|1652.6|1650.8|1650.5|509
1580819400000|2020-02-04 12:30:00|1652.6|1652.3|1652.7|1652.4|1653.3|1653|1651.9|1651.6|298
1580819700000|2020-02-04 12:35:00|1652.8|1652.5|1652.8|1652.5|1653.4|1653.1|1652.5|1652.2|178
1580820000000|2020-02-04 12:40:00|1652.9|1652.6|1653.5|1653.2|1653.9|1653.6|1652.9|1652.6|272
1580820300000|2020-02-04 12:45:00|1653.4|1653.1|1652.7|1652.4|1653.5|1653.2|1652.5|1652.2|139
1580820600000|2020-02-04 12:50:00|1652.8|1652.5|1653.3|1653|1653.6|1653.3|1652.7|1652.4|130
1580820900000|2020-02-04 12:55:00|1653.4|1653.1|1653.6|1653.3|1653.7|1653.4|1653.2|1652.9|177
1580821200000|2020-02-04 13:00:00|1653.7|1653.4|1652.9|1652.6|1653.7|1653.4|1652.5|1652.2|183
1580821500000|2020-02-04 13:05:00|1653|1652.7|1653.4|1653.1|1653.7|1653.4|1652.2|1651.9|295
1580821800000|2020-02-04 13:10:00|1653.5|1653.2|1653.5|1653.2|1653.9|1653.6|1653.4|1653.1|363
1580822100000|2020-02-04 13:15:00|1653.6|1653.3|1652.4|1652.1|1653.7|1653.4|1652.1|1651.8|371
1580822400000|2020-02-04 13:20:00|1652.3|1652|1653.1|1652.8|1653.3|1653|1652.3|1652|181
1580822700000|2020-02-04 13:25:00|1653|1652.7|1653.6|1653.3|1653.7|1653.4|1652.9|1652.6|219
1580823000000|2020-02-04 13:30:00|1653.7|1653.4|1653.5|1653.2|1653.9|1653.6|1653.4|1653.1|463
1580823300000|2020-02-04 13:35:00|1653.6|1653.3|1654.1|1653.8|1654.1|1653.8|1653.5|1653.2|279
1580823600000|2020-02-04 13:40:00|1654|1653.7|1655.8|1655.5|1656|1655.7|1654|1653.7|766
1580823900000|2020-02-04 13:45:00|1655.7|1655.4|1655.6|1655.3|1656.1|1655.8|1655|1654.7|855
1580824200000|2020-02-04 13:50:00|1655.7|1655.4|1655.6|1655.3|1656.4|1656.1|1655.5|1655.2|475
1580824500000|2020-02-04 13:55:00|1655.7|1655.4|1656.4|1656.1|1656.8|1656.5|1655.7|1655.4|481
1580824800000|2020-02-04 14:00:00|1656.3|1656|1653.8|1653.5|1656.5|1656.2|1653.8|1653.5|1012
1580825100000|2020-02-04 14:05:00|1653.7|1653.4|1654.7|1654.4|1654.8|1654.5|1652.7|1652.4|1487
1580825400000|2020-02-04 14:10:00|1654.6|1654.3|1653|1652.7|1655|1654.7|1652.6|1652.3|560
1580825700000|2020-02-04 14:15:00|1652.9|1652.6|1650.7|1650.4|1652.9|1652.6|1650.5|1650.2|1497
1580826000000|2020-02-04 14:20:00|1650.8|1650.5|1651.5|1651.2|1652.2|1651.9|1650.6|1650.3|923
1580826300000|2020-02-04 14:25:00|1651.4|1651.1|1651.6|1651.3|1651.7|1651.4|1650.6|1650.3|863
1580826600000|2020-02-04 14:30:00|1651.5|1651.2|1651.6|1651.3|1653.4|1653.1|1650.7|1650.4|5881
1580826900000|2020-02-04 14:35:00|1651.5|1651.2|1649.7|1649.4|1653.3|1653|1649.6|1649.3|3666
1580827200000|2020-02-04 14:40:00|1650|1649.7|1653.9|1653.6|1654.4|1654.1|1650|1649.7|2382
1580827500000|2020-02-04 14:45:00|1654.1|1653.8|1658|1657.7|1658.1|1657.8|1654|1653.7|2954
1580827800000|2020-02-04 14:50:00|1658.1|1657.8|1657.3|1657|1658.6|1658.3|1655.7|1655.4|2351
1580828100000|2020-02-04 14:55:00|1657.2|1656.9|1655.1|1654.8|1657.3|1657|1654.7|1654.4|2193
1580828400000|2020-02-04 15:00:00|1655.2|1654.9|1653.5|1653.2|1655.7|1655.4|1653.1|1652.8|1905
1580828700000|2020-02-04 15:05:00|1653.6|1653.3|1653.3|1653|1654.2|1653.9|1652.6|1652.3|1737
1580829000000|2020-02-04 15:10:00|1653.6|1653.3|1652|1651.7|1654.3|1654|1651.2|1650.9|1826
1580829300000|2020-02-04 15:15:00|1651.7|1651.4|1652.9|1652.6|1652.9|1652.6|1650.8|1650.5|1113
1580829600000|2020-02-04 15:20:00|1653|1652.7|1653.7|1653.4|1654.4|1654.1|1651.9|1651.6|1130
1580829900000|2020-02-04 15:25:00|1653.8|1653.5|1655.9|1655.6|1655.9|1655.6|1653.8|1653.5|1088
1580830200000|2020-02-04 15:30:00|1656|1655.7|1655.8|1655.5|1656.4|1656.1|1655.1|1654.8|1932
1580830500000|2020-02-04 15:35:00|1655.9|1655.6|1656.9|1656.6|1657.7|1657.4|1655.9|1655.6|1171
1580830800000|2020-02-04 15:40:00|1657|1656.7|1656.2|1655.9|1657.3|1657|1656|1655.7|1022
1580831100000|2020-02-04 15:45:00|1656.3|1656|1655.9|1655.6|1656.7|1656.4|1655|1654.7|1192
1580831400000|2020-02-04 15:50:00|1655.8|1655.5|1655.2|1654.9|1656.1|1655.8|1654.4|1654.1|1074
1580831700000|2020-02-04 15:55:00|1655.1|1654.8|1655.2|1654.9|1656.5|1656.2|1654.3|1654|937
1580832000000|2020-02-04 16:00:00|1655.1|1654.8|1654.1|1653.8|1655.7|1655.4|1653.9|1653.6|989
1580832300000|2020-02-04 16:05:00|1654.2|1653.9|1653.2|1652.9|1655.1|1654.8|1652.7|1652.4|983
1580832600000|2020-02-04 16:10:00|1653.1|1652.8|1654.5|1654.2|1654.7|1654.4|1652.8|1652.5|1064
1580832900000|2020-02-04 16:15:00|1654.6|1654.3|1654.8|1654.5|1655.1|1654.8|1653.7|1653.4|897
1580833200000|2020-02-04 16:20:00|1654.9|1654.6|1655.6|1655.3|1656.1|1655.8|1654.9|1654.6|767
1580833500000|2020-02-04 16:25:00|1655.7|1655.4|1656.7|1656.4|1657.4|1657.1|1655.5|1655.2|1226
1580833800000|2020-02-04 16:30:00|1656.8|1656.5|1656.9|1656.6|1657.8|1657.5|1656.3|1656|1161
1580834100000|2020-02-04 16:35:00|1657|1656.7|1657.2|1656.9|1657.6|1657.3|1656.5|1656.2|626
1580834400000|2020-02-04 16:40:00|1657.3|1657|1656.6|1656.3|1657.4|1657.1|1656.5|1656.2|857
1580834700000|2020-02-04 16:45:00|1656.5|1656.2|1657.2|1656.9|1658|1657.7|1656.3|1656|1663
1580835000000|2020-02-04 16:50:00|1657.1|1656.8|1655.3|1655|1657.2|1656.9|1655|1654.7|931
1580835300000|2020-02-04 16:55:00|1655.2|1654.9|1656.9|1656.6|1657|1656.7|1655.2|1654.9|926
1580835600000|2020-02-04 17:00:00|1657|1656.7|1657.7|1657.4|1657.8|1657.5|1656.8|1656.5|1089
1580835900000|2020-02-04 17:05:00|1657.6|1657.3|1658.6|1658.3|1658.7|1658.4|1657.2|1656.9|1011
1580836200000|2020-02-04 17:10:00|1658.7|1658.4|1659.1|1658.8|1659.2|1658.9|1658.4|1658.1|702
1580836500000|2020-02-04 17:15:00|1659.2|1658.9|1658.6|1658.3|1659.6|1659.3|1658.1|1657.8|1701
1580836800000|2020-02-04 17:20:00|1658.7|1658.4|1660.1|1659.8|1660.2|1659.9|1658.6|1658.3|788
1580837100000|2020-02-04 17:25:00|1660.2|1659.9|1660.5|1660.2|1661.5|1661.2|1659.9|1659.6|1887
1580837400000|2020-02-04 17:30:00|1660.4|1660.1|1659|1658.7|1660.7|1660.4|1658.7|1658.4|611
1580837700000|2020-02-04 17:35:00|1659.1|1658.8|1659.2|1658.9|1659.6|1659.3|1658.6|1658.3|528
1580838000000|2020-02-04 17:40:00|1659.3|1659|1659.6|1659.3|1659.7|1659.4|1659|1658.7|464
1580838300000|2020-02-04 17:45:00|1659.7|1659.4|1659.1|1658.8|1660.2|1659.9|1658.9|1658.6|717
1580838600000|2020-02-04 17:50:00|1659.2|1658.9|1659.2|1658.9|1659.6|1659.3|1658.4|1658.1|1147
1580838900000|2020-02-04 17:55:00|1659.1|1658.8|1659.4|1659.1|1659.6|1659.3|1658.9|1658.6|442
1580839200000|2020-02-04 18:00:00|1659.5|1659.2|1660|1659.7|1660.2|1659.9|1659.1|1658.8|740
1580839500000|2020-02-04 18:05:00|1659.9|1659.6|1659.5|1659.2|1660.1|1659.8|1659.2|1658.9|681
1580839800000|2020-02-04 18:10:00|1659.6|1659.3|1658.3|1658|1660|1659.7|1658.3|1658|439
1580840100000|2020-02-04 18:15:00|1658.4|1658.1|1658.1|1657.8|1658.4|1658.1|1657.6|1657.3|486
1580840400000|2020-02-04 18:20:00|1658|1657.7|1658|1657.7|1658|1657.7|1657.5|1657.2|474
1580840700000|2020-02-04 18:25:00|1657.9|1657.6|1658.2|1657.9|1658.3|1658|1657.4|1657.1|554
1580841000000|2020-02-04 18:30:00|1658.1|1657.8|1658.7|1658.4|1658.7|1658.4|1657.8|1657.5|394
1580841300000|2020-02-04 18:35:00|1658.8|1658.5|1658.7|1658.4|1658.8|1658.5|1658.3|1658|448
1580841600000|2020-02-04 18:40:00|1658.6|1658.3|1658.6|1658.3|1658.7|1658.4|1657.8|1657.5|398
1580841900000|2020-02-04 18:45:00|1658.5|1658.2|1658.9|1658.6|1659.2|1658.9|1658.4|1658.1|628
1580842200000|2020-02-04 18:50:00|1658.8|1658.5|1659.2|1658.9|1659.3|1659|1658.5|1658.2|446
1580842500000|2020-02-04 18:55:00|1659.1|1658.8|1659.4|1659.1|1659.6|1659.3|1658.8|1658.5|471
1580842800000|2020-02-04 19:00:00|1659.5|1659.2|1660.9|1660.6|1660.9|1660.6|1659.4|1659.1|1152
1580843100000|2020-02-04 19:05:00|1660.8|1660.5|1661.1|1660.8|1661.4|1661.1|1660.4|1660.1|998
1580843400000|2020-02-04 19:10:00|1661.2|1660.9|1661|1660.7|1661.3|1661|1660.6|1660.3|506
1580843700000|2020-02-04 19:15:00|1661.1|1660.8|1660.5|1660.2|1661.2|1660.9|1660.3|1660|568
1580844000000|2020-02-04 19:20:00|1660.6|1660.3|1660.5|1660.2|1661.7|1661.4|1660.3|1660|1254
1580844300000|2020-02-04 19:25:00|1660.3|1660|1659.3|1659|1660.6|1660.3|1659.3|1659|981
1580844600000|2020-02-04 19:30:00|1659.2|1658.9|1658.9|1658.6|1659.8|1659.5|1658.9|1658.6|1081
1580844900000|2020-02-04 19:35:00|1659|1658.7|1659.8|1659.5|1660.4|1660.1|1659|1658.7|728
1580845200000|2020-02-04 19:40:00|1659.7|1659.4|1660.4|1660.1|1660.6|1660.3|1659.6|1659.3|744
1580845500000|2020-02-04 19:45:00|1660.5|1660.2|1660.3|1660|1660.7|1660.4|1660|1659.7|422
1580845800000|2020-02-04 19:50:00|1660.4|1660.1|1659.4|1659.1|1660.4|1660.1|1659.3|1659|528
1580846100000|2020-02-04 19:55:00|1659.3|1659|1658.7|1658.4|1659.7|1659.4|1658.6|1658.3|633
1580846400000|2020-02-04 20:00:00|1658.6|1658.3|1658.6|1658.3|1659|1658.7|1658|1657.7|792
1580846700000|2020-02-04 20:05:00|1658.5|1658.2|1658.2|1657.9|1658.6|1658.3|1658.1|1657.8|598
1580847000000|2020-02-04 20:10:00|1658.1|1657.8|1658.1|1657.8|1659.1|1658.8|1657.9|1657.6|839
1580847300000|2020-02-04 20:15:00|1658.2|1657.9|1658.7|1658.4|1658.7|1658.4|1657.4|1657.1|958
1580847600000|2020-02-04 20:20:00|1658.6|1658.3|1658.3|1658|1659.6|1659.3|1658.3|1658|1165
1580847900000|2020-02-04 20:25:00|1658.4|1658.1|1659.1|1658.8|1659.5|1659.2|1658.1|1657.8|1562
1580848200000|2020-02-04 20:30:00|1659.2|1658.9|1657.6|1657.3|1659.7|1659.4|1657.6|1657.3|1334
1580848500000|2020-02-04 20:35:00|1657.7|1657.4|1657.5|1657.2|1658.1|1657.8|1657|1656.7|1642
1580848800000|2020-02-04 20:40:00|1657.4|1657.1|1656.8|1656.5|1657.7|1657.4|1656.7|1656.4|1788
1580849100000|2020-02-04 20:45:00|1656.7|1656.4|1656.8|1656.5|1657.8|1657.5|1655.9|1655.6|2288
1580849400000|2020-02-04 20:50:00|1656.5|1656.2|1655.1|1654.8|1656.7|1656.4|1654.6|1654.3|2831
1580849700000|2020-02-04 20:55:00|1655|1654.7|1655.9|1655.6|1656.6|1656.3|1654.6|1654.3|10902
1580850000000|2020-02-04 21:00:00|1655.8|1655.5|1655.8|1655.5|1656.2|1655.9|1654.6|1654.3|3622
1580850300000|2020-02-04 21:05:00|1655.9|1655.6|1657.9|1657.6|1657.9|1657.6|1655.1|1654.8|1119
1580850600000|2020-02-04 21:10:00|1657.8|1657.5|1660.6|1659.8|1660.7|1660|1657|1656.7|2388
1580850900000|2020-02-04 21:15:00|1660.5|1659.7|1660.6|1659.8|1660.7|1659.9|1660.5|1659.7|0
1580851200000|2020-02-04 21:20:00|1660.5|1659.7|1660.3|1659.5|1660.6|1659.8|1660.2|1659.4|0
1580851500000|2020-02-04 21:25:00|1660.1|1659.3|1660|1659.2|1660.2|1659.4|1659.9|1659.1|0
1580851800000|2020-02-04 21:30:00|1659.8|1659.5|1660.5|1660.2|1660.6|1660.3|1659.5|1659.2|303
1580852100000|2020-02-04 21:35:00|1660.6|1660.3|1660.8|1660.5|1660.8|1660.5|1660.3|1660|280
1580852400000|2020-02-04 21:40:00|1660.7|1660.4|1661.8|1661.5|1661.9|1661.6|1660.4|1660.1|409
1580852700000|2020-02-04 21:45:00|1661.9|1661.6|1661.4|1661.1|1662.1|1661.8|1660.1|1659.8|314
1580853000000|2020-02-04 21:50:00|1661.3|1661|1660.9|1660.6|1661.7|1661.4|1660.9|1660.6|151
1580853300000|2020-02-04 21:55:00|1661|1660.7|1661.4|1660.6|1661.5|1661.1|1660.9|1660.6|169
1580853600000|2020-02-04 22:00:00|1661.3|1660.5|1661.6|1660.8|1661.6|1660.8|1661.3|1660.5|0
1580853900000|2020-02-04 22:05:00|1661.7|1660.9|1661.8|1661|1661.9|1661.1|1661.6|1660.8|0
1580854200000|2020-02-04 22:10:00|1661.7|1660.9|1661.4|1660.6|1662|1661.2|1661.3|1660.5|0
1580854500000|2020-02-04 22:15:00|1661.6|1660.8|1661.6|1660.8|1661.8|1661|1661.3|1660.5|0
1580854800000|2020-02-04 22:20:00|1661.5|1660.7|1661.5|1660.7|1661.6|1660.8|1661.5|1660.7|0
1580855100000|2020-02-04 22:25:00|1661.4|1660.6|1661.6|1660.8|1661.6|1660.8|1661.4|1660.6|0
1580855700000|2020-02-04 22:35:00|1661.5|1660.7|1661.4|1660.6|1661.5|1660.7|1661.3|1660.5|0
1580856000000|2020-02-04 22:40:00|1661.5|1660.7|1661|1660.2|1661.5|1660.7|1661|1660.2|0
1580856300000|2020-02-04 22:45:00|1661.1|1660.3|1661|1660.2|1661.1|1660.3|1661|1660.2|0
1580856600000|2020-02-04 22:50:00|1661.1|1660.3|1661.1|1660.3|1661.3|1660.5|1661.1|1660.3|0
1580856900000|2020-02-04 22:55:00|1661.2|1660.4|1661.4|1660.6|1661.4|1660.6|1661.1|1660.3|0
1580857200000|2020-02-04 23:00:00|1660.9|1660.5|1660.1|1659.8|1660.9|1660.5|1658.9|1658.6|184
1580857500000|2020-02-04 23:05:00|1660|1659.7|1659.7|1659.4|1660.2|1659.9|1659.7|1659.4|40
1580857800000|2020-02-04 23:10:00|1659.8|1659.5|1660|1659.7|1660.3|1660|1659.7|1659.4|16
1580858100000|2020-02-04 23:15:00|1659.9|1659.6|1660.3|1660|1660.3|1660|1659.8|1659.5|18
1580858400000|2020-02-04 23:20:00|1660.2|1659.9|1661.1|1660.8|1661.1|1660.8|1660.2|1659.9|26
1580858700000|2020-02-04 23:25:00|1661|1660.7|1660.6|1660.3|1661.3|1661|1660.4|1660.1|40
1580859000000|2020-02-04 23:30:00|1660.7|1660.4|1659.6|1659.3|1660.7|1660.4|1659.4|1659.1|24
1580859300000|2020-02-04 23:35:00|1659.7|1659.4|1659|1658.7|1659.8|1659.5|1658.7|1658.4|66
1580859600000|2020-02-04 23:40:00|1659.1|1658.8|1658.5|1658.2|1659.3|1659|1658.2|1657.9|92
1580859900000|2020-02-04 23:45:00|1658.4|1658.1|1658.4|1658.1|1658.7|1658.4|1658.1|1657.8|80
1580860200000|2020-02-04 23:50:00|1658.5|1658.2|1657.5|1657.2|1658.5|1658.2|1657.4|1657.1|52
1580860500000|2020-02-04 23:55:00|1657.4|1657.1|1657.7|1657.4|1658|1657.7|1657.4|1657.1|42
1580860800000|2020-02-05 00:00:00|1657.8|1657.5|1657.1|1656.8|1657.8|1657.5|1656.6|1656.3|176
1580861100000|2020-02-05 00:05:00|1657.2|1656.9|1657.7|1657.4|1657.7|1657.4|1656.8|1656.5|39
1580861400000|2020-02-05 00:10:00|1657.6|1657.3|1658.7|1658.4|1659.6|1659.3|1657.6|1657.3|77
1580861700000|2020-02-05 00:15:00|1658.8|1658.5|1658.8|1658.5|1659.8|1659.5|1658.6|1658.3|60
1580862000000|2020-02-05 00:20:00|1658.9|1658.6|1657.2|1656.9|1659.1|1658.8|1657|1656.7|64
1580862300000|2020-02-05 00:25:00|1657.3|1657|1657|1656.7|1658|1657.7|1656.8|1656.5|39
1580862600000|2020-02-05 00:30:00|1656.9|1656.6|1657.1|1656.8|1657.7|1657.4|1656.7|1656.4|34
1580862900000|2020-02-05 00:35:00|1657|1656.7|1657.1|1656.8|1657.7|1657.4|1656.9|1656.6|35
1580863200000|2020-02-05 00:40:00|1657.2|1656.9|1657|1656.7|1657.2|1656.9|1656.7|1656.4|17
1580863500000|2020-02-05 00:45:00|1656.7|1656.4|1656.4|1656.1|1656.8|1656.5|1656.1|1655.8|106
1580863800000|2020-02-05 00:50:00|1656.5|1656.2|1657.1|1656.8|1657.2|1656.9|1656.1|1655.8|197
1580864100000|2020-02-05 00:55:00|1657.2|1656.9|1656.8|1656.5|1657.3|1657|1656.2|1655.9|72
1580864400000|2020-02-05 01:00:00|1656.7|1656.4|1655.9|1655.6|1657|1656.7|1655.6|1655.3|94
1580864700000|2020-02-05 01:05:00|1655.8|1655.5|1656.6|1656.3|1656.7|1656.4|1655.8|1655.5|65
1580865000000|2020-02-05 01:10:00|1656.5|1656.2|1657|1656.7|1657.2|1656.9|1656.3|1656|54
1580865300000|2020-02-05 01:15:00|1656.9|1656.6|1656.8|1656.5|1657.3|1657|1656.6|1656.3|37
1580865600000|2020-02-05 01:20:00|1656.9|1656.6|1656.6|1656.3|1657|1656.7|1656.2|1655.9|21
1580865900000|2020-02-05 01:25:00|1656.5|1656.2|1656.5|1656.2|1657|1656.7|1656.1|1655.8|48
1580866200000|2020-02-05 01:30:00|1656.6|1656.3|1655.1|1654.8|1657.2|1656.9|1655|1654.7|132
1580866500000|2020-02-05 01:35:00|1655|1654.7|1656.6|1656.3|1656.7|1656.4|1654.7|1654.4|172
1580866800000|2020-02-05 01:40:00|1656.7|1656.4|1656.7|1656.4|1656.9|1656.6|1656.1|1655.8|60
1580867100000|2020-02-05 01:45:00|1656.8|1656.5|1657.6|1657.3|1657.8|1657.5|1656.1|1655.8|150
1580867400000|2020-02-05 01:50:00|1657.5|1657.2|1658.8|1658.5|1658.8|1658.5|1656.9|1656.6|121
1580867700000|2020-02-05 01:55:00|1658.9|1658.6|1659.6|1659.3|1659.8|1659.5|1658.8|1658.5|270
1580868000000|2020-02-05 02:00:00|1659.7|1659.4|1658.4|1658.1|1659.7|1659.4|1658.1|1657.8|84
1580868300000|2020-02-05 02:05:00|1658.3|1658|1658.4|1658.1|1659.2|1658.9|1658.2|1657.9|66
1580868600000|2020-02-05 02:10:00|1658.3|1658|1657.9|1657.6|1658.7|1658.4|1657.9|1657.6|117
1580868900000|2020-02-05 02:15:00|1657.8|1657.5|1657.9|1657.6|1658|1657.7|1657.5|1657.2|164
1580869200000|2020-02-05 02:20:00|1657.8|1657.5|1658|1657.7|1658.8|1658.5|1657.8|1657.5|117
1580869500000|2020-02-05 02:25:00|1657.9|1657.6|1657.7|1657.4|1658.1|1657.8|1657|1656.7|46
1580869800000|2020-02-05 02:30:00|1657.8|1657.5|1658|1657.7|1658.1|1657.8|1657.2|1656.9|26
1580870100000|2020-02-05 02:35:00|1658.1|1657.8|1658.3|1658|1658.4|1658.1|1657.8|1657.5|20
1580870400000|2020-02-05 02:40:00|1658.2|1657.9|1659|1658.7|1659.2|1658.9|1658.2|1657.9|246
1580870700000|2020-02-05 02:45:00|1659.1|1658.8|1658.5|1658.2|1659.1|1658.8|1657.8|1657.5|70
1580871000000|2020-02-05 02:50:00|1658.4|1658.1|1658.4|1658.1|1658.5|1658.2|1657.8|1657.5|21
1580871300000|2020-02-05 02:55:00|1658.5|1658.2|1657.6|1657.3|1658.5|1658.2|1657.5|1657.2|42
1580871600000|2020-02-05 03:00:00|1657.7|1657.4|1657.6|1657.3|1657.8|1657.5|1656.9|1656.6|37
1580871900000|2020-02-05 03:05:00|1657.7|1657.4|1657.2|1656.9|1657.7|1657.4|1657.1|1656.8|24
1580872200000|2020-02-05 03:10:00|1657.1|1656.8|1656.6|1656.3|1657.2|1656.9|1656.2|1655.9|56
1580872500000|2020-02-05 03:15:00|1656.5|1656.2|1657.4|1657.1|1657.6|1657.3|1656.5|1656.2|29
1580872800000|2020-02-05 03:20:00|1657.5|1657.2|1657.9|1657.6|1658|1657.7|1657.3|1657|17
1580873100000|2020-02-05 03:25:00|1657.8|1657.5|1657.5|1657.2|1658|1657.7|1657|1656.7|14
1580873400000|2020-02-05 03:30:00|1657.6|1657.3|1657.3|1657|1657.8|1657.5|1657.1|1656.8|12
1580873700000|2020-02-05 03:35:00|1657.4|1657.1|1658|1657.7|1658|1657.7|1657.2|1656.9|19
1580874000000|2020-02-05 03:40:00|1657.9|1657.6|1658.4|1658.1|1658.5|1658.2|1657.8|1657.5|25
1580874300000|2020-02-05 03:45:00|1658.5|1658.2|1658.5|1658.2|1658.6|1658.3|1658.2|1657.9|46
1580874600000|2020-02-05 03:50:00|1658.6|1658.3|1658.3|1658|1658.9|1658.6|1658.1|1657.8|47
1580874900000|2020-02-05 03:55:00|1658.2|1657.9|1658.2|1657.9|1658.3|1658|1657.9|1657.6|11
1580875200000|2020-02-05 04:00:00|1658.1|1657.8|1658.5|1658.2|1658.5|1658.2|1658|1657.7|19
1580875500000|2020-02-05 04:05:00|1658.6|1658.3|1658.5|1658.2|1658.9|1658.6|1658.4|1658.1|14
1580875800000|2020-02-05 04:10:00|1658.4|1658.1|1658.2|1657.9|1658.6|1658.3|1658|1657.7|11
1580876100000|2020-02-05 04:15:00|1658.1|1657.8|1658.2|1657.9|1658.3|1658|1658.1|1657.8|18
1580876400000|2020-02-05 04:20:00|1658.3|1658|1658|1657.7|1658.3|1658|1658|1657.7|17
1580876700000|2020-02-05 04:25:00|1658.1|1657.8|1658.4|1658.1|1658.4|1658.1|1658|1657.7|9
1580877000000|2020-02-05 04:30:00|1658.5|1658.2|1658.9|1658.6|1659.1|1658.8|1658.3|1658|22
1580877300000|2020-02-05 04:35:00|1659|1658.7|1658.6|1658.3|1659|1658.7|1658.5|1658.2|24
1580877600000|2020-02-05 04:40:00|1658.7|1658.4|1658.8|1658.5|1658.8|1658.5|1658.5|1658.2|8
1580877900000|2020-02-05 04:45:00|1658.9|1658.6|1658.9|1658.6|1659.3|1659|1658.7|1658.4|22
1580878200000|2020-02-05 04:50:00|1659|1658.7|1659|1658.7|1659.3|1659|1658.8|1658.5|28
1580878500000|2020-02-05 04:55:00|1659.1|1658.8|1658.9|1658.6|1659.2|1658.9|1658.8|1658.5|9
1580878800000|2020-02-05 05:00:00|1658.8|1658.5|1658.8|1658.5|1659.3|1659|1658.5|1658.2|20
1580879100000|2020-02-05 05:05:00|1658.7|1658.4|1659|1658.7|1659|1658.7|1658.7|1658.4|36
1580879400000|2020-02-05 05:10:00|1659.1|1658.8|1658.7|1658.4|1659.1|1658.8|1658.5|1658.2|20
1580879700000|2020-02-05 05:15:00|1658.6|1658.3|1657.9|1657.6|1658.7|1658.4|1657.8|1657.5|28
1580880000000|2020-02-05 05:20:00|1657.8|1657.5|1657.6|1657.3|1657.9|1657.6|1657.2|1656.9|50
1580880300000|2020-02-05 05:25:00|1657.7|1657.4|1657.6|1657.3|1658.1|1657.8|1657.5|1657.2|35
1580880600000|2020-02-05 05:30:00|1657.5|1657.2|1657.4|1657.1|1657.8|1657.5|1657.2|1656.9|48
1580880900000|2020-02-05 05:35:00|1657.3|1657|1656.6|1656.3|1657.4|1657.1|1656.5|1656.2|89
1580881200000|2020-02-05 05:40:00|1656.5|1656.2|1656.9|1656.6|1657.4|1657.1|1656.5|1656.2|62
1580881500000|2020-02-05 05:45:00|1657|1656.7|1655.9|1655.6|1657.3|1657|1655.7|1655.4|127
1580881800000|2020-02-05 05:50:00|1656|1655.7|1656.9|1656.6|1657|1656.7|1656|1655.7|43
1580882100000|2020-02-05 05:55:00|1656.8|1656.5|1656.7|1656.4|1656.9|1656.6|1656.3|1656|41
1580882400000|2020-02-05 06:00:00|1656.8|1656.5|1657.6|1657.3|1657.7|1657.4|1656.4|1656.1|45
1580882700000|2020-02-05 06:05:00|1657.5|1657.2|1658.1|1657.8|1658.6|1658.3|1657.3|1657|49
1580883000000|2020-02-05 06:10:00|1658|1657.7|1658|1657.7|1658.2|1657.9|1657.7|1657.4|69
1580883300000|2020-02-05 06:15:00|1657.9|1657.6|1657.4|1657.1|1658|1657.7|1657.2|1656.9|27
1580883600000|2020-02-05 06:20:00|1657.5|1657.2|1657.4|1657.1|1658|1657.7|1657.1|1656.8|91
1580883900000|2020-02-05 06:25:00|1657.3|1657|1657.4|1657.1|1657.6|1657.3|1657|1656.7|19
1580884200000|2020-02-05 06:30:00|1657.3|1657|1657.7|1657.4|1657.8|1657.5|1657.3|1657|18
1580884500000|2020-02-05 06:35:00|1657.6|1657.3|1657.5|1657.2|1657.9|1657.6|1657.5|1657.2|22
1580884800000|2020-02-05 06:40:00|1657.4|1657.1|1657.6|1657.3|1657.7|1657.4|1657.3|1657|37
1580885100000|2020-02-05 06:45:00|1657.5|1657.2|1657.4|1657.1|1657.6|1657.3|1657.2|1656.9|18
1580885400000|2020-02-05 06:50:00|1657.3|1657|1657.8|1657.5|1657.8|1657.5|1657.3|1657|25
1580885700000|2020-02-05 06:55:00|1657.7|1657.4|1657.3|1657|1657.7|1657.4|1657.2|1656.9|29
1580886000000|2020-02-05 07:00:00|1657.2|1656.9|1658|1657.7|1658.3|1658|1657.2|1656.9|202
1580886300000|2020-02-05 07:05:00|1658.1|1657.8|1657.6|1657.3|1658.2|1657.9|1657.1|1656.8|99
1580886600000|2020-02-05 07:10:00|1657.5|1657.2|1656.9|1656.6|1657.6|1657.3|1656.6|1656.3|46
1580886900000|2020-02-05 07:15:00|1656.8|1656.5|1657|1656.7|1657|1656.7|1656.4|1656.1|30
1580887200000|2020-02-05 07:20:00|1656.9|1656.6|1656.5|1656.2|1657|1656.7|1656.2|1655.9|18
1580887500000|2020-02-05 07:25:00|1656.4|1656.1|1656.8|1656.5|1657.1|1656.8|1656.4|1656.1|12
1580887800000|2020-02-05 07:30:00|1656.9|1656.6|1656.2|1655.9|1656.9|1656.6|1655.9|1655.6|56
1580888100000|2020-02-05 07:35:00|1656.1|1655.8|1656.7|1656.4|1656.7|1656.4|1656.1|1655.8|50
1580888400000|2020-02-05 07:40:00|1656.6|1656.3|1656.5|1656.2|1656.7|1656.4|1656.2|1655.9|24
1580888700000|2020-02-05 07:45:00|1656.6|1656.3|1657.1|1656.8|1657.2|1656.9|1656.5|1656.2|41
1580889000000|2020-02-05 07:50:00|1657.2|1656.9|1656.3|1656|1657.2|1656.9|1656.1|1655.8|57
1580889300000|2020-02-05 07:55:00|1656.2|1655.9|1656.2|1655.9|1656.6|1656.3|1655.9|1655.6|92
1580889600000|2020-02-05 08:00:00|1656.3|1656|1656.4|1656.1|1656.5|1656.2|1655.7|1655.4|108
1580889900000|2020-02-05 08:05:00|1656.5|1656.2|1658.1|1657.8|1658.5|1658.2|1656.5|1656.2|154
1580890200000|2020-02-05 08:10:00|1658|1657.7|1657.9|1657.6|1658.4|1658.1|1657.4|1657.1|39
1580890500000|2020-02-05 08:15:00|1658|1657.7|1657.8|1657.5|1658.1|1657.8|1657.4|1657.1|113
1580890800000|2020-02-05 08:20:00|1657.9|1657.6|1658.7|1658.4|1658.7|1658.4|1657.2|1656.9|179
1580891100000|2020-02-05 08:25:00|1658.6|1658.3|1661.1|1660.8|1661.5|1661.2|1658.2|1657.9|348
1580891400000|2020-02-05 08:30:00|1661.2|1660.9|1664.7|1664.4|1665.3|1665|1660.8|1660.5|730
1580891700000|2020-02-05 08:35:00|1664.6|1664.3|1669.8|1669.5|1670.5|1670.2|1664|1663.7|899
1580892000000|2020-02-05 08:40:00|1669.9|1669.6|1667.3|1667|1670.6|1670.3|1667.3|1667|353
1580892300000|2020-02-05 08:45:00|1667.4|1667.1|1669.9|1669.6|1671.4|1671.1|1667.4|1667.1|327
1580892600000|2020-02-05 08:50:00|1670.1|1669.8|1668|1667.7|1670.5|1670.2|1668|1667.7|213
1580892900000|2020-02-05 08:55:00|1668.1|1667.8|1669.1|1668.8|1669.4|1669.1|1667.9|1667.6|90
1580893200000|2020-02-05 09:00:00|1668.9|1668.6|1669.4|1669.1|1669.7|1669.4|1667.9|1667.6|191
1580893500000|2020-02-05 09:05:00|1669.5|1669.2|1672.5|1672.2|1673.1|1672.8|1669.2|1668.9|492
1580893800000|2020-02-05 09:10:00|1672.6|1672.3|1670.5|1670.2|1672.6|1672.3|1670.2|1669.9|176
1580894100000|2020-02-05 09:15:00|1670.4|1670.1|1672.5|1672.2|1672.7|1672.4|1670.4|1670.1|202
1580894400000|2020-02-05 09:20:00|1672.6|1672.3|1673.2|1672.9|1673.6|1673.3|1672.3|1672|256
1580894700000|2020-02-05 09:25:00|1673.1|1672.8|1673.6|1673.3|1674.5|1674.2|1673|1672.7|282
1580895000000|2020-02-05 09:30:00|1673.7|1673.4|1675|1674.7|1675.1|1674.8|1673.6|1673.3|263
1580895300000|2020-02-05 09:35:00|1674.9|1674.6|1674.8|1674.5|1675.4|1675.1|1674.1|1673.8|253
1580895600000|2020-02-05 09:40:00|1674.9|1674.6|1675.8|1675.5|1675.9|1675.6|1674.2|1673.9|271
1580895900000|2020-02-05 09:45:00|1675.7|1675.4|1675.6|1675.3|1675.9|1675.6|1674.9|1674.6|113
1580896200000|2020-02-05 09:50:00|1675.5|1675.2|1677.2|1676.9|1677.3|1677|1675.2|1674.9|337
1580896500000|2020-02-05 09:55:00|1677.1|1676.8|1676.5|1676.2|1677.3|1677|1676.2|1675.9|86
1580896800000|2020-02-05 10:00:00|1676.4|1676.1|1676.5|1676.2|1676.8|1676.5|1675.5|1675.2|201
1580897100000|2020-02-05 10:05:00|1676.4|1676.1|1676.4|1676.1|1676.8|1676.5|1676|1675.7|168
1580897400000|2020-02-05 10:10:00|1676.5|1676.2|1675.5|1675.2|1676.8|1676.5|1674.9|1674.6|325
1580897700000|2020-02-05 10:15:00|1675.6|1675.3|1675.5|1675.2|1675.7|1675.4|1674.7|1674.4|335
1580898000000|2020-02-05 10:20:00|1675.4|1675.1|1674.4|1674.1|1675.7|1675.4|1674.1|1673.8|109
1580898300000|2020-02-05 10:25:00|1674.3|1674|1673.7|1673.4|1674.7|1674.4|1673.7|1673.4|100
1580898600000|2020-02-05 10:30:00|1673.6|1673.3|1673.5|1673.2|1674.2|1673.9|1673|1672.7|166
1580898900000|2020-02-05 10:35:00|1673.4|1673.1|1674.1|1673.8|1674.5|1674.2|1673.3|1673|122
1580899200000|2020-02-05 10:40:00|1674.3|1674|1673.6|1673.3|1674.5|1674.2|1673.5|1673.2|102
1580899500000|2020-02-05 10:45:00|1673.7|1673.4|1673.8|1673.5|1674.1|1673.8|1673.2|1672.9|81
1580899800000|2020-02-05 10:50:00|1673.7|1673.4|1674.2|1673.9|1674.3|1674|1673.6|1673.3|53
1580900100000|2020-02-05 10:55:00|1674.3|1674|1674.2|1673.9|1674.9|1674.6|1673.8|1673.5|71
1580900400000|2020-02-05 11:00:00|1674.1|1673.8|1674.4|1674.1|1674.6|1674.3|1674|1673.7|52
1580900700000|2020-02-05 11:05:00|1674.5|1674.2|1674.3|1674|1675.2|1674.9|1674.1|1673.8|105
1580901000000|2020-02-05 11:10:00|1674.2|1673.9|1673.9|1673.6|1674.7|1674.4|1673.6|1673.3|71
1580901300000|2020-02-05 11:15:00|1674|1673.7|1674.9|1674.6|1675.2|1674.9|1673.9|1673.6|90
1580901600000|2020-02-05 11:20:00|1674.8|1674.5|1676.2|1675.9|1676.3|1676|1674.8|1674.5|71
1580901900000|2020-02-05 11:25:00|1676.1|1675.8|1676.1|1675.8|1676.2|1675.9|1675.4|1675.1|43
1580902200000|2020-02-05 11:30:00|1676|1675.7|1675.3|1675|1676.1|1675.8|1675.2|1674.9|69
1580902500000|2020-02-05 11:35:00|1675.4|1675.1|1672.6|1672.3|1675.4|1675.1|1670.4|1670.1|763
1580902800000|2020-02-05 11:40:00|1672.5|1672.2|1673.9|1673.6|1674|1673.7|1671.2|1670.9|335
1580903100000|2020-02-05 11:45:00|1673.7|1673.4|1673.2|1672.9|1673.8|1673.5|1672.5|1672.2|114
1580903400000|2020-02-05 11:50:00|1673.3|1673|1672.8|1672.5|1673.4|1673.1|1672.3|1672|75
1580903700000|2020-02-05 11:55:00|1672.9|1672.6|1671.3|1671|1673|1672.7|1671.3|1671|110
1580904000000|2020-02-05 12:00:00|1671.4|1671.1|1671.6|1671.3|1671.8|1671.5|1670.8|1670.5|130
1580904300000|2020-02-05 12:05:00|1671.5|1671.2|1671.7|1671.4|1671.8|1671.5|1671|1670.7|62
1580904600000|2020-02-05 12:10:00|1671.8|1671.5|1672.9|1672.6|1672.9|1672.6|1671.8|1671.5|97
1580904900000|2020-02-05 12:15:00|1672.8|1672.5|1673.2|1672.9|1673.8|1673.5|1672.5|1672.2|83
1580905200000|2020-02-05 12:20:00|1673.3|1673|1673.6|1673.3|1673.8|1673.5|1673.1|1672.8|39
1580905500000|2020-02-05 12:25:00|1673.5|1673.2|1673.3|1673|1673.7|1673.4|1673|1672.7|63
1580905800000|2020-02-05 12:30:00|1673.2|1672.9|1673.5|1673.2|1673.6|1673.3|1672.5|1672.2|104
1580906100000|2020-02-05 12:35:00|1673.4|1673.1|1673.7|1673.4|1673.8|1673.5|1673.1|1672.8|80
1580906400000|2020-02-05 12:40:00|1673.6|1673.3|1673.2|1672.9|1673.6|1673.3|1672.7|1672.4|98
1580906700000|2020-02-05 12:45:00|1673.1|1672.8|1673|1672.7|1673.3|1673|1672.4|1672.1|122
1580907000000|2020-02-05 12:50:00|1672.9|1672.6|1672.2|1671.9|1672.9|1672.6|1672|1671.7|137
1580907300000|2020-02-05 12:55:00|1672.3|1672|1671.5|1671.2|1672.5|1672.2|1671.4|1671.1|127
1580907600000|2020-02-05 13:00:00|1671.7|1671.4|1672.5|1672.2|1672.6|1672.3|1671.3|1671|200
1580907900000|2020-02-05 13:05:00|1672.4|1672.1|1674.1|1673.8|1674.2|1673.9|1672.2|1671.9|228
1580908200000|2020-02-05 13:10:00|1674|1673.7|1674.6|1674.3|1674.7|1674.4|1673.3|1673|271
1580908500000|2020-02-05 13:15:00|1673.8|1673.5|1676.6|1676.3|1676.7|1676.4|1673.8|1673.5|810
1580908800000|2020-02-05 13:20:00|1676.7|1676.4|1676.9|1676.6|1677.2|1676.9|1676.3|1676|596
1580909100000|2020-02-05 13:25:00|1676.8|1676.5|1676.6|1676.3|1676.9|1676.6|1675.7|1675.4|486
1580909400000|2020-02-05 13:30:00|1676.7|1676.4|1676.8|1676.5|1677.4|1677.1|1676.4|1676.1|475
1580909700000|2020-02-05 13:35:00|1676.7|1676.4|1676.3|1676|1676.9|1676.6|1675.9|1675.6|263
1580910000000|2020-02-05 13:40:00|1676.4|1676.1|1675.5|1675.2|1676.7|1676.4|1675.5|1675.2|271
1580910300000|2020-02-05 13:45:00|1675.7|1675.4|1676.3|1676|1676.5|1676.2|1675.1|1674.8|432
1580910600000|2020-02-05 13:50:00|1676.2|1675.9|1676.8|1676.5|1676.9|1676.6|1676.1|1675.8|160
1580910900000|2020-02-05 13:55:00|1676.7|1676.4|1675.8|1675.5|1676.7|1676.4|1675.4|1675.1|245
1580911200000|2020-02-05 14:00:00|1675.7|1675.4|1674.3|1674|1675.7|1675.4|1674.2|1673.9|403
1580911500000|2020-02-05 14:05:00|1674.2|1673.9|1674.4|1674.1|1674.7|1674.4|1674|1673.7|321
1580911800000|2020-02-05 14:10:00|1674.5|1674.2|1673.8|1673.5|1674.5|1674.2|1673.4|1673.1|279
1580912100000|2020-02-05 14:15:00|1673.7|1673.4|1674.3|1674|1674.6|1674.3|1673.5|1673.2|260
1580912400000|2020-02-05 14:20:00|1674.2|1673.9|1674.8|1674.5|1675|1674.7|1674.2|1673.9|250
1580912700000|2020-02-05 14:25:00|1674.7|1674.4|1674.6|1674.3|1675|1674.7|1674.3|1674|513
1580913000000|2020-02-05 14:30:00|1674.7|1674.4|1674.8|1674.5|1675.4|1675.1|1672.7|1672.4|5119
1580913300000|2020-02-05 14:35:00|1674.9|1674.6|1672.6|1672.3|1675.6|1675.3|1672.3|1672|2903
1580913600000|2020-02-05 14:40:00|1672.5|1672.2|1671.7|1671.4|1672.8|1672.5|1669.1|1668.8|2829
1580913900000|2020-02-05 14:45:00|1671.6|1671.3|1674.4|1674.1|1675|1674.7|1671|1670.7|3487
1580914200000|2020-02-05 14:50:00|1674.5|1674.2|1674|1673.7|1675.6|1675.3|1672.7|1672.4|2946
1580914500000|2020-02-05 14:55:00|1674.1|1673.8|1675.5|1675.2|1676.2|1675.9|1673.4|1673.1|2519
1580914800000|2020-02-05 15:00:00|1674.8|1674.5|1677.6|1677.3|1678.8|1678.5|1674.5|1674.2|3502
1580915100000|2020-02-05 15:05:00|1677.7|1677.4|1676.6|1676.3|1679|1678.7|1676.1|1675.8|2570
1580915400000|2020-02-05 15:10:00|1676.8|1676.5|1675.4|1675.1|1678.4|1678.1|1674.8|1674.5|2625
1580915700000|2020-02-05 15:15:00|1675.3|1675|1674.1|1673.8|1676.3|1676|1673.7|1673.4|1748
1580916000000|2020-02-05 15:20:00|1674.2|1673.9|1675.2|1674.9|1676.2|1675.9|1674.1|1673.8|1623
1580916300000|2020-02-05 15:25:00|1675.1|1674.8|1671.3|1671|1675.5|1675.2|1669.4|1669.1|2630
1580916600000|2020-02-05 15:30:00|1671|1670.7|1671|1670.7|1671.7|1671.4|1669.1|1668.8|2057
1580916900000|2020-02-05 15:35:00|1670.9|1670.6|1668.3|1668|1671.8|1671.5|1667.9|1667.6|3260
1580917200000|2020-02-05 15:40:00|1668.4|1668.1|1670|1669.7|1670.2|1669.9|1666.5|1666.2|2297
1580917500000|2020-02-05 15:45:00|1670.1|1669.8|1671.1|1670.8|1671.6|1671.3|1669|1668.7|1597
1580917800000|2020-02-05 15:50:00|1671|1670.7|1670.9|1670.6|1671.7|1671.4|1669.4|1669.1|1735
1580918100000|2020-02-05 15:55:00|1670.8|1670.5|1670.3|1670|1672.8|1672.5|1669.6|1669.3|1804
1580918400000|2020-02-05 16:00:00|1670.2|1669.9|1669.6|1669.3|1671.7|1671.4|1669.3|1669|2046
1580918700000|2020-02-05 16:05:00|1669.7|1669.4|1672.2|1671.9|1672.6|1672.3|1669.2|1668.9|1033
1580919000000|2020-02-05 16:10:00|1672.1|1671.8|1674|1673.7|1674.2|1673.9|1671.6|1671.3|789
1580919300000|2020-02-05 16:15:00|1674.1|1673.8|1674.4|1674.1|1675.5|1675.2|1673.4|1673.1|1224
1580919600000|2020-02-05 16:20:00|1674.3|1674|1675.5|1675.2|1676.3|1676|1673.8|1673.5|1320
1580919900000|2020-02-05 16:25:00|1675.4|1675.1|1676.4|1676.1|1676.6|1676.3|1674.8|1674.5|1504
1580920200000|2020-02-05 16:30:00|1676.5|1676.2|1674.9|1674.6|1676.8|1676.5|1674.9|1674.6|1509
1580920500000|2020-02-05 16:35:00|1675|1674.7|1675.4|1675.1|1675.8|1675.5|1674.2|1673.9|2291
1580920800000|2020-02-05 16:40:00|1675.5|1675.2|1675.1|1674.8|1675.6|1675.3|1673.8|1673.5|1002
1580921100000|2020-02-05 16:45:00|1675.2|1674.9|1676.6|1676.3|1676.9|1676.6|1674.6|1674.3|1059
1580921400000|2020-02-05 16:50:00|1676.7|1676.4|1676.6|1676.3|1676.8|1676.5|1675.9|1675.6|625
1580921700000|2020-02-05 16:55:00|1676.7|1676.4|1677.2|1676.9|1677.3|1677|1676.4|1676.1|661
1580922000000|2020-02-05 17:00:00|1677.1|1676.8|1676.5|1676.2|1677.5|1677.2|1676.4|1676.1|618
1580922300000|2020-02-05 17:05:00|1676.4|1676.1|1679|1678.7|1679.1|1678.8|1676.4|1676.1|1099
1580922600000|2020-02-05 17:10:00|1678.9|1678.6|1678.9|1678.6|1679|1678.7|1678.1|1677.8|570
1580922900000|2020-02-05 17:15:00|1679|1678.7|1678.5|1678.2|1679.8|1679.5|1678.1|1677.8|932
1580923200000|2020-02-05 17:20:00|1678.6|1678.3|1679.8|1679.5|1679.9|1679.6|1678.5|1678.2|698
1580923500000|2020-02-05 17:25:00|1679.9|1679.6|1678.6|1678.3|1680.3|1680|1678.4|1678.1|813
1580923800000|2020-02-05 17:30:00|1678.5|1678.2|1679.4|1679.1|1680|1679.7|1678.5|1678.2|546
1580924100000|2020-02-05 17:35:00|1679.3|1679|1680.3|1680|1680.3|1680|1678.9|1678.6|637
1580924400000|2020-02-05 17:40:00|1680.2|1679.9|1679.5|1679.2|1680.3|1680|1679|1678.7|454
1580924700000|2020-02-05 17:45:00|1679.6|1679.3|1679.7|1679.4|1679.8|1679.5|1679.1|1678.8|386
1580925000000|2020-02-05 17:50:00|1679.8|1679.5|1680|1679.7|1680.8|1680.5|1679.5|1679.2|800
1580925300000|2020-02-05 17:55:00|1680.1|1679.8|1680.1|1679.8|1680.3|1680|1679.8|1679.5|501
1580925600000|2020-02-05 18:00:00|1680.2|1679.9|1680.2|1679.9|1680.7|1680.4|1679.3|1679|969
1580925900000|2020-02-05 18:05:00|1680.1|1679.8|1679.3|1679|1680.3|1680|1678.9|1678.6|945
1580926200000|2020-02-05 18:10:00|1679.2|1678.9|1679.9|1679.6|1680.6|1680.3|1678.8|1678.5|492
1580926500000|2020-02-05 18:15:00|1680|1679.7|1679.8|1679.5|1680.5|1680.2|1679.3|1679|587
1580926800000|2020-02-05 18:20:00|1679.9|1679.6|1681.2|1680.9|1681.4|1681.1|1679.9|1679.6|657
1580927100000|2020-02-05 18:25:00|1681.3|1681|1681.1|1680.8|1682|1681.7|1680.9|1680.6|698
1580927400000|2020-02-05 18:30:00|1681|1680.7|1682.5|1682.2|1682.7|1682.4|1680.9|1680.6|1008
1580927700000|2020-02-05 18:35:00|1682.4|1682.1|1681.7|1681.4|1682.5|1682.2|1681.6|1681.3|920
1580928000000|2020-02-05 18:40:00|1681.8|1681.5|1682|1681.7|1682.5|1682.2|1681.3|1681|1005
1580928300000|2020-02-05 18:45:00|1682.2|1681.9|1682.6|1682.3|1682.6|1682.3|1681.3|1681|1346
1580928600000|2020-02-05 18:50:00|1682.7|1682.4|1682.1|1681.8|1683.9|1683.6|1682.1|1681.8|1289
1580928900000|2020-02-05 18:55:00|1682.2|1681.9|1681.9|1681.6|1682.6|1682.3|1681.6|1681.3|845
1580929200000|2020-02-05 19:00:00|1681.7|1681.4|1680.8|1680.5|1682.1|1681.8|1680.7|1680.4|725
1580929500000|2020-02-05 19:05:00|1680.7|1680.4|1679.8|1679.5|1681.5|1681.2|1679.5|1679.2|818
1580929800000|2020-02-05 19:10:00|1679.9|1679.6|1679.2|1678.9|1679.9|1679.6|1678.7|1678.4|927
1580930100000|2020-02-05 19:15:00|1679.3|1679|1680|1679.7|1680.5|1680.2|1679.1|1678.8|701
1580930400000|2020-02-05 19:20:00|1680.1|1679.8|1681.2|1680.9|1681.2|1680.9|1679.9|1679.6|437
1580930700000|2020-02-05 19:25:00|1681.1|1680.8|1681|1680.7|1681.2|1680.9|1680.3|1680|558
1580931000000|2020-02-05 19:30:00|1680.9|1680.6|1680.3|1680|1681.5|1681.2|1680.1|1679.8|537
1580931300000|2020-02-05 19:35:00|1680.2|1679.9|1681.2|1680.9|1681.2|1680.9|1680|1679.7|565
1580931600000|2020-02-05 19:40:00|1681.1|1680.8|1681.1|1680.8|1681.3|1681|1680.9|1680.6|597
1580931900000|2020-02-05 19:45:00|1681|1680.7|1681.3|1681|1681.3|1681|1680.5|1680.2|1082
1580932200000|2020-02-05 19:50:00|1681.2|1680.9|1682.5|1682.2|1682.5|1682.2|1681.2|1680.9|952
1580932500000|2020-02-05 19:55:00|1682.6|1682.3|1682.5|1682.2|1683|1682.7|1682|1681.7|1033
1580932800000|2020-02-05 20:00:00|1682.6|1682.3|1684.2|1683.9|1684.9|1684.6|1682.1|1681.8|2641
1580933100000|2020-02-05 20:05:00|1684.3|1684|1684.1|1683.8|1685|1684.7|1684|1683.7|1038
1580933400000|2020-02-05 20:10:00|1684|1683.7|1682.9|1682.6|1684.2|1683.9|1682.5|1682.2|757
1580933700000|2020-02-05 20:15:00|1683|1682.7|1683.4|1683.1|1683.8|1683.5|1682.6|1682.3|1046
1580934000000|2020-02-05 20:20:00|1683.5|1683.2|1684.6|1684.3|1684.8|1684.5|1683.2|1682.9|1250
1580934300000|2020-02-05 20:25:00|1684.7|1684.4|1683.4|1683.1|1684.7|1684.4|1683.4|1683.1|807
1580934600000|2020-02-05 20:30:00|1683.5|1683.2|1682.9|1682.6|1683.8|1683.5|1682.7|1682.4|1014
1580934900000|2020-02-05 20:35:00|1682.8|1682.5|1682.4|1682.1|1683.4|1683.1|1682.2|1681.9|789
1580935200000|2020-02-05 20:40:00|1682.2|1681.9|1683.4|1683.1|1683.5|1683.2|1682.1|1681.8|902
1580935500000|2020-02-05 20:45:00|1683.3|1683|1683.1|1682.8|1684.2|1683.9|1681.9|1681.6|1818
1580935800000|2020-02-05 20:50:00|1683.2|1682.9|1681.4|1681.1|1683.2|1682.9|1680.5|1680.2|2401
1580936100000|2020-02-05 20:55:00|1681.3|1681|1682.4|1682.1|1683.2|1682.9|1680.5|1680.2|8817
1580936400000|2020-02-05 21:00:00|1682.3|1682|1683.6|1683.3|1684|1683.7|1681.3|1681|4134
1580936700000|2020-02-05 21:05:00|1683.7|1683.4|1682.5|1682.2|1684.2|1683.9|1681.9|1681.6|1025
1580937000000|2020-02-05 21:10:00|1682.4|1682.1|1685.2|1684.4|1685.2|1684.9|1682|1681.7|2250
1580937300000|2020-02-05 21:15:00|1685.1|1684.3|1685.3|1684.5|1685.3|1684.5|1685.1|1684.3|0
1580937600000|2020-02-05 21:20:00|1685.2|1684.4|1685.2|1684.4|1685.3|1684.5|1685.1|1684.3|0
1580937900000|2020-02-05 21:25:00|1685.1|1684.3|1685.4|1684.6|1685.5|1684.7|1685.1|1684.3|0
1580938200000|2020-02-05 21:30:00|1685|1684.7|1685.3|1685|1685.3|1685|1684.9|1684.6|400
1580938500000|2020-02-05 21:35:00|1685.2|1684.9|1685.7|1685.4|1685.8|1685.5|1684.9|1684.6|145
1580938800000|2020-02-05 21:40:00|1685.6|1685.3|1685.7|1685.4|1685.7|1685.4|1685.5|1685.2|51
1580939100000|2020-02-05 21:45:00|1685.8|1685.5|1685.1|1684.8|1685.8|1685.5|1685.1|1684.8|83
1580939400000|2020-02-05 21:50:00|1685.2|1684.9|1684.5|1684.2|1685.2|1684.9|1684.5|1684.2|122
1580939700000|2020-02-05 21:55:00|1684.6|1684.3|1684.7|1683.9|1684.7|1684.3|1684.2|1683.8|91
1580940000000|2020-02-05 22:00:00|1684.6|1683.8|1684.6|1683.8|1684.7|1683.9|1684.5|1683.7|0
1580940300000|2020-02-05 22:05:00|1684.5|1683.7|1684.6|1683.8|1684.6|1683.8|1684.5|1683.7|0
1580940600000|2020-02-05 22:10:00|1684.5|1683.7|1684.6|1683.8|1684.6|1683.8|1684.4|1683.6|0
1580940900000|2020-02-05 22:15:00|1684.5|1683.7|1684.7|1683.9|1684.8|1684|1684.4|1683.6|0
1580941200000|2020-02-05 22:20:00|1684.8|1684|1684.9|1684.1|1684.9|1684.1|1684.7|1683.9|0
1580941500000|2020-02-05 22:25:00|1685|1684.2|1685|1684.2|1685|1684.2|1684.9|1684.1|0
1580941800000|2020-02-05 22:30:00|1684.9|1684.1|1684.9|1684.1|1685|1684.2|1684.8|1684|0
1580942100000|2020-02-05 22:35:00|1685|1684.2|1684.9|1684.1|1685|1684.2|1684.8|1684|0
1580942400000|2020-02-05 22:40:00|1685|1684.2|1684.9|1684.1|1685|1684.2|1684.9|1684.1|0
1580943300000|2020-02-05 22:55:00|1685|1684.2|1685.1|1684.3|1685.2|1684.4|1685|1684.2|0
1580943600000|2020-02-05 23:00:00|1685.2|1684.8|1686|1685.7|1686.2|1685.9|1685.2|1684.8|109
1580943900000|2020-02-05 23:05:00|1685.9|1685.6|1684.8|1684.5|1685.9|1685.6|1684.7|1684.4|68
1580944200000|2020-02-05 23:10:00|1684.9|1684.6|1685|1684.7|1685.3|1685|1684.9|1684.6|48
1580944500000|2020-02-05 23:15:00|1684.9|1684.6|1684.8|1684.5|1685|1684.7|1684.7|1684.4|8
1580944800000|2020-02-05 23:20:00|1684.7|1684.4|1685.2|1684.9|1685.2|1684.9|1684.7|1684.4|18
1580945100000|2020-02-05 23:25:00|1685.1|1684.8|1685.2|1684.9|1685.3|1685|1685|1684.7|21
1580945400000|2020-02-05 23:30:00|1685.3|1685|1685|1684.7|1685.3|1685|1684.8|1684.5|12
1580945700000|2020-02-05 23:35:00|1685.1|1684.8|1685.3|1685|1685.3|1685|1684.9|1684.6|3
1580946000000|2020-02-05 23:40:00|1685.4|1685.1|1685.8|1685.5|1685.9|1685.6|1685.2|1684.9|14
1580946300000|2020-02-05 23:45:00|1685.7|1685.4|1683.7|1683.4|1685.8|1685.5|1683.4|1683.1|60
1580946600000|2020-02-05 23:50:00|1683.6|1683.3|1683.7|1683.4|1684.1|1683.8|1683.3|1683|47
1580946900000|2020-02-05 23:55:00|1683.8|1683.5|1683.6|1683.3|1683.9|1683.6|1683.4|1683.1|16
1580947200000|2020-02-06 00:00:00|1683.5|1683.2|1682.8|1682.5|1683.8|1683.5|1682.6|1682.3|47
1580947500000|2020-02-06 00:05:00|1682.9|1682.6|1684.2|1683.9|1684.6|1684.3|1682.8|1682.5|34
1580947800000|2020-02-06 00:10:00|1684.1|1683.8|1683.3|1683|1684.1|1683.8|1683.1|1682.8|18
1580948100000|2020-02-06 00:15:00|1683.4|1683.1|1683.4|1683.1|1683.7|1683.4|1683.1|1682.8|31
1580948400000|2020-02-06 00:20:00|1683.5|1683.2|1683.1|1682.8|1683.8|1683.5|1682.9|1682.6|36
1580948700000|2020-02-06 00:25:00|1683|1682.7|1683.3|1683|1683.4|1683.1|1682.9|1682.6|17
1580949000000|2020-02-06 00:30:00|1683.2|1682.9|1683.4|1683.1|1683.8|1683.5|1682.7|1682.4|17
1580949300000|2020-02-06 00:35:00|1683.2|1682.9|1683.1|1682.8|1683.3|1683|1682.9|1682.6|40
1580949600000|2020-02-06 00:40:00|1683|1682.7|1684.1|1683.8|1685|1684.7|1683|1682.7|93
1580949900000|2020-02-06 00:45:00|1684.2|1683.9|1683.5|1683.2|1684.5|1684.2|1683.3|1683|43
1580950200000|2020-02-06 00:50:00|1683.6|1683.3|1683.4|1683.1|1684.2|1683.9|1683.1|1682.8|61
1580950500000|2020-02-06 00:55:00|1683.5|1683.2|1684.2|1683.9|1684.2|1683.9|1683.5|1683.2|34
1580950800000|2020-02-06 01:00:00|1684.1|1683.8|1684.1|1683.8|1684.5|1684.2|1683.6|1683.3|60
1580951100000|2020-02-06 01:05:00|1684|1683.7|1684.2|1683.9|1684.8|1684.5|1683.8|1683.5|44
1580951400000|2020-02-06 01:10:00|1684.1|1683.8|1685.2|1684.9|1685.5|1685.2|1684.1|1683.8|59
1580951700000|2020-02-06 01:15:00|1685.3|1685|1689.1|1688.8|1690|1689.7|1685.3|1685|716
1580952000000|2020-02-06 01:20:00|1689.2|1688.9|1689.5|1689.2|1689.6|1689.3|1688.1|1687.8|115
1580952300000|2020-02-06 01:25:00|1689.4|1689.1|1688.4|1688.1|1690|1689.7|1688.1|1687.8|122
1580952600000|2020-02-06 01:30:00|1688.3|1688|1686.4|1686.1|1688.4|1688.1|1686.2|1685.9|144
1580952900000|2020-02-06 01:35:00|1686.3|1686|1687.4|1687.1|1687.7|1687.4|1686.2|1685.9|122
1580953200000|2020-02-06 01:40:00|1687.5|1687.2|1687.4|1687.1|1687.8|1687.5|1686.5|1686.2|68
1580953500000|2020-02-06 01:45:00|1687.3|1687|1687.5|1687.2|1687.6|1687.3|1686.6|1686.3|71
1580953800000|2020-02-06 01:50:00|1687.6|1687.3|1686.8|1686.5|1687.6|1687.3|1686.6|1686.3|45
1580954100000|2020-02-06 01:55:00|1686.9|1686.6|1687|1686.7|1687.3|1687|1686.7|1686.4|39
1580954400000|2020-02-06 02:00:00|1687.1|1686.8|1688.4|1688.1|1688.4|1688.1|1687.1|1686.8|76
1580954700000|2020-02-06 02:05:00|1688.5|1688.2|1688.8|1688.5|1688.9|1688.6|1688.3|1688|62
1580955000000|2020-02-06 02:10:00|1688.9|1688.6|1688.4|1688.1|1689.5|1689.2|1688.3|1688|150
1580955300000|2020-02-06 02:15:00|1688.5|1688.2|1688.2|1687.9|1688.7|1688.4|1688.1|1687.8|54
1580955600000|2020-02-06 02:20:00|1688.3|1688|1688.8|1688.5|1688.8|1688.5|1688.2|1687.9|17
1580955900000|2020-02-06 02:25:00|1688.7|1688.4|1688.9|1688.6|1689|1688.7|1688.6|1688.3|34
1580956200000|2020-02-06 02:30:00|1689|1688.7|1688.7|1688.4|1689.4|1689.1|1688.4|1688.1|40
1580956500000|2020-02-06 02:35:00|1688.8|1688.5|1688.9|1688.6|1689.2|1688.9|1688.7|1688.4|24
1580956800000|2020-02-06 02:40:00|1689|1688.7|1689.8|1689.5|1689.9|1689.6|1689|1688.7|96
1580957100000|2020-02-06 02:45:00|1689.9|1689.6|1690|1689.7|1690.1|1689.8|1689.6|1689.3|58
1580957400000|2020-02-06 02:50:00|1690.1|1689.8|1689.8|1689.5|1690.3|1690|1689.5|1689.2|51
1580957700000|2020-02-06 02:55:00|1689.9|1689.6|1690|1689.7|1690.1|1689.8|1689.5|1689.2|35
1580958000000|2020-02-06 03:00:00|1689.9|1689.6|1690.1|1689.8|1690.3|1690|1689.9|1689.6|39
1580958300000|2020-02-06 03:05:00|1690.2|1689.9|1689.7|1689.4|1690.9|1690.6|1689.6|1689.3|193
1580958600000|2020-02-06 03:10:00|1689.8|1689.5|1689.5|1689.2|1689.9|1689.6|1689.4|1689.1|48
1580958900000|2020-02-06 03:15:00|1689.4|1689.1|1688.9|1688.6|1689.5|1689.2|1688.7|1688.4|39
1580959200000|2020-02-06 03:20:00|1689|1688.7|1689|1688.7|1689.3|1689|1688.8|1688.5|37
1580959500000|2020-02-06 03:25:00|1688.9|1688.6|1688.8|1688.5|1689.2|1688.9|1688.8|1688.5|14
1580959800000|2020-02-06 03:30:00|1688.9|1688.6|1689.2|1688.9|1689.2|1688.9|1688.4|1688.1|32
1580960100000|2020-02-06 03:35:00|1689.1|1688.8|1689.6|1689.3|1689.7|1689.4|1689.1|1688.8|18
1580960400000|2020-02-06 03:40:00|1689.7|1689.4|1689.5|1689.2|1689.7|1689.4|1689.2|1688.9|27
1580960700000|2020-02-06 03:45:00|1689.6|1689.3|1689.7|1689.4|1689.9|1689.6|1689.4|1689.1|13
1580961000000|2020-02-06 03:50:00|1689.6|1689.3|1689.4|1689.1|1689.8|1689.5|1689.3|1689|12
1580961300000|2020-02-06 03:55:00|1689.5|1689.2|1689.6|1689.3|1689.7|1689.4|1689.4|1689.1|14
1580961600000|2020-02-06 04:00:00|1689.5|1689.2|1690.6|1690.3|1690.9|1690.6|1688.6|1688.3|106
1580961900000|2020-02-06 04:05:00|1690.5|1690.2|1691.9|1691.6|1692.1|1691.8|1689.9|1689.6|173
1580962200000|2020-02-06 04:10:00|1691.8|1691.5|1691.2|1690.9|1691.8|1691.5|1690.8|1690.5|132
1580962500000|2020-02-06 04:15:00|1691.3|1691|1690.9|1690.6|1691.4|1691.1|1690.8|1690.5|58
1580962800000|2020-02-06 04:20:00|1691|1690.7|1691.2|1690.9|1691.6|1691.3|1691|1690.7|33
1580963100000|2020-02-06 04:25:00|1691.3|1691|1691.4|1691.1|1691.7|1691.4|1691.2|1690.9|44
1580963400000|2020-02-06 04:30:00|1691.5|1691.2|1691.3|1691|1692.3|1692|1691.3|1691|126
1580963700000|2020-02-06 04:35:00|1691.2|1690.9|1691.7|1691.4|1691.8|1691.5|1691.2|1690.9|49
1580964000000|2020-02-06 04:40:00|1691.8|1691.5|1691.9|1691.6|1692|1691.7|1691.7|1691.4|32
1580964300000|2020-02-06 04:45:00|1692|1691.7|1692.4|1692.1|1692.4|1692.1|1691.8|1691.5|29
1580964600000|2020-02-06 04:50:00|1692.3|1692|1692.9|1692.6|1693.1|1692.8|1692.3|1692|118
1580964900000|2020-02-06 04:55:00|1693.2|1692.9|1693.4|1693.1|1693.6|1693.3|1693|1692.7|242
1580965200000|2020-02-06 05:00:00|1693.3|1693|1693.9|1693.6|1693.9|1693.6|1693.2|1692.9|99
1580965500000|2020-02-06 05:05:00|1694|1693.7|1694.5|1694.2|1694.9|1694.6|1693.5|1693.2|248
1580965800000|2020-02-06 05:10:00|1694.6|1694.3|1693.7|1693.4|1694.6|1694.3|1693.7|1693.4|96
1580966100000|2020-02-06 05:15:00|1693.8|1693.5|1693.7|1693.4|1694.5|1694.2|1693.6|1693.3|68
1580966400000|2020-02-06 05:20:00|1693.6|1693.3|1693.8|1693.5|1694.1|1693.8|1693.4|1693.1|70
1580966700000|2020-02-06 05:25:00|1693.9|1693.6|1693.6|1693.3|1693.9|1693.6|1693.2|1692.9|210
1580967000000|2020-02-06 05:30:00|1693.7|1693.4|1694.5|1694.2|1694.7|1694.4|1693.7|1693.4|122
1580967300000|2020-02-06 05:35:00|1694.4|1694.1|1693.5|1693.2|1694.5|1694.2|1693.5|1693.2|96
1580967600000|2020-02-06 05:40:00|1693.6|1693.3|1693.9|1693.6|1694|1693.7|1693.2|1692.9|55
1580967900000|2020-02-06 05:45:00|1694|1693.7|1693.7|1693.4|1694.3|1694|1693.6|1693.3|33
1580968200000|2020-02-06 05:50:00|1693.8|1693.5|1693.5|1693.2|1694|1693.7|1693.1|1692.8|52
1580968500000|2020-02-06 05:55:00|1693.6|1693.3|1693.6|1693.3|1693.8|1693.5|1693.4|1693.1|48
1580968800000|2020-02-06 06:00:00|1693.4|1693.1|1694|1693.7|1694.1|1693.8|1692.9|1692.6|87
1580969100000|2020-02-06 06:05:00|1693.9|1693.6|1694.3|1694|1694.5|1694.2|1693.7|1693.4|72
1580969400000|2020-02-06 06:10:00|1694.4|1694.1|1694.3|1694|1694.4|1694.1|1693.9|1693.6|87
1580969700000|2020-02-06 06:15:00|1694.4|1694.1|1694.2|1693.9|1694.5|1694.2|1694|1693.7|38
1580970000000|2020-02-06 06:20:00|1694.1|1693.8|1694.2|1693.9|1694.3|1694|1693.7|1693.4|40
1580970300000|2020-02-06 06:25:00|1694.1|1693.8|1694.7|1694.4|1695.3|1695|1694|1693.7|240
1580970600000|2020-02-06 06:30:00|1694.8|1694.5|1694.4|1694.1|1694.8|1694.5|1694.3|1694|54
1580970900000|2020-02-06 06:35:00|1694.3|1694|1694.5|1694.2|1694.6|1694.3|1694.2|1693.9|55
1580971200000|2020-02-06 06:40:00|1694.6|1694.3|1693.6|1693.3|1694.7|1694.4|1693.5|1693.2|118
1580971500000|2020-02-06 06:45:00|1693.7|1693.4|1693.1|1692.8|1693.7|1693.4|1692.9|1692.6|52
1580971800000|2020-02-06 06:50:00|1693|1692.7|1693.1|1692.8|1693.1|1692.8|1692.3|1692|81
1580972100000|2020-02-06 06:55:00|1693|1692.7|1692.2|1691.9|1693.1|1692.8|1692.1|1691.8|116
1580972400000|2020-02-06 07:00:00|1692.3|1692|1690.9|1690.6|1692.3|1692|1690.5|1690.2|278
1580972700000|2020-02-06 07:05:00|1691|1690.7|1690.8|1690.5|1691.1|1690.8|1690.8|1690.5|39
1580973000000|2020-02-06 07:10:00|1690.7|1690.4|1691.9|1691.6|1692|1691.7|1690.7|1690.4|77
1580973300000|2020-02-06 07:15:00|1691.8|1691.5|1691.6|1691.3|1691.8|1691.5|1691|1690.7|90
1580973600000|2020-02-06 07:20:00|1691.5|1691.2|1690.6|1690.3|1691.8|1691.5|1690.6|1690.3|73
1580973900000|2020-02-06 07:25:00|1690.7|1690.4|1691.6|1691.3|1691.8|1691.5|1690.6|1690.3|48
1580974200000|2020-02-06 07:30:00|1691.5|1691.2|1691.4|1691.1|1691.6|1691.3|1690.9|1690.6|51
1580974500000|2020-02-06 07:35:00|1691.3|1691|1690.9|1690.6|1691.4|1691.1|1690.5|1690.2|68
1580974800000|2020-02-06 07:40:00|1691|1690.7|1691.2|1690.9|1691.5|1691.2|1690.8|1690.5|33
1580975100000|2020-02-06 07:45:00|1691.3|1691|1691.6|1691.3|1691.9|1691.6|1691.1|1690.8|44
1580975400000|2020-02-06 07:50:00|1691.5|1691.2|1692.6|1692.3|1692.6|1692.3|1691.5|1691.2|31
1580975700000|2020-02-06 07:55:00|1692.5|1692.2|1692.9|1692.6|1693.4|1693.1|1692.3|1692|111
1580976000000|2020-02-06 08:00:00|1692.8|1692.5|1693.1|1692.8|1693.3|1693|1691.8|1691.5|212
1580976300000|2020-02-06 08:05:00|1693.2|1692.9|1693|1692.7|1693.8|1693.5|1692.6|1692.3|109
1580976600000|2020-02-06 08:10:00|1692.9|1692.6|1691.2|1690.9|1693|1692.7|1691.2|1690.9|122
1580976900000|2020-02-06 08:15:00|1691.3|1691|1692|1691.7|1692.7|1692.4|1691.2|1690.9|72
1580977200000|2020-02-06 08:20:00|1692.1|1691.8|1691.4|1691.1|1692.1|1691.8|1691.2|1690.9|50
1580977500000|2020-02-06 08:25:00|1691.3|1691|1691.1|1690.8|1691.8|1691.5|1691|1690.7|106
1580977800000|2020-02-06 08:30:00|1691|1690.7|1691.7|1691.4|1692.4|1692.1|1690.9|1690.6|169
1580978100000|2020-02-06 08:35:00|1691.6|1691.3|1692.2|1691.9|1692.3|1692|1691.2|1690.9|86
1580978400000|2020-02-06 08:40:00|1692.1|1691.8|1692.2|1691.9|1692.6|1692.3|1691.8|1691.5|56
1580978700000|2020-02-06 08:45:00|1692.3|1692|1691.8|1691.5|1692.3|1692|1691.3|1691|52
1580979000000|2020-02-06 08:50:00|1691.9|1691.6|1692|1691.7|1692.7|1692.4|1691.6|1691.3|103
1580979300000|2020-02-06 08:55:00|1691.9|1691.6|1691.8|1691.5|1692.5|1692.2|1691.8|1691.5|72
1580979600000|2020-02-06 09:00:00|1691.9|1691.6|1691.3|1691|1691.9|1691.6|1691|1690.7|74
1580979900000|2020-02-06 09:05:00|1691.4|1691.1|1692|1691.7|1692.3|1692|1691.1|1690.8|97
1580980200000|2020-02-06 09:10:00|1692.1|1691.8|1690.8|1690.5|1692.3|1692|1690.8|1690.5|95
1580980500000|2020-02-06 09:15:00|1690.9|1690.6|1689.8|1689.5|1691.2|1690.9|1689.7|1689.4|191
1580980800000|2020-02-06 09:20:00|1689.7|1689.4|1688|1687.7|1689.9|1689.6|1688|1687.7|180
1580981100000|2020-02-06 09:25:00|1688.1|1687.8|1688.1|1687.8|1688.2|1687.9|1687.5|1687.2|104
1580981400000|2020-02-06 09:30:00|1688|1687.7|1689.3|1689|1689.7|1689.4|1688|1687.7|106
1580981700000|2020-02-06 09:35:00|1689.2|1688.9|1688.2|1687.9|1689.7|1689.4|1688.1|1687.8|38
1580982000000|2020-02-06 09:40:00|1688.3|1688|1688.9|1688.6|1688.9|1688.6|1687.8|1687.5|49
1580982300000|2020-02-06 09:45:00|1688.8|1688.5|1688.2|1687.9|1688.8|1688.5|1687.8|1687.5|84
1580982600000|2020-02-06 09:50:00|1688.3|1688|1689|1688.7|1689.5|1689.2|1688.3|1688|127
1580982900000|2020-02-06 09:55:00|1689.1|1688.8|1688.6|1688.3|1689.1|1688.8|1688.2|1687.9|55
1580983200000|2020-02-06 10:00:00|1688.7|1688.4|1687.8|1687.5|1688.7|1688.4|1687.4|1687.1|97
1580983500000|2020-02-06 10:05:00|1687.7|1687.4|1687.2|1686.9|1688|1687.7|1687.2|1686.9|98
1580983800000|2020-02-06 10:10:00|1687.1|1686.8|1687.5|1687.2|1687.9|1687.6|1687|1686.7|89
1580984100000|2020-02-06 10:15:00|1687.4|1687.1|1688|1687.7|1688.3|1688|1687.2|1686.9|70
1580984400000|2020-02-06 10:20:00|1687.9|1687.6|1688.2|1687.9|1688.6|1688.3|1687.4|1687.1|82
1580984700000|2020-02-06 10:25:00|1688.3|1688|1688.4|1688.1|1688.9|1688.6|1688.2|1687.9|35
1580985000000|2020-02-06 10:30:00|1688.5|1688.2|1688.7|1688.4|1688.8|1688.5|1688|1687.7|37
1580985300000|2020-02-06 10:35:00|1688.6|1688.3|1688.2|1687.9|1688.6|1688.3|1687.8|1687.5|62
1580985600000|2020-02-06 10:40:00|1687.9|1687.6|1687.7|1687.4|1688.2|1687.9|1687.5|1687.2|72
1580985900000|2020-02-06 10:45:00|1687.8|1687.5|1687.7|1687.4|1687.9|1687.6|1687|1686.7|143
1580986200000|2020-02-06 10:50:00|1687.6|1687.3|1687.7|1687.4|1687.8|1687.5|1687.1|1686.8|101
1580986500000|2020-02-06 10:55:00|1687.6|1687.3|1686.9|1686.6|1687.9|1687.6|1686.4|1686.1|132
1580986800000|2020-02-06 11:00:00|1686.8|1686.5|1687.6|1687.3|1687.8|1687.5|1686.6|1686.3|92
1580987100000|2020-02-06 11:05:00|1687.7|1687.4|1688.1|1687.8|1688.5|1688.2|1687.5|1687.2|61
1580987400000|2020-02-06 11:10:00|1688|1687.7|1687.3|1687|1688.1|1687.8|1687.3|1687|90
1580987700000|2020-02-06 11:15:00|1687.2|1686.9|1687.3|1687|1687.5|1687.2|1686.7|1686.4|258
1580988000000|2020-02-06 11:20:00|1687.4|1687.1|1687.7|1687.4|1687.9|1687.6|1687.1|1686.8|61
1580988300000|2020-02-06 11:25:00|1687.8|1687.5|1688.9|1688.6|1689|1688.7|1687.8|1687.5|216
1580988600000|2020-02-06 11:30:00|1688.8|1688.5|1689.9|1689.6|1690.2|1689.9|1688.6|1688.3|235
1580988900000|2020-02-06 11:35:00|1689.8|1689.5|1690.9|1690.6|1690.9|1690.6|1689.8|1689.5|347
1580989200000|2020-02-06 11:40:00|1690.8|1690.5|1691|1690.7|1691.1|1690.8|1690.3|1690|169
1580989500000|2020-02-06 11:45:00|1691.1|1690.8|1689.8|1689.5|1691.1|1690.8|1689.8|1689.5|85
1580989800000|2020-02-06 11:50:00|1689.9|1689.6|1689.9|1689.6|1690.1|1689.8|1689.4|1689.1|89
1580990100000|2020-02-06 11:55:00|1690|1689.7|1691.2|1690.9|1691.5|1691.2|1689.9|1689.6|201
1580990400000|2020-02-06 12:00:00|1691.1|1690.8|1690.8|1690.5|1691.6|1691.3|1690.4|1690.1|230
1580990700000|2020-02-06 12:05:00|1690.9|1690.6|1691.1|1690.8|1691.6|1691.3|1690.8|1690.5|67
1580991000000|2020-02-06 12:10:00|1691.2|1690.9|1691.4|1691.1|1691.6|1691.3|1691|1690.7|69
1580991300000|2020-02-06 12:15:00|1691.3|1691|1690.8|1690.5|1691.4|1691.1|1690|1689.7|57
1580991600000|2020-02-06 12:20:00|1690.9|1690.6|1690.6|1690.3|1691|1690.7|1690.4|1690.1|51
1580991900000|2020-02-06 12:25:00|1690.5|1690.2|1689.7|1689.4|1690.7|1690.4|1689.7|1689.4|51
1580992200000|2020-02-06 12:30:00|1689.8|1689.5|1689.9|1689.6|1690.2|1689.9|1689.7|1689.4|70
1580992500000|2020-02-06 12:35:00|1690|1689.7|1690|1689.7|1690.2|1689.9|1689.7|1689.4|66
1580992800000|2020-02-06 12:40:00|1689.9|1689.6|1689.7|1689.4|1690.1|1689.8|1689.5|1689.2|78
1580993100000|2020-02-06 12:45:00|1689.8|1689.5|1689.2|1688.9|1690|1689.7|1689.1|1688.8|168
1580993400000|2020-02-06 12:50:00|1689.1|1688.8|1687.6|1687.3|1689.2|1688.9|1687.6|1687.3|380
1580993700000|2020-02-06 12:55:00|1687.7|1687.4|1688.3|1688|1688.3|1688|1687.6|1687.3|145
1580994000000|2020-02-06 13:00:00|1688.4|1688.1|1687.2|1686.9|1688.5|1688.2|1686.7|1686.4|410
1580994300000|2020-02-06 13:05:00|1687.3|1687|1687.9|1687.6|1687.9|1687.6|1687|1686.7|64
1580994600000|2020-02-06 13:10:00|1687.8|1687.5|1687.4|1687.1|1688|1687.7|1687.2|1686.9|84
1580994900000|2020-02-06 13:15:00|1687.3|1687|1688.6|1688.3|1688.8|1688.5|1687.2|1686.9|152
1580995200000|2020-02-06 13:20:00|1688.7|1688.4|1688.9|1688.6|1689.2|1688.9|1688.7|1688.4|118
1580995500000|2020-02-06 13:25:00|1689|1688.7|1689.3|1689|1689.3|1689|1688.4|1688.1|143
1580995800000|2020-02-06 13:30:00|1689.4|1689.1|1690|1689.7|1690.6|1690.3|1689.2|1688.9|276
1580996100000|2020-02-06 13:35:00|1690.1|1689.8|1690.4|1690.1|1690.8|1690.5|1689.6|1689.3|209
1580996400000|2020-02-06 13:40:00|1690.5|1690.2|1689.6|1689.3|1690.7|1690.4|1689|1688.7|228
1580996700000|2020-02-06 13:45:00|1689.7|1689.4|1688.8|1688.5|1689.8|1689.5|1687.9|1687.6|371
1580997000000|2020-02-06 13:50:00|1688.7|1688.4|1688.4|1688.1|1688.9|1688.6|1687.9|1687.6|91
1580997300000|2020-02-06 13:55:00|1688.3|1688|1690.5|1690.2|1690.9|1690.6|1688.3|1688|159
1580997600000|2020-02-06 14:00:00|1690.4|1690.1|1690.7|1690.4|1691|1690.7|1689|1688.7|517
1580997900000|2020-02-06 14:05:00|1690.8|1690.5|1690.2|1689.9|1690.8|1690.5|1689.7|1689.4|291
1580998200000|2020-02-06 14:10:00|1690.3|1690|1691.4|1691.1|1691.4|1691.1|1690.1|1689.8|196
1580998500000|2020-02-06 14:15:00|1691.3|1691|1690.7|1690.4|1691.7|1691.4|1690.4|1690.1|296
1580998800000|2020-02-06 14:20:00|1690.8|1690.5|1690.3|1690|1690.8|1690.5|1690|1689.7|276
1580999100000|2020-02-06 14:25:00|1690.2|1689.9|1690.4|1690.1|1690.8|1690.5|1689.6|1689.3|465
1580999400000|2020-02-06 14:30:00|1690.3|1690|1689.6|1689.3|1692.9|1692.6|1688.5|1688.2|5628
1580999700000|2020-02-06 14:35:00|1689.5|1689.2|1686.9|1686.6|1689.8|1689.5|1685.6|1685.3|3161
1581000000000|2020-02-06 14:40:00|1686.8|1686.5|1683.6|1683.3|1686.9|1686.6|1683.1|1682.8|3124
1581000300000|2020-02-06 14:45:00|1683.7|1683.4|1682.9|1682.6|1684.6|1684.3|1682|1681.7|1929
1581000600000|2020-02-06 14:50:00|1683|1682.7|1683.4|1683.1|1683.9|1683.6|1680.4|1680.1|2910
1581000900000|2020-02-06 14:55:00|1683.3|1683|1688.1|1687.8|1688.1|1687.8|1682.8|1682.5|2098
1581001200000|2020-02-06 15:00:00|1688|1687.7|1688.8|1688.5|1689.1|1688.8|1687|1686.7|1878
1581001500000|2020-02-06 15:05:00|1688.7|1688.4|1688.3|1688|1689.5|1689.2|1688|1687.7|1076
1581001800000|2020-02-06 15:10:00|1688.2|1687.9|1687.3|1687|1689.3|1689|1687|1686.7|1209
1581002100000|2020-02-06 15:15:00|1687.2|1686.9|1681.2|1680.9|1687.5|1687.2|1681.2|1680.9|2465
1581002400000|2020-02-06 15:20:00|1681.4|1681.1|1680.3|1680|1681.9|1681.6|1679.5|1679.2|3151
1581002700000|2020-02-06 15:25:00|1680.2|1679.9|1682.2|1681.9|1683|1682.7|1679.7|1679.4|1608
1581003000000|2020-02-06 15:30:00|1682|1681.7|1682.9|1682.6|1683|1682.7|1681.1|1680.8|1563
1581003300000|2020-02-06 15:35:00|1683.1|1682.8|1682.8|1682.5|1684.3|1684|1682.5|1682.2|1110
1581003600000|2020-02-06 15:40:00|1682.9|1682.6|1681.9|1681.6|1683.7|1683.4|1681.8|1681.5|921
1581003900000|2020-02-06 15:45:00|1682|1681.7|1683.5|1683.2|1685.2|1684.9|1681.8|1681.5|1155
1581004200000|2020-02-06 15:50:00|1683.4|1683.1|1680.3|1680|1683.9|1683.6|1680.2|1679.9|895
1581004500000|2020-02-06 15:55:00|1680.2|1679.9|1681.9|1681.6|1682.7|1682.4|1680.2|1679.9|888
1581004800000|2020-02-06 16:00:00|1682|1681.7|1681.9|1681.6|1682.9|1682.6|1680.3|1680|1353
1581005100000|2020-02-06 16:05:00|1682|1681.7|1682|1681.7|1682.4|1682.1|1680.7|1680.4|970
1581005400000|2020-02-06 16:10:00|1681.9|1681.6|1683.6|1683.3|1683.9|1683.6|1681.8|1681.5|1684
1581005700000|2020-02-06 16:15:00|1683.7|1683.4|1683.1|1682.8|1683.8|1683.5|1681.2|1680.9|1198
1581006000000|2020-02-06 16:20:00|1683|1682.7|1684.4|1684.1|1684.5|1684.2|1682.4|1682.1|1057
1581006300000|2020-02-06 16:25:00|1684.3|1684|1684.6|1684.3|1686.1|1685.8|1683.8|1683.5|953
1581006600000|2020-02-06 16:30:00|1684.5|1684.2|1684.4|1684.1|1685.3|1685|1682.9|1682.6|1124
1581006900000|2020-02-06 16:35:00|1684.5|1684.2|1684.4|1684.1|1684.8|1684.5|1683.1|1682.8|656
1581007200000|2020-02-06 16:40:00|1684.5|1684.2|1682.2|1681.9|1684.9|1684.6|1682.1|1681.8|669
1581007500000|2020-02-06 16:45:00|1682.1|1681.8|1682.4|1682.1|1682.6|1682.3|1681.2|1680.9|640
1581007800000|2020-02-06 16:50:00|1682.3|1682|1681.1|1680.8|1682.8|1682.5|1680.7|1680.4|1022
1581008100000|2020-02-06 16:55:00|1681.2|1680.9|1680|1679.7|1681.5|1681.2|1679.8|1679.5|797
1581008400000|2020-02-06 17:00:00|1679.8|1679.5|1681.9|1681.6|1682.2|1681.9|1679.5|1679.2|766
1581008700000|2020-02-06 17:05:00|1681.8|1681.5|1683.2|1682.9|1683.4|1683.1|1681.6|1681.3|595
1581009000000|2020-02-06 17:10:00|1683.1|1682.8|1682|1681.7|1683.4|1683.1|1682|1681.7|486
1581009300000|2020-02-06 17:15:00|1682.1|1681.8|1684.1|1683.8|1684.3|1684|1682|1681.7|642
1581009600000|2020-02-06 17:20:00|1684|1683.7|1684.9|1684.6|1684.9|1684.6|1683.4|1683.1|556
1581009900000|2020-02-06 17:25:00|1685.1|1684.8|1686|1685.7|1686|1685.7|1684.9|1684.6|1028
1581010200000|2020-02-06 17:30:00|1686.1|1685.8|1685.5|1685.2|1686.3|1686|1685|1684.7|580
1581010500000|2020-02-06 17:35:00|1685.6|1685.3|1684.2|1683.9|1685.6|1685.3|1684.1|1683.8|311
1581010800000|2020-02-06 17:40:00|1684.3|1684|1684.3|1684|1684.7|1684.4|1684.1|1683.8|357
1581011100000|2020-02-06 17:45:00|1684.2|1683.9|1682.9|1682.6|1684.5|1684.2|1682.7|1682.4|683
1581011400000|2020-02-06 17:50:00|1683|1682.7|1683|1682.7|1683.3|1683|1682.5|1682.2|600
1581011700000|2020-02-06 17:55:00|1683.1|1682.8|1682.2|1681.9|1683.3|1683|1681.9|1681.6|782
1581012000000|2020-02-06 18:00:00|1682.1|1681.8|1683.9|1683.6|1684.3|1684|1682.1|1681.8|658
1581012300000|2020-02-06 18:05:00|1684|1683.7|1682.6|1682.3|1684.2|1683.9|1682.2|1681.9|634
1581012600000|2020-02-06 18:10:00|1682.7|1682.4|1681.7|1681.4|1682.8|1682.5|1681.6|1681.3|565
1581012900000|2020-02-06 18:15:00|1681.8|1681.5|1682|1681.7|1682.1|1681.8|1680.8|1680.5|674
1581013200000|2020-02-06 18:20:00|1681.9|1681.6|1681.8|1681.5|1681.9|1681.6|1681.2|1680.9|402
1581013500000|2020-02-06 18:25:00|1681.7|1681.4|1681.4|1681.1|1681.9|1681.6|1681.2|1680.9|371
1581013800000|2020-02-06 18:30:00|1681.3|1681|1680.8|1680.5|1681.9|1681.6|1680.7|1680.4|358
1581014100000|2020-02-06 18:35:00|1680.7|1680.4|1679.8|1679.5|1680.7|1680.4|1679.6|1679.3|547
1581014400000|2020-02-06 18:40:00|1679.7|1679.4|1680|1679.7|1680.1|1679.8|1679|1678.7|684
1581014700000|2020-02-06 18:45:00|1680.1|1679.8|1680.6|1680.3|1680.8|1680.5|1680|1679.7|441
1581015000000|2020-02-06 18:50:00|1680.5|1680.2|1679.5|1679.2|1680.7|1680.4|1679|1678.7|416
1581015300000|2020-02-06 18:55:00|1679.4|1679.1|1680|1679.7|1680.5|1680.2|1679.4|1679.1|293
1581015600000|2020-02-06 19:00:00|1680.1|1679.8|1679.3|1679|1680.4|1680.1|1679.3|1679|496
1581015900000|2020-02-06 19:05:00|1679.4|1679.1|1680.1|1679.8|1680.6|1680.3|1678.9|1678.6|380
1581016200000|2020-02-06 19:10:00|1680.2|1679.9|1680|1679.7|1680.3|1680|1679.5|1679.2|324
1581016500000|2020-02-06 19:15:00|1679.9|1679.6|1678.5|1678.2|1680.1|1679.8|1678.5|1678.2|444
1581016800000|2020-02-06 19:20:00|1678.6|1678.3|1678.8|1678.5|1678.8|1678.5|1677.5|1677.2|1170
1581017100000|2020-02-06 19:25:00|1678.7|1678.4|1680|1679.7|1680.1|1679.8|1678.7|1678.4|530
1581017400000|2020-02-06 19:30:00|1680.1|1679.8|1679.7|1679.4|1680.9|1680.6|1679.6|1679.3|599
1581017700000|2020-02-06 19:35:00|1679.6|1679.3|1678.7|1678.4|1679.6|1679.3|1678.1|1677.8|701
1581018000000|2020-02-06 19:40:00|1678.6|1678.3|1678.9|1678.6|1679.8|1679.5|1678.6|1678.3|364
1581018300000|2020-02-06 19:45:00|1679|1678.7|1679.4|1679.1|1679.7|1679.4|1678.4|1678.1|645
1581018600000|2020-02-06 19:50:00|1679.5|1679.2|1679.3|1679|1679.8|1679.5|1679|1678.7|249
1581018900000|2020-02-06 19:55:00|1679.2|1678.9|1678.7|1678.4|1680|1679.7|1678.7|1678.4|466
1581019200000|2020-02-06 20:00:00|1678.8|1678.5|1678.7|1678.4|1679.1|1678.8|1678.1|1677.8|536
1581019500000|2020-02-06 20:05:00|1678.6|1678.3|1680.1|1679.8|1680.1|1679.8|1678.4|1678.1|427
1581019800000|2020-02-06 20:10:00|1680|1679.7|1679.5|1679.2|1680.1|1679.8|1678.9|1678.6|670
1581020100000|2020-02-06 20:15:00|1679.4|1679.1|1679.3|1679|1679.7|1679.4|1678.8|1678.5|487
1581020400000|2020-02-06 20:20:00|1679.2|1678.9|1679.3|1679|1679.5|1679.2|1678.6|1678.3|614
1581020700000|2020-02-06 20:25:00|1679.4|1679.1|1679.2|1678.9|1679.6|1679.3|1678.8|1678.5|665
1581021000000|2020-02-06 20:30:00|1679.3|1679|1681|1680.7|1681.3|1681|1679.3|1679|1056
1581021300000|2020-02-06 20:35:00|1681.1|1680.8|1681.1|1680.8|1681.9|1681.6|1681|1680.7|1492
1581021600000|2020-02-06 20:40:00|1681.2|1680.9|1681.1|1680.8|1681.8|1681.5|1680.8|1680.5|827
1581021900000|2020-02-06 20:45:00|1681|1680.7|1679.5|1679.2|1681.4|1681.1|1679.4|1679.1|1303
1581022200000|2020-02-06 20:50:00|1679.4|1679.1|1679.1|1678.8|1679.4|1679.1|1678|1677.7|1868
1581022500000|2020-02-06 20:55:00|1679.2|1678.9|1679.3|1679|1680.2|1679.9|1678.9|1678.6|8882
1581022800000|2020-02-06 21:00:00|1679.2|1678.9|1679|1678.7|1680.2|1679.9|1677.8|1677.5|3516
1581023100000|2020-02-06 21:05:00|1678.9|1678.6|1679.7|1679.4|1679.7|1679.4|1678.9|1678.6|1130
1581023400000|2020-02-06 21:10:00|1679.8|1679.5|1681.2|1680.4|1681.3|1681|1679.8|1679.5|2264
1581023700000|2020-02-06 21:15:00|1681.1|1680.3|1681.2|1680.4|1681.2|1680.4|1681.1|1680.3|0
1581024000000|2020-02-06 21:20:00|1681.1|1680.3|1681.2|1680.4|1681.2|1680.4|1681.1|1680.3|0
1581024300000|2020-02-06 21:25:00|1681.1|1680.3|1681.1|1680.3|1681.2|1680.4|1681.1|1680.3|0
1581024600000|2020-02-06 21:30:00|1680.9|1680.6|1681.4|1681.1|1681.4|1681.1|1680.8|1680.5|169
1581024900000|2020-02-06 21:35:00|1681.5|1681.2|1680.8|1680.5|1681.5|1681.2|1680.8|1680.5|173
1581025200000|2020-02-06 21:40:00|1680.7|1680.4|1681.8|1681.5|1681.9|1681.6|1680.6|1680.3|89
1581025500000|2020-02-06 21:45:00|1681.7|1681.4|1681.5|1681.2|1681.8|1681.5|1681.1|1680.8|39
1581025800000|2020-02-06 21:50:00|1681.6|1681.3|1681.3|1681|1681.6|1681.3|1681|1680.7|74
1581026100000|2020-02-06 21:55:00|1681.4|1681.1|1682.4|1681.6|1682.4|1682|1681.3|1681|64
1581026400000|2020-02-06 22:00:00|1682.3|1681.5|1682.3|1681.5|1682.4|1681.6|1682.2|1681.4|4
1581026700000|2020-02-06 22:05:00|1682.4|1681.6|1682.5|1681.7|1682.5|1681.7|1682.2|1681.4|0
1581027000000|2020-02-06 22:10:00|1682.4|1681.6|1682.4|1681.6|1682.5|1681.7|1682.3|1681.5|0
1581027300000|2020-02-06 22:15:00|1682.5|1681.7|1682.8|1682|1682.8|1682|1682.5|1681.7|0
1581027600000|2020-02-06 22:20:00|1682.9|1682.1|1682.7|1681.9|1683.1|1682.3|1682.4|1681.6|0
1581027900000|2020-02-06 22:25:00|1682.6|1681.8|1682.5|1681.7|1682.6|1681.8|1682.4|1681.6|0
1581028500000|2020-02-06 22:35:00|1682.4|1681.6|1682.3|1681.5|1682.4|1681.6|1682.3|1681.5|0
1581028800000|2020-02-06 22:40:00|1682.4|1681.6|1682.4|1681.6|1682.4|1681.6|1682.4|1681.6|0
1581029100000|2020-02-06 22:45:00|1682.5|1681.7|1682.4|1681.6|1682.5|1681.7|1682.4|1681.6|0
1581029400000|2020-02-06 22:50:00|1682.5|1681.7|1682.6|1681.8|1682.6|1681.8|1682.5|1681.7|0
1581030000000|2020-02-06 23:00:00|1682.5|1682.2|1682.5|1682.2|1682.9|1682.6|1681.6|1681.3|184
1581030300000|2020-02-06 23:05:00|1682.6|1682.3|1682.9|1682.6|1683.1|1682.8|1682.6|1682.3|43
1581030600000|2020-02-06 23:10:00|1683|1682.7|1682.7|1682.4|1683|1682.7|1682.3|1682|38
1581030900000|2020-02-06 23:15:00|1682.8|1682.5|1682.5|1682.2|1682.9|1682.6|1682.5|1682.2|26
1581031200000|2020-02-06 23:20:00|1682.6|1682.3|1682|1681.7|1682.6|1682.3|1681.9|1681.6|27
1581031500000|2020-02-06 23:25:00|1681.9|1681.6|1681.6|1681.3|1682.1|1681.8|1681.6|1681.3|47
1581031800000|2020-02-06 23:30:00|1681.7|1681.4|1681.8|1681.5|1681.8|1681.5|1681.2|1680.9|44
1581032100000|2020-02-06 23:35:00|1681.9|1681.6|1682.1|1681.8|1682.2|1681.9|1681.6|1681.3|44
1581032400000|2020-02-06 23:40:00|1682|1681.7|1681.7|1681.4|1682.1|1681.8|1681.5|1681.2|33
1581032700000|2020-02-06 23:45:00|1681.6|1681.3|1681.8|1681.5|1682.2|1681.9|1681.2|1680.9|74
1581033000000|2020-02-06 23:50:00|1682|1681.7|1682.1|1681.8|1682.2|1681.9|1681.9|1681.6|48
1581033300000|2020-02-06 23:55:00|1682.2|1681.9|1682.3|1682|1682.7|1682.4|1682.2|1681.9|31
1581033600000|2020-02-07 00:00:00|1682.4|1682.1|1681.9|1681.6|1682.7|1682.4|1681.6|1681.3|47
1581033900000|2020-02-07 00:05:00|1681.8|1681.5|1682.6|1682.3|1682.6|1682.3|1681.7|1681.4|26
1581034200000|2020-02-07 00:10:00|1682.5|1682.2|1681.7|1681.4|1682.5|1682.2|1681.4|1681.1|54
1581034500000|2020-02-07 00:15:00|1681.8|1681.5|1681.1|1680.8|1682.1|1681.8|1680.8|1680.5|65
1581034800000|2020-02-07 00:20:00|1681|1680.7|1681.8|1681.5|1681.9|1681.6|1680.9|1680.6|35
1581035100000|2020-02-07 00:25:00|1681.7|1681.4|1681.1|1680.8|1681.8|1681.5|1680.8|1680.5|18
1581035400000|2020-02-07 00:30:00|1681|1680.7|1680.3|1680|1681|1680.7|1680.1|1679.8|76
1581035700000|2020-02-07 00:35:00|1680.4|1680.1|1678.3|1678|1680.4|1680.1|1677.9|1677.6|226
1581036000000|2020-02-07 00:40:00|1678.4|1678.1|1677.8|1677.5|1679|1678.7|1677.7|1677.4|114
1581036300000|2020-02-07 00:45:00|1677.7|1677.4|1676.9|1676.6|1677.8|1677.5|1675.7|1675.4|328
1581036600000|2020-02-07 00:50:00|1676.8|1676.5|1677.9|1677.6|1678|1677.7|1676.7|1676.4|74
1581036900000|2020-02-07 00:55:00|1678|1677.7|1678.1|1677.8|1678.4|1678.1|1677.5|1677.2|100
1581037200000|2020-02-07 01:00:00|1678.2|1677.9|1677.9|1677.6|1678.7|1678.4|1677.6|1677.3|95
1581037500000|2020-02-07 01:05:00|1677.8|1677.5|1676.1|1675.8|1678.3|1678|1675.7|1675.4|187
1581037800000|2020-02-07 01:10:00|1676.2|1675.9|1677.2|1676.9|1677.2|1676.9|1675.3|1675|170
1581038100000|2020-02-07 01:15:00|1677.1|1676.8|1677.5|1677.2|1678.3|1678|1676.6|1676.3|207
1581038400000|2020-02-07 01:20:00|1677.4|1677.1|1677.6|1677.3|1677.8|1677.5|1676.4|1676.1|81
1581038700000|2020-02-07 01:25:00|1677.7|1677.4|1677.8|1677.5|1678.3|1678|1676.7|1676.4|75
1581039000000|2020-02-07 01:30:00|1677.7|1677.4|1678|1677.7|1678.5|1678.2|1677.2|1676.9|79
1581039300000|2020-02-07 01:35:00|1678.1|1677.8|1678.4|1678.1|1679.2|1678.9|1677.9|1677.6|113
1581039600000|2020-02-07 01:40:00|1678.3|1678|1678.8|1678.5|1679.3|1679|1678|1677.7|50
1581039900000|2020-02-07 01:45:00|1678.7|1678.4|1678.9|1678.6|1679.2|1678.9|1678.1|1677.8|48
1581040200000|2020-02-07 01:50:00|1678.8|1678.5|1677.9|1677.6|1678.8|1678.5|1677.1|1676.8|89
1581040500000|2020-02-07 01:55:00|1677.8|1677.5|1677.2|1676.9|1678.3|1678|1677.1|1676.8|58
1581040800000|2020-02-07 02:00:00|1677.1|1676.8|1678.1|1677.8|1678.3|1678|1677|1676.7|34
1581041100000|2020-02-07 02:05:00|1678|1677.7|1678|1677.7|1678.3|1678|1677.5|1677.2|28
1581041400000|2020-02-07 02:10:00|1677.9|1677.6|1678|1677.7|1678.2|1677.9|1677.7|1677.4|17
1581041700000|2020-02-07 02:15:00|1677.9|1677.6|1678.1|1677.8|1678.2|1677.9|1677.3|1677|26
1581042000000|2020-02-07 02:20:00|1678.2|1677.9|1678.8|1678.5|1679.2|1678.9|1677.9|1677.6|25
1581042300000|2020-02-07 02:25:00|1678.9|1678.6|1679.2|1678.9|1679.5|1679.2|1678.9|1678.6|58
1581042600000|2020-02-07 02:30:00|1679.3|1679|1679.3|1679|1679.7|1679.4|1679.1|1678.8|81
1581042900000|2020-02-07 02:35:00|1679.2|1678.9|1678|1677.7|1679.3|1679|1678|1677.7|73
1581043200000|2020-02-07 02:40:00|1678.1|1677.8|1678|1677.7|1678.3|1678|1677.8|1677.5|43
1581043500000|2020-02-07 02:45:00|1678.2|1677.9|1678.1|1677.8|1678.2|1677.9|1677.6|1677.3|36
1581043800000|2020-02-07 02:50:00|1678|1677.7|1677.1|1676.8|1678.2|1677.9|1677|1676.7|85
1581044100000|2020-02-07 02:55:00|1677.2|1676.9|1676.9|1676.6|1677.4|1677.1|1676.5|1676.2|116
1581044400000|2020-02-07 03:00:00|1677|1676.7|1676.9|1676.6|1677.7|1677.4|1676.8|1676.5|55
1581044700000|2020-02-07 03:05:00|1676.8|1676.5|1677.7|1677.4|1677.8|1677.5|1676.8|1676.5|62
1581045000000|2020-02-07 03:10:00|1677.6|1677.3|1677.3|1677|1677.8|1677.5|1676.8|1676.5|33
1581045300000|2020-02-07 03:15:00|1677.4|1677.1|1678.1|1677.8|1678.1|1677.8|1677.3|1677|31
1581045600000|2020-02-07 03:20:00|1678|1677.7|1678.3|1678|1678.5|1678.2|1677.9|1677.6|70
1581045900000|2020-02-07 03:25:00|1678.4|1678.1|1678.3|1678|1678.4|1678.1|1678|1677.7|54
1581046200000|2020-02-07 03:30:00|1678.2|1677.9|1678|1677.7|1678.3|1678|1677.5|1677.2|48
1581046500000|2020-02-07 03:35:00|1677.9|1677.6|1678|1677.7|1678.1|1677.8|1677.7|1677.4|23
1581046800000|2020-02-07 03:40:00|1677.9|1677.6|1678.4|1678.1|1678.5|1678.2|1677.8|1677.5|23
1581047100000|2020-02-07 03:45:00|1678.5|1678.2|1678.4|1678.1|1678.5|1678.2|1678|1677.7|16
1581047400000|2020-02-07 03:50:00|1678.3|1678|1678.7|1678.4|1678.8|1678.5|1678.3|1678|14
1581047700000|2020-02-07 03:55:00|1678.8|1678.5|1678.8|1678.5|1678.8|1678.5|1678.4|1678.1|24
1581048000000|2020-02-07 04:00:00|1678.9|1678.6|1678.4|1678.1|1678.9|1678.6|1678.2|1677.9|41
1581048300000|2020-02-07 04:05:00|1678.3|1678|1677.9|1677.6|1678.6|1678.3|1677.9|1677.6|24
1581048600000|2020-02-07 04:10:00|1677.8|1677.5|1677.7|1677.4|1678.1|1677.8|1677.6|1677.3|21
1581048900000|2020-02-07 04:15:00|1677.6|1677.3|1678|1677.7|1678|1677.7|1677.6|1677.3|19
1581049200000|2020-02-07 04:20:00|1677.9|1677.6|1678.1|1677.8|1678.1|1677.8|1677.9|1677.6|8
1581049500000|2020-02-07 04:25:00|1678|1677.7|1678.3|1678|1678.4|1678.1|1677.9|1677.6|22
1581049800000|2020-02-07 04:30:00|1678.2|1677.9|1677.8|1677.5|1678.3|1678|1677.8|1677.5|16
1581050100000|2020-02-07 04:35:00|1677.7|1677.4|1677.9|1677.6|1677.9|1677.6|1677.5|1677.2|10
1581050400000|2020-02-07 04:40:00|1677.8|1677.5|1677.7|1677.4|1678.1|1677.8|1677.7|1677.4|11
1581050700000|2020-02-07 04:45:00|1677.6|1677.3|1677.5|1677.2|1677.8|1677.5|1677.4|1677.1|29
1581051000000|2020-02-07 04:50:00|1677.4|1677.1|1677.5|1677.2|1677.7|1677.4|1677.4|1677.1|17
1581051300000|2020-02-07 04:55:00|1677.6|1677.3|1677.7|1677.4|1677.9|1677.6|1677.5|1677.2|16
1581051600000|2020-02-07 05:00:00|1677.6|1677.3|1677.6|1677.3|1677.8|1677.5|1677.3|1677|28
1581051900000|2020-02-07 05:05:00|1677.5|1677.2|1677.6|1677.3|1677.8|1677.5|1677.4|1677.1|14
1581052200000|2020-02-07 05:10:00|1677.7|1677.4|1677.1|1676.8|1677.8|1677.5|1677|1676.7|28
1581052500000|2020-02-07 05:15:00|1677|1676.7|1676.4|1676.1|1677.2|1676.9|1676.1|1675.8|60
1581052800000|2020-02-07 05:20:00|1676.3|1676|1676.8|1676.5|1677|1676.7|1676.3|1676|46
1581053100000|2020-02-07 05:25:00|1676.9|1676.6|1677.1|1676.8|1677.4|1677.1|1676.5|1676.2|45
1581053400000|2020-02-07 05:30:00|1677.2|1676.9|1677.3|1677|1677.5|1677.2|1677.1|1676.8|29
1581053700000|2020-02-07 05:35:00|1677.2|1676.9|1677.3|1677|1677.3|1677|1677|1676.7|21
1581054000000|2020-02-07 05:40:00|1677.2|1676.9|1677.3|1677|1677.5|1677.2|1677.1|1676.8|13
1581054300000|2020-02-07 05:45:00|1677.4|1677.1|1677.8|1677.5|1678.2|1677.9|1677.3|1677|29
1581054600000|2020-02-07 05:50:00|1677.7|1677.4|1677.8|1677.5|1678|1677.7|1677.6|1677.3|20
1581054900000|2020-02-07 05:55:00|1677.7|1677.4|1677.3|1677|1677.8|1677.5|1677|1676.7|20
1581055200000|2020-02-07 06:00:00|1677.2|1676.9|1677|1676.7|1677.8|1677.5|1676.8|1676.5|25
1581055500000|2020-02-07 06:05:00|1676.9|1676.6|1677.4|1677.1|1677.5|1677.2|1676.6|1676.3|34
1581055800000|2020-02-07 06:10:00|1677.5|1677.2|1677.8|1677.5|1678|1677.7|1677.5|1677.2|24
1581056100000|2020-02-07 06:15:00|1677.7|1677.4|1679|1678.7|1679.1|1678.8|1677.7|1677.4|30
1581056400000|2020-02-07 06:20:00|1678.9|1678.6|1680.4|1680.1|1680.5|1680.2|1678.8|1678.5|137
1581056700000|2020-02-07 06:25:00|1680.3|1680|1680.8|1680.5|1681.1|1680.8|1680|1679.7|80
1581057000000|2020-02-07 06:30:00|1680.9|1680.6|1680.6|1680.3|1680.9|1680.6|1680.2|1679.9|39
1581057300000|2020-02-07 06:35:00|1680.5|1680.2|1680|1679.7|1680.9|1680.6|1679.9|1679.6|48
1581057600000|2020-02-07 06:40:00|1679.9|1679.6|1679.9|1679.6|1680.2|1679.9|1679.7|1679.4|26
1581057900000|2020-02-07 06:45:00|1680|1679.7|1679.8|1679.5|1680|1679.7|1679.5|1679.2|48
1581058200000|2020-02-07 06:50:00|1679.9|1679.6|1680|1679.7|1680.5|1680.2|1679.8|1679.5|60
1581058500000|2020-02-07 06:55:00|1680.1|1679.8|1680.1|1679.8|1680.3|1680|1679.8|1679.5|13
1581058800000|2020-02-07 07:00:00|1680.2|1679.9|1679.4|1679.1|1681|1680.7|1679.4|1679.1|55
1581059100000|2020-02-07 07:05:00|1679.5|1679.2|1679.6|1679.3|1679.9|1679.6|1679.2|1678.9|33
1581059400000|2020-02-07 07:10:00|1679.8|1679.5|1680.1|1679.8|1680.5|1680.2|1679.7|1679.4|34
1581059700000|2020-02-07 07:15:00|1680.5|1680.2|1680.2|1679.9|1681|1680.7|1680.1|1679.8|56
1581060000000|2020-02-07 07:20:00|1680.1|1679.8|1679|1678.7|1680.3|1680|1679|1678.7|37
1581060300000|2020-02-07 07:25:00|1679.1|1678.8|1677.6|1677.3|1679.3|1679|1677.2|1676.9|142
1581060600000|2020-02-07 07:30:00|1677.5|1677.2|1677.9|1677.6|1678.3|1678|1676.9|1676.6|104
1581060900000|2020-02-07 07:35:00|1678|1677.7|1677|1676.7|1678.4|1678.1|1676.8|1676.5|74
1581061200000|2020-02-07 07:40:00|1677.1|1676.8|1677.9|1677.6|1678|1677.7|1677.1|1676.8|129
1581061500000|2020-02-07 07:45:00|1677.8|1677.5|1677.7|1677.4|1677.9|1677.6|1677.1|1676.8|36
1581061800000|2020-02-07 07:50:00|1677.6|1677.3|1677.7|1677.4|1677.9|1677.6|1677.3|1677|20
1581062100000|2020-02-07 07:55:00|1677.8|1677.5|1677.8|1677.5|1678.3|1678|1677.5|1677.2|47
1581062400000|2020-02-07 08:00:00|1678.2|1677.9|1676.8|1676.5|1678.5|1678.2|1676|1675.7|272
1581062700000|2020-02-07 08:05:00|1676.7|1676.4|1678.1|1677.8|1678.2|1677.9|1676.5|1676.2|111
1581063000000|2020-02-07 08:10:00|1678|1677.7|1677.9|1677.6|1678.3|1678|1677.5|1677.2|41
1581063300000|2020-02-07 08:15:00|1678|1677.7|1677.7|1677.4|1678.4|1678.1|1677.4|1677.1|45
1581063600000|2020-02-07 08:20:00|1677.8|1677.5|1677.4|1677.1|1677.9|1677.6|1676.9|1676.6|56
1581063900000|2020-02-07 08:25:00|1677.3|1677|1677|1676.7|1678|1677.7|1676.9|1676.6|117
1581064200000|2020-02-07 08:30:00|1677.1|1676.8|1677.6|1677.3|1677.8|1677.5|1676.8|1676.5|62
1581064500000|2020-02-07 08:35:00|1677.5|1677.2|1678.6|1678.3|1678.8|1678.5|1677.3|1677|79
1581064800000|2020-02-07 08:40:00|1678.5|1678.2|1679.4|1679.1|1679.5|1679.2|1678.2|1677.9|61
1581065100000|2020-02-07 08:45:00|1679.5|1679.2|1678.4|1678.1|1679.6|1679.3|1678.3|1678|47
1581065400000|2020-02-07 08:50:00|1678.6|1678.3|1678.2|1677.9|1678.8|1678.5|1677.7|1677.4|41
1581065700000|2020-02-07 08:55:00|1678.3|1678|1678.3|1678|1678.7|1678.4|1677.7|1677.4|49
1581066000000|2020-02-07 09:00:00|1678.2|1677.9|1678.2|1677.9|1678.7|1678.4|1677.5|1677.2|109
1581066300000|2020-02-07 09:05:00|1678.3|1678|1678.2|1677.9|1678.4|1678.1|1677.9|1677.6|52
1581066600000|2020-02-07 09:10:00|1678.1|1677.8|1677.8|1677.5|1678.6|1678.3|1677.7|1677.4|79
1581066900000|2020-02-07 09:15:00|1677.9|1677.6|1677.9|1677.6|1678.3|1678|1677.4|1677.1|48
1581067200000|2020-02-07 09:20:00|1678|1677.7|1678.4|1678.1|1678.5|1678.2|1677.8|1677.5|48
1581067500000|2020-02-07 09:25:00|1678.5|1678.2|1676.5|1676.2|1678.5|1678.2|1676.4|1676.1|60
1581067800000|2020-02-07 09:30:00|1676.4|1676.1|1677.5|1677.2|1677.5|1677.2|1675.9|1675.6|130
1581068100000|2020-02-07 09:35:00|1677.4|1677.1|1677.3|1677|1677.6|1677.3|1676.9|1676.6|82
1581068400000|2020-02-07 09:40:00|1677.2|1676.9|1676.5|1676.2|1677.2|1676.9|1676.5|1676.2|42
1581068700000|2020-02-07 09:45:00|1676.6|1676.3|1675.3|1675|1676.6|1676.3|1675|1674.7|236
1581069000000|2020-02-07 09:50:00|1675.4|1675.1|1675|1674.7|1675.5|1675.2|1674.6|1674.3|100
1581069300000|2020-02-07 09:55:00|1674.9|1674.6|1674.9|1674.6|1675.4|1675.1|1674.7|1674.4|59
1581069600000|2020-02-07 10:00:00|1674.8|1674.5|1675.8|1675.5|1675.8|1675.5|1674.7|1674.4|70
1581069900000|2020-02-07 10:05:00|1675.7|1675.4|1675.6|1675.3|1675.8|1675.5|1675.3|1675|35
1581070200000|2020-02-07 10:10:00|1675.7|1675.4|1673.3|1673|1675.7|1675.4|1672.5|1672.2|415
1581070500000|2020-02-07 10:15:00|1673.2|1672.9|1673|1672.7|1673.3|1673|1672.5|1672.2|80
1581070800000|2020-02-07 10:20:00|1672.9|1672.6|1673.6|1673.3|1673.7|1673.4|1672.8|1672.5|73
1581071100000|2020-02-07 10:25:00|1673.7|1673.4|1674|1673.7|1674.3|1674|1673.6|1673.3|76
1581071400000|2020-02-07 10:30:00|1673.9|1673.6|1673|1672.7|1674.4|1674.1|1672.8|1672.5|181
1581071700000|2020-02-07 10:35:00|1672.9|1672.6|1673.7|1673.4|1674|1673.7|1672.7|1672.4|49
1581072000000|2020-02-07 10:40:00|1673.6|1673.3|1673.8|1673.5|1673.8|1673.5|1672.9|1672.6|69
1581072300000|2020-02-07 10:45:00|1673.7|1673.4|1672.9|1672.6|1673.7|1673.4|1672.3|1672|128
1581072600000|2020-02-07 10:50:00|1673|1672.7|1672.5|1672.2|1673.3|1673|1672.3|1672|80
1581072900000|2020-02-07 10:55:00|1672.4|1672.1|1671.9|1671.6|1672.7|1672.4|1671.8|1671.5|84
1581073200000|2020-02-07 11:00:00|1671.8|1671.5|1671.4|1671.1|1672|1671.7|1670.7|1670.4|174
1581073500000|2020-02-07 11:05:00|1671.5|1671.2|1672.1|1671.8|1672.4|1672.1|1671.5|1671.2|92
1581073800000|2020-02-07 11:10:00|1672.2|1671.9|1673.2|1672.9|1673.6|1673.3|1671.9|1671.6|125
1581074100000|2020-02-07 11:15:00|1673.3|1673|1673.4|1673.1|1674.2|1673.9|1673.2|1672.9|107
1581074400000|2020-02-07 11:20:00|1673.5|1673.2|1673.8|1673.5|1674.6|1674.3|1673.2|1672.9|257
1581074700000|2020-02-07 11:25:00|1674.1|1673.8|1673.8|1673.5|1674.1|1673.8|1673.5|1673.2|102
1581075000000|2020-02-07 11:30:00|1673.9|1673.6|1673.6|1673.3|1674|1673.7|1673.2|1672.9|179
1581075300000|2020-02-07 11:35:00|1673.5|1673.2|1673.5|1673.2|1673.9|1673.6|1673.4|1673.1|64
1581075600000|2020-02-07 11:40:00|1673.6|1673.3|1672.9|1672.6|1673.8|1673.5|1672.8|1672.5|70
1581075900000|2020-02-07 11:45:00|1672.8|1672.5|1673.5|1673.2|1673.5|1673.2|1672.7|1672.4|79
1581076200000|2020-02-07 11:50:00|1673.6|1673.3|1674.4|1674.1|1674.6|1674.3|1673.2|1672.9|78
1581076500000|2020-02-07 11:55:00|1674.3|1674|1674.8|1674.5|1674.9|1674.6|1674.3|1674|61
1581076800000|2020-02-07 12:00:00|1674.7|1674.4|1674.9|1674.6|1675|1674.7|1674.5|1674.2|64
1581077100000|2020-02-07 12:05:00|1674.8|1674.5|1675|1674.7|1675.2|1674.9|1674.5|1674.2|39
1581077400000|2020-02-07 12:10:00|1674.9|1674.6|1674.9|1674.6|1675.1|1674.8|1674.5|1674.2|40
1581077700000|2020-02-07 12:15:00|1675|1674.7|1675.5|1675.2|1676|1675.7|1674.9|1674.6|180
1581078000000|2020-02-07 12:20:00|1675.4|1675.1|1675|1674.7|1675.5|1675.2|1674.7|1674.4|75
1581078300000|2020-02-07 12:25:00|1674.9|1674.6|1674.7|1674.4|1675|1674.7|1674.4|1674.1|63
1581078600000|2020-02-07 12:30:00|1674.8|1674.5|1675.4|1675.1|1675.5|1675.2|1674.6|1674.3|75
1581078900000|2020-02-07 12:35:00|1675.5|1675.2|1674.8|1674.5|1675.7|1675.4|1674.7|1674.4|59
1581079200000|2020-02-07 12:40:00|1674.9|1674.6|1674.6|1674.3|1674.9|1674.6|1674.3|1674|98
1581079500000|2020-02-07 12:45:00|1674.7|1674.4|1674.8|1674.5|1675|1674.7|1674.5|1674.2|91
1581079800000|2020-02-07 12:50:00|1674.7|1674.4|1675|1674.7|1675.1|1674.8|1674.5|1674.2|45
1581080100000|2020-02-07 12:55:00|1674.9|1674.6|1675.6|1675.3|1675.9|1675.6|1674.9|1674.6|66
1581080400000|2020-02-07 13:00:00|1675.5|1675.2|1674.6|1674.3|1676|1675.7|1674.6|1674.3|120
1581080700000|2020-02-07 13:05:00|1674.7|1674.4|1674|1673.7|1674.9|1674.6|1673.8|1673.5|185
1581081000000|2020-02-07 13:10:00|1673.9|1673.6|1674.4|1674.1|1674.4|1674.1|1673.6|1673.3|134
1581081300000|2020-02-07 13:15:00|1674.3|1674|1674.6|1674.3|1674.9|1674.6|1674|1673.7|128
1581081600000|2020-02-07 13:20:00|1674.7|1674.4|1675.6|1675.3|1675.8|1675.5|1674.4|1674.1|145
1581081900000|2020-02-07 13:25:00|1675.7|1675.4|1677|1676.7|1677.6|1677.3|1675.7|1675.4|483
1581082200000|2020-02-07 13:30:00|1677.8|1677.5|1676|1675.7|1679.7|1679.4|1675.6|1675.3|1532
1581082500000|2020-02-07 13:35:00|1676.1|1675.8|1675|1674.7|1676.3|1676|1671.7|1671.4|1057
1581082800000|2020-02-07 13:40:00|1674.9|1674.6|1672.8|1672.5|1675.1|1674.8|1671.9|1671.6|815
1581083100000|2020-02-07 13:45:00|1672.9|1672.6|1672.7|1672.4|1673.9|1673.6|1672.3|1672|493
1581083400000|2020-02-07 13:50:00|1672.8|1672.5|1673.7|1673.4|1674.2|1673.9|1671.8|1671.5|854
1581083700000|2020-02-07 13:55:00|1673.8|1673.5|1673|1672.7|1674.3|1674|1672.9|1672.6|175
1581084000000|2020-02-07 14:00:00|1672.9|1672.6|1673.9|1673.6|1674.4|1674.1|1672.9|1672.6|171
1581084300000|2020-02-07 14:05:00|1673.8|1673.5|1673.7|1673.4|1674.1|1673.8|1673.2|1672.9|304
1581084600000|2020-02-07 14:10:00|1673.6|1673.3|1673.6|1673.3|1674.1|1673.8|1673.2|1672.9|276
1581084900000|2020-02-07 14:15:00|1673.5|1673.2|1672.1|1671.8|1674.2|1673.9|1672|1671.7|374
1581085200000|2020-02-07 14:20:00|1672|1671.7|1671.7|1671.4|1672.2|1671.9|1671.4|1671.1|385
1581085500000|2020-02-07 14:25:00|1671.8|1671.5|1672.5|1672.2|1672.6|1672.3|1671.3|1671|523
1581085800000|2020-02-07 14:30:00|1672.6|1672.3|1664.8|1664.5|1673.2|1672.9|1664.5|1664.2|9594
1581086100000|2020-02-07 14:35:00|1664.9|1664.6|1666.3|1666|1668.6|1668.3|1663.7|1663.4|5460
1581086400000|2020-02-07 14:40:00|1666.5|1666.2|1664.2|1663.9|1666.6|1666.3|1663.5|1663.2|4274
1581086700000|2020-02-07 14:45:00|1664.1|1663.8|1666|1665.7|1666.1|1665.8|1661.5|1661.2|3557
1581087000000|2020-02-07 14:50:00|1665.9|1665.6|1666.5|1666.2|1666.9|1666.6|1663.5|1663.2|2463
1581087300000|2020-02-07 14:55:00|1666.6|1666.3|1662.8|1662.5|1667.5|1667.2|1662.5|1662.2|2052
1581087600000|2020-02-07 15:00:00|1662.6|1662.3|1660.5|1660.2|1663.5|1663.2|1660.1|1659.8|3119
1581087900000|2020-02-07 15:05:00|1660.8|1660.5|1662.6|1662.3|1663.6|1663.3|1660.2|1659.9|1939
1581088200000|2020-02-07 15:10:00|1662.7|1662.4|1664.2|1663.9|1664.9|1664.6|1662.5|1662.2|1621
1581088500000|2020-02-07 15:15:00|1664.1|1663.8|1664.4|1664.1|1665.3|1665|1663.1|1662.8|958
1581088800000|2020-02-07 15:20:00|1664.5|1664.2|1665.5|1665.2|1666.7|1666.4|1664.4|1664.1|1279
1581089100000|2020-02-07 15:25:00|1665.4|1665.1|1666.6|1666.3|1667.3|1667|1664.7|1664.4|1043
1581089400000|2020-02-07 15:30:00|1666.7|1666.4|1665.1|1664.8|1667.2|1666.9|1664.9|1664.6|1122
1581089700000|2020-02-07 15:35:00|1665.2|1664.9|1664.3|1664|1666.1|1665.8|1664|1663.7|1600
1581090000000|2020-02-07 15:40:00|1664.4|1664.1|1665.2|1664.9|1666.1|1665.8|1663.5|1663.2|1625
1581090300000|2020-02-07 15:45:00|1665.3|1665|1664.3|1664|1665.9|1665.6|1663.4|1663.1|1134
1581090600000|2020-02-07 15:50:00|1664.4|1664.1|1663.2|1662.9|1664.7|1664.4|1663|1662.7|1141
1581090900000|2020-02-07 15:55:00|1663.1|1662.8|1662.5|1662.2|1664.5|1664.2|1662.2|1661.9|1223
1581091200000|2020-02-07 16:00:00|1662.4|1662.1|1662|1661.7|1662.9|1662.6|1661|1660.7|1272
1581091500000|2020-02-07 16:05:00|1661.9|1661.6|1661.3|1661|1663.9|1663.6|1661.3|1661|1169
1581091800000|2020-02-07 16:10:00|1661.2|1660.9|1661.4|1661.1|1661.8|1661.5|1659.9|1659.6|1742
1581092100000|2020-02-07 16:15:00|1661.2|1660.9|1662.4|1662.1|1662.6|1662.3|1660.7|1660.4|1168
1581092400000|2020-02-07 16:20:00|1662.5|1662.2|1665.4|1665.1|1665.5|1665.2|1662.5|1662.2|1278
1581092700000|2020-02-07 16:25:00|1665.5|1665.2|1665.1|1664.8|1665.6|1665.3|1664.7|1664.4|761
1581093000000|2020-02-07 16:30:00|1665.2|1664.9|1666.3|1666|1666.7|1666.4|1665.1|1664.8|1954
1581093300000|2020-02-07 16:35:00|1666.2|1665.9|1666.1|1665.8|1666.7|1666.4|1665.9|1665.6|1236
1581093600000|2020-02-07 16:40:00|1666.2|1665.9|1666.1|1665.8|1666.4|1666.1|1665.8|1665.5|838
1581093900000|2020-02-07 16:45:00|1666.2|1665.9|1664.2|1663.9|1666.2|1665.9|1663.5|1663.2|1343
1581094200000|2020-02-07 16:50:00|1664.3|1664|1663.3|1663|1664.5|1664.2|1663.3|1663|803
1581094500000|2020-02-07 16:55:00|1663.2|1662.9|1664.6|1664.3|1664.8|1664.5|1663.1|1662.8|689
1581094800000|2020-02-07 17:00:00|1664.5|1664.2|1665.2|1664.9|1665.7|1665.4|1663.7|1663.4|600
1581095100000|2020-02-07 17:05:00|1665.3|1665|1665.4|1665.1|1666.3|1666|1665|1664.7|404
1581095400000|2020-02-07 17:10:00|1665.3|1665|1666|1665.7|1666.2|1665.9|1664.8|1664.5|351
1581095700000|2020-02-07 17:15:00|1666.1|1665.8|1665.1|1664.8|1666.5|1666.2|1665|1664.7|571
1581096000000|2020-02-07 17:20:00|1665|1664.7|1665.2|1664.9|1666|1665.7|1664.9|1664.6|308
1581096300000|2020-02-07 17:25:00|1665.3|1665|1665.9|1665.6|1666.1|1665.8|1664.6|1664.3|409
1581096600000|2020-02-07 17:30:00|1665.8|1665.5|1663.9|1663.6|1665.9|1665.6|1663.8|1663.5|588
1581096900000|2020-02-07 17:35:00|1664|1663.7|1664|1663.7|1664.8|1664.5|1663.6|1663.3|720
1581097200000|2020-02-07 17:40:00|1664.1|1663.8|1662.2|1661.9|1664.1|1663.8|1662.1|1661.8|1153
1581097500000|2020-02-07 17:45:00|1662.3|1662|1662.9|1662.6|1663.2|1662.9|1662.2|1661.9|1547
1581097800000|2020-02-07 17:50:00|1663|1662.7|1663.1|1662.8|1663.2|1662.9|1662.3|1662|681
1581098100000|2020-02-07 17:55:00|1663.2|1662.9|1663.8|1663.5|1664.1|1663.8|1662.7|1662.4|1264
1581098400000|2020-02-07 18:00:00|1663.7|1663.4|1663.2|1662.9|1663.9|1663.6|1663|1662.7|741
1581098700000|2020-02-07 18:05:00|1663.4|1663.1|1662.4|1662.1|1663.5|1663.2|1662.3|1662|984
1581099000000|2020-02-07 18:10:00|1662.3|1662|1662.3|1662|1662.9|1662.6|1662|1661.7|325
1581099300000|2020-02-07 18:15:00|1662.4|1662.1|1662.1|1661.8|1662.6|1662.3|1661.7|1661.4|339
1581099600000|2020-02-07 18:20:00|1662.2|1661.9|1662.8|1662.5|1662.9|1662.6|1662|1661.7|485
1581099900000|2020-02-07 18:25:00|1662.9|1662.6|1662.8|1662.5|1663|1662.7|1661.9|1661.6|381
1581100200000|2020-02-07 18:30:00|1662.7|1662.4|1662.2|1661.9|1663.6|1663.3|1661.7|1661.4|1608
1581100500000|2020-02-07 18:35:00|1662.3|1662|1661.4|1661.1|1664.1|1663.8|1661.3|1661|1862
1581100800000|2020-02-07 18:40:00|1661.3|1661|1662.2|1661.9|1662.3|1662|1660.9|1660.6|933
1581101100000|2020-02-07 18:45:00|1662|1661.7|1659.6|1659.3|1662.1|1661.8|1659.5|1659.2|1376
1581101400000|2020-02-07 18:50:00|1659.5|1659.2|1659.4|1659.1|1660.1|1659.8|1659.2|1658.9|974
1581101700000|2020-02-07 18:55:00|1659.5|1659.2|1656.9|1656.6|1659.6|1659.3|1656.8|1656.5|2525
1581102000000|2020-02-07 19:00:00|1657|1656.7|1654.1|1653.8|1657.2|1656.9|1654|1653.7|3439
1581102300000|2020-02-07 19:05:00|1654.2|1653.9|1655.2|1654.9|1655.8|1655.5|1653.9|1653.6|1776
1581102600000|2020-02-07 19:10:00|1655.1|1654.8|1654.6|1654.3|1655.2|1654.9|1653.9|1653.6|1276
1581102900000|2020-02-07 19:15:00|1654.7|1654.4|1655|1654.7|1655.7|1655.4|1654.3|1654|1235
1581103200000|2020-02-07 19:20:00|1654.9|1654.6|1654|1653.7|1655.4|1655.1|1653.9|1653.6|1315
1581103500000|2020-02-07 19:25:00|1654.1|1653.8|1655.3|1655|1655.5|1655.2|1653.7|1653.4|1109
1581103800000|2020-02-07 19:30:00|1655.4|1655.1|1655.6|1655.3|1656.5|1656.2|1655.1|1654.8|1884
1581104100000|2020-02-07 19:35:00|1655.7|1655.4|1655.1|1654.8|1657|1656.7|1655|1654.7|977
1581104400000|2020-02-07 19:40:00|1655.2|1654.9|1656.8|1656.5|1656.9|1656.6|1654.5|1654.2|2081
1581104700000|2020-02-07 19:45:00|1656.7|1656.4|1655.6|1655.3|1656.7|1656.4|1655.1|1654.8|886
1581105000000|2020-02-07 19:50:00|1655.7|1655.4|1655.8|1655.5|1656.1|1655.8|1654.8|1654.5|770
1581105300000|2020-02-07 19:55:00|1655.9|1655.6|1656.9|1656.6|1657.2|1656.9|1655.2|1654.9|1151
1581105600000|2020-02-07 20:00:00|1657|1656.7|1656.3|1656|1658|1657.7|1656.3|1656|1092
1581105900000|2020-02-07 20:05:00|1656.4|1656.1|1656.7|1656.4|1657.1|1656.8|1655.9|1655.6|728
1581106200000|2020-02-07 20:10:00|1656.8|1656.5|1657.2|1656.9|1657.3|1657|1656.1|1655.8|570
1581106500000|2020-02-07 20:15:00|1657.1|1656.8|1657.7|1657.4|1658.3|1658|1656.8|1656.5|748
1581106800000|2020-02-07 20:20:00|1657.9|1657.6|1655.8|1655.5|1657.9|1657.6|1655.3|1655|1418
1581107100000|2020-02-07 20:25:00|1655.7|1655.4|1657.6|1657.3|1658.1|1657.8|1655.5|1655.2|878
1581107400000|2020-02-07 20:30:00|1657.5|1657.2|1658.4|1658.1|1658.4|1658.1|1657|1656.7|1075
1581107700000|2020-02-07 20:35:00|1658.3|1658|1657.6|1657.3|1658.5|1658.2|1656.6|1656.3|1265
1581108000000|2020-02-07 20:40:00|1657.5|1657.2|1658.3|1658|1659|1658.7|1657.2|1656.9|1663
1581108300000|2020-02-07 20:45:00|1658.2|1657.9|1657.9|1657.6|1659.1|1658.8|1657.8|1657.5|1904
1581108600000|2020-02-07 20:50:00|1658.2|1657.9|1656.2|1655.9|1658.3|1658|1655.9|1655.6|3297
1581108900000|2020-02-07 20:55:00|1656.1|1655.8|1658.2|1657.9|1658.2|1657.9|1656|1655.7|9067
1581109200000|2020-02-07 21:00:00|1658.1|1657.8|1657.8|1657.5|1658.7|1658.4|1656.5|1656.2|3885
1581109500000|2020-02-07 21:05:00|1657.7|1657.4|1657.5|1657.2|1657.9|1657.6|1657.2|1656.9|872
1581109800000|2020-02-07 21:10:00|1657.6|1657.3|1658.7|1657.9|1658.8|1658.5|1656.9|1656.6|2580
1581110100000|2020-02-07 21:15:00|1658.8|1658|1658.9|1658.1|1658.9|1658.1|1658.6|1657.8|0
1581110400000|2020-02-07 21:20:00|1658.8|1658|1658.8|1658|1658.8|1658|1658.7|1657.9|0
1581110700000|2020-02-07 21:25:00|1658.7|1657.9|1658.8|1658|1658.8|1658|1658.7|1657.9|0
1581111000000|2020-02-07 21:30:00|1658.4|1658.1|1658.3|1658|1658.7|1658.4|1658|1657.7|343
1581111300000|2020-02-07 21:35:00|1658.4|1658.1|1658|1657.7|1658.7|1658.4|1657.5|1657.2|303
1581111600000|2020-02-07 21:40:00|1657.9|1657.6|1657.7|1657.4|1658.2|1657.9|1657.6|1657.3|66
1581111900000|2020-02-07 21:45:00|1657.6|1657.3|1657.4|1657.1|1657.7|1657.4|1657.1|1656.8|297
1581112200000|2020-02-07 21:50:00|1657.3|1657|1657.5|1657.2|1657.9|1657.6|1657.2|1656.9|181
1581112500000|2020-02-07 21:55:00|1657.4|1657.1|1657.6|1656.8|1657.6|1657.3|1657.1|1656.8|112
1581289200000|2020-02-09 23:00:00|1657.7|1656.9|1659.3|1659|1659.4|1659.1|1655.2|1654.9|329
1581289500000|2020-02-09 23:05:00|1659.4|1659.1|1659.4|1659.1|1660.1|1659.8|1658.8|1658.5|110
1581289800000|2020-02-09 23:10:00|1659.3|1659|1658.5|1658.2|1659.8|1659.5|1658.5|1658.2|155
1581290100000|2020-02-09 23:15:00|1658.6|1658.3|1657.9|1657.6|1659.1|1658.8|1657.7|1657.4|209
1581290400000|2020-02-09 23:20:00|1658|1657.7|1656.9|1656.6|1658.5|1658.2|1656.9|1656.6|229
1581290700000|2020-02-09 23:25:00|1657|1656.7|1656.2|1655.9|1657|1656.7|1655.9|1655.6|214
1581291000000|2020-02-09 23:30:00|1656.3|1656|1650.3|1650|1656.4|1656.1|1649|1648.7|659
1581291300000|2020-02-09 23:35:00|1650.1|1649.8|1649.6|1649.3|1650.1|1649.8|1646.8|1646.5|1203
1581291600000|2020-02-09 23:40:00|1649.5|1649.2|1649.6|1649.3|1650.8|1650.5|1647.7|1647.4|376
1581291900000|2020-02-09 23:45:00|1649.5|1649.2|1650.9|1650.6|1651.4|1651.1|1649.5|1649.2|111
1581292200000|2020-02-09 23:50:00|1650.8|1650.5|1650.6|1650.3|1651.5|1651.2|1650.6|1650.3|54
1581292500000|2020-02-09 23:55:00|1650.7|1650.4|1650.4|1650.1|1651.1|1650.8|1650.4|1650.1|101
1581292800000|2020-02-10 00:00:00|1650.5|1650.2|1652.1|1651.8|1652.1|1651.8|1650.5|1650.2|133
1581293100000|2020-02-10 00:05:00|1652|1651.7|1651.8|1651.5|1652.2|1651.9|1651.2|1650.9|153
1581293400000|2020-02-10 00:10:00|1651.9|1651.6|1650.9|1650.6|1651.9|1651.6|1650.8|1650.5|87
1581293700000|2020-02-10 00:15:00|1651|1650.7|1650.6|1650.3|1652|1651.7|1650.5|1650.2|105
1581294000000|2020-02-10 00:20:00|1650.7|1650.4|1651.8|1651.5|1651.9|1651.6|1650.5|1650.2|39
1581294300000|2020-02-10 00:25:00|1651.7|1651.4|1651.9|1651.6|1652.4|1652.1|1651.3|1651|41
1581294600000|2020-02-10 00:30:00|1652|1651.7|1652.6|1652.3|1652.8|1652.5|1651.7|1651.4|50
1581294900000|2020-02-10 00:35:00|1652.7|1652.4|1652.7|1652.4|1653.6|1653.3|1652.5|1652.2|127
1581295200000|2020-02-10 00:40:00|1652.8|1652.5|1653.1|1652.8|1653.3|1653|1652.4|1652.1|53
1581295500000|2020-02-10 00:45:00|1653|1652.7|1652|1651.7|1653.2|1652.9|1651.9|1651.6|46
1581295800000|2020-02-10 00:50:00|1652.1|1651.8|1652.5|1652.2|1652.5|1652.2|1651.7|1651.4|53
1581296100000|2020-02-10 00:55:00|1652.4|1652.1|1652.7|1652.4|1652.9|1652.6|1651.3|1651|110
1581296400000|2020-02-10 01:00:00|1652.8|1652.5|1652.7|1652.4|1654|1653.7|1652.5|1652.2|143
1581296700000|2020-02-10 01:05:00|1652.6|1652.3|1652.6|1652.3|1653|1652.7|1651.5|1651.2|61
1581297000000|2020-02-10 01:10:00|1652.7|1652.4|1652.6|1652.3|1652.8|1652.5|1651.8|1651.5|40
1581297300000|2020-02-10 01:15:00|1652.7|1652.4|1654.1|1653.8|1654.7|1654.4|1652.5|1652.2|404
1581297600000|2020-02-10 01:20:00|1654.2|1653.9|1654.2|1653.9|1654.4|1654.1|1653.2|1652.9|101
1581297900000|2020-02-10 01:25:00|1654.3|1654|1653.3|1653|1654.9|1654.6|1653.1|1652.8|148
1581298200000|2020-02-10 01:30:00|1653.4|1653.1|1655.2|1654.9|1655.3|1655|1652.8|1652.5|71
1581298500000|2020-02-10 01:35:00|1655.1|1654.8|1655.6|1655.3|1657.7|1657.4|1655|1654.7|432
1581298800000|2020-02-10 01:40:00|1655.5|1655.2|1658.2|1657.9|1658.4|1658.1|1655.5|1655.2|189
1581299100000|2020-02-10 01:45:00|1658.3|1658|1658|1657.7|1659.1|1658.8|1656.9|1656.6|315
1581299400000|2020-02-10 01:50:00|1658.1|1657.8|1657.3|1657|1658.3|1658|1656.7|1656.4|137
1581299700000|2020-02-10 01:55:00|1657.2|1656.9|1657|1656.7|1657.7|1657.4|1656.4|1656.1|108
1581300000000|2020-02-10 02:00:00|1657.1|1656.8|1657.6|1657.3|1658.1|1657.8|1656.5|1656.2|65
1581300300000|2020-02-10 02:05:00|1657.5|1657.2|1658.4|1658.1|1658.5|1658.2|1657|1656.7|199
1581300600000|2020-02-10 02:10:00|1658.3|1658|1660.1|1659.8|1660.1|1659.8|1658.2|1657.9|175
1581300900000|2020-02-10 02:15:00|1660|1659.7|1659.9|1659.6|1661.1|1660.8|1659.5|1659.2|229
1581301200000|2020-02-10 02:20:00|1660|1659.7|1659.6|1659.3|1660.5|1660.2|1659.5|1659.2|85
1581301500000|2020-02-10 02:25:00|1659.7|1659.4|1659.7|1659.4|1660.5|1660.2|1659.5|1659.2|191
1581301800000|2020-02-10 02:30:00|1659.8|1659.5|1661.8|1661.5|1661.9|1661.6|1658.9|1658.6|332
1581302100000|2020-02-10 02:35:00|1661.7|1661.4|1662|1661.7|1662.2|1661.9|1661.1|1660.8|166
1581302400000|2020-02-10 02:40:00|1662.1|1661.8|1660.8|1660.5|1662.1|1661.8|1660.7|1660.4|87
1581302700000|2020-02-10 02:45:00|1660.7|1660.4|1660.9|1660.6|1661|1660.7|1660.2|1659.9|57
1581303000000|2020-02-10 02:50:00|1660.8|1660.5|1660.3|1660|1661|1660.7|1660.2|1659.9|35
1581303300000|2020-02-10 02:55:00|1660.4|1660.1|1660.2|1659.9|1660.7|1660.4|1659.6|1659.3|59
1581303600000|2020-02-10 03:00:00|1660.1|1659.8|1660.2|1659.9|1660.9|1660.6|1660.1|1659.8|137
1581303900000|2020-02-10 03:05:00|1660.3|1660|1660.7|1660.4|1660.7|1660.4|1660.2|1659.9|100
1581304200000|2020-02-10 03:10:00|1660.6|1660.3|1660.3|1660|1660.6|1660.3|1659.9|1659.6|42
1581304500000|2020-02-10 03:15:00|1660.4|1660.1|1659.1|1658.8|1660.4|1660.1|1659|1658.7|88
1581304800000|2020-02-10 03:20:00|1659|1658.7|1659.3|1659|1659.6|1659.3|1658.8|1658.5|66
1581305100000|2020-02-10 03:25:00|1659.4|1659.1|1659.3|1659|1659.7|1659.4|1658.9|1658.6|35
1581305400000|2020-02-10 03:30:00|1659.4|1659.1|1658.9|1658.6|1659.4|1659.1|1658.7|1658.4|119
1581305700000|2020-02-10 03:35:00|1658.8|1658.5|1659.1|1658.8|1659.4|1659.1|1658.6|1658.3|36
1581306000000|2020-02-10 03:40:00|1659.2|1658.9|1659.3|1659|1659.9|1659.6|1659.2|1658.9|31
1581306300000|2020-02-10 03:45:00|1659.4|1659.1|1658.9|1658.6|1659.5|1659.2|1658.6|1658.3|62
1581306600000|2020-02-10 03:50:00|1658.8|1658.5|1658.8|1658.5|1659|1658.7|1658.2|1657.9|64
1581306900000|2020-02-10 03:55:00|1658.9|1658.6|1658.4|1658.1|1658.9|1658.6|1658.3|1658|32
1581307200000|2020-02-10 04:00:00|1658.5|1658.2|1658.8|1658.5|1659|1658.7|1658.3|1658|43
1581307500000|2020-02-10 04:05:00|1658.7|1658.4|1658.3|1658|1658.8|1658.5|1658.3|1658|33
1581307800000|2020-02-10 04:10:00|1658.2|1657.9|1658.7|1658.4|1658.7|1658.4|1658.2|1657.9|28
1581308100000|2020-02-10 04:15:00|1658.6|1658.3|1658.3|1658|1659|1658.7|1658.3|1658|20
1581308400000|2020-02-10 04:20:00|1658.2|1657.9|1658.8|1658.5|1658.8|1658.5|1658.2|1657.9|32
1581308700000|2020-02-10 04:25:00|1658.7|1658.4|1658.7|1658.4|1659|1658.7|1658.6|1658.3|18
1581309000000|2020-02-10 04:30:00|1658.8|1658.5|1658.7|1658.4|1658.9|1658.6|1658.6|1658.3|11
1581309300000|2020-02-10 04:35:00|1658.6|1658.3|1659|1658.7|1659.2|1658.9|1658.1|1657.8|37
1581309600000|2020-02-10 04:40:00|1658.9|1658.6|1659.3|1659|1659.5|1659.2|1658.8|1658.5|25
1581309900000|2020-02-10 04:45:00|1659.4|1659.1|1659.1|1658.8|1659.6|1659.3|1658.9|1658.6|20
1581310200000|2020-02-10 04:50:00|1659|1658.7|1657.8|1657.5|1659.1|1658.8|1657.7|1657.4|63
1581310500000|2020-02-10 04:55:00|1657.7|1657.4|1657.3|1657|1657.8|1657.5|1656.9|1656.6|117
1581310800000|2020-02-10 05:00:00|1657.2|1656.9|1657.8|1657.5|1658.2|1657.9|1657.2|1656.9|42
1581311100000|2020-02-10 05:05:00|1657.7|1657.4|1657.7|1657.4|1658.1|1657.8|1657.3|1657|21
1581311400000|2020-02-10 05:10:00|1657.8|1657.5|1657.6|1657.3|1658.1|1657.8|1657.5|1657.2|29
1581311700000|2020-02-10 05:15:00|1657.7|1657.4|1657.7|1657.4|1657.7|1657.4|1657.1|1656.8|34
1581312000000|2020-02-10 05:20:00|1657.6|1657.3|1658.6|1658.3|1658.7|1658.4|1657.5|1657.2|24
1581312300000|2020-02-10 05:25:00|1658.5|1658.2|1658.7|1658.4|1658.8|1658.5|1658.2|1657.9|29
1581312600000|2020-02-10 05:30:00|1658.8|1658.5|1658.8|1658.5|1658.9|1658.6|1658.2|1657.9|25
1581312900000|2020-02-10 05:35:00|1658.7|1658.4|1659.4|1659.1|1659.5|1659.2|1658.3|1658|31
1581313200000|2020-02-10 05:40:00|1659.5|1659.2|1659|1658.7|1659.5|1659.2|1658.8|1658.5|30
1581313500000|2020-02-10 05:45:00|1658.9|1658.6|1659.5|1659.2|1659.7|1659.4|1658.7|1658.4|41
1581313800000|2020-02-10 05:50:00|1659.4|1659.1|1658.4|1658.1|1659.4|1659.1|1658.1|1657.8|34
1581314100000|2020-02-10 05:55:00|1658.5|1658.2|1659|1658.7|1659.3|1659|1658.2|1657.9|38
1581314400000|2020-02-10 06:00:00|1659.1|1658.8|1658.6|1658.3|1659.3|1659|1658.5|1658.2|32
1581314700000|2020-02-10 06:05:00|1658.7|1658.4|1658.3|1658|1658.9|1658.6|1658.2|1657.9|26
1581315000000|2020-02-10 06:10:00|1658.4|1658.1|1659.2|1658.9|1659.5|1659.2|1658.4|1658.1|42
1581315300000|2020-02-10 06:15:00|1659.1|1658.8|1659.5|1659.2|1659.8|1659.5|1658.9|1658.6|24
1581315600000|2020-02-10 06:20:00|1659.4|1659.1|1659.5|1659.2|1659.9|1659.6|1659.3|1659|39
1581315900000|2020-02-10 06:25:00|1659.4|1659.1|1659.3|1659|1659.6|1659.3|1659|1658.7|50
1581316200000|2020-02-10 06:30:00|1659.2|1658.9|1659.1|1658.8|1659.4|1659.1|1658.9|1658.6|41
1581316500000|2020-02-10 06:35:00|1659.2|1658.9|1659.5|1659.2|1659.5|1659.2|1659|1658.7|28
1581316800000|2020-02-10 06:40:00|1659.4|1659.1|1659.8|1659.5|1660|1659.7|1659.3|1659|52
1581317100000|2020-02-10 06:45:00|1659.9|1659.6|1660.8|1660.5|1661|1660.7|1659.8|1659.5|175
1581317400000|2020-02-10 06:50:00|1660.7|1660.4|1660.8|1660.5|1661|1660.7|1660.5|1660.2|53
1581317700000|2020-02-10 06:55:00|1660.9|1660.6|1660.5|1660.2|1661.3|1661|1660.5|1660.2|33
1581318000000|2020-02-10 07:00:00|1660.6|1660.3|1659.9|1659.6|1661.3|1661|1659.7|1659.4|150
1581318300000|2020-02-10 07:05:00|1659.8|1659.5|1659.6|1659.3|1659.9|1659.6|1658.9|1658.6|84
1581318600000|2020-02-10 07:10:00|1659.5|1659.2|1658.5|1658.2|1659.6|1659.3|1658.1|1657.8|47
1581318900000|2020-02-10 07:15:00|1658.4|1658.1|1658.9|1658.6|1659.1|1658.8|1658.4|1658.1|63
1581319200000|2020-02-10 07:20:00|1659|1658.7|1659.9|1659.6|1660.5|1660.2|1658.9|1658.6|41
1581319500000|2020-02-10 07:25:00|1660|1659.7|1660|1659.7|1660.1|1659.8|1659.5|1659.2|24
1581319800000|2020-02-10 07:30:00|1659.9|1659.6|1659.7|1659.4|1660.8|1660.5|1659.5|1659.2|90
1581320100000|2020-02-10 07:35:00|1659.6|1659.3|1660.8|1660.5|1660.8|1660.5|1659|1658.7|52
1581320400000|2020-02-10 07:40:00|1660.9|1660.6|1660.5|1660.2|1661.3|1661|1660.4|1660.1|75
1581320700000|2020-02-10 07:45:00|1660.6|1660.3|1660.2|1659.9|1660.7|1660.4|1659.7|1659.4|67
1581321000000|2020-02-10 07:50:00|1660.3|1660|1659.5|1659.2|1660.4|1660.1|1659.3|1659|43
1581321300000|2020-02-10 07:55:00|1659.4|1659.1|1658.7|1658.4|1659.5|1659.2|1658.6|1658.3|66
1581321600000|2020-02-10 08:00:00|1658.6|1658.3|1658.8|1658.5|1659.3|1659|1657.7|1657.4|166
1581321900000|2020-02-10 08:05:00|1658.7|1658.4|1659.3|1659|1660.2|1659.9|1658.6|1658.3|70
1581322200000|2020-02-10 08:10:00|1659.4|1659.1|1660.2|1659.9|1660.5|1660.2|1659.3|1659|45
1581322500000|2020-02-10 08:15:00|1660.3|1660|1658.6|1658.3|1660.5|1660.2|1658.4|1658.1|80
1581322800000|2020-02-10 08:20:00|1658.7|1658.4|1657.7|1657.4|1659.3|1659|1656.9|1656.6|149
1581323100000|2020-02-10 08:25:00|1657.6|1657.3|1657.4|1657.1|1657.7|1657.4|1656.7|1656.4|83
1581323400000|2020-02-10 08:30:00|1657.2|1656.9|1657.8|1657.5|1657.8|1657.5|1656.7|1656.4|63
1581323700000|2020-02-10 08:35:00|1657.7|1657.4|1656.5|1656.2|1657.8|1657.5|1656.2|1655.9|323
1581324000000|2020-02-10 08:40:00|1656.4|1656.1|1655.7|1655.4|1657.4|1657.1|1655.5|1655.2|151
1581324300000|2020-02-10 08:45:00|1655.6|1655.3|1655.5|1655.2|1656.4|1656.1|1654.4|1654.1|230
1581324600000|2020-02-10 08:50:00|1655.6|1655.3|1656.1|1655.8|1656.2|1655.9|1654.9|1654.6|62
1581324900000|2020-02-10 08:55:00|1656.2|1655.9|1656.7|1656.4|1656.7|1656.4|1655.9|1655.6|39
1581325200000|2020-02-10 09:00:00|1656.8|1656.5|1658.9|1658.6|1659|1658.7|1656.7|1656.4|169
1581325500000|2020-02-10 09:05:00|1659|1658.7|1659.3|1659|1659.9|1659.6|1658.5|1658.2|101
1581325800000|2020-02-10 09:10:00|1659.2|1658.9|1659.2|1658.9|1659.5|1659.2|1658.4|1658.1|56
1581326100000|2020-02-10 09:15:00|1659.3|1659|1658.8|1658.5|1659.6|1659.3|1658.7|1658.4|150
1581326400000|2020-02-10 09:20:00|1658.9|1658.6|1658.3|1658|1658.9|1658.6|1658.2|1657.9|32
1581326700000|2020-02-10 09:25:00|1658.4|1658.1|1658.1|1657.8|1658.6|1658.3|1657.8|1657.5|81
1581327000000|2020-02-10 09:30:00|1658|1657.7|1658.4|1658.1|1658.5|1658.2|1657.6|1657.3|61
1581327300000|2020-02-10 09:35:00|1658.3|1658|1658.1|1657.8|1658.5|1658.2|1657.8|1657.5|80
1581327600000|2020-02-10 09:40:00|1658.2|1657.9|1657.2|1656.9|1658.2|1657.9|1657.2|1656.9|61
1581327900000|2020-02-10 09:45:00|1657|1656.7|1657.5|1657.2|1657.7|1657.4|1656.7|1656.4|77
1581328200000|2020-02-10 09:50:00|1657.6|1657.3|1657.5|1657.2|1657.9|1657.6|1657.1|1656.8|62
1581328500000|2020-02-10 09:55:00|1657.4|1657.1|1656.7|1656.4|1657.7|1657.4|1656.5|1656.2|52
1581328800000|2020-02-10 10:00:00|1656.8|1656.5|1656.5|1656.2|1657|1656.7|1655.6|1655.3|71
1581329100000|2020-02-10 10:05:00|1656.4|1656.1|1656.2|1655.9|1656.7|1656.4|1655.9|1655.6|68
1581329400000|2020-02-10 10:10:00|1656.1|1655.8|1656.2|1655.9|1656.6|1656.3|1655.9|1655.6|52
1581329700000|2020-02-10 10:15:00|1656.1|1655.8|1655.9|1655.6|1656.4|1656.1|1655.8|1655.5|54
1581330000000|2020-02-10 10:20:00|1656|1655.7|1656.1|1655.8|1656.5|1656.2|1655.6|1655.3|57
1581330300000|2020-02-10 10:25:00|1656.2|1655.9|1656.4|1656.1|1656.5|1656.2|1656.1|1655.8|21
1581330600000|2020-02-10 10:30:00|1656.3|1656|1656.1|1655.8|1656.9|1656.6|1656|1655.7|45
1581330900000|2020-02-10 10:35:00|1656.2|1655.9|1656.8|1656.5|1656.9|1656.6|1656.2|1655.9|52
1581331200000|2020-02-10 10:40:00|1656.9|1656.6|1659.5|1659.2|1660.5|1660.2|1656.7|1656.4|345
1581331500000|2020-02-10 10:45:00|1659.4|1659.1|1659.9|1659.6|1660.7|1660.4|1657.7|1657.4|306
1581331800000|2020-02-10 10:50:00|1660|1659.7|1659.4|1659.1|1660.3|1660|1659.4|1659.1|28
1581332100000|2020-02-10 10:55:00|1659.5|1659.2|1659.3|1659|1659.8|1659.5|1659|1658.7|30
1581332400000|2020-02-10 11:00:00|1659.4|1659.1|1659.3|1659|1659.9|1659.6|1658.9|1658.6|66
1581332700000|2020-02-10 11:05:00|1659.2|1658.9|1659.8|1659.5|1660|1659.7|1659.2|1658.9|18
1581333000000|2020-02-10 11:10:00|1659.7|1659.4|1659.5|1659.2|1659.8|1659.5|1658.8|1658.5|31
1581333300000|2020-02-10 11:15:00|1659.6|1659.3|1659.3|1659|1659.7|1659.4|1659.1|1658.8|11
1581333600000|2020-02-10 11:20:00|1659.2|1658.9|1659|1658.7|1659.6|1659.3|1659|1658.7|15
1581333900000|2020-02-10 11:25:00|1659.1|1658.8|1660.2|1659.9|1660.2|1659.9|1658.9|1658.6|63
1581334200000|2020-02-10 11:30:00|1660.1|1659.8|1659.7|1659.4|1660.3|1660|1659.6|1659.3|57
1581334500000|2020-02-10 11:35:00|1659.8|1659.5|1659.6|1659.3|1659.9|1659.6|1659|1658.7|54
1581334800000|2020-02-10 11:40:00|1659.7|1659.4|1659.9|1659.6|1660.1|1659.8|1659.6|1659.3|31
1581335100000|2020-02-10 11:45:00|1659.8|1659.5|1658.9|1658.6|1659.8|1659.5|1658.9|1658.6|65
1581335400000|2020-02-10 11:50:00|1659|1658.7|1659.1|1658.8|1659.5|1659.2|1658.9|1658.6|85
1581335700000|2020-02-10 11:55:00|1659.2|1658.9|1659.1|1658.8|1659.5|1659.2|1658.6|1658.3|67
1581336000000|2020-02-10 12:00:00|1659.2|1658.9|1658.1|1657.8|1660.1|1659.8|1658|1657.7|160
1581336300000|2020-02-10 12:05:00|1658|1657.7|1658.3|1658|1658.5|1658.2|1657|1656.7|56
1581336600000|2020-02-10 12:10:00|1658.4|1658.1|1658.2|1657.9|1658.5|1658.2|1658.1|1657.8|14
1581336900000|2020-02-10 12:15:00|1658.3|1658|1657.5|1657.2|1658.4|1658.1|1657.4|1657.1|36
1581337200000|2020-02-10 12:20:00|1657.4|1657.1|1657.8|1657.5|1658.4|1658.1|1657.4|1657.1|29
1581337500000|2020-02-10 12:25:00|1657.7|1657.4|1658.2|1657.9|1658.4|1658.1|1657.7|1657.4|34
1581337800000|2020-02-10 12:30:00|1658.3|1658|1657.8|1657.5|1658.3|1658|1657.4|1657.1|48
1581338100000|2020-02-10 12:35:00|1657.7|1657.4|1658.4|1658.1|1658.4|1658.1|1657.5|1657.2|30
1581338400000|2020-02-10 12:40:00|1658.5|1658.2|1658.8|1658.5|1659.2|1658.9|1658.5|1658.2|43
1581338700000|2020-02-10 12:45:00|1658.9|1658.6|1659.4|1659.1|1659.6|1659.3|1658.5|1658.2|207
1581339000000|2020-02-10 12:50:00|1659.5|1659.2|1659.1|1658.8|1659.6|1659.3|1659|1658.7|101
1581339300000|2020-02-10 12:55:00|1659|1658.7|1657.8|1657.5|1659|1658.7|1657.4|1657.1|245
1581339600000|2020-02-10 13:00:00|1657.9|1657.6|1657.1|1656.8|1658.1|1657.8|1656.7|1656.4|128
1581339900000|2020-02-10 13:05:00|1657.2|1656.9|1655.9|1655.6|1657.2|1656.9|1655.3|1655|251
1581340200000|2020-02-10 13:10:00|1656|1655.7|1656.4|1656.1|1656.7|1656.4|1655.5|1655.2|86
1581340500000|2020-02-10 13:15:00|1656.3|1656|1657.6|1657.3|1657.6|1657.3|1656.2|1655.9|112
1581340800000|2020-02-10 13:20:00|1657.5|1657.2|1658.5|1658.2|1659|1658.7|1657.4|1657.1|129
1581341100000|2020-02-10 13:25:00|1658.6|1658.3|1658.9|1658.6|1659.2|1658.9|1658.4|1658.1|68
1581341400000|2020-02-10 13:30:00|1659|1658.7|1658.5|1658.2|1659.3|1659|1658.4|1658.1|92
1581341700000|2020-02-10 13:35:00|1658.6|1658.3|1658.1|1657.8|1658.8|1658.5|1657.8|1657.5|76
1581342000000|2020-02-10 13:40:00|1658|1657.7|1658.2|1657.9|1658.4|1658.1|1657.6|1657.3|114
1581342300000|2020-02-10 13:45:00|1658.3|1658|1657.3|1657|1658.3|1658|1656.5|1656.2|177
1581342600000|2020-02-10 13:50:00|1657.2|1656.9|1656.2|1655.9|1657.3|1657|1655.8|1655.5|337
1581342900000|2020-02-10 13:55:00|1656.3|1656|1656.1|1655.8|1656.7|1656.4|1655.8|1655.5|61
1581343200000|2020-02-10 14:00:00|1656.2|1655.9|1654.9|1654.6|1656.9|1656.6|1654.9|1654.6|324
1581343500000|2020-02-10 14:05:00|1654.8|1654.5|1654.8|1654.5|1655.6|1655.3|1654.2|1653.9|361
1581343800000|2020-02-10 14:10:00|1654.7|1654.4|1654|1653.7|1655.2|1654.9|1654|1653.7|229
1581344100000|2020-02-10 14:15:00|1654.1|1653.8|1654.5|1654.2|1655.1|1654.8|1653.8|1653.5|248
1581344400000|2020-02-10 14:20:00|1654.4|1654.1|1654.5|1654.2|1654.8|1654.5|1654.1|1653.8|111
1581344700000|2020-02-10 14:25:00|1654.4|1654.1|1654.6|1654.3|1655.4|1655.1|1654.4|1654.1|407
1581345000000|2020-02-10 14:30:00|1655.1|1654.8|1656.4|1656.1|1657.6|1657.3|1653.9|1653.6|5590
1581345300000|2020-02-10 14:35:00|1656.6|1656.3|1658.5|1658.2|1659.3|1659|1655.4|1655.1|2935
1581345600000|2020-02-10 14:40:00|1658.6|1658.3|1658.8|1658.5|1660.2|1659.9|1658.5|1658.2|1309
1581345900000|2020-02-10 14:45:00|1658.7|1658.4|1656|1655.7|1659.2|1658.9|1655.2|1654.9|2280
1581346200000|2020-02-10 14:50:00|1656.2|1655.9|1658|1657.7|1658.1|1657.8|1655|1654.7|1896
1581346500000|2020-02-10 14:55:00|1658.1|1657.8|1661|1660.7|1661|1660.7|1657.4|1657.1|1941
1581346800000|2020-02-10 15:00:00|1661.2|1660.9|1661.3|1661|1662.4|1662.1|1661|1660.7|2377
1581347100000|2020-02-10 15:05:00|1661.2|1660.9|1662|1661.7|1662.2|1661.9|1660.6|1660.3|1515
1581347400000|2020-02-10 15:10:00|1661.9|1661.6|1660.1|1659.8|1662|1661.7|1659.9|1659.6|1407
1581347700000|2020-02-10 15:15:00|1660.2|1659.9|1661.4|1661.1|1662|1661.7|1660.2|1659.9|1085
1581348000000|2020-02-10 15:20:00|1661.3|1661|1659.7|1659.4|1661.8|1661.5|1658.8|1658.5|2298
1581348300000|2020-02-10 15:25:00|1659.8|1659.5|1659.6|1659.3|1660.3|1660|1659.2|1658.9|874
1581348600000|2020-02-10 15:30:00|1659.5|1659.2|1660.2|1659.9|1660.4|1660.1|1658.3|1658|1238
1581348900000|2020-02-10 15:35:00|1660.1|1659.8|1661.4|1661.1|1661.5|1661.2|1658.9|1658.6|1347
1581349200000|2020-02-10 15:40:00|1661.5|1661.2|1660.2|1659.9|1661.5|1661.2|1659.4|1659.1|1437
1581349500000|2020-02-10 15:45:00|1660.3|1660|1661.8|1661.5|1661.9|1661.6|1660.2|1659.9|729
1581349800000|2020-02-10 15:50:00|1661.9|1661.6|1661.8|1661.5|1662.2|1661.9|1661.2|1660.9|1163
1581350100000|2020-02-10 15:55:00|1661.7|1661.4|1661.4|1661.1|1662.2|1661.9|1660.1|1659.8|871
1581350400000|2020-02-10 16:00:00|1661.6|1661.3|1662.6|1662.3|1662.9|1662.6|1661.4|1661.1|1236
1581350700000|2020-02-10 16:05:00|1662.7|1662.4|1662.6|1662.3|1663.5|1663.2|1662.1|1661.8|797
1581351000000|2020-02-10 16:10:00|1662.5|1662.2|1661.8|1661.5|1662.7|1662.4|1661|1660.7|627
1581351300000|2020-02-10 16:15:00|1661.9|1661.6|1662.5|1662.2|1663.1|1662.8|1661.6|1661.3|626
1581351600000|2020-02-10 16:20:00|1662.6|1662.3|1662.7|1662.4|1663|1662.7|1662|1661.7|514
1581351900000|2020-02-10 16:25:00|1662.8|1662.5|1662.9|1662.6|1663.4|1663.1|1662.7|1662.4|508
1581352200000|2020-02-10 16:30:00|1663|1662.7|1662.1|1661.8|1663.3|1663|1662.1|1661.8|878
1581352500000|2020-02-10 16:35:00|1662|1661.7|1662.6|1662.3|1663|1662.7|1661.4|1661.1|706
1581352800000|2020-02-10 16:40:00|1662.5|1662.2|1662.2|1661.9|1663.1|1662.8|1662.1|1661.8|545
1581353100000|2020-02-10 16:45:00|1662.3|1662|1663.1|1662.8|1663.9|1663.6|1662.2|1661.9|635
1581353400000|2020-02-10 16:50:00|1663.2|1662.9|1661.1|1660.8|1663.2|1662.9|1660.9|1660.6|980
1581353700000|2020-02-10 16:55:00|1661|1660.7|1661.2|1660.9|1661.8|1661.5|1660.8|1660.5|493
1581354000000|2020-02-10 17:00:00|1661.1|1660.8|1660.2|1659.9|1661.8|1661.5|1660.2|1659.9|917
1581354300000|2020-02-10 17:05:00|1660.3|1660|1661.5|1661.2|1661.9|1661.6|1660.3|1660|938
1581354600000|2020-02-10 17:10:00|1661.4|1661.1|1662.2|1661.9|1662.7|1662.4|1661.4|1661.1|614
1581354900000|2020-02-10 17:15:00|1662.3|1662|1661.8|1661.5|1662.4|1662.1|1661.5|1661.2|385
1581355200000|2020-02-10 17:20:00|1661.7|1661.4|1661.3|1661|1661.8|1661.5|1661|1660.7|320
1581355500000|2020-02-10 17:25:00|1661.4|1661.1|1662.1|1661.8|1662.3|1662|1661.3|1661|321
1581355800000|2020-02-10 17:30:00|1662|1661.7|1660.4|1660.1|1662.2|1661.9|1660.4|1660.1|879
1581356100000|2020-02-10 17:35:00|1660.3|1660|1661|1660.7|1661.1|1660.8|1659.7|1659.4|704
1581356400000|2020-02-10 17:40:00|1661.1|1660.8|1660.9|1660.6|1661.5|1661.2|1660.6|1660.3|541
1581356700000|2020-02-10 17:45:00|1661|1660.7|1660.8|1660.5|1661.5|1661.2|1660.7|1660.4|368
1581357000000|2020-02-10 17:50:00|1660.7|1660.4|1660.9|1660.6|1661|1660.7|1660.2|1659.9|293
1581357300000|2020-02-10 17:55:00|1661|1660.7|1661.1|1660.8|1661.5|1661.2|1660.9|1660.6|868
1581357600000|2020-02-10 18:00:00|1661.2|1660.9|1661.7|1661.4|1661.8|1661.5|1661.1|1660.8|731
1581357900000|2020-02-10 18:05:00|1661.6|1661.3|1662.1|1661.8|1662.1|1661.8|1661.2|1660.9|469
1581358200000|2020-02-10 18:10:00|1662.2|1661.9|1662.6|1662.3|1662.7|1662.4|1662|1661.7|479
1581358500000|2020-02-10 18:15:00|1662.5|1662.2|1661.9|1661.6|1662.7|1662.4|1661.9|1661.6|358
1581358800000|2020-02-10 18:20:00|1661.8|1661.5|1662.2|1661.9|1662.4|1662.1|1661.8|1661.5|371
1581359100000|2020-02-10 18:25:00|1662.1|1661.8|1661.8|1661.5|1662.4|1662.1|1661.6|1661.3|287
1581359400000|2020-02-10 18:30:00|1661.7|1661.4|1662.2|1661.9|1662.3|1662|1661.7|1661.4|373
1581359700000|2020-02-10 18:35:00|1662.3|1662|1662.1|1661.8|1662.4|1662.1|1662|1661.7|364
1581360000000|2020-02-10 18:40:00|1662.2|1661.9|1662.2|1661.9|1662.3|1662|1661.6|1661.3|306
1581360300000|2020-02-10 18:45:00|1662.1|1661.8|1661.7|1661.4|1662.3|1662|1660.6|1660.3|727
1581360600000|2020-02-10 18:50:00|1661.8|1661.5|1661.9|1661.6|1662.1|1661.8|1661.5|1661.2|365
1581360900000|2020-02-10 18:55:00|1662|1661.7|1661.3|1661|1662|1661.7|1661.3|1661|676
1581361200000|2020-02-10 19:00:00|1661.2|1660.9|1661.1|1660.8|1661.5|1661.2|1660.6|1660.3|536
1581361500000|2020-02-10 19:05:00|1661|1660.7|1661.6|1661.3|1661.8|1661.5|1661|1660.7|361
1581361800000|2020-02-10 19:10:00|1661.7|1661.4|1661.6|1661.3|1662|1661.7|1661.5|1661.2|253
1581362100000|2020-02-10 19:15:00|1661.7|1661.4|1662.1|1661.8|1662.2|1661.9|1661.6|1661.3|384
1581362400000|2020-02-10 19:20:00|1662.2|1661.9|1662.2|1661.9|1662.5|1662.2|1662.1|1661.8|344
1581362700000|2020-02-10 19:25:00|1662.3|1662|1662.6|1662.3|1662.7|1662.4|1662|1661.7|486
1581363000000|2020-02-10 19:30:00|1662.7|1662.4|1663.5|1663.2|1663.5|1663.2|1662.5|1662.2|991
1581363300000|2020-02-10 19:35:00|1663.6|1663.3|1663.3|1663|1663.8|1663.5|1662.9|1662.6|649
1581363600000|2020-02-10 19:40:00|1663.2|1662.9|1663.4|1663.1|1663.7|1663.4|1663|1662.7|466
1581363900000|2020-02-10 19:45:00|1663.3|1663|1663.9|1663.6|1664.1|1663.8|1663.1|1662.8|650
1581364200000|2020-02-10 19:50:00|1664|1663.7|1664.2|1663.9|1664.3|1664|1663.6|1663.3|688
1581364500000|2020-02-10 19:55:00|1664.3|1664|1663.8|1663.5|1664.3|1664|1663.4|1663.1|1252
1581364800000|2020-02-10 20:00:00|1663.7|1663.4|1664.8|1664.5|1665|1664.7|1663.7|1663.4|602
1581365100000|2020-02-10 20:05:00|1664.7|1664.4|1665.4|1665.1|1665.7|1665.4|1664.7|1664.4|802
1581365400000|2020-02-10 20:10:00|1665.3|1665|1665.2|1664.9|1665.8|1665.5|1665.1|1664.8|1358
1581365700000|2020-02-10 20:15:00|1665.3|1665|1665.1|1664.8|1665.6|1665.3|1664.7|1664.4|494
1581366000000|2020-02-10 20:20:00|1664.9|1664.6|1665.6|1665.3|1665.7|1665.4|1664.7|1664.4|446
1581366300000|2020-02-10 20:25:00|1665.5|1665.2|1665.5|1665.2|1665.7|1665.4|1665.1|1664.8|519
1581366600000|2020-02-10 20:30:00|1665.4|1665.1|1665.7|1665.4|1665.9|1665.6|1664.8|1664.5|1085
1581366900000|2020-02-10 20:35:00|1665.8|1665.5|1666|1665.7|1666.3|1666|1665.3|1665|930
1581367200000|2020-02-10 20:40:00|1665.9|1665.6|1666.4|1666.1|1666.5|1666.2|1665.8|1665.5|704
1581367500000|2020-02-10 20:45:00|1666.5|1666.2|1666.5|1666.2|1667|1666.7|1665.8|1665.5|928
1581367800000|2020-02-10 20:50:00|1666.6|1666.3|1667.2|1666.9|1667.2|1666.9|1665.3|1665|1871
1581368100000|2020-02-10 20:55:00|1667.3|1667|1668.1|1667.8|1668.1|1667.8|1666.7|1666.4|7125
1581368400000|2020-02-10 21:00:00|1668|1667.7|1668.5|1668.2|1668.8|1668.5|1667|1666.7|3814
1581368700000|2020-02-10 21:05:00|1668.6|1668.3|1669.3|1669|1669.6|1669.3|1668.6|1668.3|847
1581369000000|2020-02-10 21:10:00|1669.2|1668.9|1669.5|1668.7|1669.8|1669.5|1668.6|1668.3|1202
1581369300000|2020-02-10 21:15:00|1669.6|1668.8|1669.5|1668.7|1669.6|1668.8|1669.5|1668.7|0
1581369600000|2020-02-10 21:20:00|1669.4|1668.6|1669.4|1668.6|1669.5|1668.7|1669.4|1668.6|0
1581369900000|2020-02-10 21:25:00|1669.5|1668.7|1669.5|1668.7|1669.5|1668.7|1669.4|1668.6|0
1581370200000|2020-02-10 21:30:00|1669.6|1668.8|1668.4|1668.1|1669.6|1668.8|1668.3|1668|108
1581370500000|2020-02-10 21:35:00|1668.5|1668.2|1668.3|1668|1668.6|1668.3|1668.3|1668|61
1581370800000|2020-02-10 21:40:00|1668.4|1668.1|1668.3|1668|1668.6|1668.3|1668.3|1668|88
1581371100000|2020-02-10 21:45:00|1668.4|1668.1|1668.5|1668.2|1668.6|1668.3|1668.3|1668|42
1581371400000|2020-02-10 21:50:00|1668.4|1668.1|1668.4|1668.1|1668.5|1668.2|1668.2|1667.9|85
1581371700000|2020-02-10 21:55:00|1668.3|1668|1669.3|1668.5|1669.3|1668.6|1668.3|1668|108
1581372000000|2020-02-10 22:00:00|1669.2|1668.4|1669.1|1668.3|1669.2|1668.4|1669.1|1668.3|0
1581373200000|2020-02-10 22:20:00|1669.2|1668.4|1669|1668.2|1669.2|1668.4|1669|1668.2|0
1581373500000|2020-02-10 22:25:00|1669.1|1668.3|1669.1|1668.3|1669.1|1668.3|1669|1668.2|0
1581373800000|2020-02-10 22:30:00|1669|1668.2|1668.9|1668.1|1669|1668.2|1668.9|1668.1|0
1581374100000|2020-02-10 22:35:00|1669|1668.2|1669|1668.2|1669|1668.2|1668.9|1668.1|0
1581374700000|2020-02-10 22:45:00|1668.9|1668.1|1669|1668.2|1669|1668.2|1668.9|1668.1|0
1581375000000|2020-02-10 22:50:00|1669.1|1668.3|1669|1668.2|1669.1|1668.3|1669|1668.2|0
1581375300000|2020-02-10 22:55:00|1669.1|1668.3|1668.7|1667.9|1669.1|1668.3|1668.6|1667.8|0
1581375600000|2020-02-10 23:00:00|1668.3|1668|1668.7|1668.4|1669.4|1669.1|1667.9|1667.6|247
1581375900000|2020-02-10 23:05:00|1668.6|1668.3|1668|1667.7|1668.6|1668.3|1667.9|1667.6|50
1581376200000|2020-02-10 23:10:00|1668.1|1667.8|1667.9|1667.6|1668.3|1668|1667.8|1667.5|22
1581376500000|2020-02-10 23:15:00|1668|1667.7|1668.4|1668.1|1668.4|1668.1|1667.8|1667.5|15
1581376800000|2020-02-10 23:20:00|1668.5|1668.2|1668.5|1668.2|1668.7|1668.4|1668.1|1667.8|27
1581377100000|2020-02-10 23:25:00|1668.4|1668.1|1668.8|1668.5|1669.2|1668.9|1668.4|1668.1|33
1581377400000|2020-02-10 23:30:00|1668.7|1668.4|1668.7|1668.4|1668.9|1668.6|1668.6|1668.3|15
1581377700000|2020-02-10 23:35:00|1668.6|1668.3|1668.3|1668|1668.6|1668.3|1668.3|1668|47
1581378000000|2020-02-10 23:40:00|1668.2|1667.9|1668.4|1668.1|1668.5|1668.2|1668|1667.7|20
1581378300000|2020-02-10 23:45:00|1668.5|1668.2|1668.8|1668.5|1669.2|1668.9|1668.3|1668|37
1581378600000|2020-02-10 23:50:00|1668.7|1668.4|1668.7|1668.4|1668.7|1668.4|1668.1|1667.8|50
1581378900000|2020-02-10 23:55:00|1668.6|1668.3|1668.9|1668.6|1669|1668.7|1668.6|1668.3|18
1581379200000|2020-02-11 00:00:00|1669|1668.7|1668.4|1668.1|1669|1668.7|1667.8|1667.5|77
1581379500000|2020-02-11 00:05:00|1668.5|1668.2|1668.8|1668.5|1668.8|1668.5|1668.5|1668.2|29
1581379800000|2020-02-11 00:10:00|1668.9|1668.6|1668.5|1668.2|1668.9|1668.6|1668.3|1668|26
1581380100000|2020-02-11 00:15:00|1668.4|1668.1|1668.9|1668.6|1669|1668.7|1668.4|1668.1|17
1581380400000|2020-02-11 00:20:00|1668.8|1668.5|1670.1|1669.8|1670.1|1669.8|1668.7|1668.4|96
1581380700000|2020-02-11 00:25:00|1670|1669.7|1670.3|1670|1670.5|1670.2|1669.6|1669.3|136
1581381000000|2020-02-11 00:30:00|1670.4|1670.1|1670.2|1669.9|1670.5|1670.2|1669.8|1669.5|37
1581381300000|2020-02-11 00:35:00|1670.1|1669.8|1670.4|1670.1|1670.7|1670.4|1670|1669.7|39
1581381600000|2020-02-11 00:40:00|1670.3|1670|1671|1670.7|1671.1|1670.8|1670.2|1669.9|68
1581381900000|2020-02-11 00:45:00|1670.9|1670.6|1671.6|1671.3|1672|1671.7|1670.8|1670.5|165
1581382200000|2020-02-11 00:50:00|1671.7|1671.4|1671.2|1670.9|1671.7|1671.4|1671.2|1670.9|38
1581382500000|2020-02-11 00:55:00|1671.1|1670.8|1671.1|1670.8|1671.4|1671.1|1670.8|1670.5|82
1581382800000|2020-02-11 01:00:00|1671|1670.7|1671.7|1671.4|1672|1671.7|1670.8|1670.5|87
1581383100000|2020-02-11 01:05:00|1671.6|1671.3|1671.7|1671.4|1671.9|1671.6|1671.3|1671|97
1581383400000|2020-02-11 01:10:00|1671.8|1671.5|1671.9|1671.6|1672|1671.7|1671.7|1671.4|47
1581383700000|2020-02-11 01:15:00|1672|1671.7|1673.4|1673.1|1673.8|1673.5|1671.9|1671.6|460
1581384000000|2020-02-11 01:20:00|1673.5|1673.2|1673.2|1672.9|1673.6|1673.3|1673.1|1672.8|83
1581384300000|2020-02-11 01:25:00|1673.1|1672.8|1673.3|1673|1673.4|1673.1|1673|1672.7|68
1581384600000|2020-02-11 01:30:00|1673.4|1673.1|1673.2|1672.9|1673.9|1673.6|1673|1672.7|149
1581384900000|2020-02-11 01:35:00|1673.1|1672.8|1673.6|1673.3|1673.8|1673.5|1673|1672.7|75
1581385200000|2020-02-11 01:40:00|1673.7|1673.4|1673.7|1673.4|1674|1673.7|1673.4|1673.1|77
1581385500000|2020-02-11 01:45:00|1673.6|1673.3|1674.4|1674.1|1674.8|1674.5|1673.6|1673.3|194
1581385800000|2020-02-11 01:50:00|1674.5|1674.2|1674.8|1674.5|1674.9|1674.6|1674.3|1674|82
1581386100000|2020-02-11 01:55:00|1674.7|1674.4|1674.8|1674.5|1675|1674.7|1674.4|1674.1|64
1581386400000|2020-02-11 02:00:00|1674.7|1674.4|1674.9|1674.6|1675.2|1674.9|1674.6|1674.3|139
1581386700000|2020-02-11 02:05:00|1675|1674.7|1675.1|1674.8|1675.3|1675|1674.8|1674.5|46
1581387000000|2020-02-11 02:10:00|1675|1674.7|1674.9|1674.6|1675.4|1675.1|1674.8|1674.5|77
1581387300000|2020-02-11 02:15:00|1675|1674.7|1674.9|1674.6|1675|1674.7|1674.7|1674.4|47
1581387600000|2020-02-11 02:20:00|1675|1674.7|1675.6|1675.3|1675.6|1675.3|1674.9|1674.6|96
1581387900000|2020-02-11 02:25:00|1675.5|1675.2|1675.2|1674.9|1675.6|1675.3|1675.2|1674.9|34
1581388200000|2020-02-11 02:30:00|1675.3|1675|1675.7|1675.4|1675.7|1675.4|1675.2|1674.9|62
1581388500000|2020-02-11 02:35:00|1675.6|1675.3|1675.6|1675.3|1675.8|1675.5|1675.4|1675.1|49
1581388800000|2020-02-11 02:40:00|1675.7|1675.4|1675.6|1675.3|1676|1675.7|1675.4|1675.1|54
1581389100000|2020-02-11 02:45:00|1675.7|1675.4|1675.2|1674.9|1675.8|1675.5|1675.2|1674.9|46
1581389400000|2020-02-11 02:50:00|1675.1|1674.8|1675.2|1674.9|1675.4|1675.1|1675.1|1674.8|122
1581389700000|2020-02-11 02:55:00|1675.3|1675|1675.3|1675|1675.4|1675.1|1675.1|1674.8|112
1581390000000|2020-02-11 03:00:00|1675.2|1674.9|1675.5|1675.2|1675.6|1675.3|1675.1|1674.8|124
1581390300000|2020-02-11 03:05:00|1675.4|1675.1|1675.7|1675.4|1675.7|1675.4|1675.4|1675.1|125
1581390600000|2020-02-11 03:10:00|1675.6|1675.3|1676|1675.7|1676|1675.7|1675.6|1675.3|102
1581390900000|2020-02-11 03:15:00|1675.9|1675.6|1675.2|1674.9|1676|1675.7|1674.6|1674.3|185
1581391200000|2020-02-11 03:20:00|1675.1|1674.8|1675.3|1675|1675.4|1675.1|1674.8|1674.5|97
1581391500000|2020-02-11 03:25:00|1675.4|1675.1|1675.1|1674.8|1675.4|1675.1|1675|1674.7|39
1581391800000|2020-02-11 03:30:00|1675.2|1674.9|1674.9|1674.6|1675.3|1675|1674.8|1674.5|41
1581392100000|2020-02-11 03:35:00|1675|1674.7|1675.1|1674.8|1675.3|1675|1674.9|1674.6|37
1581392400000|2020-02-11 03:40:00|1675.2|1674.9|1675.1|1674.8|1675.3|1675|1675.1|1674.8|12
1581392700000|2020-02-11 03:45:00|1675.2|1674.9|1675|1674.7|1675.3|1675|1675|1674.7|14
1581393000000|2020-02-11 03:50:00|1675.1|1674.8|1675.5|1675.2|1675.6|1675.3|1675.1|1674.8|39
1581393300000|2020-02-11 03:55:00|1675.6|1675.3|1675.4|1675.1|1675.8|1675.5|1675.3|1675|27
1581393600000|2020-02-11 04:00:00|1675.3|1675|1675.1|1674.8|1675.3|1675|1675|1674.7|30
1581393900000|2020-02-11 04:05:00|1675|1674.7|1675.2|1674.9|1675.2|1674.9|1675|1674.7|13
1581394200000|2020-02-11 04:10:00|1675.1|1674.8|1675|1674.7|1675.2|1674.9|1674.9|1674.6|15
1581394500000|2020-02-11 04:15:00|1674.9|1674.6|1674.9|1674.6|1675.1|1674.8|1674.8|1674.5|14
1581394800000|2020-02-11 04:20:00|1674.8|1674.5|1674.9|1674.6|1675|1674.7|1674.8|1674.5|9
1581395100000|2020-02-11 04:25:00|1675|1674.7|1674.7|1674.4|1675.1|1674.8|1674.7|1674.4|20
1581395400000|2020-02-11 04:30:00|1674.8|1674.5|1674.6|1674.3|1674.9|1674.6|1674.5|1674.2|25
1581395700000|2020-02-11 04:35:00|1674.7|1674.4|1674.8|1674.5|1674.8|1674.5|1674.6|1674.3|19
1581396000000|2020-02-11 04:40:00|1674.9|1674.6|1675.1|1674.8|1675.2|1674.9|1674.8|1674.5|8
1581396300000|2020-02-11 04:45:00|1675.2|1674.9|1675.2|1674.9|1675.3|1675|1675.1|1674.8|15
1581396600000|2020-02-11 04:50:00|1675.1|1674.8|1675.4|1675.1|1675.5|1675.2|1675.1|1674.8|15
1581396900000|2020-02-11 04:55:00|1675.3|1675|1675.3|1675|1675.4|1675.1|1675.3|1675|9
1581397200000|2020-02-11 05:00:00|1675.2|1674.9|1675.1|1674.8|1675.3|1675|1675|1674.7|35
1581397500000|2020-02-11 05:05:00|1675.2|1674.9|1674.9|1674.6|1675.2|1674.9|1674.6|1674.3|29
1581397800000|2020-02-11 05:10:00|1674.8|1674.5|1675|1674.7|1675.2|1674.9|1674.8|1674.5|15
1581398100000|2020-02-11 05:15:00|1675.1|1674.8|1675.4|1675.1|1675.5|1675.2|1675.1|1674.8|22
1581398400000|2020-02-11 05:20:00|1675.5|1675.2|1675.4|1675.1|1675.6|1675.3|1675.3|1675|20
1581398700000|2020-02-11 05:25:00|1675.5|1675.2|1675.9|1675.6|1676|1675.7|1675.3|1675|50
1581399000000|2020-02-11 05:30:00|1676|1675.7|1676.3|1676|1676.4|1676.1|1676|1675.7|67
1581399300000|2020-02-11 05:35:00|1676.2|1675.9|1676.4|1676.1|1676.5|1676.2|1676.2|1675.9|47
1581399600000|2020-02-11 05:40:00|1676.3|1676|1676|1675.7|1676.7|1676.4|1675.8|1675.5|164
1581399900000|2020-02-11 05:45:00|1676.1|1675.8|1676.4|1676.1|1676.6|1676.3|1676|1675.7|18
1581400200000|2020-02-11 05:50:00|1676.3|1676|1676.5|1676.2|1676.5|1676.2|1676.1|1675.8|10
1581400500000|2020-02-11 05:55:00|1676.6|1676.3|1676.3|1676|1676.8|1676.5|1676.2|1675.9|58
1581400800000|2020-02-11 06:00:00|1676.4|1676.1|1676.5|1676.2|1676.7|1676.4|1676.3|1676|28
1581401100000|2020-02-11 06:05:00|1676.4|1676.1|1676.4|1676.1|1676.6|1676.3|1676.4|1676.1|25
1581401400000|2020-02-11 06:10:00|1676.5|1676.2|1676.1|1675.8|1676.5|1676.2|1676.1|1675.8|33
1581401700000|2020-02-11 06:15:00|1676|1675.7|1675.4|1675.1|1676.1|1675.8|1675.2|1674.9|158
1581402000000|2020-02-11 06:20:00|1675.8|1675.5|1675.3|1675|1675.8|1675.5|1675.3|1675|187
1581402300000|2020-02-11 06:25:00|1675.4|1675.1|1675|1674.7|1675.5|1675.2|1675|1674.7|159
1581402600000|2020-02-11 06:30:00|1674.9|1674.6|1675|1674.7|1675.5|1675.2|1674.9|1674.6|188
1581402900000|2020-02-11 06:35:00|1674.9|1674.6|1674.7|1674.4|1675.1|1674.8|1674.7|1674.4|163
1581403200000|2020-02-11 06:40:00|1674.8|1674.5|1674.1|1673.8|1674.8|1674.5|1674|1673.7|233
1581403500000|2020-02-11 06:45:00|1674.2|1673.9|1674.3|1674|1674.4|1674.1|1673.8|1673.5|87
1581403800000|2020-02-11 06:50:00|1674.4|1674.1|1675|1674.7|1675.1|1674.8|1674.4|1674.1|57
1581404100000|2020-02-11 06:55:00|1674.9|1674.6|1674.8|1674.5|1675.1|1674.8|1674.7|1674.4|29
1581404400000|2020-02-11 07:00:00|1674.7|1674.4|1674.2|1673.9|1674.7|1674.4|1673.9|1673.6|146
1581404700000|2020-02-11 07:05:00|1674.1|1673.8|1674.5|1674.2|1674.5|1674.2|1674|1673.7|49
1581405000000|2020-02-11 07:10:00|1674.4|1674.1|1674.1|1673.8|1674.4|1674.1|1674|1673.7|37
1581405300000|2020-02-11 07:15:00|1674|1673.7|1673.2|1672.9|1674.1|1673.8|1673.1|1672.8|152
1581405600000|2020-02-11 07:20:00|1673.3|1673|1673.4|1673.1|1673.5|1673.2|1673|1672.7|42
1581405900000|2020-02-11 07:25:00|1673.5|1673.2|1673.5|1673.2|1673.9|1673.6|1673.3|1673|35
1581406200000|2020-02-11 07:30:00|1673.6|1673.3|1673.1|1672.8|1673.6|1673.3|1672.9|1672.6|40
1581406500000|2020-02-11 07:35:00|1673|1672.7|1672.3|1672|1673.1|1672.8|1672.1|1671.8|137
1581406800000|2020-02-11 07:40:00|1672.4|1672.1|1672.5|1672.2|1672.8|1672.5|1672.3|1672|37
1581407100000|2020-02-11 07:45:00|1672.6|1672.3|1672.9|1672.6|1673.1|1672.8|1672.5|1672.2|67
1581407400000|2020-02-11 07:50:00|1673|1672.7|1673.3|1673|1673.7|1673.4|1672.9|1672.6|67
1581407700000|2020-02-11 07:55:00|1673.4|1673.1|1673.1|1672.8|1673.4|1673.1|1672.9|1672.6|52
1581408000000|2020-02-11 08:00:00|1673|1672.7|1673.6|1673.3|1674.4|1674.1|1672.8|1672.5|269
1581408300000|2020-02-11 08:05:00|1673.5|1673.2|1674.3|1674|1674.7|1674.4|1673|1672.7|182
1581408600000|2020-02-11 08:10:00|1674.4|1674.1|1673.8|1673.5|1674.9|1674.6|1673.6|1673.3|110
1581408900000|2020-02-11 08:15:00|1673.7|1673.4|1674.1|1673.8|1674.6|1674.3|1673.7|1673.4|91
1581409200000|2020-02-11 08:20:00|1674.2|1673.9|1674.1|1673.8|1674.9|1674.6|1674|1673.7|122
1581409500000|2020-02-11 08:25:00|1674.2|1673.9|1674.1|1673.8|1674.2|1673.9|1673.3|1673|229
1581409800000|2020-02-11 08:30:00|1674|1673.7|1674.7|1674.4|1674.7|1674.4|1673.6|1673.3|101
1581410100000|2020-02-11 08:35:00|1674.6|1674.3|1674.3|1674|1674.9|1674.6|1674.1|1673.8|82
1581410400000|2020-02-11 08:40:00|1674.4|1674.1|1673.3|1673|1674.5|1674.2|1673.1|1672.8|67
1581410700000|2020-02-11 08:45:00|1673.2|1672.9|1672.3|1672|1673.5|1673.2|1672.1|1671.8|131
1581411000000|2020-02-11 08:50:00|1672.4|1672.1|1673.1|1672.8|1673.3|1673|1672.2|1671.9|71
1581411300000|2020-02-11 08:55:00|1673|1672.7|1672.9|1672.6|1673.4|1673.1|1672.7|1672.4|52
1581411600000|2020-02-11 09:00:00|1673|1672.7|1671.3|1671|1673.2|1672.9|1671.3|1671|213
1581411900000|2020-02-11 09:05:00|1671.4|1671.1|1671.1|1670.8|1671.6|1671.3|1670.9|1670.6|193
1581412200000|2020-02-11 09:10:00|1671.2|1670.9|1671|1670.7|1671.5|1671.2|1670.4|1670.1|112
1581412500000|2020-02-11 09:15:00|1670.9|1670.6|1670.8|1670.5|1671.7|1671.4|1670.6|1670.3|174
1581412800000|2020-02-11 09:20:00|1670.7|1670.4|1672|1671.7|1672|1671.7|1670.6|1670.3|87
1581413100000|2020-02-11 09:25:00|1671.9|1671.6|1672.2|1671.9|1672.2|1671.9|1671.5|1671.2|59
1581413400000|2020-02-11 09:30:00|1672.3|1672|1672.1|1671.8|1673.2|1672.9|1671.6|1671.3|373
1581413700000|2020-02-11 09:35:00|1672.2|1671.9|1672.3|1672|1672.8|1672.5|1671.9|1671.6|99
1581414000000|2020-02-11 09:40:00|1672.4|1672.1|1672.1|1671.8|1672.6|1672.3|1672.1|1671.8|32
1581414300000|2020-02-11 09:45:00|1672|1671.7|1672.2|1671.9|1672.4|1672.1|1671.6|1671.3|34
1581414600000|2020-02-11 09:50:00|1672.3|1672|1672.7|1672.4|1672.9|1672.6|1672.1|1671.8|51
1581414900000|2020-02-11 09:55:00|1672.8|1672.5|1672.9|1672.6|1672.9|1672.6|1672.5|1672.2|22
1581415200000|2020-02-11 10:00:00|1673|1672.7|1673.6|1673.3|1673.9|1673.6|1672.9|1672.6|103
1581415500000|2020-02-11 10:05:00|1673.7|1673.4|1672.9|1672.6|1673.7|1673.4|1672.7|1672.4|49
1581415800000|2020-02-11 10:10:00|1673|1672.7|1673.5|1673.2|1673.5|1673.2|1672.9|1672.6|34
1581416100000|2020-02-11 10:15:00|1673.4|1673.1|1674|1673.7|1674.1|1673.8|1673.1|1672.8|52
1581416400000|2020-02-11 10:20:00|1673.9|1673.6|1673.9|1673.6|1674.1|1673.8|1673.6|1673.3|73
1581416700000|2020-02-11 10:25:00|1673.7|1673.4|1674|1673.7|1674.1|1673.8|1673.5|1673.2|58
1581417000000|2020-02-11 10:30:00|1674.1|1673.8|1673.9|1673.6|1674.1|1673.8|1673.7|1673.4|23
1581417300000|2020-02-11 10:35:00|1673.8|1673.5|1674.2|1673.9|1674.2|1673.9|1673.5|1673.2|61
1581417600000|2020-02-11 10:40:00|1674.3|1674|1674.2|1673.9|1674.4|1674.1|1674|1673.7|46
1581417900000|2020-02-11 10:45:00|1674.1|1673.8|1674.5|1674.2|1674.5|1674.2|1674|1673.7|79
1581418200000|2020-02-11 10:50:00|1674.6|1674.3|1674.2|1673.9|1674.8|1674.5|1673.8|1673.5|56
1581418500000|2020-02-11 10:55:00|1674.1|1673.8|1674.4|1674.1|1674.4|1674.1|1673.9|1673.6|41
1581418800000|2020-02-11 11:00:00|1674.5|1674.2|1673.7|1673.4|1674.5|1674.2|1673.6|1673.3|52
1581419100000|2020-02-11 11:05:00|1673.8|1673.5|1673.8|1673.5|1674|1673.7|1673.6|1673.3|27
1581419400000|2020-02-11 11:10:00|1673.7|1673.4|1674.5|1674.2|1675|1674.7|1673.6|1673.3|101
1581419700000|2020-02-11 11:15:00|1674.4|1674.1|1674|1673.7|1674.6|1674.3|1673.9|1673.6|47
1581420000000|2020-02-11 11:20:00|1673.9|1673.6|1673.5|1673.2|1674.3|1674|1673.4|1673.1|67
1581420300000|2020-02-11 11:25:00|1673.4|1673.1|1673.4|1673.1|1673.8|1673.5|1673.2|1672.9|52
1581420600000|2020-02-11 11:30:00|1673.5|1673.2|1673.8|1673.5|1673.9|1673.6|1673.1|1672.8|87
1581420900000|2020-02-11 11:35:00|1673.9|1673.6|1673.4|1673.1|1673.9|1673.6|1673.4|1673.1|16
1581421200000|2020-02-11 11:40:00|1673.3|1673|1672.9|1672.6|1673.4|1673.1|1672.8|1672.5|52
1581421500000|2020-02-11 11:45:00|1673|1672.7|1673.2|1672.9|1673.7|1673.4|1672.9|1672.6|51
1581421800000|2020-02-11 11:50:00|1673.3|1673|1673.7|1673.4|1673.9|1673.6|1673.3|1673|18
1581422100000|2020-02-11 11:55:00|1673.6|1673.3|1673|1672.7|1673.6|1673.3|1672.9|1672.6|62
1581422400000|2020-02-11 12:00:00|1673.1|1672.8|1673.1|1672.8|1673.5|1673.2|1673|1672.7|36
1581422700000|2020-02-11 12:05:00|1673.2|1672.9|1673.2|1672.9|1673.7|1673.4|1673.1|1672.8|34
1581423000000|2020-02-11 12:10:00|1673.3|1673|1673.5|1673.2|1673.5|1673.2|1673.2|1672.9|9
1581423300000|2020-02-11 12:15:00|1673.4|1673.1|1673.1|1672.8|1673.8|1673.5|1672.6|1672.3|188
1581423600000|2020-02-11 12:20:00|1673.2|1672.9|1674.2|1673.9|1674.3|1674|1673.1|1672.8|75
1581423900000|2020-02-11 12:25:00|1674.1|1673.8|1674.4|1674.1|1674.7|1674.4|1674.1|1673.8|101
1581424200000|2020-02-11 12:30:00|1674.5|1674.2|1675|1674.7|1675.1|1674.8|1674.3|1674|158
1581424500000|2020-02-11 12:35:00|1675.1|1674.8|1674.6|1674.3|1675.1|1674.8|1674.6|1674.3|104
1581424800000|2020-02-11 12:40:00|1674.7|1674.4|1674.6|1674.3|1674.9|1674.6|1674.3|1674|32
1581425100000|2020-02-11 12:45:00|1674.7|1674.4|1675.5|1675.2|1675.7|1675.4|1674.6|1674.3|149
1581425400000|2020-02-11 12:50:00|1675.6|1675.3|1676|1675.7|1676.1|1675.8|1675.5|1675.2|173
1581425700000|2020-02-11 12:55:00|1676.1|1675.8|1676.5|1676.2|1676.9|1676.6|1676|1675.7|492
1581426000000|2020-02-11 13:00:00|1676.6|1676.3|1676.2|1675.9|1676.9|1676.6|1675.9|1675.6|295
1581426300000|2020-02-11 13:05:00|1676.1|1675.8|1676.4|1676.1|1676.5|1676.2|1676|1675.7|98
1581426600000|2020-02-11 13:10:00|1676.3|1676|1675.9|1675.6|1676.4|1676.1|1675.7|1675.4|278
1581426900000|2020-02-11 13:15:00|1675.8|1675.5|1676.8|1676.5|1676.9|1676.6|1675.7|1675.4|106
1581427200000|2020-02-11 13:20:00|1676.9|1676.6|1676.2|1675.9|1676.9|1676.6|1676|1675.7|223
1581427500000|2020-02-11 13:25:00|1676.3|1676|1676.8|1676.5|1676.9|1676.6|1675.8|1675.5|230
1581427800000|2020-02-11 13:30:00|1676.7|1676.4|1675.1|1674.8|1677.8|1677.5|1675|1674.7|624
1581428100000|2020-02-11 13:35:00|1675|1674.7|1674.3|1674|1675.3|1675|1674.3|1674|381
1581428400000|2020-02-11 13:40:00|1674.4|1674.1|1675.1|1674.8|1675.9|1675.6|1674.3|1674|412
1581428700000|2020-02-11 13:45:00|1675|1674.7|1676|1675.7|1676.3|1676|1674.9|1674.6|395
1581429000000|2020-02-11 13:50:00|1676.1|1675.8|1676.4|1676.1|1676.7|1676.4|1675.7|1675.4|109
1581429300000|2020-02-11 13:55:00|1676.3|1676|1676.9|1676.6|1676.9|1676.6|1676.2|1675.9|100
1581429600000|2020-02-11 14:00:00|1676.8|1676.5|1676.6|1676.3|1677.5|1677.2|1676.1|1675.8|246
1581429900000|2020-02-11 14:05:00|1676.7|1676.4|1675.4|1675.1|1676.7|1676.4|1675.3|1675|428
1581430200000|2020-02-11 14:10:00|1675.5|1675.2|1675.9|1675.6|1676|1675.7|1675.4|1675.1|329
1581430500000|2020-02-11 14:15:00|1676|1675.7|1677.6|1677.3|1677.8|1677.5|1675.9|1675.6|816
1581430800000|2020-02-11 14:20:00|1677.7|1677.4|1676.9|1676.6|1678|1677.7|1676.7|1676.4|311
1581431100000|2020-02-11 14:25:00|1676.8|1676.5|1676.9|1676.6|1677.2|1676.9|1676.5|1676.2|400
1581431400000|2020-02-11 14:30:00|1676.8|1676.5|1673|1672.7|1677.8|1677.5|1672.9|1672.6|4971
1581431700000|2020-02-11 14:35:00|1672.9|1672.6|1674|1673.7|1675.2|1674.9|1671.7|1671.4|2975
1581432000000|2020-02-11 14:40:00|1673.9|1673.6|1676|1675.7|1676.1|1675.8|1672.5|1672.2|1402
1581432300000|2020-02-11 14:45:00|1676.2|1675.9|1678.4|1678.1|1678.5|1678.2|1675.5|1675.2|1814
1581432600000|2020-02-11 14:50:00|1678.6|1678.3|1678.9|1678.6|1679.2|1678.9|1677.1|1676.8|1693
1581432900000|2020-02-11 14:55:00|1679|1678.7|1680.2|1679.9|1681|1680.7|1678.5|1678.2|2352
1581433200000|2020-02-11 15:00:00|1680.4|1680.1|1686.3|1686|1686.5|1686.2|1680.4|1680.1|4634
1581433500000|2020-02-11 15:05:00|1686.4|1686.1|1686.5|1686.2|1687|1686.7|1685.5|1685.2|2410
1581433800000|2020-02-11 15:10:00|1686.6|1686.3|1688.4|1688.1|1688.4|1688.1|1686.2|1685.9|1947
1581434100000|2020-02-11 15:15:00|1688.5|1688.2|1685.6|1685.3|1688.6|1688.3|1685.4|1685.1|2866
1581434400000|2020-02-11 15:20:00|1685.8|1685.5|1683.6|1683.3|1687.2|1686.9|1683.5|1683.2|2003
1581434700000|2020-02-11 15:25:00|1683.5|1683.2|1683.7|1683.4|1685.6|1685.3|1683.4|1683.1|1126
1581435000000|2020-02-11 15:30:00|1683.8|1683.5|1684|1683.7|1685.9|1685.6|1683.4|1683.1|1721
1581435300000|2020-02-11 15:35:00|1684.1|1683.8|1682|1681.7|1684.1|1683.8|1682|1681.7|2901
1581435600000|2020-02-11 15:40:00|1682.1|1681.8|1684.1|1683.8|1684.3|1684|1682.1|1681.8|1048
1581435900000|2020-02-11 15:45:00|1684.2|1683.9|1683.3|1683|1684.6|1684.3|1683|1682.7|831
1581436200000|2020-02-11 15:50:00|1683.4|1683.1|1682.2|1681.9|1684.1|1683.8|1682.2|1681.9|688
1581436500000|2020-02-11 15:55:00|1682.3|1682|1681.8|1681.5|1682.6|1682.3|1680.9|1680.6|2136
1581436800000|2020-02-11 16:00:00|1682|1681.7|1681|1680.7|1682.8|1682.5|1681|1680.7|1808
1581437100000|2020-02-11 16:05:00|1680.9|1680.6|1680.1|1679.8|1681.8|1681.5|1679.9|1679.6|1667
1581437400000|2020-02-11 16:10:00|1680.2|1679.9|1678.3|1678|1680.9|1680.6|1678.2|1677.9|1895
1581437700000|2020-02-11 16:15:00|1678.2|1677.9|1679.2|1678.9|1679.6|1679.3|1677.6|1677.3|1757
1581438000000|2020-02-11 16:20:00|1679.3|1679|1677.6|1677.3|1679.3|1679|1677|1676.7|1240
1581438300000|2020-02-11 16:25:00|1677.7|1677.4|1678.4|1678.1|1678.5|1678.2|1677.2|1676.9|1107
1581438600000|2020-02-11 16:30:00|1678.5|1678.2|1676.2|1675.9|1678.5|1678.2|1675.5|1675.2|1586
1581438900000|2020-02-11 16:35:00|1676.1|1675.8|1675.9|1675.6|1676.8|1676.5|1675.1|1674.8|2430
1581439200000|2020-02-11 16:40:00|1676|1675.7|1677.8|1677.5|1677.8|1677.5|1674.5|1674.2|1863
1581439500000|2020-02-11 16:45:00|1677.7|1677.4|1678.5|1678.2|1678.5|1678.2|1676.8|1676.5|734
1581439800000|2020-02-11 16:50:00|1678.6|1678.3|1679.1|1678.8|1679.4|1679.1|1678.2|1677.9|1140
1581440100000|2020-02-11 16:55:00|1679.2|1678.9|1678.7|1678.4|1679.8|1679.5|1678.3|1678|857
1581440400000|2020-02-11 17:00:00|1678.8|1678.5|1680.2|1679.9|1680.6|1680.3|1677.7|1677.4|1162
1581440700000|2020-02-11 17:05:00|1680.1|1679.8|1680.6|1680.3|1681.2|1680.9|1679.8|1679.5|1465
1581441000000|2020-02-11 17:10:00|1680.7|1680.4|1679.9|1679.6|1681.5|1681.2|1679.6|1679.3|736
1581441300000|2020-02-11 17:15:00|1679.8|1679.5|1681.4|1681.1|1681.5|1681.2|1679.7|1679.4|499
1581441600000|2020-02-11 17:20:00|1681.5|1681.2|1681.4|1681.1|1681.8|1681.5|1680.8|1680.5|608
1581441900000|2020-02-11 17:25:00|1681.5|1681.2|1681.7|1681.4|1682|1681.7|1681.4|1681.1|352
1581442200000|2020-02-11 17:30:00|1681.8|1681.5|1682.5|1682.2|1682.7|1682.4|1681|1680.7|736
1581442500000|2020-02-11 17:35:00|1682.6|1682.3|1682.6|1682.3|1682.8|1682.5|1681.6|1681.3|699
1581442800000|2020-02-11 17:40:00|1682.5|1682.2|1681.6|1681.3|1682.7|1682.4|1681.6|1681.3|745
1581443100000|2020-02-11 17:45:00|1681.7|1681.4|1680.5|1680.2|1681.9|1681.6|1680.5|1680.2|961
1581443400000|2020-02-11 17:50:00|1680.6|1680.3|1681|1680.7|1681|1680.7|1679.6|1679.3|1037
1581443700000|2020-02-11 17:55:00|1681.1|1680.8|1680.8|1680.5|1681.3|1681|1680.1|1679.8|762
1581444000000|2020-02-11 18:00:00|1680.7|1680.4|1680.6|1680.3|1681.2|1680.9|1680.1|1679.8|893
1581444300000|2020-02-11 18:05:00|1680.7|1680.4|1680.4|1680.1|1681.1|1680.8|1680.2|1679.9|1041
1581444600000|2020-02-11 18:10:00|1680.3|1680|1680.6|1680.3|1680.8|1680.5|1679.4|1679.1|605
1581444900000|2020-02-11 18:15:00|1680.5|1680.2|1681.5|1681.2|1681.8|1681.5|1680.5|1680.2|486
1581445200000|2020-02-11 18:20:00|1681.4|1681.1|1680.7|1680.4|1681.7|1681.4|1680.6|1680.3|568
1581445500000|2020-02-11 18:25:00|1680.6|1680.3|1681.5|1681.2|1682.2|1681.9|1680.3|1680|834
1581445800000|2020-02-11 18:30:00|1681.6|1681.3|1681.2|1680.9|1682.4|1682.1|1681.2|1680.9|993
1581446100000|2020-02-11 18:35:00|1681.1|1680.8|1680.1|1679.8|1681.8|1681.5|1680.1|1679.8|755
1581446400000|2020-02-11 18:40:00|1680.2|1679.9|1681.9|1681.6|1682|1681.7|1680.2|1679.9|850
1581446700000|2020-02-11 18:45:00|1681.8|1681.5|1681.1|1680.8|1682.2|1681.9|1681.1|1680.8|538
1581447000000|2020-02-11 18:50:00|1681|1680.7|1677.2|1676.9|1681.2|1680.9|1677.2|1676.9|1306
1581447300000|2020-02-11 18:55:00|1677.4|1677.1|1679.1|1678.8|1679.2|1678.9|1677.3|1677|1110
1581447600000|2020-02-11 19:00:00|1679.2|1678.9|1677.9|1677.6|1679.6|1679.3|1677|1676.7|925
1581447900000|2020-02-11 19:05:00|1677.8|1677.5|1678.2|1677.9|1678.6|1678.3|1677.2|1676.9|568
1581448200000|2020-02-11 19:10:00|1678.1|1677.8|1676.6|1676.3|1678.4|1678.1|1676.5|1676.2|805
1581448500000|2020-02-11 19:15:00|1676.4|1676.1|1676.4|1676.1|1677.8|1677.5|1676|1675.7|655
1581448800000|2020-02-11 19:20:00|1676.3|1676|1675.7|1675.4|1676.7|1676.4|1674.7|1674.4|1019
1581449100000|2020-02-11 19:25:00|1675.6|1675.3|1676.6|1676.3|1676.6|1676.3|1675.4|1675.1|527
1581449400000|2020-02-11 19:30:00|1676.7|1676.4|1677.1|1676.8|1677.2|1676.9|1675.5|1675.2|1168
1581449700000|2020-02-11 19:35:00|1677.2|1676.9|1678.9|1678.6|1678.9|1678.6|1676.9|1676.6|1231
1581450000000|2020-02-11 19:40:00|1678.8|1678.5|1678.9|1678.6|1679.3|1679|1678|1677.7|840
1581450300000|2020-02-11 19:45:00|1679|1678.7|1678.6|1678.3|1679|1678.7|1677.5|1677.2|984
1581450600000|2020-02-11 19:50:00|1678.5|1678.2|1678|1677.7|1679.1|1678.8|1678|1677.7|649
1581450900000|2020-02-11 19:55:00|1678.1|1677.8|1677|1676.7|1678.2|1677.9|1676.5|1676.2|729
1581451200000|2020-02-11 20:00:00|1677.1|1676.8|1676.6|1676.3|1677.8|1677.5|1675.6|1675.3|1756
1581451500000|2020-02-11 20:05:00|1676.7|1676.4|1676.3|1676|1678.2|1677.9|1676|1675.7|835
1581451800000|2020-02-11 20:10:00|1676.4|1676.1|1676|1675.7|1677.1|1676.8|1675.4|1675.1|847
1581452100000|2020-02-11 20:15:00|1675.9|1675.6|1674.5|1674.2|1676.7|1676.4|1674.2|1673.9|1175
1581452400000|2020-02-11 20:20:00|1674.6|1674.3|1677|1676.7|1677|1676.7|1674.3|1674|987
1581452700000|2020-02-11 20:25:00|1676.9|1676.6|1678.1|1677.8|1678.1|1677.8|1676.6|1676.3|1096
1581453000000|2020-02-11 20:30:00|1678.2|1677.9|1678.1|1677.8|1678.8|1678.5|1677.5|1677.2|1141
1581453300000|2020-02-11 20:35:00|1678.2|1677.9|1678.3|1678|1678.8|1678.5|1677.7|1677.4|803
1581453600000|2020-02-11 20:40:00|1678.2|1677.9|1678.7|1678.4|1679.2|1678.9|1677.9|1677.6|841
1581453900000|2020-02-11 20:45:00|1678.8|1678.5|1677|1676.7|1678.8|1678.5|1677|1676.7|1014
1581454200000|2020-02-11 20:50:00|1676.8|1676.5|1677.8|1677.5|1678.1|1677.8|1676.1|1675.8|2228
1581454500000|2020-02-11 20:55:00|1677.9|1677.6|1678.4|1678.1|1678.5|1678.2|1676.5|1676.2|7235
1581454800000|2020-02-11 21:00:00|1678.2|1677.9|1678.7|1678.4|1679|1678.7|1677.6|1677.3|2917
1581455100000|2020-02-11 21:05:00|1678.8|1678.5|1677.6|1677.3|1678.8|1678.5|1677.6|1677.3|1003
1581455400000|2020-02-11 21:10:00|1677.7|1677.4|1678.5|1677.7|1678.5|1678.1|1677.6|1677.3|665
1581455700000|2020-02-11 21:15:00|1678.4|1677.6|1678.3|1677.5|1678.4|1677.6|1678.2|1677.4|0
1581456000000|2020-02-11 21:20:00|1678.2|1677.4|1678.3|1677.5|1678.3|1677.5|1678.2|1677.4|0
1581456300000|2020-02-11 21:25:00|1678.2|1677.4|1678.3|1677.5|1678.3|1677.5|1678.2|1677.4|0
1581456600000|2020-02-11 21:30:00|1678|1677.7|1678.8|1678.5|1678.8|1678.5|1677.8|1677.5|161
1581456900000|2020-02-11 21:35:00|1678.7|1678.4|1678.8|1678.5|1679.1|1678.8|1678.6|1678.3|88
1581457200000|2020-02-11 21:40:00|1678.9|1678.6|1678.8|1678.5|1679|1678.7|1678.7|1678.4|52
1581457500000|2020-02-11 21:45:00|1678.7|1678.4|1678.9|1678.6|1679|1678.7|1678.6|1678.3|54
1581457800000|2020-02-11 21:50:00|1679|1678.7|1679|1678.7|1679.1|1678.8|1678.9|1678.6|22
1581458100000|2020-02-11 21:55:00|1679.1|1678.8|1679.2|1678.4|1679.4|1678.8|1678.9|1678.4|57
1581458400000|2020-02-11 22:00:00|1679.1|1678.3|1679.1|1678.3|1679.1|1678.3|1679|1678.2|0
1581458700000|2020-02-11 22:05:00|1679|1678.2|1679.1|1678.3|1679.1|1678.3|1679|1678.2|0
1581459000000|2020-02-11 22:10:00|1678.9|1678.1|1679|1678.2|1679.1|1678.3|1678.9|1678.1|0
1581459300000|2020-02-11 22:15:00|1678.9|1678.1|1679|1678.2|1679|1678.2|1678.9|1678.1|0
1581459900000|2020-02-11 22:25:00|1678.9|1678.1|1679.1|1678.3|1679.3|1678.5|1678.9|1678.1|0
1581460200000|2020-02-11 22:30:00|1679.2|1678.4|1679.1|1678.3|1679.3|1678.5|1679.1|1678.3|0
1581460800000|2020-02-11 22:40:00|1679.2|1678.4|1679.3|1678.5|1679.3|1678.5|1679.2|1678.4|0
1581461100000|2020-02-11 22:45:00|1679.4|1678.6|1679.4|1678.6|1679.4|1678.6|1679.4|1678.6|0
1581461400000|2020-02-11 22:50:00|1679.5|1678.7|1679.5|1678.7|1679.5|1678.7|1679.4|1678.6|0
1581461700000|2020-02-11 22:55:00|1679.8|1679|1679.8|1679|1679.9|1679.1|1679.8|1679|0
1581462000000|2020-02-11 23:00:00|1679.6|1679.3|1679.7|1679.4|1680|1679.7|1678.9|1678.6|122
1581462300000|2020-02-11 23:05:00|1679.8|1679.5|1679.8|1679.5|1680.1|1679.8|1679.6|1679.3|65
1581462600000|2020-02-11 23:10:00|1679.9|1679.6|1680.1|1679.8|1680.1|1679.8|1679.6|1679.3|29
1581462900000|2020-02-11 23:15:00|1680|1679.7|1680|1679.7|1680.1|1679.8|1679.9|1679.6|41
1581463200000|2020-02-11 23:20:00|1679.9|1679.6|1679.9|1679.6|1680.1|1679.8|1679.8|1679.5|25
1581463500000|2020-02-11 23:25:00|1679.8|1679.5|1679.9|1679.6|1680|1679.7|1679.8|1679.5|28
1581463800000|2020-02-11 23:30:00|1680|1679.7|1679.9|1679.6|1680|1679.7|1679.7|1679.4|21
1581464100000|2020-02-11 23:35:00|1680|1679.7|1680.7|1680.4|1680.7|1680.4|1679.9|1679.6|105
1581464400000|2020-02-11 23:40:00|1680.6|1680.3|1680.5|1680.2|1680.8|1680.5|1680.3|1680|33
1581464700000|2020-02-11 23:45:00|1680.4|1680.1|1679.7|1679.4|1680.5|1680.2|1678.9|1678.6|143
1581465000000|2020-02-11 23:50:00|1679.8|1679.5|1679.2|1678.9|1679.8|1679.5|1679.2|1678.9|36
1581465300000|2020-02-11 23:55:00|1679.3|1679|1679.2|1678.9|1679.5|1679.2|1679.2|1678.9|52
1581465600000|2020-02-12 00:00:00|1679.3|1679|1678.3|1678|1680.1|1679.8|1678.2|1677.9|148
1581465900000|2020-02-12 00:05:00|1678.2|1677.9|1679|1678.7|1679.2|1678.9|1677.6|1677.3|128
1581466200000|2020-02-12 00:10:00|1678.9|1678.6|1679|1678.7|1679.2|1678.9|1678.3|1678|38
1581466500000|2020-02-12 00:15:00|1679.1|1678.8|1679|1678.7|1679.3|1679|1678.5|1678.2|78
1581466800000|2020-02-12 00:20:00|1678.9|1678.6|1678.3|1678|1679.1|1678.8|1678.3|1678|47
1581467100000|2020-02-12 00:25:00|1678.2|1677.9|1678.3|1678|1679.1|1678.8|1678.1|1677.8|35
1581467400000|2020-02-12 00:30:00|1678.4|1678.1|1677.9|1677.6|1678.5|1678.2|1677.7|1677.4|44
1581467700000|2020-02-12 00:35:00|1677.8|1677.5|1678|1677.7|1678.5|1678.2|1677.8|1677.5|32
1581468000000|2020-02-12 00:40:00|1678.1|1677.8|1678.2|1677.9|1678.4|1678.1|1678|1677.7|15
1581468300000|2020-02-12 00:45:00|1678.1|1677.8|1677|1676.7|1678.3|1678|1677|1676.7|117
1581468600000|2020-02-12 00:50:00|1677.1|1676.8|1677.6|1677.3|1678.2|1677.9|1677|1676.7|63
1581468900000|2020-02-12 00:55:00|1677.5|1677.2|1678.5|1678.2|1678.5|1678.2|1677.5|1677.2|52
1581469200000|2020-02-12 01:00:00|1678.4|1678.1|1679.4|1679.1|1679.9|1679.6|1678.3|1678|169
1581469500000|2020-02-12 01:05:00|1679.5|1679.2|1679.4|1679.1|1680.1|1679.8|1679.2|1678.9|88
1581469800000|2020-02-12 01:10:00|1679|1678.7|1679.7|1679.4|1679.9|1679.6|1678.9|1678.6|83
1581470100000|2020-02-12 01:15:00|1679.6|1679.3|1679.7|1679.4|1679.8|1679.5|1679|1678.7|84
1581470400000|2020-02-12 01:20:00|1679.8|1679.5|1679.8|1679.5|1680.1|1679.8|1679.4|1679.1|58
1581470700000|2020-02-12 01:25:00|1679.7|1679.4|1678.8|1678.5|1679.8|1679.5|1678.6|1678.3|59
1581471000000|2020-02-12 01:30:00|1678.7|1678.4|1678.1|1677.8|1679.2|1678.9|1678.1|1677.8|102
1581471300000|2020-02-12 01:35:00|1678.2|1677.9|1678.7|1678.4|1678.8|1678.5|1677.9|1677.6|82
1581471600000|2020-02-12 01:40:00|1678.8|1678.5|1679.4|1679.1|1679.9|1679.6|1678.6|1678.3|82
1581471900000|2020-02-12 01:45:00|1679.5|1679.2|1679.4|1679.1|1679.9|1679.6|1679.3|1679|63
1581472200000|2020-02-12 01:50:00|1679.5|1679.2|1678.9|1678.6|1679.5|1679.2|1678.5|1678.2|68
1581472500000|2020-02-12 01:55:00|1679|1678.7|1679.4|1679.1|1679.7|1679.4|1678.7|1678.4|30
1581472800000|2020-02-12 02:00:00|1679.5|1679.2|1679.8|1679.5|1680|1679.7|1679.2|1678.9|44
1581473100000|2020-02-12 02:05:00|1679.7|1679.4|1679.3|1679|1679.9|1679.6|1679.2|1678.9|43
1581473400000|2020-02-12 02:10:00|1679.2|1678.9|1679.3|1679|1679.5|1679.2|1679.1|1678.8|35
1581473700000|2020-02-12 02:15:00|1679.4|1679.1|1679.4|1679.1|1679.7|1679.4|1679.2|1678.9|38
1581474000000|2020-02-12 02:20:00|1679.3|1679|1679.6|1679.3|1679.8|1679.5|1679.2|1678.9|35
1581474300000|2020-02-12 02:25:00|1679.7|1679.4|1680|1679.7|1680|1679.7|1679.6|1679.3|24
1581474600000|2020-02-12 02:30:00|1680.1|1679.8|1680.2|1679.9|1680.4|1680.1|1679.8|1679.5|65
1581474900000|2020-02-12 02:35:00|1680.3|1680|1680.3|1680|1680.4|1680.1|1680.1|1679.8|36
1581475200000|2020-02-12 02:40:00|1680.2|1679.9|1679.8|1679.5|1680.4|1680.1|1679.7|1679.4|36
1581475500000|2020-02-12 02:45:00|1679.9|1679.6|1680.1|1679.8|1680.4|1680.1|1679.8|1679.5|91
1581475800000|2020-02-12 02:50:00|1680.2|1679.9|1679.3|1679|1680.2|1679.9|1679.1|1678.8|116
1581476100000|2020-02-12 02:55:00|1679.4|1679.1|1679.4|1679.1|1679.5|1679.2|1679.2|1678.9|42
1581476400000|2020-02-12 03:00:00|1679.3|1679|1679.5|1679.2|1679.6|1679.3|1679.3|1679|46
1581476700000|2020-02-12 03:05:00|1679.6|1679.3|1679.9|1679.6|1679.9|1679.6|1679.5|1679.2|22
1581477000000|2020-02-12 03:10:00|1680|1679.7|1679.7|1679.4|1680.1|1679.8|1679.4|1679.1|33
1581477300000|2020-02-12 03:15:00|1679.8|1679.5|1679.8|1679.5|1679.9|1679.6|1679.5|1679.2|35
1581477600000|2020-02-12 03:20:00|1679.9|1679.6|1679.9|1679.6|1680.1|1679.8|1679.8|1679.5|27
1581477900000|2020-02-12 03:25:00|1680|1679.7|1680.4|1680.1|1680.6|1680.3|1680|1679.7|46
1581478200000|2020-02-12 03:30:00|1680.5|1680.2|1680.5|1680.2|1680.7|1680.4|1680.2|1679.9|49
1581478500000|2020-02-12 03:35:00|1680.6|1680.3|1680.5|1680.2|1680.8|1680.5|1680.4|1680.1|51
1581478800000|2020-02-12 03:40:00|1680.6|1680.3|1680.5|1680.2|1680.6|1680.3|1680.2|1679.9|38
1581479100000|2020-02-12 03:45:00|1680.6|1680.3|1680.7|1680.4|1680.9|1680.6|1680.4|1680.1|52
1581479400000|2020-02-12 03:50:00|1680.8|1680.5|1681|1680.7|1681.1|1680.8|1680.7|1680.4|51
1581479700000|2020-02-12 03:55:00|1681.1|1680.8|1680.5|1680.2|1681.1|1680.8|1680.5|1680.2|45
1581480000000|2020-02-12 04:00:00|1680.6|1680.3|1680.5|1680.2|1680.7|1680.4|1680.5|1680.2|47
1581480300000|2020-02-12 04:05:00|1680.6|1680.3|1680.5|1680.2|1680.6|1680.3|1680.3|1680|27
1581480600000|2020-02-12 04:10:00|1680.6|1680.3|1680.5|1680.2|1680.6|1680.3|1680.3|1680|14
1581480900000|2020-02-12 04:15:00|1680.6|1680.3|1680.5|1680.2|1680.6|1680.3|1680.3|1680|19
1581481200000|2020-02-12 04:20:00|1680.6|1680.3|1680.8|1680.5|1681.1|1680.8|1680.5|1680.2|36
1581481500000|2020-02-12 04:25:00|1680.9|1680.6|1681|1680.7|1681.1|1680.8|1680.7|1680.4|42
1581481800000|2020-02-12 04:30:00|1680.9|1680.6|1680.7|1680.4|1681|1680.7|1680.7|1680.4|25
1581482100000|2020-02-12 04:35:00|1680.8|1680.5|1680.7|1680.4|1680.8|1680.5|1680.6|1680.3|14
1581482400000|2020-02-12 04:40:00|1680.8|1680.5|1680.9|1680.6|1681|1680.7|1680.8|1680.5|23
1581482700000|2020-02-12 04:45:00|1681|1680.7|1681.5|1681.2|1681.6|1681.3|1680.9|1680.6|107
1581483000000|2020-02-12 04:50:00|1681.4|1681.1|1681.5|1681.2|1681.6|1681.3|1681.1|1680.8|51
1581483300000|2020-02-12 04:55:00|1681.4|1681.1|1681.5|1681.2|1681.5|1681.2|1681.2|1680.9|12
1581483600000|2020-02-12 05:00:00|1681.4|1681.1|1681.7|1681.4|1682.2|1681.9|1681.2|1680.9|107
1581483900000|2020-02-12 05:05:00|1681.8|1681.5|1681.9|1681.6|1682.3|1682|1681.7|1681.4|74
1581484200000|2020-02-12 05:10:00|1681.8|1681.5|1681.8|1681.5|1682.1|1681.8|1681.7|1681.4|66
1581484500000|2020-02-12 05:15:00|1681.9|1681.6|1681.6|1681.3|1682|1681.7|1681.4|1681.1|29
1581484800000|2020-02-12 05:20:00|1681.7|1681.4|1681.9|1681.6|1682|1681.7|1681.5|1681.2|35
1581485100000|2020-02-12 05:25:00|1682|1681.7|1681.5|1681.2|1682|1681.7|1681.5|1681.2|44
1581485400000|2020-02-12 05:30:00|1681.4|1681.1|1681.8|1681.5|1681.9|1681.6|1681.4|1681.1|45
1581485700000|2020-02-12 05:35:00|1681.9|1681.6|1682.1|1681.8|1682.1|1681.8|1681.6|1681.3|62
1581486000000|2020-02-12 05:40:00|1682.2|1681.9|1682.4|1682.1|1682.5|1682.2|1681.9|1681.6|85
1581486300000|2020-02-12 05:45:00|1682.3|1682|1681.9|1681.6|1682.4|1682.1|1681.9|1681.6|49
1581486600000|2020-02-12 05:50:00|1682|1681.7|1682.2|1681.9|1682.3|1682|1681.9|1681.6|67
1581486900000|2020-02-12 05:55:00|1682.3|1682|1682.5|1682.2|1682.9|1682.6|1682.1|1681.8|109
1581487200000|2020-02-12 06:00:00|1682.4|1682.1|1683|1682.7|1683.2|1682.9|1682.3|1682|109
1581487500000|2020-02-12 06:05:00|1683.1|1682.8|1683.2|1682.9|1683.3|1683|1682.9|1682.6|111
1581487800000|2020-02-12 06:10:00|1683.1|1682.8|1682.7|1682.4|1683.5|1683.2|1682.7|1682.4|77
1581488100000|2020-02-12 06:15:00|1682.8|1682.5|1682.9|1682.6|1683|1682.7|1682.4|1682.1|19
1581488400000|2020-02-12 06:20:00|1683|1682.7|1682.5|1682.2|1683.1|1682.8|1682.5|1682.2|23
1581488700000|2020-02-12 06:25:00|1682.4|1682.1|1682.2|1681.9|1682.5|1682.2|1682|1681.7|87
1581489000000|2020-02-12 06:30:00|1682.3|1682|1682.3|1682|1682.4|1682.1|1682.1|1681.8|37
1581489300000|2020-02-12 06:35:00|1682.2|1681.9|1682.2|1681.9|1682.4|1682.1|1682|1681.7|37
1581489600000|2020-02-12 06:40:00|1682.1|1681.8|1682.3|1682|1682.4|1682.1|1682.1|1681.8|30
1581489900000|2020-02-12 06:45:00|1682.2|1681.9|1682.5|1682.2|1682.5|1682.2|1682.2|1681.9|24
1581490200000|2020-02-12 06:50:00|1682.4|1682.1|1682.2|1681.9|1682.4|1682.1|1682.1|1681.8|33
1581490500000|2020-02-12 06:55:00|1682.3|1682|1682.2|1681.9|1682.3|1682|1681.9|1681.6|61
1581490800000|2020-02-12 07:00:00|1682.1|1681.8|1682.5|1682.2|1683|1682.7|1681.9|1681.6|182
1581491100000|2020-02-12 07:05:00|1682.6|1682.3|1682.2|1681.9|1682.6|1682.3|1682|1681.7|57
1581491400000|2020-02-12 07:10:00|1682.1|1681.8|1681.7|1681.4|1682.1|1681.8|1681.5|1681.2|84
1581491700000|2020-02-12 07:15:00|1681.6|1681.3|1682.7|1682.4|1682.8|1682.5|1681.6|1681.3|106
1581492000000|2020-02-12 07:20:00|1682.6|1682.3|1682.5|1682.2|1682.8|1682.5|1682.4|1682.1|49
1581492300000|2020-02-12 07:25:00|1682.6|1682.3|1682.7|1682.4|1682.7|1682.4|1682.3|1682|54
1581492600000|2020-02-12 07:30:00|1682.6|1682.3|1682.9|1682.6|1683|1682.7|1682.4|1682.1|96
1581492900000|2020-02-12 07:35:00|1683|1682.7|1682.7|1682.4|1683|1682.7|1682.5|1682.2|83
1581493200000|2020-02-12 07:40:00|1682.8|1682.5|1682.6|1682.3|1683.1|1682.8|1682.4|1682.1|63
1581493500000|2020-02-12 07:45:00|1682.5|1682.2|1681.9|1681.6|1682.6|1682.3|1681.9|1681.6|51
1581493800000|2020-02-12 07:50:00|1681.8|1681.5|1681.7|1681.4|1681.8|1681.5|1681.3|1681|73
1581494100000|2020-02-12 07:55:00|1681.6|1681.3|1681.7|1681.4|1681.8|1681.5|1681.1|1680.8|60
1581494400000|2020-02-12 08:00:00|1681.6|1681.3|1682.1|1681.8|1682.5|1682.2|1681.3|1681|120
1581494700000|2020-02-12 08:05:00|1682|1681.7|1681.3|1681|1682.5|1682.2|1681.2|1680.9|125
1581495000000|2020-02-12 08:10:00|1681.2|1680.9|1681.4|1681.1|1681.9|1681.6|1681|1680.7|72
1581495300000|2020-02-12 08:15:00|1681.5|1681.2|1681.8|1681.5|1682.1|1681.8|1681.4|1681.1|69
1581495600000|2020-02-12 08:20:00|1681.9|1681.6|1682.5|1682.2|1682.5|1682.2|1681.5|1681.2|64
1581495900000|2020-02-12 08:25:00|1682.4|1682.1|1684.4|1684.1|1684.6|1684.3|1682.4|1682.1|341
1581496200000|2020-02-12 08:30:00|1684.5|1684.2|1686.5|1686.2|1686.8|1686.5|1684.2|1683.9|572
1581496500000|2020-02-12 08:35:00|1686.6|1686.3|1684.9|1684.6|1686.6|1686.3|1684.8|1684.5|382
1581496800000|2020-02-12 08:40:00|1684.8|1684.5|1685.8|1685.5|1686.1|1685.8|1684.8|1684.5|201
1581497100000|2020-02-12 08:45:00|1685.7|1685.4|1686.3|1686|1686.5|1686.2|1685.5|1685.2|145
1581497400000|2020-02-12 08:50:00|1686.2|1685.9|1686.1|1685.8|1686.3|1686|1685.5|1685.2|85
1581497700000|2020-02-12 08:55:00|1686|1685.7|1686.2|1685.9|1686.3|1686|1685.8|1685.5|64
1581498000000|2020-02-12 09:00:00|1686.3|1686|1685.3|1685|1686.5|1686.2|1685.2|1684.9|107
1581498300000|2020-02-12 09:05:00|1685.2|1684.9|1684.9|1684.6|1685.3|1685|1684.6|1684.3|110
1581498600000|2020-02-12 09:10:00|1685|1684.7|1684.7|1684.4|1685|1684.7|1684.4|1684.1|58
1581498900000|2020-02-12 09:15:00|1684.5|1684.2|1684.2|1683.9|1684.6|1684.3|1683.9|1683.6|123
1581499200000|2020-02-12 09:20:00|1684.1|1683.8|1683.5|1683.2|1684.3|1684|1683.5|1683.2|134
1581499500000|2020-02-12 09:25:00|1683.4|1683.1|1683.4|1683.1|1683.7|1683.4|1683.3|1683|134
1581499800000|2020-02-12 09:30:00|1683.3|1683|1683.2|1682.9|1683.8|1683.5|1683|1682.7|130
1581500100000|2020-02-12 09:35:00|1683.3|1683|1684|1683.7|1684.1|1683.8|1683.3|1683|42
1581500400000|2020-02-12 09:40:00|1683.9|1683.6|1684.4|1684.1|1684.5|1684.2|1683.9|1683.6|59
1581500700000|2020-02-12 09:45:00|1684.5|1684.2|1684.3|1684|1684.6|1684.3|1683.9|1683.6|180
1581501000000|2020-02-12 09:50:00|1684.4|1684.1|1684.5|1684.2|1684.7|1684.4|1684.3|1684|51
1581501300000|2020-02-12 09:55:00|1684.6|1684.3|1684.7|1684.4|1685|1684.7|1684.5|1684.2|167
1581501600000|2020-02-12 10:00:00|1684.8|1684.5|1684.2|1683.9|1684.9|1684.6|1684.1|1683.8|168
1581501900000|2020-02-12 10:05:00|1684.3|1684|1684.6|1684.3|1684.9|1684.6|1684.1|1683.8|108
1581502200000|2020-02-12 10:10:00|1684.5|1684.2|1684.5|1684.2|1684.8|1684.5|1684.3|1684|39
1581502500000|2020-02-12 10:15:00|1684.6|1684.3|1684.9|1684.6|1684.9|1684.6|1684.4|1684.1|35
1581502800000|2020-02-12 10:20:00|1684.8|1684.5|1684.5|1684.2|1684.9|1684.6|1684.4|1684.1|32
1581503100000|2020-02-12 10:25:00|1684.6|1684.3|1684.3|1684|1684.7|1684.4|1683.3|1683|319
1581503400000|2020-02-12 10:30:00|1684.4|1684.1|1684.4|1684.1|1684.6|1684.3|1684|1683.7|106
1581503700000|2020-02-12 10:35:00|1684.5|1684.2|1684.1|1683.8|1684.5|1684.2|1683.8|1683.5|98
1581504000000|2020-02-12 10:40:00|1684.2|1683.9|1684.7|1684.4|1684.9|1684.6|1683.9|1683.6|118
1581504300000|2020-02-12 10:45:00|1684.6|1684.3|1685.2|1684.9|1685.3|1685|1684.5|1684.2|66
1581504600000|2020-02-12 10:50:00|1685.1|1684.8|1685.4|1685.1|1685.4|1685.1|1684.7|1684.4|61
1581504900000|2020-02-12 10:55:00|1685.5|1685.2|1686.1|1685.8|1686.1|1685.8|1685.4|1685.1|164
1581505200000|2020-02-12 11:00:00|1686|1685.7|1686.1|1685.8|1686.2|1685.9|1685.7|1685.4|50
1581505500000|2020-02-12 11:05:00|1686|1685.7|1686|1685.7|1686.4|1686.1|1685.9|1685.6|70
1581505800000|2020-02-12 11:10:00|1685.9|1685.6|1685.7|1685.4|1686|1685.7|1685.4|1685.1|81
1581506100000|2020-02-12 11:15:00|1685.6|1685.3|1686|1685.7|1686.4|1686.1|1685.6|1685.3|66
1581506400000|2020-02-12 11:20:00|1686.1|1685.8|1686.1|1685.8|1686.3|1686|1686|1685.7|53
1581506700000|2020-02-12 11:25:00|1686|1685.7|1686.4|1686.1|1686.9|1686.6|1686|1685.7|198
1581507000000|2020-02-12 11:30:00|1686.3|1686|1686.2|1685.9|1686.4|1686.1|1686.1|1685.8|22
1581507300000|2020-02-12 11:35:00|1686.3|1686|1686.4|1686.1|1686.5|1686.2|1686.2|1685.9|43
1581507600000|2020-02-12 11:40:00|1686.5|1686.2|1686.2|1685.9|1686.5|1686.2|1686.1|1685.8|61
1581507900000|2020-02-12 11:45:00|1686.3|1686|1686.1|1685.8|1686.3|1686|1685.9|1685.6|78
1581508200000|2020-02-12 11:50:00|1686.2|1685.9|1686.2|1685.9|1686.4|1686.1|1686|1685.7|93
1581508500000|2020-02-12 11:55:00|1686.3|1686|1686.3|1686|1686.4|1686.1|1686|1685.7|79
1581508800000|2020-02-12 12:00:00|1686.2|1685.9|1686.7|1686.4|1686.7|1686.4|1686|1685.7|193
1581509100000|2020-02-12 12:05:00|1686.8|1686.5|1686.1|1685.8|1686.9|1686.6|1685.9|1685.6|118
1581509400000|2020-02-12 12:10:00|1685.8|1685.5|1686.3|1686|1686.5|1686.2|1685.8|1685.5|82
1581509700000|2020-02-12 12:15:00|1686.4|1686.1|1686.5|1686.2|1686.7|1686.4|1686.4|1686.1|62
1581510000000|2020-02-12 12:20:00|1686.6|1686.3|1686.5|1686.2|1686.8|1686.5|1686.5|1686.2|113
1581510300000|2020-02-12 12:25:00|1686.6|1686.3|1686.8|1686.5|1686.9|1686.6|1686.4|1686.1|19
1581510600000|2020-02-12 12:30:00|1686.7|1686.4|1686.5|1686.2|1686.8|1686.5|1686.3|1686|64
1581510900000|2020-02-12 12:35:00|1686.4|1686.1|1686.5|1686.2|1686.6|1686.3|1686.2|1685.9|131
1581511200000|2020-02-12 12:40:00|1686.6|1686.3|1686.2|1685.9|1686.7|1686.4|1686.1|1685.8|132
1581511500000|2020-02-12 12:45:00|1686.3|1686|1685.2|1684.9|1686.4|1686.1|1685|1684.7|323
1581511800000|2020-02-12 12:50:00|1685.3|1685|1685.7|1685.4|1685.7|1685.4|1685.1|1684.8|208
1581512100000|2020-02-12 12:55:00|1685.8|1685.5|1686.1|1685.8|1686.2|1685.9|1685.7|1685.4|139
1581512400000|2020-02-12 13:00:00|1686|1685.7|1685.8|1685.5|1686.2|1685.9|1685.8|1685.5|180
1581512700000|2020-02-12 13:05:00|1685.9|1685.6|1687.1|1686.8|1687.5|1687.2|1685.9|1685.6|349
1581513000000|2020-02-12 13:10:00|1687.2|1686.9|1688|1687.7|1688|1687.7|1687|1686.7|350
1581513300000|2020-02-12 13:15:00|1687.9|1687.6|1687.7|1687.4|1688.1|1687.8|1687.6|1687.3|186
1581513600000|2020-02-12 13:20:00|1687.6|1687.3|1687.9|1687.6|1687.9|1687.6|1687.5|1687.2|237
1581513900000|2020-02-12 13:25:00|1687.8|1687.5|1687.4|1687.1|1688|1687.7|1687.4|1687.1|127
1581514200000|2020-02-12 13:30:00|1687.5|1687.2|1687.7|1687.4|1687.8|1687.5|1687.2|1686.9|99
1581514500000|2020-02-12 13:35:00|1687.6|1687.3|1687|1686.7|1687.7|1687.4|1686.7|1686.4|214
1581514800000|2020-02-12 13:40:00|1687.1|1686.8|1687.7|1687.4|1687.8|1687.5|1687|1686.7|129
1581515100000|2020-02-12 13:45:00|1687.6|1687.3|1687.3|1687|1687.6|1687.3|1686.8|1686.5|155
1581515400000|2020-02-12 13:50:00|1687.2|1686.9|1687.8|1687.5|1688|1687.7|1687.1|1686.8|170
1581515700000|2020-02-12 13:55:00|1687.7|1687.4|1687|1686.7|1687.8|1687.5|1686.7|1686.4|188
1581516000000|2020-02-12 14:00:00|1686.9|1686.6|1687.9|1687.6|1687.9|1687.6|1686.8|1686.5|310
1581516300000|2020-02-12 14:05:00|1687.8|1687.5|1687.9|1687.6|1688.2|1687.9|1687.6|1687.3|365
1581516600000|2020-02-12 14:10:00|1688|1687.7|1688.2|1687.9|1688.2|1687.9|1687.6|1687.3|314
1581516900000|2020-02-12 14:15:00|1688.1|1687.8|1689.1|1688.8|1689.1|1688.8|1688|1687.7|465
1581517200000|2020-02-12 14:20:00|1689|1688.7|1689.4|1689.1|1689.6|1689.3|1688.9|1688.6|685
1581517500000|2020-02-12 14:25:00|1689.5|1689.2|1688.9|1688.6|1689.5|1689.2|1688.8|1688.5|778
1581517800000|2020-02-12 14:30:00|1689|1688.7|1690.9|1690.6|1691.6|1691.3|1687.7|1687.4|6047
1581518100000|2020-02-12 14:35:00|1691.1|1690.8|1688.9|1688.6|1691.2|1690.9|1688|1687.7|2585
1581518400000|2020-02-12 14:40:00|1688.8|1688.5|1688.2|1687.9|1690.2|1689.9|1687.1|1686.8|2932
1581518700000|2020-02-12 14:45:00|1688|1687.7|1687|1686.7|1688.8|1688.5|1687|1686.7|1587
1581519000000|2020-02-12 14:50:00|1686.9|1686.6|1685.5|1685.2|1687.1|1686.8|1684.4|1684.1|3291
1581519300000|2020-02-12 14:55:00|1685.6|1685.3|1685.5|1685.2|1685.7|1685.4|1684.4|1684.1|1298
1581519600000|2020-02-12 15:00:00|1685.6|1685.3|1683|1682.7|1687.2|1686.9|1682.5|1682.2|2394
1581519900000|2020-02-12 15:05:00|1682.8|1682.5|1683.5|1683.2|1683.8|1683.5|1682.5|1682.2|2265
1581520200000|2020-02-12 15:10:00|1683.4|1683.1|1685.4|1685.1|1685.6|1685.3|1682.8|1682.5|1390
1581520500000|2020-02-12 15:15:00|1685.5|1685.2|1685.7|1685.4|1685.9|1685.6|1684.6|1684.3|1070
1581520800000|2020-02-12 15:20:00|1685.8|1685.5|1685.8|1685.5|1686.3|1686|1684.3|1684|1114
1581521100000|2020-02-12 15:25:00|1685.7|1685.4|1685.1|1684.8|1686.2|1685.9|1684.8|1684.5|706
1581521400000|2020-02-12 15:30:00|1685|1684.7|1684.2|1683.9|1686.6|1686.3|1684.2|1683.9|1182
1581521700000|2020-02-12 15:35:00|1684.3|1684|1685.9|1685.6|1686.9|1686.6|1684.3|1684|1234
1581522000000|2020-02-12 15:40:00|1686|1685.7|1685.1|1684.8|1686.6|1686.3|1684.8|1684.5|744
1581522300000|2020-02-12 15:45:00|1685|1684.7|1685.1|1684.8|1686.2|1685.9|1684.5|1684.2|636
1581522600000|2020-02-12 15:50:00|1684.9|1684.6|1685.7|1685.4|1686.2|1685.9|1684.5|1684.2|633
1581522900000|2020-02-12 15:55:00|1685.6|1685.3|1684.1|1683.8|1686.3|1686|1683.8|1683.5|715
1581523200000|2020-02-12 16:00:00|1684.2|1683.9|1684.7|1684.4|1685.1|1684.8|1684|1683.7|761
1581523500000|2020-02-12 16:05:00|1684.9|1684.6|1684.7|1684.4|1685.3|1685|1684.4|1684.1|985
1581523800000|2020-02-12 16:10:00|1684.8|1684.5|1684.7|1684.4|1685.7|1685.4|1684.6|1684.3|827
1581524100000|2020-02-12 16:15:00|1684.6|1684.3|1684.7|1684.4|1685.3|1685|1683.6|1683.3|749
1581524400000|2020-02-12 16:20:00|1684.8|1684.5|1686|1685.7|1686.4|1686.1|1684.5|1684.2|818
1581524700000|2020-02-12 16:25:00|1686.1|1685.8|1686.3|1686|1686.5|1686.2|1685.1|1684.8|855
1581525000000|2020-02-12 16:30:00|1686.4|1686.1|1686.6|1686.3|1686.7|1686.4|1685.4|1685.1|1014
1581525300000|2020-02-12 16:35:00|1686.7|1686.4|1684.9|1684.6|1687|1686.7|1684.8|1684.5|1176
1581525600000|2020-02-12 16:40:00|1685|1684.7|1685.4|1685.1|1685.7|1685.4|1684.4|1684.1|633
1581525900000|2020-02-12 16:45:00|1685.3|1685|1686.2|1685.9|1686.4|1686.1|1685|1684.7|401
1581526200000|2020-02-12 16:50:00|1686.1|1685.8|1686.1|1685.8|1686.4|1686.1|1685.8|1685.5|323
1581526500000|2020-02-12 16:55:00|1686|1685.7|1685.4|1685.1|1686.1|1685.8|1685|1684.7|348
1581526800000|2020-02-12 17:00:00|1685.5|1685.2|1685.9|1685.6|1686.1|1685.8|1685|1684.7|1019
1581527100000|2020-02-12 17:05:00|1686|1685.7|1686.2|1685.9|1686.9|1686.6|1685.7|1685.4|426
1581527400000|2020-02-12 17:10:00|1686.3|1686|1684.3|1684|1686.3|1686|1684.3|1684|702
1581527700000|2020-02-12 17:15:00|1684.4|1684.1|1684.5|1684.2|1684.9|1684.6|1684|1683.7|564
1581528000000|2020-02-12 17:20:00|1684.4|1684.1|1684.8|1684.5|1685.3|1685|1684.4|1684.1|1545
1581528300000|2020-02-12 17:25:00|1684.7|1684.4|1686.1|1685.8|1686.1|1685.8|1684.7|1684.4|1275
1581528600000|2020-02-12 17:30:00|1686|1685.7|1687.1|1686.8|1687.2|1686.9|1685.7|1685.4|676
1581528900000|2020-02-12 17:35:00|1687|1686.7|1687.8|1687.5|1688.1|1687.8|1686.9|1686.6|712
1581529200000|2020-02-12 17:40:00|1687.5|1687.2|1688|1687.7|1688|1687.7|1687.3|1687|523
1581529500000|2020-02-12 17:45:00|1687.9|1687.6|1687.8|1687.5|1688.2|1687.9|1687.7|1687.4|502
1581529800000|2020-02-12 17:50:00|1687.9|1687.6|1687.5|1687.2|1688.3|1688|1687.4|1687.1|529
1581530100000|2020-02-12 17:55:00|1687.6|1687.3|1687.7|1687.4|1687.8|1687.5|1687.2|1686.9|422
1581530400000|2020-02-12 18:00:00|1687.8|1687.5|1687.3|1687|1687.8|1687.5|1686.8|1686.5|423
1581530700000|2020-02-12 18:05:00|1687.4|1687.1|1687.2|1686.9|1687.9|1687.6|1687|1686.7|364
1581531000000|2020-02-12 18:10:00|1687.3|1687|1686.9|1686.6|1687.3|1687|1686.3|1686|555
1581531300000|2020-02-12 18:15:00|1686.8|1686.5|1686.1|1685.8|1687.1|1686.8|1686.1|1685.8|459
1581531600000|2020-02-12 18:20:00|1686.2|1685.9|1686|1685.7|1686.3|1686|1685.8|1685.5|379
1581531900000|2020-02-12 18:25:00|1685.9|1685.6|1686.7|1686.4|1687|1686.7|1685.3|1685|468
1581532200000|2020-02-12 18:30:00|1686.6|1686.3|1687.4|1687.1|1687.7|1687.4|1686.4|1686.1|426
1581532500000|2020-02-12 18:35:00|1687.5|1687.2|1688|1687.7|1688.3|1688|1687.4|1687.1|334
1581532800000|2020-02-12 18:40:00|1687.9|1687.6|1687.8|1687.5|1688.2|1687.9|1687.7|1687.4|307
1581533100000|2020-02-12 18:45:00|1687.9|1687.6|1687.8|1687.5|1688.2|1687.9|1687.7|1687.4|478
1581533400000|2020-02-12 18:50:00|1687.9|1687.6|1688|1687.7|1688.3|1688|1687.7|1687.4|258
1581533700000|2020-02-12 18:55:00|1688.1|1687.8|1689.3|1689|1689.6|1689.3|1687.9|1687.6|947
1581534000000|2020-02-12 19:00:00|1689.2|1688.9|1689.3|1689|1689.9|1689.6|1689.1|1688.8|790
1581534300000|2020-02-12 19:05:00|1689.2|1688.9|1690.3|1690|1690.3|1690|1689.2|1688.9|419
1581534600000|2020-02-12 19:10:00|1690.2|1689.9|1690|1689.7|1690.8|1690.5|1689.8|1689.5|470
1581534900000|2020-02-12 19:15:00|1689.9|1689.6|1689.4|1689.1|1690.2|1689.9|1689.2|1688.9|540
1581535200000|2020-02-12 19:20:00|1689.3|1689|1689.4|1689.1|1689.8|1689.5|1689.2|1688.9|297
1581535500000|2020-02-12 19:25:00|1689.5|1689.2|1688.6|1688.3|1689.8|1689.5|1688.6|1688.3|411
1581535800000|2020-02-12 19:30:00|1688.5|1688.2|1688.5|1688.2|1688.8|1688.5|1688.3|1688|576
1581536100000|2020-02-12 19:35:00|1688.6|1688.3|1689.6|1689.3|1689.6|1689.3|1688.5|1688.2|497
1581536400000|2020-02-12 19:40:00|1689.5|1689.2|1689.4|1689.1|1690|1689.7|1689.1|1688.8|858
1581536700000|2020-02-12 19:45:00|1689.5|1689.2|1690.3|1690|1690.3|1690|1689.5|1689.2|439
1581537000000|2020-02-12 19:50:00|1690.2|1689.9|1690.1|1689.8|1690.7|1690.4|1689.9|1689.6|431
1581537300000|2020-02-12 19:55:00|1690|1689.7|1690.1|1689.8|1690.6|1690.3|1689.5|1689.2|617
1581537600000|2020-02-12 20:00:00|1690|1689.7|1690.7|1690.4|1691.1|1690.8|1689.9|1689.6|719
1581537900000|2020-02-12 20:05:00|1690.6|1690.3|1689.8|1689.5|1690.8|1690.5|1689.7|1689.4|395
1581538200000|2020-02-12 20:10:00|1689.9|1689.6|1688.7|1688.4|1689.9|1689.6|1688|1687.7|733
1581538500000|2020-02-12 20:15:00|1688.8|1688.5|1689.4|1689.1|1689.5|1689.2|1688.3|1688|503
1581538800000|2020-02-12 20:20:00|1689.1|1688.8|1689.7|1689.4|1689.7|1689.4|1689|1688.7|472
1581539100000|2020-02-12 20:25:00|1689.6|1689.3|1689.5|1689.2|1689.7|1689.4|1688.9|1688.6|546
1581539400000|2020-02-12 20:30:00|1689.4|1689.1|1689.6|1689.3|1689.6|1689.3|1688.8|1688.5|657
1581539700000|2020-02-12 20:35:00|1689.5|1689.2|1689.4|1689.1|1690|1689.7|1689.2|1688.9|551
1581540000000|2020-02-12 20:40:00|1689.5|1689.2|1689.8|1689.5|1689.9|1689.6|1689|1688.7|793
1581540300000|2020-02-12 20:45:00|1689.7|1689.4|1689|1688.7|1690|1689.7|1688.9|1688.6|881
1581540600000|2020-02-12 20:50:00|1689.3|1689|1690.1|1689.8|1690.2|1689.9|1689.3|1689|1709
1581540900000|2020-02-12 20:55:00|1690.2|1689.9|1689.3|1689|1690.4|1690.1|1688.9|1688.6|6287
1581541200000|2020-02-12 21:00:00|1689.4|1689.1|1688.3|1688|1689.7|1689.4|1688.2|1687.9|3395
1581541500000|2020-02-12 21:05:00|1688.2|1687.9|1688.5|1688.2|1688.6|1688.3|1688|1687.7|760
1581541800000|2020-02-12 21:10:00|1688.6|1688.3|1689.6|1688.8|1689.8|1689.5|1688.4|1688.1|662
1581542100000|2020-02-12 21:15:00|1689.7|1688.9|1689.6|1688.8|1689.7|1688.9|1689.5|1688.7|0
1581542400000|2020-02-12 21:20:00|1689.5|1688.7|1689.5|1688.7|1689.7|1688.9|1689.5|1688.7|0
1581542700000|2020-02-12 21:25:00|1689.3|1688.5|1689.4|1688.6|1689.5|1688.7|1689.3|1688.5|0
1581543000000|2020-02-12 21:30:00|1689.2|1688.9|1689.3|1689|1689.3|1689|1688.9|1688.6|137
1581543300000|2020-02-12 21:35:00|1689.2|1688.9|1689.3|1689|1689.4|1689.1|1689.2|1688.9|42
1581543600000|2020-02-12 21:40:00|1689.2|1688.9|1689.2|1688.9|1689.5|1689.2|1689.1|1688.8|78
1581543900000|2020-02-12 21:45:00|1689.3|1689|1689.7|1689.4|1690|1689.7|1689.2|1688.9|62
1581544200000|2020-02-12 21:50:00|1689.6|1689.3|1689.6|1689.3|1689.8|1689.5|1689.2|1688.9|110
1581544500000|2020-02-12 21:55:00|1689.5|1689.2|1689.7|1688.9|1689.8|1689.4|1689.3|1688.9|96
1581544800000|2020-02-12 22:00:00|1689.8|1689|1689.8|1689|1690|1689.2|1689.6|1688.8|0
1581546600000|2020-02-12 22:30:00|1689.9|1689.1|1689.8|1689|1690|1689.2|1689.8|1689|0
1581546900000|2020-02-12 22:35:00|1689.9|1689.1|1689.9|1689.1|1689.9|1689.1|1689.8|1689|0
1581547200000|2020-02-12 22:40:00|1689.8|1689|1689.8|1689|1689.9|1689.1|1689.7|1688.9|0
1581547500000|2020-02-12 22:45:00|1689.9|1689.1|1689.9|1689.1|1689.9|1689.1|1689.8|1689|0
1581547800000|2020-02-12 22:50:00|1690|1689.2|1689.9|1689.1|1690|1689.2|1689.9|1689.1|0
1581548100000|2020-02-12 22:55:00|1690|1689.2|1689.9|1689.1|1690|1689.2|1689.9|1689.1|0
1581548400000|2020-02-12 23:00:00|1689.8|1689.5|1690.1|1689.8|1690.2|1689.9|1689.2|1688.9|133
1581548700000|2020-02-12 23:05:00|1690|1689.7|1689.6|1689.3|1690|1689.7|1689.3|1689|60
1581549000000|2020-02-12 23:10:00|1689.5|1689.2|1689.6|1689.3|1689.7|1689.4|1689.5|1689.2|23
1581549300000|2020-02-12 23:15:00|1689.7|1689.4|1690|1689.7|1690|1689.7|1689.7|1689.4|49
1581549600000|2020-02-12 23:20:00|1689.9|1689.6|1689.8|1689.5|1690|1689.7|1689.8|1689.5|22
1581549900000|2020-02-12 23:25:00|1689.7|1689.4|1690.1|1689.8|1690.3|1690|1689.6|1689.3|65
1581550200000|2020-02-12 23:30:00|1690.2|1689.9|1690.2|1689.9|1690.3|1690|1689.8|1689.5|41
1581550500000|2020-02-12 23:35:00|1690.1|1689.8|1690.1|1689.8|1690.2|1689.9|1689.9|1689.6|14
1581550800000|2020-02-12 23:40:00|1690|1689.7|1690.4|1690.1|1690.5|1690.2|1690|1689.7|66
1581551100000|2020-02-12 23:45:00|1690.3|1690|1686.1|1685.8|1690.7|1690.4|1685.4|1685.1|653
1581551400000|2020-02-12 23:50:00|1686.3|1686|1683|1682.7|1689.1|1688.8|1682.5|1682.2|976
1581551700000|2020-02-12 23:55:00|1682.9|1682.6|1683|1682.7|1684.5|1684.2|1681|1680.7|832
1581552000000|2020-02-13 00:00:00|1683.1|1682.8|1683.9|1683.6|1684.2|1683.9|1681.6|1681.3|184
1581552300000|2020-02-13 00:05:00|1684|1683.7|1684.9|1684.6|1685.1|1684.8|1683.4|1683.1|102
1581552600000|2020-02-13 00:10:00|1684.8|1684.5|1685.2|1684.9|1685.3|1685|1684.4|1684.1|173
1581552900000|2020-02-13 00:15:00|1685.3|1685|1684.6|1684.3|1685.4|1685.1|1683.9|1683.6|143
1581553200000|2020-02-13 00:20:00|1684.5|1684.2|1684.2|1683.9|1685|1684.7|1684.2|1683.9|125
1581553500000|2020-02-13 00:25:00|1684.3|1684|1683.5|1683.2|1684.4|1684.1|1683.4|1683.1|89
1581553800000|2020-02-13 00:30:00|1683.4|1683.1|1683.6|1683.3|1684.1|1683.8|1683|1682.7|158
1581554100000|2020-02-13 00:35:00|1683.5|1683.2|1682.2|1681.9|1684|1683.7|1682.1|1681.8|123
1581554400000|2020-02-13 00:40:00|1682.3|1682|1682.7|1682.4|1682.8|1682.5|1681.8|1681.5|153
1581554700000|2020-02-13 00:45:00|1682.6|1682.3|1683.5|1683.2|1683.6|1683.3|1682.4|1682.1|95
1581555000000|2020-02-13 00:50:00|1683.4|1683.1|1683.3|1683|1683.6|1683.3|1682.9|1682.6|77
1581555300000|2020-02-13 00:55:00|1683.2|1682.9|1683.5|1683.2|1683.5|1683.2|1682.7|1682.4|69
1581555600000|2020-02-13 01:00:00|1683.4|1683.1|1684.1|1683.8|1684.4|1684.1|1683.1|1682.8|109
1581555900000|2020-02-13 01:05:00|1684.2|1683.9|1684.7|1684.4|1685|1684.7|1684|1683.7|126
1581556200000|2020-02-13 01:10:00|1684.8|1684.5|1684.7|1684.4|1685|1684.7|1684.4|1684.1|81
1581556500000|2020-02-13 01:15:00|1684.6|1684.3|1684.9|1684.6|1685.2|1684.9|1684.3|1684|129
1581556800000|2020-02-13 01:20:00|1684.8|1684.5|1685.5|1685.2|1685.5|1685.2|1684.5|1684.2|81
1581557100000|2020-02-13 01:25:00|1685.4|1685.1|1685.3|1685|1686.2|1685.9|1685.2|1684.9|139
1581557400000|2020-02-13 01:30:00|1685.2|1684.9|1684.4|1684.1|1685.7|1685.4|1684.2|1683.9|178
1581557700000|2020-02-13 01:35:00|1684.5|1684.2|1684.7|1684.4|1685.1|1684.8|1684.3|1684|234
1581558000000|2020-02-13 01:40:00|1684.8|1684.5|1685.2|1684.9|1685.2|1684.9|1684.2|1683.9|102
1581558300000|2020-02-13 01:45:00|1685.3|1685|1685.7|1685.4|1686|1685.7|1685.2|1684.9|203
1581558600000|2020-02-13 01:50:00|1685.8|1685.5|1685.5|1685.2|1685.9|1685.6|1685.2|1684.9|40
1581558900000|2020-02-13 01:55:00|1685.4|1685.1|1684.6|1684.3|1685.7|1685.4|1684.5|1684.2|62
1581559200000|2020-02-13 02:00:00|1684.7|1684.4|1684.2|1683.9|1684.9|1684.6|1683.7|1683.4|148
1581559500000|2020-02-13 02:05:00|1684.3|1684|1685.1|1684.8|1685.1|1684.8|1684.1|1683.8|66
1581559800000|2020-02-13 02:10:00|1685|1684.7|1684.7|1684.4|1685.2|1684.9|1684.4|1684.1|25
1581560100000|2020-02-13 02:15:00|1684.6|1684.3|1684.9|1684.6|1685.2|1684.9|1684.5|1684.2|36
1581560400000|2020-02-13 02:20:00|1684.8|1684.5|1684.9|1684.6|1685.2|1684.9|1684.6|1684.3|21
1581560700000|2020-02-13 02:25:00|1684.8|1684.5|1684.7|1684.4|1685.1|1684.8|1684.6|1684.3|30
1581561000000|2020-02-13 02:30:00|1684.8|1684.5|1685.2|1684.9|1685.4|1685.1|1684.3|1684|45
1581561300000|2020-02-13 02:35:00|1685.1|1684.8|1685.5|1685.2|1685.8|1685.5|1685.1|1684.8|59
1581561600000|2020-02-13 02:40:00|1685.6|1685.3|1685.1|1684.8|1685.7|1685.4|1685|1684.7|126
1581561900000|2020-02-13 02:45:00|1685|1684.7|1685.4|1685.1|1685.4|1685.1|1685|1684.7|174
1581562200000|2020-02-13 02:50:00|1685.3|1685|1685.2|1684.9|1685.4|1685.1|1685.1|1684.8|29
1581562500000|2020-02-13 02:55:00|1685.1|1684.8|1684.7|1684.4|1685.3|1685|1684.6|1684.3|25
1581562800000|2020-02-13 03:00:00|1684.6|1684.3|1685|1684.7|1685.1|1684.8|1684.5|1684.2|40
1581563100000|2020-02-13 03:05:00|1684.9|1684.6|1685|1684.7|1685.3|1685|1684.8|1684.5|27
1581563400000|2020-02-13 03:10:00|1684.9|1684.6|1685.2|1684.9|1685.2|1684.9|1684.8|1684.5|22
1581563700000|2020-02-13 03:15:00|1685.1|1684.8|1685|1684.7|1685.6|1685.3|1685|1684.7|31
1581564000000|2020-02-13 03:20:00|1684.9|1684.6|1684.9|1684.6|1685.2|1684.9|1684.8|1684.5|12
1581564300000|2020-02-13 03:25:00|1684.8|1684.5|1684.3|1684|1684.9|1684.6|1684.1|1683.8|45
1581564600000|2020-02-13 03:30:00|1684.2|1683.9|1684.5|1684.2|1684.5|1684.2|1684.1|1683.8|36
1581564900000|2020-02-13 03:35:00|1684.4|1684.1|1684.4|1684.1|1684.7|1684.4|1684.2|1683.9|22
1581565200000|2020-02-13 03:40:00|1684.5|1684.2|1684.3|1684|1684.6|1684.3|1684.3|1684|15
1581565500000|2020-02-13 03:45:00|1684.4|1684.1|1684.2|1683.9|1684.5|1684.2|1684.2|1683.9|27
1581565800000|2020-02-13 03:50:00|1684.3|1684|1683.9|1683.6|1684.3|1684|1683.8|1683.5|63
1581566100000|2020-02-13 03:55:00|1683.8|1683.5|1683.5|1683.2|1684|1683.7|1683.5|1683.2|60
1581566400000|2020-02-13 04:00:00|1683.6|1683.3|1683.9|1683.6|1684|1683.7|1683.3|1683|46
1581566700000|2020-02-13 04:05:00|1684|1683.7|1683.9|1683.6|1684.3|1684|1683.9|1683.6|47
1581567000000|2020-02-13 04:10:00|1684|1683.7|1684.3|1684|1684.5|1684.2|1684|1683.7|25
1581567300000|2020-02-13 04:15:00|1684.4|1684.1|1684.1|1683.8|1684.4|1684.1|1684|1683.7|19
1581567600000|2020-02-13 04:20:00|1684.2|1683.9|1684|1683.7|1684.3|1684|1683.9|1683.6|31
1581567900000|2020-02-13 04:25:00|1683.9|1683.6|1683.6|1683.3|1684|1683.7|1683.3|1683|70
1581568200000|2020-02-13 04:30:00|1683.5|1683.2|1683.6|1683.3|1683.6|1683.3|1683.3|1683|39
1581568500000|2020-02-13 04:35:00|1683.5|1683.2|1683.6|1683.3|1683.7|1683.4|1683.4|1683.1|28
1581568800000|2020-02-13 04:40:00|1683.5|1683.2|1683.1|1682.8|1683.8|1683.5|1683.1|1682.8|43
1581569100000|2020-02-13 04:45:00|1683.2|1682.9|1683|1682.7|1683.2|1682.9|1682.7|1682.4|50
1581569400000|2020-02-13 04:50:00|1682.9|1682.6|1683.1|1682.8|1683.1|1682.8|1682.8|1682.5|26
1581569700000|2020-02-13 04:55:00|1683.2|1682.9|1682.6|1682.3|1683.3|1683|1682.5|1682.2|26
1581570000000|2020-02-13 05:00:00|1682.7|1682.4|1683.1|1682.8|1683.1|1682.8|1682.3|1682|50
1581570300000|2020-02-13 05:05:00|1683|1682.7|1682.8|1682.5|1683.2|1682.9|1682.7|1682.4|29
1581570600000|2020-02-13 05:10:00|1682.7|1682.4|1683.1|1682.8|1683.5|1683.2|1682.7|1682.4|48
1581570900000|2020-02-13 05:15:00|1683.2|1682.9|1683.3|1683|1683.5|1683.2|1683|1682.7|22
1581571200000|2020-02-13 05:20:00|1683.4|1683.1|1683|1682.7|1683.4|1683.1|1683|1682.7|36
1581571500000|2020-02-13 05:25:00|1683.1|1682.8|1682.9|1682.6|1683.1|1682.8|1682.7|1682.4|36
1581571800000|2020-02-13 05:30:00|1682.8|1682.5|1682.6|1682.3|1683.2|1682.9|1682.3|1682|57
1581572100000|2020-02-13 05:35:00|1682.7|1682.4|1683.1|1682.8|1683.2|1682.9|1682.6|1682.3|29
1581572400000|2020-02-13 05:40:00|1683|1682.7|1683.1|1682.8|1683.1|1682.8|1682.9|1682.6|29
1581572700000|2020-02-13 05:45:00|1683|1682.7|1683.5|1683.2|1683.6|1683.3|1683|1682.7|31
1581573000000|2020-02-13 05:50:00|1683.4|1683.1|1683.8|1683.5|1683.8|1683.5|1683.3|1683|29
1581573300000|2020-02-13 05:55:00|1683.9|1683.6|1683.6|1683.3|1683.9|1683.6|1683.4|1683.1|40
1581573600000|2020-02-13 06:00:00|1683.5|1683.2|1683.9|1683.6|1684.3|1684|1683.5|1683.2|47
1581573900000|2020-02-13 06:05:00|1684|1683.7|1683.8|1683.5|1684.1|1683.8|1683.6|1683.3|35
1581574200000|2020-02-13 06:10:00|1683.7|1683.4|1682.8|1682.5|1683.9|1683.6|1682.8|1682.5|49
1581574500000|2020-02-13 06:15:00|1682.9|1682.6|1682.4|1682.1|1683.1|1682.8|1682.1|1681.8|60
1581574800000|2020-02-13 06:20:00|1682.3|1682|1682.9|1682.6|1682.9|1682.6|1682.3|1682|31
1581575100000|2020-02-13 06:25:00|1683|1682.7|1683|1682.7|1683.3|1683|1682.8|1682.5|57
1581575400000|2020-02-13 06:30:00|1682.9|1682.6|1682.6|1682.3|1683.2|1682.9|1682.5|1682.2|51
1581575700000|2020-02-13 06:35:00|1682.7|1682.4|1682.5|1682.2|1682.8|1682.5|1682.4|1682.1|26
1581576000000|2020-02-13 06:40:00|1682.6|1682.3|1682.5|1682.2|1682.7|1682.4|1682.4|1682.1|20
1581576300000|2020-02-13 06:45:00|1682.6|1682.3|1682.7|1682.4|1682.9|1682.6|1682.5|1682.2|19
1581576600000|2020-02-13 06:50:00|1682.6|1682.3|1682.8|1682.5|1683|1682.7|1682.6|1682.3|30
1581576900000|2020-02-13 06:55:00|1682.7|1682.4|1682.5|1682.2|1682.7|1682.4|1682.4|1682.1|38
1581577200000|2020-02-13 07:00:00|1682.4|1682.1|1681.7|1681.4|1682.8|1682.5|1681.6|1681.3|165
1581577500000|2020-02-13 07:05:00|1681.6|1681.3|1682.1|1681.8|1682.3|1682|1681.6|1681.3|87
1581577800000|2020-02-13 07:10:00|1682.2|1681.9|1681.7|1681.4|1682.2|1681.9|1681.7|1681.4|47
1581578100000|2020-02-13 07:15:00|1681.8|1681.5|1681.5|1681.2|1681.8|1681.5|1681.3|1681|91
1581578400000|2020-02-13 07:20:00|1681.4|1681.1|1681.1|1680.8|1681.5|1681.2|1681.1|1680.8|100
1581578700000|2020-02-13 07:25:00|1681.2|1680.9|1681.9|1681.6|1681.9|1681.6|1681.1|1680.8|171
1581579000000|2020-02-13 07:30:00|1681.8|1681.5|1682.1|1681.8|1682.1|1681.8|1681.8|1681.5|67
1581579300000|2020-02-13 07:35:00|1682|1681.7|1682.1|1681.8|1682.1|1681.8|1681.8|1681.5|37
1581579600000|2020-02-13 07:40:00|1682|1681.7|1681.5|1681.2|1682.1|1681.8|1681.4|1681.1|75
1581579900000|2020-02-13 07:45:00|1681.4|1681.1|1681.5|1681.2|1681.8|1681.5|1681.2|1680.9|55
1581580200000|2020-02-13 07:50:00|1681.4|1681.1|1680.9|1680.6|1681.6|1681.3|1680.8|1680.5|79
1581580500000|2020-02-13 07:55:00|1680.8|1680.5|1680.4|1680.1|1681.1|1680.8|1680|1679.7|206
1581580800000|2020-02-13 08:00:00|1680.5|1680.2|1680.4|1680.1|1681|1680.7|1680|1679.7|230
1581581100000|2020-02-13 08:05:00|1680.5|1680.2|1681|1680.7|1681.3|1681|1680.2|1679.9|55
1581581400000|2020-02-13 08:10:00|1680.9|1680.6|1680.7|1680.4|1681.1|1680.8|1680.4|1680.1|66
1581581700000|2020-02-13 08:15:00|1680.6|1680.3|1681.6|1681.3|1681.6|1681.3|1680.5|1680.2|96
1581582000000|2020-02-13 08:20:00|1681.5|1681.2|1682.1|1681.8|1682.2|1681.9|1681.3|1681|248
1581582300000|2020-02-13 08:25:00|1682|1681.7|1681.3|1681|1682.3|1682|1681.1|1680.8|82
1581582600000|2020-02-13 08:30:00|1681.4|1681.1|1681.7|1681.4|1682.1|1681.8|1681.1|1680.8|70
1581582900000|2020-02-13 08:35:00|1681.6|1681.3|1681.1|1680.8|1681.9|1681.6|1681|1680.7|95
1581583200000|2020-02-13 08:40:00|1681|1680.7|1681.1|1680.8|1681.3|1681|1680.8|1680.5|59
1581583500000|2020-02-13 08:45:00|1681|1680.7|1681.2|1680.9|1681.6|1681.3|1680.8|1680.5|53
1581583800000|2020-02-13 08:50:00|1681.3|1681|1681|1680.7|1681.5|1681.2|1680.8|1680.5|37
1581584100000|2020-02-13 08:55:00|1680.9|1680.6|1681.1|1680.8|1681.3|1681|1680.8|1680.5|77
1581584400000|2020-02-13 09:00:00|1681|1680.7|1680.7|1680.4|1681.1|1680.8|1680.5|1680.2|71
1581584700000|2020-02-13 09:05:00|1680.6|1680.3|1679.9|1679.6|1681.4|1681.1|1679.8|1679.5|148
1581585000000|2020-02-13 09:10:00|1679.8|1679.5|1680.6|1680.3|1680.9|1680.6|1679.8|1679.5|92
1581585300000|2020-02-13 09:15:00|1680.7|1680.4|1680|1679.7|1680.9|1680.6|1679.4|1679.1|108
1581585600000|2020-02-13 09:20:00|1680.1|1679.8|1679.6|1679.3|1680.5|1680.2|1679.5|1679.2|36
1581585900000|2020-02-13 09:25:00|1679.5|1679.2|1678.6|1678.3|1679.6|1679.3|1678.5|1678.2|231
1581586200000|2020-02-13 09:30:00|1678.7|1678.4|1678.7|1678.4|1679.2|1678.9|1678.5|1678.2|175
1581586500000|2020-02-13 09:35:00|1678.8|1678.5|1678.9|1678.6|1679.1|1678.8|1678.7|1678.4|53
1581586800000|2020-02-13 09:40:00|1679|1678.7|1679.2|1678.9|1679.2|1678.9|1678.5|1678.2|27
1581587100000|2020-02-13 09:45:00|1679.1|1678.8|1678.6|1678.3|1679.2|1678.9|1678.4|1678.1|148
1581587400000|2020-02-13 09:50:00|1678.5|1678.2|1676.7|1676.4|1678.7|1678.4|1675.9|1675.6|545
1581587700000|2020-02-13 09:55:00|1676.8|1676.5|1677.1|1676.8|1677.2|1676.9|1676.7|1676.4|209
1581588000000|2020-02-13 10:00:00|1677|1676.7|1676.4|1676.1|1677|1676.7|1675.9|1675.6|270
1581588300000|2020-02-13 10:05:00|1676.3|1676|1674.4|1674.1|1676.5|1676.2|1674.3|1674|541
1581588600000|2020-02-13 10:10:00|1674.3|1674|1675.4|1675.1|1675.4|1675.1|1672.4|1672.1|773
1581588900000|2020-02-13 10:15:00|1675.5|1675.2|1676.1|1675.8|1676.1|1675.8|1675.3|1675|126
1581589200000|2020-02-13 10:20:00|1676|1675.7|1676.9|1676.6|1676.9|1676.6|1675.7|1675.4|226
1581589500000|2020-02-13 10:25:00|1676.8|1676.5|1677.2|1676.9|1678.1|1677.8|1676.7|1676.4|234
1581589800000|2020-02-13 10:30:00|1677.1|1676.8|1677.2|1676.9|1677.5|1677.2|1676.5|1676.2|106
1581590100000|2020-02-13 10:35:00|1677.1|1676.8|1676.9|1676.6|1677.2|1676.9|1676.5|1676.2|136
1581590400000|2020-02-13 10:40:00|1676.8|1676.5|1676.7|1676.4|1677.2|1676.9|1676.3|1676|74
1581590700000|2020-02-13 10:45:00|1676.8|1676.5|1676.6|1676.3|1677.2|1676.9|1675.7|1675.4|125
1581591000000|2020-02-13 10:50:00|1676.5|1676.2|1676.9|1676.6|1677.4|1677.1|1676.4|1676.1|109
1581591300000|2020-02-13 10:55:00|1677|1676.7|1676.4|1676.1|1677.2|1676.9|1676.3|1676|48
1581591600000|2020-02-13 11:00:00|1676.5|1676.2|1675.9|1675.6|1676.7|1676.4|1675|1674.7|223
1581591900000|2020-02-13 11:05:00|1675.8|1675.5|1675.7|1675.4|1676|1675.7|1674.8|1674.5|114
1581592200000|2020-02-13 11:10:00|1675.6|1675.3|1675.1|1674.8|1676|1675.7|1674.5|1674.2|84
1581592500000|2020-02-13 11:15:00|1675|1674.7|1675.3|1675|1675.7|1675.4|1674.8|1674.5|75
1581592800000|2020-02-13 11:20:00|1675.2|1674.9|1675.3|1675|1675.4|1675.1|1674.6|1674.3|47
1581593100000|2020-02-13 11:25:00|1675.2|1674.9|1674.7|1674.4|1675.5|1675.2|1674.7|1674.4|45
1581593400000|2020-02-13 11:30:00|1674.5|1674.2|1674.9|1674.6|1675.4|1675.1|1674.4|1674.1|87
1581593700000|2020-02-13 11:35:00|1675|1674.7|1676.3|1676|1676.6|1676.3|1674.9|1674.6|154
1581594000000|2020-02-13 11:40:00|1676.4|1676.1|1676.8|1676.5|1677|1676.7|1676.3|1676|93
1581594300000|2020-02-13 11:45:00|1676.9|1676.6|1677|1676.7|1677.8|1677.5|1676.8|1676.5|112
1581594600000|2020-02-13 11:50:00|1676.9|1676.6|1677.3|1677|1678.3|1678|1676.8|1676.5|160
1581594900000|2020-02-13 11:55:00|1677.4|1677.1|1677|1676.7|1677.4|1677.1|1676.7|1676.4|96
1581595200000|2020-02-13 12:00:00|1677.1|1676.8|1677.8|1677.5|1677.8|1677.5|1677.1|1676.8|133
1581595500000|2020-02-13 12:05:00|1677.7|1677.4|1677.9|1677.6|1678.3|1678|1677.3|1677|254
1581595800000|2020-02-13 12:10:00|1678|1677.7|1678|1677.7|1678.1|1677.8|1677.2|1676.9|279
1581596100000|2020-02-13 12:15:00|1677.9|1677.6|1677.6|1677.3|1678.4|1678.1|1677.4|1677.1|223
1581596400000|2020-02-13 12:20:00|1677.5|1677.2|1677.6|1677.3|1678.1|1677.8|1677.5|1677.2|78
1581596700000|2020-02-13 12:25:00|1677.5|1677.2|1677.3|1677|1677.6|1677.3|1677|1676.7|86
1581597000000|2020-02-13 12:30:00|1677.6|1677.3|1677.7|1677.4|1678|1677.7|1677.1|1676.8|74
1581597300000|2020-02-13 12:35:00|1677.8|1677.5|1677.6|1677.3|1678.2|1677.9|1677.5|1677.2|82
1581597600000|2020-02-13 12:40:00|1677.5|1677.2|1677.9|1677.6|1678.3|1678|1677.2|1676.9|324
1581597900000|2020-02-13 12:45:00|1678|1677.7|1676.6|1676.3|1678.2|1677.9|1676.3|1676|246
1581598200000|2020-02-13 12:50:00|1676.7|1676.4|1678|1677.7|1678.3|1678|1676.5|1676.2|533
1581598500000|2020-02-13 12:55:00|1677.9|1677.6|1679.5|1679.2|1679.5|1679.2|1677.8|1677.5|268
1581598800000|2020-02-13 13:00:00|1679.4|1679.1|1679.8|1679.5|1680.3|1680|1679|1678.7|328
1581599100000|2020-02-13 13:05:00|1679.9|1679.6|1678.9|1678.6|1680.1|1679.8|1678.8|1678.5|236
1581599400000|2020-02-13 13:10:00|1678.8|1678.5|1679.4|1679.1|1679.4|1679.1|1678.8|1678.5|86
1581599700000|2020-02-13 13:15:00|1679.5|1679.2|1679.5|1679.2|1679.7|1679.4|1679.1|1678.8|171
1581600000000|2020-02-13 13:20:00|1679.7|1679.4|1680.2|1679.9|1680.5|1680.2|1679.4|1679.1|161
1581600300000|2020-02-13 13:25:00|1680.3|1680|1680|1679.7|1680.5|1680.2|1679.9|1679.6|128
1581600600000|2020-02-13 13:30:00|1680.1|1679.8|1680.1|1679.8|1680.7|1680.4|1679.1|1678.8|233
1581600900000|2020-02-13 13:35:00|1680.2|1679.9|1679.8|1679.5|1680.6|1680.3|1679.1|1678.8|241
1581601200000|2020-02-13 13:40:00|1679.9|1679.6|1681|1680.7|1681.1|1680.8|1679.7|1679.4|285
1581601500000|2020-02-13 13:45:00|1680.9|1680.6|1681.1|1680.8|1681.3|1681|1680.4|1680.1|170
1581601800000|2020-02-13 13:50:00|1681|1680.7|1681.9|1681.6|1682.2|1681.9|1680.8|1680.5|334
1581602100000|2020-02-13 13:55:00|1681.8|1681.5|1681.4|1681.1|1682.1|1681.8|1681|1680.7|309
1581602400000|2020-02-13 14:00:00|1681.5|1681.2|1681.4|1681.1|1682|1681.7|1681.1|1680.8|169
1581602700000|2020-02-13 14:05:00|1681.3|1681|1682.3|1682|1682.5|1682.2|1681.3|1681|129
1581603000000|2020-02-13 14:10:00|1682.4|1682.1|1681.6|1681.3|1682.9|1682.6|1681.4|1681.1|283
1581603300000|2020-02-13 14:15:00|1681.7|1681.4|1681.4|1681.1|1682.1|1681.8|1681.3|1681|186
1581603600000|2020-02-13 14:20:00|1681.3|1681|1680.6|1680.3|1681.4|1681.1|1680.4|1680.1|301
1581603900000|2020-02-13 14:25:00|1680.5|1680.2|1680|1679.7|1680.8|1680.5|1679.8|1679.5|506
1581604200000|2020-02-13 14:30:00|1680.1|1679.8|1684.2|1683.9|1684.5|1684.2|1679.3|1679|6482
1581604500000|2020-02-13 14:35:00|1684.3|1684|1687.2|1686.9|1689.4|1689.1|1684.3|1684|4110
1581604800000|2020-02-13 14:40:00|1687|1686.7|1687.3|1687|1688.2|1687.9|1685.4|1685.1|2732
1581605100000|2020-02-13 14:45:00|1687.5|1687.2|1686.3|1686|1689.3|1689|1685.5|1685.2|2841
1581605400000|2020-02-13 14:50:00|1686.4|1686.1|1686.4|1686.1|1687.4|1687.1|1685.6|1685.3|2398
1581605700000|2020-02-13 14:55:00|1686.3|1686|1681.9|1681.6|1687|1686.7|1681.9|1681.6|2503
1581606000000|2020-02-13 15:00:00|1682|1681.7|1679.4|1679.1|1683.6|1683.3|1679|1678.7|3338
1581606300000|2020-02-13 15:05:00|1679.6|1679.3|1683.7|1683.4|1683.8|1683.5|1679.1|1678.8|2387
1581606600000|2020-02-13 15:10:00|1683.6|1683.3|1686.2|1685.9|1687.1|1686.8|1683.5|1683.2|1866
1581606900000|2020-02-13 15:15:00|1686.1|1685.8|1687.5|1687.2|1687.7|1687.4|1685.8|1685.5|1707
1581607200000|2020-02-13 15:20:00|1687.6|1687.3|1686.6|1686.3|1688.4|1688.1|1686.5|1686.2|1609
1581607500000|2020-02-13 15:25:00|1686.5|1686.2|1687.6|1687.3|1688.7|1688.4|1686.1|1685.8|1663
1581607800000|2020-02-13 15:30:00|1687.4|1687.1|1686.6|1686.3|1688.2|1687.9|1684.9|1684.6|1526
1581608100000|2020-02-13 15:35:00|1686.5|1686.2|1686.6|1686.3|1687.5|1687.2|1685.2|1684.9|1446
1581608400000|2020-02-13 15:40:00|1686.5|1686.2|1686.8|1686.5|1688.4|1688.1|1686.1|1685.8|1102
1581608700000|2020-02-13 15:45:00|1686.9|1686.6|1688.5|1688.2|1688.9|1688.6|1686.8|1686.5|1337
1581609000000|2020-02-13 15:50:00|1688.6|1688.3|1688.1|1687.8|1689.6|1689.3|1688.1|1687.8|2489
1581609300000|2020-02-13 15:55:00|1688|1687.7|1689.1|1688.8|1689.4|1689.1|1687.5|1687.2|1301
1581609600000|2020-02-13 16:00:00|1689.2|1688.9|1689.5|1689.2|1689.7|1689.4|1688.2|1687.9|1311
1581609900000|2020-02-13 16:05:00|1689.6|1689.3|1687.8|1687.5|1690|1689.7|1687.7|1687.4|854
1581610200000|2020-02-13 16:10:00|1687.7|1687.4|1687|1686.7|1688.1|1687.8|1687|1686.7|914
1581610500000|2020-02-13 16:15:00|1687.1|1686.8|1686.9|1686.6|1687.2|1686.9|1686.2|1685.9|921
1581610800000|2020-02-13 16:20:00|1687|1686.7|1688.4|1688.1|1688.7|1688.4|1686.6|1686.3|772
1581611100000|2020-02-13 16:25:00|1688.5|1688.2|1688.6|1688.3|1688.7|1688.4|1687.7|1687.4|578
1581611400000|2020-02-13 16:30:00|1688.7|1688.4|1689.6|1689.3|1689.7|1689.4|1687.9|1687.6|1144
1581611700000|2020-02-13 16:35:00|1689.7|1689.4|1690.2|1689.9|1690.6|1690.3|1689.6|1689.3|1655
1581612000000|2020-02-13 16:40:00|1690.3|1690|1690.2|1689.9|1691.8|1691.5|1689.6|1689.3|1692
1581612300000|2020-02-13 16:45:00|1690.1|1689.8|1688.9|1688.6|1690.5|1690.2|1688.5|1688.2|701
1581612600000|2020-02-13 16:50:00|1689|1688.7|1688.5|1688.2|1689.5|1689.2|1688.5|1688.2|406
1581612900000|2020-02-13 16:55:00|1688.6|1688.3|1689.5|1689.2|1689.8|1689.5|1688.6|1688.3|328
1581613200000|2020-02-13 17:00:00|1689.4|1689.1|1691.9|1691.6|1692|1691.7|1689.4|1689.1|1050
1581613500000|2020-02-13 17:05:00|1692|1691.7|1692.7|1692.4|1692.8|1692.5|1691.4|1691.1|965
1581613800000|2020-02-13 17:10:00|1692.6|1692.3|1693.2|1692.9|1693.7|1693.4|1692.5|1692.2|920
1581614100000|2020-02-13 17:15:00|1693.3|1693|1693.5|1693.2|1694.2|1693.9|1693|1692.7|947
1581614400000|2020-02-13 17:20:00|1693.6|1693.3|1693.5|1693.2|1693.7|1693.4|1693|1692.7|1016
1581614700000|2020-02-13 17:25:00|1693.4|1693.1|1693.7|1693.4|1693.9|1693.6|1692.8|1692.5|740
1581615000000|2020-02-13 17:30:00|1693.8|1693.5|1693.6|1693.3|1694.3|1694|1692.8|1692.5|617
1581615300000|2020-02-13 17:35:00|1693.7|1693.4|1692.5|1692.2|1693.8|1693.5|1692.5|1692.2|375
1581615600000|2020-02-13 17:40:00|1692.2|1691.9|1691.6|1691.3|1693.2|1692.9|1691.1|1690.8|694
1581615900000|2020-02-13 17:45:00|1691.5|1691.2|1692|1691.7|1692.2|1691.9|1691.4|1691.1|617
1581616200000|2020-02-13 17:50:00|1692.1|1691.8|1692|1691.7|1692.5|1692.2|1692|1691.7|245
1581616500000|2020-02-13 17:55:00|1692.1|1691.8|1689.1|1688.8|1692.1|1691.8|1689|1688.7|1098
1581616800000|2020-02-13 18:00:00|1689|1688.7|1689.1|1688.8|1690.4|1690.1|1688.9|1688.6|737
1581617100000|2020-02-13 18:05:00|1689|1688.7|1689.5|1689.2|1689.9|1689.6|1688.8|1688.5|709
1581617400000|2020-02-13 18:10:00|1689.6|1689.3|1689.6|1689.3|1690.5|1690.2|1689.4|1689.1|323
1581617700000|2020-02-13 18:15:00|1689.5|1689.2|1690|1689.7|1690.1|1689.8|1688.6|1688.3|417
1581618000000|2020-02-13 18:20:00|1690.1|1689.8|1691.1|1690.8|1691.3|1691|1690.1|1689.8|317
1581618300000|2020-02-13 18:25:00|1691.2|1690.9|1692.1|1691.8|1692.1|1691.8|1690.9|1690.6|412
1581618600000|2020-02-13 18:30:00|1692|1691.7|1692.7|1692.4|1692.8|1692.5|1691.8|1691.5|628
1581618900000|2020-02-13 18:35:00|1692.6|1692.3|1692.5|1692.2|1692.9|1692.6|1692.3|1692|400
1581619200000|2020-02-13 18:40:00|1692.6|1692.3|1693.2|1692.9|1694.1|1693.8|1692.6|1692.3|849
1581619500000|2020-02-13 18:45:00|1693.3|1693|1694.3|1694|1694.4|1694.1|1693.2|1692.9|780
1581619800000|2020-02-13 18:50:00|1694.2|1693.9|1693.3|1693|1694.3|1694|1693.1|1692.8|602
1581620100000|2020-02-13 18:55:00|1693.2|1692.9|1694.3|1694|1694.7|1694.4|1693.2|1692.9|534
1581620400000|2020-02-13 19:00:00|1694.2|1693.9|1696.3|1696|1696.5|1696.2|1694.1|1693.8|1640
1581620700000|2020-02-13 19:05:00|1696.2|1695.9|1694.7|1694.4|1696.2|1695.9|1694.7|1694.4|757
1581621000000|2020-02-13 19:10:00|1694.8|1694.5|1696|1695.7|1696.1|1695.8|1693.7|1693.4|1663
1581621300000|2020-02-13 19:15:00|1695.9|1695.6|1695.9|1695.6|1696.3|1696|1694.7|1694.4|1206
1581621600000|2020-02-13 19:20:00|1695.8|1695.5|1695.8|1695.5|1696.9|1696.6|1695.8|1695.5|905
1581621900000|2020-02-13 19:25:00|1695.9|1695.6|1695|1694.7|1695.9|1695.6|1694.8|1694.5|1272
1581622200000|2020-02-13 19:30:00|1695.1|1694.8|1695.9|1695.6|1696|1695.7|1694.5|1694.2|930
1581622500000|2020-02-13 19:35:00|1695.8|1695.5|1696.1|1695.8|1696.4|1696.1|1695.6|1695.3|458
1581622800000|2020-02-13 19:40:00|1696.2|1695.9|1695.5|1695.2|1696.3|1696|1695.4|1695.1|713
1581623100000|2020-02-13 19:45:00|1695.6|1695.3|1695.7|1695.4|1695.7|1695.4|1694.6|1694.3|596
1581623400000|2020-02-13 19:50:00|1695.6|1695.3|1696.6|1696.3|1696.7|1696.4|1695.6|1695.3|468
1581623700000|2020-02-13 19:55:00|1696.4|1696.1|1696.2|1695.9|1697|1696.7|1696.1|1695.8|983
1581624000000|2020-02-13 20:00:00|1696.1|1695.8|1694|1693.7|1696.8|1696.5|1694|1693.7|1621
1581624300000|2020-02-13 20:05:00|1694.1|1693.8|1694.7|1694.4|1694.9|1694.6|1693.9|1693.6|1034
1581624600000|2020-02-13 20:10:00|1694.8|1694.5|1693.4|1693.1|1694.9|1694.6|1693.1|1692.8|1095
1581624900000|2020-02-13 20:15:00|1693.3|1693|1694.1|1693.8|1694.3|1694|1693.3|1693|546
1581625200000|2020-02-13 20:20:00|1694.4|1694.1|1694.6|1694.3|1695.1|1694.8|1694.1|1693.8|477
1581625500000|2020-02-13 20:25:00|1694.7|1694.4|1694.2|1693.9|1695.1|1694.8|1693.8|1693.5|723
1581625800000|2020-02-13 20:30:00|1694.1|1693.8|1692.5|1692.2|1694.6|1694.3|1692.1|1691.8|1623
1581626100000|2020-02-13 20:35:00|1692.4|1692.1|1692.3|1692|1693|1692.7|1692.2|1691.9|792
1581626400000|2020-02-13 20:40:00|1692.4|1692.1|1691.8|1691.5|1693|1692.7|1691.6|1691.3|1063
1581626700000|2020-02-13 20:45:00|1691.7|1691.4|1692.6|1692.3|1692.9|1692.6|1690.9|1690.6|1110
1581627000000|2020-02-13 20:50:00|1692.5|1692.2|1693.3|1693|1693.6|1693.3|1691.9|1691.6|1987
1581627300000|2020-02-13 20:55:00|1693.4|1693.1|1693.4|1693.1|1694|1693.7|1692.4|1692.1|6751
1581627600000|2020-02-13 21:00:00|1693.7|1693.4|1694.5|1694.2|1695.5|1695.2|1693.7|1693.4|3557
1581627900000|2020-02-13 21:05:00|1694.4|1694.1|1694.4|1694.1|1694.6|1694.3|1694.2|1693.9|618
1581628200000|2020-02-13 21:10:00|1694.5|1694.2|1695.7|1694.9|1695.8|1695.5|1694.4|1694.1|767
1581628500000|2020-02-13 21:15:00|1695.8|1695|1695.8|1695|1695.8|1695|1695.7|1694.9|3
1581628800000|2020-02-13 21:20:00|1695.9|1695.1|1696|1695.2|1696|1695.2|1695.8|1695|0
1581629100000|2020-02-13 21:25:00|1695.9|1695.1|1696|1695.2|1696.2|1695.4|1695.9|1695.1|0
1581629400000|2020-02-13 21:30:00|1695.2|1694.9|1695.5|1695.2|1695.6|1695.3|1695.1|1694.8|248
1581629700000|2020-02-13 21:35:00|1695.6|1695.3|1695.8|1695.5|1695.9|1695.6|1695.5|1695.2|158
1581630000000|2020-02-13 21:40:00|1695.9|1695.6|1694.6|1694.3|1695.9|1695.6|1694.4|1694.1|281
1581630300000|2020-02-13 21:45:00|1694.7|1694.4|1694.7|1694.4|1694.9|1694.6|1694.5|1694.2|134
1581630600000|2020-02-13 21:50:00|1694.8|1694.5|1695.1|1694.8|1695.1|1694.8|1694.7|1694.4|61
1581630900000|2020-02-13 21:55:00|1695.2|1694.9|1696.2|1695.4|1696.2|1695.9|1695.2|1694.9|205
1581631200000|2020-02-13 22:00:00|1696.1|1695.3|1696.3|1695.5|1696.3|1695.5|1696.1|1695.3|3
1581631500000|2020-02-13 22:05:00|1696.2|1695.4|1696.2|1695.4|1696.3|1695.5|1696.2|1695.4|0
1581632100000|2020-02-13 22:15:00|1696.3|1695.5|1696.2|1695.4|1696.3|1695.5|1696.2|1695.4|0
1581632700000|2020-02-13 22:25:00|1696.3|1695.5|1696.3|1695.5|1696.4|1695.6|1696.2|1695.4|0
1581633000000|2020-02-13 22:30:00|1696.2|1695.4|1696|1695.2|1696.3|1695.5|1695.9|1695.1|0
1581633300000|2020-02-13 22:35:00|1695.9|1695.1|1695.9|1695.1|1696|1695.2|1695.8|1695|0
1581633600000|2020-02-13 22:40:00|1696|1695.2|1696|1695.2|1696.1|1695.3|1695.9|1695.1|0
1581633900000|2020-02-13 22:45:00|1696.1|1695.3|1695.7|1694.9|1696.2|1695.4|1695.7|1694.9|0
1581634200000|2020-02-13 22:50:00|1695.8|1695|1695.7|1694.9|1695.8|1695|1695.7|1694.9|0
1581634500000|2020-02-13 22:55:00|1695.8|1695|1695.8|1695|1695.8|1695|1695.7|1694.9|0
1581634800000|2020-02-13 23:00:00|1695.6|1695.5|1694.8|1694.5|1695.9|1695.6|1694.7|1694.4|347
1581635100000|2020-02-13 23:05:00|1694.9|1694.6|1694.7|1694.4|1695|1694.7|1694.6|1694.3|57
1581635400000|2020-02-13 23:10:00|1694.6|1694.3|1693.8|1693.5|1694.6|1694.3|1693.7|1693.4|63
1581635700000|2020-02-13 23:15:00|1693.9|1693.6|1693.6|1693.3|1694.1|1693.8|1693.4|1693.1|56
1581636000000|2020-02-13 23:20:00|1693.7|1693.4|1693.9|1693.6|1694|1693.7|1693.6|1693.3|22
1581636300000|2020-02-13 23:25:00|1693.8|1693.5|1694.1|1693.8|1694.1|1693.8|1693.6|1693.3|23
1581636600000|2020-02-13 23:30:00|1694.2|1693.9|1694.5|1694.2|1694.5|1694.2|1694|1693.7|23
1581636900000|2020-02-13 23:35:00|1694.6|1694.3|1694.6|1694.3|1694.9|1694.6|1694.3|1694|24
1581637200000|2020-02-13 23:40:00|1694.5|1694.2|1693.6|1693.3|1694.7|1694.4|1692.3|1692|157
1581637500000|2020-02-13 23:45:00|1693.7|1693.4|1692.4|1692.1|1694.2|1693.9|1692.3|1692|94
1581637800000|2020-02-13 23:50:00|1692.5|1692.2|1692.5|1692.2|1693.1|1692.8|1692.4|1692.1|51
1581638100000|2020-02-13 23:55:00|1692.4|1692.1|1693.4|1693.1|1693.4|1693.1|1692.4|1692.1|103
1581638400000|2020-02-14 00:00:00|1693.5|1693.2|1693.4|1693.1|1694.2|1693.9|1693.3|1693|56
1581638700000|2020-02-14 00:05:00|1693.5|1693.2|1693.6|1693.3|1693.9|1693.6|1693.2|1692.9|39
1581639000000|2020-02-14 00:10:00|1693.5|1693.2|1693.5|1693.2|1693.7|1693.4|1693.3|1693|37
1581639300000|2020-02-14 00:15:00|1693.4|1693.1|1693.1|1692.8|1694|1693.7|1693.1|1692.8|36
1581639600000|2020-02-14 00:20:00|1693.2|1692.9|1693|1692.7|1693.6|1693.3|1692.8|1692.5|82
1581639900000|2020-02-14 00:25:00|1692.9|1692.6|1693.4|1693.1|1693.4|1693.1|1692.5|1692.2|195
1581640200000|2020-02-14 00:30:00|1693.5|1693.2|1693.7|1693.4|1693.7|1693.4|1693.4|1693.1|162
1581640500000|2020-02-14 00:35:00|1693.6|1693.3|1693.7|1693.4|1693.9|1693.6|1693.3|1693|82
1581640800000|2020-02-14 00:40:00|1693.6|1693.3|1693.3|1693|1693.8|1693.5|1693.3|1693|30
1581641100000|2020-02-14 00:45:00|1693.4|1693.1|1694.3|1694|1694.5|1694.2|1693.3|1693|53
1581641400000|2020-02-14 00:50:00|1694.2|1693.9|1694.9|1694.6|1695|1694.7|1694.1|1693.8|85
1581641700000|2020-02-14 00:55:00|1694.8|1694.5|1695.3|1695|1695.5|1695.2|1694.8|1694.5|98
1581642000000|2020-02-14 01:00:00|1695.2|1694.9|1695.4|1695.1|1696.1|1695.8|1695.2|1694.9|124
1581642300000|2020-02-14 01:05:00|1695.3|1695|1695.5|1695.2|1695.7|1695.4|1695|1694.7|118
1581642600000|2020-02-14 01:10:00|1695.6|1695.3|1695.1|1694.8|1695.6|1695.3|1694.9|1694.6|37
1581642900000|2020-02-14 01:15:00|1695|1694.7|1694.6|1694.3|1695.3|1695|1694.1|1693.8|113
1581643200000|2020-02-14 01:20:00|1694.7|1694.4|1695.3|1695|1695.5|1695.2|1694.5|1694.2|62
1581643500000|2020-02-14 01:25:00|1695.4|1695.1|1695.7|1695.4|1695.7|1695.4|1694.8|1694.5|45
1581643800000|2020-02-14 01:30:00|1695.6|1695.3|1695.9|1695.6|1696.2|1695.9|1695.4|1695.1|124
1581644100000|2020-02-14 01:35:00|1695.8|1695.5|1696.8|1696.5|1697.1|1696.8|1695.5|1695.2|135
1581644400000|2020-02-14 01:40:00|1696.9|1696.6|1696.9|1696.6|1697.1|1696.8|1696.5|1696.2|81
1581644700000|2020-02-14 01:45:00|1697|1696.7|1696.7|1696.4|1697|1696.7|1696.5|1696.2|56
1581645000000|2020-02-14 01:50:00|1696.6|1696.3|1696.6|1696.3|1697|1696.7|1696.5|1696.2|51
1581645300000|2020-02-14 01:55:00|1696.7|1696.4|1697|1696.7|1697|1696.7|1696.6|1696.3|47
1581645600000|2020-02-14 02:00:00|1697.1|1696.8|1696.9|1696.6|1697.1|1696.8|1696.6|1696.3|108
1581645900000|2020-02-14 02:05:00|1696.8|1696.5|1696.7|1696.4|1697.4|1697.1|1696.7|1696.4|267
1581646200000|2020-02-14 02:10:00|1696.8|1696.5|1697|1696.7|1697.5|1697.2|1696.5|1696.2|106
1581646500000|2020-02-14 02:15:00|1697.1|1696.8|1697.9|1697.6|1698.2|1697.9|1697.1|1696.8|239
1581646800000|2020-02-14 02:20:00|1698|1697.7|1698.5|1698.2|1698.6|1698.3|1697.6|1697.3|199
1581647100000|2020-02-14 02:25:00|1698.6|1698.3|1698.6|1698.3|1698.8|1698.5|1698.6|1698.3|85
1581647400000|2020-02-14 02:30:00|1698.5|1698.2|1698.8|1698.5|1699|1698.7|1698.3|1698|74
1581647700000|2020-02-14 02:35:00|1698.9|1698.6|1699|1698.7|1699.4|1699.1|1698.8|1698.5|385
1581648000000|2020-02-14 02:40:00|1699.1|1698.8|1699.1|1698.8|1699.2|1698.9|1698.9|1698.6|26
1581648300000|2020-02-14 02:45:00|1699.2|1698.9|1699.3|1699|1699.3|1699|1699|1698.7|27
1581648600000|2020-02-14 02:50:00|1699.4|1699.1|1699.7|1699.4|1700|1699.7|1699.4|1699.1|118
1581648900000|2020-02-14 02:55:00|1699.8|1699.5|1700.2|1699.9|1700.3|1700|1699.7|1699.4|122
1581649200000|2020-02-14 03:00:00|1700.3|1700|1701|1700.7|1702.3|1702|1700.3|1700|437
1581649500000|2020-02-14 03:05:00|1700.9|1700.6|1700.5|1700.2|1701|1700.7|1700.4|1700.1|63
1581649800000|2020-02-14 03:10:00|1700.4|1700.1|1700.4|1700.1|1700.7|1700.4|1700.2|1699.9|34
1581650100000|2020-02-14 03:15:00|1700.5|1700.2|1700.7|1700.4|1700.7|1700.4|1700.2|1699.9|32
1581650400000|2020-02-14 03:20:00|1700.6|1700.3|1701.5|1701.2|1701.5|1701.2|1700.5|1700.2|83
1581650700000|2020-02-14 03:25:00|1701.4|1701.1|1701.3|1701|1701.6|1701.3|1701|1700.7|67
1581651000000|2020-02-14 03:30:00|1701.4|1701.1|1701.4|1701.1|1701.8|1701.5|1701.4|1701.1|65
1581651300000|2020-02-14 03:35:00|1701.3|1701|1701.3|1701|1701.5|1701.2|1701.2|1700.9|64
1581651600000|2020-02-14 03:40:00|1701.4|1701.1|1701.2|1700.9|1701.4|1701.1|1700.9|1700.6|55
1581651900000|2020-02-14 03:45:00|1701.3|1701|1700.9|1700.6|1701.4|1701.1|1700.9|1700.6|53
1581652200000|2020-02-14 03:50:00|1701|1700.7|1700.4|1700.1|1701.1|1700.8|1700.3|1700|66
1581652500000|2020-02-14 03:55:00|1700.3|1700|1700.4|1700.1|1700.7|1700.4|1700.2|1699.9|43
1581652800000|2020-02-14 04:00:00|1700.3|1700|1700|1699.7|1700.4|1700.1|1699.9|1699.6|96
1581653100000|2020-02-14 04:05:00|1699.9|1699.6|1700.1|1699.8|1700.2|1699.9|1699.9|1699.6|38
1581653400000|2020-02-14 04:10:00|1700.2|1699.9|1700.6|1700.3|1700.6|1700.3|1700.1|1699.8|26
1581653700000|2020-02-14 04:15:00|1700.5|1700.2|1700.3|1700|1700.7|1700.4|1700.1|1699.8|14
1581654000000|2020-02-14 04:20:00|1700.2|1699.9|1700.2|1699.9|1700.3|1700|1699.9|1699.6|40
1581654300000|2020-02-14 04:25:00|1700.1|1699.8|1700.3|1700|1700.4|1700.1|1700.1|1699.8|21
1581654600000|2020-02-14 04:30:00|1700.4|1700.1|1700.2|1699.9|1700.4|1700.1|1700|1699.7|20
1581654900000|2020-02-14 04:35:00|1700.1|1699.8|1700.4|1700.1|1700.4|1700.1|1700.1|1699.8|8
1581655200000|2020-02-14 04:40:00|1700.3|1700|1700.6|1700.3|1700.7|1700.4|1700.2|1699.9|19
1581655500000|2020-02-14 04:45:00|1700.7|1700.4|1700.8|1700.5|1700.9|1700.6|1700.6|1700.3|17
1581655800000|2020-02-14 04:50:00|1700.7|1700.4|1700.8|1700.5|1701|1700.7|1700.7|1700.4|23
1581656100000|2020-02-14 04:55:00|1700.7|1700.4|1700.3|1700|1700.8|1700.5|1700.3|1700|25
1581656400000|2020-02-14 05:00:00|1700.2|1699.9|1700.9|1700.6|1700.9|1700.6|1700.1|1699.8|38
1581656700000|2020-02-14 05:05:00|1700.8|1700.5|1700.6|1700.3|1700.9|1700.6|1700.5|1700.2|36
1581657000000|2020-02-14 05:10:00|1700.5|1700.2|1700.5|1700.2|1700.8|1700.5|1700.5|1700.2|27
1581657300000|2020-02-14 05:15:00|1700.6|1700.3|1700.4|1700.1|1700.7|1700.4|1700.3|1700|32
1581657600000|2020-02-14 05:20:00|1700.3|1700|1700.5|1700.2|1700.6|1700.3|1700.3|1700|25
1581657900000|2020-02-14 05:25:00|1700.4|1700.1|1700.1|1699.8|1700.6|1700.3|1700|1699.7|29
1581658200000|2020-02-14 05:30:00|1700|1699.7|1699.5|1699.2|1700.1|1699.8|1699.4|1699.1|97
1581658500000|2020-02-14 05:35:00|1699.4|1699.1|1699.6|1699.3|1699.6|1699.3|1699.3|1699|48
1581658800000|2020-02-14 05:40:00|1699.5|1699.2|1699.7|1699.4|1699.8|1699.5|1699.4|1699.1|27
1581659100000|2020-02-14 05:45:00|1699.8|1699.5|1699.8|1699.5|1699.9|1699.6|1699.5|1699.2|20
1581659400000|2020-02-14 05:50:00|1699.9|1699.6|1699.9|1699.6|1700.1|1699.8|1699.7|1699.4|28
1581659700000|2020-02-14 05:55:00|1699.8|1699.5|1700|1699.7|1700.1|1699.8|1699.5|1699.2|46
1581660000000|2020-02-14 06:00:00|1700.1|1699.8|1699.5|1699.2|1700.1|1699.8|1699.5|1699.2|28
1581660300000|2020-02-14 06:05:00|1699.6|1699.3|1698.9|1698.6|1699.8|1699.5|1698.6|1698.3|98
1581660600000|2020-02-14 06:10:00|1698.8|1698.5|1699.3|1699|1699.5|1699.2|1698.8|1698.5|27
1581660900000|2020-02-14 06:15:00|1699.2|1698.9|1699.5|1699.2|1699.5|1699.2|1699.1|1698.8|13
1581661200000|2020-02-14 06:20:00|1699.4|1699.1|1699.1|1698.8|1699.5|1699.2|1698.8|1698.5|41
1581661500000|2020-02-14 06:25:00|1699|1698.7|1698.8|1698.5|1699.1|1698.8|1698.7|1698.4|18
1581661800000|2020-02-14 06:30:00|1698.9|1698.6|1698.9|1698.6|1699.1|1698.8|1698.8|1698.5|17
1581662100000|2020-02-14 06:35:00|1699|1698.7|1698.9|1698.6|1699.1|1698.8|1698.8|1698.5|12
1581662400000|2020-02-14 06:40:00|1699|1698.7|1699|1698.7|1699.1|1698.8|1698.7|1698.4|39
1581662700000|2020-02-14 06:45:00|1699.1|1698.8|1699.5|1699.2|1699.5|1699.2|1699|1698.7|78
1581663000000|2020-02-14 06:50:00|1699.4|1699.1|1700|1699.7|1700|1699.7|1699.4|1699.1|44
1581663300000|2020-02-14 06:55:00|1699.9|1699.6|1699.8|1699.5|1700|1699.7|1699.8|1699.5|29
1581663600000|2020-02-14 07:00:00|1699.7|1699.4|1700.6|1700.3|1700.7|1700.4|1699.3|1699|262
1581663900000|2020-02-14 07:05:00|1700.5|1700.2|1700|1699.7|1700.7|1700.4|1699.9|1699.6|88
1581664200000|2020-02-14 07:10:00|1699.9|1699.6|1699.8|1699.5|1700|1699.7|1699.7|1699.4|42
1581664500000|2020-02-14 07:15:00|1699.7|1699.4|1700.4|1700.1|1700.9|1700.6|1699.6|1699.3|162
1581664800000|2020-02-14 07:20:00|1700.3|1700|1700.6|1700.3|1700.8|1700.5|1700.1|1699.8|35
1581665100000|2020-02-14 07:25:00|1700.5|1700.2|1700.3|1700|1700.6|1700.3|1700.2|1699.9|35
1581665400000|2020-02-14 07:30:00|1700.4|1700.1|1700|1699.7|1700.8|1700.5|1699.9|1699.6|74
1581665700000|2020-02-14 07:35:00|1700.1|1699.8|1699.8|1699.5|1700.1|1699.8|1699.6|1699.3|40
1581666000000|2020-02-14 07:40:00|1699.7|1699.4|1699.6|1699.3|1700|1699.7|1699.6|1699.3|23
1581666300000|2020-02-14 07:45:00|1699.7|1699.4|1699.9|1699.6|1700|1699.7|1699.6|1699.3|35
1581666600000|2020-02-14 07:50:00|1699.8|1699.5|1699.7|1699.4|1700.1|1699.8|1699.6|1699.3|47
1581666900000|2020-02-14 07:55:00|1699.8|1699.5|1699.9|1699.6|1700.1|1699.8|1699.4|1699.1|48
1581667200000|2020-02-14 08:00:00|1699.8|1699.5|1699.2|1698.9|1700.3|1700|1698.9|1698.6|273
1581667500000|2020-02-14 08:05:00|1699.1|1698.8|1698.7|1698.4|1699.4|1699.1|1697.9|1697.6|257
1581667800000|2020-02-14 08:10:00|1698.6|1698.3|1698.4|1698.1|1698.8|1698.5|1698.2|1697.9|94
1581668100000|2020-02-14 08:15:00|1698.5|1698.2|1698.5|1698.2|1699|1698.7|1698.4|1698.1|93
1581668400000|2020-02-14 08:20:00|1698.4|1698.1|1698.1|1697.8|1698.5|1698.2|1698|1697.7|85
1581668700000|2020-02-14 08:25:00|1698.2|1697.9|1698.2|1697.9|1698.6|1698.3|1698.1|1697.8|86
1581669000000|2020-02-14 08:30:00|1698.3|1698|1698.3|1698|1699|1698.7|1698.2|1697.9|62
1581669300000|2020-02-14 08:35:00|1698.4|1698.1|1698.6|1698.3|1698.8|1698.5|1698.3|1698|42
1581669600000|2020-02-14 08:40:00|1698.7|1698.4|1698.2|1697.9|1698.7|1698.4|1697.9|1697.6|52
1581669900000|2020-02-14 08:45:00|1698.3|1698|1698.5|1698.2|1698.6|1698.3|1698.1|1697.8|53
1581670200000|2020-02-14 08:50:00|1698.4|1698.1|1698.6|1698.3|1698.7|1698.4|1698.4|1698.1|26
1581670500000|2020-02-14 08:55:00|1698.5|1698.2|1697.9|1697.6|1698.5|1698.2|1697.6|1697.3|71
1581670800000|2020-02-14 09:00:00|1698|1697.7|1698|1697.7|1698.1|1697.8|1697.2|1696.9|321
1581671100000|2020-02-14 09:05:00|1697.9|1697.6|1696.8|1696.5|1698|1697.7|1696.4|1696.1|328
1581671400000|2020-02-14 09:10:00|1696.9|1696.6|1697.4|1697.1|1697.4|1697.1|1696.7|1696.4|64
1581671700000|2020-02-14 09:15:00|1697.3|1697|1698.3|1698|1698.5|1698.2|1697.2|1696.9|91
1581672000000|2020-02-14 09:20:00|1698.4|1698.1|1697.2|1696.9|1698.6|1698.3|1697.1|1696.8|226
1581672300000|2020-02-14 09:25:00|1697.3|1697|1697.9|1697.6|1698|1697.7|1697.2|1696.9|75
1581672600000|2020-02-14 09:30:00|1698|1697.7|1697.2|1696.9|1698|1697.7|1697|1696.7|149
1581672900000|2020-02-14 09:35:00|1697.3|1697|1697.6|1697.3|1697.6|1697.3|1696.9|1696.6|170
1581673200000|2020-02-14 09:40:00|1697.7|1697.4|1698|1697.7|1698.5|1698.2|1697.6|1697.3|90
1581673500000|2020-02-14 09:45:00|1697.9|1697.6|1697.8|1697.5|1698.1|1697.8|1697.6|1697.3|26
1581673800000|2020-02-14 09:50:00|1697.7|1697.4|1698.2|1697.9|1698.3|1698|1697.5|1697.2|46
1581674100000|2020-02-14 09:55:00|1698.1|1697.8|1698|1697.7|1698.5|1698.2|1697.8|1697.5|171
1581674400000|2020-02-14 10:00:00|1697.9|1697.6|1698.2|1697.9|1698.4|1698.1|1697.7|1697.4|55
1581674700000|2020-02-14 10:05:00|1698.4|1698.1|1698.9|1698.6|1698.9|1698.6|1698.1|1697.8|51
1581675000000|2020-02-14 10:10:00|1698.8|1698.5|1699.3|1699|1699.5|1699.2|1698.6|1698.3|148
1581675300000|2020-02-14 10:15:00|1699.4|1699.1|1699|1698.7|1699.7|1699.4|1698.9|1698.6|294
1581675600000|2020-02-14 10:20:00|1698.9|1698.6|1699|1698.7|1699.4|1699.1|1698.8|1698.5|67
1581675900000|2020-02-14 10:25:00|1698.9|1698.6|1698.9|1698.6|1699|1698.7|1698.4|1698.1|31
1581676200000|2020-02-14 10:30:00|1698.8|1698.5|1698.9|1698.6|1699|1698.7|1698.6|1698.3|38
1581676500000|2020-02-14 10:35:00|1698.8|1698.5|1698.9|1698.6|1699.2|1698.9|1698.8|1698.5|37
1581676800000|2020-02-14 10:40:00|1699|1698.7|1699.6|1699.3|1699.7|1699.4|1698.7|1698.4|58
1581677100000|2020-02-14 10:45:00|1699.7|1699.4|1699.5|1699.2|1700|1699.7|1699.5|1699.2|77
1581677400000|2020-02-14 10:50:00|1699.6|1699.3|1699.6|1699.3|1699.6|1699.3|1699.3|1699|44
1581677700000|2020-02-14 10:55:00|1699.5|1699.2|1699.3|1699|1699.5|1699.2|1699|1698.7|42
1581678000000|2020-02-14 11:00:00|1699.4|1699.1|1698.9|1698.6|1699.5|1699.2|1698.9|1698.6|23
1581678300000|2020-02-14 11:05:00|1698.8|1698.5|1698.7|1698.4|1699.1|1698.8|1698.4|1698.1|36
1581678600000|2020-02-14 11:10:00|1698.6|1698.3|1698.2|1697.9|1698.6|1698.3|1697.8|1697.5|57
1581678900000|2020-02-14 11:15:00|1698.1|1697.8|1698.4|1698.1|1698.4|1698.1|1697.9|1697.6|37
1581679200000|2020-02-14 11:20:00|1698.3|1698|1699|1698.7|1699.1|1698.8|1698.1|1697.8|63
1581679500000|2020-02-14 11:25:00|1698.9|1698.6|1699|1698.7|1699.7|1699.4|1698.9|1698.6|95
1581679800000|2020-02-14 11:30:00|1699.1|1698.8|1698.8|1698.5|1699.1|1698.8|1698.5|1698.2|100
1581680100000|2020-02-14 11:35:00|1698.7|1698.4|1698.7|1698.4|1699|1698.7|1698.6|1698.3|31
1581680400000|2020-02-14 11:40:00|1698.6|1698.3|1698.5|1698.2|1698.8|1698.5|1698.3|1698|49
1581680700000|2020-02-14 11:45:00|1698.4|1698.1|1698|1697.7|1698.6|1698.3|1697.9|1697.6|44
1581681000000|2020-02-14 11:50:00|1697.9|1697.6|1697.8|1697.5|1698|1697.7|1697.5|1697.2|75
1581681300000|2020-02-14 11:55:00|1697.7|1697.4|1698.4|1698.1|1698.5|1698.2|1697.5|1697.2|51
1581681600000|2020-02-14 12:00:00|1698.6|1698.3|1699|1698.7|1699.4|1699.1|1698.3|1698|82
1581681900000|2020-02-14 12:05:00|1699.1|1698.8|1698.5|1698.2|1699.2|1698.9|1698.5|1698.2|55
1581682200000|2020-02-14 12:10:00|1698.4|1698.1|1698.6|1698.3|1698.7|1698.4|1698.3|1698|58
1581682500000|2020-02-14 12:15:00|1698.5|1698.2|1698.7|1698.4|1698.8|1698.5|1698.5|1698.2|58
1581682800000|2020-02-14 12:20:00|1698.8|1698.5|1698.2|1697.9|1698.9|1698.6|1698.2|1697.9|33
1581683100000|2020-02-14 12:25:00|1698.3|1698|1698.6|1698.3|1698.7|1698.4|1698.1|1697.8|49
1581683400000|2020-02-14 12:30:00|1698.5|1698.2|1698.7|1698.4|1698.8|1698.5|1698.2|1697.9|45
1581683700000|2020-02-14 12:35:00|1698.8|1698.5|1699.3|1699|1699.5|1699.2|1698.7|1698.4|72
1581684000000|2020-02-14 12:40:00|1699.2|1698.9|1699|1698.7|1699.5|1699.2|1698.9|1698.6|70
1581684300000|2020-02-14 12:45:00|1698.9|1698.6|1699.1|1698.8|1699.3|1699|1698.9|1698.6|37
1581684600000|2020-02-14 12:50:00|1699.2|1698.9|1699.4|1699.1|1699.7|1699.4|1699|1698.7|101
1581684900000|2020-02-14 12:55:00|1699.5|1699.2|1700.1|1699.8|1700.4|1700.1|1699.5|1699.2|212
1581685200000|2020-02-14 13:00:00|1700|1699.7|1699.3|1699|1700|1699.7|1699.2|1698.9|200
1581685500000|2020-02-14 13:05:00|1699.2|1698.9|1699|1698.7|1699.3|1699|1698.7|1698.4|131
1581685800000|2020-02-14 13:10:00|1699.1|1698.8|1698.4|1698.1|1699.1|1698.8|1698.4|1698.1|290
1581686100000|2020-02-14 13:15:00|1698.3|1698|1698.6|1698.3|1698.7|1698.4|1698.2|1697.9|113
1581686400000|2020-02-14 13:20:00|1698.5|1698.2|1698.2|1697.9|1698.7|1698.4|1698.1|1697.8|94
1581686700000|2020-02-14 13:25:00|1698.1|1697.8|1698.8|1698.5|1699|1698.7|1698|1697.7|135
1581687000000|2020-02-14 13:30:00|1698.7|1698.4|1697.5|1697.2|1699|1698.7|1697|1696.7|304
1581687300000|2020-02-14 13:35:00|1697.6|1697.3|1696.2|1695.9|1697.6|1697.3|1695.6|1695.3|552
1581687600000|2020-02-14 13:40:00|1696.1|1695.8|1695.8|1695.5|1696.4|1696.1|1695.6|1695.3|206
1581687900000|2020-02-14 13:45:00|1695.7|1695.4|1695|1694.7|1695.8|1695.5|1694|1693.7|522
1581688200000|2020-02-14 13:50:00|1695.1|1694.8|1696|1695.7|1696.2|1695.9|1694.5|1694.2|439
1581688500000|2020-02-14 13:55:00|1696.1|1695.8|1695.5|1695.2|1696.3|1696|1695.5|1695.2|173
1581688800000|2020-02-14 14:00:00|1695.4|1695.1|1696.2|1695.9|1696.3|1696|1695.1|1694.8|220
1581689100000|2020-02-14 14:05:00|1696.3|1696|1696.7|1696.4|1696.8|1696.5|1695.9|1695.6|206
1581689400000|2020-02-14 14:10:00|1696.6|1696.3|1695.1|1694.8|1696.7|1696.4|1695.1|1694.8|257
1581689700000|2020-02-14 14:15:00|1695.2|1694.9|1694.8|1694.5|1695.4|1695.1|1694.8|1694.5|227
1581690000000|2020-02-14 14:20:00|1694.9|1694.6|1694.4|1694.1|1695.1|1694.8|1694.4|1694.1|314
1581690300000|2020-02-14 14:25:00|1694.3|1694|1694.8|1694.5|1694.9|1694.6|1693.7|1693.4|537
1581690600000|2020-02-14 14:30:00|1694.7|1694.4|1693.1|1692.8|1695.5|1695.2|1692.9|1692.6|3714
1581690900000|2020-02-14 14:35:00|1693|1692.7|1690|1689.7|1693.6|1693.3|1688.8|1688.5|5022
1581691200000|2020-02-14 14:40:00|1689.8|1689.5|1690.4|1690.1|1691.3|1691|1688.9|1688.6|2406
1581691500000|2020-02-14 14:45:00|1690.3|1690|1691.5|1691.2|1692.7|1692.4|1690.3|1690|2112
1581691800000|2020-02-14 14:50:00|1691.6|1691.3|1691.1|1690.8|1692.4|1692.1|1690.5|1690.2|2196
1581692100000|2020-02-14 14:55:00|1691|1690.7|1690.6|1690.3|1691.6|1691.3|1689.9|1689.6|1887
1581692400000|2020-02-14 15:00:00|1690.5|1690.2|1689.4|1689.1|1692.3|1692|1689.3|1689|2443
1581692700000|2020-02-14 15:05:00|1689.3|1689|1688.9|1688.6|1689.7|1689.4|1687.7|1687.4|1714
1581693000000|2020-02-14 15:10:00|1689|1688.7|1687.7|1687.4|1689.2|1688.9|1687.2|1686.9|2329
1581693300000|2020-02-14 15:15:00|1687.6|1687.3|1689.7|1689.4|1689.7|1689.4|1687|1686.7|2406
1581693600000|2020-02-14 15:20:00|1689.6|1689.3|1688.3|1688|1690.3|1690|1688.3|1688|1335
1581693900000|2020-02-14 15:25:00|1688.1|1687.8|1688.7|1688.4|1689.2|1688.9|1688|1687.7|1250
1581694200000|2020-02-14 15:30:00|1688.6|1688.3|1687.9|1687.6|1689.3|1689|1687.2|1686.9|1303
1581694500000|2020-02-14 15:35:00|1687.8|1687.5|1689.3|1689|1689.3|1689|1687.7|1687.4|856
1581694800000|2020-02-14 15:40:00|1689.4|1689.1|1687.2|1686.9|1689.4|1689.1|1687.2|1686.9|1221
1581695100000|2020-02-14 15:45:00|1687.1|1686.8|1688.7|1688.4|1688.7|1688.4|1686.3|1686|1331
1581695400000|2020-02-14 15:50:00|1688.8|1688.5|1688.8|1688.5|1689.7|1689.4|1688.8|1688.5|1141
1581695700000|2020-02-14 15:55:00|1689|1688.7|1689.4|1689.1|1689.8|1689.5|1688.7|1688.4|720
1581696000000|2020-02-14 16:00:00|1689.3|1689|1689.4|1689.1|1689.7|1689.4|1688.9|1688.6|1890
1581696300000|2020-02-14 16:05:00|1689.5|1689.2|1689.6|1689.3|1690.1|1689.8|1689.1|1688.8|763
1581696600000|2020-02-14 16:10:00|1689.7|1689.4|1690.6|1690.3|1690.9|1690.6|1689.3|1689|873
1581696900000|2020-02-14 16:15:00|1690.7|1690.4|1691.2|1690.9|1691.9|1691.6|1690.4|1690.1|1023
1581697200000|2020-02-14 16:20:00|1691.4|1691.1|1691.8|1691.5|1691.8|1691.5|1690.6|1690.3|974
1581697500000|2020-02-14 16:25:00|1691.7|1691.4|1690.8|1690.5|1691.8|1691.5|1690.7|1690.4|618
1581697800000|2020-02-14 16:30:00|1690.7|1690.4|1691.3|1691|1692.1|1691.8|1690.6|1690.3|564
1581698100000|2020-02-14 16:35:00|1691.4|1691.1|1691.1|1690.8|1692.3|1692|1691|1690.7|591
1581698400000|2020-02-14 16:40:00|1691|1690.7|1690.9|1690.6|1691.7|1691.4|1690.8|1690.5|458
1581698700000|2020-02-14 16:45:00|1691|1690.7|1690.3|1690|1691.5|1691.2|1690.3|1690|261
1581699000000|2020-02-14 16:50:00|1690.2|1689.9|1690.1|1689.8|1690.6|1690.3|1689.8|1689.5|539
1581699300000|2020-02-14 16:55:00|1690.2|1689.9|1689.2|1688.9|1690.7|1690.4|1689.1|1688.8|605
1581699600000|2020-02-14 17:00:00|1689.1|1688.8|1689.4|1689.1|1690|1689.7|1689.1|1688.8|444
1581699900000|2020-02-14 17:05:00|1689.5|1689.2|1687.8|1687.5|1689.7|1689.4|1687.6|1687.3|776
1581700200000|2020-02-14 17:10:00|1687.9|1687.6|1687|1686.7|1688.2|1687.9|1686.4|1686.1|964
1581700500000|2020-02-14 17:15:00|1686.9|1686.6|1686.2|1685.9|1687.2|1686.9|1686.1|1685.8|754
1581700800000|2020-02-14 17:20:00|1686.3|1686|1686.6|1686.3|1686.6|1686.3|1685.1|1684.8|1172
1581701100000|2020-02-14 17:25:00|1686.7|1686.4|1687.2|1686.9|1687.2|1686.9|1686.2|1685.9|494
1581701400000|2020-02-14 17:30:00|1687.3|1687|1687.3|1687|1687.5|1687.2|1686.8|1686.5|484
1581701700000|2020-02-14 17:35:00|1687.2|1686.9|1687.8|1687.5|1687.9|1687.6|1686.5|1686.2|429
1581702000000|2020-02-14 17:40:00|1687.7|1687.4|1687.9|1687.6|1688.3|1688|1687.6|1687.3|559
1581702300000|2020-02-14 17:45:00|1687.8|1687.5|1687.2|1686.9|1688|1687.7|1686.9|1686.6|479
1581702600000|2020-02-14 17:50:00|1687.4|1687.1|1686.8|1686.5|1687.4|1687.1|1686.1|1685.8|545
1581702900000|2020-02-14 17:55:00|1686.7|1686.4|1686.3|1686|1686.9|1686.6|1685.6|1685.3|913
1581703200000|2020-02-14 18:00:00|1686.2|1685.9|1686.6|1686.3|1686.9|1686.6|1685.7|1685.4|1488
1581703500000|2020-02-14 18:05:00|1686.7|1686.4|1684|1683.7|1687.3|1687|1684|1683.7|2048
1581703800000|2020-02-14 18:10:00|1684.1|1683.8|1684.8|1684.5|1685.2|1684.9|1684|1683.7|808
1581704100000|2020-02-14 18:15:00|1684.9|1684.6|1683.2|1682.9|1685|1684.7|1683.2|1682.9|774
1581704400000|2020-02-14 18:20:00|1683.1|1682.8|1684.4|1684.1|1684.5|1684.2|1682.7|1682.4|836
1581704700000|2020-02-14 18:25:00|1684.3|1684|1684.1|1683.8|1684.7|1684.4|1683.9|1683.6|874
1581705000000|2020-02-14 18:30:00|1684|1683.7|1683.5|1683.2|1684.2|1683.9|1682.6|1682.3|996
1581705300000|2020-02-14 18:35:00|1683.6|1683.3|1683.5|1683.2|1684.2|1683.9|1683.1|1682.8|809
1581705600000|2020-02-14 18:40:00|1683.6|1683.3|1683.9|1683.6|1684.3|1684|1683.1|1682.8|578
1581705900000|2020-02-14 18:45:00|1683.8|1683.5|1683.9|1683.6|1684.1|1683.8|1683.3|1683|554
1581706200000|2020-02-14 18:50:00|1684|1683.7|1683.4|1683.1|1684|1683.7|1683|1682.7|719
1581706500000|2020-02-14 18:55:00|1683.5|1683.2|1683.3|1683|1683.9|1683.6|1682.6|1682.3|1152
1581706800000|2020-02-14 19:00:00|1683.4|1683.1|1683.7|1683.4|1683.8|1683.5|1683.2|1682.9|966
1581707100000|2020-02-14 19:05:00|1683.8|1683.5|1684.5|1684.2|1684.5|1684.2|1683.2|1682.9|739
1581707400000|2020-02-14 19:10:00|1684.6|1684.3|1683.7|1683.4|1685|1684.7|1683.6|1683.3|893
1581707700000|2020-02-14 19:15:00|1683.8|1683.5|1681.6|1681.3|1683.8|1683.5|1680.9|1680.6|1928
1581708000000|2020-02-14 19:20:00|1681.7|1681.4|1682.1|1681.8|1682.5|1682.2|1681.6|1681.3|1018
1581708300000|2020-02-14 19:25:00|1682.2|1681.9|1683.4|1683.1|1683.5|1683.2|1681.8|1681.5|1379
1581708600000|2020-02-14 19:30:00|1683.3|1683|1684.1|1683.8|1684.4|1684.1|1682.9|1682.6|1201
1581708900000|2020-02-14 19:35:00|1684|1683.7|1684.8|1684.5|1686|1685.7|1684|1683.7|1448
1581709200000|2020-02-14 19:40:00|1684.9|1684.6|1684|1683.7|1684.9|1684.6|1683.5|1683.2|1133
1581709500000|2020-02-14 19:45:00|1683.9|1683.6|1683.1|1682.8|1684|1683.7|1682.9|1682.6|862
1581709800000|2020-02-14 19:50:00|1682.9|1682.6|1682.2|1681.9|1683.2|1682.9|1681.9|1681.6|873
1581710100000|2020-02-14 19:55:00|1682.1|1681.8|1682.7|1682.4|1682.8|1682.5|1681.9|1681.6|910
1581710400000|2020-02-14 20:00:00|1682.8|1682.5|1683.3|1683|1684|1683.7|1682.6|1682.3|819
1581710700000|2020-02-14 20:05:00|1683.4|1683.1|1683.5|1683.2|1683.9|1683.6|1683.2|1682.9|687
1581711000000|2020-02-14 20:10:00|1683.4|1683.1|1683.2|1682.9|1684.1|1683.8|1682.4|1682.1|1079
1581711300000|2020-02-14 20:15:00|1683.3|1683|1683|1682.7|1683.5|1683.2|1682.3|1682|573
1581711600000|2020-02-14 20:20:00|1682.9|1682.6|1684.2|1683.9|1684.3|1684|1682.8|1682.5|679
1581711900000|2020-02-14 20:25:00|1684.3|1684|1684.8|1684.5|1684.9|1684.6|1683.9|1683.6|724
1581712200000|2020-02-14 20:30:00|1684.6|1684.3|1685.7|1685.4|1685.8|1685.5|1684.3|1684|1249
1581712500000|2020-02-14 20:35:00|1685.6|1685.3|1686|1685.7|1686.4|1686.1|1685.1|1684.8|930
1581712800000|2020-02-14 20:40:00|1685.9|1685.6|1685.8|1685.5|1686.1|1685.8|1685.4|1685.1|629
1581713100000|2020-02-14 20:45:00|1685.9|1685.6|1686.4|1686.1|1686.4|1686.1|1685.5|1685.2|1455
1581713400000|2020-02-14 20:50:00|1686.3|1686|1686.2|1685.9|1687|1686.7|1685.8|1685.5|2195
1581713700000|2020-02-14 20:55:00|1686.1|1685.8|1686.6|1686.3|1687.2|1686.9|1686.1|1685.8|7199
1581714000000|2020-02-14 21:00:00|1686.5|1686.2|1686.5|1686.2|1687|1686.7|1685.9|1685.6|2539
1581714300000|2020-02-14 21:05:00|1686.4|1686.1|1686|1685.7|1686.7|1686.4|1685.9|1685.6|847
1581714600000|2020-02-14 21:10:00|1685.9|1685.6|1686.5|1685.7|1686.6|1686.1|1685.9|1685.6|1220
1581714900000|2020-02-14 21:15:00|1686.6|1685.8|1686.7|1685.9|1686.7|1685.9|1686.6|1685.8|1
1581715200000|2020-02-14 21:20:00|1686.6|1685.8|1686.7|1685.9|1686.7|1685.9|1686.6|1685.8|0
1581715500000|2020-02-14 21:25:00|1686.6|1685.8|1686.6|1685.8|1686.7|1685.9|1686.6|1685.8|0
1581715800000|2020-02-14 21:30:00|1686.7|1686.4|1686.6|1686.3|1686.8|1686.5|1686.2|1685.9|123
1581716100000|2020-02-14 21:35:00|1686.7|1686.4|1686.7|1686.4|1686.7|1686.4|1686.5|1686.2|58
1581716400000|2020-02-14 21:40:00|1686.6|1686.3|1687|1686.7|1687|1686.7|1686.6|1686.3|87
1581716700000|2020-02-14 21:45:00|1687.1|1686.8|1687.1|1686.8|1687.1|1686.8|1686.9|1686.6|46
1581717000000|2020-02-14 21:50:00|1687|1686.7|1686.8|1686.5|1687.1|1686.8|1686.8|1686.5|37
1581717300000|2020-02-14 21:55:00|1686.7|1686.4|1686.8|1686|1687|1686.7|1686.1|1685.8|226
1581717600000|2020-02-14 22:00:00|||||||||5
1581894000000|2020-02-16 23:00:00|1686.7|1685.9|1689.9|1689.6|1690.4|1690.1|1686.7|1685.9|239
1581894300000|2020-02-16 23:05:00|1690|1689.7|1689.7|1689.4|1690.1|1689.8|1689.5|1689.2|36
1581894600000|2020-02-16 23:10:00|1689.6|1689.3|1689.7|1689.4|1689.7|1689.4|1689.3|1689|55
1581894900000|2020-02-16 23:15:00|1689.8|1689.5|1690|1689.7|1690.4|1690.1|1689.7|1689.4|42
1581895200000|2020-02-16 23:20:00|1689.9|1689.6|1689.7|1689.4|1690|1689.7|1689.4|1689.1|20
1581895500000|2020-02-16 23:25:00|1689.6|1689.3|1690.6|1690.3|1690.8|1690.5|1689.5|1689.2|141
1581895800000|2020-02-16 23:30:00|1690.5|1690.2|1690.6|1690.3|1690.8|1690.5|1690.2|1689.9|61
1581896100000|2020-02-16 23:35:00|1690.5|1690.2|1691|1690.7|1691|1690.7|1690.1|1689.8|49
1581896400000|2020-02-16 23:40:00|1690.9|1690.6|1690.6|1690.3|1690.9|1690.6|1690.3|1690|23
1581896700000|2020-02-16 23:45:00|1690.7|1690.4|1690.7|1690.4|1691.1|1690.8|1690.5|1690.2|49
1581897000000|2020-02-16 23:50:00|1690.6|1690.3|1690|1689.7|1690.7|1690.4|1689.9|1689.6|59
1581897300000|2020-02-16 23:55:00|1689.9|1689.6|1689.8|1689.5|1690|1689.7|1689.5|1689.2|52
1581897600000|2020-02-17 00:00:00|1689.7|1689.4|1688.8|1688.5|1689.9|1689.6|1688.8|1688.5|164
1581897900000|2020-02-17 00:05:00|1688.9|1688.6|1687.9|1687.6|1689|1688.7|1687.8|1687.5|184
1581898200000|2020-02-17 00:10:00|1688|1687.7|1687.2|1686.9|1688.4|1688.1|1687.1|1686.8|230
1581898500000|2020-02-17 00:15:00|1687.1|1686.8|1688.1|1687.8|1688.5|1688.2|1687.1|1686.8|52
1581898800000|2020-02-17 00:20:00|1688.2|1687.9|1687.6|1687.3|1688.5|1688.2|1687.5|1687.2|27
1581899100000|2020-02-17 00:25:00|1687.7|1687.4|1688.3|1688|1688.7|1688.4|1687.5|1687.2|52
1581899400000|2020-02-17 00:30:00|1688.4|1688.1|1688|1687.7|1688.4|1688.1|1687.8|1687.5|36
1581899700000|2020-02-17 00:35:00|1688.1|1687.8|1688.2|1687.9|1688.3|1688|1687.8|1687.5|31
1581900000000|2020-02-17 00:40:00|1688|1687.7|1688.3|1688|1688.4|1688.1|1687.7|1687.4|36
1581900300000|2020-02-17 00:45:00|1688.2|1687.9|1688.1|1687.8|1688.8|1688.5|1688|1687.7|45
1581900600000|2020-02-17 00:50:00|1688|1687.7|1687.4|1687.1|1688.1|1687.8|1687|1686.7|47
1581900900000|2020-02-17 00:55:00|1687.3|1687|1687|1686.7|1687.5|1687.2|1687|1686.7|48
1581901200000|2020-02-17 01:00:00|1686.9|1686.6|1687.1|1686.8|1687.5|1687.2|1686.9|1686.6|81
1581901500000|2020-02-17 01:05:00|1687|1686.7|1687.3|1687|1687.4|1687.1|1686.6|1686.3|62
1581901800000|2020-02-17 01:10:00|1687.2|1686.9|1687.6|1687.3|1687.8|1687.5|1687.2|1686.9|51
1581902100000|2020-02-17 01:15:00|1687.5|1687.2|1688.4|1688.1|1688.7|1688.4|1687.4|1687.1|138
1581902400000|2020-02-17 01:20:00|1688.5|1688.2|1688.4|1688.1|1688.8|1688.5|1688.2|1687.9|23
1581902700000|2020-02-17 01:25:00|1688.3|1688|1688.9|1688.6|1689.4|1689.1|1688.3|1688|57
1581903000000|2020-02-17 01:30:00|1688.8|1688.5|1689.9|1689.6|1690.1|1689.8|1688.5|1688.2|132
1581903300000|2020-02-17 01:35:00|1690|1689.7|1690|1689.7|1690.3|1690|1689.4|1689.1|75
1581903600000|2020-02-17 01:40:00|1690.1|1689.8|1690.7|1690.4|1691.2|1690.9|1690|1689.7|124
1581903900000|2020-02-17 01:45:00|1690.8|1690.5|1691|1690.7|1691.4|1691.1|1690.5|1690.2|131
1581904200000|2020-02-17 01:50:00|1691.1|1690.8|1690.6|1690.3|1691.6|1691.3|1690.6|1690.3|82
1581904500000|2020-02-17 01:55:00|1690.7|1690.4|1690.5|1690.2|1690.8|1690.5|1690.1|1689.8|54
1581904800000|2020-02-17 02:00:00|1690.6|1690.3|1690.6|1690.3|1690.7|1690.4|1690.1|1689.8|39
1581905100000|2020-02-17 02:05:00|1690.7|1690.4|1691.1|1690.8|1691.4|1691.1|1690.4|1690.1|46
1581905400000|2020-02-17 02:10:00|1691.2|1690.9|1691.1|1690.8|1691.3|1691|1690.8|1690.5|37
1581905700000|2020-02-17 02:15:00|1691.2|1690.9|1690.7|1690.4|1691.3|1691|1690.7|1690.4|19
1581906000000|2020-02-17 02:20:00|1690.8|1690.5|1690.8|1690.5|1691|1690.7|1690.6|1690.3|33
1581906300000|2020-02-17 02:25:00|1690.7|1690.4|1690.6|1690.3|1690.8|1690.5|1690.3|1690|47
1581906600000|2020-02-17 02:30:00|1690.7|1690.4|1690.3|1690|1690.7|1690.4|1690.2|1689.9|33
1581906900000|2020-02-17 02:35:00|1690.4|1690.1|1690.6|1690.3|1691.2|1690.9|1690.3|1690|26
1581907200000|2020-02-17 02:40:00|1690.7|1690.4|1691.1|1690.8|1691.2|1690.9|1690.7|1690.4|22
1581907500000|2020-02-17 02:45:00|1691.2|1690.9|1691.2|1690.9|1691.3|1691|1691|1690.7|19
1581907800000|2020-02-17 02:50:00|1691.1|1690.8|1691.1|1690.8|1691.5|1691.2|1690.9|1690.6|59
1581908100000|2020-02-17 02:55:00|1691.2|1690.9|1691|1690.7|1691.2|1690.9|1690.8|1690.5|15
1581908400000|2020-02-17 03:00:00|1690.9|1690.6|1691.2|1690.9|1691.3|1691|1690.8|1690.5|61
1581908700000|2020-02-17 03:05:00|1691.1|1690.8|1691|1690.7|1691.5|1691.2|1691|1690.7|63
1581909000000|2020-02-17 03:10:00|1690.8|1690.5|1690.5|1690.2|1691|1690.7|1690.5|1690.2|30
1581909300000|2020-02-17 03:15:00|1690.4|1690.1|1690.6|1690.3|1690.9|1690.6|1690.4|1690.1|22
1581909600000|2020-02-17 03:20:00|1690.7|1690.4|1691.1|1690.8|1691.2|1690.9|1690.5|1690.2|76
1581909900000|2020-02-17 03:25:00|1691|1690.7|1690.9|1690.6|1691.1|1690.8|1690.8|1690.5|20
1581910200000|2020-02-17 03:30:00|1690.8|1690.5|1690.8|1690.5|1690.9|1690.6|1690.6|1690.3|31
1581910500000|2020-02-17 03:35:00|1690.7|1690.4|1691.1|1690.8|1691.1|1690.8|1690.7|1690.4|14
1581910800000|2020-02-17 03:40:00|1691|1690.7|1690.9|1690.6|1691.1|1690.8|1690.7|1690.4|15
1581911100000|2020-02-17 03:45:00|1691|1690.7|1690.9|1690.6|1691.1|1690.8|1690.8|1690.5|14
1581911400000|2020-02-17 03:50:00|1690.8|1690.5|1690.9|1690.6|1691.1|1690.8|1690.8|1690.5|40
1581911700000|2020-02-17 03:55:00|1690.8|1690.5|1691|1690.7|1691.1|1690.8|1690.8|1690.5|16
1581912000000|2020-02-17 04:00:00|1691.1|1690.8|1690.7|1690.4|1691.1|1690.8|1690.7|1690.4|14
1581912300000|2020-02-17 04:05:00|1690.8|1690.5|1690.3|1690|1690.8|1690.5|1690.3|1690|46
1581912600000|2020-02-17 04:10:00|1690.4|1690.1|1690.5|1690.2|1690.5|1690.2|1690.2|1689.9|19
1581912900000|2020-02-17 04:15:00|1690.4|1690.1|1690.1|1689.8|1690.4|1690.1|1690|1689.7|37
1581913200000|2020-02-17 04:20:00|1690|1689.7|1690.1|1689.8|1690.3|1690|1689.9|1689.6|29
1581913500000|2020-02-17 04:25:00|1690.2|1689.9|1690.5|1690.2|1690.5|1690.2|1690.1|1689.8|14
1581913800000|2020-02-17 04:30:00|1690.6|1690.3|1690.5|1690.2|1690.7|1690.4|1690.4|1690.1|19
1581914100000|2020-02-17 04:35:00|1690.4|1690.1|1690.7|1690.4|1690.8|1690.5|1690.4|1690.1|16
1581914400000|2020-02-17 04:40:00|1690.6|1690.3|1690.6|1690.3|1690.6|1690.3|1690.3|1690|28
1581914700000|2020-02-17 04:45:00|1690.5|1690.2|1690.3|1690|1690.5|1690.2|1690.1|1689.8|9
1581915000000|2020-02-17 04:50:00|1690.2|1689.9|1690.4|1690.1|1690.5|1690.2|1690.2|1689.9|14
1581915300000|2020-02-17 04:55:00|1690.5|1690.2|1690.4|1690.1|1690.6|1690.3|1690.3|1690|14
1581915600000|2020-02-17 05:00:00|1690.5|1690.2|1690.6|1690.3|1690.7|1690.4|1690.2|1689.9|25
1581915900000|2020-02-17 05:05:00|1690.5|1690.2|1690.5|1690.2|1690.7|1690.4|1690.5|1690.2|12
1581916200000|2020-02-17 05:10:00|1690.6|1690.3|1691|1690.7|1691.1|1690.8|1690.5|1690.2|20
1581916500000|2020-02-17 05:15:00|1691.1|1690.8|1691.3|1691|1691.4|1691.1|1691|1690.7|30
1581916800000|2020-02-17 05:20:00|1691.2|1690.9|1691.2|1690.9|1691.3|1691|1690.9|1690.6|20
1581917100000|2020-02-17 05:25:00|1691.3|1691|1691.5|1691.2|1691.6|1691.3|1690.9|1690.6|53
1581917400000|2020-02-17 05:30:00|1691.6|1691.3|1691.3|1691|1691.7|1691.4|1691.1|1690.8|32
1581917700000|2020-02-17 05:35:00|1691.2|1690.9|1691.6|1691.3|1691.6|1691.3|1691.1|1690.8|24
1581918000000|2020-02-17 05:40:00|1691.5|1691.2|1691.4|1691.1|1691.9|1691.6|1691.4|1691.1|56
1581918300000|2020-02-17 05:45:00|1691.5|1691.2|1691.4|1691.1|1691.7|1691.4|1691.4|1691.1|18
1581918600000|2020-02-17 05:50:00|1691.3|1691|1691.3|1691|1691.6|1691.3|1691.2|1690.9|20
1581918900000|2020-02-17 05:55:00|1691.2|1690.9|1691.5|1691.2|1691.8|1691.5|1691.2|1690.9|42
1581919200000|2020-02-17 06:00:00|1691.6|1691.3|1690.9|1690.6|1691.6|1691.3|1690.7|1690.4|48
1581919500000|2020-02-17 06:05:00|1691|1690.7|1691.3|1691|1691.4|1691.1|1690.7|1690.4|33
1581919800000|2020-02-17 06:10:00|1691.2|1690.9|1691.9|1691.6|1692|1691.7|1691.2|1690.9|15
1581920100000|2020-02-17 06:15:00|1691.8|1691.5|1692.6|1692.3|1693|1692.7|1691.6|1691.3|154
1581920400000|2020-02-17 06:20:00|1692.7|1692.4|1691.7|1691.4|1692.7|1692.4|1691.6|1691.3|123
1581920700000|2020-02-17 06:25:00|1691.8|1691.5|1691.7|1691.4|1691.9|1691.6|1691.3|1691|78
1581921000000|2020-02-17 06:30:00|1691.6|1691.3|1691.4|1691.1|1691.6|1691.3|1691.2|1690.9|32
1581921300000|2020-02-17 06:35:00|1691.3|1691|1691.4|1691.1|1691.5|1691.2|1691|1690.7|27
1581921600000|2020-02-17 06:40:00|1691.5|1691.2|1691.6|1691.3|1691.8|1691.5|1691.2|1690.9|20
1581921900000|2020-02-17 06:45:00|1691.7|1691.4|1691.3|1691|1691.7|1691.4|1691.1|1690.8|9
1581922200000|2020-02-17 06:50:00|1691.2|1690.9|1691.3|1691|1691.4|1691.1|1691|1690.7|17
1581922500000|2020-02-17 06:55:00|1691.2|1690.9|1691.3|1691|1691.4|1691.1|1691.1|1690.8|14
1581922800000|2020-02-17 07:00:00|1691.5|1691.2|1691|1690.7|1691.5|1691.2|1690.5|1690.2|97
1581923100000|2020-02-17 07:05:00|1690.9|1690.6|1690.9|1690.6|1691.1|1690.8|1690.6|1690.3|44
1581923400000|2020-02-17 07:10:00|1691|1690.7|1690.7|1690.4|1691|1690.7|1690.5|1690.2|33
1581923700000|2020-02-17 07:15:00|1690.8|1690.5|1690.2|1689.9|1690.9|1690.6|1690.1|1689.8|63
1581924000000|2020-02-17 07:20:00|1690.3|1690|1690.4|1690.1|1690.5|1690.2|1690.2|1689.9|27
1581924300000|2020-02-17 07:25:00|1690.3|1690|1690.2|1689.9|1690.5|1690.2|1690.1|1689.8|11
1581924600000|2020-02-17 07:30:00|1690.3|1690|1690.5|1690.2|1690.8|1690.5|1690|1689.7|53
1581924900000|2020-02-17 07:35:00|1690.4|1690.1|1690.4|1690.1|1690.8|1690.5|1690.2|1689.9|22
1581925200000|2020-02-17 07:40:00|1690.3|1690|1690.4|1690.1|1690.5|1690.2|1690.1|1689.8|21
1581925500000|2020-02-17 07:45:00|1690.3|1690|1690.6|1690.3|1690.9|1690.6|1690.3|1690|35
1581925800000|2020-02-17 07:50:00|1690.7|1690.4|1690.6|1690.3|1690.9|1690.6|1690.4|1690.1|20
1581926100000|2020-02-17 07:55:00|1690.7|1690.4|1690.6|1690.3|1691.2|1690.9|1690.5|1690.2|60
1581926400000|2020-02-17 08:00:00|1690.7|1690.4|1690.3|1690|1691|1690.7|1690.2|1689.9|102
1581926700000|2020-02-17 08:05:00|1690.4|1690.1|1690.8|1690.5|1691.3|1691|1690.2|1689.9|135
1581927000000|2020-02-17 08:10:00|1690.7|1690.4|1691.1|1690.8|1691.6|1691.3|1690.7|1690.4|98
1581927300000|2020-02-17 08:15:00|1691.2|1690.9|1692.3|1692|1692.6|1692.3|1691.2|1690.9|282
1581927600000|2020-02-17 08:20:00|1692.4|1692.1|1692.2|1691.9|1692.5|1692.2|1691.8|1691.5|97
1581927900000|2020-02-17 08:25:00|1692.1|1691.8|1691.4|1691.1|1692.2|1691.9|1691.2|1690.9|46
1581928200000|2020-02-17 08:30:00|1691.5|1691.2|1691.2|1690.9|1692|1691.7|1691.1|1690.8|45
1581928500000|2020-02-17 08:35:00|1691.3|1691|1690.3|1690|1691.3|1691|1690.2|1689.9|80
1581928800000|2020-02-17 08:40:00|1690.2|1689.9|1690.1|1689.8|1690.3|1690|1689.2|1688.9|225
1581929100000|2020-02-17 08:45:00|1690|1689.7|1690.2|1689.9|1690.3|1690|1689.7|1689.4|221
1581929400000|2020-02-17 08:50:00|1690.1|1689.8|1690.3|1690|1690.6|1690.3|1689.8|1689.5|108
1581929700000|2020-02-17 08:55:00|1690.2|1689.9|1690.3|1690|1690.4|1690.1|1689.7|1689.4|69
1581930000000|2020-02-17 09:00:00|1690.4|1690.1|1690.2|1689.9|1690.4|1690.1|1689.8|1689.5|47
1581930300000|2020-02-17 09:05:00|1690.1|1689.8|1690.3|1690|1690.5|1690.2|1690|1689.7|183
1581930600000|2020-02-17 09:10:00|1690.4|1690.1|1690.4|1690.1|1690.7|1690.4|1690.2|1689.9|53
1581930900000|2020-02-17 09:15:00|1690.5|1690.2|1690.9|1690.6|1691|1690.7|1690.4|1690.1|40
1581931200000|2020-02-17 09:20:00|1691|1690.7|1690.7|1690.4|1691|1690.7|1690.4|1690.1|27
1581931500000|2020-02-17 09:25:00|1690.8|1690.5|1690.7|1690.4|1690.8|1690.5|1690.4|1690.1|30
1581931800000|2020-02-17 09:30:00|1690.6|1690.3|1690.8|1690.5|1690.9|1690.6|1690.4|1690.1|69
1581932100000|2020-02-17 09:35:00|1690.7|1690.4|1690.9|1690.6|1690.9|1690.6|1690.6|1690.3|18
1581932400000|2020-02-17 09:40:00|1690.8|1690.5|1691|1690.7|1691.2|1690.9|1690.8|1690.5|24
1581932700000|2020-02-17 09:45:00|1691.1|1690.8|1691.5|1691.2|1691.7|1691.4|1691.1|1690.8|71
1581933000000|2020-02-17 09:50:00|1691.4|1691.1|1690.9|1690.6|1691.5|1691.2|1690.9|1690.6|12
1581933300000|2020-02-17 09:55:00|1690.8|1690.5|1691.4|1691.1|1691.5|1691.2|1690.7|1690.4|17
1581933600000|2020-02-17 10:00:00|1691.3|1691|1691.4|1691.1|1691.5|1691.2|1691.1|1690.8|25
1581933900000|2020-02-17 10:05:00|1691.3|1691|1691.7|1691.4|1691.8|1691.5|1691.2|1690.9|20
1581934200000|2020-02-17 10:10:00|1691.8|1691.5|1691.3|1691|1691.9|1691.6|1691.3|1691|23
1581934500000|2020-02-17 10:15:00|1691.4|1691.1|1691.3|1691|1691.7|1691.4|1691.3|1691|34
1581934800000|2020-02-17 10:20:00|1691.4|1691.1|1691.3|1691|1691.5|1691.2|1691.1|1690.8|19
1581935100000|2020-02-17 10:25:00|1691.4|1691.1|1691|1690.7|1691.4|1691.1|1690.8|1690.5|27
1581935400000|2020-02-17 10:30:00|1690.9|1690.6|1691|1690.7|1691.1|1690.8|1690.8|1690.5|15
1581935700000|2020-02-17 10:35:00|1690.9|1690.6|1690.8|1690.5|1691|1690.7|1690.6|1690.3|21
1581936000000|2020-02-17 10:40:00|1690.7|1690.4|1690.8|1690.5|1691|1690.7|1690.7|1690.4|47
1581936300000|2020-02-17 10:45:00|1690.7|1690.4|1691.1|1690.8|1691.2|1690.9|1690.7|1690.4|6
1581936600000|2020-02-17 10:50:00|1691|1690.7|1691|1690.7|1691.1|1690.8|1690.8|1690.5|42
1581936900000|2020-02-17 10:55:00|1691.1|1690.8|1691.2|1690.9|1691.3|1691|1691|1690.7|49
1581937200000|2020-02-17 11:00:00|1691.3|1691|1691.6|1691.3|1691.6|1691.3|1691.2|1690.9|71
1581937500000|2020-02-17 11:05:00|1691.5|1691.2|1691.5|1691.2|1691.7|1691.4|1691.5|1691.2|19
1581937800000|2020-02-17 11:10:00|1691.6|1691.3|1691.6|1691.3|1691.7|1691.4|1691.5|1691.2|8
1581938100000|2020-02-17 11:15:00|1691.7|1691.4|1691.7|1691.4|1691.9|1691.6|1691.5|1691.2|52
1581938400000|2020-02-17 11:20:00|1691.6|1691.3|1691.4|1691.1|1691.6|1691.3|1691|1690.7|51
1581938700000|2020-02-17 11:25:00|1691.3|1691|1691.3|1691|1691.3|1691|1690.9|1690.6|24
1581939000000|2020-02-17 11:30:00|1691.2|1690.9|1691.4|1691.1|1691.7|1691.4|1691.2|1690.9|26
1581939300000|2020-02-17 11:35:00|1691.5|1691.2|1691.2|1690.9|1691.5|1691.2|1690.9|1690.6|25
1581939600000|2020-02-17 11:40:00|1691.3|1691|1691.7|1691.4|1692|1691.7|1691.2|1690.9|30
1581939900000|2020-02-17 11:45:00|1691.6|1691.3|1691.7|1691.4|1691.7|1691.4|1691.4|1691.1|17
1581940200000|2020-02-17 11:50:00|1691.6|1691.3|1691.4|1691.1|1691.6|1691.3|1691.4|1691.1|12
1581940500000|2020-02-17 11:55:00|1691.5|1691.2|1691.9|1691.6|1691.9|1691.6|1691.4|1691.1|35
1581940800000|2020-02-17 12:00:00|1692|1691.7|1691.6|1691.3|1692|1691.7|1691.5|1691.2|10
1581941100000|2020-02-17 12:05:00|1691.5|1691.2|1691.5|1691.2|1691.7|1691.4|1691.3|1691|12
1581941400000|2020-02-17 12:10:00|1691.4|1691.1|1690.9|1690.6|1691.4|1691.1|1690.6|1690.3|25
1581941700000|2020-02-17 12:15:00|1690.8|1690.5|1691.2|1690.9|1691.2|1690.9|1690.8|1690.5|12
1581942000000|2020-02-17 12:20:00|1691.1|1690.8|1691|1690.7|1691.3|1691|1691|1690.7|17
1581942300000|2020-02-17 12:25:00|1690.9|1690.6|1691|1690.7|1691.3|1691|1690.9|1690.6|12
1581942600000|2020-02-17 12:30:00|1691.1|1690.8|1689.5|1689.2|1691.3|1691|1689.5|1689.2|186
1581942900000|2020-02-17 12:35:00|1689.6|1689.3|1690.4|1690.1|1690.6|1690.3|1689.3|1689|93
1581943200000|2020-02-17 12:40:00|1690.5|1690.2|1690.3|1690|1690.7|1690.4|1690.3|1690|16
1581943500000|2020-02-17 12:45:00|1690.2|1689.9|1690.4|1690.1|1690.5|1690.2|1690.2|1689.9|10
1581943800000|2020-02-17 12:50:00|1690.5|1690.2|1690.6|1690.3|1690.7|1690.4|1690.3|1690|17
1581944100000|2020-02-17 12:55:00|1690.7|1690.4|1690.6|1690.3|1690.8|1690.5|1690.4|1690.1|20
1581944400000|2020-02-17 13:00:00|1690.5|1690.2|1690.5|1690.2|1690.6|1690.3|1690.4|1690.1|56
1581944700000|2020-02-17 13:05:00|1690.6|1690.3|1690.3|1690|1690.7|1690.4|1690|1689.7|24
1581945000000|2020-02-17 13:10:00|1690.1|1689.8|1690.4|1690.1|1690.4|1690.1|1690|1689.7|30
1581945300000|2020-02-17 13:15:00|1690.3|1690|1690|1689.7|1690.4|1690.1|1690|1689.7|26
1581945600000|2020-02-17 13:20:00|1690.1|1689.8|1689.9|1689.6|1690.3|1690|1689.8|1689.5|24
1581945900000|2020-02-17 13:25:00|1690|1689.7|1690.4|1690.1|1690.5|1690.2|1689.9|1689.6|37
1581946200000|2020-02-17 13:30:00|1690.3|1690|1690.2|1689.9|1690.4|1690.1|1690.2|1689.9|26
1581946500000|2020-02-17 13:35:00|1690.3|1690|1690.7|1690.4|1690.7|1690.4|1690.2|1689.9|17
1581946800000|2020-02-17 13:40:00|1690.8|1690.5|1690.1|1689.8|1690.8|1690.5|1690|1689.7|76
1581947100000|2020-02-17 13:45:00|1690|1689.7|1690.2|1689.9|1690.2|1689.9|1689.8|1689.5|32
1581947400000|2020-02-17 13:50:00|1690.1|1689.8|1690.2|1689.9|1690.3|1690|1689.9|1689.6|35
1581947700000|2020-02-17 13:55:00|1690.3|1690|1690.1|1689.8|1690.3|1690|1689.8|1689.5|48
1581948000000|2020-02-17 14:00:00|1690|1689.7|1689.5|1689.2|1690.1|1689.8|1689.5|1689.2|33
1581948300000|2020-02-17 14:05:00|1689.6|1689.3|1689.3|1689|1689.7|1689.4|1689.2|1688.9|33
1581948600000|2020-02-17 14:10:00|1689.2|1688.9|1689.2|1688.9|1689.5|1689.2|1689|1688.7|182
1581948900000|2020-02-17 14:15:00|1689.1|1688.8|1689|1688.7|1689.3|1689|1688.9|1688.6|58
1581949200000|2020-02-17 14:20:00|1689.1|1688.8|1689.1|1688.8|1689.3|1689|1689|1688.7|43
1581949500000|2020-02-17 14:25:00|1689|1688.7|1689.4|1689.1|1689.5|1689.2|1689|1688.7|98
1581949800000|2020-02-17 14:30:00|1689.5|1689.2|1691|1690.7|1691.1|1690.8|1689.5|1689.2|338
1581950100000|2020-02-17 14:35:00|1691.1|1690.8|1691|1690.7|1691.2|1690.9|1690.8|1690.5|121
1581950400000|2020-02-17 14:40:00|1691.1|1690.8|1691.1|1690.8|1691.4|1691.1|1690.9|1690.6|187
1581950700000|2020-02-17 14:45:00|1691.2|1690.9|1689|1688.7|1691.2|1690.9|1688.9|1688.6|319
1581951000000|2020-02-17 14:50:00|1688.9|1688.6|1689|1688.7|1689.5|1689.2|1688.9|1688.6|176
1581951300000|2020-02-17 14:55:00|1689.1|1688.8|1688.8|1688.5|1689.6|1689.3|1688.4|1688.1|529
1581951600000|2020-02-17 15:00:00|1688.7|1688.4|1688.3|1688|1688.9|1688.6|1688|1687.7|412
1581951900000|2020-02-17 15:05:00|1688.2|1687.9|1689.3|1689|1689.3|1689|1688.2|1687.9|251
1581952200000|2020-02-17 15:10:00|1689.2|1688.9|1689.2|1688.9|1689.7|1689.4|1689.1|1688.8|97
1581952500000|2020-02-17 15:15:00|1689.3|1689|1689.3|1689|1689.4|1689.1|1689.2|1688.9|57
1581952800000|2020-02-17 15:20:00|1689.4|1689.1|1689.6|1689.3|1689.6|1689.3|1689|1688.7|91
1581953100000|2020-02-17 15:25:00|1689.7|1689.4|1689.5|1689.2|1689.8|1689.5|1689.3|1689|76
1581953400000|2020-02-17 15:30:00|1689.6|1689.3|1689.1|1688.8|1689.9|1689.6|1689.1|1688.8|123
1581953700000|2020-02-17 15:35:00|1689.2|1688.9|1689.1|1688.8|1689.2|1688.9|1689|1688.7|89
1581954000000|2020-02-17 15:40:00|1689|1688.7|1689.6|1689.3|1689.6|1689.3|1689|1688.7|73
1581954300000|2020-02-17 15:45:00|1689.7|1689.4|1690.2|1689.9|1690.6|1690.3|1689.7|1689.4|102
1581954600000|2020-02-17 15:50:00|1690.1|1689.8|1689.8|1689.5|1690.2|1689.9|1689.7|1689.4|45
1581954900000|2020-02-17 15:55:00|1689.9|1689.6|1689.8|1689.5|1690|1689.7|1689.7|1689.4|73
1581955200000|2020-02-17 16:00:00|1689.9|1689.6|1690.1|1689.8|1690.1|1689.8|1689.7|1689.4|68
1581955500000|2020-02-17 16:05:00|1690|1689.7|1690.2|1689.9|1690.3|1690|1689.7|1689.4|77
1581955800000|2020-02-17 16:10:00|1690.1|1689.8|1689.8|1689.5|1690.2|1689.9|1689.8|1689.5|68
1581956100000|2020-02-17 16:15:00|1689.7|1689.4|1689.5|1689.2|1689.7|1689.4|1689.4|1689.1|118
1581956400000|2020-02-17 16:20:00|1689.6|1689.3|1689.9|1689.6|1690|1689.7|1689.4|1689.1|75
1581956700000|2020-02-17 16:25:00|1690|1689.7|1690.8|1690.5|1690.8|1690.5|1689.9|1689.6|50
1581957000000|2020-02-17 16:30:00|1690.9|1690.6|1690.8|1690.5|1690.9|1690.6|1690.6|1690.3|71
1581957300000|2020-02-17 16:35:00|1690.7|1690.4|1690.5|1690.2|1690.8|1690.5|1690.3|1690|97
1581957600000|2020-02-17 16:40:00|1690.6|1690.3|1690.5|1690.2|1690.8|1690.5|1690.4|1690.1|36
1581957900000|2020-02-17 16:45:00|1690.4|1690.1|1690.2|1689.9|1690.4|1690.1|1690.1|1689.8|33
1581958200000|2020-02-17 16:50:00|1690.1|1689.8|1689.4|1689.1|1690.2|1689.9|1689.4|1689.1|66
1581958500000|2020-02-17 16:55:00|1689.5|1689.2|1689.7|1689.4|1689.9|1689.6|1689.3|1689|112
1581958800000|2020-02-17 17:00:00|1689.8|1689.5|1689.6|1689.3|1690.1|1689.8|1689.6|1689.3|61
1581959100000|2020-02-17 17:05:00|1689.5|1689.2|1689.4|1689.1|1689.6|1689.3|1689.3|1689|39
1581959400000|2020-02-17 17:10:00|1689.3|1689|1688.9|1688.6|1689.4|1689.1|1688.9|1688.6|85
1581959700000|2020-02-17 17:15:00|1689|1688.7|1689|1688.7|1689.1|1688.8|1688.8|1688.5|57
1581960000000|2020-02-17 17:20:00|1689.1|1688.8|1689.2|1688.9|1689.3|1689|1689|1688.7|95
1581960300000|2020-02-17 17:25:00|1689.1|1688.8|1688.2|1687.9|1689.1|1688.8|1688.2|1687.9|150
1581960600000|2020-02-17 17:30:00|1688.3|1688|1688.7|1688.4|1688.7|1688.4|1688.2|1687.9|110
1581960900000|2020-02-17 17:35:00|1688.6|1688.3|1688.6|1688.3|1689|1688.7|1688.6|1688.3|36
1581961200000|2020-02-17 17:40:00|1688.7|1688.4|1689|1688.7|1689.1|1688.8|1688.7|1688.4|58
1581961500000|2020-02-17 17:45:00|1689.1|1688.8|1689|1688.7|1689.3|1689|1688.9|1688.6|66
1581961800000|2020-02-17 17:50:00|1689.1|1688.8|1689.5|1689.2|1689.7|1689.4|1689|1688.7|39
1581962100000|2020-02-17 17:55:00|1689.4|1689.1|1688.7|1688.4|1689.6|1689.3|1688.7|1688.4|146
1581962400000|2020-02-17 18:00:00|1689.6|1688.8|1689.6|1688.8|1689.6|1688.8|1689.6|1688.8|0
1581962700000|2020-02-17 18:05:00|1689.7|1688.9|1689.7|1688.9|1689.7|1688.9|1689.7|1688.9|0
1581963000000|2020-02-17 18:10:00|1689.6|1688.8|1689.6|1688.8|1689.6|1688.8|1689.6|1688.8|0
1581963900000|2020-02-17 18:25:00|1689.7|1688.9|1689.7|1688.9|1690|1689.2|1689.7|1688.9|0
1581964200000|2020-02-17 18:30:00|1689.8|1689|1689.8|1689|1690|1689.2|1689.7|1688.9|0
1581964500000|2020-02-17 18:35:00|1690|1689.2|1690|1689.2|1690|1689.2|1690|1689.2|0
1581965400000|2020-02-17 18:50:00|1689.9|1689.1|1689.7|1688.9|1690|1689.2|1689.7|1688.9|0
1581965700000|2020-02-17 18:55:00|1689.8|1689|1689.7|1688.9|1690|1689.2|1689.7|1688.9|0
1581967500000|2020-02-17 19:25:00|1689.5|1688.7|1689.5|1688.7|1689.5|1688.7|1689.4|1688.6|0
1581967800000|2020-02-17 19:30:00|1689.6|1688.8|1689.7|1688.9|1689.7|1688.9|1689.4|1688.6|0
1581968400000|2020-02-17 19:40:00|1689.6|1688.8|1689.7|1688.9|1689.7|1688.9|1689.5|1688.7|0
1581969300000|2020-02-17 19:55:00|1689.9|1689.1|1689.7|1688.9|1690|1689.2|1689.7|1688.9|0
1581972300000|2020-02-17 20:45:00|1689.9|1689.1|1689.7|1688.9|1690|1689.2|1689.7|1688.9|0
1581972600000|2020-02-17 20:50:00|1689.8|1689|1689.7|1688.9|1690|1689.2|1689.7|1688.9|0
1581973800000|2020-02-17 21:10:00|1689.6|1688.8|1689.1|1688.3|1689.6|1688.8|1689.1|1688.3|0
1581974100000|2020-02-17 21:15:00|1689|1688.2|1688.5|1687.7|1689|1688.2|1688.3|1687.5|0
1581974400000|2020-02-17 21:20:00|1688.6|1687.8|1688.6|1687.8|1688.6|1687.8|1688.6|1687.8|0
1581974700000|2020-02-17 21:25:00|1688.7|1687.9|1688.7|1687.9|1688.7|1687.9|1688.7|1687.9|0
1581975000000|2020-02-17 21:30:00|1688.8|1688|1688.8|1688|1688.8|1688|1688.8|1688|0
1581975300000|2020-02-17 21:35:00|1688.7|1687.9|1688.5|1687.7|1688.7|1687.9|1688.5|1687.7|0
1581975900000|2020-02-17 21:45:00|1688.4|1687.6|1688.4|1687.6|1688.4|1687.6|1688.4|1687.6|0
1581976500000|2020-02-17 21:55:00|1688.2|1687.4|1688.2|1687.4|1688.2|1687.4|1688.2|1687.4|0
1581976800000|2020-02-17 22:00:00|1688|1687.2|1687.9|1687.1|1688|1687.2|1687.9|1687.1|0
1581977700000|2020-02-17 22:15:00|1687.8|1687|1687.8|1687|1687.8|1687|1687.8|1687|0
1581979800000|2020-02-17 22:50:00|1687.7|1686.9|1687.3|1686.5|1687.7|1686.9|1687.3|1686.5|0
1581980100000|2020-02-17 22:55:00|1687.2|1686.4|1686.1|1685.3|1687.2|1686.4|1686.1|1685.3|0
1581980400000|2020-02-17 23:00:00|1684.9|1684.6|1682.3|1682|1685.2|1684.9|1680.7|1680.4|582
1581980700000|2020-02-17 23:05:00|1682.2|1681.9|1681.9|1681.6|1683|1682.7|1681|1680.7|232
1581981000000|2020-02-17 23:10:00|1682|1681.7|1681.9|1681.6|1682.5|1682.2|1681.1|1680.8|78
1581981300000|2020-02-17 23:15:00|1682|1681.7|1682.4|1682.1|1682.5|1682.2|1681.8|1681.5|92
1581981600000|2020-02-17 23:20:00|1682.5|1682.2|1681.8|1681.5|1682.9|1682.6|1681.5|1681.2|184
1581981900000|2020-02-17 23:25:00|1681.9|1681.6|1682.4|1682.1|1682.9|1682.6|1681.8|1681.5|182
1581982200000|2020-02-17 23:30:00|1682.5|1682.2|1683.6|1683.3|1683.7|1683.4|1682.5|1682.2|81
1581982500000|2020-02-17 23:35:00|1683.7|1683.4|1683.4|1683.1|1683.8|1683.5|1683.4|1683.1|64
1581982800000|2020-02-17 23:40:00|1683.5|1683.2|1684.1|1683.8|1684.1|1683.8|1683.5|1683.2|34
1581983100000|2020-02-17 23:45:00|1683.9|1683.6|1683.3|1683|1684.1|1683.8|1683.1|1682.8|65
1581983400000|2020-02-17 23:50:00|1683.4|1683.1|1683.7|1683.4|1683.9|1683.6|1683.1|1682.8|27
1581983700000|2020-02-17 23:55:00|1683.6|1683.3|1683.7|1683.4|1683.9|1683.6|1683.3|1683|34
1581984000000|2020-02-18 00:00:00|1683.8|1683.5|1683|1682.7|1683.8|1683.5|1683|1682.7|30
1581984300000|2020-02-18 00:05:00|1683.1|1682.8|1683.2|1682.9|1683.3|1683|1682.8|1682.5|72
1581984600000|2020-02-18 00:10:00|1683.1|1682.8|1683.3|1683|1683.9|1683.6|1683.1|1682.8|82
1581984900000|2020-02-18 00:15:00|1683.4|1683.1|1683.5|1683.2|1683.6|1683.3|1683.1|1682.8|50
1581985200000|2020-02-18 00:20:00|1683.4|1683.1|1683|1682.7|1683.5|1683.2|1682.3|1682|74
1581985500000|2020-02-18 00:25:00|1682.9|1682.6|1683.5|1683.2|1683.7|1683.4|1682.9|1682.6|66
1581985800000|2020-02-18 00:30:00|1683.4|1683.1|1683.7|1683.4|1683.9|1683.6|1683.2|1682.9|52
1581986100000|2020-02-18 00:35:00|1683.8|1683.5|1683.5|1683.2|1683.8|1683.5|1683.3|1683|23
1581986400000|2020-02-18 00:40:00|1683.4|1683.1|1682.9|1682.6|1683.5|1683.2|1682.8|1682.5|29
1581986700000|2020-02-18 00:45:00|1682.8|1682.5|1682.6|1682.3|1683.3|1683|1682.5|1682.2|69
1581987000000|2020-02-18 00:50:00|1682.7|1682.4|1683.4|1683.1|1683.5|1683.2|1682.6|1682.3|47
1581987300000|2020-02-18 00:55:00|1683.2|1682.9|1682.2|1681.9|1683.3|1683|1681.7|1681.4|138
1581987600000|2020-02-18 01:00:00|1682.1|1681.8|1682.2|1681.9|1682.9|1682.6|1681.8|1681.5|137
1581987900000|2020-02-18 01:05:00|1682.1|1681.8|1680.6|1680.3|1682.1|1681.8|1680.3|1680|366
1581988200000|2020-02-18 01:10:00|1680.5|1680.2|1680.4|1680.1|1681|1680.7|1680.3|1680|100
1581988500000|2020-02-18 01:15:00|1680.5|1680.2|1681.4|1681.1|1681.6|1681.3|1680.2|1679.9|67
1581988800000|2020-02-18 01:20:00|1681.5|1681.2|1681.4|1681.1|1681.7|1681.4|1681|1680.7|65
1581989100000|2020-02-18 01:25:00|1681.5|1681.2|1682.2|1681.9|1682.3|1682|1681.4|1681.1|92
1581989400000|2020-02-18 01:30:00|1682.3|1682|1681.8|1681.5|1682.6|1682.3|1681.6|1681.3|79
1581989700000|2020-02-18 01:35:00|1681.7|1681.4|1681.1|1680.8|1682|1681.7|1681.1|1680.8|49
1581990000000|2020-02-18 01:40:00|1681|1680.7|1681.2|1680.9|1681.4|1681.1|1680.8|1680.5|99
1581990300000|2020-02-18 01:45:00|1681.1|1680.8|1680.6|1680.3|1681.1|1680.8|1680.3|1680|105
1581990600000|2020-02-18 01:50:00|1680.5|1680.2|1681.4|1681.1|1681.5|1681.2|1680.4|1680.1|43
1581990900000|2020-02-18 01:55:00|1681.3|1681|1681.4|1681.1|1681.5|1681.2|1681.2|1680.9|17
1581991200000|2020-02-18 02:00:00|1681.3|1681|1681.9|1681.6|1682.1|1681.8|1680.7|1680.4|82
1581991500000|2020-02-18 02:05:00|1682|1681.7|1681.9|1681.6|1682.1|1681.8|1681.5|1681.2|28
1581991800000|2020-02-18 02:10:00|1682|1681.7|1681.3|1681|1682|1681.7|1681.2|1680.9|31
1581992100000|2020-02-18 02:15:00|1681.2|1680.9|1681.5|1681.2|1681.5|1681.2|1681|1680.7|23
1581992400000|2020-02-18 02:20:00|1681.4|1681.1|1681|1680.7|1681.5|1681.2|1680.9|1680.6|25
1581992700000|2020-02-18 02:25:00|1681.1|1680.8|1680.5|1680.2|1681.1|1680.8|1680.4|1680.1|147
1581993000000|2020-02-18 02:30:00|1680.4|1680.1|1680.3|1680|1680.6|1680.3|1679.8|1679.5|93
1581993300000|2020-02-18 02:35:00|1680.2|1679.9|1680|1679.7|1680.6|1680.3|1679.8|1679.5|55
1581993600000|2020-02-18 02:40:00|1679.9|1679.6|1680|1679.7|1680.3|1680|1679.8|1679.5|47
1581993900000|2020-02-18 02:45:00|1679.9|1679.6|1679.6|1679.3|1680|1679.7|1679.3|1679|139
1581994200000|2020-02-18 02:50:00|1679.7|1679.4|1678.7|1678.4|1679.8|1679.5|1678.5|1678.2|259
1581994500000|2020-02-18 02:55:00|1678.8|1678.5|1678.6|1678.3|1678.9|1678.6|1677.8|1677.5|135
1581994800000|2020-02-18 03:00:00|1678.7|1678.4|1679.4|1679.1|1679.6|1679.3|1678.3|1678|103
1581995100000|2020-02-18 03:05:00|1679.5|1679.2|1679.6|1679.3|1679.8|1679.5|1679.2|1678.9|30
1581995400000|2020-02-18 03:10:00|1679.5|1679.2|1679.7|1679.4|1679.9|1679.6|1679.4|1679.1|38
1581995700000|2020-02-18 03:15:00|1679.8|1679.5|1679.6|1679.3|1679.8|1679.5|1679.4|1679.1|52
1581996000000|2020-02-18 03:20:00|1679.5|1679.2|1679.7|1679.4|1679.8|1679.5|1679.1|1678.8|106
1581996300000|2020-02-18 03:25:00|1679.8|1679.5|1680.4|1680.1|1680.4|1680.1|1679.8|1679.5|128
1581996600000|2020-02-18 03:30:00|1680.3|1680|1680.1|1679.8|1680.3|1680|1679.8|1679.5|42
1581996900000|2020-02-18 03:35:00|1680|1679.7|1679.7|1679.4|1680.1|1679.8|1679.7|1679.4|44
1581997200000|2020-02-18 03:40:00|1679.8|1679.5|1679.7|1679.4|1680|1679.7|1679.6|1679.3|48
1581997500000|2020-02-18 03:45:00|1679.6|1679.3|1679.9|1679.6|1679.9|1679.6|1679.6|1679.3|37
1581997800000|2020-02-18 03:50:00|1679.8|1679.5|1679.7|1679.4|1680.1|1679.8|1679.6|1679.3|38
1581998100000|2020-02-18 03:55:00|1679.8|1679.5|1679.8|1679.5|1679.9|1679.6|1679.7|1679.4|24
1581998400000|2020-02-18 04:00:00|1679.7|1679.4|1679.8|1679.5|1679.8|1679.5|1679.5|1679.2|22
1581998700000|2020-02-18 04:05:00|1679.7|1679.4|1679.4|1679.1|1679.8|1679.5|1679.3|1679|36
1581999000000|2020-02-18 04:10:00|1679.5|1679.2|1679.3|1679|1679.5|1679.2|1679.1|1678.8|66
1581999300000|2020-02-18 04:15:00|1679.2|1678.9|1679.7|1679.4|1679.7|1679.4|1679.1|1678.8|73
1581999600000|2020-02-18 04:20:00|1679.8|1679.5|1680.2|1679.9|1680.2|1679.9|1679.6|1679.3|60
1581999900000|2020-02-18 04:25:00|1680.1|1679.8|1679.7|1679.4|1680.2|1679.9|1679.7|1679.4|27
1582000200000|2020-02-18 04:30:00|1679.8|1679.5|1680|1679.7|1680.2|1679.9|1679.7|1679.4|28
1582000500000|2020-02-18 04:35:00|1680.1|1679.8|1680.2|1679.9|1680.3|1680|1680|1679.7|28
1582000800000|2020-02-18 04:40:00|1680.1|1679.8|1680.1|1679.8|1680.2|1679.9|1679.8|1679.5|30
1582001100000|2020-02-18 04:45:00|1680|1679.7|1680.5|1680.2|1680.5|1680.2|1679.9|1679.6|72
1582001400000|2020-02-18 04:50:00|1680.4|1680.1|1680.7|1680.4|1680.7|1680.4|1680.2|1679.9|47
1582001700000|2020-02-18 04:55:00|1680.8|1680.5|1681|1680.7|1681.1|1680.8|1680.5|1680.2|56
1582002000000|2020-02-18 05:00:00|1680.9|1680.6|1680.7|1680.4|1681|1680.7|1680.3|1680|40
1582002300000|2020-02-18 05:05:00|1680.6|1680.3|1680.5|1680.2|1680.8|1680.5|1680.4|1680.1|12
1582002600000|2020-02-18 05:10:00|1680.4|1680.1|1680.6|1680.3|1680.7|1680.4|1680.4|1680.1|15
1582002900000|2020-02-18 05:15:00|1680.5|1680.2|1680.2|1679.9|1680.6|1680.3|1680.1|1679.8|21
1582003200000|2020-02-18 05:20:00|1680.3|1680|1679.9|1679.6|1680.3|1680|1679.7|1679.4|49
1582003500000|2020-02-18 05:25:00|1679.8|1679.5|1680.2|1679.9|1680.2|1679.9|1679.7|1679.4|48
1582003800000|2020-02-18 05:30:00|1680.1|1679.8|1680.2|1679.9|1680.3|1680|1680|1679.7|31
1582004100000|2020-02-18 05:35:00|1680.3|1680|1680.8|1680.5|1680.8|1680.5|1680.2|1679.9|28
1582004400000|2020-02-18 05:40:00|1680.7|1680.4|1680.7|1680.4|1680.9|1680.6|1680.5|1680.2|25
1582004700000|2020-02-18 05:45:00|1680.8|1680.5|1680.6|1680.3|1680.9|1680.6|1680.3|1680|26
1582005000000|2020-02-18 05:50:00|1680.5|1680.2|1680.8|1680.5|1680.9|1680.6|1680.5|1680.2|39
1582005300000|2020-02-18 05:55:00|1680.9|1680.6|1681|1680.7|1681.1|1680.8|1680.6|1680.3|144
1582005600000|2020-02-18 06:00:00|1680.9|1680.6|1680.9|1680.6|1681.4|1681.1|1680.7|1680.4|77
1582005900000|2020-02-18 06:05:00|1680.8|1680.5|1681.3|1681|1681.3|1681|1680.7|1680.4|47
1582006200000|2020-02-18 06:10:00|1681.2|1680.9|1681.4|1681.1|1681.6|1681.3|1681.2|1680.9|61
1582006500000|2020-02-18 06:15:00|1681.3|1681|1681.3|1681|1681.4|1681.1|1680.5|1680.2|43
1582006800000|2020-02-18 06:20:00|1681.4|1681.1|1680.9|1680.6|1681.4|1681.1|1680.8|1680.5|23
1582007100000|2020-02-18 06:25:00|1681|1680.7|1681|1680.7|1681.1|1680.8|1680.8|1680.5|86
1582007400000|2020-02-18 06:30:00|1681.1|1680.8|1681.2|1680.9|1681.3|1681|1680.9|1680.6|93
1582007700000|2020-02-18 06:35:00|1681.3|1681|1681.6|1681.3|1681.7|1681.4|1681|1680.7|223
1582008000000|2020-02-18 06:40:00|1681.7|1681.4|1681.4|1681.1|1681.7|1681.4|1681.3|1681|65
1582008300000|2020-02-18 06:45:00|1681.3|1681|1681.5|1681.2|1681.6|1681.3|1681.2|1680.9|36
1582008600000|2020-02-18 06:50:00|1681.4|1681.1|1681.1|1680.8|1681.7|1681.4|1681|1680.7|80
1582008900000|2020-02-18 06:55:00|1681.2|1680.9|1681.3|1681|1681.3|1681|1680.7|1680.4|87
1582009200000|2020-02-18 07:00:00|1681.2|1680.9|1680.7|1680.4|1681.4|1681.1|1680.3|1680|272
1582009500000|2020-02-18 07:05:00|1680.8|1680.5|1680.8|1680.5|1681|1680.7|1680.3|1680|69
1582009800000|2020-02-18 07:10:00|1680.9|1680.6|1680.2|1679.9|1681|1680.7|1680.1|1679.8|62
1582010100000|2020-02-18 07:15:00|1680.1|1679.8|1680.5|1680.2|1680.6|1680.3|1679.5|1679.2|119
1582010400000|2020-02-18 07:20:00|1680.6|1680.3|1680.4|1680.1|1680.6|1680.3|1680.1|1679.8|128
1582010700000|2020-02-18 07:25:00|1680.5|1680.2|1680.3|1680|1680.8|1680.5|1680.1|1679.8|82
1582011000000|2020-02-18 07:30:00|1680.4|1680.1|1679.6|1679.3|1680.8|1680.5|1679.5|1679.2|148
1582011300000|2020-02-18 07:35:00|1679.5|1679.2|1679.3|1679|1679.7|1679.4|1679.3|1679|204
1582011600000|2020-02-18 07:40:00|1679.2|1678.9|1679.5|1679.2|1679.6|1679.3|1679|1678.7|133
1582011900000|2020-02-18 07:45:00|1679.4|1679.1|1679.2|1678.9|1679.6|1679.3|1678.8|1678.5|129
1582012200000|2020-02-18 07:50:00|1679.3|1679|1677.4|1677.1|1679.3|1679|1677.4|1677.1|551
1582012500000|2020-02-18 07:55:00|1677.5|1677.2|1678.4|1678.1|1678.5|1678.2|1677.5|1677.2|203
1582012800000|2020-02-18 08:00:00|1678.5|1678.2|1680|1679.7|1680.1|1679.8|1678.4|1678.1|344
1582013100000|2020-02-18 08:05:00|1680.1|1679.8|1680.2|1679.9|1680.7|1680.4|1679.4|1679.1|224
1582013400000|2020-02-18 08:10:00|1680.3|1680|1681.6|1681.3|1682.2|1681.9|1680.2|1679.9|338
1582013700000|2020-02-18 08:15:00|1681.7|1681.4|1681|1680.7|1682.4|1682.1|1680.8|1680.5|146
1582014000000|2020-02-18 08:20:00|1681.1|1680.8|1679.4|1679.1|1681.2|1680.9|1679.1|1678.8|376
1582014300000|2020-02-18 08:25:00|1679.3|1679|1679|1678.7|1680|1679.7|1678.9|1678.6|286
1582014600000|2020-02-18 08:30:00|1678.9|1678.6|1680.3|1680|1681.4|1681.1|1678.9|1678.6|246
1582014900000|2020-02-18 08:35:00|1680.2|1679.9|1680.5|1680.2|1680.6|1680.3|1679.7|1679.4|139
1582015200000|2020-02-18 08:40:00|1680.6|1680.3|1680|1679.7|1681|1680.7|1679.5|1679.2|123
1582015500000|2020-02-18 08:45:00|1679.9|1679.6|1679.8|1679.5|1680.9|1680.6|1679.2|1678.9|216
1582015800000|2020-02-18 08:50:00|1679.7|1679.4|1680.6|1680.3|1680.6|1680.3|1679.4|1679.1|49
1582016100000|2020-02-18 08:55:00|1680.5|1680.2|1680.8|1680.5|1681.1|1680.8|1680.5|1680.2|84
1582016400000|2020-02-18 09:00:00|1680.9|1680.6|1679.6|1679.3|1681|1680.7|1679|1678.7|223
1582016700000|2020-02-18 09:05:00|1679.5|1679.2|1679.7|1679.4|1679.9|1679.6|1679.3|1679|109
1582017000000|2020-02-18 09:10:00|1679.5|1679.2|1677.6|1677.3|1679.8|1679.5|1677.5|1677.2|176
1582017300000|2020-02-18 09:15:00|1677.5|1677.2|1678.4|1678.1|1678.4|1678.1|1677.4|1677.1|146
1582017600000|2020-02-18 09:20:00|1678.3|1678|1678.2|1677.9|1678.5|1678.2|1677.7|1677.4|71
1582017900000|2020-02-18 09:25:00|1678.1|1677.8|1678.8|1678.5|1678.9|1678.6|1678.1|1677.8|105
1582018200000|2020-02-18 09:30:00|1678.9|1678.6|1678.8|1678.5|1679.1|1678.8|1678.3|1678|73
1582018500000|2020-02-18 09:35:00|1678.9|1678.6|1678.8|1678.5|1679|1678.7|1678|1677.7|37
1582018800000|2020-02-18 09:40:00|1678.9|1678.6|1679.2|1678.9|1679.6|1679.3|1678.7|1678.4|80
1582019100000|2020-02-18 09:45:00|1679.1|1678.8|1679.3|1679|1679.6|1679.3|1679|1678.7|35
1582019400000|2020-02-18 09:50:00|1679.2|1678.9|1679.5|1679.2|1679.6|1679.3|1678.8|1678.5|37
1582019700000|2020-02-18 09:55:00|1679.4|1679.1|1679.4|1679.1|1679.8|1679.5|1679.2|1678.9|31
1582020000000|2020-02-18 10:00:00|1679.5|1679.2|1678.7|1678.4|1679.6|1679.3|1678.5|1678.2|122
1582020300000|2020-02-18 10:05:00|1678.8|1678.5|1679.9|1679.6|1680.1|1679.8|1678.7|1678.4|102
1582020600000|2020-02-18 10:10:00|1680|1679.7|1680.2|1679.9|1680.7|1680.4|1679.9|1679.6|96
1582020900000|2020-02-18 10:15:00|1680.3|1680|1681.3|1681|1681.6|1681.3|1680.2|1679.9|157
1582021200000|2020-02-18 10:20:00|1681.2|1680.9|1680.7|1680.4|1681.4|1681.1|1680.6|1680.3|80
1582021500000|2020-02-18 10:25:00|1680.8|1680.5|1680|1679.7|1681|1680.7|1680|1679.7|192
1582021800000|2020-02-18 10:30:00|1680.1|1679.8|1681.1|1680.8|1682.4|1682.1|1680.1|1679.8|335
1582022100000|2020-02-18 10:35:00|1681.2|1680.9|1681.2|1680.9|1681.5|1681.2|1680.6|1680.3|97
1582022400000|2020-02-18 10:40:00|1681.3|1681|1681.6|1681.3|1681.9|1681.6|1681|1680.7|42
1582022700000|2020-02-18 10:45:00|1681.7|1681.4|1681.1|1680.8|1682|1681.7|1681|1680.7|71
1582023000000|2020-02-18 10:50:00|1681.2|1680.9|1681.9|1681.6|1682|1681.7|1681.1|1680.8|59
1582023300000|2020-02-18 10:55:00|1682|1681.7|1681.9|1681.6|1682.6|1682.3|1681.7|1681.4|90
1582023600000|2020-02-18 11:00:00|1682|1681.7|1681.5|1681.2|1682.1|1681.8|1681|1680.7|135
1582023900000|2020-02-18 11:05:00|1681.4|1681.1|1681.3|1681|1681.8|1681.5|1681.2|1680.9|45
1582024200000|2020-02-18 11:10:00|1681.4|1681.1|1681.4|1681.1|1681.7|1681.4|1681.2|1680.9|83
1582024500000|2020-02-18 11:15:00|1681.2|1680.9|1681.8|1681.5|1681.9|1681.6|1681.1|1680.8|83
1582024800000|2020-02-18 11:20:00|1681.7|1681.4|1681.7|1681.4|1681.9|1681.6|1681.5|1681.2|40
1582025100000|2020-02-18 11:25:00|1681.6|1681.3|1682.3|1682|1682.4|1682.1|1681.4|1681.1|86
1582025400000|2020-02-18 11:30:00|1682.4|1682.1|1681.4|1681.1|1682.4|1682.1|1681.3|1681|91
1582025700000|2020-02-18 11:35:00|1681.3|1681|1681.1|1680.8|1681.5|1681.2|1681|1680.7|59
1582026000000|2020-02-18 11:40:00|1681|1680.7|1681|1680.7|1681.5|1681.2|1680.7|1680.4|101
1582026300000|2020-02-18 11:45:00|1680.9|1680.6|1681.3|1681|1681.5|1681.2|1680.6|1680.3|108
1582026600000|2020-02-18 11:50:00|1681.2|1680.9|1680.6|1680.3|1681.2|1680.9|1679.8|1679.5|105
1582026900000|2020-02-18 11:55:00|1680.7|1680.4|1680.5|1680.2|1680.7|1680.4|1680|1679.7|80
1582027200000|2020-02-18 12:00:00|1680.6|1680.3|1680.8|1680.5|1681|1680.7|1680.3|1680|134
1582027500000|2020-02-18 12:05:00|1680.7|1680.4|1680.8|1680.5|1681|1680.7|1680.2|1679.9|83
1582027800000|2020-02-18 12:10:00|1680.7|1680.4|1680|1679.7|1681|1680.7|1679.8|1679.5|113
1582028100000|2020-02-18 12:15:00|1680.1|1679.8|1679.8|1679.5|1680.2|1679.9|1679.6|1679.3|124
1582028400000|2020-02-18 12:20:00|1679.9|1679.6|1680.3|1680|1680.4|1680.1|1679.5|1679.2|86
1582028700000|2020-02-18 12:25:00|1680.4|1680.1|1681.1|1680.8|1681.8|1681.5|1680.2|1679.9|264
1582029000000|2020-02-18 12:30:00|1681.2|1680.9|1680.9|1680.6|1681.4|1681.1|1680.8|1680.5|52
1582029300000|2020-02-18 12:35:00|1681|1680.7|1680.9|1680.6|1681.4|1681.1|1680.9|1680.6|112
1582029600000|2020-02-18 12:40:00|1681|1680.7|1681.1|1680.8|1681.2|1680.9|1680.8|1680.5|42
1582029900000|2020-02-18 12:45:00|1681.2|1680.9|1680.3|1680|1681.3|1681|1680.3|1680|92
1582030200000|2020-02-18 12:50:00|1680.4|1680.1|1680.3|1680|1680.7|1680.4|1680.3|1680|75
1582030500000|2020-02-18 12:55:00|1680.4|1680.1|1680.7|1680.4|1681.2|1680.9|1680.3|1680|59
1582030800000|2020-02-18 13:00:00|1680.8|1680.5|1680.7|1680.4|1681|1680.7|1680.5|1680.2|153
1582031100000|2020-02-18 13:05:00|1680.6|1680.3|1680.3|1680|1681|1680.7|1680.2|1679.9|100
1582031400000|2020-02-18 13:10:00|1680.2|1679.9|1681.6|1681.3|1681.8|1681.5|1680.2|1679.9|169
1582031700000|2020-02-18 13:15:00|1681.5|1681.2|1682|1681.7|1682.1|1681.8|1681.3|1681|172
1582032000000|2020-02-18 13:20:00|1682.1|1681.8|1682.6|1682.3|1682.8|1682.5|1681.9|1681.6|296
1582032300000|2020-02-18 13:25:00|1682.5|1682.2|1682.6|1682.3|1682.9|1682.6|1682.2|1681.9|223
1582032600000|2020-02-18 13:30:00|1682.7|1682.4|1682.7|1682.4|1683.4|1683.1|1682.1|1681.8|343
1582032900000|2020-02-18 13:35:00|1682.6|1682.3|1682.3|1682|1683.3|1683|1682.2|1681.9|149
1582033200000|2020-02-18 13:40:00|1682.4|1682.1|1682.5|1682.2|1682.9|1682.6|1682.1|1681.8|132
1582033500000|2020-02-18 13:45:00|1682.4|1682.1|1682.8|1682.5|1683.1|1682.8|1682.2|1681.9|181
1582033800000|2020-02-18 13:50:00|1682.7|1682.4|1682.3|1682|1682.9|1682.6|1682.2|1681.9|88
1582034100000|2020-02-18 13:55:00|1682.2|1681.9|1681.8|1681.5|1682.3|1682|1681.5|1681.2|144
1582034400000|2020-02-18 14:00:00|1681.9|1681.6|1682.1|1681.8|1682.5|1682.2|1681.8|1681.5|130
1582034700000|2020-02-18 14:05:00|1682|1681.7|1682.9|1682.6|1683.1|1682.8|1681.8|1681.5|149
1582035000000|2020-02-18 14:10:00|1683|1682.7|1682.5|1682.2|1683.3|1683|1682.3|1682|142
1582035300000|2020-02-18 14:15:00|1682.6|1682.3|1682.7|1682.4|1682.8|1682.5|1682.4|1682.1|220
1582035600000|2020-02-18 14:20:00|1682.8|1682.5|1682.6|1682.3|1683.2|1682.9|1682.5|1682.2|211
1582035900000|2020-02-18 14:25:00|1682.5|1682.2|1682.4|1682.1|1682.7|1682.4|1681.9|1681.6|344
1582036200000|2020-02-18 14:30:00|1682.6|1682.3|1684.6|1684.3|1685.6|1685.3|1681.5|1681.2|5514
1582036500000|2020-02-18 14:35:00|1684.7|1684.4|1683.7|1683.4|1685.5|1685.2|1682.1|1681.8|3342
1582036800000|2020-02-18 14:40:00|1683.8|1683.5|1685.9|1685.6|1688.1|1687.8|1683.7|1683.4|3406
1582037100000|2020-02-18 14:45:00|1686.1|1685.8|1685.4|1685.1|1687.3|1687|1685.4|1685.1|1687
1582037400000|2020-02-18 14:50:00|1685.3|1685|1684.5|1684.2|1685.6|1685.3|1683.6|1683.3|2112
1582037700000|2020-02-18 14:55:00|1684.6|1684.3|1684.8|1684.5|1685.2|1684.9|1683.1|1682.8|1838
1582038000000|2020-02-18 15:00:00|1684.7|1684.4|1684.4|1684.1|1686.1|1685.8|1683.9|1683.6|2038
1582038300000|2020-02-18 15:05:00|1684.3|1684|1685.5|1685.2|1685.6|1685.3|1682.8|1682.5|2159
1582038600000|2020-02-18 15:10:00|1685.7|1685.4|1688|1687.7|1688.2|1687.9|1685.5|1685.2|2172
1582038900000|2020-02-18 15:15:00|1688.1|1687.8|1685.8|1685.5|1688.2|1687.9|1685.6|1685.3|1698
1582039200000|2020-02-18 15:20:00|1685.6|1685.3|1683.5|1683.2|1686.1|1685.8|1683.2|1682.9|1078
1582039500000|2020-02-18 15:25:00|1683.4|1683.1|1679.4|1679.1|1683.5|1683.2|1679.1|1678.8|2445
1582039800000|2020-02-18 15:30:00|1679.5|1679.2|1680.8|1680.5|1681.3|1681|1679.2|1678.9|1821
1582040100000|2020-02-18 15:35:00|1680.7|1680.4|1680.6|1680.3|1681|1680.7|1679.4|1679.1|1258
1582040400000|2020-02-18 15:40:00|1680.5|1680.2|1680.4|1680.1|1681.5|1681.2|1679.3|1679|913
1582040700000|2020-02-18 15:45:00|1680.5|1680.2|1682.4|1682.1|1683.4|1683.1|1680.5|1680.2|1532
1582041000000|2020-02-18 15:50:00|1682.3|1682|1682.3|1682|1683.2|1682.9|1681.2|1680.9|941
1582041300000|2020-02-18 15:55:00|1682.4|1682.1|1683.4|1683.1|1684.2|1683.9|1682|1681.7|1187
1582041600000|2020-02-18 16:00:00|1683.3|1683|1682.3|1682|1683.8|1683.5|1682.3|1682|780
1582041900000|2020-02-18 16:05:00|1682.4|1682.1|1681|1680.7|1682.8|1682.5|1680.3|1680|1168
1582042200000|2020-02-18 16:10:00|1681.1|1680.8|1678.7|1678.4|1681.2|1680.9|1678.7|1678.4|1458
1582042500000|2020-02-18 16:15:00|1678.8|1678.5|1678.5|1678.2|1679.7|1679.4|1677.7|1677.4|2110
1582042800000|2020-02-18 16:20:00|1678.6|1678.3|1678.3|1678|1679.9|1679.6|1677.7|1677.4|1216
1582043100000|2020-02-18 16:25:00|1678.2|1677.9|1677.8|1677.5|1678.4|1678.1|1676.8|1676.5|1600
1582043400000|2020-02-18 16:30:00|1677.9|1677.6|1679.2|1678.9|1679.5|1679.2|1677.9|1677.6|1571
1582043700000|2020-02-18 16:35:00|1679.4|1679.1|1677.4|1677.1|1679.7|1679.4|1677.3|1677|861
1582044000000|2020-02-18 16:40:00|1677.5|1677.2|1674.9|1674.6|1677.6|1677.3|1674.9|1674.6|1480
1582044300000|2020-02-18 16:45:00|1675|1674.7|1674.6|1674.3|1675.9|1675.6|1674|1673.7|1361
1582044600000|2020-02-18 16:50:00|1674.5|1674.2|1675.9|1675.6|1676.3|1676|1674.5|1674.2|1303
1582044900000|2020-02-18 16:55:00|1675.8|1675.5|1672.9|1672.6|1675.9|1675.6|1672.6|1672.3|1396
1582045200000|2020-02-18 17:00:00|1672.8|1672.5|1673.7|1673.4|1673.9|1673.6|1672.4|1672.1|1480
1582045500000|2020-02-18 17:05:00|1673.6|1673.3|1675.7|1675.4|1675.9|1675.6|1673.6|1673.3|847
1582045800000|2020-02-18 17:10:00|1675.8|1675.5|1676.5|1676.2|1676.5|1676.2|1675.1|1674.8|852
1582046100000|2020-02-18 17:15:00|1676.4|1676.1|1676.4|1676.1|1677.2|1676.9|1675.9|1675.6|482
1582046400000|2020-02-18 17:20:00|1676.5|1676.2|1675.7|1675.4|1677|1676.7|1675.7|1675.4|596
1582046700000|2020-02-18 17:25:00|1675.6|1675.3|1676.5|1676.2|1676.7|1676.4|1675.5|1675.2|1842
1582047000000|2020-02-18 17:30:00|1676.4|1676.1|1677.7|1677.4|1678.5|1678.2|1676.4|1676.1|1713
1582047300000|2020-02-18 17:35:00|1677.6|1677.3|1678|1677.7|1678.2|1677.9|1676.9|1676.6|522
1582047600000|2020-02-18 17:40:00|1678.1|1677.8|1678.9|1678.6|1678.9|1678.6|1677.5|1677.2|665
1582047900000|2020-02-18 17:45:00|1678.8|1678.5|1679.3|1679|1679.6|1679.3|1678.4|1678.1|523
1582048200000|2020-02-18 17:50:00|1679.4|1679.1|1679.8|1679.5|1680.3|1680|1678.8|1678.5|858
1582048500000|2020-02-18 17:55:00|1679.7|1679.4|1679.6|1679.3|1680|1679.7|1679.2|1678.9|226
1582048800000|2020-02-18 18:00:00|1679.7|1679.4|1680.1|1679.8|1680.4|1680.1|1679.5|1679.2|421
1582049100000|2020-02-18 18:05:00|1680|1679.7|1680.3|1680|1680.3|1680|1679.4|1679.1|488
1582049400000|2020-02-18 18:10:00|1680.2|1679.9|1680|1679.7|1680.8|1680.5|1680|1679.7|354
1582049700000|2020-02-18 18:15:00|1680.1|1679.8|1680.6|1680.3|1680.8|1680.5|1679.7|1679.4|381
1582050000000|2020-02-18 18:20:00|1680.7|1680.4|1680.8|1680.5|1681|1680.7|1680|1679.7|249
1582050300000|2020-02-18 18:25:00|1680.7|1680.4|1679.4|1679.1|1680.8|1680.5|1679.3|1679|299
1582050600000|2020-02-18 18:30:00|1679.5|1679.2|1680.1|1679.8|1680.9|1680.6|1679.3|1679|429
1582050900000|2020-02-18 18:35:00|1680.2|1679.9|1680|1679.7|1680.4|1680.1|1679.6|1679.3|441
1582051200000|2020-02-18 18:40:00|1679.9|1679.6|1679.5|1679.2|1680.8|1680.5|1679.5|1679.2|387
1582051500000|2020-02-18 18:45:00|1679.6|1679.3|1680.6|1680.3|1681|1680.7|1679.6|1679.3|345
1582051800000|2020-02-18 18:50:00|1680.7|1680.4|1678.4|1678.1|1680.7|1680.4|1678.3|1678|529
1582052100000|2020-02-18 18:55:00|1678.3|1678|1680.2|1679.9|1680.3|1680|1678.2|1677.9|401
1582052400000|2020-02-18 19:00:00|1680.3|1680|1680.3|1680|1680.7|1680.4|1679.7|1679.4|409
1582052700000|2020-02-18 19:05:00|1680.2|1679.9|1679.6|1679.3|1680.9|1680.6|1679.3|1679|748
1582053000000|2020-02-18 19:10:00|1679.7|1679.4|1679.7|1679.4|1679.8|1679.5|1679|1678.7|357
1582053300000|2020-02-18 19:15:00|1679.8|1679.5|1681.2|1680.9|1681.9|1681.6|1679.8|1679.5|686
1582053600000|2020-02-18 19:20:00|1681.3|1681|1682.4|1682.1|1682.5|1682.2|1680.5|1680.2|970
1582053900000|2020-02-18 19:25:00|1682.5|1682.2|1683.4|1683.1|1683.6|1683.3|1682.3|1682|962
1582054200000|2020-02-18 19:30:00|1683.3|1683|1683|1682.7|1683.6|1683.3|1682.9|1682.6|532
1582054500000|2020-02-18 19:35:00|1683.1|1682.8|1683.2|1682.9|1683.9|1683.6|1682.8|1682.5|378
1582054800000|2020-02-18 19:40:00|1683.3|1683|1684.4|1684.1|1684.5|1684.2|1682.6|1682.3|898
1582055100000|2020-02-18 19:45:00|1684.5|1684.2|1683.3|1683|1684.8|1684.5|1683.2|1682.9|368
1582055400000|2020-02-18 19:50:00|1683.2|1682.9|1683.9|1683.6|1683.9|1683.6|1683.1|1682.8|347
1582055700000|2020-02-18 19:55:00|1683.8|1683.5|1683.6|1683.3|1684.4|1684.1|1683.3|1683|359
1582056000000|2020-02-18 20:00:00|1683.5|1683.2|1684|1683.7|1684.3|1684|1683.1|1682.8|459
1582056300000|2020-02-18 20:05:00|1683.9|1683.6|1682.9|1682.6|1684.3|1684|1682.9|1682.6|380
1582056600000|2020-02-18 20:10:00|1683|1682.7|1684.3|1684|1684.4|1684.1|1682.8|1682.5|647
1582056900000|2020-02-18 20:15:00|1684.4|1684.1|1682.4|1682.1|1684.4|1684.1|1682.3|1682|710
1582057200000|2020-02-18 20:20:00|1682.3|1682|1683.2|1682.9|1683.3|1683|1682|1681.7|657
1582057500000|2020-02-18 20:25:00|1683.3|1683|1683.3|1683|1683.7|1683.4|1682|1681.7|607
1582057800000|2020-02-18 20:30:00|1683.2|1682.9|1683.2|1682.9|1683.5|1683.2|1682.7|1682.4|606
1582058100000|2020-02-18 20:35:00|1683.1|1682.8|1682.7|1682.4|1683.7|1683.4|1682.5|1682.2|581
1582058400000|2020-02-18 20:40:00|1682.6|1682.3|1683.1|1682.8|1683.4|1683.1|1682.4|1682.1|690
1582058700000|2020-02-18 20:45:00|1683.2|1682.9|1681.8|1681.5|1683.3|1683|1681.8|1681.5|886
1582059000000|2020-02-18 20:50:00|1681.6|1681.3|1683.8|1683.5|1683.8|1683.5|1681.6|1681.3|3040
1582059300000|2020-02-18 20:55:00|1683.7|1683.4|1684|1683.7|1684.9|1684.6|1683|1682.7|9730
1582059600000|2020-02-18 21:00:00|1684.2|1683.9|1684.1|1683.8|1685|1684.7|1683.8|1683.5|2438
1582059900000|2020-02-18 21:05:00|1684.2|1683.9|1683.6|1683.3|1684.2|1683.9|1683.3|1683|593
1582060200000|2020-02-18 21:10:00|1683.7|1683.4|1683.8|1683|1684.2|1683.9|1683.2|1682.9|810
1582060500000|2020-02-18 21:15:00|1683.7|1682.9|1683.9|1683.1|1683.9|1683.1|1683.7|1682.9|0
1582060800000|2020-02-18 21:20:00|1683.8|1683|1683.9|1683.1|1683.9|1683.1|1683.8|1683|0
1582061100000|2020-02-18 21:25:00|1684|1683.2|1684|1683.2|1684|1683.2|1683.9|1683.1|0
1582061400000|2020-02-18 21:30:00|1683.8|1683.5|1684.2|1683.9|1684.3|1684|1683.6|1683.3|104
1582061700000|2020-02-18 21:35:00|1684.1|1683.8|1683.6|1683.3|1684.2|1683.9|1683.5|1683.2|42
1582062000000|2020-02-18 21:40:00|1683.7|1683.4|1683.8|1683.5|1683.8|1683.5|1683.5|1683.2|97
1582062300000|2020-02-18 21:45:00|1683.7|1683.4|1683.7|1683.4|1684|1683.7|1683.4|1683.1|147
1582062600000|2020-02-18 21:50:00|1683.8|1683.5|1684|1683.7|1684|1683.7|1683.7|1683.4|42
1582062900000|2020-02-18 21:55:00|1683.9|1683.6|1684.3|1683.5|1684.5|1684.2|1683.9|1683.4|201
1582063200000|2020-02-18 22:00:00|1684.4|1683.6|1684.3|1683.5|1684.4|1683.6|1684.2|1683.4|0
1582063500000|2020-02-18 22:05:00|1684.4|1683.6|1684.3|1683.5|1684.4|1683.6|1684.3|1683.5|0
1582063800000|2020-02-18 22:10:00|1684.4|1683.6|1684.4|1683.6|1684.4|1683.6|1684.4|1683.6|0
1582064100000|2020-02-18 22:15:00|1684.3|1683.5|1684.5|1683.7|1684.5|1683.7|1684.3|1683.5|0
1582065000000|2020-02-18 22:30:00|1684.6|1683.8|1684.5|1683.7|1684.6|1683.8|1684.5|1683.7|0
1582065300000|2020-02-18 22:35:00|1684.6|1683.8|1684.6|1683.8|1684.6|1683.8|1684.6|1683.8|0
1582065600000|2020-02-18 22:40:00|1684.5|1683.7|1684.5|1683.7|1684.6|1683.8|1684.5|1683.7|0
1582066200000|2020-02-18 22:50:00|1684.6|1683.8|1684.6|1683.8|1684.6|1683.8|1684.6|1683.8|0
1582066500000|2020-02-18 22:55:00|1684.7|1683.9|1684.9|1684.1|1684.9|1684.1|1684.6|1683.8|0
1582066800000|2020-02-18 23:00:00|1684.7|1684.4|1685.2|1684.9|1685.6|1685.3|1684.4|1684.1|109
1582067100000|2020-02-18 23:05:00|1685.3|1685|1685.2|1684.9|1685.5|1685.2|1685.1|1684.8|44
1582067400000|2020-02-18 23:10:00|1685.3|1685|1685.6|1685.3|1685.6|1685.3|1685.3|1685|10
1582067700000|2020-02-18 23:15:00|1685.5|1685.2|1685.9|1685.6|1686.1|1685.8|1685.5|1685.2|35
1582068000000|2020-02-18 23:20:00|1685.8|1685.5|1686|1685.7|1686.1|1685.8|1685.5|1685.2|22
1582068300000|2020-02-18 23:25:00|1685.9|1685.6|1686.3|1686|1686.3|1686|1685.8|1685.5|20
1582068600000|2020-02-18 23:30:00|1686.4|1686.1|1686.1|1685.8|1686.5|1686.2|1686|1685.7|49
1582068900000|2020-02-18 23:35:00|1686.2|1685.9|1686.1|1685.8|1686.2|1685.9|1686|1685.7|9
1582069200000|2020-02-18 23:40:00|1686.2|1685.9|1687.2|1686.9|1687.2|1686.9|1686.1|1685.8|108
1582069500000|2020-02-18 23:45:00|1687.1|1686.8|1687.2|1686.9|1687.5|1687.2|1687|1686.7|58
1582069800000|2020-02-18 23:50:00|1687.1|1686.8|1687.3|1687|1687.3|1687|1686.7|1686.4|44
1582070100000|2020-02-18 23:55:00|1687.4|1687.1|1688.2|1687.9|1688.3|1688|1687.4|1687.1|158
1582070400000|2020-02-19 00:00:00|1688.3|1688|1688.5|1688.2|1689|1688.7|1688.3|1688|183
1582070700000|2020-02-19 00:05:00|1688.6|1688.3|1687.6|1687.3|1688.8|1688.5|1687.5|1687.2|78
1582071000000|2020-02-19 00:10:00|1687.5|1687.2|1687.7|1687.4|1688|1687.7|1687.3|1687|58
1582071300000|2020-02-19 00:15:00|1687.8|1687.5|1687|1686.7|1688.1|1687.8|1686.9|1686.6|50
1582071600000|2020-02-19 00:20:00|1686.9|1686.6|1687|1686.7|1687.5|1687.2|1686.8|1686.5|28
1582071900000|2020-02-19 00:25:00|1686.9|1686.6|1687.8|1687.5|1687.8|1687.5|1686.9|1686.6|25
1582072200000|2020-02-19 00:30:00|1687.7|1687.4|1687.1|1686.8|1687.8|1687.5|1687|1686.7|35
1582072500000|2020-02-19 00:35:00|1687.2|1686.9|1687.9|1687.6|1688|1687.7|1687|1686.7|17
1582072800000|2020-02-19 00:40:00|1687.8|1687.5|1688|1687.7|1688|1687.7|1687.7|1687.4|34
1582073100000|2020-02-19 00:45:00|1687.9|1687.6|1687.8|1687.5|1688|1687.7|1687.7|1687.4|21
1582073400000|2020-02-19 00:50:00|1687.9|1687.6|1687.4|1687.1|1687.9|1687.6|1687.4|1687.1|22
1582073700000|2020-02-19 00:55:00|1687.3|1687|1687.2|1686.9|1687.7|1687.4|1686.9|1686.6|76
1582074000000|2020-02-19 01:00:00|1687.3|1687|1687|1686.7|1687.6|1687.3|1686.9|1686.6|108
1582074300000|2020-02-19 01:05:00|1686.9|1686.6|1685.7|1685.4|1687.1|1686.8|1685.7|1685.4|118
1582074600000|2020-02-19 01:10:00|1685.8|1685.5|1685.9|1685.6|1686.3|1686|1685.7|1685.4|61
1582074900000|2020-02-19 01:15:00|1686|1685.7|1686.1|1685.8|1686.3|1686|1685.2|1684.9|177
1582075200000|2020-02-19 01:20:00|1686|1685.7|1686.2|1685.9|1686.6|1686.3|1685.8|1685.5|52
1582075500000|2020-02-19 01:25:00|1686.1|1685.8|1685.8|1685.5|1686.2|1685.9|1685.5|1685.2|46
1582075800000|2020-02-19 01:30:00|1685.9|1685.6|1686.6|1686.3|1686.8|1686.5|1685.7|1685.4|68
1582076100000|2020-02-19 01:35:00|1686.7|1686.4|1687.1|1686.8|1687.1|1686.8|1686.4|1686.1|41
1582076400000|2020-02-19 01:40:00|1687|1686.7|1687.4|1687.1|1687.5|1687.2|1686.6|1686.3|58
1582076700000|2020-02-19 01:45:00|1687.3|1687|1687.7|1687.4|1687.9|1687.6|1687.3|1687|77
1582077000000|2020-02-19 01:50:00|1687.8|1687.5|1687.6|1687.3|1688|1687.7|1687.5|1687.2|58
1582077300000|2020-02-19 01:55:00|1687.7|1687.4|1688|1687.7|1688.2|1687.9|1687.5|1687.2|48
1582077600000|2020-02-19 02:00:00|1688.1|1687.8|1688|1687.7|1688.3|1688|1687.9|1687.6|46
1582077900000|2020-02-19 02:05:00|1687.9|1687.6|1688.2|1687.9|1688.3|1688|1687.8|1687.5|35
1582078200000|2020-02-19 02:10:00|1688.3|1688|1689|1688.7|1689.1|1688.8|1688.2|1687.9|149
1582078500000|2020-02-19 02:15:00|1689.1|1688.8|1689.5|1689.2|1690|1689.7|1688.9|1688.6|319
1582078800000|2020-02-19 02:20:00|1689.6|1689.3|1689.2|1688.9|1689.8|1689.5|1689.1|1688.8|45
1582079100000|2020-02-19 02:25:00|1689.3|1689|1689|1688.7|1689.4|1689.1|1688.8|1688.5|70
1582079400000|2020-02-19 02:30:00|1688.9|1688.6|1689.2|1688.9|1689.3|1689|1688.6|1688.3|96
1582079700000|2020-02-19 02:35:00|1689.1|1688.8|1688.9|1688.6|1689.4|1689.1|1688.9|1688.6|100
1582080000000|2020-02-19 02:40:00|1688.8|1688.5|1689.1|1688.8|1689.3|1689|1688.8|1688.5|33
1582080300000|2020-02-19 02:45:00|1689.2|1688.9|1689|1688.7|1689.3|1689|1688.9|1688.6|36
1582080600000|2020-02-19 02:50:00|1689.1|1688.8|1688.3|1688|1689.1|1688.8|1688.2|1687.9|50
1582080900000|2020-02-19 02:55:00|1688.2|1687.9|1688.5|1688.2|1688.9|1688.6|1688.2|1687.9|50
1582081200000|2020-02-19 03:00:00|1688.6|1688.3|1689.3|1689|1689.3|1689|1688.4|1688.1|35
1582081500000|2020-02-19 03:05:00|1689.4|1689.1|1689.3|1689|1689.5|1689.2|1689.1|1688.8|30
1582081800000|2020-02-19 03:10:00|1689.2|1688.9|1690|1689.7|1690.1|1689.8|1689.2|1688.9|73
1582082100000|2020-02-19 03:15:00|1690.2|1689.9|1690.3|1690|1690.8|1690.5|1690.1|1689.8|200
1582082400000|2020-02-19 03:20:00|1690.4|1690.1|1690.7|1690.4|1690.9|1690.6|1690.4|1690.1|45
1582082700000|2020-02-19 03:25:00|1690.8|1690.5|1690.2|1689.9|1690.8|1690.5|1690.2|1689.9|29
1582083000000|2020-02-19 03:30:00|1690.3|1690|1689.9|1689.6|1690.4|1690.1|1689.9|1689.6|28
1582083300000|2020-02-19 03:35:00|1689.8|1689.5|1689.8|1689.5|1690|1689.7|1689.7|1689.4|24
1582083600000|2020-02-19 03:40:00|1689.9|1689.6|1690|1689.7|1690.2|1689.9|1689.8|1689.5|38
1582083900000|2020-02-19 03:45:00|1689.9|1689.6|1690.2|1689.9|1690.3|1690|1689.8|1689.5|26
1582084200000|2020-02-19 03:50:00|1690.3|1690|1690.8|1690.5|1691|1690.7|1690.1|1689.8|53
1582084500000|2020-02-19 03:55:00|1690.7|1690.4|1690.7|1690.4|1691|1690.7|1690.6|1690.3|45
1582084800000|2020-02-19 04:00:00|1690.8|1690.5|1690.4|1690.1|1691|1690.7|1690.4|1690.1|29
1582085100000|2020-02-19 04:05:00|1690.5|1690.2|1691.2|1690.9|1691.2|1690.9|1690.4|1690.1|44
1582085400000|2020-02-19 04:10:00|1691.1|1690.8|1691.3|1691|1691.4|1691.1|1691.1|1690.8|80
1582085700000|2020-02-19 04:15:00|1691.4|1691.1|1691.3|1691|1691.4|1691.1|1691.1|1690.8|30
1582086000000|2020-02-19 04:20:00|1691.2|1690.9|1691.2|1690.9|1691.3|1691|1691.1|1690.8|23
1582086300000|2020-02-19 04:25:00|1691.3|1691|1691.1|1690.8|1691.5|1691.2|1691.1|1690.8|19
1582086600000|2020-02-19 04:30:00|1691|1690.7|1691.1|1690.8|1691.2|1690.9|1691|1690.7|19
1582086900000|2020-02-19 04:35:00|1691|1690.7|1690.8|1690.5|1691|1690.7|1690.6|1690.3|10
1582087200000|2020-02-19 04:40:00|1690.7|1690.4|1691|1690.7|1691.1|1690.8|1690.7|1690.4|26
1582087500000|2020-02-19 04:45:00|1690.9|1690.6|1690.5|1690.2|1691|1690.7|1690.5|1690.2|53
1582087800000|2020-02-19 04:50:00|1690.4|1690.1|1689.9|1689.6|1690.5|1690.2|1689.9|1689.6|161
1582088100000|2020-02-19 04:55:00|1689.8|1689.5|1689.5|1689.2|1690|1689.7|1689.4|1689.1|187
1582088400000|2020-02-19 05:00:00|1689.4|1689.1|1690|1689.7|1690|1689.7|1689.4|1689.1|59
1582088700000|2020-02-19 05:05:00|1689.9|1689.6|1690|1689.7|1690.3|1690|1689.8|1689.5|45
1582089000000|2020-02-19 05:10:00|1690.1|1689.8|1690.1|1689.8|1690.3|1690|1690|1689.7|25
1582089300000|2020-02-19 05:15:00|1690|1689.7|1689.8|1689.5|1690.1|1689.8|1689.7|1689.4|13
1582089600000|2020-02-19 05:20:00|1689.7|1689.4|1689.7|1689.4|1689.9|1689.6|1689.5|1689.2|25
1582089900000|2020-02-19 05:25:00|1689.8|1689.5|1689.8|1689.5|1689.9|1689.6|1689.7|1689.4|35
1582090200000|2020-02-19 05:30:00|1689.7|1689.4|1689.6|1689.3|1689.8|1689.5|1689.4|1689.1|39
1582090500000|2020-02-19 05:35:00|1689.5|1689.2|1689.9|1689.6|1689.9|1689.6|1689.5|1689.2|38
1582090800000|2020-02-19 05:40:00|1689.8|1689.5|1689.9|1689.6|1690|1689.7|1689.7|1689.4|18
1582091100000|2020-02-19 05:45:00|1689.8|1689.5|1690.1|1689.8|1690.1|1689.8|1689.6|1689.3|19
1582091400000|2020-02-19 05:50:00|1690|1689.7|1690.1|1689.8|1690.6|1690.3|1689.9|1689.6|45
1582091700000|2020-02-19 05:55:00|1690.2|1689.9|1689.9|1689.6|1690.3|1690|1689.8|1689.5|42
1582092000000|2020-02-19 06:00:00|1689.8|1689.5|1689.7|1689.4|1689.9|1689.6|1689.4|1689.1|46
1582092300000|2020-02-19 06:05:00|1689.6|1689.3|1689.3|1689|1689.8|1689.5|1689.2|1688.9|34
1582092600000|2020-02-19 06:10:00|1689.2|1688.9|1689.3|1689|1689.6|1689.3|1689.1|1688.8|24
1582092900000|2020-02-19 06:15:00|1689.2|1688.9|1689.1|1688.8|1689.4|1689.1|1688.9|1688.6|23
1582093200000|2020-02-19 06:20:00|1689.2|1688.9|1689|1688.7|1689.5|1689.2|1688.9|1688.6|13
1582093500000|2020-02-19 06:25:00|1689.1|1688.8|1689.5|1689.2|1689.6|1689.3|1689|1688.7|14
1582093800000|2020-02-19 06:30:00|1689.6|1689.3|1689.4|1689.1|1689.8|1689.5|1689.4|1689.1|18
1582094100000|2020-02-19 06:35:00|1689.5|1689.2|1689.5|1689.2|1689.5|1689.2|1689.3|1689|11
1582094400000|2020-02-19 06:40:00|1689.4|1689.1|1689.1|1688.8|1689.5|1689.2|1689|1688.7|22
1582094700000|2020-02-19 06:45:00|1689.2|1688.9|1688.9|1688.6|1689.3|1689|1688.8|1688.5|27
1582095000000|2020-02-19 06:50:00|1688.8|1688.5|1689.2|1688.9|1689.3|1689|1688.7|1688.4|26
1582095300000|2020-02-19 06:55:00|1689.3|1689|1689.2|1688.9|1689.4|1689.1|1689.1|1688.8|16
1582095600000|2020-02-19 07:00:00|1689.1|1688.8|1689.2|1688.9|1689.3|1689|1688.7|1688.4|49
1582095900000|2020-02-19 07:05:00|1689.1|1688.8|1689|1688.7|1689.3|1689|1688.8|1688.5|52
1582096200000|2020-02-19 07:10:00|1689.1|1688.8|1688.9|1688.6|1689.2|1688.9|1688.7|1688.4|36
1582096500000|2020-02-19 07:15:00|1689|1688.7|1689|1688.7|1689.2|1688.9|1688.9|1688.6|26
1582096800000|2020-02-19 07:20:00|1689.1|1688.8|1689.7|1689.4|1689.8|1689.5|1688.7|1688.4|47
1582097100000|2020-02-19 07:25:00|1689.6|1689.3|1689.5|1689.2|1689.8|1689.5|1689.4|1689.1|51
1582097400000|2020-02-19 07:30:00|1689.4|1689.1|1690.5|1690.2|1690.8|1690.5|1689.4|1689.1|144
1582097700000|2020-02-19 07:35:00|1690.6|1690.3|1689.7|1689.4|1690.9|1690.6|1689.5|1689.2|131
1582098000000|2020-02-19 07:40:00|1689.8|1689.5|1689.7|1689.4|1689.8|1689.5|1689.2|1688.9|116
1582098300000|2020-02-19 07:45:00|1689.6|1689.3|1689.7|1689.4|1690|1689.7|1689.4|1689.1|36
1582098600000|2020-02-19 07:50:00|1689.6|1689.3|1690|1689.7|1690.4|1690.1|1689.6|1689.3|50
1582098900000|2020-02-19 07:55:00|1690.1|1689.8|1690.5|1690.2|1690.6|1690.3|1689.9|1689.6|96
1582099200000|2020-02-19 08:00:00|1690.3|1690|1689|1688.7|1690.3|1690|1688.9|1688.6|282
1582099500000|2020-02-19 08:05:00|1689.1|1688.8|1688|1687.7|1689.1|1688.8|1687.2|1686.9|249
1582099800000|2020-02-19 08:10:00|1687.9|1687.6|1687.5|1687.2|1688.5|1688.2|1687.2|1686.9|73
1582100100000|2020-02-19 08:15:00|1687.6|1687.3|1688|1687.7|1688.1|1687.8|1687.4|1687.1|99
1582100400000|2020-02-19 08:20:00|1688.1|1687.8|1688.2|1687.9|1688.4|1688.1|1687.6|1687.3|86
1582100700000|2020-02-19 08:25:00|1688.1|1687.8|1687.6|1687.3|1688.3|1688|1687.1|1686.8|101
1582101000000|2020-02-19 08:30:00|1687.5|1687.2|1687.9|1687.6|1688.1|1687.8|1687.1|1686.8|70
1582101300000|2020-02-19 08:35:00|1688|1687.7|1688|1687.7|1688.3|1688|1687.8|1687.5|92
1582101600000|2020-02-19 08:40:00|1688.1|1687.8|1688.4|1688.1|1688.8|1688.5|1687.4|1687.1|153
1582101900000|2020-02-19 08:45:00|1688.3|1688|1688|1687.7|1688.4|1688.1|1687.5|1687.2|74
1582102200000|2020-02-19 08:50:00|1688.1|1687.8|1687.9|1687.6|1688.3|1688|1687.6|1687.3|76
1582102500000|2020-02-19 08:55:00|1687.8|1687.5|1688.3|1688|1688.4|1688.1|1687.7|1687.4|65
1582102800000|2020-02-19 09:00:00|1688.2|1687.9|1688.6|1688.3|1689|1688.7|1688.1|1687.8|187
1582103100000|2020-02-19 09:05:00|1688.7|1688.4|1688.5|1688.2|1688.8|1688.5|1688.1|1687.8|60
1582103400000|2020-02-19 09:10:00|1688.6|1688.3|1688.9|1688.6|1689|1688.7|1688.1|1687.8|245
1582103700000|2020-02-19 09:15:00|1689|1688.7|1688.8|1688.5|1689.3|1689|1688.8|1688.5|83
1582104000000|2020-02-19 09:20:00|1688.9|1688.6|1689.1|1688.8|1689.3|1689|1688.7|1688.4|75
1582104300000|2020-02-19 09:25:00|1689.2|1688.9|1688.9|1688.6|1689.3|1689|1688.8|1688.5|53
1582104600000|2020-02-19 09:30:00|1689|1688.7|1688.7|1688.4|1689.3|1689|1688.5|1688.2|168
1582104900000|2020-02-19 09:35:00|1688.8|1688.5|1687.9|1687.6|1689|1688.7|1687.8|1687.5|103
1582105200000|2020-02-19 09:40:00|1687.8|1687.5|1687.2|1686.9|1688.3|1688|1687.2|1686.9|188
1582105500000|2020-02-19 09:45:00|1687.3|1687|1687.7|1687.4|1687.9|1687.6|1687.2|1686.9|58
1582105800000|2020-02-19 09:50:00|1687.8|1687.5|1687.8|1687.5|1688.3|1688|1687.7|1687.4|69
1582106100000|2020-02-19 09:55:00|1687.9|1687.6|1687.6|1687.3|1688.1|1687.8|1687.6|1687.3|37
1582106400000|2020-02-19 10:00:00|1687.5|1687.2|1687.5|1687.2|1688|1687.7|1687.4|1687.1|46
1582106700000|2020-02-19 10:05:00|1687.6|1687.3|1687.6|1687.3|1687.7|1687.4|1687.2|1686.9|47
1582107000000|2020-02-19 10:10:00|1687.5|1687.2|1687.3|1687|1687.6|1687.3|1687.1|1686.8|87
1582107300000|2020-02-19 10:15:00|1687.2|1686.9|1687.7|1687.4|1687.8|1687.5|1687.1|1686.8|43
1582107600000|2020-02-19 10:20:00|1687.6|1687.3|1687.7|1687.4|1687.8|1687.5|1687.3|1687|29
1582107900000|2020-02-19 10:25:00|1687.8|1687.5|1688.2|1687.9|1688.6|1688.3|1687.5|1687.2|100
1582108200000|2020-02-19 10:30:00|1688.1|1687.8|1688.1|1687.8|1688.2|1687.9|1687.7|1687.4|42
1582108500000|2020-02-19 10:35:00|1688|1687.7|1687.9|1687.6|1688.2|1687.9|1687.6|1687.3|32
1582108800000|2020-02-19 10:40:00|1688|1687.7|1687.8|1687.5|1688.1|1687.8|1687.5|1687.2|43
1582109100000|2020-02-19 10:45:00|1687.9|1687.6|1687.7|1687.4|1688.1|1687.8|1687.2|1686.9|39
1582109400000|2020-02-19 10:50:00|1687.8|1687.5|1688|1687.7|1688.2|1687.9|1687.5|1687.2|43
1582109700000|2020-02-19 10:55:00|1688.1|1687.8|1688.1|1687.8|1688.2|1687.9|1687.9|1687.6|13
1582110000000|2020-02-19 11:00:00|1688|1687.7|1687.5|1687.2|1688.1|1687.8|1687.4|1687.1|54
1582110300000|2020-02-19 11:05:00|1687.6|1687.3|1687.2|1686.9|1687.7|1687.4|1687|1686.7|69
1582110600000|2020-02-19 11:10:00|1687.3|1687|1687.8|1687.5|1688|1687.7|1687.2|1686.9|62
1582110900000|2020-02-19 11:15:00|1687.7|1687.4|1687.5|1687.2|1687.9|1687.6|1687.3|1687|35
1582111200000|2020-02-19 11:20:00|1687.4|1687.1|1687.6|1687.3|1687.8|1687.5|1687.2|1686.9|40
1582111500000|2020-02-19 11:25:00|1687.5|1687.2|1687.8|1687.5|1687.9|1687.6|1687.5|1687.2|23
1582111800000|2020-02-19 11:30:00|1687.9|1687.6|1687.3|1687|1687.9|1687.6|1687.2|1686.9|88
1582112100000|2020-02-19 11:35:00|1687.4|1687.1|1686.9|1686.6|1687.6|1687.3|1686.8|1686.5|75
1582112400000|2020-02-19 11:40:00|1687|1686.7|1687.2|1686.9|1687.5|1687.2|1686.8|1686.5|58
1582112700000|2020-02-19 11:45:00|1687.1|1686.8|1687.3|1687|1687.4|1687.1|1686.6|1686.3|67
1582113000000|2020-02-19 11:50:00|1687.4|1687.1|1687.4|1687.1|1687.6|1687.3|1687.2|1686.9|104
1582113300000|2020-02-19 11:55:00|1687.5|1687.2|1688.6|1688.3|1688.6|1688.3|1687.4|1687.1|144
1582113600000|2020-02-19 12:00:00|1688.7|1688.4|1688.1|1687.8|1688.7|1688.4|1688.1|1687.8|144
1582113900000|2020-02-19 12:05:00|1688|1687.7|1688.3|1688|1688.5|1688.2|1688|1687.7|73
1582114200000|2020-02-19 12:10:00|1688.4|1688.1|1688.6|1688.3|1688.9|1688.6|1688.2|1687.9|71
1582114500000|2020-02-19 12:15:00|1688.7|1688.4|1688.5|1688.2|1688.9|1688.6|1688.4|1688.1|104
1582114800000|2020-02-19 12:20:00|1688.6|1688.3|1688.4|1688.1|1688.8|1688.5|1688.2|1687.9|120
1582115100000|2020-02-19 12:25:00|1688.3|1688|1688.1|1687.8|1688.4|1688.1|1687.8|1687.5|71
1582115400000|2020-02-19 12:30:00|1688|1687.7|1688.4|1688.1|1688.6|1688.3|1687.8|1687.5|70
1582115700000|2020-02-19 12:35:00|1688.3|1688|1688.5|1688.2|1688.5|1688.2|1688.2|1687.9|40
1582116000000|2020-02-19 12:40:00|1688.6|1688.3|1688.5|1688.2|1688.7|1688.4|1688.5|1688.2|39
1582116300000|2020-02-19 12:45:00|1688.6|1688.3|1689|1688.7|1689.8|1689.5|1688.5|1688.2|505
1582116600000|2020-02-19 12:50:00|1688.9|1688.6|1689.4|1689.1|1689.8|1689.5|1688.9|1688.6|84
1582116900000|2020-02-19 12:55:00|1689.3|1689|1689.5|1689.2|1690|1689.7|1689.2|1688.9|106
1582117200000|2020-02-19 13:00:00|1689.4|1689.1|1689.3|1689|1689.7|1689.4|1689.1|1688.8|123
1582117500000|2020-02-19 13:05:00|1689.2|1688.9|1689.1|1688.8|1689.5|1689.2|1688.7|1688.4|370
1582117800000|2020-02-19 13:10:00|1689.2|1688.9|1689.2|1688.9|1689.4|1689.1|1688.7|1688.4|106
1582118100000|2020-02-19 13:15:00|1689.3|1689|1689.4|1689.1|1689.4|1689.1|1688.7|1688.4|141
1582118400000|2020-02-19 13:20:00|1689.5|1689.2|1690|1689.7|1690.6|1690.3|1689.4|1689.1|203
1582118700000|2020-02-19 13:25:00|1690.1|1689.8|1689.6|1689.3|1690.2|1689.9|1689.6|1689.3|102
1582119000000|2020-02-19 13:30:00|1689.8|1689.5|1689.1|1688.8|1690|1689.7|1688.9|1688.6|219
1582119300000|2020-02-19 13:35:00|1689.2|1688.9|1688.6|1688.3|1689.9|1689.6|1688.6|1688.3|353
1582119600000|2020-02-19 13:40:00|1688.7|1688.4|1688.9|1688.6|1689.3|1689|1688.5|1688.2|136
1582119900000|2020-02-19 13:45:00|1689|1688.7|1689.9|1689.6|1690.3|1690|1688.9|1688.6|163
1582120200000|2020-02-19 13:50:00|1690|1689.7|1690|1689.7|1690.4|1690.1|1689.7|1689.4|115
1582120500000|2020-02-19 13:55:00|1689.9|1689.6|1690.3|1690|1690.5|1690.2|1689.9|1689.6|181
1582120800000|2020-02-19 14:00:00|1690.2|1689.9|1690|1689.7|1690.3|1690|1689.5|1689.2|325
1582121100000|2020-02-19 14:05:00|1689.9|1689.6|1690.5|1690.2|1690.8|1690.5|1689.8|1689.5|540
1582121400000|2020-02-19 14:10:00|1690.4|1690.1|1691.3|1691|1691.3|1691|1690.2|1689.9|353
1582121700000|2020-02-19 14:15:00|1691.4|1691.1|1691.7|1691.4|1691.8|1691.5|1690.9|1690.6|275
1582122000000|2020-02-19 14:20:00|1691.8|1691.5|1690.8|1690.5|1692.1|1691.8|1690.8|1690.5|296
1582122300000|2020-02-19 14:25:00|1690.7|1690.4|1690.3|1690|1690.9|1690.6|1690.3|1690|189
1582122600000|2020-02-19 14:30:00|1690.5|1690.2|1691|1690.7|1692.7|1692.4|1688.9|1688.6|5691
1582122900000|2020-02-19 14:35:00|1690.9|1690.6|1690.6|1690.3|1691.8|1691.5|1690.1|1689.8|2806
1582123200000|2020-02-19 14:40:00|1690.7|1690.4|1691.1|1690.8|1692.8|1692.5|1690.1|1689.8|2334
1582123500000|2020-02-19 14:45:00|1691.2|1690.9|1692.6|1692.3|1692.6|1692.3|1690.3|1690|1825
1582123800000|2020-02-19 14:50:00|1692.5|1692.2|1691.3|1691|1692.7|1692.4|1690.7|1690.4|2239
1582124100000|2020-02-19 14:55:00|1691.2|1690.9|1690|1689.7|1692.3|1692|1689.3|1689|2336
1582124400000|2020-02-19 15:00:00|1689.9|1689.6|1689.1|1688.8|1690.3|1690|1687.9|1687.6|2326
1582124700000|2020-02-19 15:05:00|1689.2|1688.9|1690|1689.7|1690.5|1690.2|1688.6|1688.3|1382
1582125000000|2020-02-19 15:10:00|1690.1|1689.8|1688.2|1687.9|1690.2|1689.9|1686.9|1686.6|1374
1582125300000|2020-02-19 15:15:00|1688.1|1687.8|1689.1|1688.8|1689.7|1689.4|1687.8|1687.5|2448
1582125600000|2020-02-19 15:20:00|1689.2|1688.9|1689.9|1689.6|1690.8|1690.5|1689.1|1688.8|959
1582125900000|2020-02-19 15:25:00|1690|1689.7|1688.8|1688.5|1690.2|1689.9|1688.3|1688|825
1582126200000|2020-02-19 15:30:00|1688.7|1688.4|1690.3|1690|1691.3|1691|1688.6|1688.3|1002
1582126500000|2020-02-19 15:35:00|1690.2|1689.9|1689.8|1689.5|1690.8|1690.5|1689.4|1689.1|762
1582126800000|2020-02-19 15:40:00|1690|1689.7|1690.3|1690|1691.1|1690.8|1689.8|1689.5|1503
1582127100000|2020-02-19 15:45:00|1690.4|1690.1|1690.3|1690|1690.9|1690.6|1689.5|1689.2|642
1582127400000|2020-02-19 15:50:00|1690.2|1689.9|1691.5|1691.2|1691.5|1691.2|1689.8|1689.5|1592
1582127700000|2020-02-19 15:55:00|1691.4|1691.1|1692.1|1691.8|1692.2|1691.9|1691.1|1690.8|1145
1582128000000|2020-02-19 16:00:00|1692.2|1691.9|1692.7|1692.4|1693.3|1693|1691.4|1691.1|1226
1582128300000|2020-02-19 16:05:00|1692.8|1692.5|1693.1|1692.8|1693.3|1693|1692.7|1692.4|597
1582128600000|2020-02-19 16:10:00|1693.2|1692.9|1694|1693.7|1694.1|1693.8|1692.9|1692.6|1521
1582128900000|2020-02-19 16:15:00|1693.9|1693.6|1694.3|1694|1694.4|1694.1|1693.5|1693.2|585
1582129200000|2020-02-19 16:20:00|1694.2|1693.9|1694.3|1694|1694.8|1694.5|1694|1693.7|803
1582129500000|2020-02-19 16:25:00|1694.4|1694.1|1694|1693.7|1694.4|1694.1|1693.6|1693.3|839
1582129800000|2020-02-19 16:30:00|1694.1|1693.8|1694.1|1693.8|1694.3|1694|1692.8|1692.5|1269
1582130100000|2020-02-19 16:35:00|1694.2|1693.9|1693.5|1693.2|1694.5|1694.2|1693.3|1693|640
1582130400000|2020-02-19 16:40:00|1693.6|1693.3|1693.1|1692.8|1693.8|1693.5|1692.4|1692.1|781
1582130700000|2020-02-19 16:45:00|1693.3|1693|1693.9|1693.6|1694|1693.7|1693.1|1692.8|640
1582131000000|2020-02-19 16:50:00|1694|1693.7|1693.4|1693.1|1694.1|1693.8|1693|1692.7|541
1582131300000|2020-02-19 16:55:00|1693.3|1693|1693.4|1693.1|1693.8|1693.5|1692.9|1692.6|408
1582131600000|2020-02-19 17:00:00|1693.5|1693.2|1692.4|1692.1|1693.5|1693.2|1692.3|1692|455
1582131900000|2020-02-19 17:05:00|1692.5|1692.2|1693.2|1692.9|1693.4|1693.1|1692.3|1692|400
1582132200000|2020-02-19 17:10:00|1693.1|1692.8|1693.1|1692.8|1693.3|1693|1692.7|1692.4|349
1582132500000|2020-02-19 17:15:00|1693.2|1692.9|1693.8|1693.5|1693.9|1693.6|1693.1|1692.8|528
1582132800000|2020-02-19 17:20:00|1693.7|1693.4|1692.9|1692.6|1693.8|1693.5|1692.9|1692.6|472
1582133100000|2020-02-19 17:25:00|1692.8|1692.5|1692.4|1692.1|1693|1692.7|1692.2|1691.9|483
1582133400000|2020-02-19 17:30:00|1692.5|1692.2|1693.8|1693.5|1693.8|1693.5|1692.5|1692.2|385
1582133700000|2020-02-19 17:35:00|1693.9|1693.6|1694.1|1693.8|1694.7|1694.4|1693.6|1693.3|1173
1582134000000|2020-02-19 17:40:00|1694|1693.7|1693.9|1693.6|1694.2|1693.9|1693.5|1693.2|436
1582134300000|2020-02-19 17:45:00|1693.8|1693.5|1695.9|1695.6|1695.9|1695.6|1693.8|1693.5|846
1582134600000|2020-02-19 17:50:00|1696|1695.7|1695.5|1695.2|1696.1|1695.8|1695.4|1695.1|825
1582134900000|2020-02-19 17:55:00|1695.4|1695.1|1694.9|1694.6|1695.6|1695.3|1694.8|1694.5|398
1582135200000|2020-02-19 18:00:00|1695|1694.7|1695|1694.7|1695|1694.7|1694.4|1694.1|639
1582135500000|2020-02-19 18:05:00|1695.1|1694.8|1694.5|1694.2|1695.2|1694.9|1694.4|1694.1|327
1582135800000|2020-02-19 18:10:00|1694.6|1694.3|1695|1694.7|1695.2|1694.9|1694.4|1694.1|426
1582136100000|2020-02-19 18:15:00|1694.9|1694.6|1695.2|1694.9|1695.4|1695.1|1694.9|1694.6|250
1582136400000|2020-02-19 18:20:00|1695.1|1694.8|1694.8|1694.5|1695.5|1695.2|1694.8|1694.5|240
1582136700000|2020-02-19 18:25:00|1694.9|1694.6|1695.3|1695|1695.4|1695.1|1694.7|1694.4|304
1582137000000|2020-02-19 18:30:00|1695.4|1695.1|1695.6|1695.3|1696|1695.7|1695.2|1694.9|575
1582137300000|2020-02-19 18:35:00|1695.7|1695.4|1695|1694.7|1695.8|1695.5|1694.7|1694.4|393
1582137600000|2020-02-19 18:40:00|1694.9|1694.6|1695.4|1695.1|1695.5|1695.2|1694.9|1694.6|367
1582137900000|2020-02-19 18:45:00|1695.3|1695|1695|1694.7|1695.6|1695.3|1695|1694.7|573
1582138200000|2020-02-19 18:50:00|1695.1|1694.8|1694.8|1694.5|1695.5|1695.2|1694.7|1694.4|698
1582138500000|2020-02-19 18:55:00|1694.9|1694.6|1695|1694.7|1695.2|1694.9|1694.7|1694.4|357
1582138800000|2020-02-19 19:00:00|1695.1|1694.8|1694.1|1693.8|1695.1|1694.8|1693.4|1693.1|1072
1582139100000|2020-02-19 19:05:00|1694|1693.7|1695.5|1695.2|1695.6|1695.3|1694|1693.7|398
1582139400000|2020-02-19 19:10:00|1695.4|1695.1|1695.1|1694.8|1695.6|1695.3|1694.7|1694.4|405
1582139700000|2020-02-19 19:15:00|1695.2|1694.9|1695.7|1695.4|1696|1695.7|1695.2|1694.9|516
1582140000000|2020-02-19 19:20:00|1695.8|1695.5|1695.9|1695.6|1695.9|1695.6|1695.4|1695.1|540
1582140300000|2020-02-19 19:25:00|1696|1695.7|1696.6|1696.3|1696.8|1696.5|1695.8|1695.5|718
1582140600000|2020-02-19 19:30:00|1696.7|1696.4|1696.1|1695.8|1696.7|1696.4|1696|1695.7|341
1582140900000|2020-02-19 19:35:00|1696.2|1695.9|1697.2|1696.9|1697.3|1697|1696.2|1695.9|801
1582141200000|2020-02-19 19:40:00|1697.1|1696.8|1698.7|1698.4|1698.7|1698.4|1696.9|1696.6|841
1582141500000|2020-02-19 19:45:00|1698.6|1698.3|1699.2|1698.9|1699.8|1699.5|1698.4|1698.1|1704
1582141800000|2020-02-19 19:50:00|1699.1|1698.8|1698.7|1698.4|1699.2|1698.9|1698.3|1698|700
1582142100000|2020-02-19 19:55:00|1698.6|1698.3|1698.3|1698|1698.6|1698.3|1697.8|1697.5|642
1582142400000|2020-02-19 20:00:00|1698.5|1698.2|1697.9|1697.6|1698.8|1698.5|1697.3|1697|728
1582142700000|2020-02-19 20:05:00|1697.8|1697.5|1697.1|1696.8|1697.8|1697.5|1696.9|1696.6|594
1582143000000|2020-02-19 20:10:00|1697.2|1696.9|1696.5|1696.2|1697.2|1696.9|1696.2|1695.9|619
1582143300000|2020-02-19 20:15:00|1696.6|1696.3|1697|1696.7|1697|1696.7|1696.1|1695.8|564
1582143600000|2020-02-19 20:20:00|1696.9|1696.6|1697|1696.7|1697.1|1696.8|1696.7|1696.4|482
1582143900000|2020-02-19 20:25:00|1697.1|1696.8|1696.3|1696|1697.1|1696.8|1696|1695.7|701
1582144200000|2020-02-19 20:30:00|1696.4|1696.1|1695.5|1695.2|1696.7|1696.4|1695.4|1695.1|1007
1582144500000|2020-02-19 20:35:00|1695.4|1695.1|1695.3|1695|1695.7|1695.4|1695|1694.7|687
1582144800000|2020-02-19 20:40:00|1695.2|1694.9|1695.3|1695|1696.1|1695.8|1695|1694.7|701
1582145100000|2020-02-19 20:45:00|1695.2|1694.9|1694.7|1694.4|1695.7|1695.4|1694.6|1694.3|1030
1582145400000|2020-02-19 20:50:00|1694.8|1694.5|1692|1691.7|1694.8|1694.5|1691.3|1691|6371
1582145700000|2020-02-19 20:55:00|1691.9|1691.6|1691.9|1691.6|1693|1692.7|1691.7|1691.4|10307
1582146000000|2020-02-19 21:00:00|1691.8|1691.5|1693.8|1693.5|1694.2|1693.9|1691.6|1691.3|3684
1582146300000|2020-02-19 21:05:00|1693.7|1693.4|1693.2|1692.9|1693.7|1693.4|1692.7|1692.4|717
1582146600000|2020-02-19 21:10:00|1693.1|1692.8|1693.3|1692.5|1694|1693.7|1692.5|1692.2|1064
1582146900000|2020-02-19 21:15:00|1693.2|1692.4|1693.2|1692.4|1693.3|1692.5|1693.2|1692.4|1
1582147200000|2020-02-19 21:20:00|1693.1|1692.3|1693.2|1692.4|1693.2|1692.4|1693|1692.2|0
1582147800000|2020-02-19 21:30:00|1692.5|1692.2|1692.7|1692.4|1693|1692.7|1692.2|1691.9|273
1582148100000|2020-02-19 21:35:00|1692.6|1692.3|1692.7|1692.4|1692.9|1692.6|1692.4|1692.1|98
1582148400000|2020-02-19 21:40:00|1692.6|1692.3|1692.8|1692.5|1692.8|1692.5|1692.4|1692.1|95
1582148700000|2020-02-19 21:45:00|1692.9|1692.6|1692.5|1692.2|1693.1|1692.8|1692.5|1692.2|47
1582149000000|2020-02-19 21:50:00|1692.6|1692.3|1692.9|1692.6|1692.9|1692.6|1692.5|1692.2|14
1582149300000|2020-02-19 21:55:00|1692.8|1692.5|1693.4|1692.6|1693.4|1692.9|1692.8|1692.5|93
1582149600000|2020-02-19 22:00:00|1693.3|1692.5|1693.4|1692.6|1693.4|1692.6|1693.3|1692.5|0
1582149900000|2020-02-19 22:05:00|1693.3|1692.5|1693.3|1692.5|1693.4|1692.6|1693.3|1692.5|0
1582150200000|2020-02-19 22:10:00|1693.2|1692.4|1693.3|1692.5|1693.3|1692.5|1693.2|1692.4|0
1582150500000|2020-02-19 22:15:00|1693.2|1692.4|1693|1692.2|1693.2|1692.4|1692.9|1692.1|0
1582150800000|2020-02-19 22:20:00|1693.1|1692.3|1693|1692.2|1693.2|1692.4|1693|1692.2|0
1582151400000|2020-02-19 22:30:00|1693.1|1692.3|1693.4|1692.6|1693.5|1692.7|1693.1|1692.3|0
1582151700000|2020-02-19 22:35:00|1693.5|1692.7|1694.1|1693.3|1694.1|1693.3|1693.4|1692.6|0
1582152000000|2020-02-19 22:40:00|1694|1693.2|1693.4|1692.6|1694|1693.2|1693.4|1692.6|0
1582152300000|2020-02-19 22:45:00|1693.5|1692.7|1693.4|1692.6|1693.5|1692.7|1693.4|1692.6|0
1582152600000|2020-02-19 22:50:00|1693.5|1692.7|1693.5|1692.7|1693.5|1692.7|1693.4|1692.6|0
1582152900000|2020-02-19 22:55:00|1693.4|1692.6|1693.5|1692.7|1693.6|1692.8|1693.4|1692.6|0
1582153200000|2020-02-19 23:00:00|1694.9|1694.6|1693.9|1693.6|1695|1694.7|1693.6|1693.3|88
1582153500000|2020-02-19 23:05:00|1694|1693.7|1693.7|1693.4|1694|1693.7|1693.3|1693|38
1582153800000|2020-02-19 23:10:00|1693.6|1693.3|1694.1|1693.8|1694.1|1693.8|1693.6|1693.3|17
1582154100000|2020-02-19 23:15:00|1694.2|1693.9|1693.8|1693.5|1694.2|1693.9|1693.7|1693.4|52
1582154400000|2020-02-19 23:20:00|1693.9|1693.6|1694.1|1693.8|1694.2|1693.9|1693.7|1693.4|26
1582154700000|2020-02-19 23:25:00|1694|1693.7|1694.1|1693.8|1694.2|1693.9|1693.9|1693.6|23
1582155000000|2020-02-19 23:30:00|1694.2|1693.9|1694.9|1694.6|1695|1694.7|1693.9|1693.6|60
1582155300000|2020-02-19 23:35:00|1695|1694.7|1695.2|1694.9|1695.2|1694.9|1694.7|1694.4|42
1582155600000|2020-02-19 23:40:00|1695.1|1694.8|1695.3|1695|1695.3|1695|1694.9|1694.6|58
1582155900000|2020-02-19 23:45:00|1695.2|1694.9|1695.4|1695.1|1695.5|1695.2|1695.1|1694.8|111
1582156200000|2020-02-19 23:50:00|1695.3|1695|1695.4|1695.1|1695.4|1695.1|1694.9|1694.6|49
1582156500000|2020-02-19 23:55:00|1695.3|1695|1695.5|1695.2|1695.7|1695.4|1695.3|1695|22
1582156800000|2020-02-20 00:00:00|1695.6|1695.3|1697.4|1697.1|1698.2|1697.9|1695.6|1695.3|303
1582157100000|2020-02-20 00:05:00|1697.5|1697.2|1697.2|1696.9|1698.3|1698|1697|1696.7|135
1582157400000|2020-02-20 00:10:00|1697.3|1697|1696.9|1696.6|1697.3|1697|1696.5|1696.2|45
1582157700000|2020-02-20 00:15:00|1696.8|1696.5|1697.4|1697.1|1697.6|1697.3|1696.6|1696.3|76
1582158000000|2020-02-20 00:20:00|1697.5|1697.2|1697|1696.7|1697.5|1697.2|1696.8|1696.5|58
1582158300000|2020-02-20 00:25:00|1697.1|1696.8|1697.8|1697.5|1697.9|1697.6|1697|1696.7|99
1582158600000|2020-02-20 00:30:00|1697.7|1697.4|1697.1|1696.8|1698|1697.7|1697|1696.7|97
1582158900000|2020-02-20 00:35:00|1697|1696.7|1697|1696.7|1697.4|1697.1|1696.8|1696.5|66
1582159200000|2020-02-20 00:40:00|1697.1|1696.8|1696.9|1696.6|1697.1|1696.8|1696.8|1696.5|26
1582159500000|2020-02-20 00:45:00|1697|1696.7|1697.5|1697.2|1697.6|1697.3|1696.8|1696.5|34
1582159800000|2020-02-20 00:50:00|1697.6|1697.3|1697.5|1697.2|1697.7|1697.4|1697.4|1697.1|41
1582160100000|2020-02-20 00:55:00|1697.4|1697.1|1697.3|1697|1697.7|1697.4|1697.2|1696.9|93
1582160400000|2020-02-20 01:00:00|1697.2|1696.9|1697.3|1697|1697.6|1697.3|1697.1|1696.8|80
1582160700000|2020-02-20 01:05:00|1697.2|1696.9|1697.1|1696.8|1697.4|1697.1|1696.9|1696.6|44
1582161000000|2020-02-20 01:10:00|1697.2|1696.9|1697.1|1696.8|1697.7|1697.4|1697.1|1696.8|39
1582161300000|2020-02-20 01:15:00|1697|1696.7|1696.9|1696.6|1697.2|1696.9|1696.5|1696.2|80
1582161600000|2020-02-20 01:20:00|1696.8|1696.5|1696.3|1696|1697|1696.7|1696.2|1695.9|70
1582161900000|2020-02-20 01:25:00|1696.2|1695.9|1696.9|1696.6|1696.9|1696.6|1696.1|1695.8|46
1582162200000|2020-02-20 01:30:00|1697.1|1696.8|1695.5|1695.2|1697.1|1696.8|1695.1|1694.8|144
1582162500000|2020-02-20 01:35:00|1695.4|1695.1|1696|1695.7|1696|1695.7|1695|1694.7|88
1582162800000|2020-02-20 01:40:00|1695.9|1695.6|1696.7|1696.4|1697|1696.7|1695.9|1695.6|121
1582163100000|2020-02-20 01:45:00|1696.6|1696.3|1696.4|1696.1|1696.8|1696.5|1696.1|1695.8|52
1582163400000|2020-02-20 01:50:00|1696.3|1696|1695.3|1695|1696.3|1696|1695.3|1695|53
1582163700000|2020-02-20 01:55:00|1695.2|1694.9|1693.7|1693.4|1695.3|1695|1693.7|1693.4|150
1582164000000|2020-02-20 02:00:00|1693.6|1693.3|1694|1693.7|1694.5|1694.2|1693.6|1693.3|141
1582164300000|2020-02-20 02:05:00|1693.9|1693.6|1693.9|1693.6|1694.2|1693.9|1693.6|1693.3|92
1582164600000|2020-02-20 02:10:00|1694|1693.7|1692.8|1692.5|1694|1693.7|1692.5|1692.2|164
1582164900000|2020-02-20 02:15:00|1692.7|1692.4|1692.3|1692|1693.1|1692.8|1692|1691.7|252
1582165200000|2020-02-20 02:20:00|1692.4|1692.1|1691.7|1691.4|1692.4|1692.1|1691.4|1691.1|206
1582165500000|2020-02-20 02:25:00|1691.6|1691.3|1691.8|1691.5|1692.1|1691.8|1691.4|1691.1|68
1582165800000|2020-02-20 02:30:00|1691.7|1691.4|1690.9|1690.6|1692.3|1692|1690.8|1690.5|88
1582166100000|2020-02-20 02:35:00|1690.8|1690.5|1690.2|1689.9|1691.1|1690.8|1689.9|1689.6|249
1582166400000|2020-02-20 02:40:00|1690.1|1689.8|1688.7|1688.4|1690.1|1689.8|1688.3|1688|335
1582166700000|2020-02-20 02:45:00|1688.6|1688.3|1689.2|1688.9|1689.6|1689.3|1688.4|1688.1|169
1582167000000|2020-02-20 02:50:00|1689.3|1689|1689.5|1689.2|1689.7|1689.4|1688.9|1688.6|105
1582167300000|2020-02-20 02:55:00|1689.6|1689.3|1689.8|1689.5|1690.6|1690.3|1689.5|1689.2|239
1582167600000|2020-02-20 03:00:00|1689.6|1689.3|1690.3|1690|1690.5|1690.2|1689.3|1689|109
1582167900000|2020-02-20 03:05:00|1690.4|1690.1|1690.5|1690.2|1690.6|1690.3|1690|1689.7|58
1582168200000|2020-02-20 03:10:00|1690.4|1690.1|1691|1690.7|1691.3|1691|1690|1689.7|225
1582168500000|2020-02-20 03:15:00|1690.9|1690.6|1690.6|1690.3|1690.9|1690.6|1690.4|1690.1|293
1582168800000|2020-02-20 03:20:00|1690.7|1690.4|1689.7|1689.4|1690.8|1690.5|1689.7|1689.4|153
1582169100000|2020-02-20 03:25:00|1689.8|1689.5|1687.3|1687|1689.8|1689.5|1687.2|1686.9|468
1582169400000|2020-02-20 03:30:00|1687.4|1687.1|1686.7|1686.4|1687.8|1687.5|1686.2|1685.9|398
1582169700000|2020-02-20 03:35:00|1686.8|1686.5|1687.1|1686.8|1687.4|1687.1|1686.5|1686.2|190
1582170000000|2020-02-20 03:40:00|1687.2|1686.9|1687.4|1687.1|1687.5|1687.2|1687.1|1686.8|65
1582170300000|2020-02-20 03:45:00|1687.3|1687|1687.4|1687.1|1687.9|1687.6|1687.2|1686.9|56
1582170600000|2020-02-20 03:50:00|1687.3|1687|1686.4|1686.1|1687.4|1687.1|1686.4|1686.1|108
1582170900000|2020-02-20 03:55:00|1686.5|1686.2|1686.9|1686.6|1687.2|1686.9|1686.2|1685.9|94
1582171200000|2020-02-20 04:00:00|1686.8|1686.5|1687.1|1686.8|1687.2|1686.9|1685.9|1685.6|206
1582171500000|2020-02-20 04:05:00|1687|1686.7|1687.5|1687.2|1687.6|1687.3|1687|1686.7|41
1582171800000|2020-02-20 04:10:00|1687.6|1687.3|1687.6|1687.3|1687.8|1687.5|1687.4|1687.1|47
1582172100000|2020-02-20 04:15:00|1687.5|1687.2|1688.3|1688|1688.3|1688|1687.4|1687.1|72
1582172400000|2020-02-20 04:20:00|1688.2|1687.9|1687.9|1687.6|1688.3|1688|1687.8|1687.5|60
1582172700000|2020-02-20 04:25:00|1688|1687.7|1688|1687.7|1688.3|1688|1687.9|1687.6|30
1582173000000|2020-02-20 04:30:00|1687.9|1687.6|1687.8|1687.5|1688|1687.7|1687.5|1687.2|47
1582173300000|2020-02-20 04:35:00|1687.7|1687.4|1687.2|1686.9|1687.9|1687.6|1687.2|1686.9|140
1582173600000|2020-02-20 04:40:00|1687.3|1687|1687.9|1687.6|1687.9|1687.6|1687.3|1687|77
1582173900000|2020-02-20 04:45:00|1688|1687.7|1688.4|1688.1|1688.4|1688.1|1687.9|1687.6|34
1582174200000|2020-02-20 04:50:00|1688.3|1688|1688.4|1688.1|1688.5|1688.2|1688.1|1687.8|33
1582174500000|2020-02-20 04:55:00|1688.5|1688.2|1688.4|1688.1|1688.7|1688.4|1688.2|1687.9|37
1582174800000|2020-02-20 05:00:00|1688.5|1688.2|1688.4|1688.1|1688.8|1688.5|1688.3|1688|43
1582175100000|2020-02-20 05:05:00|1688.3|1688|1688.8|1688.5|1689.1|1688.8|1688.3|1688|61
1582175400000|2020-02-20 05:10:00|1688.7|1688.4|1688.3|1688|1688.8|1688.5|1688|1687.7|52
1582175700000|2020-02-20 05:15:00|1688.4|1688.1|1688.6|1688.3|1688.7|1688.4|1688.1|1687.8|25
1582176000000|2020-02-20 05:20:00|1688.7|1688.4|1688.3|1688|1688.8|1688.5|1688.2|1687.9|31
1582176300000|2020-02-20 05:25:00|1688.2|1687.9|1688.5|1688.2|1688.7|1688.4|1688.1|1687.8|43
1582176600000|2020-02-20 05:30:00|1688.4|1688.1|1688.4|1688.1|1688.7|1688.4|1688.2|1687.9|47
1582176900000|2020-02-20 05:35:00|1688.5|1688.2|1688.5|1688.2|1688.6|1688.3|1688.1|1687.8|47
1582177200000|2020-02-20 05:40:00|1688.4|1688.1|1688.6|1688.3|1688.8|1688.5|1688.2|1687.9|44
1582177500000|2020-02-20 05:45:00|1688.7|1688.4|1689.3|1689|1689.8|1689.5|1688.6|1688.3|105
1582177800000|2020-02-20 05:50:00|1689.4|1689.1|1689.4|1689.1|1689.5|1689.2|1689.1|1688.8|49
1582178100000|2020-02-20 05:55:00|1689.5|1689.2|1689.2|1688.9|1689.7|1689.4|1689.2|1688.9|46
1582178400000|2020-02-20 06:00:00|1689.3|1689|1689.2|1688.9|1689.3|1689|1688.8|1688.5|61
1582178700000|2020-02-20 06:05:00|1689.1|1688.8|1689.5|1689.2|1689.7|1689.4|1689.1|1688.8|55
1582179000000|2020-02-20 06:10:00|1689.4|1689.1|1689.5|1689.2|1689.7|1689.4|1688.9|1688.6|52
1582179300000|2020-02-20 06:15:00|1689.6|1689.3|1690.7|1690.4|1690.7|1690.4|1689.3|1689|150
1582179600000|2020-02-20 06:20:00|1690.6|1690.3|1690.7|1690.4|1691|1690.7|1690.4|1690.1|83
1582179900000|2020-02-20 06:25:00|1690.6|1690.3|1690.5|1690.2|1690.7|1690.4|1690.1|1689.8|47
1582180200000|2020-02-20 06:30:00|1690.4|1690.1|1690.7|1690.4|1690.9|1690.6|1690.4|1690.1|34
1582180500000|2020-02-20 06:35:00|1690.6|1690.3|1691|1690.7|1691.2|1690.9|1690.5|1690.2|59
1582180800000|2020-02-20 06:40:00|1691.1|1690.8|1690.7|1690.4|1691.1|1690.8|1690.5|1690.2|52
1582181100000|2020-02-20 06:45:00|1690.8|1690.5|1690.5|1690.2|1691.1|1690.8|1690.5|1690.2|37
1582181400000|2020-02-20 06:50:00|1690.6|1690.3|1690.6|1690.3|1690.8|1690.5|1690.4|1690.1|15
1582181700000|2020-02-20 06:55:00|1690.7|1690.4|1690.6|1690.3|1690.9|1690.6|1690.6|1690.3|33
1582182000000|2020-02-20 07:00:00|1690.7|1690.4|1690.8|1690.5|1691|1690.7|1690.2|1689.9|76
1582182300000|2020-02-20 07:05:00|1690.9|1690.6|1690.8|1690.5|1690.9|1690.6|1690.5|1690.2|28
1582182600000|2020-02-20 07:10:00|1690.7|1690.4|1691.2|1690.9|1691.6|1691.3|1690.7|1690.4|92
1582182900000|2020-02-20 07:15:00|1691.3|1691|1692.8|1692.5|1693|1692.7|1691.2|1690.9|176
1582183200000|2020-02-20 07:20:00|1692.7|1692.4|1692.8|1692.5|1693.5|1693.2|1692.7|1692.4|121
1582183500000|2020-02-20 07:25:00|1692.7|1692.4|1692.6|1692.3|1693|1692.7|1692.4|1692.1|55
1582183800000|2020-02-20 07:30:00|1692.7|1692.4|1692.1|1691.8|1692.8|1692.5|1692.1|1691.8|105
1582184100000|2020-02-20 07:35:00|1692|1691.7|1692.6|1692.3|1692.6|1692.3|1691.9|1691.6|82
1582184400000|2020-02-20 07:40:00|1692.5|1692.2|1692.1|1691.8|1692.6|1692.3|1691.9|1691.6|74
1582184700000|2020-02-20 07:45:00|1692|1691.7|1692.7|1692.4|1692.8|1692.5|1692|1691.7|38
1582185000000|2020-02-20 07:50:00|1692.6|1692.3|1692.6|1692.3|1692.7|1692.4|1692.3|1692|69
1582185300000|2020-02-20 07:55:00|1692.5|1692.2|1692.6|1692.3|1692.9|1692.6|1692.3|1692|96
1582185600000|2020-02-20 08:00:00|1692.7|1692.4|1691.2|1690.9|1692.7|1692.4|1691.1|1690.8|226
1582185900000|2020-02-20 08:05:00|1691.1|1690.8|1691.3|1691|1691.6|1691.3|1690.5|1690.2|199
1582186200000|2020-02-20 08:10:00|1691.2|1690.9|1691|1690.7|1691.5|1691.2|1690.9|1690.6|51
1582186500000|2020-02-20 08:15:00|1691.1|1690.8|1689.9|1689.6|1691.4|1691.1|1689.5|1689.2|143
1582186800000|2020-02-20 08:20:00|1689.8|1689.5|1688|1687.7|1689.9|1689.6|1687.7|1687.4|246
1582187100000|2020-02-20 08:25:00|1687.9|1687.6|1688.5|1688.2|1688.6|1688.3|1687.4|1687.1|143
1582187400000|2020-02-20 08:30:00|1688.6|1688.3|1688.5|1688.2|1689.2|1688.9|1688.2|1687.9|104
1582187700000|2020-02-20 08:35:00|1688.4|1688.1|1688.6|1688.3|1688.6|1688.3|1687.8|1687.5|160
1582188000000|2020-02-20 08:40:00|1688.7|1688.4|1688.9|1688.6|1689.1|1688.8|1688.5|1688.2|90
1582188300000|2020-02-20 08:45:00|1689|1688.7|1689|1688.7|1689.4|1689.1|1688.7|1688.4|85
1582188600000|2020-02-20 08:50:00|1689.1|1688.8|1689.1|1688.8|1689.4|1689.1|1688.4|1688.1|123
1582188900000|2020-02-20 08:55:00|1689|1688.7|1689.2|1688.9|1689.6|1689.3|1688.9|1688.6|83
1582189200000|2020-02-20 09:00:00|1689.3|1689|1689.4|1689.1|1689.6|1689.3|1688.9|1688.6|94
1582189500000|2020-02-20 09:05:00|1689.3|1689|1689.9|1689.6|1689.9|1689.6|1689.3|1689|69
1582189800000|2020-02-20 09:10:00|1689.8|1689.5|1690.3|1690|1690.5|1690.2|1689.6|1689.3|62
1582190100000|2020-02-20 09:15:00|1690.2|1689.9|1689.7|1689.4|1690.3|1690|1689.5|1689.2|132
1582190400000|2020-02-20 09:20:00|1689.6|1689.3|1688|1687.7|1689.8|1689.5|1687.8|1687.5|383
1582190700000|2020-02-20 09:25:00|1688.1|1687.8|1688.3|1688|1688.4|1688.1|1687.7|1687.4|85
1582191000000|2020-02-20 09:30:00|1688.4|1688.1|1688.9|1688.6|1689.2|1688.9|1688.3|1688|72
1582191300000|2020-02-20 09:35:00|1689|1688.7|1689.5|1689.2|1689.6|1689.3|1688.9|1688.6|76
1582191600000|2020-02-20 09:40:00|1689.6|1689.3|1690|1689.7|1690.5|1690.2|1689.1|1688.8|292
1582191900000|2020-02-20 09:45:00|1689.9|1689.6|1689.8|1689.5|1690.3|1690|1689.7|1689.4|58
1582192200000|2020-02-20 09:50:00|1689.7|1689.4|1690.1|1689.8|1690.2|1689.9|1689.6|1689.3|71
1582192500000|2020-02-20 09:55:00|1690.2|1689.9|1690.2|1689.9|1690.9|1690.6|1689.9|1689.6|79
1582192800000|2020-02-20 10:00:00|1690.1|1689.8|1690.9|1690.6|1691|1690.7|1690.1|1689.8|67
1582193100000|2020-02-20 10:05:00|1690.8|1690.5|1690|1689.7|1690.8|1690.5|1690|1689.7|44
1582193400000|2020-02-20 10:10:00|1689.9|1689.6|1689.8|1689.5|1690.3|1690|1689.8|1689.5|50
1582193700000|2020-02-20 10:15:00|1689.7|1689.4|1689.6|1689.3|1690.1|1689.8|1689.5|1689.2|116
1582194000000|2020-02-20 10:20:00|1689.7|1689.4|1689.1|1688.8|1689.7|1689.4|1688.8|1688.5|167
1582194300000|2020-02-20 10:25:00|1689|1688.7|1688.7|1688.4|1689.3|1689|1688.6|1688.3|181
1582194600000|2020-02-20 10:30:00|1688.8|1688.5|1688.9|1688.6|1689.2|1688.9|1688.6|1688.3|71
1582194900000|2020-02-20 10:35:00|1689|1688.7|1688.4|1688.1|1689|1688.7|1688.4|1688.1|66
1582195200000|2020-02-20 10:40:00|1688.5|1688.2|1688.4|1688.1|1688.7|1688.4|1688.3|1688|20
1582195500000|2020-02-20 10:45:00|1688.3|1688|1688.2|1687.9|1688.4|1688.1|1687.9|1687.6|43
1582195800000|2020-02-20 10:50:00|1688.1|1687.8|1688.5|1688.2|1688.7|1688.4|1687.6|1687.3|172
1582196100000|2020-02-20 10:55:00|1688.6|1688.3|1689|1688.7|1689.2|1688.9|1688.3|1688|129
1582196400000|2020-02-20 11:00:00|1689.1|1688.8|1688.4|1688.1|1689.1|1688.8|1687.9|1687.6|151
1582196700000|2020-02-20 11:05:00|1688.3|1688|1688.3|1688|1688.6|1688.3|1688.1|1687.8|63
1582197000000|2020-02-20 11:10:00|1688.2|1687.9|1689|1688.7|1689|1688.7|1688.1|1687.8|85
1582197300000|2020-02-20 11:15:00|1688.9|1688.6|1688.8|1688.5|1689.3|1689|1688.7|1688.4|50
1582197600000|2020-02-20 11:20:00|1688.9|1688.6|1689.1|1688.8|1689.3|1689|1688.7|1688.4|56
1582197900000|2020-02-20 11:25:00|1689|1688.7|1688.9|1688.6|1689.2|1688.9|1688.8|1688.5|34
1582198200000|2020-02-20 11:30:00|1688.8|1688.5|1689.3|1689|1689.4|1689.1|1688.6|1688.3|89
1582198500000|2020-02-20 11:35:00|1689.2|1688.9|1689.2|1688.9|1689.5|1689.2|1688.8|1688.5|83
1582198800000|2020-02-20 11:40:00|1689.1|1688.8|1689|1688.7|1689.4|1689.1|1688.9|1688.6|100
1582199100000|2020-02-20 11:45:00|1688.9|1688.6|1688.2|1687.9|1689|1688.7|1687.9|1687.6|135
1582199400000|2020-02-20 11:50:00|1688.1|1687.8|1687.6|1687.3|1688.3|1688|1687|1686.7|238
1582199700000|2020-02-20 11:55:00|1687.5|1687.2|1686.9|1686.6|1687.8|1687.5|1686.7|1686.4|167
1582200000000|2020-02-20 12:00:00|1686.7|1686.4|1687.8|1687.5|1687.8|1687.5|1686.7|1686.4|154
1582200300000|2020-02-20 12:05:00|1687.7|1687.4|1688.5|1688.2|1688.7|1688.4|1687.6|1687.3|92
1582200600000|2020-02-20 12:10:00|1688.4|1688.1|1688|1687.7|1688.5|1688.2|1688|1687.7|40
1582200900000|2020-02-20 12:15:00|1687.9|1687.6|1688.4|1688.1|1688.5|1688.2|1687.8|1687.5|69
1582201200000|2020-02-20 12:20:00|1688.3|1688|1687.8|1687.5|1688.4|1688.1|1687.4|1687.1|96
1582201500000|2020-02-20 12:25:00|1687.7|1687.4|1687.8|1687.5|1688.3|1688|1687.7|1687.4|73
1582201800000|2020-02-20 12:30:00|1687.7|1687.4|1687.9|1687.6|1688.3|1688|1687.6|1687.3|68
1582202100000|2020-02-20 12:35:00|1687.8|1687.5|1687.6|1687.3|1688.3|1688|1687.6|1687.3|191
1582202400000|2020-02-20 12:40:00|1687.5|1687.2|1687.2|1686.9|1687.9|1687.6|1686.9|1686.6|146
1582202700000|2020-02-20 12:45:00|1687.1|1686.8|1687.9|1687.6|1688|1687.7|1687.1|1686.8|31
1582203000000|2020-02-20 12:50:00|1687.8|1687.5|1687.6|1687.3|1687.9|1687.6|1687.3|1687|56
1582203300000|2020-02-20 12:55:00|1687.7|1687.4|1688.6|1688.3|1688.6|1688.3|1687.7|1687.4|94
1582203600000|2020-02-20 13:00:00|1688.5|1688.2|1688.5|1688.2|1688.7|1688.4|1688.1|1687.8|141
1582203900000|2020-02-20 13:05:00|1688.6|1688.3|1688.7|1688.4|1688.9|1688.6|1688.5|1688.2|101
1582204200000|2020-02-20 13:10:00|1688.6|1688.3|1688.7|1688.4|1689.4|1689.1|1688.6|1688.3|190
1582204500000|2020-02-20 13:15:00|1688.8|1688.5|1689.2|1688.9|1689.5|1689.2|1688.8|1688.5|176
1582204800000|2020-02-20 13:20:00|1689.3|1689|1688.8|1688.5|1689.3|1689|1688.6|1688.3|141
1582205100000|2020-02-20 13:25:00|1688.7|1688.4|1687.8|1687.5|1688.8|1688.5|1687.8|1687.5|188
1582205400000|2020-02-20 13:30:00|1687.9|1687.6|1688.6|1688.3|1689.6|1689.3|1687.8|1687.5|454
1582205700000|2020-02-20 13:35:00|1688.5|1688.2|1686.3|1686|1689|1688.7|1686.2|1685.9|425
1582206000000|2020-02-20 13:40:00|1686.1|1685.8|1686.8|1686.5|1687.1|1686.8|1685.4|1685.1|420
1582206300000|2020-02-20 13:45:00|1686.7|1686.4|1686.6|1686.3|1687.2|1686.9|1686.5|1686.2|153
1582206600000|2020-02-20 13:50:00|1686.5|1686.2|1685.9|1685.6|1686.5|1686.2|1685.5|1685.2|297
1582206900000|2020-02-20 13:55:00|1685.8|1685.5|1686.5|1686.2|1686.5|1686.2|1685.5|1685.2|228
1582207200000|2020-02-20 14:00:00|1686.6|1686.3|1686.2|1685.9|1686.9|1686.6|1685.9|1685.6|423
1582207500000|2020-02-20 14:05:00|1686.1|1685.8|1686.6|1686.3|1686.8|1686.5|1686.1|1685.8|446
1582207800000|2020-02-20 14:10:00|1686.5|1686.2|1686.4|1686.1|1686.6|1686.3|1685.9|1685.6|300
1582208100000|2020-02-20 14:15:00|1686.3|1686|1686.1|1685.8|1686.7|1686.4|1686.1|1685.8|364
1582208400000|2020-02-20 14:20:00|1686|1685.7|1686.4|1686.1|1686.7|1686.4|1685.9|1685.6|764
1582208700000|2020-02-20 14:25:00|1686.5|1686.2|1686.5|1686.2|1686.7|1686.4|1686.3|1686|387
1582209000000|2020-02-20 14:30:00|1686.7|1686.4|1690.1|1689.8|1690.2|1689.9|1685.9|1685.6|5456
1582209300000|2020-02-20 14:35:00|1690|1689.7|1692.4|1692.1|1692.4|1692.1|1687.9|1687.6|4186
1582209600000|2020-02-20 14:40:00|1692.5|1692.2|1691.8|1691.5|1693|1692.7|1691|1690.7|2925
1582209900000|2020-02-20 14:45:00|1691.7|1691.4|1691.6|1691.3|1691.9|1691.6|1690.1|1689.8|3260
1582210200000|2020-02-20 14:50:00|1691.7|1691.4|1696.1|1695.8|1696.3|1696|1691.6|1691.3|2986
1582210500000|2020-02-20 14:55:00|1696.2|1695.9|1695.3|1695|1696.6|1696.3|1694.9|1694.6|1643
1582210800000|2020-02-20 15:00:00|1695.5|1695.2|1695|1694.7|1696|1695.7|1694.6|1694.3|1665
1582211100000|2020-02-20 15:05:00|1695.1|1694.8|1695.9|1695.6|1696.7|1696.4|1695.1|1694.8|2133
1582211400000|2020-02-20 15:10:00|1695.8|1695.5|1697.1|1696.8|1697.1|1696.8|1695.7|1695.4|1547
1582211700000|2020-02-20 15:15:00|1697|1696.7|1697.9|1697.6|1698.2|1697.9|1696.9|1696.6|2025
1582212000000|2020-02-20 15:20:00|1698|1697.7|1696.3|1696|1698.6|1698.3|1696.2|1695.9|1594
1582212300000|2020-02-20 15:25:00|1696.4|1696.1|1697.3|1697|1697.4|1697.1|1696.1|1695.8|1166
1582212600000|2020-02-20 15:30:00|1697.4|1697.1|1697.6|1697.3|1697.6|1697.3|1696.8|1696.5|1246
1582212900000|2020-02-20 15:35:00|1697.7|1697.4|1697.6|1697.3|1698.1|1697.8|1696.2|1695.9|1940
1582213200000|2020-02-20 15:40:00|1697.5|1697.2|1697|1696.7|1697.7|1697.4|1696.6|1696.3|647
1582213500000|2020-02-20 15:45:00|1697.1|1696.8|1696.9|1696.6|1697.7|1697.4|1696.9|1696.6|428
1582213800000|2020-02-20 15:50:00|1696.8|1696.5|1696.4|1696.1|1697.7|1697.4|1695.9|1695.6|1140
1582214100000|2020-02-20 15:55:00|1696.3|1696|1697.2|1696.9|1697.7|1697.4|1696.2|1695.9|637
1582214400000|2020-02-20 16:00:00|1697.4|1697.1|1697.1|1696.8|1697.7|1697.4|1696.6|1696.3|1166
1582214700000|2020-02-20 16:05:00|1697.2|1696.9|1696.7|1696.4|1698.2|1697.9|1696.5|1696.2|932
1582215000000|2020-02-20 16:10:00|1696.8|1696.5|1692.8|1692.5|1696.8|1696.5|1692.8|1692.5|2000
1582215300000|2020-02-20 16:15:00|1692.7|1692.4|1691.5|1691.2|1692.8|1692.5|1689.4|1689.1|2548
1582215600000|2020-02-20 16:20:00|1691.4|1691.1|1691|1690.7|1692.4|1692.1|1690|1689.7|1805
1582215900000|2020-02-20 16:25:00|1691.1|1690.8|1683.1|1682.8|1691.2|1690.9|1682.3|1682|5663
1582216200000|2020-02-20 16:30:00|1682.9|1682.6|1676.4|1676.1|1684.5|1684.2|1673.3|1673|9208
1582216500000|2020-02-20 16:35:00|1676.3|1676|1680.5|1680.2|1680.7|1680.4|1673.9|1673.6|3428
1582216800000|2020-02-20 16:40:00|1680.4|1680.1|1680.9|1680.6|1682.1|1681.8|1679.1|1678.8|3411
1582217100000|2020-02-20 16:45:00|1681|1680.7|1676.9|1676.6|1681.1|1680.8|1676.8|1676.5|2709
1582217400000|2020-02-20 16:50:00|1676.7|1676.4|1683.2|1682.9|1683.8|1683.5|1676.4|1676.1|2809
1582217700000|2020-02-20 16:55:00|1683.3|1683|1681.4|1681.1|1684.7|1684.4|1681.2|1680.9|2016
1582218000000|2020-02-20 17:00:00|1681.2|1680.9|1678.8|1678.5|1682.3|1682|1678.6|1678.3|2293
1582218300000|2020-02-20 17:05:00|1678.9|1678.6|1677.1|1676.8|1680.4|1680.1|1677|1676.7|1564
1582218600000|2020-02-20 17:10:00|1677|1676.7|1682.5|1682.2|1683.5|1683.2|1677|1676.7|1921
1582218900000|2020-02-20 17:15:00|1682.6|1682.3|1682.1|1681.8|1683.2|1682.9|1680.5|1680.2|1539
1582219200000|2020-02-20 17:20:00|1682|1681.7|1680.3|1680|1682.8|1682.5|1679.6|1679.3|1513
1582219500000|2020-02-20 17:25:00|1680.2|1679.9|1680.6|1680.3|1681.7|1681.4|1680.1|1679.8|937
1582219800000|2020-02-20 17:30:00|1680.8|1680.5|1683.6|1683.3|1684|1683.7|1680|1679.7|1787
1582220100000|2020-02-20 17:35:00|1683.5|1683.2|1684.3|1684|1684.4|1684.1|1682.9|1682.6|1274
1582220400000|2020-02-20 17:40:00|1684.2|1683.9|1683.7|1683.4|1685.3|1685|1683.3|1683|1531
1582220700000|2020-02-20 17:45:00|1683.6|1683.3|1683.6|1683.3|1685.2|1684.9|1682.9|1682.6|1642
1582221000000|2020-02-20 17:50:00|1683.5|1683.2|1685.1|1684.8|1685.6|1685.3|1683.3|1683|716
1582221300000|2020-02-20 17:55:00|1685|1684.7|1688.2|1687.9|1688.7|1688.4|1684.9|1684.6|1373
1582221600000|2020-02-20 18:00:00|1688.1|1687.8|1687.2|1686.9|1688.3|1688|1686.5|1686.2|1270
1582221900000|2020-02-20 18:05:00|1687|1686.7|1690.4|1690.1|1690.6|1690.3|1686.8|1686.5|1724
1582222200000|2020-02-20 18:10:00|1690.5|1690.2|1691.6|1691.3|1692.1|1691.8|1689.9|1689.6|2136
1582222500000|2020-02-20 18:15:00|1691.7|1691.4|1689.2|1688.9|1692.1|1691.8|1689|1688.7|1260
1582222800000|2020-02-20 18:20:00|1689.3|1689|1689.2|1688.9|1690.2|1689.9|1689.2|1688.9|868
1582223100000|2020-02-20 18:25:00|1689.1|1688.8|1690.7|1690.4|1691|1690.7|1688.5|1688.2|860
1582223400000|2020-02-20 18:30:00|1690.6|1690.3|1692.9|1692.6|1693|1692.7|1690.1|1689.8|1335
1582223700000|2020-02-20 18:35:00|1692.8|1692.5|1691.3|1691|1692.9|1692.6|1689.8|1689.5|1113
1582224000000|2020-02-20 18:40:00|1691.2|1690.9|1690.8|1690.5|1692.1|1691.8|1689.9|1689.6|758
1582224300000|2020-02-20 18:45:00|1690.9|1690.6|1692|1691.7|1692.7|1692.4|1690.4|1690.1|748
1582224600000|2020-02-20 18:50:00|1691.9|1691.6|1692.5|1692.2|1693.2|1692.9|1691.9|1691.6|1043
1582224900000|2020-02-20 18:55:00|1692.4|1692.1|1692.1|1691.8|1692.9|1692.6|1691.6|1691.3|1025
1582225200000|2020-02-20 19:00:00|1692.2|1691.9|1693.5|1693.2|1694|1693.7|1692.2|1691.9|1153
1582225500000|2020-02-20 19:05:00|1693.6|1693.3|1694.5|1694.2|1694.9|1694.6|1693.5|1693.2|1280
1582225800000|2020-02-20 19:10:00|1694.6|1694.3|1694.7|1694.4|1696.5|1696.2|1694.2|1693.9|1936
1582226100000|2020-02-20 19:15:00|1694.8|1694.5|1694.7|1694.4|1695.3|1695|1694.3|1694|618
1582226400000|2020-02-20 19:20:00|1694.9|1694.6|1696.6|1696.3|1696.7|1696.4|1694.7|1694.4|926
1582226700000|2020-02-20 19:25:00|1696.7|1696.4|1695.2|1694.9|1696.8|1696.5|1694.5|1694.2|1179
1582227000000|2020-02-20 19:30:00|1695.5|1695.2|1697.7|1697.4|1698.2|1697.9|1695|1694.7|1707
1582227300000|2020-02-20 19:35:00|1697.6|1697.3|1697.9|1697.6|1698.5|1698.2|1697|1696.7|1174
1582227600000|2020-02-20 19:40:00|1698|1697.7|1696.4|1696.1|1698|1697.7|1696.4|1696.1|1210
1582227900000|2020-02-20 19:45:00|1696.5|1696.2|1696.9|1696.6|1697.1|1696.8|1695.8|1695.5|699
1582228200000|2020-02-20 19:50:00|1696.8|1696.5|1696|1695.7|1697.2|1696.9|1694.8|1694.5|1077
1582228500000|2020-02-20 19:55:00|1695.9|1695.6|1695.6|1695.3|1697.1|1696.8|1695.3|1695|1111
1582228800000|2020-02-20 20:00:00|1695.8|1695.5|1695.2|1694.9|1695.9|1695.6|1695.1|1694.8|712
1582229100000|2020-02-20 20:05:00|1695.3|1695|1693.7|1693.4|1695.8|1695.5|1693.2|1692.9|1353
1582229400000|2020-02-20 20:10:00|1693.5|1693.2|1692.8|1692.5|1694.3|1694|1692.3|1692|1621
1582229700000|2020-02-20 20:15:00|1692.7|1692.4|1695.4|1695.1|1695.4|1695.1|1692|1691.7|1178
1582230000000|2020-02-20 20:20:00|1695.3|1695|1695.9|1695.6|1696.1|1695.8|1695|1694.7|1072
1582230300000|2020-02-20 20:25:00|1696|1695.7|1695.8|1695.5|1696.1|1695.8|1694.9|1694.6|838
1582230600000|2020-02-20 20:30:00|1695.7|1695.4|1696|1695.7|1696.8|1696.5|1695.7|1695.4|1245
1582230900000|2020-02-20 20:35:00|1696.1|1695.8|1695.5|1695.2|1696.6|1696.3|1695.1|1694.8|803
1582231200000|2020-02-20 20:40:00|1695.4|1695.1|1696.2|1695.9|1696.6|1696.3|1695.2|1694.9|764
1582231500000|2020-02-20 20:45:00|1696.3|1696|1694.1|1693.8|1696.4|1696.1|1694|1693.7|1341
1582231800000|2020-02-20 20:50:00|1694|1693.7|1696.9|1696.6|1696.9|1696.6|1693.7|1693.4|3575
1582232100000|2020-02-20 20:55:00|1696.7|1696.4|1696.7|1696.4|1698.1|1697.8|1696.2|1695.9|10769
1582232400000|2020-02-20 21:00:00|1696.6|1696.3|1696.2|1695.9|1697.4|1697.1|1695.9|1695.6|3431
1582232700000|2020-02-20 21:05:00|1696.3|1696|1695.5|1695.2|1696.8|1696.5|1695.4|1695.1|927
1582233000000|2020-02-20 21:10:00|1695.6|1695.3|1695.2|1694.4|1695.9|1695.6|1694.8|1694.4|954
1582233300000|2020-02-20 21:15:00|1695.1|1694.3|1695.2|1694.4|1695.3|1694.5|1695.1|1694.3|0
1582233600000|2020-02-20 21:20:00|1695.1|1694.3|1695.1|1694.3|1695.2|1694.4|1695|1694.2|0
1582233900000|2020-02-20 21:25:00|1695.2|1694.4|1695|1694.2|1695.2|1694.4|1695|1694.2|0
1582234200000|2020-02-20 21:30:00|1695.1|1694.3|1694.1|1693.8|1695.1|1694.5|1693.7|1693.4|289
1582234500000|2020-02-20 21:35:00|1694.2|1693.9|1694.1|1693.8|1694.3|1694|1693.9|1693.6|72
1582234800000|2020-02-20 21:40:00|1694|1693.7|1694.1|1693.8|1694.3|1694|1694|1693.7|70
1582235100000|2020-02-20 21:45:00|1694.2|1693.9|1693.6|1693.3|1694.2|1693.9|1693.6|1693.3|74
1582235400000|2020-02-20 21:50:00|1693.7|1693.4|1693.8|1693.5|1693.9|1693.6|1693.3|1693|60
1582235700000|2020-02-20 21:55:00|1693.7|1693.4|1694.2|1693.4|1694.2|1693.8|1693.6|1693.3|143
1582236000000|2020-02-20 22:00:00|1694.3|1693.5|1694.3|1693.5|1694.4|1693.6|1694.2|1693.4|0
1582236600000|2020-02-20 22:10:00|1694.2|1693.4|1694.2|1693.4|1694.2|1693.4|1694.1|1693.3|0
1582236900000|2020-02-20 22:15:00|1694|1693.2|1694|1693.2|1694.1|1693.3|1693.8|1693|0
1582237200000|2020-02-20 22:20:00|1693.9|1693.1|1693.9|1693.1|1693.9|1693.1|1693.9|1693.1|0
1582237500000|2020-02-20 22:25:00|1694|1693.2|1694|1693.2|1694|1693.2|1693.9|1693.1|0
1582237800000|2020-02-20 22:30:00|1693.9|1693.1|1693.9|1693.1|1694.2|1693.4|1693.9|1693.1|0
1582238100000|2020-02-20 22:35:00|1694.1|1693.3|1694|1693.2|1694.2|1693.4|1694|1693.2|0
1582238700000|2020-02-20 22:45:00|1693.9|1693.1|1693.9|1693.1|1693.9|1693.1|1693.9|1693.1|0
1582239000000|2020-02-20 22:50:00|1694|1693.2|1693.9|1693.1|1694|1693.2|1693.8|1693|0
1582239300000|2020-02-20 22:55:00|1694|1693.2|1694|1693.2|1694.1|1693.3|1694|1693.2|0
1582239600000|2020-02-20 23:00:00|1693.6|1693.3|1694.3|1694|1694.8|1694.5|1692.8|1692.5|127
1582239900000|2020-02-20 23:05:00|1694.2|1693.9|1693.6|1693.3|1694.4|1694.1|1693.4|1693.1|123
1582240200000|2020-02-20 23:10:00|1693.5|1693.2|1693.4|1693.1|1694.2|1693.9|1693.3|1693|73
1582240500000|2020-02-20 23:15:00|1693.3|1693|1691.7|1691.4|1693.3|1693|1691.1|1690.8|229
1582240800000|2020-02-20 23:20:00|1691.8|1691.5|1691.2|1690.9|1691.8|1691.5|1690.6|1690.3|160
1582241100000|2020-02-20 23:25:00|1691.1|1690.8|1691.5|1691.2|1691.8|1691.5|1690.8|1690.5|209
1582241400000|2020-02-20 23:30:00|1691.6|1691.3|1690.4|1690.1|1692.3|1692|1690.3|1690|127
1582241700000|2020-02-20 23:35:00|1690.5|1690.2|1691.1|1690.8|1691.4|1691.1|1690.4|1690.1|261
1582242000000|2020-02-20 23:40:00|1691|1690.7|1691.5|1691.2|1691.9|1691.6|1691|1690.7|60
1582242300000|2020-02-20 23:45:00|1691.6|1691.3|1688.9|1688.6|1691.8|1691.5|1687.1|1686.8|577
1582242600000|2020-02-20 23:50:00|1688.8|1688.5|1689|1688.7|1689.2|1688.9|1687.6|1687.3|232
1582242900000|2020-02-20 23:55:00|1689.1|1688.8|1688.1|1687.8|1689.8|1689.5|1687.4|1687.1|257
1582243200000|2020-02-21 00:00:00|1688|1687.7|1689.9|1689.6|1690.1|1689.8|1687.9|1687.6|272
1582243500000|2020-02-21 00:05:00|1690|1689.7|1691.3|1691|1691.9|1691.6|1689.6|1689.3|256
1582243800000|2020-02-21 00:10:00|1691.2|1690.9|1691.3|1691|1691.7|1691.4|1690.5|1690.2|73
1582244100000|2020-02-21 00:15:00|1691.4|1691.1|1691.2|1690.9|1691.7|1691.4|1690.7|1690.4|71
1582244400000|2020-02-21 00:20:00|1691.3|1691|1692.3|1692|1692.9|1692.6|1691.2|1690.9|166
1582244700000|2020-02-21 00:25:00|1692.2|1691.9|1691.8|1691.5|1692.8|1692.5|1691.1|1690.8|87
1582245000000|2020-02-21 00:30:00|1692|1691.7|1692.1|1691.8|1692.7|1692.4|1691.5|1691.2|67
1582245300000|2020-02-21 00:35:00|1692.2|1691.9|1693.3|1693|1693.6|1693.3|1692.1|1691.8|157
1582245600000|2020-02-21 00:40:00|1693.4|1693.1|1692.4|1692.1|1693.4|1693.1|1691.9|1691.6|72
1582245900000|2020-02-21 00:45:00|1692.3|1692|1692|1691.7|1692.3|1692|1691.3|1691|97
1582246200000|2020-02-21 00:50:00|1692.2|1691.9|1691.3|1691|1692.6|1692.3|1690.9|1690.6|117
1582246500000|2020-02-21 00:55:00|1691.2|1690.9|1692.3|1692|1692.4|1692.1|1691|1690.7|81
1582246800000|2020-02-21 01:00:00|1692.2|1691.9|1690.5|1690.2|1692.7|1692.4|1690.2|1689.9|310
1582247100000|2020-02-21 01:05:00|1690.4|1690.1|1691.4|1691.1|1692|1691.7|1690.2|1689.9|298
1582247400000|2020-02-21 01:10:00|1691.3|1691|1692|1691.7|1692.5|1692.2|1691.1|1690.8|191
1582247700000|2020-02-21 01:15:00|1692.3|1692|1692.9|1692.6|1693.2|1692.9|1692|1691.7|266
1582248000000|2020-02-21 01:20:00|1693|1692.7|1692.6|1692.3|1693.2|1692.9|1692.2|1691.9|99
1582248300000|2020-02-21 01:25:00|1692.7|1692.4|1691.6|1691.3|1692.9|1692.6|1691.3|1691|103
1582248600000|2020-02-21 01:30:00|1691.7|1691.4|1692.9|1692.6|1693.3|1693|1691.5|1691.2|133
1582248900000|2020-02-21 01:35:00|1693|1692.7|1692.8|1692.5|1693.3|1693|1692.6|1692.3|61
1582249200000|2020-02-21 01:40:00|1692.9|1692.6|1692.7|1692.4|1693.4|1693.1|1692.2|1691.9|103
1582249500000|2020-02-21 01:45:00|1692.6|1692.3|1691.8|1691.5|1692.8|1692.5|1691.7|1691.4|70
1582249800000|2020-02-21 01:50:00|1691.7|1691.4|1691.1|1690.8|1692.7|1692.4|1691|1690.7|136
1582250100000|2020-02-21 01:55:00|1691|1690.7|1691.2|1690.9|1691.8|1691.5|1691|1690.7|137
1582250400000|2020-02-21 02:00:00|1691.3|1691|1690.1|1689.8|1691.4|1691.1|1689.8|1689.5|229
1582250700000|2020-02-21 02:05:00|1690|1689.7|1689.9|1689.6|1690.6|1690.3|1689.8|1689.5|88
1582251000000|2020-02-21 02:10:00|1689.8|1689.5|1690.4|1690.1|1690.7|1690.4|1689.8|1689.5|174
1582251300000|2020-02-21 02:15:00|1690.5|1690.2|1689.5|1689.2|1691.2|1690.9|1689.2|1688.9|162
1582251600000|2020-02-21 02:20:00|1689.6|1689.3|1689.5|1689.2|1690.4|1690.1|1689.4|1689.1|82
1582251900000|2020-02-21 02:25:00|1689.4|1689.1|1688.4|1688.1|1689.7|1689.4|1688.2|1687.9|247
1582252200000|2020-02-21 02:30:00|1688.3|1688|1688.8|1688.5|1689.3|1689|1688.1|1687.8|88
1582252500000|2020-02-21 02:35:00|1688.7|1688.4|1689.7|1689.4|1689.9|1689.6|1688.7|1688.4|89
1582252800000|2020-02-21 02:40:00|1689.9|1689.6|1690.1|1689.8|1690.4|1690.1|1689.6|1689.3|151
1582253100000|2020-02-21 02:45:00|1690|1689.7|1690.6|1690.3|1690.6|1690.3|1689.9|1689.6|95
1582253400000|2020-02-21 02:50:00|1690.7|1690.4|1689.9|1689.6|1690.9|1690.6|1689.8|1689.5|80
1582253700000|2020-02-21 02:55:00|1690|1689.7|1690.4|1690.1|1690.4|1690.1|1689.7|1689.4|44
1582254000000|2020-02-21 03:00:00|1690.3|1690|1690.8|1690.5|1691|1690.7|1689.8|1689.5|129
1582254300000|2020-02-21 03:05:00|1690.9|1690.6|1691.1|1690.8|1691.2|1690.9|1690.8|1690.5|92
1582254600000|2020-02-21 03:10:00|1691.2|1690.9|1690.6|1690.3|1691.2|1690.9|1690.4|1690.1|78
1582254900000|2020-02-21 03:15:00|1690.7|1690.4|1690.4|1690.1|1691.1|1690.8|1690.3|1690|54
1582255200000|2020-02-21 03:20:00|1690.5|1690.2|1690.6|1690.3|1690.8|1690.5|1690.4|1690.1|42
1582255500000|2020-02-21 03:25:00|1690.5|1690.2|1691.2|1690.9|1691.7|1691.4|1690.5|1690.2|90
1582255800000|2020-02-21 03:30:00|1691.3|1691|1690.9|1690.6|1691.6|1691.3|1690.8|1690.5|25
1582256100000|2020-02-21 03:35:00|1691|1690.7|1690.6|1690.3|1691|1690.7|1690.3|1690|20
1582256400000|2020-02-21 03:40:00|1690.5|1690.2|1690.6|1690.3|1691|1690.7|1690.4|1690.1|26
1582256700000|2020-02-21 03:45:00|1690.5|1690.2|1690.8|1690.5|1690.9|1690.6|1690.5|1690.2|10
1582257000000|2020-02-21 03:50:00|1690.9|1690.6|1690.9|1690.6|1691|1690.7|1690.7|1690.4|13
1582257300000|2020-02-21 03:55:00|1691|1690.7|1691.3|1691|1691.4|1691.1|1690.9|1690.6|26
1582257600000|2020-02-21 04:00:00|1691.4|1691.1|1691.3|1691|1691.4|1691.1|1691.1|1690.8|23
1582257900000|2020-02-21 04:05:00|1691.4|1691.1|1691.2|1690.9|1691.4|1691.1|1690.8|1690.5|21
1582258200000|2020-02-21 04:10:00|1691.3|1691|1691.1|1690.8|1691.5|1691.2|1691.1|1690.8|12
1582258500000|2020-02-21 04:15:00|1691.2|1690.9|1691.1|1690.8|1691.3|1691|1690.7|1690.4|19
1582258800000|2020-02-21 04:20:00|1691|1690.7|1690.8|1690.5|1691.1|1690.8|1690.7|1690.4|19
1582259100000|2020-02-21 04:25:00|1690.9|1690.6|1690.1|1689.8|1690.9|1690.6|1689.8|1689.5|74
1582259400000|2020-02-21 04:30:00|1690|1689.7|1690.1|1689.8|1690.3|1690|1689.9|1689.6|49
1582259700000|2020-02-21 04:35:00|1690.2|1689.9|1689.3|1689|1690.2|1689.9|1689.3|1689|70
1582260000000|2020-02-21 04:40:00|1689.4|1689.1|1689.4|1689.1|1689.8|1689.5|1689.1|1688.8|72
1582260300000|2020-02-21 04:45:00|1689.3|1689|1689.6|1689.3|1689.8|1689.5|1689.3|1689|46
1582260600000|2020-02-21 04:50:00|1689.7|1689.4|1689.9|1689.6|1690.1|1689.8|1689.7|1689.4|40
1582260900000|2020-02-21 04:55:00|1690|1689.7|1690|1689.7|1690.2|1689.9|1689.8|1689.5|26
1582261200000|2020-02-21 05:00:00|1690.1|1689.8|1689.8|1689.5|1690.6|1690.3|1689.7|1689.4|69
1582261500000|2020-02-21 05:05:00|1689.7|1689.4|1689.4|1689.1|1690|1689.7|1689.4|1689.1|28
1582261800000|2020-02-21 05:10:00|1689.5|1689.2|1690.1|1689.8|1690.6|1690.3|1689.4|1689.1|51
1582262100000|2020-02-21 05:15:00|1690.2|1689.9|1690|1689.7|1690.2|1689.9|1689.7|1689.4|64
1582262400000|2020-02-21 05:20:00|1689.9|1689.6|1689.4|1689.1|1690.3|1690|1689.3|1689|55
1582262700000|2020-02-21 05:25:00|1689.5|1689.2|1688.5|1688.2|1689.6|1689.3|1688.5|1688.2|162
1582263000000|2020-02-21 05:30:00|1688.6|1688.3|1688.2|1687.9|1688.9|1688.6|1688.1|1687.8|148
1582263300000|2020-02-21 05:35:00|1688.1|1687.8|1687.8|1687.5|1688.7|1688.4|1687.7|1687.4|162
1582263600000|2020-02-21 05:40:00|1687.7|1687.4|1688.1|1687.8|1688.2|1687.9|1687.6|1687.3|78
1582263900000|2020-02-21 05:45:00|1688.2|1687.9|1687.7|1687.4|1688.4|1688.1|1687.6|1687.3|64
1582264200000|2020-02-21 05:50:00|1687.5|1687.2|1687.8|1687.5|1688|1687.7|1687.4|1687.1|160
1582264500000|2020-02-21 05:55:00|1687.9|1687.6|1688.1|1687.8|1688.3|1688|1687.7|1687.4|106
1582264800000|2020-02-21 06:00:00|1688|1687.7|1688.5|1688.2|1689|1688.7|1687.9|1687.6|111
1582265100000|2020-02-21 06:05:00|1688.4|1688.1|1687.6|1687.3|1688.6|1688.3|1687.5|1687.2|91
1582265400000|2020-02-21 06:10:00|1687.7|1687.4|1687.4|1687.1|1688|1687.7|1687.3|1687|59
1582265700000|2020-02-21 06:15:00|1687.3|1687|1686.5|1686.2|1687.8|1687.5|1686.4|1686.1|202
1582266000000|2020-02-21 06:20:00|1686.6|1686.3|1686.5|1686.2|1686.9|1686.6|1686.1|1685.8|83
1582266300000|2020-02-21 06:25:00|1686.6|1686.3|1686.5|1686.2|1686.7|1686.4|1686.3|1686|76
1582266600000|2020-02-21 06:30:00|1686.6|1686.3|1686.3|1686|1686.8|1686.5|1686.2|1685.9|42
1582266900000|2020-02-21 06:35:00|1686.4|1686.1|1686.5|1686.2|1686.7|1686.4|1685.7|1685.4|117
1582267200000|2020-02-21 06:40:00|1686.6|1686.3|1687.1|1686.8|1687.2|1686.9|1686.5|1686.2|50
1582267500000|2020-02-21 06:45:00|1687|1686.7|1687.9|1687.6|1687.9|1687.6|1687|1686.7|52
1582267800000|2020-02-21 06:50:00|1687.8|1687.5|1688.2|1687.9|1688.3|1688|1687.7|1687.4|48
1582268100000|2020-02-21 06:55:00|1688.3|1688|1687.4|1687.1|1688.3|1688|1687.4|1687.1|57
1582268400000|2020-02-21 07:00:00|1687.3|1687|1686.2|1685.9|1688|1687.7|1686|1685.7|253
1582268700000|2020-02-21 07:05:00|1686.1|1685.8|1686.1|1685.8|1686.8|1686.5|1685.7|1685.4|136
1582269000000|2020-02-21 07:10:00|1686|1685.7|1685.3|1685|1686.3|1686|1684.9|1684.6|299
1582269300000|2020-02-21 07:15:00|1685.2|1684.9|1686|1685.7|1686.9|1686.6|1685|1684.7|137
1582269600000|2020-02-21 07:20:00|1686.1|1685.8|1685.9|1685.6|1686.4|1686.1|1685.3|1685|73
1582269900000|2020-02-21 07:25:00|1686|1685.7|1686.5|1686.2|1686.9|1686.6|1685.9|1685.6|80
1582270200000|2020-02-21 07:30:00|1686.6|1686.3|1686|1685.7|1686.8|1686.5|1685.5|1685.2|119
1582270500000|2020-02-21 07:35:00|1685.9|1685.6|1685.2|1684.9|1686.3|1686|1685.1|1684.8|103
1582270800000|2020-02-21 07:40:00|1685.1|1684.8|1685.3|1685|1685.5|1685.2|1684.9|1684.6|175
1582271100000|2020-02-21 07:45:00|1685.4|1685.1|1686.8|1686.5|1686.9|1686.6|1685.3|1685|133
1582271400000|2020-02-21 07:50:00|1686.9|1686.6|1686.6|1686.3|1687.1|1686.8|1686.1|1685.8|177
1582271700000|2020-02-21 07:55:00|1686.7|1686.4|1686.3|1686|1686.7|1686.4|1686.2|1685.9|100
1582272000000|2020-02-21 08:00:00|1686.2|1685.9|1685.5|1685.2|1686.7|1686.4|1684.3|1684|483
1582272300000|2020-02-21 08:05:00|1685.4|1685.1|1683.6|1683.3|1685.5|1685.2|1683.1|1682.8|389
1582272600000|2020-02-21 08:10:00|1683.5|1683.2|1684|1683.7|1684.6|1684.3|1683|1682.7|332
1582272900000|2020-02-21 08:15:00|1684.4|1684.1|1686.3|1686|1686.6|1686.3|1683.7|1683.4|432
1582273200000|2020-02-21 08:20:00|1686.4|1686.1|1686|1685.7|1686.7|1686.4|1685.4|1685.1|258
1582273500000|2020-02-21 08:25:00|1686.1|1685.8|1686|1685.7|1686.5|1686.2|1685.7|1685.4|121
1582273800000|2020-02-21 08:30:00|1686.8|1686.5|1689.1|1688.8|1690.3|1690|1686.6|1686.3|961
1582274100000|2020-02-21 08:35:00|1689.3|1689|1690.3|1690|1690.4|1690.1|1689|1688.7|299
1582274400000|2020-02-21 08:40:00|1690.4|1690.1|1689.8|1689.5|1691|1690.7|1689.6|1689.3|266
1582274700000|2020-02-21 08:45:00|1689.9|1689.6|1688.4|1688.1|1690.4|1690.1|1688.4|1688.1|213
1582275000000|2020-02-21 08:50:00|1688.3|1688|1687.7|1687.4|1688.9|1688.6|1687.7|1687.4|210
1582275300000|2020-02-21 08:55:00|1687.6|1687.3|1689.4|1689.1|1689.5|1689.2|1687.5|1687.2|213
1582275600000|2020-02-21 09:00:00|1689.5|1689.2|1690.1|1689.8|1691.1|1690.8|1689.4|1689.1|213
1582275900000|2020-02-21 09:05:00|1690|1689.7|1689.2|1688.9|1690.4|1690.1|1689.1|1688.8|125
1582276200000|2020-02-21 09:10:00|1689.3|1689|1688.8|1688.5|1689.7|1689.4|1688.6|1688.3|84
1582276500000|2020-02-21 09:15:00|1688.7|1688.4|1688.3|1688|1689.2|1688.9|1688.3|1688|94
1582276800000|2020-02-21 09:20:00|1688.2|1687.9|1687.9|1687.6|1688.8|1688.5|1687.7|1687.4|71
1582277100000|2020-02-21 09:25:00|1688|1687.7|1688.4|1688.1|1688.5|1688.2|1687.9|1687.6|53
1582277400000|2020-02-21 09:30:00|1688.5|1688.2|1687.7|1687.4|1689|1688.7|1687.5|1687.2|156
1582277700000|2020-02-21 09:35:00|1687.6|1687.3|1687.8|1687.5|1688.3|1688|1687.4|1687.1|136
1582278000000|2020-02-21 09:40:00|1687.7|1687.4|1689.2|1688.9|1689.3|1689|1687.7|1687.4|167
1582278300000|2020-02-21 09:45:00|1689.3|1689|1687.8|1687.5|1689.5|1689.2|1687.7|1687.4|135
1582278600000|2020-02-21 09:50:00|1687.9|1687.6|1686.7|1686.4|1687.9|1687.6|1686.6|1686.3|191
1582278900000|2020-02-21 09:55:00|1686.6|1686.3|1687.4|1687.1|1687.5|1687.2|1686.5|1686.2|119
1582279200000|2020-02-21 10:00:00|1687.3|1687|1688.9|1688.6|1689.2|1688.9|1687.3|1687|160
1582279500000|2020-02-21 10:05:00|1689|1688.7|1688.9|1688.6|1689.4|1689.1|1688.7|1688.4|170
1582279800000|2020-02-21 10:10:00|1688.8|1688.5|1690|1689.7|1690.1|1689.8|1688.7|1688.4|285
1582280100000|2020-02-21 10:15:00|1690.1|1689.8|1690.1|1689.8|1690.3|1690|1689.5|1689.2|233
1582280400000|2020-02-21 10:20:00|1690.2|1689.9|1689.7|1689.4|1690.5|1690.2|1689.5|1689.2|49
1582280700000|2020-02-21 10:25:00|1689.8|1689.5|1690.1|1689.8|1690.6|1690.3|1689.4|1689.1|126
1582281000000|2020-02-21 10:30:00|1690.2|1689.9|1689.5|1689.2|1690.3|1690|1689.3|1689|52
1582281300000|2020-02-21 10:35:00|1689.6|1689.3|1689.3|1689|1689.8|1689.5|1689|1688.7|87
1582281600000|2020-02-21 10:40:00|1689.2|1688.9|1688.8|1688.5|1689.6|1689.3|1688.5|1688.2|76
1582281900000|2020-02-21 10:45:00|1688.7|1688.4|1689.3|1689|1689.7|1689.4|1688.5|1688.2|155
1582282200000|2020-02-21 10:50:00|1689.4|1689.1|1690.5|1690.2|1691|1690.7|1689.2|1688.9|301
1582282500000|2020-02-21 10:55:00|1690.6|1690.3|1689.5|1689.2|1691|1690.7|1689.5|1689.2|220
1582282800000|2020-02-21 11:00:00|1689.6|1689.3|1689.5|1689.2|1690.2|1689.9|1689.1|1688.8|155
1582283100000|2020-02-21 11:05:00|1689.6|1689.3|1688.4|1688.1|1689.6|1689.3|1688.1|1687.8|141
1582283400000|2020-02-21 11:10:00|1688.5|1688.2|1688.2|1687.9|1689.4|1689.1|1688.2|1687.9|199
1582283700000|2020-02-21 11:15:00|1688.1|1687.8|1688.4|1688.1|1688.7|1688.4|1687.4|1687.1|228
1582284000000|2020-02-21 11:20:00|1688.3|1688|1688.2|1687.9|1688.7|1688.4|1688.1|1687.8|114
1582284300000|2020-02-21 11:25:00|1688.3|1688|1689|1688.7|1689.1|1688.8|1688.2|1687.9|160
1582284600000|2020-02-21 11:30:00|1688.9|1688.6|1689.7|1689.4|1690|1689.7|1688.9|1688.6|151
1582284900000|2020-02-21 11:35:00|1689.6|1689.3|1689.9|1689.6|1690.1|1689.8|1689.2|1688.9|155
1582285200000|2020-02-21 11:40:00|1689.8|1689.5|1690.2|1689.9|1690.5|1690.2|1689.6|1689.3|142
1582285500000|2020-02-21 11:45:00|1690.1|1689.8|1689.7|1689.4|1690.7|1690.4|1689.7|1689.4|63
1582285800000|2020-02-21 11:50:00|1689.6|1689.3|1689.6|1689.3|1690.1|1689.8|1689.5|1689.2|56
1582286100000|2020-02-21 11:55:00|1689.5|1689.2|1689.5|1689.2|1689.7|1689.4|1688.5|1688.2|234
1582286400000|2020-02-21 12:00:00|1689.6|1689.3|1689.2|1688.9|1689.9|1689.6|1689.1|1688.8|127
1582286700000|2020-02-21 12:05:00|1689.1|1688.8|1689.3|1689|1689.5|1689.2|1689|1688.7|66
1582287000000|2020-02-21 12:10:00|1689.4|1689.1|1689.3|1689|1689.7|1689.4|1689.1|1688.8|85
1582287300000|2020-02-21 12:15:00|1689.2|1688.9|1689.6|1689.3|1689.9|1689.6|1689|1688.7|115
1582287600000|2020-02-21 12:20:00|1689.5|1689.2|1689.9|1689.6|1690.4|1690.1|1689.4|1689.1|102
1582287900000|2020-02-21 12:25:00|1690|1689.7|1690.3|1690|1690.5|1690.2|1689.7|1689.4|70
1582288200000|2020-02-21 12:30:00|1690.4|1690.1|1690.7|1690.4|1691|1690.7|1690.1|1689.8|127
1582288500000|2020-02-21 12:35:00|1690.6|1690.3|1690.3|1690|1691.5|1691.2|1690.3|1690|250
1582288800000|2020-02-21 12:40:00|1690.4|1690.1|1690.4|1690.1|1690.8|1690.5|1690.3|1690|113
1582289100000|2020-02-21 12:45:00|1690.5|1690.2|1691.7|1691.4|1692|1691.7|1690.4|1690.1|307
1582289400000|2020-02-21 12:50:00|1691.8|1691.5|1690.4|1690.1|1691.8|1691.5|1690.4|1690.1|371
1582289700000|2020-02-21 12:55:00|1690.5|1690.2|1690.3|1690|1691.1|1690.8|1690.2|1689.9|119
1582290000000|2020-02-21 13:00:00|1690.2|1689.9|1690.4|1690.1|1691.2|1690.9|1690.2|1689.9|231
1582290300000|2020-02-21 13:05:00|1690.3|1690|1689.9|1689.6|1690.7|1690.4|1689.7|1689.4|212
1582290600000|2020-02-21 13:10:00|1690|1689.7|1689.2|1688.9|1690.2|1689.9|1689.1|1688.8|335
1582290900000|2020-02-21 13:15:00|1689.3|1689|1688.6|1688.3|1690|1689.7|1688.6|1688.3|248
1582291200000|2020-02-21 13:20:00|1688.5|1688.2|1688.4|1688.1|1688.9|1688.6|1688.2|1687.9|211
1582291500000|2020-02-21 13:25:00|1688.5|1688.2|1688|1687.7|1688.7|1688.4|1687.9|1687.6|415
1582291800000|2020-02-21 13:30:00|1688.1|1687.8|1687.3|1687|1688.3|1688|1686.6|1686.3|526
1582292100000|2020-02-21 13:35:00|1687.4|1687.1|1687.7|1687.4|1688|1687.7|1687.2|1686.9|309
1582292400000|2020-02-21 13:40:00|1687.8|1687.5|1687.5|1687.2|1688|1687.7|1687.3|1687|177
1582292700000|2020-02-21 13:45:00|1687.4|1687.1|1686.7|1686.4|1687.4|1687.1|1685.9|1685.6|391
1582293000000|2020-02-21 13:50:00|1686.8|1686.5|1687.1|1686.8|1687.1|1686.8|1686.4|1686.1|245
1582293300000|2020-02-21 13:55:00|1687|1686.7|1686.7|1686.4|1687.6|1687.3|1686.6|1686.3|272
1582293600000|2020-02-21 14:00:00|1686.3|1686|1686.7|1686.4|1687.2|1686.9|1686.2|1685.9|517
1582293900000|2020-02-21 14:05:00|1686.8|1686.5|1687.6|1687.3|1687.9|1687.6|1686.7|1686.4|388
1582294200000|2020-02-21 14:10:00|1687.5|1687.2|1688.9|1688.6|1688.9|1688.6|1687.3|1687|366
1582294500000|2020-02-21 14:15:00|1688.8|1688.5|1689.7|1689.4|1689.9|1689.6|1688.6|1688.3|325
1582294800000|2020-02-21 14:20:00|1689.6|1689.3|1690.1|1689.8|1690.7|1690.4|1689.6|1689.3|441
1582295100000|2020-02-21 14:25:00|1690.2|1689.9|1689.6|1689.3|1690.4|1690.1|1688.2|1687.9|1070
1582295400000|2020-02-21 14:30:00|1689.5|1689.2|1687|1686.7|1692.7|1692.4|1686.8|1686.5|7233
1582295700000|2020-02-21 14:35:00|1686.7|1686.4|1685.1|1684.8|1687.8|1687.5|1684.9|1684.6|3750
1582296000000|2020-02-21 14:40:00|1685|1684.7|1683.9|1683.6|1685.1|1684.8|1681.5|1681.2|3191
1582296300000|2020-02-21 14:45:00|1683|1682.7|1677.7|1677.4|1683.2|1682.9|1677.6|1677.3|4902
1582296600000|2020-02-21 14:50:00|1677.6|1677.3|1680|1679.7|1681.9|1681.6|1677.5|1677.2|3204
1582296900000|2020-02-21 14:55:00|1680.1|1679.8|1679.2|1678.9|1681.1|1680.8|1679.1|1678.8|2738
1582297200000|2020-02-21 15:00:00|1679.5|1679.2|1676.8|1676.5|1679.7|1679.4|1675.9|1675.6|3422
1582297500000|2020-02-21 15:05:00|1676.7|1676.4|1679|1678.7|1679.5|1679.2|1675.8|1675.5|2673
1582297800000|2020-02-21 15:10:00|1679.1|1678.8|1676.8|1676.5|1679.2|1678.9|1675.6|1675.3|2144
1582298100000|2020-02-21 15:15:00|1676.9|1676.6|1681|1680.7|1681|1680.7|1676.1|1675.8|2554
1582298400000|2020-02-21 15:20:00|1681.1|1680.8|1682|1681.7|1682.9|1682.6|1679.8|1679.5|1959
1582298700000|2020-02-21 15:25:00|1681.9|1681.6|1679.6|1679.3|1682.6|1682.3|1679.5|1679.2|1635
1582299000000|2020-02-21 15:30:00|1679.8|1679.5|1675.9|1675.6|1679.8|1679.5|1675.7|1675.4|2170
1582299300000|2020-02-21 15:35:00|1676|1675.7|1675.9|1675.6|1677.4|1677.1|1674.5|1674.2|2872
1582299600000|2020-02-21 15:40:00|1675.8|1675.5|1674.4|1674.1|1676.5|1676.2|1673.6|1673.3|2387
1582299900000|2020-02-21 15:45:00|1674.3|1674|1677|1676.7|1677.2|1676.9|1672.9|1672.6|2586
1582300200000|2020-02-21 15:50:00|1677.1|1676.8|1678.8|1678.5|1679.5|1679.2|1676.2|1675.9|2014
1582300500000|2020-02-21 15:55:00|1678.7|1678.4|1679.6|1679.3|1679.7|1679.4|1678.2|1677.9|1378
1582300800000|2020-02-21 16:00:00|1679.8|1679.5|1680.8|1680.5|1681|1680.7|1678.4|1678.1|1786
1582301100000|2020-02-21 16:05:00|1680.9|1680.6|1680.9|1680.6|1682.4|1682.1|1680.5|1680.2|1830
1582301400000|2020-02-21 16:10:00|1680.8|1680.5|1682|1681.7|1682.5|1682.2|1679.8|1679.5|1000
1582301700000|2020-02-21 16:15:00|1682.1|1681.8|1681.5|1681.2|1683|1682.7|1681.4|1681.1|1368
1582302000000|2020-02-21 16:20:00|1681.4|1681.1|1683.5|1683.2|1683.9|1683.6|1681|1680.7|1825
1582302300000|2020-02-21 16:25:00|1683.4|1683.1|1683.5|1683.2|1684.6|1684.3|1683|1682.7|1724
1582302600000|2020-02-21 16:30:00|1683.6|1683.3|1684.1|1683.8|1684.7|1684.4|1683.6|1683.3|982
1582302900000|2020-02-21 16:35:00|1684.2|1683.9|1684.9|1684.6|1685.2|1684.9|1683.6|1683.3|1284
1582303200000|2020-02-21 16:40:00|1684.8|1684.5|1685.1|1684.8|1685.3|1685|1684|1683.7|928
1582303500000|2020-02-21 16:45:00|1685.2|1684.9|1684.5|1684.2|1685.8|1685.5|1683.9|1683.6|893
1582303800000|2020-02-21 16:50:00|1684.4|1684.1|1686.7|1686.4|1686.8|1686.5|1684.4|1684.1|1366
1582304100000|2020-02-21 16:55:00|1686.8|1686.5|1685.8|1685.5|1686.9|1686.6|1685.5|1685.2|740
1582304400000|2020-02-21 17:00:00|1685.9|1685.6|1687.3|1687|1687.3|1687|1685.7|1685.4|810
1582304700000|2020-02-21 17:05:00|1687.4|1687.1|1686|1685.7|1688.5|1688.2|1686|1685.7|1359
1582305000000|2020-02-21 17:10:00|1686.1|1685.8|1686.1|1685.8|1686.8|1686.5|1685.9|1685.6|1272
1582305300000|2020-02-21 17:15:00|1686.2|1685.9|1686.4|1686.1|1686.8|1686.5|1685.8|1685.5|606
1582305600000|2020-02-21 17:20:00|1686.5|1686.2|1685.7|1685.4|1687.5|1687.2|1685.7|1685.4|686
1582305900000|2020-02-21 17:25:00|1685.6|1685.3|1686.5|1686.2|1686.7|1686.4|1685.5|1685.2|704
1582306200000|2020-02-21 17:30:00|1686.4|1686.1|1685.4|1685.1|1686.9|1686.6|1685.3|1685|732
1582306500000|2020-02-21 17:35:00|1685.5|1685.2|1686.4|1686.1|1686.6|1686.3|1685.4|1685.1|726
1582306800000|2020-02-21 17:40:00|1686.5|1686.2|1686.1|1685.8|1686.7|1686.4|1685.1|1684.8|660
1582307100000|2020-02-21 17:45:00|1686.2|1685.9|1684.8|1684.5|1686.4|1686.1|1684.5|1684.2|1123
1582307400000|2020-02-21 17:50:00|1684.7|1684.4|1682.6|1682.3|1685|1684.7|1682.6|1682.3|538
1582307700000|2020-02-21 17:55:00|1682.5|1682.2|1683.8|1683.5|1683.9|1683.6|1682.5|1682.2|478
1582308000000|2020-02-21 18:00:00|1683.7|1683.4|1684.8|1684.5|1685.2|1684.9|1683.1|1682.8|733
1582308300000|2020-02-21 18:05:00|1684.7|1684.4|1683.5|1683.2|1684.7|1684.4|1683.4|1683.1|882
1582308600000|2020-02-21 18:10:00|1683.4|1683.1|1682.3|1682|1684|1683.7|1682.2|1681.9|448
1582308900000|2020-02-21 18:15:00|1682.2|1681.9|1683.8|1683.5|1684.3|1684|1682.2|1681.9|622
1582309200000|2020-02-21 18:20:00|1683.9|1683.6|1683.9|1683.6|1684.2|1683.9|1682.3|1682|933
1582309500000|2020-02-21 18:25:00|1684|1683.7|1682.4|1682.1|1685.1|1684.8|1682.4|1682.1|971
1582309800000|2020-02-21 18:30:00|1682.5|1682.2|1680.9|1680.6|1682.9|1682.6|1680.6|1680.3|1552
1582310100000|2020-02-21 18:35:00|1681.1|1680.8|1679.9|1679.6|1681.7|1681.4|1679.3|1679|1343
1582310400000|2020-02-21 18:40:00|1680|1679.7|1680.3|1680|1681.1|1680.8|1679.6|1679.3|625
1582310700000|2020-02-21 18:45:00|1680.2|1679.9|1678.8|1678.5|1680.7|1680.4|1678.6|1678.3|886
1582311000000|2020-02-21 18:50:00|1678.7|1678.4|1676.8|1676.5|1679.2|1678.9|1676.7|1676.4|1144
1582311300000|2020-02-21 18:55:00|1676.9|1676.6|1678.4|1678.1|1678.7|1678.4|1676.6|1676.3|1776
1582311600000|2020-02-21 19:00:00|1678.3|1678|1679.7|1679.4|1680.4|1680.1|1677.4|1677.1|1530
1582311900000|2020-02-21 19:05:00|1679.6|1679.3|1678.4|1678.1|1679.9|1679.6|1677.4|1677.1|1067
1582312200000|2020-02-21 19:10:00|1678.3|1678|1678|1677.7|1679.3|1679|1677.5|1677.2|1015
1582312500000|2020-02-21 19:15:00|1677.9|1677.6|1676.8|1676.5|1678.6|1678.3|1675.9|1675.6|1513
1582312800000|2020-02-21 19:20:00|1676.7|1676.4|1676|1675.7|1678.6|1678.3|1675.9|1675.6|1762
1582313100000|2020-02-21 19:25:00|1676.1|1675.8|1678.6|1678.3|1678.6|1678.3|1675.7|1675.4|1009
1582313400000|2020-02-21 19:30:00|1678.5|1678.2|1678|1677.7|1679.5|1679.2|1677.9|1677.6|960
1582313700000|2020-02-21 19:35:00|1678.1|1677.8|1677.4|1677.1|1678.3|1678|1676.4|1676.1|1005
1582314000000|2020-02-21 19:40:00|1677.3|1677|1678|1677.7|1679.1|1678.8|1676.8|1676.5|938
1582314300000|2020-02-21 19:45:00|1677.9|1677.6|1676.8|1676.5|1678.1|1677.8|1676.8|1676.5|648
1582314600000|2020-02-21 19:50:00|1676.7|1676.4|1677.5|1677.2|1678.6|1678.3|1676.7|1676.4|1175
1582314900000|2020-02-21 19:55:00|1677.4|1677.1|1677.7|1677.4|1679.2|1678.9|1677.1|1676.8|1511
1582315200000|2020-02-21 20:00:00|1677.6|1677.3|1676.3|1676|1678.2|1677.9|1676|1675.7|977
1582315500000|2020-02-21 20:05:00|1676.4|1676.1|1676.3|1676|1676.4|1676.1|1674.8|1674.5|1465
1582315800000|2020-02-21 20:10:00|1676.4|1676.1|1678.1|1677.8|1678.5|1678.2|1676.2|1675.9|1033
1582316100000|2020-02-21 20:15:00|1678|1677.7|1677.4|1677.1|1678.4|1678.1|1677|1676.7|668
1582316400000|2020-02-21 20:20:00|1677.8|1677.5|1678.2|1677.9|1678.8|1678.5|1677.2|1676.9|802
1582316700000|2020-02-21 20:25:00|1678.1|1677.8|1677.9|1677.6|1678.7|1678.4|1677.4|1677.1|616
1582317000000|2020-02-21 20:30:00|1678|1677.7|1677.1|1676.8|1679.2|1678.9|1677|1676.7|1102
1582317300000|2020-02-21 20:35:00|1677.2|1676.9|1678.3|1678|1678.5|1678.2|1677.1|1676.8|976
1582317600000|2020-02-21 20:40:00|1678.4|1678.1|1678.1|1677.8|1678.8|1678.5|1677.8|1677.5|1528
1582317900000|2020-02-21 20:45:00|1678.2|1677.9|1679.5|1679.2|1680|1679.7|1678.2|1677.9|2720
1582318200000|2020-02-21 20:50:00|1679.6|1679.3|1680.8|1680.5|1681.6|1681.3|1679.1|1678.8|3486
1582318500000|2020-02-21 20:55:00|1680.7|1680.4|1679|1678.7|1681.2|1680.9|1678.8|1678.5|11980
1582318800000|2020-02-21 21:00:00|1678.8|1678.5|1679.8|1679.5|1680.4|1680.1|1678.8|1678.5|4993
1582319100000|2020-02-21 21:05:00|1679.9|1679.6|1679.7|1679.4|1680|1679.7|1679.3|1679|1139
1582319400000|2020-02-21 21:10:00|1679.8|1679.5|1680.5|1679.7|1680.5|1679.9|1679.6|1679.3|1323
1582319700000|2020-02-21 21:15:00|1680.4|1679.6|1680.5|1679.7|1680.5|1679.7|1680.3|1679.5|0
1582320000000|2020-02-21 21:20:00|1680.6|1679.8|1680.4|1679.6|1680.6|1679.8|1680.4|1679.6|0
1582320300000|2020-02-21 21:25:00|1680.3|1679.5|1680.3|1679.5|1680.5|1679.7|1680.3|1679.5|0
1582320600000|2020-02-21 21:30:00|1680.4|1679.6|1679.7|1679.4|1680.5|1679.7|1679.7|1679.4|339
1582320900000|2020-02-21 21:35:00|1679.6|1679.3|1679.1|1678.8|1679.6|1679.3|1679.1|1678.8|260
1582321200000|2020-02-21 21:40:00|1679|1678.7|1679.2|1678.9|1679.3|1679|1678.9|1678.6|145
1582321500000|2020-02-21 21:45:00|1679.3|1679|1679.6|1679.3|1679.7|1679.4|1679|1678.7|190
1582321800000|2020-02-21 21:50:00|1679.5|1679.2|1679.2|1678.9|1679.6|1679.3|1679|1678.7|80
1582322100000|2020-02-21 21:55:00|1679.3|1679|1679.2|1678.4|1679.4|1679.1|1679|1678.4|145
1582498800000|2020-02-23 23:00:00|1666.6|1666.3|1660.8|1660.5|1667|1666.7|1660|1659.7|1821
1582499100000|2020-02-23 23:05:00|1660.9|1660.6|1656.9|1656.6|1661.7|1661.4|1656.8|1656.5|440
1582499400000|2020-02-23 23:10:00|1657.1|1656.8|1654.6|1654.3|1658.2|1657.9|1651.3|1651|1261
1582499700000|2020-02-23 23:15:00|1654.7|1654.4|1655.7|1655.4|1656.4|1656.1|1653.7|1653.4|439
1582500000000|2020-02-23 23:20:00|1655.8|1655.5|1656.6|1656.3|1657.1|1656.8|1655.4|1655.1|266
1582500300000|2020-02-23 23:25:00|1656.5|1656.2|1656|1655.7|1657.3|1657|1655.7|1655.4|249
1582500600000|2020-02-23 23:30:00|1656.2|1655.9|1656.6|1656.3|1658.6|1658.3|1656.2|1655.9|357
1582500900000|2020-02-23 23:35:00|1656.7|1656.4|1657.6|1657.3|1657.9|1657.6|1656.3|1656|266
1582501200000|2020-02-23 23:40:00|1657.5|1657.2|1657.4|1657.1|1657.6|1657.3|1655.4|1655.1|228
1582501500000|2020-02-23 23:45:00|1657.5|1657.2|1656.7|1656.4|1657.6|1657.3|1656.3|1656|118
1582501800000|2020-02-23 23:50:00|1656.8|1656.5|1654.5|1654.2|1657|1656.7|1654.4|1654.1|248
1582502100000|2020-02-23 23:55:00|1654.6|1654.3|1655.9|1655.6|1656.6|1656.3|1654.5|1654.2|178
1582502400000|2020-02-24 00:00:00|1656|1655.7|1654.7|1654.4|1656.4|1656.1|1654.3|1654|183
1582502700000|2020-02-24 00:05:00|1654.8|1654.5|1656.4|1656.1|1656.4|1656.1|1654.7|1654.4|110
1582503000000|2020-02-24 00:10:00|1656.3|1656|1655.1|1654.8|1656.4|1656.1|1655|1654.7|151
1582503300000|2020-02-24 00:15:00|1655|1654.7|1656.3|1656|1656.9|1656.6|1654.6|1654.3|197
1582503600000|2020-02-24 00:20:00|1656.4|1656.1|1656.3|1656|1656.9|1656.6|1655.3|1655|188
1582503900000|2020-02-24 00:25:00|1656.2|1655.9|1657.6|1657.3|1657.8|1657.5|1656.2|1655.9|190
1582504200000|2020-02-24 00:30:00|1657.8|1657.5|1656.7|1656.4|1658.6|1658.3|1656.5|1656.2|179
1582504500000|2020-02-24 00:35:00|1656.6|1656.3|1655.5|1655.2|1657.2|1656.9|1654.9|1654.6|241
1582504800000|2020-02-24 00:40:00|1655.6|1655.3|1654.9|1654.6|1655.7|1655.4|1654.3|1654|164
1582505100000|2020-02-24 00:45:00|1654.8|1654.5|1654.5|1654.2|1654.9|1654.6|1653.8|1653.5|128
1582505400000|2020-02-24 00:50:00|1654.4|1654.1|1653.6|1653.3|1654.5|1654.2|1652.6|1652.3|277
1582505700000|2020-02-24 00:55:00|1653.5|1653.2|1653.7|1653.4|1654.9|1654.6|1653.1|1652.8|279
1582506000000|2020-02-24 01:00:00|1653.6|1653.3|1655|1654.7|1655.3|1655|1653.2|1652.9|477
1582506300000|2020-02-24 01:05:00|1654.8|1654.5|1654.7|1654.4|1655.5|1655.2|1654.5|1654.2|315
1582506600000|2020-02-24 01:10:00|1654.8|1654.5|1654|1653.7|1654.8|1654.5|1653.8|1653.5|172
1582506900000|2020-02-24 01:15:00|1654.1|1653.8|1655.5|1655.2|1656.2|1655.9|1653.9|1653.6|223
1582507200000|2020-02-24 01:20:00|1655.6|1655.3|1655.2|1654.9|1656|1655.7|1654.7|1654.4|122
1582507500000|2020-02-24 01:25:00|1655.3|1655|1655.2|1654.9|1655.3|1655|1654.1|1653.8|126
1582507800000|2020-02-24 01:30:00|1655.3|1655|1655|1654.7|1655.6|1655.3|1654.9|1654.6|160
1582508100000|2020-02-24 01:35:00|1655.1|1654.8|1655|1654.7|1655.1|1654.8|1654.2|1653.9|105
1582508400000|2020-02-24 01:40:00|1654.9|1654.6|1653.7|1653.4|1655.3|1655|1653.5|1653.2|209
1582508700000|2020-02-24 01:45:00|1653.6|1653.3|1655.4|1655.1|1655.6|1655.3|1653.4|1653.1|119
1582509000000|2020-02-24 01:50:00|1655.5|1655.2|1654.6|1654.3|1655.5|1655.2|1654.3|1654|94
1582509300000|2020-02-24 01:55:00|1654.5|1654.2|1654.5|1654.2|1654.7|1654.4|1654.1|1653.8|42
1582509600000|2020-02-24 02:00:00|1654.4|1654.1|1654.3|1654|1655.3|1655|1653.9|1653.6|126
1582509900000|2020-02-24 02:05:00|1654.4|1654.1|1654.7|1654.4|1654.9|1654.6|1654.4|1654.1|27
1582510200000|2020-02-24 02:10:00|1654.6|1654.3|1654.1|1653.8|1654.7|1654.4|1653.8|1653.5|30
1582510500000|2020-02-24 02:15:00|1654|1653.7|1654.5|1654.2|1654.8|1654.5|1654|1653.7|33
1582510800000|2020-02-24 02:20:00|1654.4|1654.1|1653.4|1653.1|1654.8|1654.5|1653|1652.7|83
1582511100000|2020-02-24 02:25:00|1653.5|1653.2|1652.5|1652.2|1653.5|1653.2|1652.2|1651.9|219
1582511400000|2020-02-24 02:30:00|1652.4|1652.1|1650.5|1650.2|1652.6|1652.3|1650.5|1650.2|537
1582511700000|2020-02-24 02:35:00|1650.4|1650.1|1651.3|1651|1651.4|1651.1|1650.4|1650.1|197
1582512000000|2020-02-24 02:40:00|1651.4|1651.1|1651.9|1651.6|1652.3|1652|1651.2|1650.9|105
1582512300000|2020-02-24 02:45:00|1651.8|1651.5|1651.6|1651.3|1652.3|1652|1651.3|1651|149
1582512600000|2020-02-24 02:50:00|1651.7|1651.4|1650|1649.7|1651.8|1651.5|1648.3|1648|705
1582512900000|2020-02-24 02:55:00|1649.9|1649.6|1649.6|1649.3|1650.5|1650.2|1649.1|1648.8|301
1582513200000|2020-02-24 03:00:00|1649.5|1649.2|1647.9|1647.6|1649.6|1649.3|1647.8|1647.5|232
1582513500000|2020-02-24 03:05:00|1647.8|1647.5|1650|1649.7|1650.1|1649.8|1647.5|1647.2|356
1582513800000|2020-02-24 03:10:00|1650.1|1649.8|1650.6|1650.3|1650.7|1650.4|1649.6|1649.3|241
1582514100000|2020-02-24 03:15:00|1650.7|1650.4|1651.6|1651.3|1651.8|1651.5|1650.6|1650.3|120
1582514400000|2020-02-24 03:20:00|1651.7|1651.4|1651.6|1651.3|1652.4|1652.1|1651.4|1651.1|89
1582514700000|2020-02-24 03:25:00|1651.5|1651.2|1653|1652.7|1653.1|1652.8|1651.4|1651.1|115
1582515000000|2020-02-24 03:30:00|1652.9|1652.6|1652.5|1652.2|1653.1|1652.8|1652.3|1652|62
1582515300000|2020-02-24 03:35:00|1652.4|1652.1|1652.1|1651.8|1652.6|1652.3|1652|1651.7|59
1582515600000|2020-02-24 03:40:00|1652|1651.7|1652.1|1651.8|1652.4|1652.1|1651.9|1651.6|55
1582515900000|2020-02-24 03:45:00|1652.2|1651.9|1651|1650.7|1652.4|1652.1|1650.7|1650.4|100
1582516200000|2020-02-24 03:50:00|1651.1|1650.8|1652|1651.7|1652.1|1651.8|1651.1|1650.8|57
1582516500000|2020-02-24 03:55:00|1651.9|1651.6|1652|1651.7|1652.3|1652|1651.8|1651.5|61
1582516800000|2020-02-24 04:00:00|1652.2|1651.9|1653.3|1653|1653.5|1653.2|1652.2|1651.9|67
1582517100000|2020-02-24 04:05:00|1653.2|1652.9|1653.8|1653.5|1653.8|1653.5|1652.9|1652.6|48
1582517400000|2020-02-24 04:10:00|1653.7|1653.4|1653.4|1653.1|1653.7|1653.4|1653.2|1652.9|44
1582517700000|2020-02-24 04:15:00|1653.3|1653|1653.5|1653.2|1653.9|1653.6|1653.3|1653|68
1582518000000|2020-02-24 04:20:00|1653.6|1653.3|1653.2|1652.9|1653.6|1653.3|1653.1|1652.8|38
1582518300000|2020-02-24 04:25:00|1653.3|1653|1653.2|1652.9|1653.5|1653.2|1653|1652.7|34
1582518600000|2020-02-24 04:30:00|1653.1|1652.8|1653.1|1652.8|1653.7|1653.4|1653.1|1652.8|75
1582518900000|2020-02-24 04:35:00|1653.2|1652.9|1653.1|1652.8|1653.3|1653|1652.8|1652.5|47
1582519200000|2020-02-24 04:40:00|1653.2|1652.9|1653.6|1653.3|1653.8|1653.5|1653.2|1652.9|34
1582519500000|2020-02-24 04:45:00|1653.7|1653.4|1653.7|1653.4|1654|1653.7|1653.3|1653|73
1582519800000|2020-02-24 04:50:00|1653.6|1653.3|1654.6|1654.3|1654.6|1654.3|1653.6|1653.3|114
1582520100000|2020-02-24 04:55:00|1654.5|1654.2|1653.3|1653|1654.7|1654.4|1653.3|1653|69
1582520400000|2020-02-24 05:00:00|1653.4|1653.1|1652.5|1652.2|1653.9|1653.6|1652.1|1651.8|165
1582520700000|2020-02-24 05:05:00|1652.6|1652.3|1652.8|1652.5|1653.2|1652.9|1652.3|1652|101
1582521000000|2020-02-24 05:10:00|1652.7|1652.4|1652.4|1652.1|1653|1652.7|1651.9|1651.6|91
1582521300000|2020-02-24 05:15:00|1652.3|1652|1653|1652.7|1653.1|1652.8|1652.3|1652|37
1582521600000|2020-02-24 05:20:00|1652.9|1652.6|1654|1653.7|1654.2|1653.9|1652.6|1652.3|62
1582521900000|2020-02-24 05:25:00|1654.1|1653.8|1653.1|1652.8|1654.1|1653.8|1652.7|1652.4|87
1582522200000|2020-02-24 05:30:00|1653|1652.7|1652.7|1652.4|1653.2|1652.9|1652.5|1652.2|67
1582522500000|2020-02-24 05:35:00|1652.6|1652.3|1653.2|1652.9|1653.6|1653.3|1652.5|1652.2|38
1582522800000|2020-02-24 05:40:00|1653.3|1653|1653.5|1653.2|1653.6|1653.3|1653|1652.7|18
1582523100000|2020-02-24 05:45:00|1653.4|1653.1|1653.1|1652.8|1653.5|1653.2|1653|1652.7|23
1582523400000|2020-02-24 05:50:00|1653|1652.7|1652.3|1652|1653.1|1652.8|1652.2|1651.9|41
1582523700000|2020-02-24 05:55:00|1652.2|1651.9|1652.3|1652|1652.9|1652.6|1652.2|1651.9|39
1582524000000|2020-02-24 06:00:00|1652.2|1651.9|1653|1652.7|1653.4|1653.1|1652.1|1651.8|97
1582524300000|2020-02-24 06:05:00|1652.9|1652.6|1653.4|1653.1|1653.8|1653.5|1652.9|1652.6|95
1582524600000|2020-02-24 06:10:00|1653.3|1653|1653.1|1652.8|1653.8|1653.5|1652.8|1652.5|89
1582524900000|2020-02-24 06:15:00|1653.2|1652.9|1652.8|1652.5|1653.7|1653.4|1652.5|1652.2|149
1582525200000|2020-02-24 06:20:00|1652.7|1652.4|1652.6|1652.3|1653.1|1652.8|1652.4|1652.1|70
1582525500000|2020-02-24 06:25:00|1652.7|1652.4|1652.8|1652.5|1653.2|1652.9|1652.6|1652.3|66
1582525800000|2020-02-24 06:30:00|1652.7|1652.4|1653.4|1653.1|1653.8|1653.5|1652.7|1652.4|51
1582526100000|2020-02-24 06:35:00|1653.5|1653.2|1653.9|1653.6|1654.2|1653.9|1653.5|1653.2|48
1582526400000|2020-02-24 06:40:00|1653.8|1653.5|1653.3|1653|1653.9|1653.6|1653.2|1652.9|56
1582526700000|2020-02-24 06:45:00|1653.2|1652.9|1652.9|1652.6|1653.3|1653|1652.7|1652.4|76
1582527000000|2020-02-24 06:50:00|1652.8|1652.5|1654|1653.7|1654|1653.7|1652.8|1652.5|166
1582527300000|2020-02-24 06:55:00|1653.9|1653.6|1653.9|1653.6|1654.1|1653.8|1653.6|1653.3|82
1582527600000|2020-02-24 07:00:00|1653.5|1653.2|1653.4|1653.1|1654.8|1654.5|1653.2|1652.9|480
1582527900000|2020-02-24 07:05:00|1653.5|1653.2|1651.2|1650.9|1653.7|1653.4|1651.2|1650.9|159
1582528200000|2020-02-24 07:10:00|1651.3|1651|1648.7|1648.4|1651.7|1651.4|1648.7|1648.4|312
1582528500000|2020-02-24 07:15:00|1648.6|1648.3|1649.5|1649.2|1650.6|1650.3|1648.3|1648|272
1582528800000|2020-02-24 07:20:00|1649.4|1649.1|1649.5|1649.2|1649.9|1649.6|1648.9|1648.6|166
1582529100000|2020-02-24 07:25:00|1649.6|1649.3|1650.3|1650|1650.6|1650.3|1649.4|1649.1|277
1582529400000|2020-02-24 07:30:00|1650.4|1650.1|1651|1650.7|1651.3|1651|1650.3|1650|149
1582529700000|2020-02-24 07:35:00|1651.1|1650.8|1651.8|1651.5|1652.4|1652.1|1650.9|1650.6|140
1582530000000|2020-02-24 07:40:00|1651.9|1651.6|1651.5|1651.2|1652.5|1652.2|1651.4|1651.1|87
1582530300000|2020-02-24 07:45:00|1651.4|1651.1|1650.9|1650.6|1651.5|1651.2|1650.7|1650.4|137
1582530600000|2020-02-24 07:50:00|1651|1650.7|1649.3|1649|1651|1650.7|1648.5|1648.2|299
1582530900000|2020-02-24 07:55:00|1649.2|1648.9|1648.5|1648.2|1649.4|1649.1|1647.7|1647.4|299
1582531200000|2020-02-24 08:00:00|1648.3|1648|1647|1646.7|1648.6|1648.3|1645.8|1645.5|886
1582531500000|2020-02-24 08:05:00|1646.9|1646.6|1644.5|1644.2|1647.1|1646.8|1644.2|1643.9|430
1582531800000|2020-02-24 08:10:00|1644.4|1644.1|1642.6|1642.3|1644.9|1644.6|1642.2|1641.9|430
1582532100000|2020-02-24 08:15:00|1642.5|1642.2|1642.6|1642.3|1644.2|1643.9|1641.8|1641.5|576
1582532400000|2020-02-24 08:20:00|1642.5|1642.2|1642.6|1642.3|1643|1642.7|1641.5|1641.2|235
1582532700000|2020-02-24 08:25:00|1642.7|1642.4|1640.2|1639.9|1642.9|1642.6|1640.1|1639.8|420
1582533000000|2020-02-24 08:30:00|1640.3|1640|1639.1|1638.8|1640.3|1640|1637|1636.7|792
1582533300000|2020-02-24 08:35:00|1639|1638.7|1640.4|1640.1|1640.6|1640.3|1638.7|1638.4|545
1582533600000|2020-02-24 08:40:00|1640.5|1640.2|1639.2|1638.9|1640.9|1640.6|1638.2|1637.9|848
1582533900000|2020-02-24 08:45:00|1639.1|1638.8|1637.7|1637.4|1639.7|1639.4|1636.6|1636.3|549
1582534200000|2020-02-24 08:50:00|1637.8|1637.5|1638.7|1638.4|1639.6|1639.3|1636.6|1636.3|390
1582534500000|2020-02-24 08:55:00|1638.8|1638.5|1638.1|1637.8|1639.6|1639.3|1636.9|1636.6|374
1582534800000|2020-02-24 09:00:00|1638.5|1638.2|1634.1|1633.8|1639.2|1638.9|1633.9|1633.6|681
1582535100000|2020-02-24 09:05:00|1634.2|1633.9|1635.4|1635.1|1636.1|1635.8|1633.8|1633.5|437
1582535400000|2020-02-24 09:10:00|1635.3|1635|1633.6|1633.3|1636.3|1636|1632.8|1632.5|516
1582535700000|2020-02-24 09:15:00|1633.5|1633.2|1630.6|1630.3|1634.1|1633.8|1630.5|1630.2|892
1582536000000|2020-02-24 09:20:00|1630.5|1630.2|1631.2|1630.9|1631.7|1631.4|1629.7|1629.4|566
1582536300000|2020-02-24 09:25:00|1631.1|1630.8|1630.6|1630.3|1631.2|1630.9|1627.9|1627.6|394
1582536600000|2020-02-24 09:30:00|1630.5|1630.2|1628.8|1628.5|1631.5|1631.2|1628.1|1627.8|661
1582536900000|2020-02-24 09:35:00|1628.7|1628.4|1629.8|1629.5|1629.8|1629.5|1626.2|1625.9|855
1582537200000|2020-02-24 09:40:00|1629.7|1629.4|1631.3|1631|1631.3|1631|1628|1627.7|464
1582537500000|2020-02-24 09:45:00|1631.4|1631.1|1633.9|1633.6|1634|1633.7|1631|1630.7|550
1582537800000|2020-02-24 09:50:00|1633.8|1633.5|1633.7|1633.4|1633.9|1633.6|1632.6|1632.3|244
1582538100000|2020-02-24 09:55:00|1633.8|1633.5|1635.5|1635.2|1635.6|1635.3|1633.2|1632.9|452
1582538400000|2020-02-24 10:00:00|1635.4|1635.1|1635.1|1634.8|1635.4|1635.1|1634.2|1633.9|210
1582538700000|2020-02-24 10:05:00|1635|1634.7|1634.2|1633.9|1635.9|1635.6|1633.8|1633.5|278
1582539000000|2020-02-24 10:10:00|1634.1|1633.8|1633.4|1633.1|1634.5|1634.2|1633.1|1632.8|242
1582539300000|2020-02-24 10:15:00|1633.3|1633|1635.2|1634.9|1635.2|1634.9|1633.3|1633|128
1582539600000|2020-02-24 10:20:00|1635.4|1635.1|1634.2|1633.9|1635.5|1635.2|1633.5|1633.2|105
1582539900000|2020-02-24 10:25:00|1634.3|1634|1632.6|1632.3|1634.3|1634|1631.9|1631.6|261
1582540200000|2020-02-24 10:30:00|1632.5|1632.2|1632|1631.7|1632.8|1632.5|1631.9|1631.6|267
1582540500000|2020-02-24 10:35:00|1631.9|1631.6|1631.4|1631.1|1632.2|1631.9|1630.5|1630.2|187
1582540800000|2020-02-24 10:40:00|1631.5|1631.2|1632.2|1631.9|1633.4|1633.1|1631.4|1631.1|416
1582541100000|2020-02-24 10:45:00|1632.3|1632|1629.5|1629.2|1632.4|1632.1|1629.2|1628.9|388
1582541400000|2020-02-24 10:50:00|1629.6|1629.3|1630.6|1630.3|1631|1630.7|1629.4|1629.1|462
1582541700000|2020-02-24 10:55:00|1630.5|1630.2|1630.2|1629.9|1630.7|1630.4|1628.9|1628.6|334
1582542000000|2020-02-24 11:00:00|1630.3|1630|1630.5|1630.2|1630.7|1630.4|1628.6|1628.3|416
1582542300000|2020-02-24 11:05:00|1630.6|1630.3|1628.1|1627.8|1631.6|1631.3|1628.1|1627.8|457
1582542600000|2020-02-24 11:10:00|1628|1627.7|1630.7|1630.4|1630.9|1630.6|1627.9|1627.6|392
1582542900000|2020-02-24 11:15:00|1630.6|1630.3|1631.6|1631.3|1632.3|1632|1629.8|1629.5|235
1582543200000|2020-02-24 11:20:00|1631.4|1631.1|1632.6|1632.3|1633.3|1633|1631.3|1631|175
1582543500000|2020-02-24 11:25:00|1632.5|1632.2|1633|1632.7|1633.8|1633.5|1631.6|1631.3|269
1582543800000|2020-02-24 11:30:00|1632.9|1632.6|1634.5|1634.2|1634.6|1634.3|1632.7|1632.4|198
1582544100000|2020-02-24 11:35:00|1634.6|1634.3|1636|1635.7|1636.2|1635.9|1633.9|1633.6|407
1582544400000|2020-02-24 11:40:00|1636.1|1635.8|1635.6|1635.3|1637|1636.7|1635.2|1634.9|210
1582544700000|2020-02-24 11:45:00|1635.7|1635.4|1637.1|1636.8|1638|1637.7|1635.4|1635.1|430
1582545000000|2020-02-24 11:50:00|1637.3|1637|1638.3|1638|1638.7|1638.4|1637.2|1636.9|334
1582545300000|2020-02-24 11:55:00|1638.2|1637.9|1636.9|1636.6|1638.5|1638.2|1636.8|1636.5|297
1582545600000|2020-02-24 12:00:00|1637|1636.7|1640.1|1639.8|1640.3|1640|1636.8|1636.5|487
1582545900000|2020-02-24 12:05:00|1640|1639.7|1640.1|1639.8|1640.7|1640.4|1639.3|1639|469
1582546200000|2020-02-24 12:10:00|1640|1639.7|1638.8|1638.5|1640.5|1640.2|1638.6|1638.3|397
1582546500000|2020-02-24 12:15:00|1638.9|1638.6|1638.2|1637.9|1639.1|1638.8|1637.4|1637.1|342
1582546800000|2020-02-24 12:20:00|1638.1|1637.8|1638.5|1638.2|1638.8|1638.5|1638|1637.7|267
1582547100000|2020-02-24 12:25:00|1638.4|1638.1|1637.2|1636.9|1638.5|1638.2|1637|1636.7|183
1582547400000|2020-02-24 12:30:00|1637.3|1637|1638|1637.7|1638.1|1637.8|1636.9|1636.6|359
1582547700000|2020-02-24 12:35:00|1637.9|1637.6|1635.3|1635|1637.9|1637.6|1635|1634.7|294
1582548000000|2020-02-24 12:40:00|1635.2|1634.9|1633.1|1632.8|1635.5|1635.2|1632.7|1632.4|417
1582548300000|2020-02-24 12:45:00|1633|1632.7|1634.4|1634.1|1634.8|1634.5|1632.9|1632.6|235
1582548600000|2020-02-24 12:50:00|1634.3|1634|1633|1632.7|1634.9|1634.6|1633|1632.7|177
1582548900000|2020-02-24 12:55:00|1633.2|1632.9|1635.9|1635.6|1636.1|1635.8|1633.1|1632.8|496
1582549200000|2020-02-24 13:00:00|1635.8|1635.5|1637.2|1636.9|1637.7|1637.4|1635.5|1635.2|331
1582549500000|2020-02-24 13:05:00|1637.1|1636.8|1636.8|1636.5|1637.9|1637.6|1636.6|1636.3|282
1582549800000|2020-02-24 13:10:00|1637|1636.7|1638.2|1637.9|1638.6|1638.3|1636.7|1636.4|269
1582550100000|2020-02-24 13:15:00|1638.3|1638|1636.6|1636.3|1638.7|1638.4|1636.6|1636.3|369
1582550400000|2020-02-24 13:20:00|1636.5|1636.2|1635.3|1635|1638|1637.7|1635.2|1634.9|402
1582550700000|2020-02-24 13:25:00|1635.4|1635.1|1635.5|1635.2|1635.8|1635.5|1633.5|1633.2|718
1582551000000|2020-02-24 13:30:00|1635.6|1635.3|1633|1632.7|1636.1|1635.8|1632.3|1632|591
1582551300000|2020-02-24 13:35:00|1632.9|1632.6|1633|1632.7|1634.1|1633.8|1632.7|1632.4|264
1582551600000|2020-02-24 13:40:00|1632.9|1632.6|1633.3|1633|1634.1|1633.8|1632.1|1631.8|303
1582551900000|2020-02-24 13:45:00|1633.2|1632.9|1632.9|1632.6|1633.9|1633.6|1632.4|1632.1|483
1582552200000|2020-02-24 13:50:00|1632.8|1632.5|1632|1631.7|1633.1|1632.8|1631.1|1630.8|579
1582552500000|2020-02-24 13:55:00|1631.9|1631.6|1631.5|1631.2|1633|1632.7|1630.8|1630.5|554
1582552800000|2020-02-24 14:00:00|1631.4|1631.1|1629.7|1629.4|1631.7|1631.4|1629|1628.7|699
1582553100000|2020-02-24 14:05:00|1629.6|1629.3|1627|1626.7|1630|1629.7|1626.5|1626.2|1128
1582553400000|2020-02-24 14:10:00|1626.9|1626.6|1626.9|1626.6|1627.8|1627.5|1625.9|1625.6|963
1582553700000|2020-02-24 14:15:00|1627|1626.7|1627.2|1626.9|1627.7|1627.4|1625.6|1625.3|1160
1582554000000|2020-02-24 14:20:00|1627.1|1626.8|1625.5|1625.2|1628.4|1628.1|1625.4|1625.1|1108
1582554300000|2020-02-24 14:25:00|1625.6|1625.3|1626.3|1626|1627.4|1627.1|1625.4|1625.1|2337
1582554600000|2020-02-24 14:30:00|1626.4|1626.1|1626.7|1626.4|1629|1628.7|1623.4|1623.1|12762
1582554900000|2020-02-24 14:35:00|1626.9|1626.6|1631|1630.7|1631.7|1631.4|1626.6|1626.3|7053
1582555200000|2020-02-24 14:40:00|1630.8|1630.5|1632.1|1631.8|1632.3|1632|1627.9|1627.6|6440
1582555500000|2020-02-24 14:45:00|1632|1631.7|1632.2|1631.9|1633.5|1633.2|1630.6|1630.3|5919
1582555800000|2020-02-24 14:50:00|1632.4|1632.1|1632.7|1632.4|1632.8|1632.5|1628.5|1628.2|6281
1582556100000|2020-02-24 14:55:00|1632.8|1632.5|1632.7|1632.4|1632.8|1632.5|1629.5|1629.2|3908
1582556400000|2020-02-24 15:00:00|1632.8|1632.5|1632.9|1632.6|1636.1|1635.8|1631.8|1631.5|6172
1582556700000|2020-02-24 15:05:00|1633|1632.7|1634.7|1634.4|1635.1|1634.8|1632.3|1632|2520
1582557000000|2020-02-24 15:10:00|1634.5|1634.2|1635.8|1635.5|1636.2|1635.9|1632.9|1632.6|3649
1582557300000|2020-02-24 15:15:00|1635.7|1635.4|1633.2|1632.9|1636|1635.7|1633|1632.7|3134
1582557600000|2020-02-24 15:20:00|1633.1|1632.8|1630|1629.7|1633.2|1632.9|1629.1|1628.8|3380
1582557900000|2020-02-24 15:25:00|1630.1|1629.8|1628.6|1628.3|1630.7|1630.4|1628.4|1628.1|2348
1582558200000|2020-02-24 15:30:00|1628.5|1628.2|1627.7|1627.4|1629.2|1628.9|1626.4|1626.1|3233
1582558500000|2020-02-24 15:35:00|1627.6|1627.3|1627.4|1627.1|1628.5|1628.2|1626|1625.7|2888
1582558800000|2020-02-24 15:40:00|1627.2|1626.9|1629.6|1629.3|1629.8|1629.5|1626.2|1625.9|3142
1582559100000|2020-02-24 15:45:00|1629.5|1629.2|1631.2|1630.9|1631.5|1631.2|1628.4|1628.1|2112
1582559400000|2020-02-24 15:50:00|1631.3|1631|1633|1632.7|1633.9|1633.6|1631.2|1630.9|1640
1582559700000|2020-02-24 15:55:00|1633.2|1632.9|1632.8|1632.5|1634.5|1634.2|1632.7|1632.4|1650
1582560000000|2020-02-24 16:00:00|1632.4|1632.1|1628.6|1628.3|1633.2|1632.9|1628.3|1628|2399
1582560300000|2020-02-24 16:05:00|1628.7|1628.4|1628.5|1628.2|1629.4|1629.1|1627.8|1627.5|1898
1582560600000|2020-02-24 16:10:00|1628.6|1628.3|1629.3|1629|1630.2|1629.9|1628|1627.7|1506
1582560900000|2020-02-24 16:15:00|1629.2|1628.9|1632|1631.7|1632.7|1632.4|1628.7|1628.4|1388
1582561200000|2020-02-24 16:20:00|1632.1|1631.8|1632.6|1632.3|1633|1632.7|1631.5|1631.2|1331
1582561500000|2020-02-24 16:25:00|1632.5|1632.2|1630.2|1629.9|1632.7|1632.4|1629.8|1629.5|1739
1582561800000|2020-02-24 16:30:00|1630.3|1630|1629.1|1628.8|1631.3|1631|1628.3|1628|1600
1582562100000|2020-02-24 16:35:00|1629.2|1628.9|1630.8|1630.5|1632.1|1631.8|1628.4|1628.1|2222
1582562400000|2020-02-24 16:40:00|1630.9|1630.6|1628|1627.7|1630.9|1630.6|1627.1|1626.8|2469
1582562700000|2020-02-24 16:45:00|1628.1|1627.8|1626.2|1625.9|1628.5|1628.2|1625.9|1625.6|2557
1582563000000|2020-02-24 16:50:00|1626.3|1626|1625.7|1625.4|1627.1|1626.8|1625.5|1625.2|1464
1582563300000|2020-02-24 16:55:00|1625.6|1625.3|1626.6|1626.3|1629.1|1628.8|1624.3|1624|1427
1582563600000|2020-02-24 17:00:00|1626.4|1626.1|1624.4|1624.1|1626.7|1626.4|1624.1|1623.8|1360
1582563900000|2020-02-24 17:05:00|1624.3|1624|1623|1622.7|1624.9|1624.6|1623|1622.7|1803
1582564200000|2020-02-24 17:10:00|1623.1|1622.8|1623.4|1623.1|1624.8|1624.5|1622.7|1622.4|1293
1582564500000|2020-02-24 17:15:00|1623.3|1623|1625|1624.7|1625|1624.7|1621.6|1621.3|2424
1582564800000|2020-02-24 17:20:00|1624.9|1624.6|1623.7|1623.4|1625.6|1625.3|1623.5|1623.2|976
1582565100000|2020-02-24 17:25:00|1623.8|1623.5|1624.4|1624.1|1626.4|1626.1|1623.6|1623.3|1450
1582565400000|2020-02-24 17:30:00|1624.3|1624|1623.7|1623.4|1625.2|1624.9|1622.4|1622.1|1589
1582565700000|2020-02-24 17:35:00|1623.8|1623.5|1627.8|1627.5|1627.8|1627.5|1623.6|1623.3|1674
1582566000000|2020-02-24 17:40:00|1628|1627.7|1628.4|1628.1|1629|1628.7|1626.5|1626.2|1455
1582566300000|2020-02-24 17:45:00|1628.5|1628.2|1625.4|1625.1|1628.7|1628.4|1625.3|1625|1713
1582566600000|2020-02-24 17:50:00|1625.3|1625|1624.6|1624.3|1625.6|1625.3|1623.9|1623.6|1139
1582566900000|2020-02-24 17:55:00|1624.8|1624.5|1623|1622.7|1624.8|1624.5|1622.6|1622.3|1368
1582567200000|2020-02-24 18:00:00|1622.8|1622.5|1620.6|1620.3|1623|1622.7|1620.3|1620|1922
1582567500000|2020-02-24 18:05:00|1620.4|1620.1|1619.9|1619.6|1621.7|1621.4|1619.6|1619.3|2222
1582567800000|2020-02-24 18:10:00|1619.8|1619.5|1619.9|1619.6|1621.1|1620.8|1619.5|1619.2|1124
1582568100000|2020-02-24 18:15:00|1619.8|1619.5|1620.4|1620.1|1620.5|1620.2|1619.2|1618.9|1234
1582568400000|2020-02-24 18:20:00|1620.5|1620.2|1621|1620.7|1622.7|1622.4|1620.1|1619.8|1440
1582568700000|2020-02-24 18:25:00|1620.9|1620.6|1624.9|1624.6|1625.1|1624.8|1620.5|1620.2|1876
1582569000000|2020-02-24 18:30:00|1624.7|1624.4|1625.5|1625.2|1625.9|1625.6|1624.1|1623.8|1270
1582569300000|2020-02-24 18:35:00|1625.6|1625.3|1626.5|1626.2|1627.4|1627.1|1625|1624.7|1251
1582569600000|2020-02-24 18:40:00|1626.3|1626|1626.6|1626.3|1626.9|1626.6|1626.1|1625.8|1499
1582569900000|2020-02-24 18:45:00|1626.7|1626.4|1628.1|1627.8|1628.6|1628.3|1626.3|1626|1966
1582570200000|2020-02-24 18:50:00|1628.2|1627.9|1628.1|1627.8|1628.8|1628.5|1627.5|1627.2|2246
1582570500000|2020-02-24 18:55:00|1628|1627.7|1628.4|1628.1|1629.2|1628.9|1626.2|1625.9|1629
1582570800000|2020-02-24 19:00:00|1628.3|1628|1627.6|1627.3|1629.4|1629.1|1626.7|1626.4|1425
1582571100000|2020-02-24 19:05:00|1627.5|1627.2|1625.7|1625.4|1628.6|1628.3|1624.6|1624.3|1260
1582571400000|2020-02-24 19:10:00|1625.8|1625.5|1624.8|1624.5|1626.3|1626|1624.6|1624.3|716
1582571700000|2020-02-24 19:15:00|1624.6|1624.3|1625.4|1625.1|1626.7|1626.4|1624.5|1624.2|820
1582572000000|2020-02-24 19:20:00|1625.6|1625.3|1628.5|1628.2|1628.6|1628.3|1625.5|1625.2|897
1582572300000|2020-02-24 19:25:00|1628.6|1628.3|1630.9|1630.6|1631.8|1631.5|1628.6|1628.3|1600
1582572600000|2020-02-24 19:30:00|1630.8|1630.5|1630.6|1630.3|1631.8|1631.5|1630.6|1630.3|1256
1582572900000|2020-02-24 19:35:00|1630.7|1630.4|1632.1|1631.8|1632.3|1632|1629.7|1629.4|937
1582573200000|2020-02-24 19:40:00|1632|1631.7|1631.9|1631.6|1632.2|1631.9|1630.8|1630.5|1149
1582573500000|2020-02-24 19:45:00|1631.8|1631.5|1633.2|1632.9|1633.4|1633.1|1631.5|1631.2|1368
1582573800000|2020-02-24 19:50:00|1633.1|1632.8|1634.5|1634.2|1634.9|1634.6|1632.5|1632.2|1994
1582574100000|2020-02-24 19:55:00|1634.4|1634.1|1634.8|1634.5|1636.3|1636|1633|1632.7|2719
1582574400000|2020-02-24 20:00:00|1634.9|1634.6|1636|1635.7|1637.2|1636.9|1633.7|1633.4|2644
1582574700000|2020-02-24 20:05:00|1636.2|1635.9|1635.7|1635.4|1637.4|1637.1|1635.6|1635.3|1654
1582575000000|2020-02-24 20:10:00|1635.9|1635.6|1633.2|1632.9|1636|1635.7|1633.1|1632.8|1760
1582575300000|2020-02-24 20:15:00|1633.3|1633|1633.6|1633.3|1633.8|1633.5|1631.8|1631.5|1603
1582575600000|2020-02-24 20:20:00|1633.7|1633.4|1633.1|1632.8|1635.1|1634.8|1632.7|1632.4|1448
1582575900000|2020-02-24 20:25:00|1633|1632.7|1632.3|1632|1633.1|1632.8|1631.8|1631.5|1773
1582576200000|2020-02-24 20:30:00|1632.2|1631.9|1632.2|1631.9|1633.7|1633.4|1630.8|1630.5|2422
1582576500000|2020-02-24 20:35:00|1632.1|1631.8|1631.1|1630.8|1633|1632.7|1630.3|1630|1605
1582576800000|2020-02-24 20:40:00|1631|1630.7|1629.7|1629.4|1631.5|1631.2|1629.2|1628.9|1548
1582577100000|2020-02-24 20:45:00|1629.8|1629.5|1634|1633.7|1634.4|1634.1|1629.6|1629.3|2214
1582577400000|2020-02-24 20:50:00|1633.7|1633.4|1629.4|1629.1|1633.7|1633.4|1628.9|1628.6|4582
1582577700000|2020-02-24 20:55:00|1629.3|1629|1627.9|1627.6|1630.8|1630.5|1627.2|1626.9|10806
1582578000000|2020-02-24 21:00:00|1627.7|1627.4|1625.6|1625.3|1628|1627.7|1625.2|1624.9|6593
1582578300000|2020-02-24 21:05:00|1625.5|1625.2|1623.6|1623.3|1625.6|1625.3|1623.6|1623.3|1899
1582578600000|2020-02-24 21:10:00|1623.4|1623.1|1626.3|1625.5|1626.5|1626.2|1623|1622.7|1908
1582578900000|2020-02-24 21:15:00|1626.4|1625.6|1625.8|1625|1626.4|1625.6|1625.8|1625|1
1582579200000|2020-02-24 21:20:00|1625.7|1624.9|1625.9|1625.1|1625.9|1625.1|1625.7|1624.9|0
1582579800000|2020-02-24 21:30:00|1626.1|1625.3|1625.6|1625.3|1626.8|1626.5|1624.1|1623.8|521
1582580100000|2020-02-24 21:35:00|1625.7|1625.4|1624.9|1624.6|1625.8|1625.5|1624.8|1624.5|226
1582580400000|2020-02-24 21:40:00|1624.8|1624.5|1625.3|1625|1625.5|1625.2|1624.8|1624.5|223
1582580700000|2020-02-24 21:45:00|1625.2|1624.9|1627.5|1627.2|1627.5|1627.2|1625.1|1624.8|390
1582581000000|2020-02-24 21:50:00|1627.4|1627.1|1629.3|1629|1629.4|1629.1|1627.4|1627.1|758
1582581300000|2020-02-24 21:55:00|1629.4|1629.1|1628.8|1628|1629.5|1629.2|1628.4|1628|288
1582581600000|2020-02-24 22:00:00|1628.9|1628.1|1629.2|1628.4|1629.3|1628.5|1628.9|1628.1|0
1582581900000|2020-02-24 22:05:00|1629.1|1628.3|1629.2|1628.4|1629.4|1628.6|1629.1|1628.3|0
1582582200000|2020-02-24 22:10:00|1629.1|1628.3|1629.1|1628.3|1629.3|1628.5|1628.7|1627.9|0
1582582500000|2020-02-24 22:15:00|1629.2|1628.4|1629.3|1628.5|1629.3|1628.5|1629.1|1628.3|0
1582582800000|2020-02-24 22:20:00|1629.4|1628.6|1629.4|1628.6|1629.5|1628.7|1629.2|1628.4|0
1582583400000|2020-02-24 22:30:00|1629.2|1628.4|1629.2|1628.4|1629.4|1628.6|1629.1|1628.3|0
1582583700000|2020-02-24 22:35:00|1629.1|1628.3|1629|1628.2|1629.2|1628.4|1629|1628.2|0
1582584000000|2020-02-24 22:40:00|1629.1|1628.3|1628.8|1628|1629.1|1628.3|1628.7|1627.9|0
1582584300000|2020-02-24 22:45:00|1628.7|1627.9|1628.7|1627.9|1628.8|1628|1628.6|1627.8|0
1582584600000|2020-02-24 22:50:00|1628.8|1628|1629|1628.2|1629.1|1628.3|1628.7|1627.9|0
1582584900000|2020-02-24 22:55:00|1628.9|1628.1|1628.7|1627.9|1629.1|1628.3|1628.6|1627.8|0
1582585200000|2020-02-24 23:00:00|1626.9|1626.6|1631.3|1631|1631.4|1631.1|1622.7|1622.4|758
1582585500000|2020-02-24 23:05:00|1631.4|1631.1|1631.1|1630.8|1632.6|1632.3|1630.7|1630.4|290
1582585800000|2020-02-24 23:10:00|1631.2|1630.9|1632.1|1631.8|1633|1632.7|1630.9|1630.6|128
1582586100000|2020-02-24 23:15:00|1632.2|1631.9|1633|1632.7|1633.2|1632.9|1631.6|1631.3|148
1582586400000|2020-02-24 23:20:00|1633.1|1632.8|1633.5|1633.2|1633.6|1633.3|1632.8|1632.5|91
1582586700000|2020-02-24 23:25:00|1633.6|1633.3|1633|1632.7|1633.7|1633.4|1632.1|1631.8|631
1582587000000|2020-02-24 23:30:00|1633.1|1632.8|1631.1|1630.8|1633.4|1633.1|1630.1|1629.8|203
1582587300000|2020-02-24 23:35:00|1631.2|1630.9|1632.1|1631.8|1632.1|1631.8|1630|1629.7|156
1582587600000|2020-02-24 23:40:00|1632|1631.7|1633.8|1633.5|1634.1|1633.8|1632|1631.7|206
1582587900000|2020-02-24 23:45:00|1633.9|1633.6|1634|1633.7|1634.7|1634.4|1632.6|1632.3|396
1582588200000|2020-02-24 23:50:00|1633.9|1633.6|1634.6|1634.3|1634.6|1634.3|1633.3|1633|84
1582588500000|2020-02-24 23:55:00|1634.7|1634.4|1634.8|1634.5|1635.9|1635.6|1634.5|1634.2|343
1582588800000|2020-02-25 00:00:00|1634.9|1634.6|1636.3|1636|1636.5|1636.2|1633.9|1633.6|420
1582589100000|2020-02-25 00:05:00|1636.4|1636.1|1636.8|1636.5|1637.1|1636.8|1635.4|1635.1|317
1582589400000|2020-02-25 00:10:00|1636.9|1636.6|1637.9|1637.6|1638.1|1637.8|1636.2|1635.9|332
1582589700000|2020-02-25 00:15:00|1637.8|1637.5|1638|1637.7|1638.1|1637.8|1636.9|1636.6|188
1582590000000|2020-02-25 00:20:00|1637.9|1637.6|1636.4|1636.1|1638|1637.7|1636.4|1636.1|111
1582590300000|2020-02-25 00:25:00|1636.5|1636.2|1637.4|1637.1|1637.5|1637.2|1636.1|1635.8|196
1582590600000|2020-02-25 00:30:00|1637.3|1637|1637.9|1637.6|1637.9|1637.6|1636.5|1636.2|197
1582590900000|2020-02-25 00:35:00|1637.8|1637.5|1639|1638.7|1639.3|1639|1637.5|1637.2|299
1582591200000|2020-02-25 00:40:00|1638.9|1638.6|1638.1|1637.8|1639|1638.7|1637.5|1637.2|283
1582591500000|2020-02-25 00:45:00|1638.2|1637.9|1637.9|1637.6|1638.5|1638.2|1637.1|1636.8|365
1582591800000|2020-02-25 00:50:00|1638|1637.7|1638.8|1638.5|1639.6|1639.3|1637.8|1637.5|255
1582592100000|2020-02-25 00:55:00|1638.9|1638.6|1639.3|1639|1639.5|1639.2|1638.7|1638.4|305
1582592400000|2020-02-25 01:00:00|1639.4|1639.1|1640.8|1640.5|1640.9|1640.6|1638.6|1638.3|413
1582592700000|2020-02-25 01:05:00|1640.9|1640.6|1641.9|1641.6|1642.7|1642.4|1640.8|1640.5|634
1582593000000|2020-02-25 01:10:00|1642|1641.7|1643.8|1643.5|1643.9|1643.6|1641.1|1640.8|409
1582593300000|2020-02-25 01:15:00|1643.9|1643.6|1643.3|1643|1644|1643.7|1643|1642.7|270
1582593600000|2020-02-25 01:20:00|1643.4|1643.1|1644.2|1643.9|1645.6|1645.3|1643.3|1643|681
1582593900000|2020-02-25 01:25:00|1644.1|1643.8|1643.5|1643.2|1644.9|1644.6|1643.3|1643|280
1582594200000|2020-02-25 01:30:00|1643.6|1643.3|1645.2|1644.9|1645.3|1645|1643.2|1642.9|250
1582594500000|2020-02-25 01:35:00|1645|1644.7|1645.3|1645|1645.5|1645.2|1644.4|1644.1|169
1582594800000|2020-02-25 01:40:00|1645.2|1644.9|1645.5|1645.2|1645.9|1645.6|1644.6|1644.3|292
1582595100000|2020-02-25 01:45:00|1645.6|1645.3|1645.5|1645.2|1645.9|1645.6|1645.2|1644.9|189
1582595400000|2020-02-25 01:50:00|1645.6|1645.3|1644.2|1643.9|1645.7|1645.4|1644.1|1643.8|287
1582595700000|2020-02-25 01:55:00|1644.3|1644|1643.1|1642.8|1644.4|1644.1|1642.9|1642.6|332
1582596000000|2020-02-25 02:00:00|1643|1642.7|1644.3|1644|1644.9|1644.6|1642.8|1642.5|293
1582596300000|2020-02-25 02:05:00|1644.2|1643.9|1644|1643.7|1644.9|1644.6|1644|1643.7|149
1582596600000|2020-02-25 02:10:00|1643.9|1643.6|1644.2|1643.9|1644.3|1644|1642.6|1642.3|435
1582596900000|2020-02-25 02:15:00|1644.1|1643.8|1645.1|1644.8|1645.3|1645|1644.1|1643.8|187
1582597200000|2020-02-25 02:20:00|1645.2|1644.9|1645.4|1645.1|1645.8|1645.5|1644.9|1644.6|143
1582597500000|2020-02-25 02:25:00|1645.5|1645.2|1644.3|1644|1645.6|1645.3|1644.3|1644|120
1582597800000|2020-02-25 02:30:00|1644.4|1644.1|1644.5|1644.2|1645.2|1644.9|1643.7|1643.4|176
1582598100000|2020-02-25 02:35:00|1644.4|1644.1|1643.9|1643.6|1644.8|1644.5|1643.8|1643.5|170
1582598400000|2020-02-25 02:40:00|1643.8|1643.5|1643.7|1643.4|1644.5|1644.2|1643.7|1643.4|138
1582598700000|2020-02-25 02:45:00|1643.6|1643.3|1643.8|1643.5|1644.5|1644.2|1643.3|1643|196
1582599000000|2020-02-25 02:50:00|1643.7|1643.4|1641.8|1641.5|1643.9|1643.6|1641.7|1641.4|356
1582599300000|2020-02-25 02:55:00|1641.9|1641.6|1640.5|1640.2|1642.4|1642.1|1640.4|1640.1|386
1582599600000|2020-02-25 03:00:00|1640.4|1640.1|1641|1640.7|1641.4|1641.1|1640|1639.7|250
1582599900000|2020-02-25 03:05:00|1640.8|1640.5|1639.8|1639.5|1641.7|1641.4|1639.7|1639.4|254
1582600200000|2020-02-25 03:10:00|1639.7|1639.4|1640.4|1640.1|1640.7|1640.4|1639.6|1639.3|125
1582600500000|2020-02-25 03:15:00|1640.3|1640|1641.1|1640.8|1641.2|1640.9|1640.2|1639.9|115
1582600800000|2020-02-25 03:20:00|1641.2|1640.9|1640.8|1640.5|1641.5|1641.2|1640.5|1640.2|90
1582601100000|2020-02-25 03:25:00|1640.7|1640.4|1642.2|1641.9|1642.2|1641.9|1640.5|1640.2|105
1582601400000|2020-02-25 03:30:00|1642.3|1642|1641.3|1641|1642.4|1642.1|1641.1|1640.8|114
1582601700000|2020-02-25 03:35:00|1641.2|1640.9|1641.3|1641|1641.7|1641.4|1640.8|1640.5|67
1582602000000|2020-02-25 03:40:00|1641.2|1640.9|1641.4|1641.1|1641.6|1641.3|1641|1640.7|55
1582602300000|2020-02-25 03:45:00|1641.5|1641.2|1641.5|1641.2|1641.6|1641.3|1640.8|1640.5|66
1582602600000|2020-02-25 03:50:00|1641.6|1641.3|1642.4|1642.1|1642.6|1642.3|1641.1|1640.8|191
1582602900000|2020-02-25 03:55:00|1642.5|1642.2|1642.5|1642.2|1642.7|1642.4|1642|1641.7|168
1582603200000|2020-02-25 04:00:00|1642.4|1642.1|1641.6|1641.3|1642.6|1642.3|1641.1|1640.8|135
1582603500000|2020-02-25 04:05:00|1641.5|1641.2|1641.2|1640.9|1641.8|1641.5|1641.2|1640.9|47
1582603800000|2020-02-25 04:10:00|1641.3|1641|1641.1|1640.8|1641.5|1641.2|1640.8|1640.5|43
1582604100000|2020-02-25 04:15:00|1641|1640.7|1641.7|1641.4|1641.9|1641.6|1640.8|1640.5|36
1582604400000|2020-02-25 04:20:00|1641.8|1641.5|1641.8|1641.5|1642.2|1641.9|1641.6|1641.3|30
1582604700000|2020-02-25 04:25:00|1641.7|1641.4|1643|1642.7|1643.1|1642.8|1641.5|1641.2|91
1582605000000|2020-02-25 04:30:00|1643.1|1642.8|1642.8|1642.5|1643.3|1643|1642.7|1642.4|76
1582605300000|2020-02-25 04:35:00|1642.9|1642.6|1643.1|1642.8|1643.1|1642.8|1642.6|1642.3|27
1582605600000|2020-02-25 04:40:00|1643|1642.7|1643|1642.7|1643.4|1643.1|1642.7|1642.4|47
1582605900000|2020-02-25 04:45:00|1642.9|1642.6|1643.3|1643|1643.4|1643.1|1642.9|1642.6|40
1582606200000|2020-02-25 04:50:00|1643.2|1642.9|1643.2|1642.9|1643.5|1643.2|1643.1|1642.8|27
1582606500000|2020-02-25 04:55:00|1643.1|1642.8|1643.3|1643|1643.4|1643.1|1642.9|1642.6|27
1582606800000|2020-02-25 05:00:00|1643.2|1642.9|1643.5|1643.2|1643.9|1643.6|1643.1|1642.8|81
1582607100000|2020-02-25 05:05:00|1643.6|1643.3|1644.1|1643.8|1644.3|1644|1643.5|1643.2|74
1582607400000|2020-02-25 05:10:00|1644.2|1643.9|1644|1643.7|1644.2|1643.9|1643.5|1643.2|32
1582607700000|2020-02-25 05:15:00|1644.1|1643.8|1643.5|1643.2|1644.2|1643.9|1643|1642.7|61
1582608000000|2020-02-25 05:20:00|1643.6|1643.3|1643|1642.7|1644|1643.7|1643|1642.7|71
1582608300000|2020-02-25 05:25:00|1643.1|1642.8|1643.3|1643|1643.5|1643.2|1642.8|1642.5|49
1582608600000|2020-02-25 05:30:00|1643.2|1642.9|1643|1642.7|1643.5|1643.2|1642.4|1642.1|77
1582608900000|2020-02-25 05:35:00|1642.9|1642.6|1644.1|1643.8|1644.2|1643.9|1642.7|1642.4|69
1582609200000|2020-02-25 05:40:00|1644.2|1643.9|1644.3|1644|1644.4|1644.1|1643.6|1643.3|98
1582609500000|2020-02-25 05:45:00|1644.2|1643.9|1644|1643.7|1644.5|1644.2|1643.8|1643.5|81
1582609800000|2020-02-25 05:50:00|1644.1|1643.8|1644.1|1643.8|1644.3|1644|1643.7|1643.4|57
1582610100000|2020-02-25 05:55:00|1644.2|1643.9|1644.3|1644|1644.5|1644.2|1643.6|1643.3|82
1582610400000|2020-02-25 06:00:00|1644.4|1644.1|1643.9|1643.6|1644.4|1644.1|1643.2|1642.9|91
1582610700000|2020-02-25 06:05:00|1644|1643.7|1644|1643.7|1644.6|1644.3|1643.4|1643.1|71
1582611000000|2020-02-25 06:10:00|1644.1|1643.8|1644.8|1644.5|1645|1644.7|1643.9|1643.6|60
1582611300000|2020-02-25 06:15:00|1644.9|1644.6|1645.2|1644.9|1645.4|1645.1|1644.7|1644.4|84
1582611600000|2020-02-25 06:20:00|1645.3|1645|1645.3|1645|1645.6|1645.3|1645.1|1644.8|109
1582611900000|2020-02-25 06:25:00|1645.2|1644.9|1645.6|1645.3|1645.8|1645.5|1645.1|1644.8|153
1582612200000|2020-02-25 06:30:00|1645.7|1645.4|1645.9|1645.6|1645.9|1645.6|1645.3|1645|93
1582612500000|2020-02-25 06:35:00|1646|1645.7|1646|1645.7|1646.1|1645.8|1645.7|1645.4|82
1582612800000|2020-02-25 06:40:00|1645.9|1645.6|1646.1|1645.8|1646.3|1646|1645.8|1645.5|88
1582613100000|2020-02-25 06:45:00|1646.2|1645.9|1645.4|1645.1|1646.3|1646|1645.3|1645|42
1582613400000|2020-02-25 06:50:00|1645.5|1645.2|1645.9|1645.6|1646.1|1645.8|1645.1|1644.8|69
1582613700000|2020-02-25 06:55:00|1646|1645.7|1646.5|1646.2|1646.8|1646.5|1646|1645.7|100
1582614000000|2020-02-25 07:00:00|1646.3|1646|1646.1|1645.8|1646.6|1646.3|1645|1644.7|313
1582614300000|2020-02-25 07:05:00|1646|1645.7|1645.8|1645.5|1646.7|1646.4|1645.7|1645.4|95
1582614600000|2020-02-25 07:10:00|1645.7|1645.4|1646.4|1646.1|1646.7|1646.4|1645.7|1645.4|64
1582614900000|2020-02-25 07:15:00|1646.5|1646.2|1645.6|1645.3|1646.7|1646.4|1645.5|1645.2|68
1582615200000|2020-02-25 07:20:00|1645.5|1645.2|1643.9|1643.6|1646|1645.7|1643.3|1643|229
1582615500000|2020-02-25 07:25:00|1644|1643.7|1643|1642.7|1644.1|1643.8|1642.1|1641.8|262
1582615800000|2020-02-25 07:30:00|1642.9|1642.6|1642.4|1642.1|1643.8|1643.5|1642.2|1641.9|254
1582616100000|2020-02-25 07:35:00|1642.3|1642|1641.9|1641.6|1643.1|1642.8|1640.9|1640.6|230
1582616400000|2020-02-25 07:40:00|1642|1641.7|1642.7|1642.4|1643|1642.7|1642|1641.7|153
1582616700000|2020-02-25 07:45:00|1642.6|1642.3|1642.9|1642.6|1643.1|1642.8|1641.9|1641.6|132
1582617000000|2020-02-25 07:50:00|1643|1642.7|1644|1643.7|1644.4|1644.1|1642.8|1642.5|201
1582617300000|2020-02-25 07:55:00|1644.1|1643.8|1645.7|1645.4|1645.9|1645.6|1644|1643.7|270
1582617600000|2020-02-25 08:00:00|1645.8|1645.5|1644.7|1644.4|1646.2|1645.9|1644.4|1644.1|451
1582617900000|2020-02-25 08:05:00|1644.6|1644.3|1642.3|1642|1645.6|1645.3|1642.1|1641.8|900
1582618200000|2020-02-25 08:10:00|1642.1|1641.8|1645|1644.7|1645.8|1645.5|1642|1641.7|428
1582618500000|2020-02-25 08:15:00|1645.1|1644.8|1642.4|1642.1|1645.2|1644.9|1642.3|1642|219
1582618800000|2020-02-25 08:20:00|1642.3|1642|1641.9|1641.6|1643.6|1643.3|1641|1640.7|243
1582619100000|2020-02-25 08:25:00|1641.8|1641.5|1641.4|1641.1|1642|1641.7|1640.3|1640|304
1582619400000|2020-02-25 08:30:00|1641.3|1641|1643.3|1643|1643.7|1643.4|1640.4|1640.1|321
1582619700000|2020-02-25 08:35:00|1643.2|1642.9|1640|1639.7|1643.8|1643.5|1639.9|1639.6|185
1582620000000|2020-02-25 08:40:00|1640.1|1639.8|1638.6|1638.3|1640.9|1640.6|1638.4|1638.1|387
1582620300000|2020-02-25 08:45:00|1638.7|1638.4|1638.1|1637.8|1639.8|1639.5|1637.5|1637.2|252
1582620600000|2020-02-25 08:50:00|1638.2|1637.9|1637.9|1637.6|1639.1|1638.8|1637.6|1637.3|211
1582620900000|2020-02-25 08:55:00|1637.8|1637.5|1638.1|1637.8|1638.8|1638.5|1637.5|1637.2|222
1582621200000|2020-02-25 09:00:00|1638.2|1637.9|1639.4|1639.1|1640.7|1640.4|1638.1|1637.8|239
1582621500000|2020-02-25 09:05:00|1639.3|1639|1637|1636.7|1639.6|1639.3|1636.9|1636.6|183
1582621800000|2020-02-25 09:10:00|1636.9|1636.6|1635.3|1635|1637.1|1636.8|1634.3|1634|364
1582622100000|2020-02-25 09:15:00|1635.2|1634.9|1635.1|1634.8|1636.1|1635.8|1634.4|1634.1|223
1582622400000|2020-02-25 09:20:00|1635.2|1634.9|1634.4|1634.1|1635.6|1635.3|1634|1633.7|190
1582622700000|2020-02-25 09:25:00|1634.3|1634|1635.2|1634.9|1636.4|1636.1|1633.7|1633.4|221
1582623000000|2020-02-25 09:30:00|1635.3|1635|1636.3|1636|1636.4|1636.1|1634.4|1634.1|171
1582623300000|2020-02-25 09:35:00|1636.2|1635.9|1635.1|1634.8|1636.2|1635.9|1634.6|1634.3|332
1582623600000|2020-02-25 09:40:00|1635.2|1634.9|1635.6|1635.3|1635.7|1635.4|1634|1633.7|225
1582623900000|2020-02-25 09:45:00|1635.5|1635.2|1635.5|1635.2|1636.4|1636.1|1635.2|1634.9|128
1582624200000|2020-02-25 09:50:00|1635.4|1635.1|1634.2|1633.9|1635.6|1635.3|1633.6|1633.3|235
1582624500000|2020-02-25 09:55:00|1634.3|1634|1633.5|1633.2|1634.4|1634.1|1633.2|1632.9|119
1582624800000|2020-02-25 10:00:00|1633.4|1633.1|1634.4|1634.1|1635.1|1634.8|1633.2|1632.9|191
1582625100000|2020-02-25 10:05:00|1634.5|1634.2|1633.4|1633.1|1634.6|1634.3|1633.3|1633|106
1582625400000|2020-02-25 10:10:00|1633.3|1633|1633.6|1633.3|1634.8|1634.5|1632.9|1632.6|246
1582625700000|2020-02-25 10:15:00|1633.5|1633.2|1631.9|1631.6|1634|1633.7|1631.8|1631.5|208
1582626000000|2020-02-25 10:20:00|1631.8|1631.5|1631.7|1631.4|1633.6|1633.3|1631.6|1631.3|240
1582626300000|2020-02-25 10:25:00|1631.8|1631.5|1631.4|1631.1|1632.3|1632|1630.8|1630.5|311
1582626600000|2020-02-25 10:30:00|1631.2|1630.9|1630.5|1630.2|1631.2|1630.9|1629.6|1629.3|368
1582626900000|2020-02-25 10:35:00|1630.6|1630.3|1630.1|1629.8|1631.7|1631.4|1630.1|1629.8|204
1582627200000|2020-02-25 10:40:00|1630.2|1629.9|1628.2|1627.9|1630.2|1629.9|1628.2|1627.9|297
1582627500000|2020-02-25 10:45:00|1628.3|1628|1629.6|1629.3|1629.6|1629.3|1626.2|1625.9|570
1582627800000|2020-02-25 10:50:00|1629.7|1629.4|1629.7|1629.4|1630|1629.7|1628.4|1628.1|305
1582628100000|2020-02-25 10:55:00|1629.8|1629.5|1631|1630.7|1632.1|1631.8|1629.8|1629.5|187
1582628400000|2020-02-25 11:00:00|1631.1|1630.8|1629.5|1629.2|1631.2|1630.9|1628.9|1628.6|119
1582628700000|2020-02-25 11:05:00|1629.6|1629.3|1629.8|1629.5|1629.9|1629.6|1628.2|1627.9|79
1582629000000|2020-02-25 11:10:00|1629.9|1629.6|1630.7|1630.4|1631|1630.7|1629.4|1629.1|92
1582629300000|2020-02-25 11:15:00|1630.8|1630.5|1628.6|1628.3|1631.3|1631|1628|1627.7|380
1582629600000|2020-02-25 11:20:00|1628.4|1628.1|1629.5|1629.2|1630|1629.7|1628.1|1627.8|67
1582629900000|2020-02-25 11:25:00|1629.4|1629.1|1631.2|1630.9|1631.5|1631.2|1628.9|1628.6|108
1582630200000|2020-02-25 11:30:00|1631.1|1630.8|1634|1633.7|1634|1633.7|1630.7|1630.4|220
1582630500000|2020-02-25 11:35:00|1634.1|1633.8|1635.3|1635|1635.7|1635.4|1633|1632.7|506
1582630800000|2020-02-25 11:40:00|1635.2|1634.9|1634.5|1634.2|1635.3|1635|1633.4|1633.1|125
1582631100000|2020-02-25 11:45:00|1634.6|1634.3|1633.4|1633.1|1634.9|1634.6|1633.3|1633|455
1582631400000|2020-02-25 11:50:00|1633.3|1633|1633.8|1633.5|1635.1|1634.8|1633.3|1633|133
1582631700000|2020-02-25 11:55:00|1633.7|1633.4|1632.4|1632.1|1634|1633.7|1632.3|1632|170
1582632000000|2020-02-25 12:00:00|1632.5|1632.2|1633.6|1633.3|1633.7|1633.4|1632.3|1632|219
1582632300000|2020-02-25 12:05:00|1633.5|1633.2|1631.9|1631.6|1634.4|1634.1|1631.8|1631.5|178
1582632600000|2020-02-25 12:10:00|1631.8|1631.5|1631.4|1631.1|1631.9|1631.6|1630.9|1630.6|346
1582632900000|2020-02-25 12:15:00|1631.3|1631|1632|1631.7|1632.6|1632.3|1630.9|1630.6|157
1582633200000|2020-02-25 12:20:00|1632.1|1631.8|1634|1633.7|1635.7|1635.4|1631.6|1631.3|506
1582633500000|2020-02-25 12:25:00|1634.1|1633.8|1633|1632.7|1635.1|1634.8|1633|1632.7|98
1582633800000|2020-02-25 12:30:00|1633.1|1632.8|1633.9|1633.6|1634.3|1634|1632.2|1631.9|150
1582634100000|2020-02-25 12:35:00|1634|1633.7|1635.8|1635.5|1636.4|1636.1|1633.9|1633.6|174
1582634400000|2020-02-25 12:40:00|1635.7|1635.4|1635.2|1634.9|1635.8|1635.5|1634.3|1634|248
1582634700000|2020-02-25 12:45:00|1635.3|1635|1636.6|1636.3|1636.8|1636.5|1635.2|1634.9|292
1582635000000|2020-02-25 12:50:00|1636.4|1636.1|1636.8|1636.5|1637.1|1636.8|1635.3|1635|229
1582635300000|2020-02-25 12:55:00|1636.7|1636.4|1636|1635.7|1636.7|1636.4|1635.5|1635.2|191
1582635600000|2020-02-25 13:00:00|1635.8|1635.5|1634.3|1634|1636.1|1635.8|1633.9|1633.6|241
1582635900000|2020-02-25 13:05:00|1634.4|1634.1|1636.1|1635.8|1636.2|1635.9|1634|1633.7|229
1582636200000|2020-02-25 13:10:00|1636.2|1635.9|1635.9|1635.6|1637.8|1637.5|1635.4|1635.1|472
1582636500000|2020-02-25 13:15:00|1635.8|1635.5|1634.2|1633.9|1635.9|1635.6|1634|1633.7|351
1582636800000|2020-02-25 13:20:00|1634.3|1634|1632.6|1632.3|1634.9|1634.6|1632.6|1632.3|432
1582637100000|2020-02-25 13:25:00|1632.7|1632.4|1632.3|1632|1633.8|1633.5|1632.2|1631.9|401
1582637400000|2020-02-25 13:30:00|1632.4|1632.1|1632.9|1632.6|1633|1632.7|1631.2|1630.9|488
1582637700000|2020-02-25 13:35:00|1633.1|1632.8|1633.4|1633.1|1633.5|1633.2|1631.6|1631.3|609
1582638000000|2020-02-25 13:40:00|1633.5|1633.2|1632|1631.7|1634.3|1634|1632|1631.7|361
1582638300000|2020-02-25 13:45:00|1632.1|1631.8|1633.1|1632.8|1634.5|1634.2|1632.1|1631.8|485
1582638600000|2020-02-25 13:50:00|1633.2|1632.9|1634.2|1633.9|1635.4|1635.1|1633.2|1632.9|500
1582638900000|2020-02-25 13:55:00|1634|1633.7|1633.5|1633.2|1635.4|1635.1|1631.9|1631.6|826
1582639200000|2020-02-25 14:00:00|1633.4|1633.1|1631.5|1631.2|1634.1|1633.8|1630.9|1630.6|1274
1582639500000|2020-02-25 14:05:00|1631.6|1631.3|1630.9|1630.6|1632.3|1632|1630.8|1630.5|601
1582639800000|2020-02-25 14:10:00|1630.8|1630.5|1631.9|1631.6|1632.2|1631.9|1630.8|1630.5|382
1582640100000|2020-02-25 14:15:00|1631.7|1631.4|1633|1632.7|1633.1|1632.8|1631.6|1631.3|672
1582640400000|2020-02-25 14:20:00|1632.9|1632.6|1633.1|1632.8|1633.7|1633.4|1632.6|1632.3|561
1582640700000|2020-02-25 14:25:00|1633|1632.7|1633.2|1632.9|1633.9|1633.6|1632.4|1632.1|762
1582641000000|2020-02-25 14:30:00|1632.8|1632.5|1624.8|1624.5|1635.7|1635.4|1624.8|1624.5|8035
1582641300000|2020-02-25 14:35:00|1624.7|1624.4|1626.1|1625.8|1629.5|1629.2|1624.5|1624.2|4948
1582641600000|2020-02-25 14:40:00|1626.2|1625.9|1621.5|1621.2|1626.2|1625.9|1620.4|1620.1|4274
1582641900000|2020-02-25 14:45:00|1621.4|1621.1|1619.3|1619|1622.6|1622.3|1617|1616.7|4074
1582642200000|2020-02-25 14:50:00|1619.2|1618.9|1622.1|1621.8|1623|1622.7|1617.2|1616.9|3852
1582642500000|2020-02-25 14:55:00|1622|1621.7|1620.6|1620.3|1622.3|1622|1618.7|1618.4|3138
1582642800000|2020-02-25 15:00:00|1620.4|1620.1|1619.9|1619.6|1622.8|1622.5|1618.9|1618.6|3636
1582643100000|2020-02-25 15:05:00|1619.7|1619.4|1619.3|1619|1621.8|1621.5|1619.1|1618.8|3078
1582643400000|2020-02-25 15:10:00|1619.4|1619.1|1617.6|1617.3|1619.8|1619.5|1616.4|1616.1|3384
1582643700000|2020-02-25 15:15:00|1617.7|1617.4|1614.2|1613.9|1618|1617.7|1612.5|1612.2|4772
1582644000000|2020-02-25 15:20:00|1614.1|1613.8|1610.1|1609.8|1614.4|1614.1|1610.1|1609.8|3436
1582644300000|2020-02-25 15:25:00|1610.2|1609.9|1606.1|1605.8|1610.2|1609.9|1604.5|1604.2|5678
1582644600000|2020-02-25 15:30:00|1606.2|1605.9|1605.6|1605.3|1609|1608.7|1601.4|1601.1|6325
1582644900000|2020-02-25 15:35:00|1605.5|1605.2|1605.5|1605.2|1606.8|1606.5|1602|1601.7|4851
1582645200000|2020-02-25 15:40:00|1605.3|1605|1609|1608.7|1609.4|1609.1|1603.3|1603|3546
1582645500000|2020-02-25 15:45:00|1608.7|1608.4|1602.4|1602.1|1609.1|1608.8|1602.3|1602|3153
1582645800000|2020-02-25 15:50:00|1602.3|1602|1598.4|1598.1|1602.7|1602.4|1594.4|1594.1|6908
1582646100000|2020-02-25 15:55:00|1598.6|1598.3|1603.4|1603.1|1603.4|1603.1|1597.2|1596.9|4885
1582646400000|2020-02-25 16:00:00|1603.2|1602.9|1601.8|1601.5|1605.7|1605.4|1601.5|1601.2|4072
1582646700000|2020-02-25 16:05:00|1601.9|1601.6|1599.4|1599.1|1604.8|1604.5|1598.7|1598.4|4001
1582647000000|2020-02-25 16:10:00|1599.5|1599.2|1600.5|1600.2|1603.1|1602.8|1598.8|1598.5|3220
1582647300000|2020-02-25 16:15:00|1600.8|1600.5|1595.6|1595.3|1600.8|1600.5|1593.8|1593.5|4825
1582647600000|2020-02-25 16:20:00|1595.4|1595.1|1594.2|1593.9|1596.1|1595.8|1593|1592.7|4069
1582647900000|2020-02-25 16:25:00|1594.3|1594|1600.5|1600.2|1600.5|1600.2|1593.8|1593.5|3184
1582648200000|2020-02-25 16:30:00|1600.4|1600.1|1601.5|1601.2|1603|1602.7|1598.4|1598.1|3328
1582648500000|2020-02-25 16:35:00|1601.6|1601.3|1600.9|1600.6|1602.7|1602.4|1599|1598.7|3137
1582648800000|2020-02-25 16:40:00|1600.8|1600.5|1597.4|1597.1|1601.6|1601.3|1597.2|1596.9|2746
1582649100000|2020-02-25 16:45:00|1597.5|1597.2|1600.7|1600.4|1601.8|1601.5|1597.1|1596.8|2960
1582649400000|2020-02-25 16:50:00|1600.4|1600.1|1602.6|1602.3|1603|1602.7|1599.4|1599.1|1649
1582649700000|2020-02-25 16:55:00|1602.7|1602.4|1599.3|1599|1602.7|1602.4|1598.9|1598.6|2072
1582650000000|2020-02-25 17:00:00|1599.4|1599.1|1598|1597.7|1600.9|1600.6|1597.8|1597.5|2423
1582650300000|2020-02-25 17:05:00|1598.1|1597.8|1598.8|1598.5|1599.1|1598.8|1597|1596.7|1630
1582650600000|2020-02-25 17:10:00|1598.7|1598.4|1598.6|1598.3|1601.5|1601.2|1598.6|1598.3|1333
1582650900000|2020-02-25 17:15:00|1598.7|1598.4|1595.2|1594.9|1598.9|1598.6|1594.9|1594.6|1639
1582651200000|2020-02-25 17:20:00|1595.1|1594.8|1593.9|1593.6|1595.3|1595|1593.1|1592.8|1980
1582651500000|2020-02-25 17:25:00|1593.8|1593.5|1593.1|1592.8|1594.6|1594.3|1592.8|1592.5|1545
1582651800000|2020-02-25 17:30:00|1593|1592.7|1595.7|1595.4|1595.9|1595.6|1592.7|1592.4|1738
1582652100000|2020-02-25 17:35:00|1595.6|1595.3|1596.5|1596.2|1597.5|1597.2|1595.3|1595|1377
1582652400000|2020-02-25 17:40:00|1596.4|1596.1|1591.1|1590.8|1596.4|1596.1|1590.4|1590.1|2235
1582652700000|2020-02-25 17:45:00|1590.9|1590.6|1588.9|1588.6|1591.1|1590.8|1588.4|1588.1|2486
1582653000000|2020-02-25 17:50:00|1588.8|1588.5|1588.9|1588.6|1589.8|1589.5|1587.6|1587.3|2042
1582653300000|2020-02-25 17:55:00|1588.8|1588.5|1587.2|1586.9|1589.3|1589|1586.7|1586.4|1712
1582653600000|2020-02-25 18:00:00|1586.9|1586.6|1585.4|1585.1|1590.2|1589.9|1584.4|1584.1|4975
1582653900000|2020-02-25 18:05:00|1585.5|1585.2|1587.2|1586.9|1588.2|1587.9|1583.1|1582.8|3230
1582654200000|2020-02-25 18:10:00|1587.3|1587|1587.9|1587.6|1590.6|1590.3|1586.6|1586.3|3102
1582654500000|2020-02-25 18:15:00|1587.5|1587.2|1583.6|1583.3|1589|1588.7|1582.9|1582.6|3113
1582654800000|2020-02-25 18:20:00|1583.5|1583.2|1584.7|1584.4|1585.1|1584.8|1582.4|1582.1|1701
1582655100000|2020-02-25 18:25:00|1584.9|1584.6|1584.4|1584.1|1587.1|1586.8|1583.7|1583.4|2428
1582655400000|2020-02-25 18:30:00|1584.3|1584|1584.2|1583.9|1584.4|1584.1|1581.4|1581.1|3324
1582655700000|2020-02-25 18:35:00|1584.3|1584|1583.7|1583.4|1584.7|1584.4|1582|1581.7|3131
1582656000000|2020-02-25 18:40:00|1583.6|1583.3|1585.4|1585.1|1586|1585.7|1581.6|1581.3|3228
1582656300000|2020-02-25 18:45:00|1585.5|1585.2|1583.5|1583.2|1586.5|1586.2|1583.1|1582.8|2516
1582656600000|2020-02-25 18:50:00|1583.6|1583.3|1581|1580.7|1585.7|1585.4|1580|1579.7|3098
1582656900000|2020-02-25 18:55:00|1581.1|1580.8|1579.5|1579.2|1582.2|1581.9|1579.4|1579.1|2831
1582657200000|2020-02-25 19:00:00|1579.6|1579.3|1578.4|1578.1|1580.7|1580.4|1575.5|1575.2|4291
1582657500000|2020-02-25 19:05:00|1578.5|1578.2|1574.3|1574|1579.7|1579.4|1572.4|1572.1|4135
1582657800000|2020-02-25 19:10:00|1574.5|1574.2|1578.9|1578.6|1579.7|1579.4|1571.7|1571.4|3781
1582658100000|2020-02-25 19:15:00|1579|1578.7|1575.1|1574.8|1579.2|1578.9|1574.7|1574.4|2625
1582658400000|2020-02-25 19:20:00|1575|1574.7|1574.3|1574|1577.7|1577.4|1573.8|1573.5|2756
1582658700000|2020-02-25 19:25:00|1574.2|1573.9|1570.4|1570.1|1576.1|1575.8|1570.3|1570|3176
1582659000000|2020-02-25 19:30:00|1570.5|1570.2|1571.8|1571.5|1573.8|1573.5|1568.6|1568.3|5464
1582659300000|2020-02-25 19:35:00|1571.6|1571.3|1569.8|1569.5|1573|1572.7|1569.2|1568.9|3382
1582659600000|2020-02-25 19:40:00|1569.7|1569.4|1577.3|1577|1577.3|1577|1569.3|1569|3338
1582659900000|2020-02-25 19:45:00|1577.4|1577.1|1579.3|1579|1580.4|1580.1|1573.9|1573.6|4042
1582660200000|2020-02-25 19:50:00|1579.4|1579.1|1580.8|1580.5|1581|1580.7|1577.7|1577.4|2090
1582660500000|2020-02-25 19:55:00|1580.9|1580.6|1580.3|1580|1582.3|1582|1579.6|1579.3|2710
1582660800000|2020-02-25 20:00:00|1580.4|1580.1|1583.3|1583|1586.9|1586.6|1580.4|1580.1|3318
1582661100000|2020-02-25 20:05:00|1583.2|1582.9|1584.6|1584.3|1587.9|1587.6|1583|1582.7|3406
1582661400000|2020-02-25 20:10:00|1584.5|1584.2|1580|1579.7|1585.6|1585.3|1579.5|1579.2|3036
1582661700000|2020-02-25 20:15:00|1579.9|1579.6|1579.5|1579.2|1582.4|1582.1|1578|1577.7|3979
1582662000000|2020-02-25 20:20:00|1579.6|1579.3|1574.5|1574.2|1580.5|1580.2|1572.6|1572.3|2420
1582662300000|2020-02-25 20:25:00|1574.4|1574.1|1576.6|1576.3|1577.5|1577.2|1573.7|1573.4|2169
1582662600000|2020-02-25 20:30:00|1576.4|1576.1|1571.6|1571.3|1576.5|1576.2|1570.5|1570.2|4884
1582662900000|2020-02-25 20:35:00|1571.5|1571.2|1570|1569.7|1571.8|1571.5|1568.9|1568.6|2702
1582663200000|2020-02-25 20:40:00|1569.9|1569.6|1574.4|1574.1|1575.3|1575|1569.9|1569.6|2741
1582663500000|2020-02-25 20:45:00|1574.6|1574.3|1574.5|1574.2|1579.2|1578.9|1574.4|1574.1|3750
1582663800000|2020-02-25 20:50:00|1574.6|1574.3|1573|1572.7|1575.2|1574.9|1570.7|1570.4|5814
1582664100000|2020-02-25 20:55:00|1573.3|1573|1571.3|1571|1573.3|1573|1570.3|1570|16728
1582664400000|2020-02-25 21:00:00|1571.2|1570.9|1575.4|1575.1|1575.5|1575.2|1569.6|1569.3|6110
1582664700000|2020-02-25 21:05:00|1575.3|1575|1575.6|1575.3|1575.9|1575.6|1573.2|1572.9|2310
1582665000000|2020-02-25 21:10:00|1575.7|1575.4|1573.1|1572.3|1576|1575.7|1572|1571.7|3590
1582665300000|2020-02-25 21:15:00|1573.2|1572.4|1573.3|1572.5|1573.4|1572.6|1573|1572.2|9
1582665600000|2020-02-25 21:20:00|1573.2|1572.4|1573.3|1572.5|1573.4|1572.6|1573.1|1572.3|0
1582665900000|2020-02-25 21:25:00|1573.2|1572.4|1572.4|1571.6|1573.2|1572.4|1572.4|1571.6|0
1582666200000|2020-02-25 21:30:00|1572.9|1572.6|1575.8|1575.5|1576|1575.7|1572.8|1572.5|1051
1582666500000|2020-02-25 21:35:00|1575.6|1575.3|1577.8|1577.5|1578.4|1578.1|1575.2|1574.9|772
1582666800000|2020-02-25 21:40:00|1577.9|1577.6|1577.6|1577.3|1578|1577.7|1576.6|1576.3|176
1582667100000|2020-02-25 21:45:00|1577.5|1577.2|1577.7|1577.4|1579.3|1579|1577.4|1577.1|274
1582667400000|2020-02-25 21:50:00|1577.6|1577.3|1577.1|1576.8|1578.1|1577.8|1576.7|1576.4|176
1582667700000|2020-02-25 21:55:00|1577.2|1576.9|1576.9|1576.1|1577.2|1576.9|1576.3|1576|134
1582668000000|2020-02-25 22:00:00|1576.8|1576|1576.7|1575.9|1577|1576.2|1576.6|1575.8|1
1582668300000|2020-02-25 22:05:00|1576.5|1575.7|1576.2|1575.4|1576.9|1576.1|1576.2|1575.4|0
1582668600000|2020-02-25 22:10:00|1576.5|1575.7|1576.2|1575.4|1576.6|1575.8|1576.1|1575.3|0
1582668900000|2020-02-25 22:15:00|1576.1|1575.3|1574|1573.2|1576.1|1575.3|1574|1573.2|0
1582669200000|2020-02-25 22:20:00|1573.9|1573.1|1574.1|1573.3|1574.6|1573.8|1573.6|1572.8|0
1582669500000|2020-02-25 22:25:00|1574.2|1573.4|1573.6|1572.8|1574.2|1573.4|1573.5|1572.7|0
1582669800000|2020-02-25 22:30:00|1573.4|1572.6|1574|1573.2|1574.1|1573.3|1573.4|1572.6|0
1582670100000|2020-02-25 22:35:00|1574.1|1573.3|1574|1573.2|1574.3|1573.5|1574|1573.2|0
1582670400000|2020-02-25 22:40:00|1574.1|1573.3|1573.8|1573|1574.3|1573.5|1573.8|1573|0
1582670700000|2020-02-25 22:45:00|1573.9|1573.1|1573.7|1572.9|1574.2|1573.4|1573.7|1572.9|0
1582671000000|2020-02-25 22:50:00|1573.9|1573.1|1574.2|1573.4|1574.5|1573.7|1573.9|1573.1|0
1582671300000|2020-02-25 22:55:00|1574.3|1573.5|1574.9|1574.1|1575.3|1574.5|1574.3|1573.5|0
1582671600000|2020-02-25 23:00:00|1576.9|1576.6|1576.6|1576.3|1579.3|1579|1575.4|1575.1|439
1582671900000|2020-02-25 23:05:00|1576.4|1576.1|1579.8|1579.5|1580.1|1579.8|1576.4|1576.1|159
1582672200000|2020-02-25 23:10:00|1579.9|1579.6|1580.8|1580.5|1580.9|1580.6|1579.4|1579.1|112
1582672500000|2020-02-25 23:15:00|1580.7|1580.4|1580.5|1580.2|1581.3|1581|1579.9|1579.6|171
1582672800000|2020-02-25 23:20:00|1580.6|1580.3|1579.9|1579.6|1581|1580.7|1579.6|1579.3|243
1582673100000|2020-02-25 23:25:00|1580.1|1579.8|1580.9|1580.6|1581.4|1581.1|1580|1579.7|158
1582673400000|2020-02-25 23:30:00|1581|1580.7|1581.4|1581.1|1581.7|1581.4|1580|1579.7|72
1582673700000|2020-02-25 23:35:00|1581.5|1581.2|1580|1579.7|1581.5|1581.2|1579.2|1578.9|106
1582674000000|2020-02-25 23:40:00|1580.1|1579.8|1581.8|1581.5|1582.1|1581.8|1580.1|1579.8|312
1582674300000|2020-02-25 23:45:00|1581.9|1581.6|1583.5|1583.2|1584.6|1584.3|1581.7|1581.4|424
1582674600000|2020-02-25 23:50:00|1583.4|1583.1|1582.9|1582.6|1583.6|1583.3|1582.4|1582.1|283
1582674900000|2020-02-25 23:55:00|1582.6|1582.3|1583.5|1583.2|1583.5|1583.2|1581.6|1581.3|127
1582675200000|2020-02-26 00:00:00|1583.6|1583.3|1583.6|1583.3|1584.2|1583.9|1582.5|1582.2|329
1582675500000|2020-02-26 00:05:00|1583.5|1583.2|1584.9|1584.6|1584.9|1584.6|1583.3|1583|497
1582675800000|2020-02-26 00:10:00|1584.8|1584.5|1582.1|1581.8|1584.8|1584.5|1581.2|1580.9|578
1582676100000|2020-02-26 00:15:00|1582|1581.7|1580.3|1580|1582.8|1582.5|1580.1|1579.8|462
1582676400000|2020-02-26 00:20:00|1580.2|1579.9|1582.9|1582.6|1583.1|1582.8|1579.4|1579.1|485
1582676700000|2020-02-26 00:25:00|1582.8|1582.5|1583.9|1583.6|1584|1583.7|1581.4|1581.1|524
1582677000000|2020-02-26 00:30:00|1583.8|1583.5|1583.7|1583.4|1584.1|1583.8|1583.2|1582.9|452
1582677300000|2020-02-26 00:35:00|1583.6|1583.3|1580.6|1580.3|1584|1583.7|1580.1|1579.8|524
1582677600000|2020-02-26 00:40:00|1580.7|1580.4|1582.3|1582|1582.5|1582.2|1580.4|1580.1|278
1582677900000|2020-02-26 00:45:00|1582.2|1581.9|1583.2|1582.9|1583.4|1583.1|1580.9|1580.6|275
1582678200000|2020-02-26 00:50:00|1583.3|1583|1581.6|1581.3|1583.3|1583|1580.4|1580.1|231
1582678500000|2020-02-26 00:55:00|1581.7|1581.4|1577|1576.7|1581.9|1581.6|1576.8|1576.5|627
1582678800000|2020-02-26 01:00:00|1577.5|1577.2|1575.4|1575.1|1580.1|1579.8|1573.3|1573|1166
1582679100000|2020-02-26 01:05:00|1575.3|1575|1574.7|1574.4|1578.5|1578.2|1574.5|1574.2|443
1582679400000|2020-02-26 01:10:00|1575|1574.7|1575.7|1575.4|1576.7|1576.4|1574.2|1573.9|192
1582679700000|2020-02-26 01:15:00|1575.8|1575.5|1578.3|1578|1579.9|1579.6|1575.3|1575|336
1582680000000|2020-02-26 01:20:00|1578.2|1577.9|1579.5|1579.2|1580.2|1579.9|1577.5|1577.2|203
1582680300000|2020-02-26 01:25:00|1579.4|1579.1|1579.4|1579.1|1579.7|1579.4|1577.9|1577.6|153
1582680600000|2020-02-26 01:30:00|1579.5|1579.2|1580.5|1580.2|1581.1|1580.8|1579|1578.7|195
1582680900000|2020-02-26 01:35:00|1580.6|1580.3|1583.5|1583.2|1583.6|1583.3|1580.6|1580.3|275
1582681200000|2020-02-26 01:40:00|1583.6|1583.3|1579.8|1579.5|1583.6|1583.3|1579.5|1579.2|174
1582681500000|2020-02-26 01:45:00|1579.7|1579.4|1578.7|1578.4|1581.9|1581.6|1578.2|1577.9|205
1582681800000|2020-02-26 01:50:00|1578.6|1578.3|1579.5|1579.2|1581.1|1580.8|1578.5|1578.2|67
1582682100000|2020-02-26 01:55:00|1579.4|1579.1|1580.3|1580|1582|1581.7|1579.4|1579.1|152
1582682400000|2020-02-26 02:00:00|1580.2|1579.9|1577.8|1577.5|1580.2|1579.9|1576.9|1576.6|163
1582682700000|2020-02-26 02:05:00|1577.6|1577.3|1581.3|1581|1581.3|1581|1577.6|1577.3|156
1582683000000|2020-02-26 02:10:00|1581.4|1581.1|1585.4|1585.1|1585.4|1585.1|1581|1580.7|214
1582683300000|2020-02-26 02:15:00|1585.3|1585|1585.9|1585.6|1586.6|1586.3|1584.5|1584.2|299
1582683600000|2020-02-26 02:20:00|1585.8|1585.5|1586|1585.7|1586|1585.7|1583.6|1583.3|259
1582683900000|2020-02-26 02:25:00|1586.1|1585.8|1585.6|1585.3|1586.4|1586.1|1584.8|1584.5|105
1582684200000|2020-02-26 02:30:00|1585.7|1585.4|1586.7|1586.4|1587.9|1587.6|1585.6|1585.3|141
1582684500000|2020-02-26 02:35:00|1586.8|1586.5|1589.3|1589|1589.4|1589.1|1586.5|1586.2|231
1582684800000|2020-02-26 02:40:00|1589.2|1588.9|1587.5|1587.2|1589.2|1588.9|1586.5|1586.2|164
1582685100000|2020-02-26 02:45:00|1587.6|1587.3|1586.5|1586.2|1588.2|1587.9|1585.9|1585.6|148
1582685400000|2020-02-26 02:50:00|1586.4|1586.1|1585.9|1585.6|1587.6|1587.3|1585.9|1585.6|81
1582685700000|2020-02-26 02:55:00|1585.8|1585.5|1586.6|1586.3|1587|1586.7|1585.6|1585.3|88
1582686000000|2020-02-26 03:00:00|1586.8|1586.5|1587.6|1587.3|1588.3|1588|1586.8|1586.5|137
1582686300000|2020-02-26 03:05:00|1587.5|1587.2|1587.1|1586.8|1587.7|1587.4|1586.1|1585.8|131
1582686600000|2020-02-26 03:10:00|1587.2|1586.9|1589|1588.7|1589.4|1589.1|1586.9|1586.6|102
1582686900000|2020-02-26 03:15:00|1588.9|1588.6|1587.4|1587.1|1589.4|1589.1|1587.4|1587.1|48
1582687200000|2020-02-26 03:20:00|1587.5|1587.2|1587.7|1587.4|1588.2|1587.9|1586.8|1586.5|71
1582687500000|2020-02-26 03:25:00|1587.6|1587.3|1588.3|1588|1588.8|1588.5|1587.5|1587.2|56
1582687800000|2020-02-26 03:30:00|1588.4|1588.1|1586.3|1586|1588.4|1588.1|1584.5|1584.2|158
1582688100000|2020-02-26 03:35:00|1586.2|1585.9|1586.7|1586.4|1588|1587.7|1586.2|1585.9|100
1582688400000|2020-02-26 03:40:00|1586.5|1586.2|1587.5|1587.2|1587.7|1587.4|1586.4|1586.1|41
1582688700000|2020-02-26 03:45:00|1587.7|1587.4|1587.5|1587.2|1588.2|1587.9|1587.2|1586.9|51
1582689000000|2020-02-26 03:50:00|1587.6|1587.3|1586.1|1585.8|1587.7|1587.4|1585.8|1585.5|40
1582689300000|2020-02-26 03:55:00|1586|1585.7|1586.8|1586.5|1587|1586.7|1585.8|1585.5|39
1582689600000|2020-02-26 04:00:00|1586.7|1586.4|1585.4|1585.1|1587.1|1586.8|1585.1|1584.8|65
1582689900000|2020-02-26 04:05:00|1585.3|1585|1584.3|1584|1585.5|1585.2|1584|1583.7|109
1582690200000|2020-02-26 04:10:00|1584.2|1583.9|1583.5|1583.2|1584.4|1584.1|1583.3|1583|91
1582690500000|2020-02-26 04:15:00|1583.4|1583.1|1582.5|1582.2|1583.7|1583.4|1582.1|1581.8|99
1582690800000|2020-02-26 04:20:00|1582.6|1582.3|1584.7|1584.4|1585.2|1584.9|1582.5|1582.2|138
1582691100000|2020-02-26 04:25:00|1584.8|1584.5|1585|1584.7|1585.2|1584.9|1584.3|1584|77
1582691400000|2020-02-26 04:30:00|1584.9|1584.6|1584.9|1584.6|1585.8|1585.5|1584.3|1584|190
1582691700000|2020-02-26 04:35:00|1584.8|1584.5|1585.7|1585.4|1586.9|1586.6|1584.1|1583.8|233
1582692000000|2020-02-26 04:40:00|1585.6|1585.3|1585.3|1585|1586.2|1585.9|1585.2|1584.9|54
1582692300000|2020-02-26 04:45:00|1585.4|1585.1|1586.6|1586.3|1587.2|1586.9|1585.2|1584.9|123
1582692600000|2020-02-26 04:50:00|1586.5|1586.2|1586|1585.7|1586.8|1586.5|1585.8|1585.5|101
1582692900000|2020-02-26 04:55:00|1585.9|1585.6|1585.6|1585.3|1586.2|1585.9|1584.8|1584.5|85
1582693200000|2020-02-26 05:00:00|1585.5|1585.2|1584|1583.7|1586|1585.7|1583.8|1583.5|149
1582693500000|2020-02-26 05:05:00|1583.9|1583.6|1585.2|1584.9|1585.3|1585|1583.8|1583.5|89
1582693800000|2020-02-26 05:10:00|1585.3|1585|1584.8|1584.5|1585.4|1585.1|1584.8|1584.5|106
1582694100000|2020-02-26 05:15:00|1584.9|1584.6|1583.9|1583.6|1585.3|1585|1583.9|1583.6|88
1582694400000|2020-02-26 05:20:00|1583.8|1583.5|1584|1583.7|1584.1|1583.8|1582.5|1582.2|128
1582694700000|2020-02-26 05:25:00|1583.9|1583.6|1584.4|1584.1|1585.3|1585|1583.2|1582.9|114
1582695000000|2020-02-26 05:30:00|1584.6|1584.3|1584.9|1584.6|1585.7|1585.4|1584.2|1583.9|106
1582695300000|2020-02-26 05:35:00|1584.8|1584.5|1583.9|1583.6|1585.4|1585.1|1583.5|1583.2|96
1582695600000|2020-02-26 05:40:00|1583.8|1583.5|1584.8|1584.5|1585.2|1584.9|1583.7|1583.4|95
1582695900000|2020-02-26 05:45:00|1584.7|1584.4|1585.5|1585.2|1585.6|1585.3|1584|1583.7|72
1582696200000|2020-02-26 05:50:00|1585.4|1585.1|1585.2|1584.9|1585.9|1585.6|1584.8|1584.5|83
1582696500000|2020-02-26 05:55:00|1585.1|1584.8|1585.6|1585.3|1586.3|1586|1585|1584.7|112
1582696800000|2020-02-26 06:00:00|1585.7|1585.4|1584.1|1583.8|1585.7|1585.4|1584.1|1583.8|205
1582697100000|2020-02-26 06:05:00|1584.2|1583.9|1583.6|1583.3|1584.5|1584.2|1582.6|1582.3|236
1582697400000|2020-02-26 06:10:00|1583.5|1583.2|1581.6|1581.3|1583.6|1583.3|1581.4|1581.1|191
1582697700000|2020-02-26 06:15:00|1581.5|1581.2|1582.8|1582.5|1583.1|1582.8|1580|1579.7|264
1582698000000|2020-02-26 06:20:00|1582.7|1582.4|1581.8|1581.5|1582.9|1582.6|1581.3|1581|98
1582698300000|2020-02-26 06:25:00|1581.9|1581.6|1581.3|1581|1582.5|1582.2|1581.2|1580.9|159
1582698600000|2020-02-26 06:30:00|1581.4|1581.1|1581.7|1581.4|1582.5|1582.2|1580.8|1580.5|161
1582698900000|2020-02-26 06:35:00|1581.8|1581.5|1581.7|1581.4|1582.7|1582.4|1581.6|1581.3|172
1582699200000|2020-02-26 06:40:00|1581.6|1581.3|1581|1580.7|1581.6|1581.3|1580.2|1579.9|111
1582699500000|2020-02-26 06:45:00|1581.1|1580.8|1581.5|1581.2|1581.6|1581.3|1580.7|1580.4|77
1582699800000|2020-02-26 06:50:00|1581.4|1581.1|1580.9|1580.6|1581.6|1581.3|1580.5|1580.2|72
1582700100000|2020-02-26 06:55:00|1580.8|1580.5|1578.1|1577.8|1581|1580.7|1576|1575.7|478
1582700400000|2020-02-26 07:00:00|1577.9|1577.6|1577.7|1577.4|1579.7|1579.4|1576.6|1576.3|332
1582700700000|2020-02-26 07:05:00|1577.6|1577.3|1579.9|1579.6|1580.3|1580|1577.6|1577.3|207
1582701000000|2020-02-26 07:10:00|1579.7|1579.4|1578.8|1578.5|1580.7|1580.4|1578.6|1578.3|99
1582701300000|2020-02-26 07:15:00|1578.9|1578.6|1578.8|1578.5|1579.8|1579.5|1577.5|1577.2|137
1582701600000|2020-02-26 07:20:00|1578.7|1578.4|1577.8|1577.5|1578.9|1578.6|1577|1576.7|204
1582701900000|2020-02-26 07:25:00|1577.9|1577.6|1579|1578.7|1580.2|1579.9|1577.8|1577.5|135
1582702200000|2020-02-26 07:30:00|1578.9|1578.6|1577.2|1576.9|1579.3|1579|1576.9|1576.6|112
1582702500000|2020-02-26 07:35:00|1577.4|1577.1|1578.6|1578.3|1578.8|1578.5|1576.9|1576.6|129
1582702800000|2020-02-26 07:40:00|1578.7|1578.4|1578.2|1577.9|1578.8|1578.5|1576.9|1576.6|125
1582703100000|2020-02-26 07:45:00|1578.3|1578|1581.5|1581.2|1581.6|1581.3|1578|1577.7|260
1582703400000|2020-02-26 07:50:00|1581.4|1581.1|1581|1580.7|1582.2|1581.9|1580|1579.7|150
1582703700000|2020-02-26 07:55:00|1581.1|1580.8|1584.2|1583.9|1584.6|1584.3|1580.9|1580.6|161
1582704000000|2020-02-26 08:00:00|1583.8|1583.5|1583.8|1583.5|1585.5|1585.2|1582.6|1582.3|502
1582704300000|2020-02-26 08:05:00|1583.7|1583.4|1584.5|1584.2|1585.9|1585.6|1583.7|1583.4|328
1582704600000|2020-02-26 08:10:00|1584.7|1584.4|1582.9|1582.6|1584.9|1584.6|1581.8|1581.5|188
1582704900000|2020-02-26 08:15:00|1583|1582.7|1581.9|1581.6|1584.3|1584|1580.3|1580|216
1582705200000|2020-02-26 08:20:00|1581.8|1581.5|1582.3|1582|1582.8|1582.5|1580.4|1580.1|165
1582705500000|2020-02-26 08:25:00|1582.2|1581.9|1579.4|1579.1|1582.9|1582.6|1579.1|1578.8|163
1582705800000|2020-02-26 08:30:00|1579.3|1579|1579.1|1578.8|1581.2|1580.9|1578.5|1578.2|228
1582706100000|2020-02-26 08:35:00|1579|1578.7|1577.2|1576.9|1579.8|1579.5|1577.2|1576.9|167
1582706400000|2020-02-26 08:40:00|1577.3|1577|1573.7|1573.4|1577.5|1577.2|1572.9|1572.6|519
1582706700000|2020-02-26 08:45:00|1573.6|1573.3|1569.4|1569.1|1574|1573.7|1568.1|1567.8|624
1582707000000|2020-02-26 08:50:00|1569.3|1569|1567.4|1567.1|1571|1570.7|1566.9|1566.6|438
1582707300000|2020-02-26 08:55:00|1567.6|1567.3|1567.9|1567.6|1568.8|1568.5|1566.5|1566.2|232
1582707600000|2020-02-26 09:00:00|1568|1567.7|1562.3|1562|1568|1567.7|1562.2|1561.9|938
1582707900000|2020-02-26 09:05:00|1562.2|1561.9|1558.4|1558.1|1562.3|1562|1557.3|1557|980
1582708200000|2020-02-26 09:10:00|1558.3|1558|1559.9|1559.6|1560|1559.7|1554.2|1553.9|722
1582708500000|2020-02-26 09:15:00|1560|1559.7|1564.9|1564.6|1565.2|1564.9|1559.1|1558.8|476
1582708800000|2020-02-26 09:20:00|1565|1564.7|1563.5|1563.2|1565|1564.7|1560.5|1560.2|301
1582709100000|2020-02-26 09:25:00|1563.6|1563.3|1565.4|1565.1|1565.7|1565.4|1562.2|1561.9|272
1582709400000|2020-02-26 09:30:00|1565.5|1565.2|1565.5|1565.2|1566.1|1565.8|1562.2|1561.9|423
1582709700000|2020-02-26 09:35:00|1565.4|1565.1|1569.3|1569|1571.1|1570.8|1564.7|1564.4|960
1582710000000|2020-02-26 09:40:00|1569.2|1568.9|1568.4|1568.1|1571.9|1571.6|1567.9|1567.6|601
1582710300000|2020-02-26 09:45:00|1568.5|1568.2|1565.3|1565|1569.6|1569.3|1565.2|1564.9|655
1582710600000|2020-02-26 09:50:00|1565.5|1565.2|1568.8|1568.5|1569.4|1569.1|1565.4|1565.1|265
1582710900000|2020-02-26 09:55:00|1568.9|1568.6|1566.8|1566.5|1569|1568.7|1565.9|1565.6|192
1582711200000|2020-02-26 10:00:00|1566.9|1566.6|1569.8|1569.5|1570.1|1569.8|1566.8|1566.5|347
1582711500000|2020-02-26 10:05:00|1569.7|1569.4|1574.3|1574|1574.6|1574.3|1569.6|1569.3|467
1582711800000|2020-02-26 10:10:00|1574.4|1574.1|1571.6|1571.3|1574.6|1574.3|1571.5|1571.2|278
1582712100000|2020-02-26 10:15:00|1571.8|1571.5|1573.4|1573.1|1575.8|1575.5|1571.8|1571.5|458
1582712400000|2020-02-26 10:20:00|1573.6|1573.3|1573.8|1573.5|1575.9|1575.6|1573.1|1572.8|159
1582712700000|2020-02-26 10:25:00|1573.7|1573.4|1576.4|1576.1|1576.5|1576.2|1573.1|1572.8|212
1582713000000|2020-02-26 10:30:00|1576.3|1576|1575.4|1575.1|1576.5|1576.2|1574.2|1573.9|267
1582713300000|2020-02-26 10:35:00|1575.2|1574.9|1574.1|1573.8|1576|1575.7|1573.7|1573.4|132
1582713600000|2020-02-26 10:40:00|1574.2|1573.9|1575|1574.7|1575.1|1574.8|1572.8|1572.5|175
1582713900000|2020-02-26 10:45:00|1575.1|1574.8|1570.4|1570.1|1575.6|1575.3|1569.9|1569.6|232
1582714200000|2020-02-26 10:50:00|1570.3|1570|1570.2|1569.9|1571.1|1570.8|1568.9|1568.6|178
1582714500000|2020-02-26 10:55:00|1570.1|1569.8|1569.1|1568.8|1571.6|1571.3|1568.8|1568.5|139
1582714800000|2020-02-26 11:00:00|1569.3|1569|1571.3|1571|1571.4|1571.1|1569.1|1568.8|102
1582715100000|2020-02-26 11:05:00|1571.4|1571.1|1574.2|1573.9|1574.8|1574.5|1571.3|1571|211
1582715400000|2020-02-26 11:10:00|1574.1|1573.8|1574.2|1573.9|1575.3|1575|1572.2|1571.9|218
1582715700000|2020-02-26 11:15:00|1574.3|1574|1575.4|1575.1|1575.7|1575.4|1573.8|1573.5|508
1582716000000|2020-02-26 11:20:00|1575.5|1575.2|1578.6|1578.3|1579.4|1579.1|1575.5|1575.2|460
1582716300000|2020-02-26 11:25:00|1578.5|1578.2|1578.4|1578.1|1580|1579.7|1578.2|1577.9|209
1582716600000|2020-02-26 11:30:00|1578.5|1578.2|1577.8|1577.5|1579.4|1579.1|1577.3|1577|230
1582716900000|2020-02-26 11:35:00|1577.9|1577.6|1581.2|1580.9|1581.4|1581.1|1577.8|1577.5|453
1582717200000|2020-02-26 11:40:00|1581.3|1581|1582.1|1581.8|1583.1|1582.8|1580.8|1580.5|364
1582717500000|2020-02-26 11:45:00|1582.2|1581.9|1580.9|1580.6|1582.8|1582.5|1580.5|1580.2|319
1582717800000|2020-02-26 11:50:00|1581.1|1580.8|1579.9|1579.6|1581.6|1581.3|1579.2|1578.9|208
1582718100000|2020-02-26 11:55:00|1580|1579.7|1577.7|1577.4|1580.2|1579.9|1577.7|1577.4|360
1582718400000|2020-02-26 12:00:00|1577.8|1577.5|1575|1574.7|1577.9|1577.6|1573.2|1572.9|1756
1582718700000|2020-02-26 12:05:00|1574.8|1574.5|1580.6|1580.3|1580.6|1580.3|1574.3|1574|321
1582719000000|2020-02-26 12:10:00|1580.5|1580.2|1579.6|1579.3|1581.6|1581.3|1578|1577.7|417
1582719300000|2020-02-26 12:15:00|1579.7|1579.4|1577.6|1577.3|1580.2|1579.9|1577.3|1577|279
1582719600000|2020-02-26 12:20:00|1577.7|1577.4|1576.1|1575.8|1577.8|1577.5|1573.8|1573.5|492
1582719900000|2020-02-26 12:25:00|1576|1575.7|1574.6|1574.3|1576.8|1576.5|1573.7|1573.4|261
1582720200000|2020-02-26 12:30:00|1574.5|1574.2|1572.9|1572.6|1575.2|1574.9|1572.1|1571.8|205
1582720500000|2020-02-26 12:35:00|1573|1572.7|1571|1570.7|1573.6|1573.3|1570.4|1570.1|290
1582720800000|2020-02-26 12:40:00|1571.1|1570.8|1573.7|1573.4|1574.3|1574|1570.7|1570.4|288
1582721100000|2020-02-26 12:45:00|1573.8|1573.5|1577|1576.7|1577.2|1576.9|1573.3|1573|358
1582721400000|2020-02-26 12:50:00|1577.1|1576.8|1577.2|1576.9|1578.4|1578.1|1576.6|1576.3|273
1582721700000|2020-02-26 12:55:00|1577.3|1577|1578.5|1578.2|1580|1579.7|1575.7|1575.4|417
1582722000000|2020-02-26 13:00:00|1578.6|1578.3|1579.1|1578.8|1580|1579.7|1578.2|1577.9|296
1582722300000|2020-02-26 13:05:00|1579|1578.7|1577.4|1577.1|1581|1580.7|1576.7|1576.4|491
1582722600000|2020-02-26 13:10:00|1577.5|1577.2|1575.4|1575.1|1578.4|1578.1|1575|1574.7|423
1582722900000|2020-02-26 13:15:00|1575.3|1575|1580.8|1580.5|1580.8|1580.5|1575.3|1575|490
1582723200000|2020-02-26 13:20:00|1580.7|1580.4|1583.2|1582.9|1583.3|1583|1579.8|1579.5|657
1582723500000|2020-02-26 13:25:00|1583.1|1582.8|1582.5|1582.2|1584.6|1584.3|1582.1|1581.8|994
1582723800000|2020-02-26 13:30:00|1582.4|1582.1|1584.4|1584.1|1585.1|1584.8|1581.5|1581.2|474
1582724100000|2020-02-26 13:35:00|1584.5|1584.2|1585.1|1584.8|1585.3|1585|1584|1583.7|385
1582724400000|2020-02-26 13:40:00|1585.2|1584.9|1582.6|1582.3|1585.3|1585|1581.9|1581.6|554
1582724700000|2020-02-26 13:45:00|1582.5|1582.2|1582.4|1582.1|1583.8|1583.5|1582|1581.7|369
1582725000000|2020-02-26 13:50:00|1582.5|1582.2|1582.3|1582|1584.3|1584|1581.2|1580.9|979
1582725300000|2020-02-26 13:55:00|1582.2|1581.9|1580.9|1580.6|1582.9|1582.6|1580.2|1579.9|634
1582725600000|2020-02-26 14:00:00|1580.8|1580.5|1582.4|1582.1|1583.9|1583.6|1580.7|1580.4|518
1582725900000|2020-02-26 14:05:00|1582.3|1582|1582.1|1581.8|1582.7|1582.4|1580.3|1580|415
1582726200000|2020-02-26 14:10:00|1582|1581.7|1581.7|1581.4|1583.3|1583|1580.3|1580|1720
1582726500000|2020-02-26 14:15:00|1581.6|1581.3|1581.2|1580.9|1582.7|1582.4|1580.9|1580.6|1546
1582726800000|2020-02-26 14:20:00|1581.1|1580.8|1581.5|1581.2|1582.3|1582|1580.4|1580.1|448
1582727100000|2020-02-26 14:25:00|1581.4|1581.1|1578.1|1577.8|1581.4|1581.1|1578.1|1577.8|966
1582727400000|2020-02-26 14:30:00|1578.2|1577.9|1576.7|1576.4|1580.8|1580.5|1574.8|1574.5|8029
1582727700000|2020-02-26 14:35:00|1576.9|1576.6|1582.7|1582.4|1582.7|1582.4|1575.9|1575.6|4836
1582728000000|2020-02-26 14:40:00|1582.5|1582.2|1589.8|1589.5|1592.2|1591.9|1582.4|1582.1|6669
1582728300000|2020-02-26 14:45:00|1589.7|1589.4|1583.9|1583.6|1590.4|1590.1|1582.2|1581.9|5395
1582728600000|2020-02-26 14:50:00|1583.8|1583.5|1583.5|1583.2|1584.5|1584.2|1579.7|1579.4|3767
1582728900000|2020-02-26 14:55:00|1583.4|1583.1|1579.8|1579.5|1583.6|1583.3|1579.1|1578.8|2462
1582729200000|2020-02-26 15:00:00|1579.9|1579.6|1578|1577.7|1580.9|1580.6|1577.4|1577.1|4217
1582729500000|2020-02-26 15:05:00|1577.9|1577.6|1578.7|1578.4|1579.4|1579.1|1574.5|1574.2|3878
1582729800000|2020-02-26 15:10:00|1578.8|1578.5|1581.2|1580.9|1581.4|1581.1|1575|1574.7|2894
1582730100000|2020-02-26 15:15:00|1581|1580.7|1582.8|1582.5|1583.3|1583|1580.4|1580.1|2705
1582730400000|2020-02-26 15:20:00|1582.9|1582.6|1580.8|1580.5|1583.4|1583.1|1577.3|1577|3563
1582730700000|2020-02-26 15:25:00|1580.9|1580.6|1581.5|1581.2|1584.2|1583.9|1579.7|1579.4|3673
1582731000000|2020-02-26 15:30:00|1581.6|1581.3|1585.5|1585.2|1586.1|1585.8|1581.4|1581.1|4515
1582731300000|2020-02-26 15:35:00|1585.4|1585.1|1584.6|1584.3|1587.7|1587.4|1583.6|1583.3|3718
1582731600000|2020-02-26 15:40:00|1584.9|1584.6|1587.9|1587.6|1588.7|1588.4|1584.4|1584.1|3368
1582731900000|2020-02-26 15:45:00|1588|1587.7|1588.4|1588.1|1589.7|1589.4|1586.9|1586.6|3979
1582732200000|2020-02-26 15:50:00|1588.5|1588.2|1586.9|1586.6|1591.1|1590.8|1586.4|1586.1|2859
1582732500000|2020-02-26 15:55:00|1587.2|1586.9|1585.7|1585.4|1588|1587.7|1585.2|1584.9|1537
1582732800000|2020-02-26 16:00:00|1585.6|1585.3|1585.7|1585.4|1586.3|1586|1582.9|1582.6|2574
1582733100000|2020-02-26 16:05:00|1585.8|1585.5|1583.6|1583.3|1586.3|1586|1583|1582.7|1733
1582733400000|2020-02-26 16:10:00|1583.8|1583.5|1582.5|1582.2|1583.8|1583.5|1580.3|1580|1744
1582733700000|2020-02-26 16:15:00|1582.4|1582.1|1587.4|1587.1|1587.4|1587.1|1581.9|1581.6|1383
1582734000000|2020-02-26 16:20:00|1587.3|1587|1589.1|1588.8|1589.3|1589|1587.1|1586.8|1686
1582734300000|2020-02-26 16:25:00|1589.2|1588.9|1587.7|1587.4|1590.1|1589.8|1587.4|1587.1|1826
1582734600000|2020-02-26 16:30:00|1587.5|1587.2|1585.8|1585.5|1587.9|1587.6|1584.3|1584|2652
1582734900000|2020-02-26 16:35:00|1585.7|1585.4|1585.9|1585.6|1586.6|1586.3|1582.4|1582.1|1983
1582735200000|2020-02-26 16:40:00|1586|1585.7|1584.2|1583.9|1586.3|1586|1582.4|1582.1|2213
1582735500000|2020-02-26 16:45:00|1584.3|1584|1581.9|1581.6|1584.4|1584.1|1581.1|1580.8|1975
1582735800000|2020-02-26 16:50:00|1582|1581.7|1578.2|1577.9|1582.3|1582|1577.5|1577.2|2149
1582736100000|2020-02-26 16:55:00|1578.1|1577.8|1577.6|1577.3|1579.5|1579.2|1576.6|1576.3|1982
1582736400000|2020-02-26 17:00:00|1577.5|1577.2|1572.3|1572|1578.6|1578.3|1572.3|1572|3654
1582736700000|2020-02-26 17:05:00|1572.2|1571.9|1569.3|1569|1573.3|1573|1567.8|1567.5|3964
1582737000000|2020-02-26 17:10:00|1569.2|1568.9|1568.4|1568.1|1570.7|1570.4|1566.8|1566.5|3861
1582737300000|2020-02-26 17:15:00|1568.2|1567.9|1567.8|1567.5|1568.2|1567.9|1563.5|1563.2|3347
1582737600000|2020-02-26 17:20:00|1567.7|1567.4|1568.8|1568.5|1570.1|1569.8|1566.1|1565.8|3468
1582737900000|2020-02-26 17:25:00|1568.7|1568.4|1568.2|1567.9|1569.1|1568.8|1566.4|1566.1|1806
1582738200000|2020-02-26 17:30:00|1568.7|1568.4|1572.1|1571.8|1573.2|1572.9|1568.7|1568.4|3262
1582738500000|2020-02-26 17:35:00|1572.2|1571.9|1570.7|1570.4|1573.2|1572.9|1570|1569.7|2012
1582738800000|2020-02-26 17:40:00|1571|1570.7|1569.9|1569.6|1572.1|1571.8|1569.6|1569.3|1429
1582739100000|2020-02-26 17:45:00|1570|1569.7|1571.7|1571.4|1574|1573.7|1570|1569.7|1762
1582739400000|2020-02-26 17:50:00|1571.6|1571.3|1568.7|1568.4|1573.5|1573.2|1568.4|1568.1|2253
1582739700000|2020-02-26 17:55:00|1568.8|1568.5|1570.3|1570|1571.5|1571.2|1566.9|1566.6|1708
1582740000000|2020-02-26 18:00:00|1570.4|1570.1|1571.2|1570.9|1572.5|1572.2|1569.7|1569.4|1125
1582740300000|2020-02-26 18:05:00|1571.3|1571|1566.4|1566.1|1571.9|1571.6|1566.1|1565.8|2005
1582740600000|2020-02-26 18:10:00|1566.5|1566.2|1565.8|1565.5|1567.1|1566.8|1565.1|1564.8|1651
1582740900000|2020-02-26 18:15:00|1565.9|1565.6|1565.9|1565.6|1567.9|1567.6|1564|1563.7|1552
1582741200000|2020-02-26 18:20:00|1566|1565.7|1565.4|1565.1|1567|1566.7|1564.2|1563.9|1407
1582741500000|2020-02-26 18:25:00|1565.5|1565.2|1567.4|1567.1|1569.3|1569|1565|1564.7|1915
1582741800000|2020-02-26 18:30:00|1567.3|1567|1559.6|1559.3|1568|1567.7|1559.3|1559|3775
1582742100000|2020-02-26 18:35:00|1559.7|1559.4|1553.4|1553.1|1560.7|1560.4|1552.9|1552.6|5512
1582742400000|2020-02-26 18:40:00|1553.3|1553|1550.6|1550.3|1554.6|1554.3|1550.5|1550.2|5176
1582742700000|2020-02-26 18:45:00|1550.7|1550.4|1558.9|1558.6|1561.7|1561.4|1550.3|1550|6584
1582743000000|2020-02-26 18:50:00|1558.8|1558.5|1556.1|1555.8|1559.8|1559.5|1555.9|1555.6|2715
1582743300000|2020-02-26 18:55:00|1556|1555.7|1552.5|1552.2|1556.4|1556.1|1551.4|1551.1|3220
1582743600000|2020-02-26 19:00:00|1552.3|1552|1553.3|1553|1558.6|1558.3|1550.6|1550.3|3529
1582743900000|2020-02-26 19:05:00|1553.4|1553.1|1553.6|1553.3|1557.5|1557.2|1552.9|1552.6|1998
1582744200000|2020-02-26 19:10:00|1553.4|1553.1|1559.9|1559.6|1560.1|1559.8|1552.1|1551.8|2934
1582744500000|2020-02-26 19:15:00|1560|1559.7|1554.5|1554.2|1560.1|1559.8|1553.9|1553.6|2209
1582744800000|2020-02-26 19:20:00|1554.6|1554.3|1557.6|1557.3|1557.7|1557.4|1553.8|1553.5|1772
1582745100000|2020-02-26 19:25:00|1557.7|1557.4|1556.5|1556.2|1561|1560.7|1556.5|1556.2|2612
1582745400000|2020-02-26 19:30:00|1556.6|1556.3|1554.3|1554|1558.4|1558.1|1553.1|1552.8|3672
1582745700000|2020-02-26 19:35:00|1554.4|1554.1|1556.5|1556.2|1559.8|1559.5|1554|1553.7|2518
1582746000000|2020-02-26 19:40:00|1556.6|1556.3|1552.6|1552.3|1558|1557.7|1551.6|1551.3|2746
1582746300000|2020-02-26 19:45:00|1552.5|1552.2|1553.2|1552.9|1556.5|1556.2|1550.8|1550.5|3336
1582746600000|2020-02-26 19:50:00|1553.4|1553.1|1552.9|1552.6|1553.8|1553.5|1549.8|1549.5|1747
1582746900000|2020-02-26 19:55:00|1553|1552.7|1550.6|1550.3|1555|1554.7|1549.8|1549.5|2253
1582747200000|2020-02-26 20:00:00|1550.5|1550.2|1552.4|1552.1|1554.8|1554.5|1550.4|1550.1|1920
1582747500000|2020-02-26 20:05:00|1552.5|1552.2|1553.6|1553.3|1553.6|1553.3|1550.1|1549.8|1949
1582747800000|2020-02-26 20:10:00|1553.9|1553.6|1555.6|1555.3|1557.2|1556.9|1552.3|1552|2122
1582748100000|2020-02-26 20:15:00|1555.5|1555.2|1558.6|1558.3|1559.9|1559.6|1555.3|1555|2423
1582748400000|2020-02-26 20:20:00|1558.9|1558.6|1554.5|1554.2|1559.4|1559.1|1554|1553.7|1840
1582748700000|2020-02-26 20:25:00|1554.8|1554.5|1553.9|1553.6|1555.2|1554.9|1551.8|1551.5|1730
1582749000000|2020-02-26 20:30:00|1553.8|1553.5|1552.4|1552.1|1555.5|1555.2|1551.7|1551.4|1647
1582749300000|2020-02-26 20:35:00|1552.3|1552|1555.5|1555.2|1555.7|1555.4|1551.7|1551.4|1317
1582749600000|2020-02-26 20:40:00|1555.4|1555.1|1554.8|1554.5|1555.6|1555.3|1552.7|1552.4|1950
1582749900000|2020-02-26 20:45:00|1554.9|1554.6|1554.6|1554.3|1555.3|1555|1553.3|1553|2853
1582750200000|2020-02-26 20:50:00|1554.8|1554.5|1554.4|1554.1|1556.7|1556.4|1553.8|1553.5|4328
1582750500000|2020-02-26 20:55:00|1554.3|1554|1553.2|1552.9|1555.2|1554.9|1552.9|1552.6|9151
1582750800000|2020-02-26 21:00:00|1553.6|1553.3|1552.4|1552.1|1553.6|1553.3|1551.2|1550.9|4830
1582751100000|2020-02-26 21:05:00|1552.3|1552|1551.8|1551.5|1552.5|1552.2|1551.1|1550.8|1386
1582751400000|2020-02-26 21:10:00|1551.6|1551.3|1551.5|1550.7|1552.5|1552.2|1550.1|1549.8|3928
1582751700000|2020-02-26 21:15:00|1551.6|1550.8|1550.5|1549.7|1551.9|1551.1|1550.5|1549.7|0
1582752000000|2020-02-26 21:20:00|1550.8|1550|1550.6|1549.8|1550.8|1550|1550|1549.2|0
1582752300000|2020-02-26 21:25:00|1550.7|1549.9|1550.3|1549.5|1550.9|1550.1|1550.2|1549.4|0
1582752600000|2020-02-26 21:30:00|1550.9|1550.6|1553|1552.7|1554.1|1553.8|1550.7|1550.4|491
1582752900000|2020-02-26 21:35:00|1553.1|1552.8|1552.9|1552.6|1553.4|1553.1|1551.8|1551.5|338
1582753200000|2020-02-26 21:40:00|1553|1552.7|1552.2|1551.9|1553|1552.7|1551.7|1551.4|261
1582753500000|2020-02-26 21:45:00|1552.1|1551.8|1549.5|1549.2|1552.1|1551.8|1548.7|1548.4|715
1582753800000|2020-02-26 21:50:00|1549.6|1549.3|1546.9|1546.6|1549.6|1549.3|1546.7|1546.4|730
1582754100000|2020-02-26 21:55:00|1547|1546.7|1547.8|1547|1548.2|1547.9|1546.8|1546.5|520
1582754400000|2020-02-26 22:00:00|1547.9|1547.1|1547.8|1547|1548.1|1547.3|1547.7|1546.9|0
1582754700000|2020-02-26 22:05:00|1547.9|1547.1|1548.6|1547.8|1548.8|1548|1547.9|1547.1|0
1582755000000|2020-02-26 22:10:00|1548.7|1547.9|1548.6|1547.8|1548.7|1547.9|1548.4|1547.6|0
1582755300000|2020-02-26 22:15:00|1548.5|1547.7|1548.7|1547.9|1548.9|1548.1|1548.4|1547.6|0
1582755600000|2020-02-26 22:20:00|1548.8|1548|1548.2|1547.4|1548.8|1548|1548.2|1547.4|0
1582755900000|2020-02-26 22:25:00|1548.3|1547.5|1548.2|1547.4|1548.3|1547.5|1548.1|1547.3|0
1582756200000|2020-02-26 22:30:00|1548.3|1547.5|1548.1|1547.3|1548.3|1547.5|1548|1547.2|0
1582756500000|2020-02-26 22:35:00|1548.2|1547.4|1548.1|1547.3|1548.4|1547.6|1548.1|1547.3|0
1582756800000|2020-02-26 22:40:00|1548.3|1547.5|1548.3|1547.5|1548.5|1547.7|1548.2|1547.4|0
1582757100000|2020-02-26 22:45:00|1548.5|1547.7|1549.1|1548.3|1549.1|1548.3|1548.1|1547.3|0
1582757400000|2020-02-26 22:50:00|1549|1548.2|1549.5|1548.7|1549.8|1549|1549|1548.2|0
1582757700000|2020-02-26 22:55:00|1549.6|1548.8|1548.6|1547.8|1549.8|1549|1548.4|1547.6|0
1582758000000|2020-02-26 23:00:00|1548.1|1547.7|1549.1|1548.8|1549.3|1549|1545.3|1545|451
1582758300000|2020-02-26 23:05:00|1549.2|1548.9|1552.1|1551.8|1552.4|1552.1|1549.2|1548.9|250
1582758600000|2020-02-26 23:10:00|1552.2|1551.9|1551.3|1551|1552.6|1552.3|1550.6|1550.3|146
1582758900000|2020-02-26 23:15:00|1551.4|1551.1|1551.5|1551.2|1552.7|1552.4|1551|1550.7|77
1582759200000|2020-02-26 23:20:00|1551.6|1551.3|1552.9|1552.6|1553.2|1552.9|1551.2|1550.9|85
1582759500000|2020-02-26 23:25:00|1552.8|1552.5|1552.5|1552.2|1553|1552.7|1551.1|1550.8|205
1582759800000|2020-02-26 23:30:00|1552.6|1552.3|1552.8|1552.5|1554.1|1553.8|1551.5|1551.2|251
1582760100000|2020-02-26 23:35:00|1553.2|1552.9|1554.3|1554|1554.9|1554.6|1552.5|1552.2|281
1582760400000|2020-02-26 23:40:00|1553.9|1553.6|1549.8|1549.5|1554.1|1553.8|1543|1542.7|843
1582760700000|2020-02-26 23:45:00|1550.1|1549.8|1547.9|1547.6|1552.8|1552.5|1546.8|1546.5|214
1582761000000|2020-02-26 23:50:00|1547.8|1547.5|1546.2|1545.9|1549.7|1549.4|1543.4|1543.1|328
1582761300000|2020-02-26 23:55:00|1546.4|1546.1|1548|1547.7|1550.1|1549.8|1544.3|1544|332
1582761600000|2020-02-27 00:00:00|1548.5|1548.2|1544.7|1544.4|1549.2|1548.9|1542.6|1542.3|272
1582761900000|2020-02-27 00:05:00|1545|1544.7|1539.5|1539.2|1545|1544.7|1536.1|1535.8|1007
1582762200000|2020-02-27 00:10:00|1539.4|1539.1|1545.2|1544.9|1545.2|1544.9|1539.4|1539.1|324
1582762500000|2020-02-27 00:15:00|1545.4|1545.1|1545.1|1544.8|1547.7|1547.4|1544.6|1544.3|421
1582762800000|2020-02-27 00:20:00|1545|1544.7|1546.8|1546.5|1546.9|1546.6|1543.9|1543.6|77
1582763100000|2020-02-27 00:25:00|1546.7|1546.4|1545.9|1545.6|1548.6|1548.3|1545.7|1545.4|177
1582763400000|2020-02-27 00:30:00|1546|1545.7|1549.1|1548.8|1549.9|1549.6|1545.1|1544.8|145
1582763700000|2020-02-27 00:35:00|1549.2|1548.9|1546.8|1546.5|1550.3|1550|1545.7|1545.4|163
1582764000000|2020-02-27 00:40:00|1546.9|1546.6|1546.6|1546.3|1548.5|1548.2|1545.9|1545.6|82
1582764300000|2020-02-27 00:45:00|1546.4|1546.1|1544.7|1544.4|1547.1|1546.8|1541.2|1540.9|256
1582764600000|2020-02-27 00:50:00|1544.6|1544.3|1543|1542.7|1544.7|1544.4|1542.6|1542.3|66
1582764900000|2020-02-27 00:55:00|1543.1|1542.8|1542.8|1542.5|1545.1|1544.8|1541.4|1541.1|113
1582765200000|2020-02-27 01:00:00|1542.9|1542.6|1539.5|1539.2|1545.6|1545.3|1539.5|1539.2|211
1582765500000|2020-02-27 01:05:00|1539.8|1539.5|1538.5|1538.2|1541.4|1541.1|1537.9|1537.6|259
1582765800000|2020-02-27 01:10:00|1538.7|1538.4|1538.7|1538.4|1539.8|1539.5|1536.8|1536.5|215
1582766100000|2020-02-27 01:15:00|1538.6|1538.3|1540.4|1540.1|1542.4|1542.1|1537.8|1537.5|130
1582766400000|2020-02-27 01:20:00|1540.5|1540.2|1541.6|1541.3|1542.3|1542|1540.2|1539.9|112
1582766700000|2020-02-27 01:25:00|1541.7|1541.4|1540.3|1540|1542.2|1541.9|1538.8|1538.5|121
1582767000000|2020-02-27 01:30:00|1540.4|1540.1|1538.6|1538.3|1541.9|1541.6|1538|1537.7|183
1582767300000|2020-02-27 01:35:00|1538.5|1538.2|1539|1538.7|1539.1|1538.8|1537.2|1536.9|145
1582767600000|2020-02-27 01:40:00|1539.1|1538.8|1539.1|1538.8|1540.4|1540.1|1538.5|1538.2|115
1582767900000|2020-02-27 01:45:00|1539.2|1538.9|1540.3|1540|1540.5|1540.2|1538.9|1538.6|108
1582768200000|2020-02-27 01:50:00|1540.2|1539.9|1538|1537.7|1540.3|1540|1537.5|1537.2|168
1582768500000|2020-02-27 01:55:00|1538.1|1537.8|1538.4|1538.1|1538.8|1538.5|1537.4|1537.1|90
1582768800000|2020-02-27 02:00:00|1538.3|1538|1537.3|1537|1538.5|1538.2|1536.9|1536.6|116
1582769100000|2020-02-27 02:05:00|1537.2|1536.9|1537|1536.7|1537.4|1537.1|1535.4|1535.1|299
1582769400000|2020-02-27 02:10:00|1536.9|1536.6|1538.3|1538|1538.5|1538.2|1536.4|1536.1|89
1582769700000|2020-02-27 02:15:00|1538.2|1537.9|1537.3|1537|1539.6|1539.3|1536.2|1535.9|173
1582770000000|2020-02-27 02:20:00|1537.4|1537.1|1535.2|1534.9|1538|1537.7|1534.6|1534.3|119
1582770300000|2020-02-27 02:25:00|1535.1|1534.8|1534.3|1534|1535.2|1534.9|1534.1|1533.8|740
1582770600000|2020-02-27 02:30:00|1534.4|1534.1|1536.2|1535.9|1536.9|1536.6|1533.6|1533.3|343
1582770900000|2020-02-27 02:35:00|1536.1|1535.8|1536.1|1535.8|1537.2|1536.9|1535.3|1535|111
1582771200000|2020-02-27 02:40:00|1536.2|1535.9|1535.3|1535|1538.8|1538.5|1535.2|1534.9|265
1582771500000|2020-02-27 02:45:00|1535.2|1534.9|1534.5|1534.2|1536.3|1536|1533|1532.7|222
1582771800000|2020-02-27 02:50:00|1534.9|1534.6|1533.8|1533.5|1535.4|1535.1|1532.9|1532.6|155
1582772100000|2020-02-27 02:55:00|1533.7|1533.4|1532.4|1532.1|1534.1|1533.8|1532.2|1531.9|100
1582772400000|2020-02-27 03:00:00|1532.5|1532.2|1531.7|1531.4|1532.8|1532.5|1531.4|1531.1|324
1582772700000|2020-02-27 03:05:00|1531.8|1531.5|1532.5|1532.2|1532.9|1532.6|1530.6|1530.3|117
1582773000000|2020-02-27 03:10:00|1532.6|1532.3|1532.3|1532|1533.7|1533.4|1531.9|1531.6|77
1582773300000|2020-02-27 03:15:00|1532.4|1532.1|1534.7|1534.4|1535.4|1535.1|1531.2|1530.9|309
1582773600000|2020-02-27 03:20:00|1534.6|1534.3|1535.6|1535.3|1536.1|1535.8|1534.3|1534|82
1582773900000|2020-02-27 03:25:00|1535.7|1535.4|1533.2|1532.9|1536.7|1536.4|1533.2|1532.9|152
1582774200000|2020-02-27 03:30:00|1533.3|1533|1533.3|1533|1534.2|1533.9|1532.4|1532.1|165
1582774500000|2020-02-27 03:35:00|1533.4|1533.1|1531.6|1531.3|1533.6|1533.3|1531|1530.7|116
1582774800000|2020-02-27 03:40:00|1531.7|1531.4|1532.6|1532.3|1532.7|1532.4|1531.3|1531|126
1582775100000|2020-02-27 03:45:00|1532.7|1532.4|1530.9|1530.6|1532.7|1532.4|1530.3|1530|164
1582775400000|2020-02-27 03:50:00|1530.8|1530.5|1529.5|1529.2|1531.4|1531.1|1529.5|1529.2|154
1582775700000|2020-02-27 03:55:00|1529.6|1529.3|1529.7|1529.4|1530.3|1530|1528.8|1528.5|99
1582776000000|2020-02-27 04:00:00|1529.8|1529.5|1529|1528.7|1529.9|1529.6|1527.8|1527.5|163
1582776300000|2020-02-27 04:05:00|1528.9|1528.6|1529.5|1529.2|1530.2|1529.9|1528.4|1528.1|65
1582776600000|2020-02-27 04:10:00|1529.6|1529.3|1529.1|1528.8|1529.9|1529.6|1528.5|1528.2|58
1582776900000|2020-02-27 04:15:00|1529|1528.7|1529.1|1528.8|1530.3|1530|1528.8|1528.5|65
1582777200000|2020-02-27 04:20:00|1529.2|1528.9|1529.9|1529.6|1530.4|1530.1|1529.2|1528.9|29
1582777500000|2020-02-27 04:25:00|1529.8|1529.5|1527.6|1527.3|1529.9|1529.6|1527.5|1527.2|101
1582777800000|2020-02-27 04:30:00|1527.7|1527.4|1527|1526.7|1528|1527.7|1526.6|1526.3|81
1582778100000|2020-02-27 04:35:00|1526.9|1526.6|1526.7|1526.4|1528.4|1528.1|1526.5|1526.2|96
1582778400000|2020-02-27 04:40:00|1526.6|1526.3|1526.5|1526.2|1526.9|1526.6|1525.7|1525.4|82
1582778700000|2020-02-27 04:45:00|1526.6|1526.3|1527.4|1527.1|1527.6|1527.3|1526.1|1525.8|60
1582779000000|2020-02-27 04:50:00|1527.3|1527|1526.2|1525.9|1527.3|1527|1525.9|1525.6|89
1582779300000|2020-02-27 04:55:00|1526.1|1525.8|1524.7|1524.4|1526.3|1526|1524.6|1524.3|129
1582779600000|2020-02-27 05:00:00|1524.8|1524.5|1526.9|1526.6|1526.9|1526.6|1524.7|1524.4|156
1582779900000|2020-02-27 05:05:00|1526.8|1526.5|1529.9|1529.6|1530.1|1529.8|1526.6|1526.3|143
1582780200000|2020-02-27 05:10:00|1530|1529.7|1527.7|1527.4|1530.3|1530|1527.5|1527.2|155
1582780500000|2020-02-27 05:15:00|1527.8|1527.5|1528|1527.7|1529|1528.7|1527.5|1527.2|47
1582780800000|2020-02-27 05:20:00|1528.1|1527.8|1529.1|1528.8|1530|1529.7|1527.9|1527.6|38
1582781100000|2020-02-27 05:25:00|1529|1528.7|1529.1|1528.8|1530.9|1530.6|1528.6|1528.3|74
1582781400000|2020-02-27 05:30:00|1529.2|1528.9|1529|1528.7|1530.3|1530|1528.2|1527.9|138
1582781700000|2020-02-27 05:35:00|1529.2|1528.9|1529.4|1529.1|1529.6|1529.3|1528.6|1528.3|50
1582782000000|2020-02-27 05:40:00|1529.5|1529.2|1526.5|1526.2|1529.9|1529.6|1526.3|1526|139
1582782300000|2020-02-27 05:45:00|1526.6|1526.3|1528.1|1527.8|1528.4|1528.1|1526.5|1526.2|34
1582782600000|2020-02-27 05:50:00|1528.2|1527.9|1529.2|1528.9|1529.5|1529.2|1527.8|1527.5|42
1582782900000|2020-02-27 05:55:00|1529.3|1529|1530.6|1530.3|1530.9|1530.6|1529|1528.7|83
1582783200000|2020-02-27 06:00:00|1530.5|1530.2|1529|1528.7|1530.7|1530.4|1527.9|1527.6|115
1582783500000|2020-02-27 06:05:00|1529.1|1528.8|1528|1527.7|1530|1529.7|1527.2|1526.9|88
1582783800000|2020-02-27 06:10:00|1527.9|1527.6|1527.3|1527|1529|1528.7|1527.3|1527|135
1582784100000|2020-02-27 06:15:00|1527.4|1527.1|1528.5|1528.2|1528.8|1528.5|1526.2|1525.9|123
1582784400000|2020-02-27 06:20:00|1528.4|1528.1|1526.4|1526.1|1529.1|1528.8|1526.4|1526.1|101
1582784700000|2020-02-27 06:25:00|1526.5|1526.2|1527.1|1526.8|1527.1|1526.8|1525.7|1525.4|188
1582785000000|2020-02-27 06:30:00|1527.2|1526.9|1528.7|1528.4|1529.9|1529.6|1527.1|1526.8|110
1582785300000|2020-02-27 06:35:00|1528.8|1528.5|1528|1527.7|1528.9|1528.6|1526.8|1526.5|41
1582785600000|2020-02-27 06:40:00|1528.1|1527.8|1528.5|1528.2|1528.7|1528.4|1527.4|1527.1|49
1582785900000|2020-02-27 06:45:00|1528.4|1528.1|1528.8|1528.5|1529.8|1529.5|1528.3|1528|34
1582786200000|2020-02-27 06:50:00|1528.9|1528.6|1533.6|1533.3|1533.6|1533.3|1528.8|1528.5|241
1582786500000|2020-02-27 06:55:00|1533.5|1533.2|1537.5|1537.2|1538.5|1538.2|1533.4|1533.1|467
1582786800000|2020-02-27 07:00:00|1537.8|1537.5|1536.7|1536.4|1540.9|1540.6|1535.8|1535.5|434
1582787100000|2020-02-27 07:05:00|1536.5|1536.2|1535.4|1535.1|1536.5|1536.2|1534|1533.7|181
1582787400000|2020-02-27 07:10:00|1535.3|1535|1538.9|1538.6|1539.7|1539.4|1535.2|1534.9|173
1582787700000|2020-02-27 07:15:00|1538.7|1538.4|1539.3|1539|1540.5|1540.2|1538.2|1537.9|200
1582788000000|2020-02-27 07:20:00|1539.2|1538.9|1538.9|1538.6|1539.7|1539.4|1538.2|1537.9|84
1582788300000|2020-02-27 07:25:00|1539|1538.7|1539.5|1539.2|1542.5|1542.2|1538.5|1538.2|264
1582788600000|2020-02-27 07:30:00|1539.4|1539.1|1542.7|1542.4|1543|1542.7|1539.2|1538.9|169
1582788900000|2020-02-27 07:35:00|1542.6|1542.3|1544|1543.7|1544.4|1544.1|1541.3|1541|282
1582789200000|2020-02-27 07:40:00|1544.1|1543.8|1542.9|1542.6|1544.2|1543.9|1540.3|1540|184
1582789500000|2020-02-27 07:45:00|1543|1542.7|1544.9|1544.6|1545.2|1544.9|1542.3|1542|149
1582789800000|2020-02-27 07:50:00|1545|1544.7|1543.2|1542.9|1545.3|1545|1542.2|1541.9|120
1582790100000|2020-02-27 07:55:00|1543|1542.7|1541|1540.7|1544|1543.7|1540.1|1539.8|368
1582790400000|2020-02-27 08:00:00|1540.8|1540.5|1544.5|1544.2|1544.6|1544.3|1540.7|1540.4|261
1582790700000|2020-02-27 08:05:00|1544.4|1544.1|1537.5|1537.2|1544.5|1544.2|1537.2|1536.9|312
1582791000000|2020-02-27 08:10:00|1537.6|1537.3|1538.9|1538.6|1540.7|1540.4|1537.2|1536.9|397
1582791300000|2020-02-27 08:15:00|1538.8|1538.5|1541.3|1541|1543|1542.7|1538.1|1537.8|309
1582791600000|2020-02-27 08:20:00|1541.4|1541.1|1540.6|1540.3|1543.4|1543.1|1540.4|1540.1|176
1582791900000|2020-02-27 08:25:00|1540.5|1540.2|1538.9|1538.6|1540.7|1540.4|1537.4|1537.1|247
1582792200000|2020-02-27 08:30:00|1538.7|1538.4|1536.8|1536.5|1539.6|1539.3|1534.3|1534|582
1582792500000|2020-02-27 08:35:00|1536.7|1536.4|1534.2|1533.9|1537.7|1537.4|1534.2|1533.9|668
1582792800000|2020-02-27 08:40:00|1534.3|1534|1536.9|1536.6|1537|1536.7|1532.6|1532.3|291
1582793100000|2020-02-27 08:45:00|1536.8|1536.5|1536|1535.7|1537.3|1537|1535.2|1534.9|104
1582793400000|2020-02-27 08:50:00|1536.1|1535.8|1538|1537.7|1538.5|1538.2|1536|1535.7|240
1582793700000|2020-02-27 08:55:00|1538.1|1537.8|1541.8|1541.5|1542.5|1542.2|1537.7|1537.4|207
1582794000000|2020-02-27 09:00:00|1541.6|1541.3|1544.5|1544.2|1545.9|1545.6|1541.3|1541|728
1582794300000|2020-02-27 09:05:00|1544.6|1544.3|1541.7|1541.4|1544.9|1544.6|1541.4|1541.1|305
1582794600000|2020-02-27 09:10:00|1541.6|1541.3|1541.8|1541.5|1542.9|1542.6|1540.1|1539.8|171
1582794900000|2020-02-27 09:15:00|1541.9|1541.6|1541.6|1541.3|1542.8|1542.5|1540.8|1540.5|150
1582795200000|2020-02-27 09:20:00|1541.7|1541.4|1544.1|1543.8|1544.3|1544|1540.4|1540.1|305
1582795500000|2020-02-27 09:25:00|1544.2|1543.9|1544.2|1543.9|1545.1|1544.8|1543.5|1543.2|183
1582795800000|2020-02-27 09:30:00|1544.1|1543.8|1546|1545.7|1546.5|1546.2|1543.6|1543.3|205
1582796100000|2020-02-27 09:35:00|1545.9|1545.6|1542.3|1542|1546|1545.7|1540.9|1540.6|437
1582796400000|2020-02-27 09:40:00|1542.4|1542.1|1542.6|1542.3|1544|1543.7|1542.1|1541.8|129
1582796700000|2020-02-27 09:45:00|1542.5|1542.2|1541.8|1541.5|1542.8|1542.5|1540.3|1540|251
1582797000000|2020-02-27 09:50:00|1541.7|1541.4|1539.5|1539.2|1541.8|1541.5|1539.5|1539.2|228
1582797300000|2020-02-27 09:55:00|1539.6|1539.3|1538.9|1538.6|1539.7|1539.4|1537.8|1537.5|271
1582797600000|2020-02-27 10:00:00|1539|1538.7|1540.3|1540|1540.7|1540.4|1539|1538.7|226
1582797900000|2020-02-27 10:05:00|1540.4|1540.1|1539.8|1539.5|1540.5|1540.2|1538.1|1537.8|133
1582798200000|2020-02-27 10:10:00|1539.9|1539.6|1540.3|1540|1540.7|1540.4|1539|1538.7|242
1582798500000|2020-02-27 10:15:00|1540.4|1540.1|1539.5|1539.2|1540.5|1540.2|1537.4|1537.1|393
1582798800000|2020-02-27 10:20:00|1539.4|1539.1|1538.3|1538|1539.5|1539.2|1537.7|1537.4|244
1582799100000|2020-02-27 10:25:00|1538.4|1538.1|1536.4|1536.1|1538.9|1538.6|1535.7|1535.4|450
1582799400000|2020-02-27 10:30:00|1536.3|1536|1539|1538.7|1539.6|1539.3|1536.3|1536|268
1582799700000|2020-02-27 10:35:00|1539.1|1538.8|1539.8|1539.5|1540.5|1540.2|1539|1538.7|172
1582800000000|2020-02-27 10:40:00|1539.7|1539.4|1539.6|1539.3|1541.4|1541.1|1539|1538.7|182
1582800300000|2020-02-27 10:45:00|1539.7|1539.4|1537.1|1536.8|1540.5|1540.2|1536.7|1536.4|223
1582800600000|2020-02-27 10:50:00|1537|1536.7|1534.8|1534.5|1537.3|1537|1534.4|1534.1|268
1582800900000|2020-02-27 10:55:00|1534.9|1534.6|1532.2|1531.9|1535.3|1535|1532.2|1531.9|286
1582801200000|2020-02-27 11:00:00|1532.1|1531.8|1532.8|1532.5|1534.1|1533.8|1531.9|1531.6|244
1582801500000|2020-02-27 11:05:00|1532.6|1532.3|1531.6|1531.3|1532.8|1532.5|1531.2|1530.9|314
1582801800000|2020-02-27 11:10:00|1531.5|1531.2|1534.3|1534|1534.4|1534.1|1531.3|1531|278
1582802100000|2020-02-27 11:15:00|1534.2|1533.9|1535.9|1535.6|1537|1536.7|1534.1|1533.8|583
1582802400000|2020-02-27 11:20:00|1536|1535.7|1535.4|1535.1|1536.6|1536.3|1534.5|1534.2|402
1582802700000|2020-02-27 11:25:00|1535.5|1535.2|1536.4|1536.1|1536.8|1536.5|1534.1|1533.8|477
1582803000000|2020-02-27 11:30:00|1536.5|1536.2|1535.4|1535.1|1537.2|1536.9|1534.6|1534.3|335
1582803300000|2020-02-27 11:35:00|1535.7|1535.4|1536.4|1536.1|1536.9|1536.6|1533.3|1533|598
1582803600000|2020-02-27 11:40:00|1536.3|1536|1537|1536.7|1537.5|1537.2|1535.7|1535.4|269
1582803900000|2020-02-27 11:45:00|1537.1|1536.8|1536.7|1536.4|1538.1|1537.8|1536.3|1536|144
1582804200000|2020-02-27 11:50:00|1536.9|1536.6|1537|1536.7|1537.4|1537.1|1536.3|1536|163
1582804500000|2020-02-27 11:55:00|1536.9|1536.6|1533.7|1533.4|1536.9|1536.6|1533.6|1533.3|259
1582804800000|2020-02-27 12:00:00|1533.8|1533.5|1535.2|1534.9|1535.9|1535.6|1533|1532.7|317
1582805100000|2020-02-27 12:05:00|1535.1|1534.8|1535.9|1535.6|1537|1536.7|1534.2|1533.9|219
1582805400000|2020-02-27 12:10:00|1536|1535.7|1536.4|1536.1|1537|1536.7|1535.1|1534.8|264
1582805700000|2020-02-27 12:15:00|1536.3|1536|1536.3|1536|1536.9|1536.6|1534.9|1534.6|434
1582806000000|2020-02-27 12:20:00|1536.2|1535.9|1533.6|1533.3|1536.5|1536.2|1533.3|1533|531
1582806300000|2020-02-27 12:25:00|1533.5|1533.2|1530.7|1530.4|1534.3|1534|1530.7|1530.4|695
1582806600000|2020-02-27 12:30:00|1530.6|1530.3|1533.7|1533.4|1535.1|1534.8|1529.7|1529.4|1206
1582806900000|2020-02-27 12:35:00|1533.8|1533.5|1531.8|1531.5|1533.9|1533.6|1531.6|1531.3|431
1582807200000|2020-02-27 12:40:00|1531.9|1531.6|1530.8|1530.5|1532.4|1532.1|1530.8|1530.5|268
1582807500000|2020-02-27 12:45:00|1530.9|1530.6|1532.7|1532.4|1533.1|1532.8|1530.6|1530.3|403
1582807800000|2020-02-27 12:50:00|1532.8|1532.5|1531.7|1531.4|1534.5|1534.2|1531.4|1531.1|434
1582808100000|2020-02-27 12:55:00|1532.1|1531.8|1531.7|1531.4|1532.9|1532.6|1531.1|1530.8|273
1582808400000|2020-02-27 13:00:00|1531.5|1531.2|1532.6|1532.3|1533.6|1533.3|1531|1530.7|610
1582808700000|2020-02-27 13:05:00|1532.7|1532.4|1531.3|1531|1532.7|1532.4|1530.9|1530.6|376
1582809000000|2020-02-27 13:10:00|1531.2|1530.9|1530.8|1530.5|1532.1|1531.8|1530.5|1530.2|443
1582809300000|2020-02-27 13:15:00|1530.7|1530.4|1529.7|1529.4|1532.4|1532.1|1528.7|1528.4|673
1582809600000|2020-02-27 13:20:00|1529.5|1529.2|1530.6|1530.3|1531.1|1530.8|1527.6|1527.3|744
1582809900000|2020-02-27 13:25:00|1530.7|1530.4|1530.6|1530.3|1532.2|1531.9|1530.2|1529.9|864
1582810200000|2020-02-27 13:30:00|1530.5|1530.2|1531|1530.7|1532.9|1532.6|1530.2|1529.9|477
1582810500000|2020-02-27 13:35:00|1531.1|1530.8|1529.7|1529.4|1531.3|1531|1528.8|1528.5|449
1582810800000|2020-02-27 13:40:00|1529.6|1529.3|1530.6|1530.3|1530.9|1530.6|1529.1|1528.8|554
1582811100000|2020-02-27 13:45:00|1530.5|1530.2|1528.9|1528.6|1531.7|1531.4|1528.7|1528.4|436
1582811400000|2020-02-27 13:50:00|1528.8|1528.5|1527.9|1527.6|1528.9|1528.6|1525.8|1525.5|751
1582811700000|2020-02-27 13:55:00|1528|1527.7|1527.2|1526.9|1530.2|1529.9|1527|1526.7|582
1582812000000|2020-02-27 14:00:00|1527|1526.7|1525.4|1525.1|1528.7|1528.4|1524.3|1524|1354
1582812300000|2020-02-27 14:05:00|1525.5|1525.2|1525.4|1525.1|1526.8|1526.5|1523.1|1522.8|945
1582812600000|2020-02-27 14:10:00|1525.3|1525|1522.7|1522.4|1526.6|1526.3|1522.6|1522.3|937
1582812900000|2020-02-27 14:15:00|1522.6|1522.3|1525.5|1525.2|1526.2|1525.9|1522.4|1522.1|723
1582813200000|2020-02-27 14:20:00|1525.6|1525.3|1523.8|1523.5|1525.9|1525.6|1523.4|1523.1|570
1582813500000|2020-02-27 14:25:00|1523.9|1523.6|1520.7|1520.4|1526.6|1526.3|1520.3|1520|1651
1582813800000|2020-02-27 14:30:00|1520.9|1520.6|1510.1|1509.8|1521.2|1520.9|1509.5|1509.2|12642
1582814100000|2020-02-27 14:35:00|1509.9|1509.6|1524.4|1524.1|1524.5|1524.2|1508.9|1508.6|8911
1582814400000|2020-02-27 14:40:00|1524.2|1523.9|1514.4|1514.1|1524.3|1524|1514.3|1514|6101
1582814700000|2020-02-27 14:45:00|1514.3|1514|1510.9|1510.6|1514.3|1514|1505.7|1505.4|7984
1582815000000|2020-02-27 14:50:00|1511.2|1510.9|1515.4|1515.1|1516.7|1516.4|1509|1508.7|5692
1582815300000|2020-02-27 14:55:00|1515.3|1515|1516.1|1515.8|1520|1519.7|1513.7|1513.4|6864
1582815600000|2020-02-27 15:00:00|1515.6|1515.3|1509.6|1509.3|1518.6|1518.3|1509.1|1508.8|4768
1582815900000|2020-02-27 15:05:00|1509.7|1509.4|1509|1508.7|1512.5|1512.2|1507.9|1507.6|4049
1582816200000|2020-02-27 15:10:00|1508.9|1508.6|1511.3|1511|1512.7|1512.4|1506.8|1506.5|3705
1582816500000|2020-02-27 15:15:00|1511.2|1510.9|1508.7|1508.4|1511.9|1511.6|1507.4|1507.1|2878
1582816800000|2020-02-27 15:20:00|1508.8|1508.5|1506.6|1506.3|1509.6|1509.3|1505.4|1505.1|5059
1582817100000|2020-02-27 15:25:00|1506.5|1506.2|1503.8|1503.5|1506.5|1506.2|1502.1|1501.8|5649
1582817400000|2020-02-27 15:30:00|1503.4|1503.1|1496.4|1496.1|1504.8|1504.5|1496.4|1496.1|6540
1582817700000|2020-02-27 15:35:00|1496.5|1496.2|1505.7|1505.4|1505.8|1505.5|1495.3|1495|4472
1582818000000|2020-02-27 15:40:00|1505|1504.7|1503.8|1503.5|1506.9|1506.6|1502.9|1502.6|2795
1582818300000|2020-02-27 15:45:00|1503.7|1503.4|1514.6|1514.3|1514.7|1514.4|1503.7|1503.4|4534
1582818600000|2020-02-27 15:50:00|1514.7|1514.4|1514.8|1514.5|1517.3|1517|1512.4|1512.1|3833
1582818900000|2020-02-27 15:55:00|1514.7|1514.4|1523.2|1522.9|1523.3|1523|1512.9|1512.6|3482
1582819200000|2020-02-27 16:00:00|1523.1|1522.8|1528.2|1527.9|1529.8|1529.5|1522.1|1521.8|4876
1582819500000|2020-02-27 16:05:00|1528.5|1528.2|1533.4|1533.1|1533.4|1533.1|1526.1|1525.8|4184
1582819800000|2020-02-27 16:10:00|1533.3|1533|1530.7|1530.4|1533.3|1533|1527.2|1526.9|5345
1582820100000|2020-02-27 16:15:00|1530.6|1530.3|1535|1534.7|1535.1|1534.8|1528.8|1528.5|4114
1582820400000|2020-02-27 16:20:00|1534.9|1534.6|1530.1|1529.8|1535.9|1535.6|1529.7|1529.4|2866
1582820700000|2020-02-27 16:25:00|1530|1529.7|1526.3|1526|1530.8|1530.5|1525.8|1525.5|2189
1582821000000|2020-02-27 16:30:00|1526.2|1525.9|1527.4|1527.1|1531.8|1531.5|1525.6|1525.3|3247
1582821300000|2020-02-27 16:35:00|1527.5|1527.2|1523.7|1523.4|1529.9|1529.6|1523.3|1523|2498
1582821600000|2020-02-27 16:40:00|1523.8|1523.5|1525.8|1525.5|1527.9|1527.6|1523.2|1522.9|2367
1582821900000|2020-02-27 16:45:00|1525.9|1525.6|1528.4|1528.1|1530.1|1529.8|1522.1|1521.8|2165
1582822200000|2020-02-27 16:50:00|1528.3|1528|1531.7|1531.4|1532.1|1531.8|1526.8|1526.5|2153
1582822500000|2020-02-27 16:55:00|1531.8|1531.5|1536.5|1536.2|1537.3|1537|1529.6|1529.3|2872
1582822800000|2020-02-27 17:00:00|1536.4|1536.1|1539.2|1538.9|1539.5|1539.2|1534.4|1534.1|4107
1582823100000|2020-02-27 17:05:00|1539.3|1539|1543.2|1542.9|1544.7|1544.4|1537.9|1537.6|2760
1582823400000|2020-02-27 17:10:00|1543.1|1542.8|1548.9|1548.6|1549|1548.7|1543|1542.7|2548
1582823700000|2020-02-27 17:15:00|1548.7|1548.4|1548.3|1548|1548.9|1548.6|1543.9|1543.6|3231
1582824000000|2020-02-27 17:20:00|1548.2|1547.9|1539.5|1539.2|1548.2|1547.9|1537.4|1537.1|4801
1582824300000|2020-02-27 17:25:00|1539.3|1539|1545.1|1544.8|1546.7|1546.4|1539.3|1539|3712
1582824600000|2020-02-27 17:30:00|1545|1544.7|1550.2|1549.9|1552.7|1552.4|1544|1543.7|3367
1582824900000|2020-02-27 17:35:00|1550.1|1549.8|1556.5|1556.2|1556.8|1556.5|1550|1549.7|2574
1582825200000|2020-02-27 17:40:00|1556.4|1556.1|1551.8|1551.5|1556.4|1556.1|1551.8|1551.5|2421
1582825500000|2020-02-27 17:45:00|1551.7|1551.4|1553.2|1552.9|1553.2|1552.9|1549.2|1548.9|1615
1582825800000|2020-02-27 17:50:00|1553.1|1552.8|1550.4|1550.1|1554.1|1553.8|1549.3|1549|1595
1582826100000|2020-02-27 17:55:00|1550.2|1549.9|1545|1544.7|1551.7|1551.4|1545|1544.7|1975
1582826400000|2020-02-27 18:00:00|1544.7|1544.4|1548.2|1547.9|1549.4|1549.1|1542.6|1542.3|2426
1582826700000|2020-02-27 18:05:00|1548.1|1547.8|1548.4|1548.1|1549.3|1549|1545.6|1545.3|1854
1582827000000|2020-02-27 18:10:00|1548.5|1548.2|1551.6|1551.3|1552|1551.7|1548.1|1547.8|1698
1582827300000|2020-02-27 18:15:00|1551.5|1551.2|1546.3|1546|1551.9|1551.6|1544.7|1544.4|1172
1582827600000|2020-02-27 18:20:00|1546.2|1545.9|1544.3|1544|1547.7|1547.4|1543.4|1543.1|1514
1582827900000|2020-02-27 18:25:00|1544.2|1543.9|1542|1541.7|1547.1|1546.8|1541.6|1541.3|1781
1582828200000|2020-02-27 18:30:00|1541.9|1541.6|1540.5|1540.2|1544.5|1544.2|1539.7|1539.4|2505
1582828500000|2020-02-27 18:35:00|1540.4|1540.1|1537.2|1536.9|1540.9|1540.6|1535.7|1535.4|2886
1582828800000|2020-02-27 18:40:00|1536.9|1536.6|1528.2|1527.9|1538.2|1537.9|1525.7|1525.4|8286
1582829100000|2020-02-27 18:45:00|1528.3|1528|1532.7|1532.4|1533.3|1533|1527.7|1527.4|2921
1582829400000|2020-02-27 18:50:00|1532.6|1532.3|1537.5|1537.2|1537.7|1537.4|1528.4|1528.1|2213
1582829700000|2020-02-27 18:55:00|1537.4|1537.1|1528.8|1528.5|1539|1538.7|1526.9|1526.6|3747
1582830000000|2020-02-27 19:00:00|1528.6|1528.3|1526.9|1526.6|1530.2|1529.9|1525|1524.7|3545
1582830300000|2020-02-27 19:05:00|1526.7|1526.4|1522.9|1522.6|1528.3|1528|1522.3|1522|2019
1582830600000|2020-02-27 19:10:00|1523|1522.7|1525.4|1525.1|1525.6|1525.3|1519.6|1519.3|2920
1582830900000|2020-02-27 19:15:00|1525.6|1525.3|1520.4|1520.1|1527.4|1527.1|1520.3|1520|3109
1582831200000|2020-02-27 19:20:00|1520.5|1520.2|1526.7|1526.4|1527|1526.7|1520.5|1520.2|1299
1582831500000|2020-02-27 19:25:00|1527|1526.7|1529.9|1529.6|1530.9|1530.6|1525.2|1524.9|2193
1582831800000|2020-02-27 19:30:00|1529.7|1529.4|1525.6|1525.3|1529.8|1529.5|1523.7|1523.4|1746
1582832100000|2020-02-27 19:35:00|1525.4|1525.1|1527.3|1527|1530|1529.7|1525|1524.7|1015
1582832400000|2020-02-27 19:40:00|1527.2|1526.9|1529.4|1529.1|1530.1|1529.8|1525.4|1525.1|1349
1582832700000|2020-02-27 19:45:00|1529.5|1529.2|1527.5|1527.2|1529.5|1529.2|1524.5|1524.2|1208
1582833000000|2020-02-27 19:50:00|1527.7|1527.4|1525.5|1525.2|1528.9|1528.6|1525|1524.7|1337
1582833300000|2020-02-27 19:55:00|1525.4|1525.1|1522.3|1522|1525.4|1525.1|1521.7|1521.4|1233
1582833600000|2020-02-27 20:00:00|1522.4|1522.1|1521.5|1521.2|1523.1|1522.8|1518.3|1518|2415
1582833900000|2020-02-27 20:05:00|1521.4|1521.1|1525.1|1524.8|1525.9|1525.6|1519.2|1518.9|2270
1582834200000|2020-02-27 20:10:00|1525.2|1524.9|1523.5|1523.2|1528.2|1527.9|1523.3|1523|2289
1582834500000|2020-02-27 20:15:00|1523.6|1523.3|1521.9|1521.6|1525.4|1525.1|1521.7|1521.4|995
1582834800000|2020-02-27 20:20:00|1522|1521.7|1520.7|1520.4|1523.6|1523.3|1520.5|1520.2|1532
1582835100000|2020-02-27 20:25:00|1520.8|1520.5|1518.8|1518.5|1522.5|1522.2|1518.7|1518.4|2059
1582835400000|2020-02-27 20:30:00|1518.7|1518.4|1521.4|1521.1|1523|1522.7|1517.5|1517.2|2620
1582835700000|2020-02-27 20:35:00|1521.3|1521|1517.7|1517.4|1522.4|1522.1|1517.5|1517.2|1666
1582836000000|2020-02-27 20:40:00|1518|1517.7|1514.6|1514.3|1519.3|1519|1514.6|1514.3|3420
1582836300000|2020-02-27 20:45:00|1514.5|1514.2|1516.5|1516.2|1518.9|1518.6|1514.5|1514.2|3001
1582836600000|2020-02-27 20:50:00|1516.8|1516.5|1506.2|1505.9|1517.2|1516.9|1505.2|1504.9|7186
1582836900000|2020-02-27 20:55:00|1506.1|1505.8|1497.5|1497.2|1507|1506.7|1497.2|1496.9|18191
1582837200000|2020-02-27 21:00:00|1497.2|1496.9|1494.4|1494.1|1502.7|1502.4|1494.1|1493.8|9724
1582837500000|2020-02-27 21:05:00|1494.5|1494.2|1493|1492.7|1497.2|1496.9|1488.7|1488.4|5001
1582837800000|2020-02-27 21:10:00|1492.9|1492.6|1486|1485.2|1493|1492.7|1485.9|1485.1|6126
1582838100000|2020-02-27 21:15:00|1486.1|1485.3|1486.1|1485.3|1487.3|1486.5|1485.6|1484.8|0
1582838400000|2020-02-27 21:20:00|1486|1485.2|1489.4|1488.6|1489.4|1488.6|1485.9|1485.1|0
1582838700000|2020-02-27 21:25:00|1489.3|1488.5|1491.4|1490.6|1491.5|1490.7|1489.2|1488.4|0
1582839000000|2020-02-27 21:30:00|1492.7|1492.4|1489.9|1489.6|1495.7|1495.4|1488.3|1488|1742
1582839300000|2020-02-27 21:35:00|1489.8|1489.5|1489.4|1489.1|1490.2|1489.9|1488.2|1487.9|691
1582839600000|2020-02-27 21:40:00|1489.6|1489.3|1491.7|1491.4|1491.8|1491.5|1489.6|1489.3|473
1582839900000|2020-02-27 21:45:00|1491.9|1491.6|1486.7|1486.4|1492|1491.7|1486.1|1485.8|557
1582840200000|2020-02-27 21:50:00|1486.8|1486.5|1485.6|1485.3|1487.3|1487|1485.4|1485.1|404
1582840500000|2020-02-27 21:55:00|1485.7|1485.4|1483.3|1482.5|1486.7|1486.4|1481.7|1481.4|701
1582840800000|2020-02-27 22:00:00|1483.2|1482.4|1483.8|1483|1484|1483.2|1482.3|1481.5|0
1582841100000|2020-02-27 22:05:00|1483.7|1482.9|1484.2|1483.4|1484.3|1483.5|1483.7|1482.9|0
1582841400000|2020-02-27 22:10:00|1484|1483.2|1485.1|1484.3|1485.3|1484.5|1483.6|1482.8|0
1582841700000|2020-02-27 22:15:00|1485|1484.2|1485.4|1484.6|1485.4|1484.6|1484.9|1484.1|0
1582842000000|2020-02-27 22:20:00|1485.2|1484.4|1487.3|1486.5|1487.5|1486.7|1485|1484.2|0
1582842300000|2020-02-27 22:25:00|1487.4|1486.6|1487.1|1486.3|1488.2|1487.4|1487.1|1486.3|0
1582842600000|2020-02-27 22:30:00|1487.2|1486.4|1486.9|1486.1|1487.2|1486.4|1486.8|1486|0
1582842900000|2020-02-27 22:35:00|1486.8|1486|1486.8|1486|1487.1|1486.3|1486.7|1485.9|0
1582843200000|2020-02-27 22:40:00|1486.6|1485.8|1485|1484.2|1486.6|1485.8|1485|1484.2|0
1582843500000|2020-02-27 22:45:00|1484.8|1484|1484.2|1483.4|1484.8|1484|1484.2|1483.4|0
1582843800000|2020-02-27 22:50:00|1484.1|1483.3|1484.5|1483.7|1484.6|1483.8|1484.1|1483.3|0
1582844100000|2020-02-27 22:55:00|1484.6|1483.8|1485|1484.2|1485.2|1484.4|1484.6|1483.8|0
1582844400000|2020-02-27 23:00:00|1483.8|1483.5|1483.8|1483.5|1487.1|1486.8|1476.7|1476.4|687
1582844700000|2020-02-27 23:05:00|1483.9|1483.6|1480.1|1479.8|1488.1|1487.8|1479.7|1479.4|341
1582845000000|2020-02-27 23:10:00|1480|1479.7|1485.4|1485.1|1485.9|1485.6|1479.4|1479.1|184
1582845300000|2020-02-27 23:15:00|1485.3|1485|1487.9|1487.6|1488.6|1488.3|1481.8|1481.5|331
1582845600000|2020-02-27 23:20:00|1488|1487.7|1489.3|1489|1489.7|1489.4|1487.3|1487|266
1582845900000|2020-02-27 23:25:00|1489.4|1489.1|1492.1|1491.8|1494.7|1494.4|1489.2|1488.9|417
1582846200000|2020-02-27 23:30:00|1492.3|1492|1491.4|1491.1|1494|1493.7|1490.9|1490.6|116
1582846500000|2020-02-27 23:35:00|1492|1491.7|1487.7|1487.4|1492.8|1492.5|1485.9|1485.6|269
1582846800000|2020-02-27 23:40:00|1488.2|1487.9|1492|1491.7|1492.2|1491.9|1487.9|1487.6|151
1582847100000|2020-02-27 23:45:00|1492.1|1491.8|1492.4|1492.1|1494.8|1494.5|1491.9|1491.6|206
1582847400000|2020-02-27 23:50:00|1492.5|1492.2|1493.1|1492.8|1493.6|1493.3|1491.2|1490.9|142
1582847700000|2020-02-27 23:55:00|1493|1492.7|1493.2|1492.9|1494.8|1494.5|1492.7|1492.4|116
1582848000000|2020-02-28 00:00:00|1493.1|1492.8|1493.6|1493.3|1496.1|1495.8|1492.8|1492.5|422
1582848300000|2020-02-28 00:05:00|1493.5|1493.2|1491|1490.7|1495.7|1495.4|1491|1490.7|332
1582848600000|2020-02-28 00:10:00|1491.1|1490.8|1492.5|1492.2|1493.3|1493|1489.8|1489.5|170
1582848900000|2020-02-28 00:15:00|1492.4|1492.1|1489|1488.7|1493.3|1493|1488.6|1488.3|278
1582849200000|2020-02-28 00:20:00|1489.1|1488.8|1490.2|1489.9|1492.4|1492.1|1488.2|1487.9|159
1582849500000|2020-02-28 00:25:00|1490.1|1489.8|1489.3|1489|1491.2|1490.9|1487.1|1486.8|217
1582849800000|2020-02-28 00:30:00|1489.1|1488.8|1492.6|1492.3|1493|1492.7|1488.2|1487.9|198
1582850100000|2020-02-28 00:35:00|1492.7|1492.4|1492.8|1492.5|1494|1493.7|1491.9|1491.6|185
1582850400000|2020-02-28 00:40:00|1492.9|1492.6|1494.3|1494|1494.4|1494.1|1491.9|1491.6|247
1582850700000|2020-02-28 00:45:00|1494.4|1494.1|1493.4|1493.1|1495.6|1495.3|1492.8|1492.5|314
1582851000000|2020-02-28 00:50:00|1493.3|1493|1491.3|1491|1493.8|1493.5|1491.3|1491|192
1582851300000|2020-02-28 00:55:00|1491.4|1491.1|1494.4|1494.1|1494.4|1494.1|1491|1490.7|95
1582851600000|2020-02-28 01:00:00|1494.7|1494.4|1494.1|1493.8|1496.2|1495.9|1493.4|1493.1|268
1582851900000|2020-02-28 01:05:00|1494|1493.7|1492.9|1492.6|1494.4|1494.1|1491.3|1491|256
1582852200000|2020-02-28 01:10:00|1493.1|1492.8|1491.3|1491|1494|1493.7|1491.2|1490.9|196
1582852500000|2020-02-28 01:15:00|1491.4|1491.1|1493.9|1493.6|1494.2|1493.9|1490.6|1490.3|150
1582852800000|2020-02-28 01:20:00|1494|1493.7|1492.2|1491.9|1494.2|1493.9|1491.9|1491.6|129
1582853100000|2020-02-28 01:25:00|1492.1|1491.8|1489.4|1489.1|1492.4|1492.1|1486.9|1486.6|334
1582853400000|2020-02-28 01:30:00|1489.6|1489.3|1492.4|1492.1|1492.6|1492.3|1488.8|1488.5|145
1582853700000|2020-02-28 01:35:00|1492.2|1491.9|1494.2|1493.9|1494.2|1493.9|1491.9|1491.6|95
1582854000000|2020-02-28 01:40:00|1494.1|1493.8|1492.9|1492.6|1494.4|1494.1|1492.2|1491.9|145
1582854300000|2020-02-28 01:45:00|1492.8|1492.5|1495.7|1495.4|1495.7|1495.4|1492.8|1492.5|118
1582854600000|2020-02-28 01:50:00|1495.6|1495.3|1494.4|1494.1|1496|1495.7|1493.8|1493.5|106
1582854900000|2020-02-28 01:55:00|1494.3|1494|1496.6|1496.3|1497.3|1497|1494.1|1493.8|154
1582855200000|2020-02-28 02:00:00|1496.3|1496|1495.6|1495.3|1497|1496.7|1495.4|1495.1|111
1582855500000|2020-02-28 02:05:00|1495.7|1495.4|1496.4|1496.1|1496.8|1496.5|1494.9|1494.6|96
1582855800000|2020-02-28 02:10:00|1496.5|1496.2|1499.8|1499.5|1500|1499.7|1496.2|1495.9|210
1582856100000|2020-02-28 02:15:00|1499.9|1499.6|1499.7|1499.4|1501.5|1501.2|1499.4|1499.1|245
1582856400000|2020-02-28 02:20:00|1499.8|1499.5|1499.6|1499.3|1501.1|1500.8|1499.1|1498.8|184
1582856700000|2020-02-28 02:25:00|1499.5|1499.2|1497.5|1497.2|1499.6|1499.3|1496.7|1496.4|203
1582857000000|2020-02-28 02:30:00|1497.6|1497.3|1493.7|1493.4|1497.7|1497.4|1490.1|1489.8|403
1582857300000|2020-02-28 02:35:00|1493.8|1493.5|1494|1493.7|1494.5|1494.2|1492.3|1492|168
1582857600000|2020-02-28 02:40:00|1494.1|1493.8|1495.4|1495.1|1495.5|1495.2|1493.6|1493.3|130
1582857900000|2020-02-28 02:45:00|1495.5|1495.2|1494.4|1494.1|1495.5|1495.2|1492.9|1492.6|103
1582858200000|2020-02-28 02:50:00|1494.3|1494|1492.6|1492.3|1494.7|1494.4|1491.6|1491.3|190
1582858500000|2020-02-28 02:55:00|1492.7|1492.4|1490.5|1490.2|1492.8|1492.5|1489.6|1489.3|265
1582858800000|2020-02-28 03:00:00|1490.6|1490.3|1489|1488.7|1491.8|1491.5|1488.7|1488.4|226
1582859100000|2020-02-28 03:05:00|1488.9|1488.6|1486.5|1486.2|1489.4|1489.1|1485|1484.7|480
1582859400000|2020-02-28 03:10:00|1486.4|1486.1|1485.2|1484.9|1488.1|1487.8|1484.8|1484.5|237
1582859700000|2020-02-28 03:15:00|1485.3|1485|1485.5|1485.2|1486.5|1486.2|1484.4|1484.1|141
1582860000000|2020-02-28 03:20:00|1485.3|1485|1482|1481.7|1485.7|1485.4|1481.6|1481.3|372
1582860300000|2020-02-28 03:25:00|1482.1|1481.8|1478.9|1478.6|1482.1|1481.8|1477.4|1477.1|648
1582860600000|2020-02-28 03:30:00|1478.7|1478.4|1476.4|1476.1|1479.3|1479|1472.4|1472.1|713
1582860900000|2020-02-28 03:35:00|1476.6|1476.3|1481.7|1481.4|1483.1|1482.8|1474.1|1473.8|443
1582861200000|2020-02-28 03:40:00|1481.8|1481.5|1478.8|1478.5|1481.8|1481.5|1478.1|1477.8|228
1582861500000|2020-02-28 03:45:00|1478.5|1478.2|1481.4|1481.1|1481.6|1481.3|1478.3|1478|350
1582861800000|2020-02-28 03:50:00|1481.3|1481|1483.9|1483.6|1486.3|1486|1480.8|1480.5|501
1582862100000|2020-02-28 03:55:00|1483.8|1483.5|1486.8|1486.5|1487|1486.7|1483.2|1482.9|223
1582862400000|2020-02-28 04:00:00|1486.4|1486.1|1484.1|1483.8|1489.2|1488.9|1484.1|1483.8|384
1582862700000|2020-02-28 04:05:00|1484|1483.7|1481.7|1481.4|1485.7|1485.4|1479.6|1479.3|381
1582863000000|2020-02-28 04:10:00|1481.8|1481.5|1482.1|1481.8|1485.4|1485.1|1481.7|1481.4|256
1582863300000|2020-02-28 04:15:00|1482.2|1481.9|1483.8|1483.5|1484.1|1483.8|1480.9|1480.6|228
1582863600000|2020-02-28 04:20:00|1483.7|1483.4|1482.3|1482|1484|1483.7|1481.6|1481.3|256
1582863900000|2020-02-28 04:25:00|1482.4|1482.1|1483.5|1483.2|1483.6|1483.3|1479.9|1479.6|231
1582864200000|2020-02-28 04:30:00|1483.4|1483.1|1484|1483.7|1484.8|1484.5|1482.4|1482.1|160
1582864500000|2020-02-28 04:35:00|1484.1|1483.8|1483.1|1482.8|1484.7|1484.4|1483|1482.7|127
1582864800000|2020-02-28 04:40:00|1483.2|1482.9|1480.4|1480.1|1483.2|1482.9|1478.4|1478.1|415
1582865100000|2020-02-28 04:45:00|1480.3|1480|1482.1|1481.8|1482.2|1481.9|1480|1479.7|65
1582865400000|2020-02-28 04:50:00|1482|1481.7|1482.3|1482|1483|1482.7|1480.9|1480.6|48
1582865700000|2020-02-28 04:55:00|1482.2|1481.9|1480.4|1480.1|1482.2|1481.9|1479|1478.7|155
1582866000000|2020-02-28 05:00:00|1480.5|1480.2|1477|1476.7|1480.7|1480.4|1476.5|1476.2|116
1582866300000|2020-02-28 05:05:00|1476.9|1476.6|1473.6|1473.3|1477.5|1477.2|1471.3|1471|564
1582866600000|2020-02-28 05:10:00|1473.4|1473.1|1475.6|1475.3|1476.8|1476.5|1471.2|1470.9|230
1582866900000|2020-02-28 05:15:00|1475.7|1475.4|1473.7|1473.4|1476.9|1476.6|1472.4|1472.1|104
1582867200000|2020-02-28 05:20:00|1473.5|1473.2|1470.5|1470.2|1473.6|1473.3|1468.7|1468.4|353
1582867500000|2020-02-28 05:25:00|1470.2|1469.9|1470.3|1470|1471.6|1471.3|1469.3|1469|119
1582867800000|2020-02-28 05:30:00|1470.2|1469.9|1472.3|1472|1475.8|1475.5|1470.2|1469.9|221
1582868100000|2020-02-28 05:35:00|1472.4|1472.1|1469.7|1469.4|1473.8|1473.5|1469.5|1469.2|157
1582868400000|2020-02-28 05:40:00|1469.8|1469.5|1468.3|1468|1470.2|1469.9|1467.5|1467.2|156
1582868700000|2020-02-28 05:45:00|1468.2|1467.9|1468.7|1468.4|1471.1|1470.8|1468|1467.7|124
1582869000000|2020-02-28 05:50:00|1468.8|1468.5|1467.7|1467.4|1471.1|1470.8|1467.6|1467.3|106
1582869300000|2020-02-28 05:55:00|1467.5|1467.2|1469.7|1469.4|1469.8|1469.5|1465.7|1465.4|355
1582869600000|2020-02-28 06:00:00|1469.9|1469.6|1470.2|1469.9|1472.4|1472.1|1467.4|1467.1|307
1582869900000|2020-02-28 06:05:00|1470.3|1470|1465.6|1465.3|1470.8|1470.5|1465.6|1465.3|432
1582870200000|2020-02-28 06:10:00|1465.7|1465.4|1464.9|1464.6|1466.9|1466.6|1464.8|1464.5|217
1582870500000|2020-02-28 06:15:00|1464.7|1464.4|1466.6|1466.3|1469|1468.7|1464.7|1464.4|165
1582870800000|2020-02-28 06:20:00|1466.8|1466.5|1464.2|1463.9|1467|1466.7|1464.1|1463.8|117
1582871100000|2020-02-28 06:25:00|1464.1|1463.8|1463.2|1462.9|1464.8|1464.5|1462.2|1461.9|202
1582871400000|2020-02-28 06:30:00|1463.3|1463|1465.1|1464.8|1465.5|1465.2|1462.5|1462.2|149
1582871700000|2020-02-28 06:35:00|1465.2|1464.9|1464|1463.7|1465.6|1465.3|1462.7|1462.4|194
1582872000000|2020-02-28 06:40:00|1464.2|1463.9|1464.5|1464.2|1464.6|1464.3|1462.7|1462.4|125
1582872300000|2020-02-28 06:45:00|1464.9|1464.6|1465.2|1464.9|1466.3|1466|1463.1|1462.8|269
1582872600000|2020-02-28 06:50:00|1465.3|1465|1465.7|1465.4|1466.1|1465.8|1463.6|1463.3|165
1582872900000|2020-02-28 06:55:00|1465.8|1465.5|1471.7|1471.4|1471.7|1471.4|1465.4|1465.1|297
1582873200000|2020-02-28 07:00:00|1471.4|1471.1|1470.3|1470|1476|1475.7|1469.2|1468.9|990
1582873500000|2020-02-28 07:05:00|1470.2|1469.9|1471.1|1470.8|1473.2|1472.9|1469.6|1469.3|355
1582873800000|2020-02-28 07:10:00|1470.7|1470.4|1472.2|1471.9|1473.8|1473.5|1470.6|1470.3|255
1582874100000|2020-02-28 07:15:00|1472.3|1472|1477.2|1476.9|1478.2|1477.9|1471.9|1471.6|610
1582874400000|2020-02-28 07:20:00|1477|1476.7|1479.5|1479.2|1479.5|1479.2|1475.2|1474.9|305
1582874700000|2020-02-28 07:25:00|1479.6|1479.3|1480.4|1480.1|1481.9|1481.6|1477.8|1477.5|384
1582875000000|2020-02-28 07:30:00|1480.2|1479.9|1484.3|1484|1485.3|1485|1480.2|1479.9|386
1582875300000|2020-02-28 07:35:00|1484.4|1484.1|1475.6|1475.3|1484.5|1484.2|1473.7|1473.4|458
1582875600000|2020-02-28 07:40:00|1475.5|1475.2|1473.7|1473.4|1475.9|1475.6|1470.1|1469.8|594
1582875900000|2020-02-28 07:45:00|1473.6|1473.3|1479.4|1479.1|1480.5|1480.2|1472.8|1472.5|433
1582876200000|2020-02-28 07:50:00|1479.3|1479|1474.4|1474.1|1480|1479.7|1473.9|1473.6|257
1582876500000|2020-02-28 07:55:00|1474.5|1474.2|1478.8|1478.5|1479.3|1479|1474.1|1473.8|198
1582876800000|2020-02-28 08:00:00|1478.7|1478.4|1483.4|1483.1|1484.2|1483.9|1473.1|1472.8|938
1582877100000|2020-02-28 08:05:00|1483.2|1482.9|1482|1481.7|1486.4|1486.1|1477|1476.7|949
1582877400000|2020-02-28 08:10:00|1482.2|1481.9|1481.3|1481|1485.3|1485|1479.8|1479.5|551
1582877700000|2020-02-28 08:15:00|1481.1|1480.8|1485.2|1484.9|1486.2|1485.9|1479.1|1478.8|488
1582878000000|2020-02-28 08:20:00|1485.3|1485|1488|1487.7|1488.9|1488.6|1483.7|1483.4|970
1582878300000|2020-02-28 08:25:00|1487.9|1487.6|1483.1|1482.8|1488.8|1488.5|1482.7|1482.4|759
1582878600000|2020-02-28 08:30:00|1483.5|1483.2|1477.3|1477|1484.6|1484.3|1476.6|1476.3|652
1582878900000|2020-02-28 08:35:00|1477.2|1476.9|1473.5|1473.2|1479.6|1479.3|1472.5|1472.2|924
1582879200000|2020-02-28 08:40:00|1473.4|1473.1|1475.3|1475|1478.3|1478|1473.3|1473|850
1582879500000|2020-02-28 08:45:00|1475.2|1474.9|1469.8|1469.5|1476.7|1476.4|1467.4|1467.1|679
1582879800000|2020-02-28 08:50:00|1469.6|1469.3|1467.7|1467.4|1471.1|1470.8|1466.8|1466.5|527
1582880100000|2020-02-28 08:55:00|1467.6|1467.3|1472|1471.7|1472.6|1472.3|1467.4|1467.1|771
1582880400000|2020-02-28 09:00:00|1472.1|1471.8|1468.6|1468.3|1472.6|1472.3|1466.9|1466.6|616
1582880700000|2020-02-28 09:05:00|1468.5|1468.2|1467|1466.7|1472.4|1472.1|1466.9|1466.6|397
1582881000000|2020-02-28 09:10:00|1466.7|1466.4|1463.4|1463.1|1468.8|1468.5|1463.1|1462.8|854
1582881300000|2020-02-28 09:15:00|1463.3|1463|1464.9|1464.6|1468|1467.7|1463.2|1462.9|509
1582881600000|2020-02-28 09:20:00|1464.8|1464.5|1459.6|1459.3|1466.6|1466.3|1459|1458.7|919
1582881900000|2020-02-28 09:25:00|1459.7|1459.4|1455.4|1455.1|1459.7|1459.4|1454.8|1454.5|712
1582882200000|2020-02-28 09:30:00|1455.2|1454.9|1459.1|1458.8|1459.8|1459.5|1452.6|1452.3|1066
1582882500000|2020-02-28 09:35:00|1459|1458.7|1459.7|1459.4|1459.7|1459.4|1456|1455.7|630
1582882800000|2020-02-28 09:40:00|1459.5|1459.2|1464.7|1464.4|1466.3|1466|1458.9|1458.6|688
1582883100000|2020-02-28 09:45:00|1464.6|1464.3|1468.6|1468.3|1472.1|1471.8|1463.6|1463.3|733
1582883400000|2020-02-28 09:50:00|1468.4|1468.1|1462.1|1461.8|1468.4|1468.1|1461.5|1461.2|612
1582883700000|2020-02-28 09:55:00|1461.8|1461.5|1466.7|1466.4|1468|1467.7|1461.8|1461.5|738
1582884000000|2020-02-28 10:00:00|1466.4|1466.1|1466.9|1466.6|1469.1|1468.8|1464.7|1464.4|539
1582884300000|2020-02-28 10:05:00|1466.6|1466.3|1465.2|1464.9|1468.4|1468.1|1464.2|1463.9|423
1582884600000|2020-02-28 10:10:00|1465.1|1464.8|1467.1|1466.8|1468.7|1468.4|1463.9|1463.6|598
1582884900000|2020-02-28 10:15:00|1467|1466.7|1471.7|1471.4|1473|1472.7|1465.3|1465|564
1582885200000|2020-02-28 10:20:00|1471.3|1471|1478.1|1477.8|1478.8|1478.5|1470.4|1470.1|864
1582885500000|2020-02-28 10:25:00|1478|1477.7|1481.3|1481|1482|1481.7|1477.6|1477.3|886
1582885800000|2020-02-28 10:30:00|1481.2|1480.9|1475|1474.7|1481.7|1481.4|1474|1473.7|515
1582886100000|2020-02-28 10:35:00|1474.7|1474.4|1475.2|1474.9|1477.4|1477.1|1474.3|1474|367
1582886400000|2020-02-28 10:40:00|1475.1|1474.8|1477.8|1477.5|1478.2|1477.9|1472.8|1472.5|491
1582886700000|2020-02-28 10:45:00|1477.5|1477.2|1476.2|1475.9|1479.7|1479.4|1474.8|1474.5|364
1582887000000|2020-02-28 10:50:00|1475.7|1475.4|1476.9|1476.6|1479.3|1479|1475.6|1475.3|401
1582887300000|2020-02-28 10:55:00|1476.8|1476.5|1480.7|1480.4|1481|1480.7|1476.1|1475.8|577
1582887600000|2020-02-28 11:00:00|1480.6|1480.3|1479.9|1479.6|1481.1|1480.8|1478|1477.7|465
1582887900000|2020-02-28 11:05:00|1479.7|1479.4|1482.3|1482|1482.9|1482.6|1479|1478.7|347
1582888200000|2020-02-28 11:10:00|1482|1481.7|1483.5|1483.2|1484.3|1484|1481.3|1481|695
1582888500000|2020-02-28 11:15:00|1483.4|1483.1|1481.5|1481.2|1484.5|1484.2|1479.9|1479.6|410
1582888800000|2020-02-28 11:20:00|1481.4|1481.1|1480.2|1479.9|1481.7|1481.4|1478.9|1478.6|204
1582889100000|2020-02-28 11:25:00|1480.3|1480|1478|1477.7|1483.2|1482.9|1477.3|1477|597
1582889400000|2020-02-28 11:30:00|1478.1|1477.8|1481.8|1481.5|1483.6|1483.3|1478.1|1477.8|488
1582889700000|2020-02-28 11:35:00|1482.1|1481.8|1483|1482.7|1485|1484.7|1481.4|1481.1|529
1582890000000|2020-02-28 11:40:00|1483.1|1482.8|1478.4|1478.1|1484.2|1483.9|1478|1477.7|600
1582890300000|2020-02-28 11:45:00|1478.5|1478.2|1476.9|1476.6|1480.7|1480.4|1476.6|1476.3|629
1582890600000|2020-02-28 11:50:00|1476.8|1476.5|1480|1479.7|1480.8|1480.5|1476.2|1475.9|392
1582890900000|2020-02-28 11:55:00|1479.9|1479.6|1475|1474.7|1481.1|1480.8|1473.8|1473.5|1024
1582891200000|2020-02-28 12:00:00|1474.9|1474.6|1475.4|1475.1|1477.5|1477.2|1474.9|1474.6|520
1582891500000|2020-02-28 12:05:00|1475.3|1475|1474.6|1474.3|1475.8|1475.5|1472.7|1472.4|531
1582891800000|2020-02-28 12:10:00|1474.5|1474.2|1479.1|1478.8|1479.7|1479.4|1472.2|1471.9|635
1582892100000|2020-02-28 12:15:00|1479|1478.7|1482.4|1482.1|1482.4|1482.1|1477.6|1477.3|442
1582892400000|2020-02-28 12:20:00|1482.3|1482|1487.8|1487.5|1488|1487.7|1482.3|1482|774
1582892700000|2020-02-28 12:25:00|1487.9|1487.6|1486.4|1486.1|1488|1487.7|1484.2|1483.9|649
1582893000000|2020-02-28 12:30:00|1486.3|1486|1480.1|1479.8|1489.2|1488.9|1478.9|1478.6|716
1582893300000|2020-02-28 12:35:00|1480|1479.7|1483.1|1482.8|1483.9|1483.6|1478.2|1477.9|459
1582893600000|2020-02-28 12:40:00|1483.2|1482.9|1486.1|1485.8|1487|1486.7|1481.6|1481.3|511
1582893900000|2020-02-28 12:45:00|1486|1485.7|1488|1487.7|1489.1|1488.8|1482.6|1482.3|920
1582894200000|2020-02-28 12:50:00|1487.5|1487.2|1484.3|1484|1487.5|1487.2|1483.5|1483.2|563
1582894500000|2020-02-28 12:55:00|1484.4|1484.1|1482.8|1482.5|1484.8|1484.5|1480.7|1480.4|514
1582894800000|2020-02-28 13:00:00|1482.7|1482.4|1477.7|1477.4|1483.5|1483.2|1477.6|1477.3|1213
1582895100000|2020-02-28 13:05:00|1477.6|1477.3|1478.9|1478.6|1479.7|1479.4|1475.8|1475.5|1311
1582895400000|2020-02-28 13:10:00|1479|1478.7|1485.7|1485.4|1486.5|1486.2|1478.5|1478.2|1068
1582895700000|2020-02-28 13:15:00|1485.6|1485.3|1479.3|1479|1485.6|1485.3|1478.7|1478.4|1175
1582896000000|2020-02-28 13:20:00|1479.2|1478.9|1481|1480.7|1481.3|1481|1478.5|1478.2|662
1582896300000|2020-02-28 13:25:00|1480.6|1480.3|1478.8|1478.5|1480.9|1480.6|1476.9|1476.6|749
1582896600000|2020-02-28 13:30:00|1478.7|1478.4|1476.9|1476.6|1481|1480.7|1474.9|1474.6|1863
1582896900000|2020-02-28 13:35:00|1477|1476.7|1476.9|1476.6|1479|1478.7|1475.1|1474.8|1604
1582897200000|2020-02-28 13:40:00|1476.8|1476.5|1475.7|1475.4|1477.4|1477.1|1473.8|1473.5|2182
1582897500000|2020-02-28 13:45:00|1475.4|1475.1|1467.9|1467.6|1477.5|1477.2|1466.4|1466.1|3292
1582897800000|2020-02-28 13:50:00|1467.8|1467.5|1464.7|1464.4|1470.2|1469.9|1464.7|1464.4|3058
1582898100000|2020-02-28 13:55:00|1464.6|1464.3|1460.9|1460.6|1467.8|1467.5|1460.9|1460.6|2160
1582898400000|2020-02-28 14:00:00|1460.7|1460.4|1465.3|1465|1466.8|1466.5|1460.4|1460.1|1821
1582898700000|2020-02-28 14:05:00|1465|1464.7|1461.3|1461|1468.2|1467.9|1460.7|1460.4|2495
1582899000000|2020-02-28 14:10:00|1461.4|1461.1|1459.7|1459.4|1463.4|1463.1|1457|1456.7|1902
1582899300000|2020-02-28 14:15:00|1459.6|1459.3|1455.2|1454.9|1459.7|1459.4|1453|1452.7|3040
1582899600000|2020-02-28 14:20:00|1454.8|1454.5|1457.4|1457.1|1459.6|1459.3|1454.4|1454.1|2336
1582899900000|2020-02-28 14:25:00|1457.2|1456.9|1455.3|1455|1457.3|1457|1450.5|1450.2|2579
1582900200000|2020-02-28 14:30:00|1455.7|1455.4|1470.2|1469.9|1471.2|1470.9|1450.4|1450.1|16717
1582900500000|2020-02-28 14:35:00|1470.3|1470|1478.5|1478.2|1484|1483.7|1470|1469.7|12571
1582900800000|2020-02-28 14:40:00|1478.4|1478.1|1476.9|1476.6|1485.9|1485.6|1476.4|1476.1|10235
1582901100000|2020-02-28 14:45:00|1476.7|1476.4|1466.9|1466.6|1476.7|1476.4|1465.6|1465.3|7144
1582901400000|2020-02-28 14:50:00|1466.7|1466.4|1461.4|1461.1|1469.8|1469.5|1460.2|1459.9|5396
1582901700000|2020-02-28 14:55:00|1461.3|1461|1458|1457.7|1461.3|1461|1456.2|1455.9|6100
1582902000000|2020-02-28 15:00:00|1457.9|1457.6|1449.8|1449.5|1460.6|1460.3|1449.3|1449|8485
1582902300000|2020-02-28 15:05:00|1449.7|1449.4|1458.4|1458.1|1462.3|1462|1449.7|1449.4|6366
1582902600000|2020-02-28 15:10:00|1458.3|1458|1458.5|1458.2|1459.1|1458.8|1453.2|1452.9|5835
1582902900000|2020-02-28 15:15:00|1458.4|1458.1|1465|1464.7|1468.8|1468.5|1456.3|1456|4489
1582903200000|2020-02-28 15:20:00|1464.9|1464.6|1459.2|1458.9|1466.3|1466|1457.1|1456.8|5512
1582903500000|2020-02-28 15:25:00|1459.3|1459|1452.9|1452.6|1466.1|1465.8|1452.4|1452.1|4830
1582903800000|2020-02-28 15:30:00|1452.4|1452.1|1456.8|1456.5|1457.3|1457|1450|1449.7|7119
1582904100000|2020-02-28 15:35:00|1456.9|1456.6|1458.7|1458.4|1461.5|1461.2|1453.4|1453.1|3287
1582904400000|2020-02-28 15:40:00|1458.8|1458.5|1455.6|1455.3|1460.7|1460.4|1454.4|1454.1|2951
1582904700000|2020-02-28 15:45:00|1455.3|1455|1452.1|1451.8|1457.5|1457.2|1451.2|1450.9|4277
1582905000000|2020-02-28 15:50:00|1452.2|1451.9|1466.8|1466.5|1467.4|1467.1|1451.9|1451.6|4429
1582905300000|2020-02-28 15:55:00|1466.9|1466.6|1460.8|1460.5|1467.6|1467.3|1459.8|1459.5|4201
1582905600000|2020-02-28 16:00:00|1460.9|1460.6|1458.8|1458.5|1463.7|1463.4|1456.1|1455.8|3634
1582905900000|2020-02-28 16:05:00|1458.9|1458.6|1453.4|1453.1|1458.9|1458.6|1451.2|1450.9|2120
1582906200000|2020-02-28 16:10:00|1453.3|1453|1458|1457.7|1460.7|1460.4|1452.9|1452.6|2780
1582906500000|2020-02-28 16:15:00|1457.8|1457.5|1462.2|1461.9|1463|1462.7|1456.7|1456.4|3029
1582906800000|2020-02-28 16:20:00|1462.3|1462|1464.7|1464.4|1466|1465.7|1459.9|1459.6|2648
1582907100000|2020-02-28 16:25:00|1464.8|1464.5|1467.4|1467.1|1467.4|1467.1|1460.6|1460.3|2572
1582907400000|2020-02-28 16:30:00|1467.5|1467.2|1468.2|1467.9|1473|1472.7|1466.1|1465.8|3680
1582907700000|2020-02-28 16:35:00|1468.4|1468.1|1475|1474.7|1475.7|1475.4|1467.3|1467|3771
1582908000000|2020-02-28 16:40:00|1474.9|1474.6|1480.9|1480.6|1486.2|1485.9|1473.4|1473.1|3912
1582908300000|2020-02-28 16:45:00|1480.7|1480.4|1476.1|1475.8|1480.7|1480.4|1471.3|1471|3515
1582908600000|2020-02-28 16:50:00|1476.3|1476|1469.1|1468.8|1478.3|1478|1465.9|1465.6|4077
1582908900000|2020-02-28 16:55:00|1469.2|1468.9|1470.1|1469.8|1471.4|1471.1|1465.1|1464.8|3111
1582909200000|2020-02-28 17:00:00|1470.2|1469.9|1467.6|1467.3|1470.8|1470.5|1462.6|1462.3|2670
1582909500000|2020-02-28 17:05:00|1467.7|1467.4|1468.6|1468.3|1472.8|1472.5|1466.9|1466.6|2389
1582909800000|2020-02-28 17:10:00|1468.3|1468|1465.5|1465.2|1469.7|1469.4|1464.8|1464.5|2001
1582910100000|2020-02-28 17:15:00|1465.6|1465.3|1467|1466.7|1468.8|1468.5|1462.1|1461.8|1557
1582910400000|2020-02-28 17:20:00|1466.9|1466.6|1468.1|1467.8|1472.5|1472.2|1466.9|1466.6|1512
1582910700000|2020-02-28 17:25:00|1467.8|1467.5|1475.5|1475.2|1475.8|1475.5|1466.7|1466.4|1846
1582911000000|2020-02-28 17:30:00|1475.6|1475.3|1476.1|1475.8|1480|1479.7|1474.4|1474.1|1992
1582911300000|2020-02-28 17:35:00|1476.3|1476|1475.6|1475.3|1481.1|1480.8|1472.6|1472.3|2181
1582911600000|2020-02-28 17:40:00|1475.5|1475.2|1474|1473.7|1480.3|1480|1473.2|1472.9|1453
1582911900000|2020-02-28 17:45:00|1473.9|1473.6|1470.5|1470.2|1474.7|1474.4|1468.8|1468.5|1890
1582912200000|2020-02-28 17:50:00|1470.4|1470.1|1474.7|1474.4|1475.4|1475.1|1469.7|1469.4|1992
1582912500000|2020-02-28 17:55:00|1474.8|1474.5|1480.2|1479.9|1480.8|1480.5|1472.7|1472.4|1992
1582912800000|2020-02-28 18:00:00|1480.3|1480|1473.9|1473.6|1481.5|1481.2|1473.9|1473.6|1480
1582913100000|2020-02-28 18:05:00|1474|1473.7|1477.6|1477.3|1479.9|1479.6|1474|1473.7|1256
1582913400000|2020-02-28 18:10:00|1477.7|1477.4|1469.3|1469|1477.7|1477.4|1469|1468.7|1357
1582913700000|2020-02-28 18:15:00|1469.2|1468.9|1472.7|1472.4|1476.3|1476|1468.3|1468|1751
1582914000000|2020-02-28 18:20:00|1472.6|1472.3|1470.6|1470.3|1473.8|1473.5|1468.7|1468.4|1761
1582914300000|2020-02-28 18:25:00|1470.5|1470.2|1467.6|1467.3|1473|1472.7|1467.2|1466.9|1910
1582914600000|2020-02-28 18:30:00|1467.5|1467.2|1462.5|1462.2|1467.8|1467.5|1462.1|1461.8|2576
1582914900000|2020-02-28 18:35:00|1462.4|1462.1|1462.5|1462.2|1465.8|1465.5|1461.6|1461.3|3717
1582915200000|2020-02-28 18:40:00|1462.4|1462.1|1459.3|1459|1463.4|1463.1|1458.5|1458.2|1728
1582915500000|2020-02-28 18:45:00|1459.2|1458.9|1460|1459.7|1461.4|1461.1|1455.6|1455.3|2409
1582915800000|2020-02-28 18:50:00|1459.9|1459.6|1456|1455.7|1460.8|1460.5|1453.8|1453.5|1854
1582916100000|2020-02-28 18:55:00|1456.2|1455.9|1457.6|1457.3|1459.8|1459.5|1453.8|1453.5|1551
1582916400000|2020-02-28 19:00:00|1457.5|1457.2|1450.4|1450.1|1457.8|1457.5|1450.4|1450.1|1963
1582916700000|2020-02-28 19:05:00|1450.5|1450.2|1451.4|1451.1|1454.4|1454.1|1450.2|1449.9|1889
1582917000000|2020-02-28 19:10:00|1451.5|1451.2|1454.4|1454.1|1456.8|1456.5|1451.3|1451|2290
1582917300000|2020-02-28 19:15:00|1454.2|1453.9|1456.5|1456.2|1457.8|1457.5|1452.4|1452.1|2626
1582917600000|2020-02-28 19:20:00|1456.6|1456.3|1456.3|1456|1461.2|1460.9|1453.3|1453|2576
1582917900000|2020-02-28 19:25:00|1456.5|1456.2|1456|1455.7|1457.5|1457.2|1453|1452.7|1516
1582918200000|2020-02-28 19:30:00|1456.1|1455.8|1461.2|1460.9|1467.2|1466.9|1453.7|1453.4|4798
1582918500000|2020-02-28 19:35:00|1461.4|1461.1|1459.3|1459|1464.6|1464.3|1456.5|1456.2|2630
1582918800000|2020-02-28 19:40:00|1459.2|1458.9|1469.8|1469.5|1471|1470.7|1458.7|1458.4|2982
1582919100000|2020-02-28 19:45:00|1469.5|1469.2|1468.2|1467.9|1472.3|1472|1464.4|1464.1|2353
1582919400000|2020-02-28 19:50:00|1468.4|1468.1|1466.2|1465.9|1471.8|1471.5|1465|1464.7|2200
1582919700000|2020-02-28 19:55:00|1466.3|1466|1461.6|1461.3|1466.6|1466.3|1459|1458.7|2407
1582920000000|2020-02-28 20:00:00|1461.8|1461.5|1456.9|1456.6|1464|1463.7|1456.8|1456.5|1944
1582920300000|2020-02-28 20:05:00|1456.8|1456.5|1456.3|1456|1460.5|1460.2|1453.8|1453.5|1967
1582920600000|2020-02-28 20:10:00|1456.4|1456.1|1458|1457.7|1459.8|1459.5|1454.6|1454.3|2542
1582920900000|2020-02-28 20:15:00|1457.9|1457.6|1462.4|1462.1|1464.7|1464.4|1456.9|1456.6|3001
1582921200000|2020-02-28 20:20:00|1462.5|1462.2|1454.9|1454.6|1463.6|1463.3|1454.4|1454.1|2205
1582921500000|2020-02-28 20:25:00|1454.8|1454.5|1449.3|1449|1458.2|1457.9|1449.3|1449|2989
1582921800000|2020-02-28 20:30:00|1449.1|1448.8|1453.5|1453.2|1456.8|1456.5|1448.4|1448.1|4583
1582922100000|2020-02-28 20:35:00|1453.4|1453.1|1455.5|1455.2|1457.3|1457|1451.4|1451.1|3516
1582922400000|2020-02-28 20:40:00|1455.7|1455.4|1445.8|1445.5|1456.3|1456|1445.6|1445.3|5287
1582922700000|2020-02-28 20:45:00|1445.6|1445.3|1458.5|1458.2|1458.5|1458.2|1445.6|1445.3|5447
1582923000000|2020-02-28 20:50:00|1458.4|1458.1|1462.4|1462.1|1462.8|1462.5|1454.8|1454.5|6850
1582923300000|2020-02-28 20:55:00|1462.5|1462.2|1481|1480.7|1481.1|1480.8|1461.8|1461.5|21770
1582923600000|2020-02-28 21:00:00|1480.9|1480.6|1489.3|1489|1490|1489.7|1480.4|1480.1|10301
1582923900000|2020-02-28 21:05:00|1489.2|1488.9|1493.9|1493.6|1497.7|1497.4|1488.1|1487.8|3998
1582924200000|2020-02-28 21:10:00|1493.8|1493.5|1490.5|1489.7|1494.9|1494.6|1488|1487.7|3166
1582924500000|2020-02-28 21:15:00|1490.6|1489.8|1490.1|1489.3|1490.6|1489.8|1489.3|1488.5|2
1582924800000|2020-02-28 21:20:00|1490.2|1489.4|1490.1|1489.3|1490.3|1489.5|1489.5|1488.7|0
1582925100000|2020-02-28 21:25:00|1490.2|1489.4|1490.6|1489.8|1491.1|1490.3|1490|1489.2|0
1582925400000|2020-02-28 21:30:00|1490.5|1490.2|1497.6|1497.3|1497.6|1497.3|1490.4|1490.1|613
1582925700000|2020-02-28 21:35:00|1497.5|1497.2|1497.5|1497.2|1500.9|1500.6|1496.7|1496.4|511
1582926000000|2020-02-28 21:40:00|1497.4|1497.1|1499.9|1499.6|1500.9|1500.6|1497.4|1497.1|390
1582926300000|2020-02-28 21:45:00|1500|1499.7|1499.8|1499.5|1500.2|1499.9|1498.6|1498.3|404
1582926600000|2020-02-28 21:50:00|1499.9|1499.6|1497.6|1497.3|1501.5|1501.2|1497.6|1497.3|627
1582926900000|2020-02-28 21:55:00|1497.7|1497.4|1496.7|1495.9|1498.3|1498|1495.8|1495.5|641
1583103600000|2020-03-01 23:00:00|1457.1|1456.8|1454.5|1454.2|1461.8|1461.5|1449.4|1449.1|1961
1583103900000|2020-03-01 23:05:00|1454.6|1454.3|1459.8|1459.5|1459.8|1459.5|1453.1|1452.8|513
1583104200000|2020-03-01 23:10:00|1459.6|1459.3|1458.5|1458.2|1459.9|1459.6|1455.4|1455.1|646
1583104500000|2020-03-01 23:15:00|1458.3|1458|1460.2|1459.9|1465|1464.7|1458.1|1457.8|357
1583104800000|2020-03-01 23:20:00|1460.3|1460|1459.1|1458.8|1461.6|1461.3|1459|1458.7|174
1583105100000|2020-03-01 23:25:00|1459|1458.7|1459.8|1459.5|1461.2|1460.9|1458|1457.7|266
1583105400000|2020-03-01 23:30:00|1460|1459.7|1455.6|1455.3|1461.5|1461.2|1455.3|1455|217
1583105700000|2020-03-01 23:35:00|1455.7|1455.4|1458|1457.7|1459.2|1458.9|1453.7|1453.4|336
1583106000000|2020-03-01 23:40:00|1457.9|1457.6|1459|1458.7|1459.7|1459.4|1457.3|1457|211
1583106300000|2020-03-01 23:45:00|1459.1|1458.8|1456.4|1456.1|1459.7|1459.4|1455.9|1455.6|116
1583106600000|2020-03-01 23:50:00|1456.5|1456.2|1458.3|1458|1458.6|1458.3|1455.2|1454.9|89
1583106900000|2020-03-01 23:55:00|1458.5|1458.2|1459.5|1459.2|1459.9|1459.6|1457.8|1457.5|161
1583107200000|2020-03-02 00:00:00|1459.6|1459.3|1463.1|1462.8|1463.6|1463.3|1457.4|1457.1|353
1583107500000|2020-03-02 00:05:00|1463.2|1462.9|1462.9|1462.6|1464.9|1464.6|1461.6|1461.3|184
1583107800000|2020-03-02 00:10:00|1462.8|1462.5|1460.8|1460.5|1462.9|1462.6|1459.3|1459|188
1583108100000|2020-03-02 00:15:00|1460.9|1460.6|1461.7|1461.4|1462.9|1462.6|1459.5|1459.2|238
1583108400000|2020-03-02 00:20:00|1461.6|1461.3|1460.5|1460.2|1462.3|1462|1459.4|1459.1|161
1583108700000|2020-03-02 00:25:00|1460.6|1460.3|1459.4|1459.1|1460.8|1460.5|1458.4|1458.1|221
1583109000000|2020-03-02 00:30:00|1459.1|1458.8|1459.7|1459.4|1461.4|1461.1|1458.7|1458.4|185
1583109300000|2020-03-02 00:35:00|1459.6|1459.3|1458|1457.7|1460.5|1460.2|1457.4|1457.1|179
1583109600000|2020-03-02 00:40:00|1458.1|1457.8|1457.4|1457.1|1458.9|1458.6|1456.2|1455.9|238
1583109900000|2020-03-02 00:45:00|1457.3|1457|1460.1|1459.8|1460.3|1460|1456.1|1455.8|226
1583110200000|2020-03-02 00:50:00|1460.3|1460|1459.6|1459.3|1461.1|1460.8|1458.9|1458.6|251
1583110500000|2020-03-02 00:55:00|1459.7|1459.4|1460.8|1460.5|1461.7|1461.4|1458.1|1457.8|235
1583110800000|2020-03-02 01:00:00|1460.7|1460.4|1463.1|1462.8|1464.2|1463.9|1460.7|1460.4|258
1583111100000|2020-03-02 01:05:00|1463|1462.7|1464.7|1464.4|1465.1|1464.8|1461.1|1460.8|227
1583111400000|2020-03-02 01:10:00|1464.8|1464.5|1463.7|1463.4|1466.2|1465.9|1463.5|1463.2|167
1583111700000|2020-03-02 01:15:00|1463.6|1463.3|1465.8|1465.5|1466.1|1465.8|1463.1|1462.8|104
1583112000000|2020-03-02 01:20:00|1465.9|1465.6|1468.8|1468.5|1469.6|1469.3|1464.5|1464.2|325
1583112300000|2020-03-02 01:25:00|1468.7|1468.4|1472.2|1471.9|1472.6|1472.3|1468.7|1468.4|333
1583112600000|2020-03-02 01:30:00|1472.1|1471.8|1481.6|1481.3|1482.8|1482.5|1471.3|1471|879
1583112900000|2020-03-02 01:35:00|1481.5|1481.2|1479.5|1479.2|1482|1481.7|1476.8|1476.5|415
1583113200000|2020-03-02 01:40:00|1479.4|1479.1|1481.3|1481|1484|1483.7|1479.3|1479|353
1583113500000|2020-03-02 01:45:00|1481.4|1481.1|1478.5|1478.2|1482.2|1481.9|1478|1477.7|342
1583113800000|2020-03-02 01:50:00|1478.6|1478.3|1479.4|1479.1|1482.2|1481.9|1477.2|1476.9|220
1583114100000|2020-03-02 01:55:00|1479.1|1478.8|1475.4|1475.1|1479.5|1479.2|1474|1473.7|451
1583114400000|2020-03-02 02:00:00|1475.3|1475|1477|1476.7|1477.6|1477.3|1473|1472.7|233
1583114700000|2020-03-02 02:05:00|1477.1|1476.8|1479.7|1479.4|1480.7|1480.4|1477|1476.7|376
1583115000000|2020-03-02 02:10:00|1479.6|1479.3|1482|1481.7|1483.2|1482.9|1479.1|1478.8|219
1583115300000|2020-03-02 02:15:00|1481.9|1481.6|1483.6|1483.3|1484.2|1483.9|1481|1480.7|177
1583115600000|2020-03-02 02:20:00|1483.5|1483.2|1485.7|1485.4|1486.5|1486.2|1481.9|1481.6|344
1583115900000|2020-03-02 02:25:00|1485.8|1485.5|1485.2|1484.9|1487.4|1487.1|1484.2|1483.9|242
1583116200000|2020-03-02 02:30:00|1485.1|1484.8|1486.5|1486.2|1486.7|1486.4|1482.5|1482.2|328
1583116500000|2020-03-02 02:35:00|1486.7|1486.4|1488.5|1488.2|1491.1|1490.8|1486|1485.7|496
1583116800000|2020-03-02 02:40:00|1488.4|1488.1|1490.4|1490.1|1491.5|1491.2|1487.8|1487.5|328
1583117100000|2020-03-02 02:45:00|1490.3|1490|1495.4|1495.1|1495.4|1495.1|1490.3|1490|299
1583117400000|2020-03-02 02:50:00|1495.5|1495.2|1493.6|1493.3|1495.5|1495.2|1491.5|1491.2|249
1583117700000|2020-03-02 02:55:00|1493.7|1493.4|1492|1491.7|1494.6|1494.3|1491.9|1491.6|311
1583118000000|2020-03-02 03:00:00|1492.1|1491.8|1492.8|1492.5|1493.1|1492.8|1491|1490.7|177
1583118300000|2020-03-02 03:05:00|1492.9|1492.6|1494.2|1493.9|1496.3|1496|1492.7|1492.4|367
1583118600000|2020-03-02 03:10:00|1494.1|1493.8|1490.5|1490.2|1495|1494.7|1490.5|1490.2|307
1583118900000|2020-03-02 03:15:00|1490.4|1490.1|1490.3|1490|1491.4|1491.1|1487.9|1487.6|506
1583119200000|2020-03-02 03:20:00|1490.2|1489.9|1491.8|1491.5|1492.3|1492|1489|1488.7|229
1583119500000|2020-03-02 03:25:00|1492.4|1492.1|1494.5|1494.2|1495.2|1494.9|1492.1|1491.8|385
1583119800000|2020-03-02 03:30:00|1494.4|1494.1|1493.8|1493.5|1495.1|1494.8|1492.6|1492.3|294
1583120100000|2020-03-02 03:35:00|1493.9|1493.6|1495.5|1495.2|1497.4|1497.1|1493.4|1493.1|276
1583120400000|2020-03-02 03:40:00|1495.4|1495.1|1493.6|1493.3|1497|1496.7|1492.8|1492.5|242
1583120700000|2020-03-02 03:45:00|1493.5|1493.2|1492.1|1491.8|1494.1|1493.8|1489.9|1489.6|364
1583121000000|2020-03-02 03:50:00|1492|1491.7|1491.1|1490.8|1494.2|1493.9|1490.7|1490.4|137
1583121300000|2020-03-02 03:55:00|1491|1490.7|1491.9|1491.6|1492.6|1492.3|1490.5|1490.2|260
1583121600000|2020-03-02 04:00:00|1491.8|1491.5|1489|1488.7|1491.9|1491.6|1487|1486.7|394
1583121900000|2020-03-02 04:05:00|1489.1|1488.8|1490.6|1490.3|1491.6|1491.3|1488.7|1488.4|175
1583122200000|2020-03-02 04:10:00|1490.5|1490.2|1492.1|1491.8|1492.5|1492.2|1490.2|1489.9|119
1583122500000|2020-03-02 04:15:00|1492|1491.7|1491.4|1491.1|1492.1|1491.8|1490.7|1490.4|87
1583122800000|2020-03-02 04:20:00|1491.3|1491|1493|1492.7|1494.1|1493.8|1489.8|1489.5|129
1583123100000|2020-03-02 04:25:00|1492.9|1492.6|1490.6|1490.3|1493.5|1493.2|1489.9|1489.6|101
1583123400000|2020-03-02 04:30:00|1490.5|1490.2|1489.6|1489.3|1491.3|1491|1488|1487.7|127
1583123700000|2020-03-02 04:35:00|1489.5|1489.2|1484.6|1484.3|1489.5|1489.2|1484|1483.7|205
1583124000000|2020-03-02 04:40:00|1484.5|1484.2|1485.5|1485.2|1488|1487.7|1484.5|1484.2|90
1583124300000|2020-03-02 04:45:00|1485.4|1485.1|1486.4|1486.1|1486.4|1486.1|1483.9|1483.6|192
1583124600000|2020-03-02 04:50:00|1486.3|1486|1490|1489.7|1490.1|1489.8|1486.2|1485.9|120
1583124900000|2020-03-02 04:55:00|1489.9|1489.6|1489|1488.7|1490.3|1490|1488|1487.7|132
1583125200000|2020-03-02 05:00:00|1488.9|1488.6|1489.7|1489.4|1491.3|1491|1487.8|1487.5|153
1583125500000|2020-03-02 05:05:00|1489.6|1489.3|1488|1487.7|1490.8|1490.5|1486.8|1486.5|114
1583125800000|2020-03-02 05:10:00|1488.1|1487.8|1488.9|1488.6|1489.9|1489.6|1487.2|1486.9|75
1583126100000|2020-03-02 05:15:00|1489|1488.7|1487.5|1487.2|1489.3|1489|1487.1|1486.8|52
1583126400000|2020-03-02 05:20:00|1487.3|1487|1489.5|1489.2|1489.7|1489.4|1486.9|1486.6|82
1583126700000|2020-03-02 05:25:00|1489.4|1489.1|1491.9|1491.6|1492.3|1492|1489|1488.7|186
1583127000000|2020-03-02 05:30:00|1492|1491.7|1491.9|1491.6|1492.2|1491.9|1489.8|1489.5|140
1583127300000|2020-03-02 05:35:00|1492|1491.7|1490.7|1490.4|1492|1491.7|1490|1489.7|51
1583127600000|2020-03-02 05:40:00|1490.6|1490.3|1489.7|1489.4|1491.8|1491.5|1489.5|1489.2|50
1583127900000|2020-03-02 05:45:00|1489.6|1489.3|1489.9|1489.6|1490.5|1490.2|1487.9|1487.6|135
1583128200000|2020-03-02 05:50:00|1490|1489.7|1491|1490.7|1491.4|1491.1|1489.2|1488.9|72
1583128500000|2020-03-02 05:55:00|1490.9|1490.6|1490.9|1490.6|1491.6|1491.3|1490.3|1490|94
1583128800000|2020-03-02 06:00:00|1490.7|1490.4|1486.4|1486.1|1490.9|1490.6|1485.5|1485.2|263
1583129100000|2020-03-02 06:05:00|1486.6|1486.3|1486|1485.7|1488.4|1488.1|1485.4|1485.1|257
1583129400000|2020-03-02 06:10:00|1486.3|1486|1486.7|1486.4|1487.4|1487.1|1485.2|1484.9|217
1583129700000|2020-03-02 06:15:00|1486.6|1486.3|1487.3|1487|1488.4|1488.1|1485.4|1485.1|183
1583130000000|2020-03-02 06:20:00|1487.2|1486.9|1487.3|1487|1487.8|1487.5|1486|1485.7|95
1583130300000|2020-03-02 06:25:00|1487.4|1487.1|1488.7|1488.4|1488.7|1488.4|1486.6|1486.3|84
1583130600000|2020-03-02 06:30:00|1488.6|1488.3|1488|1487.7|1489.1|1488.8|1487.5|1487.2|111
1583130900000|2020-03-02 06:35:00|1487.9|1487.6|1488|1487.7|1488.4|1488.1|1486.6|1486.3|109
1583131200000|2020-03-02 06:40:00|1487.9|1487.6|1487.4|1487.1|1488.7|1488.4|1487.1|1486.8|78
1583131500000|2020-03-02 06:45:00|1487.3|1487|1487.5|1487.2|1487.9|1487.6|1486.8|1486.5|84
1583131800000|2020-03-02 06:50:00|1487.6|1487.3|1486.6|1486.3|1488.6|1488.3|1486.6|1486.3|170
1583132100000|2020-03-02 06:55:00|1486.7|1486.4|1489.9|1489.6|1490.2|1489.9|1486.2|1485.9|391
1583132400000|2020-03-02 07:00:00|1490|1489.7|1493.6|1493.3|1494.3|1494|1488.8|1488.5|615
1583132700000|2020-03-02 07:05:00|1493.7|1493.4|1494.4|1494.1|1495.2|1494.9|1491.3|1491|409
1583133000000|2020-03-02 07:10:00|1494.5|1494.2|1492.2|1491.9|1495.6|1495.3|1492|1491.7|241
1583133300000|2020-03-02 07:15:00|1492.4|1492.1|1490.9|1490.6|1493|1492.7|1490.2|1489.9|247
1583133600000|2020-03-02 07:20:00|1491|1490.7|1489.6|1489.3|1491|1490.7|1488.1|1487.8|349
1583133900000|2020-03-02 07:25:00|1489.5|1489.2|1492.4|1492.1|1492.6|1492.3|1489.5|1489.2|187
1583134200000|2020-03-02 07:30:00|1492.7|1492.4|1494.2|1493.9|1495.1|1494.8|1491.9|1491.6|389
1583134500000|2020-03-02 07:35:00|1494.1|1493.8|1497.1|1496.8|1497.5|1497.2|1493.4|1493.1|370
1583134800000|2020-03-02 07:40:00|1497.3|1497|1499.2|1498.9|1499.3|1499|1496|1495.7|226
1583135100000|2020-03-02 07:45:00|1499.1|1498.8|1506.7|1506.4|1506.9|1506.6|1498.9|1498.6|970
1583135400000|2020-03-02 07:50:00|1506.8|1506.5|1509.1|1508.8|1511.1|1510.8|1505.9|1505.6|561
1583135700000|2020-03-02 07:55:00|1508.9|1508.6|1509.2|1508.9|1510.5|1510.2|1508.5|1508.2|251
1583136000000|2020-03-02 08:00:00|1508.9|1508.6|1505.8|1505.5|1509|1508.7|1503.1|1502.8|887
1583136300000|2020-03-02 08:05:00|1505.6|1505.3|1510|1509.7|1510.2|1509.9|1505.5|1505.2|597
1583136600000|2020-03-02 08:10:00|1509.9|1509.6|1511.4|1511.1|1513.5|1513.2|1508.9|1508.6|764
1583136900000|2020-03-02 08:15:00|1511.6|1511.3|1508.8|1508.5|1511.8|1511.5|1507.1|1506.8|580
1583137200000|2020-03-02 08:20:00|1508.6|1508.3|1504.4|1504.1|1510.6|1510.3|1504.3|1504|735
1583137500000|2020-03-02 08:25:00|1504.7|1504.4|1502.9|1502.6|1505.8|1505.5|1502|1501.7|405
1583137800000|2020-03-02 08:30:00|1503|1502.7|1508.7|1508.4|1509|1508.7|1501.1|1500.8|296
1583138100000|2020-03-02 08:35:00|1508.8|1508.5|1512.1|1511.8|1514.6|1514.3|1507.3|1507|743
1583138400000|2020-03-02 08:40:00|1512|1511.7|1510.2|1509.9|1513.7|1513.4|1509.3|1509|439
1583138700000|2020-03-02 08:45:00|1510.3|1510|1509|1508.7|1511.2|1510.9|1507.9|1507.6|243
1583139000000|2020-03-02 08:50:00|1508.9|1508.6|1506.7|1506.4|1510.8|1510.5|1506|1505.7|245
1583139300000|2020-03-02 08:55:00|1506.5|1506.2|1502.9|1502.6|1507.7|1507.4|1502.6|1502.3|366
1583139600000|2020-03-02 09:00:00|1502.8|1502.5|1504|1503.7|1504.4|1504.1|1501.9|1501.6|353
1583139900000|2020-03-02 09:05:00|1504.4|1504.1|1503.2|1502.9|1506.1|1505.8|1503|1502.7|223
1583140200000|2020-03-02 09:10:00|1503.1|1502.8|1501.3|1501|1505.4|1505.1|1500|1499.7|292
1583140500000|2020-03-02 09:15:00|1501.4|1501.1|1501.4|1501.1|1502|1501.7|1497|1496.7|838
1583140800000|2020-03-02 09:20:00|1501.3|1501|1506.3|1506|1507|1506.7|1501.3|1501|269
1583141100000|2020-03-02 09:25:00|1506.4|1506.1|1503.9|1503.6|1506.4|1506.1|1502.3|1502|196
1583141400000|2020-03-02 09:30:00|1503.8|1503.5|1498.5|1498.2|1505|1504.7|1498.3|1498|412
1583141700000|2020-03-02 09:35:00|1498.3|1498|1494.6|1494.3|1499.2|1498.9|1494.4|1494.1|336
1583142000000|2020-03-02 09:40:00|1494.7|1494.4|1486.6|1486.3|1495.9|1495.6|1485.9|1485.6|1090
1583142300000|2020-03-02 09:45:00|1486.3|1486|1491.8|1491.5|1492|1491.7|1485.2|1484.9|459
1583142600000|2020-03-02 09:50:00|1491.7|1491.4|1486.8|1486.5|1491.9|1491.6|1486.7|1486.4|192
1583142900000|2020-03-02 09:55:00|1487.1|1486.8|1491.4|1491.1|1491.7|1491.4|1485.7|1485.4|359
1583143200000|2020-03-02 10:00:00|1491.3|1491|1487.7|1487.4|1491.7|1491.4|1487.4|1487.1|212
1583143500000|2020-03-02 10:05:00|1487.8|1487.5|1486.5|1486.2|1489.4|1489.1|1486.5|1486.2|172
1583143800000|2020-03-02 10:10:00|1486.4|1486.1|1484.9|1484.6|1486.8|1486.5|1483.5|1483.2|275
1583144100000|2020-03-02 10:15:00|1484.8|1484.5|1488.5|1488.2|1489.9|1489.6|1484.3|1484|262
1583144400000|2020-03-02 10:20:00|1488.6|1488.3|1483.8|1483.5|1488.6|1488.3|1483.8|1483.5|235
1583144700000|2020-03-02 10:25:00|1483.9|1483.6|1488.8|1488.5|1489.6|1489.3|1483.8|1483.5|291
1583145000000|2020-03-02 10:30:00|1488.9|1488.6|1489.8|1489.5|1492.4|1492.1|1487.8|1487.5|403
1583145300000|2020-03-02 10:35:00|1489.7|1489.4|1488.8|1488.5|1489.7|1489.4|1487.4|1487.1|154
1583145600000|2020-03-02 10:40:00|1488.7|1488.4|1486.5|1486.2|1489.5|1489.2|1485.2|1484.9|295
1583145900000|2020-03-02 10:45:00|1486.6|1486.3|1484|1483.7|1488.3|1488|1483.8|1483.5|237
1583146200000|2020-03-02 10:50:00|1483.9|1483.6|1485.1|1484.8|1485.4|1485.1|1482.7|1482.4|286
1583146500000|2020-03-02 10:55:00|1484.9|1484.6|1481.4|1481.1|1485.1|1484.8|1481.4|1481.1|163
1583146800000|2020-03-02 11:00:00|1481.3|1481|1477.9|1477.6|1482.3|1482|1477.4|1477.1|526
1583147100000|2020-03-02 11:05:00|1477.8|1477.5|1478|1477.7|1480.4|1480.1|1476.5|1476.2|340
1583147400000|2020-03-02 11:10:00|1477.9|1477.6|1472.1|1471.8|1478.4|1478.1|1472|1471.7|834
1583147700000|2020-03-02 11:15:00|1472|1471.7|1477|1476.7|1477|1476.7|1470.9|1470.6|610
1583148000000|2020-03-02 11:20:00|1477.1|1476.8|1473.9|1473.6|1477.5|1477.2|1472.4|1472.1|379
1583148300000|2020-03-02 11:25:00|1474|1473.7|1469.2|1468.9|1474.2|1473.9|1469.1|1468.8|584
1583148600000|2020-03-02 11:30:00|1469.4|1469.1|1466.9|1466.6|1471|1470.7|1466.5|1466.2|602
1583148900000|2020-03-02 11:35:00|1467|1466.7|1469.4|1469.1|1470.7|1470.4|1466.2|1465.9|330
1583149200000|2020-03-02 11:40:00|1469.3|1469|1465.6|1465.3|1470.5|1470.2|1463.6|1463.3|788
1583149500000|2020-03-02 11:45:00|1465.8|1465.5|1467|1466.7|1468.5|1468.2|1464.5|1464.2|336
1583149800000|2020-03-02 11:50:00|1466.9|1466.6|1462|1461.7|1467.8|1467.5|1461.9|1461.6|405
1583150100000|2020-03-02 11:55:00|1462.1|1461.8|1456.5|1456.2|1463.6|1463.3|1454|1453.7|934
1583150400000|2020-03-02 12:00:00|1456.7|1456.4|1461.1|1460.8|1462.3|1462|1455.8|1455.5|987
1583150700000|2020-03-02 12:05:00|1460.8|1460.5|1465.1|1464.8|1466.1|1465.8|1459.1|1458.8|651
1583151000000|2020-03-02 12:10:00|1465.2|1464.9|1462|1461.7|1465.4|1465.1|1460.1|1459.8|326
1583151300000|2020-03-02 12:15:00|1462.1|1461.8|1461.5|1461.2|1464.8|1464.5|1461.4|1461.1|408
1583151600000|2020-03-02 12:20:00|1461.6|1461.3|1463.5|1463.2|1465.2|1464.9|1460.4|1460.1|263
1583151900000|2020-03-02 12:25:00|1463.6|1463.3|1467.6|1467.3|1467.8|1467.5|1462.9|1462.6|508
1583152200000|2020-03-02 12:30:00|1467.7|1467.4|1463.4|1463.1|1468.2|1467.9|1462.9|1462.6|352
1583152500000|2020-03-02 12:35:00|1463.5|1463.2|1462.8|1462.5|1467|1466.7|1462.5|1462.2|328
1583152800000|2020-03-02 12:40:00|1462.9|1462.6|1463.3|1463|1466.8|1466.5|1462.4|1462.1|597
1583153100000|2020-03-02 12:45:00|1463.4|1463.1|1465.1|1464.8|1466|1465.7|1462.3|1462|284
1583153400000|2020-03-02 12:50:00|1465|1464.7|1464|1463.7|1466|1465.7|1463.4|1463.1|260
1583153700000|2020-03-02 12:55:00|1464.2|1463.9|1470.3|1470|1473.1|1472.8|1464.2|1463.9|593
1583154000000|2020-03-02 13:00:00|1470.6|1470.3|1469.7|1469.4|1470.7|1470.4|1467.2|1466.9|673
1583154300000|2020-03-02 13:05:00|1469.8|1469.5|1467.5|1467.2|1471.6|1471.3|1467.4|1467.1|490
1583154600000|2020-03-02 13:10:00|1467.4|1467.1|1471.2|1470.9|1471.8|1471.5|1467.2|1466.9|615
1583154900000|2020-03-02 13:15:00|1471.1|1470.8|1470.5|1470.2|1473.2|1472.9|1470.1|1469.8|709
1583155200000|2020-03-02 13:20:00|1470.7|1470.4|1463.7|1463.4|1470.9|1470.6|1462.9|1462.6|871
1583155500000|2020-03-02 13:25:00|1463.6|1463.3|1463.6|1463.3|1463.9|1463.6|1460.6|1460.3|978
1583155800000|2020-03-02 13:30:00|1463.7|1463.4|1465.4|1465.1|1465.9|1465.6|1461.5|1461.2|683
1583156100000|2020-03-02 13:35:00|1465.6|1465.3|1466.6|1466.3|1468.2|1467.9|1464|1463.7|809
1583156400000|2020-03-02 13:40:00|1466.4|1466.1|1464.5|1464.2|1468.6|1468.3|1464.2|1463.9|686
1583156700000|2020-03-02 13:45:00|1464.4|1464.1|1468.3|1468|1468.4|1468.1|1464|1463.7|578
1583157000000|2020-03-02 13:50:00|1468.4|1468.1|1469.7|1469.4|1472.3|1472|1468.2|1467.9|1332
1583157300000|2020-03-02 13:55:00|1469.5|1469.2|1479.3|1479|1480.3|1480|1469.5|1469.2|2550
1583157600000|2020-03-02 14:00:00|1479.7|1479.4|1484.4|1484.1|1486.3|1486|1479.7|1479.4|2238
1583157900000|2020-03-02 14:05:00|1484.3|1484|1483.1|1482.8|1487|1486.7|1482.8|1482.5|1120
1583158200000|2020-03-02 14:10:00|1483.2|1482.9|1484.9|1484.6|1487.3|1487|1482.2|1481.9|1277
1583158500000|2020-03-02 14:15:00|1484.7|1484.4|1484.7|1484.4|1486.4|1486.1|1481.1|1480.8|992
1583158800000|2020-03-02 14:20:00|1484.6|1484.3|1487.7|1487.4|1487.9|1487.6|1484.6|1484.3|723
1583159100000|2020-03-02 14:25:00|1487.6|1487.3|1487.3|1487|1489.5|1489.2|1485.3|1485|1508
1583159400000|2020-03-02 14:30:00|1487.4|1487.1|1481|1480.7|1488.1|1487.8|1478.2|1477.9|11709
1583159700000|2020-03-02 14:35:00|1480.9|1480.6|1470.7|1470.4|1481.9|1481.6|1470.5|1470.2|7161
1583160000000|2020-03-02 14:40:00|1470.6|1470.3|1478.7|1478.4|1479.7|1479.4|1470.2|1469.9|8107
1583160300000|2020-03-02 14:45:00|1478.9|1478.6|1477.7|1477.4|1483.7|1483.4|1477.1|1476.8|7421
1583160600000|2020-03-02 14:50:00|1477.9|1477.6|1478.2|1477.9|1480.3|1480|1474.1|1473.8|7476
1583160900000|2020-03-02 14:55:00|1478|1477.7|1471.8|1471.5|1478.1|1477.8|1470.6|1470.3|3695
1583161200000|2020-03-02 15:00:00|1471.9|1471.6|1470.8|1470.5|1474.7|1474.4|1468.3|1468|3629
1583161500000|2020-03-02 15:05:00|1471.1|1470.8|1465.2|1464.9|1472.1|1471.8|1462.3|1462|4146
1583161800000|2020-03-02 15:10:00|1465|1464.7|1470.7|1470.4|1471.2|1470.9|1463.3|1463|4195
1583162100000|2020-03-02 15:15:00|1470.6|1470.3|1465.2|1464.9|1472|1471.7|1464.9|1464.6|3922
1583162400000|2020-03-02 15:20:00|1464.9|1464.6|1463.4|1463.1|1469|1468.7|1463.2|1462.9|3800
1583162700000|2020-03-02 15:25:00|1463.5|1463.2|1471.2|1470.9|1471.4|1471.1|1462.6|1462.3|3520
1583163000000|2020-03-02 15:30:00|1471.3|1471|1468.2|1467.9|1473.1|1472.8|1465.9|1465.6|3917
1583163300000|2020-03-02 15:35:00|1468.4|1468.1|1472.1|1471.8|1473.6|1473.3|1468.3|1468|3685
1583163600000|2020-03-02 15:40:00|1472.2|1471.9|1477.7|1477.4|1479.3|1479|1471.6|1471.3|3505
1583163900000|2020-03-02 15:45:00|1477.6|1477.3|1482.4|1482.1|1483.3|1483|1477|1476.7|3276
1583164200000|2020-03-02 15:50:00|1482.3|1482|1490.7|1490.4|1490.8|1490.5|1482.1|1481.8|4101
1583164500000|2020-03-02 15:55:00|1490.8|1490.5|1490.3|1490|1491.4|1491.1|1487.9|1487.6|3445
1583164800000|2020-03-02 16:00:00|1490.4|1490.1|1489.6|1489.3|1491.7|1491.4|1485.1|1484.8|4114
1583165100000|2020-03-02 16:05:00|1489.5|1489.2|1485.2|1484.9|1490|1489.7|1484.6|1484.3|2925
1583165400000|2020-03-02 16:10:00|1485.3|1485|1483.4|1483.1|1487.3|1487|1481.2|1480.9|3514
1583165700000|2020-03-02 16:15:00|1483.5|1483.2|1493.4|1493.1|1494.5|1494.2|1483.4|1483.1|8204
1583166000000|2020-03-02 16:20:00|1493.5|1493.2|1492.4|1492.1|1494|1493.7|1485.9|1485.6|7531
1583166300000|2020-03-02 16:25:00|1492.5|1492.2|1492.6|1492.3|1493.8|1493.5|1488.6|1488.3|3459
1583166600000|2020-03-02 16:30:00|1492.7|1492.4|1488.6|1488.3|1494.3|1494|1488.3|1488|3775
1583166900000|2020-03-02 16:35:00|1488.7|1488.4|1498.8|1498.5|1499.1|1498.8|1488.6|1488.3|4906
1583167200000|2020-03-02 16:40:00|1498.9|1498.6|1496.8|1496.5|1499|1498.7|1494.4|1494.1|3043
1583167500000|2020-03-02 16:45:00|1497|1496.7|1494.3|1494|1497.4|1497.1|1493.7|1493.4|2292
1583167800000|2020-03-02 16:50:00|1494.4|1494.1|1498|1497.7|1499.2|1498.9|1493|1492.7|2392
1583168100000|2020-03-02 16:55:00|1498.1|1497.8|1500.6|1500.3|1501.4|1501.1|1498.1|1497.8|2198
1583168400000|2020-03-02 17:00:00|1500.7|1500.4|1499.3|1499|1500.8|1500.5|1498.2|1497.9|1789
1583168700000|2020-03-02 17:05:00|1499.4|1499.1|1496.2|1495.9|1501|1500.7|1496.2|1495.9|2098
1583169000000|2020-03-02 17:10:00|1496.3|1496|1494.7|1494.4|1498.1|1497.8|1493.8|1493.5|2042
1583169300000|2020-03-02 17:15:00|1494.8|1494.5|1492.8|1492.5|1495.3|1495|1491.1|1490.8|2549
1583169600000|2020-03-02 17:20:00|1492.7|1492.4|1490.7|1490.4|1494.6|1494.3|1489.6|1489.3|2769
1583169900000|2020-03-02 17:25:00|1490.5|1490.2|1492.1|1491.8|1492.9|1492.6|1489.6|1489.3|2160
1583170200000|2020-03-02 17:30:00|1492.4|1492.1|1494.7|1494.4|1495.8|1495.5|1491.9|1491.6|1560
1583170500000|2020-03-02 17:35:00|1495|1494.7|1498|1497.7|1498.3|1498|1495|1494.7|1767
1583170800000|2020-03-02 17:40:00|1497.8|1497.5|1497.8|1497.5|1499.4|1499.1|1496|1495.7|1979
1583171100000|2020-03-02 17:45:00|1497.9|1497.6|1499.2|1498.9|1500|1499.7|1497.9|1497.6|1706
1583171400000|2020-03-02 17:50:00|1499.3|1499|1501.4|1501.1|1501.8|1501.5|1497.9|1497.6|2429
1583171700000|2020-03-02 17:55:00|1501.3|1501|1501.3|1501|1502.1|1501.8|1499.3|1499|1961
1583172000000|2020-03-02 18:00:00|1501.7|1501.4|1501.1|1500.8|1502.4|1502.1|1498.9|1498.6|1571
1583172300000|2020-03-02 18:05:00|1501|1500.7|1496.5|1496.2|1501.1|1500.8|1495.1|1494.8|2092
1583172600000|2020-03-02 18:10:00|1496.4|1496.1|1496.8|1496.5|1498.3|1498|1495.8|1495.5|1197
1583172900000|2020-03-02 18:15:00|1496.9|1496.6|1493.5|1493.2|1497.6|1497.3|1492.7|1492.4|1403
1583173200000|2020-03-02 18:20:00|1493.6|1493.3|1492|1491.7|1495|1494.7|1491|1490.7|2182
1583173500000|2020-03-02 18:25:00|1491.9|1491.6|1490.2|1489.9|1493.2|1492.9|1488.4|1488.1|2767
1583173800000|2020-03-02 18:30:00|1490.1|1489.8|1491.1|1490.8|1492.2|1491.9|1487.7|1487.4|2389
1583174100000|2020-03-02 18:35:00|1490.9|1490.6|1495.2|1494.9|1495.4|1495.1|1490.5|1490.2|1768
1583174400000|2020-03-02 18:40:00|1495.3|1495|1497.2|1496.9|1497.3|1497|1494.6|1494.3|2273
1583174700000|2020-03-02 18:45:00|1497.3|1497|1494.2|1493.9|1498.1|1497.8|1492.8|1492.5|2219
1583175000000|2020-03-02 18:50:00|1494.1|1493.8|1489.7|1489.4|1495.7|1495.4|1489.5|1489.2|2449
1583175300000|2020-03-02 18:55:00|1489.6|1489.3|1496.5|1496.2|1497.1|1496.8|1489.6|1489.3|1952
1583175600000|2020-03-02 19:00:00|1496.2|1495.9|1499|1498.7|1499.8|1499.5|1496|1495.7|3260
1583175900000|2020-03-02 19:05:00|1499.1|1498.8|1501.3|1501|1501.5|1501.2|1496.3|1496|2226
1583176200000|2020-03-02 19:10:00|1501|1500.7|1501.4|1501.1|1501.6|1501.3|1498.6|1498.3|1816
1583176500000|2020-03-02 19:15:00|1501.3|1501|1499.1|1498.8|1501.6|1501.3|1497.8|1497.5|1790
1583176800000|2020-03-02 19:20:00|1499|1498.7|1496.1|1495.8|1500.3|1500|1496|1495.7|1539
1583177100000|2020-03-02 19:25:00|1496.2|1495.9|1493.7|1493.4|1497.9|1497.6|1493.4|1493.1|3090
1583177400000|2020-03-02 19:30:00|1493.6|1493.3|1491.4|1491.1|1495.5|1495.2|1491.4|1491.1|1715
1583177700000|2020-03-02 19:35:00|1491.5|1491.2|1488.1|1487.8|1492.2|1491.9|1487.6|1487.3|1634
1583178000000|2020-03-02 19:40:00|1487.9|1487.6|1485.2|1484.9|1487.9|1487.6|1482.4|1482.1|2732
1583178300000|2020-03-02 19:45:00|1485.1|1484.8|1487.8|1487.5|1488.9|1488.6|1482.9|1482.6|1932
1583178600000|2020-03-02 19:50:00|1487.9|1487.6|1490.3|1490|1490.3|1490|1485.4|1485.1|1903
1583178900000|2020-03-02 19:55:00|1490.1|1489.8|1485.6|1485.3|1490.8|1490.5|1484|1483.7|3164
1583179200000|2020-03-02 20:00:00|1485.5|1485.2|1489.7|1489.4|1490.3|1490|1484.9|1484.6|1919
1583179500000|2020-03-02 20:05:00|1489.8|1489.5|1491.2|1490.9|1492.6|1492.3|1489.2|1488.9|2148
1583179800000|2020-03-02 20:10:00|1491.1|1490.8|1492.5|1492.2|1493.2|1492.9|1489.2|1488.9|1733
1583180100000|2020-03-02 20:15:00|1492.3|1492|1491.5|1491.2|1494.5|1494.2|1490.2|1489.9|1734
1583180400000|2020-03-02 20:20:00|1491.4|1491.1|1497|1496.7|1497.1|1496.8|1491|1490.7|1432
1583180700000|2020-03-02 20:25:00|1497.1|1496.8|1498.7|1498.4|1499|1498.7|1495.9|1495.6|2173
1583181000000|2020-03-02 20:30:00|1499|1498.7|1499.9|1499.6|1500.4|1500.1|1497.9|1497.6|1862
1583181300000|2020-03-02 20:35:00|1500|1499.7|1503.7|1503.4|1504.3|1504|1499.7|1499.4|2859
1583181600000|2020-03-02 20:40:00|1503.8|1503.5|1503.1|1502.8|1505.1|1504.8|1502.4|1502.1|1950
1583181900000|2020-03-02 20:45:00|1503.2|1502.9|1509.2|1508.9|1509.6|1509.3|1503.1|1502.8|3446
1583182200000|2020-03-02 20:50:00|1509.4|1509.1|1516.7|1516.4|1516.8|1516.5|1509.4|1509.1|7259
1583182500000|2020-03-02 20:55:00|1516.6|1516.3|1519.3|1519|1519.8|1519.5|1514.5|1514.2|15970
1583182800000|2020-03-02 21:00:00|1519.2|1518.9|1519.2|1518.9|1521.7|1521.4|1515.7|1515.4|6662
1583183100000|2020-03-02 21:05:00|1519.6|1519.3|1514.4|1514.1|1520.4|1520.1|1514|1513.7|3071
1583183400000|2020-03-02 21:10:00|1514.6|1514.3|1501.7|1500.9|1514.9|1514.6|1501.1|1500.6|6439
1583183700000|2020-03-02 21:15:00|1501.8|1501|1503.3|1502.5|1505.3|1504.5|1501.8|1501|2
1583184000000|2020-03-02 21:20:00|1503.4|1502.6|1504.2|1503.4|1504.4|1503.6|1503.2|1502.4|0
1583184300000|2020-03-02 21:25:00|1504.3|1503.5|1504.5|1503.7|1504.9|1504.1|1504.1|1503.3|0
1583184600000|2020-03-02 21:30:00|1505.5|1505.2|1512.2|1511.9|1512.8|1512.5|1505|1504.7|1170
1583184900000|2020-03-02 21:35:00|1512.3|1512|1508.3|1508|1512.3|1512|1507.8|1507.5|252
1583185200000|2020-03-02 21:40:00|1508.4|1508.1|1509.4|1509.1|1510.8|1510.5|1508.1|1507.8|329
1583185500000|2020-03-02 21:45:00|1509.3|1509|1511.8|1511.5|1511.8|1511.5|1509.2|1508.9|213
1583185800000|2020-03-02 21:50:00|1511.9|1511.6|1506.9|1506.6|1511.9|1511.6|1505.1|1504.8|331
1583186100000|2020-03-02 21:55:00|1507|1506.7|1507.8|1507|1507.8|1507.5|1505.3|1505|241
1583186400000|2020-03-02 22:00:00|1507.6|1506.8|1507.9|1507.1|1508|1507.2|1507.3|1506.5|0
1583186700000|2020-03-02 22:05:00|1508|1507.2|1508.6|1507.8|1508.6|1507.8|1507.7|1506.9|0
1583187000000|2020-03-02 22:10:00|1508.7|1507.9|1508.7|1507.9|1508.7|1507.9|1508.3|1507.5|0
1583187300000|2020-03-02 22:15:00|1508.8|1508|1509.2|1508.4|1509.6|1508.8|1508.4|1507.6|0
1583187600000|2020-03-02 22:20:00|1509.3|1508.5|1509.6|1508.8|1510|1509.2|1509.2|1508.4|0
1583187900000|2020-03-02 22:25:00|1509.4|1508.6|1509|1508.2|1509.6|1508.8|1508.6|1507.8|0
1583188200000|2020-03-02 22:30:00|1508.9|1508.1|1509.9|1509.1|1510.1|1509.3|1508.4|1507.6|0
1583188500000|2020-03-02 22:35:00|1509.8|1509|1510.2|1509.4|1510.4|1509.6|1509.8|1509|0
1583188800000|2020-03-02 22:40:00|1510.3|1509.5|1510.5|1509.7|1510.7|1509.9|1510.3|1509.5|0
1583189100000|2020-03-02 22:45:00|1510.6|1509.8|1510.7|1509.9|1510.8|1510|1510.2|1509.4|0
1583189400000|2020-03-02 22:50:00|1510.8|1510|1512|1511.2|1512|1511.2|1510.8|1510|0
1583189700000|2020-03-02 22:55:00|1512.1|1511.3|1511.6|1510.8|1512.2|1511.4|1510.8|1510|0
1583190000000|2020-03-02 23:00:00|1510|1509.7|1510.2|1509.9|1512.7|1512.4|1509.2|1508.9|509
1583190300000|2020-03-02 23:05:00|1510.3|1510|1510|1509.7|1512.1|1511.8|1508.3|1508|326
1583190600000|2020-03-02 23:10:00|1510.1|1509.8|1510.4|1510.1|1511.8|1511.5|1510|1509.7|133
1583190900000|2020-03-02 23:15:00|1510.2|1509.9|1510.5|1510.2|1511.8|1511.5|1509.7|1509.4|206
1583191200000|2020-03-02 23:20:00|1510.1|1509.8|1509.5|1509.2|1510.5|1510.2|1507.5|1507.2|224
1583191500000|2020-03-02 23:25:00|1509.2|1508.9|1509.7|1509.4|1510.5|1510.2|1508.3|1508|103
1583191800000|2020-03-02 23:30:00|1509.6|1509.3|1508.9|1508.6|1510|1509.7|1507.2|1506.9|145
1583192100000|2020-03-02 23:35:00|1509|1508.7|1507.4|1507.1|1509.1|1508.8|1507.2|1506.9|253
1583192400000|2020-03-02 23:40:00|1507.3|1507|1509.1|1508.8|1509.4|1509.1|1507.3|1507|142
1583192700000|2020-03-02 23:45:00|1509.2|1508.9|1510.4|1510.1|1510.8|1510.5|1509.1|1508.8|88
1583193000000|2020-03-02 23:50:00|1510.3|1510|1513.5|1513.2|1514|1513.7|1510.3|1510|481
1583193300000|2020-03-02 23:55:00|1513.6|1513.3|1514.5|1514.2|1514.6|1514.3|1512|1511.7|172
1583193600000|2020-03-03 00:00:00|1514.6|1514.3|1518.5|1518.2|1519.8|1519.5|1514.1|1513.8|676
1583193900000|2020-03-03 00:05:00|1518.4|1518.1|1517.8|1517.5|1519.7|1519.4|1516.2|1515.9|437
1583194200000|2020-03-03 00:10:00|1517.9|1517.6|1515.9|1515.6|1518.3|1518|1515|1514.7|272
1583194500000|2020-03-03 00:15:00|1516|1515.7|1515|1514.7|1517.2|1516.9|1514.7|1514.4|199
1583194800000|2020-03-03 00:20:00|1514.8|1514.5|1516.9|1516.6|1517.1|1516.8|1514.3|1514|215
1583195100000|2020-03-03 00:25:00|1516.8|1516.5|1517.9|1517.6|1519|1518.7|1516.8|1516.5|280
1583195400000|2020-03-03 00:30:00|1517.8|1517.5|1517.2|1516.9|1518.5|1518.2|1516.8|1516.5|101
1583195700000|2020-03-03 00:35:00|1517.1|1516.8|1517.7|1517.4|1519.4|1519.1|1516.3|1516|138
1583196000000|2020-03-03 00:40:00|1517.8|1517.5|1517.2|1516.9|1518.4|1518.1|1516.5|1516.2|116
1583196300000|2020-03-03 00:45:00|1517.1|1516.8|1517.7|1517.4|1518.3|1518|1516.5|1516.2|107
1583196600000|2020-03-03 00:50:00|1517.8|1517.5|1517.7|1517.4|1519.2|1518.9|1517.6|1517.3|124
1583196900000|2020-03-03 00:55:00|1517.9|1517.6|1519.8|1519.5|1519.8|1519.5|1517.9|1517.6|134
1583197200000|2020-03-03 01:00:00|1519.7|1519.4|1519.5|1519.2|1520.5|1520.2|1518.2|1517.9|218
1583197500000|2020-03-03 01:05:00|1519.6|1519.3|1518.2|1517.9|1519.8|1519.5|1517.9|1517.6|173
1583197800000|2020-03-03 01:10:00|1518.1|1517.8|1516.2|1515.9|1518.6|1518.3|1515.7|1515.4|156
1583198100000|2020-03-03 01:15:00|1516.3|1516|1514.2|1513.9|1516.8|1516.5|1513.4|1513.1|347
1583198400000|2020-03-03 01:20:00|1514.1|1513.8|1515|1514.7|1515.3|1515|1513.7|1513.4|248
1583198700000|2020-03-03 01:25:00|1515.1|1514.8|1517.3|1517|1517.9|1517.6|1514.9|1514.6|253
1583199000000|2020-03-03 01:30:00|1517.4|1517.1|1516.6|1516.3|1517.9|1517.6|1515.8|1515.5|166
1583199300000|2020-03-03 01:35:00|1516.7|1516.4|1516.5|1516.2|1517.1|1516.8|1515.7|1515.4|199
1583199600000|2020-03-03 01:40:00|1516.6|1516.3|1515.2|1514.9|1516.7|1516.4|1514.4|1514.1|203
1583199900000|2020-03-03 01:45:00|1515.3|1515|1512|1511.7|1515.4|1515.1|1511.7|1511.4|317
1583200200000|2020-03-03 01:50:00|1512.1|1511.8|1512.7|1512.4|1514.1|1513.8|1511.5|1511.2|206
1583200500000|2020-03-03 01:55:00|1512.6|1512.3|1512|1511.7|1513.6|1513.3|1511.6|1511.3|151
1583200800000|2020-03-03 02:00:00|1511.9|1511.6|1513.5|1513.2|1513.8|1513.5|1511.6|1511.3|172
1583201100000|2020-03-03 02:05:00|1513.6|1513.3|1513.7|1513.4|1515.3|1515|1513.4|1513.1|293
1583201400000|2020-03-03 02:10:00|1513.6|1513.3|1512.3|1512|1513.8|1513.5|1511.3|1511|161
1583201700000|2020-03-03 02:15:00|1512.4|1512.1|1512.7|1512.4|1513.5|1513.2|1512.3|1512|132
1583202000000|2020-03-03 02:20:00|1512.8|1512.5|1510.1|1509.8|1512.8|1512.5|1509.2|1508.9|229
1583202300000|2020-03-03 02:25:00|1510|1509.7|1510.8|1510.5|1511.8|1511.5|1508.7|1508.4|250
1583202600000|2020-03-03 02:30:00|1510.9|1510.6|1512.6|1512.3|1513.3|1513|1510.5|1510.2|326
1583202900000|2020-03-03 02:35:00|1512.7|1512.4|1512.8|1512.5|1512.9|1512.6|1511.3|1511|120
1583203200000|2020-03-03 02:40:00|1512.9|1512.6|1511.9|1511.6|1512.9|1512.6|1510.8|1510.5|150
1583203500000|2020-03-03 02:45:00|1512|1511.7|1514|1513.7|1514.5|1514.2|1511.3|1511|312
1583203800000|2020-03-03 02:50:00|1513.9|1513.6|1513.2|1512.9|1514.9|1514.6|1512.8|1512.5|164
1583204100000|2020-03-03 02:55:00|1513.3|1513|1512.1|1511.8|1513.4|1513.1|1510.3|1510|208
1583204400000|2020-03-03 03:00:00|1512.2|1511.9|1513.4|1513.1|1513.9|1513.6|1511.7|1511.4|192
1583204700000|2020-03-03 03:05:00|1513.3|1513|1513.8|1513.5|1514.9|1514.6|1512.7|1512.4|328
1583205000000|2020-03-03 03:10:00|1513.7|1513.4|1513.9|1513.6|1513.9|1513.6|1512.8|1512.5|118
1583205300000|2020-03-03 03:15:00|1514.2|1513.9|1513.4|1513.1|1514.2|1513.9|1513|1512.7|88
1583205600000|2020-03-03 03:20:00|1513.3|1513|1514.6|1514.3|1515.6|1515.3|1513|1512.7|252
1583205900000|2020-03-03 03:25:00|1514.5|1514.2|1516.6|1516.3|1517.4|1517.1|1514|1513.7|216
1583206200000|2020-03-03 03:30:00|1516.5|1516.2|1518.1|1517.8|1518.4|1518.1|1515.7|1515.4|236
1583206500000|2020-03-03 03:35:00|1518|1517.7|1516.3|1516|1518.3|1518|1515.6|1515.3|104
1583206800000|2020-03-03 03:40:00|1516.4|1516.1|1517|1516.7|1517.4|1517.1|1516.1|1515.8|182
1583207100000|2020-03-03 03:45:00|1517.1|1516.8|1516.2|1515.9|1517.3|1517|1515.9|1515.6|88
1583207400000|2020-03-03 03:50:00|1516.3|1516|1516.9|1516.6|1517.5|1517.2|1516.3|1516|132
1583207700000|2020-03-03 03:55:00|1517|1516.7|1515.5|1515.2|1517.4|1517.1|1515.1|1514.8|142
1583208000000|2020-03-03 04:00:00|1515.4|1515.1|1514.3|1514|1515.8|1515.5|1514.1|1513.8|171
1583208300000|2020-03-03 04:05:00|1514.4|1514.1|1514.3|1514|1515.1|1514.8|1512.8|1512.5|288
1583208600000|2020-03-03 04:10:00|1514.2|1513.9|1514.4|1514.1|1514.9|1514.6|1513.9|1513.6|82
1583208900000|2020-03-03 04:15:00|1514.3|1514|1513.8|1513.5|1515.1|1514.8|1513.7|1513.4|136
1583209200000|2020-03-03 04:20:00|1513.7|1513.4|1508.2|1507.9|1514.1|1513.8|1507.8|1507.5|712
1583209500000|2020-03-03 04:25:00|1508.3|1508|1507.4|1507.1|1509.2|1508.9|1507.3|1507|187
1583209800000|2020-03-03 04:30:00|1507.5|1507.2|1504.7|1504.4|1508.3|1508|1504.7|1504.4|414
1583210100000|2020-03-03 04:35:00|1504.6|1504.3|1509|1508.7|1509.7|1509.4|1504.3|1504|267
1583210400000|2020-03-03 04:40:00|1508.9|1508.6|1506|1505.7|1511.7|1511.4|1506|1505.7|267
1583210700000|2020-03-03 04:45:00|1506.1|1505.8|1507.8|1507.5|1507.9|1507.6|1505.8|1505.5|81
1583211000000|2020-03-03 04:50:00|1507.7|1507.4|1508.7|1508.4|1509.4|1509.1|1507.5|1507.2|87
1583211300000|2020-03-03 04:55:00|1508.6|1508.3|1508.7|1508.4|1509.5|1509.2|1508.1|1507.8|84
1583211600000|2020-03-03 05:00:00|1508.8|1508.5|1509.4|1509.1|1511.5|1511.2|1508.6|1508.3|153
1583211900000|2020-03-03 05:05:00|1509.3|1509|1506.7|1506.4|1509.6|1509.3|1506.3|1506|115
1583212200000|2020-03-03 05:10:00|1506.6|1506.3|1507|1506.7|1507.6|1507.3|1506.1|1505.8|170
1583212500000|2020-03-03 05:15:00|1507.1|1506.8|1506.4|1506.1|1507.2|1506.9|1505.4|1505.1|78
1583212800000|2020-03-03 05:20:00|1506.3|1506|1506.6|1506.3|1506.9|1506.6|1505.3|1505|79
1583213100000|2020-03-03 05:25:00|1506.5|1506.2|1506.8|1506.5|1507.6|1507.3|1505.9|1505.6|101
1583213400000|2020-03-03 05:30:00|1506.7|1506.4|1506.8|1506.5|1508.1|1507.8|1504.6|1504.3|204
1583213700000|2020-03-03 05:35:00|1506.9|1506.6|1507.5|1507.2|1508.7|1508.4|1505.9|1505.6|178
1583214000000|2020-03-03 05:40:00|1507.4|1507.1|1507.2|1506.9|1508.2|1507.9|1506.7|1506.4|98
1583214300000|2020-03-03 05:45:00|1507.1|1506.8|1505.8|1505.5|1507.2|1506.9|1505.2|1504.9|97
1583214600000|2020-03-03 05:50:00|1505.9|1505.6|1506|1505.7|1506.2|1505.9|1505.1|1504.8|42
1583214900000|2020-03-03 05:55:00|1506.1|1505.8|1503.9|1503.6|1506.9|1506.6|1503.7|1503.4|104
1583215200000|2020-03-03 06:00:00|1504|1503.7|1500.6|1500.3|1504|1503.7|1500.3|1500|434
1583215500000|2020-03-03 06:05:00|1500.7|1500.4|1499.5|1499.2|1501.8|1501.5|1499.3|1499|247
1583215800000|2020-03-03 06:10:00|1499.4|1499.1|1500.9|1500.6|1501.1|1500.8|1499.2|1498.9|169
1583216100000|2020-03-03 06:15:00|1501|1500.7|1500.2|1499.9|1501|1500.7|1499.4|1499.1|142
1583216400000|2020-03-03 06:20:00|1500.3|1500|1502.3|1502|1503.9|1503.6|1500.2|1499.9|198
1583216700000|2020-03-03 06:25:00|1502.4|1502.1|1505.1|1504.8|1505.4|1505.1|1501.6|1501.3|300
1583217000000|2020-03-03 06:30:00|1505.2|1504.9|1503.3|1503|1506|1505.7|1503.3|1503|146
1583217300000|2020-03-03 06:35:00|1503.2|1502.9|1503.4|1503.1|1503.9|1503.6|1501.9|1501.6|155
1583217600000|2020-03-03 06:40:00|1503.2|1502.9|1504.9|1504.6|1505.7|1505.4|1503.1|1502.8|140
1583217900000|2020-03-03 06:45:00|1505|1504.7|1504.9|1504.6|1505.4|1505.1|1504.4|1504.1|65
1583218200000|2020-03-03 06:50:00|1505|1504.7|1505.5|1505.2|1505.9|1505.6|1504.8|1504.5|96
1583218500000|2020-03-03 06:55:00|1505.6|1505.3|1510.7|1510.4|1511|1510.7|1505.4|1505.1|428
1583218800000|2020-03-03 07:00:00|1510.6|1510.3|1511.3|1511|1512.4|1512.1|1508.9|1508.6|282
1583219100000|2020-03-03 07:05:00|1511.4|1511.1|1510|1509.7|1511.9|1511.6|1508.4|1508.1|118
1583219400000|2020-03-03 07:10:00|1510.1|1509.8|1513|1512.7|1513.6|1513.3|1509.6|1509.3|289
1583219700000|2020-03-03 07:15:00|1513.1|1512.8|1511.4|1511.1|1513.2|1512.9|1510.3|1510|142
1583220000000|2020-03-03 07:20:00|1511.5|1511.2|1511|1510.7|1511.5|1511.2|1510|1509.7|149
1583220300000|2020-03-03 07:25:00|1510.9|1510.6|1511.1|1510.8|1512.4|1512.1|1509.6|1509.3|155
1583220600000|2020-03-03 07:30:00|1511.2|1510.9|1508.2|1507.9|1511.5|1511.2|1507.8|1507.5|152
1583220900000|2020-03-03 07:35:00|1508.1|1507.8|1507.7|1507.4|1509.2|1508.9|1506.4|1506.1|198
1583221200000|2020-03-03 07:40:00|1507.9|1507.6|1508.3|1508|1509.9|1509.6|1507.5|1507.2|698
1583221500000|2020-03-03 07:45:00|1508.4|1508.1|1506.1|1505.8|1508.5|1508.2|1506|1505.7|175
1583221800000|2020-03-03 07:50:00|1506|1505.7|1507.8|1507.5|1508.5|1508.2|1506|1505.7|168
1583222100000|2020-03-03 07:55:00|1507.6|1507.3|1512.1|1511.8|1512.4|1512.1|1507.5|1507.2|251
1583222400000|2020-03-03 08:00:00|1512|1511.7|1511.1|1510.8|1512.6|1512.3|1509.9|1509.6|422
1583222700000|2020-03-03 08:05:00|1511.2|1510.9|1508|1507.7|1511.4|1511.1|1505|1504.7|295
1583223000000|2020-03-03 08:10:00|1507.8|1507.5|1516.6|1516.3|1516.6|1516.3|1507.2|1506.9|507
1583223300000|2020-03-03 08:15:00|1516.5|1516.2|1519.6|1519.3|1520|1519.7|1514.2|1513.9|663
1583223600000|2020-03-03 08:20:00|1519.9|1519.6|1520.2|1519.9|1521.2|1520.9|1518.3|1518|472
1583223900000|2020-03-03 08:25:00|1520.3|1520|1517.7|1517.4|1520.4|1520.1|1517.5|1517.2|205
1583224200000|2020-03-03 08:30:00|1517.9|1517.6|1523|1522.7|1523.2|1522.9|1517.9|1517.6|690
1583224500000|2020-03-03 08:35:00|1522.7|1522.4|1524.7|1524.4|1526|1525.7|1522.1|1521.8|617
1583224800000|2020-03-03 08:40:00|1524.8|1524.5|1524.5|1524.2|1526.5|1526.2|1523.7|1523.4|315
1583225100000|2020-03-03 08:45:00|1524.4|1524.1|1521.8|1521.5|1524.6|1524.3|1521.6|1521.3|336
1583225400000|2020-03-03 08:50:00|1521.7|1521.4|1518.8|1518.5|1522|1521.7|1518.7|1518.4|255
1583225700000|2020-03-03 08:55:00|1518.7|1518.4|1519.6|1519.3|1520.9|1520.6|1518.2|1517.9|218
1583226000000|2020-03-03 09:00:00|1519.5|1519.2|1517|1516.7|1519.5|1519.2|1516.9|1516.6|265
1583226300000|2020-03-03 09:05:00|1517.1|1516.8|1518.6|1518.3|1519.3|1519|1516.2|1515.9|263
1583226600000|2020-03-03 09:10:00|1518.5|1518.2|1521.4|1521.1|1522.2|1521.9|1518.4|1518.1|363
1583226900000|2020-03-03 09:15:00|1521.5|1521.2|1522.2|1521.9|1523.2|1522.9|1520.7|1520.4|178
1583227200000|2020-03-03 09:20:00|1522.3|1522|1519.2|1518.9|1523.1|1522.8|1519|1518.7|155
1583227500000|2020-03-03 09:25:00|1519.3|1519|1519.8|1519.5|1520.2|1519.9|1518.6|1518.3|138
1583227800000|2020-03-03 09:30:00|1519.9|1519.6|1520.9|1520.6|1522.3|1522|1517.8|1517.5|453
1583228100000|2020-03-03 09:35:00|1521|1520.7|1521.8|1521.5|1522.4|1522.1|1519.5|1519.2|259
1583228400000|2020-03-03 09:40:00|1521.7|1521.4|1523.3|1523|1523.8|1523.5|1520.9|1520.6|169
1583228700000|2020-03-03 09:45:00|1523.2|1522.9|1525.5|1525.2|1525.7|1525.4|1522|1521.7|321
1583229000000|2020-03-03 09:50:00|1525.6|1525.3|1524.6|1524.3|1526.1|1525.8|1524|1523.7|308
1583229300000|2020-03-03 09:55:00|1524.5|1524.2|1524.6|1524.3|1525|1524.7|1521.9|1521.6|241
1583229600000|2020-03-03 10:00:00|1524.7|1524.4|1526.6|1526.3|1527|1526.7|1524|1523.7|557
1583229900000|2020-03-03 10:05:00|1526.5|1526.2|1524.6|1524.3|1527.5|1527.2|1523.9|1523.6|651
1583230200000|2020-03-03 10:10:00|1524.4|1524.1|1523.7|1523.4|1525.5|1525.2|1522.6|1522.3|157
1583230500000|2020-03-03 10:15:00|1523.8|1523.5|1525.5|1525.2|1526|1525.7|1523.6|1523.3|180
1583230800000|2020-03-03 10:20:00|1525.3|1525|1525|1524.7|1525.9|1525.6|1523.7|1523.4|115
1583231100000|2020-03-03 10:25:00|1524.9|1524.6|1525|1524.7|1526.2|1525.9|1524|1523.7|127
1583231400000|2020-03-03 10:30:00|1524.9|1524.6|1524.6|1524.3|1526.8|1526.5|1524|1523.7|234
1583231700000|2020-03-03 10:35:00|1524.7|1524.4|1524.6|1524.3|1525.1|1524.8|1523.1|1522.8|195
1583232000000|2020-03-03 10:40:00|1524.7|1524.4|1522.8|1522.5|1524.9|1524.6|1522.7|1522.4|268
1583232300000|2020-03-03 10:45:00|1522.9|1522.6|1523|1522.7|1523.9|1523.6|1522.3|1522|317
1583232600000|2020-03-03 10:50:00|1522.9|1522.6|1523.4|1523.1|1523.7|1523.4|1522|1521.7|328
1583232900000|2020-03-03 10:55:00|1523.5|1523.2|1523.9|1523.6|1524.2|1523.9|1521.8|1521.5|304
1583233200000|2020-03-03 11:00:00|1524|1523.7|1520.6|1520.3|1524|1523.7|1519.8|1519.5|230
1583233500000|2020-03-03 11:05:00|1520.7|1520.4|1517.1|1516.8|1521.2|1520.9|1515.8|1515.5|586
1583233800000|2020-03-03 11:10:00|1517|1516.7|1515.8|1515.5|1517.4|1517.1|1513.6|1513.3|479
1583234100000|2020-03-03 11:15:00|1516|1515.7|1515.5|1515.2|1516|1515.7|1513.7|1513.4|298
1583234400000|2020-03-03 11:20:00|1515.4|1515.1|1513.9|1513.6|1516.5|1516.2|1513.7|1513.4|326
1583234700000|2020-03-03 11:25:00|1514|1513.7|1512.3|1512|1514.2|1513.9|1511.7|1511.4|349
1583235000000|2020-03-03 11:30:00|1512.4|1512.1|1514.6|1514.3|1515.6|1515.3|1512.3|1512|190
1583235300000|2020-03-03 11:35:00|1514.7|1514.4|1513.2|1512.9|1515.4|1515.1|1512.9|1512.6|143
1583235600000|2020-03-03 11:40:00|1513.3|1513|1512.6|1512.3|1513.9|1513.6|1510.6|1510.3|322
1583235900000|2020-03-03 11:45:00|1512.7|1512.4|1511.7|1511.4|1513.7|1513.4|1511|1510.7|152
1583236200000|2020-03-03 11:50:00|1511.8|1511.5|1512|1511.7|1513.1|1512.8|1511.5|1511.2|93
1583236500000|2020-03-03 11:55:00|1512.1|1511.8|1511.8|1511.5|1513.3|1513|1511.1|1510.8|129
1583236800000|2020-03-03 12:00:00|1512|1511.7|1514.8|1514.5|1515.2|1514.9|1512|1511.7|202
1583237100000|2020-03-03 12:05:00|1514.9|1514.6|1516.1|1515.8|1516.1|1515.8|1512.5|1512.2|352
1583237400000|2020-03-03 12:10:00|1516|1515.7|1516.1|1515.8|1517.8|1517.5|1515|1514.7|439
1583237700000|2020-03-03 12:15:00|1516.2|1515.9|1516.3|1516|1516.8|1516.5|1515.2|1514.9|347
1583238000000|2020-03-03 12:20:00|1516.2|1515.9|1516.6|1516.3|1517.1|1516.8|1515|1514.7|266
1583238300000|2020-03-03 12:25:00|1516.5|1516.2|1517.1|1516.8|1517.6|1517.3|1515.2|1514.9|333
1583238600000|2020-03-03 12:30:00|1516.9|1516.6|1517|1516.7|1521.4|1521.1|1515.4|1515.1|835
1583238900000|2020-03-03 12:35:00|1517.1|1516.8|1509.6|1509.3|1517.1|1516.8|1505.5|1505.2|1561
1583239200000|2020-03-03 12:40:00|1508.9|1508.6|1505.7|1505.4|1511.8|1511.5|1504.7|1504.4|1034
1583239500000|2020-03-03 12:45:00|1505.6|1505.3|1505.1|1504.8|1507.1|1506.8|1501.9|1501.6|617
1583239800000|2020-03-03 12:50:00|1505|1504.7|1506.5|1506.2|1508.9|1508.6|1505|1504.7|321
1583240100000|2020-03-03 12:55:00|1506.6|1506.3|1508.3|1508|1510.7|1510.4|1503.4|1503.1|773
1583240400000|2020-03-03 13:00:00|1508.1|1507.8|1501.8|1501.5|1508.1|1507.8|1501.8|1501.5|937
1583240700000|2020-03-03 13:05:00|1501.9|1501.6|1503.6|1503.3|1503.9|1503.6|1499.2|1498.9|788
1583241000000|2020-03-03 13:10:00|1503.5|1503.2|1507.1|1506.8|1507.7|1507.4|1500.5|1500.2|893
1583241300000|2020-03-03 13:15:00|1506.8|1506.5|1507.5|1507.2|1508.4|1508.1|1505.3|1505|721
1583241600000|2020-03-03 13:20:00|1507.4|1507.1|1512.1|1511.8|1512.1|1511.8|1505.9|1505.6|647
1583241900000|2020-03-03 13:25:00|1512|1511.7|1513.3|1513|1514.9|1514.6|1511|1510.7|962
1583242200000|2020-03-03 13:30:00|1513.2|1512.9|1513|1512.7|1513.8|1513.5|1511.3|1511|601
1583242500000|2020-03-03 13:35:00|1513.1|1512.8|1508.5|1508.2|1514.7|1514.4|1508|1507.7|964
1583242800000|2020-03-03 13:40:00|1508.3|1508|1508.3|1508|1509.4|1509.1|1506.5|1506.2|861
1583243100000|2020-03-03 13:45:00|1508.2|1507.9|1508.3|1508|1508.8|1508.5|1505.2|1504.9|673
1583243400000|2020-03-03 13:50:00|1508.5|1508.2|1509.2|1508.9|1511.3|1511|1508.5|1508.2|826
1583243700000|2020-03-03 13:55:00|1509.1|1508.8|1511.2|1510.9|1512|1511.7|1507.8|1507.5|707
1583244000000|2020-03-03 14:00:00|1511.1|1510.8|1512.4|1512.1|1513.2|1512.9|1509|1508.7|751
1583244300000|2020-03-03 14:05:00|1512.6|1512.3|1511.9|1511.6|1514.2|1513.9|1511.6|1511.3|1170
1583244600000|2020-03-03 14:10:00|1512|1511.7|1512.5|1512.2|1512.9|1512.6|1509.7|1509.4|1077
1583244900000|2020-03-03 14:15:00|1512.6|1512.3|1515.7|1515.4|1516.6|1516.3|1512.3|1512|767
1583245200000|2020-03-03 14:20:00|1515.6|1515.3|1518.3|1518|1518.3|1518|1515.2|1514.9|698
1583245500000|2020-03-03 14:25:00|1518.5|1518.2|1518.7|1518.4|1519.9|1519.6|1516.2|1515.9|929
1583245800000|2020-03-03 14:30:00|1518.3|1518|1512|1511.7|1518.6|1518.3|1506.9|1506.6|8655
1583246100000|2020-03-03 14:35:00|1512.1|1511.8|1510.9|1510.6|1512.2|1511.9|1505.8|1505.5|4851
1583246400000|2020-03-03 14:40:00|1511|1510.7|1513.8|1513.5|1516.3|1516|1510.6|1510.3|3561
1583246700000|2020-03-03 14:45:00|1513.7|1513.4|1514.5|1514.2|1515.3|1515|1508.9|1508.6|4525
1583247000000|2020-03-03 14:50:00|1514.4|1514.1|1507.9|1507.6|1514.4|1514.1|1506|1505.7|5803
1583247300000|2020-03-03 14:55:00|1507.8|1507.5|1511.2|1510.9|1513.1|1512.8|1505.8|1505.5|6069
1583247600000|2020-03-03 15:00:00|1511|1510.7|1545.5|1545.2|1549.5|1549.2|1510.5|1510.2|12305
1583247900000|2020-03-03 15:05:00|1546.1|1545.8|1536.1|1535.8|1548.5|1548.2|1533.5|1533.2|5766
1583248200000|2020-03-03 15:10:00|1536.4|1536.1|1522.6|1522.3|1538.8|1538.5|1522.1|1521.8|5092
1583248500000|2020-03-03 15:15:00|1522.4|1522.1|1518.2|1517.9|1522.4|1522.1|1514.5|1514.2|5404
1583248800000|2020-03-03 15:20:00|1518.1|1517.8|1527.6|1527.3|1528.4|1528.1|1516.8|1516.5|5744
1583249100000|2020-03-03 15:25:00|1527.7|1527.4|1522.7|1522.4|1529|1528.7|1522|1521.7|3199
1583249400000|2020-03-03 15:30:00|1522.8|1522.5|1520.9|1520.6|1527.9|1527.6|1520.1|1519.8|2161
1583249700000|2020-03-03 15:35:00|1521|1520.7|1526.2|1525.9|1528.7|1528.4|1520.5|1520.2|2389
1583250000000|2020-03-03 15:40:00|1526.1|1525.8|1530.7|1530.4|1532|1531.7|1525.6|1525.3|3592
1583250300000|2020-03-03 15:45:00|1530.6|1530.3|1522.5|1522.2|1532.2|1531.9|1521.9|1521.6|2911
1583250600000|2020-03-03 15:50:00|1522.6|1522.3|1521.8|1521.5|1524.9|1524.6|1519.2|1518.9|2003
1583250900000|2020-03-03 15:55:00|1521.5|1521.2|1528.3|1528|1529.4|1529.1|1520.5|1520.2|2820
1583251200000|2020-03-03 16:00:00|1527.9|1527.6|1522|1521.7|1529.9|1529.6|1520.4|1520.1|2405
1583251500000|2020-03-03 16:05:00|1521.9|1521.6|1514.1|1513.8|1522|1521.7|1513.4|1513.1|3458
1583251800000|2020-03-03 16:10:00|1514|1513.7|1505.8|1505.5|1514.4|1514.1|1505.2|1504.9|4444
1583252100000|2020-03-03 16:15:00|1506|1505.7|1507.3|1507|1513.3|1513|1506|1505.7|2333
1583252400000|2020-03-03 16:20:00|1507|1506.7|1500.3|1500|1510.6|1510.3|1499.8|1499.5|4323
1583252700000|2020-03-03 16:25:00|1500.6|1500.3|1498.2|1497.9|1504.1|1503.8|1495.9|1495.6|4399
1583253000000|2020-03-03 16:30:00|1498.1|1497.8|1502.7|1502.4|1502.8|1502.5|1496.7|1496.4|2783
1583253300000|2020-03-03 16:35:00|1502.8|1502.5|1507.9|1507.6|1508.2|1507.9|1500.3|1500|2468
1583253600000|2020-03-03 16:40:00|1508.1|1507.8|1506.6|1506.3|1510.1|1509.8|1503.8|1503.5|1678
1583253900000|2020-03-03 16:45:00|1506.4|1506.1|1499.4|1499.1|1507.9|1507.6|1499.1|1498.8|1650
1583254200000|2020-03-03 16:50:00|1499.3|1499|1510.3|1510|1511.6|1511.3|1499.2|1498.9|1857
1583254500000|2020-03-03 16:55:00|1510.4|1510.1|1513|1512.7|1513.5|1513.2|1508.4|1508.1|854
1583254800000|2020-03-03 17:00:00|1512.8|1512.5|1514.4|1514.1|1514.5|1514.2|1510|1509.7|991
1583255100000|2020-03-03 17:05:00|1514.3|1514|1517.3|1517|1518.2|1517.9|1513.2|1512.9|1603
1583255400000|2020-03-03 17:10:00|1517.4|1517.1|1509.6|1509.3|1517.6|1517.3|1509.4|1509.1|1620
1583255700000|2020-03-03 17:15:00|1509.7|1509.4|1508.8|1508.5|1511|1510.7|1507.2|1506.9|1182
1583256000000|2020-03-03 17:20:00|1508.9|1508.6|1512.3|1512|1512.6|1512.3|1507.3|1507|855
1583256300000|2020-03-03 17:25:00|1512.4|1512.1|1507.5|1507.2|1513.9|1513.6|1505.9|1505.6|1308
1583256600000|2020-03-03 17:30:00|1507.6|1507.3|1505.4|1505.1|1508.5|1508.2|1503.6|1503.3|1280
1583256900000|2020-03-03 17:35:00|1505.3|1505|1509.4|1509.1|1509.5|1509.2|1504.5|1504.2|853
1583257200000|2020-03-03 17:40:00|1509.2|1508.9|1505.9|1505.6|1509.9|1509.6|1504.6|1504.3|1258
1583257500000|2020-03-03 17:45:00|1505.8|1505.5|1513.3|1513|1514.5|1514.2|1505.6|1505.3|1992
1583257800000|2020-03-03 17:50:00|1513.4|1513.1|1507.2|1506.9|1513.5|1513.2|1506.9|1506.6|851
1583258100000|2020-03-03 17:55:00|1507.1|1506.8|1505.3|1505|1508|1507.7|1504.2|1503.9|2095
1583258400000|2020-03-03 18:00:00|1505.2|1504.9|1502.2|1501.9|1505.2|1504.9|1500.1|1499.8|2313
1583258700000|2020-03-03 18:05:00|1502.3|1502|1501.7|1501.4|1503.7|1503.4|1500.3|1500|2069
1583259000000|2020-03-03 18:10:00|1501.8|1501.5|1499|1498.7|1503.3|1503|1498.1|1497.8|1888
1583259300000|2020-03-03 18:15:00|1498.9|1498.6|1494.5|1494.2|1500.6|1500.3|1493.5|1493.2|3700
1583259600000|2020-03-03 18:20:00|1494.4|1494.1|1493.7|1493.4|1498|1497.7|1491.5|1491.2|2164
1583259900000|2020-03-03 18:25:00|1493.8|1493.5|1494.3|1494|1494.8|1494.5|1488.8|1488.5|2249
1583260200000|2020-03-03 18:30:00|1493.8|1493.5|1496.5|1496.2|1497.6|1497.3|1489.5|1489.2|1705
1583260500000|2020-03-03 18:35:00|1496.4|1496.1|1494.9|1494.6|1498.3|1498|1493.3|1493|2068
1583260800000|2020-03-03 18:40:00|1494.8|1494.5|1485.4|1485.1|1495.6|1495.3|1485|1484.7|1836
1583261100000|2020-03-03 18:45:00|1485.3|1485|1484.5|1484.2|1488.6|1488.3|1484.1|1483.8|1344
1583261400000|2020-03-03 18:50:00|1484.7|1484.4|1484.6|1484.3|1487.1|1486.8|1483.1|1482.8|958
1583261700000|2020-03-03 18:55:00|1484.8|1484.5|1482.5|1482.2|1486.9|1486.6|1481.9|1481.6|1105
1583262000000|2020-03-03 19:00:00|1482.3|1482|1479.4|1479.1|1485.6|1485.3|1477.9|1477.6|1557
1583262300000|2020-03-03 19:05:00|1479.7|1479.4|1471.5|1471.2|1479.9|1479.6|1471.1|1470.8|3067
1583262600000|2020-03-03 19:10:00|1471.4|1471.1|1482.5|1482.2|1482.8|1482.5|1470.9|1470.6|2879
1583262900000|2020-03-03 19:15:00|1482.4|1482.1|1472.7|1472.4|1482.8|1482.5|1472.3|1472|1712
1583263200000|2020-03-03 19:20:00|1472.8|1472.5|1473.2|1472.9|1478.5|1478.2|1471.1|1470.8|1612
1583263500000|2020-03-03 19:25:00|1473.4|1473.1|1484.5|1484.2|1485.2|1484.9|1472.5|1472.2|2283
1583263800000|2020-03-03 19:30:00|1484.4|1484.1|1487.1|1486.8|1487.7|1487.4|1481.8|1481.5|1546
1583264100000|2020-03-03 19:35:00|1487|1486.7|1478.7|1478.4|1487.2|1486.9|1478.3|1478|1415
1583264400000|2020-03-03 19:40:00|1478.6|1478.3|1478.5|1478.2|1481.1|1480.8|1475.8|1475.5|1270
1583264700000|2020-03-03 19:45:00|1478.3|1478|1488.5|1488.2|1488.6|1488.3|1478|1477.7|1775
1583265000000|2020-03-03 19:50:00|1488.4|1488.1|1490.7|1490.4|1491.5|1491.2|1484.1|1483.8|1729
1583265300000|2020-03-03 19:55:00|1490.8|1490.5|1490.9|1490.6|1492.1|1491.8|1488|1487.7|1630
1583265600000|2020-03-03 20:00:00|1491.2|1490.9|1496|1495.7|1496.3|1496|1488.3|1488|1725
1583265900000|2020-03-03 20:05:00|1495.9|1495.6|1492.4|1492.1|1495.9|1495.6|1490.2|1489.9|1495
1583266200000|2020-03-03 20:10:00|1492.5|1492.2|1498|1497.7|1499.6|1499.3|1489.7|1489.4|3195
1583266500000|2020-03-03 20:15:00|1498.1|1497.8|1499.8|1499.5|1501.2|1500.9|1494.7|1494.4|1422
1583266800000|2020-03-03 20:20:00|1499.9|1499.6|1486.9|1486.6|1500.5|1500.2|1486.3|1486|1943
1583267100000|2020-03-03 20:25:00|1487|1486.7|1499.9|1499.6|1500.3|1500|1486.7|1486.4|2197
1583267400000|2020-03-03 20:30:00|1499.8|1499.5|1491.7|1491.4|1499.8|1499.5|1488.1|1487.8|2522
1583267700000|2020-03-03 20:35:00|1491.6|1491.3|1482.6|1482.3|1493.2|1492.9|1481.1|1480.8|2569
1583268000000|2020-03-03 20:40:00|1482.5|1482.2|1492.8|1492.5|1493.8|1493.5|1481.2|1480.9|3007
1583268300000|2020-03-03 20:45:00|1492.7|1492.4|1487.5|1487.2|1496.4|1496.1|1487.4|1487.1|4049
1583268600000|2020-03-03 20:50:00|1487.2|1486.9|1489.6|1489.3|1489.6|1489.3|1481.9|1481.6|5600
1583268900000|2020-03-03 20:55:00|1489.5|1489.2|1485.4|1485.1|1493.1|1492.8|1482.3|1482|11403
1583269200000|2020-03-03 21:00:00|1485.3|1485|1490.3|1490|1490.8|1490.5|1484.6|1484.3|5337
1583269500000|2020-03-03 21:05:00|1490.4|1490.1|1491.9|1491.6|1492.4|1492.1|1490.1|1489.8|3146
1583269800000|2020-03-03 21:10:00|1491.7|1491.4|1479|1478.2|1491.8|1491.5|1478.4|1477.8|5846
1583270100000|2020-03-03 21:15:00|1479.2|1478.4|1480.6|1479.8|1480.6|1479.8|1478.7|1477.9|5
1583270400000|2020-03-03 21:20:00|1480.3|1479.5|1479.9|1479.1|1480.3|1479.5|1479.5|1478.7|0
1583270700000|2020-03-03 21:25:00|1479.8|1479|1480.8|1480|1480.9|1480.1|1479.7|1478.9|0
1583271000000|2020-03-03 21:30:00|1480.7|1479.9|1481.4|1481.1|1482.6|1482.3|1478|1477.7|747
1583271300000|2020-03-03 21:35:00|1481.2|1480.9|1480.4|1480.1|1481.5|1481.2|1479.8|1479.5|259
1583271600000|2020-03-03 21:40:00|1480.6|1480.3|1479.6|1479.3|1480.7|1480.4|1478.8|1478.5|209
1583271900000|2020-03-03 21:45:00|1479.7|1479.4|1477.2|1476.9|1479.7|1479.4|1477.1|1476.8|522
1583272200000|2020-03-03 21:50:00|1477.6|1477.3|1476.2|1475.9|1477.7|1477.4|1476|1475.7|449
1583272500000|2020-03-03 21:55:00|1476.3|1476|1476.8|1476|1478|1477.7|1476.3|1475.9|130
1583272800000|2020-03-03 22:00:00|1476.9|1476.1|1476.4|1475.6|1477.7|1476.9|1476.4|1475.6|0
1583273100000|2020-03-03 22:05:00|1476.5|1475.7|1476.1|1475.3|1476.5|1475.7|1475.8|1475|0
1583273400000|2020-03-03 22:10:00|1476.3|1475.5|1476.2|1475.4|1476.5|1475.7|1476.2|1475.4|0
1583273700000|2020-03-03 22:15:00|1476.3|1475.5|1476.1|1475.3|1476.3|1475.5|1475.8|1475|0
1583274000000|2020-03-03 22:20:00|1476|1475.2|1476.5|1475.7|1476.5|1475.7|1475.8|1475|0
1583274300000|2020-03-03 22:25:00|1476.6|1475.8|1476.6|1475.8|1476.6|1475.8|1476.5|1475.7|0
1583274600000|2020-03-03 22:30:00|1476.5|1475.7|1476.4|1475.6|1476.6|1475.8|1476.4|1475.6|0
1583274900000|2020-03-03 22:35:00|1476.5|1475.7|1476|1475.2|1476.5|1475.7|1475.7|1474.9|0
1583275200000|2020-03-03 22:40:00|1475.8|1475|1475.9|1475.1|1476|1475.2|1475.8|1475|0
1583275500000|2020-03-03 22:45:00|1475.8|1475|1475.8|1475|1476.2|1475.4|1475.8|1475|0
1583275800000|2020-03-03 22:50:00|1475.9|1475.1|1475.9|1475.1|1475.9|1475.1|1475.5|1474.7|0
1583276100000|2020-03-03 22:55:00|1475.7|1474.9|1475.8|1475|1476|1475.2|1475.5|1474.7|0
1583276400000|2020-03-03 23:00:00|1476.8|1476.5|1474.7|1474.4|1480.3|1480|1471.9|1471.6|425
1583276700000|2020-03-03 23:05:00|1475.3|1475|1473.7|1473.4|1475.9|1475.6|1471.1|1470.8|235
1583277000000|2020-03-03 23:10:00|1473.8|1473.5|1473.3|1473|1474.8|1474.5|1471.6|1471.3|82
1583277300000|2020-03-03 23:15:00|1473.1|1472.8|1475.1|1474.8|1475.1|1474.8|1471.4|1471.1|75
1583277600000|2020-03-03 23:20:00|1475.2|1474.9|1477.9|1477.6|1478.1|1477.8|1475.1|1474.8|182
1583277900000|2020-03-03 23:25:00|1478|1477.7|1477.7|1477.4|1479.7|1479.4|1477.2|1476.9|179
1583278200000|2020-03-03 23:30:00|1477.6|1477.3|1475.5|1475.2|1477.9|1477.6|1475.5|1475.2|283
1583278500000|2020-03-03 23:35:00|1475.2|1474.9|1475.9|1475.6|1476.4|1476.1|1474|1473.7|158
1583278800000|2020-03-03 23:40:00|1475.8|1475.5|1476.2|1475.9|1478.1|1477.8|1475.2|1474.9|140
1583279100000|2020-03-03 23:45:00|1476.1|1475.8|1477.8|1477.5|1479.6|1479.3|1474.7|1474.4|163
1583279400000|2020-03-03 23:50:00|1477.7|1477.4|1476.9|1476.6|1477.7|1477.4|1475.7|1475.4|74
1583279700000|2020-03-03 23:55:00|1477.1|1476.8|1478.2|1477.9|1478.7|1478.4|1476.4|1476.1|71
1583280000000|2020-03-04 00:00:00|1478.1|1477.8|1479.1|1478.8|1480.4|1480.1|1477.4|1477.1|112
1583280300000|2020-03-04 00:05:00|1479.2|1478.9|1486.7|1486.4|1488.1|1487.8|1479.2|1478.9|714
1583280600000|2020-03-04 00:10:00|1486.6|1486.3|1486|1485.7|1487.6|1487.3|1483.8|1483.5|404
1583280900000|2020-03-04 00:15:00|1485.9|1485.6|1488.3|1488|1489.5|1489.2|1485.4|1485.1|426
1583281200000|2020-03-04 00:20:00|1488.2|1487.9|1488.1|1487.8|1489.8|1489.5|1487.5|1487.2|181
1583281500000|2020-03-04 00:25:00|1488|1487.7|1486.7|1486.4|1488.6|1488.3|1485.8|1485.5|138
1583281800000|2020-03-04 00:30:00|1487|1486.7|1491.8|1491.5|1492.5|1492.2|1487|1486.7|542
1583282100000|2020-03-04 00:35:00|1491.6|1491.3|1491.7|1491.4|1493.9|1493.6|1490.6|1490.3|331
1583282400000|2020-03-04 00:40:00|1491.8|1491.5|1493.4|1493.1|1494.1|1493.8|1491.8|1491.5|274
1583282700000|2020-03-04 00:45:00|1493.3|1493|1489.9|1489.6|1493.5|1493.2|1489.6|1489.3|123
1583283000000|2020-03-04 00:50:00|1490|1489.7|1492|1491.7|1492.3|1492|1489.2|1488.9|92
1583283300000|2020-03-04 00:55:00|1491.9|1491.6|1492.4|1492.1|1493.5|1493.2|1491|1490.7|150
1583283600000|2020-03-04 01:00:00|1492.5|1492.2|1495|1494.7|1496.6|1496.3|1492.5|1492.2|511
1583283900000|2020-03-04 01:05:00|1494.9|1494.6|1493.7|1493.4|1495.4|1495.1|1493.4|1493.1|88
1583284200000|2020-03-04 01:10:00|1493.6|1493.3|1495.6|1495.3|1496|1495.7|1493.5|1493.2|114
1583284500000|2020-03-04 01:15:00|1495.4|1495.1|1494.4|1494.1|1495.4|1495.1|1493.3|1493|115
1583284800000|2020-03-04 01:20:00|1494.3|1494|1494.1|1493.8|1494.8|1494.5|1493.5|1493.2|101
1583285100000|2020-03-04 01:25:00|1494.2|1493.9|1495.2|1494.9|1495.2|1494.9|1493.7|1493.4|126
1583285400000|2020-03-04 01:30:00|1495.3|1495|1493.8|1493.5|1496.3|1496|1492.7|1492.4|322
1583285700000|2020-03-04 01:35:00|1493.9|1493.6|1493|1492.7|1494.7|1494.4|1492.9|1492.6|210
1583286000000|2020-03-04 01:40:00|1493.1|1492.8|1492.8|1492.5|1494|1493.7|1492.1|1491.8|182
1583286300000|2020-03-04 01:45:00|1492.7|1492.4|1491.5|1491.2|1493.2|1492.9|1490.3|1490|482
1583286600000|2020-03-04 01:50:00|1491.2|1490.9|1492.9|1492.6|1493.7|1493.4|1491|1490.7|176
1583286900000|2020-03-04 01:55:00|1493|1492.7|1493.2|1492.9|1494.1|1493.8|1492.3|1492|146
1583287200000|2020-03-04 02:00:00|1493|1492.7|1491.8|1491.5|1493|1492.7|1491.1|1490.8|136
1583287500000|2020-03-04 02:05:00|1491.9|1491.6|1492.2|1491.9|1493.5|1493.2|1491.9|1491.6|185
1583287800000|2020-03-04 02:10:00|1492.3|1492|1491|1490.7|1493.9|1493.6|1491|1490.7|183
1583288100000|2020-03-04 02:15:00|1491.1|1490.8|1492.4|1492.1|1493.1|1492.8|1490.9|1490.6|164
1583288400000|2020-03-04 02:20:00|1492.5|1492.2|1494.6|1494.3|1495.7|1495.4|1492.1|1491.8|259
1583288700000|2020-03-04 02:25:00|1494.7|1494.4|1495.8|1495.5|1496.3|1496|1494.4|1494.1|171
1583289000000|2020-03-04 02:30:00|1495.7|1495.4|1496.8|1496.5|1496.8|1496.5|1494.1|1493.8|158
1583289300000|2020-03-04 02:35:00|1496.7|1496.4|1495.4|1495.1|1497|1496.7|1495.3|1495|124
1583289600000|2020-03-04 02:40:00|1495.5|1495.2|1497.8|1497.5|1498.8|1498.5|1495.4|1495.1|216
1583289900000|2020-03-04 02:45:00|1497.9|1497.6|1498.4|1498.1|1499.7|1499.4|1497.8|1497.5|366
1583290200000|2020-03-04 02:50:00|1498.6|1498.3|1497.5|1497.2|1498.6|1498.3|1496.4|1496.1|103
1583290500000|2020-03-04 02:55:00|1497.6|1497.3|1499.3|1499|1499.9|1499.6|1496.9|1496.6|173
1583290800000|2020-03-04 03:00:00|1499.6|1499.3|1499.6|1499.3|1500.1|1499.8|1498.3|1498|185
1583291100000|2020-03-04 03:05:00|1499.7|1499.4|1501.6|1501.3|1501.6|1501.3|1499.3|1499|183
1583291400000|2020-03-04 03:10:00|1501.7|1501.4|1501.2|1500.9|1502.1|1501.8|1500.5|1500.2|162
1583291700000|2020-03-04 03:15:00|1501.1|1500.8|1501.9|1501.6|1503.1|1502.8|1500.7|1500.4|257
1583292000000|2020-03-04 03:20:00|1501.8|1501.5|1500.4|1500.1|1501.9|1501.6|1500|1499.7|192
1583292300000|2020-03-04 03:25:00|1500.5|1500.2|1501.1|1500.8|1501.7|1501.4|1500.4|1500.1|198
1583292600000|2020-03-04 03:30:00|1501|1500.7|1500.7|1500.4|1502.1|1501.8|1500.5|1500.2|293
1583292900000|2020-03-04 03:35:00|1500.8|1500.5|1499.9|1499.6|1501.1|1500.8|1499.4|1499.1|201
1583293200000|2020-03-04 03:40:00|1500|1499.7|1499.7|1499.4|1500.7|1500.4|1499.7|1499.4|220
1583293500000|2020-03-04 03:45:00|1499.6|1499.3|1499|1498.7|1499.9|1499.6|1498.6|1498.3|184
1583293800000|2020-03-04 03:50:00|1498.9|1498.6|1498.1|1497.8|1499.1|1498.8|1498.1|1497.8|135
1583294100000|2020-03-04 03:55:00|1498.2|1497.9|1499.2|1498.9|1499.5|1499.2|1498.1|1497.8|84
1583294400000|2020-03-04 04:00:00|1499|1498.7|1497.3|1497|1499.3|1499|1496.2|1495.9|371
1583294700000|2020-03-04 04:05:00|1497.2|1496.9|1496.1|1495.8|1497.6|1497.3|1495.7|1495.4|241
1583295000000|2020-03-04 04:10:00|1496|1495.7|1496.7|1496.4|1497.3|1497|1495.5|1495.2|182
1583295300000|2020-03-04 04:15:00|1496.8|1496.5|1497.2|1496.9|1497.3|1497|1496.1|1495.8|136
1583295600000|2020-03-04 04:20:00|1497.1|1496.8|1496.3|1496|1497.3|1497|1496.2|1495.9|110
1583295900000|2020-03-04 04:25:00|1496.2|1495.9|1496.2|1495.9|1496.4|1496.1|1494.7|1494.4|346
1583296200000|2020-03-04 04:30:00|1496.3|1496|1497.1|1496.8|1497.3|1497|1495.1|1494.8|236
1583296500000|2020-03-04 04:35:00|1497|1496.7|1497.7|1497.4|1497.9|1497.6|1495.5|1495.2|162
1583296800000|2020-03-04 04:40:00|1497.8|1497.5|1497.2|1496.9|1497.8|1497.5|1496.6|1496.3|161
1583297100000|2020-03-04 04:45:00|1497.3|1497|1495.8|1495.5|1497.7|1497.4|1495.8|1495.5|122
1583297400000|2020-03-04 04:50:00|1495.9|1495.6|1496.3|1496|1496.7|1496.4|1495.7|1495.4|79
1583297700000|2020-03-04 04:55:00|1496.2|1495.9|1496.9|1496.6|1496.9|1496.6|1495.5|1495.2|178
1583298000000|2020-03-04 05:00:00|1496.8|1496.5|1496.9|1496.6|1497.1|1496.8|1495.6|1495.3|109
1583298300000|2020-03-04 05:05:00|1497|1496.7|1497|1496.7|1498.2|1497.9|1496.8|1496.5|59
1583298600000|2020-03-04 05:10:00|1497.1|1496.8|1496.9|1496.6|1497.5|1497.2|1496.7|1496.4|35
1583298900000|2020-03-04 05:15:00|1497|1496.7|1497.1|1496.8|1497.3|1497|1496.7|1496.4|54
1583299200000|2020-03-04 05:20:00|1497|1496.7|1497.6|1497.3|1497.9|1497.6|1496.8|1496.5|29
1583299500000|2020-03-04 05:25:00|1497.5|1497.2|1498.1|1497.8|1499.3|1499|1497.5|1497.2|131
1583299800000|2020-03-04 05:30:00|1498|1497.7|1497|1496.7|1498.5|1498.2|1497|1496.7|120
1583300100000|2020-03-04 05:35:00|1496.9|1496.6|1497.5|1497.2|1498|1497.7|1496.9|1496.6|31
1583300400000|2020-03-04 05:40:00|1497.3|1497|1498.4|1498.1|1498.6|1498.3|1497.1|1496.8|53
1583300700000|2020-03-04 05:45:00|1498.2|1497.9|1500.8|1500.5|1501.6|1501.3|1498|1497.7|268
1583301000000|2020-03-04 05:50:00|1500.7|1500.4|1501.1|1500.8|1501.6|1501.3|1500.4|1500.1|38
1583301300000|2020-03-04 05:55:00|1501|1500.7|1499.5|1499.2|1501.2|1500.9|1499.5|1499.2|50
1583301600000|2020-03-04 06:00:00|1499.6|1499.3|1498.3|1498|1500|1499.7|1497.8|1497.5|114
1583301900000|2020-03-04 06:05:00|1498.4|1498.1|1501.3|1501|1501.7|1501.4|1497.8|1497.5|235
1583302200000|2020-03-04 06:10:00|1501.4|1501.1|1501.2|1500.9|1502.1|1501.8|1500.4|1500.1|64
1583302500000|2020-03-04 06:15:00|1501.1|1500.8|1501.9|1501.6|1502.8|1502.5|1501.1|1500.8|82
1583302800000|2020-03-04 06:20:00|1501.8|1501.5|1501.1|1500.8|1502.1|1501.8|1500.5|1500.2|29
1583303100000|2020-03-04 06:25:00|1501|1500.7|1499.8|1499.5|1501.3|1501|1499.1|1498.8|64
1583303400000|2020-03-04 06:30:00|1499.9|1499.6|1500|1499.7|1500.2|1499.9|1499|1498.7|73
1583303700000|2020-03-04 06:35:00|1499.9|1499.6|1497.2|1496.9|1500.1|1499.8|1497|1496.7|224
1583304000000|2020-03-04 06:40:00|1497.1|1496.8|1497.8|1497.5|1498.4|1498.1|1496.7|1496.4|137
1583304300000|2020-03-04 06:45:00|1497.9|1497.6|1497.8|1497.5|1499|1498.7|1497.8|1497.5|34
1583304600000|2020-03-04 06:50:00|1497.9|1497.6|1498.2|1497.9|1498.6|1498.3|1497.2|1496.9|62
1583304900000|2020-03-04 06:55:00|1498.3|1498|1498.1|1497.8|1498.5|1498.2|1497.4|1497.1|41
1583305200000|2020-03-04 07:00:00|1497.8|1497.5|1501.3|1501|1501.5|1501.2|1497.8|1497.5|295
1583305500000|2020-03-04 07:05:00|1501.4|1501.1|1502.9|1502.6|1504.2|1503.9|1500.3|1500|335
1583305800000|2020-03-04 07:10:00|1503|1502.7|1503.4|1503.1|1504.5|1504.2|1501.9|1501.6|251
1583306100000|2020-03-04 07:15:00|1503.6|1503.3|1503.3|1503|1504.4|1504.1|1502.7|1502.4|157
1583306400000|2020-03-04 07:20:00|1503.4|1503.1|1501.1|1500.8|1503.4|1503.1|1500.9|1500.6|88
1583306700000|2020-03-04 07:25:00|1501.4|1501.1|1501.5|1501.2|1502|1501.7|1500.6|1500.3|54
1583307000000|2020-03-04 07:30:00|1501.4|1501.1|1501.7|1501.4|1502.2|1501.9|1499.9|1499.6|71
1583307300000|2020-03-04 07:35:00|1501.8|1501.5|1502|1501.7|1503|1502.7|1501.4|1501.1|65
1583307600000|2020-03-04 07:40:00|1501.9|1501.6|1503.2|1502.9|1503.3|1503|1501.6|1501.3|153
1583307900000|2020-03-04 07:45:00|1503|1502.7|1502.8|1502.5|1504|1503.7|1502.2|1501.9|84
1583308200000|2020-03-04 07:50:00|1502.7|1502.4|1503.4|1503.1|1503.7|1503.4|1502.1|1501.8|84
1583308500000|2020-03-04 07:55:00|1503.5|1503.2|1502.4|1502.1|1503.5|1503.2|1501.7|1501.4|91
1583308800000|2020-03-04 08:00:00|1502.3|1502|1498.8|1498.5|1502.3|1502|1498.5|1498.2|439
1583309100000|2020-03-04 08:05:00|1498.9|1498.6|1497.9|1497.6|1500.8|1500.5|1497.4|1497.1|276
1583309400000|2020-03-04 08:10:00|1497.8|1497.5|1498|1497.7|1498.4|1498.1|1495.9|1495.6|386
1583309700000|2020-03-04 08:15:00|1497.9|1497.6|1499.6|1499.3|1499.7|1499.4|1497.1|1496.8|287
1583310000000|2020-03-04 08:20:00|1499.5|1499.2|1498.9|1498.6|1501|1500.7|1498.1|1497.8|218
1583310300000|2020-03-04 08:25:00|1498.2|1497.9|1499.9|1499.6|1499.9|1499.6|1496.4|1496.1|247
1583310600000|2020-03-04 08:30:00|1499.7|1499.4|1501.8|1501.5|1502|1501.7|1499.1|1498.8|221
1583310900000|2020-03-04 08:35:00|1501.9|1501.6|1503.5|1503.2|1503.8|1503.5|1501.2|1500.9|243
1583311200000|2020-03-04 08:40:00|1503.4|1503.1|1503|1502.7|1503.5|1503.2|1501.6|1501.3|205
1583311500000|2020-03-04 08:45:00|1503.1|1502.8|1503.9|1503.6|1504.1|1503.8|1502|1501.7|172
1583311800000|2020-03-04 08:50:00|1504.1|1503.8|1504.8|1504.5|1505|1504.7|1503.9|1503.6|187
1583312100000|2020-03-04 08:55:00|1504.7|1504.4|1504.1|1503.8|1504.9|1504.6|1503.6|1503.3|101
1583312400000|2020-03-04 09:00:00|1504.3|1504|1506.2|1505.9|1507|1506.7|1504.2|1503.9|413
1583312700000|2020-03-04 09:05:00|1506.3|1506|1503.8|1503.5|1507.3|1507|1503.2|1502.9|368
1583313000000|2020-03-04 09:10:00|1503.9|1503.6|1504|1503.7|1504.9|1504.6|1502.9|1502.6|176
1583313300000|2020-03-04 09:15:00|1504.1|1503.8|1505.3|1505|1505.7|1505.4|1503.5|1503.2|203
1583313600000|2020-03-04 09:20:00|1505.2|1504.9|1505.6|1505.3|1506.1|1505.8|1504.6|1504.3|282
1583313900000|2020-03-04 09:25:00|1505.8|1505.5|1506.6|1506.3|1507.4|1507.1|1505.7|1505.4|252
1583314200000|2020-03-04 09:30:00|1506.7|1506.4|1506.1|1505.8|1507.5|1507.2|1505.1|1504.8|195
1583314500000|2020-03-04 09:35:00|1506|1505.7|1507.7|1507.4|1509.6|1509.3|1505.7|1505.4|273
1583314800000|2020-03-04 09:40:00|1507.8|1507.5|1507.9|1507.6|1510|1509.7|1507.3|1507|253
1583315100000|2020-03-04 09:45:00|1507.7|1507.4|1508.6|1508.3|1510.5|1510.2|1507.2|1506.9|245
1583315400000|2020-03-04 09:50:00|1508.7|1508.4|1507.1|1506.8|1509.6|1509.3|1506.5|1506.2|116
1583315700000|2020-03-04 09:55:00|1507.2|1506.9|1508|1507.7|1509.1|1508.8|1506.8|1506.5|119
1583316000000|2020-03-04 10:00:00|1508.1|1507.8|1508.5|1508.2|1508.9|1508.6|1506.7|1506.4|160
1583316300000|2020-03-04 10:05:00|1508.6|1508.3|1508.7|1508.4|1508.9|1508.6|1506.6|1506.3|249
1583316600000|2020-03-04 10:10:00|1508.6|1508.3|1510.2|1509.9|1510.5|1510.2|1508.4|1508.1|231
1583316900000|2020-03-04 10:15:00|1510.1|1509.8|1509.2|1508.9|1510.5|1510.2|1509.1|1508.8|141
1583317200000|2020-03-04 10:20:00|1509.5|1509.2|1510.3|1510|1510.3|1510|1507.7|1507.4|402
1583317500000|2020-03-04 10:25:00|1510.2|1509.9|1509.8|1509.5|1510.9|1510.6|1509.7|1509.4|177
1583317800000|2020-03-04 10:30:00|1509.9|1509.6|1509.6|1509.3|1510.4|1510.1|1508.7|1508.4|177
1583318100000|2020-03-04 10:35:00|1509.7|1509.4|1509.6|1509.3|1509.8|1509.5|1508.3|1508|134
1583318400000|2020-03-04 10:40:00|1509.7|1509.4|1509.7|1509.4|1510.5|1510.2|1508.7|1508.4|114
1583318700000|2020-03-04 10:45:00|1509.8|1509.5|1508.9|1508.6|1510|1509.7|1508.3|1508|89
1583319000000|2020-03-04 10:50:00|1508.8|1508.5|1508.2|1507.9|1509.4|1509.1|1508.2|1507.9|105
1583319300000|2020-03-04 10:55:00|1508.3|1508|1507.4|1507.1|1508.3|1508|1506.9|1506.6|207
1583319600000|2020-03-04 11:00:00|1507.3|1507|1507|1506.7|1508|1507.7|1506.4|1506.1|176
1583319900000|2020-03-04 11:05:00|1507.2|1506.9|1506.6|1506.3|1507.7|1507.4|1506.1|1505.8|107
1583320200000|2020-03-04 11:10:00|1506.5|1506.2|1506.1|1505.8|1507.1|1506.8|1506.1|1505.8|91
1583320500000|2020-03-04 11:15:00|1506|1505.7|1505.6|1505.3|1506.6|1506.3|1505|1504.7|120
1583320800000|2020-03-04 11:20:00|1505.9|1505.6|1507.6|1507.3|1507.8|1507.5|1505.8|1505.5|121
1583321100000|2020-03-04 11:25:00|1507.7|1507.4|1507.6|1507.3|1507.9|1507.6|1506.1|1505.8|150
1583321400000|2020-03-04 11:30:00|1507.7|1507.4|1508.7|1508.4|1509.2|1508.9|1507.5|1507.2|124
1583321700000|2020-03-04 11:35:00|1508.8|1508.5|1508.5|1508.2|1509.7|1509.4|1507.9|1507.6|106
1583322000000|2020-03-04 11:40:00|1508.4|1508.1|1509.5|1509.2|1510.2|1509.9|1508.4|1508.1|105
1583322300000|2020-03-04 11:45:00|1509.6|1509.3|1508.7|1508.4|1510.2|1509.9|1508.1|1507.8|149
1583322600000|2020-03-04 11:50:00|1508.8|1508.5|1509.6|1509.3|1510.5|1510.2|1508.8|1508.5|116
1583322900000|2020-03-04 11:55:00|1509.7|1509.4|1509.9|1509.6|1510.1|1509.8|1509.1|1508.8|116
1583323200000|2020-03-04 12:00:00|1510|1509.7|1508.4|1508.1|1510|1509.7|1506.7|1506.4|405
1583323500000|2020-03-04 12:05:00|1508.6|1508.3|1512.4|1512.1|1512.9|1512.6|1508.3|1508|758
1583323800000|2020-03-04 12:10:00|1512.5|1512.2|1512.2|1511.9|1513.8|1513.5|1511.7|1511.4|205
1583324100000|2020-03-04 12:15:00|1512.3|1512|1513.3|1513|1513.5|1513.2|1511.1|1510.8|253
1583324400000|2020-03-04 12:20:00|1513.2|1512.9|1513.2|1512.9|1514.6|1514.3|1513|1512.7|192
1583324700000|2020-03-04 12:25:00|1513.1|1512.8|1513.5|1513.2|1513.8|1513.5|1512|1511.7|189
1583325000000|2020-03-04 12:30:00|1513.7|1513.4|1515.4|1515.1|1515.5|1515.2|1513.6|1513.3|251
1583325300000|2020-03-04 12:35:00|1515.3|1515|1515.5|1515.2|1516.1|1515.8|1514.9|1514.6|242
1583325600000|2020-03-04 12:40:00|1515.6|1515.3|1513.4|1513.1|1515.6|1515.3|1512.5|1512.2|252
1583325900000|2020-03-04 12:45:00|1513.5|1513.2|1513|1512.7|1515|1514.7|1512.5|1512.2|274
1583326200000|2020-03-04 12:50:00|1512.9|1512.6|1511.9|1511.6|1513.3|1513|1511.7|1511.4|162
1583326500000|2020-03-04 12:55:00|1511.8|1511.5|1509|1508.7|1512.2|1511.9|1508.9|1508.6|317
1583326800000|2020-03-04 13:00:00|1509.1|1508.8|1507.6|1507.3|1509.8|1509.5|1507.4|1507.1|346
1583327100000|2020-03-04 13:05:00|1507.7|1507.4|1503.5|1503.2|1507.7|1507.4|1503.2|1502.9|594
1583327400000|2020-03-04 13:10:00|1503.4|1503.1|1503.7|1503.4|1505.2|1504.9|1501.6|1501.3|422
1583327700000|2020-03-04 13:15:00|1503.6|1503.3|1504.8|1504.5|1506.8|1506.5|1503.1|1502.8|501
1583328000000|2020-03-04 13:20:00|1504.9|1504.6|1508.3|1508|1509.3|1509|1504.5|1504.2|343
1583328300000|2020-03-04 13:25:00|1508.2|1507.9|1507|1506.7|1510.3|1510|1506.5|1506.2|453
1583328600000|2020-03-04 13:30:00|1506.9|1506.6|1507|1506.7|1508.3|1508|1505.4|1505.1|277
1583328900000|2020-03-04 13:35:00|1506.9|1506.6|1506|1505.7|1507.5|1507.2|1504.4|1504.1|317
1583329200000|2020-03-04 13:40:00|1506.1|1505.8|1508.3|1508|1508.3|1508|1506.1|1505.8|195
1583329500000|2020-03-04 13:45:00|1508.4|1508.1|1508.9|1508.6|1510.6|1510.3|1508.4|1508.1|360
1583329800000|2020-03-04 13:50:00|1509|1508.7|1507.5|1507.2|1510.2|1509.9|1506.4|1506.1|352
1583330100000|2020-03-04 13:55:00|1507.4|1507.1|1507.3|1507|1509.3|1509|1507|1506.7|249
1583330400000|2020-03-04 14:00:00|1507.2|1506.9|1504.5|1504.2|1508|1507.7|1504.3|1504|438
1583330700000|2020-03-04 14:05:00|1504.4|1504.1|1507.2|1506.9|1507.5|1507.2|1504.3|1504|343
1583331000000|2020-03-04 14:10:00|1507.1|1506.8|1508.8|1508.5|1509.8|1509.5|1506.6|1506.3|262
1583331300000|2020-03-04 14:15:00|1508.9|1508.6|1508.2|1507.9|1509.4|1509.1|1506.8|1506.5|533
1583331600000|2020-03-04 14:20:00|1508.1|1507.8|1508.5|1508.2|1508.7|1508.4|1506.8|1506.5|421
1583331900000|2020-03-04 14:25:00|1508.4|1508.1|1508.8|1508.5|1509.8|1509.5|1508.2|1507.9|577
1583332200000|2020-03-04 14:30:00|1508.7|1508.4|1510.8|1510.5|1514.8|1514.5|1507.7|1507.4|7101
1583332500000|2020-03-04 14:35:00|1511|1510.7|1504.3|1504|1511.5|1511.2|1502|1501.7|5140
1583332800000|2020-03-04 14:40:00|1504.4|1504.1|1505.6|1505.3|1507.5|1507.2|1502.1|1501.8|2709
1583333100000|2020-03-04 14:45:00|1505.7|1505.4|1502.4|1502.1|1507.5|1507.2|1502.1|1501.8|3443
1583333400000|2020-03-04 14:50:00|1502.6|1502.3|1498.2|1497.9|1505.1|1504.8|1498.2|1497.9|3356
1583333700000|2020-03-04 14:55:00|1498.3|1498|1499.4|1499.1|1500.8|1500.5|1495.5|1495.2|2806
1583334000000|2020-03-04 15:00:00|1500.3|1500|1497.7|1497.4|1501.9|1501.6|1496.1|1495.8|4316
1583334300000|2020-03-04 15:05:00|1497.6|1497.3|1499.6|1499.3|1500.8|1500.5|1493.3|1493|4581
1583334600000|2020-03-04 15:10:00|1499.5|1499.2|1505.7|1505.4|1506.2|1505.9|1497.9|1497.6|2701
1583334900000|2020-03-04 15:15:00|1505.8|1505.5|1510.9|1510.6|1511|1510.7|1504.3|1504|2062
1583335200000|2020-03-04 15:20:00|1511|1510.7|1512.3|1512|1514.7|1514.4|1508.5|1508.2|2631
1583335500000|2020-03-04 15:25:00|1512.5|1512.2|1510.8|1510.5|1513.7|1513.4|1510.1|1509.8|2369
1583335800000|2020-03-04 15:30:00|1511.3|1511|1504.7|1504.4|1511.3|1511|1504.1|1503.8|2308
1583336100000|2020-03-04 15:35:00|1504.9|1504.6|1500.2|1499.9|1507.4|1507.1|1498.2|1497.9|3536
1583336400000|2020-03-04 15:40:00|1500.1|1499.8|1501.5|1501.2|1501.6|1501.3|1495.6|1495.3|4083
1583336700000|2020-03-04 15:45:00|1501.4|1501.1|1500.1|1499.8|1501.8|1501.5|1497.1|1496.8|3986
1583337000000|2020-03-04 15:50:00|1500.3|1500|1497|1496.7|1501.7|1501.4|1497|1496.7|2288
1583337300000|2020-03-04 15:55:00|1497.1|1496.8|1495.1|1494.8|1498.2|1497.9|1494.1|1493.8|2333
1583337600000|2020-03-04 16:00:00|1495.6|1495.3|1497.8|1497.5|1501.6|1501.3|1495.1|1494.8|2847
1583337900000|2020-03-04 16:05:00|1497.9|1497.6|1497.4|1497.1|1501.7|1501.4|1494.9|1494.6|2717
1583338200000|2020-03-04 16:10:00|1497.3|1497|1498.2|1497.9|1499.2|1498.9|1496.2|1495.9|2087
1583338500000|2020-03-04 16:15:00|1498.4|1498.1|1496.9|1496.6|1499.6|1499.3|1494.8|1494.5|2538
1583338800000|2020-03-04 16:20:00|1497.1|1496.8|1497.5|1497.2|1498|1497.7|1492.9|1492.6|2814
1583339100000|2020-03-04 16:25:00|1497.6|1497.3|1500.3|1500|1500.3|1500|1496|1495.7|2073
1583339400000|2020-03-04 16:30:00|1500.5|1500.2|1501|1500.7|1502|1501.7|1497.7|1497.4|3113
1583339700000|2020-03-04 16:35:00|1501.1|1500.8|1496.6|1496.3|1501.8|1501.5|1496.1|1495.8|2896
1583340000000|2020-03-04 16:40:00|1496.8|1496.5|1498.1|1497.8|1498.3|1498|1493.9|1493.6|2467
1583340300000|2020-03-04 16:45:00|1498.2|1497.9|1494.9|1494.6|1499.7|1499.4|1494.8|1494.5|1907
1583340600000|2020-03-04 16:50:00|1494.7|1494.4|1494.9|1494.6|1497.7|1497.4|1494.1|1493.8|1457
1583340900000|2020-03-04 16:55:00|1494.7|1494.4|1497.7|1497.4|1499.8|1499.5|1493.3|1493|1361
1583341200000|2020-03-04 17:00:00|1497.6|1497.3|1500.1|1499.8|1501|1500.7|1497.5|1497.2|1060
1583341500000|2020-03-04 17:05:00|1500|1499.7|1498.2|1497.9|1500.7|1500.4|1496.2|1495.9|1519
1583341800000|2020-03-04 17:10:00|1498.3|1498|1499.9|1499.6|1500.5|1500.2|1497.3|1497|1432
1583342100000|2020-03-04 17:15:00|1500.1|1499.8|1500|1499.7|1501.8|1501.5|1499|1498.7|1458
1583342400000|2020-03-04 17:20:00|1500.1|1499.8|1500.6|1500.3|1501.7|1501.4|1499.1|1498.8|1289
1583342700000|2020-03-04 17:25:00|1500.9|1500.6|1506.2|1505.9|1506.9|1506.6|1500.5|1500.2|1163
1583343000000|2020-03-04 17:30:00|1506.1|1505.8|1507.4|1507.1|1508.2|1507.9|1505.8|1505.5|1203
1583343300000|2020-03-04 17:35:00|1507.6|1507.3|1505.9|1505.6|1509.4|1509.1|1505.9|1505.6|1430
1583343600000|2020-03-04 17:40:00|1506|1505.7|1505.2|1504.9|1506.6|1506.3|1503.5|1503.2|1137
1583343900000|2020-03-04 17:45:00|1505.1|1504.8|1509.7|1509.4|1509.7|1509.4|1505|1504.7|896
1583344200000|2020-03-04 17:50:00|1509.6|1509.3|1511.7|1511.4|1511.8|1511.5|1508.7|1508.4|822
1583344500000|2020-03-04 17:55:00|1511.8|1511.5|1513.3|1513|1513.6|1513.3|1510.8|1510.5|1237
1583344800000|2020-03-04 18:00:00|1513.4|1513.1|1513.9|1513.6|1514.2|1513.9|1511.7|1511.4|1470
1583345100000|2020-03-04 18:05:00|1514|1513.7|1515.4|1515.1|1515.6|1515.3|1513.4|1513.1|2135
1583345400000|2020-03-04 18:10:00|1515.3|1515|1514.6|1514.3|1515.4|1515.1|1512.6|1512.3|1111
1583345700000|2020-03-04 18:15:00|1514.7|1514.4|1517.8|1517.5|1517.8|1517.5|1514|1513.7|1706
1583346000000|2020-03-04 18:20:00|1517.7|1517.4|1518.8|1518.5|1518.8|1518.5|1516.6|1516.3|1527
1583346300000|2020-03-04 18:25:00|1518.7|1518.4|1518.5|1518.2|1519.8|1519.5|1517.8|1517.5|1545
1583346600000|2020-03-04 18:30:00|1518.7|1518.4|1520.3|1520|1520.4|1520.1|1518.2|1517.9|1094
1583346900000|2020-03-04 18:35:00|1520.4|1520.1|1518.1|1517.8|1521.1|1520.8|1517.3|1517|1784
1583347200000|2020-03-04 18:40:00|1518.3|1518|1519.3|1519|1519.7|1519.4|1517|1516.7|1798
1583347500000|2020-03-04 18:45:00|1519.4|1519.1|1520.3|1520|1521.1|1520.8|1518.4|1518.1|1772
1583347800000|2020-03-04 18:50:00|1520.6|1520.3|1521.4|1521.1|1521.8|1521.5|1520.1|1519.8|1004
1583348100000|2020-03-04 18:55:00|1521.7|1521.4|1519.2|1518.9|1521.7|1521.4|1518.2|1517.9|1044
1583348400000|2020-03-04 19:00:00|1519.1|1518.8|1516.2|1515.9|1520.6|1520.3|1515.4|1515.1|2143
1583348700000|2020-03-04 19:05:00|1516.1|1515.8|1517.4|1517.1|1518|1517.7|1514.6|1514.3|1174
1583349000000|2020-03-04 19:10:00|1517.3|1517|1515|1514.7|1518.7|1518.4|1515|1514.7|1444
1583349300000|2020-03-04 19:15:00|1515.1|1514.8|1518.8|1518.5|1519.7|1519.4|1514.8|1514.5|1273
1583349600000|2020-03-04 19:20:00|1518.9|1518.6|1519.9|1519.6|1520.5|1520.2|1517.7|1517.4|1059
1583349900000|2020-03-04 19:25:00|1520|1519.7|1521.8|1521.5|1523|1522.7|1520|1519.7|1642
1583350200000|2020-03-04 19:30:00|1521.9|1521.6|1521.7|1521.4|1523.4|1523.1|1521.4|1521.1|1560
1583350500000|2020-03-04 19:35:00|1521.6|1521.3|1519.8|1519.5|1522.4|1522.1|1518.6|1518.3|1628
1583350800000|2020-03-04 19:40:00|1519.9|1519.6|1520.9|1520.6|1521.3|1521|1518.1|1517.8|1643
1583351100000|2020-03-04 19:45:00|1520.8|1520.5|1519.4|1519.1|1520.9|1520.6|1518.4|1518.1|1390
1583351400000|2020-03-04 19:50:00|1519.5|1519.2|1519.4|1519.1|1521.2|1520.9|1517.8|1517.5|2104
1583351700000|2020-03-04 19:55:00|1519.3|1519|1521.2|1520.9|1522.8|1522.5|1518.9|1518.6|1275
1583352000000|2020-03-04 20:00:00|1520.9|1520.6|1521.6|1521.3|1522.1|1521.8|1520.3|1520|1033
1583352300000|2020-03-04 20:05:00|1521.4|1521.1|1521.1|1520.8|1522.5|1522.2|1519.2|1518.9|1311
1583352600000|2020-03-04 20:10:00|1521.3|1521|1522.6|1522.3|1523.7|1523.4|1520.5|1520.2|1664
1583352900000|2020-03-04 20:15:00|1522.7|1522.4|1522.1|1521.8|1523.1|1522.8|1521|1520.7|786
1583353200000|2020-03-04 20:20:00|1521.8|1521.5|1525.3|1525|1525.7|1525.4|1521.8|1521.5|1226
1583353500000|2020-03-04 20:25:00|1525.1|1524.8|1527.5|1527.2|1527.5|1527.2|1525.1|1524.8|1732
1583353800000|2020-03-04 20:30:00|1527.6|1527.3|1529.3|1529|1529.5|1529.2|1527.1|1526.8|2731
1583354100000|2020-03-04 20:35:00|1529.4|1529.1|1529.5|1529.2|1529.9|1529.6|1527.5|1527.2|2612
1583354400000|2020-03-04 20:40:00|1529.4|1529.1|1524.7|1524.4|1529.6|1529.3|1523.8|1523.5|2342
1583354700000|2020-03-04 20:45:00|1524.3|1524|1523.5|1523.2|1525.7|1525.4|1522.3|1522|2310
1583355000000|2020-03-04 20:50:00|1523.3|1523|1529.3|1529|1529.7|1529.4|1523.3|1523|4820
1583355300000|2020-03-04 20:55:00|1529.4|1529.1|1528.9|1528.6|1531.1|1530.8|1528.5|1528.2|13721
1583355600000|2020-03-04 21:00:00|1528.7|1528.4|1523.7|1523.4|1529.9|1529.6|1523.3|1523|6673
1583355900000|2020-03-04 21:05:00|1523.8|1523.5|1523.2|1522.9|1525.3|1525|1523.2|1522.9|1854
1583356200000|2020-03-04 21:10:00|1523.1|1522.8|1522.8|1522|1524.5|1524.2|1522.4|1522|1175
1583356500000|2020-03-04 21:15:00|1523.1|1522.3|1523.8|1523|1524.2|1523.4|1523|1522.2|0
1583356800000|2020-03-04 21:20:00|1523.9|1523.1|1523.1|1522.3|1524|1523.2|1523|1522.2|0
1583357100000|2020-03-04 21:25:00|1523|1522.2|1522.6|1521.8|1523.1|1522.3|1522.6|1521.8|0
1583357400000|2020-03-04 21:30:00|1522.1|1521.6|1521.4|1521.1|1522.4|1522.1|1520.8|1520.5|284
1583357700000|2020-03-04 21:35:00|1521.3|1521|1521.6|1521.3|1522.2|1521.9|1521.1|1520.8|113
1583358000000|2020-03-04 21:40:00|1521.5|1521.2|1521.8|1521.5|1522|1521.7|1521.1|1520.8|87
1583358300000|2020-03-04 21:45:00|1521.7|1521.4|1521.5|1521.2|1522.3|1522|1521.3|1521|146
1583358600000|2020-03-04 21:50:00|1521.4|1521.1|1521.8|1521.5|1522|1521.7|1520.5|1520.2|287
1583358900000|2020-03-04 21:55:00|1521.7|1521.4|1523.8|1523|1523.8|1523.4|1521.7|1521.4|408
1583359200000|2020-03-04 22:00:00|1523.9|1523.1|1524.4|1523.6|1524.4|1523.6|1523.6|1522.8|0
1583359500000|2020-03-04 22:05:00|1524.3|1523.5|1524.5|1523.7|1524.8|1524|1524.3|1523.5|0
1583359800000|2020-03-04 22:10:00|1524.4|1523.6|1524.7|1523.9|1525|1524.2|1524.3|1523.5|0
1583360100000|2020-03-04 22:15:00|1524.8|1524|1524.7|1523.9|1524.9|1524.1|1524.6|1523.8|0
1583360400000|2020-03-04 22:20:00|1524.8|1524|1524.5|1523.7|1524.9|1524.1|1524.5|1523.7|0
1583360700000|2020-03-04 22:25:00|1524.4|1523.6|1523.9|1523.1|1524.4|1523.6|1523.9|1523.1|0
1583361000000|2020-03-04 22:30:00|1524|1523.2|1524.5|1523.7|1524.6|1523.8|1523.8|1523|0
1583361300000|2020-03-04 22:35:00|1524.3|1523.5|1524.2|1523.4|1524.5|1523.7|1524.2|1523.4|0
1583361600000|2020-03-04 22:40:00|1524.3|1523.5|1524.2|1523.4|1524.3|1523.5|1524|1523.2|0
1583361900000|2020-03-04 22:45:00|1524.1|1523.3|1524.3|1523.5|1524.4|1523.6|1524.1|1523.3|0
1583362200000|2020-03-04 22:50:00|1524.4|1523.6|1524.1|1523.3|1524.4|1523.6|1523.9|1523.1|0
1583362500000|2020-03-04 22:55:00|1524|1523.2|1523.6|1522.8|1524|1523.2|1523.4|1522.6|0
1583362800000|2020-03-04 23:00:00|1522.5|1522.2|1523.4|1523.1|1524.2|1523.9|1521.7|1521.4|284
1583363100000|2020-03-04 23:05:00|1523.5|1523.2|1520.5|1520.2|1523.5|1523.2|1519.9|1519.6|271
1583363400000|2020-03-04 23:10:00|1520.6|1520.3|1520.2|1519.9|1521|1520.7|1519.1|1518.8|96
1583363700000|2020-03-04 23:15:00|1520.1|1519.8|1521.2|1520.9|1521.3|1521|1519.4|1519.1|55
1583364000000|2020-03-04 23:20:00|1521.1|1520.8|1520.5|1520.2|1521.2|1520.9|1520.1|1519.8|52
1583364300000|2020-03-04 23:25:00|1520.4|1520.1|1519|1518.7|1520.6|1520.3|1518.9|1518.6|108
1583364600000|2020-03-04 23:30:00|1518.9|1518.6|1518.3|1518|1520.9|1520.6|1517.9|1517.6|193
1583364900000|2020-03-04 23:35:00|1518.4|1518.1|1517.9|1517.6|1519.7|1519.4|1517.7|1517.4|211
1583365200000|2020-03-04 23:40:00|1518|1517.7|1518.1|1517.8|1518.6|1518.3|1517.1|1516.8|97
1583365500000|2020-03-04 23:45:00|1518|1517.7|1518.5|1518.2|1519.3|1519|1517.3|1517|172
1583365800000|2020-03-04 23:50:00|1518.4|1518.1|1520.6|1520.3|1520.6|1520.3|1518.4|1518.1|137
1583366100000|2020-03-04 23:55:00|1520.7|1520.4|1521.4|1521.1|1521.7|1521.4|1520.3|1520|115
1583366400000|2020-03-05 00:00:00|1521.6|1521.3|1517.7|1517.4|1521.6|1521.3|1517.2|1516.9|309
1583366700000|2020-03-05 00:05:00|1517.6|1517.3|1516.4|1516.1|1517.7|1517.4|1516.1|1515.8|293
1583367000000|2020-03-05 00:10:00|1516.6|1516.3|1517.2|1516.9|1517.5|1517.2|1516|1515.7|164
1583367300000|2020-03-05 00:15:00|1517.1|1516.8|1518.2|1517.9|1518.6|1518.3|1516.8|1516.5|157
1583367600000|2020-03-05 00:20:00|1518.1|1517.8|1516.8|1516.5|1518.6|1518.3|1516.5|1516.2|95
1583367900000|2020-03-05 00:25:00|1516.6|1516.3|1518.7|1518.4|1519.4|1519.1|1516.6|1516.3|106
1583368200000|2020-03-05 00:30:00|1518.6|1518.3|1519.9|1519.6|1520|1519.7|1517.6|1517.3|92
1583368500000|2020-03-05 00:35:00|1520|1519.7|1520.1|1519.8|1520.8|1520.5|1519|1518.7|75
1583368800000|2020-03-05 00:40:00|1520.2|1519.9|1520.5|1520.2|1521.1|1520.8|1519.6|1519.3|38
1583369100000|2020-03-05 00:45:00|1520.6|1520.3|1521|1520.7|1521.4|1521.1|1519.7|1519.4|248
1583369400000|2020-03-05 00:50:00|1520.8|1520.5|1518.8|1518.5|1520.9|1520.6|1517.9|1517.6|111
1583369700000|2020-03-05 00:55:00|1518.7|1518.4|1519|1518.7|1520|1519.7|1518.2|1517.9|87
1583370000000|2020-03-05 01:00:00|1519.1|1518.8|1519.2|1518.9|1520.2|1519.9|1518.6|1518.3|68
1583370300000|2020-03-05 01:05:00|1519.1|1518.8|1516.6|1516.3|1519.2|1518.9|1516.4|1516.1|137
1583370600000|2020-03-05 01:10:00|1516.7|1516.4|1516|1515.7|1517.3|1517|1515.9|1515.6|77
1583370900000|2020-03-05 01:15:00|1516.1|1515.8|1515.2|1514.9|1516.8|1516.5|1515.2|1514.9|118
1583371200000|2020-03-05 01:20:00|1515.3|1515|1515.3|1515|1516.2|1515.9|1515|1514.7|109
1583371500000|2020-03-05 01:25:00|1515.2|1514.9|1515.6|1515.3|1515.9|1515.6|1514.6|1514.3|148
1583371800000|2020-03-05 01:30:00|1515.7|1515.4|1515|1514.7|1515.9|1515.6|1514.4|1514.1|154
1583372100000|2020-03-05 01:35:00|1515.1|1514.8|1516.5|1516.2|1516.6|1516.3|1515.1|1514.8|99
1583372400000|2020-03-05 01:40:00|1516.4|1516.1|1515.4|1515.1|1516.7|1516.4|1515.2|1514.9|75
1583372700000|2020-03-05 01:45:00|1515.3|1515|1513.7|1513.4|1515.3|1515|1512.9|1512.6|320
1583373000000|2020-03-05 01:50:00|1513.8|1513.5|1514.4|1514.1|1514.4|1514.1|1512.9|1512.6|96
1583373300000|2020-03-05 01:55:00|1514.3|1514|1514.2|1513.9|1514.7|1514.4|1513.5|1513.2|91
1583373600000|2020-03-05 02:00:00|1514.3|1514|1514.8|1514.5|1515|1514.7|1513.7|1513.4|95
1583373900000|2020-03-05 02:05:00|1514.7|1514.4|1513.2|1512.9|1514.9|1514.6|1512.9|1512.6|83
1583374200000|2020-03-05 02:10:00|1513.1|1512.8|1513.6|1513.3|1513.6|1513.3|1512.8|1512.5|55
1583374500000|2020-03-05 02:15:00|1513.5|1513.2|1512.4|1512.1|1513.6|1513.3|1512|1511.7|249
1583374800000|2020-03-05 02:20:00|1512.3|1512|1512.7|1512.4|1512.9|1512.6|1512.1|1511.8|88
1583375100000|2020-03-05 02:25:00|1512.8|1512.5|1513.1|1512.8|1513.2|1512.9|1512.4|1512.1|257
1583375400000|2020-03-05 02:30:00|1513.2|1512.9|1514.5|1514.2|1514.6|1514.3|1512.9|1512.6|117
1583375700000|2020-03-05 02:35:00|1514.4|1514.1|1513.8|1513.5|1514.5|1514.2|1513.5|1513.2|122
1583376000000|2020-03-05 02:40:00|1513.9|1513.6|1514.1|1513.8|1514.3|1514|1512.9|1512.6|105
1583376300000|2020-03-05 02:45:00|1514|1513.7|1516.1|1515.8|1516.4|1516.1|1514|1513.7|120
1583376600000|2020-03-05 02:50:00|1516.2|1515.9|1515.2|1514.9|1516.2|1515.9|1514.9|1514.6|104
1583376900000|2020-03-05 02:55:00|1515.1|1514.8|1516.5|1516.2|1516.6|1516.3|1514.4|1514.1|91
1583377200000|2020-03-05 03:00:00|1516.6|1516.3|1515.4|1515.1|1517|1516.7|1515.1|1514.8|109
1583377500000|2020-03-05 03:05:00|1515.3|1515|1513.8|1513.5|1515.6|1515.3|1513.7|1513.4|250
1583377800000|2020-03-05 03:10:00|1513.9|1513.6|1513.9|1513.6|1514.6|1514.3|1513.4|1513.1|179
1583378100000|2020-03-05 03:15:00|1513.8|1513.5|1513.9|1513.6|1514.9|1514.6|1513.7|1513.4|77
1583378400000|2020-03-05 03:20:00|1514|1513.7|1514.6|1514.3|1515.6|1515.3|1513.5|1513.2|72
1583378700000|2020-03-05 03:25:00|1514.7|1514.4|1513.9|1513.6|1514.8|1514.5|1513.3|1513|40
1583379000000|2020-03-05 03:30:00|1513.8|1513.5|1513.4|1513.1|1514.5|1514.2|1513|1512.7|81
1583379300000|2020-03-05 03:35:00|1513.3|1513|1512.5|1512.2|1513.4|1513.1|1511.8|1511.5|102
1583379600000|2020-03-05 03:40:00|1512.6|1512.3|1511.5|1511.2|1513.1|1512.8|1510.8|1510.5|133
1583379900000|2020-03-05 03:45:00|1511.4|1511.1|1510.7|1510.4|1511.8|1511.5|1510.5|1510.2|102
1583380200000|2020-03-05 03:50:00|1510.8|1510.5|1511|1510.7|1511.6|1511.3|1510.3|1510|64
1583380500000|2020-03-05 03:55:00|1510.9|1510.6|1510.4|1510.1|1511.3|1511|1510.3|1510|51
1583380800000|2020-03-05 04:00:00|1510.5|1510.2|1512|1511.7|1512.2|1511.9|1510.4|1510.1|47
1583381100000|2020-03-05 04:05:00|1511.9|1511.6|1511.9|1511.6|1512|1511.7|1511.3|1511|12
1583381400000|2020-03-05 04:10:00|1511.8|1511.5|1511.6|1511.3|1512.3|1512|1511.2|1510.9|36
1583381700000|2020-03-05 04:15:00|1511.5|1511.2|1511.1|1510.8|1511.8|1511.5|1510.5|1510.2|79
1583382000000|2020-03-05 04:20:00|1511.2|1510.9|1512.4|1512.1|1512.6|1512.3|1510.9|1510.6|69
1583382300000|2020-03-05 04:25:00|1512.5|1512.2|1512.2|1511.9|1512.7|1512.4|1512|1511.7|51
1583382600000|2020-03-05 04:30:00|1512.1|1511.8|1512|1511.7|1512.6|1512.3|1511.9|1511.6|21
1583382900000|2020-03-05 04:35:00|1511.9|1511.6|1512.1|1511.8|1512.6|1512.3|1511.7|1511.4|14
1583383200000|2020-03-05 04:40:00|1512|1511.7|1511|1510.7|1512|1511.7|1510.7|1510.4|73
1583383500000|2020-03-05 04:45:00|1511.1|1510.8|1511.9|1511.6|1511.9|1511.6|1511|1510.7|48
1583383800000|2020-03-05 04:50:00|1511.8|1511.5|1512.1|1511.8|1512.2|1511.9|1511.2|1510.9|31
1583384100000|2020-03-05 04:55:00|1512.2|1511.9|1511.8|1511.5|1512.2|1511.9|1511.7|1511.4|28
1583384400000|2020-03-05 05:00:00|1511.9|1511.6|1513|1512.7|1513.3|1513|1511.9|1511.6|108
1583384700000|2020-03-05 05:05:00|1512.9|1512.6|1513.3|1513|1513.5|1513.2|1512.6|1512.3|111
1583385000000|2020-03-05 05:10:00|1513.2|1512.9|1514.9|1514.6|1515.4|1515.1|1513|1512.7|161
1583385300000|2020-03-05 05:15:00|1514.8|1514.5|1514.9|1514.6|1515.1|1514.8|1514.1|1513.8|110
1583385600000|2020-03-05 05:20:00|1514.8|1514.5|1514.4|1514.1|1514.9|1514.6|1513.9|1513.6|42
1583385900000|2020-03-05 05:25:00|1514.5|1514.2|1516|1515.7|1516.2|1515.9|1514|1513.7|132
1583386200000|2020-03-05 05:30:00|1516.1|1515.8|1516.6|1516.3|1516.6|1516.3|1515.2|1514.9|82
1583386500000|2020-03-05 05:35:00|1516.5|1516.2|1517.5|1517.2|1517.5|1517.2|1515.8|1515.5|142
1583386800000|2020-03-05 05:40:00|1517.4|1517.1|1516.5|1516.2|1517.5|1517.2|1516.2|1515.9|46
1583387100000|2020-03-05 05:45:00|1516.6|1516.3|1517.2|1516.9|1517.5|1517.2|1516.1|1515.8|48
1583387400000|2020-03-05 05:50:00|1517.3|1517|1517.7|1517.4|1517.8|1517.5|1516.8|1516.5|66
1583387700000|2020-03-05 05:55:00|1517.6|1517.3|1517.4|1517.1|1518.6|1518.3|1516.9|1516.6|126
1583388000000|2020-03-05 06:00:00|1517.1|1516.8|1516.7|1516.4|1517.4|1517.1|1516.4|1516.1|104
1583388300000|2020-03-05 06:05:00|1516.8|1516.5|1516.5|1516.2|1517.3|1517|1516.3|1516|72
1583388600000|2020-03-05 06:10:00|1516.6|1516.3|1515.6|1515.3|1516.6|1516.3|1515.3|1515|67
1583388900000|2020-03-05 06:15:00|1515.7|1515.4|1516.3|1516|1516.8|1516.5|1514.8|1514.5|91
1583389200000|2020-03-05 06:20:00|1516.2|1515.9|1514.7|1514.4|1516.3|1516|1514.5|1514.2|31
1583389500000|2020-03-05 06:25:00|1514.8|1514.5|1514.7|1514.4|1515.4|1515.1|1514.5|1514.2|39
1583389800000|2020-03-05 06:30:00|1514.6|1514.3|1515.5|1515.2|1515.9|1515.6|1513.8|1513.5|78
1583390100000|2020-03-05 06:35:00|1515.6|1515.3|1515.1|1514.8|1516.4|1516.1|1514.4|1514.1|78
1583390400000|2020-03-05 06:40:00|1515.2|1514.9|1515.8|1515.5|1515.9|1515.6|1515.1|1514.8|55
1583390700000|2020-03-05 06:45:00|1515.7|1515.4|1514.3|1514|1515.7|1515.4|1514|1513.7|41
1583391000000|2020-03-05 06:50:00|1514.4|1514.1|1514.2|1513.9|1514.9|1514.6|1513.4|1513.1|71
1583391300000|2020-03-05 06:55:00|1514.1|1513.8|1512.6|1512.3|1514.1|1513.8|1512|1511.7|105
1583391600000|2020-03-05 07:00:00|1512.4|1512.1|1512.4|1512.1|1512.9|1512.6|1511.5|1511.2|240
1583391900000|2020-03-05 07:05:00|1512.3|1512|1510.2|1509.9|1512.5|1512.2|1510.2|1509.9|127
1583392200000|2020-03-05 07:10:00|1510.3|1510|1509.5|1509.2|1510.5|1510.2|1508.4|1508.1|150
1583392500000|2020-03-05 07:15:00|1509.4|1509.1|1510.2|1509.9|1510.8|1510.5|1508.7|1508.4|88
1583392800000|2020-03-05 07:20:00|1510.1|1509.8|1511.8|1511.5|1512.2|1511.9|1510.1|1509.8|82
1583393100000|2020-03-05 07:25:00|1511.6|1511.3|1510.5|1510.2|1511.6|1511.3|1510.1|1509.8|45
1583393400000|2020-03-05 07:30:00|1510.4|1510.1|1511.6|1511.3|1511.6|1511.3|1509.3|1509|81
1583393700000|2020-03-05 07:35:00|1511.5|1511.2|1511.6|1511.3|1512.4|1512.1|1511.3|1511|85
1583394000000|2020-03-05 07:40:00|1511.7|1511.4|1510.9|1510.6|1511.9|1511.6|1510.6|1510.3|51
1583394300000|2020-03-05 07:45:00|1511|1510.7|1511.1|1510.8|1512.3|1512|1510.8|1510.5|72
1583394600000|2020-03-05 07:50:00|1511.2|1510.9|1511.8|1511.5|1512|1511.7|1510.5|1510.2|63
1583394900000|2020-03-05 07:55:00|1511.7|1511.4|1512|1511.7|1512.6|1512.3|1510.8|1510.5|126
1583395200000|2020-03-05 08:00:00|1511.8|1511.5|1509.1|1508.8|1512.2|1511.9|1509|1508.7|210
1583395500000|2020-03-05 08:05:00|1509|1508.7|1511.5|1511.2|1511.6|1511.3|1508.6|1508.3|168
1583395800000|2020-03-05 08:10:00|1511.3|1511|1509.8|1509.5|1511.3|1511|1509.4|1509.1|78
1583396100000|2020-03-05 08:15:00|1509.9|1509.6|1508.8|1508.5|1510.8|1510.5|1508.6|1508.3|69
1583396400000|2020-03-05 08:20:00|1508.7|1508.4|1507.6|1507.3|1508.7|1508.4|1506.6|1506.3|317
1583396700000|2020-03-05 08:25:00|1507.5|1507.2|1507.4|1507.1|1508.3|1508|1506.6|1506.3|194
1583397000000|2020-03-05 08:30:00|1507.3|1507|1506.4|1506.1|1507.7|1507.4|1505.5|1505.2|108
1583397300000|2020-03-05 08:35:00|1506.3|1506|1505.8|1505.5|1507.6|1507.3|1505.4|1505.1|119
1583397600000|2020-03-05 08:40:00|1505.9|1505.6|1506.2|1505.9|1507.5|1507.2|1505.5|1505.2|71
1583397900000|2020-03-05 08:45:00|1506|1505.7|1506.2|1505.9|1507.1|1506.8|1505.7|1505.4|78
1583398200000|2020-03-05 08:50:00|1506.3|1506|1508.2|1507.9|1508.4|1508.1|1505.7|1505.4|103
1583398500000|2020-03-05 08:55:00|1508.1|1507.8|1504.9|1504.6|1508.1|1507.8|1504.8|1504.5|125
1583398800000|2020-03-05 09:00:00|1504.7|1504.4|1503.8|1503.5|1505|1504.7|1503.5|1503.2|253
1583399100000|2020-03-05 09:05:00|1503.7|1503.4|1501.4|1501.1|1503.7|1503.4|1500.8|1500.5|383
1583399400000|2020-03-05 09:10:00|1501.5|1501.2|1503|1502.7|1503.5|1503.2|1501.1|1500.8|141
1583399700000|2020-03-05 09:15:00|1503.1|1502.8|1504|1503.7|1504.7|1504.4|1502.3|1502|121
1583400000000|2020-03-05 09:20:00|1504.1|1503.8|1502.5|1502.2|1504.4|1504.1|1501.9|1501.6|132
1583400300000|2020-03-05 09:25:00|1502.4|1502.1|1500.3|1500|1502.4|1502.1|1500.1|1499.8|118
1583400600000|2020-03-05 09:30:00|1500.5|1500.2|1499.7|1499.4|1501.1|1500.8|1499.6|1499.3|216
1583400900000|2020-03-05 09:35:00|1499.9|1499.6|1501.3|1501|1502.5|1502.2|1499.8|1499.5|373
1583401200000|2020-03-05 09:40:00|1501.1|1500.8|1499.8|1499.5|1501.1|1500.8|1499|1498.7|201
1583401500000|2020-03-05 09:45:00|1499.9|1499.6|1501.8|1501.5|1502.4|1502.1|1499.6|1499.3|92
1583401800000|2020-03-05 09:50:00|1501.7|1501.4|1501.5|1501.2|1502.4|1502.1|1500.9|1500.6|142
1583402100000|2020-03-05 09:55:00|1501.3|1501|1501.2|1500.9|1502|1501.7|1500.3|1500|135
1583402400000|2020-03-05 10:00:00|1501.1|1500.8|1501.3|1501|1501.4|1501.1|1499.3|1499|201
1583402700000|2020-03-05 10:05:00|1501.4|1501.1|1498.7|1498.4|1501.4|1501.1|1497.5|1497.2|224
1583403000000|2020-03-05 10:10:00|1498.6|1498.3|1496.2|1495.9|1498.8|1498.5|1496.2|1495.9|277
1583403300000|2020-03-05 10:15:00|1496.3|1496|1495.4|1495.1|1497|1496.7|1495.3|1495|264
1583403600000|2020-03-05 10:20:00|1495.2|1494.9|1494.3|1494|1496|1495.7|1493.8|1493.5|258
1583403900000|2020-03-05 10:25:00|1494.4|1494.1|1494|1493.7|1495.2|1494.9|1492.8|1492.5|416
1583404200000|2020-03-05 10:30:00|1494.2|1493.9|1496.6|1496.3|1497.2|1496.9|1493.6|1493.3|378
1583404500000|2020-03-05 10:35:00|1496.5|1496.2|1496|1495.7|1497.4|1497.1|1496|1495.7|164
1583404800000|2020-03-05 10:40:00|1495.9|1495.6|1495|1494.7|1495.9|1495.6|1494.1|1493.8|278
1583405100000|2020-03-05 10:45:00|1495.1|1494.8|1497.5|1497.2|1498.1|1497.8|1494.3|1494|204
1583405400000|2020-03-05 10:50:00|1497.6|1497.3|1495.3|1495|1498.1|1497.8|1495.2|1494.9|362
1583405700000|2020-03-05 10:55:00|1495.2|1494.9|1495|1494.7|1495.7|1495.4|1493.7|1493.4|285
1583406000000|2020-03-05 11:00:00|1494.7|1494.4|1497.5|1497.2|1498.4|1498.1|1494.7|1494.4|332
1583406300000|2020-03-05 11:05:00|1497.6|1497.3|1499.2|1498.9|1499.2|1498.9|1496.2|1495.9|312
1583406600000|2020-03-05 11:10:00|1499.1|1498.8|1499.5|1499.2|1500.4|1500.1|1498.5|1498.2|321
1583406900000|2020-03-05 11:15:00|1499.6|1499.3|1497.3|1497|1500|1499.7|1497.2|1496.9|236
1583407200000|2020-03-05 11:20:00|1497.2|1496.9|1495.8|1495.5|1498.4|1498.1|1494.9|1494.6|296
1583407500000|2020-03-05 11:25:00|1496|1495.7|1494.4|1494.1|1496.5|1496.2|1493.8|1493.5|362
1583407800000|2020-03-05 11:30:00|1494.5|1494.2|1494.8|1494.5|1495.4|1495.1|1493.4|1493.1|563
1583408100000|2020-03-05 11:35:00|1494.7|1494.4|1496.4|1496.1|1497|1496.7|1493.7|1493.4|323
1583408400000|2020-03-05 11:40:00|1496.3|1496|1498|1497.7|1498.3|1498|1496.1|1495.8|198
1583408700000|2020-03-05 11:45:00|1498.1|1497.8|1498.8|1498.5|1498.9|1498.6|1496.7|1496.4|345
1583409000000|2020-03-05 11:50:00|1498.7|1498.4|1497.3|1497|1499.6|1499.3|1496.6|1496.3|195
1583409300000|2020-03-05 11:55:00|1497.2|1496.9|1499.1|1498.8|1499.5|1499.2|1497|1496.7|251
1583409600000|2020-03-05 12:00:00|1499.3|1499|1496.9|1496.6|1499.4|1499.1|1495.9|1495.6|354
1583409900000|2020-03-05 12:05:00|1497|1496.7|1498.6|1498.3|1499.1|1498.8|1497|1496.7|325
1583410200000|2020-03-05 12:10:00|1498.7|1498.4|1498.9|1498.6|1499.3|1499|1497|1496.7|327
1583410500000|2020-03-05 12:15:00|1499|1498.7|1498.1|1497.8|1499.9|1499.6|1498.1|1497.8|301
1583410800000|2020-03-05 12:20:00|1498.2|1497.9|1499.6|1499.3|1499.7|1499.4|1498.1|1497.8|254
1583411100000|2020-03-05 12:25:00|1499.7|1499.4|1500.4|1500.1|1501.1|1500.8|1498.7|1498.4|374
1583411400000|2020-03-05 12:30:00|1500.5|1500.2|1498.9|1498.6|1501.2|1500.9|1498.3|1498|276
1583411700000|2020-03-05 12:35:00|1499|1498.7|1498.1|1497.8|1499.6|1499.3|1497.1|1496.8|370
1583412000000|2020-03-05 12:40:00|1497.9|1497.6|1500|1499.7|1500.3|1500|1497.8|1497.5|238
1583412300000|2020-03-05 12:45:00|1499.9|1499.6|1499.2|1498.9|1500.9|1500.6|1499.1|1498.8|207
1583412600000|2020-03-05 12:50:00|1499.1|1498.8|1499.9|1499.6|1499.9|1499.6|1497.8|1497.5|332
1583412900000|2020-03-05 12:55:00|1500|1499.7|1497.5|1497.2|1500.7|1500.4|1497.4|1497.1|252
1583413200000|2020-03-05 13:00:00|1497.4|1497.1|1495.3|1495|1498|1497.7|1494.8|1494.5|508
1583413500000|2020-03-05 13:05:00|1495.4|1495.1|1495.3|1495|1495.6|1495.3|1494.5|1494.2|504
1583413800000|2020-03-05 13:10:00|1495.5|1495.2|1498.7|1498.4|1498.9|1498.6|1495.1|1494.8|297
1583414100000|2020-03-05 13:15:00|1498.6|1498.3|1495.7|1495.4|1498.9|1498.6|1495.3|1495|171
1583414400000|2020-03-05 13:20:00|1495.6|1495.3|1490.9|1490.6|1495.7|1495.4|1490.3|1490|1147
1583414700000|2020-03-05 13:25:00|1491|1490.7|1491.7|1491.4|1492.7|1492.4|1489.3|1489|392
1583415000000|2020-03-05 13:30:00|1491.8|1491.5|1489|1488.7|1491.8|1491.5|1488.6|1488.3|668
1583415300000|2020-03-05 13:35:00|1489.1|1488.8|1491.5|1491.2|1492.4|1492.1|1488.3|1488|601
1583415600000|2020-03-05 13:40:00|1491.4|1491.1|1492.8|1492.5|1493.1|1492.8|1491.1|1490.8|227
1583415900000|2020-03-05 13:45:00|1492.7|1492.4|1494.1|1493.8|1496.7|1496.4|1492.6|1492.3|503
1583416200000|2020-03-05 13:50:00|1494.2|1493.9|1494.4|1494.1|1495.1|1494.8|1493.2|1492.9|274
1583416500000|2020-03-05 13:55:00|1494.5|1494.2|1494.4|1494.1|1495.4|1495.1|1493.7|1493.4|332
1583416800000|2020-03-05 14:00:00|1494.2|1493.9|1492.5|1492.2|1495.1|1494.8|1492.5|1492.2|442
1583417100000|2020-03-05 14:05:00|1492.6|1492.3|1490.5|1490.2|1492.6|1492.3|1489|1488.7|408
1583417400000|2020-03-05 14:10:00|1490.6|1490.3|1489.5|1489.2|1490.8|1490.5|1489|1488.7|411
1583417700000|2020-03-05 14:15:00|1489.4|1489.1|1486.9|1486.6|1489.9|1489.6|1486.5|1486.2|936
1583418000000|2020-03-05 14:20:00|1487|1486.7|1490.9|1490.6|1491|1490.7|1487|1486.7|601
1583418300000|2020-03-05 14:25:00|1490.7|1490.4|1494.2|1493.9|1494.2|1493.9|1490.4|1490.1|1225
1583418600000|2020-03-05 14:30:00|1494|1493.7|1498.6|1498.3|1498.6|1498.3|1488.9|1488.6|6958
1583418900000|2020-03-05 14:35:00|1498.7|1498.4|1500.6|1500.3|1504.7|1504.4|1495.7|1495.4|4289
1583419200000|2020-03-05 14:40:00|1500.7|1500.4|1502|1501.7|1502|1501.7|1497.5|1497.2|3448
1583419500000|2020-03-05 14:45:00|1501.8|1501.5|1494.8|1494.5|1503.5|1503.2|1494.6|1494.3|3330
1583419800000|2020-03-05 14:50:00|1494.9|1494.6|1492.1|1491.8|1495.8|1495.5|1490.9|1490.6|2894
1583420100000|2020-03-05 14:55:00|1491.9|1491.6|1491.8|1491.5|1492.7|1492.4|1488.2|1487.9|2638
1583420400000|2020-03-05 15:00:00|1491.3|1491|1490.7|1490.4|1495.1|1494.8|1489.3|1489|2180
1583420700000|2020-03-05 15:05:00|1490.6|1490.3|1489.8|1489.5|1491.9|1491.6|1488.9|1488.6|1811
1583421000000|2020-03-05 15:10:00|1489.7|1489.4|1497.5|1497.2|1497.5|1497.2|1489.3|1489|2028
1583421300000|2020-03-05 15:15:00|1497.4|1497.1|1499.5|1499.2|1500|1499.7|1494.4|1494.1|2524
1583421600000|2020-03-05 15:20:00|1499.3|1499|1500|1499.7|1503.3|1503|1497.8|1497.5|1979
1583421900000|2020-03-05 15:25:00|1499.9|1499.6|1493.2|1492.9|1499.9|1499.6|1493.2|1492.9|2682
1583422200000|2020-03-05 15:30:00|1493.3|1493|1494.9|1494.6|1495.3|1495|1492.4|1492.1|1983
1583422500000|2020-03-05 15:35:00|1495|1494.7|1490.1|1489.8|1495.2|1494.9|1489.9|1489.6|1990
1583422800000|2020-03-05 15:40:00|1490|1489.7|1490.8|1490.5|1493.9|1493.6|1490|1489.7|1938
1583423100000|2020-03-05 15:45:00|1490.9|1490.6|1492|1491.7|1493.6|1493.3|1489.2|1488.9|2630
1583423400000|2020-03-05 15:50:00|1491.9|1491.6|1494.4|1494.1|1495|1494.7|1489.7|1489.4|2618
1583423700000|2020-03-05 15:55:00|1494.5|1494.2|1490.9|1490.6|1495.2|1494.9|1490.6|1490.3|2263
1583424000000|2020-03-05 16:00:00|1491.3|1491|1494.3|1494|1495.4|1495.1|1490.3|1490|2197
1583424300000|2020-03-05 16:05:00|1494.2|1493.9|1500.4|1500.1|1500.9|1500.6|1493.8|1493.5|1987
1583424600000|2020-03-05 16:10:00|1500.3|1500|1503.2|1502.9|1503.7|1503.4|1498.6|1498.3|1496
1583424900000|2020-03-05 16:15:00|1503.4|1503.1|1503.7|1503.4|1505.2|1504.9|1502.4|1502.1|1153
1583425200000|2020-03-05 16:20:00|1504|1503.7|1500.5|1500.2|1505|1504.7|1500.2|1499.9|2048
1583425500000|2020-03-05 16:25:00|1500.6|1500.3|1503.8|1503.5|1504.8|1504.5|1499.9|1499.6|2376
1583425800000|2020-03-05 16:30:00|1503.9|1503.6|1500.5|1500.2|1505.5|1505.2|1500.3|1500|1884
1583426100000|2020-03-05 16:35:00|1500.6|1500.3|1495.5|1495.2|1501|1500.7|1495.1|1494.8|1629
1583426400000|2020-03-05 16:40:00|1495.4|1495.1|1494.3|1494|1496.8|1496.5|1493.8|1493.5|1451
1583426700000|2020-03-05 16:45:00|1494.1|1493.8|1496.6|1496.3|1497.2|1496.9|1493.7|1493.4|952
1583427000000|2020-03-05 16:50:00|1496.7|1496.4|1496.7|1496.4|1497.6|1497.3|1493.7|1493.4|1155
1583427300000|2020-03-05 16:55:00|1496.8|1496.5|1493.4|1493.1|1496.8|1496.5|1491.5|1491.2|1144
1583427600000|2020-03-05 17:00:00|1493.6|1493.3|1492.2|1491.9|1495.6|1495.3|1491.7|1491.4|1136
1583427900000|2020-03-05 17:05:00|1492.1|1491.8|1488.5|1488.2|1492.3|1492|1488.2|1487.9|1726
1583428200000|2020-03-05 17:10:00|1488.3|1488|1488.4|1488.1|1490.9|1490.6|1487.8|1487.5|1629
1583428500000|2020-03-05 17:15:00|1488.5|1488.2|1487.8|1487.5|1490.2|1489.9|1486.9|1486.6|1764
1583428800000|2020-03-05 17:20:00|1487.9|1487.6|1485.3|1485|1488.7|1488.4|1485.1|1484.8|1770
1583429100000|2020-03-05 17:25:00|1485.5|1485.2|1486.8|1486.5|1487.7|1487.4|1484.7|1484.4|1682
1583429400000|2020-03-05 17:30:00|1486.7|1486.4|1488.5|1488.2|1489.4|1489.1|1486.5|1486.2|1498
1583429700000|2020-03-05 17:35:00|1488.7|1488.4|1482.2|1481.9|1489.8|1489.5|1482.1|1481.8|1498
1583430000000|2020-03-05 17:40:00|1482.3|1482|1476|1475.7|1483|1482.7|1475.7|1475.4|2444
1583430300000|2020-03-05 17:45:00|1475.9|1475.6|1479.3|1479|1479.6|1479.3|1474|1473.7|2628
1583430600000|2020-03-05 17:50:00|1479.2|1478.9|1480.8|1480.5|1480.8|1480.5|1477.5|1477.2|1769
1583430900000|2020-03-05 17:55:00|1480.7|1480.4|1477.6|1477.3|1481.1|1480.8|1477|1476.7|1911
1583431200000|2020-03-05 18:00:00|1477.5|1477.2|1476.8|1476.5|1479.8|1479.5|1476.5|1476.2|1633
1583431500000|2020-03-05 18:05:00|1476.7|1476.4|1477.2|1476.9|1479.8|1479.5|1476.1|1475.8|1511
1583431800000|2020-03-05 18:10:00|1477.3|1477|1475|1474.7|1479.5|1479.2|1474.7|1474.4|1833
1583432100000|2020-03-05 18:15:00|1474.9|1474.6|1476.1|1475.8|1477.3|1477|1473.2|1472.9|2064
1583432400000|2020-03-05 18:20:00|1475.8|1475.5|1477.7|1477.4|1480.3|1480|1475.1|1474.8|1789
1583432700000|2020-03-05 18:25:00|1477.8|1477.5|1482.3|1482|1482.3|1482|1477.8|1477.5|1117
1583433000000|2020-03-05 18:30:00|1482.2|1481.9|1482.9|1482.6|1484.2|1483.9|1479.8|1479.5|1455
1583433300000|2020-03-05 18:35:00|1482.8|1482.5|1480.7|1480.4|1485.9|1485.6|1480.5|1480.2|1407
1583433600000|2020-03-05 18:40:00|1480.6|1480.3|1477.5|1477.2|1481.4|1481.1|1477.4|1477.1|2291
1583433900000|2020-03-05 18:45:00|1477.6|1477.3|1482.3|1482|1483.3|1483|1476.6|1476.3|2757
1583434200000|2020-03-05 18:50:00|1482.4|1482.1|1476.6|1476.3|1484|1483.7|1476.6|1476.3|2134
1583434500000|2020-03-05 18:55:00|1476.7|1476.4|1479|1478.7|1479.9|1479.6|1475.8|1475.5|2544
1583434800000|2020-03-05 19:00:00|1478.9|1478.6|1473.9|1473.6|1479|1478.7|1473.4|1473.1|2204
1583435100000|2020-03-05 19:05:00|1473.8|1473.5|1474.9|1474.6|1476.3|1476|1473.7|1473.4|1214
1583435400000|2020-03-05 19:10:00|1474.8|1474.5|1476.9|1476.6|1478.4|1478.1|1473.7|1473.4|1423
1583435700000|2020-03-05 19:15:00|1476.8|1476.5|1473.3|1473|1476.9|1476.6|1472.7|1472.4|1654
1583436000000|2020-03-05 19:20:00|1473.5|1473.2|1468.4|1468.1|1474|1473.7|1468.4|1468.1|2095
1583436300000|2020-03-05 19:25:00|1468.5|1468.2|1469|1468.7|1470.4|1470.1|1467.1|1466.8|2914
1583436600000|2020-03-05 19:30:00|1468.9|1468.6|1469.1|1468.8|1471.4|1471.1|1468.6|1468.3|2241
1583436900000|2020-03-05 19:35:00|1469|1468.7|1472.9|1472.6|1474.1|1473.8|1467.9|1467.6|2050
1583437200000|2020-03-05 19:40:00|1473|1472.7|1472.1|1471.8|1474.4|1474.1|1471.3|1471|2062
1583437500000|2020-03-05 19:45:00|1472|1471.7|1472.8|1472.5|1473.4|1473.1|1470.5|1470.2|1343
1583437800000|2020-03-05 19:50:00|1472.9|1472.6|1468.4|1468.1|1474.2|1473.9|1468.4|1468.1|1884
1583438100000|2020-03-05 19:55:00|1468.5|1468.2|1472|1471.7|1473.2|1472.9|1468.5|1468.2|1606
1583438400000|2020-03-05 20:00:00|1472.2|1471.9|1469.4|1469.1|1472.5|1472.2|1468.7|1468.4|1292
1583438700000|2020-03-05 20:05:00|1469.3|1469|1471.4|1471.1|1472.2|1471.9|1469|1468.7|1436
1583439000000|2020-03-05 20:10:00|1471.3|1471|1467.1|1466.8|1472.8|1472.5|1465.9|1465.6|2579
1583439300000|2020-03-05 20:15:00|1467|1466.7|1464.7|1464.4|1468.3|1468|1463.5|1463.2|2414
1583439600000|2020-03-05 20:20:00|1464.6|1464.3|1464.3|1464|1467.4|1467.1|1463.4|1463.1|2367
1583439900000|2020-03-05 20:25:00|1464.2|1463.9|1466.1|1465.8|1467.7|1467.4|1462.9|1462.6|2033
1583440200000|2020-03-05 20:30:00|1466|1465.7|1473|1472.7|1475|1474.7|1464.4|1464.1|3446
1583440500000|2020-03-05 20:35:00|1472.9|1472.6|1469.8|1469.5|1474.6|1474.3|1469.3|1469|2426
1583440800000|2020-03-05 20:40:00|1470.1|1469.8|1472.4|1472.1|1473.2|1472.9|1467.3|1467|2560
1583441100000|2020-03-05 20:45:00|1472.3|1472|1471.3|1471|1473.3|1473|1469.1|1468.8|1986
1583441400000|2020-03-05 20:50:00|1471.6|1471.3|1474.8|1474.5|1477.4|1477.1|1471.1|1470.8|4031
1583441700000|2020-03-05 20:55:00|1475.1|1474.8|1481.3|1481|1482.1|1481.8|1473.6|1473.3|12035
1583442000000|2020-03-05 21:00:00|1481.2|1480.9|1479.1|1478.8|1481.5|1481.2|1477|1476.7|6051
1583442300000|2020-03-05 21:05:00|1479.2|1478.9|1479.7|1479.4|1480.5|1480.2|1478.7|1478.4|1595
1583442600000|2020-03-05 21:10:00|1479.8|1479.5|1480.2|1479.4|1481.3|1481|1478.8|1478.5|1781
1583442900000|2020-03-05 21:15:00|1480.3|1479.5|1480.8|1480|1480.8|1480|1480.2|1479.4|0
1583443200000|2020-03-05 21:20:00|1480.7|1479.9|1480.8|1480|1480.8|1480|1480.6|1479.8|0
1583443500000|2020-03-05 21:25:00|1480.7|1479.9|1480.9|1480.1|1481|1480.2|1480.7|1479.9|0
1583443800000|2020-03-05 21:30:00|1480.8|1480|1480.5|1480.2|1480.8|1480.2|1479.4|1479.1|527
1583444100000|2020-03-05 21:35:00|1480.4|1480.1|1480.8|1480.5|1481.1|1480.8|1479.7|1479.4|369
1583444400000|2020-03-05 21:40:00|1480.7|1480.4|1481.5|1481.2|1482.1|1481.8|1480.7|1480.4|222
1583444700000|2020-03-05 21:45:00|1481.4|1481.1|1479.8|1479.5|1481.5|1481.2|1479.2|1478.9|159
1583445000000|2020-03-05 21:50:00|1479.7|1479.4|1481.8|1481.5|1482|1481.7|1479.7|1479.4|78
1583445300000|2020-03-05 21:55:00|1481.7|1481.4|1483|1482.2|1483|1482.6|1481.7|1481.4|192
1583445600000|2020-03-05 22:00:00|1482.9|1482.1|1482.7|1481.9|1483.1|1482.3|1482.7|1481.9|1
1583445900000|2020-03-05 22:05:00|1482.6|1481.8|1482.3|1481.5|1482.6|1481.8|1482.2|1481.4|0
1583446200000|2020-03-05 22:10:00|1482.2|1481.4|1482.4|1481.6|1482.4|1481.6|1482|1481.2|0
1583446500000|2020-03-05 22:15:00|1482.3|1481.5|1483.1|1482.3|1483.1|1482.3|1482.1|1481.3|0
1583446800000|2020-03-05 22:20:00|1483|1482.2|1483.1|1482.3|1483.1|1482.3|1483|1482.2|0
1583447100000|2020-03-05 22:25:00|1483.2|1482.4|1483.2|1482.4|1483.3|1482.5|1483.1|1482.3|0
1583447400000|2020-03-05 22:30:00|1483|1482.2|1483.3|1482.5|1483.3|1482.5|1483|1482.2|0
1583447700000|2020-03-05 22:35:00|1483.2|1482.4|1483.6|1482.8|1483.7|1482.9|1482.8|1482|0
1583448000000|2020-03-05 22:40:00|1483.5|1482.7|1483.3|1482.5|1483.5|1482.7|1483|1482.2|0
1583448300000|2020-03-05 22:45:00|1483.2|1482.4|1483.5|1482.7|1483.6|1482.8|1483|1482.2|0
1583448600000|2020-03-05 22:50:00|1483.4|1482.6|1483.2|1482.4|1483.6|1482.8|1483.2|1482.4|0
1583448900000|2020-03-05 22:55:00|1483.3|1482.5|1484|1483.2|1484.1|1483.3|1483.3|1482.5|0
1583449200000|2020-03-05 23:00:00|1484.1|1483.3|1482.4|1482.1|1484.1|1483.5|1481.2|1480.9|227
1583449500000|2020-03-05 23:05:00|1482.5|1482.2|1480.1|1479.8|1482.7|1482.4|1479.7|1479.4|108
1583449800000|2020-03-05 23:10:00|1480|1479.7|1482.6|1482.3|1483.1|1482.8|1480|1479.7|74
1583450100000|2020-03-05 23:15:00|1482.7|1482.4|1483.1|1482.8|1483.3|1483|1482.3|1482|87
1583450400000|2020-03-05 23:20:00|1483.2|1482.9|1482.9|1482.6|1483.4|1483.1|1482.5|1482.2|73
1583450700000|2020-03-05 23:25:00|1483|1482.7|1483.7|1483.4|1483.9|1483.6|1483|1482.7|50
1583451000000|2020-03-05 23:30:00|1483.6|1483.3|1483.9|1483.6|1484.3|1484|1483.2|1482.9|115
1583451300000|2020-03-05 23:35:00|1483.8|1483.5|1483.8|1483.5|1484.3|1484|1483.7|1483.4|93
1583451600000|2020-03-05 23:40:00|1483.7|1483.4|1484|1483.7|1484.1|1483.8|1483.1|1482.8|86
1583451900000|2020-03-05 23:45:00|1484.1|1483.8|1484|1483.7|1484.3|1484|1483.6|1483.3|97
1583452200000|2020-03-05 23:50:00|1484.1|1483.8|1483.6|1483.3|1484.3|1484|1483.5|1483.2|105
1583452500000|2020-03-05 23:55:00|1483.7|1483.4|1484|1483.7|1484.2|1483.9|1483.4|1483.1|100
1583366400000|2020-03-05 00:00:00|1521.6|1521.3|1517.7|1517.4|1521.6|1521.3|1517.2|1516.9|309
1583366700000|2020-03-05 00:05:00|1517.6|1517.3|1516.4|1516.1|1517.7|1517.4|1516.1|1515.8|293
1583367000000|2020-03-05 00:10:00|1516.6|1516.3|1517.2|1516.9|1517.5|1517.2|1516|1515.7|164
1583367300000|2020-03-05 00:15:00|1517.1|1516.8|1518.2|1517.9|1518.6|1518.3|1516.8|1516.5|157
1583367600000|2020-03-05 00:20:00|1518.1|1517.8|1516.8|1516.5|1518.6|1518.3|1516.5|1516.2|95
1583367900000|2020-03-05 00:25:00|1516.6|1516.3|1518.7|1518.4|1519.4|1519.1|1516.6|1516.3|106
1583368200000|2020-03-05 00:30:00|1518.6|1518.3|1519.9|1519.6|1520|1519.7|1517.6|1517.3|92
1583368500000|2020-03-05 00:35:00|1520|1519.7|1520.1|1519.8|1520.8|1520.5|1519|1518.7|75
1583368800000|2020-03-05 00:40:00|1520.2|1519.9|1520.5|1520.2|1521.1|1520.8|1519.6|1519.3|38
1583369100000|2020-03-05 00:45:00|1520.6|1520.3|1521|1520.7|1521.4|1521.1|1519.7|1519.4|248
1583369400000|2020-03-05 00:50:00|1520.8|1520.5|1518.8|1518.5|1520.9|1520.6|1517.9|1517.6|111
1583369700000|2020-03-05 00:55:00|1518.7|1518.4|1519|1518.7|1520|1519.7|1518.2|1517.9|87
1583370000000|2020-03-05 01:00:00|1519.1|1518.8|1519.2|1518.9|1520.2|1519.9|1518.6|1518.3|68
1583370300000|2020-03-05 01:05:00|1519.1|1518.8|1516.6|1516.3|1519.2|1518.9|1516.4|1516.1|137
1583370600000|2020-03-05 01:10:00|1516.7|1516.4|1516|1515.7|1517.3|1517|1515.9|1515.6|77
1583370900000|2020-03-05 01:15:00|1516.1|1515.8|1515.2|1514.9|1516.8|1516.5|1515.2|1514.9|118
1583371200000|2020-03-05 01:20:00|1515.3|1515|1515.3|1515|1516.2|1515.9|1515|1514.7|109
1583371500000|2020-03-05 01:25:00|1515.2|1514.9|1515.6|1515.3|1515.9|1515.6|1514.6|1514.3|148
1583371800000|2020-03-05 01:30:00|1515.7|1515.4|1515|1514.7|1515.9|1515.6|1514.4|1514.1|154
1583372100000|2020-03-05 01:35:00|1515.1|1514.8|1516.5|1516.2|1516.6|1516.3|1515.1|1514.8|99
1583372400000|2020-03-05 01:40:00|1516.4|1516.1|1515.4|1515.1|1516.7|1516.4|1515.2|1514.9|75
1583372700000|2020-03-05 01:45:00|1515.3|1515|1513.7|1513.4|1515.3|1515|1512.9|1512.6|320
1583373000000|2020-03-05 01:50:00|1513.8|1513.5|1514.4|1514.1|1514.4|1514.1|1512.9|1512.6|96
1583373300000|2020-03-05 01:55:00|1514.3|1514|1514.2|1513.9|1514.7|1514.4|1513.5|1513.2|91
1583373600000|2020-03-05 02:00:00|1514.3|1514|1514.8|1514.5|1515|1514.7|1513.7|1513.4|95
1583373900000|2020-03-05 02:05:00|1514.7|1514.4|1513.2|1512.9|1514.9|1514.6|1512.9|1512.6|83
1583374200000|2020-03-05 02:10:00|1513.1|1512.8|1513.6|1513.3|1513.6|1513.3|1512.8|1512.5|55
1583374500000|2020-03-05 02:15:00|1513.5|1513.2|1512.4|1512.1|1513.6|1513.3|1512|1511.7|249
1583374800000|2020-03-05 02:20:00|1512.3|1512|1512.7|1512.4|1512.9|1512.6|1512.1|1511.8|88
1583375100000|2020-03-05 02:25:00|1512.8|1512.5|1513.1|1512.8|1513.2|1512.9|1512.4|1512.1|257
1583375400000|2020-03-05 02:30:00|1513.2|1512.9|1514.5|1514.2|1514.6|1514.3|1512.9|1512.6|117
1583375700000|2020-03-05 02:35:00|1514.4|1514.1|1513.8|1513.5|1514.5|1514.2|1513.5|1513.2|122
1583376000000|2020-03-05 02:40:00|1513.9|1513.6|1514.1|1513.8|1514.3|1514|1512.9|1512.6|105
1583376300000|2020-03-05 02:45:00|1514|1513.7|1516.1|1515.8|1516.4|1516.1|1514|1513.7|120
1583376600000|2020-03-05 02:50:00|1516.2|1515.9|1515.2|1514.9|1516.2|1515.9|1514.9|1514.6|104
1583376900000|2020-03-05 02:55:00|1515.1|1514.8|1516.5|1516.2|1516.6|1516.3|1514.4|1514.1|91
1583377200000|2020-03-05 03:00:00|1516.6|1516.3|1515.4|1515.1|1517|1516.7|1515.1|1514.8|109
1583377500000|2020-03-05 03:05:00|1515.3|1515|1513.8|1513.5|1515.6|1515.3|1513.7|1513.4|250
1583377800000|2020-03-05 03:10:00|1513.9|1513.6|1513.9|1513.6|1514.6|1514.3|1513.4|1513.1|179
1583378100000|2020-03-05 03:15:00|1513.8|1513.5|1513.9|1513.6|1514.9|1514.6|1513.7|1513.4|77
1583378400000|2020-03-05 03:20:00|1514|1513.7|1514.6|1514.3|1515.6|1515.3|1513.5|1513.2|72
1583378700000|2020-03-05 03:25:00|1514.7|1514.4|1513.9|1513.6|1514.8|1514.5|1513.3|1513|40
1583379000000|2020-03-05 03:30:00|1513.8|1513.5|1513.4|1513.1|1514.5|1514.2|1513|1512.7|81
1583379300000|2020-03-05 03:35:00|1513.3|1513|1512.5|1512.2|1513.4|1513.1|1511.8|1511.5|102
1583379600000|2020-03-05 03:40:00|1512.6|1512.3|1511.5|1511.2|1513.1|1512.8|1510.8|1510.5|133
1583379900000|2020-03-05 03:45:00|1511.4|1511.1|1510.7|1510.4|1511.8|1511.5|1510.5|1510.2|102
1583380200000|2020-03-05 03:50:00|1510.8|1510.5|1511|1510.7|1511.6|1511.3|1510.3|1510|64
1583380500000|2020-03-05 03:55:00|1510.9|1510.6|1510.4|1510.1|1511.3|1511|1510.3|1510|51
1583380800000|2020-03-05 04:00:00|1510.5|1510.2|1512|1511.7|1512.2|1511.9|1510.4|1510.1|47
1583381100000|2020-03-05 04:05:00|1511.9|1511.6|1511.9|1511.6|1512|1511.7|1511.3|1511|12
1583381400000|2020-03-05 04:10:00|1511.8|1511.5|1511.6|1511.3|1512.3|1512|1511.2|1510.9|36
1583381700000|2020-03-05 04:15:00|1511.5|1511.2|1511.1|1510.8|1511.8|1511.5|1510.5|1510.2|79
1583382000000|2020-03-05 04:20:00|1511.2|1510.9|1512.4|1512.1|1512.6|1512.3|1510.9|1510.6|69
1583382300000|2020-03-05 04:25:00|1512.5|1512.2|1512.2|1511.9|1512.7|1512.4|1512|1511.7|51
1583382600000|2020-03-05 04:30:00|1512.1|1511.8|1512|1511.7|1512.6|1512.3|1511.9|1511.6|21
1583382900000|2020-03-05 04:35:00|1511.9|1511.6|1512.1|1511.8|1512.6|1512.3|1511.7|1511.4|14
1583383200000|2020-03-05 04:40:00|1512|1511.7|1511|1510.7|1512|1511.7|1510.7|1510.4|73
1583383500000|2020-03-05 04:45:00|1511.1|1510.8|1511.9|1511.6|1511.9|1511.6|1511|1510.7|48
1583383800000|2020-03-05 04:50:00|1511.8|1511.5|1512.1|1511.8|1512.2|1511.9|1511.2|1510.9|31
1583384100000|2020-03-05 04:55:00|1512.2|1511.9|1511.8|1511.5|1512.2|1511.9|1511.7|1511.4|28
1583384400000|2020-03-05 05:00:00|1511.9|1511.6|1513|1512.7|1513.3|1513|1511.9|1511.6|108
1583384700000|2020-03-05 05:05:00|1512.9|1512.6|1513.3|1513|1513.5|1513.2|1512.6|1512.3|111
1583385000000|2020-03-05 05:10:00|1513.2|1512.9|1514.9|1514.6|1515.4|1515.1|1513|1512.7|161
1583385300000|2020-03-05 05:15:00|1514.8|1514.5|1514.9|1514.6|1515.1|1514.8|1514.1|1513.8|110
1583385600000|2020-03-05 05:20:00|1514.8|1514.5|1514.4|1514.1|1514.9|1514.6|1513.9|1513.6|42
1583385900000|2020-03-05 05:25:00|1514.5|1514.2|1516|1515.7|1516.2|1515.9|1514|1513.7|132
1583386200000|2020-03-05 05:30:00|1516.1|1515.8|1516.6|1516.3|1516.6|1516.3|1515.2|1514.9|82
1583386500000|2020-03-05 05:35:00|1516.5|1516.2|1517.5|1517.2|1517.5|1517.2|1515.8|1515.5|142
1583386800000|2020-03-05 05:40:00|1517.4|1517.1|1516.5|1516.2|1517.5|1517.2|1516.2|1515.9|46
1583387100000|2020-03-05 05:45:00|1516.6|1516.3|1517.2|1516.9|1517.5|1517.2|1516.1|1515.8|48
1583387400000|2020-03-05 05:50:00|1517.3|1517|1517.7|1517.4|1517.8|1517.5|1516.8|1516.5|66
1583387700000|2020-03-05 05:55:00|1517.6|1517.3|1517.4|1517.1|1518.6|1518.3|1516.9|1516.6|126
1583388000000|2020-03-05 06:00:00|1517.1|1516.8|1516.7|1516.4|1517.4|1517.1|1516.4|1516.1|104
1583388300000|2020-03-05 06:05:00|1516.8|1516.5|1516.5|1516.2|1517.3|1517|1516.3|1516|72
1583388600000|2020-03-05 06:10:00|1516.6|1516.3|1515.6|1515.3|1516.6|1516.3|1515.3|1515|67
1583388900000|2020-03-05 06:15:00|1515.7|1515.4|1516.3|1516|1516.8|1516.5|1514.8|1514.5|91
1583389200000|2020-03-05 06:20:00|1516.2|1515.9|1514.7|1514.4|1516.3|1516|1514.5|1514.2|31
1583389500000|2020-03-05 06:25:00|1514.8|1514.5|1514.7|1514.4|1515.4|1515.1|1514.5|1514.2|39
1583389800000|2020-03-05 06:30:00|1514.6|1514.3|1515.5|1515.2|1515.9|1515.6|1513.8|1513.5|78
1583390100000|2020-03-05 06:35:00|1515.6|1515.3|1515.1|1514.8|1516.4|1516.1|1514.4|1514.1|78
1583390400000|2020-03-05 06:40:00|1515.2|1514.9|1515.8|1515.5|1515.9|1515.6|1515.1|1514.8|55
1583390700000|2020-03-05 06:45:00|1515.7|1515.4|1514.3|1514|1515.7|1515.4|1514|1513.7|41
1583391000000|2020-03-05 06:50:00|1514.4|1514.1|1514.2|1513.9|1514.9|1514.6|1513.4|1513.1|71
1583391300000|2020-03-05 06:55:00|1514.1|1513.8|1512.6|1512.3|1514.1|1513.8|1512|1511.7|105
1583391600000|2020-03-05 07:00:00|1512.4|1512.1|1512.4|1512.1|1512.9|1512.6|1511.5|1511.2|240
1583391900000|2020-03-05 07:05:00|1512.3|1512|1510.2|1509.9|1512.5|1512.2|1510.2|1509.9|127
1583392200000|2020-03-05 07:10:00|1510.3|1510|1509.5|1509.2|1510.5|1510.2|1508.4|1508.1|150
1583392500000|2020-03-05 07:15:00|1509.4|1509.1|1510.2|1509.9|1510.8|1510.5|1508.7|1508.4|88
1583392800000|2020-03-05 07:20:00|1510.1|1509.8|1511.8|1511.5|1512.2|1511.9|1510.1|1509.8|82
1583393100000|2020-03-05 07:25:00|1511.6|1511.3|1510.5|1510.2|1511.6|1511.3|1510.1|1509.8|45
1583393400000|2020-03-05 07:30:00|1510.4|1510.1|1511.6|1511.3|1511.6|1511.3|1509.3|1509|81
1583393700000|2020-03-05 07:35:00|1511.5|1511.2|1511.6|1511.3|1512.4|1512.1|1511.3|1511|85
1583394000000|2020-03-05 07:40:00|1511.7|1511.4|1510.9|1510.6|1511.9|1511.6|1510.6|1510.3|51
1583394300000|2020-03-05 07:45:00|1511|1510.7|1511.1|1510.8|1512.3|1512|1510.8|1510.5|72
1583394600000|2020-03-05 07:50:00|1511.2|1510.9|1511.8|1511.5|1512|1511.7|1510.5|1510.2|63
1583394900000|2020-03-05 07:55:00|1511.7|1511.4|1512|1511.7|1512.6|1512.3|1510.8|1510.5|126
1583395200000|2020-03-05 08:00:00|1511.8|1511.5|1509.1|1508.8|1512.2|1511.9|1509|1508.7|210
1583395500000|2020-03-05 08:05:00|1509|1508.7|1511.5|1511.2|1511.6|1511.3|1508.6|1508.3|168
1583395800000|2020-03-05 08:10:00|1511.3|1511|1509.8|1509.5|1511.3|1511|1509.4|1509.1|78
1583396100000|2020-03-05 08:15:00|1509.9|1509.6|1508.8|1508.5|1510.8|1510.5|1508.6|1508.3|69
1583396400000|2020-03-05 08:20:00|1508.7|1508.4|1507.6|1507.3|1508.7|1508.4|1506.6|1506.3|317
1583396700000|2020-03-05 08:25:00|1507.5|1507.2|1507.4|1507.1|1508.3|1508|1506.6|1506.3|194
1583397000000|2020-03-05 08:30:00|1507.3|1507|1506.4|1506.1|1507.7|1507.4|1505.5|1505.2|108
1583397300000|2020-03-05 08:35:00|1506.3|1506|1505.8|1505.5|1507.6|1507.3|1505.4|1505.1|119
1583397600000|2020-03-05 08:40:00|1505.9|1505.6|1506.2|1505.9|1507.5|1507.2|1505.5|1505.2|71
1583397900000|2020-03-05 08:45:00|1506|1505.7|1506.2|1505.9|1507.1|1506.8|1505.7|1505.4|78
1583398200000|2020-03-05 08:50:00|1506.3|1506|1508.2|1507.9|1508.4|1508.1|1505.7|1505.4|103
1583398500000|2020-03-05 08:55:00|1508.1|1507.8|1504.9|1504.6|1508.1|1507.8|1504.8|1504.5|125
1583398800000|2020-03-05 09:00:00|1504.7|1504.4|1503.8|1503.5|1505|1504.7|1503.5|1503.2|253
1583399100000|2020-03-05 09:05:00|1503.7|1503.4|1501.4|1501.1|1503.7|1503.4|1500.8|1500.5|383
1583399400000|2020-03-05 09:10:00|1501.5|1501.2|1503|1502.7|1503.5|1503.2|1501.1|1500.8|141
1583399700000|2020-03-05 09:15:00|1503.1|1502.8|1504|1503.7|1504.7|1504.4|1502.3|1502|121
1583400000000|2020-03-05 09:20:00|1504.1|1503.8|1502.5|1502.2|1504.4|1504.1|1501.9|1501.6|132
1583400300000|2020-03-05 09:25:00|1502.4|1502.1|1500.3|1500|1502.4|1502.1|1500.1|1499.8|118
1583400600000|2020-03-05 09:30:00|1500.5|1500.2|1499.7|1499.4|1501.1|1500.8|1499.6|1499.3|216
1583400900000|2020-03-05 09:35:00|1499.9|1499.6|1501.3|1501|1502.5|1502.2|1499.8|1499.5|373
1583401200000|2020-03-05 09:40:00|1501.1|1500.8|1499.8|1499.5|1501.1|1500.8|1499|1498.7|201
1583401500000|2020-03-05 09:45:00|1499.9|1499.6|1501.8|1501.5|1502.4|1502.1|1499.6|1499.3|92
1583401800000|2020-03-05 09:50:00|1501.7|1501.4|1501.5|1501.2|1502.4|1502.1|1500.9|1500.6|142
1583402100000|2020-03-05 09:55:00|1501.3|1501|1501.2|1500.9|1502|1501.7|1500.3|1500|135
1583402400000|2020-03-05 10:00:00|1501.1|1500.8|1501.3|1501|1501.4|1501.1|1499.3|1499|201
1583402700000|2020-03-05 10:05:00|1501.4|1501.1|1498.7|1498.4|1501.4|1501.1|1497.5|1497.2|224
1583403000000|2020-03-05 10:10:00|1498.6|1498.3|1496.2|1495.9|1498.8|1498.5|1496.2|1495.9|277
1583403300000|2020-03-05 10:15:00|1496.3|1496|1495.4|1495.1|1497|1496.7|1495.3|1495|264
1583403600000|2020-03-05 10:20:00|1495.2|1494.9|1494.3|1494|1496|1495.7|1493.8|1493.5|258
1583403900000|2020-03-05 10:25:00|1494.4|1494.1|1494|1493.7|1495.2|1494.9|1492.8|1492.5|416
1583404200000|2020-03-05 10:30:00|1494.2|1493.9|1496.6|1496.3|1497.2|1496.9|1493.6|1493.3|378
1583404500000|2020-03-05 10:35:00|1496.5|1496.2|1496|1495.7|1497.4|1497.1|1496|1495.7|164
1583404800000|2020-03-05 10:40:00|1495.9|1495.6|1495|1494.7|1495.9|1495.6|1494.1|1493.8|278
1583405100000|2020-03-05 10:45:00|1495.1|1494.8|1497.5|1497.2|1498.1|1497.8|1494.3|1494|204
1583405400000|2020-03-05 10:50:00|1497.6|1497.3|1495.3|1495|1498.1|1497.8|1495.2|1494.9|362
1583405700000|2020-03-05 10:55:00|1495.2|1494.9|1495|1494.7|1495.7|1495.4|1493.7|1493.4|285
1583406000000|2020-03-05 11:00:00|1494.7|1494.4|1497.5|1497.2|1498.4|1498.1|1494.7|1494.4|332
1583406300000|2020-03-05 11:05:00|1497.6|1497.3|1499.2|1498.9|1499.2|1498.9|1496.2|1495.9|312
1583406600000|2020-03-05 11:10:00|1499.1|1498.8|1499.5|1499.2|1500.4|1500.1|1498.5|1498.2|321
1583406900000|2020-03-05 11:15:00|1499.6|1499.3|1497.3|1497|1500|1499.7|1497.2|1496.9|236
1583407200000|2020-03-05 11:20:00|1497.2|1496.9|1495.8|1495.5|1498.4|1498.1|1494.9|1494.6|296
1583407500000|2020-03-05 11:25:00|1496|1495.7|1494.4|1494.1|1496.5|1496.2|1493.8|1493.5|362
1583407800000|2020-03-05 11:30:00|1494.5|1494.2|1494.8|1494.5|1495.4|1495.1|1493.4|1493.1|563
1583408100000|2020-03-05 11:35:00|1494.7|1494.4|1496.4|1496.1|1497|1496.7|1493.7|1493.4|323
1583408400000|2020-03-05 11:40:00|1496.3|1496|1498|1497.7|1498.3|1498|1496.1|1495.8|198
1583408700000|2020-03-05 11:45:00|1498.1|1497.8|1498.8|1498.5|1498.9|1498.6|1496.7|1496.4|345
1583409000000|2020-03-05 11:50:00|1498.7|1498.4|1497.3|1497|1499.6|1499.3|1496.6|1496.3|195
1583409300000|2020-03-05 11:55:00|1497.2|1496.9|1499.1|1498.8|1499.5|1499.2|1497|1496.7|251
1583409600000|2020-03-05 12:00:00|1499.3|1499|1496.9|1496.6|1499.4|1499.1|1495.9|1495.6|354
1583409900000|2020-03-05 12:05:00|1497|1496.7|1498.6|1498.3|1499.1|1498.8|1497|1496.7|325
1583410200000|2020-03-05 12:10:00|1498.7|1498.4|1498.9|1498.6|1499.3|1499|1497|1496.7|327
1583410500000|2020-03-05 12:15:00|1499|1498.7|1498.1|1497.8|1499.9|1499.6|1498.1|1497.8|301
1583410800000|2020-03-05 12:20:00|1498.2|1497.9|1499.6|1499.3|1499.7|1499.4|1498.1|1497.8|254
1583411100000|2020-03-05 12:25:00|1499.7|1499.4|1500.4|1500.1|1501.1|1500.8|1498.7|1498.4|374
1583411400000|2020-03-05 12:30:00|1500.5|1500.2|1498.9|1498.6|1501.2|1500.9|1498.3|1498|276
1583411700000|2020-03-05 12:35:00|1499|1498.7|1498.1|1497.8|1499.6|1499.3|1497.1|1496.8|370
1583412000000|2020-03-05 12:40:00|1497.9|1497.6|1500|1499.7|1500.3|1500|1497.8|1497.5|238
1583412300000|2020-03-05 12:45:00|1499.9|1499.6|1499.2|1498.9|1500.9|1500.6|1499.1|1498.8|207
1583412600000|2020-03-05 12:50:00|1499.1|1498.8|1499.9|1499.6|1499.9|1499.6|1497.8|1497.5|332
1583412900000|2020-03-05 12:55:00|1500|1499.7|1497.5|1497.2|1500.7|1500.4|1497.4|1497.1|252
1583413200000|2020-03-05 13:00:00|1497.4|1497.1|1495.3|1495|1498|1497.7|1494.8|1494.5|508
1583413500000|2020-03-05 13:05:00|1495.4|1495.1|1495.3|1495|1495.6|1495.3|1494.5|1494.2|504
1583413800000|2020-03-05 13:10:00|1495.5|1495.2|1498.7|1498.4|1498.9|1498.6|1495.1|1494.8|297
1583414100000|2020-03-05 13:15:00|1498.6|1498.3|1495.7|1495.4|1498.9|1498.6|1495.3|1495|171
1583414400000|2020-03-05 13:20:00|1495.6|1495.3|1490.9|1490.6|1495.7|1495.4|1490.3|1490|1147
1583414700000|2020-03-05 13:25:00|1491|1490.7|1491.7|1491.4|1492.7|1492.4|1489.3|1489|392
1583415000000|2020-03-05 13:30:00|1491.8|1491.5|1489|1488.7|1491.8|1491.5|1488.6|1488.3|668
1583415300000|2020-03-05 13:35:00|1489.1|1488.8|1491.5|1491.2|1492.4|1492.1|1488.3|1488|601
1583415600000|2020-03-05 13:40:00|1491.4|1491.1|1492.8|1492.5|1493.1|1492.8|1491.1|1490.8|227
1583415900000|2020-03-05 13:45:00|1492.7|1492.4|1494.1|1493.8|1496.7|1496.4|1492.6|1492.3|503
1583416200000|2020-03-05 13:50:00|1494.2|1493.9|1494.4|1494.1|1495.1|1494.8|1493.2|1492.9|274
1583416500000|2020-03-05 13:55:00|1494.5|1494.2|1494.4|1494.1|1495.4|1495.1|1493.7|1493.4|332
1583416800000|2020-03-05 14:00:00|1494.2|1493.9|1492.5|1492.2|1495.1|1494.8|1492.5|1492.2|442
1583417100000|2020-03-05 14:05:00|1492.6|1492.3|1490.5|1490.2|1492.6|1492.3|1489|1488.7|408
1583417400000|2020-03-05 14:10:00|1490.6|1490.3|1489.5|1489.2|1490.8|1490.5|1489|1488.7|411
1583417700000|2020-03-05 14:15:00|1489.4|1489.1|1486.9|1486.6|1489.9|1489.6|1486.5|1486.2|936
1583418000000|2020-03-05 14:20:00|1487|1486.7|1490.9|1490.6|1491|1490.7|1487|1486.7|601
1583418300000|2020-03-05 14:25:00|1490.7|1490.4|1494.2|1493.9|1494.2|1493.9|1490.4|1490.1|1225
1583418600000|2020-03-05 14:30:00|1494|1493.7|1498.6|1498.3|1498.6|1498.3|1488.9|1488.6|6958
1583418900000|2020-03-05 14:35:00|1498.7|1498.4|1500.6|1500.3|1504.7|1504.4|1495.7|1495.4|4289
1583419200000|2020-03-05 14:40:00|1500.7|1500.4|1502|1501.7|1502|1501.7|1497.5|1497.2|3448
1583419500000|2020-03-05 14:45:00|1501.8|1501.5|1494.8|1494.5|1503.5|1503.2|1494.6|1494.3|3330
1583419800000|2020-03-05 14:50:00|1494.9|1494.6|1492.1|1491.8|1495.8|1495.5|1490.9|1490.6|2894
1583420100000|2020-03-05 14:55:00|1491.9|1491.6|1491.8|1491.5|1492.7|1492.4|1488.2|1487.9|2638
1583420400000|2020-03-05 15:00:00|1491.3|1491|1490.7|1490.4|1495.1|1494.8|1489.3|1489|2180
1583420700000|2020-03-05 15:05:00|1490.6|1490.3|1489.8|1489.5|1491.9|1491.6|1488.9|1488.6|1811
1583421000000|2020-03-05 15:10:00|1489.7|1489.4|1497.5|1497.2|1497.5|1497.2|1489.3|1489|2028
1583421300000|2020-03-05 15:15:00|1497.4|1497.1|1499.5|1499.2|1500|1499.7|1494.4|1494.1|2524
1583421600000|2020-03-05 15:20:00|1499.3|1499|1500|1499.7|1503.3|1503|1497.8|1497.5|1979
1583421900000|2020-03-05 15:25:00|1499.9|1499.6|1493.2|1492.9|1499.9|1499.6|1493.2|1492.9|2682
1583422200000|2020-03-05 15:30:00|1493.3|1493|1494.9|1494.6|1495.3|1495|1492.4|1492.1|1983
1583422500000|2020-03-05 15:35:00|1495|1494.7|1490.1|1489.8|1495.2|1494.9|1489.9|1489.6|1990
1583422800000|2020-03-05 15:40:00|1490|1489.7|1490.8|1490.5|1493.9|1493.6|1490|1489.7|1938
1583423100000|2020-03-05 15:45:00|1490.9|1490.6|1492|1491.7|1493.6|1493.3|1489.2|1488.9|2630
1583423400000|2020-03-05 15:50:00|1491.9|1491.6|1494.4|1494.1|1495|1494.7|1489.7|1489.4|2618
1583423700000|2020-03-05 15:55:00|1494.5|1494.2|1490.9|1490.6|1495.2|1494.9|1490.6|1490.3|2263
1583424000000|2020-03-05 16:00:00|1491.3|1491|1494.3|1494|1495.4|1495.1|1490.3|1490|2197
1583424300000|2020-03-05 16:05:00|1494.2|1493.9|1500.4|1500.1|1500.9|1500.6|1493.8|1493.5|1987
1583424600000|2020-03-05 16:10:00|1500.3|1500|1503.2|1502.9|1503.7|1503.4|1498.6|1498.3|1496
1583424900000|2020-03-05 16:15:00|1503.4|1503.1|1503.7|1503.4|1505.2|1504.9|1502.4|1502.1|1153
1583425200000|2020-03-05 16:20:00|1504|1503.7|1500.5|1500.2|1505|1504.7|1500.2|1499.9|2048
1583425500000|2020-03-05 16:25:00|1500.6|1500.3|1503.8|1503.5|1504.8|1504.5|1499.9|1499.6|2376
1583425800000|2020-03-05 16:30:00|1503.9|1503.6|1500.5|1500.2|1505.5|1505.2|1500.3|1500|1884
1583426100000|2020-03-05 16:35:00|1500.6|1500.3|1495.5|1495.2|1501|1500.7|1495.1|1494.8|1629
1583426400000|2020-03-05 16:40:00|1495.4|1495.1|1494.3|1494|1496.8|1496.5|1493.8|1493.5|1451
1583426700000|2020-03-05 16:45:00|1494.1|1493.8|1496.6|1496.3|1497.2|1496.9|1493.7|1493.4|952
1583427000000|2020-03-05 16:50:00|1496.7|1496.4|1496.7|1496.4|1497.6|1497.3|1493.7|1493.4|1155
1583427300000|2020-03-05 16:55:00|1496.8|1496.5|1493.4|1493.1|1496.8|1496.5|1491.5|1491.2|1144
1583427600000|2020-03-05 17:00:00|1493.6|1493.3|1492.2|1491.9|1495.6|1495.3|1491.7|1491.4|1136
1583427900000|2020-03-05 17:05:00|1492.1|1491.8|1488.5|1488.2|1492.3|1492|1488.2|1487.9|1726
1583428200000|2020-03-05 17:10:00|1488.3|1488|1488.4|1488.1|1490.9|1490.6|1487.8|1487.5|1629
1583428500000|2020-03-05 17:15:00|1488.5|1488.2|1487.8|1487.5|1490.2|1489.9|1486.9|1486.6|1764
1583428800000|2020-03-05 17:20:00|1487.9|1487.6|1485.3|1485|1488.7|1488.4|1485.1|1484.8|1770
1583429100000|2020-03-05 17:25:00|1485.5|1485.2|1486.8|1486.5|1487.7|1487.4|1484.7|1484.4|1682
1583429400000|2020-03-05 17:30:00|1486.7|1486.4|1488.5|1488.2|1489.4|1489.1|1486.5|1486.2|1498
1583429700000|2020-03-05 17:35:00|1488.7|1488.4|1482.2|1481.9|1489.8|1489.5|1482.1|1481.8|1498
1583430000000|2020-03-05 17:40:00|1482.3|1482|1476|1475.7|1483|1482.7|1475.7|1475.4|2444
1583430300000|2020-03-05 17:45:00|1475.9|1475.6|1479.3|1479|1479.6|1479.3|1474|1473.7|2628
1583430600000|2020-03-05 17:50:00|1479.2|1478.9|1480.8|1480.5|1480.8|1480.5|1477.5|1477.2|1769
1583430900000|2020-03-05 17:55:00|1480.7|1480.4|1477.6|1477.3|1481.1|1480.8|1477|1476.7|1911
1583431200000|2020-03-05 18:00:00|1477.5|1477.2|1476.8|1476.5|1479.8|1479.5|1476.5|1476.2|1633
1583431500000|2020-03-05 18:05:00|1476.7|1476.4|1477.2|1476.9|1479.8|1479.5|1476.1|1475.8|1511
1583431800000|2020-03-05 18:10:00|1477.3|1477|1475|1474.7|1479.5|1479.2|1474.7|1474.4|1833
1583432100000|2020-03-05 18:15:00|1474.9|1474.6|1476.1|1475.8|1477.3|1477|1473.2|1472.9|2064
1583432400000|2020-03-05 18:20:00|1475.8|1475.5|1477.7|1477.4|1480.3|1480|1475.1|1474.8|1789
1583432700000|2020-03-05 18:25:00|1477.8|1477.5|1482.3|1482|1482.3|1482|1477.8|1477.5|1117
1583433000000|2020-03-05 18:30:00|1482.2|1481.9|1482.9|1482.6|1484.2|1483.9|1479.8|1479.5|1455
1583433300000|2020-03-05 18:35:00|1482.8|1482.5|1480.7|1480.4|1485.9|1485.6|1480.5|1480.2|1407
1583433600000|2020-03-05 18:40:00|1480.6|1480.3|1477.5|1477.2|1481.4|1481.1|1477.4|1477.1|2291
1583433900000|2020-03-05 18:45:00|1477.6|1477.3|1482.3|1482|1483.3|1483|1476.6|1476.3|2757
1583434200000|2020-03-05 18:50:00|1482.4|1482.1|1476.6|1476.3|1484|1483.7|1476.6|1476.3|2134
1583434500000|2020-03-05 18:55:00|1476.7|1476.4|1479|1478.7|1479.9|1479.6|1475.8|1475.5|2544
1583434800000|2020-03-05 19:00:00|1478.9|1478.6|1473.9|1473.6|1479|1478.7|1473.4|1473.1|2204
1583435100000|2020-03-05 19:05:00|1473.8|1473.5|1474.9|1474.6|1476.3|1476|1473.7|1473.4|1214
1583435400000|2020-03-05 19:10:00|1474.8|1474.5|1476.9|1476.6|1478.4|1478.1|1473.7|1473.4|1423
1583435700000|2020-03-05 19:15:00|1476.8|1476.5|1473.3|1473|1476.9|1476.6|1472.7|1472.4|1654
1583436000000|2020-03-05 19:20:00|1473.5|1473.2|1468.4|1468.1|1474|1473.7|1468.4|1468.1|2095
1583436300000|2020-03-05 19:25:00|1468.5|1468.2|1469|1468.7|1470.4|1470.1|1467.1|1466.8|2914
1583436600000|2020-03-05 19:30:00|1468.9|1468.6|1469.1|1468.8|1471.4|1471.1|1468.6|1468.3|2241
1583436900000|2020-03-05 19:35:00|1469|1468.7|1472.9|1472.6|1474.1|1473.8|1467.9|1467.6|2050
1583437200000|2020-03-05 19:40:00|1473|1472.7|1472.1|1471.8|1474.4|1474.1|1471.3|1471|2062
1583437500000|2020-03-05 19:45:00|1472|1471.7|1472.8|1472.5|1473.4|1473.1|1470.5|1470.2|1343
1583437800000|2020-03-05 19:50:00|1472.9|1472.6|1468.4|1468.1|1474.2|1473.9|1468.4|1468.1|1884
1583438100000|2020-03-05 19:55:00|1468.5|1468.2|1472|1471.7|1473.2|1472.9|1468.5|1468.2|1606
1583438400000|2020-03-05 20:00:00|1472.2|1471.9|1469.4|1469.1|1472.5|1472.2|1468.7|1468.4|1292
1583438700000|2020-03-05 20:05:00|1469.3|1469|1471.4|1471.1|1472.2|1471.9|1469|1468.7|1436
1583439000000|2020-03-05 20:10:00|1471.3|1471|1467.1|1466.8|1472.8|1472.5|1465.9|1465.6|2579
1583439300000|2020-03-05 20:15:00|1467|1466.7|1464.7|1464.4|1468.3|1468|1463.5|1463.2|2414
1583439600000|2020-03-05 20:20:00|1464.6|1464.3|1464.3|1464|1467.4|1467.1|1463.4|1463.1|2367
1583439900000|2020-03-05 20:25:00|1464.2|1463.9|1466.1|1465.8|1467.7|1467.4|1462.9|1462.6|2033
1583440200000|2020-03-05 20:30:00|1466|1465.7|1473|1472.7|1475|1474.7|1464.4|1464.1|3446
1583440500000|2020-03-05 20:35:00|1472.9|1472.6|1469.8|1469.5|1474.6|1474.3|1469.3|1469|2426
1583440800000|2020-03-05 20:40:00|1470.1|1469.8|1472.4|1472.1|1473.2|1472.9|1467.3|1467|2560
1583441100000|2020-03-05 20:45:00|1472.3|1472|1471.3|1471|1473.3|1473|1469.1|1468.8|1986
1583441400000|2020-03-05 20:50:00|1471.6|1471.3|1474.8|1474.5|1477.4|1477.1|1471.1|1470.8|4031
1583441700000|2020-03-05 20:55:00|1475.1|1474.8|1481.3|1481|1482.1|1481.8|1473.6|1473.3|12035
1583442000000|2020-03-05 21:00:00|1481.2|1480.9|1479.1|1478.8|1481.5|1481.2|1477|1476.7|6051
1583442300000|2020-03-05 21:05:00|1479.2|1478.9|1479.7|1479.4|1480.5|1480.2|1478.7|1478.4|1595
1583442600000|2020-03-05 21:10:00|1479.8|1479.5|1480.2|1479.4|1481.3|1481|1478.8|1478.5|1781
1583442900000|2020-03-05 21:15:00|1480.3|1479.5|1480.8|1480|1480.8|1480|1480.2|1479.4|0
1583443200000|2020-03-05 21:20:00|1480.7|1479.9|1480.8|1480|1480.8|1480|1480.6|1479.8|0
1583443500000|2020-03-05 21:25:00|1480.7|1479.9|1480.9|1480.1|1481|1480.2|1480.7|1479.9|0
1583443800000|2020-03-05 21:30:00|1480.8|1480|1480.5|1480.2|1480.8|1480.2|1479.4|1479.1|527
1583444100000|2020-03-05 21:35:00|1480.4|1480.1|1480.8|1480.5|1481.1|1480.8|1479.7|1479.4|369
1583444400000|2020-03-05 21:40:00|1480.7|1480.4|1481.5|1481.2|1482.1|1481.8|1480.7|1480.4|222
1583444700000|2020-03-05 21:45:00|1481.4|1481.1|1479.8|1479.5|1481.5|1481.2|1479.2|1478.9|159
1583445000000|2020-03-05 21:50:00|1479.7|1479.4|1481.8|1481.5|1482|1481.7|1479.7|1479.4|78
1583445300000|2020-03-05 21:55:00|1481.7|1481.4|1483|1482.2|1483|1482.6|1481.7|1481.4|192
1583445600000|2020-03-05 22:00:00|1482.9|1482.1|1482.7|1481.9|1483.1|1482.3|1482.7|1481.9|1
1583445900000|2020-03-05 22:05:00|1482.6|1481.8|1482.3|1481.5|1482.6|1481.8|1482.2|1481.4|0
1583446200000|2020-03-05 22:10:00|1482.2|1481.4|1482.4|1481.6|1482.4|1481.6|1482|1481.2|0
1583446500000|2020-03-05 22:15:00|1482.3|1481.5|1483.1|1482.3|1483.1|1482.3|1482.1|1481.3|0
1583446800000|2020-03-05 22:20:00|1483|1482.2|1483.1|1482.3|1483.1|1482.3|1483|1482.2|0
1583447100000|2020-03-05 22:25:00|1483.2|1482.4|1483.2|1482.4|1483.3|1482.5|1483.1|1482.3|0
1583447400000|2020-03-05 22:30:00|1483|1482.2|1483.3|1482.5|1483.3|1482.5|1483|1482.2|0
1583447700000|2020-03-05 22:35:00|1483.2|1482.4|1483.6|1482.8|1483.7|1482.9|1482.8|1482|0
1583448000000|2020-03-05 22:40:00|1483.5|1482.7|1483.3|1482.5|1483.5|1482.7|1483|1482.2|0
1583448300000|2020-03-05 22:45:00|1483.2|1482.4|1483.5|1482.7|1483.6|1482.8|1483|1482.2|0
1583448600000|2020-03-05 22:50:00|1483.4|1482.6|1483.2|1482.4|1483.6|1482.8|1483.2|1482.4|0
1583448900000|2020-03-05 22:55:00|1483.3|1482.5|1484|1483.2|1484.1|1483.3|1483.3|1482.5|0
1583449200000|2020-03-05 23:00:00|1484.1|1483.3|1482.4|1482.1|1484.1|1483.5|1481.2|1480.9|227
1583449500000|2020-03-05 23:05:00|1482.5|1482.2|1480.1|1479.8|1482.7|1482.4|1479.7|1479.4|108
1583449800000|2020-03-05 23:10:00|1480|1479.7|1482.6|1482.3|1483.1|1482.8|1480|1479.7|74
1583450100000|2020-03-05 23:15:00|1482.7|1482.4|1483.1|1482.8|1483.3|1483|1482.3|1482|87
1583450400000|2020-03-05 23:20:00|1483.2|1482.9|1482.9|1482.6|1483.4|1483.1|1482.5|1482.2|73
1583450700000|2020-03-05 23:25:00|1483|1482.7|1483.7|1483.4|1483.9|1483.6|1483|1482.7|50
1583451000000|2020-03-05 23:30:00|1483.6|1483.3|1483.9|1483.6|1484.3|1484|1483.2|1482.9|115
1583451300000|2020-03-05 23:35:00|1483.8|1483.5|1483.8|1483.5|1484.3|1484|1483.7|1483.4|93
1583451600000|2020-03-05 23:40:00|1483.7|1483.4|1484|1483.7|1484.1|1483.8|1483.1|1482.8|86
1583451900000|2020-03-05 23:45:00|1484.1|1483.8|1484|1483.7|1484.3|1484|1483.6|1483.3|97
1583452200000|2020-03-05 23:50:00|1484.1|1483.8|1483.6|1483.3|1484.3|1484|1483.5|1483.2|105
1583452500000|2020-03-05 23:55:00|1483.7|1483.4|1484|1483.7|1484.2|1483.9|1483.4|1483.1|100
1583452800000|2020-03-06 00:00:00|1484.1|1483.8|1485|1484.7|1485.1|1484.8|1483.7|1483.4|213
1583453100000|2020-03-06 00:05:00|1485.1|1484.8|1484.8|1484.5|1485.1|1484.8|1483.6|1483.3|170
1583453400000|2020-03-06 00:10:00|1485|1484.7|1486.1|1485.8|1486.7|1486.4|1484.7|1484.4|259
1583453700000|2020-03-06 00:15:00|1486.2|1485.9|1487.9|1487.6|1488.6|1488.3|1485.7|1485.4|285
1583454000000|2020-03-06 00:20:00|1488|1487.7|1487|1486.7|1488|1487.7|1486.5|1486.2|84
1583454300000|2020-03-06 00:25:00|1487.1|1486.8|1486.6|1486.3|1487.5|1487.2|1486.5|1486.2|76
1583454600000|2020-03-06 00:30:00|1486.4|1486.1|1486.1|1485.8|1487.6|1487.3|1485.9|1485.6|98
1583454900000|2020-03-06 00:35:00|1486|1485.7|1483.1|1482.8|1486.1|1485.8|1481.6|1481.3|271
1583455200000|2020-03-06 00:40:00|1483.2|1482.9|1481.6|1481.3|1483.2|1482.9|1480.2|1479.9|169
1583455500000|2020-03-06 00:45:00|1481.5|1481.2|1480.4|1480.1|1481.7|1481.4|1478.7|1478.4|233
1583455800000|2020-03-06 00:50:00|1480.5|1480.2|1481.9|1481.6|1482.8|1482.5|1480.2|1479.9|236
1583456100000|2020-03-06 00:55:00|1482|1481.7|1483.3|1483|1483.6|1483.3|1481.9|1481.6|116
1583456400000|2020-03-06 01:00:00|1483.4|1483.1|1479.6|1479.3|1483.4|1483.1|1479.1|1478.8|231
1583456700000|2020-03-06 01:05:00|1479.5|1479.2|1477.6|1477.3|1480.9|1480.6|1477.3|1477|139
1583457000000|2020-03-06 01:10:00|1477.5|1477.2|1476.7|1476.4|1478.8|1478.5|1476.4|1476.1|132
1583457300000|2020-03-06 01:15:00|1476.8|1476.5|1476.5|1476.2|1477.7|1477.4|1476.4|1476.1|144
1583457600000|2020-03-06 01:20:00|1476.6|1476.3|1477.7|1477.4|1477.8|1477.5|1475.8|1475.5|176
1583457900000|2020-03-06 01:25:00|1477.6|1477.3|1476.3|1476|1478|1477.7|1476.1|1475.8|194
1583458200000|2020-03-06 01:30:00|1476.5|1476.2|1476.2|1475.9|1477.6|1477.3|1476|1475.7|177
1583458500000|2020-03-06 01:35:00|1476.1|1475.8|1476.9|1476.6|1477.7|1477.4|1475.6|1475.3|91
1583458800000|2020-03-06 01:40:00|1476.7|1476.4|1477|1476.7|1477.8|1477.5|1476.3|1476|113
1583459100000|2020-03-06 01:45:00|1476.9|1476.6|1474.5|1474.2|1477|1476.7|1474.3|1474|228
1583459400000|2020-03-06 01:50:00|1474.6|1474.3|1472.7|1472.4|1474.9|1474.6|1472.7|1472.4|276
1583459700000|2020-03-06 01:55:00|1472.8|1472.5|1471.1|1470.8|1473|1472.7|1470.9|1470.6|243
1583460000000|2020-03-06 02:00:00|1471.2|1470.9|1468.3|1468|1471.9|1471.6|1466.6|1466.3|758
1583460300000|2020-03-06 02:05:00|1468.2|1467.9|1465.8|1465.5|1468.2|1467.9|1465.6|1465.3|314
1583460600000|2020-03-06 02:10:00|1465.9|1465.6|1464|1463.7|1466.5|1466.2|1463.8|1463.5|249
1583460900000|2020-03-06 02:15:00|1464.1|1463.8|1468.8|1468.5|1469.1|1468.8|1464.1|1463.8|261
1583461200000|2020-03-06 02:20:00|1468.7|1468.4|1466.3|1466|1468.7|1468.4|1464.9|1464.6|171
1583461500000|2020-03-06 02:25:00|1466.2|1465.9|1465.1|1464.8|1466.8|1466.5|1463.7|1463.4|190
1583461800000|2020-03-06 02:30:00|1465.2|1464.9|1467.1|1466.8|1467.7|1467.4|1464.8|1464.5|133
1583462100000|2020-03-06 02:35:00|1467.2|1466.9|1469.8|1469.5|1470.4|1470.1|1467|1466.7|202
1583462400000|2020-03-06 02:40:00|1469.9|1469.6|1467.9|1467.6|1470.1|1469.8|1467.2|1466.9|93
1583462700000|2020-03-06 02:45:00|1468.1|1467.8|1464.2|1463.9|1469.3|1469|1463.9|1463.6|250
1583463000000|2020-03-06 02:50:00|1464.1|1463.8|1466.6|1466.3|1467|1466.7|1464.1|1463.8|153
1583463300000|2020-03-06 02:55:00|1466.7|1466.4|1463.3|1463|1467.2|1466.9|1463.3|1463|239
1583463600000|2020-03-06 03:00:00|1463.4|1463.1|1464.1|1463.8|1464.5|1464.2|1462.3|1462|257
1583463900000|2020-03-06 03:05:00|1464.2|1463.9|1463.1|1462.8|1464.5|1464.2|1463.1|1462.8|80
1583464200000|2020-03-06 03:10:00|1463.3|1463|1462.8|1462.5|1463.5|1463.2|1462.4|1462.1|179
1583464500000|2020-03-06 03:15:00|1462.7|1462.4|1462.6|1462.3|1463.1|1462.8|1462.3|1462|65
1583464800000|2020-03-06 03:20:00|1462.3|1462|1464.6|1464.3|1464.8|1464.5|1462.3|1462|126
1583465100000|2020-03-06 03:25:00|1464.7|1464.4|1463.1|1462.8|1464.7|1464.4|1462.7|1462.4|128
1583465400000|2020-03-06 03:30:00|1463.3|1463|1466.3|1466|1466.7|1466.4|1463.2|1462.9|233
1583465700000|2020-03-06 03:35:00|1466.2|1465.9|1467.7|1467.4|1468.4|1468.1|1465.3|1465|187
1583466000000|2020-03-06 03:40:00|1467.6|1467.3|1466.4|1466.1|1467.8|1467.5|1465.8|1465.5|86
1583466300000|2020-03-06 03:45:00|1466.6|1466.3|1464.6|1464.3|1466.6|1466.3|1464.5|1464.2|101
1583466600000|2020-03-06 03:50:00|1464.8|1464.5|1463.5|1463.2|1465.4|1465.1|1462.5|1462.2|145
1583466900000|2020-03-06 03:55:00|1463.4|1463.1|1462.5|1462.2|1463.4|1463.1|1461.6|1461.3|134
1583467200000|2020-03-06 04:00:00|1462.6|1462.3|1462.2|1461.9|1463.1|1462.8|1461.9|1461.6|130
1583467500000|2020-03-06 04:05:00|1462.1|1461.8|1463.1|1462.8|1463.3|1463|1461.9|1461.6|86
1583467800000|2020-03-06 04:10:00|1463.2|1462.9|1463.5|1463.2|1465.1|1464.8|1462.9|1462.6|135
1583468100000|2020-03-06 04:15:00|1463.6|1463.3|1462.6|1462.3|1464.2|1463.9|1461.9|1461.6|100
1583468400000|2020-03-06 04:20:00|1462.7|1462.4|1462.8|1462.5|1463.7|1463.4|1462.1|1461.8|22
1583468700000|2020-03-06 04:25:00|1462.9|1462.6|1462.4|1462.1|1463.6|1463.3|1462.2|1461.9|74
1583469000000|2020-03-06 04:30:00|1462.5|1462.2|1461.4|1461.1|1462.9|1462.6|1461.1|1460.8|102
1583469300000|2020-03-06 04:35:00|1461.5|1461.2|1463.3|1463|1463.6|1463.3|1461.5|1461.2|73
1583469600000|2020-03-06 04:40:00|1463.2|1462.9|1462.9|1462.6|1463.4|1463.1|1462.5|1462.2|25
1583469900000|2020-03-06 04:45:00|1463|1462.7|1463.2|1462.9|1463.8|1463.5|1462.3|1462|87
1583470200000|2020-03-06 04:50:00|1463.3|1463|1462.5|1462.2|1463.7|1463.4|1462.3|1462|27
1583470500000|2020-03-06 04:55:00|1462.6|1462.3|1462.4|1462.1|1463.2|1462.9|1462.3|1462|68
1583470800000|2020-03-06 05:00:00|1462.5|1462.2|1462.4|1462.1|1463.1|1462.8|1461.2|1460.9|68
1583471100000|2020-03-06 05:05:00|1462.3|1462|1459.9|1459.6|1462.8|1462.5|1459.7|1459.4|171
1583471400000|2020-03-06 05:10:00|1460|1459.7|1459.5|1459.2|1460.4|1460.1|1459.3|1459|69
1583471700000|2020-03-06 05:15:00|1459.4|1459.1|1460.7|1460.4|1461|1460.7|1459.3|1459|88
1583472000000|2020-03-06 05:20:00|1460.8|1460.5|1460.3|1460|1461.3|1461|1460|1459.7|63
1583472300000|2020-03-06 05:25:00|1460.4|1460.1|1459.3|1459|1460.6|1460.3|1459.3|1459|59
1583472600000|2020-03-06 05:30:00|1459.4|1459.1|1460|1459.7|1462|1461.7|1459.3|1459|307
1583472900000|2020-03-06 05:35:00|1460.1|1459.8|1459.7|1459.4|1460.9|1460.6|1459.6|1459.3|59
1583473200000|2020-03-06 05:40:00|1459.8|1459.5|1461|1460.7|1461|1460.7|1459.7|1459.4|64
1583473500000|2020-03-06 05:45:00|1461.1|1460.8|1461.4|1461.1|1461.8|1461.5|1460.6|1460.3|85
1583473800000|2020-03-06 05:50:00|1461.5|1461.2|1461.7|1461.4|1462.1|1461.8|1460.4|1460.1|57
1583474100000|2020-03-06 05:55:00|1461.8|1461.5|1462.4|1462.1|1462.8|1462.5|1461.2|1460.9|49
1583474400000|2020-03-06 06:00:00|1462.5|1462.2|1461.1|1460.8|1462.6|1462.3|1461.1|1460.8|55
1583474700000|2020-03-06 06:05:00|1461|1460.7|1462.7|1462.4|1463.6|1463.3|1461|1460.7|81
1583475000000|2020-03-06 06:10:00|1462.8|1462.5|1466.2|1465.9|1467.9|1467.6|1462.8|1462.5|325
1583475300000|2020-03-06 06:15:00|1466.3|1466|1468.1|1467.8|1469.3|1469|1465.3|1465|238
1583475600000|2020-03-06 06:20:00|1468.2|1467.9|1467.1|1466.8|1469|1468.7|1466.9|1466.6|112
1583475900000|2020-03-06 06:25:00|1467|1466.7|1467.7|1467.4|1468.6|1468.3|1466.6|1466.3|115
1583476200000|2020-03-06 06:30:00|1467.5|1467.2|1468.9|1468.6|1469.2|1468.9|1467.4|1467.1|190
1583476500000|2020-03-06 06:35:00|1469|1468.7|1468.1|1467.8|1469.1|1468.8|1467.2|1466.9|89
1583476800000|2020-03-06 06:40:00|1468|1467.7|1465.3|1465|1468.5|1468.2|1465|1464.7|118
1583477100000|2020-03-06 06:45:00|1465.4|1465.1|1463.6|1463.3|1465.5|1465.2|1463.4|1463.1|136
1583477400000|2020-03-06 06:50:00|1463.7|1463.4|1463.5|1463.2|1465.4|1465.1|1462.7|1462.4|169
1583477700000|2020-03-06 06:55:00|1463.4|1463.1|1464.5|1464.2|1464.5|1464.2|1462.5|1462.2|40
1583478000000|2020-03-06 07:00:00|1464.6|1464.3|1469.2|1468.9|1469.6|1469.3|1464.6|1464.3|459
1583478300000|2020-03-06 07:05:00|1469.1|1468.8|1470.2|1469.9|1470.8|1470.5|1468.6|1468.3|167
1583478600000|2020-03-06 07:10:00|1470.3|1470|1468.1|1467.8|1470.6|1470.3|1467.7|1467.4|121
1583478900000|2020-03-06 07:15:00|1468|1467.7|1467.7|1467.4|1469.1|1468.8|1466.5|1466.2|158
1583479200000|2020-03-06 07:20:00|1467.8|1467.5|1467.3|1467|1467.8|1467.5|1466.3|1466|146
1583479500000|2020-03-06 07:25:00|1467.2|1466.9|1466.4|1466.1|1468.3|1468|1465.7|1465.4|188
1583479800000|2020-03-06 07:30:00|1466.3|1466|1467.4|1467.1|1468|1467.7|1465.9|1465.6|110
1583480100000|2020-03-06 07:35:00|1467.5|1467.2|1468|1467.7|1468.7|1468.4|1466.3|1466|328
1583480400000|2020-03-06 07:40:00|1468.2|1467.9|1470.4|1470.1|1470.5|1470.2|1468|1467.7|219
1583480700000|2020-03-06 07:45:00|1470.3|1470|1469|1468.7|1470.5|1470.2|1468.6|1468.3|125
1583481000000|2020-03-06 07:50:00|1469.1|1468.8|1468|1467.7|1469.3|1469|1467.7|1467.4|189
1583481300000|2020-03-06 07:55:00|1467.9|1467.6|1466.5|1466.2|1468.8|1468.5|1465.9|1465.6|225
1583481600000|2020-03-06 08:00:00|1466.4|1466.1|1468.8|1468.5|1469.8|1469.5|1465.8|1465.5|484
1583481900000|2020-03-06 08:05:00|1468.7|1468.4|1471.4|1471.1|1471.5|1471.2|1467.6|1467.3|436
1583482200000|2020-03-06 08:10:00|1471.5|1471.2|1471.4|1471.1|1471.7|1471.4|1468.7|1468.4|206
1583482500000|2020-03-06 08:15:00|1471.6|1471.3|1471.8|1471.5|1472|1471.7|1470.2|1469.9|136
1583482800000|2020-03-06 08:20:00|1471.9|1471.6|1468.6|1468.3|1472.1|1471.8|1468.3|1468|405
1583483100000|2020-03-06 08:25:00|1468.5|1468.2|1468|1467.7|1469|1468.7|1467.2|1466.9|431
1583483400000|2020-03-06 08:30:00|1467.9|1467.6|1465.5|1465.2|1468.7|1468.4|1465.1|1464.8|568
1583483700000|2020-03-06 08:35:00|1465.4|1465.1|1461.9|1461.6|1466|1465.7|1461.3|1461|560
1583484000000|2020-03-06 08:40:00|1461.8|1461.5|1464.2|1463.9|1466.1|1465.8|1461.7|1461.4|358
1583484300000|2020-03-06 08:45:00|1464.1|1463.8|1466.8|1466.5|1467.6|1467.3|1464.1|1463.8|327
1583484600000|2020-03-06 08:50:00|1466.7|1466.4|1464.9|1464.6|1466.7|1466.4|1462.2|1461.9|367
1583484900000|2020-03-06 08:55:00|1465|1464.7|1466.4|1466.1|1467.8|1467.5|1464.8|1464.5|520
1583485200000|2020-03-06 09:00:00|1466.3|1466|1470.1|1469.8|1470.3|1470|1466.2|1465.9|292
1583485500000|2020-03-06 09:05:00|1470.2|1469.9|1468.2|1467.9|1470.5|1470.2|1467.8|1467.5|283
1583485800000|2020-03-06 09:10:00|1468.3|1468|1467|1466.7|1468.6|1468.3|1464.5|1464.2|420
1583486100000|2020-03-06 09:15:00|1466.9|1466.6|1464.7|1464.4|1466.9|1466.6|1463.4|1463.1|371
1583486400000|2020-03-06 09:20:00|1464.6|1464.3|1462.5|1462.2|1465.6|1465.3|1462.2|1461.9|199
1583486700000|2020-03-06 09:25:00|1462.4|1462.1|1462.8|1462.5|1463.2|1462.9|1461.1|1460.8|298
1583487000000|2020-03-06 09:30:00|1462.7|1462.4|1460.4|1460.1|1463.1|1462.8|1460.1|1459.8|157
1583487300000|2020-03-06 09:35:00|1460.3|1460|1457.7|1457.4|1462.1|1461.8|1457.3|1457|549
1583487600000|2020-03-06 09:40:00|1457.6|1457.3|1456.8|1456.5|1459.1|1458.8|1456.6|1456.3|244
1583487900000|2020-03-06 09:45:00|1456.9|1456.6|1456.2|1455.9|1457.7|1457.4|1455.3|1455|261
1583488200000|2020-03-06 09:50:00|1456.1|1455.8|1455.7|1455.4|1460|1459.7|1455.4|1455.1|451
1583488500000|2020-03-06 09:55:00|1455.8|1455.5|1452.2|1451.9|1456.5|1456.2|1452.2|1451.9|559
1583488800000|2020-03-06 10:00:00|1452.3|1452|1450.4|1450.1|1453.4|1453.1|1450.2|1449.9|614
1583489100000|2020-03-06 10:05:00|1450.5|1450.2|1449.1|1448.8|1451|1450.7|1449|1448.7|563
1583489400000|2020-03-06 10:10:00|1449.3|1449|1451|1450.7|1452.7|1452.4|1448.2|1447.9|552
1583489700000|2020-03-06 10:15:00|1451.2|1450.9|1449.9|1449.6|1451.8|1451.5|1448.2|1447.9|463
1583490000000|2020-03-06 10:20:00|1449.8|1449.5|1448.1|1447.8|1449.8|1449.5|1446.4|1446.1|375
1583490300000|2020-03-06 10:25:00|1448.2|1447.9|1445.8|1445.5|1448.9|1448.6|1445.8|1445.5|573
1583490600000|2020-03-06 10:30:00|1445.7|1445.4|1445.9|1445.6|1448.9|1448.6|1444.7|1444.4|837
1583490900000|2020-03-06 10:35:00|1446|1445.7|1442.8|1442.5|1446.8|1446.5|1442.3|1442|725
1583491200000|2020-03-06 10:40:00|1442.7|1442.4|1442|1441.7|1445.1|1444.8|1440.1|1439.8|732
1583491500000|2020-03-06 10:45:00|1442.1|1441.8|1443.7|1443.4|1446.9|1446.6|1441.6|1441.3|384
1583491800000|2020-03-06 10:50:00|1443.6|1443.3|1448.9|1448.6|1449.1|1448.8|1443.2|1442.9|576
1583492100000|2020-03-06 10:55:00|1448.7|1448.4|1448.1|1447.8|1449.5|1449.2|1446.6|1446.3|404
1583492400000|2020-03-06 11:00:00|1448.2|1447.9|1451.8|1451.5|1451.8|1451.5|1446.7|1446.4|324
1583492700000|2020-03-06 11:05:00|1451.9|1451.6|1445.9|1445.6|1452.2|1451.9|1445.9|1445.6|447
1583493000000|2020-03-06 11:10:00|1445.8|1445.5|1442.9|1442.6|1447.4|1447.1|1442.4|1442.1|410
1583493300000|2020-03-06 11:15:00|1443.1|1442.8|1446.1|1445.8|1446.7|1446.4|1442.1|1441.8|273
1583493600000|2020-03-06 11:20:00|1446|1445.7|1446.5|1446.2|1447.3|1447|1444.6|1444.3|168
1583493900000|2020-03-06 11:25:00|1446.6|1446.3|1444|1443.7|1448|1447.7|1443.7|1443.4|244
1583494200000|2020-03-06 11:30:00|1444.1|1443.8|1445.7|1445.4|1447.4|1447.1|1444|1443.7|248
1583494500000|2020-03-06 11:35:00|1445.8|1445.5|1447.3|1447|1448|1447.7|1445.4|1445.1|198
1583494800000|2020-03-06 11:40:00|1447.4|1447.1|1447.1|1446.8|1449|1448.7|1447.1|1446.8|331
1583495100000|2020-03-06 11:45:00|1446.9|1446.6|1449.6|1449.3|1449.7|1449.4|1446.4|1446.1|135
1583495400000|2020-03-06 11:50:00|1450.1|1449.8|1450.7|1450.4|1451.4|1451.1|1449.2|1448.9|288
1583495700000|2020-03-06 11:55:00|1451|1450.7|1447.5|1447.2|1451.3|1451|1447.5|1447.2|124
1583496000000|2020-03-06 12:00:00|1447.8|1447.5|1450.6|1450.3|1451.5|1451.2|1447.7|1447.4|241
1583496300000|2020-03-06 12:05:00|1450.8|1450.5|1449.3|1449|1451.4|1451.1|1448.3|1448|218
1583496600000|2020-03-06 12:10:00|1449.2|1448.9|1448.5|1448.2|1449.2|1448.9|1447.2|1446.9|103
1583496900000|2020-03-06 12:15:00|1448.6|1448.3|1449.4|1449.1|1449.8|1449.5|1447.3|1447|170
1583497200000|2020-03-06 12:20:00|1449.3|1449|1447|1446.7|1449.4|1449.1|1447|1446.7|225
1583497500000|2020-03-06 12:25:00|1447.1|1446.8|1443.3|1443|1447.2|1446.9|1443.2|1442.9|318
1583497800000|2020-03-06 12:30:00|1443.1|1442.8|1443.8|1443.5|1446.2|1445.9|1443|1442.7|300
1583498100000|2020-03-06 12:35:00|1443.7|1443.4|1444.6|1444.3|1445.2|1444.9|1443.5|1443.2|252
1583498400000|2020-03-06 12:40:00|1444.5|1444.2|1441.1|1440.8|1444.6|1444.3|1439.8|1439.5|405
1583498700000|2020-03-06 12:45:00|1441.2|1440.9|1439|1438.7|1443.1|1442.8|1438.9|1438.6|411
1583499000000|2020-03-06 12:50:00|1439.1|1438.8|1438.5|1438.2|1440.4|1440.1|1434.3|1434|634
1583499300000|2020-03-06 12:55:00|1438.4|1438.1|1439.4|1439.1|1439.9|1439.6|1436.4|1436.1|279
1583499600000|2020-03-06 13:00:00|1439.3|1439|1437.3|1437|1441.1|1440.8|1436.9|1436.6|373
1583499900000|2020-03-06 13:05:00|1437.4|1437.1|1434.4|1434.1|1438.3|1438|1434.4|1434.1|671
1583500200000|2020-03-06 13:10:00|1434.3|1434|1433.9|1433.6|1435.8|1435.5|1433|1432.7|396
1583500500000|2020-03-06 13:15:00|1433.8|1433.5|1433.6|1433.3|1435.7|1435.4|1433.3|1433|366
1583500800000|2020-03-06 13:20:00|1433.7|1433.4|1433.1|1432.8|1436.4|1436.1|1432.4|1432.1|426
1583501100000|2020-03-06 13:25:00|1433.2|1432.9|1435.4|1435.1|1437.6|1437.3|1432.9|1432.6|415
1583501400000|2020-03-06 13:30:00|1436.5|1436.2|1438.6|1438.3|1439.1|1438.8|1434.4|1434.1|984
1583501700000|2020-03-06 13:35:00|1438.3|1438|1439.9|1439.6|1443.4|1443.1|1436.2|1435.9|685
1583502000000|2020-03-06 13:40:00|1440.2|1439.9|1434.8|1434.5|1440.2|1439.9|1434.7|1434.4|493
1583502300000|2020-03-06 13:45:00|1434.6|1434.3|1435|1434.7|1437|1436.7|1433.7|1433.4|508
1583502600000|2020-03-06 13:50:00|1435.1|1434.8|1436.5|1436.2|1436.8|1436.5|1431|1430.7|697
1583502900000|2020-03-06 13:55:00|1436.4|1436.1|1436.4|1436.1|1439.2|1438.9|1434.9|1434.6|485
1583503200000|2020-03-06 14:00:00|1436.2|1435.9|1435.9|1435.6|1438.9|1438.6|1434|1433.7|749
1583503500000|2020-03-06 14:05:00|1435.7|1435.4|1434.6|1434.3|1436.4|1436.1|1433.2|1432.9|854
1583503800000|2020-03-06 14:10:00|1434.4|1434.1|1430|1429.7|1435.5|1435.2|1430|1429.7|488
1583504100000|2020-03-06 14:15:00|1429.8|1429.5|1427.8|1427.5|1430.4|1430.1|1425.8|1425.5|1365
1583504400000|2020-03-06 14:20:00|1427.9|1427.6|1428.2|1427.9|1428.5|1428.2|1425.5|1425.2|786
1583504700000|2020-03-06 14:25:00|1428.3|1428|1434.7|1434.4|1435.2|1434.9|1427.5|1427.2|1399
1583505000000|2020-03-06 14:30:00|1434.9|1434.6|1440.2|1439.9|1445.3|1445|1433.7|1433.4|7961
1583505300000|2020-03-06 14:35:00|1439.8|1439.5|1449.3|1449|1449.6|1449.3|1439.8|1439.5|5599
1583505600000|2020-03-06 14:40:00|1449.2|1448.9|1449|1448.7|1451.3|1451|1444.4|1444.1|3907
1583505900000|2020-03-06 14:45:00|1448.6|1448.3|1439|1438.7|1448.6|1448.3|1438.8|1438.5|3711
1583506200000|2020-03-06 14:50:00|1438.9|1438.6|1438.5|1438.2|1440|1439.7|1432.8|1432.5|4180
1583506500000|2020-03-06 14:55:00|1438.6|1438.3|1445.8|1445.5|1446.4|1446.1|1437.9|1437.6|3361
1583506800000|2020-03-06 15:00:00|1445.6|1445.3|1447.7|1447.4|1449.8|1449.5|1445.5|1445.2|3148
1583507100000|2020-03-06 15:05:00|1448|1447.7|1443|1442.7|1450.5|1450.2|1443|1442.7|3958
1583507400000|2020-03-06 15:10:00|1443.1|1442.8|1447.9|1447.6|1449.7|1449.4|1441.8|1441.5|3048
1583507700000|2020-03-06 15:15:00|1447.6|1447.3|1450.5|1450.2|1453.6|1453.3|1447.5|1447.2|3134
1583508000000|2020-03-06 15:20:00|1450.3|1450|1452.8|1452.5|1453.8|1453.5|1449.6|1449.3|1898
1583508300000|2020-03-06 15:25:00|1452.9|1452.6|1459.7|1459.4|1460.9|1460.6|1452.6|1452.3|3548
1583508600000|2020-03-06 15:30:00|1459.8|1459.5|1456.9|1456.6|1464.2|1463.9|1456.8|1456.5|2659
1583508900000|2020-03-06 15:35:00|1456.8|1456.5|1462.7|1462.4|1463.1|1462.8|1454.9|1454.6|2179
1583509200000|2020-03-06 15:40:00|1462.6|1462.3|1463.1|1462.8|1466.3|1466|1460.4|1460.1|2716
1583509500000|2020-03-06 15:45:00|1463.2|1462.9|1465.6|1465.3|1465.9|1465.6|1461.2|1460.9|2092
1583509800000|2020-03-06 15:50:00|1465.8|1465.5|1467.1|1466.8|1467.8|1467.5|1464.5|1464.2|2287
1583510100000|2020-03-06 15:55:00|1467|1466.7|1466.1|1465.8|1467.6|1467.3|1461.4|1461.1|1597
1583510400000|2020-03-06 16:00:00|1466.2|1465.9|1462.2|1461.9|1467.5|1467.2|1461.4|1461.1|2606
1583510700000|2020-03-06 16:05:00|1461.8|1461.5|1458.5|1458.2|1463.9|1463.6|1457.7|1457.4|1761
1583511000000|2020-03-06 16:10:00|1458.4|1458.1|1454.3|1454|1460.2|1459.9|1453.8|1453.5|1343
1583511300000|2020-03-06 16:15:00|1454.4|1454.1|1454.9|1454.6|1457.8|1457.5|1453.2|1452.9|1528
1583511600000|2020-03-06 16:20:00|1454.8|1454.5|1449.8|1449.5|1457|1456.7|1449.5|1449.2|1399
1583511900000|2020-03-06 16:25:00|1449.9|1449.6|1449.9|1449.6|1453.3|1453|1447.7|1447.4|1727
1583512200000|2020-03-06 16:30:00|1450|1449.7|1449.7|1449.4|1451.7|1451.4|1446|1445.7|2276
1583512500000|2020-03-06 16:35:00|1449.6|1449.3|1451.5|1451.2|1451.8|1451.5|1447.4|1447.1|2270
1583512800000|2020-03-06 16:40:00|1451.6|1451.3|1444.6|1444.3|1451.6|1451.3|1443.7|1443.4|2237
1583513100000|2020-03-06 16:45:00|1444.5|1444.2|1442.6|1442.3|1445|1444.7|1442.1|1441.8|1730
1583513400000|2020-03-06 16:50:00|1442.7|1442.4|1447.9|1447.6|1448.6|1448.3|1442.4|1442.1|1282
1583513700000|2020-03-06 16:55:00|1448.2|1447.9|1449.5|1449.2|1449.9|1449.6|1445.7|1445.4|1164
1583514000000|2020-03-06 17:00:00|1449.4|1449.1|1444.3|1444|1450.4|1450.1|1443.9|1443.6|1239
1583514300000|2020-03-06 17:05:00|1444.2|1443.9|1442|1441.7|1444.7|1444.4|1442|1441.7|1026
1583514600000|2020-03-06 17:10:00|1442.1|1441.8|1441.2|1440.9|1443.7|1443.4|1440.4|1440.1|1487
1583514900000|2020-03-06 17:15:00|1441.3|1441|1439.3|1439|1443.5|1443.2|1439.2|1438.9|1434
1583515200000|2020-03-06 17:20:00|1439.2|1438.9|1440.3|1440|1443.9|1443.6|1439.1|1438.8|1354
1583515500000|2020-03-06 17:25:00|1440.2|1439.9|1440.9|1440.6|1442.9|1442.6|1439.4|1439.1|1157
1583515800000|2020-03-06 17:30:00|1441|1440.7|1447.2|1446.9|1447.5|1447.2|1439.8|1439.5|1070
1583516100000|2020-03-06 17:35:00|1447.1|1446.8|1448.3|1448|1451.4|1451.1|1445.6|1445.3|1814
1583516400000|2020-03-06 17:40:00|1448.2|1447.9|1450.4|1450.1|1450.6|1450.3|1447.1|1446.8|1333
1583516700000|2020-03-06 17:45:00|1450.5|1450.2|1445.4|1445.1|1452.5|1452.2|1445|1444.7|1141
1583517000000|2020-03-06 17:50:00|1445|1444.7|1441|1440.7|1445.3|1445|1440.7|1440.4|1331
1583517300000|2020-03-06 17:55:00|1441.7|1441.4|1440.2|1439.9|1442.8|1442.5|1440.1|1439.8|1208
1583517600000|2020-03-06 18:00:00|1440.1|1439.8|1440.9|1440.6|1442.7|1442.4|1439.3|1439|1179
1583517900000|2020-03-06 18:05:00|1441|1440.7|1443.1|1442.8|1444.7|1444.4|1440.9|1440.6|1193
1583518200000|2020-03-06 18:10:00|1443|1442.7|1441|1440.7|1444.7|1444.4|1440.7|1440.4|1192
1583518500000|2020-03-06 18:15:00|1440.9|1440.6|1441.1|1440.8|1442|1441.7|1440.2|1439.9|1447
1583518800000|2020-03-06 18:20:00|1441|1440.7|1444.8|1444.5|1446.6|1446.3|1441|1440.7|2705
1583519100000|2020-03-06 18:25:00|1444.9|1444.6|1440.6|1440.3|1444.9|1444.6|1439.3|1439|2639
1583519400000|2020-03-06 18:30:00|1440.4|1440.1|1439.8|1439.5|1443.9|1443.6|1438.7|1438.4|1358
1583519700000|2020-03-06 18:35:00|1439.9|1439.6|1441.2|1440.9|1442|1441.7|1438|1437.7|1061
1583520000000|2020-03-06 18:40:00|1441.3|1441|1438.1|1437.8|1442.6|1442.3|1437.6|1437.3|1149
1583520300000|2020-03-06 18:45:00|1438.2|1437.9|1435.4|1435.1|1438.6|1438.3|1434.7|1434.4|1208
1583520600000|2020-03-06 18:50:00|1435.1|1434.8|1432.2|1431.9|1436.6|1436.3|1432.2|1431.9|1336
1583520900000|2020-03-06 18:55:00|1432.3|1432|1431.7|1431.4|1433.5|1433.2|1431|1430.7|1199
1583521200000|2020-03-06 19:00:00|1431.8|1431.5|1430.5|1430.2|1432.1|1431.8|1428.5|1428.2|1718
1583521500000|2020-03-06 19:05:00|1430.4|1430.1|1429.5|1429.2|1432.1|1431.8|1429|1428.7|1074
1583521800000|2020-03-06 19:10:00|1429.4|1429.1|1429.4|1429.1|1431.7|1431.4|1428.3|1428|1302
1583522100000|2020-03-06 19:15:00|1429.3|1429|1427.9|1427.6|1430.8|1430.5|1427.2|1426.9|1531
1583522400000|2020-03-06 19:20:00|1428.1|1427.8|1428.4|1428.1|1429.7|1429.4|1426.3|1426|2006
1583522700000|2020-03-06 19:25:00|1428.3|1428|1428.3|1428|1431.4|1431.1|1427.5|1427.2|2085
1583523000000|2020-03-06 19:30:00|1428.4|1428.1|1423.1|1422.8|1429.4|1429.1|1423|1422.7|2190
1583523300000|2020-03-06 19:35:00|1423.2|1422.9|1420.7|1420.4|1424|1423.7|1420.4|1420.1|1526
1583523600000|2020-03-06 19:40:00|1420.8|1420.5|1420.3|1420|1422.3|1422|1418.5|1418.2|1785
1583523900000|2020-03-06 19:45:00|1420.2|1419.9|1419.1|1418.8|1423.4|1423.1|1419|1418.7|1729
1583524200000|2020-03-06 19:50:00|1418.9|1418.6|1418.2|1417.9|1421|1420.7|1417.2|1416.9|1464
1583524500000|2020-03-06 19:55:00|1418.4|1418.1|1417|1416.7|1420.4|1420.1|1416.6|1416.3|2422
1583524800000|2020-03-06 20:00:00|1416.8|1416.5|1417.1|1416.8|1419.3|1419|1416.6|1416.3|1859
1583525100000|2020-03-06 20:05:00|1417.3|1417|1416.8|1416.5|1418.6|1418.3|1416.2|1415.9|2342
1583525400000|2020-03-06 20:10:00|1416.7|1416.4|1419.2|1418.9|1423.7|1423.4|1416.7|1416.4|2522
1583525700000|2020-03-06 20:15:00|1419.1|1418.8|1427.4|1427.1|1428.3|1428|1419|1418.7|2975
1583526000000|2020-03-06 20:20:00|1427.5|1427.2|1429.2|1428.9|1429.5|1429.2|1424.8|1424.5|2220
1583526300000|2020-03-06 20:25:00|1429.1|1428.8|1424.7|1424.4|1429.7|1429.4|1424.4|1424.1|2016
1583526600000|2020-03-06 20:30:00|1424.6|1424.3|1436|1435.7|1436.9|1436.6|1423.1|1422.8|4345
1583526900000|2020-03-06 20:35:00|1435.9|1435.6|1431.3|1431|1440.3|1440|1430.8|1430.5|3600
1583527200000|2020-03-06 20:40:00|1431.6|1431.3|1438.1|1437.8|1438.7|1438.4|1431|1430.7|3391
1583527500000|2020-03-06 20:45:00|1438.2|1437.9|1440.8|1440.5|1440.9|1440.6|1435|1434.7|3470
1583527800000|2020-03-06 20:50:00|1440.6|1440.3|1449.1|1448.8|1450.2|1449.9|1440.6|1440.3|7464
1583528100000|2020-03-06 20:55:00|1448.9|1448.6|1451.1|1450.8|1454.2|1453.9|1448.7|1448.4|17415
1583528400000|2020-03-06 21:00:00|1450.7|1450.4|1448|1447.7|1451|1450.7|1447.3|1447|6574
1583528700000|2020-03-06 21:05:00|1448.1|1447.8|1446|1445.7|1448.4|1448.1|1442.9|1442.6|3851
1583529000000|2020-03-06 21:10:00|1445.9|1445.6|1446.3|1445.5|1448.6|1448.3|1444.7|1444.4|5123
1583529300000|2020-03-06 21:15:00|1446.5|1445.7|1447.2|1446.4|1447.2|1446.4|1446.3|1445.5|0
1583529600000|2020-03-06 21:20:00|1447.1|1446.3|1448.1|1447.3|1448.1|1447.3|1447|1446.2|0
1583529900000|2020-03-06 21:25:00|1448|1447.2|1447.7|1446.9|1448.1|1447.3|1447.5|1446.7|0
1583530200000|2020-03-06 21:30:00|1447.6|1446.8|1445.1|1444.8|1447.7|1447.4|1445|1444.7|412
1583530500000|2020-03-06 21:35:00|1445.2|1444.9|1446.9|1446.6|1447.5|1447.2|1444.8|1444.5|376
1583530800000|2020-03-06 21:40:00|1446.8|1446.5|1446.3|1446|1447.5|1447.2|1445.2|1444.9|452
1583531100000|2020-03-06 21:45:00|1446.4|1446.1|1444.3|1444|1446.4|1446.1|1444.2|1443.9|297
1583531400000|2020-03-06 21:50:00|1444.4|1444.1|1444.7|1444.4|1444.8|1444.5|1444|1443.7|211
1583531700000|2020-03-06 21:55:00|1444.6|1444.3|1446.6|1445.8|1447.1|1446.8|1444.6|1444.3|288
1583704800000|2020-03-08 22:00:00|1448.2|1444.4|1389.2|1385.9|1448.2|1444.4|1381|1377.7|1895
1583705100000|2020-03-08 22:05:00|1389.5|1386.2|1379.6|1376.3|1389.7|1386.4|1379.5|1376.2|723
1583705400000|2020-03-08 22:10:00|1380.3|1377|1386.2|1382.9|1387.3|1384|1380.3|1377|402
1583705700000|2020-03-08 22:15:00|1386.3|1383|1382.7|1379.4|1387.3|1384|1380.8|1377.5|353
1583706000000|2020-03-08 22:20:00|1382.5|1379.2|1387.6|1384.3|1392.8|1389.5|1382|1378.7|735
1583706300000|2020-03-08 22:25:00|1387.4|1384.1|1383.6|1380.3|1387.7|1384.4|1382.3|1379|332
1583706600000|2020-03-08 22:30:00|1383.4|1380.1|1379.5|1376.2|1384.2|1380.9|1379.5|1376.2|393
1583706900000|2020-03-08 22:35:00|1379.6|1376.3|1377.5|1374.2|1380.7|1377.4|1377.3|1374|82
1583707200000|2020-03-08 22:40:00|1380.3|1377|1377.2|1373.9|1384.1|1380.8|1377.2|1373.9|166
1583707500000|2020-03-08 22:45:00|1377|1373.7|1377|1373.7|1377|1373.7|1377|1373.7|5
1583707800000|2020-03-08 22:50:00|||||||||13
1583708100000|2020-03-08 22:55:00|1380.8|1377.5|1381.6|1378.3|1383.3|1380|1380.8|1377.5|181
1583708400000|2020-03-08 23:00:00|1381.5|1378.2|1382.4|1379.1|1385.4|1382.1|1381.5|1378.2|348
1583708700000|2020-03-08 23:05:00|1382.5|1379.2|1384.4|1381.1|1386|1382.7|1381.5|1378.2|305
1583709000000|2020-03-08 23:10:00|1384.5|1381.2|1385.2|1381.9|1387.8|1384.5|1383.3|1380|562
1583709300000|2020-03-08 23:15:00|1385.1|1381.8|1384.7|1381.4|1385.6|1382.3|1382.7|1379.4|280
1583709600000|2020-03-08 23:20:00|1384.8|1381.5|1381.2|1377.9|1385.6|1382.3|1380.9|1377.6|198
1583709900000|2020-03-08 23:25:00|1381.3|1378|1383.6|1380.3|1385.2|1381.9|1377|1373.7|284
1583710200000|2020-03-08 23:30:00|1384|1380.7|1377|1373.7|1384.5|1381.2|1377|1373.7|125
1583710500000|2020-03-08 23:35:00|||||||||18
1583710800000|2020-03-08 23:40:00|||||||||4
1583711400000|2020-03-08 23:50:00|||||||||4
1583711700000|2020-03-08 23:55:00|||||||||2
1583712000000|2020-03-09 00:00:00|||||||||14
1583712300000|2020-03-09 00:05:00|1380.2|1376.9|1381.6|1378.3|1382.4|1379.1|1380.2|1376.9|228
1583712600000|2020-03-09 00:10:00|1382|1378.7|1380.8|1377.5|1382.5|1379.2|1377|1373.7|254
1583712900000|2020-03-09 00:15:00|1380.7|1377.4|1384.5|1381.2|1384.5|1381.2|1380.5|1377.2|249
1583713200000|2020-03-09 00:20:00|1384.6|1381.3|1387.1|1383.8|1388.1|1384.8|1383|1379.7|478
1583713500000|2020-03-09 00:25:00|1387.2|1383.9|1388.6|1385.3|1389.3|1386|1386.8|1383.5|459
1583713800000|2020-03-09 00:30:00|1388.7|1385.4|1386.9|1383.6|1388.8|1385.5|1386.5|1383.2|224
1583714100000|2020-03-09 00:35:00|1387|1383.7|1387.9|1384.6|1388|1384.7|1385.3|1382|195
1583714400000|2020-03-09 00:40:00|1387.8|1384.5|1388.4|1385.1|1389.2|1385.9|1387.4|1384.1|170
1583714700000|2020-03-09 00:45:00|1388.5|1385.2|1389.8|1386.5|1390.4|1387.1|1388.4|1385.1|279
1583715000000|2020-03-09 00:50:00|1389.7|1386.4|1389.8|1386.5|1391.2|1387.9|1389.6|1386.3|228
1583715300000|2020-03-09 00:55:00|1390|1386.7|1388.8|1385.5|1391.2|1387.9|1388.7|1385.4|245
1583715600000|2020-03-09 01:00:00|1389|1385.7|1390.6|1387.3|1391.5|1388.2|1388.9|1385.6|170
1583715900000|2020-03-09 01:05:00|1390.5|1387.2|1387.9|1384.6|1390.8|1387.5|1387.8|1384.5|286
1583716200000|2020-03-09 01:10:00|1388|1384.7|1389.7|1386.4|1390.9|1387.6|1386.8|1383.5|306
1583716500000|2020-03-09 01:15:00|1389.8|1386.5|1388.6|1385.3|1390.2|1386.9|1387.5|1384.2|284
1583716800000|2020-03-09 01:20:00|1388.8|1385.5|1386.8|1383.5|1389.3|1386|1386.2|1382.9|226
1583717100000|2020-03-09 01:25:00|1387|1383.7|1388.2|1384.9|1388.6|1385.3|1387|1383.7|127
1583717400000|2020-03-09 01:30:00|1388.3|1385|1388.3|1385|1388.9|1385.6|1387.4|1384.1|91
1583717700000|2020-03-09 01:35:00|1388.5|1385.2|1384.4|1381.1|1388.6|1385.3|1384.3|1381|155
1583718000000|2020-03-09 01:40:00|1384.3|1381|1382.1|1378.8|1384.5|1381.2|1381.5|1378.2|127
1583718300000|2020-03-09 01:45:00|1382|1378.7|1380.4|1377.1|1383|1379.7|1380.3|1377|189
1583718600000|2020-03-09 01:50:00|1380.3|1377|1381|1377.7|1382.6|1379.3|1380.2|1376.9|290
1583718900000|2020-03-09 01:55:00|1380.9|1377.6|1381.2|1377.9|1381.2|1377.9|1380.3|1377|78
1583719200000|2020-03-09 02:00:00|1381.1|1377.8|1380.4|1377.1|1381.3|1378|1380.2|1376.9|102
1583719500000|2020-03-09 02:05:00|1380.3|1377|1378.6|1375.3|1381|1377.7|1378.6|1375.3|58
1583719800000|2020-03-09 02:10:00|||||||||20
1583720100000|2020-03-09 02:15:00|1377|1373.7|1377|1373.7|1379.8|1376.5|1377|1373.7|3
1583720400000|2020-03-09 02:20:00|||||||||19
1583720700000|2020-03-09 02:25:00|||||||||1
1583721300000|2020-03-09 02:35:00|||||||||1
1583722800000|2020-03-09 03:00:00|||||||||1
1583723400000|2020-03-09 03:10:00|1380.3|1377|1381.5|1378.2|1383.2|1379.9|1377.1|1373.8|131
1583723700000|2020-03-09 03:15:00|1381.7|1378.4|1384.2|1380.9|1384.7|1381.4|1378.5|1375.2|127
1583724000000|2020-03-09 03:20:00|1384.3|1381|1382.8|1379.5|1385.6|1382.3|1382.5|1379.2|194
1583724300000|2020-03-09 03:25:00|1383|1379.7|1380.7|1377.4|1383|1379.7|1380.4|1377.1|144
1583724600000|2020-03-09 03:30:00|1380.5|1377.2|1377|1373.7|1381.8|1378.5|1377|1373.7|42
1583724900000|2020-03-09 03:35:00|||||||||3
1583725200000|2020-03-09 03:40:00|||||||||2
1583725500000|2020-03-09 03:45:00|||||||||3
1583725800000|2020-03-09 03:50:00|1377.2|1373.9|1378.6|1375.3|1380.3|1377|1377.1|1373.8|29
1583726100000|2020-03-09 03:55:00|||||||||11
1583726400000|2020-03-09 04:00:00|||||||||5
1583726700000|2020-03-09 04:05:00|||||||||12
1583727000000|2020-03-09 04:10:00|1377|1373.7|1377|1373.7|1377|1373.7|1377|1373.7|2
1583732400000|2020-03-09 05:40:00|||||||||12
1583733900000|2020-03-09 06:05:00|||||||||1
1583734200000|2020-03-09 06:10:00|||||||||9
1583736300000|2020-03-09 06:45:00|||||||||4
1583736600000|2020-03-09 06:50:00|||||||||1
1583736900000|2020-03-09 06:55:00|||||||||3
1583737200000|2020-03-09 07:00:00|||||||||1
1583737800000|2020-03-09 07:10:00|||||||||1
1583738700000|2020-03-09 07:25:00|||||||||25
1583739300000|2020-03-09 07:35:00|||||||||6
1583740800000|2020-03-09 08:00:00|||||||||2
1583741100000|2020-03-09 08:05:00|||||||||3
1583742600000|2020-03-09 08:30:00|||||||||7
1583742900000|2020-03-09 08:35:00|||||||||1
1583744100000|2020-03-09 08:55:00|||||||||143
1583745300000|2020-03-09 09:15:00|||||||||20
1583745600000|2020-03-09 09:20:00|1380.4|1377.1|1377|1373.7|1380.4|1377.1|1377|1373.7|245
1583745900000|2020-03-09 09:25:00|||||||||21
1583746200000|2020-03-09 09:30:00|||||||||33
1583748000000|2020-03-09 10:00:00|||||||||2
1583748900000|2020-03-09 10:15:00|||||||||9
1583749800000|2020-03-09 10:30:00|||||||||1
1583750100000|2020-03-09 10:35:00|1380.1|1376.8|1377|1373.7|1380.4|1377.1|1377|1373.7|393
1583751300000|2020-03-09 10:55:00|||||||||6
1583751600000|2020-03-09 11:00:00|||||||||1
1583752500000|2020-03-09 11:15:00|||||||||5
1583752800000|2020-03-09 11:20:00|||||||||1
1583754900000|2020-03-09 11:55:00|||||||||3
1583755200000|2020-03-09 12:00:00|||||||||111
1583755500000|2020-03-09 12:05:00|||||||||4
1583755800000|2020-03-09 12:10:00|||||||||42
1583756100000|2020-03-09 12:15:00|||||||||47
1583756400000|2020-03-09 12:20:00|||||||||10
1583757600000|2020-03-09 12:40:00|||||||||2
1583758500000|2020-03-09 12:55:00|||||||||38
1583758800000|2020-03-09 13:00:00|||||||||11
1583759400000|2020-03-09 13:10:00|||||||||124
1583759700000|2020-03-09 13:15:00|1380|1376.7|1380|1376.7|1380|1376.7|1380|1376.7|0
1583760000000|2020-03-09 13:20:00|||||||||8
1583760600000|2020-03-09 13:30:00|1353.1|1349.8|1351|1347.7|1353.1|1349.8|1351|1347.7|660
1583761500000|2020-03-09 13:45:00|1342.9|1339.6|1328.5|1325.2|1342.9|1339.6|1327.8|1324.5|1470
1583761800000|2020-03-09 13:50:00|1327.7|1324.4|1351.2|1347.9|1360.1|1356.8|1326.9|1323.6|4721
1583762100000|2020-03-09 13:55:00|1351.9|1348.6|1352.6|1349.3|1365.6|1362.3|1350.3|1347|3483
1583762400000|2020-03-09 14:00:00|1352.2|1348.9|1343.8|1340.5|1356.9|1353.6|1343.6|1340.3|3466
1583762700000|2020-03-09 14:05:00|1344.3|1341|1351|1347.7|1355.4|1352.1|1344|1340.7|3159
1583763000000|2020-03-09 14:10:00|1350.9|1347.6|1351.4|1348.1|1353.1|1349.8|1347.8|1344.5|3280
1583763300000|2020-03-09 14:15:00|1351.9|1348.6|1366.5|1363.2|1366.9|1363.6|1351.6|1348.3|3638
1583763600000|2020-03-09 14:20:00|1366.1|1362.8|1354.7|1351.4|1366.6|1363.3|1354.2|1350.9|3529
1583763900000|2020-03-09 14:25:00|1355|1351.7|1353.7|1350.4|1360.3|1357|1351.1|1347.8|2688
1583764200000|2020-03-09 14:30:00|1353.6|1350.3|1355.7|1352.4|1359.4|1356.1|1349.2|1345.9|2985
1583764500000|2020-03-09 14:35:00|1355.9|1352.6|1352.8|1349.5|1356.5|1353.2|1349.3|1346|2310
1583764800000|2020-03-09 14:40:00|1352.7|1349.4|1351.5|1348.2|1354|1350.7|1349.5|1346.2|2531
1583765100000|2020-03-09 14:45:00|1351.6|1348.3|1349.8|1346.5|1353.9|1350.6|1349.4|1346.1|3224
1583765400000|2020-03-09 14:50:00|1349.9|1346.6|1342.3|1339|1351|1347.7|1342.2|1338.9|3088
1583765700000|2020-03-09 14:55:00|1341.9|1338.6|1337.8|1334.5|1343.3|1340|1337.8|1334.5|2841
1583766000000|2020-03-09 15:00:00|1337.6|1334.3|1337.6|1334.3|1340|1336.7|1336.4|1333.1|1601
1583766300000|2020-03-09 15:05:00|1337.3|1334|1338.8|1335.5|1339.6|1336.3|1336.8|1333.5|1998
1583766600000|2020-03-09 15:10:00|1338.9|1335.6|1344.3|1341|1345.3|1342|1338.2|1334.9|1388
1583766900000|2020-03-09 15:15:00|1344|1340.7|1351.3|1348|1352.3|1349|1342.6|1339.3|1778
1583767200000|2020-03-09 15:20:00|1351.2|1347.9|1353.8|1350.5|1353.9|1350.6|1348.3|1345|1202
1583767500000|2020-03-09 15:25:00|1353.9|1350.6|1355.5|1352.2|1357.3|1354|1353.4|1350.1|2938
1583767800000|2020-03-09 15:30:00|1354.9|1351.6|1356|1352.7|1357.2|1353.9|1352.1|1348.8|3038
1583768100000|2020-03-09 15:35:00|1355.9|1352.6|1360.8|1357.5|1363.4|1360.1|1355.7|1352.4|2933
1583768400000|2020-03-09 15:40:00|1360.9|1357.6|1363.4|1360.1|1363.6|1360.3|1359.5|1356.2|1759
1583768700000|2020-03-09 15:45:00|1363.3|1360|1366.5|1363.2|1366.5|1363.2|1360.8|1357.5|1579
1583769000000|2020-03-09 15:50:00|1366.4|1363.1|1364.3|1361|1367.5|1364.2|1362.5|1359.2|1514
1583769300000|2020-03-09 15:55:00|1364.4|1361.1|1362.6|1359.3|1365.7|1362.4|1362.4|1359.1|1062
1583769600000|2020-03-09 16:00:00|1362.5|1359.2|1358.1|1354.8|1362.8|1359.5|1357.6|1354.3|1456
1583769900000|2020-03-09 16:05:00|1358|1354.7|1366.5|1363.2|1367.5|1364.2|1358|1354.7|1388
1583770200000|2020-03-09 16:10:00|1366.6|1363.3|1362.7|1359.4|1368.6|1365.3|1362|1358.7|1413
1583770500000|2020-03-09 16:15:00|1363|1359.7|1358.3|1355|1364.5|1361.2|1357.3|1354|1362
1583770800000|2020-03-09 16:20:00|1358.1|1354.8|1354.9|1351.6|1358.2|1354.9|1353.6|1350.3|1724
1583771100000|2020-03-09 16:25:00|1354.8|1351.5|1351.3|1348|1354.8|1351.5|1351|1347.7|903
1583771400000|2020-03-09 16:30:00|1351.4|1348.1|1347.4|1344.1|1352.7|1349.4|1346.5|1343.2|1075
1583771700000|2020-03-09 16:35:00|1347.6|1344.3|1349.3|1346|1349.5|1346.2|1344.5|1341.2|1023
1583772000000|2020-03-09 16:40:00|1349.6|1346.3|1347.2|1343.9|1352.3|1349|1346.6|1343.3|1208
1583772300000|2020-03-09 16:45:00|1347.3|1344|1344|1340.7|1349.1|1345.8|1343|1339.7|876
1583772600000|2020-03-09 16:50:00|1344.2|1340.9|1345.5|1342.2|1347.4|1344.1|1343.2|1339.9|879
1583772900000|2020-03-09 16:55:00|1345.4|1342.1|1347.3|1344|1347.9|1344.6|1344.2|1340.9|902
1583773200000|2020-03-09 17:00:00|1346.7|1343.4|1343|1339.7|1349.2|1345.9|1343|1339.7|1090
1583773500000|2020-03-09 17:05:00|1343.1|1339.8|1343.1|1339.8|1346.2|1342.9|1340.5|1337.2|1072
1583773800000|2020-03-09 17:10:00|1343|1339.7|1347.9|1344.6|1348.4|1345.1|1343|1339.7|925
1583774100000|2020-03-09 17:15:00|1347.8|1344.5|1344.6|1341.3|1349.2|1345.9|1343.7|1340.4|652
1583774400000|2020-03-09 17:20:00|1344.4|1341.1|1341.8|1338.5|1344.9|1341.6|1340.7|1337.4|907
1583774700000|2020-03-09 17:25:00|1342|1338.7|1339.3|1336|1342.5|1339.2|1338.9|1335.6|792
1583775000000|2020-03-09 17:30:00|1339.4|1336.1|1337|1333.7|1339.7|1336.4|1337|1333.7|1130
1583775300000|2020-03-09 17:35:00|1336.9|1333.6|1333|1329.7|1338.1|1334.8|1332.6|1329.3|1285
1583775600000|2020-03-09 17:40:00|1332.9|1329.6|1328.3|1325|1334.4|1331.1|1327|1323.7|1626
1583775900000|2020-03-09 17:45:00|1328.2|1324.9|1329.2|1325.9|1331.7|1328.4|1328.2|1324.9|2129
1583776200000|2020-03-09 17:50:00|1329.3|1326|1323.4|1320.1|1329.4|1326.1|1323.1|1319.8|1491
1583776500000|2020-03-09 17:55:00|1323.3|1320|1322.8|1319.5|1325.8|1322.5|1321.8|1318.5|1481
1583776800000|2020-03-09 18:00:00|1322.7|1319.4|1317.3|1314|1323.8|1320.5|1317.3|1314|1818
1583777100000|2020-03-09 18:05:00|1317.4|1314.1|1315.7|1312.4|1320.3|1317|1315.2|1311.9|1701
1583777400000|2020-03-09 18:10:00|1315.8|1312.5|1320.1|1316.8|1320.2|1316.9|1315.3|1312|2161
1583777700000|2020-03-09 18:15:00|1320.2|1316.9|1321.1|1317.8|1326|1322.7|1320|1316.7|3179
1583778000000|2020-03-09 18:20:00|1321|1317.7|1319.1|1315.8|1323.3|1320|1318.9|1315.6|1230
1583778300000|2020-03-09 18:25:00|1319|1315.7|1313.4|1310.1|1319.1|1315.8|1313.4|1310.1|1739
1583778600000|2020-03-09 18:30:00|1313.3|1310|1313.7|1310.4|1315.2|1311.9|1311.5|1308.2|1552
1583778900000|2020-03-09 18:35:00|1313.6|1310.3|1317.7|1314.4|1319.3|1316|1311.2|1307.9|1558
1583779200000|2020-03-09 18:40:00|1317.5|1314.2|1313|1309.7|1318.8|1315.5|1309.8|1306.5|1745
1583779500000|2020-03-09 18:45:00|1313.1|1309.8|1313.5|1310.2|1319.2|1315.9|1311.8|1308.5|1492
1583779800000|2020-03-09 18:50:00|1313.2|1309.9|1321.3|1318|1321.7|1318.4|1312.9|1309.6|1802
1583780100000|2020-03-09 18:55:00|1321.1|1317.8|1322.3|1319|1325.1|1321.8|1320.5|1317.2|2817
1583780400000|2020-03-09 19:00:00|1322.4|1319.1|1327.4|1324.1|1328.1|1324.8|1317.9|1314.6|3185
1583780700000|2020-03-09 19:05:00|1327.5|1324.2|1326.5|1323.2|1330.4|1327.1|1324.2|1320.9|2367
1583781000000|2020-03-09 19:10:00|1326.3|1323|1321.6|1318.3|1326.3|1323|1321.1|1317.8|2036
1583781300000|2020-03-09 19:15:00|1321.5|1318.2|1322.8|1319.5|1327.2|1323.9|1320.8|1317.5|2353
1583781600000|2020-03-09 19:20:00|1322.9|1319.6|1328|1324.7|1329.5|1326.2|1321.4|1318.1|1504
1583781900000|2020-03-09 19:25:00|1327.9|1324.6|1328.4|1325.1|1332.8|1329.5|1327.5|1324.2|2696
1583782200000|2020-03-09 19:30:00|1328.3|1325|1323.2|1319.9|1328.6|1325.3|1322.4|1319.1|3375
1583782500000|2020-03-09 19:35:00|1323.3|1320|1329.3|1326|1331.5|1328.2|1323.3|1320|3334
1583782800000|2020-03-09 19:40:00|1329.4|1326.1|1326.5|1323.2|1330.9|1327.6|1326.5|1323.2|3806
1583783100000|2020-03-09 19:45:00|1326.3|1323|1324.4|1321.1|1328.9|1325.6|1322.9|1319.6|4988
1583783400000|2020-03-09 19:50:00|1324|1320.7|1325.1|1321.8|1326.4|1323.1|1320.7|1317.4|5561
1583783700000|2020-03-09 19:55:00|1324.9|1321.6|1311.2|1307.9|1325|1321.7|1311.1|1307.8|22053
1583784000000|2020-03-09 20:00:00|1311.1|1307.8|1314.1|1310.8|1319.1|1315.8|1307.4|1304.1|10006
1583784300000|2020-03-09 20:05:00|1314.2|1310.9|1320.1|1316.8|1321.3|1318|1313.6|1310.3|4600
1583784600000|2020-03-09 20:10:00|1319.9|1316.6|1318.4|1314.6|1322.9|1319.6|1315.9|1312.6|2927
1583784900000|2020-03-09 20:15:00|1318.3|1314.5|1317.8|1314|1319|1315.2|1316.4|1312.6|0
1583785200000|2020-03-09 20:20:00|1317.6|1313.8|1320.2|1316.4|1320.7|1316.9|1317.4|1313.6|0
1583785500000|2020-03-09 20:25:00|1320.3|1316.5|1316.8|1313|1320.5|1316.7|1314.9|1311.1|0
1583785800000|2020-03-09 20:30:00|1316.4|1312.6|1315.2|1311.9|1316.7|1313.4|1314.4|1311.1|919
1583786100000|2020-03-09 20:35:00|1315.1|1311.8|1313.5|1310.2|1315.7|1312.4|1313.3|1310|423
1583786400000|2020-03-09 20:40:00|1313.4|1310.1|1310|1306.7|1313.5|1310.2|1309|1305.7|869
1583786700000|2020-03-09 20:45:00|1310.1|1306.8|1309.2|1305.9|1310.3|1307|1309.1|1305.8|224
1583787000000|2020-03-09 20:50:00|1309.3|1306|1307|1303.7|1309.5|1306.2|1306.7|1303.4|345
1583787300000|2020-03-09 20:55:00|1306.9|1303.6|1307|1303.2|1309.3|1306|1305.3|1302|799
1583787600000|2020-03-09 21:00:00|1306.6|1302.8|1305.9|1302.1|1306.9|1303.1|1305.5|1301.7|0
1583787900000|2020-03-09 21:05:00|1306|1302.2|1305.9|1302.1|1306.2|1302.4|1305.8|1302|0
1583788200000|2020-03-09 21:10:00|1305.8|1302|1306|1302.2|1306.2|1302.4|1305.7|1301.9|0
1583788500000|2020-03-09 21:15:00|1306.1|1302.3|1306.2|1302.4|1306.3|1302.5|1306|1302.2|0
1583788800000|2020-03-09 21:20:00|1306.3|1302.5|1306.2|1302.4|1306.4|1302.6|1306.2|1302.4|0
1583789100000|2020-03-09 21:25:00|1306.3|1302.5|1306.1|1302.3|1306.3|1302.5|1305.7|1301.9|0
1583789400000|2020-03-09 21:30:00|1306|1302.2|1304.9|1301.1|1306|1302.2|1304.9|1301.1|0
1583789700000|2020-03-09 21:35:00|1304.8|1301|1304.7|1300.9|1304.8|1301|1304.1|1300.3|0
1583790000000|2020-03-09 21:40:00|1304.6|1300.8|1305.3|1301.5|1305.3|1301.5|1304|1300.2|0
1583790300000|2020-03-09 21:45:00|1305.4|1301.6|1305.4|1301.6|1305.7|1301.9|1304.8|1301|0
1583790600000|2020-03-09 21:50:00|1305.5|1301.7|1306.2|1302.4|1306.7|1302.9|1305.5|1301.7|0
1583790900000|2020-03-09 21:55:00|1306.3|1302.5|1307.2|1303.4|1307.6|1303.8|1306.2|1302.4|0
1583791200000|2020-03-09 22:00:00|1305.6|1302.3|1300.7|1297.4|1307.9|1304.6|1298.7|1295.4|355
1583791500000|2020-03-09 22:05:00|1300.9|1297.6|1296.8|1293.5|1301|1297.7|1295.2|1291.9|283
1583791800000|2020-03-09 22:10:00|1296.5|1293.2|1297.1|1293.8|1297.9|1294.6|1293.9|1290.6|321
1583792100000|2020-03-09 22:15:00|1297.2|1293.9|1301.5|1298.2|1305.5|1302.2|1295.9|1292.6|288
1583792400000|2020-03-09 22:20:00|1301.6|1298.3|1307.5|1304.2|1307.6|1304.3|1301.4|1298.1|193
1583792700000|2020-03-09 22:25:00|1307.3|1304|1303.9|1300.6|1309.9|1306.6|1302.5|1299.2|590
1583793000000|2020-03-09 22:30:00|1304.2|1300.9|1310.5|1307.2|1311.5|1308.2|1301.9|1298.6|352
1583793300000|2020-03-09 22:35:00|1310.6|1307.3|1309.4|1306.1|1314.3|1311|1302.2|1298.9|538
1583793600000|2020-03-09 22:40:00|1309.5|1306.2|1308.8|1305.5|1312.2|1308.9|1306.1|1302.8|141
1583793900000|2020-03-09 22:45:00|1309|1305.7|1310.8|1307.5|1311.7|1308.4|1307.5|1304.2|65
1583794200000|2020-03-09 22:50:00|1310.7|1307.4|1316.4|1313.1|1316.4|1313.1|1310.7|1307.4|221
1583794500000|2020-03-09 22:55:00|1316.5|1313.2|1323.5|1320.2|1324.2|1320.9|1315.7|1312.4|798
1583794800000|2020-03-09 23:00:00|1323|1319.7|1329|1325.7|1329|1325.7|1322.5|1319.2|669
1583795100000|2020-03-09 23:05:00|1329.1|1325.8|1334.4|1331.1|1336.1|1332.8|1328.2|1324.9|963
1583795400000|2020-03-09 23:10:00|1334.6|1331.3|1331|1327.7|1336.1|1332.8|1330.5|1327.2|550
1583795700000|2020-03-09 23:15:00|1331.1|1327.8|1330.3|1327|1332.3|1329|1328.6|1325.3|193
1583796000000|2020-03-09 23:20:00|1330.1|1326.8|1333.9|1330.6|1334|1330.7|1329.5|1326.2|119
1583796300000|2020-03-09 23:25:00|1334|1330.7|1338.1|1334.8|1338.3|1335|1333|1329.7|425
1583796600000|2020-03-09 23:30:00|1338.3|1335|1336.4|1333.1|1338.4|1335.1|1335.5|1332.2|233
1583796900000|2020-03-09 23:35:00|1336.3|1333|1340.3|1337|1340.5|1337.2|1336.2|1332.9|407
1583797200000|2020-03-09 23:40:00|1340.4|1337.1|1343.4|1340.1|1343.6|1340.3|1340.1|1336.8|404
1583797500000|2020-03-09 23:45:00|1343.5|1340.2|1343.6|1340.3|1345|1341.7|1343.2|1339.9|267
1583797800000|2020-03-09 23:50:00|1343.5|1340.2|1345.5|1342.2|1346.8|1343.5|1341.8|1338.5|382
1583798100000|2020-03-09 23:55:00|1345.4|1342.1|1341.6|1338.3|1345.8|1342.5|1339.5|1336.2|385
1583798400000|2020-03-10 00:00:00|1341.8|1338.5|1342.1|1338.8|1345.3|1342|1341|1337.7|332
1583798700000|2020-03-10 00:05:00|1342.2|1338.9|1336.1|1332.8|1342.2|1338.9|1335.9|1332.6|254
1583799000000|2020-03-10 00:10:00|1336|1332.7|1335.5|1332.2|1336.1|1332.8|1330.6|1327.3|327
1583799300000|2020-03-10 00:15:00|1335.4|1332.1|1338.7|1335.4|1339.6|1336.3|1335.4|1332.1|255
1583799600000|2020-03-10 00:20:00|1338.5|1335.2|1342.6|1339.3|1345.1|1341.8|1338.3|1335|377
1583799900000|2020-03-10 00:25:00|1342.5|1339.2|1338.7|1335.4|1342.7|1339.4|1338|1334.7|103
1583800200000|2020-03-10 00:30:00|1338.9|1335.6|1340.4|1337.1|1341.8|1338.5|1338.7|1335.4|104
1583800500000|2020-03-10 00:35:00|1339.7|1336.4|1339.4|1336.1|1341.3|1338|1339|1335.7|169
1583800800000|2020-03-10 00:40:00|1339.6|1336.3|1340.5|1337.2|1341.6|1338.3|1339.2|1335.9|97
1583801100000|2020-03-10 00:45:00|1340.6|1337.3|1343.5|1340.2|1344.1|1340.8|1340.2|1336.9|120
1583801400000|2020-03-10 00:50:00|1343.6|1340.3|1348.1|1344.8|1349.1|1345.8|1343.6|1340.3|276
1583801700000|2020-03-10 00:55:00|1348.2|1344.9|1351.4|1348.1|1351.6|1348.3|1347|1343.7|252
1583802000000|2020-03-10 01:00:00|1351.6|1348.3|1355.2|1351.9|1355.2|1351.9|1350.2|1346.9|392
1583802300000|2020-03-10 01:05:00|1355.1|1351.8|1352.3|1349|1355.5|1352.2|1351.6|1348.3|221
1583802600000|2020-03-10 01:10:00|1352.5|1349.2|1349.7|1346.4|1352.5|1349.2|1349.6|1346.3|196
1583802900000|2020-03-10 01:15:00|1349.8|1346.5|1354|1350.7|1354.1|1350.8|1349.7|1346.4|267
1583803200000|2020-03-10 01:20:00|1353.9|1350.6|1354.9|1351.6|1355.3|1352|1352.6|1349.3|95
1583803500000|2020-03-10 01:25:00|1355|1351.7|1356.3|1353|1358.9|1355.6|1355|1351.7|217
1583803800000|2020-03-10 01:30:00|1356.4|1353.1|1354.9|1351.6|1357.4|1354.1|1353.9|1350.6|147
1583804100000|2020-03-10 01:35:00|1355|1351.7|1354.5|1351.2|1355.7|1352.4|1354.3|1351|101
1583804400000|2020-03-10 01:40:00|1354.4|1351.1|1351.6|1348.3|1355|1351.7|1351|1347.7|137
1583804700000|2020-03-10 01:45:00|1351.5|1348.2|1349.6|1346.3|1354.4|1351.1|1349.1|1345.8|134
1583805000000|2020-03-10 01:50:00|1349.7|1346.4|1348.2|1344.9|1351.5|1348.2|1347.8|1344.5|168
1583805300000|2020-03-10 01:55:00|1348.4|1345.1|1348.1|1344.8|1349|1345.7|1346.3|1343|85
1583805600000|2020-03-10 02:00:00|1348.2|1344.9|1348.9|1345.6|1351.9|1348.6|1348|1344.7|88
1583805900000|2020-03-10 02:05:00|1348.8|1345.5|1350.4|1347.1|1351.1|1347.8|1346.8|1343.5|202
1583806200000|2020-03-10 02:10:00|1350.3|1347|1350.3|1347|1350.3|1347|1347.6|1344.3|56
1583806500000|2020-03-10 02:15:00|1350.4|1347.1|1349.6|1346.3|1350.4|1347.1|1347.5|1344.2|60
1583806800000|2020-03-10 02:20:00|1349.7|1346.4|1351|1347.7|1351.9|1348.6|1349.2|1345.9|115
1583807100000|2020-03-10 02:25:00|1350.9|1347.6|1350|1346.7|1351.3|1348|1348.7|1345.4|53
1583807400000|2020-03-10 02:30:00|1349.9|1346.6|1348.4|1345.1|1350.6|1347.3|1347.4|1344.1|46
1583807700000|2020-03-10 02:35:00|1348.6|1345.3|1344.6|1341.3|1349|1345.7|1343.9|1340.6|161
1583808000000|2020-03-10 02:40:00|1345|1341.7|1345.1|1341.8|1347.2|1343.9|1344.6|1341.3|34
1583808300000|2020-03-10 02:45:00|1345|1341.7|1346.4|1343.1|1346.6|1343.3|1344.7|1341.4|56
1583808600000|2020-03-10 02:50:00|1346.2|1342.9|1349|1345.7|1349.7|1346.4|1346.1|1342.8|58
1583808900000|2020-03-10 02:55:00|1349.1|1345.8|1350.8|1347.5|1351.3|1348|1348.8|1345.5|52
1583809200000|2020-03-10 03:00:00|1350.7|1347.4|1351.4|1348.1|1351.6|1348.3|1349.4|1346.1|63
1583809500000|2020-03-10 03:05:00|1351.2|1347.9|1350.8|1347.5|1351.3|1348|1350|1346.7|111
1583809800000|2020-03-10 03:10:00|1350.5|1347.2|1351|1347.7|1351.2|1347.9|1348.7|1345.4|48
1583810100000|2020-03-10 03:15:00|1350.9|1347.6|1351.3|1348|1351.4|1348.1|1350.2|1346.9|44
1583810400000|2020-03-10 03:20:00|1351.4|1348.1|1351.4|1348.1|1352|1348.7|1350.7|1347.4|35
1583810700000|2020-03-10 03:25:00|1351.5|1348.2|1352.1|1348.8|1352.3|1349|1351.4|1348.1|38
1583811000000|2020-03-10 03:30:00|1352|1348.7|1352|1348.7|1352.2|1348.9|1349.3|1346|65
1583811300000|2020-03-10 03:35:00|1352.1|1348.8|1351.5|1351.2|1352.7|1351.2|1351|1348.6|115
1583811600000|2020-03-10 03:40:00|1351.6|1351.3|1351.5|1351.2|1351.8|1351.5|1350.7|1350.4|70
1583811900000|2020-03-10 03:45:00|1351.6|1351.3|1352.8|1352.5|1352.9|1352.6|1351.4|1351.1|91
1583812200000|2020-03-10 03:50:00|1352.9|1352.6|1351.5|1351.2|1353|1352.7|1350.9|1350.6|78
1583812500000|2020-03-10 03:55:00|1351.6|1351.3|1351.9|1351.6|1352.1|1351.8|1350.1|1349.8|51
1583812800000|2020-03-10 04:00:00|1351.8|1351.5|1350.3|1350|1351.9|1351.6|1349.4|1349.1|88
1583813100000|2020-03-10 04:05:00|1350.4|1350.1|1349.6|1349.3|1351.4|1351.1|1349.5|1349.2|57
1583813400000|2020-03-10 04:10:00|1349.3|1349|1351.5|1351.2|1351.8|1351.5|1348.7|1348.4|137
1583813700000|2020-03-10 04:15:00|1351.6|1351.3|1352.2|1351.9|1352.8|1352.5|1351.4|1351.1|152
1583814000000|2020-03-10 04:20:00|1352.3|1352|1353.5|1353.2|1353.5|1353.2|1351.9|1351.6|82
1583814300000|2020-03-10 04:25:00|1353.4|1353.1|1353.4|1353.1|1354.6|1354.3|1353|1352.7|92
1583814600000|2020-03-10 04:30:00|1353.5|1353.2|1354.8|1354.5|1355|1354.7|1352.6|1352.3|165
1583814900000|2020-03-10 04:35:00|1354.9|1354.6|1354.5|1354.2|1355.4|1355.1|1353.9|1353.6|46
1583815200000|2020-03-10 04:40:00|1354.6|1354.3|1354.8|1354.5|1355.1|1354.8|1353.7|1353.4|46
1583815500000|2020-03-10 04:45:00|1354.9|1354.6|1356.1|1355.8|1356.2|1355.9|1354.3|1354|87
1583815800000|2020-03-10 04:50:00|1356.2|1355.9|1356.4|1356.1|1356.5|1356.2|1355.3|1355|35
1583816100000|2020-03-10 04:55:00|1356.5|1356.2|1355.4|1355.1|1356.6|1356.3|1355.2|1354.9|38
1583816400000|2020-03-10 05:00:00|1355.5|1355.2|1357.1|1356.8|1357.7|1357.4|1355.5|1355.2|66
1583816700000|2020-03-10 05:05:00|1357.2|1356.9|1357.4|1357.1|1357.6|1357.3|1356.5|1356.2|69
1583817000000|2020-03-10 05:10:00|1357.5|1357.2|1360.4|1360.1|1360.7|1360.4|1357.3|1357|138
1583817300000|2020-03-10 05:15:00|1360.5|1360.2|1365.1|1364.8|1365.4|1365.1|1360.3|1360|187
1583817600000|2020-03-10 05:20:00|1365.2|1364.9|1364.9|1364.6|1365.2|1364.9|1362.7|1362.4|152
1583817900000|2020-03-10 05:25:00|1365|1364.7|1363.8|1363.5|1365.5|1365.2|1363.6|1363.3|61
1583818200000|2020-03-10 05:30:00|1363.7|1363.4|1364.8|1364.5|1366.1|1365.8|1363.7|1363.4|49
1583818500000|2020-03-10 05:35:00|1364.9|1364.6|1365.2|1364.9|1365.3|1365|1363.9|1363.6|44
1583818800000|2020-03-10 05:40:00|1365.3|1365|1362.2|1361.9|1365.4|1365.1|1362.2|1361.9|54
1583819100000|2020-03-10 05:45:00|1362.1|1361.8|1361.9|1361.6|1362.6|1362.3|1361.2|1360.9|56
1583819400000|2020-03-10 05:50:00|1362|1361.7|1360.9|1360.6|1362.9|1362.6|1360.8|1360.5|57
1583819700000|2020-03-10 05:55:00|1361|1360.7|1363.3|1363|1363.7|1363.4|1360.7|1360.4|91
1583820000000|2020-03-10 06:00:00|1363.1|1362.8|1362.4|1362.1|1363.5|1363.2|1360.8|1360.5|128
1583820300000|2020-03-10 06:05:00|1362.1|1361.8|1361.4|1361.1|1363.1|1362.8|1359.5|1359.2|113
1583820600000|2020-03-10 06:10:00|1361.2|1360.9|1363.1|1362.8|1363.5|1363.2|1361.2|1360.9|90
1583820900000|2020-03-10 06:15:00|1362.9|1362.6|1362.1|1361.8|1363.5|1363.2|1360.5|1360.2|216
1583821200000|2020-03-10 06:20:00|1361.9|1361.6|1359.4|1359.1|1361.9|1361.6|1359.2|1358.9|78
1583821500000|2020-03-10 06:25:00|1359.3|1359|1360.3|1360|1361.1|1360.8|1358.9|1358.6|97
1583821800000|2020-03-10 06:30:00|1360.2|1359.9|1362.4|1362.1|1363.3|1363|1360.1|1359.8|58
1583822100000|2020-03-10 06:35:00|1362.3|1362|1361.7|1361.4|1363.6|1363.3|1361.6|1361.3|56
1583822400000|2020-03-10 06:40:00|1361.8|1361.5|1361.2|1360.9|1363|1362.7|1361.2|1360.9|103
1583822700000|2020-03-10 06:45:00|1361.3|1361|1362.1|1361.8|1362.2|1361.9|1360.4|1360.1|120
1583823000000|2020-03-10 06:50:00|1362|1361.7|1364.4|1364.1|1364.8|1364.5|1361.8|1361.5|104
1583823300000|2020-03-10 06:55:00|1364.6|1364.3|1363.1|1362.8|1364.7|1364.4|1362.8|1362.5|64
1583823600000|2020-03-10 07:00:00|1363|1362.7|1360.1|1359.8|1363|1362.7|1359.2|1358.9|294
1583823900000|2020-03-10 07:05:00|1359.6|1359.3|1357.3|1357|1359.9|1359.6|1356.6|1356.3|165
1583824200000|2020-03-10 07:10:00|1357.5|1357.2|1356.6|1356.3|1358.7|1358.4|1355|1354.7|107
1583824500000|2020-03-10 07:15:00|1356.5|1356.2|1354.7|1354.4|1358|1357.7|1354.5|1354.2|134
1583824800000|2020-03-10 07:20:00|1354.8|1354.5|1350.7|1350.4|1355.5|1355.2|1350.7|1350.4|150
1583825100000|2020-03-10 07:25:00|1350.6|1350.3|1351.4|1351.1|1352.3|1352|1349.4|1349.1|191
1583825400000|2020-03-10 07:30:00|1351.3|1351|1353.6|1353.3|1355.1|1354.8|1349.1|1348.8|240
1583825700000|2020-03-10 07:35:00|1353.5|1353.2|1354.7|1354.4|1355|1354.7|1353|1352.7|85
1583826000000|2020-03-10 07:40:00|1354.5|1354.2|1353|1352.7|1354.8|1354.5|1350.9|1350.6|130
1583826300000|2020-03-10 07:45:00|1353.1|1352.8|1351.8|1351.5|1354.1|1353.8|1351|1350.7|167
1583826600000|2020-03-10 07:50:00|1351.9|1351.6|1350.6|1350.3|1352.5|1352.2|1348.5|1348.2|283
1583826900000|2020-03-10 07:55:00|1350.8|1350.5|1351|1350.7|1353.9|1353.6|1348.6|1348.3|312
1583827200000|2020-03-10 08:00:00|1351.3|1351|1349.1|1348.8|1351.3|1351|1347.2|1346.9|480
1583827500000|2020-03-10 08:05:00|1349|1348.7|1352.3|1352|1354.7|1354.4|1347.8|1347.5|221
1583827800000|2020-03-10 08:10:00|1352.2|1351.9|1345.2|1344.9|1353.9|1353.6|1344.1|1343.8|473
1583828100000|2020-03-10 08:15:00|1345.4|1345.1|1350.4|1350.1|1351.2|1350.9|1344.4|1344.1|199
1583828400000|2020-03-10 08:20:00|1350.3|1350|1354.3|1354|1354.4|1354.1|1348|1347.7|210
1583828700000|2020-03-10 08:25:00|1354.1|1353.8|1355.5|1355.2|1356.8|1356.5|1353.2|1352.9|290
1583829000000|2020-03-10 08:30:00|1355.6|1355.3|1357|1356.7|1357.8|1357.5|1353.9|1353.6|203
1583829300000|2020-03-10 08:35:00|1356.9|1356.6|1359.1|1358.8|1359.3|1359|1356.5|1356.2|126
1583829600000|2020-03-10 08:40:00|1359|1358.7|1362.7|1362.4|1362.8|1362.5|1358.5|1358.2|245
1583829900000|2020-03-10 08:45:00|1362.8|1362.5|1361.2|1360.9|1362.9|1362.6|1360|1359.7|270
1583830200000|2020-03-10 08:50:00|1361.4|1361.1|1362.7|1362.4|1364.1|1363.8|1359.1|1358.8|238
1583830500000|2020-03-10 08:55:00|1362.5|1362.2|1365.8|1365.5|1366.3|1366|1361.9|1361.6|308
1583830800000|2020-03-10 09:00:00|1365.6|1365.3|1366.4|1366.1|1366.6|1366.3|1362.9|1362.6|224
1583831100000|2020-03-10 09:05:00|1366.5|1366.2|1365.4|1365.1|1366.8|1366.5|1364.8|1364.5|506
1583831400000|2020-03-10 09:10:00|1365.5|1365.2|1362.1|1361.8|1365.9|1365.6|1361.1|1360.8|206
1583831700000|2020-03-10 09:15:00|1362.4|1362.1|1366|1365.7|1366.2|1365.9|1361.8|1361.5|206
1583832000000|2020-03-10 09:20:00|1365.8|1365.5|1365.6|1365.3|1368.1|1367.8|1364.3|1364|468
1583832300000|2020-03-10 09:25:00|1365.7|1365.4|1366|1365.7|1367.2|1366.9|1365.2|1364.9|122
1583832600000|2020-03-10 09:30:00|1366.1|1365.8|1367.4|1367.1|1368.4|1368.1|1365|1364.7|202
1583832900000|2020-03-10 09:35:00|1367.3|1367|1372.4|1372.1|1372.9|1372.6|1367.1|1366.8|611
1583833200000|2020-03-10 09:40:00|1372.3|1372|1372.5|1372.2|1375.2|1374.9|1372.2|1371.9|385
1583833500000|2020-03-10 09:45:00|1372.6|1372.3|1376.3|1376|1377.1|1376.8|1372.1|1371.8|278
1583833800000|2020-03-10 09:50:00|1375.6|1375.3|1373.5|1373.2|1377.1|1376.8|1373.5|1373.2|397
1583834100000|2020-03-10 09:55:00|1374.1|1373.8|1374.5|1374.2|1376.5|1376.2|1374|1373.7|263
1583834400000|2020-03-10 10:00:00|1374.4|1374.1|1372.2|1371.9|1374.4|1374.1|1370.6|1370.3|203
1583834700000|2020-03-10 10:05:00|1372.3|1372|1373.3|1373|1374|1373.7|1371.8|1371.5|271
1583835000000|2020-03-10 10:10:00|1373.6|1373.3|1373.8|1373.5|1375.7|1375.4|1373.2|1372.9|443
1583835300000|2020-03-10 10:15:00|1374|1373.7|1374.7|1374.4|1374.7|1374.4|1371.2|1370.9|247
1583835600000|2020-03-10 10:20:00|1374.6|1374.3|1370.3|1370|1374.6|1374.3|1369.9|1369.6|254
1583835900000|2020-03-10 10:25:00|1370.4|1370.1|1371.1|1370.8|1372.9|1372.6|1370.4|1370.1|173
1583836200000|2020-03-10 10:30:00|1371.2|1370.9|1373.4|1373.1|1374.3|1374|1370|1369.7|272
1583836500000|2020-03-10 10:35:00|1373.5|1373.2|1371.8|1371.5|1373.7|1373.4|1369.8|1369.5|215
1583836800000|2020-03-10 10:40:00|1371.9|1371.6|1370.7|1370.4|1372.2|1371.9|1370.1|1369.8|416
1583837100000|2020-03-10 10:45:00|1371.4|1371.1|1373.2|1372.9|1375.7|1375.4|1371|1370.7|374
1583837400000|2020-03-10 10:50:00|1372.8|1372.5|1374.6|1374.3|1375.1|1374.8|1372.7|1372.4|206
1583837700000|2020-03-10 10:55:00|1374.7|1374.4|1371.2|1370.9|1375.8|1375.5|1370.9|1370.6|166
1583838000000|2020-03-10 11:00:00|1370.7|1370.4|1370.3|1370|1371.8|1371.5|1370.1|1369.8|248
1583838300000|2020-03-10 11:05:00|1370.2|1369.9|1369.4|1369.1|1370.9|1370.6|1368.9|1368.6|203
1583838600000|2020-03-10 11:10:00|1369.3|1369|1369|1368.7|1371|1370.7|1368.6|1368.3|174
1583838900000|2020-03-10 11:15:00|1369.2|1368.9|1366.3|1366|1369.3|1369|1366.3|1366|198
1583839200000|2020-03-10 11:20:00|1366.5|1366.2|1366|1365.7|1366.5|1366.2|1364.4|1364.1|226
1583839500000|2020-03-10 11:25:00|1366.1|1365.8|1364.3|1364|1366.3|1366|1363.7|1363.4|204
1583839800000|2020-03-10 11:30:00|1364.4|1364.1|1365.6|1365.3|1367.4|1367.1|1364.4|1364.1|218
1583840100000|2020-03-10 11:35:00|1365.9|1365.6|1368.4|1368.1|1368.7|1368.4|1365.2|1364.9|258
1583840400000|2020-03-10 11:40:00|1368.3|1368|1366.6|1366.3|1368.8|1368.5|1366.6|1366.3|355
1583840700000|2020-03-10 11:45:00|1366.4|1366.1|1362.2|1361.9|1366.5|1366.2|1362|1361.7|274
1583841000000|2020-03-10 11:50:00|1362.4|1362.1|1361.7|1361.4|1363.7|1363.4|1361.5|1361.2|402
1583841300000|2020-03-10 11:55:00|1361.5|1361.2|1361.7|1361.4|1364.4|1364.1|1360.5|1360.2|415
1583841600000|2020-03-10 12:00:00|1361.9|1361.6|1365.8|1365.5|1365.8|1365.5|1361.9|1361.6|338
1583841900000|2020-03-10 12:05:00|1365.9|1365.6|1353.3|1353|1366.2|1365.9|1352.7|1352.4|1186
1583842200000|2020-03-10 12:10:00|1353.7|1353.4|1360|1359.7|1360.6|1360.3|1352.1|1351.8|822
1583842500000|2020-03-10 12:15:00|1359.8|1359.5|1357.5|1357.2|1360|1359.7|1354.7|1354.4|344
1583842800000|2020-03-10 12:20:00|1356.8|1356.5|1358.4|1358.1|1359|1358.7|1356.3|1356|238
1583843100000|2020-03-10 12:25:00|1358.3|1358|1353.2|1352.9|1359.7|1359.4|1353.2|1352.9|657
1583843400000|2020-03-10 12:30:00|1353.1|1352.8|1351.1|1350.8|1355|1354.7|1350.7|1350.4|962
1583843700000|2020-03-10 12:35:00|1351.3|1351|1348.7|1348.4|1351.8|1351.5|1348.1|1347.8|497
1583844000000|2020-03-10 12:40:00|1348.8|1348.5|1345.6|1345.3|1350.1|1349.8|1344.6|1344.3|699
1583844300000|2020-03-10 12:45:00|1345.8|1345.5|1351.4|1351.1|1352.1|1351.8|1344.9|1344.6|601
1583844600000|2020-03-10 12:50:00|1351.5|1351.2|1358.2|1357.9|1359.1|1358.8|1350.6|1350.3|1714
1583844900000|2020-03-10 12:55:00|1358.1|1357.8|1355.4|1355.1|1358.1|1357.8|1354.1|1353.8|394
1583845200000|2020-03-10 13:00:00|1354.8|1354.5|1357|1356.7|1360.1|1359.8|1354.5|1354.2|627
1583845500000|2020-03-10 13:05:00|1356.9|1356.6|1353.3|1353|1357.5|1357.2|1352.9|1352.6|509
1583845800000|2020-03-10 13:10:00|1352.7|1352.4|1352.2|1351.9|1354.5|1354.2|1351.9|1351.6|447
1583846100000|2020-03-10 13:15:00|1352|1351.7|1352.4|1352.1|1352.5|1352.2|1349|1348.7|799
1583846400000|2020-03-10 13:20:00|1352.6|1352.3|1354.9|1354.6|1357.3|1357|1352.4|1352.1|905
1583846700000|2020-03-10 13:25:00|1354.5|1354.2|1351.8|1351.5|1354.9|1354.6|1351.6|1351.3|921
1583847000000|2020-03-10 13:30:00|1351.7|1351.4|1348.4|1348.1|1353.3|1353|1347.6|1347.3|7927
1583847300000|2020-03-10 13:35:00|1348.5|1348.2|1335.6|1335.3|1349.4|1349.1|1332|1331.7|4689
1583847600000|2020-03-10 13:40:00|1335.1|1334.8|1333.4|1333.1|1337|1336.7|1332.2|1331.9|4188
1583847900000|2020-03-10 13:45:00|1333.5|1333.2|1329.1|1328.8|1336.1|1335.8|1327.7|1327.4|3553
1583848200000|2020-03-10 13:50:00|1329|1328.7|1332.7|1332.4|1333.4|1333.1|1327.2|1326.9|5278
1583848500000|2020-03-10 13:55:00|1332.8|1332.5|1338|1337.7|1341.3|1341|1331.4|1331.1|5624
1583848800000|2020-03-10 14:00:00|1338.1|1337.8|1344.2|1343.9|1345.3|1345|1335.1|1334.8|3762
1583849100000|2020-03-10 14:05:00|1344.1|1343.8|1350.3|1350|1351.4|1351.1|1343.3|1343|3541
1583849400000|2020-03-10 14:10:00|1350.1|1349.8|1351.6|1351.3|1353.5|1353.2|1349.5|1349.2|2333
1583849700000|2020-03-10 14:15:00|1351.5|1351.2|1347.2|1346.9|1352.6|1352.3|1346.9|1346.6|2756
1583850000000|2020-03-10 14:20:00|1347.1|1346.8|1345.8|1345.5|1350.8|1350.5|1345|1344.7|3197
1583850300000|2020-03-10 14:25:00|1346.1|1345.8|1336.8|1336.5|1346.1|1345.8|1336.6|1336.3|3869
1583850600000|2020-03-10 14:30:00|1337|1336.7|1332.6|1332.3|1337.3|1337|1330.1|1329.8|4637
1583850900000|2020-03-10 14:35:00|1332.4|1332.1|1331.2|1330.9|1334.1|1333.8|1329.9|1329.6|2309
1583851200000|2020-03-10 14:40:00|1331.1|1330.8|1329.9|1329.6|1332|1331.7|1328.8|1328.5|2395
1583851500000|2020-03-10 14:45:00|1329.8|1329.5|1325.1|1324.8|1331.6|1331.3|1324.8|1324.5|2862
1583851800000|2020-03-10 14:50:00|1325.4|1325.1|1320.2|1319.9|1327.5|1327.2|1320.2|1319.9|2895
1583852100000|2020-03-10 14:55:00|1320.3|1320|1319|1318.7|1323.7|1323.4|1319|1318.7|4401
1583852400000|2020-03-10 15:00:00|1319.2|1318.9|1320|1319.7|1322.6|1322.3|1317.8|1317.5|3069
1583852700000|2020-03-10 15:05:00|1319.9|1319.6|1322.9|1322.6|1324.9|1324.6|1318.8|1318.5|3704
1583853000000|2020-03-10 15:10:00|1322.4|1322.1|1316.2|1315.7|1322.9|1322.6|1316|1315.5|3500
1583853300000|2020-03-10 15:15:00|1315.9|1315.6|1311.8|1311.3|1318.4|1317.9|1310.9|1310.4|2002
1583853600000|2020-03-10 15:20:00|1311.7|1311.2|1304.1|1303.6|1312.9|1312.4|1304|1303.5|2777
1583853900000|2020-03-10 15:25:00|1304.2|1303.5|1297.2|1296.7|1304.4|1303.8|1297.2|1296.7|4230
1583854200000|2020-03-10 15:30:00|1297.3|1296.8|1291.2|1290.7|1298.9|1298.4|1291.1|1290.6|4046
1583854500000|2020-03-10 15:35:00|1291.3|1290.8|1292.3|1291.7|1293.3|1292.8|1287.6|1287.1|3977
1583854800000|2020-03-10 15:40:00|1292.6|1292|1299.1|1298.6|1299.4|1299|1289.7|1289.2|5609
1583855100000|2020-03-10 15:45:00|1299.3|1298.7|1303.4|1302.8|1305.5|1305|1297.3|1296.9|5875
1583855400000|2020-03-10 15:50:00|1303.6|1303|1296.4|1296|1305.2|1304.7|1294.8|1294.2|3359
1583855700000|2020-03-10 15:55:00|1296.6|1295.9|1297|1296.5|1300.2|1299.7|1294.6|1294.2|3020
1583856000000|2020-03-10 16:00:00|1297.3|1296.8|1305.3|1304.7|1307.2|1306.7|1297.1|1296.7|4353
1583856300000|2020-03-10 16:05:00|1305.2|1304.6|1309.1|1308.6|1310.2|1309.6|1303.7|1303.2|3311
1583856600000|2020-03-10 16:10:00|1309|1308.5|1314.7|1314.2|1317|1316.5|1309|1308.4|3332
1583856900000|2020-03-10 16:15:00|1314.8|1314.4|1314|1313.4|1315.8|1315.4|1312|1311.5|3931
1583857200000|2020-03-10 16:20:00|1314.1|1313.5|1315.3|1314.8|1315.5|1315|1312.2|1311.7|1794
1583857500000|2020-03-10 16:25:00|1315.2|1314.7|1307.5|1307.1|1315.7|1315.2|1307.4|1307|2123
1583857800000|2020-03-10 16:30:00|1307.4|1306.9|1302.8|1302.3|1308.4|1308|1301.9|1301.4|2673
1583858100000|2020-03-10 16:35:00|1302.7|1302.4|1307|1306.5|1308.3|1307.8|1301.2|1300.7|2981
1583858400000|2020-03-10 16:40:00|1307.1|1306.6|1310.6|1310.2|1311.1|1310.5|1303.8|1303.2|2194
1583858700000|2020-03-10 16:45:00|1310.8|1310.3|1309.3|1308.8|1312.3|1311.8|1308.3|1307.8|2093
1583859000000|2020-03-10 16:50:00|1309.2|1308.9|1315.4|1314.9|1316.1|1315.6|1308.1|1307.5|2560
1583859300000|2020-03-10 16:55:00|1315.3|1314.8|1312.2|1311.8|1317|1316.6|1312.1|1311.6|2176
1583859600000|2020-03-10 17:00:00|1312.3|1311.9|1309.5|1309.1|1312.8|1312.3|1306.5|1305.9|2825
1583859900000|2020-03-10 17:05:00|1309.8|1309|1317.9|1317.4|1318|1317.5|1306.9|1306.4|2961
1583860200000|2020-03-10 17:10:00|1317.8|1317.3|1316.5|1315.9|1318.1|1317.5|1314|1313.6|1726
1583860500000|2020-03-10 17:15:00|1316.7|1316|1318.4|1317.8|1319.6|1319.1|1313.1|1312.6|1835
1583860800000|2020-03-10 17:20:00|1318|1317.5|1316.7|1316.2|1320|1319.4|1316.3|1315.7|2101
1583861100000|2020-03-10 17:25:00|1316.8|1316.3|1314.3|1313.8|1316.9|1316.4|1312.6|1312.1|2126
1583861400000|2020-03-10 17:30:00|1314.2|1313.7|1318.4|1317.9|1319.4|1318.9|1312.3|1311.8|2877
1583861700000|2020-03-10 17:35:00|1318.7|1318|1315.2|1314.7|1318.7|1318.3|1312.8|1312.4|2934
1583862000000|2020-03-10 17:40:00|1315.3|1314.9|1311.1|1310.7|1317.3|1316.8|1310.6|1310.2|2425
1583862300000|2020-03-10 17:45:00|1311.2|1310.6|1303.1|1302.6|1311.2|1310.6|1303|1302.6|3417
1583862600000|2020-03-10 17:50:00|1303|1302.5|1301|1300.5|1305.6|1305.1|1300.6|1300.1|2823
1583862900000|2020-03-10 17:55:00|1300.9|1300.6|1300.6|1300.1|1303|1302.5|1299.3|1298.8|3203
1583863200000|2020-03-10 18:00:00|1300.9|1300.4|1298.2|1297.7|1301|1300.6|1294.3|1293.9|4728
1583863500000|2020-03-10 18:05:00|1298.1|1297.6|1303.6|1303.1|1303.6|1303.2|1296.9|1296.4|3411
1583863800000|2020-03-10 18:10:00|1303.5|1303|1307.3|1306.8|1307.3|1306.8|1300.8|1300.3|2911
1583864100000|2020-03-10 18:15:00|1307.4|1306.9|1309.5|1308.9|1310|1309.5|1306.1|1305.6|2281
1583864400000|2020-03-10 18:20:00|1309.6|1309.1|1307|1306.6|1312|1311.5|1306.6|1306.2|1595
1583864700000|2020-03-10 18:25:00|1306.8|1306.3|1313.8|1313.4|1314.8|1314.2|1306.5|1306|2233
1583865000000|2020-03-10 18:30:00|1314|1313.5|1318.6|1318.1|1319.5|1319|1311.7|1311.2|2422
1583865300000|2020-03-10 18:35:00|1318.8|1318.2|1322.2|1321.7|1323.7|1323.2|1318.8|1318.2|2775
1583865600000|2020-03-10 18:40:00|1322.1|1321.6|1329.2|1328.7|1329.8|1329.3|1321.5|1321|3545
1583865900000|2020-03-10 18:45:00|1329.1|1328.6|1335.6|1335|1336.1|1335.6|1327.8|1327.4|2563
1583866200000|2020-03-10 18:50:00|1335.7|1335.2|1333.5|1333|1335.9|1335.4|1329.7|1329.2|2274
1583866500000|2020-03-10 18:55:00|1333.6|1333.1|1333.4|1332.8|1336|1335.5|1328.6|1328|1577
1583866800000|2020-03-10 19:00:00|1333.9|1332.9|1340.3|1339.9|1340.3|1339.9|1331.8|1331.2|2529
1583867100000|2020-03-10 19:05:00|1340.2|1339.7|1336.3|1335.8|1341.6|1341.2|1336|1335.5|2836
1583867400000|2020-03-10 19:10:00|1336.2|1335.7|1337.9|1337.4|1340.9|1340.4|1336.1|1335.6|1946
1583867700000|2020-03-10 19:15:00|1337.8|1337.5|1343.3|1342.8|1344.7|1344.2|1334.1|1333.6|3616
1583868000000|2020-03-10 19:20:00|1343.2|1342.2|1342.2|1341.8|1345.5|1345|1340.2|1339.7|2775
1583868300000|2020-03-10 19:25:00|1342.1|1341.7|1336.7|1336.2|1342.6|1342.2|1336.1|1335.6|3776
1583868600000|2020-03-10 19:30:00|1337.1|1336.6|1336.5|1336.1|1340.1|1339.7|1332.4|1331.9|3971
1583868900000|2020-03-10 19:35:00|1336.2|1335.8|1340|1339.5|1340.8|1340.4|1333.2|1332.7|5183
1583869200000|2020-03-10 19:40:00|1339.9|1339.4|1336.9|1336.5|1341.3|1340.8|1336.8|1336.3|2906
1583869500000|2020-03-10 19:45:00|1337|1336.6|1344.6|1344.1|1344.6|1344.1|1337|1336.6|3387
1583869800000|2020-03-10 19:50:00|1344.2|1343.2|1349.4|1348.9|1349.5|1349|1344.2|1343.2|4783
1583870100000|2020-03-10 19:55:00|1349.3|1348.8|1349.7|1349.3|1349.7|1349.3|1346.3|1345.8|17630
1583870400000|2020-03-10 20:00:00|1350.4|1350|1347|1346.4|1352|1351.5|1346.1|1345.7|10291
1583870700000|2020-03-10 20:05:00|1346.9|1346.7|1342.8|1342.3|1349.4|1348.8|1342.5|1342|2884
1583871000000|2020-03-10 20:10:00|1342.7|1342.1|1342.7|1341.9|1344.7|1344.1|1340.2|1339.7|2543
1583871300000|2020-03-10 20:15:00|1342.8|1342|1343.5|1342.7|1344|1343.2|1342.6|1341.8|0
1583871600000|2020-03-10 20:20:00|1343.7|1342.9|1344.8|1344|1344.8|1344|1343.7|1342.9|0
1583871900000|2020-03-10 20:25:00|1345|1344.2|1346.4|1345.6|1347.7|1346.9|1345|1344.2|0
1583872200000|2020-03-10 20:30:00|1346|1345.2|1345.4|1344.9|1346|1345.4|1342.1|1341.6|294
1583872500000|2020-03-10 20:35:00|1345.2|1344.7|1341|1340.5|1345.4|1345|1340.9|1340.4|198
1583872800000|2020-03-10 20:40:00|1341.1|1340.6|1341.2|1340.7|1341.3|1340.8|1339.7|1339.2|567
1583873100000|2020-03-10 20:45:00|1341|1340.5|1343.5|1342.9|1343.6|1343.1|1340.7|1340.2|427
1583873400000|2020-03-10 20:50:00|1343.6|1343|1342.8|1342.2|1343.9|1343.3|1341.9|1341.4|340
1583873700000|2020-03-10 20:55:00|1342.9|1342.1|1345.7|1344.9|1345.7|1345|1342.7|1342.1|278
1583874000000|2020-03-10 21:00:00|1345.9|1345.1|1345.2|1344.4|1345.9|1345.1|1344.8|1344|0
1583874300000|2020-03-10 21:05:00|1345.3|1344.5|1344.7|1343.9|1345.3|1344.5|1344.5|1343.7|0
1583874600000|2020-03-10 21:10:00|1344.5|1343.7|1344.4|1343.6|1344.8|1344|1344.4|1343.6|0
1583874900000|2020-03-10 21:15:00|1344.3|1343.5|1344.1|1343.3|1344.4|1343.6|1344.1|1343.3|0
1583875200000|2020-03-10 21:20:00|1344.2|1343.4|1343.7|1342.9|1344.2|1343.4|1343.4|1342.6|0
1583875500000|2020-03-10 21:25:00|1343.6|1342.8|1343.3|1342.5|1343.6|1342.8|1342.9|1342.1|0
1583875800000|2020-03-10 21:30:00|1343.2|1342.4|1343.4|1342.6|1343.4|1342.6|1342.9|1342.1|0
1583876100000|2020-03-10 21:35:00|1343.3|1342.5|1343.4|1342.6|1343.4|1342.6|1343.2|1342.4|0
1583876400000|2020-03-10 21:40:00|1343.5|1342.7|1342.7|1341.9|1343.5|1342.7|1342.5|1341.7|0
1583876700000|2020-03-10 21:45:00|1342.8|1342|1343|1342.2|1343.8|1343|1342.8|1342|0
1583877000000|2020-03-10 21:50:00|1343.1|1342.3|1339.9|1339.1|1343.1|1342.3|1339.9|1339.1|0
1583877300000|2020-03-10 21:55:00|1339.5|1338.7|1340.3|1339.5|1341.3|1340.5|1339.3|1338.5|0
1583877600000|2020-03-10 22:00:00|1339.1|1338|1336.9|1336.4|1343.2|1342.2|1336.7|1336.1|254
1583877900000|2020-03-10 22:05:00|1337|1336.5|1337.6|1337|1338.9|1338.4|1334.9|1334.2|352
1583878200000|2020-03-10 22:10:00|1337.5|1337.1|1335.8|1335.2|1338.3|1337.8|1335.3|1334.7|521
1583878500000|2020-03-10 22:15:00|1335.9|1335.3|1332.2|1331.6|1337.2|1336.6|1332.1|1331.5|252
1583878800000|2020-03-10 22:20:00|1332.1|1331.7|1336.3|1335.7|1336.6|1336|1331.8|1331.2|130
1583879100000|2020-03-10 22:25:00|1336.2|1335.6|1338.1|1337.5|1338.8|1338.3|1335.8|1335.2|424
1583879400000|2020-03-10 22:30:00|1337.9|1337.4|1339.7|1339.1|1340.7|1340|1337.5|1336.8|242
1583879700000|2020-03-10 22:35:00|1339.8|1338.9|1340.1|1339.6|1340.2|1339.6|1338.4|1337.8|70
1583880000000|2020-03-10 22:40:00|1340.2|1339.7|1339.4|1338.8|1341.3|1340.8|1339.4|1338.8|127
1583880300000|2020-03-10 22:45:00|1339.5|1338.7|1333.3|1332.7|1340.3|1339.7|1332.4|1331.8|663
1583880600000|2020-03-10 22:50:00|1333.5|1332.6|1331.3|1330.7|1334.7|1334.1|1331.2|1330.6|224
1583880900000|2020-03-10 22:55:00|1331.5|1330.9|1331.5|1330.9|1332.2|1331.6|1330.1|1329.6|270
1583881200000|2020-03-10 23:00:00|1331.6|1331.1|1331.7|1331.1|1333.9|1333.4|1331|1330.4|327
1583881500000|2020-03-10 23:05:00|1331.6|1331|1329.7|1329.1|1331.7|1331.2|1329.2|1328.7|297
1583881800000|2020-03-10 23:10:00|1329.5|1329.2|1328.9|1328.4|1329.5|1329.2|1328.4|1327.8|77
1583882100000|2020-03-10 23:15:00|1329|1328.5|1328.4|1327.9|1329.9|1329.3|1328.2|1327.7|171
1583882400000|2020-03-10 23:20:00|1328.3|1327.8|1328.3|1327.7|1329.8|1329.1|1328.1|1327.5|74
1583882700000|2020-03-10 23:25:00|1328.2|1327.6|1328.3|1327.8|1329.4|1328.8|1327.3|1326.9|103
1583883000000|2020-03-10 23:30:00|1328.4|1327.9|1326.5|1326|1329.9|1329.3|1326.2|1325.7|136
1583883300000|2020-03-10 23:35:00|1326.7|1326.2|1325.3|1324.8|1327.3|1326.8|1325.2|1324.7|111
1583883600000|2020-03-10 23:40:00|1325.1|1324.7|1322.3|1321.7|1325.9|1325.3|1322.3|1321.7|193
1583883900000|2020-03-10 23:45:00|1322.2|1321.8|1321.7|1321.1|1324|1323.4|1320.4|1319.8|288
1583884200000|2020-03-10 23:50:00|1321.8|1321.3|1323.7|1323|1324.5|1323.9|1320.8|1320.3|174
1583884500000|2020-03-10 23:55:00|1323.6|1323.1|1325.4|1324.8|1325.7|1325.1|1321.8|1321.2|378
1583884800000|2020-03-11 00:00:00|1325.5|1325|1324.8|1324.2|1326.3|1325.8|1322|1321.5|181
1583885100000|2020-03-11 00:05:00|1324.9|1324.1|1325|1324.4|1325.8|1325.2|1323|1322.5|107
1583885400000|2020-03-11 00:10:00|1324.9|1324.3|1330.1|1329.5|1331|1330.4|1324.9|1324.3|200
1583885700000|2020-03-11 00:15:00|1330.2|1329.6|1330|1329.3|1331|1330.4|1326.2|1325.7|439
1583886000000|2020-03-11 00:20:00|1329.9|1329.4|1327.8|1327.2|1330.8|1330.2|1327.4|1326.8|114
1583886300000|2020-03-11 00:25:00|1328|1327.1|1326.8|1326.3|1328.7|1328.1|1326.8|1326.2|81
1583886600000|2020-03-11 00:30:00|1326.7|1326.2|1321.5|1320.8|1327.2|1326.6|1320.7|1320.2|234
1583886900000|2020-03-11 00:35:00|1321.4|1320.7|1323|1322.5|1323.8|1323.2|1320.8|1320.3|200
1583887200000|2020-03-11 00:40:00|1322.9|1322.3|1318.9|1318.3|1325|1324.4|1317.5|1316.8|273
1583887500000|2020-03-11 00:45:00|1318.7|1318.4|1320.5|1319.9|1321.6|1321|1317.5|1316.8|239
1583887800000|2020-03-11 00:50:00|1320.4|1319.8|1319.6|1318.9|1320.5|1320|1318.6|1318|155
1583888100000|2020-03-11 00:55:00|1319.4|1318.7|1323|1322.4|1323|1322.4|1319.2|1318.6|159
1583888400000|2020-03-11 01:00:00|1323.2|1322.6|1325.4|1324.7|1328.3|1327.7|1322.6|1321.9|407
1583888700000|2020-03-11 01:05:00|1325.5|1324.9|1327.2|1326.6|1328.5|1328|1325|1324.3|204
1583889000000|2020-03-11 01:10:00|1327.4|1326.8|1323.8|1323.1|1327.8|1327.2|1323|1322.3|143
1583889300000|2020-03-11 01:15:00|1324|1323.3|1321.8|1321.2|1324|1323.3|1320.7|1320.2|203
1583889600000|2020-03-11 01:20:00|1321.6|1321|1322|1321.4|1322.7|1322.1|1320|1319.4|114
1583889900000|2020-03-11 01:25:00|1321.9|1321.3|1315.8|1315.3|1321.9|1321.4|1315.8|1315.3|249
1583890200000|2020-03-11 01:30:00|1315.7|1315.2|1320.4|1319.8|1320.7|1320|1315.6|1315|168
1583890500000|2020-03-11 01:35:00|1319.9|1319.4|1312|1311.3|1321.2|1320.6|1311.9|1311.3|430
1583890800000|2020-03-11 01:40:00|1312.1|1311.4|1309.9|1309.3|1315.2|1314.5|1309.5|1308.8|297
1583891100000|2020-03-11 01:45:00|1310|1309.4|1314.8|1314.2|1314.8|1314.3|1309.8|1309.2|224
1583891400000|2020-03-11 01:50:00|1314.6|1314.1|1314.4|1313.8|1316.9|1316.4|1313.4|1312.9|279
1583891700000|2020-03-11 01:55:00|1314.5|1314|1315.7|1315.2|1316|1315.4|1313.4|1312.8|94
1583892000000|2020-03-11 02:00:00|1315.6|1315|1313.7|1313.2|1315.7|1315.1|1311.4|1310.9|241
1583892300000|2020-03-11 02:05:00|1313.6|1313.1|1310.7|1310.1|1313.8|1313.2|1310.3|1309.8|212
1583892600000|2020-03-11 02:10:00|1310.5|1309.9|1312.3|1311.6|1313.3|1312.7|1309.5|1308.9|319
1583892900000|2020-03-11 02:15:00|1312.2|1311.7|1310.7|1310.1|1312.3|1311.8|1308.3|1307.7|242
1583893200000|2020-03-11 02:20:00|1310.8|1310.2|1314.9|1314.3|1314.9|1314.4|1310.8|1310.2|155
1583893500000|2020-03-11 02:25:00|1315|1314.4|1318.2|1317.5|1319.9|1319.3|1314.5|1313.9|382
1583893800000|2020-03-11 02:30:00|1318.6|1317.6|1315.5|1315|1318.9|1318.3|1314.2|1313.6|305
1583894100000|2020-03-11 02:35:00|1315.6|1315.1|1316|1315.3|1317.6|1317|1315.1|1314.5|101
1583894400000|2020-03-11 02:40:00|1316.2|1315.4|1313.9|1313.4|1316.6|1316.1|1313.2|1312.5|137
1583894700000|2020-03-11 02:45:00|1313.8|1313.2|1313.6|1312.9|1314.7|1314.1|1312.5|1312|117
1583895000000|2020-03-11 02:50:00|1313.7|1313|1313.7|1313.2|1313.8|1313.3|1311.4|1310.8|182
1583895300000|2020-03-11 02:55:00|1313.6|1313.1|1313.2|1312.7|1315.2|1314.6|1312.6|1312.1|119
1583895600000|2020-03-11 03:00:00|1313.3|1312.8|1312.7|1312.1|1313.3|1312.8|1310|1309.4|155
1583895900000|2020-03-11 03:05:00|1312.6|1312|1314.9|1314.2|1316.4|1315.8|1312.4|1311.6|138
1583896200000|2020-03-11 03:10:00|1314.8|1314.4|1315.6|1315|1316|1315.5|1313.9|1313.2|60
1583896500000|2020-03-11 03:15:00|1315.5|1314.9|1316.8|1316.2|1317.4|1316.8|1315.4|1314.9|81
1583896800000|2020-03-11 03:20:00|1317.1|1316.3|1317.5|1316.9|1318.3|1317.7|1315.1|1314.4|109
1583897100000|2020-03-11 03:25:00|1317.7|1317|1315.5|1315|1318.7|1318.1|1315.5|1314.9|76
1583897400000|2020-03-11 03:30:00|1315.6|1314.8|1313.7|1313.1|1315.6|1314.9|1312.7|1312.2|140
1583897700000|2020-03-11 03:35:00|1313.6|1312.9|1312.6|1312|1313.9|1313.3|1311.9|1311.3|54
1583898000000|2020-03-11 03:40:00|1312.7|1312.1|1312.3|1311.7|1312.8|1312.3|1309.8|1309.3|174
1583898300000|2020-03-11 03:45:00|1312.1|1311.5|1312.4|1311.8|1313.7|1313.1|1311.2|1310.6|249
1583898600000|2020-03-11 03:50:00|1312.5|1311.9|1313.4|1312.8|1314.1|1313.5|1311.9|1311.3|48
1583898900000|2020-03-11 03:55:00|1313.3|1312.7|1315.1|1314.5|1315.9|1315.4|1313.3|1312.7|94
1583899200000|2020-03-11 04:00:00|1315.2|1314.3|1314.8|1314.2|1315.3|1314.6|1312.7|1312.1|60
1583899500000|2020-03-11 04:05:00|1314.7|1314|1313.8|1313.2|1315.1|1314.5|1312.8|1312.2|81
1583899800000|2020-03-11 04:10:00|1313.7|1313|1314|1313.4|1314.9|1314.4|1313.3|1312.7|28
1583900100000|2020-03-11 04:15:00|1313.9|1313.5|1313|1312.4|1314.2|1313.6|1312.5|1311.9|33
1583900400000|2020-03-11 04:20:00|1312.8|1312.5|1313.7|1313.1|1314.6|1314.1|1312.3|1311.7|71
1583900700000|2020-03-11 04:25:00|1313.5|1312.8|1312.4|1311.8|1314.6|1314.2|1312.1|1311.5|76
1583901000000|2020-03-11 04:30:00|1312.7|1311.9|1312.6|1312|1313.6|1313.1|1311.9|1311.3|97
1583901300000|2020-03-11 04:35:00|1312.8|1312.1|1313.2|1312.6|1315|1314.5|1312.7|1312.1|88
1583901600000|2020-03-11 04:40:00|1313.3|1312.7|1314.2|1313.6|1314.6|1314|1312.2|1311.6|72
1583901900000|2020-03-11 04:45:00|1314.1|1313.5|1312.1|1311.6|1315.4|1314.8|1312|1311.4|57
1583902200000|2020-03-11 04:50:00|1312.3|1311.8|1311.5|1310.9|1313.3|1312.7|1311.5|1310.9|49
1583902500000|2020-03-11 04:55:00|1311.6|1311|1311.8|1311.2|1312.8|1312.2|1311.4|1310.8|31
1583902800000|2020-03-11 05:00:00|1312|1311.4|1306.8|1306.2|1312|1311.4|1305.1|1304.5|339
1583903100000|2020-03-11 05:05:00|1306.6|1306|1303.5|1303|1308.1|1307.3|1303.4|1302.8|133
1583903400000|2020-03-11 05:10:00|1303.6|1303.2|1303.5|1303|1305|1304.4|1302.5|1301.9|113
1583903700000|2020-03-11 05:15:00|1303.4|1302.9|1304.4|1303.8|1305.4|1304.8|1303.3|1302.8|63
1583904000000|2020-03-11 05:20:00|1304.3|1303.6|1304.2|1303.6|1305|1304.4|1303|1302.4|54
1583904300000|2020-03-11 05:25:00|1304.1|1303.5|1305|1304.4|1306.2|1305.5|1303.5|1303|76
1583904600000|2020-03-11 05:30:00|1304.9|1304.3|1302.8|1302.2|1305.7|1305.1|1302.1|1301.5|116
1583904900000|2020-03-11 05:35:00|1302.9|1302.3|1302.6|1302|1303|1302.5|1301.3|1300.7|53
1583905200000|2020-03-11 05:40:00|1303.2|1302.1|1303.2|1302.6|1304|1303.5|1301.1|1300.5|89
1583905500000|2020-03-11 05:45:00|1303.1|1302.7|1303.5|1302.8|1304.5|1303.9|1302.4|1301.8|57
1583905800000|2020-03-11 05:50:00|1303.4|1302.9|1302.8|1302.2|1303.7|1303.1|1302.3|1301.8|59
1583906100000|2020-03-11 05:55:00|1303|1302.4|1303.6|1303|1304|1303.4|1301.1|1300.5|142
1583906400000|2020-03-11 06:00:00|1304.1|1303.5|1307.4|1306.7|1313.3|1312.8|1304.1|1303.5|581
1583906700000|2020-03-11 06:05:00|1307.2|1306.8|1304.9|1304.2|1309.2|1308.5|1304.5|1303.9|163
1583907000000|2020-03-11 06:10:00|1305.1|1304.4|1305.5|1304.8|1307.6|1307|1304.4|1303.9|92
1583907300000|2020-03-11 06:15:00|1305.6|1304.9|1306.1|1305.5|1308.2|1307.7|1305.5|1304.9|99
1583907600000|2020-03-11 06:20:00|1306.2|1305.6|1307.5|1306.9|1308.8|1308.2|1305.9|1305.3|76
1583907900000|2020-03-11 06:25:00|1307.7|1307|1309.4|1308.9|1309.9|1309.4|1307|1306.5|77
1583908200000|2020-03-11 06:30:00|1309.5|1309|1307.5|1307|1310.4|1309.8|1307.5|1306.9|226
1583908500000|2020-03-11 06:35:00|1307.6|1306.9|1306.6|1306.1|1308.6|1308|1305.6|1305.1|156
1583908800000|2020-03-11 06:40:00|1306.7|1305.9|1302|1301.4|1307.4|1306.7|1302|1301.4|218
1583909100000|2020-03-11 06:45:00|1301.9|1301.2|1302.9|1302.2|1303.4|1302.8|1301.4|1300.7|131
1583909400000|2020-03-11 06:50:00|1303.1|1302.3|1300.9|1300.2|1304.8|1304.3|1299.9|1299.2|132
1583909700000|2020-03-11 06:55:00|1300.8|1300.1|1302.4|1301.8|1302.6|1302.1|1300.5|1299.9|76
1583910000000|2020-03-11 07:00:00|1302|1301.5|1304|1303.3|1309.7|1309.1|1302|1301.4|612
1583910300000|2020-03-11 07:05:00|1303.9|1303.2|1309|1308.5|1310.5|1310|1303.8|1303.2|274
1583910600000|2020-03-11 07:10:00|1309.2|1308.6|1311.8|1311.1|1311.8|1311.1|1306.7|1306|291
1583910900000|2020-03-11 07:15:00|1311.6|1311|1310|1309.3|1313.2|1312.5|1309.3|1308.5|205
1583911200000|2020-03-11 07:20:00|1310.1|1309.4|1308.2|1307.6|1311.7|1311|1307.3|1306.7|138
1583911500000|2020-03-11 07:25:00|1308.3|1307.5|1304.7|1304.2|1309|1308.4|1304.4|1303.8|284
1583911800000|2020-03-11 07:30:00|1304.8|1304.1|1307.1|1306.6|1308.4|1307.9|1304.8|1304.1|173
1583912100000|2020-03-11 07:35:00|1307|1306.4|1308|1307.3|1310.9|1310.3|1305.2|1304.6|168
1583912400000|2020-03-11 07:40:00|1307.8|1307.2|1310.4|1309.8|1310.9|1310.4|1307.7|1307.1|164
1583912700000|2020-03-11 07:45:00|1310.3|1309.9|1310.5|1309.9|1313.3|1312.7|1310.1|1309.5|192
1583913000000|2020-03-11 07:50:00|1310.4|1310|1310.4|1309.7|1311.5|1310.9|1308.4|1307.8|164
1583913300000|2020-03-11 07:55:00|1310.3|1309.5|1313|1312.3|1313|1312.4|1309.7|1309.1|152
1583913600000|2020-03-11 08:00:00|1312.6|1311.9|1309.9|1309.2|1313.9|1313.3|1309.4|1308.8|554
1583913900000|2020-03-11 08:05:00|1310|1309.4|1314.7|1314|1317.4|1316.9|1309.6|1309|453
1583914200000|2020-03-11 08:10:00|1314.6|1313.8|1314.9|1314.3|1317.8|1317.1|1313.7|1313.1|183
1583914500000|2020-03-11 08:15:00|1315|1314.4|1314.5|1314|1316|1315.4|1313.3|1312.6|218
1583914800000|2020-03-11 08:20:00|1314.3|1313.9|1309.7|1309.2|1315.9|1315.4|1309.1|1308.5|420
1583915100000|2020-03-11 08:25:00|1309.6|1309|1306.4|1305.7|1309.6|1309|1304.5|1303.9|346
1583915400000|2020-03-11 08:30:00|1306.6|1305.8|1312.1|1311.4|1314.6|1313.9|1304.2|1303.7|411
1583915700000|2020-03-11 08:35:00|1312|1311.5|1313.8|1313.2|1314.5|1313.9|1309.4|1308.8|399
1583916000000|2020-03-11 08:40:00|1313.7|1313.1|1317.4|1316.8|1317.4|1316.8|1312.5|1311.9|303
1583916300000|2020-03-11 08:45:00|1317.3|1316.7|1323.5|1322.9|1324.8|1324.2|1317.3|1316.6|557
1583916600000|2020-03-11 08:50:00|1323.6|1322.8|1323.1|1322.5|1325.6|1324.9|1321.8|1321.2|388
1583916900000|2020-03-11 08:55:00|1323.2|1322.3|1321.9|1321.3|1327.2|1326.6|1321.9|1321.3|345
1583917200000|2020-03-11 09:00:00|1321.8|1321.2|1320.7|1320.1|1323|1322.3|1319.4|1318.7|215
1583917500000|2020-03-11 09:05:00|1320.8|1320.3|1319.7|1319|1321.2|1320.5|1317.4|1316.8|179
1583917800000|2020-03-11 09:10:00|1319.6|1318.7|1319.7|1319.1|1321.6|1321|1316.7|1316.1|223
1583918100000|2020-03-11 09:15:00|1319.6|1318.8|1318.7|1318.1|1319.6|1318.9|1317.8|1317.2|152
1583918400000|2020-03-11 09:20:00|1318.6|1318|1317.3|1316.7|1320.2|1319.6|1316.3|1315.8|188
1583918700000|2020-03-11 09:25:00|1317.4|1316.8|1321.7|1321.1|1322.3|1321.8|1317|1316.4|163
1583919000000|2020-03-11 09:30:00|1321.8|1321.2|1317|1316.4|1322.7|1322.1|1316|1315.4|215
1583919300000|2020-03-11 09:35:00|1316.9|1316.2|1312.7|1312.1|1317|1316.3|1311.2|1310.7|321
1583919600000|2020-03-11 09:40:00|1312.8|1311.9|1315.8|1315.1|1316|1315.3|1312.5|1311.9|313
1583919900000|2020-03-11 09:45:00|1315.6|1314.9|1312.9|1312.2|1316.7|1316.1|1312.7|1312.1|153
1583920200000|2020-03-11 09:50:00|1313.1|1312.3|1314.1|1313.5|1314.3|1313.8|1311.3|1310.7|190
1583920500000|2020-03-11 09:55:00|1314.2|1313.6|1316.8|1316.2|1316.9|1316.3|1313|1312.3|224
1583920800000|2020-03-11 10:00:00|1316.7|1316.1|1316.3|1315.7|1316.8|1316.3|1313.6|1313|134
1583921100000|2020-03-11 10:05:00|1316.2|1315.6|1313.7|1313.2|1316.2|1315.6|1313.5|1312.8|180
1583921400000|2020-03-11 10:10:00|1313.4|1312.8|1316.3|1315.8|1317.1|1316.5|1313.1|1312.4|156
1583921700000|2020-03-11 10:15:00|1316.2|1315.6|1316.6|1316.1|1317.7|1317.1|1316.1|1315.4|80
1583922000000|2020-03-11 10:20:00|1316.1|1315.5|1315.2|1314.7|1316.3|1315.7|1314.8|1314.1|215
1583922300000|2020-03-11 10:25:00|1315.1|1314.6|1311.2|1310.6|1315.8|1315.1|1308.4|1307.7|504
1583922600000|2020-03-11 10:30:00|1311.1|1310.5|1316.7|1316|1320.5|1319.8|1310.3|1309.6|326
1583922900000|2020-03-11 10:35:00|1316.8|1316.2|1312.1|1311.3|1316.9|1316.2|1310.6|1310|211
1583923200000|2020-03-11 10:40:00|1312|1311.4|1315.5|1315|1315.5|1315|1311.4|1310.7|127
1583923500000|2020-03-11 10:45:00|1315.8|1314.9|1316.4|1315.8|1318.7|1318.2|1315.1|1314.4|224
1583923800000|2020-03-11 10:50:00|1316.5|1315.9|1317.9|1317.1|1318.8|1318.1|1314.9|1314.3|178
1583924100000|2020-03-11 10:55:00|1318|1317.3|1315.8|1315.2|1318.6|1317.9|1315.2|1314.5|305
1583924400000|2020-03-11 11:00:00|1315.7|1314.6|1316.6|1316|1316.8|1316.2|1313.9|1313.3|216
1583924700000|2020-03-11 11:05:00|1316.4|1315.9|1313.5|1312.9|1316.6|1316|1312.5|1312|309
1583925000000|2020-03-11 11:10:00|1313.4|1312.8|1313.8|1313.3|1315.5|1315|1312.6|1312|187
1583925300000|2020-03-11 11:15:00|1313.7|1313.2|1312.2|1311.7|1315.5|1315|1312.1|1311.4|344
1583925600000|2020-03-11 11:20:00|1312|1311.4|1311.7|1311.1|1314.5|1313.9|1311.2|1310.6|175
1583925900000|2020-03-11 11:25:00|1311.8|1311.2|1310.2|1309.6|1312.1|1311.6|1309.2|1308.6|360
1583926200000|2020-03-11 11:30:00|1309.9|1309.4|1312.1|1311.5|1312.1|1311.5|1309.3|1308.6|229
1583926500000|2020-03-11 11:35:00|1312|1311.4|1311.2|1310.7|1312.1|1311.5|1309.2|1308.5|227
1583926800000|2020-03-11 11:40:00|1311.1|1310.6|1306.9|1306.3|1311.3|1310.7|1305.8|1305.1|344
1583927100000|2020-03-11 11:45:00|1306.6|1306|1308.2|1307.6|1308.6|1308|1305.4|1304.8|538
1583927400000|2020-03-11 11:50:00|1308.3|1307.5|1307.6|1307.1|1309|1308.4|1306.9|1306.3|300
1583927700000|2020-03-11 11:55:00|1307.9|1307.3|1310.9|1310.2|1311.7|1311.1|1307.8|1307.2|302
1583928000000|2020-03-11 12:00:00|1311|1310.4|1311.6|1311|1311.6|1311|1307.1|1306.5|412
1583928300000|2020-03-11 12:05:00|1311.4|1310.9|1309.2|1308.6|1311.7|1311|1307.5|1307|201
1583928600000|2020-03-11 12:10:00|1309.1|1308.3|1307.3|1306.8|1309.1|1308.3|1305.7|1305.2|363
1583928900000|2020-03-11 12:15:00|1307.4|1306.7|1306.6|1306|1309.7|1309|1304.1|1303.5|541
1583929200000|2020-03-11 12:20:00|1306.4|1305.8|1307.6|1307|1313.7|1312.9|1304.6|1304|1099
1583929500000|2020-03-11 12:25:00|1307.5|1306.9|1306.6|1306.1|1309|1308.4|1306|1305.4|270
1583929800000|2020-03-11 12:30:00|1306.5|1306|1305.2|1304.6|1308.6|1308|1303.3|1302.7|559
1583930100000|2020-03-11 12:35:00|1305|1304.3|1305.1|1304.5|1305.7|1305.2|1302.3|1301.7|790
1583930400000|2020-03-11 12:40:00|1305.2|1304.6|1303|1302.4|1305.5|1304.8|1300.6|1300.1|1031
1583930700000|2020-03-11 12:45:00|1303.2|1302.3|1303.4|1302.8|1305.6|1305|1302.8|1302.2|491
1583931000000|2020-03-11 12:50:00|1303.3|1302.7|1300.1|1299.4|1304|1303.5|1299|1298.4|430
1583931300000|2020-03-11 12:55:00|1300|1299.9|1300.1|1299.6|1303.1|1302.5|1299.2|1298.6|500
1583931600000|2020-03-11 13:00:00|1300.2|1299.3|1303.7|1303.1|1304|1303.4|1299.5|1299|460
1583931900000|2020-03-11 13:05:00|1303.5|1302.8|1304.7|1304|1305.9|1305.4|1301.9|1301.4|374
1583932200000|2020-03-11 13:10:00|1304.6|1304.1|1304.8|1304.1|1305.9|1305.2|1303.6|1303|257
1583932500000|2020-03-11 13:15:00|1305|1304.2|1306.7|1306.2|1307|1306.5|1302.8|1302.4|453
1583932800000|2020-03-11 13:20:00|1306.8|1306.4|1307.4|1306.8|1309.8|1309.2|1306.6|1306.1|720
1583933100000|2020-03-11 13:25:00|1307.3|1306.9|1314.1|1313.6|1314.2|1313.7|1307.2|1306.6|826
1583933400000|2020-03-11 13:30:00|1314.3|1313.8|1323.2|1322.6|1324.7|1324.1|1310.2|1309.7|7414
1583933700000|2020-03-11 13:35:00|1323.3|1322.8|1313.1|1312.5|1328.3|1327.7|1312.2|1311.6|4176
1583934000000|2020-03-11 13:40:00|1313|1312.8|1305.1|1304.5|1315.9|1315.3|1304.2|1303.7|6518
1583934300000|2020-03-11 13:45:00|1305|1304.1|1300.3|1299.9|1308.8|1308.2|1300.2|1299.7|4433
1583934600000|2020-03-11 13:50:00|1300.1|1299.8|1304.3|1303.8|1306.3|1305.8|1295.5|1295|5285
1583934900000|2020-03-11 13:55:00|1304.1|1303.7|1304.4|1304|1309.3|1308.6|1299.3|1298.8|3425
1583935200000|2020-03-11 14:00:00|1304.3|1303.7|1305.4|1304.8|1310.5|1309.9|1301|1300.4|2701
1583935500000|2020-03-11 14:05:00|1305.3|1305|1311.7|1311.1|1312.3|1311.8|1302.8|1302.3|2131
1583935800000|2020-03-11 14:10:00|1312.2|1311.7|1309.1|1308.4|1313.5|1313|1307.4|1306.8|1760
1583936100000|2020-03-11 14:15:00|1309.2|1308.5|1308.5|1308|1310.8|1310.3|1306.1|1305.6|2413
1583936400000|2020-03-11 14:20:00|1308.6|1308.1|1305|1304.5|1309.4|1308.9|1303.1|1302.7|2743
1583936700000|2020-03-11 14:25:00|1304.9|1304.4|1298.8|1298.3|1308.5|1308|1298.5|1298.1|3658
1583937000000|2020-03-11 14:30:00|1298.7|1298.2|1300.6|1300.1|1301.2|1300.8|1295.9|1295.3|3869
1583937300000|2020-03-11 14:35:00|1300.4|1299.9|1300.5|1300|1302.2|1301.6|1295.3|1294.9|2924
1583937600000|2020-03-11 14:40:00|1300.3|1299.9|1296.9|1296.4|1303|1302.5|1296.9|1296.4|3632
1583937900000|2020-03-11 14:45:00|1297|1296.3|1295.9|1295.3|1305|1304.4|1295|1294.5|2210
1583938200000|2020-03-11 14:50:00|1295.5|1295|1294.8|1294.3|1298.9|1298.4|1294.7|1294.1|1796
1583938500000|2020-03-11 14:55:00|1294.7|1294.4|1296.1|1295.6|1298.5|1298.1|1291.5|1291|3298
1583938800000|2020-03-11 15:00:00|1296.7|1296.2|1291.7|1291.3|1299.9|1299.3|1291.7|1291.3|3759
1583939100000|2020-03-11 15:05:00|1291.9|1291.5|1292.8|1292.4|1294|1293.5|1287.3|1286.9|4134
1583939400000|2020-03-11 15:10:00|1293|1292.3|1287.3|1286.8|1293.5|1293|1286.6|1286.1|3420
1583939700000|2020-03-11 15:15:00|1287.2|1286.7|1280|1279.4|1287.5|1287|1279.5|1279|3866
1583940000000|2020-03-11 15:20:00|1279.8|1279.3|1275.8|1275.4|1282|1281.5|1275.6|1275.1|3439
1583940300000|2020-03-11 15:25:00|1275.9|1275.3|1278.2|1277.8|1279.7|1279.2|1273.8|1273.3|3559
1583940600000|2020-03-11 15:30:00|1278.4|1278|1282.2|1281.7|1282.8|1282.3|1275.7|1275.3|3741
1583940900000|2020-03-11 15:35:00|1282|1281.5|1286.9|1286.4|1287.3|1286.9|1278.8|1278.3|3502
1583941200000|2020-03-11 15:40:00|1286.6|1286.2|1281.1|1280.7|1287.8|1287.3|1281.1|1280.7|2222
1583941500000|2020-03-11 15:45:00|1281.2|1280.9|1284.8|1284.3|1285.4|1285|1278.5|1278.1|2326
1583941800000|2020-03-11 15:50:00|1285.1|1284.6|1283.9|1283.4|1287.7|1287.3|1282.4|1281.9|2261
1583942100000|2020-03-11 15:55:00|1284|1283.5|1285.7|1285.2|1286.4|1285.9|1280.8|1280.4|1801
1583942400000|2020-03-11 16:00:00|1286|1285.5|1289.5|1288.9|1289.5|1288.9|1281.9|1281.3|1742
1583942700000|2020-03-11 16:05:00|1289.4|1289|1291|1290.5|1291.3|1290.8|1286.2|1285.6|1868
1583943000000|2020-03-11 16:10:00|1290.8|1290.3|1293|1292.5|1293.5|1293|1289|1288.5|1471
1583943300000|2020-03-11 16:15:00|1292.9|1292.3|1297.2|1296.8|1299.6|1299.1|1292.9|1292.3|2386
1583943600000|2020-03-11 16:20:00|1297.3|1296.7|1294|1293.5|1299.8|1299.4|1292.2|1291.8|2736
1583943900000|2020-03-11 16:25:00|1293.9|1293.4|1289.3|1288.8|1294.1|1293.6|1287.8|1287.3|2720
1583944200000|2020-03-11 16:30:00|1289.2|1288.9|1285|1284.5|1290.3|1289.8|1283.5|1282.9|1701
1583944500000|2020-03-11 16:35:00|1285.1|1284.4|1280.7|1280.2|1286.1|1285.6|1280.4|1279.9|1881
1583944800000|2020-03-11 16:40:00|1280.8|1280.1|1277.7|1277.3|1282.1|1281.5|1276.2|1275.8|2296
1583945100000|2020-03-11 16:45:00|1277.8|1277.2|1281.3|1280.8|1281.5|1281|1276.5|1276|3627
1583945400000|2020-03-11 16:50:00|1281.5|1280.9|1281.4|1281|1287|1286.4|1281.2|1280.7|2306
1583945700000|2020-03-11 16:55:00|1281.5|1280.9|1281|1280.5|1282.8|1282.3|1278.2|1277.7|1860
1583946000000|2020-03-11 17:00:00|1281.2|1280.6|1274.6|1274.2|1281.5|1281|1274.6|1274.2|1893
1583946300000|2020-03-11 17:05:00|1274.8|1274.3|1273.7|1273.2|1276.9|1276.4|1273.5|1273|1878
1583946600000|2020-03-11 17:10:00|1273.8|1273.4|1274.9|1274.4|1277.4|1276.9|1272.9|1272.4|1893
1583946900000|2020-03-11 17:15:00|1274.7|1274.2|1277.5|1277|1278.4|1277.9|1274.2|1273.7|1590
1583947200000|2020-03-11 17:20:00|1277.1|1276.7|1276.4|1275.9|1280.5|1280|1275.7|1275.2|1749
1583947500000|2020-03-11 17:25:00|1276.5|1276|1281.9|1281.5|1282.4|1281.9|1276|1275.5|1906
1583947800000|2020-03-11 17:30:00|1282.2|1281.7|1280.9|1280.4|1284.2|1283.7|1280.1|1279.6|1601
1583948100000|2020-03-11 17:35:00|1281.1|1280.7|1278.3|1277.9|1282.1|1281.7|1278.3|1277.9|1270
1583948400000|2020-03-11 17:40:00|1278.4|1277.8|1275.8|1275.2|1279|1278.5|1275.8|1275.2|1128
1583948700000|2020-03-11 17:45:00|1275.6|1275|1282|1281.4|1283.3|1282.9|1275|1274.6|2076
1583949000000|2020-03-11 17:50:00|1281.9|1281.5|1277.8|1277.4|1282.3|1281.8|1276.7|1276.2|1633
1583949300000|2020-03-11 17:55:00|1277.9|1277.3|1278.9|1278.4|1282.6|1282.1|1277.9|1277.3|1574
1583949600000|2020-03-11 18:00:00|1278.8|1278.3|1276.2|1275.6|1281.2|1280.7|1275.8|1275.3|1261
1583949900000|2020-03-11 18:05:00|1276.3|1275.8|1274.6|1274.1|1280.5|1279.9|1274|1273.6|1965
1583950200000|2020-03-11 18:10:00|1274.7|1274.2|1272.1|1271.7|1275.3|1274.9|1271.4|1270.9|1877
1583950500000|2020-03-11 18:15:00|1271.9|1271.4|1269.8|1269.3|1274.3|1273.8|1269.8|1269.3|1720
1583950800000|2020-03-11 18:20:00|1269.9|1269.4|1270.4|1269.9|1271.9|1271.4|1268.7|1268.2|2567
1583951100000|2020-03-11 18:25:00|1270.3|1269.7|1269.1|1268.6|1271.3|1270.8|1268.5|1267.9|1970
1583951400000|2020-03-11 18:30:00|1269.2|1268.7|1268.6|1268.1|1273.5|1273|1267.7|1267.3|2608
1583951700000|2020-03-11 18:35:00|1268.7|1268.2|1272.3|1271.8|1273|1272.5|1267.1|1266.6|1620
1583952000000|2020-03-11 18:40:00|1272|1271.5|1269.6|1269|1277.1|1276.6|1268.4|1267.9|3237
1583952300000|2020-03-11 18:45:00|1269.5|1269.2|1266.5|1266|1274.1|1273.6|1266.4|1266|2243
1583952600000|2020-03-11 18:50:00|1266.6|1266.1|1265.3|1264.8|1269.3|1268.8|1264.2|1263.7|2162
1583952900000|2020-03-11 18:55:00|1265.4|1264.9|1264.9|1264.4|1269|1268.5|1264.4|1263.9|2585
1583953200000|2020-03-11 19:00:00|1265|1264.5|1258.7|1258|1267.6|1267.2|1258.2|1257.7|3270
1583953500000|2020-03-11 19:05:00|1258.9|1258.2|1254|1252.7|1259.6|1259|1254|1252.7|1802
1583953800000|2020-03-11 19:10:00|1254.1|1253.7|1249.8|1249.3|1256.2|1255.9|1249.7|1249.2|1708
1583954100000|2020-03-11 19:15:00|1249.7|1249.4|1252.2|1251.7|1255.3|1254.8|1249.7|1249.4|3036
1583954400000|2020-03-11 19:20:00|1252.1|1251.6|1247|1246.5|1253|1252.5|1246.8|1246.3|3523
1583954700000|2020-03-11 19:25:00|1247.3|1246.8|1252.5|1252|1253.5|1253|1246.8|1246.3|3301
1583955000000|2020-03-11 19:30:00|1252.2|1251.7|1260.6|1260.1|1262.7|1262.2|1250.4|1250|4716
1583955300000|2020-03-11 19:35:00|1260.4|1259.9|1265.8|1265.3|1268.2|1267.7|1260.4|1259.9|4891
1583955600000|2020-03-11 19:40:00|1266.3|1265.8|1264.4|1263.9|1269.9|1269.5|1262.5|1262|3807
1583955900000|2020-03-11 19:45:00|1264.6|1264.1|1265.4|1264.9|1269.3|1268.8|1261.3|1260.9|3941
1583956200000|2020-03-11 19:50:00|1265.3|1264.8|1265.1|1264.6|1271.7|1271.2|1258.1|1257.7|6732
1583956500000|2020-03-11 19:55:00|1265.4|1264.9|1263.3|1262.9|1267.8|1267.4|1261.4|1261|15814
1583956800000|2020-03-11 20:00:00|1263.5|1263|1260.3|1259.8|1264.5|1264|1260.3|1259.8|8178
1583957100000|2020-03-11 20:05:00|1260.4|1260|1265.7|1265.2|1265.8|1265.3|1260.4|1259.9|2709
1583957400000|2020-03-11 20:10:00|1265.9|1265.3|1264.2|1263.4|1266.8|1266.3|1263.6|1263.2|2039
1583957700000|2020-03-11 20:15:00|1264.1|1263.3|1264.3|1263.5|1264.5|1263.7|1263.9|1263.1|1
1583958000000|2020-03-11 20:20:00|1264.2|1263.4|1264.9|1264.1|1264.9|1264.1|1263.9|1263.1|0
1583958300000|2020-03-11 20:25:00|1264.8|1264|1264.5|1263.7|1264.8|1264|1264.1|1263.3|0
1583958600000|2020-03-11 20:30:00|1265|1264.2|1264.2|1263.8|1266|1265.5|1263.5|1263.1|444
1583958900000|2020-03-11 20:35:00|1264.1|1263.6|1268.1|1267.5|1268.1|1267.6|1264|1263.5|187
1583959200000|2020-03-11 20:40:00|1268.2|1267.7|1268.9|1268.5|1269|1268.5|1267.7|1267.2|118
1583959500000|2020-03-11 20:45:00|1269|1268.6|1269.7|1269.2|1269.8|1269.3|1268.1|1267.6|153
1583959800000|2020-03-11 20:50:00|1269.6|1269.3|1265.1|1264.6|1270.1|1269.6|1265|1264.5|375
1583960100000|2020-03-11 20:55:00|1264.8|1264.7|1264.3|1263.5|1265.5|1265|1263.6|1263.2|423
1583960400000|2020-03-11 21:00:00|1264.2|1263.4|1263.4|1262.6|1264.4|1263.6|1263.2|1262.4|0
1583960700000|2020-03-11 21:05:00|1263.5|1262.7|1262.2|1261.4|1263.5|1262.7|1262.2|1261.4|0
1583961000000|2020-03-11 21:10:00|1262.3|1261.5|1261.6|1260.8|1262.5|1261.7|1261.4|1260.6|0
1583961300000|2020-03-11 21:15:00|1261.5|1260.7|1261|1260.2|1261.6|1260.8|1260.1|1259.3|0
1583961600000|2020-03-11 21:20:00|1260.9|1260.1|1260.6|1259.8|1261.8|1261|1260.3|1259.5|0
1583961900000|2020-03-11 21:25:00|1260.7|1259.9|1259.5|1258.7|1261|1260.2|1259.5|1258.7|0
1583962200000|2020-03-11 21:30:00|1259.6|1258.8|1260.6|1259.8|1260.6|1259.8|1259|1258.2|0
1583962500000|2020-03-11 21:35:00|1261|1260.2|1260.8|1260|1261.2|1260.4|1260.8|1260|0
1583962800000|2020-03-11 21:40:00|1260.6|1259.8|1259.9|1259.1|1260.7|1259.9|1259.9|1259.1|0
1583963100000|2020-03-11 21:45:00|1259.8|1259|1260.9|1260.1|1261|1260.2|1259.8|1259|0
1583963400000|2020-03-11 21:50:00|1260.8|1260|1261.5|1260.7|1261.6|1260.8|1260.8|1260|0
1583963700000|2020-03-11 21:55:00|1261.6|1260.8|1261.5|1260.7|1261.9|1261.1|1261.4|1260.6|0
1583964000000|2020-03-11 22:00:00|1263.1|1262.2|1267|1266.1|1268.6|1267.6|1262.1|1261|314
1583964300000|2020-03-11 22:05:00|1267.3|1266.6|1270.6|1270|1271|1270.5|1266.8|1266|175
1583964600000|2020-03-11 22:10:00|1270.9|1270.1|1275.6|1274.9|1275.7|1275|1270.3|1269.4|216
1583964900000|2020-03-11 22:15:00|1275.4|1275|1271.8|1271.1|1275.5|1275|1268.7|1268.1|290
1583965200000|2020-03-11 22:20:00|1271.6|1270.9|1272.1|1271.4|1273.6|1273|1270.8|1270.2|107
1583965500000|2020-03-11 22:25:00|1272|1271.3|1274.4|1274|1274.4|1274|1271|1270.4|260
1583965800000|2020-03-11 22:30:00|1274.3|1273.9|1275.6|1274.9|1276.1|1275.5|1273.9|1273.3|263
1583966100000|2020-03-11 22:35:00|1275.7|1275|1275.2|1274.6|1277.5|1276.9|1274.3|1273.7|191
1583966400000|2020-03-11 22:40:00|1275.4|1274.7|1271.6|1270.8|1277.3|1276.6|1271|1270.5|248
1583966700000|2020-03-11 22:45:00|1271.8|1271|1273.5|1272.9|1273.9|1273.2|1268.3|1267.8|212
1583967000000|2020-03-11 22:50:00|1273.7|1273|1273.8|1273.1|1274.4|1273.7|1271|1270.5|114
1583967300000|2020-03-11 22:55:00|1273.7|1272.8|1276|1275.3|1276.4|1275.9|1273|1272.4|158
1583967600000|2020-03-11 23:00:00|1275.9|1274.9|1272|1271.4|1276.1|1275.5|1271.9|1271.3|677
1583967900000|2020-03-11 23:05:00|1272.2|1271.6|1273.4|1272.7|1274.1|1273.4|1271.3|1270.8|223
1583968200000|2020-03-11 23:10:00|1273.3|1272.4|1270.5|1269.8|1273.8|1273.3|1269.2|1268.7|175
1583968500000|2020-03-11 23:15:00|1270.6|1269.9|1268.5|1267.8|1271.1|1270.5|1267.5|1267|171
1583968800000|2020-03-11 23:20:00|1268.8|1267.9|1267.8|1267.3|1270.1|1269.5|1267.8|1267.3|103
1583969100000|2020-03-11 23:25:00|1268|1267.4|1267.8|1267.3|1268.9|1268.3|1266.5|1265.9|166
1583969400000|2020-03-11 23:30:00|1268|1267.5|1269.1|1268.5|1269.2|1268.7|1267.5|1267|188
1583969700000|2020-03-11 23:35:00|1269|1268.4|1266.1|1265.5|1269.1|1268.5|1265.3|1264.8|101
1583970000000|2020-03-11 23:40:00|1266|1265.7|1266.5|1265.9|1267|1266.4|1264.3|1263.8|152
1583970300000|2020-03-11 23:45:00|1266.4|1265.8|1261.7|1261.1|1267.5|1267|1261|1260.3|600
1583970600000|2020-03-11 23:50:00|1261.8|1261.3|1260.4|1259.7|1262.3|1261.7|1258.2|1257.6|376
1583970900000|2020-03-11 23:55:00|1260.6|1259.9|1261.4|1260.8|1264.4|1263.8|1260.4|1259.8|356
1583971200000|2020-03-12 00:00:00|1261.3|1260.7|1263.9|1263.2|1265.1|1264.5|1261.3|1260.7|315
1583971500000|2020-03-12 00:05:00|1264.2|1263.3|1263.6|1263|1264.4|1263.9|1262.1|1261.5|272
1583971800000|2020-03-12 00:10:00|1263.5|1262.9|1261.1|1260.5|1263.6|1263|1259.2|1258.6|130
1583972100000|2020-03-12 00:15:00|1260.7|1260.4|1257.4|1256.8|1261.5|1260.9|1257.4|1256.8|136
1583972400000|2020-03-12 00:20:00|1257.5|1256.7|1254.9|1254.3|1259.1|1258.6|1253.9|1253.4|191
1583972700000|2020-03-12 00:25:00|1254.7|1254.1|1254.2|1253.6|1255|1254.3|1253.7|1253.1|128
1583973000000|2020-03-12 00:30:00|1254.1|1253.5|1253|1252.4|1254.9|1254.3|1252.6|1252|151
1583973300000|2020-03-12 00:35:00|1252.9|1252.3|1255.9|1255.3|1258.2|1257.6|1252.8|1252.3|197
1583973600000|2020-03-12 00:40:00|1256|1255.4|1258.1|1257.5|1258.5|1257.9|1255|1254.5|115
1583973900000|2020-03-12 00:45:00|1258|1257.4|1257.4|1256.8|1258.1|1257.5|1254.8|1254.3|149
1583974200000|2020-03-12 00:50:00|1257.8|1256.9|1262.6|1262.1|1262.8|1262.3|1256|1255.4|255
1583974500000|2020-03-12 00:55:00|1262.3|1261.6|1260.3|1259.7|1262.9|1262.3|1259.2|1258.7|217
1583974800000|2020-03-12 01:00:00|1260.4|1259.8|1250.4|1249.7|1262.5|1261.9|1250.4|1249.7|649
1583975100000|2020-03-12 01:05:00|1250.7|1249.9|1249.6|1248.8|1255.5|1254.8|1245.9|1245.3|934
1583975400000|2020-03-12 01:10:00|1249.9|1249.1|1244.2|1243.5|1252|1251.2|1242.3|1241.4|712
1583975700000|2020-03-12 01:15:00|1244.3|1243.1|1239.7|1238.9|1244.3|1243.1|1233.9|1233.1|770
1583976000000|2020-03-12 01:20:00|1239.8|1239|1231.6|1230.7|1240.3|1239.5|1231.1|1230.4|744
1583976300000|2020-03-12 01:25:00|1231.7|1230.8|1225.4|1224.7|1233.6|1232.7|1225.1|1224.3|624
1583976600000|2020-03-12 01:30:00|1225.6|1225|1224.8|1223.9|1228.7|1227.9|1219.3|1218.5|928
1583976900000|2020-03-12 01:35:00|1224.9|1224|1221.4|1220.6|1224.9|1224.1|1218.2|1217.5|568
1583977200000|2020-03-12 01:40:00|1221.5|1220.7|1216.8|1215.9|1222.3|1221.3|1216.5|1215.8|429
1583977500000|2020-03-12 01:45:00|1216.9|1216|1215.4|1214.7|1217.4|1216.7|1215|1214.4|303
1583977800000|2020-03-12 01:50:00|1215.7|1214.9|1215.6|1214.8|1220.3|1219.5|1213.1|1212.5|605
1583978100000|2020-03-12 01:55:00|1215|1214.7|1208.3|1207.6|1215.4|1214.7|1208.2|1207.5|606
1583978400000|2020-03-12 02:00:00|1208.2|1207.5|1203.5|1202.7|1208.7|1207.7|1202.2|1201.5|768
1583978700000|2020-03-12 02:05:00|1203.3|1202.6|1209|1208|1210|1209.3|1199.4|1198.9|805
1583979000000|2020-03-12 02:10:00|1208.8|1208.2|1210.6|1209.8|1213.3|1212.9|1204.8|1204.3|641
1583979300000|2020-03-12 02:15:00|1210.3|1209.7|1210.9|1210.2|1213.2|1212.3|1206.8|1206.1|347
1583979600000|2020-03-12 02:20:00|1210.6|1209.8|1205.5|1204.8|1211.8|1211.1|1203|1202.4|366
1583979900000|2020-03-12 02:25:00|1205.6|1204.7|1208.1|1207.4|1210.3|1209.5|1205.4|1204.6|201
1583980200000|2020-03-12 02:30:00|1207.6|1207.5|1210.9|1210.2|1213.8|1213.1|1206.2|1205.6|288
1583980500000|2020-03-12 02:35:00|1210.8|1210.3|1214.5|1213.6|1219.2|1218.3|1209.7|1209|276
1583980800000|2020-03-12 02:40:00|1214.6|1213.7|1216.1|1215.3|1217.8|1216.9|1212.3|1211.5|149
1583981100000|2020-03-12 02:45:00|1216|1215.2|1210.4|1209.6|1216|1215.3|1209.5|1209|379
1583981400000|2020-03-12 02:50:00|1210.6|1209.7|1208.1|1207.4|1210.7|1210|1206.4|1205.7|230
1583981700000|2020-03-12 02:55:00|1208|1207.3|1208.4|1207.6|1210.7|1210|1207.6|1206.9|109
1583982000000|2020-03-12 03:00:00|1208.5|1207.5|1210.5|1209.7|1210.5|1209.7|1207.4|1206.7|96
1583982300000|2020-03-12 03:05:00|1210.6|1210|1210.5|1209.7|1210.6|1210|1208.8|1208|115
1583982600000|2020-03-12 03:10:00|1210.6|1209.9|1209.4|1208.7|1212.5|1211.8|1209.4|1208.7|137
1583982900000|2020-03-12 03:15:00|1209.1|1208.4|1203.1|1202.4|1209.2|1208.4|1202.9|1202.2|218
1583983200000|2020-03-12 03:20:00|1203|1202.3|1203.8|1203.1|1205.1|1204.5|1201.7|1200.9|143
1583983500000|2020-03-12 03:25:00|1203.9|1203.2|1203.6|1202.9|1204.6|1204.1|1202.6|1202|78
1583983800000|2020-03-12 03:30:00|1203.2|1202.6|1201.2|1200.5|1205.2|1204.6|1201|1200.4|107
1583984100000|2020-03-12 03:35:00|1201.1|1200.6|1203.1|1202.4|1204.3|1203.6|1201.1|1200.5|65
1583984400000|2020-03-12 03:40:00|1203|1202.5|1202.5|1201.8|1203.4|1202.7|1201.2|1200.6|76
1583984700000|2020-03-12 03:45:00|1202.1|1201.9|1205.6|1205|1207.7|1207.1|1201.8|1201.2|151
1583985000000|2020-03-12 03:50:00|1205.4|1204.7|1205.4|1204.7|1206.6|1205.9|1204.3|1203.6|48
1583985300000|2020-03-12 03:55:00|1205.3|1204.6|1202.5|1201.9|1205.4|1204.7|1202.5|1201.9|135
1583985600000|2020-03-12 04:00:00|1202.6|1202|1205.6|1204.9|1205.6|1204.9|1202.6|1202|88
1583985900000|2020-03-12 04:05:00|1205.3|1204.7|1208.6|1208|1209.5|1208.8|1205.1|1204.5|191
1583986200000|2020-03-12 04:10:00|1208.4|1207.9|1213.5|1212.8|1216.2|1215.7|1208.4|1207.8|198
1583986500000|2020-03-12 04:15:00|1214.1|1212.9|1214.8|1214.2|1215.1|1214.4|1213.6|1212.9|41
1583986800000|2020-03-12 04:20:00|1214.6|1213.9|1217.6|1216.9|1219.8|1219.2|1214.6|1213.9|145
1583987100000|2020-03-12 04:25:00|1217.9|1217.2|1217.7|1217|1219.8|1219.3|1217.6|1217|109
1583987400000|2020-03-12 04:30:00|1217.8|1217.1|1219.1|1218.4|1219.8|1219.2|1216.5|1215.8|131
1583987700000|2020-03-12 04:35:00|1219.3|1218.5|1225|1224.3|1228.4|1227.8|1219.3|1218.3|249
1583988000000|2020-03-12 04:40:00|1224.9|1224.2|1227.6|1226.9|1227.8|1227.1|1224.7|1223.9|94
1583988300000|2020-03-12 04:45:00|1227.7|1227|1226.4|1225.7|1227.8|1227.1|1226.1|1225.5|72
1583988600000|2020-03-12 04:50:00|1226.3|1225.6|1225|1224.4|1227.4|1226.7|1222.3|1221.6|150
1583988900000|2020-03-12 04:55:00|1225.1|1224.5|1224.4|1223.8|1225.6|1225|1222.5|1221.8|181
1583989200000|2020-03-12 05:00:00|1224.6|1223.9|1224.4|1223.6|1225.9|1225.3|1223|1222.3|323
1583989500000|2020-03-12 05:05:00|1224.3|1223.7|1222.6|1221.9|1224.6|1224.1|1222|1221.3|93
1583989800000|2020-03-12 05:10:00|1222.7|1222|1222.2|1221.6|1225.1|1224.4|1221.8|1221.1|71
1583990100000|2020-03-12 05:15:00|1222.3|1221.7|1218.5|1217.9|1222.7|1222|1217.3|1216.9|122
1583990400000|2020-03-12 05:20:00|1218.6|1218.1|1217.4|1216.7|1219|1218.3|1216.1|1215.4|46
1583990700000|2020-03-12 05:25:00|1217.3|1216.6|1212.7|1212.1|1218.2|1217.6|1212.6|1211.9|125
1583991000000|2020-03-12 05:30:00|1213.2|1212.6|1217.2|1216.5|1217.8|1217.2|1213.2|1212.6|107
1583991300000|2020-03-12 05:35:00|1217.1|1216.4|1218.2|1217.5|1219.7|1219.1|1216|1215.3|82
1583991600000|2020-03-12 05:40:00|1217.7|1217.2|1216.5|1215.9|1219.2|1218.6|1215.7|1215|75
1583991900000|2020-03-12 05:45:00|1216.6|1216|1215.9|1215.2|1218|1217.5|1215.4|1214.7|75
1583992200000|2020-03-12 05:50:00|1215.8|1215.1|1218.5|1217.8|1220.1|1219.4|1215.4|1214.7|101
1583992500000|2020-03-12 05:55:00|1218.7|1218.1|1217.6|1217|1218.7|1218.1|1216.6|1216|65
1583992800000|2020-03-12 06:00:00|1217.7|1217.1|1215.3|1214.6|1218.6|1217.9|1215.2|1214.6|100
1583993100000|2020-03-12 06:05:00|1215.4|1214.7|1210.2|1209.5|1215.4|1214.9|1209.8|1209.2|175
1583993400000|2020-03-12 06:10:00|1210.3|1209.7|1210.7|1210|1214.1|1213.4|1210.3|1209.7|149
1583993700000|2020-03-12 06:15:00|1210.8|1210.1|1211.2|1210.6|1212.1|1211.5|1210.5|1209.8|91
1583994000000|2020-03-12 06:20:00|1211.3|1210.8|1212.9|1212.3|1213.1|1212.5|1210.7|1210.2|124
1583994300000|2020-03-12 06:25:00|1212.7|1212|1212.8|1212.2|1213.2|1212.6|1210.9|1210.2|514
1583994600000|2020-03-12 06:30:00|1212.7|1212|1213.7|1213|1214.9|1214.2|1212.4|1211.8|138
1583994900000|2020-03-12 06:35:00|1213.6|1212.9|1215.4|1214.7|1215.4|1214.8|1212.2|1211.6|182
1583995200000|2020-03-12 06:40:00|1215.3|1214.8|1211.1|1210.5|1215.3|1214.8|1210.6|1209.9|107
1583995500000|2020-03-12 06:45:00|1211.2|1210.8|1213.6|1213|1214.8|1214.1|1210.8|1210.1|103
1583995800000|2020-03-12 06:50:00|1213.8|1213.1|1212.4|1211.7|1215.4|1214.8|1212.1|1211.5|300
1583996100000|2020-03-12 06:55:00|1212.3|1211.6|1211.2|1210.5|1213.9|1213.3|1210.3|1209.7|155
1583996400000|2020-03-12 07:00:00|1211.1|1210.8|1213.7|1213.1|1215.1|1214.7|1211|1210.4|221
1583996700000|2020-03-12 07:05:00|1213.9|1213.2|1214.7|1214.1|1214.8|1214.2|1212.7|1212.2|128
1583997000000|2020-03-12 07:10:00|1214.6|1213.9|1217.8|1217.2|1220|1219.4|1213.6|1212.9|229
1583997300000|2020-03-12 07:15:00|1217.7|1217.1|1217.2|1216.6|1218.2|1217.5|1215.5|1214.8|351
1583997600000|2020-03-12 07:20:00|1217.3|1216.8|1213.3|1212.7|1219|1218.4|1213.3|1212.7|146
1583997900000|2020-03-12 07:25:00|1213.4|1212.6|1206.8|1206.1|1213.6|1212.9|1206.6|1205.9|273
1583998200000|2020-03-12 07:30:00|1206.6|1205.9|1203.3|1202.7|1208.1|1207.4|1203.2|1202.6|506
1583998500000|2020-03-12 07:35:00|1203.2|1202.8|1203.4|1202.7|1207.2|1206.6|1202.6|1202|259
1583998800000|2020-03-12 07:40:00|1203.5|1202.8|1203.1|1202.5|1204.6|1203.9|1202.2|1201.6|142
1583999100000|2020-03-12 07:45:00|1203|1202.3|1205.6|1205|1206.7|1206.2|1202.5|1201.9|121
1583999400000|2020-03-12 07:50:00|1205.7|1204.9|1206|1205.5|1207.5|1206.8|1204.3|1203.6|247
1583999700000|2020-03-12 07:55:00|1206.2|1205.6|1212.3|1211.7|1212.3|1211.7|1206.2|1205.6|361
1584000000000|2020-03-12 08:00:00|1212.5|1211.6|1213|1212.2|1214.5|1213.8|1209.6|1208.9|610
1584000300000|2020-03-12 08:05:00|1212.9|1212.3|1211.1|1210.4|1218.2|1217.6|1210.8|1210.1|474
1584000600000|2020-03-12 08:10:00|1210.7|1210.1|1210.7|1210.1|1213.4|1212.7|1209.1|1208.5|373
1584000900000|2020-03-12 08:15:00|1210.8|1210.3|1213.4|1213|1216.5|1215.9|1209.2|1208.5|265
1584001200000|2020-03-12 08:20:00|1213.7|1213.1|1210.3|1209.6|1214.4|1213.8|1210|1209.3|296
1584001500000|2020-03-12 08:25:00|1210.4|1209.8|1205.8|1205.2|1210.8|1210.1|1205.7|1205.2|208
1584001800000|2020-03-12 08:30:00|1205.7|1205|1206.2|1205.5|1209.9|1209.3|1205.6|1204.9|224
1584002100000|2020-03-12 08:35:00|1206.3|1205.6|1202.6|1202|1206.3|1205.6|1202.4|1201.8|250
1584002400000|2020-03-12 08:40:00|1202.8|1202.1|1201|1200.4|1204.9|1204.2|1201|1200.4|177
1584002700000|2020-03-12 08:45:00|1201.1|1200.3|1199.3|1198.2|1201.1|1200.6|1199.2|1198.2|154
1584003000000|2020-03-12 08:50:00|1200|1198.9|1203.1|1201.6|1203.6|1202.8|1199.2|1198.9|56
1584003300000|2020-03-12 08:55:00|1203|1201.4|1200.4|1199.7|1205.2|1203.8|1199.5|1199|360
1584003600000|2020-03-12 09:00:00|1200.3|1199.5|1199.6|1198.2|1200.7|1199.8|1199.3|1198.2|67
1584003900000|2020-03-12 09:05:00|1199.4||1199.2||1199.8||1199.2||2
1584004200000|2020-03-12 09:10:00|1199.3||1199.2||1199.3||1199.2||0
1584004500000|2020-03-12 09:15:00|1199.3||1199.2||1199.3||1199.2||2
1584004800000|2020-03-12 09:20:00|||||||||10
1584005100000|2020-03-12 09:25:00|||||||||36
1584005700000|2020-03-12 09:35:00|||||||||4
1584006000000|2020-03-12 09:40:00|||||||||40
1584006300000|2020-03-12 09:45:00|1200.2|1198.9|1211.2|1210.5|1211.2|1210.7|1199.2|1198.2|669
1584006600000|2020-03-12 09:50:00|1211.5|1210.8|1206.5|1205.8|1211.7|1211.1|1204.5|1203.9|440
1584006900000|2020-03-12 09:55:00|1206.7|1205.9|1204.4|1203.8|1207.9|1207.2|1204.4|1203.8|245
1584007200000|2020-03-12 10:00:00|1204.3|1203.2|1202.4|1201.7|1204.4|1203.8|1201.8|1201.1|171
1584007500000|2020-03-12 10:05:00|1202.2|1201.6|1201.3|1200.8|1203.4|1202.9|1199.6|1199.1|440
1584007800000|2020-03-12 10:10:00|1201.4|1201|1200.8|1200.1|1202.8|1202.1|1199.7|1199.2|373
1584008100000|2020-03-12 10:15:00|1200.5|1199.9|1199.9|1198.2|1201.5|1200.8|1199.5|1198.2|159
1584008400000|2020-03-12 10:20:00|1199.8||1199.2||1200.2||1199.2||65
1584008700000|2020-03-12 10:25:00|1200.2|1198.9|1199.8|1198.9|1201.4|1200.1|1199.2|1198.2|196
1584009000000|2020-03-12 10:30:00|1199.7|1199|1199.2|1198.2|1199.7|1199|1199.2|1198.2|57
1584009300000|2020-03-12 10:35:00|1199.3|1198.9|1205.3|1204.2|1206.2|1205.7|1199.2|1198.2|301
1584009600000|2020-03-12 10:40:00|1205.1|1204.7|1203.8|1203.2|1206.3|1205.8|1202.2|1201.6|286
1584009900000|2020-03-12 10:45:00|1203.9|1203|1203.7|1203|1205.9|1205.3|1202.4|1201.7|120
1584010200000|2020-03-12 10:50:00|1203.6|1202.7|1205.2|1204.6|1205.8|1205.2|1202.9|1202.2|120
1584010500000|2020-03-12 10:55:00|1205|1204.3|1208.2|1207.5|1208.6|1207.9|1203.9|1203.1|130
1584010800000|2020-03-12 11:00:00|1207.9|1207.1|1205.4|1204.8|1207.9|1207.1|1204.4|1203.8|172
1584011100000|2020-03-12 11:05:00|1205.2|1204.5|1202.7|1202|1205.2|1204.5|1201.8|1201.2|252
1584011400000|2020-03-12 11:10:00|1202.6|1201.5|1203.5|1202.9|1204.3|1203.7|1201.9|1201.2|173
1584011700000|2020-03-12 11:15:00|1203.6|1202.8|1204.1|1203.4|1205.4|1204.8|1202.7|1202.1|197
1584012000000|2020-03-12 11:20:00|1204|1203.3|1201.9|1201.2|1204.6|1204|1201.1|1200.6|303
1584012300000|2020-03-12 11:25:00|1202|1201.4|1201.5|1200.8|1202.2|1201.6|1199.9|1199.3|290
1584012600000|2020-03-12 11:30:00|1201.4|1201|1203.4|1202.8|1203.8|1203.2|1201.1|1200.5|209
1584012900000|2020-03-12 11:35:00|1203.5|1202.9|1204.5|1203.9|1205.4|1204.8|1202.8|1202.1|237
1584013200000|2020-03-12 11:40:00|1204.6|1204|1201.5|1200.8|1204.7|1204.2|1201.1|1200.5|254
1584013500000|2020-03-12 11:45:00|1201.6|1200.9|1201.6|1200.9|1202.7|1202.1|1200.8|1200.2|252
1584013800000|2020-03-12 11:50:00|1201.5|1201|1201.5|1200.9|1202|1201.3|1200.3|1199.7|205
1584014100000|2020-03-12 11:55:00|1201.4|1200.8|1200.2|1199.5|1201.7|1201.2|1199.2|1198.2|180
1584014400000|2020-03-12 12:00:00|1200.3|1199.6|1199.2|1198.2|1201.7|1201.1|1199.2|1198.2|117
1584014700000|2020-03-12 12:05:00|||||||||7
1584015000000|2020-03-12 12:10:00|||||||||4
1584015300000|2020-03-12 12:15:00|||||||||1
1584015900000|2020-03-12 12:25:00|1199.9|1198.9|1199.2|1198.2|1200|1199.2|1199.2|1198.2|493
1584016200000|2020-03-12 12:30:00|1199.3|1198.9|1199.2|1198.2|1199.9|1199.4|1199.2|1198.2|118
1584016500000|2020-03-12 12:35:00|||||||||45
1584016800000|2020-03-12 12:40:00|1199.5||1199.2||1199.5||1199.2||53
1584017100000|2020-03-12 12:45:00|1199.5|1198|1199.5|1198|1199.5|1198|1199.5|1198|1
1584017400000|2020-03-12 12:50:00|||||||||2
1584017700000|2020-03-12 12:55:00|||||||||15
1584018000000|2020-03-12 13:00:00|||||||||2
1584018300000|2020-03-12 13:05:00|||||||||7
1584018600000|2020-03-12 13:10:00|||||||||19
1584018900000|2020-03-12 13:15:00|||||||||333
1584019200000|2020-03-12 13:20:00|||||||||6
1584019500000|2020-03-12 13:25:00|1199.4|1198.1|1199.5|1198.7|1199.5|1198.7|1180.5|1179.7|0
1584019800000|2020-03-12 13:30:00|1180.7|1179.9|1159.9|1159.1|1183.1|1182.3|1159.5|1158.7|4064
1584020100000|2020-03-12 13:35:00|1159.5|1158.7|1116.7|1115.9|1159.8|1159|1098.6|1097.8|2210
1584021000000|2020-03-12 13:50:00|1134.8|1134|1143.7|1142.9|1145.6|1144.8|1125.5|1124.7|7144
1584021300000|2020-03-12 13:55:00|1143.6|1142.8|1167.9|1167.1|1169.4|1168.6|1142.4|1141.6|7893
1584021600000|2020-03-12 14:00:00|1167.5|1166.7|1151.8|1151|1168.4|1167.6|1151.4|1150.6|5395
1584021900000|2020-03-12 14:05:00|1152.2|1151.4|1151.2|1150.4|1158.2|1157.4|1150.8|1150|4062
1584022200000|2020-03-12 14:10:00|1151.3|1150.5|1151.3|1150.5|1151.3|1150.5|1143.4|1142.6|4034
1584022500000|2020-03-12 14:15:00|1151.4|1150.6|1147.5|1146.7|1153.3|1152.5|1142.9|1142.1|4129
1584022800000|2020-03-12 14:20:00|1147.9|1147.1|1144.1|1143.3|1148.1|1147.3|1136.3|1135.5|4144
1584023100000|2020-03-12 14:25:00|1144|1143.2|1152.9|1152.1|1155|1154.2|1143.3|1142.5|4254
1584023400000|2020-03-12 14:30:00|1153|1152.2|1152.2|1151.4|1158|1157.2|1147.5|1146.7|5815
1584023700000|2020-03-12 14:35:00|1152.3|1151.5|1151.6|1150.8|1156.7|1155.9|1149.1|1148.3|3380
1584024000000|2020-03-12 14:40:00|1151.5|1150.7|1159.2|1158.4|1161|1160.2|1151.5|1150.7|4837
1584024300000|2020-03-12 14:45:00|1159.3|1158.5|1159.9|1159.1|1166|1165.2|1157.4|1156.6|5103
1584024600000|2020-03-12 14:50:00|1159.8|1159|1173.9|1173.1|1174.2|1173.4|1159.7|1158.9|4086
1584024900000|2020-03-12 14:55:00|1173.8|1173|1166.2|1165.4|1174.3|1173.5|1166.2|1165.4|3175
1584025200000|2020-03-12 15:00:00|1165.8|1165|1158.7|1157.9|1166.8|1166|1156.9|1156.1|3800
1584025500000|2020-03-12 15:05:00|1158.9|1158.1|1148.2|1147.4|1159|1158.2|1146.5|1145.7|3728
1584025800000|2020-03-12 15:10:00|1148|1147.2|1146.9|1146.1|1149.7|1148.9|1143.9|1143.1|2523
1584026100000|2020-03-12 15:15:00|1146.7|1145.9|1144.6|1143.8|1150.6|1149.8|1141.9|1141.1|4137
1584026400000|2020-03-12 15:20:00|1144.4|1143.6|1146.6|1145.8|1147|1146.2|1141.6|1140.8|3243
1584026700000|2020-03-12 15:25:00|1146.5|1145.7|1145.1|1144.3|1150|1149.2|1143.8|1143|4349
1584027000000|2020-03-12 15:30:00|1145.2|1144.4|1142.4|1141.6|1149.7|1148.9|1141.9|1141.1|4210
1584027300000|2020-03-12 15:35:00|1142.5|1141.7|1139.3|1138.5|1145.5|1144.7|1138.5|1137.7|2676
1584027600000|2020-03-12 15:40:00|1139.4|1138.6|1138.1|1137.3|1141.3|1140.5|1136.2|1135.4|4170
1584027900000|2020-03-12 15:45:00|1138.3|1137.5|1134.6|1133.8|1138.3|1137.5|1133.8|1133|3481
1584028200000|2020-03-12 15:50:00|1134.5|1133.7|1131.2|1130.4|1134.5|1133.7|1129.2|1128.4|3729
1584028500000|2020-03-12 15:55:00|1131.3|1130.5|1133.1|1132.3|1136.3|1135.5|1131.1|1130.3|3220
1584028800000|2020-03-12 16:00:00|1133|1132.2|1128.4|1127.6|1133.9|1133.1|1128.4|1127.6|3455
1584029100000|2020-03-12 16:05:00|1128.3|1127.5|1127.8|1127|1130.5|1129.7|1126.5|1125.7|3361
1584029400000|2020-03-12 16:10:00|1128|1127.2|1127.3|1126.5|1129.3|1128.5|1122.2|1121.4|4098
1584029700000|2020-03-12 16:15:00|1127.4|1126.6|1131.7|1130.9|1136.3|1135.5|1126.7|1125.9|3604
1584030000000|2020-03-12 16:20:00|1131.5|1130.7|1139.4|1138.6|1140.2|1139.4|1131.3|1130.5|2951
1584030300000|2020-03-12 16:25:00|1139.3|1138.5|1143.6|1142.8|1145.8|1145|1138.3|1137.5|3350
1584030600000|2020-03-12 16:30:00|1143.3|1142.5|1139.4|1138.6|1143.3|1142.5|1137.9|1137.1|2155
1584030900000|2020-03-12 16:35:00|1139.5|1138.7|1140|1139.2|1141.9|1141.1|1138|1137.2|2425
1584031200000|2020-03-12 16:40:00|1139.9|1139.1|1135.7|1134.9|1139.9|1139.1|1132.6|1131.8|2696
1584031500000|2020-03-12 16:45:00|1136|1135.2|1129.6|1128.8|1137.3|1136.5|1128.9|1128.1|3194
1584031800000|2020-03-12 16:50:00|1129.5|1128.7|1149.4|1148.6|1152.6|1151.8|1129.5|1128.7|4495
1584032100000|2020-03-12 16:55:00|1149.3|1148.5|1174.2|1173.4|1179.4|1178.6|1147.7|1146.9|6024
1584032400000|2020-03-12 17:00:00|1174|1173.2|1192.4|1191.6|1192.4|1191.6|1163.3|1162.5|8147
1584032700000|2020-03-12 17:05:00|1192.5|1191.7|1197.9|1197.1|1202.6|1201.8|1185.5|1184.7|6380
1584033000000|2020-03-12 17:10:00|1197.8|1197|1176.8|1176|1199.4|1198.6|1170.2|1169.4|5825
1584033300000|2020-03-12 17:15:00|1177|1176.2|1160.8|1160|1178.1|1177.3|1158|1157.2|5326
1584033600000|2020-03-12 17:20:00|1160.7|1159.9|1159.6|1158.8|1161.1|1160.3|1152.5|1151.7|4691
1584033900000|2020-03-12 17:25:00|1159.5|1158.7|1156.3|1155.5|1160.9|1160.1|1150.1|1149.3|3382
1584034200000|2020-03-12 17:30:00|1156.1|1155.3|1152.2|1151.4|1160.5|1159.7|1151.7|1150.9|3094
1584034500000|2020-03-12 17:35:00|1152.3|1151.5|1138.4|1137.6|1152.7|1151.9|1137|1136.2|3551
1584034800000|2020-03-12 17:40:00|1138.3|1137.5|1140.3|1139.5|1144.7|1143.9|1134.4|1133.6|3298
1584035100000|2020-03-12 17:45:00|1140.2|1139.4|1145|1144.2|1146.5|1145.7|1135|1134.2|2251
1584035400000|2020-03-12 17:50:00|1144.4|1143.6|1143.2|1142.4|1148.7|1147.9|1140.4|1139.6|2553
1584035700000|2020-03-12 17:55:00|1143.4|1142.6|1152.8|1152|1153.6|1152.8|1143.3|1142.5|3407
1584036000000|2020-03-12 18:00:00|1152.6|1151.8|1151.3|1150.5|1157.2|1156.4|1144.1|1143.3|3833
1584036300000|2020-03-12 18:05:00|1151.2|1150.4|1156.3|1155.5|1158|1157.2|1148.6|1147.8|3424
1584036600000|2020-03-12 18:10:00|1156.5|1155.7|1151.3|1150.5|1157.9|1157.1|1147.9|1147.1|4920
1584036900000|2020-03-12 18:15:00|1151.4|1150.6|1146.1|1145.3|1152.6|1151.8|1145.3|1144.5|3062
1584037200000|2020-03-12 18:20:00|1146.2|1145.4|1142.4|1141.6|1149.3|1148.5|1142|1141.2|3585
1584037500000|2020-03-12 18:25:00|1142.5|1141.7|1142.5|1141.7|1146|1145.2|1140.5|1139.7|4350
1584037800000|2020-03-12 18:30:00|1142.7|1141.9|1142.2|1141.4|1144.8|1144|1139|1138.2|3071
1584038100000|2020-03-12 18:35:00|1142.4|1141.6|1137|1136.2|1143.6|1142.8|1136|1135.2|2345
1584038400000|2020-03-12 18:40:00|1136.9|1136.1|1140.6|1139.8|1142.5|1141.7|1136.5|1135.7|2559
1584038700000|2020-03-12 18:45:00|1141|1140.2|1150.8|1150|1150.8|1150|1140.6|1139.8|4518
1584039000000|2020-03-12 18:50:00|1150.7|1149.9|1144.2|1143.4|1154.6|1153.8|1143.1|1142.3|3165
1584039300000|2020-03-12 18:55:00|1144.4|1143.6|1137.2|1136.4|1147.3|1146.5|1137|1136.2|3019
1584039600000|2020-03-12 19:00:00|1137.4|1136.6|1139.1|1138.3|1142.1|1141.3|1137.4|1136.6|3225
1584039900000|2020-03-12 19:05:00|1139.3|1138.5|1139.7|1138.9|1144|1143.2|1137|1136.2|3099
1584040200000|2020-03-12 19:10:00|1139.6|1138.8|1137.7|1136.9|1145.4|1144.6|1137.6|1136.8|3433
1584040500000|2020-03-12 19:15:00|1137.6|1136.8|1135.4|1134.6|1139.4|1138.6|1134.7|1133.9|3162
1584040800000|2020-03-12 19:20:00|1135.3|1134.5|1132.1|1131.3|1138.6|1137.8|1131|1130.2|2860
1584041100000|2020-03-12 19:25:00|1132|1131.2|1129|1128.2|1132.6|1131.8|1129|1128.2|2548
1584041400000|2020-03-12 19:30:00|1128.8|1128|1129.5|1128.7|1133.2|1132.4|1127.8|1127|3745
1584041700000|2020-03-12 19:35:00|1129.4|1128.6|1135.1|1134.3|1135.4|1134.6|1128|1127.2|3506
1584042000000|2020-03-12 19:40:00|1135.2|1134.4|1135.8|1135|1141.1|1140.3|1134.5|1133.7|5312
1584042300000|2020-03-12 19:45:00|1136|1135.2|1138.3|1137.5|1138.9|1138.1|1133.1|1132.3|6231
1584042600000|2020-03-12 19:50:00|1138.4|1137.6|1139.4|1138.6|1142.9|1142.1|1137.9|1137.1|9619
1584042900000|2020-03-12 19:55:00|1139.2|1138.4|1120|1119.2|1139.2|1138.4|1119.1|1118.3|29347
1584043200000|2020-03-12 20:00:00|1119.7|1118.9|1121.8|1121|1126.1|1125.3|1112.8|1112|9948
1584043500000|2020-03-12 20:05:00|1121.7|1120.9|1119.4|1118.6|1121.9|1121.1|1116.7|1115.9|4245
1584043800000|2020-03-12 20:10:00|1119.5|1118.7|1118.2|1116.9|1123.3|1122.5|1114.7|1113.9|2917
1584044100000|2020-03-12 20:15:00|1118.5|1117.2|1117.1|1115.8|1119.7|1118.4|1116.3|1115|0
1584044400000|2020-03-12 20:20:00|1117.4|1116.1|1116|1114.7|1118.4|1117.1|1115.3|1114|0
1584044700000|2020-03-12 20:25:00|1115.8|1114.5|1115.9|1114.6|1116.6|1115.3|1115|1113.7|0
1584045000000|2020-03-12 20:30:00|1115.4|1114.4|1109.1|1108.3|1117.2|1116.4|1109|1108.2|856
1584045300000|2020-03-12 20:35:00|1109.3|1108.5|1104.4|1103.6|1109.3|1108.5|1103.4|1102.6|899
1584045600000|2020-03-12 20:40:00|1104.2|1103.4|1104.3|1103.5|1107.3|1106.5|1102.8|1102|385
1584045900000|2020-03-12 20:45:00|1104.4|1103.6|1105.1|1104.3|1106.3|1105.5|1103.8|1103|519
1584046200000|2020-03-12 20:50:00|1105.3|1104.5|1103.9|1103.1|1105.7|1104.9|1103.3|1102.5|205
1584046500000|2020-03-12 20:55:00|1104|1103.2|1104.6|1103.3|1105.7|1104.9|1103.6|1102.8|298
1584046800000|2020-03-12 21:00:00|1104.7|1103.4|1104.8|1103.5|1104.8|1103.5|1102.5|1101.2|0
1584047100000|2020-03-12 21:05:00|1104.9|1103.6|1104|1102.7|1106.5|1105.2|1104|1102.7|0
1584047400000|2020-03-12 21:10:00|1104.3|1103|1103.3|1102|1104.3|1103|1102.9|1101.6|0
1584047700000|2020-03-12 21:15:00|1103.7|1102.4|1098.8|1097.5|1103.7|1102.4|1098.6|1097.3|0
1584048000000|2020-03-12 21:20:00|1098.9|1097.6|1099.8|1098.5|1100.4|1099.1|1097.9|1096.6|0
1584048300000|2020-03-12 21:25:00|1099.7|1098.4|1095.9|1094.6|1099.7|1098.4|1095.9|1094.6|0
1584048600000|2020-03-12 21:30:00|1096.2|1094.9|1094.4|1093.1|1096.7|1095.4|1094.4|1093.1|0
1584048900000|2020-03-12 21:35:00|1094.3|1093|1091.4|1090.1|1094.3|1093|1089.8|1088.5|0
1584049200000|2020-03-12 21:40:00|1091.2|1089.9|1088.4|1087.1|1091.2|1089.9|1087.5|1086.2|0
1584049500000|2020-03-12 21:45:00|1088.5|1087.2|1088.7|1087.4|1092.1|1090.8|1087.2|1085.9|0
1584049800000|2020-03-12 21:50:00|1088.8|1087.5|1092.2|1090.9|1093.6|1092.3|1088.8|1087.5|0
1584050100000|2020-03-12 21:55:00|1092.3|1091|1096.2|1094.9|1096.6|1095.3|1092.3|1091|0
1584050400000|2020-03-12 22:00:00|1095.7|1094.8|1108|1107.2|1113|1112.2|1095.6|1094.8|354
1584050700000|2020-03-12 22:05:00|1108.9|1108.1|1101.4|1100.6|1108.9|1108.1|1100.7|1099.9|136
1584051000000|2020-03-12 22:10:00|1101.9|1101.1|1104.1|1103.3|1105|1104.2|1101.5|1100.7|56
1584051300000|2020-03-12 22:15:00|1104.2|1103.4|1096.6|1095.8|1104.6|1103.8|1096.6|1095.8|113
1584051600000|2020-03-12 22:20:00|1096.8|1096|1097.2|1096.4|1097.5|1096.7|1091|1090.2|237
1584051900000|2020-03-12 22:25:00|1097.4|1096.6|1102.1|1101.3|1110|1109.2|1097|1096.2|232
1584052200000|2020-03-12 22:30:00|1102.5|1101.7|1107.4|1106.6|1107.6|1106.8|1102.1|1101.3|294
1584052500000|2020-03-12 22:35:00|1107.8|1107|1112.9|1112.1|1118.4|1117.6|1107.2|1106.4|337
1584052800000|2020-03-12 22:40:00|1113|1112.2|1107.8|1107|1113.1|1112.3|1106.3|1105.5|97
1584053100000|2020-03-12 22:45:00|1107.9|1107.1|1112.9|1112.1|1113.3|1112.5|1107.8|1107|44
1584053400000|2020-03-12 22:50:00|1113.3|1112.5|1118.4|1117.6|1118.4|1117.6|1112.2|1111.4|334
1584053700000|2020-03-12 22:55:00|1118.5|1117.7|1112.5|1111.7|1121|1120.2|1112.2|1111.4|195
1584054000000|2020-03-12 23:00:00|1113.7|1112.9|1110.6|1109.8|1118.1|1117.3|1106.9|1106.1|253
1584054300000|2020-03-12 23:05:00|1110.7|1109.9|1109|1108.2|1111|1110.2|1108.7|1107.9|264
1584054600000|2020-03-12 23:10:00|1109.1|1108.3|1110.9|1110.1|1111.5|1110.7|1108.2|1107.4|33
1584054900000|2020-03-12 23:15:00|1111|1110.2|1110.5|1109.7|1113.5|1112.7|1109.4|1108.6|55
1584055200000|2020-03-12 23:20:00|1110.6|1109.8|1108|1107.2|1112.7|1111.9|1106.9|1106.1|139
1584055500000|2020-03-12 23:25:00|1107.9|1107.1|1109.6|1108.8|1109.7|1108.9|1106.9|1106.1|226
1584055800000|2020-03-12 23:30:00|1109.7|1108.9|1107.4|1106.6|1109.7|1108.9|1107.3|1106.5|18
1584056100000|2020-03-12 23:35:00|1107.5|1106.7|1106.6|1105.8|1107.7|1106.9|1106.1|1105.3|33
1584056400000|2020-03-12 23:40:00|1106.5|1105.7|1103.3|1102.5|1106.5|1105.7|1103.3|1102.5|123
1584056700000|2020-03-12 23:45:00|1103.2|1102.4|1100.2|1099.4|1103.2|1102.4|1097.7|1096.9|102
1584057000000|2020-03-12 23:50:00|1100.1|1099.3|1101.1|1100.3|1101.3|1100.5|1098.5|1097.7|61
1584057300000|2020-03-12 23:55:00|1101.2|1100.4|1101.8|1101|1103.8|1103|1101.1|1100.3|140
1584057600000|2020-03-13 00:00:00|1101.5|1100.7|1106|1105.2|1106.8|1106|1101.4|1100.6|109
1584057900000|2020-03-13 00:05:00|1105.9|1105.1|1106.4|1105.6|1112.7|1111.9|1105.1|1104.3|154
1584058200000|2020-03-13 00:10:00|1106.5|1105.7|1104.6|1103.8|1107.6|1106.8|1103.6|1102.8|57
1584058500000|2020-03-13 00:15:00|1104.5|1103.7|1105.4|1104.6|1108|1107.2|1103.3|1102.5|40
1584058800000|2020-03-13 00:20:00|1105.7|1104.9|1110.6|1109.8|1110.6|1109.8|1105.6|1104.8|25
1584059100000|2020-03-13 00:25:00|1110.5|1109.7|1110.9|1110.1|1111.1|1110.3|1108.4|1107.6|40
1584059400000|2020-03-13 00:30:00|1111|1110.2|1111.4|1110.6|1115|1114.2|1109.7|1108.9|171
1584059700000|2020-03-13 00:35:00|1111.5|1110.7|1108.3|1107.5|1111.9|1111.1|1107.7|1106.9|44
1584060000000|2020-03-13 00:40:00|1108.4|1107.6|1110.3|1109.5|1110.7|1109.9|1107.9|1107.1|53
1584060300000|2020-03-13 00:45:00|1110.4|1109.6|1113.2|1112.4|1114.6|1113.8|1110.4|1109.6|43
1584060600000|2020-03-13 00:50:00|1113.4|1112.6|1111.4|1110.6|1113.5|1112.7|1108.9|1108.1|66
1584060900000|2020-03-13 00:55:00|1111|1110.2|1110.6|1109.8|1113.6|1112.8|1109.6|1108.8|136
1584061200000|2020-03-13 01:00:00|1110.8|1110|1105|1104.2|1111.7|1110.9|1104.6|1103.8|61
1584061500000|2020-03-13 01:05:00|1105.2|1104.4|1104.5|1103.7|1107.2|1106.4|1104.5|1103.7|32
1584061800000|2020-03-13 01:10:00|1104.4|1103.6|1103.1|1102.3|1105.5|1104.7|1102.5|1101.7|56
1584062100000|2020-03-13 01:15:00|1103.2|1102.4|1099.2|1098.4|1104.3|1103.5|1098.6|1097.8|97
1584062400000|2020-03-13 01:20:00|1099.4|1098.6|1096.3|1095.5|1100.8|1100|1095.3|1094.5|318
1584062700000|2020-03-13 01:25:00|1096.4|1095.6|1092.7|1091.9|1096.4|1095.6|1092.6|1091.8|213
1584063000000|2020-03-13 01:30:00|1092.8|1092|1096|1095.2|1099.6|1098.8|1092.7|1091.9|63
1584063300000|2020-03-13 01:35:00|1095.9|1095.1|1091.8|1091|1097.2|1096.4|1091.3|1090.5|208
1584063600000|2020-03-13 01:40:00|1091.7|1090.9|1093.3|1092.5|1093.3|1092.5|1089.3|1088.5|262
1584063900000|2020-03-13 01:45:00|1093.8|1093|1101.8|1101|1101.8|1101|1092.5|1091.7|231
1584064200000|2020-03-13 01:50:00|1101.9|1101.1|1102|1101.2|1104.2|1103.4|1100.5|1099.7|303
1584064500000|2020-03-13 01:55:00|1102.1|1101.3|1097.3|1096.5|1102.1|1101.3|1095.5|1094.7|327
1584064800000|2020-03-13 02:00:00|1097.2|1096.4|1091.1|1090.3|1097.2|1096.4|1090.2|1089.4|491
1584065100000|2020-03-13 02:05:00|1091|1090.2|1090.3|1089.5|1091.7|1090.9|1087.4|1086.6|184
1584065400000|2020-03-13 02:10:00|1090.6|1089.8|1094.5|1093.7|1094.7|1093.9|1090.5|1089.7|105
1584065700000|2020-03-13 02:15:00|1094.6|1093.8|1096.9|1096.1|1097.1|1096.3|1091|1090.2|200
1584066000000|2020-03-13 02:20:00|1097|1096.2|1094.3|1093.5|1098.3|1097.5|1094|1093.2|173
1584066300000|2020-03-13 02:25:00|1094.4|1093.6|1096.6|1095.8|1097|1096.2|1093.9|1093.1|55
1584066600000|2020-03-13 02:30:00|1096.8|1096|1098.1|1097.3|1098.3|1097.5|1095.1|1094.3|55
1584066900000|2020-03-13 02:35:00|1097.9|1097.1|1094|1093.2|1099|1098.2|1093.8|1093|57
1584067200000|2020-03-13 02:40:00|1093.9|1093.1|1089.9|1089.1|1093.9|1093.1|1088.9|1088.1|145
1584067500000|2020-03-13 02:45:00|1090|1089.2|1091|1090.2|1092.2|1091.4|1090|1089.2|166
1584067800000|2020-03-13 02:50:00|1090.8|1090|1086.1|1085.3|1091.6|1090.8|1086|1085.2|252
1584068100000|2020-03-13 02:55:00|1086|1085.2|1087.9|1087.1|1089.6|1088.8|1085.9|1085.1|125
1584068400000|2020-03-13 03:00:00|1087.3|1086.5|1087.5|1086.7|1089.2|1088.4|1087.3|1086.5|113
1584068700000|2020-03-13 03:05:00|1087.4|1086.6|1084.8|1084|1087.4|1086.6|1083.3|1082.5|180
1584069000000|2020-03-13 03:10:00|1084.7|1083.9|1083.2|1082.4|1085.2|1084.4|1082.7|1081.9|41
1584069300000|2020-03-13 03:15:00|1083.3|1082.5|1083.1|1082.3|1085.7|1084.9|1083|1082.2|5
1584069600000|2020-03-13 03:20:00|1083.2|1082.4|1080.1|1079.3|1084.6|1083.8|1079.4|1078.6|81
1584069900000|2020-03-13 03:25:00|1080.2|1079.4|1080.3|1079.5|1081.5|1080.7|1077.7|1076.9|119
1584070200000|2020-03-13 03:30:00|1080.5|1079.7|1081.4|1080.6|1082.1|1081.3|1079.1|1078.3|39
1584070500000|2020-03-13 03:35:00|1081.5|1080.7|1082.6|1081.8|1083.1|1082.3|1080.9|1080.1|8
1584070800000|2020-03-13 03:40:00|1082.4|1081.6|1082.6|1081.8|1082.8|1082|1081|1080.2|9
1584071100000|2020-03-13 03:45:00|1082.5|1081.7|1081|1080.2|1085|1084.2|1080.9|1080.1|70
1584071400000|2020-03-13 03:50:00|1081.3|1080.5|1079.5|1078.7|1082.4|1081.6|1079.3|1078.5|14
1584071700000|2020-03-13 03:55:00|1079.6|1078.8|1080.2|1079.4|1081.7|1080.9|1079.2|1078.4|9
1584072000000|2020-03-13 04:00:00|1080.1|1079.3|1081.5|1080.7|1081.8|1081|1079.1|1078.3|14
1584072300000|2020-03-13 04:05:00|1081.4|1080.6|1083.2|1082.4|1084.1|1083.3|1081.3|1080.5|21
1584072600000|2020-03-13 04:10:00|1083.3|1082.5|1083.9|1083.1|1084.2|1083.4|1081.9|1081.1|132
1584072900000|2020-03-13 04:15:00|1083.8|1083|1087.8|1087|1087.9|1087.1|1082.8|1082|44
1584073200000|2020-03-13 04:20:00|1087.6|1086.8|1095.7|1094.9|1095.9|1095.1|1086.9|1086.1|124
1584073500000|2020-03-13 04:25:00|1095.8|1095|1095|1094.2|1097.7|1096.9|1092.3|1091.5|182
1584073800000|2020-03-13 04:30:00|1094.9|1094.1|1107.7|1106.9|1108.1|1107.3|1093.3|1092.5|173
1584074100000|2020-03-13 04:35:00|1107.8|1107|1109.9|1109.1|1113.3|1112.5|1104.5|1103.7|225
1584074400000|2020-03-13 04:40:00|1110.1|1109.3|1120.2|1119.4|1125.8|1125|1110.1|1109.3|496
1584074700000|2020-03-13 04:45:00|1120.3|1119.5|1112.6|1111.8|1120.9|1120.1|1106.9|1106.1|248
1584075000000|2020-03-13 04:50:00|1112.5|1111.7|1113.3|1112.5|1116.1|1115.3|1107.5|1106.7|84
1584075300000|2020-03-13 04:55:00|1113.4|1112.6|1121.9|1121.1|1121.9|1121.1|1113.4|1112.6|232
1584075600000|2020-03-13 05:00:00|1121.4|1120.6|1134.6|1133.8|1137.2|1136.4|1121|1120.2|593
1584075900000|2020-03-13 05:05:00|1134.5|1133.7|1128.6|1127.8|1136.6|1135.8|1126.3|1125.5|270
1584076200000|2020-03-13 05:10:00|1128.3|1127.5|1139.2|1138.4|1140.4|1139.6|1127.8|1127|173
1584076500000|2020-03-13 05:15:00|1138.1|1137.3|1146.9|1146.1|1148.8|1148|1133|1132.2|331
1584076800000|2020-03-13 05:20:00|1147|1146.2|1132.6|1131.8|1147.4|1146.6|1132.3|1131.5|110
1584077100000|2020-03-13 05:25:00|1132.9|1132.1|1133.8|1133|1141.9|1141.1|1132.8|1132|72
1584077400000|2020-03-13 05:30:00|1133.4|1132.6|1140.7|1139.9|1140.7|1139.9|1133.1|1132.3|72
1584077700000|2020-03-13 05:35:00|1141.1|1140.3|1148.8|1148|1150.3|1149.5|1140.1|1139.3|127
1584078000000|2020-03-13 05:40:00|1148.7|1147.9|1139.3|1138.5|1148.7|1147.9|1139|1138.2|198
1584078300000|2020-03-13 05:45:00|1139.4|1138.6|1134.5|1133.7|1140.8|1140|1128.5|1127.7|416
1584078600000|2020-03-13 05:50:00|1134.7|1133.9|1136.2|1135.4|1142.3|1141.5|1133.5|1132.7|122
1584078900000|2020-03-13 05:55:00|1136.1|1135.3|1132|1131.2|1136.4|1135.6|1129.1|1128.3|73
1584079200000|2020-03-13 06:00:00|1132.1|1131.3|1123.5|1122.7|1132.7|1131.9|1122.4|1121.6|156
1584079500000|2020-03-13 06:05:00|1123.6|1122.8|1127.2|1126.4|1128.5|1127.7|1123.1|1122.3|77
1584079800000|2020-03-13 06:10:00|1127.3|1126.5|1120.9|1120.1|1129|1128.2|1119.1|1118.3|197
1584080100000|2020-03-13 06:15:00|1121.2|1120.4|1116.1|1115.3|1126.2|1125.4|1114.7|1113.9|152
1584080400000|2020-03-13 06:20:00|1116|1115.2|1126.6|1125.8|1128.1|1127.3|1115.3|1114.5|232
1584080700000|2020-03-13 06:25:00|1126.7|1125.9|1127.8|1127|1129.7|1128.9|1124.4|1123.6|181
1584081000000|2020-03-13 06:30:00|1127.7|1126.9|1125.6|1124.8|1128.2|1127.4|1122.8|1122|120
1584081300000|2020-03-13 06:35:00|1125.7|1124.9|1129.1|1128.3|1133.5|1132.7|1125.6|1124.8|34
1584081600000|2020-03-13 06:40:00|1129.2|1128.4|1129.4|1128.6|1131.8|1131|1127.5|1126.7|13
1584081900000|2020-03-13 06:45:00|1129.5|1128.7|1130|1129.2|1130.4|1129.6|1127.5|1126.7|26
1584082200000|2020-03-13 06:50:00|1129.9|1129.1|1129|1128.2|1130.3|1129.5|1127.5|1126.7|37
1584082500000|2020-03-13 06:55:00|1129.1|1128.3|1131.2|1130.4|1133.2|1132.4|1128.4|1127.6|20
1584082800000|2020-03-13 07:00:00|1131|1130.2|1128.8|1128|1131|1130.2|1124.3|1123.5|60
1584083100000|2020-03-13 07:05:00|1128.9|1128.1|1129.2|1128.4|1129.5|1128.7|1126.5|1125.7|17
1584083400000|2020-03-13 07:10:00|1129.1|1128.3|1131.1|1130.3|1131.9|1131.1|1126.5|1125.7|52
1584083700000|2020-03-13 07:15:00|1131.2|1130.4|1141.3|1140.5|1141.9|1141.1|1131|1130.2|240
1584084000000|2020-03-13 07:20:00|1141.4|1140.6|1144.8|1144|1146.2|1145.4|1141|1140.2|91
1584084300000|2020-03-13 07:25:00|1145.1|1144.3|1147.4|1146.6|1149.4|1148.6|1142.2|1141.4|212
1584084600000|2020-03-13 07:30:00|1147.7|1146.9|1150.8|1150|1151.7|1150.9|1146.2|1145.4|56
1584084900000|2020-03-13 07:35:00|1150.9|1150.1|1156.2|1155.4|1158.1|1157.3|1150.9|1150.1|122
1584085200000|2020-03-13 07:40:00|1156.3|1155.5|1154.6|1153.8|1157.8|1157|1150.3|1149.5|363
1584085500000|2020-03-13 07:45:00|1154.7|1153.9|1161.7|1160.9|1162.3|1161.5|1153|1152.2|622
1584085800000|2020-03-13 07:50:00|1161.8|1161|1165.2|1164.4|1166.4|1165.6|1160.9|1160.1|445
1584086100000|2020-03-13 07:55:00|1165.1|1164.3|1160.9|1160.1|1166.4|1165.6|1160|1159.2|354
1584086400000|2020-03-13 08:00:00|1160.2|1159.4|1169.2|1168.4|1169.2|1168.4|1160.2|1159.4|187
1584086700000|2020-03-13 08:05:00|1169.3|1168.5|1157.3|1156.5|1169.4|1168.6|1157.3|1156.5|164
1584087000000|2020-03-13 08:10:00|1157.4|1156.6|1154.8|1154|1159.6|1158.8|1151.5|1150.7|182
1584087300000|2020-03-13 08:15:00|1154.5|1153.7|1147.9|1147.1|1155.5|1154.7|1147.3|1146.5|214
1584087600000|2020-03-13 08:20:00|1148.3|1147.5|1149.9|1149.1|1154.2|1153.4|1147.8|1147|242
1584087900000|2020-03-13 08:25:00|1150.1|1149.3|1151.4|1150.6|1153.7|1152.9|1149.1|1148.3|148
1584088200000|2020-03-13 08:30:00|1151.3|1150.5|1144.1|1143.3|1151.3|1150.5|1140.5|1139.7|223
1584088500000|2020-03-13 08:35:00|1144.2|1143.4|1141.2|1140.4|1147.2|1146.4|1140.2|1139.4|477
1584088800000|2020-03-13 08:40:00|1141|1140.2|1142.8|1142|1142.9|1142.1|1137.4|1136.6|119
1584089100000|2020-03-13 08:45:00|1143|1142.2|1138.4|1137.6|1146.3|1145.5|1138.3|1137.5|227
1584089400000|2020-03-13 08:50:00|1139.5|1138.7|1145.6|1144.8|1149.6|1148.8|1139.4|1138.6|374
1584089700000|2020-03-13 08:55:00|1145.7|1144.9|1146|1145.2|1147.9|1147.1|1142.8|1142|240
1584090000000|2020-03-13 09:00:00|1145.4|1144.6|1142.7|1141.9|1147|1146.2|1142.5|1141.7|282
1584090300000|2020-03-13 09:05:00|1142.6|1141.8|1145.8|1145|1147.9|1147.1|1140.9|1140.1|117
1584090600000|2020-03-13 09:10:00|1145.9|1145.1|1150.3|1149.5|1152.6|1151.8|1145|1144.2|378
1584090900000|2020-03-13 09:15:00|1150.6|1149.8|1152|1151.2|1154.9|1154.1|1149|1148.2|349
1584091200000|2020-03-13 09:20:00|1151.9|1151.1|1156.9|1156.1|1159.3|1158.5|1149.6|1148.8|381
1584091500000|2020-03-13 09:25:00|1157|1156.2|1155.8|1155|1157.1|1156.3|1154.8|1154|165
1584091800000|2020-03-13 09:30:00|1155.9|1155.1|1153.9|1153.1|1157.2|1156.4|1153.5|1152.7|90
1584092100000|2020-03-13 09:35:00|1153.8|1153|1158|1157.2|1159.2|1158.4|1153.6|1152.8|262
1584092400000|2020-03-13 09:40:00|1158.1|1157.3|1156.3|1155.5|1158.6|1157.8|1156|1155.2|484
1584092700000|2020-03-13 09:45:00|1156.4|1155.6|1156.7|1155.9|1156.7|1155.9|1155.2|1154.4|387
1584093000000|2020-03-13 09:50:00|1156.9|1156.1|1162.6|1161.8|1162.6|1161.8|1156|1155.2|286
1584093300000|2020-03-13 09:55:00|1162|1161.2|1167.5|1166.7|1168.2|1167.4|1162|1161.2|416
1584093600000|2020-03-13 10:00:00|1167.4|1166.6|1168|1167.2|1168.6|1167.8|1165.7|1164.9|244
1584093900000|2020-03-13 10:05:00|1168.1|1167.3|1165.8|1165|1168.1|1167.3|1161|1160.2|295
1584094200000|2020-03-13 10:10:00|1165.9|1165.1|1168.5|1167.7|1169|1168.2|1165.1|1164.3|170
1584094500000|2020-03-13 10:15:00|1168.6|1167.8|1172.4|1171.6|1172.5|1171.7|1168.6|1167.8|222
1584094800000|2020-03-13 10:20:00|1172.6|1171.8|1169.4|1168.6|1173.8|1173|1168.6|1167.8|207
1584095100000|2020-03-13 10:25:00|1169.3|1168.5|1167.2|1166.4|1170.6|1169.8|1164|1163.2|97
1584095400000|2020-03-13 10:30:00|1167.1|1166.3|1165.9|1165.1|1168.7|1167.9|1165.4|1164.6|231
1584095700000|2020-03-13 10:35:00|1166|1165.2|1167.6|1166.8|1168.8|1168|1164.6|1163.8|302
1584096000000|2020-03-13 10:40:00|1167.9|1167.1|1170.9|1170.1|1171.9|1171.1|1167.4|1166.6|468
1584096300000|2020-03-13 10:45:00|1171|1170.2|1171.1|1170.3|1172.1|1171.3|1170|1169.2|358
1584096600000|2020-03-13 10:50:00|1170.8|1170|1175.5|1174.7|1175.5|1174.7|1170.7|1169.9|385
1584096900000|2020-03-13 10:55:00|1175.4|1174.6|1179.7|1178.9|1180|1179.2|1174.4|1173.6|464
1584097200000|2020-03-13 11:00:00|1179.6|1178.8|1180|1179.2|1180|1179.2|1175.9|1175.1|97
1584097500000|2020-03-13 11:05:00|1179.9|1179.1|1175.3|1174.5|1180|1179.2|1172|1171.2|983
1584097800000|2020-03-13 11:10:00|1175.2|1174.4|1176.3|1175.5|1180|1179.2|1175.2|1174.4|505
1584098100000|2020-03-13 11:15:00|1176.4|1175.6|1176.4|1175.6|1176.4|1175.6|1175.5|1174.7|604
1584098400000|2020-03-13 11:20:00|1175.4|1174.6|1176.4|1175.6|1176.4|1175.6|1174.4|1173.6|384
1584098700000|2020-03-13 11:25:00|1176.1|1175.3|1176.4|1175.6|1176.4|1175.6|1175.2|1174.4|432
1584099000000|2020-03-13 11:30:00|1176.2|1175.4|1175.9|1175.1|1176.4|1175.6|1175.3|1174.5|694
1584099300000|2020-03-13 11:35:00|1176.3|1175.5|1175.6|1174.8|1176.4|1175.6|1175.6|1174.8|101
1584099600000|2020-03-13 11:40:00|1175.4|1174.6|1174.8|1174|1176.4|1175.6|1174.2|1173.4|460
1584099900000|2020-03-13 11:45:00|1176.4|1175.6|1175.4|1174.6|1176.4|1175.6|1175.4|1174.6|212
1584100200000|2020-03-13 11:50:00|1175.6|1174.8|1176.3|1175.5|1176.4|1175.6|1174.5|1173.7|99
1584100500000|2020-03-13 11:55:00|1175.6|1174.8|1176.4|1175.6|1176.4|1175.6|1175.6|1174.8|5
1584100800000|2020-03-13 12:00:00|1175.7|1174.9|1176.4|1175.6|1176.4|1175.6|1175.6|1174.8|1269
1584101100000|2020-03-13 12:05:00|1175.5|1174.7|1176.4|1175.6|1176.4|1175.6|1175.5|1174.7|481
1584101400000|2020-03-13 12:10:00|||||||||435
1584101700000|2020-03-13 12:15:00|||||||||4
1584102000000|2020-03-13 12:20:00|||||||||57
1584102300000|2020-03-13 12:25:00|||||||||1
1584102600000|2020-03-13 12:30:00|||||||||16
1584102900000|2020-03-13 12:35:00|||||||||3
1584103200000|2020-03-13 12:40:00|||||||||14
1584103500000|2020-03-13 12:45:00|||||||||264
1584103800000|2020-03-13 12:50:00|||||||||9
1584104100000|2020-03-13 12:55:00|||||||||1
1584104400000|2020-03-13 13:00:00|||||||||325
1584104700000|2020-03-13 13:05:00|1175.7|1174.9|1175.2|1174.4|1176.4|1175.6|1175.1|1174.3|140
1584105000000|2020-03-13 13:10:00|1173.3|1172.5|1174.9|1174.1|1174.9|1174.1|1173.3|1172.5|20
1584105300000|2020-03-13 13:15:00|1176.4|1175.6|1176.4|1175.6|1176.4|1175.6|1176.4|1175.6|11
1584105600000|2020-03-13 13:20:00|||||||||31
1584106200000|2020-03-13 13:30:00|1182.5|1181.7|1173|1172.2|1191.2|1190.4|1172.5|1171.7|5205
1584106500000|2020-03-13 13:35:00|1172.8|1172|1147.3|1146.5|1174.9|1174.1|1145.8|1145|8459
1584106800000|2020-03-13 13:40:00|1147.2|1146.4|1146.5|1145.7|1150.9|1150.1|1136.4|1135.6|5030
1584107100000|2020-03-13 13:45:00|1146.9|1146.1|1160.7|1159.9|1164.8|1164|1144.5|1143.7|4708
1584107400000|2020-03-13 13:50:00|1160.2|1159.4|1145.1|1144.3|1160.3|1159.5|1144.2|1143.4|3807
1584107700000|2020-03-13 13:55:00|1145.3|1144.5|1150.3|1149.5|1152.9|1152.1|1144.1|1143.3|3811
1584108000000|2020-03-13 14:00:00|1150.4|1149.6|1177.5|1176.7|1179|1178.2|1146|1145.2|6209
1584108300000|2020-03-13 14:05:00|1177.6|1176.8|1163.6|1162.8|1179.4|1178.6|1162.1|1161.3|3386
1584108600000|2020-03-13 14:10:00|1163.4|1162.6|1158.9|1158.1|1168.5|1167.7|1155.2|1154.4|4273
1584108900000|2020-03-13 14:15:00|1159.2|1158.4|1175.9|1175.1|1178.3|1177.5|1158.1|1157.3|3026
1584109200000|2020-03-13 14:20:00|1176|1175.2|1175.2|1174.4|1182.8|1182|1173.1|1172.3|3188
1584109500000|2020-03-13 14:25:00|1174.5|1173.7|1173.6|1172.8|1180.2|1179.4|1171.9|1171.1|2897
1584109800000|2020-03-13 14:30:00|1173.5|1172.7|1173.8|1173|1183.3|1182.5|1171.3|1170.5|3954
1584110100000|2020-03-13 14:35:00|1174.1|1173.3|1166.3|1165.5|1174.5|1173.7|1165.9|1165.1|2163
1584110400000|2020-03-13 14:40:00|1166|1165.2|1167.5|1166.7|1170.9|1170.1|1163.8|1163|1835
1584110700000|2020-03-13 14:45:00|1167.6|1166.8|1161.5|1160.7|1168.3|1167.5|1161.4|1160.6|1679
1584111000000|2020-03-13 14:50:00|1162|1161.2|1153.5|1152.7|1165.3|1164.5|1153.4|1152.6|2200
1584111300000|2020-03-13 14:55:00|1153.3|1152.5|1144|1143.2|1153.6|1152.8|1141.7|1140.9|2309
1584111600000|2020-03-13 15:00:00|1144.1|1143.3|1150.1|1149.3|1150.8|1150|1140.3|1139.5|3625
1584111900000|2020-03-13 15:05:00|1150|1149.2|1151.2|1150.4|1151.6|1150.8|1147.1|1146.3|2646
1584112200000|2020-03-13 15:10:00|1151.4|1150.6|1149.5|1148.7|1151.5|1150.7|1142.8|1142|2946
1584112500000|2020-03-13 15:15:00|1149.6|1148.8|1148.4|1147.6|1149.6|1148.8|1144.2|1143.4|1407
1584112800000|2020-03-13 15:20:00|1148.3|1147.5|1139.7|1138.9|1151.1|1150.3|1139.7|1138.9|1919
1584113100000|2020-03-13 15:25:00|1140|1139.2|1129.8|1129|1143.1|1142.3|1129.8|1129|2127
1584113400000|2020-03-13 15:30:00|1129.9|1129.1|1116.2|1115.4|1131.2|1130.4|1116.2|1115.4|3126
1584113700000|2020-03-13 15:35:00|1116.1|1115.3|1115.2|1114.4|1122.2|1121.4|1112.8|1112|3488
1584114000000|2020-03-13 15:40:00|1115.1|1114.3|1106.8|1106|1115.1|1114.3|1106.3|1105.5|2517
1584114300000|2020-03-13 15:45:00|1106.9|1106.1|1102.8|1102|1109.4|1108.6|1102.7|1101.9|3883
1584114600000|2020-03-13 15:50:00|1102.9|1102.1|1115.7|1114.9|1115.8|1115|1102.8|1102|5395
1584114900000|2020-03-13 15:55:00|1115.8|1115|1123.9|1123.1|1127.4|1126.6|1115.7|1114.9|4015
1584115200000|2020-03-13 16:00:00|1123.8|1123|1112.4|1111.6|1124.4|1123.6|1109.5|1108.7|2403
1584115500000|2020-03-13 16:05:00|1113.1|1112.3|1114|1113.2|1118.2|1117.4|1105.3|1104.5|2989
1584115800000|2020-03-13 16:10:00|1113.9|1113.1|1119.7|1118.9|1120.1|1119.3|1112.8|1112|2278
1584116100000|2020-03-13 16:15:00|1119.8|1119|1123.5|1122.7|1125|1124.2|1116.9|1116.1|2753
1584116400000|2020-03-13 16:20:00|1123.7|1122.9|1125.3|1124.5|1126.8|1126|1119.6|1118.8|2244
1584116700000|2020-03-13 16:25:00|1125.1|1124.3|1126.8|1126|1130.4|1129.6|1124.3|1123.5|2843
1584117000000|2020-03-13 16:30:00|1126.6|1125.8|1141.4|1140.6|1143|1142.2|1126.2|1125.4|2561
1584117300000|2020-03-13 16:35:00|1141|1140.2|1145.7|1144.9|1146.4|1145.6|1139.5|1138.7|3813
1584117600000|2020-03-13 16:40:00|1145.5|1144.7|1154.3|1153.5|1154.8|1154|1144.9|1144.1|1868
1584117900000|2020-03-13 16:45:00|1154.2|1153.4|1158.2|1157.4|1158.4|1157.6|1153.3|1152.5|1951
1584118200000|2020-03-13 16:50:00|1158.1|1157.3|1161.3|1160.5|1161.6|1160.8|1157.5|1156.7|1637
1584118500000|2020-03-13 16:55:00|1161.5|1160.7|1150.4|1149.6|1161.5|1160.7|1150.4|1149.6|1290
1584118800000|2020-03-13 17:00:00|1150.2|1149.4|1150.6|1149.8|1154.6|1153.8|1149.6|1148.8|1456
1584119100000|2020-03-13 17:05:00|1150.7|1149.9|1153.7|1152.9|1154.5|1153.7|1148.7|1147.9|2456
1584119400000|2020-03-13 17:10:00|1153.5|1152.7|1155.4|1154.6|1158.4|1157.6|1151.7|1150.9|4118
1584119700000|2020-03-13 17:15:00|1155.8|1155|1157.4|1156.6|1157.7|1156.9|1151.1|1150.3|3332
1584120000000|2020-03-13 17:20:00|1157.5|1156.7|1161.2|1160.4|1161.2|1160.4|1157.3|1156.5|1936
1584120300000|2020-03-13 17:25:00|1161.3|1160.5|1163|1162.2|1166.8|1166|1160.6|1159.8|2787
1584120600000|2020-03-13 17:30:00|1162.4|1161.6|1161.3|1160.5|1167.4|1166.6|1161.2|1160.4|2546
1584120900000|2020-03-13 17:35:00|1161.1|1160.3|1160.6|1159.8|1163.2|1162.4|1154.8|1154|2352
1584121200000|2020-03-13 17:40:00|1160.5|1159.7|1159.9|1159.1|1166.6|1165.8|1158.4|1157.6|2248
1584121500000|2020-03-13 17:45:00|1160.5|1159.7|1168|1167.2|1168.5|1167.7|1160.3|1159.5|2633
1584121800000|2020-03-13 17:50:00|1167.9|1167.1|1166.9|1166.1|1169.5|1168.7|1166.4|1165.6|1490
1584122100000|2020-03-13 17:55:00|1166.8|1166|1167.7|1166.9|1170.1|1169.3|1164.5|1163.7|2252
1584122400000|2020-03-13 18:00:00|1167.6|1166.8|1159|1158.2|1167.7|1166.9|1158.5|1157.7|1693
1584122700000|2020-03-13 18:05:00|1159.1|1158.3|1155|1154.2|1163.5|1162.7|1152.4|1151.6|2456
1584123000000|2020-03-13 18:10:00|1154.7|1153.9|1156.7|1155.9|1160.3|1159.5|1153.9|1153.1|2076
1584123300000|2020-03-13 18:15:00|1156.6|1155.8|1159|1158.2|1161.8|1161|1154.2|1153.4|2366
1584123600000|2020-03-13 18:20:00|1159.1|1158.3|1158.9|1158.1|1161.3|1160.5|1154.4|1153.6|1918
1584123900000|2020-03-13 18:25:00|1158.8|1158|1154.5|1153.7|1158.8|1158|1153.3|1152.5|1735
1584124200000|2020-03-13 18:30:00|1154.6|1153.8|1156|1155.2|1156.2|1155.4|1150.2|1149.4|1900
1584124500000|2020-03-13 18:35:00|1155.9|1155.1|1149.4|1148.6|1156.9|1156.1|1148.1|1147.3|2348
1584124800000|2020-03-13 18:40:00|1149.5|1148.7|1160.3|1159.5|1161|1160.2|1147.1|1146.3|2098
1584125100000|2020-03-13 18:45:00|1160.2|1159.4|1157.4|1156.6|1160.7|1159.9|1156.5|1155.7|2493
1584125400000|2020-03-13 18:50:00|1157.6|1156.8|1157.2|1156.4|1158.6|1157.8|1153.4|1152.6|2049
1584125700000|2020-03-13 18:55:00|1156.5|1155.7|1158.6|1157.8|1160.2|1159.4|1156|1155.2|2171
1584126000000|2020-03-13 19:00:00|1158.4|1157.6|1157.5|1156.7|1163.8|1163|1155.8|1155|3074
1584126300000|2020-03-13 19:05:00|1157.6|1156.8|1155.5|1154.7|1166|1165.2|1155.4|1154.6|1577
1584126600000|2020-03-13 19:10:00|1155.4|1154.6|1155|1154.2|1160.5|1159.7|1151.2|1150.4|2720
1584126900000|2020-03-13 19:15:00|1155.1|1154.3|1157.5|1156.7|1162.4|1161.6|1155|1154.2|2792
1584127200000|2020-03-13 19:20:00|1157.7|1156.9|1161.1|1160.3|1164.8|1164|1154.6|1153.8|2825
1584127500000|2020-03-13 19:25:00|1161|1160.2|1159.9|1159.1|1162.1|1161.3|1156.1|1155.3|2308
1584127800000|2020-03-13 19:30:00|1160|1159.2|1141.8|1141|1162.3|1161.5|1138.8|1138|3661
1584128100000|2020-03-13 19:35:00|1142.4|1141.6|1154.7|1153.9|1159.2|1158.4|1138.5|1137.7|2862
1584128400000|2020-03-13 19:40:00|1154.3|1153.5|1166.7|1165.9|1169.5|1168.7|1153.5|1152.7|2271
1584128700000|2020-03-13 19:45:00|1166.8|1166|1177|1176.2|1179.2|1178.4|1166.7|1165.9|3669
1584129000000|2020-03-13 19:50:00|1177.2|1176.4|1194.5|1193.7|1194.5|1193.7|1177.1|1176.3|6985
1584129300000|2020-03-13 19:55:00|1193.9|1193.1|1202.5|1201.7|1205.8|1205|1183.6|1182.8|16617
1584129600000|2020-03-13 20:00:00|1203.1|1202.3|1206.5|1205.7|1206.7|1205.9|1197|1196.2|8585
1584129900000|2020-03-13 20:05:00|1206.9|1206.1|1211.4|1210.6|1220|1219.2|1205.6|1204.8|5700
1584130200000|2020-03-13 20:10:00|1210.8|1210|1201.8|1200.5|1215.2|1214.4|1200.4|1199.6|4803
1584130500000|2020-03-13 20:15:00|1201.7|1200.4|1197.8|1196.5|1202.4|1201.1|1197.6|1196.3|0
1584130800000|2020-03-13 20:20:00|1197.7|1196.4|1195.2|1193.9|1198.1|1196.8|1195.1|1193.8|0
1584131100000|2020-03-13 20:25:00|1195.1|1193.8|1197.1|1195.8|1197.6|1196.3|1195.1|1193.8|0
1584131400000|2020-03-13 20:30:00|1196.3|1195|1199.2|1198.4|1199.8|1199|1188.8|1188|1080
1584131700000|2020-03-13 20:35:00|1199.1|1198.3|1205.7|1204.9|1207.3|1206.5|1198.9|1198.1|1100
1584132000000|2020-03-13 20:40:00|1205.8|1205|1207.4|1206.6|1208.6|1207.8|1204.9|1204.1|828
1584132300000|2020-03-13 20:45:00|1207.5|1206.7|1203.9|1203.1|1209.6|1208.8|1203.3|1202.5|475
1584132600000|2020-03-13 20:50:00|1204|1203.2|1203.9|1203.1|1205.9|1205.1|1203.9|1203.1|307
1584132900000|2020-03-13 20:55:00|1204|1203.2|1199.6|1198.3|1204.1|1203.3|1197.2|1196.4|368
1584309600000|2020-03-15 22:00:00|1183|1182.2|1164.1|1163.3|1189.3|1188.5|1152.4|1151.6|3423
1584309900000|2020-03-15 22:05:00|1164.2|1163.4|1155.3|1154.5|1167.8|1167|1151.5|1150.7|618
1584310200000|2020-03-15 22:10:00|1155.2|1154.4|1145.8|1145|1157.2|1156.4|1145.7|1144.9|264
1584310500000|2020-03-15 22:15:00|1145.7|1144.9|1143.7|1142.9|1145.8|1145|1141|1140.2|283
1584310800000|2020-03-15 22:20:00|1142.3|1141.5|1140.9|1140.1|1144.3|1143.5|1140.9|1140.1|409
1584311100000|2020-03-15 22:25:00|||||||||84
1584311400000|2020-03-15 22:30:00|||||||||137
1584311700000|2020-03-15 22:35:00|||||||||2
1584312300000|2020-03-15 22:45:00|||||||||26
1584312900000|2020-03-15 22:55:00|||||||||3
1584313200000|2020-03-15 23:00:00|||||||||20
1584313500000|2020-03-15 23:05:00|||||||||1
1584313800000|2020-03-15 23:10:00|||||||||7
1584314100000|2020-03-15 23:15:00|||||||||20
1584316800000|2020-03-16 00:00:00|||||||||1
1584319200000|2020-03-16 00:40:00|||||||||1
1584322800000|2020-03-16 01:40:00|||||||||4
1584325200000|2020-03-16 02:20:00|||||||||1
1584332100000|2020-03-16 04:15:00|||||||||4
1584333900000|2020-03-16 04:45:00|||||||||1
1584335100000|2020-03-16 05:05:00|||||||||9
1584344700000|2020-03-16 07:45:00|||||||||52
1584345300000|2020-03-16 07:55:00|||||||||1
1584345600000|2020-03-16 08:00:00|||||||||10
1584345900000|2020-03-16 08:05:00|||||||||2
1584346200000|2020-03-16 08:10:00|||||||||156
1584346500000|2020-03-16 08:15:00|||||||||40
1584347100000|2020-03-16 08:25:00|||||||||10
1584347400000|2020-03-16 08:30:00|||||||||9
1584347700000|2020-03-16 08:35:00|||||||||28
1584348000000|2020-03-16 08:40:00|||||||||15
1584348300000|2020-03-16 08:45:00|||||||||15
1584348600000|2020-03-16 08:50:00|||||||||30
1584348900000|2020-03-16 08:55:00|||||||||15
1584349200000|2020-03-16 09:00:00|||||||||60
1584349500000|2020-03-16 09:05:00|||||||||15
1584349800000|2020-03-16 09:10:00|||||||||20
1584350100000|2020-03-16 09:15:00|||||||||10
1584350400000|2020-03-16 09:20:00|||||||||30
1584350700000|2020-03-16 09:25:00|||||||||14
1584351000000|2020-03-16 09:30:00|||||||||16
1584351300000|2020-03-16 09:35:00|||||||||30
1584351600000|2020-03-16 09:40:00|||||||||200
1584351900000|2020-03-16 09:45:00|||||||||191
1584352200000|2020-03-16 09:50:00|||||||||25
1584352500000|2020-03-16 09:55:00|||||||||25
1584352800000|2020-03-16 10:00:00|||||||||15
1584353100000|2020-03-16 10:05:00|||||||||110
1584353400000|2020-03-16 10:10:00|||||||||33
1584353700000|2020-03-16 10:15:00|||||||||68
1584354000000|2020-03-16 10:20:00|||||||||15
1584354300000|2020-03-16 10:25:00|||||||||480
1584354600000|2020-03-16 10:30:00|||||||||20
1584354900000|2020-03-16 10:35:00|||||||||145
1584355200000|2020-03-16 10:40:00|||||||||137
1584355500000|2020-03-16 10:45:00|||||||||110
1584355800000|2020-03-16 10:50:00|||||||||15
1584356100000|2020-03-16 10:55:00|||||||||17
1584356400000|2020-03-16 11:00:00|||||||||20
1584356700000|2020-03-16 11:05:00|||||||||15
1584357000000|2020-03-16 11:10:00|||||||||44
1584357300000|2020-03-16 11:15:00|||||||||26
1584357600000|2020-03-16 11:20:00|||||||||40
1584357900000|2020-03-16 11:25:00|||||||||15
1584358200000|2020-03-16 11:30:00|||||||||177
1584358500000|2020-03-16 11:35:00|||||||||110
1584358800000|2020-03-16 11:40:00|||||||||15
1584359100000|2020-03-16 11:45:00|||||||||20
1584359400000|2020-03-16 11:50:00|||||||||126
1584359700000|2020-03-16 11:55:00|||||||||212
1584360000000|2020-03-16 12:00:00|||||||||178
1584360300000|2020-03-16 12:05:00|||||||||124
1584360600000|2020-03-16 12:10:00|||||||||539
1584360900000|2020-03-16 12:15:00|||||||||379
1584361200000|2020-03-16 12:20:00|||||||||913
1584361500000|2020-03-16 12:25:00|||||||||15
1584361800000|2020-03-16 12:30:00|||||||||174
1584362100000|2020-03-16 12:35:00|||||||||395
1584362400000|2020-03-16 12:40:00|||||||||653
1584362700000|2020-03-16 12:45:00|||||||||1405
1584363000000|2020-03-16 12:50:00|||||||||619
1584363300000|2020-03-16 12:55:00|||||||||486
1584363600000|2020-03-16 13:00:00|||||||||94
1584363900000|2020-03-16 13:05:00|||||||||117
1584364200000|2020-03-16 13:10:00|||||||||139
1584364500000|2020-03-16 13:15:00|||||||||1100
1584364800000|2020-03-16 13:20:00|||||||||1133
1584365100000|2020-03-16 13:25:00|||||||||16
1584365400000|2020-03-16 13:30:00|1116.7|1115.9|1116.7|1115.9|1116.7|1115.9|1116.7|1115.9|626
1584366300000|2020-03-16 13:45:00|1093.2|1092.4|1048.8|1048|1093.2|1092.4|1041.3|1040.5|5783
1584366600000|2020-03-16 13:50:00|1047.1|1046.3|1057.2|1056.4|1072.4|1071.6|1045.3|1044.5|6289
1584366900000|2020-03-16 13:55:00|1056.5|1055.7|1061.4|1060.6|1073.4|1072.6|1054.1|1053.3|6338
1584367200000|2020-03-16 14:00:00|1061.2|1060.4|1060.2|1059.4|1078|1077.2|1045.2|1044.4|4908
1584367500000|2020-03-16 14:05:00|1060.7|1059.9|1080.8|1080|1082.1|1081.3|1057.6|1056.8|6952
1584367800000|2020-03-16 14:10:00|1081.1|1080.3|1083.5|1082.7|1090.6|1089.8|1074.2|1073.4|5690
1584368100000|2020-03-16 14:15:00|1082.3|1081.5|1076.2|1075.4|1085.1|1084.3|1073|1072.2|4599
1584368400000|2020-03-16 14:20:00|1076.8|1076|1068.1|1067.3|1078.8|1078|1066.3|1065.5|4463
1584368700000|2020-03-16 14:25:00|1068.3|1067.5|1072.2|1071.4|1089.3|1088.5|1066.8|1066|4022
1584369000000|2020-03-16 14:30:00|1072.4|1071.6|1096.1|1095.3|1096.7|1095.9|1072|1071.2|3943
1584369300000|2020-03-16 14:35:00|1096.2|1095.4|1098.6|1097.8|1103.6|1102.8|1086|1085.2|5182
1584369600000|2020-03-16 14:40:00|1098.7|1097.9|1102|1101.2|1102.1|1101.3|1089.8|1089|4199
1584369900000|2020-03-16 14:45:00|1101|1100.2|1091.6|1090.8|1106.1|1105.3|1091.4|1090.6|5438
1584370200000|2020-03-16 14:50:00|1091.9|1091.1|1100.3|1099.5|1100.3|1099.5|1081.9|1081.1|5741
1584370500000|2020-03-16 14:55:00|1100.8|1100|1089.8|1089|1102.4|1101.6|1082.3|1081.5|4630
1584370800000|2020-03-16 15:00:00|1088|1087.2|1081.6|1080.8|1092.6|1091.8|1078.1|1077.3|5840
1584371100000|2020-03-16 15:05:00|1081.4|1080.6|1085.4|1084.6|1087.3|1086.5|1075.5|1074.7|6758
1584371400000|2020-03-16 15:10:00|1085.6|1084.8|1097.5|1096.7|1106.8|1106|1085.6|1084.8|5180
1584371700000|2020-03-16 15:15:00|1099.4|1098.6|1108.9|1108.1|1110|1109.2|1099.4|1098.6|8055
1584372000000|2020-03-16 15:20:00|1108.4|1107.6|1114.2|1113.4|1114.7|1113.9|1104.2|1103.4|3553
1584372300000|2020-03-16 15:25:00|1114.4|1113.6|1112.1|1111.3|1114.6|1113.8|1105.8|1105|3056
1584372600000|2020-03-16 15:30:00|1111.8|1111|1100.8|1100|1115.5|1114.7|1099.9|1099.1|4892
1584372900000|2020-03-16 15:35:00|1100.4|1099.6|1102.5|1101.7|1110.7|1109.9|1098.1|1097.3|4543
1584373200000|2020-03-16 15:40:00|1103.3|1102.5|1100.7|1099.9|1105.2|1104.4|1097|1096.2|4379
1584373500000|2020-03-16 15:45:00|1101.1|1100.3|1097.8|1097|1102.6|1101.8|1096.1|1095.3|4890
1584373800000|2020-03-16 15:50:00|1097.9|1097.1|1093.6|1092.8|1099.6|1098.8|1090.7|1089.9|5667
1584374100000|2020-03-16 15:55:00|1094.7|1093.9|1100.7|1099.9|1101|1100.2|1089.6|1088.8|3252
1584374400000|2020-03-16 16:00:00|1100.8|1100|1105.8|1105|1106.1|1105.3|1096|1095.2|2842
1584374700000|2020-03-16 16:05:00|1105.9|1105.1|1102.8|1102|1107.3|1106.5|1101.2|1100.4|3701
1584375000000|2020-03-16 16:10:00|1103|1102.2|1091.8|1091|1103.5|1102.7|1090.8|1090|4179
1584375300000|2020-03-16 16:15:00|1092.5|1091.7|1087.2|1086.4|1095.2|1094.4|1084.8|1084|4199
1584375600000|2020-03-16 16:20:00|1086.6|1085.8|1085.4|1084.6|1091.2|1090.4|1084.4|1083.6|7835
1584375900000|2020-03-16 16:25:00|1085.3|1084.5|1087.3|1086.5|1095.9|1095.1|1083.1|1082.3|4127
1584376200000|2020-03-16 16:30:00|1087.4|1086.6|1088.4|1087.6|1092.8|1092|1087.3|1086.5|2541
1584376500000|2020-03-16 16:35:00|1088.2|1087.4|1086.6|1085.8|1092.1|1091.3|1083.1|1082.3|3676
1584376800000|2020-03-16 16:40:00|1086.8|1086|1089.1|1088.3|1092.8|1092|1085.7|1084.9|2921
1584377100000|2020-03-16 16:45:00|1089.4|1088.6|1081.5|1080.7|1091.1|1090.3|1081.1|1080.3|3278
1584377400000|2020-03-16 16:50:00|1081.2|1080.4|1070.9|1070.1|1081.2|1080.4|1068.8|1068|5063
1584377700000|2020-03-16 16:55:00|1070.3|1069.5|1073.2|1072.4|1078.1|1077.3|1069|1068.2|3042
1584378000000|2020-03-16 17:00:00|1073.1|1072.3|1080.2|1079.4|1080.2|1079.4|1071|1070.2|3157
1584378300000|2020-03-16 17:05:00|1080.1|1079.3|1071.2|1070.4|1080.6|1079.8|1069.8|1069|2939
1584378600000|2020-03-16 17:10:00|1071|1070.2|1081.6|1080.8|1083.9|1083.1|1069.6|1068.8|3530
1584378900000|2020-03-16 17:15:00|1081.9|1081.1|1075.9|1075.1|1083|1082.2|1074.5|1073.7|3208
1584379200000|2020-03-16 17:20:00|1075.8|1075|1079.8|1079|1082.2|1081.4|1071.2|1070.4|11715
1584379500000|2020-03-16 17:25:00|1079.6|1078.8|1073.5|1072.7|1079.8|1079|1073.5|1072.7|2748
1584379800000|2020-03-16 17:30:00|1073.4|1072.6|1069.1|1068.3|1074.8|1074|1066.3|1065.5|2134
1584380100000|2020-03-16 17:35:00|1069.3|1068.5|1067.9|1067.1|1075.9|1075.1|1065.5|1064.7|2177
1584380400000|2020-03-16 17:40:00|1068.3|1067.5|1063.6|1062.8|1068.8|1068|1062.4|1061.6|2409
1584380700000|2020-03-16 17:45:00|1063.5|1062.7|1071.2|1070.4|1072.3|1071.5|1062.1|1061.3|2600
1584381000000|2020-03-16 17:50:00|1072.2|1071.4|1067.6|1066.8|1072.7|1071.9|1065.3|1064.5|3259
1584381300000|2020-03-16 17:55:00|1067.3|1066.5|1070.9|1070.1|1075.7|1074.9|1066.8|1066|3820
1584381600000|2020-03-16 18:00:00|1070.5|1069.7|1067.5|1066.7|1071.2|1070.4|1065|1064.2|3039
1584381900000|2020-03-16 18:05:00|1067.4|1066.6|1065.1|1064.3|1071.2|1070.4|1064.9|1064.1|2544
1584382200000|2020-03-16 18:10:00|1065|1064.2|1067.2|1066.4|1069|1068.2|1065|1064.2|3103
1584382500000|2020-03-16 18:15:00|1067|1066.2|1062.6|1061.8|1068.5|1067.7|1062.6|1061.8|2327
1584382800000|2020-03-16 18:20:00|1063.1|1062.3|1056.3|1055.5|1067.1|1066.3|1056.3|1055.5|2545
1584383100000|2020-03-16 18:25:00|1056.2|1055.4|1067.3|1066.5|1068.2|1067.4|1054.8|1054|4221
1584383400000|2020-03-16 18:30:00|1067.4|1066.6|1082.2|1081.4|1082.2|1081.4|1064.9|1064.1|2928
1584383700000|2020-03-16 18:35:00|1082.3|1081.5|1076.6|1075.8|1085.1|1084.3|1074.8|1074|3502
1584384000000|2020-03-16 18:40:00|1076.3|1075.5|1071.5|1070.7|1076.9|1076.1|1068.6|1067.8|2928
1584384300000|2020-03-16 18:45:00|1071.9|1071.1|1076.5|1075.7|1076.8|1076|1070.7|1069.9|5304
1584384600000|2020-03-16 18:50:00|1076.3|1075.5|1078.9|1078.1|1083.1|1082.3|1074.5|1073.7|3969
1584384900000|2020-03-16 18:55:00|1078.7|1077.9|1083|1082.2|1087.6|1086.8|1073.5|1072.7|4785
1584385200000|2020-03-16 19:00:00|1083.1|1082.3|1075.6|1074.8|1087.5|1086.7|1074.1|1073.3|4030
1584385500000|2020-03-16 19:05:00|1075.7|1074.9|1074.3|1073.5|1079.3|1078.5|1073.1|1072.3|3941
1584385800000|2020-03-16 19:10:00|1074.7|1073.9|1071.1|1070.3|1079.5|1078.7|1069.2|1068.4|4258
1584386100000|2020-03-16 19:15:00|1070.8|1070|1071.9|1071.1|1077.3|1076.5|1070|1069.2|7142
1584386400000|2020-03-16 19:20:00|1071.6|1070.8|1070.6|1069.8|1075.2|1074.4|1067.9|1067.1|3339
1584386700000|2020-03-16 19:25:00|1070.7|1069.9|1073|1072.2|1076.4|1075.6|1070.7|1069.9|5941
1584387000000|2020-03-16 19:30:00|1073.3|1072.5|1064.9|1064.1|1073.4|1072.6|1053.3|1052.5|6411
1584387300000|2020-03-16 19:35:00|1065|1064.2|1053.4|1052.6|1065.1|1064.3|1048.8|1048|5953
1584387600000|2020-03-16 19:40:00|1053.8|1053|1059.1|1058.3|1060.6|1059.8|1050.2|1049.4|7022
1584387900000|2020-03-16 19:45:00|1059|1058.2|1056.1|1055.3|1066.1|1065.3|1054.4|1053.6|8331
1584388200000|2020-03-16 19:50:00|1055.3|1054.5|1032.1|1031.3|1055.3|1054.5|1031.8|1031|10026
1584388500000|2020-03-16 19:55:00|1032|1031.2|1009.2|1008.4|1032.1|1031.3|977.2|976.4|29784
1584388800000|2020-03-16 20:00:00|1009.1|1008.3|1035.5|1034.7|1051.5|1050.7|1009.1|1008.3|11328
1584389100000|2020-03-16 20:05:00|1034.9|1034.1|1028|1027.2|1037.7|1036.9|1023.6|1022.8|3318
1584389400000|2020-03-16 20:10:00|1028.2|1027.4|1037.8|1036.5|1038.1|1037.3|1026.2|1025.4|3022
1584389700000|2020-03-16 20:15:00|1037.6|1036.3|1036.9|1035.6|1039.5|1038.2|1036|1034.7|0
1584390000000|2020-03-16 20:20:00|1036.2|1034.9|1037.7|1036.4|1039.3|1038|1034.7|1033.4|0
1584390300000|2020-03-16 20:25:00|1037.5|1036.2|1038.6|1037.3|1038.8|1037.5|1036.4|1035.1|0
1584390600000|2020-03-16 20:30:00|1035.9|1035.1|1039.8|1039|1041.1|1040.3|1035.2|1034.4|1004
1584390900000|2020-03-16 20:35:00|1039.9|1039.1|1038.6|1037.8|1039.9|1039.1|1036.4|1035.6|1086
1584391200000|2020-03-16 20:40:00|1037.7|1036.9|1032.8|1032|1037.7|1036.9|1031.7|1030.9|1305
1584391500000|2020-03-16 20:45:00|1032.9|1032.1|1035.3|1034.5|1035.3|1034.5|1032.3|1031.5|1564
1584391800000|2020-03-16 20:50:00|1035.5|1034.7|1046.7|1045.9|1046.7|1045.9|1035.2|1034.4|833
1584392100000|2020-03-16 20:55:00|1046.6|1045.8|1036.7|1035.4|1050.3|1049.5|1035.7|1034.9|1385
1584392700000|2020-03-16 21:05:00|1037.4|1036.1|1037.6|1036.3|1037.8|1036.5|1037|1035.7|0
1584393000000|2020-03-16 21:10:00|1037.7|1036.4|1037.1|1035.8|1037.9|1036.6|1036.8|1035.5|0
1584393300000|2020-03-16 21:15:00|1037|1035.7|1033.5|1032.2|1037.3|1036|1033.4|1032.1|0
1584393600000|2020-03-16 21:20:00|1033.7|1032.4|1032.3|1031|1036.8|1035.5|1032.3|1031|0
1584393900000|2020-03-16 21:25:00|1032.2|1030.9|1034.3|1033|1034.5|1033.2|1031.7|1030.4|0
1584394200000|2020-03-16 21:30:00|1034.4|1033.1|1035.8|1034.5|1036|1034.7|1034.4|1033.1|0
1584394500000|2020-03-16 21:35:00|1035.9|1034.6|1034.9|1033.6|1037.4|1036.1|1034.8|1033.5|0
1584394800000|2020-03-16 21:40:00|1034.8|1033.5|1033.1|1031.8|1034.8|1033.5|1032.8|1031.5|0
1584395100000|2020-03-16 21:45:00|1033.2|1031.9|1032.9|1031.6|1034.5|1033.2|1032.9|1031.6|0
1584395400000|2020-03-16 21:50:00|1033|1031.7|1033.6|1032.3|1034.6|1033.3|1033|1031.7|0
1584395700000|2020-03-16 21:55:00|1034.1|1032.8|1036.6|1035.3|1036.6|1035.3|1033.4|1032.1|0
1584396000000|2020-03-16 22:00:00|1037.8|1037|1043.3|1042.5|1048.4|1047.6|1033.9|1033.1|339
1584396300000|2020-03-16 22:05:00|1043.2|1042.4|1044.2|1043.4|1047.7|1046.9|1042.9|1042.1|202
1584396600000|2020-03-16 22:10:00|1044.3|1043.5|1038|1037.2|1044.9|1044.1|1035.2|1034.4|148
1584396900000|2020-03-16 22:15:00|1037.6|1036.8|1047|1046.2|1048.4|1047.6|1037|1036.2|48
1584397200000|2020-03-16 22:20:00|1045.5|1044.7|1038.6|1037.8|1048.4|1047.6|1038.3|1037.5|97
1584397500000|2020-03-16 22:25:00|1038.8|1038|1037.5|1036.7|1038.8|1038|1032.6|1031.8|204
1584397800000|2020-03-16 22:30:00|1037.6|1036.8|1038.2|1037.4|1040.3|1039.5|1034.5|1033.7|419
1584398100000|2020-03-16 22:35:00|1040|1039.2|1032.8|1032|1041.1|1040.3|1032.6|1031.8|177
1584398400000|2020-03-16 22:40:00|1032.5|1031.7|1036.1|1035.3|1037.3|1036.5|1029.8|1029|119
1584398700000|2020-03-16 22:45:00|1036.4|1035.6|1039.7|1038.9|1040.4|1039.6|1035.2|1034.4|86
1584399000000|2020-03-16 22:50:00|1039.2|1038.4|1034.1|1033.3|1042.4|1041.6|1033.9|1033.1|176
1584399300000|2020-03-16 22:55:00|1034.2|1033.4|1037|1036.2|1037.3|1036.5|1033|1032.2|181
1584399600000|2020-03-16 23:00:00|1037.1|1036.3|1039.9|1039.1|1040.1|1039.3|1036.9|1036.1|30
1584399900000|2020-03-16 23:05:00|1040|1039.2|1044.7|1043.9|1045.5|1044.7|1039.8|1039|130
1584400200000|2020-03-16 23:10:00|1044.6|1043.8|1047.9|1047.1|1047.9|1047.1|1041.9|1041.1|107
1584400500000|2020-03-16 23:15:00|1046.4|1045.6|1048.4|1047.6|1048.4|1047.6|1046.4|1045.6|33
1584400800000|2020-03-16 23:20:00|1048.3|1047.5|1047|1046.2|1048.4|1047.6|1047|1046.2|22
1584401100000|2020-03-16 23:25:00|1047.1|1046.3|1048.3|1047.5|1048.3|1047.5|1047.1|1046.3|12
1584401400000|2020-03-16 23:30:00|1047.1|1046.3|1046.8|1046|1048.3|1047.5|1046.8|1046|28
1584401700000|2020-03-16 23:35:00|1047|1046.2|1046.5|1045.7|1047|1046.2|1046.1|1045.3|31
1584402000000|2020-03-16 23:40:00|1046.4|1045.6|1048.4|1047.6|1048.4|1047.6|1046.3|1045.5|14
1584402300000|2020-03-16 23:45:00|||||||||2
1584402600000|2020-03-16 23:50:00|1048.3|1047.5|1048.4|1047.6|1048.4|1047.6|1047|1046.2|40
1584403200000|2020-03-17 00:00:00|1045.1|1044.3|1046.3|1045.5|1047.8|1047|1044.6|1043.8|80
1584403500000|2020-03-17 00:05:00|1048.4|1047.6|1043.7|1042.9|1048.4|1047.6|1043.6|1042.8|129
1584403800000|2020-03-17 00:10:00|1044.1|1043.3|1047.1|1046.3|1048.4|1047.6|1043.1|1042.3|119
1584404100000|2020-03-17 00:15:00|1048.3|1047.5|1048.4|1047.6|1048.4|1047.6|1046.2|1045.4|121
1584404400000|2020-03-17 00:20:00|1047.5|1046.7|1048.4|1047.6|1048.4|1047.6|1047.5|1046.7|11
1584404700000|2020-03-17 00:25:00|||||||||2
1584405600000|2020-03-17 00:40:00|1049.9|1049.1|1049.9|1049.1|1049.9|1049.1|1049.9|1049.1|1
1584406500000|2020-03-17 00:55:00|||||||||1
1584407700000|2020-03-17 01:15:00|||||||||1
1584408000000|2020-03-17 01:20:00|||||||||3
1584408600000|2020-03-17 01:30:00|||||||||4
1584409800000|2020-03-17 01:50:00|1048.4|1047.6|1049.9|1049.1|1049.9|1049.1|1048.4|1047.6|24
1584410100000|2020-03-17 01:55:00|||||||||26
1584411300000|2020-03-17 02:15:00|||||||||1
1584413100000|2020-03-17 02:45:00|||||||||9
1584414300000|2020-03-17 03:05:00|||||||||23
1584414900000|2020-03-17 03:15:00|||||||||5
1584415200000|2020-03-17 03:20:00|||||||||1
1584415800000|2020-03-17 03:30:00|||||||||44
1584416400000|2020-03-17 03:40:00|||||||||1
1584423600000|2020-03-17 05:40:00|||||||||1
1584423900000|2020-03-17 05:45:00|||||||||405
1584424200000|2020-03-17 05:50:00|||||||||3
1584426300000|2020-03-17 06:25:00|||||||||6
1584427200000|2020-03-17 06:40:00|||||||||14
1584428100000|2020-03-17 06:55:00|||||||||4
1584428400000|2020-03-17 07:00:00|||||||||2
1584429300000|2020-03-17 07:15:00|||||||||11
1584429900000|2020-03-17 07:25:00|||||||||11
1584430200000|2020-03-17 07:30:00|1047.2|1046.4|1047.2|1046.4|1047.2|1046.4|1047.2|1046.4|0
1584432900000|2020-03-17 08:15:00|||||||||2
1584433200000|2020-03-17 08:20:00|||||||||1
1584433500000|2020-03-17 08:25:00|||||||||1
1584433800000|2020-03-17 08:30:00|||||||||4
1584434100000|2020-03-17 08:35:00|||||||||3
1584434400000|2020-03-17 08:40:00|||||||||13
1584434700000|2020-03-17 08:45:00|||||||||19
1584435300000|2020-03-17 08:55:00|||||||||4
1584435600000|2020-03-17 09:00:00|||||||||279
1584435900000|2020-03-17 09:05:00|||||||||6
1584436200000|2020-03-17 09:10:00|||||||||5
1584436500000|2020-03-17 09:15:00|||||||||9
1584436800000|2020-03-17 09:20:00|1047.1|1046.3|1046.6|1045.8|1047.2|1046.4|1046.6|1045.8|505
1584437100000|2020-03-17 09:25:00|1045.3|1044.5|1044.3|1043.5|1048.3|1047.5|1036.4|1035.6|381
1584437400000|2020-03-17 09:30:00|1044|1043.2|1028.4|1027.6|1044|1043.2|1028.4|1027.6|714
1584437700000|2020-03-17 09:35:00|1028.3|1027.5|1033.3|1030|1034.5|1033.7|1027.5|1026.7|179
1584438000000|2020-03-17 09:40:00|1033.5|1030.2|1036|1032.7|1039.9|1036.6|1033.1|1029.8|94
1584438300000|2020-03-17 09:45:00|1036.3|1033|1049.7|1046.4|1051.2|1047.9|1034.8|1031.5|177
1584438600000|2020-03-17 09:50:00|1049.8|1046.5|1038.8|1035.5|1049.9|1046.6|1035.5|1032.2|128
1584438900000|2020-03-17 09:55:00|1038.7|1035.4|1040.3|1037|1044.1|1040.8|1033.3|1030|257
1584439200000|2020-03-17 10:00:00|1040.2|1036.9|1047.2|1043.9|1050.9|1047.6|1037.7|1034.4|69
1584439500000|2020-03-17 10:05:00|1047.1|1043.8|1043.4|1040.1|1047.8|1044.5|1043.2|1039.9|115
1584439800000|2020-03-17 10:10:00|1043.5|1040.2|1051.2|1047.9|1051.2|1047.9|1043.5|1040.2|270
1584440100000|2020-03-17 10:15:00|1047.2|1043.9|1050.8|1047.5|1050.8|1047.5|1045|1041.7|184
1584440400000|2020-03-17 10:20:00|1050.7|1047.4|1048.5|1045.2|1051.2|1047.9|1047.2|1043.9|6
1584440700000|2020-03-17 10:25:00|||||||||58
1584441000000|2020-03-17 10:30:00|1048.2|1044.9|1048.2|1044.9|1048.2|1044.9|1048.2|1044.9|141
1584441300000|2020-03-17 10:35:00|1048.5|1045.2|1048.5|1045.2|1048.5|1045.2|1048.5|1045.2|24
1584441600000|2020-03-17 10:40:00|1048.1|1044.8|1047.7|1044.4|1048.5|1045.2|1046.5|1043.2|60
1584441900000|2020-03-17 10:45:00|1046.9|1043.6|1048.5|1045.2|1048.5|1045.2|1046.9|1043.6|74
1584442200000|2020-03-17 10:50:00|||||||||5
1584442500000|2020-03-17 10:55:00|||||||||3
1584442800000|2020-03-17 11:00:00|||||||||23
1584443100000|2020-03-17 11:05:00|||||||||16
1584443400000|2020-03-17 11:10:00|||||||||14
1584443700000|2020-03-17 11:15:00|||||||||160
1584444000000|2020-03-17 11:20:00|||||||||19
1584444300000|2020-03-17 11:25:00|||||||||9
1584444600000|2020-03-17 11:30:00|1048.3|1045|1041|1037.7|1048.5|1045.2|1041|1037.7|238
1584444900000|2020-03-17 11:35:00|1042.1|1038.8|1048.5|1045.2|1048.5|1045.2|1042.1|1038.8|518
1584445200000|2020-03-17 11:40:00|||||||||221
1584445500000|2020-03-17 11:45:00|1047|1043.7|1048.5|1045.2|1048.5|1045.2|1045.4|1042.1|53
1584445800000|2020-03-17 11:50:00|||||||||12
1584446100000|2020-03-17 11:55:00|1048.4|1045.1|1042.7|1039.4|1048.4|1045.1|1042.3|1039|151
1584446400000|2020-03-17 12:00:00|1044.3|1041|1042.4|1039.1|1046.1|1042.8|1038.1|1034.8|237
1584446700000|2020-03-17 12:05:00|1041.7|1038.4|1041.3|1038|1043.8|1040.5|1039.9|1036.6|147
1584447000000|2020-03-17 12:10:00|1043.6|1040.3|1048.5|1045.2|1048.5|1045.2|1043.6|1040.3|25
1584447300000|2020-03-17 12:15:00|1046.5|1043.2|1048.5|1045.2|1048.5|1045.2|1046.5|1043.2|92
1584447600000|2020-03-17 12:20:00|||||||||88
1584447900000|2020-03-17 12:25:00|||||||||173
1584448200000|2020-03-17 12:30:00|||||||||107
1584448500000|2020-03-17 12:35:00|||||||||771
1584448800000|2020-03-17 12:40:00|||||||||210
1584449100000|2020-03-17 12:45:00|1048.1|1044.8|1048.5|1045.2|1048.5|1045.2|1046.7|1043.4|940
1584449400000|2020-03-17 12:50:00|1047.9|1044.6|1048.5|1045.2|1048.5|1045.2|1045.1|1041.8|353
1584449700000|2020-03-17 12:55:00|||||||||286
1584450000000|2020-03-17 13:00:00|||||||||413
1584450300000|2020-03-17 13:05:00|||||||||525
1584450600000|2020-03-17 13:10:00|||||||||354
1584450900000|2020-03-17 13:15:00|||||||||1424
1584451200000|2020-03-17 13:20:00|||||||||282
1584451800000|2020-03-17 13:30:00|1056.3|1053|1048.2|1044.9|1076.2|1072.9|1043.9|1040.6|8272
1584452100000|2020-03-17 13:35:00|1048.4|1045.1|1029.9|1026.6|1050.4|1047.1|1029.9|1026.6|4523
1584452400000|2020-03-17 13:40:00|1029.7|1026.4|1014.2|1010.9|1029.7|1026.4|1012.7|1009.4|5074
1584452700000|2020-03-17 13:45:00|1014.1|1010.8|1022|1018.7|1040.7|1037.4|1013.1|1009.8|4937
1584453000000|2020-03-17 13:50:00|1022.1|1018.8|1014.7|1011.4|1024.9|1021.6|1014.7|1011.4|5538
1584453300000|2020-03-17 13:55:00|1015.4|1012.1|1016.1|1012.8|1022.4|1019.1|1011.7|1008.4|4167
1584453600000|2020-03-17 14:00:00|1016.2|1012.9|1028.7|1025.4|1029.1|1025.8|1011.3|1008|5261
1584453900000|2020-03-17 14:05:00|1029.2|1025.9|1035.9|1032.6|1040.1|1036.8|1028.3|1025|10738
1584454200000|2020-03-17 14:10:00|1036|1032.7|1046.1|1042.8|1048.1|1044.8|1035.4|1032.1|4746
1584454500000|2020-03-17 14:15:00|1046.3|1043|1048.9|1045.6|1050.9|1047.6|1039|1035.7|4798
1584454800000|2020-03-17 14:20:00|1049|1045.7|1041.6|1038.3|1049.3|1046|1041.6|1038.3|2921
1584455100000|2020-03-17 14:25:00|1041.7|1038.4|1044.4|1041.1|1048.2|1044.9|1039.4|1036.1|3058
1584455400000|2020-03-17 14:30:00|1044.5|1041.2|1031.1|1027.8|1048.7|1045.4|1029.6|1026.3|3605
1584455700000|2020-03-17 14:35:00|1030.8|1027.5|1027.6|1024.3|1039.9|1036.6|1027.1|1023.8|6523
1584456000000|2020-03-17 14:40:00|1028.2|1024.9|1038.9|1035.6|1039.3|1036|1024.8|1021.5|3363
1584456300000|2020-03-17 14:45:00|1039.1|1035.8|1029.1|1025.8|1040.3|1037|1027.4|1024.1|4917
1584456600000|2020-03-17 14:50:00|1029.2|1025.9|1026.3|1023|1029.7|1026.4|1019.3|1016|5203
1584456900000|2020-03-17 14:55:00|1026.4|1023.1|1033|1029.7|1035.3|1032|1022.7|1019.4|5573
1584457200000|2020-03-17 15:00:00|1032.9|1029.6|1035.7|1032.4|1036.9|1033.6|1029.7|1026.4|3956
1584457500000|2020-03-17 15:05:00|1035.9|1032.6|1051|1047.7|1051.1|1047.8|1035.9|1032.6|3957
1584457800000|2020-03-17 15:10:00|1051.1|1047.8|1064.5|1061.2|1064.8|1061.5|1051|1047.7|3224
1584458100000|2020-03-17 15:15:00|1064.6|1061.3|1067.4|1064.1|1069.1|1065.8|1060.1|1056.8|3544
1584458400000|2020-03-17 15:20:00|1067.5|1064.2|1062.3|1059|1071.6|1068.3|1057.4|1054.1|4875
1584458700000|2020-03-17 15:25:00|1062|1058.7|1063.9|1060.6|1067.5|1064.2|1058.4|1055.1|2174
1584459000000|2020-03-17 15:30:00|1064|1060.7|1070.8|1067.5|1074.7|1071.4|1063.5|1060.2|3221
1584459300000|2020-03-17 15:35:00|1070.9|1067.6|1058.1|1054.8|1071|1067.7|1058|1054.7|2488
1584459600000|2020-03-17 15:40:00|1058|1054.7|1069.1|1065.8|1069.1|1065.8|1056.3|1053|2890
1584459900000|2020-03-17 15:45:00|1069.2|1065.9|1074|1070.7|1075.2|1071.9|1064.7|1061.4|4055
1584460200000|2020-03-17 15:50:00|1073.8|1070.5|1083.9|1080.6|1084.5|1081.2|1073|1069.7|4218
1584460500000|2020-03-17 15:55:00|1084.3|1081|1086.1|1082.8|1086.7|1083.4|1081.9|1078.6|3488
1584460800000|2020-03-17 16:00:00|1086.3|1083|1093.2|1089.9|1093.2|1089.9|1081.9|1078.6|4387
1584461100000|2020-03-17 16:05:00|1093|1089.7|1105.7|1102.4|1105.8|1102.5|1093|1089.7|3475
1584461400000|2020-03-17 16:10:00|1105.5|1102.2|1110.9|1107.6|1110.9|1107.6|1103.7|1100.4|2775
1584461700000|2020-03-17 16:15:00|1110.8|1107.5|1100.5|1097.2|1110.9|1107.6|1093.1|1089.8|3544
1584462000000|2020-03-17 16:20:00|1101.1|1097.8|1090.3|1087|1101.2|1097.9|1088.1|1084.8|3662
1584462300000|2020-03-17 16:25:00|1090.4|1087.1|1086|1082.7|1091.2|1087.9|1084.6|1081.3|4823
1584462600000|2020-03-17 16:30:00|1086.1|1082.8|1089.3|1086|1091.5|1088.2|1085.4|1082.1|4335
1584462900000|2020-03-17 16:35:00|1088.9|1085.6|1079.9|1076.6|1088.9|1085.6|1078.8|1075.5|2356
1584463200000|2020-03-17 16:40:00|1080|1076.7|1073.1|1069.8|1082.5|1079.2|1071.1|1067.8|3478
1584463500000|2020-03-17 16:45:00|1073.3|1070|1075.6|1072.3|1079.1|1075.8|1073.2|1069.9|2410
1584463800000|2020-03-17 16:50:00|1075.4|1072.1|1065.3|1062|1075.7|1072.4|1062.9|1059.6|3010
1584464100000|2020-03-17 16:55:00|1065.5|1062.2|1068.5|1065.2|1068.6|1065.3|1062.6|1059.3|2761
1584464400000|2020-03-17 17:00:00|1068.7|1065.4|1071.5|1068.2|1076.6|1073.3|1067.4|1064.1|3569
1584464700000|2020-03-17 17:05:00|1071.8|1068.5|1063|1059.7|1073.8|1070.5|1060.4|1057.1|2119
1584465000000|2020-03-17 17:10:00|1062.4|1059.1|1053.6|1050.3|1063.4|1060.1|1052.8|1049.5|2738
1584465300000|2020-03-17 17:15:00|1053.4|1050.1|1054.5|1051.2|1056.9|1053.6|1049.6|1046.3|1705
1584465600000|2020-03-17 17:20:00|1054.4|1051.1|1058.3|1055|1059.8|1056.5|1052.2|1048.9|2609
1584465900000|2020-03-17 17:25:00|1058.4|1055.1|1057.7|1054.4|1059|1055.7|1053.2|1049.9|2232
1584466200000|2020-03-17 17:30:00|1057.8|1054.5|1056.9|1053.6|1060.9|1057.6|1052.7|1049.4|3239
1584466500000|2020-03-17 17:35:00|1056.8|1053.5|1061.9|1058.6|1062|1058.7|1053.9|1050.6|3203
1584466800000|2020-03-17 17:40:00|1061.6|1058.3|1065.9|1062.6|1066.1|1062.8|1061.6|1058.3|1979
1584467100000|2020-03-17 17:45:00|1065.7|1062.4|1072.2|1068.9|1072.4|1069.1|1064.8|1061.5|1620
1584467400000|2020-03-17 17:50:00|1072.5|1069.2|1071.4|1068.1|1076.4|1073.1|1069|1065.7|2048
1584467700000|2020-03-17 17:55:00|1071.2|1067.9|1073.2|1069.9|1075.1|1071.8|1069.4|1066.1|1983
1584468000000|2020-03-17 18:00:00|1072.5|1069.2|1075.1|1071.8|1076.1|1072.8|1068.2|1064.9|5964
1584468300000|2020-03-17 18:05:00|1074.6|1071.3|1087|1083.7|1087.6|1084.3|1074.3|1071|2372
1584468600000|2020-03-17 18:10:00|1087.6|1084.3|1086.4|1083.1|1087.8|1084.5|1080.5|1077.2|1923
1584468900000|2020-03-17 18:15:00|1086.2|1082.9|1092.7|1089.4|1092.9|1089.6|1085|1081.7|2157
1584469200000|2020-03-17 18:20:00|1092.8|1089.5|1085.3|1082|1094|1090.7|1084.1|1080.8|1854
1584469500000|2020-03-17 18:25:00|1085.2|1081.9|1095|1091.7|1096.2|1092.9|1082.1|1078.8|2195
1584469800000|2020-03-17 18:30:00|1095.4|1092.1|1099.1|1095.8|1100.3|1097|1095.4|1092.1|3123
1584470100000|2020-03-17 18:35:00|1099.2|1095.9|1096.3|1093|1101.8|1098.5|1093.6|1090.3|3670
1584470400000|2020-03-17 18:40:00|1096.4|1093.1|1086.6|1083.3|1096.9|1093.6|1086.5|1083.2|2547
1584470700000|2020-03-17 18:45:00|1086.4|1083.1|1079.8|1076.5|1090|1086.7|1077.9|1074.6|2812
1584471000000|2020-03-17 18:50:00|1079.7|1076.4|1078.5|1075.2|1082.1|1078.8|1077|1073.7|3099
1584471300000|2020-03-17 18:55:00|1078.8|1075.5|1084.1|1080.8|1084.1|1080.8|1078|1074.7|3374
1584471600000|2020-03-17 19:00:00|1084.6|1081.3|1069|1065.7|1085.9|1082.6|1067|1063.7|3744
1584471900000|2020-03-17 19:05:00|1069.7|1066.4|1080.9|1077.6|1082.6|1079.3|1065.7|1062.4|2889
1584472200000|2020-03-17 19:10:00|1081.1|1077.8|1074.4|1071.1|1084.4|1081.1|1071.7|1068.4|4594
1584472500000|2020-03-17 19:15:00|1074.3|1071|1076|1072.7|1078.6|1075.3|1072.1|1068.8|1653
1584472800000|2020-03-17 19:20:00|1076.8|1073.5|1079.7|1076.4|1081.1|1077.8|1071|1067.7|2317
1584473100000|2020-03-17 19:25:00|1079.8|1076.5|1076.8|1073.5|1080.8|1077.5|1073.9|1070.6|1944
1584473400000|2020-03-17 19:30:00|1076.7|1073.4|1077.4|1074.1|1080.7|1077.4|1072.9|1069.6|2168
1584473700000|2020-03-17 19:35:00|1077.5|1074.2|1088.1|1084.8|1088.4|1085.1|1077.5|1074.2|3528
1584474000000|2020-03-17 19:40:00|1088.6|1085.3|1096.3|1093|1099.2|1095.9|1088.3|1085|4876
1584474300000|2020-03-17 19:45:00|1096.7|1093.4|1099.1|1095.8|1102.2|1098.9|1092.6|1089.3|8031
1584474600000|2020-03-17 19:50:00|1099.3|1096|1105.2|1101.9|1105.6|1102.3|1097.1|1093.8|9061
1584474900000|2020-03-17 19:55:00|1105.1|1101.8|1096.8|1093.5|1110.7|1107.4|1089.5|1086.2|20311
1584475200000|2020-03-17 20:00:00|1097.6|1094.3|1092.4|1089.1|1103.2|1099.9|1087.2|1083.9|10530
1584475500000|2020-03-17 20:05:00|1092.6|1089.3|1101.8|1098.5|1104.9|1101.6|1092.1|1088.8|4925
1584475800000|2020-03-17 20:10:00|1101.6|1098.3|1093|1089.2|1102.3|1099|1091.9|1088.6|2290
1584476100000|2020-03-17 20:15:00|1093.1|1089.3|1093|1089.2|1094.4|1090.6|1092.1|1088.3|0
1584476400000|2020-03-17 20:20:00|1093.1|1089.3|1093.9|1090.1|1095.3|1091.5|1093.1|1089.3|0
1584476700000|2020-03-17 20:25:00|1093.8|1090|1092.8|1089|1093.9|1090.1|1092.8|1089|0
1584477000000|2020-03-17 20:30:00|1092.1|1088.8|1089.5|1086.2|1093.2|1089.9|1088.4|1085.1|863
1584477300000|2020-03-17 20:35:00|1089.3|1086|1087|1083.7|1089.3|1086|1082.9|1079.6|1453
1584477600000|2020-03-17 20:40:00|1087.1|1083.8|1085.9|1082.6|1087.1|1083.8|1081.9|1078.6|767
1584477900000|2020-03-17 20:45:00|1085.8|1082.5|1079.1|1075.8|1087.5|1084.2|1078.8|1075.5|1131
1584478200000|2020-03-17 20:50:00|1079.2|1075.9|1082.3|1079|1082.5|1079.2|1078.9|1075.6|563
1584478500000|2020-03-17 20:55:00|1082.2|1078.9|1078.4|1074.6|1082.5|1079.2|1078.3|1074.5|444
1584478800000|2020-03-17 21:00:00|1078.9|1075.1|1080.6|1076.8|1080.8|1077|1078.9|1075.1|0
1584479100000|2020-03-17 21:05:00|1080.4|1076.6|1080|1076.2|1080.6|1076.8|1080|1076.2|0
1584479400000|2020-03-17 21:10:00|1079.9|1076.1|1078|1074.2|1080|1076.2|1078|1074.2|0
1584479700000|2020-03-17 21:15:00|1077.9|1074.1|1078.6|1074.8|1079|1075.2|1077.5|1073.7|0
1584480000000|2020-03-17 21:20:00|1078.8|1075|1078.8|1075|1079|1075.2|1078.2|1074.4|0
1584480300000|2020-03-17 21:25:00|1078.9|1075.1|1079.1|1075.3|1079.1|1075.3|1078.6|1074.8|0
1584480600000|2020-03-17 21:30:00|1079.2|1075.4|1078.6|1074.8|1079.2|1075.4|1078.4|1074.6|0
1584480900000|2020-03-17 21:35:00|1078.5|1074.7|1078.6|1074.8|1078.6|1074.8|1078.4|1074.6|0
1584481200000|2020-03-17 21:40:00|1078.4|1074.6|1078.5|1074.7|1078.9|1075.1|1078.4|1074.6|0
1584481500000|2020-03-17 21:45:00|1078.4|1074.6|1074.9|1071.1|1078.5|1074.7|1074.1|1070.3|0
1584481800000|2020-03-17 21:50:00|1075|1071.2|1075.9|1072.1|1076|1072.2|1073.5|1069.7|0
1584482100000|2020-03-17 21:55:00|1076|1072.2|1077.1|1073.3|1077.7|1073.9|1076|1072.2|0
1584482400000|2020-03-17 22:00:00|1076.8|1073|1074.5|1071.2|1080.8|1077.5|1073.9|1070.6|725
1584482700000|2020-03-17 22:05:00|1074.7|1071.4|1074.9|1071.6|1075.3|1072|1072.6|1069.3|436
1584483000000|2020-03-17 22:10:00|1074.6|1071.3|1071.6|1068.3|1075.2|1071.9|1068.7|1065.4|390
1584483300000|2020-03-17 22:15:00|1072|1068.7|1074.4|1071.1|1075.8|1072.5|1072|1068.7|942
1584483600000|2020-03-17 22:20:00|1074.8|1071.5|1068.2|1064.9|1074.8|1071.5|1066.8|1063.5|298
1584483900000|2020-03-17 22:25:00|1068.3|1065|1073.4|1070.1|1074.9|1071.6|1068.3|1065|183
1584484200000|2020-03-17 22:30:00|1073.3|1070|1072|1068.7|1076.7|1073.4|1069.9|1066.6|117
1584484500000|2020-03-17 22:35:00|1071.8|1068.5|1071|1067.7|1073.5|1070.2|1069|1065.7|63
1584484800000|2020-03-17 22:40:00|1070.9|1067.6|1066.6|1063.3|1072.1|1068.8|1065.7|1062.4|74
1584485100000|2020-03-17 22:45:00|1066.5|1063.2|1063|1059.7|1068.4|1065.1|1060.1|1056.8|171
1584485400000|2020-03-17 22:50:00|1062.9|1059.6|1066.2|1062.9|1066.7|1063.4|1061.9|1058.6|121
1584485700000|2020-03-17 22:55:00|1066.1|1062.8|1067.5|1064.2|1068.3|1065|1063.7|1060.4|168
1584486000000|2020-03-17 23:00:00|1067.4|1064.1|1065.4|1062.1|1068.2|1064.9|1065|1061.7|52
1584486300000|2020-03-17 23:05:00|1065.3|1062|1063.6|1060.3|1066.4|1063.1|1061.9|1058.6|174
1584486600000|2020-03-17 23:10:00|1063.5|1060.2|1064.9|1061.6|1066|1062.7|1058.9|1055.6|138
1584486900000|2020-03-17 23:15:00|1065.5|1062.2|1071.3|1068|1072.2|1068.9|1064.5|1061.2|60
1584487200000|2020-03-17 23:20:00|1071.2|1067.9|1066.4|1063.1|1071.2|1067.9|1066.1|1062.8|363
1584487500000|2020-03-17 23:25:00|1066.3|1063|1065.5|1062.2|1068.2|1064.9|1063.8|1060.5|248
1584487800000|2020-03-17 23:30:00|1065.6|1062.3|1063.3|1060|1068.4|1065.1|1063.1|1059.8|98
1584488100000|2020-03-17 23:35:00|1063|1059.7|1060.4|1057.1|1063.6|1060.3|1058.2|1054.9|67
1584488400000|2020-03-17 23:40:00|1060.1|1056.8|1060.5|1057.2|1062.6|1059.3|1059|1055.7|132
1584488700000|2020-03-17 23:45:00|1060.3|1057|1054.5|1051.2|1061.8|1058.5|1053.4|1050.1|160
1584489000000|2020-03-17 23:50:00|1054.4|1051.1|1053.1|1049.8|1055.8|1052.5|1050.2|1046.9|106
1584489300000|2020-03-17 23:55:00|1053|1049.7|1055.9|1052.6|1055.9|1052.6|1052.1|1048.8|89
1584489600000|2020-03-18 00:00:00|1056.1|1052.8|1061|1057.7|1061|1057.7|1053.6|1050.3|80
1584489900000|2020-03-18 00:05:00|1060.9|1057.6|1057.5|1054.2|1060.9|1057.6|1053.9|1050.6|102
1584490200000|2020-03-18 00:10:00|1057.6|1054.3|1057.3|1054|1059.7|1056.4|1057|1053.7|80
1584490500000|2020-03-18 00:15:00|1057.2|1053.9|1059.7|1056.4|1062.6|1059.3|1056|1052.7|198
1584490800000|2020-03-18 00:20:00|1059.6|1056.3|1057.7|1054.4|1062.4|1059.1|1056.3|1053|111
1584491100000|2020-03-18 00:25:00|1057.6|1054.3|1057.2|1053.9|1061.9|1058.6|1056.1|1052.8|67
1584491400000|2020-03-18 00:30:00|1057.3|1054|1055.5|1052.2|1059.4|1056.1|1055.5|1052.2|101
1584491700000|2020-03-18 00:35:00|1055.2|1051.9|1052.3|1049|1055.3|1052|1048.7|1045.4|253
1584492000000|2020-03-18 00:40:00|1052.2|1048.9|1051|1047.7|1053.1|1049.8|1049.3|1046|66
1584492300000|2020-03-18 00:45:00|1050.9|1047.6|1045.7|1042.4|1052|1048.7|1045.1|1041.8|178
1584492600000|2020-03-18 00:50:00|1045.8|1042.5|1042|1038.7|1046.1|1042.8|1042|1038.7|254
1584492900000|2020-03-18 00:55:00|1041.9|1038.6|1047.3|1044|1051.4|1048.1|1041.9|1038.6|88
1584493200000|2020-03-18 01:00:00|1046.9|1043.6|1047.4|1044.1|1050.2|1046.9|1044.8|1041.5|42
1584493500000|2020-03-18 01:05:00|1047.5|1044.2|1040.7|1037.4|1047.8|1044.5|1040.7|1037.4|73
1584493800000|2020-03-18 01:10:00|||||||||5
1584494100000|2020-03-18 01:15:00|1040.8|1037.5|1040.7|1037.4|1043.4|1040.1|1040.7|1037.4|211
1584494400000|2020-03-18 01:20:00|1042.6|1039.3|1040.7|1037.4|1043.3|1040|1040.7|1037.4|7
1584494700000|2020-03-18 01:25:00|1040.9|1037.6|1040.7|1037.4|1043.3|1040|1040.7|1037.4|35
1584495000000|2020-03-18 01:30:00|1035.6|1032.3|1045.8|1042.5|1046.7|1043.4|1035.6|1032.3|47
1584495300000|2020-03-18 01:35:00|1046.1|1042.8|1047.6|1044.3|1054.1|1050.8|1044.1|1040.8|80
1584495600000|2020-03-18 01:40:00|1047.7|1044.4|1044.4|1041.1|1048.7|1045.4|1043.8|1040.5|59
1584495900000|2020-03-18 01:45:00|1044.5|1041.2|1047.2|1043.9|1050|1046.7|1043.7|1040.4|64
1584496200000|2020-03-18 01:50:00|1047.3|1044|1048.4|1045.1|1050.5|1047.2|1047|1043.7|136
1584496500000|2020-03-18 01:55:00|1048.5|1045.2|1047|1043.7|1049.2|1045.9|1045.5|1042.2|36
1584496800000|2020-03-18 02:00:00|1047.1|1043.8|1044.4|1041.1|1048.8|1045.5|1043.9|1040.6|56
1584497100000|2020-03-18 02:05:00|1044.3|1041|1046.5|1043.2|1047.6|1044.3|1043.9|1040.6|103
1584497400000|2020-03-18 02:10:00|1046.4|1043.1|1047|1043.7|1047.5|1044.2|1043.4|1040.1|114
1584497700000|2020-03-18 02:15:00|1046.9|1043.6|1048.2|1044.9|1049.5|1046.2|1043.8|1040.5|105
1584498000000|2020-03-18 02:20:00|1048.1|1044.8|1048.4|1045.1|1049.5|1046.2|1047.1|1043.8|50
1584498300000|2020-03-18 02:25:00|1048.5|1045.2|1047.6|1044.3|1048.6|1045.3|1046.9|1043.6|22
1584498600000|2020-03-18 02:30:00|1047.8|1044.5|1055.4|1052.1|1057.1|1053.8|1047.8|1044.5|58
1584498900000|2020-03-18 02:35:00|1055.6|1052.3|1052.8|1049.5|1056.1|1052.8|1052.3|1049|15
1584499200000|2020-03-18 02:40:00|1052.9|1049.6|1058|1054.7|1058.5|1055.2|1052.9|1049.6|14
1584499500000|2020-03-18 02:45:00|1058.1|1054.8|1058.7|1055.4|1059|1055.7|1055.9|1052.6|24
1584499800000|2020-03-18 02:50:00|1058.6|1055.3|1063.8|1060.5|1064|1060.7|1056.9|1053.6|25
1584500100000|2020-03-18 02:55:00|1063.9|1060.6|1061.4|1058.1|1064.8|1061.5|1060.2|1056.9|82
1584500400000|2020-03-18 03:00:00|1061.5|1058.2|1055.8|1052.5|1062.2|1058.9|1055.8|1052.5|103
1584500700000|2020-03-18 03:05:00|1055.7|1052.4|1057.6|1054.3|1057.9|1054.6|1055.7|1052.4|18
1584501000000|2020-03-18 03:10:00|1057.9|1054.6|1059|1055.7|1060.2|1056.9|1057.7|1054.4|17
1584501300000|2020-03-18 03:15:00|1059.1|1055.8|1056.8|1053.5|1059.6|1056.3|1055|1051.7|27
1584501600000|2020-03-18 03:20:00|1057.1|1053.8|1051.2|1047.9|1057.3|1054|1049.7|1046.4|75
1584501900000|2020-03-18 03:25:00|1051.3|1048|1052|1048.7|1053.5|1050.2|1049.8|1046.5|23
1584502200000|2020-03-18 03:30:00|1052.1|1048.8|1048.3|1045|1052.9|1049.6|1047.9|1044.6|38
1584502500000|2020-03-18 03:35:00|1048.5|1045.2|1046.5|1043.2|1048.8|1045.5|1045.7|1042.4|96
1584502800000|2020-03-18 03:40:00|1046.4|1043.1|1047|1043.7|1049|1045.7|1045.9|1042.6|42
1584503100000|2020-03-18 03:45:00|1046.9|1043.6|1045|1041.7|1048.5|1045.2|1044.5|1041.2|23
1584503400000|2020-03-18 03:50:00|1045.2|1041.9|1045.1|1041.8|1046.4|1043.1|1043.7|1040.4|22
1584503700000|2020-03-18 03:55:00|1044.9|1041.6|1043.7|1040.4|1045.3|1042|1042.7|1039.4|30
1584504000000|2020-03-18 04:00:00|1043.8|1040.5|1044.7|1041.4|1046.1|1042.8|1036|1032.7|22
1584504300000|2020-03-18 04:05:00|1045.7|1042.4|1047.3|1044|1047.9|1044.6|1044.3|1041|34
1584504600000|2020-03-18 04:10:00|1047.5|1044.2|1048|1044.7|1049.3|1046|1047.3|1044|9
1584504900000|2020-03-18 04:15:00|1047.9|1044.6|1044.7|1041.4|1047.9|1044.6|1035.8|1032.5|69
1584505200000|2020-03-18 04:20:00|1044.6|1041.3|1045.7|1042.4|1047.3|1044|1043.8|1040.5|16
1584505500000|2020-03-18 04:25:00|1045.2|1041.9|1044.2|1040.9|1046.4|1043.1|1044.1|1040.8|11
1584505800000|2020-03-18 04:30:00|1044.3|1041|1046.6|1043.3|1046.7|1043.4|1044.2|1040.9|5
1584506100000|2020-03-18 04:35:00|1046.5|1043.2|1042.9|1039.6|1046.5|1043.2|1042.8|1039.5|5
1584506400000|2020-03-18 04:40:00|1043.1|1039.8|1035.6|1032.3|1043.3|1040|1035.6|1032.3|4
1584507000000|2020-03-18 04:50:00|1035.8|1032.5|1035.6|1032.3|1042.9|1039.6|1035.6|1032.3|10
1584507300000|2020-03-18 04:55:00|||||||||2
1584507600000|2020-03-18 05:00:00|||||||||1
1584508200000|2020-03-18 05:10:00|1037.2|1033.9|1036|1032.7|1037.2|1033.9|1036|1032.7|4
1584508500000|2020-03-18 05:15:00|1043|1039.7|1035.6|1032.3|1043|1039.7|1035.6|1032.3|1
1584510600000|2020-03-18 05:50:00|||||||||1
1584510900000|2020-03-18 05:55:00|||||||||2
1584511800000|2020-03-18 06:10:00|1042.5|1039.2|1042.5|1039.2|1042.5|1039.2|1042.5|1039.2|9
1584513000000|2020-03-18 06:30:00|||||||||6
1584513300000|2020-03-18 06:35:00|||||||||25
1584513600000|2020-03-18 06:40:00|||||||||25
1584514800000|2020-03-18 07:00:00|||||||||2
1584515100000|2020-03-18 07:05:00|||||||||1
1584516000000|2020-03-18 07:20:00|1042.6|1039.3|1042.6|1039.3|1042.6|1039.3|1042.6|1039.3|0
1584516600000|2020-03-18 07:30:00|||||||||1
1584517800000|2020-03-18 07:50:00|||||||||40
1584519600000|2020-03-18 08:20:00|||||||||25
1584519900000|2020-03-18 08:25:00|||||||||3
1584520200000|2020-03-18 08:30:00|||||||||4
1584520500000|2020-03-18 08:35:00|||||||||2
1584520800000|2020-03-18 08:40:00|||||||||4
1584524100000|2020-03-18 09:35:00|||||||||20
1584524400000|2020-03-18 09:40:00|||||||||43
1584524700000|2020-03-18 09:45:00|||||||||50
1584525000000|2020-03-18 09:50:00|||||||||61
1584525300000|2020-03-18 09:55:00|||||||||11
1584525900000|2020-03-18 10:05:00|||||||||36
1584526500000|2020-03-18 10:15:00|||||||||56
1584527100000|2020-03-18 10:25:00|||||||||5
1584527400000|2020-03-18 10:30:00|||||||||3
1584528300000|2020-03-18 10:45:00|||||||||7
1584528600000|2020-03-18 10:50:00|||||||||75
1584528900000|2020-03-18 10:55:00|||||||||80
1584529200000|2020-03-18 11:00:00|||||||||146
1584529500000|2020-03-18 11:05:00|||||||||22
1584529800000|2020-03-18 11:10:00|||||||||12
1584530100000|2020-03-18 11:15:00|||||||||8
1584530400000|2020-03-18 11:20:00|||||||||151
1584530700000|2020-03-18 11:25:00|||||||||10
1584531000000|2020-03-18 11:30:00|||||||||7
1584531300000|2020-03-18 11:35:00|||||||||3
1584532200000|2020-03-18 11:50:00|||||||||6
1584532800000|2020-03-18 12:00:00|||||||||5
1584533100000|2020-03-18 12:05:00|||||||||4
1584534600000|2020-03-18 12:30:00|||||||||80
1584535800000|2020-03-18 12:50:00|||||||||7
1584536400000|2020-03-18 13:00:00|||||||||9
1584536700000|2020-03-18 13:05:00|||||||||24
1584537300000|2020-03-18 13:15:00|||||||||2
1584537600000|2020-03-18 13:20:00|||||||||31
1584538200000|2020-03-18 13:30:00|1034.4|1031.1|1040.3|1037|1048.2|1044.9|1021.6|1018.3|5375
1584538500000|2020-03-18 13:35:00|1040|1036.7|1022.2|1018.9|1040.7|1037.4|1021.5|1018.2|4351
1584538800000|2020-03-18 13:40:00|1022.8|1019.5|1033.7|1030.4|1035.5|1032.2|1020.5|1017.2|3441
1584539100000|2020-03-18 13:45:00|1033.6|1030.3|1022.3|1019|1033.8|1030.5|1021.1|1017.8|3145
1584539400000|2020-03-18 13:50:00|1021.6|1018.3|1058.5|1055.2|1058.5|1055.2|1020.5|1017.2|4227
1584539700000|2020-03-18 13:55:00|1060.1|1056.8|1049.9|1046.6|1066.3|1063|1044.9|1041.6|3513
1584540000000|2020-03-18 14:00:00|1048.9|1045.6|1070.3|1067|1072.5|1069.2|1044.5|1041.2|2435
1584540300000|2020-03-18 14:05:00|1069.9|1066.6|1044.1|1040.8|1070.3|1067|1044.1|1040.8|2584
1584540600000|2020-03-18 14:10:00|1044.5|1041.2|1048.6|1045.3|1055.1|1051.8|1042.9|1039.6|2861
1584540900000|2020-03-18 14:15:00|1049.1|1045.8|1042.4|1039.1|1056.2|1052.9|1042.4|1039.1|2581
1584541200000|2020-03-18 14:20:00|1040.7|1037.4|1035.8|1032.5|1048.5|1045.2|1031.8|1028.5|1849
1584541500000|2020-03-18 14:25:00|1034.3|1031|1043.4|1040.1|1043.8|1040.5|1033.1|1029.8|3042
1584541800000|2020-03-18 14:30:00|1043.8|1040.5|1044.5|1041.2|1051.5|1048.2|1037.9|1034.6|2796
1584542100000|2020-03-18 14:35:00|1043.6|1040.3|1044.8|1041.5|1047.8|1044.5|1037.9|1034.6|1913
1584542400000|2020-03-18 14:40:00|1044.7|1041.4|1051.9|1048.6|1053.7|1050.4|1044.4|1041.1|1771
1584542700000|2020-03-18 14:45:00|1051.8|1048.5|1042.9|1039.6|1053.4|1050.1|1038.6|1035.3|1665
1584543000000|2020-03-18 14:50:00|1042.6|1039.3|1034.3|1031|1044.6|1041.3|1030.4|1027.1|1780
1584543300000|2020-03-18 14:55:00|1033.9|1030.6|1030.1|1026.8|1037|1033.7|1029.5|1026.2|1659
1584543600000|2020-03-18 15:00:00|1030.7|1027.4|1031.2|1027.9|1039.3|1036|1029.9|1026.6|1675
1584543900000|2020-03-18 15:05:00|1030.6|1027.3|1022.2|1018.9|1031|1027.7|1022.2|1018.9|2511
1584544200000|2020-03-18 15:10:00|1022.7|1019.4|1014.6|1011.3|1023.5|1020.2|1013.3|1010|2907
1584544500000|2020-03-18 15:15:00|1014.5|1011.2|1020.4|1017.1|1020.4|1017.1|1009.5|1006.2|4004
1584544800000|2020-03-18 15:20:00|1017.2|1013.9|1027.9|1024.6|1030.5|1027.2|1016.6|1013.3|1508
1584545100000|2020-03-18 15:25:00|1027.4|1024.1|1026.2|1022.9|1034.1|1030.8|1025.4|1022.1|1747
1584545400000|2020-03-18 15:30:00|1025.7|1022.4|1027.8|1024.5|1032.4|1029.1|1020|1016.7|1992
1584545700000|2020-03-18 15:35:00|1028.2|1024.9|1023.6|1020.3|1034.7|1031.4|1021.9|1018.6|1989
1584546000000|2020-03-18 15:40:00|1023.9|1020.6|1021.2|1017.9|1026.4|1023.1|1019.5|1016.2|1624
1584546300000|2020-03-18 15:45:00|1021|1017.7|1021.7|1018.4|1030.7|1027.4|1016.2|1012.9|2721
1584546600000|2020-03-18 15:50:00|1021.9|1018.6|1035.8|1032.5|1036.7|1033.4|1021.9|1018.6|2538
1584546900000|2020-03-18 15:55:00|1036.1|1032.8|1037.9|1034.6|1040.5|1037.2|1034.3|1031|1861
1584547200000|2020-03-18 16:00:00|1036.5|1033.2|1026.2|1022.9|1039.4|1036.1|1026.2|1022.9|1931
1584547500000|2020-03-18 16:05:00|1025.7|1022.4|1030.2|1026.9|1037.2|1033.9|1024|1020.7|1635
1584547800000|2020-03-18 16:10:00|1030.8|1027.5|1026|1022.7|1034.4|1031.1|1026|1022.7|2237
1584548100000|2020-03-18 16:15:00|1026.3|1023|1019|1015.7|1026.3|1023|1016.3|1013|2375
1584548400000|2020-03-18 16:20:00|1019.1|1015.8|1021|1017.7|1023.1|1019.8|1013.8|1010.5|2936
1584548700000|2020-03-18 16:25:00|1021.3|1018|1025.6|1022.3|1026.9|1023.6|1017.2|1013.9|3600
1584549000000|2020-03-18 16:30:00|1025.7|1022.4|1019.6|1016.3|1026.9|1023.6|1018.4|1015.1|3359
1584549300000|2020-03-18 16:35:00|1019.5|1016.2|1013.1|1009.8|1020|1016.7|1010.5|1007.2|2957
1584549600000|2020-03-18 16:40:00|1013.2|1009.9|1017.9|1014.6|1018.1|1014.8|1010.6|1007.3|2114
1584549900000|2020-03-18 16:45:00|1018.2|1014.9|1011.5|1008.2|1020.1|1016.8|1010.3|1007|1739
1584550200000|2020-03-18 16:50:00|1011.3|1008|1004.8|1001.5|1012.9|1009.6|1004.1|1000.8|2637
1584550500000|2020-03-18 16:55:00|1006.6|1003.3|1000.1|996.8|1007.4|1004.1|994.9|991.6|1885
1584551400000|2020-03-18 17:10:00|997.3|994|1006.2|1002.9|1010|1006.7|995.7|992.4|3296
1584551700000|2020-03-18 17:15:00|1006.7|1003.4|1006.9|1003.6|1013.1|1009.8|1000.7|997.4|2361
1584552000000|2020-03-18 17:20:00|1006.8|1003.5|999.7|996.4|1008.3|1005|998.7|995.4|1890
1584552300000|2020-03-18 17:25:00|999.8|996.5|987.7|984.4|1000.9|997.6|985.5|982.2|2058
1584552600000|2020-03-18 17:30:00|987.9|984.6|977.9|974.6|988.2|984.9|977|973.7|2596
1584552900000|2020-03-18 17:35:00|978.2|974.9|988.7|985.4|989.2|985.9|977.5|974.2|2763
1584553200000|2020-03-18 17:40:00|988.8|985.5|1001.5|998.2|1002.7|999.4|984.6|981.3|3784
1584553500000|2020-03-18 17:45:00|1001.4|998.1|1000.5|997.2|1003.4|1000.1|994|990.7|3254
1584553800000|2020-03-18 17:50:00|1000.9|997.6|989.3|986|1001.4|998.1|989.2|985.9|2212
1584554100000|2020-03-18 17:55:00|989.5|986.2|989.7|986.4|989.7|986.4|983.7|980.4|1955
1584554400000|2020-03-18 18:00:00|989.2|985.9|986.7|983.4|991.5|988.2|981.8|978.5|1963
1584554700000|2020-03-18 18:05:00|987.4|984.1|985.8|982.5|993.9|990.6|984.1|980.8|2126
1584555000000|2020-03-18 18:10:00|986.3|983|976|972.7|988|984.7|974.9|971.6|3044
1584555300000|2020-03-18 18:15:00|975.4|972.1|973.3|970|983.2|979.9|972.8|969.5|2006
1584555600000|2020-03-18 18:20:00|972.8|969.5|973.6|970.3|978.4|975.1|969.5|966.2|2075
1584555900000|2020-03-18 18:25:00|973.9|970.6|978.8|975.5|979.7|976.4|970.4|967.1|2435
1584556200000|2020-03-18 18:30:00|979.2|975.9|982.1|978.8|986.3|983|973.5|970.2|2545
1584556500000|2020-03-18 18:35:00|982.5|979.2|995.6|992.3|996.9|993.6|982.5|979.2|3945
1584556800000|2020-03-18 18:40:00|996.1|992.8|992.9|989.6|997.3|994|982.6|979.3|3845
1584557100000|2020-03-18 18:45:00|992.5|989.2|985.9|982.6|997|993.7|980|976.7|2508
1584557400000|2020-03-18 18:50:00|986.1|982.8|994.7|991.4|995.9|992.6|984.6|981.3|2089
1584557700000|2020-03-18 18:55:00|994.9|991.6|1006.4|1003.1|1007.2|1003.9|992.9|989.6|3799
1584558000000|2020-03-18 19:00:00|1006.6|1003.3|983.9|980.6|1008.1|1004.8|983.4|980.1|4664
1584558300000|2020-03-18 19:05:00|983.5|980.2|986.4|983.1|993.7|990.4|978.4|975.1|5082
1584558600000|2020-03-18 19:10:00|986.9|983.6|996.6|993.3|1000.9|997.6|986.9|983.6|4058
1584558900000|2020-03-18 19:15:00|996.4|993.1|994.3|991|999.2|995.9|988.6|985.3|2980
1584559200000|2020-03-18 19:20:00|994.1|990.8|983.1|979.8|994.4|991.1|983.1|979.8|2972
1584559500000|2020-03-18 19:25:00|982.5|979.2|973.4|970.1|986.2|982.9|973.4|970.1|3762
1584559800000|2020-03-18 19:30:00|973.3|970|976|972.7|987.1|983.8|972.8|969.5|2832
1584560100000|2020-03-18 19:35:00|976.1|972.8|968.9|965.6|976.1|972.8|967.1|963.8|3291
1584560400000|2020-03-18 19:40:00|969|965.7|981.4|978.1|984|980.7|968.9|965.6|6074
1584560700000|2020-03-18 19:45:00|981.2|977.9|985.4|982.1|985.8|982.5|974.9|971.6|5087
1584561000000|2020-03-18 19:50:00|986.2|982.9|979.3|976|986.6|983.3|971.6|968.3|13987
1584561300000|2020-03-18 19:55:00|979|975.7|1009.3|1006|1010.2|1006.9|974.9|971.6|26276
1584561600000|2020-03-18 20:00:00|1009.2|1005.9|998.1|994.8|1010.5|1007.2|989.9|986.6|6108
1584561900000|2020-03-18 20:05:00|998.2|994.9|1006.7|1003.4|1008.5|1005.2|997.6|994.3|2976
1584562200000|2020-03-18 20:10:00|1006.6|1003.3|1010.4|1006.6|1016.4|1013.1|1003.8|1000.5|4737
1584562500000|2020-03-18 20:15:00|1010.2|1006.4|1008.8|1005|1010.3|1006.5|1008.7|1004.9|5
1584562800000|2020-03-18 20:20:00|1008.7|1004.9|1008.5|1004.7|1008.9|1005.1|1008|1004.2|0
1584563100000|2020-03-18 20:25:00|1008.4|1004.6|1008.5|1004.7|1008.5|1004.7|1007.5|1003.7|0
1584563400000|2020-03-18 20:30:00|1008.3|1004.5|1010.3|1007|1010.9|1007.6|1007.1|1003.8|1376
1584563700000|2020-03-18 20:35:00|1010.2|1006.9|1012.4|1009.1|1012.5|1009.2|1009.7|1006.4|1246
1584564000000|2020-03-18 20:40:00|1012.3|1009|1012.1|1008.8|1012.5|1009.2|1010.2|1006.9|810
1584564300000|2020-03-18 20:45:00|1012.2|1008.9|1011.2|1007.9|1015|1011.7|1011.2|1007.9|742
1584564600000|2020-03-18 20:50:00|1011.3|1008|1011.2|1007.9|1011.7|1008.4|1009.7|1006.4|1067
1584564900000|2020-03-18 20:55:00|1011.5|1008.2|1016.8|1013|1016.9|1013.4|1011.5|1008.2|758
1584565200000|2020-03-18 21:00:00|1015.7|1011.9|1015|1011.2|1015.8|1012|1014.1|1010.3|0
1584565500000|2020-03-18 21:05:00|1014.9|1011.1|1013.8|1010|1015.1|1011.3|1013.6|1009.8|0
1584565800000|2020-03-18 21:10:00|1013.9|1010.1|1014.6|1010.8|1014.6|1010.8|1013.7|1009.9|0
1584566100000|2020-03-18 21:15:00|1014.5|1010.7|1012.5|1008.7|1014.5|1010.7|1012.5|1008.7|0
1584566400000|2020-03-18 21:20:00|1012.4|1008.6|1011.9|1008.1|1012.4|1008.6|1010.9|1007.1|0
1584566700000|2020-03-18 21:25:00|1012|1008.2|1012|1008.2|1012.4|1008.6|1011.4|1007.6|0
1584567000000|2020-03-18 21:30:00|1012.1|1008.3|1012.5|1008.7|1013|1009.2|1011.6|1007.8|0
1584567300000|2020-03-18 21:35:00|1012.6|1008.8|1012.8|1009|1013.1|1009.3|1012.1|1008.3|0
1584567600000|2020-03-18 21:40:00|1012.6|1008.8|1011.9|1008.1|1012.8|1009|1011.9|1008.1|0
1584567900000|2020-03-18 21:45:00|1011.7|1007.9|1011|1007.2|1011.9|1008.1|1010.7|1006.9|0
1584568200000|2020-03-18 21:50:00|1011.1|1007.3|1011.8|1008|1011.9|1008.1|1010.8|1007|0
1584568500000|2020-03-18 21:55:00|1011.9|1008.1|1013.3|1009.5|1013.3|1009.5|1011.9|1008.1|0
1584568800000|2020-03-18 22:00:00|1014.3|1011|1007.2|1003.9|1014.5|1011.2|1004.8|1001.5|500
1584569100000|2020-03-18 22:05:00|1007.1|1003.8|1003.3|1000|1007.8|1004.5|1002.7|999.4|566
1584569400000|2020-03-18 22:10:00|1003.2|999.9|1004.5|1001.2|1007.1|1003.8|1001.7|998.4|298
1584569700000|2020-03-18 22:15:00|1004.3|1001|1009.1|1005.8|1009.2|1005.9|1002.1|998.8|470
1584570000000|2020-03-18 22:20:00|1009.2|1005.9|1007.9|1004.6|1011.1|1007.8|1004.3|1001|272
1584570300000|2020-03-18 22:25:00|1007.5|1004.2|1002.1|998.8|1010|1006.7|1002|998.7|304
1584570600000|2020-03-18 22:30:00|1002.2|998.9|1002.3|999|1003.7|1000.4|1000.9|997.6|165
1584570900000|2020-03-18 22:35:00|1002.2|998.9|1006.8|1003.5|1006.8|1003.5|1000.5|997.2|127
1584571200000|2020-03-18 22:40:00|1006.9|1003.6|1007.3|1004|1009.4|1006.1|1004.5|1001.2|114
1584571500000|2020-03-18 22:45:00|1007.4|1004.1|1015.3|1012|1016.3|1013|1003.5|1000.2|331
1584571800000|2020-03-18 22:50:00|1015.5|1012.2|1019.1|1015.8|1021.2|1017.9|1012.2|1008.9|908
1584572100000|2020-03-18 22:55:00|1019.3|1016|1025.1|1021.8|1032.9|1029.6|1016.2|1012.9|887
1584572400000|2020-03-18 23:00:00|1024.7|1021.4|1022.4|1019.1|1026.8|1023.5|1017.9|1014.6|630
1584572700000|2020-03-18 23:05:00|1022.5|1019.2|1014.8|1011.5|1022.7|1019.4|1014.2|1010.9|348
1584573000000|2020-03-18 23:10:00|1014.5|1011.2|1018.5|1015.2|1023.3|1020|1014.2|1010.9|554
1584573300000|2020-03-18 23:15:00|1018.6|1015.3|1023.7|1020.4|1025.7|1022.4|1017.7|1014.4|385
1584573600000|2020-03-18 23:20:00|1023.9|1020.6|1026|1022.7|1027.7|1024.4|1022|1018.7|150
1584573900000|2020-03-18 23:25:00|1026.5|1023.2|1030.4|1027.1|1031.8|1028.5|1026|1022.7|546
1584574200000|2020-03-18 23:30:00|1030.6|1027.3|1035.4|1032.1|1036|1032.7|1029.3|1026|301
1584574500000|2020-03-18 23:35:00|1034|1030.7|1037.7|1034.4|1038.9|1035.6|1033.7|1030.4|237
1584574800000|2020-03-18 23:40:00|1037.5|1034.2|1039.4|1036.1|1039.6|1036.3|1035.1|1031.8|329
1584575100000|2020-03-18 23:45:00|1039.3|1036|1040.6|1037.3|1041.7|1038.4|1035.1|1031.8|427
1584575400000|2020-03-18 23:50:00|1041|1037.7|1041.7|1038.4|1042.7|1039.4|1040.8|1037.5|252
1584575700000|2020-03-18 23:55:00|1041.8|1038.5|1033.8|1030.5|1042.9|1039.6|1033.7|1030.4|223
1584576000000|2020-03-19 00:00:00|1033.9|1030.6|1037.4|1034.1|1039.6|1036.3|1033.9|1030.6|252
1584576300000|2020-03-19 00:05:00|1037.6|1034.3|1035.3|1032|1040.1|1036.8|1033.9|1030.6|292
1584576600000|2020-03-19 00:10:00|1035.2|1031.9|1030.9|1027.6|1036|1032.7|1030.1|1026.8|161
1584576900000|2020-03-19 00:15:00|1030.7|1027.4|1033.1|1029.8|1034.9|1031.6|1029.7|1026.4|144
1584577200000|2020-03-19 00:20:00|1033|1029.7|1029.9|1026.6|1033|1029.7|1027.9|1024.6|188
1584577500000|2020-03-19 00:25:00|1029.8|1026.5|1033.7|1030.4|1034.2|1030.9|1029.7|1026.4|126
1584577800000|2020-03-19 00:30:00|1033.6|1030.3|1032.8|1029.5|1034|1030.7|1030|1026.7|84
1584578100000|2020-03-19 00:35:00|1032.7|1029.4|1034|1030.7|1035.8|1032.5|1030.4|1027.1|414
1584578400000|2020-03-19 00:40:00|1034.1|1030.8|1031.9|1028.6|1034.3|1031|1031.2|1027.9|72
1584578700000|2020-03-19 00:45:00|1032|1028.7|1032.2|1028.9|1034.1|1030.8|1028.5|1025.2|325
1584579000000|2020-03-19 00:50:00|1032.3|1029|1026.6|1023.3|1032.6|1029.3|1025.5|1022.2|239
1584579300000|2020-03-19 00:55:00|1026.8|1023.5|1024.5|1021.2|1027.1|1023.8|1022|1018.7|449
1584579600000|2020-03-19 01:00:00|1024.4|1021.1|1022.6|1019.3|1026.5|1023.2|1022.4|1019.1|162
1584579900000|2020-03-19 01:05:00|1022.5|1019.2|1017|1013.7|1024.2|1020.9|1016.9|1013.6|261
1584580200000|2020-03-19 01:10:00|1017.3|1014|1024|1020.7|1025|1021.7|1017.3|1014|158
1584580500000|2020-03-19 01:15:00|1023.8|1020.5|1022.3|1019|1026.6|1023.3|1019.7|1016.4|218
1584580800000|2020-03-19 01:20:00|1022|1018.7|1023.7|1020.4|1027|1023.7|1021.6|1018.3|344
1584581100000|2020-03-19 01:25:00|1023.8|1020.5|1029.8|1026.5|1030.9|1027.6|1022.1|1018.8|554
1584581400000|2020-03-19 01:30:00|1029.9|1026.6|1020.4|1017.1|1030.4|1027.1|1020.1|1016.8|475
1584581700000|2020-03-19 01:35:00|1020.5|1017.2|1015.8|1012.5|1023.4|1020.1|1014.9|1011.6|168
1584582000000|2020-03-19 01:40:00|1015.2|1011.9|1013.2|1009.9|1016.4|1013.1|1013.2|1009.9|155
1584582300000|2020-03-19 01:45:00|1013.3|1010|1014.2|1010.9|1015.6|1012.3|1011.7|1008.4|159
1584582600000|2020-03-19 01:50:00|1014.7|1011.4|1011.8|1008.5|1015.9|1012.6|1011.1|1007.8|103
1584582900000|2020-03-19 01:55:00|1011.7|1008.4|1009.8|1006.5|1013.2|1009.9|1009.3|1006|94
1584583200000|2020-03-19 02:00:00|1009.9|1006.6|1001.2|997.9|1010.2|1006.9|1001.1|997.8|305
1584583500000|2020-03-19 02:05:00|1001.1|997.8|1000.4|997.1|1005.2|1001.9|999.5|996.2|381
1584583800000|2020-03-19 02:10:00|1000.2|996.9|997.7|994.4|1000.8|997.5|992.5|989.2|506
1584584100000|2020-03-19 02:15:00|997.6|994.3|993.9|990.6|1000.5|997.2|993.4|990.1|178
1584584400000|2020-03-19 02:20:00|994|990.7|987.7|984.4|995.4|992.1|987.7|984.4|341
1584584700000|2020-03-19 02:25:00|986.9|983.6|986.8|983.5|991|987.7|984.5|981.2|234
1584585000000|2020-03-19 02:30:00|986.9|983.6|976.6|973.3|986.9|983.6|976.6|973.3|328
1584585300000|2020-03-19 02:35:00|976.5|973.2|980.9|977.6|984.4|981.1|973.8|970.5|422
1584585600000|2020-03-19 02:40:00|980.6|977.3|986.3|983|986.5|983.2|978.2|974.9|166
1584585900000|2020-03-19 02:45:00|985.7|982.4|976.6|973.3|988.3|985|972.4|969.1|341
1584586200000|2020-03-19 02:50:00|976.5|973.2|970.9|967.6|980.5|977.2|969.6|966.3|302
1584586500000|2020-03-19 02:55:00|971.1|967.8|967.2|963.9|972.9|969.6|967.2|963.9|186
1584586800000|2020-03-19 03:00:00|966.9|963.6|961.3|958|967.9|964.6|961.3|958|356
1584587100000|2020-03-19 03:05:00|961.2|957.9|964.1|960.8|965.2|961.9|959.6|956.3|438
1584587400000|2020-03-19 03:10:00|964.4|961.1|966.5|963.2|971.3|968|962.5|959.2|207
1584587700000|2020-03-19 03:15:00|966.8|963.5|969.5|966.2|971|967.7|966.7|963.4|124
1584588000000|2020-03-19 03:20:00|969.4|966.1|970|966.7|974.7|971.4|969.1|965.8|201
1584588300000|2020-03-19 03:25:00|969.6|966.3|968.7|965.4|973.2|969.9|962.3|959|338
1584588600000|2020-03-19 03:30:00|968.4|965.1|967.4|964.1|976|972.7|966.5|963.2|422
1584588900000|2020-03-19 03:35:00|967.3|964|972|968.7|974.9|971.6|966.8|963.5|107
1584589200000|2020-03-19 03:40:00|972.2|968.9|973.5|970.2|980.9|977.6|971.9|968.6|286
1584589500000|2020-03-19 03:45:00|973.4|970.1|964.1|960.8|976.9|973.6|962.7|959.4|206
1584589800000|2020-03-19 03:50:00|964|960.7|964.2|960.9|968.4|965.1|963.4|960.1|87
1584590100000|2020-03-19 03:55:00|964.3|961|960.5|957.2|964.6|961.3|959|955.7|112
1584590400000|2020-03-19 04:00:00|960.3|957|957.6|954.3|966|962.7|957|953.7|250
1584590700000|2020-03-19 04:05:00|957.8|954.5|963.3|960|963.9|960.6|956.3|953|181
1584591000000|2020-03-19 04:10:00|963.5|960.2|963.8|960.5|966.6|963.3|959.6|956.3|66
1584591300000|2020-03-19 04:15:00|963.6|960.3|961.6|958.3|968|964.7|959.6|956.3|196
1584591600000|2020-03-19 04:20:00|961.7|958.4|964.8|961.5|967.9|964.6|958.9|955.6|179
1584591900000|2020-03-19 04:25:00|965.5|962.2|968|964.7|970.3|967|963|959.7|126
1584592200000|2020-03-19 04:30:00|968.1|964.8|971|967.7|971.6|968.3|966.9|963.6|224
1584592500000|2020-03-19 04:35:00|970.9|967.6|970.3|967|971.3|968|968|964.7|65
1584592800000|2020-03-19 04:40:00|970.5|967.2|962.4|959.1|970.6|967.3|962.1|958.8|190
1584593100000|2020-03-19 04:45:00|962.8|959.5|968.1|964.8|969|965.7|962.7|959.4|67
1584593400000|2020-03-19 04:50:00|968.2|964.9|969.6|966.3|973|969.7|967.6|964.3|103
1584593700000|2020-03-19 04:55:00|969.4|966.1|964.2|960.9|970.4|967.1|963.7|960.4|107
1584594000000|2020-03-19 05:00:00|964.9|961.6|967.1|963.8|969|965.7|964.7|961.4|94
1584594300000|2020-03-19 05:05:00|967.2|963.9|969.4|966.1|971.8|968.5|965|961.7|94
1584594600000|2020-03-19 05:10:00|969.8|966.5|971.7|968.4|971.7|968.4|967.7|964.4|41
1584594900000|2020-03-19 05:15:00|973.4|970.1|972.6|969.3|977.2|973.9|971.3|968|174
1584595200000|2020-03-19 05:20:00|972.5|969.2|972.7|969.4|972.8|969.5|968|964.7|83
1584595500000|2020-03-19 05:25:00|972.8|969.5|970.3|967|973.6|970.3|968.6|965.3|69
1584595800000|2020-03-19 05:30:00|970.5|967.2|970|966.7|971|967.7|966.6|963.3|102
1584596100000|2020-03-19 05:35:00|970.1|966.8|971.4|968.1|972.8|969.5|968.9|965.6|108
1584596400000|2020-03-19 05:40:00|971.5|968.2|979.8|976.5|979.9|976.6|971.2|967.9|174
1584596700000|2020-03-19 05:45:00|980.2|976.9|974.9|971.6|981.9|978.6|974.9|971.6|114
1584597000000|2020-03-19 05:50:00|975|971.7|975.8|972.5|980.1|976.8|973.7|970.4|92
1584597300000|2020-03-19 05:55:00|975.9|972.6|976.7|973.4|980.4|977.1|975.4|972.1|79
1584597600000|2020-03-19 06:00:00|976.8|973.5|986|982.7|986.3|983|976.8|973.5|231
1584597900000|2020-03-19 06:05:00|986.1|982.8|984.6|981.3|990.1|986.8|984.6|981.3|200
1584598200000|2020-03-19 06:10:00|984.5|981.2|984.6|981.3|984.7|981.4|979.5|976.2|211
1584598500000|2020-03-19 06:15:00|984.4|981.1|989|985.7|991.5|988.2|983.2|979.9|388
1584598800000|2020-03-19 06:20:00|989.3|986|989.6|986.3|993.2|989.9|988.3|985|95
1584599100000|2020-03-19 06:25:00|989.7|986.4|987.5|984.2|990.2|986.9|983.2|979.9|75
1584599400000|2020-03-19 06:30:00|987.8|984.5|987.5|984.2|987.8|984.5|983.1|979.8|33
1584599700000|2020-03-19 06:35:00|987.4|984.1|990.4|987.1|991.5|988.2|984.9|981.6|126
1584600000000|2020-03-19 06:40:00|990.5|987.2|989.7|986.4|992.1|988.8|985.5|982.2|144
1584600300000|2020-03-19 06:45:00|989.5|986.2|990.1|986.8|991.5|988.2|986.7|983.4|85
1584600600000|2020-03-19 06:50:00|990.2|986.9|994.9|991.6|997.5|994.2|989.7|986.4|138
1584600900000|2020-03-19 06:55:00|995.7|992.4|993.6|990.3|1000.7|997.4|993.6|990.3|250
1584601200000|2020-03-19 07:00:00|993.7|990.4|998|994.7|999.5|996.2|993.2|989.9|148
1584601500000|2020-03-19 07:05:00|997.9|994.6|994.9|991.6|997.9|994.6|990.4|987.1|171
1584601800000|2020-03-19 07:10:00|994.8|991.5|993|989.7|995|991.7|990.1|986.8|143
1584602100000|2020-03-19 07:15:00|993.2|989.9|997.4|994.1|1000.5|997.2|993.2|989.9|195
1584602400000|2020-03-19 07:20:00|997.5|994.2|998.9|995.6|1000|996.7|995.5|992.2|124
1584602700000|2020-03-19 07:25:00|998.8|995.5|1005.7|1002.4|1006.5|1003.2|998|994.7|232
1584603000000|2020-03-19 07:30:00|1005.8|1002.5|1001.6|998.3|1007.8|1004.5|998.9|995.6|288
1584603300000|2020-03-19 07:35:00|1001.7|998.4|1005.5|1002.2|1006.4|1003.1|1001.1|997.8|145
1584603600000|2020-03-19 07:40:00|1005.7|1002.4|1000.3|997|1005.7|1002.4|998.5|995.2|235
1584603900000|2020-03-19 07:45:00|1000.2|996.9|997.2|993.9|1000.6|997.3|994.1|990.8|300
1584604200000|2020-03-19 07:50:00|997.3|994|987.8|984.5|997.4|994.1|985.8|982.5|257
1584604500000|2020-03-19 07:55:00|987.9|984.6|990.4|987.1|991|987.7|985.7|982.4|294
1584604800000|2020-03-19 08:00:00|990.6|987.3|996.9|993.6|1000.2|996.9|987.3|984|486
1584605100000|2020-03-19 08:05:00|996.8|993.5|991.5|988.2|996.9|993.6|988.1|984.8|354
1584605400000|2020-03-19 08:10:00|991.4|988.1|990.6|987.3|998.2|994.9|990.2|986.9|182
1584605700000|2020-03-19 08:15:00|990.7|987.4|1001.6|998.3|1002.1|998.8|989.7|986.4|284
1584606000000|2020-03-19 08:20:00|1001.7|998.4|1003.9|1000.6|1006.4|1003.1|999.2|995.9|414
1584606300000|2020-03-19 08:25:00|1004.3|1001|1008.3|1005|1008.7|1005.4|1001.9|998.6|151
1584606600000|2020-03-19 08:30:00|1008.5|1005.2|1011.1|1007.8|1013.9|1010.6|1006.1|1002.8|288
1584606900000|2020-03-19 08:35:00|1011.2|1007.9|1009.1|1005.8|1012.8|1009.5|1008.4|1005.1|156
1584607200000|2020-03-19 08:40:00|1009.4|1006.1|1008.2|1004.9|1009.7|1006.4|1004.9|1001.6|190
1584607500000|2020-03-19 08:45:00|1008.3|1005|1003.1|999.8|1008.3|1005|1001.3|998|312
1584607800000|2020-03-19 08:50:00|1003.3|1000|1004.9|1001.6|1007.2|1003.9|1001.8|998.5|225
1584608100000|2020-03-19 08:55:00|1004.8|1001.5|1012.3|1009|1014.3|1011|1004.8|1001.5|616
1584608400000|2020-03-19 09:00:00|1012.4|1009.1|1008.5|1005.2|1015.5|1012.2|1005.1|1001.8|365
1584608700000|2020-03-19 09:05:00|1008.6|1005.3|1012.7|1009.4|1013.3|1010|1006.8|1003.5|281
1584609000000|2020-03-19 09:10:00|1012.1|1008.8|1013.1|1009.8|1014.9|1011.6|1009|1005.7|386
1584609300000|2020-03-19 09:15:00|1012.9|1009.6|1011.5|1008.2|1014.8|1011.5|1008.8|1005.5|169
1584609600000|2020-03-19 09:20:00|1011.3|1008|1007.8|1004.5|1014.3|1011|1007.8|1004.5|275
1584609900000|2020-03-19 09:25:00|1007.7|1004.4|1001.9|998.6|1008.5|1005.2|1000.6|997.3|259
1584610200000|2020-03-19 09:30:00|1002.3|999|1005.2|1001.9|1007.1|1003.8|999.5|996.2|562
1584610500000|2020-03-19 09:35:00|1005.6|1002.3|1006.6|1003.3|1007.1|1003.8|1003.1|999.8|202
1584610800000|2020-03-19 09:40:00|1006.8|1003.5|1008.4|1005.1|1008.9|1005.6|1001.8|998.5|274
1584611100000|2020-03-19 09:45:00|1008.3|1005|1004|1000.7|1009.4|1006.1|1003.9|1000.6|510
1584611400000|2020-03-19 09:50:00|1004.5|1001.2|1004.4|1001.1|1008.6|1005.3|1003.4|1000.1|106
1584611700000|2020-03-19 09:55:00|1004.2|1000.9|1003.1|999.8|1007.3|1004|1003|999.7|134
1584612000000|2020-03-19 10:00:00|1002.3|999|1000.8|997.5|1002.7|999.4|999.2|995.9|199
1584612300000|2020-03-19 10:05:00|1000.7|997.4|995.6|992.3|1001.4|998.1|995.2|991.9|483
1584612600000|2020-03-19 10:10:00|995.2|991.9|993.5|990.2|998|994.7|993.3|990|367
1584612900000|2020-03-19 10:15:00|993.2|989.9|993.8|990.5|994.4|991.1|991.9|988.6|254
1584613200000|2020-03-19 10:20:00|993.7|990.4|994.5|991.2|996.7|993.4|993|989.7|242
1584613500000|2020-03-19 10:25:00|994.4|991.1|997.6|994.3|997.7|994.4|994.2|990.9|98
1584613800000|2020-03-19 10:30:00|997.7|994.4|998.6|995.3|1000.4|997.1|997.4|994.1|135
1584614100000|2020-03-19 10:35:00|998.3|995|996.4|993.1|1000.4|997.1|995.8|992.5|189
1584614400000|2020-03-19 10:40:00|996.5|993.2|999|995.7|1002.3|999|995.6|992.3|176
1584614700000|2020-03-19 10:45:00|999.1|995.8|997.9|994.6|999.5|996.2|996.5|993.2|181
1584615000000|2020-03-19 10:50:00|997.5|994.2|995.3|992|999.1|995.8|995.3|992|178
1584615300000|2020-03-19 10:55:00|995.4|992.1|997.8|994.5|997.8|994.5|995.4|992.1|136
1584615600000|2020-03-19 11:00:00|997.9|994.6|1004|1000.7|1004.3|1001|997.4|994.1|230
1584615900000|2020-03-19 11:05:00|1004.5|1001.2|1001.4|998.1|1004.7|1001.4|1000.8|997.5|389
1584616200000|2020-03-19 11:10:00|1001.5|998.2|1000.7|997.4|1003.6|1000.3|999.7|996.4|108
1584616500000|2020-03-19 11:15:00|1000.9|997.6|999.6|996.3|1003.1|999.8|999.2|995.9|95
1584616800000|2020-03-19 11:20:00|1000|996.7|998.2|994.9|1000.4|997.1|997.6|994.3|160
1584617100000|2020-03-19 11:25:00|998.1|994.8|996.3|993|1000.7|997.4|996.3|993|236
1584617400000|2020-03-19 11:30:00|995.8|992.5|993.4|990.1|996.8|993.5|992.5|989.2|152
1584617700000|2020-03-19 11:35:00|993.8|990.5|987.7|984.4|994.5|991.2|987.6|984.3|462
1584618000000|2020-03-19 11:40:00|987.6|984.3|985.4|982.1|988.7|985.4|984.5|981.2|803
1584618300000|2020-03-19 11:45:00|985.3|982|991.8|988.5|992.1|988.8|983.2|979.9|604
1584618600000|2020-03-19 11:50:00|991.7|988.4|987.2|983.9|994.2|990.9|986.7|983.4|596
1584618900000|2020-03-19 11:55:00|987.3|984|983.4|980.1|988.3|985|983.4|980.1|430
1584619200000|2020-03-19 12:00:00|983.5|980.2|987|983.7|988.8|985.5|983.4|980.1|337
1584619500000|2020-03-19 12:05:00|986.7|983.4|986.2|982.9|987.3|984|984.4|981.1|321
1584619800000|2020-03-19 12:10:00|986.6|983.3|983.6|980.3|987.8|984.5|982.1|978.8|426
1584620100000|2020-03-19 12:15:00|983.7|980.4|980.8|977.5|983.7|980.4|979.2|975.9|535
1584620400000|2020-03-19 12:20:00|980.9|977.6|979.4|976.1|981.3|978|978|974.7|570
1584620700000|2020-03-19 12:25:00|979.3|976|979.1|975.8|980.3|977|977.5|974.2|281
1584621000000|2020-03-19 12:30:00|979|975.7|982.5|979.2|984|980.7|978.6|975.3|331
1584621300000|2020-03-19 12:35:00|982.6|979.3|988.3|985|990.2|986.9|982.5|979.2|650
1584621600000|2020-03-19 12:40:00|988|984.7|994.1|990.8|994.1|990.8|986.8|983.5|898
1584621900000|2020-03-19 12:45:00|994|990.7|997.3|994|999.8|996.5|992.9|989.6|997
1584622200000|2020-03-19 12:50:00|997.2|993.9|997|993.7|999|995.7|996.3|993|437
1584622500000|2020-03-19 12:55:00|997.1|993.8|1001.4|998.1|1001.4|998.1|995.4|992.1|927
1584622800000|2020-03-19 13:00:00|1001.5|998.2|1000.4|997.1|1003.2|999.9|998.8|995.5|918
1584623100000|2020-03-19 13:05:00|1000.3|997|998.4|995.1|1000.3|997|996.6|993.3|990
1584623400000|2020-03-19 13:10:00|998.5|995.2|1001.7|998.4|1002.5|999.2|998.4|995.1|775
1584623700000|2020-03-19 13:15:00|1001|997.7|1000.4|997.1|1002.8|999.5|998.8|995.5|767
1584624000000|2020-03-19 13:20:00|1000.5|997.2|995.9|992.6|1000.5|997.2|995.7|992.4|570
1584624300000|2020-03-19 13:25:00|996|992.7|999.8|996.5|1000.5|997.2|993.8|990.5|1002
1584624600000|2020-03-19 13:30:00|999|995.7|978.5|975.2|999.5|996.2|976.6|973.3|5085
1584624900000|2020-03-19 13:35:00|978.3|975|968.5|965.2|980.5|977.2|968|964.7|2741
1584625200000|2020-03-19 13:40:00|969.6|966.3|966.1|962.8|969.8|966.5|960|956.7|5207
1584625500000|2020-03-19 13:45:00|966.7|963.4|975.6|972.3|976.4|973.1|964.4|961.1|4057
1584625800000|2020-03-19 13:50:00|975.7|972.4|989.3|986|989.8|986.5|974.8|971.5|3928
1584626100000|2020-03-19 13:55:00|989.2|985.9|1004.5|1001.2|1006.3|1003|986.9|983.6|3886
1584626400000|2020-03-19 14:00:00|1004.7|1001.4|1004.4|1001.1|1016.2|1012.9|999.3|996|4833
1584626700000|2020-03-19 14:05:00|1004.3|1001|1024.9|1021.6|1024.9|1021.6|1004.1|1000.8|3846
1584627000000|2020-03-19 14:10:00|1024.8|1021.5|1036.3|1033|1036.5|1033.2|1014.9|1011.6|4186
1584627300000|2020-03-19 14:15:00|1036.4|1033.1|1021.5|1018.2|1045.8|1042.5|1021|1017.7|5054
1584627600000|2020-03-19 14:20:00|1022|1018.7|1015.3|1012|1025.3|1022|1007.4|1004.1|3923
1584627900000|2020-03-19 14:25:00|1015.2|1011.9|1028.6|1025.3|1029.3|1026|1014.1|1010.8|2212
1584628200000|2020-03-19 14:30:00|1028.5|1025.2|1030.7|1027.4|1034.8|1031.5|1024|1020.7|2519
1584628500000|2020-03-19 14:35:00|1030.8|1027.5|1013.8|1010.5|1031.4|1028.1|1012.7|1009.4|2394
1584628800000|2020-03-19 14:40:00|1013.7|1010.4|1013.4|1010.1|1018.6|1015.3|1009.5|1006.2|1520
1584629100000|2020-03-19 14:45:00|1013.2|1009.9|1010.9|1007.6|1018.4|1015.1|1009.2|1005.9|2242
1584629400000|2020-03-19 14:50:00|1010.7|1007.4|1017.1|1013.8|1017.1|1013.8|1008.4|1005.1|1732
1584629700000|2020-03-19 14:55:00|1017.2|1013.9|1016.5|1013.2|1027.2|1023.9|1013.2|1009.9|2087
1584630000000|2020-03-19 15:00:00|1016.7|1013.4|1017.5|1014.2|1024.7|1021.4|1016.1|1012.8|1752
1584630300000|2020-03-19 15:05:00|1018.3|1015|1020.8|1017.5|1022.3|1019|1012.8|1009.5|2103
1584630600000|2020-03-19 15:10:00|1020.6|1017.3|1031.2|1027.9|1031.9|1028.6|1018.8|1015.5|2914
1584630900000|2020-03-19 15:15:00|1031.7|1028.4|1030|1026.7|1033.8|1030.5|1027.8|1024.5|1803
1584631200000|2020-03-19 15:20:00|1030.2|1026.9|1035.3|1032|1036.5|1033.2|1030.2|1026.9|2839
1584631500000|2020-03-19 15:25:00|1034.7|1031.4|1051.1|1047.8|1051.9|1048.6|1034.7|1031.4|3819
1584631800000|2020-03-19 15:30:00|1051|1047.7|1045.5|1042.2|1051.1|1047.8|1038.9|1035.6|2898
1584632100000|2020-03-19 15:35:00|1045.1|1041.8|1041|1037.7|1050.1|1046.8|1040.7|1037.4|2510
1584632400000|2020-03-19 15:40:00|1041.3|1038|1042.6|1039.3|1048.3|1045|1036.7|1033.4|2632
1584632700000|2020-03-19 15:45:00|1042.4|1039.1|1047.4|1044.1|1048.5|1045.2|1038.7|1035.4|2507
1584633000000|2020-03-19 15:50:00|1047.3|1044|1045.5|1042.2|1051.1|1047.8|1044.1|1040.8|2551
1584633300000|2020-03-19 15:55:00|1045.4|1042.1|1031.7|1028.4|1049.6|1046.3|1031.7|1028.4|3114
1584633600000|2020-03-19 16:00:00|1032|1028.7|1025.5|1022.2|1034.4|1031.1|1023.9|1020.6|2482
1584633900000|2020-03-19 16:05:00|1025.4|1022.1|1027.6|1024.3|1030.4|1027.1|1024|1020.7|2639
1584634200000|2020-03-19 16:10:00|1027.7|1024.4|1023.8|1020.5|1029.2|1025.9|1020.1|1016.8|2727
1584634500000|2020-03-19 16:15:00|1023.9|1020.6|1017|1013.7|1024.4|1021.1|1015.1|1011.8|2708
1584634800000|2020-03-19 16:20:00|1017.1|1013.8|1012.2|1008.9|1023.8|1020.5|1011.4|1008.1|2553
1584635100000|2020-03-19 16:25:00|1012.1|1008.8|1021.1|1017.8|1022.7|1019.4|1008.9|1005.6|2332
1584635400000|2020-03-19 16:30:00|1021|1017.7|1014.4|1011.1|1021.7|1018.4|1014.2|1010.9|2084
1584635700000|2020-03-19 16:35:00|1015|1011.7|1018.6|1015.3|1020.1|1016.8|1011.8|1008.5|1854
1584636000000|2020-03-19 16:40:00|1018.9|1015.6|1023.3|1020|1026.7|1023.4|1016.4|1013.1|2530
1584636300000|2020-03-19 16:45:00|1022.9|1019.6|1033.7|1030.4|1034.8|1031.5|1022.6|1019.3|2318
1584636600000|2020-03-19 16:50:00|1033.5|1030.2|1039.3|1036|1041.8|1038.5|1030.5|1027.2|3508
1584636900000|2020-03-19 16:55:00|1039.4|1036.1|1036.1|1032.8|1042.9|1039.6|1035.1|1031.8|2455
1584637200000|2020-03-19 17:00:00|1035.8|1032.5|1036.3|1033|1039.2|1035.9|1032.4|1029.1|2232
1584637500000|2020-03-19 17:05:00|1036.4|1033.1|1039.2|1035.9|1042|1038.7|1033.2|1029.9|2139
1584637800000|2020-03-19 17:10:00|1039.3|1036|1033.5|1030.2|1043.6|1040.3|1033.5|1030.2|2042
1584638100000|2020-03-19 17:15:00|1033.6|1030.3|1036.9|1033.6|1038.8|1035.5|1032.6|1029.3|1712
1584638400000|2020-03-19 17:20:00|1037.1|1033.8|1041.2|1037.9|1044|1040.7|1036|1032.7|2071
1584638700000|2020-03-19 17:25:00|1041.1|1037.8|1036.1|1032.8|1043.1|1039.8|1033|1029.7|1654
1584639000000|2020-03-19 17:30:00|1036.2|1032.9|1036.6|1033.3|1037.8|1034.5|1033.2|1029.9|1272
1584639300000|2020-03-19 17:35:00|1036.4|1033.1|1035|1031.7|1037.2|1033.9|1032.8|1029.5|1410
1584639600000|2020-03-19 17:40:00|1034.9|1031.6|1036.5|1033.2|1039.2|1035.9|1031.3|1028|1329
1584639900000|2020-03-19 17:45:00|1037|1033.7|1040.2|1036.9|1042.4|1039.1|1032.9|1029.6|2105
1584640200000|2020-03-19 17:50:00|1040.4|1037.1|1056.3|1053|1056.8|1053.5|1040.4|1037.1|3916
1584640500000|2020-03-19 17:55:00|1056.2|1052.9|1046.3|1043|1059|1055.7|1044.8|1041.5|3047
1584640800000|2020-03-19 18:00:00|1046.2|1042.9|1045.4|1042.1|1049.7|1046.4|1042.3|1039|3258
1584641100000|2020-03-19 18:05:00|1044.4|1041.1|1043.8|1040.5|1050.3|1047|1042.6|1039.3|3230
1584641400000|2020-03-19 18:10:00|1043.9|1040.6|1050.1|1046.8|1050.1|1046.8|1042.1|1038.8|2255
1584641700000|2020-03-19 18:15:00|1050.4|1047.1|1056.4|1053.1|1057.9|1054.6|1047.7|1044.4|3031
1584642000000|2020-03-19 18:20:00|1056.5|1053.2|1056.9|1053.6|1058.1|1054.8|1052.1|1048.8|2600
1584642300000|2020-03-19 18:25:00|1058.2|1054.9|1055|1051.7|1060|1056.7|1053.8|1050.5|2595
1584642600000|2020-03-19 18:30:00|1055.1|1051.8|1058|1054.7|1059.6|1056.3|1054.7|1051.4|2513
1584642900000|2020-03-19 18:35:00|1057.6|1054.3|1060.5|1057.2|1062.1|1058.8|1056.2|1052.9|2031
1584643200000|2020-03-19 18:40:00|1060.9|1057.6|1070.2|1066.9|1072|1068.7|1060.3|1057|3425
1584643500000|2020-03-19 18:45:00|1070.1|1066.8|1069.4|1066.1|1070.5|1067.2|1065.8|1062.5|2258
1584643800000|2020-03-19 18:50:00|1069.5|1066.2|1062.4|1059.1|1071.3|1068|1061.1|1057.8|2881
1584644100000|2020-03-19 18:55:00|1061.9|1058.6|1063|1059.7|1067.8|1064.5|1061.8|1058.5|1909
1584644400000|2020-03-19 19:00:00|1062.9|1059.6|1057.9|1054.6|1062.9|1059.6|1049.9|1046.6|3403
1584644700000|2020-03-19 19:05:00|1058.3|1055|1057.5|1054.2|1064.7|1061.4|1057.5|1054.2|2118
1584645000000|2020-03-19 19:10:00|1057.4|1054.1|1053.8|1050.5|1062.4|1059.1|1050.5|1047.2|2835
1584645300000|2020-03-19 19:15:00|1054.3|1051|1056.3|1053|1057.4|1054.1|1045.7|1042.4|4000
1584645600000|2020-03-19 19:20:00|1056.1|1052.8|1062.5|1059.2|1062.6|1059.3|1052.2|1048.9|2019
1584645900000|2020-03-19 19:25:00|1062.8|1059.5|1068.8|1065.5|1071.2|1067.9|1061.3|1058|3189
1584646200000|2020-03-19 19:30:00|1069.6|1066.3|1074.8|1071.5|1076|1072.7|1066.6|1063.3|4437
1584646500000|2020-03-19 19:35:00|1075.1|1071.8|1071.8|1068.5|1075.1|1071.8|1069|1065.7|5587
1584646800000|2020-03-19 19:40:00|1072.5|1069.2|1070.1|1066.8|1074.4|1071.1|1067.9|1064.6|5917
1584647100000|2020-03-19 19:45:00|1069.9|1066.6|1051.4|1048.1|1073.5|1070.2|1051.4|1048.1|8108
1584647400000|2020-03-19 19:50:00|1051.2|1047.9|1056.8|1053.5|1057.4|1054.1|1047.7|1044.4|8395
1584647700000|2020-03-19 19:55:00|1057|1053.7|1046.4|1043.1|1059.7|1056.4|1046.4|1043.1|18665
1584648000000|2020-03-19 20:00:00|1046.3|1043|1043.8|1040.5|1048.3|1045|1038.6|1035.3|8419
1584648300000|2020-03-19 20:05:00|1043.9|1040.6|1045.2|1041.9|1048|1044.7|1043.8|1040.5|2529
1584648600000|2020-03-19 20:10:00|1045.1|1041.8|1049.6|1045.8|1050.8|1047.5|1040.6|1037.3|2611
1584648900000|2020-03-19 20:15:00|1049.5|1045.7|1048.6|1044.8|1050.2|1046.4|1048.6|1044.8|31
1584649200000|2020-03-19 20:20:00|1048.4|1044.6|1049.6|1045.8|1049.6|1045.8|1048.3|1044.5|0
1584649500000|2020-03-19 20:25:00|1049.5|1045.7|1049|1045.2|1049.5|1045.7|1048.7|1044.9|0
1584649800000|2020-03-19 20:30:00|1047.5|1044.2|1037.7|1034.4|1047.5|1044.2|1036.9|1033.6|1383
1584650100000|2020-03-19 20:35:00|1037.6|1034.3|1038.2|1034.9|1038.7|1035.4|1036.5|1033.2|518
1584650400000|2020-03-19 20:40:00|1038.1|1034.8|1034.7|1031.4|1039.2|1035.9|1034|1030.7|1210
1584650700000|2020-03-19 20:45:00|1034.4|1031.1|1031.3|1028|1035.2|1031.9|1030.9|1027.6|1374
1584651000000|2020-03-19 20:50:00|1031.4|1028.1|1035.1|1031.8|1036.5|1033.2|1031.1|1027.8|1166
1584651300000|2020-03-19 20:55:00|1035.2|1031.9|1037.5|1033.7|1037.5|1033.8|1032.6|1029.3|292
1584651600000|2020-03-19 21:00:00|1037.1|1033.3|1038.3|1034.5|1038.3|1034.5|1036.1|1032.3|0
1584651900000|2020-03-19 21:05:00|1038.2|1034.4|1037.2|1033.4|1038.3|1034.5|1037|1033.2|0
1584652200000|2020-03-19 21:10:00|1037.3|1033.5|1036|1032.2|1038|1034.2|1035.8|1032|0
1584652500000|2020-03-19 21:15:00|1036.1|1032.3|1035.6|1031.8|1036.3|1032.5|1034.5|1030.7|0
1584652800000|2020-03-19 21:20:00|1035.4|1031.6|1035.6|1031.8|1036.3|1032.5|1035.4|1031.6|0
1584653100000|2020-03-19 21:25:00|1035.5|1031.7|1034.7|1030.9|1035.8|1032|1034.4|1030.6|0
1584653400000|2020-03-19 21:30:00|1034.6|1030.8|1033.6|1029.8|1034.6|1030.8|1033.4|1029.6|0
1584653700000|2020-03-19 21:35:00|1033.5|1029.7|1033|1029.2|1034.5|1030.7|1033|1029.2|0
1584654000000|2020-03-19 21:40:00|1033.1|1029.3|1033.5|1029.7|1034.1|1030.3|1033|1029.2|0
1584654300000|2020-03-19 21:45:00|1033.4|1029.6|1032.6|1028.8|1033.8|1030|1032.5|1028.7|0
1584654600000|2020-03-19 21:50:00|1032.7|1028.9|1033.8|1030|1033.9|1030.1|1032.6|1028.8|0
1584654900000|2020-03-19 21:55:00|1033.7|1029.9|1034.5|1030.7|1034.9|1031.1|1033.4|1029.6|0
1584655200000|2020-03-19 22:00:00|1034.2|1030.9|1032.6|1029.3|1035.4|1032.1|1027.5|1024.2|570
1584655500000|2020-03-19 22:05:00|1032.4|1029.1|1027|1023.7|1035.1|1031.8|1026.9|1023.6|301
1584655800000|2020-03-19 22:10:00|1026.9|1023.6|1031.6|1028.3|1033.2|1029.9|1025.2|1021.9|236
1584656100000|2020-03-19 22:15:00|1031.5|1028.2|1028.7|1025.4|1031.6|1028.3|1027.3|1024|108
1584656400000|2020-03-19 22:20:00|1028.8|1025.5|1025.8|1022.5|1031.3|1028|1025.8|1022.5|229
1584656700000|2020-03-19 22:25:00|1025.7|1022.4|1026.8|1023.5|1028.3|1025|1024.9|1021.6|160
1584657000000|2020-03-19 22:30:00|1026.7|1023.4|1021.7|1018.4|1027|1023.7|1021|1017.7|465
1584657300000|2020-03-19 22:35:00|1021.5|1018.2|1016.9|1013.6|1021.5|1018.2|1016.8|1013.5|392
1584657600000|2020-03-19 22:40:00|1016.8|1013.5|1017.1|1013.8|1021.7|1018.4|1016.6|1013.3|258
1584657900000|2020-03-19 22:45:00|1017.2|1013.9|1018.4|1015.1|1020|1016.7|1017.1|1013.8|366
1584658200000|2020-03-19 22:50:00|1018.1|1014.8|1021.8|1018.5|1023.2|1019.9|1018|1014.7|313
1584658500000|2020-03-19 22:55:00|1021.5|1018.2|1014.6|1011.3|1021.7|1018.4|1014.4|1011.1|328
1584658800000|2020-03-19 23:00:00|1014.5|1011.2|1012.2|1008.9|1017.1|1013.8|1012.2|1008.9|337
1584659100000|2020-03-19 23:05:00|1012.3|1009|1014.8|1011.5|1015.5|1012.2|1011.5|1008.2|240
1584659400000|2020-03-19 23:10:00|1014.4|1011.1|1015.8|1012.5|1017.4|1014.1|1013.4|1010.1|251
1584659700000|2020-03-19 23:15:00|1015.7|1012.4|1020.3|1017|1023.5|1020.2|1015.5|1012.2|313
1584660000000|2020-03-19 23:20:00|1020.2|1016.9|1023.8|1020.5|1024.1|1020.8|1019.2|1015.9|124
1584660300000|2020-03-19 23:25:00|1023.2|1019.9|1020.5|1017.2|1023.9|1020.6|1019.1|1015.8|211
1584660600000|2020-03-19 23:30:00|1020.6|1017.3|1020.6|1017.3|1022.5|1019.2|1019.1|1015.8|278
1584660900000|2020-03-19 23:35:00|1020.5|1017.2|1021.9|1018.6|1022.1|1018.8|1019.3|1016|159
1584661200000|2020-03-19 23:40:00|1022.1|1018.8|1024.1|1020.8|1024.3|1021|1021.7|1018.4|162
1584661500000|2020-03-19 23:45:00|1024.3|1021|1024.3|1021|1024.7|1021.4|1021.9|1018.6|162
1584661800000|2020-03-19 23:50:00|1024.5|1021.2|1026.2|1022.9|1027.2|1023.9|1023.7|1020.4|296
1584662100000|2020-03-19 23:55:00|1026.3|1023|1029|1025.7|1030|1026.7|1026.2|1022.9|267
1584662400000|2020-03-20 00:00:00|1028.8|1025.5|1029.6|1026.3|1031.5|1028.2|1024.5|1021.2|341
1584662700000|2020-03-20 00:05:00|1029.5|1026.2|1027.7|1024.4|1029.8|1026.5|1026.3|1023|186
1584663000000|2020-03-20 00:10:00|1027.5|1024.2|1026.2|1022.9|1027.5|1024.2|1023.2|1019.9|168
1584663300000|2020-03-20 00:15:00|1026.1|1022.8|1026.6|1023.3|1028.2|1024.9|1024.6|1021.3|262
1584663600000|2020-03-20 00:20:00|1026.7|1023.4|1032.8|1029.5|1032.9|1029.6|1026.3|1023|227
1584663900000|2020-03-20 00:25:00|1032.9|1029.6|1030.3|1027|1033.4|1030.1|1030|1026.7|148
1584664200000|2020-03-20 00:30:00|1030.4|1027.1|1028.8|1025.5|1031.5|1028.2|1028|1024.7|180
1584664500000|2020-03-20 00:35:00|1028.7|1025.4|1031.4|1028.1|1031.6|1028.3|1028.7|1025.4|126
1584664800000|2020-03-20 00:40:00|1031.6|1028.3|1028.9|1025.6|1032.3|1029|1028.4|1025.1|240
1584665100000|2020-03-20 00:45:00|1028.8|1025.5|1027.1|1023.8|1028.8|1025.5|1024|1020.7|447
1584665400000|2020-03-20 00:50:00|1027.2|1023.9|1024.7|1021.4|1027.2|1023.9|1024.3|1021|323
1584665700000|2020-03-20 00:55:00|1024.5|1021.2|1023.1|1019.8|1026.3|1023|1020.4|1017.1|418
1584666000000|2020-03-20 01:00:00|1023.3|1020|1025.9|1022.6|1026.8|1023.5|1022.1|1018.8|336
1584666300000|2020-03-20 01:05:00|1026|1022.7|1032.3|1029|1033.2|1029.9|1026|1022.7|293
1584666600000|2020-03-20 01:10:00|1032.4|1029.1|1033.5|1030.2|1034.9|1031.6|1029.8|1026.5|214
1584666900000|2020-03-20 01:15:00|1034|1030.7|1033.9|1030.6|1036.1|1032.8|1032.4|1029.1|235
1584667200000|2020-03-20 01:20:00|1033.7|1030.4|1044.1|1040.8|1044.1|1040.8|1033.1|1029.8|465
1584667500000|2020-03-20 01:25:00|1043.7|1040.4|1040.3|1037|1045.9|1042.6|1039.4|1036.1|341
1584667800000|2020-03-20 01:30:00|1040.4|1037.1|1035.8|1032.5|1040.5|1037.2|1034.9|1031.6|216
1584668100000|2020-03-20 01:35:00|1035.9|1032.6|1031.4|1028.1|1037.6|1034.3|1031.2|1027.9|213
1584668400000|2020-03-20 01:40:00|1031.2|1027.9|1026|1022.7|1031.7|1028.4|1025.2|1021.9|255
1584668700000|2020-03-20 01:45:00|1025.7|1022.4|1028.6|1025.3|1030.1|1026.8|1024.1|1020.8|289
1584669000000|2020-03-20 01:50:00|1029.2|1025.9|1030.1|1026.8|1032.1|1028.8|1027.7|1024.4|130
1584669300000|2020-03-20 01:55:00|1030.7|1027.4|1033.6|1030.3|1034.4|1031.1|1027.1|1023.8|195
1584669600000|2020-03-20 02:00:00|1033.8|1030.5|1029.8|1026.5|1034.2|1030.9|1029.8|1026.5|151
1584669900000|2020-03-20 02:05:00|1029.9|1026.6|1033.1|1029.8|1033.6|1030.3|1028.5|1025.2|160
1584670200000|2020-03-20 02:10:00|1033.4|1030.1|1037.6|1034.3|1038.3|1035|1033.1|1029.8|169
1584670500000|2020-03-20 02:15:00|1037.2|1033.9|1040.9|1037.6|1041.7|1038.4|1036|1032.7|198
1584670800000|2020-03-20 02:20:00|1041.1|1037.8|1040.2|1036.9|1044.3|1041|1037.3|1034|285
1584671100000|2020-03-20 02:25:00|1040.6|1037.3|1035.4|1032.1|1041.7|1038.4|1033.6|1030.3|204
1584671400000|2020-03-20 02:30:00|1035.8|1032.5|1037.1|1033.8|1038.5|1035.2|1033.6|1030.3|178
1584671700000|2020-03-20 02:35:00|1037|1033.7|1037.5|1034.2|1041.9|1038.6|1036.8|1033.5|220
1584672000000|2020-03-20 02:40:00|1037.6|1034.3|1037.7|1034.4|1039.1|1035.8|1036.3|1033|162
1584672300000|2020-03-20 02:45:00|1037.6|1034.3|1035.5|1032.2|1040|1036.7|1035.3|1032|171
1584672600000|2020-03-20 02:50:00|1035.6|1032.3|1036.1|1032.8|1037|1033.7|1032.9|1029.6|186
1584672900000|2020-03-20 02:55:00|1036.3|1033|1038.4|1035.1|1039.7|1036.4|1035.2|1031.9|122
1584673200000|2020-03-20 03:00:00|1038.5|1035.2|1034.9|1031.6|1039.4|1036.1|1034.5|1031.2|138
1584673500000|2020-03-20 03:05:00|1034.6|1031.3|1036.1|1032.8|1037.1|1033.8|1032.7|1029.4|172
1584673800000|2020-03-20 03:10:00|1036.2|1032.9|1038.6|1035.3|1038.7|1035.4|1035.9|1032.6|121
1584674100000|2020-03-20 03:15:00|1038.5|1035.2|1039.7|1036.4|1042.4|1039.1|1038.2|1034.9|129
1584674400000|2020-03-20 03:20:00|1039.6|1036.3|1037.1|1033.8|1040.1|1036.8|1035.6|1032.3|43
1584674700000|2020-03-20 03:25:00|1037|1033.7|1038.6|1035.3|1038.7|1035.4|1036.4|1033.1|117
1584675000000|2020-03-20 03:30:00|1038.5|1035.2|1036.2|1032.9|1038.6|1035.3|1036|1032.7|69
1584675300000|2020-03-20 03:35:00|1036|1032.7|1038.6|1035.3|1038.7|1035.4|1036|1032.7|80
1584675600000|2020-03-20 03:40:00|1038.5|1035.2|1039.7|1036.4|1039.9|1036.6|1037.5|1034.2|55
1584675900000|2020-03-20 03:45:00|1039.6|1036.3|1041.4|1038.1|1041.8|1038.5|1039.5|1036.2|43
1584676200000|2020-03-20 03:50:00|1041.5|1038.2|1039.2|1035.9|1041.6|1038.3|1039.1|1035.8|66
1584676500000|2020-03-20 03:55:00|1039.4|1036.1|1039.8|1036.5|1040.9|1037.6|1039.2|1035.9|36
1584676800000|2020-03-20 04:00:00|1039.9|1036.6|1040.4|1037.1|1040.7|1037.4|1039|1035.7|71
1584677100000|2020-03-20 04:05:00|1040.5|1037.2|1041.3|1038|1042.3|1039|1039|1035.7|126
1584677400000|2020-03-20 04:10:00|1041.8|1038.5|1042.2|1038.9|1042.7|1039.4|1040.4|1037.1|111
1584677700000|2020-03-20 04:15:00|1042.5|1039.2|1045.4|1042.1|1046.6|1043.3|1042.4|1039.1|72
1584678000000|2020-03-20 04:20:00|1045.3|1042|1049.3|1046|1049.4|1046.1|1045.2|1041.9|105
1584678300000|2020-03-20 04:25:00|1049.2|1045.9|1049.9|1046.6|1050.2|1046.9|1048.2|1044.9|87
1584678600000|2020-03-20 04:30:00|1049.7|1046.4|1051.4|1048.1|1051.6|1048.3|1049.4|1046.1|174
1584678900000|2020-03-20 04:35:00|1051.3|1048|1052.6|1049.3|1055.3|1052|1050.6|1047.3|313
1584679200000|2020-03-20 04:40:00|1052.4|1049.1|1050.8|1047.5|1052.8|1049.5|1049.8|1046.5|239
1584679500000|2020-03-20 04:45:00|1050.7|1047.4|1048.5|1045.2|1051.1|1047.8|1047.6|1044.3|174
1584679800000|2020-03-20 04:50:00|1048.6|1045.3|1048.1|1044.8|1050.1|1046.8|1047.7|1044.4|181
1584680100000|2020-03-20 04:55:00|1047.9|1044.6|1050|1046.7|1050.2|1046.9|1047.3|1044|77
1584680400000|2020-03-20 05:00:00|1050.3|1047|1048.7|1045.4|1050.3|1047|1047.2|1043.9|115
1584680700000|2020-03-20 05:05:00|1048.8|1045.5|1047.6|1044.3|1048.9|1045.6|1045.1|1041.8|172
1584681000000|2020-03-20 05:10:00|1047.5|1044.2|1044.7|1041.4|1048.1|1044.8|1044.6|1041.3|65
1584681300000|2020-03-20 05:15:00|1044.4|1041.1|1047.1|1043.8|1047.2|1043.9|1044.3|1041|81
1584681600000|2020-03-20 05:20:00|1047.2|1043.9|1048.3|1045|1049.1|1045.8|1045.8|1042.5|100
1584681900000|2020-03-20 05:25:00|1048.5|1045.2|1049.2|1045.9|1050.9|1047.6|1047.5|1044.2|130
1584682200000|2020-03-20 05:30:00|1049.3|1046|1049|1045.7|1049.9|1046.6|1046.7|1043.4|114
1584682500000|2020-03-20 05:35:00|1049.1|1045.8|1047.4|1044.1|1049.8|1046.5|1046.3|1043|85
1584682800000|2020-03-20 05:40:00|1047.3|1044|1045.6|1042.3|1047.9|1044.6|1045.5|1042.2|77
1584683100000|2020-03-20 05:45:00|1045.5|1042.2|1046.4|1043.1|1047.3|1044|1045.4|1042.1|59
1584683400000|2020-03-20 05:50:00|1046.2|1042.9|1045.6|1042.3|1048.4|1045.1|1043.8|1040.5|172
1584683700000|2020-03-20 05:55:00|1045.7|1042.4|1046.6|1043.3|1047.2|1043.9|1044.4|1041.1|76
1584684000000|2020-03-20 06:00:00|1046.9|1043.6|1049|1045.7|1050.2|1046.9|1046.1|1042.8|141
1584684300000|2020-03-20 06:05:00|1049.1|1045.8|1050.5|1047.2|1050.9|1047.6|1048.5|1045.2|66
1584684600000|2020-03-20 06:10:00|1050.6|1047.3|1054.7|1051.4|1054.8|1051.5|1049.6|1046.3|129
1584684900000|2020-03-20 06:15:00|1054.8|1051.5|1054.1|1050.8|1057.4|1054.1|1053.6|1050.3|163
1584685200000|2020-03-20 06:20:00|1054|1050.7|1054.3|1051|1056|1052.7|1052.7|1049.4|83
1584685500000|2020-03-20 06:25:00|1054.4|1051.1|1057.5|1054.2|1057.8|1054.5|1054.1|1050.8|118
1584685800000|2020-03-20 06:30:00|1057.6|1054.3|1056.3|1053|1058.9|1055.6|1055.8|1052.5|107
1584686100000|2020-03-20 06:35:00|1056.2|1052.9|1059.4|1056.1|1059.4|1056.1|1055.1|1051.8|49
1584686400000|2020-03-20 06:40:00|1059.5|1056.2|1060.4|1057.1|1062.3|1059|1058.6|1055.3|153
1584686700000|2020-03-20 06:45:00|1060.3|1057|1064|1060.7|1065.1|1061.8|1060.3|1057|97
1584687000000|2020-03-20 06:50:00|1064.1|1060.8|1064.6|1061.3|1065.7|1062.4|1063.3|1060|108
1584687300000|2020-03-20 06:55:00|1064.7|1061.4|1067.7|1064.4|1067.8|1064.5|1064.5|1061.2|130
1584687600000|2020-03-20 07:00:00|1067.9|1064.6|1064.9|1061.6|1069.9|1066.6|1064.2|1060.9|251
1584687900000|2020-03-20 07:05:00|1065|1061.7|1063.7|1060.4|1065.1|1061.8|1061.4|1058.1|200
1584688200000|2020-03-20 07:10:00|1063.8|1060.5|1068.3|1065|1069.2|1065.9|1063.6|1060.3|232
1584688500000|2020-03-20 07:15:00|1068.1|1064.8|1069.2|1065.9|1069.6|1066.3|1066.8|1063.5|202
1584688800000|2020-03-20 07:20:00|1069.1|1065.8|1069.8|1066.5|1069.9|1066.6|1067.9|1064.6|622
1584689100000|2020-03-20 07:25:00|1069.9|1066.6|1073.6|1070.3|1074.6|1071.3|1069|1065.7|414
1584689400000|2020-03-20 07:30:00|1073.5|1070.2|1072.1|1068.8|1074.1|1070.8|1070.5|1067.2|419
1584689700000|2020-03-20 07:35:00|1072|1068.7|1074.5|1071.2|1076.2|1072.9|1071.3|1068|437
1584690000000|2020-03-20 07:40:00|1074.4|1071.1|1079.8|1076.5|1080.1|1076.8|1074|1070.7|326
1584690300000|2020-03-20 07:45:00|1079.9|1076.6|1077.9|1074.6|1080.8|1077.5|1077.9|1074.6|237
1584690600000|2020-03-20 07:50:00|1078|1074.7|1080.3|1077|1081.1|1077.8|1076.9|1073.6|196
1584690900000|2020-03-20 07:55:00|1080.2|1076.9|1081.3|1078|1081.7|1078.4|1079.7|1076.4|233
1584691200000|2020-03-20 08:00:00|1081.5|1078.2|1084.9|1081.6|1086.5|1083.2|1079.1|1075.8|1264
1584691500000|2020-03-20 08:05:00|1085|1081.7|1094|1090.7|1094.5|1091.2|1084.6|1081.3|1066
1584691800000|2020-03-20 08:10:00|1093.9|1090.6|1100.7|1097.4|1101.1|1097.8|1093.5|1090.2|587
1584692100000|2020-03-20 08:15:00|1100.4|1097.1|1096.3|1093|1100.5|1097.2|1091.8|1088.5|447
1584692400000|2020-03-20 08:20:00|1096.4|1093.1|1091.8|1088.5|1096.4|1093.1|1091.3|1088|386
1584692700000|2020-03-20 08:25:00|1091.9|1088.6|1091.6|1088.3|1096|1092.7|1090.6|1087.3|359
1584693000000|2020-03-20 08:30:00|1091.4|1088.1|1088.4|1085.1|1092.1|1088.8|1082.7|1079.4|538
1584693300000|2020-03-20 08:35:00|1088.5|1085.2|1087|1083.7|1090.4|1087.1|1086.1|1082.8|319
1584693600000|2020-03-20 08:40:00|1086.9|1083.6|1084|1080.7|1088.4|1085.1|1082.1|1078.8|278
1584693900000|2020-03-20 08:45:00|1084.1|1080.8|1090.3|1087|1091.4|1088.1|1082.7|1079.4|281
1584694200000|2020-03-20 08:50:00|1090.4|1087.1|1089.3|1086|1094.4|1091.1|1088.7|1085.4|306
1584694500000|2020-03-20 08:55:00|1089.1|1085.8|1096.5|1093.2|1096.8|1093.5|1089|1085.7|180
1584694800000|2020-03-20 09:00:00|1096.4|1093.1|1095.7|1092.4|1099.1|1095.8|1093.8|1090.5|365
1584695100000|2020-03-20 09:05:00|1095.6|1092.3|1095.4|1092.1|1099.7|1096.4|1092.3|1089|361
1584695400000|2020-03-20 09:10:00|1095|1091.7|1095.2|1091.9|1098.1|1094.8|1091.8|1088.5|224
1584695700000|2020-03-20 09:15:00|1095.3|1092|1098|1094.7|1098.9|1095.6|1093.3|1090|452
1584696000000|2020-03-20 09:20:00|1098.8|1095.5|1099.1|1095.8|1101|1097.7|1096.5|1093.2|239
1584696300000|2020-03-20 09:25:00|1099|1095.7|1097.4|1094.1|1100|1096.7|1095.4|1092.1|369
1584696600000|2020-03-20 09:30:00|1097.2|1093.9|1099.4|1096.1|1100.2|1096.9|1096.7|1093.4|420
1584696900000|2020-03-20 09:35:00|1099|1095.7|1097.1|1093.8|1099.7|1096.4|1095|1091.7|216
1584697200000|2020-03-20 09:40:00|1097.4|1094.1|1099.5|1096.2|1100.6|1097.3|1096|1092.7|339
1584697500000|2020-03-20 09:45:00|1099.6|1096.3|1100.7|1097.4|1103.5|1100.2|1098.5|1095.2|298
1584697800000|2020-03-20 09:50:00|1100.8|1097.5|1103.4|1100.1|1103.5|1100.2|1100.4|1097.1|50
1584698100000|2020-03-20 09:55:00|1103.5|1100.2|1103.5|1100.2|1103.5|1100.2|1100|1096.7|120
1584698400000|2020-03-20 10:00:00|||||||||23
1584698700000|2020-03-20 10:05:00|||||||||32
1584699000000|2020-03-20 10:10:00|1102.5|1099.2|1097.6|1094.3|1102.5|1099.2|1097.4|1094.1|347
1584699300000|2020-03-20 10:15:00|1097.3|1094|1093.7|1090.4|1098.9|1095.6|1093.1|1089.8|319
1584699600000|2020-03-20 10:20:00|1093.9|1090.6|1094.5|1091.2|1094.5|1091.2|1091.4|1088.1|218
1584699900000|2020-03-20 10:25:00|1094.6|1091.3|1091|1087.7|1094.6|1091.3|1090.2|1086.9|177
1584700200000|2020-03-20 10:30:00|1090.7|1087.4|1091|1087.7|1092.2|1088.9|1088.6|1085.3|317
1584700500000|2020-03-20 10:35:00|1091.1|1087.8|1093.4|1090.1|1094.2|1090.9|1090.5|1087.2|158
1584700800000|2020-03-20 10:40:00|1092.9|1089.6|1090.1|1086.8|1093|1089.7|1089.3|1086|143
1584701100000|2020-03-20 10:45:00|1089|1085.7|1089|1085.7|1090.2|1086.9|1086.5|1083.2|179
1584701400000|2020-03-20 10:50:00|1089.1|1085.8|1087.9|1084.6|1091.4|1088.1|1087.2|1083.9|238
1584701700000|2020-03-20 10:55:00|1088.2|1084.9|1090.1|1086.8|1091.9|1088.6|1086.3|1083|258
1584702000000|2020-03-20 11:00:00|1089.2|1085.9|1087|1083.7|1089.7|1086.4|1085.6|1082.3|467
1584702300000|2020-03-20 11:05:00|1086.8|1083.5|1084.5|1081.2|1088.6|1085.3|1083.7|1080.4|327
1584702600000|2020-03-20 11:10:00|1084.8|1081.5|1077.7|1074.4|1084.8|1081.5|1075.7|1072.4|957
1584702900000|2020-03-20 11:15:00|1077.8|1074.5|1073.8|1070.5|1077.9|1074.6|1072.8|1069.5|505
1584703200000|2020-03-20 11:20:00|1073.9|1070.6|1069.3|1066|1073.9|1070.6|1067.9|1064.6|450
1584703500000|2020-03-20 11:25:00|1068.4|1065.1|1069.4|1066.1|1072.3|1069|1067.2|1063.9|273
1584703800000|2020-03-20 11:30:00|1070.9|1067.6|1077.5|1074.2|1078.5|1075.2|1070.8|1067.5|306
1584704100000|2020-03-20 11:35:00|1077.2|1073.9|1076.8|1073.5|1078.7|1075.4|1073.5|1070.2|384
1584704400000|2020-03-20 11:40:00|1077.6|1074.3|1076.8|1073.5|1079.8|1076.5|1076.8|1073.5|284
1584704700000|2020-03-20 11:45:00|1076.5|1073.2|1078.3|1075|1079.8|1076.5|1075.4|1072.1|380
1584705000000|2020-03-20 11:50:00|1078.7|1075.4|1082.1|1078.8|1083.2|1079.9|1078|1074.7|336
1584705300000|2020-03-20 11:55:00|1081.9|1078.6|1082.5|1079.2|1083.9|1080.6|1080.8|1077.5|307
1584705600000|2020-03-20 12:00:00|1082.7|1079.4|1086.5|1083.2|1088.1|1084.8|1082.1|1078.8|359
1584705900000|2020-03-20 12:05:00|1086.2|1082.9|1085.5|1082.2|1089|1085.7|1085.4|1082.1|416
1584706200000|2020-03-20 12:10:00|1085.7|1082.4|1083.5|1080.2|1087.6|1084.3|1081|1077.7|321
1584706500000|2020-03-20 12:15:00|1083.3|1080|1079.9|1076.6|1083.4|1080.1|1079.9|1076.6|583
1584706800000|2020-03-20 12:20:00|1079.8|1076.5|1079.2|1075.9|1082.8|1079.5|1078.8|1075.5|437
1584707100000|2020-03-20 12:25:00|1079.8|1076.5|1069.3|1066|1081|1077.7|1069|1065.7|722
1584707400000|2020-03-20 12:30:00|1069.4|1066.1|1070.9|1067.6|1072|1068.7|1067.4|1064.1|554
1584707700000|2020-03-20 12:35:00|1070.8|1067.5|1069.5|1066.2|1073.8|1070.5|1068.8|1065.5|797
1584708000000|2020-03-20 12:40:00|1069.6|1066.3|1068.9|1065.6|1072.5|1069.2|1067.3|1064|453
1584708300000|2020-03-20 12:45:00|1068.6|1065.3|1065.4|1062.1|1070.4|1067.1|1065|1061.7|359
1584708600000|2020-03-20 12:50:00|1065.2|1061.9|1066|1062.7|1066.8|1063.5|1062.8|1059.5|403
1584708900000|2020-03-20 12:55:00|1066.1|1062.8|1063.8|1060.5|1067.4|1064.1|1062.8|1059.5|315
1584709200000|2020-03-20 13:00:00|1063.4|1060.1|1071.6|1068.3|1072|1068.7|1062.8|1059.5|450
1584709500000|2020-03-20 13:05:00|1071.5|1068.2|1074.2|1070.9|1075.1|1071.8|1070.7|1067.4|521
1584709800000|2020-03-20 13:10:00|1074|1070.7|1074.3|1071|1074.9|1071.6|1070.5|1067.2|472
1584710100000|2020-03-20 13:15:00|1074.5|1071.2|1065.5|1062.2|1074.5|1071.2|1062.9|1059.6|1644
1584710400000|2020-03-20 13:20:00|1065.3|1062|1066|1062.7|1068.2|1064.9|1065.3|1062|1151
1584710700000|2020-03-20 13:25:00|1065.8|1062.5|1069.6|1066.3|1071|1067.7|1060.7|1057.4|2896
1584711000000|2020-03-20 13:30:00|1069|1065.7|1076.1|1072.8|1081.2|1077.9|1057.8|1054.5|8014
1584711300000|2020-03-20 13:35:00|1076|1072.7|1059.8|1056.5|1086.6|1083.3|1059.4|1056.1|3681
1584711600000|2020-03-20 13:40:00|1059.6|1056.3|1055.7|1052.4|1068.2|1064.9|1053|1049.7|3612
1584711900000|2020-03-20 13:45:00|1056|1052.7|1057|1053.7|1066.2|1062.9|1045.6|1042.3|3455
1584712200000|2020-03-20 13:50:00|1056.3|1053|1066.5|1063.2|1073.5|1070.2|1053.9|1050.6|1825
1584712500000|2020-03-20 13:55:00|1066.3|1063|1060.2|1056.9|1070.8|1067.5|1053.8|1050.5|2816
1584712800000|2020-03-20 14:00:00|1058.8|1055.5|1066.3|1063|1069.6|1066.3|1055.9|1052.6|1370
1584713100000|2020-03-20 14:05:00|1066.5|1063.2|1059.2|1055.9|1068.8|1065.5|1053.8|1050.5|1733
1584713400000|2020-03-20 14:10:00|1058.3|1055|1062.9|1059.6|1066.8|1063.5|1054.6|1051.3|1322
1584713700000|2020-03-20 14:15:00|1063.1|1059.8|1069.7|1066.4|1073.9|1070.6|1063.1|1059.8|1188
1584714000000|2020-03-20 14:20:00|1069.1|1065.8|1079.5|1076.2|1081.7|1078.4|1064.5|1061.2|1752
1584714300000|2020-03-20 14:25:00|1079.6|1076.3|1076.8|1073.5|1083.2|1079.9|1074.1|1070.8|1070
1584714600000|2020-03-20 14:30:00|1077.8|1074.5|1087.4|1084.1|1087.9|1084.6|1077.8|1074.5|1626
1584714900000|2020-03-20 14:35:00|1087.3|1084|1080.1|1076.8|1087.4|1084.1|1075.2|1071.9|1772
1584715200000|2020-03-20 14:40:00|1079.7|1076.4|1074.8|1071.5|1084.7|1081.4|1073.3|1070|1596
1584715500000|2020-03-20 14:45:00|1074.7|1071.4|1086.2|1082.9|1089.1|1085.8|1072.2|1068.9|2603
1584715800000|2020-03-20 14:50:00|1086.1|1082.8|1092.7|1089.4|1093.7|1090.4|1085.1|1081.8|1284
1584716100000|2020-03-20 14:55:00|1092.8|1089.5|1091.5|1088.2|1094|1090.7|1088.8|1085.5|1717
1584716400000|2020-03-20 15:00:00|1091.6|1088.3|1088|1084.7|1094.1|1090.8|1083.9|1080.6|1531
1584716700000|2020-03-20 15:05:00|1088.1|1084.8|1092.7|1089.4|1094.5|1091.2|1083.3|1080|1565
1584717000000|2020-03-20 15:10:00|1092.9|1089.6|1085.5|1082.2|1094.8|1091.5|1085.4|1082.1|1588
1584717300000|2020-03-20 15:15:00|1085.2|1081.9|1076.3|1073|1087.1|1083.8|1075.9|1072.6|1877
1584717600000|2020-03-20 15:20:00|1076.4|1073.1|1054.1|1050.8|1076.8|1073.5|1054.1|1050.8|2284
1584717900000|2020-03-20 15:25:00|1054|1050.7|1062.9|1059.6|1068.1|1064.8|1051.5|1048.2|2107
1584718200000|2020-03-20 15:30:00|1063.1|1059.8|1065.2|1061.9|1068.5|1065.2|1058.3|1055|2159
1584718500000|2020-03-20 15:35:00|1064.8|1061.5|1066.2|1062.9|1072.5|1069.2|1061|1057.7|1692
1584718800000|2020-03-20 15:40:00|1066.3|1063|1066.8|1063.5|1070.2|1066.9|1062.5|1059.2|1279
1584719100000|2020-03-20 15:45:00|1066.7|1063.4|1065|1061.7|1067|1063.7|1060.4|1057.1|1149
1584719400000|2020-03-20 15:50:00|1064.7|1061.4|1062|1058.7|1069.8|1066.5|1058.9|1055.6|1113
1584719700000|2020-03-20 15:55:00|1061.9|1058.6|1062.9|1059.6|1067|1063.7|1061.2|1057.9|861
1584720000000|2020-03-20 16:00:00|1062.6|1059.3|1058.1|1054.8|1067|1063.7|1057.6|1054.3|988
1584720300000|2020-03-20 16:05:00|1057.7|1054.4|1035.5|1032.2|1058|1054.7|1034.5|1031.2|4013
1584720600000|2020-03-20 16:10:00|1035.7|1032.4|1051.4|1048.1|1055.2|1051.9|1035.5|1032.2|2407
1584720900000|2020-03-20 16:15:00|1051.3|1048|1043.5|1040.2|1052.6|1049.3|1041.9|1038.6|2087
1584721200000|2020-03-20 16:20:00|1043.3|1040|1042.1|1038.8|1047.1|1043.8|1036|1032.7|2873
1584721500000|2020-03-20 16:25:00|1042|1038.7|1037.9|1034.6|1042.4|1039.1|1031.1|1027.8|2234
1584721800000|2020-03-20 16:30:00|1038.5|1035.2|1054|1050.7|1055.3|1052|1035.7|1032.4|2469
1584722100000|2020-03-20 16:35:00|1054.2|1050.9|1050.3|1047|1054.4|1051.1|1048.2|1044.9|2302
1584722400000|2020-03-20 16:40:00|1050.4|1047.1|1053.5|1050.2|1058.8|1055.5|1048.7|1045.4|3913
1584722700000|2020-03-20 16:45:00|1053.8|1050.5|1059.1|1055.8|1063|1059.7|1051.9|1048.6|2425
1584723000000|2020-03-20 16:50:00|1059|1055.7|1061|1057.7|1064.2|1060.9|1057|1053.7|1395
1584723300000|2020-03-20 16:55:00|1060.8|1057.5|1058.5|1055.2|1066.2|1062.9|1057.4|1054.1|1431
1584723600000|2020-03-20 17:00:00|1058.3|1055|1062.3|1059|1069.1|1065.8|1056.1|1052.8|1789
1584723900000|2020-03-20 17:05:00|1062.1|1058.8|1068.5|1065.2|1068.5|1065.2|1059.8|1056.5|1709
1584724200000|2020-03-20 17:10:00|1068.4|1065.1|1061.9|1058.6|1071.3|1068|1061.7|1058.4|1292
1584724500000|2020-03-20 17:15:00|1062|1058.7|1066.8|1063.5|1070.3|1067|1062|1058.7|2330
1584724800000|2020-03-20 17:20:00|1066.5|1063.2|1061.2|1057.9|1069.5|1066.2|1061.1|1057.8|1833
1584725100000|2020-03-20 17:25:00|1061|1057.7|1068.1|1064.8|1071.3|1068|1058.2|1054.9|2429
1584725400000|2020-03-20 17:30:00|1068.2|1064.9|1064.4|1061.1|1074.3|1071|1062.1|1058.8|1187
1584725700000|2020-03-20 17:35:00|1064.5|1061.2|1068.2|1064.9|1069|1065.7|1057.5|1054.2|1630
1584726000000|2020-03-20 17:40:00|1068.1|1064.8|1063.4|1060.1|1069.8|1066.5|1062.5|1059.2|1036
1584726300000|2020-03-20 17:45:00|1063.5|1060.2|1059.7|1056.4|1067.5|1064.2|1059.6|1056.3|901
1584726600000|2020-03-20 17:50:00|1058.8|1055.5|1062.9|1059.6|1065.5|1062.2|1058.8|1055.5|1096
1584726900000|2020-03-20 17:55:00|1063|1059.7|1066.9|1063.6|1067.4|1064.1|1061.6|1058.3|813
1584727200000|2020-03-20 18:00:00|1067.1|1063.8|1064.3|1061|1068.8|1065.5|1060.1|1056.8|1263
1584727500000|2020-03-20 18:05:00|1063.5|1060.2|1064.1|1060.8|1069.3|1066|1060.9|1057.6|1228
1584727800000|2020-03-20 18:10:00|1064.5|1061.2|1055.2|1051.9|1065.4|1062.1|1054.6|1051.3|990
1584728100000|2020-03-20 18:15:00|1055|1051.7|1048.9|1045.6|1055.5|1052.2|1046.7|1043.4|1426
1584728400000|2020-03-20 18:20:00|1049.1|1045.8|1044.1|1040.8|1052.3|1049|1041.5|1038.2|1994
1584728700000|2020-03-20 18:25:00|1043.9|1040.6|1041|1037.7|1045.6|1042.3|1039.5|1036.2|1951
1584729000000|2020-03-20 18:30:00|1041.7|1038.4|1039|1035.7|1047.8|1044.5|1038.8|1035.5|1629
1584729300000|2020-03-20 18:35:00|1039.3|1036|1040.2|1036.9|1044.4|1041.1|1036.7|1033.4|1948
1584729600000|2020-03-20 18:40:00|1039.8|1036.5|1038|1034.7|1042.1|1038.8|1035.6|1032.3|1974
1584729900000|2020-03-20 18:45:00|1038.1|1034.8|1042.4|1039.1|1045.6|1042.3|1036.8|1033.5|1851
1584730200000|2020-03-20 18:50:00|1042.9|1039.6|1030.4|1027.1|1046.7|1043.4|1030.4|1027.1|2415
1584730500000|2020-03-20 18:55:00|1030.5|1027.2|1028.4|1025.1|1034|1030.7|1023.5|1020.2|3267
1584730800000|2020-03-20 19:00:00|1028.7|1025.4|1024.6|1021.3|1033.2|1029.9|1024.1|1020.8|2500
1584731100000|2020-03-20 19:05:00|1025|1021.7|1024.4|1021.1|1029.8|1026.5|1023.8|1020.5|1910
1584731400000|2020-03-20 19:10:00|1024.3|1021|1023.6|1020.3|1033.2|1029.9|1021.9|1018.6|2567
1584731700000|2020-03-20 19:15:00|1023.5|1020.2|1014.6|1011.3|1026.4|1023.1|1013.2|1009.9|3036
1584732000000|2020-03-20 19:20:00|1014.4|1011.1|1025.7|1022.4|1027.3|1024|1014.4|1011.1|1972
1584732300000|2020-03-20 19:25:00|1026.1|1022.8|1037.7|1034.4|1039.3|1036|1026|1022.7|2202
1584732600000|2020-03-20 19:30:00|1037.8|1034.5|1033.1|1029.8|1043.5|1040.2|1030.7|1027.4|2006
1584732900000|2020-03-20 19:35:00|1033.3|1030|1025.9|1022.6|1033.3|1030|1021.7|1018.4|1982
1584733200000|2020-03-20 19:40:00|1025.8|1022.5|1028.4|1025.1|1033.5|1030.2|1023|1019.7|2142
1584733500000|2020-03-20 19:45:00|1028.5|1025.2|1027.1|1023.8|1029.8|1026.5|1025|1021.7|4866
1584733800000|2020-03-20 19:50:00|1026.9|1023.6|1025.5|1022.2|1026.9|1023.6|1017.5|1014.2|8391
1584734100000|2020-03-20 19:55:00|1025.2|1021.9|1021.4|1018.1|1025.6|1022.3|1016.3|1013|23772
1584734400000|2020-03-20 20:00:00|1020.7|1017.4|1026.8|1023.5|1027.2|1023.9|1020.3|1017|7008
1584734700000|2020-03-20 20:05:00|1027|1023.7|1027.9|1024.6|1030.3|1027|1026.2|1022.9|3521
1584735000000|2020-03-20 20:10:00|1028.1|1024.8|1026.2|1022.4|1028.3|1025|1022.5|1019.2|3888
1584735300000|2020-03-20 20:15:00|1026.3|1022.5|1025|1021.2|1026.5|1022.7|1025|1021.2|8
1584735600000|2020-03-20 20:20:00|1024.9|1021.1|1024.1|1020.3|1025.2|1021.4|1024.1|1020.3|0
1584735900000|2020-03-20 20:25:00|1024.2|1020.4|1025|1021.2|1025.6|1021.8|1020.7|1016.9|0
1584736200000|2020-03-20 20:30:00|1024.1|1020.8|1016.4|1013.1|1024.1|1020.8|1014.4|1011.1|1116
1584736500000|2020-03-20 20:35:00|1016.5|1013.2|1012.6|1009.3|1016.9|1013.6|1012.1|1008.8|619
1584736800000|2020-03-20 20:40:00|1012.4|1009.1|1009.6|1006.3|1012.5|1009.2|1009.6|1006.3|725
1584737100000|2020-03-20 20:45:00|1009.5|1006.2|1006.7|1003.4|1009.8|1006.5|1005.8|1002.5|941
1584737400000|2020-03-20 20:50:00|1006.8|1003.5|1004.7|1001.4|1008.3|1005|1004.7|1001.4|389
1584737700000|2020-03-20 20:55:00|1004.8|1001.5|1007.8|1004|1008.4|1005.1|1004.8|1001.5|652
1584738000000|2020-03-20 21:00:00|1007.7|1003.9|1007.8|1004|1007.8|1004|1007.7|1003.9|0
1584914400000|2020-03-22 22:00:00|982.9|979.6|971.8|968.5|982.9|979.6|971.8|968.5|557
1584914700000|2020-03-22 22:05:00|972.3|969|972.3|969|972.3|969|972.3|969|5
1584915000000|2020-03-22 22:10:00|||||||||5
1584915300000|2020-03-22 22:15:00|||||||||28
1584915600000|2020-03-22 22:20:00|||||||||1
1584920100000|2020-03-22 23:35:00|||||||||6
1584920400000|2020-03-22 23:40:00|973.8|970.5|973.7|970.4|985.4|982.1|972.3|969|710
1584920700000|2020-03-22 23:45:00|973.4|970.1|972.3|969|973.4|970.1|972.3|969|147
1584921000000|2020-03-22 23:50:00|972.6|969.3|975.2|971.9|976.4|973.1|972.3|969|148
1584921300000|2020-03-22 23:55:00|975.7|972.4|973.5|970.2|982.2|978.9|973.1|969.8|327
1584921600000|2020-03-23 00:00:00|973.4|970.1|980.7|977.4|982.4|979.1|973.4|970.1|479
1584921900000|2020-03-23 00:05:00|980|976.7|977.9|974.6|981.1|977.8|976.8|973.5|137
1584922200000|2020-03-23 00:10:00|978|974.7|974.3|971|979.4|976.1|974|970.7|124
1584922500000|2020-03-23 00:15:00|974.5|971.2|972.3|969|974.5|971.2|972.3|969|71
1584922800000|2020-03-23 00:20:00|973.8|970.5|974.9|971.6|975.4|972.1|972.3|969|211
1584923100000|2020-03-23 00:25:00|976|972.7|974|970.7|977.3|974|972.9|969.6|179
1584923400000|2020-03-23 00:30:00|974.5|971.2|976.8|973.5|978.7|975.4|972.9|969.6|337
1584923700000|2020-03-23 00:35:00|977|973.7|972.3|969|977|973.7|972.3|969|171
1584924000000|2020-03-23 00:40:00|972.5|969.2|972.3|969|973.7|970.4|972.3|969|121
1584924300000|2020-03-23 00:45:00|||||||||9
1584924600000|2020-03-23 00:50:00|973.4|970.1|974|970.7|977.8|974.5|972.5|969.2|187
1584924900000|2020-03-23 00:55:00|973.6|970.3|972.3|969|973.6|970.3|972.3|969|32
1584925200000|2020-03-23 01:00:00|||||||||2
1584925500000|2020-03-23 01:05:00|||||||||3
1584926100000|2020-03-23 01:15:00|||||||||2
1584926700000|2020-03-23 01:25:00|||||||||1
1584927000000|2020-03-23 01:30:00|972.4|969.1|974.1|970.8|974.1|970.8|972.4|969.1|38
1584927300000|2020-03-23 01:35:00|974.2|970.9|977.6|974.3|977.7|974.4|972.8|969.5|83
1584927600000|2020-03-23 01:40:00|977.8|974.5|974.8|971.5|977.8|974.5|973.1|969.8|99
1584927900000|2020-03-23 01:45:00|974.1|970.8|976.4|973.1|977|973.7|972.3|969|61
1584928200000|2020-03-23 01:50:00|975.9|972.6|976.9|973.6|976.9|973.6|973.9|970.6|37
1584928500000|2020-03-23 01:55:00|976.4|973.1|977.9|974.6|978.5|975.2|974.8|971.5|74
1584928800000|2020-03-23 02:00:00|977.6|974.3|976.2|972.9|977.9|974.6|975.4|972.1|149
1584929100000|2020-03-23 02:05:00|975.6|972.3|977.1|973.8|977.4|974.1|975.6|972.3|248
1584929400000|2020-03-23 02:10:00|977.4|974.1|978.2|974.9|979.7|976.4|976.4|973.1|165
1584929700000|2020-03-23 02:15:00|977.8|974.5|974.5|971.2|977.9|974.6|974.5|971.2|87
1584930000000|2020-03-23 02:20:00|973.8|970.5|972.3|969|974.1|970.8|972.3|969|75
1584930300000|2020-03-23 02:25:00|972.8|969.5|974.5|971.2|974.5|971.2|972.6|969.3|35
1584930600000|2020-03-23 02:30:00|973.1|969.8|974.5|971.2|976.9|973.6|972.3|969|64
1584930900000|2020-03-23 02:35:00|974.6|971.3|976.6|973.3|976.8|973.5|974.6|971.3|34
1584931200000|2020-03-23 02:40:00|976.1|972.8|975.3|972|976.9|973.6|974.4|971.1|59
1584931500000|2020-03-23 02:45:00|975.2|971.9|977|973.7|978.6|975.3|975.2|971.9|44
1584931800000|2020-03-23 02:50:00|977.6|974.3|976.7|973.4|978.2|974.9|976.4|973.1|50
1584932100000|2020-03-23 02:55:00|977|973.7|978.4|975.1|978.6|975.3|976.7|973.4|36
1584932400000|2020-03-23 03:00:00|979.6|976.3|988.5|985.2|988.5|985.2|978.9|975.6|274
1584932700000|2020-03-23 03:05:00|988.6|985.3|984.7|981.4|989.3|986|982.2|978.9|192
1584933000000|2020-03-23 03:10:00|985|981.7|982.8|979.5|985.4|982.1|981.8|978.5|37
1584933300000|2020-03-23 03:15:00|982.9|979.6|983.8|980.5|984.5|981.2|982.4|979.1|33
1584933600000|2020-03-23 03:20:00|985.1|981.8|989.2|985.9|989.6|986.3|985.1|981.8|82
1584933900000|2020-03-23 03:25:00|989.7|986.4|987.7|984.4|991.9|988.6|987.3|984|193
1584934200000|2020-03-23 03:30:00|988|984.7|985.9|982.6|988.3|985|984.3|981|68
1584934500000|2020-03-23 03:35:00|985.5|982.2|986.4|983.1|987.6|984.3|985|981.7|37
1584934800000|2020-03-23 03:40:00|985.6|982.3|981.4|978.1|985.6|982.3|981.3|978|47
1584935100000|2020-03-23 03:45:00|980.6|977.3|982|978.7|983.3|980|980.6|977.3|26
1584935400000|2020-03-23 03:50:00|984|980.7|980.9|977.6|984.8|981.5|980.5|977.2|31
1584935700000|2020-03-23 03:55:00|980.1|976.8|980.7|977.4|981.2|977.9|979.4|976.1|16
1584936000000|2020-03-23 04:00:00|979.8|976.5|981.7|978.4|981.7|978.4|979.1|975.8|15
1584936300000|2020-03-23 04:05:00|981|977.7|980.8|977.5|982.3|979|980.8|977.5|15
1584936600000|2020-03-23 04:10:00|981|977.7|982.9|979.6|983.7|980.4|980.9|977.6|10
1584936900000|2020-03-23 04:15:00|982.3|979|983.1|979.8|983.2|979.9|982.2|978.9|19
1584937200000|2020-03-23 04:20:00|983.3|980|982.4|979.1|983.3|980|981.6|978.3|18
1584937500000|2020-03-23 04:25:00|981.2|977.9|979|975.7|981.2|977.9|977.8|974.5|57
1584937800000|2020-03-23 04:30:00|978.1|974.8|980.7|977.4|981.5|978.2|978.1|974.8|40
1584938100000|2020-03-23 04:35:00|980.2|976.9|981.1|977.8|981.8|978.5|980.2|976.9|12
1584938400000|2020-03-23 04:40:00|980.7|977.4|981.8|978.5|982.2|978.9|979.1|975.8|22
1584938700000|2020-03-23 04:45:00|981.9|978.6|982.1|978.8|982.4|979.1|981.5|978.2|12
1584939000000|2020-03-23 04:50:00|982.4|979.1|983.5|980.2|984.8|981.5|981.6|978.3|22
1584939300000|2020-03-23 04:55:00|982.5|979.2|985.5|982.2|986.3|983|982.5|979.2|9
1584939600000|2020-03-23 05:00:00|985.9|982.6|982.5|979.2|985.9|982.6|982.5|979.2|22
1584939900000|2020-03-23 05:05:00|982|978.7|978.4|975.1|983.2|979.9|978.4|975.1|127
1584940200000|2020-03-23 05:10:00|978.1|974.8|972.6|969.3|978.3|975|972.3|969|234
1584940500000|2020-03-23 05:15:00|972.4|969.1|972.3|969|973.9|970.6|972.3|969|30
1584940800000|2020-03-23 05:20:00|||||||||6
1584941400000|2020-03-23 05:30:00|972.4|969.1|973.6|970.3|974.5|971.2|972.4|969.1|23
1584941700000|2020-03-23 05:35:00|974.7|971.4|976.7|973.4|976.8|973.5|974.1|970.8|53
1584942000000|2020-03-23 05:40:00|976.2|972.9|978|974.7|978|974.7|975.5|972.2|11
1584942300000|2020-03-23 05:45:00|976.8|973.5|978.3|975|979.3|976|976.3|973|73
1584942600000|2020-03-23 05:50:00|978.9|975.6|977.5|974.2|979.9|976.6|977.2|973.9|47
1584942900000|2020-03-23 05:55:00|978.2|974.9|979.5|976.2|980|976.7|977.8|974.5|85
1584943200000|2020-03-23 06:00:00|979|975.7|977.2|973.9|980|976.7|976.4|973.1|107
1584943500000|2020-03-23 06:05:00|977.3|974|981.4|978.1|983.3|980|977.3|974|76
1584943800000|2020-03-23 06:10:00|981.9|978.6|982.8|979.5|983.8|980.5|981.8|978.5|125
1584944100000|2020-03-23 06:15:00|983.1|979.8|983.8|980.5|984.4|981.1|982|978.7|248
1584944400000|2020-03-23 06:20:00|984.9|981.6|985.3|982|989.7|986.4|984.9|981.6|180
1584944700000|2020-03-23 06:25:00|984.8|981.5|983.3|980|985.6|982.3|982.7|979.4|93
1584945000000|2020-03-23 06:30:00|982.9|979.6|983.6|980.3|985.2|981.9|982.1|978.8|70
1584945300000|2020-03-23 06:35:00|983.7|980.4|983.7|980.4|985.3|982|983.6|980.3|38
1584945600000|2020-03-23 06:40:00|983.6|980.3|981.5|978.2|983.6|980.3|981.4|978.1|68
1584945900000|2020-03-23 06:45:00|981.9|978.6|982.5|979.2|983.8|980.5|981.6|978.3|29
1584946200000|2020-03-23 06:50:00|982.8|979.5|985.2|981.9|985.6|982.3|982.6|979.3|76
1584946500000|2020-03-23 06:55:00|984.5|981.2|985.6|982.3|985.6|982.3|982.8|979.5|67
1584946800000|2020-03-23 07:00:00|986.1|982.8|991.5|988.2|992.6|989.3|986.1|982.8|129
1584947100000|2020-03-23 07:05:00|992|988.7|988.9|985.6|992|988.7|986.4|983.1|95
1584947400000|2020-03-23 07:10:00|989.6|986.3|993.2|989.9|994.2|990.9|989.6|986.3|145
1584947700000|2020-03-23 07:15:00|993|989.7|989.3|986|994.2|990.9|988.9|985.6|204
1584948000000|2020-03-23 07:20:00|989.6|986.3|986.3|983|991.5|988.2|986.3|983|275
1584948300000|2020-03-23 07:25:00|986.8|983.5|987.7|984.4|989.6|986.3|985.8|982.5|219
1584948600000|2020-03-23 07:30:00|987.9|984.6|981.7|978.4|988.5|985.2|980.4|977.1|377
1584948900000|2020-03-23 07:35:00|982.3|979|984|980.7|984|980.7|980|976.7|292
1584949200000|2020-03-23 07:40:00|983.6|980.3|982.1|978.8|986.9|983.6|981|977.7|159
1584949500000|2020-03-23 07:45:00|981.6|978.3|979.3|976|983.4|980.1|978|974.7|332
1584949800000|2020-03-23 07:50:00|979.5|976.2|981.4|978.1|984.5|981.2|978.6|975.3|408
1584950100000|2020-03-23 07:55:00|981.2|977.9|985.3|982|985.8|982.5|979.3|976|214
1584950400000|2020-03-23 08:00:00|985.4|982.1|983.7|980.4|990.1|986.8|983.7|980.4|450
1584950700000|2020-03-23 08:05:00|983.6|980.3|986.7|985.9|989.9|986.6|982.3|979|307
1584951000000|2020-03-23 08:10:00|986.9|986.1|982.2|981.4|987.1|986.3|981.3|980.5|174
1584951300000|2020-03-23 08:15:00|981.9|981.1|983|982.2|984.2|983.4|977.4|976.6|222
1584951600000|2020-03-23 08:20:00|983.2|982.4|978.6|977.8|983.8|983|978.3|977.5|349
1584951900000|2020-03-23 08:25:00|978.9|978.1|984.6|983.8|985|984.2|978.9|978.1|127
1584952200000|2020-03-23 08:30:00|984.9|984.1|984.2|983.4|985.5|984.7|980.8|980|97
1584952500000|2020-03-23 08:35:00|984.3|983.5|982.2|981.4|987|986.2|981.1|980.3|176
1584952800000|2020-03-23 08:40:00|982.3|981.5|984.5|983.7|985.4|984.6|982.3|981.5|55
1584953100000|2020-03-23 08:45:00|984.7|983.9|984.4|983.6|987.3|986.5|984.2|983.4|129
1584953400000|2020-03-23 08:50:00|984.9|984.1|984.1|983.3|986.8|986|981.8|981|97
1584953700000|2020-03-23 08:55:00|984.2|983.4|983|982.2|986|985.2|981.8|981|39
1584954000000|2020-03-23 09:00:00|982.8|982|990.5|989.7|990.8|990|982.6|981.8|196
1584954300000|2020-03-23 09:05:00|990.4|989.6|991.8|991|992.4|991.6|989|988.2|238
1584954600000|2020-03-23 09:10:00|991.9|991.1|989.1|988.3|992|991.2|988.6|987.8|210
1584954900000|2020-03-23 09:15:00|989.2|988.4|993.2|992.4|993.5|992.7|987.4|986.6|336
1584955200000|2020-03-23 09:20:00|993.1|992.3|989.9|989.1|995.1|994.3|989.2|988.4|150
1584955500000|2020-03-23 09:25:00|990|989.2|989.2|988.4|990.3|989.5|986.4|985.6|99
1584955800000|2020-03-23 09:30:00|989.3|988.5|993|992.2|994|993.2|989.3|988.5|139
1584956100000|2020-03-23 09:35:00|992.9|992.1|994.2|993.4|994.4|993.6|991.8|991|124
1584956400000|2020-03-23 09:40:00|994|993.2|993.5|992.7|994.3|993.5|992.3|991.5|79
1584956700000|2020-03-23 09:45:00|993.6|992.8|996.3|995.5|999|998.2|993.4|992.6|180
1584957000000|2020-03-23 09:50:00|996.5|995.7|996.5|995.7|997|996.2|992.9|992.1|106
1584957300000|2020-03-23 09:55:00|996.6|995.8|994.1|993.3|997.1|996.3|993.6|992.8|98
1584957600000|2020-03-23 10:00:00|994|993.2|992.6|991.8|994|993.2|991.5|990.7|79
1584957900000|2020-03-23 10:05:00|993|992.2|996.6|995.8|998.5|997.7|993|992.2|160
1584958200000|2020-03-23 10:10:00|996.9|996.1|995|994.2|998.1|997.3|994.4|993.6|77
1584958500000|2020-03-23 10:15:00|994.9|994.1|992.4|991.6|994.9|994.1|992.2|991.4|171
1584958800000|2020-03-23 10:20:00|992.3|991.5|993.6|992.8|995.3|994.5|992.3|991.5|79
1584959100000|2020-03-23 10:25:00|993.2|992.4|994.8|994|996.6|995.8|992.7|991.9|97
1584959400000|2020-03-23 10:30:00|995.2|994.4|998|997.2|998.1|997.3|994.7|993.9|106
1584959700000|2020-03-23 10:35:00|997.7|996.9|999.8|999|1000.9|1000.1|997|996.2|123
1584960000000|2020-03-23 10:40:00|999.9|999.1|998.4|997.6|1001|1000.2|997.9|997.1|102
1584960300000|2020-03-23 10:45:00|998.5|997.7|1000.4|999.6|1000.9|1000.1|998.2|997.4|244
1584960600000|2020-03-23 10:50:00|1000.3|999.5|999.5|998.7|1001.1|1000.3|998.3|997.5|76
1584960900000|2020-03-23 10:55:00|999.6|998.8|999.6|998.8|1001.1|1000.3|999.2|998.4|106
1584961200000|2020-03-23 11:00:00|999.8|999|998.1|997.3|1000.9|1000.1|997.5|996.7|119
1584961500000|2020-03-23 11:05:00|998|997.2|998.4|997.6|999.5|998.7|996|995.2|97
1584961800000|2020-03-23 11:10:00|998.3|997.5|998.8|998|1000|999.2|997.3|996.5|64
1584962100000|2020-03-23 11:15:00|998.7|997.9|996.8|996|999.1|998.3|996.3|995.5|127
1584962400000|2020-03-23 11:20:00|996.7|995.9|997.8|997|997.9|997.1|996.2|995.4|46
1584962700000|2020-03-23 11:25:00|997.9|997.1|995.3|994.5|997.9|997.1|994.6|993.8|122
1584963000000|2020-03-23 11:30:00|995.4|994.6|991.7|990.9|995.6|994.8|991.7|990.9|143
1584963300000|2020-03-23 11:35:00|991.8|991|987.9|987.1|993|992.2|987.5|986.7|171
1584963600000|2020-03-23 11:40:00|988.2|987.4|992.9|992.1|994.8|994|988.2|987.4|591
1584963900000|2020-03-23 11:45:00|993.3|992.5|994.4|993.6|995.2|994.4|993|992.2|127
1584964200000|2020-03-23 11:50:00|994.2|993.4|992.7|991.9|995|994.2|991.8|991|291
1584964500000|2020-03-23 11:55:00|992.8|992|993.8|993|993.9|993.1|991.7|990.9|158
1584964800000|2020-03-23 12:00:00|993.2|992.4|1017.4|1016.6|1017.4|1016.6|992.7|991.9|1771
1584965100000|2020-03-23 12:05:00|1017.5|1016.7|1023.3|1022.5|1023.4|1022.6|1013.9|1013.1|1304
1584965400000|2020-03-23 12:10:00|1023.5|1022.7|1035.5|1034.7|1038.6|1037.8|1023.5|1022.7|1962
1584965700000|2020-03-23 12:15:00|1035.4|1034.6|1054.7|1053.9|1058.9|1058.1|1035|1034.2|3713
1584966000000|2020-03-23 12:20:00|1054.8|1054|1074.6|1073.8|1074.6|1073.8|1054.5|1053.7|1621
1584966300000|2020-03-23 12:25:00|1072.3|1071.5|1074.2|1073.4|1074.6|1073.8|1066.8|1066|2448
1584966600000|2020-03-23 12:30:00|1072.3|1071.5|1059|1058.2|1074.6|1073.8|1051|1050.2|1735
1584966900000|2020-03-23 12:35:00|1058.9|1058.1|1052.9|1052.1|1062.1|1061.3|1047.4|1046.6|1209
1584967200000|2020-03-23 12:40:00|1053|1052.2|1063.5|1062.7|1065.2|1064.4|1053|1052.2|882
1584967500000|2020-03-23 12:45:00|1063.4|1062.6|1060.1|1059.3|1064.7|1063.9|1057.6|1056.8|769
1584967800000|2020-03-23 12:50:00|1060.2|1059.4|1065.1|1064.3|1065.2|1064.4|1056.5|1055.7|607
1584968100000|2020-03-23 12:55:00|1065.9|1065.1|1066.5|1065.7|1074.4|1073.6|1064.6|1063.8|736
1584968400000|2020-03-23 13:00:00|1066.3|1065.5|1071.8|1071|1074.4|1073.6|1065.5|1064.7|511
1584968700000|2020-03-23 13:05:00|1071.9|1071.1|1064|1063.2|1071.9|1071.1|1064|1063.2|363
1584969000000|2020-03-23 13:10:00|1064.4|1063.6|1057.2|1056.4|1064.6|1063.8|1054.8|1054|771
1584969300000|2020-03-23 13:15:00|1057.4|1056.6|1049.5|1048.7|1060.3|1059.5|1047.2|1046.4|786
1584969600000|2020-03-23 13:20:00|1049.6|1048.8|1043|1042.2|1049.6|1048.8|1040.1|1039.3|822
1584969900000|2020-03-23 13:25:00|1042.9|1042.1|1027.6|1026.8|1046.3|1045.5|1027.4|1026.6|1867
1584970200000|2020-03-23 13:30:00|1026.1|1025.3|1018.5|1017.7|1027.8|1027|1008.8|1008|6705
1584970500000|2020-03-23 13:35:00|1019.2|1018.4|991.7|990.9|1021.3|1020.5|991.7|990.9|2699
1584970800000|2020-03-23 13:40:00|991.8|991|995.5|994.7|1001.5|1000.7|986.5|985.7|3144
1584971100000|2020-03-23 13:45:00|995.6|994.8|1004.3|1003.5|1005.7|1004.9|990.6|989.8|2156
1584971400000|2020-03-23 13:50:00|1004|1003.2|1010.1|1009.3|1014.1|1013.3|996.9|996.1|1914
1584971700000|2020-03-23 13:55:00|1010.2|1009.4|1026.8|1026|1027.2|1026.4|1009.1|1008.3|3204
1584972000000|2020-03-23 14:00:00|1026.9|1026.1|1005.9|1005.1|1028.8|1028|1003.6|1002.8|2498
1584972300000|2020-03-23 14:05:00|1006.4|1005.6|1008.1|1007.3|1013.6|1012.8|1005.1|1004.3|2258
1584972600000|2020-03-23 14:10:00|1008.6|1007.8|1021.4|1020.6|1023.7|1022.9|1008.6|1007.8|1824
1584972900000|2020-03-23 14:15:00|1022.1|1021.3|1005.6|1004.8|1023.7|1022.9|1004|1003.2|1556
1584973200000|2020-03-23 14:20:00|1005.5|1004.7|1011.9|1011.1|1012.2|1011.4|1002|1001.2|1743
1584973500000|2020-03-23 14:25:00|1012|1011.2|1015.9|1015.1|1019|1018.2|1006.2|1005.4|1817
1584973800000|2020-03-23 14:30:00|1016|1015.2|1012.1|1011.3|1020.6|1019.8|1006.4|1005.6|1476
1584974100000|2020-03-23 14:35:00|1012.2|1011.4|1008.6|1007.8|1013.5|1012.7|1003.2|1002.4|1023
1584974400000|2020-03-23 14:40:00|1008.4|1007.6|1014.1|1013.3|1019.8|1019|1006.5|1005.7|1093
1584974700000|2020-03-23 14:45:00|1014.2|1013.4|1007.7|1006.9|1014.3|1013.5|1004.5|1003.7|1485
1584975000000|2020-03-23 14:50:00|1008.6|1007.8|1002|1001.2|1010.5|1009.7|999.9|999.1|1353
1584975300000|2020-03-23 14:55:00|1000.9|1000.1|999|998.2|1001.9|1001.1|994.7|993.9|958
1584975600000|2020-03-23 15:00:00|998.9|998.1|1001.3|1000.5|1003.2|1002.4|993.7|992.9|1460
1584975900000|2020-03-23 15:05:00|1001.7|1000.9|997.4|996.6|1002|1001.2|993.9|993.1|1107
1584976200000|2020-03-23 15:10:00|998|997.2|991.7|990.9|1003.4|1002.6|988.4|987.6|1091
1584976500000|2020-03-23 15:15:00|991.6|990.8|986|985.2|993.2|992.4|984.2|983.4|1023
1584976800000|2020-03-23 15:20:00|985.8|985|976|975.2|985.8|985|974.9|974.1|1879
1584977100000|2020-03-23 15:25:00|975.9|975.1|973.6|972.8|979.2|978.4|972.6|971.8|1294
1584977400000|2020-03-23 15:30:00|973.8|973|975|974.2|981.8|981|972.3|971.5|1624
1584977700000|2020-03-23 15:35:00|975.4|974.6|969.2|968.4|976.5|975.7|969.2|968.4|1983
1584978000000|2020-03-23 15:40:00|969.3|968.5|961.6|960.8|971.7|970.9|960|959.2|2495
1584978300000|2020-03-23 15:45:00|961.7|960.9|966.7|965.9|968.4|967.6|961.7|960.9|1564
1584978600000|2020-03-23 15:50:00|966.8|966|973.2|972.4|976.8|976|964.9|964.1|2223
1584978900000|2020-03-23 15:55:00|973.1|972.3|976|975.2|977|976.2|967.3|966.5|1319
1584979200000|2020-03-23 16:00:00|975.9|975.1|977.3|976.5|983.1|982.3|974.9|974.1|1623
1584979500000|2020-03-23 16:05:00|977.4|976.6|969.6|968.8|979.6|978.8|968.3|967.5|1254
1584979800000|2020-03-23 16:10:00|969.9|969.1|974.7|973.9|975.5|974.7|967.1|966.3|1325
1584980100000|2020-03-23 16:15:00|975|974.2|987|986.2|991.4|990.6|974.2|973.4|3407
1584980400000|2020-03-23 16:20:00|987.3|986.5|990.9|990.1|995.7|994.9|985.3|984.5|3940
1584980700000|2020-03-23 16:25:00|991.3|990.5|989.3|988.5|994.1|993.3|986.1|985.3|2655
1584981000000|2020-03-23 16:30:00|989.6|988.8|985|984.2|990.4|989.6|979.2|978.4|1865
1584981300000|2020-03-23 16:35:00|984.7|983.9|992.9|992.1|993.9|993.1|984.3|983.5|1195
1584981600000|2020-03-23 16:40:00|993|992.2|1001.9|1001.1|1002.3|1001.5|992.6|991.8|2887
1584981900000|2020-03-23 16:45:00|1001.8|1001|1009.4|1008.6|1010.6|1009.8|998.2|997.4|2365
1584982200000|2020-03-23 16:50:00|1009.6|1008.8|1002|1001.2|1010.5|1009.7|998.8|998|2187
1584982500000|2020-03-23 16:55:00|1001.8|1001|1008.6|1007.8|1015.1|1014.3|1000.7|999.9|1809
1584982800000|2020-03-23 17:00:00|1009.2|1008.4|995|994.2|1009.4|1008.6|994.9|994.1|1839
1584983100000|2020-03-23 17:05:00|995.2|994.4|1001.3|1000.5|1004.4|1003.6|993.7|992.9|2125
1584983400000|2020-03-23 17:10:00|1002.1|1001.3|1013.3|1012.5|1015.6|1014.8|1001.1|1000.3|1321
1584983700000|2020-03-23 17:15:00|1013.5|1012.7|1007.6|1006.8|1014.1|1013.3|1003.7|1002.9|1264
1584984000000|2020-03-23 17:20:00|1007.7|1006.9|1000.7|999.9|1009.5|1008.7|997.3|996.5|968
1584984300000|2020-03-23 17:25:00|1000.8|1000|995.7|994.9|1001.9|1001.1|994.4|993.6|967
1584984600000|2020-03-23 17:30:00|995.4|994.6|998.1|997.3|998.3|997.5|990.4|989.6|1488
1584984900000|2020-03-23 17:35:00|998.2|997.4|991.9|991.1|998.2|997.4|989.7|988.9|1159
1584985200000|2020-03-23 17:40:00|991.7|990.9|990.4|989.6|998.8|998|988|987.2|1572
1584985500000|2020-03-23 17:45:00|991.3|990.5|1011.7|1010.9|1013.7|1012.9|991.3|990.5|1492
1584985800000|2020-03-23 17:50:00|1012|1011.2|1000.3|999.5|1012.2|1011.4|999.9|999.1|1185
1584986100000|2020-03-23 17:55:00|1000.6|999.8|992.8|992|1000.6|999.8|982.2|981.4|1849
1584986400000|2020-03-23 18:00:00|992.9|992.1|988.8|988|993.9|993.1|981.3|980.5|2615
1584986700000|2020-03-23 18:05:00|988.7|987.9|983.5|982.7|992.5|991.7|983.3|982.5|1522
1584987000000|2020-03-23 18:10:00|983.4|982.6|994.8|994|995.5|994.7|982.7|981.9|1683
1584987300000|2020-03-23 18:15:00|995|994.2|997.7|996.9|1001.6|1000.8|994.7|993.9|1381
1584987600000|2020-03-23 18:20:00|997.3|996.5|997.9|997.1|1000.2|999.4|990.3|989.5|1595
1584987900000|2020-03-23 18:25:00|998.2|997.4|1009.3|1008.5|1011.1|1010.3|996.7|995.9|1276
1584988200000|2020-03-23 18:30:00|1009.5|1008.7|999.9|999.1|1010|1009.2|997.4|996.6|1253
1584988500000|2020-03-23 18:35:00|1000.2|999.4|1003|1002.2|1007.9|1007.1|996.4|995.6|1495
1584988800000|2020-03-23 18:40:00|1003.2|1002.4|1013.2|1012.4|1014.1|1013.3|1002.3|1001.5|2504
1584989100000|2020-03-23 18:45:00|1013.4|1012.6|1016.7|1015.9|1017.6|1016.8|1005|1004.2|1899
1584989400000|2020-03-23 18:50:00|1016.6|1015.8|1003.1|1002.3|1016.6|1015.8|999.9|999.1|1529
1584989700000|2020-03-23 18:55:00|1003.2|1002.4|998.8|998|1007.1|1006.3|998.4|997.6|1676
1584990000000|2020-03-23 19:00:00|999.6|998.8|1004.3|1003.5|1006.7|1005.9|995|994.2|1846
1584990300000|2020-03-23 19:05:00|1004.4|1003.6|998.2|997.4|1004.4|1003.6|996.6|995.8|1259
1584990600000|2020-03-23 19:10:00|998.1|997.3|994.2|993.4|998.8|998|991.9|991.1|1266
1584990900000|2020-03-23 19:15:00|994.1|993.3|991.4|990.6|996.2|995.4|989|988.2|1067
1584991200000|2020-03-23 19:20:00|991.3|990.5|986.8|986|992.7|991.9|984.4|983.6|1428
1584991500000|2020-03-23 19:25:00|987|986.2|986.6|985.8|992.5|991.7|984.1|983.3|1636
1584991800000|2020-03-23 19:30:00|986.3|985.5|979.4|978.6|989.6|988.8|978.9|978.1|1959
1584992100000|2020-03-23 19:35:00|979.1|978.3|984.3|983.5|989.6|988.8|977.6|976.8|1709
1584992400000|2020-03-23 19:40:00|984.6|983.8|986.5|985.7|990.5|989.7|982|981.2|1586
1584992700000|2020-03-23 19:45:00|986.8|986|986.4|985.6|991.9|991.1|986|985.2|3281
1584993000000|2020-03-23 19:50:00|985.6|984.8|1003|1002.2|1003.2|1002.4|984.9|984.1|6334
1584993300000|2020-03-23 19:55:00|1003.3|1002.5|1000.1|999.3|1011.7|1010.9|999.9|999.1|19619
1584993600000|2020-03-23 20:00:00|1000|999.2|990.7|989.9|1000.1|999.3|990.3|989.5|6734
1584993900000|2020-03-23 20:05:00|990.8|990|993.6|992.8|994.2|993.4|988.6|987.8|1044
1584994200000|2020-03-23 20:10:00|993.5|992.7|1000.9|999.6|1003|1002.2|993.5|992.7|2464
1584994500000|2020-03-23 20:15:00|1000.8|999.5|998.3|997|1000.9|999.6|998|996.7|0
1584994800000|2020-03-23 20:20:00|998.2|996.9|999|997.7|999.2|997.9|998|996.7|0
1584995100000|2020-03-23 20:25:00|998.9|997.6|998.6|997.3|999.9|998.6|998.6|997.3|0
1584995400000|2020-03-23 20:30:00|999.2|997.9|998.4|997.6|1001.1|1000.3|997.6|996.8|657
1584995700000|2020-03-23 20:35:00|998.3|997.5|1003.5|1002.7|1004.1|1003.3|998.3|997.5|925
1584996000000|2020-03-23 20:40:00|1003.6|1002.8|1007.2|1006.4|1008.3|1007.5|1003.4|1002.6|699
1584996300000|2020-03-23 20:45:00|1006.8|1006|1004|1003.2|1006.9|1006.1|1001.1|1000.3|285
1584996600000|2020-03-23 20:50:00|1003.9|1003.1|1004|1003.2|1004.5|1003.7|1002.8|1002|223
1584996900000|2020-03-23 20:55:00|1004.1|1003.3|1004.4|1003.1|1004.4|1003.6|1002.3|1001.5|228
1584997200000|2020-03-23 21:00:00|1004.3|1003|1004.8|1003.5|1006.1|1004.8|1004|1002.7|0
1584997500000|2020-03-23 21:05:00|1004.7|1003.4|1005.8|1004.5|1006.5|1005.2|1004.4|1003.1|0
1584997800000|2020-03-23 21:10:00|1005.7|1004.4|1006.4|1005.1|1007.1|1005.8|1005.3|1004|0
1584998100000|2020-03-23 21:15:00|1006.5|1005.2|1006.2|1004.9|1006.5|1005.2|1005.6|1004.3|0
1584998400000|2020-03-23 21:20:00|1006|1004.7|1006.1|1004.8|1006.7|1005.4|1005.9|1004.6|0
1584998700000|2020-03-23 21:25:00|1006.2|1004.9|1007.4|1006.1|1007.4|1006.1|1006.1|1004.8|0
1584999000000|2020-03-23 21:30:00|1007.6|1006.3|1008.6|1007.3|1008.6|1007.3|1007.5|1006.2|0
1584999300000|2020-03-23 21:35:00|1008.8|1007.5|1011.6|1010.3|1011.6|1010.3|1008.6|1007.3|0
1584999600000|2020-03-23 21:40:00|1011.5|1010.2|1011.8|1010.5|1011.9|1010.6|1009.3|1008|0
1584999900000|2020-03-23 21:45:00|1011.7|1010.4|1013.1|1011.8|1013.1|1011.8|1011.3|1010|0
1585000200000|2020-03-23 21:50:00|1013.2|1011.9|1011.5|1010.2|1013.3|1012|1010.8|1009.5|0
1585000500000|2020-03-23 21:55:00|1011.6|1010.3|1011.1|1009.8|1011.7|1010.4|1010.6|1009.3|0
1585000800000|2020-03-23 22:00:00|1009.9|1009.1|1011.9|1011.1|1017.8|1017|1008.6|1007.8|232
1585001100000|2020-03-23 22:05:00|1012|1011.2|1017.8|1017|1021.9|1021.1|1011.6|1010.8|129
1585001400000|2020-03-23 22:10:00|1017.7|1016.9|1015|1014.2|1020.4|1019.6|1010.7|1009.9|142
1585001700000|2020-03-23 22:15:00|1015.7|1014.9|1016.2|1015.4|1023.5|1022.7|1014.4|1013.6|101
1585002000000|2020-03-23 22:20:00|1016.1|1015.3|1015.1|1014.3|1016.5|1015.7|1011.6|1010.8|58
1585002300000|2020-03-23 22:25:00|1015|1014.2|1020.8|1020|1021.1|1020.3|1014.8|1014|55
1585002600000|2020-03-23 22:30:00|1020.7|1019.9|1019.6|1018.8|1020.8|1020|1015.3|1014.5|69
1585002900000|2020-03-23 22:35:00|1019.7|1018.9|1017.3|1016.5|1021.6|1020.8|1017.1|1016.3|104
1585003200000|2020-03-23 22:40:00|1017|1016.2|1015.4|1014.6|1018.6|1017.8|1012.7|1011.9|407
1585003500000|2020-03-23 22:45:00|1015.6|1014.8|1014.5|1013.7|1017.8|1017|1013.5|1012.7|98
1585003800000|2020-03-23 22:50:00|1014.4|1013.6|1015.4|1014.6|1016.8|1016|1013.7|1012.9|59
1585004100000|2020-03-23 22:55:00|1015.5|1014.7|1016.3|1015.5|1018.1|1017.3|1012.8|1012|75
1585004400000|2020-03-23 23:00:00|1016.4|1015.6|1019|1018.2|1019.3|1018.5|1015|1014.2|95
1585004700000|2020-03-23 23:05:00|1018.9|1018.1|1025.2|1024.4|1025.3|1024.5|1017.2|1016.4|200
1585005000000|2020-03-23 23:10:00|1025.3|1024.5|1023.8|1023|1027.4|1026.6|1022.9|1022.1|176
1585005300000|2020-03-23 23:15:00|1023.9|1023.1|1025.7|1024.9|1028.1|1027.3|1023.9|1023.1|133
1585005600000|2020-03-23 23:20:00|1025.9|1025.1|1024.6|1023.8|1026.2|1025.4|1024.2|1023.4|50
1585005900000|2020-03-23 23:25:00|1024.7|1023.9|1020.1|1019.3|1025.9|1025.1|1020.1|1019.3|90
1585006200000|2020-03-23 23:30:00|1020.3|1019.5|1022.2|1021.4|1022.4|1021.6|1018|1017.2|132
1585006500000|2020-03-23 23:35:00|1022.3|1021.5|1019|1018.2|1022.3|1021.5|1018.9|1018.1|45
1585006800000|2020-03-23 23:40:00|1019.1|1018.3|1020.8|1020|1021.3|1020.5|1019|1018.2|80
1585007100000|2020-03-23 23:45:00|1020.7|1019.9|1017.3|1016.5|1020.8|1020|1016.3|1015.5|195
1585007400000|2020-03-23 23:50:00|1017.2|1016.4|1018|1017.2|1019.2|1018.4|1017|1016.2|153
1585007700000|2020-03-23 23:55:00|1018.1|1017.3|1016.1|1015.3|1019.6|1018.8|1016|1015.2|134
1585008000000|2020-03-24 00:00:00|1016.5|1015.7|1016.3|1015.5|1017.3|1016.5|1015.3|1014.5|117
1585008300000|2020-03-24 00:05:00|1016.2|1015.4|1014.2|1013.4|1016.9|1016.1|1014|1013.2|117
1585008600000|2020-03-24 00:10:00|1014.1|1013.3|1015.1|1014.3|1015.8|1015|1010.6|1009.8|187
1585008900000|2020-03-24 00:15:00|1015.3|1014.5|1016.2|1015.4|1018.1|1017.3|1014.8|1014|219
1585009200000|2020-03-24 00:20:00|1016.3|1015.5|1019.7|1018.9|1020.3|1019.5|1016.1|1015.3|132
1585009500000|2020-03-24 00:25:00|1019.8|1019|1018.7|1017.9|1020.8|1020|1018.2|1017.4|88
1585009800000|2020-03-24 00:30:00|1018.9|1018.1|1017.5|1016.7|1019.1|1018.3|1015.7|1014.9|253
1585010100000|2020-03-24 00:35:00|1017.7|1016.9|1013.1|1012.3|1018.7|1017.9|1012.9|1012.1|196
1585010400000|2020-03-24 00:40:00|1012.9|1012.1|1014.6|1013.8|1016.2|1015.4|1011.8|1011|145
1585010700000|2020-03-24 00:45:00|1014.8|1014|1013.9|1013.1|1018|1017.2|1013.2|1012.4|179
1585011000000|2020-03-24 00:50:00|1013.8|1013|1020.3|1019.5|1021.6|1020.8|1013.2|1012.4|337
1585011300000|2020-03-24 00:55:00|1020.5|1019.7|1019.8|1019|1021.4|1020.6|1018.2|1017.4|164
1585011600000|2020-03-24 01:00:00|1020|1019.2|1025.2|1024.4|1026.6|1025.8|1019.2|1018.4|265
1585011900000|2020-03-24 01:05:00|1025.3|1024.5|1027.8|1027|1029.9|1029.1|1024.2|1023.4|225
1585012200000|2020-03-24 01:10:00|1028.2|1027.4|1029.5|1028.7|1029.6|1028.8|1024.9|1024.1|315
1585012500000|2020-03-24 01:15:00|1029.8|1029|1028.3|1027.5|1033.2|1032.4|1027.8|1027|330
1585012800000|2020-03-24 01:20:00|1028|1027.2|1025.2|1024.4|1030|1029.2|1024.8|1024|194
1585013100000|2020-03-24 01:25:00|1025.1|1024.3|1025.8|1025|1028.6|1027.8|1024.1|1023.3|248
1585013400000|2020-03-24 01:30:00|1026.4|1025.6|1030.1|1029.3|1030.4|1029.6|1024.4|1023.6|198
1585013700000|2020-03-24 01:35:00|1030.2|1029.4|1034|1033.2|1034.8|1034|1030.1|1029.3|250
1585014000000|2020-03-24 01:40:00|1034.1|1033.3|1031.1|1030.3|1034.3|1033.5|1029.1|1028.3|238
1585014300000|2020-03-24 01:45:00|1031.4|1030.6|1033.6|1032.8|1033.7|1032.9|1030.1|1029.3|140
1585014600000|2020-03-24 01:50:00|1033.7|1032.9|1037.6|1036.8|1037.6|1036.8|1032.6|1031.8|460
1585014900000|2020-03-24 01:55:00|1037.7|1036.9|1041|1040.2|1042.1|1041.3|1035.7|1034.9|296
1585015200000|2020-03-24 02:00:00|1041.2|1040.4|1039.7|1038.9|1042.1|1041.3|1038.4|1037.6|362
1585015500000|2020-03-24 02:05:00|1039.6|1038.8|1036.6|1035.8|1041.7|1040.9|1036.3|1035.5|276
1585015800000|2020-03-24 02:10:00|1036.8|1036|1036.9|1036.1|1038.6|1037.8|1036.4|1035.6|192
1585016100000|2020-03-24 02:15:00|1037.2|1036.4|1037.3|1036.5|1040.8|1040|1036.1|1035.3|173
1585016400000|2020-03-24 02:20:00|1037.4|1036.6|1038.1|1037.3|1038.8|1038|1035.4|1034.6|152
1585016700000|2020-03-24 02:25:00|1038|1037.2|1040.6|1039.8|1043.6|1042.8|1036.3|1035.5|269
1585017000000|2020-03-24 02:30:00|1040.5|1039.7|1039.9|1039.1|1042.1|1041.3|1037|1036.2|210
1585017300000|2020-03-24 02:35:00|1039.7|1038.9|1042.2|1041.4|1046.2|1045.4|1039.7|1038.9|337
1585017600000|2020-03-24 02:40:00|1042.1|1041.3|1042.3|1041.5|1042.6|1041.8|1038.9|1038.1|302
1585017900000|2020-03-24 02:45:00|1042.5|1041.7|1045|1044.2|1045.8|1045|1042.5|1041.7|133
1585018200000|2020-03-24 02:50:00|1045.1|1044.3|1047.1|1046.3|1047.7|1046.9|1044|1043.2|208
1585018500000|2020-03-24 02:55:00|1047.2|1046.4|1045.4|1044.6|1047.4|1046.6|1045.2|1044.4|88
1585018800000|2020-03-24 03:00:00|1045.2|1044.4|1043.8|1043|1045.8|1045|1043|1042.2|141
1585019100000|2020-03-24 03:05:00|1043.9|1043.1|1043.1|1042.3|1044.8|1044|1042.1|1041.3|92
1585019400000|2020-03-24 03:10:00|1043.2|1042.4|1038.7|1037.9|1043.2|1042.4|1037|1036.2|260
1585019700000|2020-03-24 03:15:00|1038.6|1037.8|1038.7|1037.9|1040.8|1040|1036.6|1035.8|197
1585020000000|2020-03-24 03:20:00|1038.6|1037.8|1038.8|1038|1038.9|1038.1|1036.1|1035.3|160
1585020300000|2020-03-24 03:25:00|1038.7|1037.9|1040.4|1039.6|1041.4|1040.6|1037.9|1037.1|107
1585020600000|2020-03-24 03:30:00|1040.8|1040|1040.2|1039.4|1042.5|1041.7|1039.3|1038.5|173
1585020900000|2020-03-24 03:35:00|1040.5|1039.7|1031.7|1030.9|1040.5|1039.7|1031.5|1030.7|307
1585021200000|2020-03-24 03:40:00|1031.4|1030.6|1029.7|1028.9|1033.6|1032.8|1025.6|1024.8|258
1585021500000|2020-03-24 03:45:00|1028.9|1028.1|1029.8|1029|1031|1030.2|1025.8|1025|159
1585021800000|2020-03-24 03:50:00|1030|1029.2|1029.5|1028.7|1031.8|1031|1028.6|1027.8|166
1585022100000|2020-03-24 03:55:00|1029.6|1028.8|1030.5|1029.7|1032.5|1031.7|1027.9|1027.1|169
1585022400000|2020-03-24 04:00:00|1030.4|1029.6|1029.5|1028.7|1030.7|1029.9|1027.4|1026.6|56
1585022700000|2020-03-24 04:05:00|1029.4|1028.6|1029.7|1028.9|1032.5|1031.7|1027.9|1027.1|185
1585023000000|2020-03-24 04:10:00|1029.8|1029|1027.9|1027.1|1030.7|1029.9|1026.7|1025.9|106
1585023300000|2020-03-24 04:15:00|1028.1|1027.3|1031.3|1030.5|1031.9|1031.1|1027.6|1026.8|98
1585023600000|2020-03-24 04:20:00|1031|1030.2|1033.9|1033.1|1034.6|1033.8|1030.1|1029.3|238
1585023900000|2020-03-24 04:25:00|1034|1033.2|1034.8|1034|1036|1035.2|1033.1|1032.3|173
1585024200000|2020-03-24 04:30:00|1034.9|1034.1|1031.5|1030.7|1034.9|1034.1|1031.4|1030.6|80
1585024500000|2020-03-24 04:35:00|1031.4|1030.6|1033.1|1032.3|1033.7|1032.9|1030.3|1029.5|168
1585024800000|2020-03-24 04:40:00|1033.3|1032.5|1035.2|1034.4|1036.7|1035.9|1033.3|1032.5|149
1585025100000|2020-03-24 04:45:00|1035.1|1034.3|1034.8|1034|1035.7|1034.9|1032.5|1031.7|112
1585025400000|2020-03-24 04:50:00|1034.9|1034.1|1036.3|1035.5|1036.9|1036.1|1033.5|1032.7|140
1585025700000|2020-03-24 04:55:00|1036.2|1035.4|1038.5|1037.7|1039.5|1038.7|1035.3|1034.5|176
1585026000000|2020-03-24 05:00:00|1038.4|1037.6|1038|1037.2|1040.3|1039.5|1036.5|1035.7|169
1585026300000|2020-03-24 05:05:00|1037.9|1037.1|1041.5|1040.7|1043|1042.2|1037.3|1036.5|152
1585026600000|2020-03-24 05:10:00|1041.4|1040.6|1040.1|1039.3|1042.1|1041.3|1039.4|1038.6|133
1585026900000|2020-03-24 05:15:00|1040.4|1039.6|1043.3|1042.5|1043.5|1042.7|1039.4|1038.6|142
1585027200000|2020-03-24 05:20:00|1043.1|1042.3|1041.2|1040.4|1043.5|1042.7|1040.8|1040|111
1585027500000|2020-03-24 05:25:00|1041.3|1040.5|1040.7|1039.9|1041.3|1040.5|1038.2|1037.4|136
1585027800000|2020-03-24 05:30:00|1040.6|1039.8|1034.2|1033.4|1041.1|1040.3|1034.1|1033.3|281
1585028100000|2020-03-24 05:35:00|1034.1|1033.3|1033.1|1032.3|1036.2|1035.4|1031.8|1031|269
1585028400000|2020-03-24 05:40:00|1033|1032.2|1033.2|1032.4|1034.8|1034|1031.2|1030.4|118
1585028700000|2020-03-24 05:45:00|1033.3|1032.5|1036.2|1035.4|1036.6|1035.8|1033.2|1032.4|134
1585029000000|2020-03-24 05:50:00|1036.4|1035.6|1038.6|1037.8|1039.2|1038.4|1036.1|1035.3|192
1585029300000|2020-03-24 05:55:00|1038.4|1037.6|1039.2|1038.4|1041.1|1040.3|1037|1036.2|181
1585029600000|2020-03-24 06:00:00|1039|1038.2|1041|1040.2|1044.2|1043.4|1038.4|1037.6|379
1585029900000|2020-03-24 06:05:00|1040.9|1040.1|1045.2|1044.4|1045.4|1044.6|1039.8|1039|427
1585030200000|2020-03-24 06:10:00|1045.3|1044.5|1049.2|1048.4|1049.7|1048.9|1044.5|1043.7|275
1585030500000|2020-03-24 06:15:00|1049.1|1048.3|1052.1|1051.3|1053.5|1052.7|1049.1|1048.3|328
1585030800000|2020-03-24 06:20:00|1051.9|1051.1|1051.1|1050.3|1053.8|1053|1049.8|1049|288
1585031100000|2020-03-24 06:25:00|1051.2|1050.4|1054.4|1053.6|1054.4|1053.6|1051.1|1050.3|265
1585031400000|2020-03-24 06:30:00|1054.3|1053.5|1049.6|1048.8|1054.5|1053.7|1048.8|1048|260
1585031700000|2020-03-24 06:35:00|1049.8|1049|1046.5|1045.7|1050.7|1049.9|1045|1044.2|331
1585032000000|2020-03-24 06:40:00|1046.6|1045.8|1047.5|1046.7|1048.6|1047.8|1045.1|1044.3|149
1585032300000|2020-03-24 06:45:00|1047.4|1046.6|1046.2|1045.4|1050.3|1049.5|1045.8|1045|217
1585032600000|2020-03-24 06:50:00|1046.1|1045.3|1049.8|1049|1049.8|1049|1045.5|1044.7|209
1585032900000|2020-03-24 06:55:00|1049.6|1048.8|1049.2|1048.4|1050.8|1050|1048.1|1047.3|92
1585033200000|2020-03-24 07:00:00|1049|1048.2|1048.9|1048.1|1050.1|1049.3|1046.3|1045.5|333
1585033500000|2020-03-24 07:05:00|1048.2|1047.4|1050.2|1049.4|1051|1050.2|1046.7|1045.9|138
1585033800000|2020-03-24 07:10:00|1050.3|1049.5|1047.3|1046.5|1050.7|1049.9|1045.7|1044.9|267
1585034100000|2020-03-24 07:15:00|1047.6|1046.8|1046.8|1046|1049.2|1048.4|1043.8|1043|187
1585034400000|2020-03-24 07:20:00|1046.7|1045.9|1048.9|1048.1|1050.8|1050|1046.6|1045.8|193
1585034700000|2020-03-24 07:25:00|1048.8|1048|1050.4|1049.6|1051.3|1050.5|1048.5|1047.7|105
1585035000000|2020-03-24 07:30:00|1050.8|1050|1049.7|1048.9|1051.8|1051|1049.2|1048.4|91
1585035300000|2020-03-24 07:35:00|1049.8|1049|1050.7|1049.9|1051.2|1050.4|1049.1|1048.3|63
1585035600000|2020-03-24 07:40:00|1050.6|1049.8|1048.7|1047.9|1052.1|1051.3|1047.3|1046.5|164
1585035900000|2020-03-24 07:45:00|1048.8|1048|1049.3|1048.5|1051.3|1050.5|1048.7|1047.9|145
1585036200000|2020-03-24 07:50:00|1049.9|1049.1|1050.1|1049.3|1050.5|1049.7|1048.1|1047.3|105
1585036500000|2020-03-24 07:55:00|1050|1049.2|1050.9|1050.1|1051.1|1050.3|1048|1047.2|113
1585036800000|2020-03-24 08:00:00|1051.1|1050.3|1055.4|1054.6|1056.6|1055.8|1050.9|1050.1|519
1585037100000|2020-03-24 08:05:00|1055.1|1054.3|1056.4|1055.6|1057.3|1056.5|1054.7|1053.9|145
1585037400000|2020-03-24 08:10:00|1056.5|1055.7|1055.6|1054.8|1056.8|1056|1054.3|1053.5|126
1585037700000|2020-03-24 08:15:00|1056.7|1055.9|1053.1|1052.3|1057.2|1056.4|1053.1|1052.3|164
1585038000000|2020-03-24 08:20:00|1052.7|1051.9|1050.3|1049.5|1054|1053.2|1047|1046.2|231
1585038300000|2020-03-24 08:25:00|1050.4|1049.6|1047|1046.2|1050.7|1049.9|1046.7|1045.9|76
1585038600000|2020-03-24 08:30:00|1047.2|1046.4|1042.9|1042.1|1048|1047.2|1041.8|1041|310
1585038900000|2020-03-24 08:35:00|1042.8|1042|1045.7|1044.9|1047.4|1046.6|1041.9|1041.1|361
1585039200000|2020-03-24 08:40:00|1046|1045.2|1044.6|1043.8|1046.1|1045.3|1042.7|1041.9|225
1585039500000|2020-03-24 08:45:00|1045|1044.2|1045.1|1044.3|1047|1046.2|1043.9|1043.1|200
1585039800000|2020-03-24 08:50:00|1045.2|1044.4|1045.8|1045|1046.8|1046|1043.5|1042.7|343
1585040100000|2020-03-24 08:55:00|1046|1045.2|1046.9|1046.1|1047|1046.2|1045.3|1044.5|259
1585040400000|2020-03-24 09:00:00|1047|1046.2|1045.2|1044.4|1047.4|1046.6|1045.2|1044.4|244
1585040700000|2020-03-24 09:05:00|1045.1|1044.3|1047.1|1046.3|1047.8|1047|1044.3|1043.5|245
1585041000000|2020-03-24 09:10:00|1047.4|1046.6|1048|1047.2|1048.5|1047.7|1046.4|1045.6|75
1585041300000|2020-03-24 09:15:00|1048.2|1047.4|1047.1|1046.3|1049.7|1048.9|1046.4|1045.6|351
1585041600000|2020-03-24 09:20:00|1047.3|1046.5|1048.1|1047.3|1049.7|1048.9|1047.3|1046.5|183
1585041900000|2020-03-24 09:25:00|1048|1047.2|1048.9|1048.1|1050.3|1049.5|1047.5|1046.7|174
1585042200000|2020-03-24 09:30:00|1049.1|1048.3|1048.6|1047.8|1049.1|1048.3|1047|1046.2|143
1585042500000|2020-03-24 09:35:00|1048.4|1047.6|1053|1052.2|1053|1052.2|1046.8|1046|246
1585042800000|2020-03-24 09:40:00|1052.9|1052.1|1053|1052.2|1054.1|1053.3|1052.6|1051.8|87
1585043100000|2020-03-24 09:45:00|1053.1|1052.3|1054.2|1053.4|1055.2|1054.4|1052.7|1051.9|79
1585043400000|2020-03-24 09:50:00|1054.7|1053.9|1055.8|1055|1056.2|1055.4|1054.7|1053.9|65
1585043700000|2020-03-24 09:55:00|1055.7|1054.9|1057.3|1056.5|1057.3|1056.5|1055.2|1054.4|83
1585044000000|2020-03-24 10:00:00|||||||||12
1585044300000|2020-03-24 10:05:00|||||||||3
1585056600000|2020-03-24 13:30:00|1051.2|1050.4|1068.3|1067.5|1069.3|1068.5|1049.4|1048.6|3162
1585056900000|2020-03-24 13:35:00|1068.5|1067.7|1064|1063.2|1084.1|1083.3|1062.4|1061.6|4771
1585057200000|2020-03-24 13:40:00|1064.7|1063.9|1054.1|1053.3|1066.9|1066.1|1051|1050.2|3731
1585057500000|2020-03-24 13:45:00|1055.2|1054.4|1062.8|1062|1068.6|1067.8|1052.4|1051.6|3560
1585057800000|2020-03-24 13:50:00|1062.7|1061.9|1071.8|1071|1073.3|1072.5|1059.9|1059.1|2502
1585058100000|2020-03-24 13:55:00|1072.1|1071.3|1056.6|1055.8|1072.4|1071.6|1056.3|1055.5|1883
1585058400000|2020-03-24 14:00:00|1056.8|1056|1052|1051.2|1061.2|1060.4|1049.5|1048.7|3333
1585058700000|2020-03-24 14:05:00|1051.8|1051|1060.2|1059.4|1063.6|1062.8|1051.8|1051|1860
1585059000000|2020-03-24 14:10:00|1060.1|1059.3|1059.2|1058.4|1060.9|1060.1|1051.4|1050.6|2679
1585059300000|2020-03-24 14:15:00|1060.9|1060.1|1063.3|1062.5|1064.8|1064|1058.2|1057.4|2769
1585059600000|2020-03-24 14:20:00|1063.8|1063|1067.7|1066.9|1069.8|1069|1061|1060.2|1989
1585059900000|2020-03-24 14:25:00|1067.9|1067.1|1072.5|1071.7|1077.2|1076.4|1065.8|1065|2658
1585060200000|2020-03-24 14:30:00|1072.4|1071.6|1066.1|1065.3|1074.8|1074|1065.6|1064.8|2309
1585060500000|2020-03-24 14:35:00|1066.2|1065.4|1068.2|1067.4|1068.9|1068.1|1063.2|1062.4|2217
1585060800000|2020-03-24 14:40:00|1068.3|1067.5|1067.7|1066.9|1069|1068.2|1063.7|1062.9|2898
1585061100000|2020-03-24 14:45:00|1068.1|1067.3|1056.8|1056|1068.6|1067.8|1056.8|1056|1646
1585061400000|2020-03-24 14:50:00|1057.3|1056.5|1056.5|1055.7|1060.4|1059.6|1055.3|1054.5|1353
1585061700000|2020-03-24 14:55:00|1056.3|1055.5|1061.2|1060.4|1063|1062.2|1054.2|1053.4|1785
1585062000000|2020-03-24 15:00:00|1061.4|1060.6|1061.9|1061.1|1069.1|1068.3|1060.7|1059.9|1448
1585062300000|2020-03-24 15:05:00|1061.7|1060.9|1059.9|1059.1|1062.4|1061.6|1053.5|1052.7|1334
1585062600000|2020-03-24 15:10:00|1059.7|1058.9|1069.9|1069.1|1070.5|1069.7|1057.7|1056.9|1340
1585062900000|2020-03-24 15:15:00|1070|1069.2|1069.7|1068.9|1073.8|1073|1066.9|1066.1|2246
1585063200000|2020-03-24 15:20:00|1069.6|1068.8|1072.2|1071.4|1074.6|1073.8|1069.1|1068.3|1340
1585063500000|2020-03-24 15:25:00|1072.3|1071.5|1069.6|1068.8|1075.3|1074.5|1069.3|1068.5|1270
1585063800000|2020-03-24 15:30:00|1069.9|1069.1|1069.9|1069.1|1071.4|1070.6|1065.6|1064.8|1153
1585064100000|2020-03-24 15:35:00|1070.2|1069.4|1078.5|1077.7|1079.1|1078.3|1070|1069.2|1453
1585064400000|2020-03-24 15:40:00|1078.3|1077.5|1076.5|1075.7|1080.4|1079.6|1075.2|1074.4|1368
1585064700000|2020-03-24 15:45:00|1076.6|1075.8|1075.3|1074.5|1079.3|1078.5|1074|1073.2|1068
1585065000000|2020-03-24 15:50:00|1075.2|1074.4|1075.2|1074.4|1077.5|1076.7|1072.3|1071.5|1173
1585065300000|2020-03-24 15:55:00|1075.4|1074.6|1081.6|1080.8|1081.8|1081|1074.9|1074.1|1453
1585065600000|2020-03-24 16:00:00|1081.7|1080.9|1084.3|1083.5|1084.7|1083.9|1080.2|1079.4|1721
1585065900000|2020-03-24 16:05:00|1084.2|1083.4|1081.8|1081|1085.9|1085.1|1080|1079.2|1343
1585066200000|2020-03-24 16:10:00|1082|1081.2|1078.8|1078|1083.7|1082.9|1077.9|1077.1|1010
1585066500000|2020-03-24 16:15:00|1078.7|1077.9|1082.6|1081.8|1083.5|1082.7|1076.8|1076|1986
1585066800000|2020-03-24 16:20:00|1082.5|1081.7|1082.4|1081.6|1082.8|1082|1079.9|1079.1|1482
1585067100000|2020-03-24 16:25:00|1082.2|1081.4|1086|1085.2|1086.1|1085.3|1082.1|1081.3|1444
1585067400000|2020-03-24 16:30:00|1085.8|1085|1083.2|1082.4|1086.1|1085.3|1079.7|1078.9|1542
1585067700000|2020-03-24 16:35:00|1083|1082.2|1087.3|1086.5|1089.3|1088.5|1081.8|1081|1763
1585068000000|2020-03-24 16:40:00|1087.2|1086.4|1083.5|1082.7|1087.2|1086.4|1080.3|1079.5|1290
1585068300000|2020-03-24 16:45:00|1083.6|1082.8|1077.8|1077|1084.6|1083.8|1076.9|1076.1|1580
1585068600000|2020-03-24 16:50:00|1078|1077.2|1074.5|1073.7|1082|1081.2|1071.5|1070.7|1743
1585068900000|2020-03-24 16:55:00|1074.4|1073.6|1067.2|1066.4|1076.3|1075.5|1066.2|1065.4|1464
1585069200000|2020-03-24 17:00:00|1067.8|1067|1067.3|1066.5|1073.9|1073.1|1066.2|1065.4|1611
1585069500000|2020-03-24 17:05:00|1066.5|1065.7|1059.6|1058.8|1067.6|1066.8|1056.3|1055.5|2410
1585069800000|2020-03-24 17:10:00|1058.4|1057.6|1063.9|1063.1|1066.8|1066|1055.7|1054.9|1509
1585070100000|2020-03-24 17:15:00|1063.8|1063|1062.4|1061.6|1065.1|1064.3|1057.9|1057.1|1355
1585070400000|2020-03-24 17:20:00|1062.5|1061.7|1058.4|1057.6|1062.5|1061.7|1054.2|1053.4|1232
1585070700000|2020-03-24 17:25:00|1058.2|1057.4|1062.3|1061.5|1066.6|1065.8|1056.9|1056.1|812
1585071000000|2020-03-24 17:30:00|1062.1|1061.3|1064.6|1063.8|1068.8|1068|1062.1|1061.3|1041
1585071300000|2020-03-24 17:35:00|1064.7|1063.9|1068.9|1068.1|1068.9|1068.1|1063.8|1063|976
1585071600000|2020-03-24 17:40:00|1069|1068.2|1071.9|1071.1|1071.9|1071.1|1064.7|1063.9|2011
1585071900000|2020-03-24 17:45:00|1071.4|1070.6|1064.4|1063.6|1076.4|1075.6|1062.7|1061.9|1715
1585072200000|2020-03-24 17:50:00|1064.5|1063.7|1062.5|1061.7|1065.5|1064.7|1056.5|1055.7|1031
1585072500000|2020-03-24 17:55:00|1062.6|1061.8|1060.3|1059.5|1066.2|1065.4|1058.3|1057.5|997
1585072800000|2020-03-24 18:00:00|1060.7|1059.9|1055.6|1054.8|1065.3|1064.5|1054.8|1054|758
1585073100000|2020-03-24 18:05:00|1055.5|1054.7|1049.7|1048.9|1057.6|1056.8|1048.9|1048.1|1327
1585073400000|2020-03-24 18:10:00|1049.8|1049|1052.1|1051.3|1054.8|1054|1046.3|1045.5|999
1585073700000|2020-03-24 18:15:00|1051.9|1051.1|1060.6|1059.8|1063.7|1062.9|1050|1049.2|1845
1585074000000|2020-03-24 18:20:00|1060.9|1060.1|1067.8|1067|1067.9|1067.1|1057.5|1056.7|1115
1585074300000|2020-03-24 18:25:00|1067.5|1066.7|1064.8|1064|1069.1|1068.3|1062.3|1061.5|2157
1585074600000|2020-03-24 18:30:00|1064.5|1063.7|1064.8|1064|1066.5|1065.7|1059.6|1058.8|860
1585074900000|2020-03-24 18:35:00|1064.7|1063.9|1071.1|1070.3|1072.3|1071.5|1064.7|1063.9|1216
1585075200000|2020-03-24 18:40:00|1070.9|1070.1|1070.9|1070.1|1072.6|1071.8|1068.6|1067.8|1423
1585075500000|2020-03-24 18:45:00|1070.8|1070|1068.4|1067.6|1073.2|1072.4|1065.7|1064.9|1400
1585075800000|2020-03-24 18:50:00|1068.3|1067.5|1074.9|1074.1|1077.1|1076.3|1067.8|1067|1886
1585076100000|2020-03-24 18:55:00|1075.1|1074.3|1083.3|1082.5|1083.3|1082.5|1072.6|1071.8|1578
1585076400000|2020-03-24 19:00:00|1082.9|1082.1|1077.4|1076.6|1083.1|1082.3|1077|1076.2|2210
1585076700000|2020-03-24 19:05:00|1077.2|1076.4|1084.1|1083.3|1084.4|1083.6|1077.1|1076.3|1399
1585077000000|2020-03-24 19:10:00|1083.6|1082.8|1081.2|1080.4|1085|1084.2|1078.8|1078|1339
1585077300000|2020-03-24 19:15:00|1081|1080.2|1078.5|1077.7|1082.3|1081.5|1076.3|1075.5|749
1585077600000|2020-03-24 19:20:00|1078.1|1077.3|1079.4|1078.6|1081.8|1081|1076.4|1075.6|570
1585077900000|2020-03-24 19:25:00|1079.3|1078.5|1084.6|1083.8|1084.6|1083.8|1077.9|1077.1|1426
1585078200000|2020-03-24 19:30:00|1084.9|1084.1|1086.2|1085.4|1089.2|1088.4|1083.7|1082.9|2213
1585078500000|2020-03-24 19:35:00|1086.3|1085.5|1085|1084.2|1087.7|1086.9|1081.6|1080.8|1742
1585078800000|2020-03-24 19:40:00|1084.9|1084.1|1084.9|1084.1|1089.7|1088.9|1084.9|1084.1|1979
1585079100000|2020-03-24 19:45:00|1084.7|1083.9|1076.1|1075.3|1086.2|1085.4|1074.3|1073.5|2356
1585079400000|2020-03-24 19:50:00|1075.9|1075.1|1091.8|1091|1091.8|1091|1075.7|1074.9|5188
1585079700000|2020-03-24 19:55:00|1091.9|1091.1|1095.8|1095|1098.5|1097.7|1086.4|1085.6|22678
1585080000000|2020-03-24 20:00:00|1096.9|1096.1|1096.1|1095.3|1100.2|1099.4|1090.5|1089.7|6115
1585080300000|2020-03-24 20:05:00|1095.9|1095.1|1106.4|1105.6|1109.3|1108.5|1095.9|1095.1|3331
1585080600000|2020-03-24 20:10:00|1106.3|1105.5|1102.6|1101.3|1108.3|1107.5|1099.8|1099|2871
1585080900000|2020-03-24 20:15:00|1102.5|1101.2|1103.6|1102.3|1103.8|1102.5|1102.2|1100.9|2
1585081200000|2020-03-24 20:20:00|1103.5|1102.2|1099.4|1098.1|1103.8|1102.5|1099.4|1098.1|0
1585081500000|2020-03-24 20:25:00|1099.5|1098.2|1102.7|1101.4|1103|1101.7|1099.4|1098.1|0
1585081800000|2020-03-24 20:30:00|1102.3|1101|1098.8|1098|1103.6|1102.8|1097.5|1096.7|905
1585082100000|2020-03-24 20:35:00|1099.4|1098.6|1099.2|1098.4|1103.1|1102.3|1098.8|1098|722
1585082400000|2020-03-24 20:40:00|1099.1|1098.3|1099.4|1098.6|1099.5|1098.7|1098.7|1097.9|253
1585082700000|2020-03-24 20:45:00|1099.5|1098.7|1098.6|1097.8|1099.5|1098.7|1098.4|1097.6|379
1585083000000|2020-03-24 20:50:00|1098.7|1097.9|1099.1|1098.3|1099.1|1098.3|1097.4|1096.6|309
1585083300000|2020-03-24 20:55:00|1099.2|1098.4|1100.7|1099.4|1101.1|1100.3|1099.1|1098.3|485
1585083600000|2020-03-24 21:00:00|1100.4|1099.1|1098.8|1097.5|1101.1|1099.8|1098|1096.7|0
1585083900000|2020-03-24 21:05:00|1098.7|1097.4|1095.5|1094.2|1098.7|1097.4|1095.1|1093.8|0
1585084200000|2020-03-24 21:10:00|1095.6|1094.3|1096.1|1094.8|1097.1|1095.8|1095.3|1094|0
1585084500000|2020-03-24 21:15:00|1096.7|1095.4|1095.7|1094.4|1096.8|1095.5|1095.3|1094|0
1585084800000|2020-03-24 21:20:00|1095.6|1094.3|1095.3|1094|1095.8|1094.5|1095.1|1093.8|0
1585085100000|2020-03-24 21:25:00|1095.4|1094.1|1095.3|1094|1095.6|1094.3|1094.9|1093.6|0
1585085400000|2020-03-24 21:30:00|1095.2|1093.9|1094.4|1093.1|1095.2|1093.9|1094.4|1093.1|0
1585085700000|2020-03-24 21:35:00|1094.3|1093|1094.4|1093.1|1095|1093.7|1094.3|1093|0
1585086000000|2020-03-24 21:40:00|1094.3|1093|1095.6|1094.3|1095.6|1094.3|1094.1|1092.8|0
1585086300000|2020-03-24 21:45:00|1096.2|1094.9|1096.2|1094.9|1097.4|1096.1|1096.1|1094.8|0
1585086600000|2020-03-24 21:50:00|1096.3|1095|1097|1095.7|1097.1|1095.8|1096.2|1094.9|0
1585086900000|2020-03-24 21:55:00|1096.7|1095.4|1098.9|1097.6|1098.9|1097.6|1096.6|1095.3|0
1585087200000|2020-03-24 22:00:00|1100|1099.2|1097.5|1096.7|1100.4|1099.6|1094.5|1093.7|114
1585087500000|2020-03-24 22:05:00|1097.6|1096.8|1103.7|1102.9|1103.7|1102.9|1097.6|1096.8|148
1585087800000|2020-03-24 22:10:00|1102.3|1101.5|1102.8|1102|1103.8|1103|1101.3|1100.5|295
1585088100000|2020-03-24 22:15:00|1102.7|1101.9|1101.7|1100.9|1103|1102.2|1100.3|1099.5|95
1585088400000|2020-03-24 22:20:00|1101.8|1101|1102.5|1101.7|1103|1102.2|1100.2|1099.4|106
1585088700000|2020-03-24 22:25:00|1102.7|1101.9|1106|1105.2|1108.5|1107.7|1102.7|1101.9|402
1585089000000|2020-03-24 22:30:00|1106.3|1105.5|1108.4|1107.6|1111.9|1111.1|1106|1105.2|531
1585089300000|2020-03-24 22:35:00|1108.5|1107.7|1108|1107.2|1111.8|1111|1106|1105.2|358
1585089600000|2020-03-24 22:40:00|1107.6|1106.8|1106.1|1105.3|1107.6|1106.8|1103.9|1103.1|218
1585089900000|2020-03-24 22:45:00|1106.2|1105.4|1109.2|1108.4|1110.6|1109.8|1106.2|1105.4|145
1585090200000|2020-03-24 22:50:00|1109.1|1108.3|1113.1|1112.3|1113.6|1112.8|1108.5|1107.7|323
1585090500000|2020-03-24 22:55:00|1113.5|1112.7|1109.5|1108.7|1113.6|1112.8|1109.1|1108.3|170
1585090800000|2020-03-24 23:00:00|1109.4|1108.6|1106.6|1105.8|1109.5|1108.7|1105.7|1104.9|244
1585091100000|2020-03-24 23:05:00|1106.9|1106.1|1104.4|1103.6|1107.4|1106.6|1101.7|1100.9|282
1585091400000|2020-03-24 23:10:00|1104.6|1103.8|1106.3|1105.5|1106.6|1105.8|1103.9|1103.1|320
1585091700000|2020-03-24 23:15:00|1106.4|1105.6|1100|1099.2|1108.1|1107.3|1099.4|1098.6|258
1585092000000|2020-03-24 23:20:00|1099.8|1099|1099.6|1098.8|1103.8|1103|1098.6|1097.8|271
1585092300000|2020-03-24 23:25:00|1099.5|1098.7|1100.4|1099.6|1100.4|1099.6|1096.8|1096|348
1585092600000|2020-03-24 23:30:00|1100.2|1099.4|1097.3|1096.5|1100.4|1099.6|1096.5|1095.7|125
1585092900000|2020-03-24 23:35:00|1097.4|1096.6|1096.9|1096.1|1099.7|1098.9|1096.1|1095.3|206
1585093200000|2020-03-24 23:40:00|1097.1|1096.3|1093.1|1092.3|1097.7|1096.9|1092.5|1091.7|355
1585093500000|2020-03-24 23:45:00|1093.2|1092.4|1091.2|1090.4|1093.9|1093.1|1087.2|1086.4|507
1585093800000|2020-03-24 23:50:00|1091.3|1090.5|1087.9|1087.1|1093.2|1092.4|1087.6|1086.8|253
1585094100000|2020-03-24 23:55:00|1087.7|1086.9|1090.1|1089.3|1091.5|1090.7|1087.2|1086.4|240
1585094400000|2020-03-25 00:00:00|1089.9|1089.1|1089.7|1088.9|1091.6|1090.8|1087.8|1087|286
1585094700000|2020-03-25 00:05:00|1089.8|1089|1086.7|1085.9|1090.4|1089.6|1084.6|1083.8|380
1585095000000|2020-03-25 00:10:00|1086.6|1085.8|1088.3|1087.5|1089.6|1088.8|1085.1|1084.3|286
1585095300000|2020-03-25 00:15:00|1088.6|1087.8|1090.8|1090|1091.3|1090.5|1087.6|1086.8|233
1585095600000|2020-03-25 00:20:00|1090.6|1089.8|1091.9|1091.1|1094.2|1093.4|1090.6|1089.8|386
1585095900000|2020-03-25 00:25:00|1092|1091.2|1087.5|1086.7|1093.2|1092.4|1087.3|1086.5|212
1585096200000|2020-03-25 00:30:00|1087.7|1086.9|1085|1084.2|1088.1|1087.3|1084.5|1083.7|264
1585096500000|2020-03-25 00:35:00|1085.1|1084.3|1079.6|1078.8|1085.2|1084.4|1079.3|1078.5|407
1585096800000|2020-03-25 00:40:00|1079.5|1078.7|1077.7|1076.9|1081.5|1080.7|1077.1|1076.3|314
1585097100000|2020-03-25 00:45:00|1077.4|1076.6|1080.4|1079.6|1082.5|1081.7|1077.2|1076.4|373
1585097400000|2020-03-25 00:50:00|1080|1079.2|1083.1|1082.3|1085.3|1084.5|1079.8|1079|275
1585097700000|2020-03-25 00:55:00|1083|1082.2|1081.7|1080.9|1085.7|1084.9|1081.5|1080.7|209
1585098000000|2020-03-25 01:00:00|1081.6|1080.8|1082.6|1081.8|1084.1|1083.3|1081.3|1080.5|224
1585098300000|2020-03-25 01:05:00|1082.3|1081.5|1088.5|1087.7|1089|1088.2|1082.3|1081.5|335
1585098600000|2020-03-25 01:10:00|1088.3|1087.5|1084.8|1084|1088.4|1087.6|1082.9|1082.1|231
1585098900000|2020-03-25 01:15:00|1084.7|1083.9|1084.5|1083.7|1084.7|1083.9|1080.9|1080.1|205
1585099200000|2020-03-25 01:20:00|1085.1|1084.3|1087.2|1086.4|1087.2|1086.4|1082.4|1081.6|271
1585099500000|2020-03-25 01:25:00|1087.3|1086.5|1089.5|1088.7|1089.7|1088.9|1085.7|1084.9|221
1585099800000|2020-03-25 01:30:00|1089.7|1088.9|1091|1090.2|1092.8|1092|1088.7|1087.9|336
1585100100000|2020-03-25 01:35:00|1090.5|1089.7|1088.5|1087.7|1090.5|1089.7|1086.9|1086.1|183
1585100400000|2020-03-25 01:40:00|1088.3|1087.5|1089.2|1088.4|1091|1090.2|1087.8|1087|227
1585100700000|2020-03-25 01:45:00|1089.3|1088.5|1087.2|1086.4|1089.7|1088.9|1084.3|1083.5|426
1585101000000|2020-03-25 01:50:00|1087.1|1086.3|1087.3|1086.5|1089.1|1088.3|1086|1085.2|194
1585101300000|2020-03-25 01:55:00|1087.4|1086.6|1082.2|1081.4|1087.6|1086.8|1080.5|1079.7|355
1585101600000|2020-03-25 02:00:00|1082.5|1081.7|1084.5|1083.7|1084.5|1083.7|1081.4|1080.6|163
1585101900000|2020-03-25 02:05:00|1084.6|1083.8|1081.6|1080.8|1084.7|1083.9|1081.2|1080.4|171
1585102200000|2020-03-25 02:10:00|1081.5|1080.7|1079|1078.2|1081.8|1081|1078.8|1078|164
1585102500000|2020-03-25 02:15:00|1079.3|1078.5|1082.9|1082.1|1083|1082.2|1079.2|1078.4|243
1585102800000|2020-03-25 02:20:00|1083|1082.2|1078.7|1077.9|1083|1082.2|1078.4|1077.6|198
1585103100000|2020-03-25 02:25:00|1079.1|1078.3|1078.8|1078|1080.1|1079.3|1077.9|1077.1|193
1585103400000|2020-03-25 02:30:00|1079|1078.2|1075.5|1074.7|1079|1078.2|1075.3|1074.5|220
1585103700000|2020-03-25 02:35:00|1075.3|1074.5|1075.6|1074.8|1077|1076.2|1074.6|1073.8|168
1585104000000|2020-03-25 02:40:00|1076|1075.2|1077.6|1076.8|1078.4|1077.6|1075.8|1075|182
1585104300000|2020-03-25 02:45:00|1077.8|1077|1078.9|1078.1|1078.9|1078.1|1077.2|1076.4|111
1585104600000|2020-03-25 02:50:00|1078.8|1078|1079.8|1079|1079.8|1079|1076.9|1076.1|196
1585104900000|2020-03-25 02:55:00|1079.9|1079.1|1080.7|1079.9|1081.5|1080.7|1079.1|1078.3|331
1585105200000|2020-03-25 03:00:00|1080.6|1079.8|1079.1|1078.3|1081.1|1080.3|1078.5|1077.7|306
1585105500000|2020-03-25 03:05:00|1079|1078.2|1081.3|1080.5|1081.9|1081.1|1078.9|1078.1|429
1585105800000|2020-03-25 03:10:00|1081.4|1080.6|1077.4|1076.6|1081.5|1080.7|1077.4|1076.6|211
1585106100000|2020-03-25 03:15:00|1077.3|1076.5|1077.4|1076.6|1079|1078.2|1076.6|1075.8|235
1585106400000|2020-03-25 03:20:00|1077.5|1076.7|1074.6|1073.8|1077.8|1077|1072.6|1071.8|371
1585106700000|2020-03-25 03:25:00|1074.5|1073.7|1074.6|1073.8|1076.4|1075.6|1073.4|1072.6|172
1585107000000|2020-03-25 03:30:00|1075|1074.2|1074.7|1073.9|1076.8|1076|1073.7|1072.9|137
1585107300000|2020-03-25 03:35:00|1074.6|1073.8|1075.5|1074.7|1075.9|1075.1|1073.5|1072.7|107
1585107600000|2020-03-25 03:40:00|1075.3|1074.5|1074.4|1073.6|1075.3|1074.5|1073.5|1072.7|55
1585107900000|2020-03-25 03:45:00|1074.5|1073.7|1076.8|1076|1077.5|1076.7|1073.9|1073.1|110
1585108200000|2020-03-25 03:50:00|1076.9|1076.1|1076.4|1075.6|1077.6|1076.8|1075.6|1074.8|120
1585108500000|2020-03-25 03:55:00|1076.8|1076|1077.3|1076.5|1077.7|1076.9|1075.7|1074.9|135
1585108800000|2020-03-25 04:00:00|1077.2|1076.4|1076.6|1075.8|1078.4|1077.6|1076.2|1075.4|129
1585109100000|2020-03-25 04:05:00|1076.7|1075.9|1078.4|1077.6|1078.8|1078|1076.4|1075.6|79
1585109400000|2020-03-25 04:10:00|1078.3|1077.5|1077.6|1076.8|1079|1078.2|1076.7|1075.9|74
1585109700000|2020-03-25 04:15:00|1077.7|1076.9|1076.7|1075.9|1077.8|1077|1076.4|1075.6|70
1585110000000|2020-03-25 04:20:00|1076.5|1075.7|1074.6|1073.8|1076.9|1076.1|1073.8|1073|95
1585110300000|2020-03-25 04:25:00|1074.7|1073.9|1069.6|1068.8|1074.9|1074.1|1069.2|1068.4|389
1585110600000|2020-03-25 04:30:00|1069.5|1068.7|1069.5|1068.7|1071.1|1070.3|1068.4|1067.6|177
1585110900000|2020-03-25 04:35:00|1069.6|1068.8|1072|1071.2|1072.4|1071.6|1069.4|1068.6|186
1585111200000|2020-03-25 04:40:00|1071.9|1071.1|1068.9|1068.1|1073|1072.2|1068.7|1067.9|126
1585111500000|2020-03-25 04:45:00|1068.8|1068|1070|1069.2|1070.1|1069.3|1068.5|1067.7|104
1585111800000|2020-03-25 04:50:00|1070.4|1069.6|1071.1|1070.3|1072.2|1071.4|1068.7|1067.9|243
1585112100000|2020-03-25 04:55:00|1071|1070.2|1085.3|1084.5|1089.7|1088.9|1070.4|1069.6|898
1585112400000|2020-03-25 05:00:00|1085.7|1084.9|1081|1080.2|1089.6|1088.8|1079.4|1078.6|720
1585112700000|2020-03-25 05:05:00|1080.9|1080.1|1084.6|1083.8|1091.8|1091|1080|1079.2|512
1585113000000|2020-03-25 05:10:00|1084.8|1084|1081.1|1080.3|1088.5|1087.7|1078.7|1077.9|240
1585113300000|2020-03-25 05:15:00|1081.2|1080.4|1069.8|1069|1081.4|1080.6|1069.8|1069|265
1585113600000|2020-03-25 05:20:00|1071|1070.2|1076.2|1075.4|1079.3|1078.5|1069.7|1068.9|150
1585113900000|2020-03-25 05:25:00|1076.3|1075.5|1083.5|1082.7|1084.4|1083.6|1073.3|1072.5|182
1585114200000|2020-03-25 05:30:00|1083.8|1083|1079.5|1078.7|1084|1083.2|1077.6|1076.8|85
1585114500000|2020-03-25 05:35:00|1079.4|1078.6|1084|1083.2|1086.4|1085.6|1078.3|1077.5|91
1585114800000|2020-03-25 05:40:00|1083.8|1083|1086.1|1085.3|1089.4|1088.6|1082.9|1082.1|147
1585115100000|2020-03-25 05:45:00|1086.3|1085.5|1087|1086.2|1088.8|1088|1084.5|1083.7|19
1585115400000|2020-03-25 05:50:00|1087.1|1086.3|1089.7|1088.9|1092.4|1091.6|1086.4|1085.6|175
1585115700000|2020-03-25 05:55:00|1089.8|1089|1093.8|1093|1094.7|1093.9|1089.1|1088.3|58
1585116000000|2020-03-25 06:00:00|1094.2|1093.4|1091.9|1091.1|1096.9|1096.1|1088.3|1087.5|216
1585116300000|2020-03-25 06:05:00|1092|1091.2|1088.8|1088|1092.8|1092|1086.8|1086|62
1585116600000|2020-03-25 06:10:00|1088.9|1088.1|1087.1|1086.3|1090.7|1089.9|1085.4|1084.6|79
1585116900000|2020-03-25 06:15:00|1086.9|1086.1|1083.5|1082.7|1089.2|1088.4|1081.4|1080.6|157
1585117200000|2020-03-25 06:20:00|1083.7|1082.9|1085.4|1084.6|1085.6|1084.8|1082.5|1081.7|59
1585117500000|2020-03-25 06:25:00|1085.5|1084.7|1089.7|1088.9|1089.8|1089|1084|1083.2|34
1585117800000|2020-03-25 06:30:00|1089.8|1089|1089.5|1088.7|1091.9|1091.1|1088.6|1087.8|100
1585118100000|2020-03-25 06:35:00|1089.4|1088.6|1089.6|1088.8|1089.7|1088.9|1086.8|1086|39
1585118400000|2020-03-25 06:40:00|1089.7|1088.9|1094.6|1093.8|1096.2|1095.4|1089.5|1088.7|237
1585118700000|2020-03-25 06:45:00|1095.1|1094.3|1096.1|1095.3|1096.5|1095.7|1093.9|1093.1|63
1585119000000|2020-03-25 06:50:00|1096.2|1095.4|1093.9|1093.1|1096.2|1095.4|1093.8|1093|56
1585119300000|2020-03-25 06:55:00|1094|1093.2|1094.6|1093.8|1095.7|1094.9|1091.7|1090.9|157
1585119600000|2020-03-25 07:00:00|1094.7|1093.9|1096.1|1095.3|1096.4|1095.6|1092.5|1091.7|95
1585119900000|2020-03-25 07:05:00|1096.2|1095.4|1096.4|1095.6|1098.7|1097.9|1096.2|1095.4|95
1585120200000|2020-03-25 07:10:00|1096.3|1095.5|1098|1097.2|1098.1|1097.3|1094.1|1093.3|97
1585120500000|2020-03-25 07:15:00|1097.9|1097.1|1095.5|1094.7|1097.9|1097.1|1095.3|1094.5|46
1585120800000|2020-03-25 07:20:00|1095.4|1094.6|1098.1|1097.3|1098.1|1097.3|1093.4|1092.6|153
1585121100000|2020-03-25 07:25:00|1098.2|1097.4|1099.8|1099|1101.3|1100.5|1098|1097.2|332
1585121400000|2020-03-25 07:30:00|1100.2|1099.4|1099.1|1098.3|1101.7|1100.9|1097.6|1096.8|219
1585121700000|2020-03-25 07:35:00|1099|1098.2|1101.8|1101|1102.8|1102|1098.5|1097.7|185
1585122000000|2020-03-25 07:40:00|1101.9|1101.1|1106.6|1105.8|1107.4|1106.6|1101.3|1100.5|299
1585122300000|2020-03-25 07:45:00|1106.5|1105.7|1105.4|1104.6|1106.8|1106|1104.8|1104|103
1585122600000|2020-03-25 07:50:00|1105.2|1104.4|1108.3|1107.5|1108.7|1107.9|1105.2|1104.4|221
1585122900000|2020-03-25 07:55:00|1108.4|1107.6|1109.6|1108.8|1109.7|1108.9|1106.8|1106|145
1585123200000|2020-03-25 08:00:00|1109.7|1108.9|1102.9|1102.1|1110.5|1109.7|1102.7|1101.9|401
1585123500000|2020-03-25 08:05:00|1103.2|1102.4|1105.2|1104.4|1106.9|1106.1|1101.9|1101.1|176
1585123800000|2020-03-25 08:10:00|1104.7|1103.9|1108.5|1107.7|1109.1|1108.3|1103.4|1102.6|316
1585124100000|2020-03-25 08:15:00|1108.4|1107.6|1110.1|1109.3|1110.2|1109.4|1105.6|1104.8|193
1585124400000|2020-03-25 08:20:00|1110.2|1109.4|1110.9|1110.1|1111.6|1110.8|1110.1|1109.3|280
1585124700000|2020-03-25 08:25:00|1110.8|1110|1114.4|1113.6|1114.9|1114.1|1110.3|1109.5|244
1585125000000|2020-03-25 08:30:00|1114.5|1113.7|1115.5|1114.7|1115.9|1115.1|1113.4|1112.6|116
1585125300000|2020-03-25 08:35:00|1115.6|1114.8|1109.7|1108.9|1115.8|1115|1109|1108.2|185
1585125600000|2020-03-25 08:40:00|1109.8|1109|1115|1114.2|1115.3|1114.5|1108.9|1108.1|131
1585125900000|2020-03-25 08:45:00|1115.1|1114.3|1113.7|1112.9|1116.2|1115.4|1113.3|1112.5|233
1585126200000|2020-03-25 08:50:00|1113.8|1113|1116.8|1116|1116.9|1116.1|1113|1112.2|128
1585126500000|2020-03-25 08:55:00|1116.5|1115.7|1115.7|1114.9|1118.6|1117.8|1115|1114.2|169
1585126800000|2020-03-25 09:00:00|1115.6|1114.8|1117.2|1116.4|1117.7|1116.9|1114.3|1113.5|454
1585127100000|2020-03-25 09:05:00|1117.5|1116.7|1123|1122.2|1123.1|1122.3|1116.5|1115.7|578
1585127400000|2020-03-25 09:10:00|1122.9|1122.1|1124.8|1124|1124.8|1124|1122.7|1121.9|664
1585127700000|2020-03-25 09:15:00|1124.9|1124.1|1122.8|1122|1125.2|1124.4|1121.7|1120.9|414
1585128000000|2020-03-25 09:20:00|1123.1|1122.3|1124.8|1124|1125|1124.2|1121.1|1120.3|262
1585128300000|2020-03-25 09:25:00|1124.6|1123.8|1129|1128.2|1130.3|1129.5|1124.6|1123.8|589
1585128600000|2020-03-25 09:30:00|1129.1|1128.3|1126.3|1125.5|1130.7|1129.9|1125.6|1124.8|364
1585128900000|2020-03-25 09:35:00|1126.2|1125.4|1125.8|1125|1126.3|1125.5|1123.8|1123|146
1585129200000|2020-03-25 09:40:00|1125.7|1124.9|1120.2|1119.4|1126|1125.2|1119.3|1118.5|356
1585129500000|2020-03-25 09:45:00|1120|1119.2|1120.6|1119.8|1123.7|1122.9|1120|1119.2|248
1585129800000|2020-03-25 09:50:00|1120.5|1119.7|1117|1116.2|1120.8|1120|1116.6|1115.8|343
1585130100000|2020-03-25 09:55:00|1117.2|1116.4|1119|1118.2|1119.2|1118.4|1115.1|1114.3|211
1585130400000|2020-03-25 10:00:00|1118.8|1118|1118.9|1118.1|1119.2|1118.4|1116.2|1115.4|164
1585130700000|2020-03-25 10:05:00|1119|1118.2|1114.1|1113.3|1119|1118.2|1113.8|1113|219
1585131000000|2020-03-25 10:10:00|1114|1113.2|1111.4|1110.6|1114.4|1113.6|1111|1110.2|215
1585131300000|2020-03-25 10:15:00|1111.5|1110.7|1108.5|1107.7|1114.1|1113.3|1108.4|1107.6|254
1585131600000|2020-03-25 10:20:00|1108.4|1107.6|1108.9|1108.1|1110.5|1109.7|1107.1|1106.3|389
1585131900000|2020-03-25 10:25:00|1109|1108.2|1104.9|1104.1|1109|1108.2|1104|1103.2|370
1585132200000|2020-03-25 10:30:00|1104.7|1103.9|1102.3|1101.5|1106.4|1105.6|1101.8|1101|330
1585132500000|2020-03-25 10:35:00|1102.2|1101.4|1100.5|1099.7|1102.8|1102|1097|1096.2|410
1585132800000|2020-03-25 10:40:00|1100.4|1099.6|1095.9|1095.1|1100.7|1099.9|1094|1093.2|588
1585133100000|2020-03-25 10:45:00|1095.8|1095|1089.7|1088.9|1095.8|1095|1089.2|1088.4|783
1585133400000|2020-03-25 10:50:00|1089.2|1088.4|1081.3|1080.5|1090|1089.2|1080|1079.2|885
1585133700000|2020-03-25 10:55:00|1081.5|1080.7|1076.5|1075.7|1084.2|1083.4|1075.8|1075|893
1585134000000|2020-03-25 11:00:00|1076|1075.2|1082.8|1082|1083.8|1083|1076|1075.2|878
1585134300000|2020-03-25 11:05:00|1082.7|1081.9|1080.6|1079.8|1088.7|1087.9|1080.6|1079.8|835
1585134600000|2020-03-25 11:10:00|1080.5|1079.7|1078|1077.2|1081.9|1081.1|1075|1074.2|674
1585134900000|2020-03-25 11:15:00|1078.2|1077.4|1078.4|1077.6|1081.9|1081.1|1074.7|1073.9|442
1585135200000|2020-03-25 11:20:00|1078.3|1077.5|1082.8|1082|1082.8|1082|1075.7|1074.9|492
1585135500000|2020-03-25 11:25:00|1082.9|1082.1|1081.4|1080.6|1086.6|1085.8|1079.6|1078.8|410
1585135800000|2020-03-25 11:30:00|1081.6|1080.8|1068.3|1067.5|1083.1|1082.3|1068.3|1067.5|1273
1585136100000|2020-03-25 11:35:00|1068.6|1067.8|1070.7|1069.9|1072.7|1071.9|1068|1067.2|956
1585136400000|2020-03-25 11:40:00|1070.5|1069.7|1075.6|1074.8|1077.4|1076.6|1069.9|1069.1|618
1585136700000|2020-03-25 11:45:00|1076.1|1075.3|1074|1073.2|1077.1|1076.3|1070.4|1069.6|611
1585137000000|2020-03-25 11:50:00|1074.1|1073.3|1069.8|1069|1074.1|1073.3|1069.3|1068.5|335
1585137300000|2020-03-25 11:55:00|1070.2|1069.4|1078.3|1077.5|1078.3|1077.5|1068.7|1067.9|557
1585137600000|2020-03-25 12:00:00|1078.1|1077.3|1081.3|1080.5|1082.5|1081.7|1075.1|1074.3|607
1585137900000|2020-03-25 12:05:00|1081.6|1080.8|1082.1|1081.3|1084.4|1083.6|1080.4|1079.6|689
1585138200000|2020-03-25 12:10:00|1082|1081.2|1080.5|1079.7|1083.7|1082.9|1078.3|1077.5|407
1585138500000|2020-03-25 12:15:00|1080.6|1079.8|1084.5|1083.7|1084.6|1083.8|1079|1078.2|452
1585138800000|2020-03-25 12:20:00|1084.6|1083.8|1082.2|1081.4|1087.2|1086.4|1081.3|1080.5|1054
1585139100000|2020-03-25 12:25:00|1082.4|1081.6|1080.5|1079.7|1083.4|1082.6|1079.3|1078.5|410
1585139400000|2020-03-25 12:30:00|1081|1080.2|1085|1084.2|1085.7|1084.9|1080.9|1080.1|564
1585139700000|2020-03-25 12:35:00|1085.1|1084.3|1082.6|1081.8|1089.3|1088.5|1082.1|1081.3|862
1585140000000|2020-03-25 12:40:00|1082.9|1082.1|1085|1084.2|1087.2|1086.4|1082.7|1081.9|443
1585140300000|2020-03-25 12:45:00|1085.1|1084.3|1081.8|1081|1085.6|1084.8|1081.4|1080.6|381
1585140600000|2020-03-25 12:50:00|1081.7|1080.9|1083.1|1082.3|1083.7|1082.9|1080.9|1080.1|518
1585140900000|2020-03-25 12:55:00|1082.8|1082|1087.8|1087|1088.5|1087.7|1082.6|1081.8|423
1585141200000|2020-03-25 13:00:00|1087.7|1086.9|1085.7|1084.9|1088.3|1087.5|1084|1083.2|586
1585141500000|2020-03-25 13:05:00|1085.6|1084.8|1088.9|1088.1|1089.3|1088.5|1085.2|1084.4|456
1585141800000|2020-03-25 13:10:00|1089.3|1088.5|1098.1|1097.3|1098.6|1097.8|1089.3|1088.5|924
1585142100000|2020-03-25 13:15:00|1098|1097.2|1098.1|1097.3|1100.3|1099.5|1092.6|1091.8|1123
1585142400000|2020-03-25 13:20:00|1098.2|1097.4|1098.2|1097.4|1099.5|1098.7|1096.6|1095.8|542
1585142700000|2020-03-25 13:25:00|1098.3|1097.5|1103.6|1102.8|1104.2|1103.4|1096.8|1096|983
1585143000000|2020-03-25 13:30:00|1103.2|1102.4|1114.6|1113.8|1114.8|1114|1090.4|1089.6|5952
1585143300000|2020-03-25 13:35:00|1114.8|1114|1127.8|1127|1128.4|1127.6|1111.3|1110.5|3597
1585143600000|2020-03-25 13:40:00|1127.9|1127.1|1116.2|1115.4|1127.9|1127.1|1113.8|1113|2364
1585143900000|2020-03-25 13:45:00|1115.4|1114.6|1100|1099.2|1116.2|1115.4|1099.4|1098.6|2171
1585144200000|2020-03-25 13:50:00|1100.1|1099.3|1083.8|1083|1105.9|1105.1|1080.5|1079.7|3631
1585144500000|2020-03-25 13:55:00|1083.7|1082.9|1088.6|1087.8|1094.3|1093.5|1079.4|1078.6|3335
1585144800000|2020-03-25 14:00:00|1087.7|1086.9|1081.8|1081|1093|1092.2|1079.6|1078.8|2355
1585145100000|2020-03-25 14:05:00|1081.9|1081.1|1086.5|1085.7|1090.6|1089.8|1079.6|1078.8|1879
1585145400000|2020-03-25 14:10:00|1086.6|1085.8|1075.4|1074.6|1086.9|1086.1|1072.4|1071.6|2089
1585145700000|2020-03-25 14:15:00|1075.1|1074.3|1076.4|1075.6|1082|1081.2|1074.5|1073.7|2056
1585146000000|2020-03-25 14:20:00|1075.8|1075|1076.6|1075.8|1084.5|1083.7|1074|1073.2|2313
1585146300000|2020-03-25 14:25:00|1076.7|1075.9|1078.4|1077.6|1078.9|1078.1|1067.4|1066.6|2785
1585146600000|2020-03-25 14:30:00|1078.3|1077.5|1078.5|1077.7|1085.1|1084.3|1074.3|1073.5|1962
1585146900000|2020-03-25 14:35:00|1078.7|1077.9|1082.6|1081.8|1086.1|1085.3|1075.8|1075|1221
1585147200000|2020-03-25 14:40:00|1082.8|1082|1080.2|1079.4|1089.8|1089|1074.6|1073.8|1785
1585147500000|2020-03-25 14:45:00|1080.3|1079.5|1080.3|1079.5|1085.2|1084.4|1075.1|1074.3|1409
1585147800000|2020-03-25 14:50:00|1080.1|1079.3|1082.5|1081.7|1092|1091.2|1079|1078.2|1447
1585148100000|2020-03-25 14:55:00|1082.9|1082.1|1093.1|1092.3|1094.2|1093.4|1079.4|1078.6|1568
1585148400000|2020-03-25 15:00:00|1093.5|1092.7|1092.7|1091.9|1095.6|1094.8|1088.4|1087.6|881
1585148700000|2020-03-25 15:05:00|1093.1|1092.3|1097.5|1096.7|1101.4|1100.6|1092.6|1091.8|1319
1585149000000|2020-03-25 15:10:00|1098.3|1097.5|1092.5|1091.7|1098.4|1097.6|1089|1088.2|1754
1585149300000|2020-03-25 15:15:00|1092.3|1091.5|1092.4|1091.6|1098.8|1098|1087.1|1086.3|1064
1585149600000|2020-03-25 15:20:00|1092.1|1091.3|1091.6|1090.8|1095|1094.2|1087.1|1086.3|814
1585149900000|2020-03-25 15:25:00|1092|1091.2|1095.9|1095.1|1101.6|1100.8|1090.4|1089.6|1236
1585150200000|2020-03-25 15:30:00|1096.1|1095.3|1098.3|1097.5|1100.6|1099.8|1092.6|1091.8|706
1585150500000|2020-03-25 15:35:00|1098.4|1097.6|1100.4|1099.6|1103.5|1102.7|1093.9|1093.1|1639
1585150800000|2020-03-25 15:40:00|1100.3|1099.5|1095.4|1094.6|1102.1|1101.3|1093.2|1092.4|920
1585151100000|2020-03-25 15:45:00|1095.7|1094.9|1099|1098.2|1102.2|1101.4|1090.3|1089.5|638
1585151400000|2020-03-25 15:50:00|1099.2|1098.4|1095.3|1094.5|1101.5|1100.7|1095.1|1094.3|427
1585151700000|2020-03-25 15:55:00|1096.9|1096.1|1100.3|1099.5|1101.5|1100.7|1092.7|1091.9|602
1585152000000|2020-03-25 16:00:00|1100.4|1099.6|1109.8|1109|1110.8|1110|1099.4|1098.6|869
1585152300000|2020-03-25 16:05:00|1109.7|1108.9|1109.3|1108.5|1111.3|1110.5|1106.2|1105.4|1284
1585152600000|2020-03-25 16:10:00|1109.4|1108.6|1113.2|1112.4|1113.6|1112.8|1108.1|1107.3|1706
1585152900000|2020-03-25 16:15:00|1113.1|1112.3|1113.5|1112.7|1118.3|1117.5|1110.9|1110.1|1250
1585153200000|2020-03-25 16:20:00|1113.4|1112.6|1119.1|1118.3|1119.6|1118.8|1113|1112.2|977
1585153500000|2020-03-25 16:25:00|1119.6|1118.8|1121.7|1120.9|1124.2|1123.4|1117.7|1116.9|1521
1585153800000|2020-03-25 16:30:00|1122|1121.2|1121.8|1121|1122.5|1121.7|1113.6|1112.8|1203
1585154100000|2020-03-25 16:35:00|1122.1|1121.3|1123.8|1123|1123.9|1123.1|1116.2|1115.4|611
1585154400000|2020-03-25 16:40:00|1123.7|1122.9|1125.6|1124.8|1126.1|1125.3|1122.3|1121.5|1033
1585154700000|2020-03-25 16:45:00|1125.4|1124.6|1127.4|1126.6|1131.9|1131.1|1124.6|1123.8|1545
1585155000000|2020-03-25 16:50:00|1127.3|1126.5|1124.5|1123.7|1132.5|1131.7|1123.7|1122.9|919
1585155300000|2020-03-25 16:55:00|1124.6|1123.8|1122.2|1121.4|1125.4|1124.6|1117.7|1116.9|764
1585155600000|2020-03-25 17:00:00|1122.4|1121.6|1128.6|1127.8|1130.7|1129.9|1120.8|1120|551
1585155900000|2020-03-25 17:05:00|1128.5|1127.7|1136|1135.2|1136.9|1136.1|1128.3|1127.5|1072
1585156200000|2020-03-25 17:10:00|1135.8|1135|1130.8|1130|1137.9|1137.1|1128.6|1127.8|919
1585156500000|2020-03-25 17:15:00|1130.7|1129.9|1140.7|1139.9|1140.7|1139.9|1129.1|1128.3|1243
1585156800000|2020-03-25 17:20:00|1140.5|1139.7|1141.8|1141|1142.7|1141.9|1139.1|1138.3|680
1585157100000|2020-03-25 17:25:00|1141.6|1140.8|1139.7|1138.9|1142.6|1141.8|1134.9|1134.1|653
1585157400000|2020-03-25 17:30:00|1139.8|1139|1142.2|1141.4|1142.7|1141.9|1135.5|1134.7|658
1585157700000|2020-03-25 17:35:00|1142.1|1141.3|1142.1|1141.3|1143.4|1142.6|1138.8|1138|910
1585158000000|2020-03-25 17:40:00|1142.2|1141.4|1142.6|1141.8|1143.8|1143|1138.4|1137.6|1184
1585158300000|2020-03-25 17:45:00|1142.8|1142|1141.3|1140.5|1149|1148.2|1139.9|1139.1|2204
1585158600000|2020-03-25 17:50:00|1141.2|1140.4|1130.4|1129.6|1143.7|1142.9|1130|1129.2|1066
1585158900000|2020-03-25 17:55:00|1130.3|1129.5|1129.6|1128.8|1135.5|1134.7|1127.2|1126.4|1028
1585159200000|2020-03-25 18:00:00|1129.5|1128.7|1123|1122.2|1131.5|1130.7|1121.6|1120.8|1040
1585159500000|2020-03-25 18:05:00|1122.9|1122.1|1121.6|1120.8|1123.8|1123|1114.7|1113.9|895
1585159800000|2020-03-25 18:10:00|1121.9|1121.1|1132.2|1131.4|1132.6|1131.8|1120.1|1119.3|1047
1585160100000|2020-03-25 18:15:00|1132.3|1131.5|1131.6|1130.8|1134.1|1133.3|1125.8|1125|1076
1585160400000|2020-03-25 18:20:00|1131.7|1130.9|1128.7|1127.9|1134.3|1133.5|1127.5|1126.7|705
1585160700000|2020-03-25 18:25:00|1128.9|1128.1|1125.1|1124.3|1129.7|1128.9|1121.4|1120.6|939
1585161000000|2020-03-25 18:30:00|1124.4|1123.6|1118.3|1117.5|1126.5|1125.7|1115.8|1115|587
1585161300000|2020-03-25 18:35:00|1118.2|1117.4|1121.8|1121|1122.6|1121.8|1114.7|1113.9|681
1585161600000|2020-03-25 18:40:00|1121.6|1120.8|1122.4|1121.6|1123.3|1122.5|1117.2|1116.4|752
1585161900000|2020-03-25 18:45:00|1122.3|1121.5|1131.9|1131.1|1132.6|1131.8|1122.3|1121.5|885
1585162200000|2020-03-25 18:50:00|1131.3|1130.5|1129|1128.2|1132.6|1131.8|1123.3|1122.5|765
1585162500000|2020-03-25 18:55:00|1129.1|1128.3|1133.4|1132.6|1138.2|1137.4|1127.5|1126.7|1363
1585162800000|2020-03-25 19:00:00|1133.6|1132.8|1140.3|1139.5|1140.4|1139.6|1132.3|1131.5|1759
1585163100000|2020-03-25 19:05:00|1140.2|1139.4|1133.4|1132.6|1140.6|1139.8|1131.9|1131.1|1246
1585163400000|2020-03-25 19:10:00|1133.6|1132.8|1132.9|1132.1|1134.7|1133.9|1128.8|1128|2017
1585163700000|2020-03-25 19:15:00|1133.2|1132.4|1133|1132.2|1137.5|1136.7|1132.4|1131.6|1669
1585164000000|2020-03-25 19:20:00|1132.6|1131.8|1135.9|1135.1|1136.8|1136|1131.1|1130.3|1574
1585164300000|2020-03-25 19:25:00|1135.8|1135|1132.3|1131.5|1138.2|1137.4|1130.7|1129.9|2572
1585164600000|2020-03-25 19:30:00|1131.8|1131|1134.3|1133.5|1139.6|1138.8|1131.7|1130.9|2170
1585164900000|2020-03-25 19:35:00|1134.2|1133.4|1132.9|1132.1|1138.7|1137.9|1131.1|1130.3|2514
1585165200000|2020-03-25 19:40:00|1132.8|1132|1123.9|1123.1|1136.1|1135.3|1122.3|1121.5|4085
1585165500000|2020-03-25 19:45:00|1123.7|1122.9|1111.8|1111|1124.1|1123.3|1108.7|1107.9|3826
1585165800000|2020-03-25 19:50:00|1112.3|1111.5|1113.7|1112.9|1114.5|1113.7|1103.5|1102.7|7049
1585166100000|2020-03-25 19:55:00|1113.9|1113.1|1106.7|1105.9|1118.2|1117.4|1105.6|1104.8|13775
1585166400000|2020-03-25 20:00:00|1106.5|1105.7|1102.6|1101.8|1108.5|1107.7|1102.1|1101.3|6901
1585166700000|2020-03-25 20:05:00|1102.9|1102.1|1107|1106.2|1107|1106.2|1101.1|1100.3|1305
1585167000000|2020-03-25 20:10:00|1106.8|1106|1099.9|1098.6|1107.4|1106.6|1099.2|1098.4|1755
1585167300000|2020-03-25 20:15:00|1100|1098.7|1097.8|1096.5|1100.6|1099.3|1097.5|1096.2|0
1585167600000|2020-03-25 20:20:00|1097.7|1096.4|1097.6|1096.3|1098.5|1097.2|1097.5|1096.2|0
1585167900000|2020-03-25 20:25:00|1097.7|1096.4|1099|1097.7|1099.5|1098.2|1097.6|1096.3|0
1585168200000|2020-03-25 20:30:00|1097.6|1096.8|1098.6|1097.8|1098.9|1098.1|1093.6|1092.8|1206
1585168500000|2020-03-25 20:35:00|1098.7|1097.9|1096.1|1095.3|1099.1|1098.3|1096.1|1095.3|392
1585168800000|2020-03-25 20:40:00|1096.2|1095.4|1097.3|1096.5|1097.8|1097|1095.6|1094.8|260
1585169100000|2020-03-25 20:45:00|1097.4|1096.6|1099.1|1098.3|1099.8|1099|1096.8|1096|298
1585169400000|2020-03-25 20:50:00|1099|1098.2|1098.5|1097.7|1101|1100.2|1098.3|1097.5|186
1585169700000|2020-03-25 20:55:00|1098.6|1097.8|1099.3|1098|1100|1099.2|1098.2|1097.4|278
1585170000000|2020-03-25 21:00:00|1099.2|1097.9|1099.1|1097.8|1099.4|1098.1|1098.9|1097.6|0
1585170300000|2020-03-25 21:05:00|1099.3|1098|1098.7|1097.4|1099.3|1098|1098.6|1097.3|0
1585170600000|2020-03-25 21:10:00|1098.6|1097.3|1098.6|1097.3|1098.8|1097.5|1098.4|1097.1|0
1585170900000|2020-03-25 21:15:00|1098.5|1097.2|1098.3|1097|1098.5|1097.2|1098.2|1096.9|0
1585171200000|2020-03-25 21:20:00|1098.4|1097.1|1098|1096.7|1098.6|1097.3|1097.9|1096.6|0
1585171500000|2020-03-25 21:25:00|1097.9|1096.6|1098|1096.7|1098.2|1096.9|1097.4|1096.1|0
1585171800000|2020-03-25 21:30:00|1098.1|1096.8|1099.8|1098.5|1099.8|1098.5|1097.9|1096.6|0
1585172100000|2020-03-25 21:35:00|1099.9|1098.6|1099|1097.7|1100.4|1099.1|1098.9|1097.6|0
1585172400000|2020-03-25 21:40:00|1099.1|1097.8|1099|1097.7|1099.3|1098|1099|1097.7|0
1585172700000|2020-03-25 21:45:00|1099.3|1098|1098.8|1097.5|1099.3|1098|1098.5|1097.2|0
1585173000000|2020-03-25 21:50:00|1098.6|1097.3|1099.1|1097.8|1099.5|1098.2|1098.6|1097.3|0
1585173300000|2020-03-25 21:55:00|1099.2|1097.9|1099.7|1098.4|1099.7|1098.4|1099.1|1097.8|0
1585173600000|2020-03-25 22:00:00|1099.5|1098.2|1107.2|1106.4|1108.7|1107.9|1098.3|1097.5|451
1585173900000|2020-03-25 22:05:00|1107.1|1106.3|1103.5|1102.7|1108.7|1107.9|1102.9|1102.1|168
1585174200000|2020-03-25 22:10:00|1103.3|1102.5|1104.4|1103.6|1106.8|1106|1101.9|1101.1|184
1585174500000|2020-03-25 22:15:00|1104.6|1103.8|1106.2|1105.4|1106.8|1106|1103.9|1103.1|54
1585174800000|2020-03-25 22:20:00|1106|1105.2|1102.1|1101.3|1107.1|1106.3|1101.7|1100.9|90
1585175100000|2020-03-25 22:25:00|1102|1101.2|1100.3|1099.5|1102.6|1101.8|1099.3|1098.5|208
1585175400000|2020-03-25 22:30:00|1100.4|1099.6|1102|1101.2|1103|1102.2|1099.4|1098.6|83
1585175700000|2020-03-25 22:35:00|1102.2|1101.4|1103.6|1102.8|1104.8|1104|1102.2|1101.4|58
1585176000000|2020-03-25 22:40:00|1103.9|1103.1|1104.1|1103.3|1105.2|1104.4|1103.2|1102.4|35
1585176300000|2020-03-25 22:45:00|1104.2|1103.4|1103|1102.2|1104.5|1103.7|1103|1102.2|84
1585176600000|2020-03-25 22:50:00|1102.9|1102.1|1101|1100.2|1104.2|1103.4|1101|1100.2|88
1585176900000|2020-03-25 22:55:00|1101.4|1100.6|1102.2|1101.4|1102.4|1101.6|1101.2|1100.4|29
1585177200000|2020-03-25 23:00:00|1102.4|1101.6|1098.2|1097.4|1102.5|1101.7|1098|1097.2|84
1585177500000|2020-03-25 23:05:00|1098.1|1097.3|1098.9|1098.1|1099.6|1098.8|1098|1097.2|57
1585177800000|2020-03-25 23:10:00|1099|1098.2|1096.1|1095.3|1099.4|1098.6|1096|1095.2|131
1585178100000|2020-03-25 23:15:00|1096|1095.2|1095.2|1094.4|1097.2|1096.4|1094.1|1093.3|141
1585178400000|2020-03-25 23:20:00|1095.1|1094.3|1096.5|1095.7|1097|1096.2|1094.5|1093.7|104
1585178700000|2020-03-25 23:25:00|1096.6|1095.8|1097.3|1096.5|1098.9|1098.1|1096.2|1095.4|91
1585179000000|2020-03-25 23:30:00|1097.9|1097.1|1098.8|1098|1099.1|1098.3|1095.9|1095.1|133
1585179300000|2020-03-25 23:35:00|1098.7|1097.9|1098.8|1098|1100.5|1099.7|1097.2|1096.4|77
1585179600000|2020-03-25 23:40:00|1098.7|1097.9|1097.5|1096.7|1098.8|1098|1095.4|1094.6|95
1585179900000|2020-03-25 23:45:00|1097.6|1096.8|1100.6|1099.8|1101.2|1100.4|1097.6|1096.8|95
1585180200000|2020-03-25 23:50:00|1100.7|1099.9|1099.1|1098.3|1100.9|1100.1|1097.5|1096.7|78
1585180500000|2020-03-25 23:55:00|1099.2|1098.4|1100.3|1099.5|1101|1100.2|1098.8|1098|57
1585180800000|2020-03-26 00:00:00|1100.1|1099.3|1097.2|1096.4|1100.8|1100|1096.7|1095.9|81
1585181100000|2020-03-26 00:05:00|1097.3|1096.5|1100.1|1099.3|1100.2|1099.4|1096.7|1095.9|87
1585181400000|2020-03-26 00:10:00|1100.2|1099.4|1105.9|1105.1|1107.9|1107.1|1099.4|1098.6|397
1585181700000|2020-03-26 00:15:00|1105.7|1104.9|1108|1107.2|1108.4|1107.6|1103.5|1102.7|151
1585182000000|2020-03-26 00:20:00|1108.1|1107.3|1110.2|1109.4|1111.9|1111.1|1106.3|1105.5|310
1585182300000|2020-03-26 00:25:00|1110.3|1109.5|1111|1110.2|1112.6|1111.8|1107.7|1106.9|169
1585182600000|2020-03-26 00:30:00|1111.1|1110.3|1107.3|1106.5|1111.8|1111|1107.3|1106.5|141
1585182900000|2020-03-26 00:35:00|1107.2|1106.4|1109.7|1108.9|1109.9|1109.1|1105.4|1104.6|117
1585183200000|2020-03-26 00:40:00|1109.8|1109|1108.5|1107.7|1110.5|1109.7|1107.5|1106.7|145
1585183500000|2020-03-26 00:45:00|1108.8|1108|1102.4|1101.6|1109.3|1108.5|1102.1|1101.3|206
1585183800000|2020-03-26 00:50:00|1102.3|1101.5|1104.9|1104.1|1104.9|1104.1|1101.9|1101.1|171
1585184100000|2020-03-26 00:55:00|1105|1104.2|1100.7|1099.9|1105.1|1104.3|1100.2|1099.4|235
1585184400000|2020-03-26 01:00:00|1100.6|1099.8|1091.7|1090.9|1100.6|1099.8|1090.1|1089.3|528
1585184700000|2020-03-26 01:05:00|1091.5|1090.7|1091.1|1090.3|1095.2|1094.4|1091|1090.2|323
1585185000000|2020-03-26 01:10:00|1090.8|1090|1094.2|1093.4|1096.1|1095.3|1090.7|1089.9|218
1585185300000|2020-03-26 01:15:00|1094.1|1093.3|1091|1090.2|1094.1|1093.3|1090.1|1089.3|241
1585185600000|2020-03-26 01:20:00|1091.3|1090.5|1087.6|1086.8|1092.1|1091.3|1086.5|1085.7|313
1585185900000|2020-03-26 01:25:00|1087.7|1086.9|1086.2|1085.4|1088.9|1088.1|1083.9|1083.1|235
1585186200000|2020-03-26 01:30:00|1086.1|1085.3|1086.1|1085.3|1090.1|1089.3|1085|1084.2|253
1585186500000|2020-03-26 01:35:00|1086.2|1085.4|1090.1|1089.3|1091.2|1090.4|1086.2|1085.4|142
1585186800000|2020-03-26 01:40:00|1090|1089.2|1092.7|1091.9|1092.9|1092.1|1089.6|1088.8|155
1585187100000|2020-03-26 01:45:00|1092.8|1092|1085.8|1085|1092.9|1092.1|1085.8|1085|156
1585187400000|2020-03-26 01:50:00|1086|1085.2|1092.9|1092.1|1092.9|1092.1|1085.8|1085|360
1585187700000|2020-03-26 01:55:00|1092.8|1092|1089.2|1088.4|1093|1092.2|1087.8|1087|176
1585188000000|2020-03-26 02:00:00|1089.3|1088.5|1088|1087.2|1090.6|1089.8|1086.2|1085.4|137
1585188300000|2020-03-26 02:05:00|1087.9|1087.1|1083.1|1082.3|1090.3|1089.5|1081|1080.2|580
1585188600000|2020-03-26 02:10:00|1083.3|1082.5|1079.7|1078.9|1084.7|1083.9|1079.6|1078.8|129
1585188900000|2020-03-26 02:15:00|1079.8|1079|1081.8|1081|1084.7|1083.9|1079.5|1078.7|205
1585189200000|2020-03-26 02:20:00|1081.9|1081.1|1086.3|1085.5|1088.5|1087.7|1081.6|1080.8|215
1585189500000|2020-03-26 02:25:00|1086.9|1086.1|1087.3|1086.5|1088|1087.2|1085.4|1084.6|166
1585189800000|2020-03-26 02:30:00|1087.5|1086.7|1085|1084.2|1088.4|1087.6|1084.9|1084.1|107
1585190100000|2020-03-26 02:35:00|1084.8|1084|1092.5|1091.7|1093|1092.2|1082.5|1081.7|291
1585190400000|2020-03-26 02:40:00|1092.4|1091.6|1087.9|1087.1|1092.9|1092.1|1087.6|1086.8|211
1585190700000|2020-03-26 02:45:00|1088.2|1087.4|1090.2|1089.4|1090.6|1089.8|1088|1087.2|97
1585191000000|2020-03-26 02:50:00|1090.1|1089.3|1087.3|1086.5|1090.1|1089.3|1086.3|1085.5|100
1585191300000|2020-03-26 02:55:00|1086.2|1085.4|1090|1089.2|1091.2|1090.4|1085.3|1084.5|119
1585191600000|2020-03-26 03:00:00|1090.3|1089.5|1090|1089.2|1091.8|1091|1089.3|1088.5|116
1585191900000|2020-03-26 03:05:00|1089.9|1089.1|1094.7|1093.9|1096.1|1095.3|1088.8|1088|182
1585192200000|2020-03-26 03:10:00|1094.8|1094|1094.5|1093.7|1095.6|1094.8|1093.6|1092.8|171
1585192500000|2020-03-26 03:15:00|1094.7|1093.9|1095.5|1094.7|1095.9|1095.1|1092.3|1091.5|150
1585192800000|2020-03-26 03:20:00|1095.6|1094.8|1091.6|1090.8|1096|1095.2|1091.4|1090.6|56
1585193100000|2020-03-26 03:25:00|1091.7|1090.9|1093.6|1092.8|1099.1|1098.3|1091.7|1090.9|513
1585193400000|2020-03-26 03:30:00|1094|1093.2|1084.1|1083.3|1094.7|1093.9|1081.7|1080.9|492
1585193700000|2020-03-26 03:35:00|1084.2|1083.4|1086.2|1085.4|1087.8|1087|1082.4|1081.6|235
1585194000000|2020-03-26 03:40:00|1086.1|1085.3|1087|1086.2|1087.8|1087|1084.6|1083.8|161
1585194300000|2020-03-26 03:45:00|1086.9|1086.1|1090.5|1089.7|1090.6|1089.8|1086.7|1085.9|118
1585194600000|2020-03-26 03:50:00|1090.4|1089.6|1095.3|1094.5|1095.5|1094.7|1089.8|1089|173
1585194900000|2020-03-26 03:55:00|1095.1|1094.3|1092.2|1091.4|1097.2|1096.4|1090.8|1090|269
1585195200000|2020-03-26 04:00:00|1092.4|1091.6|1087.9|1087.1|1093.3|1092.5|1087.7|1086.9|182
1585195500000|2020-03-26 04:05:00|1088.1|1087.3|1090.2|1089.4|1090.6|1089.8|1087.8|1087|157
1585195800000|2020-03-26 04:10:00|1090.6|1089.8|1090.4|1089.6|1093.4|1092.6|1089.3|1088.5|178
1585196100000|2020-03-26 04:15:00|1090.3|1089.5|1086.1|1085.3|1090.6|1089.8|1085.5|1084.7|248
1585196400000|2020-03-26 04:20:00|1086.4|1085.6|1088|1087.2|1088.1|1087.3|1084.1|1083.3|164
1585196700000|2020-03-26 04:25:00|1088.1|1087.3|1091.5|1090.7|1092.1|1091.3|1086.7|1085.9|107
1585197000000|2020-03-26 04:30:00|1091.4|1090.6|1091|1090.2|1093.5|1092.7|1090.3|1089.5|128
1585197300000|2020-03-26 04:35:00|1091.2|1090.4|1093.6|1092.8|1093.7|1092.9|1090.1|1089.3|47
1585197600000|2020-03-26 04:40:00|1093.4|1092.6|1093.2|1092.4|1093.6|1092.8|1091.2|1090.4|72
1585197900000|2020-03-26 04:45:00|1093.1|1092.3|1091.5|1090.7|1093.1|1092.3|1089.3|1088.5|130
1585198200000|2020-03-26 04:50:00|1091.4|1090.6|1089.5|1088.7|1091.4|1090.6|1087.9|1087.1|96
1585198500000|2020-03-26 04:55:00|1089.6|1088.8|1087.7|1086.9|1091|1090.2|1087.7|1086.9|93
1585198800000|2020-03-26 05:00:00|1088.1|1087.3|1085.1|1084.3|1088.9|1088.1|1084.1|1083.3|205
1585199100000|2020-03-26 05:05:00|1085|1084.2|1086.8|1086|1087.8|1087|1083.5|1082.7|118
1585199400000|2020-03-26 05:10:00|1087|1086.2|1087.3|1086.5|1089.1|1088.3|1086.4|1085.6|78
1585199700000|2020-03-26 05:15:00|1087.1|1086.3|1090|1089.2|1092|1091.2|1086.5|1085.7|94
1585200000000|2020-03-26 05:20:00|1090.4|1089.6|1087.3|1086.5|1090.8|1090|1087.2|1086.4|106
1585200300000|2020-03-26 05:25:00|1087.4|1086.6|1089.2|1088.4|1089.5|1088.7|1086.2|1085.4|87
1585200600000|2020-03-26 05:30:00|1089.4|1088.6|1088.6|1087.8|1090.9|1090.1|1088.3|1087.5|139
1585200900000|2020-03-26 05:35:00|1088.7|1087.9|1089.4|1088.6|1089.9|1089.1|1086.9|1086.1|71
1585201200000|2020-03-26 05:40:00|1089.3|1088.5|1088.7|1087.9|1089.5|1088.7|1086.9|1086.1|118
1585201500000|2020-03-26 05:45:00|1088.6|1087.8|1083.8|1083|1088.9|1088.1|1083.3|1082.5|147
1585201800000|2020-03-26 05:50:00|1083.7|1082.9|1079.5|1078.7|1084.6|1083.8|1079.5|1078.7|268
1585202100000|2020-03-26 05:55:00|1079.4|1078.6|1086.2|1085.4|1086.3|1085.5|1079.4|1078.6|184
1585202400000|2020-03-26 06:00:00|1086.3|1085.5|1083.6|1082.8|1087.2|1086.4|1082.2|1081.4|223
1585202700000|2020-03-26 06:05:00|1083.7|1082.9|1081.4|1080.6|1083.8|1083|1080.6|1079.8|210
1585203000000|2020-03-26 06:10:00|1081.5|1080.7|1082|1081.2|1084.2|1083.4|1079.8|1079|193
1585203300000|2020-03-26 06:15:00|1082.2|1081.4|1081.3|1080.5|1085.2|1084.4|1079.5|1078.7|312
1585203600000|2020-03-26 06:20:00|1081.2|1080.4|1083.4|1082.6|1084.1|1083.3|1080.3|1079.5|113
1585203900000|2020-03-26 06:25:00|1083.1|1082.3|1083.1|1082.3|1084.1|1083.3|1081|1080.2|189
1585204200000|2020-03-26 06:30:00|1083|1082.2|1086.7|1085.9|1086.7|1085.9|1082|1081.2|140
1585204500000|2020-03-26 06:35:00|1086.5|1085.7|1085.6|1084.8|1086.5|1085.7|1083.9|1083.1|100
1585204800000|2020-03-26 06:40:00|1085.7|1084.9|1083.9|1083.1|1085.9|1085.1|1083.2|1082.4|51
1585205100000|2020-03-26 06:45:00|1084.1|1083.3|1084|1083.2|1086|1085.2|1083.5|1082.7|81
1585205400000|2020-03-26 06:50:00|1084.1|1083.3|1083.4|1082.6|1084.9|1084.1|1083.1|1082.3|48
1585205700000|2020-03-26 06:55:00|1083.2|1082.4|1080.7|1079.9|1083.3|1082.5|1080.4|1079.6|141
1585206000000|2020-03-26 07:00:00|1080.9|1080.1|1077.8|1077|1081|1080.2|1076.2|1075.4|352
1585206300000|2020-03-26 07:05:00|1077.9|1077.1|1084|1083.2|1084.4|1083.6|1077.8|1077|175
1585206600000|2020-03-26 07:10:00|1083.9|1083.1|1080.6|1079.8|1084|1083.2|1079.9|1079.1|202
1585206900000|2020-03-26 07:15:00|1080.7|1079.9|1078.6|1077.8|1081.7|1080.9|1078.5|1077.7|108
1585207200000|2020-03-26 07:20:00|1078.5|1077.7|1076.9|1076.1|1079|1078.2|1076.7|1075.9|146
1585207500000|2020-03-26 07:25:00|1077|1076.2|1080.6|1079.8|1081.5|1080.7|1077|1076.2|132
1585207800000|2020-03-26 07:30:00|1080.5|1079.7|1075.7|1074.9|1080.7|1079.9|1074.5|1073.7|212
1585208100000|2020-03-26 07:35:00|1075.6|1074.8|1076.3|1075.5|1077.5|1076.7|1074.9|1074.1|117
1585208400000|2020-03-26 07:40:00|1076|1075.2|1077.9|1077.1|1078.2|1077.4|1075.1|1074.3|123
1585208700000|2020-03-26 07:45:00|1078.1|1077.3|1076.1|1075.3|1079.1|1078.3|1076|1075.2|101
1585209000000|2020-03-26 07:50:00|1076|1075.2|1072.9|1072.1|1076.4|1075.6|1072.7|1071.9|103
1585209300000|2020-03-26 07:55:00|1072.7|1071.9|1075.9|1075.1|1075.9|1075.1|1071.6|1070.8|259
1585209600000|2020-03-26 08:00:00|1075.1|1074.3|1079.6|1078.8|1080.8|1080|1073.9|1073.1|399
1585209900000|2020-03-26 08:05:00|1079.8|1079|1082.5|1081.7|1085|1084.2|1079.6|1078.8|357
1585210200000|2020-03-26 08:10:00|1082.4|1081.6|1078.4|1077.6|1082.9|1082.1|1077.3|1076.5|258
1585210500000|2020-03-26 08:15:00|1078.7|1077.9|1076|1075.2|1080.3|1079.5|1075.1|1074.3|253
1585210800000|2020-03-26 08:20:00|1075.9|1075.1|1074.7|1073.9|1078.4|1077.6|1073.2|1072.4|291
1585211100000|2020-03-26 08:25:00|1075|1074.2|1074.7|1073.9|1077.4|1076.6|1072.5|1071.7|300
1585211400000|2020-03-26 08:30:00|1074.6|1073.8|1079.6|1078.8|1079.7|1078.9|1073.6|1072.8|331
1585211700000|2020-03-26 08:35:00|1079.7|1078.9|1075.6|1074.8|1080.2|1079.4|1074.6|1073.8|204
1585212000000|2020-03-26 08:40:00|1075.7|1074.9|1075.1|1074.3|1076.4|1075.6|1072.9|1072.1|127
1585212300000|2020-03-26 08:45:00|1074.9|1074.1|1078|1077.2|1078.4|1077.6|1074.3|1073.5|111
1585212600000|2020-03-26 08:50:00|1077.9|1077.1|1078.1|1077.3|1078.3|1077.5|1075.1|1074.3|223
1585212900000|2020-03-26 08:55:00|1078|1077.2|1080.8|1080|1081.1|1080.3|1075.6|1074.8|120
1585213200000|2020-03-26 09:00:00|1080.9|1080.1|1084.2|1083.4|1084.4|1083.6|1079.7|1078.9|297
1585213500000|2020-03-26 09:05:00|1084.1|1083.3|1079.1|1078.3|1084.7|1083.9|1079.1|1078.3|197
1585213800000|2020-03-26 09:10:00|1078.7|1077.9|1074|1073.2|1080.9|1080.1|1074|1073.2|202
1585214100000|2020-03-26 09:15:00|1073.9|1073.1|1074.3|1073.5|1075.7|1074.9|1073.3|1072.5|104
1585214400000|2020-03-26 09:20:00|1074.2|1073.4|1076.5|1075.7|1077.4|1076.6|1072.2|1071.4|133
1585214700000|2020-03-26 09:25:00|1076.4|1075.6|1074.1|1073.3|1078|1077.2|1073.8|1073|166
1585215000000|2020-03-26 09:30:00|1074.2|1073.4|1076.2|1075.4|1076.7|1075.9|1073.3|1072.5|215
1585215300000|2020-03-26 09:35:00|1076.3|1075.5|1076.7|1075.9|1076.9|1076.1|1073.1|1072.3|117
1585215600000|2020-03-26 09:40:00|1076.1|1075.3|1077.7|1076.9|1077.9|1077.1|1076|1075.2|104
1585215900000|2020-03-26 09:45:00|1077.6|1076.8|1081.4|1080.6|1081.5|1080.7|1076.8|1076|130
1585216200000|2020-03-26 09:50:00|1081.5|1080.7|1078.1|1077.3|1081.7|1080.9|1077.2|1076.4|222
1585216500000|2020-03-26 09:55:00|1078.5|1077.7|1080.5|1079.7|1080.7|1079.9|1077.3|1076.5|80
1585216800000|2020-03-26 10:00:00|1080.6|1079.8|1080.1|1079.3|1081.3|1080.5|1078.5|1077.7|82
1585217100000|2020-03-26 10:05:00|1080|1079.2|1081.4|1080.6|1082.3|1081.5|1079.4|1078.6|83
1585217400000|2020-03-26 10:10:00|1081.3|1080.5|1080.6|1079.8|1082.6|1081.8|1079.8|1079|141
1585217700000|2020-03-26 10:15:00|1080.7|1079.9|1079.6|1078.8|1081|1080.2|1077.3|1076.5|92
1585218000000|2020-03-26 10:20:00|1080.1|1079.3|1079.8|1079|1081.1|1080.3|1079.1|1078.3|33
1585218300000|2020-03-26 10:25:00|1079.7|1078.9|1082.5|1081.7|1082.8|1082|1079.4|1078.6|81
1585218600000|2020-03-26 10:30:00|1082.6|1081.8|1085.7|1084.9|1086.4|1085.6|1082.4|1081.6|197
1585218900000|2020-03-26 10:35:00|1085.8|1085|1089.2|1088.4|1089.9|1089.1|1085.6|1084.8|278
1585219200000|2020-03-26 10:40:00|1089.1|1088.3|1086.7|1085.9|1090.3|1089.5|1086.4|1085.6|298
1585219500000|2020-03-26 10:45:00|1086.6|1085.8|1089.2|1088.4|1090.3|1089.5|1086.6|1085.8|187
1585219800000|2020-03-26 10:50:00|1088.8|1088|1086.8|1086|1090.5|1089.7|1086.3|1085.5|216
1585220100000|2020-03-26 10:55:00|1086.6|1085.8|1087.3|1086.5|1087.7|1086.9|1084.5|1083.7|337
1585220400000|2020-03-26 11:00:00|1086.5|1085.7|1087.9|1087.1|1088.8|1088|1085.5|1084.7|255
1585220700000|2020-03-26 11:05:00|1087.6|1086.8|1088|1087.2|1088.7|1087.9|1085.8|1085|397
1585221000000|2020-03-26 11:10:00|1088.1|1087.3|1088.1|1087.3|1090.7|1089.9|1087.6|1086.8|303
1585221300000|2020-03-26 11:15:00|1088.3|1087.5|1088.9|1088.1|1090.5|1089.7|1087.2|1086.4|426
1585221600000|2020-03-26 11:20:00|1089.1|1088.3|1090.5|1089.7|1091.8|1091|1089.1|1088.3|406
1585221900000|2020-03-26 11:25:00|1090.6|1089.8|1088.5|1087.7|1092|1091.2|1088.5|1087.7|361
1585222200000|2020-03-26 11:30:00|1088.3|1087.5|1091.1|1090.3|1091.2|1090.4|1088.3|1087.5|259
1585222500000|2020-03-26 11:35:00|1091|1090.2|1091.9|1091.1|1092.2|1091.4|1090.3|1089.5|339
1585222800000|2020-03-26 11:40:00|1092|1091.2|1089.5|1088.7|1092.3|1091.5|1089.4|1088.6|311
1585223100000|2020-03-26 11:45:00|1089.6|1088.8|1084.7|1083.9|1089.8|1089|1084.7|1083.9|597
1585223400000|2020-03-26 11:50:00|1084.8|1084|1085.2|1084.4|1085.3|1084.5|1081.7|1080.9|480
1585223700000|2020-03-26 11:55:00|1085.3|1084.5|1082.1|1081.3|1086.9|1086.1|1082.1|1081.3|570
1585224000000|2020-03-26 12:00:00|1082.5|1081.7|1079.1|1078.3|1083|1082.2|1078.6|1077.8|674
1585224300000|2020-03-26 12:05:00|1078.5|1077.7|1078|1077.2|1080.2|1079.4|1077.6|1076.8|317
1585224600000|2020-03-26 12:10:00|1077.9|1077.1|1076.3|1075.5|1078.7|1077.9|1075|1074.2|672
1585224900000|2020-03-26 12:15:00|1076.4|1075.6|1081.1|1080.3|1081.6|1080.8|1074.9|1074.1|589
1585225200000|2020-03-26 12:20:00|1080.9|1080.1|1075.6|1074.8|1082.1|1081.3|1075.6|1074.8|554
1585225500000|2020-03-26 12:25:00|1075.8|1075|1077.2|1076.4|1079.3|1078.5|1075.6|1074.8|179
1585225800000|2020-03-26 12:30:00|1077.5|1076.7|1086.1|1085.3|1093.5|1092.7|1071.9|1071.1|2560
1585226100000|2020-03-26 12:35:00|1086.2|1085.4|1092.7|1091.9|1094|1093.2|1085.5|1084.7|460
1585226400000|2020-03-26 12:40:00|1092.9|1092.1|1092.2|1091.4|1097.8|1097|1091.9|1091.1|860
1585226700000|2020-03-26 12:45:00|1091.8|1091|1095|1094.2|1095|1094.2|1089|1088.2|336
1585227000000|2020-03-26 12:50:00|1094.9|1094.1|1095.3|1094.5|1098.7|1097.9|1094.3|1093.5|329
1585227300000|2020-03-26 12:55:00|1095.4|1094.6|1102.2|1101.4|1104.6|1103.8|1094.8|1094|970
1585227600000|2020-03-26 13:00:00|1102|1101.2|1109|1108.2|1109|1108.2|1098.8|1098|1369
1585227900000|2020-03-26 13:05:00|1108.9|1108.1|1111.4|1110.6|1113.9|1113.1|1106.7|1105.9|1219
1585228200000|2020-03-26 13:10:00|1111.5|1110.7|1113.4|1112.6|1113.4|1112.6|1105.7|1104.9|933
1585228500000|2020-03-26 13:15:00|1113.5|1112.7|1116.2|1115.4|1116.6|1115.8|1105.5|1104.7|1091
1585228800000|2020-03-26 13:20:00|1115.9|1115.1|1118.9|1118.1|1121.6|1120.8|1113.2|1112.4|1204
1585229100000|2020-03-26 13:25:00|1118.8|1118|1121.5|1120.7|1126.3|1125.5|1117.6|1116.8|1176
1585229400000|2020-03-26 13:30:00|1123|1122.2|1134.7|1133.9|1139.5|1138.7|1118.3|1117.5|5061
1585229700000|2020-03-26 13:35:00|1134.6|1133.8|1137.6|1136.8|1145.7|1144.9|1130.5|1129.7|2777
1585230000000|2020-03-26 13:40:00|1137.5|1136.7|1134.2|1133.4|1143.6|1142.8|1131.8|1131|1831
1585230300000|2020-03-26 13:45:00|1134.1|1133.3|1129.2|1128.4|1135.8|1135|1123.2|1122.4|2136
1585230600000|2020-03-26 13:50:00|1129.4|1128.6|1143.5|1142.7|1144.5|1143.7|1122.4|1121.6|2340
1585230900000|2020-03-26 13:55:00|1143.9|1143.1|1149.5|1148.7|1152.1|1151.3|1143.9|1143.1|2117
1585231200000|2020-03-26 14:00:00|1149.8|1149|1148.6|1147.8|1154.3|1153.5|1145.2|1144.4|3085
1585231500000|2020-03-26 14:05:00|1148.8|1148|1167.7|1166.9|1168.2|1167.4|1148.8|1148|3957
1585231800000|2020-03-26 14:10:00|1167.8|1167|1160.3|1159.5|1171.9|1171.1|1160.3|1159.5|3229
1585232100000|2020-03-26 14:15:00|1160.1|1159.3|1168.2|1167.4|1169.4|1168.6|1159.2|1158.4|1991
1585232400000|2020-03-26 14:20:00|1168.1|1167.3|1160.9|1160.1|1171.6|1170.8|1160.5|1159.7|1603
1585232700000|2020-03-26 14:25:00|1160.7|1159.9|1156.8|1156|1163.8|1163|1156.7|1155.9|1300
1585233000000|2020-03-26 14:30:00|1156.6|1155.8|1168.1|1167.3|1168.8|1168|1156.6|1155.8|1601
1585233300000|2020-03-26 14:35:00|1168.2|1167.4|1157.4|1156.6|1168.2|1167.4|1153.6|1152.8|1799
1585233600000|2020-03-26 14:40:00|1157.5|1156.7|1162.3|1161.5|1162.6|1161.8|1149.5|1148.7|1844
1585233900000|2020-03-26 14:45:00|1162.5|1161.7|1154.3|1153.5|1166.6|1165.8|1150|1149.2|2071
1585234200000|2020-03-26 14:50:00|1154.1|1153.3|1158.3|1157.5|1164.3|1163.5|1152.6|1151.8|2374
1585234500000|2020-03-26 14:55:00|1157.7|1156.9|1163.3|1162.5|1166|1165.2|1155.9|1155.1|1844
1585234800000|2020-03-26 15:00:00|1163.5|1162.7|1166.3|1165.5|1166.7|1165.9|1157.2|1156.4|1364
1585235100000|2020-03-26 15:05:00|1166.4|1165.6|1159.3|1158.5|1168|1167.2|1155.4|1154.6|1181
1585235400000|2020-03-26 15:10:00|1159|1158.2|1162.5|1161.7|1167.4|1166.6|1159|1158.2|1461
1585235700000|2020-03-26 15:15:00|1162.6|1161.8|1169.3|1168.5|1169.9|1169.1|1161.9|1161.1|1416
1585236000000|2020-03-26 15:20:00|1169.6|1168.8|1172.9|1172.1|1174.9|1174.1|1166.9|1166.1|1625
1585236300000|2020-03-26 15:25:00|1173.1|1172.3|1176.7|1175.9|1177.8|1177|1173.1|1172.3|2427
1585236600000|2020-03-26 15:30:00|1176.8|1176|1180.9|1180.1|1181.9|1181.1|1175.1|1174.3|2036
1585236900000|2020-03-26 15:35:00|1181.1|1180.3|1177.1|1176.3|1182.7|1181.9|1174.8|1174|1698
1585237200000|2020-03-26 15:40:00|1177.2|1176.4|1176.1|1175.3|1180.4|1179.6|1175.5|1174.7|983
1585237500000|2020-03-26 15:45:00|1176.2|1175.4|1164.7|1163.9|1176.3|1175.5|1162.9|1162.1|1781
1585237800000|2020-03-26 15:50:00|1164.6|1163.8|1173|1172.2|1173.4|1172.6|1161.9|1161.1|1101
1585238100000|2020-03-26 15:55:00|1173.1|1172.3|1174.6|1173.8|1175.4|1174.6|1165.8|1165|1222
1585238400000|2020-03-26 16:00:00|1174.9|1174.1|1174.9|1174.1|1178.8|1178|1171.7|1170.9|1542
1585238700000|2020-03-26 16:05:00|1175|1174.2|1168.4|1167.6|1175.3|1174.5|1166.3|1165.5|985
1585239000000|2020-03-26 16:10:00|1168.2|1167.4|1164|1163.2|1169.5|1168.7|1162.6|1161.8|1001
1585239300000|2020-03-26 16:15:00|1164.1|1163.3|1160.6|1159.8|1165.3|1164.5|1160.6|1159.8|1056
1585239600000|2020-03-26 16:20:00|1160.7|1159.9|1167.8|1167|1169.4|1168.6|1158.7|1157.9|864
1585239900000|2020-03-26 16:25:00|1167.9|1167.1|1168.7|1167.9|1170.7|1169.9|1167.2|1166.4|728
1585240200000|2020-03-26 16:30:00|1168.8|1168|1173.8|1173|1174.2|1173.4|1168.8|1168|771
1585240500000|2020-03-26 16:35:00|1173.5|1172.7|1170|1169.2|1174.1|1173.3|1166.9|1166.1|795
1585240800000|2020-03-26 16:40:00|1169.9|1169.1|1170.1|1169.3|1172.4|1171.6|1166.5|1165.7|918
1585241100000|2020-03-26 16:45:00|1169.9|1169.1|1168.6|1167.8|1170.2|1169.4|1164.8|1164|1151
1585241400000|2020-03-26 16:50:00|1168.4|1167.6|1170|1169.2|1173.1|1172.3|1168.4|1167.6|655
1585241700000|2020-03-26 16:55:00|1170.2|1169.4|1171.5|1170.7|1172.8|1172|1166.9|1166.1|1119
1585242000000|2020-03-26 17:00:00|1171.6|1170.8|1177.1|1176.3|1177.1|1176.3|1171.1|1170.3|1411
1585242300000|2020-03-26 17:05:00|1177|1176.2|1167.6|1166.8|1177.4|1176.6|1167|1166.2|1699
1585242600000|2020-03-26 17:10:00|1167.5|1166.7|1163.4|1162.6|1169.2|1168.4|1161.9|1161.1|1829
1585242900000|2020-03-26 17:15:00|1163.6|1162.8|1167.9|1167.1|1169.7|1168.9|1162|1161.2|1827
1585243200000|2020-03-26 17:20:00|1168|1167.2|1163.6|1162.8|1168.1|1167.3|1158.6|1157.8|1301
1585243500000|2020-03-26 17:25:00|1163.8|1163|1157.8|1157|1164.8|1164|1157.8|1157|695
1585243800000|2020-03-26 17:30:00|1157.5|1156.7|1150.4|1149.6|1158.6|1157.8|1149|1148.2|1568
1585244100000|2020-03-26 17:35:00|1150.5|1149.7|1154.9|1154.1|1156.1|1155.3|1150.2|1149.4|1477
1585244400000|2020-03-26 17:40:00|1155.1|1154.3|1159.9|1159.1|1160.3|1159.5|1153.7|1152.9|973
1585244700000|2020-03-26 17:45:00|1160.1|1159.3|1160.3|1159.5|1161.2|1160.4|1153.6|1152.8|949
1585245000000|2020-03-26 17:50:00|1160.6|1159.8|1161.8|1161|1165|1164.2|1158.2|1157.4|1353
1585245300000|2020-03-26 17:55:00|1161.6|1160.8|1156.8|1156|1162|1161.2|1154.4|1153.6|1077
1585245600000|2020-03-26 18:00:00|1156.5|1155.7|1160.4|1159.6|1160.9|1160.1|1155|1154.2|742
1585245900000|2020-03-26 18:05:00|1160.6|1159.8|1150.5|1149.7|1160.6|1159.8|1149.1|1148.3|1199
1585246200000|2020-03-26 18:10:00|1150.2|1149.4|1148.8|1148|1154.6|1153.8|1146.1|1145.3|1226
1585246500000|2020-03-26 18:15:00|1148.7|1147.9|1153.5|1152.7|1154.9|1154.1|1147.1|1146.3|882
1585246800000|2020-03-26 18:20:00|1152.8|1152|1153.1|1152.3|1158.7|1157.9|1150.8|1150|1755
1585247100000|2020-03-26 18:25:00|1153|1152.2|1153.8|1153|1157.8|1157|1151.5|1150.7|1541
1585247400000|2020-03-26 18:30:00|1154.3|1153.5|1163.4|1162.6|1165.9|1165.1|1154.3|1153.5|1446
1585247700000|2020-03-26 18:35:00|1163.3|1162.5|1159.7|1158.9|1164.4|1163.6|1158.4|1157.6|1813
1585248000000|2020-03-26 18:40:00|1159.9|1159.1|1155.9|1155.1|1162.6|1161.8|1155.5|1154.7|1570
1585248300000|2020-03-26 18:45:00|1156.2|1155.4|1160.5|1159.7|1162.8|1162|1156.1|1155.3|1233
1585248600000|2020-03-26 18:50:00|1160.3|1159.5|1164.6|1163.8|1167.1|1166.3|1159.4|1158.6|1130
1585248900000|2020-03-26 18:55:00|1164.2|1163.4|1166.4|1165.6|1169.4|1168.6|1159.6|1158.8|1184
1585249200000|2020-03-26 19:00:00|1166.3|1165.5|1164.5|1163.7|1166.3|1165.5|1162.6|1161.8|1041
1585249500000|2020-03-26 19:05:00|1164.6|1163.8|1164|1163.2|1167|1166.2|1160.6|1159.8|1878
1585249800000|2020-03-26 19:10:00|1163.8|1163|1165|1164.2|1166.7|1165.9|1162.1|1161.3|1498
1585250100000|2020-03-26 19:15:00|1164.9|1164.1|1166.4|1165.6|1167.8|1167|1162|1161.2|1369
1585250400000|2020-03-26 19:20:00|1166.3|1165.5|1164|1163.2|1168.1|1167.3|1163.9|1163.1|1022
1585250700000|2020-03-26 19:25:00|1163.9|1163.1|1170.6|1169.8|1170.8|1170|1163.2|1162.4|1395
1585251000000|2020-03-26 19:30:00|1170.5|1169.7|1173.5|1172.7|1176.1|1175.3|1170.4|1169.6|1940
1585251300000|2020-03-26 19:35:00|1173.3|1172.5|1159.8|1159|1174.4|1173.6|1155.8|1155|3393
1585251600000|2020-03-26 19:40:00|1160|1159.2|1162.1|1161.3|1164.2|1163.4|1158.2|1157.4|2382
1585251900000|2020-03-26 19:45:00|1161.7|1160.9|1156.9|1156.1|1161.9|1161.1|1156.2|1155.4|1836
1585252200000|2020-03-26 19:50:00|1156.6|1155.8|1180.3|1179.5|1181|1180.2|1156.6|1155.8|5393
1585252500000|2020-03-26 19:55:00|1180.4|1179.6|1177.1|1176.3|1183.1|1182.3|1173.7|1172.9|16408
1585252800000|2020-03-26 20:00:00|1177.9|1177.1|1173.8|1173|1179.1|1178.3|1172.1|1171.3|6495
1585253100000|2020-03-26 20:05:00|1173.9|1173.1|1175.2|1174.4|1175.3|1174.5|1170.9|1170.1|2018
1585253400000|2020-03-26 20:10:00|1175.1|1174.3|1170.3|1169|1175.5|1174.7|1168.3|1167.5|1880
1585253700000|2020-03-26 20:15:00|1170.1|1168.8|1170.4|1169.1|1170.9|1169.6|1170|1168.7|0
1585254000000|2020-03-26 20:20:00|1170.5|1169.2|1170.6|1169.3|1171.1|1169.8|1170.4|1169.1|0
1585254300000|2020-03-26 20:25:00|1170.7|1169.4|1170.5|1169.2|1170.7|1169.4|1170|1168.7|0
1585254600000|2020-03-26 20:30:00|1171.1|1170.3|1174.8|1174|1175.1|1174.3|1170.7|1169.9|379
1585254900000|2020-03-26 20:35:00|1174.7|1173.9|1176.1|1175.3|1176.1|1175.3|1173.7|1172.9|139
1585255200000|2020-03-26 20:40:00|1175.9|1175.1|1174.2|1173.4|1176|1175.2|1173.9|1173.1|165
1585255500000|2020-03-26 20:45:00|1174.1|1173.3|1174.3|1173.5|1174.8|1174|1173.5|1172.7|304
1585255800000|2020-03-26 20:50:00|1174.4|1173.6|1174.6|1173.8|1174.6|1173.8|1173.5|1172.7|178
1585256100000|2020-03-26 20:55:00|1174.5|1173.7|1175.2|1173.9|1175.5|1174.4|1174.2|1173.4|307
1585256400000|2020-03-26 21:00:00|1175.1|1173.8|1175|1173.7|1175.5|1174.2|1174.8|1173.5|0
1585256700000|2020-03-26 21:05:00|1174.9|1173.6|1175|1173.7|1175.1|1173.8|1174.6|1173.3|0
1585257000000|2020-03-26 21:10:00|1175.1|1173.8|1174.5|1173.2|1175.1|1173.8|1174.3|1173|0
1585257300000|2020-03-26 21:15:00|1174.4|1173.1|1174.2|1172.9|1174.4|1173.1|1174|1172.7|0
1585257600000|2020-03-26 21:20:00|1174.1|1172.8|1174.2|1172.9|1174.6|1173.3|1173.6|1172.3|0
1585257900000|2020-03-26 21:25:00|1174.3|1173|1175.1|1173.8|1175.2|1173.9|1174.3|1173|0
1585258200000|2020-03-26 21:30:00|1175|1173.7|1175.7|1174.4|1176.2|1174.9|1175|1173.7|0
1585258500000|2020-03-26 21:35:00|1175.6|1174.3|1175.9|1174.6|1175.9|1174.6|1175.4|1174.1|0
1585258800000|2020-03-26 21:40:00|1175.7|1174.4|1175.2|1173.9|1175.8|1174.5|1174.9|1173.6|0
1585259100000|2020-03-26 21:45:00|1175.1|1173.8|1175.9|1174.6|1176.1|1174.8|1175.1|1173.8|0
1585259400000|2020-03-26 21:50:00|1176|1174.7|1175.5|1174.2|1176.2|1174.9|1175.3|1174|0
1585259700000|2020-03-26 21:55:00|1175.4|1174.1|1177.1|1175.8|1177.2|1175.9|1175.1|1173.8|0
1585260000000|2020-03-26 22:00:00|1178.4|1177.6|1175.1|1174.3|1178.8|1178|1174.1|1173.3|306
1585260300000|2020-03-26 22:05:00|1175.2|1174.4|1172.7|1171.9|1175.2|1174.4|1171|1170.2|366
1585260600000|2020-03-26 22:10:00|1172.6|1171.8|1171.3|1170.5|1172.7|1171.9|1170.2|1169.4|474
1585260900000|2020-03-26 22:15:00|1171.4|1170.6|1170.3|1169.5|1171.5|1170.7|1169.5|1168.7|158
1585261200000|2020-03-26 22:20:00|1170.1|1169.3|1169.2|1168.4|1170.1|1169.3|1168.6|1167.8|102
1585261500000|2020-03-26 22:25:00|1169.5|1168.7|1170.6|1169.8|1170.6|1169.8|1168.4|1167.6|56
1585261800000|2020-03-26 22:30:00|1170.7|1169.9|1172.1|1171.3|1173|1172.2|1170.5|1169.7|40
1585262100000|2020-03-26 22:35:00|1172|1171.2|1172.2|1171.4|1172.5|1171.7|1171.1|1170.3|26
1585262400000|2020-03-26 22:40:00|1172.3|1171.5|1170|1169.2|1172.6|1171.8|1169.8|1169|80
1585262700000|2020-03-26 22:45:00|1170.1|1169.3|1168.1|1167.3|1170.6|1169.8|1167.3|1166.5|192
1585263000000|2020-03-26 22:50:00|1168|1167.2|1167.6|1166.8|1168.4|1167.6|1167.2|1166.4|140
1585263300000|2020-03-26 22:55:00|1167.5|1166.7|1166.8|1166|1169.4|1168.6|1166.5|1165.7|523
1585263600000|2020-03-26 23:00:00|1166.7|1165.9|1167.1|1166.3|1167.5|1166.7|1166.1|1165.3|42
1585263900000|2020-03-26 23:05:00|1167.2|1166.4|1167.3|1166.5|1167.3|1166.5|1165.4|1164.6|47
1585264200000|2020-03-26 23:10:00|1167.2|1166.4|1167.7|1166.9|1168.2|1167.4|1167.1|1166.3|71
1585264500000|2020-03-26 23:15:00|1167.6|1166.8|1171.9|1171.1|1173|1172.2|1167.3|1166.5|181
1585264800000|2020-03-26 23:20:00|1171.8|1171|1172.2|1171.4|1172.4|1171.6|1170.9|1170.1|95
1585265100000|2020-03-26 23:25:00|1172|1171.2|1171.2|1170.4|1172.4|1171.6|1170.5|1169.7|42
1585265400000|2020-03-26 23:30:00|1171.1|1170.3|1168.5|1167.7|1171.1|1170.3|1168.2|1167.4|91
1585265700000|2020-03-26 23:35:00|1168.6|1167.8|1170.2|1169.4|1170.5|1169.7|1168.3|1167.5|138
1585266000000|2020-03-26 23:40:00|1170|1169.2|1170.4|1169.6|1172.7|1171.9|1169.9|1169.1|201
1585266300000|2020-03-26 23:45:00|1170.3|1169.5|1170.5|1169.7|1171.5|1170.7|1169.9|1169.1|199
1585266600000|2020-03-26 23:50:00|1170.4|1169.6|1170.1|1169.3|1170.9|1170.1|1169|1168.2|180
1585266900000|2020-03-26 23:55:00|1170|1169.2|1173|1172.2|1174.7|1173.9|1169.8|1169|300
1585267200000|2020-03-27 00:00:00|1172.9|1172.1|1175.1|1174.3|1175.2|1174.4|1171.1|1170.3|131
1585267500000|2020-03-27 00:05:00|1174.8|1174|1171.9|1171.1|1175.6|1174.8|1171.3|1170.5|105
1585267800000|2020-03-27 00:10:00|1172|1171.2|1170.7|1169.9|1172.9|1172.1|1170.2|1169.4|72
1585268100000|2020-03-27 00:15:00|1170.8|1170|1168.4|1167.6|1173.1|1172.3|1168.2|1167.4|104
1585268400000|2020-03-27 00:20:00|1167.8|1167|1165.9|1165.1|1169|1168.2|1165.7|1164.9|314
1585268700000|2020-03-27 00:25:00|1166|1165.2|1168.2|1167.4|1168.9|1168.1|1165.9|1165.1|134
1585269000000|2020-03-27 00:30:00|1168.3|1167.5|1166.2|1165.4|1170.2|1169.4|1166|1165.2|109
1585269300000|2020-03-27 00:35:00|1166.1|1165.3|1168.1|1167.3|1169.2|1168.4|1166|1165.2|97
1585269600000|2020-03-27 00:40:00|1168|1167.2|1166|1165.2|1168.1|1167.3|1166|1165.2|83
1585269900000|2020-03-27 00:45:00|1166.1|1165.3|1162.7|1161.9|1166.6|1165.8|1161.6|1160.8|202
1585270200000|2020-03-27 00:50:00|1162.6|1161.8|1163.3|1162.5|1164.8|1164|1162.6|1161.8|83
1585270500000|2020-03-27 00:55:00|1163.5|1162.7|1158.2|1157.4|1163.5|1162.7|1156.7|1155.9|248
1585270800000|2020-03-27 01:00:00|1158|1157.2|1157.5|1156.7|1158.8|1158|1154|1153.2|318
1585271100000|2020-03-27 01:05:00|1157.7|1156.9|1154.1|1153.3|1159.1|1158.3|1153.9|1153.1|251
1585271400000|2020-03-27 01:10:00|1154.5|1153.7|1150.9|1150.1|1155.5|1154.7|1150.9|1150.1|135
1585271700000|2020-03-27 01:15:00|1150.8|1150|1150.4|1149.6|1154.2|1153.4|1150.3|1149.5|104
1585272000000|2020-03-27 01:20:00|1150.3|1149.5|1153.2|1152.4|1153.5|1152.7|1149|1148.2|213
1585272300000|2020-03-27 01:25:00|1153.1|1152.3|1152.9|1152.1|1155.2|1154.4|1152|1151.2|76
1585272600000|2020-03-27 01:30:00|1152.8|1152|1156.6|1155.8|1157.8|1157|1151.1|1150.3|190
1585272900000|2020-03-27 01:35:00|1156.7|1155.9|1153.6|1152.8|1158|1157.2|1152.4|1151.6|183
1585273200000|2020-03-27 01:40:00|1153.7|1152.9|1150.5|1149.7|1154.5|1153.7|1150.5|1149.7|147
1585273500000|2020-03-27 01:45:00|1150.6|1149.8|1149.5|1148.7|1151.7|1150.9|1149|1148.2|139
1585273800000|2020-03-27 01:50:00|1149.4|1148.6|1149.5|1148.7|1149.8|1149|1147.6|1146.8|214
1585274100000|2020-03-27 01:55:00|1149.8|1149|1154.7|1153.9|1154.7|1153.9|1149.8|1149|64
1585274400000|2020-03-27 02:00:00|1154.6|1153.8|1149.3|1148.5|1154.9|1154.1|1149|1148.2|409
1585274700000|2020-03-27 02:05:00|1149.5|1148.7|1150|1149.2|1152.1|1151.3|1149.3|1148.5|26
1585275000000|2020-03-27 02:10:00|1149.9|1149.1|1146.4|1145.6|1149.9|1149.1|1146.4|1145.6|44
1585275300000|2020-03-27 02:15:00|1145.9|1145.1|1143.8|1143|1146.5|1145.7|1142.6|1141.8|512
1585275600000|2020-03-27 02:20:00|1143.9|1143.1|1146.2|1145.4|1146.3|1145.5|1143|1142.2|116
1585275900000|2020-03-27 02:25:00|1146.3|1145.5|1142.2|1141.4|1146.8|1146|1142.1|1141.3|218
1585276200000|2020-03-27 02:30:00|1142.3|1141.5|1144.3|1143.5|1144.6|1143.8|1141.6|1140.8|85
1585276500000|2020-03-27 02:35:00|1144.2|1143.4|1142.8|1142|1144.3|1143.5|1142.2|1141.4|26
1585276800000|2020-03-27 02:40:00|1142.6|1141.8|1145.5|1144.7|1145.9|1145.1|1142.1|1141.3|19
1585277100000|2020-03-27 02:45:00|1145.6|1144.8|1145.9|1145.1|1146.5|1145.7|1144.5|1143.7|37
1585277400000|2020-03-27 02:50:00|1146.1|1145.3|1143.1|1142.3|1148.5|1147.7|1143.1|1142.3|91
1585277700000|2020-03-27 02:55:00|1142.9|1142.1|1142.9|1142.1|1144.3|1143.5|1141.5|1140.7|49
1585278000000|2020-03-27 03:00:00|1143|1142.2|1141.9|1141.1|1145|1144.2|1141.4|1140.6|73
1585278300000|2020-03-27 03:05:00|1142|1141.2|1146|1145.2|1146|1145.2|1141.9|1141.1|133
1585278600000|2020-03-27 03:10:00|1145.7|1144.9|1148.8|1148|1149.3|1148.5|1144.7|1143.9|271
1585278900000|2020-03-27 03:15:00|1148.5|1147.7|1147.7|1146.9|1149.2|1148.4|1147.3|1146.5|42
1585279200000|2020-03-27 03:20:00|1148.3|1147.5|1151.4|1150.6|1153.8|1153|1147.3|1146.5|99
1585279500000|2020-03-27 03:25:00|1151.6|1150.8|1152.6|1151.8|1153.8|1153|1150.3|1149.5|274
1585279800000|2020-03-27 03:30:00|1152.7|1151.9|1151.1|1150.3|1153|1152.2|1150.1|1149.3|218
1585280100000|2020-03-27 03:35:00|1151.2|1150.4|1148.1|1147.3|1151.4|1150.6|1147.9|1147.1|48
1585280400000|2020-03-27 03:40:00|1148.2|1147.4|1150|1149.2|1151.4|1150.6|1147|1146.2|43
1585280700000|2020-03-27 03:45:00|1149.9|1149.1|1153.5|1152.7|1154.3|1153.5|1149.7|1148.9|416
1585281000000|2020-03-27 03:50:00|1153.4|1152.6|1153.5|1152.7|1155|1154.2|1152|1151.2|303
1585281300000|2020-03-27 03:55:00|1153.2|1152.4|1155.1|1154.3|1157.2|1156.4|1152.6|1151.8|457
1585281600000|2020-03-27 04:00:00|1155.2|1154.4|1154|1153.2|1155.2|1154.4|1152.5|1151.7|89
1585281900000|2020-03-27 04:05:00|1154.1|1153.3|1151.9|1151.1|1154.3|1153.5|1150.5|1149.7|54
1585282200000|2020-03-27 04:10:00|1151.7|1150.9|1150.7|1149.9|1151.9|1151.1|1150.1|1149.3|42
1585282500000|2020-03-27 04:15:00|1150.6|1149.8|1150.7|1149.9|1151.6|1150.8|1149.7|1148.9|27
1585282800000|2020-03-27 04:20:00|1150.5|1149.7|1151.1|1150.3|1151.1|1150.3|1149.4|1148.6|49
1585283100000|2020-03-27 04:25:00|1150.9|1150.1|1150.4|1149.6|1151.7|1150.9|1150.2|1149.4|23
1585283400000|2020-03-27 04:30:00|1150.5|1149.7|1148.2|1147.4|1150.6|1149.8|1147.5|1146.7|81
1585283700000|2020-03-27 04:35:00|1148.6|1147.8|1148.1|1147.3|1148.7|1147.9|1147.3|1146.5|19
1585284000000|2020-03-27 04:40:00|1148.5|1147.7|1149.6|1148.8|1149.6|1148.8|1147.8|1147|26
1585284300000|2020-03-27 04:45:00|1149.3|1148.5|1147.4|1146.6|1149.5|1148.7|1146.9|1146.1|15
1585284600000|2020-03-27 04:50:00|1147.2|1146.4|1145.2|1144.4|1147.5|1146.7|1144.9|1144.1|61
1585284900000|2020-03-27 04:55:00|1145.3|1144.5|1146.4|1145.6|1146.9|1146.1|1144.9|1144.1|28
1585285200000|2020-03-27 05:00:00|1146.1|1145.3|1145|1144.2|1147.3|1146.5|1145|1144.2|38
1585285500000|2020-03-27 05:05:00|1144.9|1144.1|1143.2|1142.4|1147|1146.2|1142.7|1141.9|117
1585285800000|2020-03-27 05:10:00|1143.3|1142.5|1143.1|1142.3|1143.4|1142.6|1141.4|1140.6|116
1585286100000|2020-03-27 05:15:00|1143|1142.2|1141.3|1140.5|1143|1142.2|1141.2|1140.4|22
1585286400000|2020-03-27 05:20:00|1141.5|1140.7|1143.4|1142.6|1144.5|1143.7|1141.3|1140.5|28
1585286700000|2020-03-27 05:25:00|1143.5|1142.7|1144.9|1144.1|1145.2|1144.4|1142.5|1141.7|47
1585287000000|2020-03-27 05:30:00|1145|1144.2|1148.7|1147.9|1149.9|1149.1|1144.5|1143.7|56
1585287300000|2020-03-27 05:35:00|1148.6|1147.8|1148.1|1147.3|1148.7|1147.9|1147.2|1146.4|41
1585287600000|2020-03-27 05:40:00|1148.2|1147.4|1148.3|1147.5|1150.2|1149.4|1146.9|1146.1|32
1585287900000|2020-03-27 05:45:00|1148.4|1147.6|1146.6|1145.8|1149.4|1148.6|1145.3|1144.5|45
1585288200000|2020-03-27 05:50:00|1147|1146.2|1148.4|1147.6|1148.9|1148.1|1146.4|1145.6|20
1585288500000|2020-03-27 05:55:00|1148.7|1147.9|1157.3|1156.5|1157.6|1156.8|1148.7|1147.9|207
1585288800000|2020-03-27 06:00:00|1156.8|1156|1161.4|1160.6|1162.1|1161.3|1153.9|1153.1|287
1585289100000|2020-03-27 06:05:00|1161.7|1160.9|1160.3|1159.5|1162.3|1161.5|1158.5|1157.7|152
1585289400000|2020-03-27 06:10:00|1160.4|1159.6|1157.5|1156.7|1160.9|1160.1|1156.5|1155.7|97
1585289700000|2020-03-27 06:15:00|1157.6|1156.8|1160.7|1159.9|1161.9|1161.1|1155.6|1154.8|82
1585290000000|2020-03-27 06:20:00|1160.9|1160.1|1160|1159.2|1163.8|1163|1158.6|1157.8|79
1585290300000|2020-03-27 06:25:00|1159.9|1159.1|1160|1159.2|1161.6|1160.8|1159.3|1158.5|60
1585290600000|2020-03-27 06:30:00|1160.2|1159.4|1160.2|1159.4|1162.6|1161.8|1159.6|1158.8|71
1585290900000|2020-03-27 06:35:00|1160.1|1159.3|1158.9|1158.1|1160.5|1159.7|1158.4|1157.6|58
1585291200000|2020-03-27 06:40:00|1158.8|1158|1156.5|1155.7|1160.2|1159.4|1156.3|1155.5|73
1585291500000|2020-03-27 06:45:00|1156.2|1155.4|1155.3|1154.5|1156.5|1155.7|1153.3|1152.5|98
1585291800000|2020-03-27 06:50:00|1155.4|1154.6|1157.1|1156.3|1158.4|1157.6|1155.3|1154.5|51
1585292100000|2020-03-27 06:55:00|1156.9|1156.1|1156.1|1155.3|1157.7|1156.9|1154.1|1153.3|89
1585292400000|2020-03-27 07:00:00|1156.2|1155.4|1152.8|1152|1156.6|1155.8|1152.8|1152|150
1585292700000|2020-03-27 07:05:00|1153.1|1152.3|1152.5|1151.7|1155.3|1154.5|1150.9|1150.1|151
1585293000000|2020-03-27 07:10:00|1152.3|1151.5|1149|1148.2|1152.8|1152|1147.2|1146.4|136
1585293300000|2020-03-27 07:15:00|1149.1|1148.3|1151.6|1150.8|1153.2|1152.4|1148.7|1147.9|89
1585293600000|2020-03-27 07:20:00|1151.8|1151|1151.7|1150.9|1153.6|1152.8|1147.9|1147.1|117
1585293900000|2020-03-27 07:25:00|1151.4|1150.6|1152.6|1151.8|1154.5|1153.7|1151.2|1150.4|50
1585294200000|2020-03-27 07:30:00|1152.8|1152|1150.1|1149.3|1154|1153.2|1149.5|1148.7|78
1585294500000|2020-03-27 07:35:00|1150.2|1149.4|1149.9|1149.1|1152.5|1151.7|1148.5|1147.7|106
1585294800000|2020-03-27 07:40:00|1150|1149.2|1151.4|1150.6|1152.2|1151.4|1149.1|1148.3|47
1585295100000|2020-03-27 07:45:00|1151.5|1150.7|1151.4|1150.6|1153.8|1153|1150.6|1149.8|44
1585295400000|2020-03-27 07:50:00|1151.5|1150.7|1149.7|1148.9|1153.2|1152.4|1149.3|1148.5|50
1585295700000|2020-03-27 07:55:00|1149.6|1148.8|1147.3|1146.5|1149.6|1148.8|1145.3|1144.5|89
1585296000000|2020-03-27 08:00:00|1147|1146.2|1150.8|1150|1151|1150.2|1145.1|1144.3|199
1585296300000|2020-03-27 08:05:00|1150.9|1150.1|1152.7|1151.9|1154.7|1153.9|1149.5|1148.7|132
1585296600000|2020-03-27 08:10:00|1152.6|1151.8|1152.9|1152.1|1155|1154.2|1149.8|1149|76
1585296900000|2020-03-27 08:15:00|1153.4|1152.6|1149.9|1149.1|1154.9|1154.1|1147.8|1147|93
1585297200000|2020-03-27 08:20:00|1148.9|1148.1|1150.2|1149.4|1150.5|1149.7|1146.4|1145.6|71
1585297500000|2020-03-27 08:25:00|1150|1149.2|1153.7|1152.9|1153.7|1152.9|1147.3|1146.5|206
1585297800000|2020-03-27 08:30:00|1153.6|1152.8|1151.2|1150.4|1154.5|1153.7|1149|1148.2|110
1585298100000|2020-03-27 08:35:00|1151.5|1150.7|1150.1|1149.3|1151.9|1151.1|1148.4|1147.6|65
1585298400000|2020-03-27 08:40:00|1150.2|1149.4|1150.8|1150|1152.8|1152|1150.2|1149.4|38
1585298700000|2020-03-27 08:45:00|1151|1150.2|1150.2|1149.4|1152.4|1151.6|1150.1|1149.3|38
1585299000000|2020-03-27 08:50:00|1150.3|1149.5|1148.1|1147.3|1150.9|1150.1|1147.5|1146.7|60
1585299300000|2020-03-27 08:55:00|1148.2|1147.4|1146.5|1145.7|1149.3|1148.5|1146|1145.2|68
1585299600000|2020-03-27 09:00:00|1146.6|1145.8|1145.3|1144.5|1151.3|1150.5|1144.7|1143.9|104
1585299900000|2020-03-27 09:05:00|1144|1143.2|1145.6|1144.8|1145.7|1144.9|1142.7|1141.9|100
1585300200000|2020-03-27 09:10:00|1145.4|1144.6|1145.7|1144.9|1148.3|1147.5|1144.5|1143.7|85
1585300500000|2020-03-27 09:15:00|1145.6|1144.8|1146.5|1145.7|1149.7|1148.9|1145|1144.2|54
1585300800000|2020-03-27 09:20:00|1146.3|1145.5|1146|1145.2|1148.5|1147.7|1146|1145.2|58
1585301100000|2020-03-27 09:25:00|1145.8|1145|1143.5|1142.7|1146.6|1145.8|1143.5|1142.7|100
1585301400000|2020-03-27 09:30:00|1143.4|1142.6|1141.3|1140.5|1143.5|1142.7|1140.6|1139.8|185
1585301700000|2020-03-27 09:35:00|1141.4|1140.6|1141.4|1140.6|1142.7|1141.9|1140.1|1139.3|131
1585302000000|2020-03-27 09:40:00|1141.3|1140.5|1141.4|1140.6|1143.1|1142.3|1140.2|1139.4|88
1585302300000|2020-03-27 09:45:00|1141.5|1140.7|1142.8|1142|1143.1|1142.3|1140.6|1139.8|66
1585302600000|2020-03-27 09:50:00|1142.7|1141.9|1140.5|1139.7|1144.2|1143.4|1140.3|1139.5|56
1585302900000|2020-03-27 09:55:00|1140.4|1139.6|1139.6|1138.8|1141.1|1140.3|1139.4|1138.6|114
1585303200000|2020-03-27 10:00:00|1139.7|1138.9|1138.1|1137.3|1139.8|1139|1136|1135.2|209
1585303500000|2020-03-27 10:05:00|1138|1137.2|1139.7|1138.9|1143|1142.2|1137.1|1136.3|239
1585303800000|2020-03-27 10:10:00|1139.6|1138.8|1138.1|1137.3|1140.6|1139.8|1137.5|1136.7|215
1585304100000|2020-03-27 10:15:00|1138|1137.2|1136.9|1136.1|1138|1137.2|1135.5|1134.7|139
1585304400000|2020-03-27 10:20:00|1137.1|1136.3|1136.1|1135.3|1139|1138.2|1135.9|1135.1|74
1585304700000|2020-03-27 10:25:00|1136.3|1135.5|1137.6|1136.8|1138.2|1137.4|1135.6|1134.8|76
1585305000000|2020-03-27 10:30:00|1137.5|1136.7|1143.4|1142.6|1144.2|1143.4|1135.6|1134.8|155
1585305300000|2020-03-27 10:35:00|1143.7|1142.9|1139.7|1138.9|1146.4|1145.6|1139.7|1138.9|165
1585305600000|2020-03-27 10:40:00|1139.6|1138.8|1142.1|1141.3|1142.4|1141.6|1137.7|1136.9|77
1585305900000|2020-03-27 10:45:00|1142.2|1141.4|1140.4|1139.6|1143.6|1142.8|1140.3|1139.5|159
1585306200000|2020-03-27 10:50:00|1140.3|1139.5|1137.5|1136.7|1140.6|1139.8|1137.4|1136.6|91
1585306500000|2020-03-27 10:55:00|1137.4|1136.6|1133.6|1132.8|1137.7|1136.9|1132.8|1132|237
1585306800000|2020-03-27 11:00:00|1134.4|1133.6|1139.6|1138.8|1140|1139.2|1134.1|1133.3|332
1585307100000|2020-03-27 11:05:00|1139.5|1138.7|1139.9|1139.1|1140.4|1139.6|1138.9|1138.1|400
1585307400000|2020-03-27 11:10:00|1139.8|1139|1140.1|1139.3|1142|1141.2|1139.2|1138.4|150
1585307700000|2020-03-27 11:15:00|1140.2|1139.4|1136.9|1136.1|1141.2|1140.4|1136.6|1135.8|357
1585308000000|2020-03-27 11:20:00|1136.8|1136|1133.6|1132.8|1137.9|1137.1|1133.6|1132.8|196
1585308300000|2020-03-27 11:25:00|1133.3|1132.5|1132.8|1132|1135.9|1135.1|1131.7|1130.9|382
1585308600000|2020-03-27 11:30:00|1133|1132.2|1130.1|1129.3|1133.7|1132.9|1130|1129.2|254
1585308900000|2020-03-27 11:35:00|1130|1129.2|1130.6|1129.8|1132.3|1131.5|1128.2|1127.4|405
1585309200000|2020-03-27 11:40:00|1130.4|1129.6|1131.6|1130.8|1132.7|1131.9|1129.1|1128.3|354
1585309500000|2020-03-27 11:45:00|1131.5|1130.7|1129.1|1128.3|1135.2|1134.4|1129.1|1128.3|499
1585309800000|2020-03-27 11:50:00|1129.2|1128.4|1128|1127.2|1132.5|1131.7|1127.3|1126.5|902
1585310100000|2020-03-27 11:55:00|1128.3|1127.5|1127.8|1127|1130.6|1129.8|1127.3|1126.5|293
1585310400000|2020-03-27 12:00:00|1127.7|1126.9|1128.6|1127.8|1129.1|1128.3|1123.7|1122.9|772
1585310700000|2020-03-27 12:05:00|1128.7|1127.9|1127.8|1127|1130.6|1129.8|1127.4|1126.6|221
1585311000000|2020-03-27 12:10:00|1128.1|1127.3|1125.4|1124.6|1129.9|1129.1|1125.3|1124.5|407
1585311300000|2020-03-27 12:15:00|1125.5|1124.7|1129.5|1128.7|1129.9|1129.1|1125|1124.2|336
1585311600000|2020-03-27 12:20:00|1129.4|1128.6|1131.1|1130.3|1131.7|1130.9|1129|1128.2|357
1585311900000|2020-03-27 12:25:00|1131|1130.2|1137.4|1136.6|1137.5|1136.7|1130.9|1130.1|753
1585312200000|2020-03-27 12:30:00|1137.5|1136.7|1135.9|1135.1|1139.9|1139.1|1135.3|1134.5|532
1585312500000|2020-03-27 12:35:00|1135.8|1135|1135.5|1134.7|1139.4|1138.6|1135.5|1134.7|350
1585312800000|2020-03-27 12:40:00|1135.6|1134.8|1132.8|1132|1136.5|1135.7|1131.5|1130.7|331
1585313100000|2020-03-27 12:45:00|1132.7|1131.9|1129.5|1128.7|1132.9|1132.1|1129|1128.2|247
1585313400000|2020-03-27 12:50:00|1129.3|1128.5|1130.9|1130.1|1130.9|1130.1|1127.4|1126.6|292
1585313700000|2020-03-27 12:55:00|1131.1|1130.3|1126.9|1126.1|1132|1131.2|1126.4|1125.6|349
1585314000000|2020-03-27 13:00:00|1126.8|1126|1125.7|1124.9|1130|1129.2|1125.4|1124.6|557
1585314300000|2020-03-27 13:05:00|1125.4|1124.6|1121|1120.2|1125.8|1125|1120.9|1120.1|806
1585314600000|2020-03-27 13:10:00|1121.1|1120.3|1121.2|1120.4|1125.1|1124.3|1121.1|1120.3|452
1585314900000|2020-03-27 13:15:00|1121|1120.2|1122|1121.2|1123.6|1122.8|1118.7|1117.9|1488
1585315200000|2020-03-27 13:20:00|1122.1|1121.3|1127.3|1126.5|1127.9|1127.1|1121.7|1120.9|778
1585315500000|2020-03-27 13:25:00|1127.4|1126.6|1128.7|1127.9|1130.7|1129.9|1124.6|1123.8|921
1585315800000|2020-03-27 13:30:00|1128.4|1127.6|1132.2|1131.4|1136.4|1135.6|1125.9|1125.1|7106
1585316100000|2020-03-27 13:35:00|1132|1131.2|1133.2|1132.4|1143.1|1142.3|1130.3|1129.5|3494
1585316400000|2020-03-27 13:40:00|1133.1|1132.3|1124.3|1123.5|1133.3|1132.5|1119.6|1118.8|4287
1585316700000|2020-03-27 13:45:00|1124.2|1123.4|1120.9|1120.1|1124.8|1124|1115.4|1114.6|2659
1585317000000|2020-03-27 13:50:00|1121.3|1120.5|1124.5|1123.7|1132.7|1131.9|1120.5|1119.7|2462
1585317300000|2020-03-27 13:55:00|1124.4|1123.6|1131.7|1130.9|1134.1|1133.3|1124.4|1123.6|1753
1585317600000|2020-03-27 14:00:00|1131.6|1130.8|1130.5|1129.7|1133.2|1132.4|1125.6|1124.8|1375
1585317900000|2020-03-27 14:05:00|1130.6|1129.8|1136.2|1135.4|1138.1|1137.3|1130.6|1129.8|1725
1585318200000|2020-03-27 14:10:00|1136.3|1135.5|1132.4|1131.6|1136.9|1136.1|1127.7|1126.9|2462
1585318500000|2020-03-27 14:15:00|1132.1|1131.3|1128.1|1127.3|1132.1|1131.3|1124.4|1123.6|1473
1585318800000|2020-03-27 14:20:00|1127.3|1126.5|1129.3|1128.5|1133.7|1132.9|1123.5|1122.7|1436
1585319100000|2020-03-27 14:25:00|1129.8|1129|1131.2|1130.4|1134.5|1133.7|1128.5|1127.7|1264
1585319400000|2020-03-27 14:30:00|1131.3|1130.5|1125.7|1124.9|1132.2|1131.4|1124.1|1123.3|1105
1585319700000|2020-03-27 14:35:00|1125.6|1124.8|1126.7|1125.9|1128.2|1127.4|1122.6|1121.8|1221
1585320000000|2020-03-27 14:40:00|1126.8|1126|1126.2|1125.4|1132.2|1131.4|1125.1|1124.3|1383
1585320300000|2020-03-27 14:45:00|1126.5|1125.7|1128.1|1127.3|1130.2|1129.4|1122.3|1121.5|959
1585320600000|2020-03-27 14:50:00|1128.2|1127.4|1132.1|1131.3|1132.6|1131.8|1124.5|1123.7|736
1585320900000|2020-03-27 14:55:00|1132.2|1131.4|1132.1|1131.3|1134.5|1133.7|1127.7|1126.9|863
1585321200000|2020-03-27 15:00:00|1131.8|1131|1133|1132.2|1137.1|1136.3|1131.8|1131|1141
1585321500000|2020-03-27 15:05:00|1132.7|1131.9|1139.7|1138.9|1140.5|1139.7|1130.3|1129.5|2152
1585321800000|2020-03-27 15:10:00|1139.5|1138.7|1138|1137.2|1140|1139.2|1137.4|1136.6|912
1585322100000|2020-03-27 15:15:00|1138.5|1137.7|1141.5|1140.7|1146.4|1145.6|1138.5|1137.7|1551
1585322400000|2020-03-27 15:20:00|1141.3|1140.5|1138.7|1137.9|1142|1141.2|1135.6|1134.8|1276
1585322700000|2020-03-27 15:25:00|1138.5|1137.7|1135.8|1135|1142.3|1141.5|1132.8|1132|854
1585323000000|2020-03-27 15:30:00|1135.5|1134.7|1135.8|1135|1137.4|1136.6|1130.6|1129.8|1178
1585323300000|2020-03-27 15:35:00|1135.6|1134.8|1134.1|1133.3|1138.8|1138|1132.5|1131.7|1042
1585323600000|2020-03-27 15:40:00|1134|1133.2|1128.2|1127.4|1135.7|1134.9|1126.7|1125.9|1432
1585323900000|2020-03-27 15:45:00|1128.3|1127.5|1127.7|1126.9|1130|1129.2|1124.5|1123.7|1063
1585324200000|2020-03-27 15:50:00|1128|1127.2|1135.2|1134.4|1135.2|1134.4|1128|1127.2|1259
1585324500000|2020-03-27 15:55:00|1134.7|1133.9|1129|1128.2|1135.5|1134.7|1128|1127.2|629
1585324800000|2020-03-27 16:00:00|1129.2|1128.4|1128.9|1128.1|1131.7|1130.9|1127.5|1126.7|752
1585325100000|2020-03-27 16:05:00|1129|1128.2|1127.6|1126.8|1131.7|1130.9|1125.6|1124.8|834
1585325400000|2020-03-27 16:10:00|1127.7|1126.9|1130.5|1129.7|1132.7|1131.9|1127.6|1126.8|546
1585325700000|2020-03-27 16:15:00|1130.6|1129.8|1137.2|1136.4|1137.4|1136.6|1128.2|1127.4|1106
1585326000000|2020-03-27 16:20:00|1137.3|1136.5|1135|1134.2|1137.3|1136.5|1132.4|1131.6|846
1585326300000|2020-03-27 16:25:00|1134.9|1134.1|1134.4|1133.6|1137.7|1136.9|1133.8|1133|743
1585326600000|2020-03-27 16:30:00|1134.6|1133.8|1141.2|1140.4|1142.7|1141.9|1132.9|1132.1|1279
1585326900000|2020-03-27 16:35:00|1141.3|1140.5|1141.4|1140.6|1144|1143.2|1140.2|1139.4|749
1585327200000|2020-03-27 16:40:00|1141.5|1140.7|1144.5|1143.7|1144.6|1143.8|1140|1139.2|1157
1585327500000|2020-03-27 16:45:00|1144.4|1143.6|1138.8|1138|1145.3|1144.5|1138.8|1138|969
1585327800000|2020-03-27 16:50:00|1138.7|1137.9|1143.6|1142.8|1144.1|1143.3|1138.6|1137.8|653
1585328100000|2020-03-27 16:55:00|1143.5|1142.7|1142.6|1141.8|1144.1|1143.3|1139.4|1138.6|644
1585328400000|2020-03-27 17:00:00|1142.7|1141.9|1147.9|1147.1|1152.4|1151.6|1141.4|1140.6|2420
1585328700000|2020-03-27 17:05:00|1148.1|1147.3|1141.5|1140.7|1149.4|1148.6|1141.5|1140.7|997
1585329000000|2020-03-27 17:10:00|1141.6|1140.8|1140.4|1139.6|1144.3|1143.5|1139.5|1138.7|531
1585329300000|2020-03-27 17:15:00|1140.6|1139.8|1139.4|1138.6|1141.3|1140.5|1137|1136.2|907
1585329600000|2020-03-27 17:20:00|1139.5|1138.7|1141.4|1140.6|1142.4|1141.6|1138.6|1137.8|715
1585329900000|2020-03-27 17:25:00|1142|1141.2|1141.1|1140.3|1146.7|1145.9|1138.5|1137.7|1694
1585330200000|2020-03-27 17:30:00|1141.3|1140.5|1152.4|1151.6|1153.1|1152.3|1141.3|1140.5|2119
1585330500000|2020-03-27 17:35:00|1152.3|1151.5|1155.5|1154.7|1155.6|1154.8|1146.5|1145.7|1456
1585330800000|2020-03-27 17:40:00|1155.6|1154.8|1152.7|1151.9|1159.1|1158.3|1152.5|1151.7|959
1585331100000|2020-03-27 17:45:00|1152.9|1152.1|1154.9|1154.1|1155.7|1154.9|1149.3|1148.5|996
1585331400000|2020-03-27 17:50:00|1155|1154.2|1152.6|1151.8|1157.4|1156.6|1151.6|1150.8|1144
1585331700000|2020-03-27 17:55:00|1152.4|1151.6|1149.2|1148.4|1154.4|1153.6|1149.1|1148.3|615
1585332000000|2020-03-27 18:00:00|1149.4|1148.6|1145.2|1144.4|1150.4|1149.6|1145.1|1144.3|671
1585332300000|2020-03-27 18:05:00|1145.6|1144.8|1144.7|1143.9|1147.7|1146.9|1143.9|1143.1|716
1585332600000|2020-03-27 18:10:00|1144.8|1144|1146.4|1145.6|1147.1|1146.3|1144.2|1143.4|861
1585332900000|2020-03-27 18:15:00|1146.6|1145.8|1147|1146.2|1148.4|1147.6|1142.8|1142|2663
1585333200000|2020-03-27 18:20:00|1147.2|1146.4|1145.3|1144.5|1148.4|1147.6|1144.5|1143.7|867
1585333500000|2020-03-27 18:25:00|1145.2|1144.4|1148.1|1147.3|1150.7|1149.9|1145.2|1144.4|1010
1585333800000|2020-03-27 18:30:00|1148.3|1147.5|1152.2|1151.4|1152.6|1151.8|1147.5|1146.7|651
1585334100000|2020-03-27 18:35:00|1152.4|1151.6|1150.6|1149.8|1152.4|1151.6|1148.8|1148|904
1585334400000|2020-03-27 18:40:00|1150.7|1149.9|1145.6|1144.8|1151.3|1150.5|1144.3|1143.5|1489
1585334700000|2020-03-27 18:45:00|1145.4|1144.6|1144.8|1144|1146.7|1145.9|1142.9|1142.1|712
1585335000000|2020-03-27 18:50:00|1144.9|1144.1|1148.3|1147.5|1148.8|1148|1141.2|1140.4|868
1585335300000|2020-03-27 18:55:00|1148.2|1147.4|1153.1|1152.3|1153.6|1152.8|1147.6|1146.8|846
1585335600000|2020-03-27 19:00:00|1153|1152.2|1152.9|1152.1|1153.9|1153.1|1149.7|1148.9|1069
1585335900000|2020-03-27 19:05:00|1152.8|1152|1153.9|1153.1|1154.5|1153.7|1150.5|1149.7|1209
1585336200000|2020-03-27 19:10:00|1154.1|1153.3|1151.2|1150.4|1156.8|1156|1151.1|1150.3|990
1585336500000|2020-03-27 19:15:00|1151.4|1150.6|1156.9|1156.1|1157.8|1157|1151.1|1150.3|939
1585336800000|2020-03-27 19:20:00|1156.7|1155.9|1161.6|1160.8|1161.6|1160.8|1154.8|1154|1887
1585337100000|2020-03-27 19:25:00|1161.8|1161|1160.9|1160.1|1167.3|1166.5|1160.7|1159.9|2153
1585337400000|2020-03-27 19:30:00|1161.1|1160.3|1156.2|1155.4|1162.4|1161.6|1152.8|1152|2087
1585337700000|2020-03-27 19:35:00|1156|1155.2|1149.2|1148.4|1156.1|1155.3|1147.9|1147.1|2252
1585338000000|2020-03-27 19:40:00|1148.7|1147.9|1143.1|1142.3|1149.6|1148.8|1138.2|1137.4|3339
1585338300000|2020-03-27 19:45:00|1142.9|1142.1|1137.3|1136.5|1148|1147.2|1136|1135.2|2815
1585338600000|2020-03-27 19:50:00|1136.7|1135.9|1131.1|1130.3|1136.7|1135.9|1128.4|1127.6|5752
1585338900000|2020-03-27 19:55:00|1131.2|1130.4|1133.7|1132.9|1136|1135.2|1129.1|1128.3|11039
1585339200000|2020-03-27 20:00:00|1133|1132.2|1126.6|1125.8|1135|1134.2|1126.4|1125.6|5304
1585339500000|2020-03-27 20:05:00|1126.7|1125.9|1125|1124.2|1126.9|1126.1|1122.8|1122|2800
1585339800000|2020-03-27 20:10:00|1124.8|1124|1123.5|1122.2|1126.4|1125.6|1121.2|1120.4|2967
1585340100000|2020-03-27 20:15:00|1123.4|1122.1|1123.6|1122.3|1124|1122.7|1123.3|1122|1
1585340400000|2020-03-27 20:20:00|1123.7|1122.4|1123.5|1122.2|1124|1122.7|1123|1121.7|0
1585340700000|2020-03-27 20:25:00|1123.6|1122.3|1124.3|1123|1124.5|1123.2|1123.5|1122.2|0
1585341000000|2020-03-27 20:30:00|1124.2|1122.9|1123.4|1122.6|1124.3|1123.1|1121.2|1120.4|485
1585341300000|2020-03-27 20:35:00|1123.5|1122.7|1123.6|1122.8|1123.7|1122.9|1122|1121.2|313
1585341600000|2020-03-27 20:40:00|1123.4|1122.6|1123.4|1122.6|1124.5|1123.7|1123|1122.2|264
1585341900000|2020-03-27 20:45:00|1123.3|1122.5|1124.2|1123.4|1125.3|1124.5|1121.9|1121.1|149
1585342200000|2020-03-27 20:50:00|1123.5|1122.7|1124.2|1123.4|1124.6|1123.8|1122.9|1122.1|336
1585342500000|2020-03-27 20:55:00|1124.3|1123.5|1123.2|1121.9|1125.4|1124.6|1122.2|1121.4|559
1585342800000|2020-03-27 21:00:00|1123.3|1122|1123.3|1122|1123.3|1122|1123.3|1122|0
1585519200000|2020-03-29 22:00:00|1124.4|1123.1|1112.8|1112|1124.4|1123.1|1097.4|1096.6|745
1585519500000|2020-03-29 22:05:00|1112.7|1111.9|1112.8|1112|1117.5|1116.7|1110.8|1110|548
1585519800000|2020-03-29 22:10:00|1112.9|1112.1|1113|1112.2|1114.7|1113.9|1106.3|1105.5|468
1585520100000|2020-03-29 22:15:00|1113.1|1112.3|1118|1117.2|1120.4|1119.6|1113|1112.2|438
1585520400000|2020-03-29 22:20:00|1117.9|1117.1|1113.2|1112.4|1117.9|1117.1|1111.7|1110.9|126
1585520700000|2020-03-29 22:25:00|1113.1|1112.3|1113|1112.2|1114.9|1114.1|1109.7|1108.9|137
1585521000000|2020-03-29 22:30:00|1113.1|1112.3|1110.5|1109.7|1115.9|1115.1|1109.7|1108.9|301
1585521300000|2020-03-29 22:35:00|1110.2|1109.4|1105.3|1104.5|1112.8|1112|1104.8|1104|167
1585521600000|2020-03-29 22:40:00|1105.2|1104.4|1107.4|1106.6|1110|1109.2|1103.6|1102.8|420
1585521900000|2020-03-29 22:45:00|1107.7|1106.9|1107.2|1106.4|1109.6|1108.8|1105.6|1104.8|88
1585522200000|2020-03-29 22:50:00|1107.1|1106.3|1106.2|1105.4|1108.2|1107.4|1105.9|1105.1|23
1585522500000|2020-03-29 22:55:00|1106.1|1105.3|1107.2|1106.4|1109.3|1108.5|1104.7|1103.9|63
1585522800000|2020-03-29 23:00:00|1107.5|1106.7|1108.3|1107.5|1109|1108.2|1105|1104.2|40
1585523100000|2020-03-29 23:05:00|1108.2|1107.4|1111.9|1111.1|1113.1|1112.3|1107.3|1106.5|284
1585523400000|2020-03-29 23:10:00|1112.3|1111.5|1113.2|1112.4|1113.7|1112.9|1111.6|1110.8|288
1585523700000|2020-03-29 23:15:00|1113.1|1112.3|1113.8|1113|1115.1|1114.3|1111.9|1111.1|53
1585524000000|2020-03-29 23:20:00|1113.9|1113.1|1114.6|1113.8|1115.8|1115|1113.9|1113.1|240
1585524300000|2020-03-29 23:25:00|1114.7|1113.9|1112.6|1111.8|1115.2|1114.4|1112.3|1111.5|101
1585524600000|2020-03-29 23:30:00|1112.7|1111.9|1115.8|1115|1116.2|1115.4|1112.6|1111.8|79
1585524900000|2020-03-29 23:35:00|1115.9|1115.1|1115.6|1114.8|1116.2|1115.4|1113.9|1113.1|55
1585525200000|2020-03-29 23:40:00|1115.7|1114.9|1118.1|1117.3|1118.1|1117.3|1115.3|1114.5|59
1585525500000|2020-03-29 23:45:00|1118.3|1117.5|1117.8|1117|1120.3|1119.5|1117.8|1117|263
1585525800000|2020-03-29 23:50:00|1117.7|1116.9|1118|1117.2|1121.1|1120.3|1117.5|1116.7|393
1585526100000|2020-03-29 23:55:00|1117.9|1117.1|1117.1|1116.3|1119.1|1118.3|1116.8|1116|54
1585526400000|2020-03-30 00:00:00|1117.3|1116.5|1120.9|1120.1|1121|1120.2|1117.1|1116.3|524
1585526700000|2020-03-30 00:05:00|1120.7|1119.9|1123.7|1122.9|1124.1|1123.3|1120.6|1119.8|164
1585527000000|2020-03-30 00:10:00|1123.9|1123.1|1123.4|1122.6|1126.8|1126|1122.6|1121.8|548
1585527300000|2020-03-30 00:15:00|1123.3|1122.5|1122.6|1121.8|1124.6|1123.8|1121.3|1120.5|126
1585527600000|2020-03-30 00:20:00|1122.8|1122|1124.6|1123.8|1125.4|1124.6|1120.5|1119.7|73
1585527900000|2020-03-30 00:25:00|1124.5|1123.7|1123.1|1122.3|1125|1124.2|1122.9|1122.1|84
1585528200000|2020-03-30 00:30:00|1123.3|1122.5|1121|1120.2|1124.2|1123.4|1120.1|1119.3|94
1585528500000|2020-03-30 00:35:00|1121.3|1120.5|1121.2|1120.4|1122.7|1121.9|1120|1119.2|81
1585528800000|2020-03-30 00:40:00|1121.3|1120.5|1121.4|1120.6|1122.4|1121.6|1120.7|1119.9|132
1585529100000|2020-03-30 00:45:00|1121.3|1120.5|1119.1|1118.3|1121.3|1120.5|1118.5|1117.7|124
1585529400000|2020-03-30 00:50:00|1119.2|1118.4|1120.9|1120.1|1121.4|1120.6|1117.6|1116.8|106
1585529700000|2020-03-30 00:55:00|1121|1120.2|1121.3|1120.5|1123.4|1122.6|1120.6|1119.8|54
1585530000000|2020-03-30 01:00:00|1121.4|1120.6|1120.6|1119.8|1122.8|1122|1120.6|1119.8|48
1585530300000|2020-03-30 01:05:00|1120.5|1119.7|1116.9|1116.1|1120.9|1120.1|1116.6|1115.8|89
1585530600000|2020-03-30 01:10:00|1117|1116.2|1117.3|1116.5|1120|1119.2|1116.9|1116.1|32
1585530900000|2020-03-30 01:15:00|1117.2|1116.4|1119.1|1118.3|1119.4|1118.6|1116.8|1116|70
1585531200000|2020-03-30 01:20:00|1119.2|1118.4|1122.6|1121.8|1122.7|1121.9|1119.2|1118.4|73
1585531500000|2020-03-30 01:25:00|1122.7|1121.9|1121.6|1120.8|1123.2|1122.4|1120.5|1119.7|43
1585531800000|2020-03-30 01:30:00|1121.5|1120.7|1120.5|1119.7|1122.8|1122|1120.4|1119.6|58
1585532100000|2020-03-30 01:35:00|1120.6|1119.8|1120.9|1120.1|1121.5|1120.7|1120.2|1119.4|79
1585532400000|2020-03-30 01:40:00|1120.8|1120|1123.5|1122.7|1123.6|1122.8|1120.4|1119.6|21
1585532700000|2020-03-30 01:45:00|1123.4|1122.6|1121.4|1120.6|1124.4|1123.6|1121|1120.2|208
1585533000000|2020-03-30 01:50:00|1121.5|1120.7|1121|1120.2|1122.4|1121.6|1120.8|1120|31
1585533300000|2020-03-30 01:55:00|1120.9|1120.1|1122.7|1121.9|1122.7|1121.9|1120.9|1120.1|30
1585533600000|2020-03-30 02:00:00|1122.6|1121.8|1122.6|1121.8|1123.3|1122.5|1121.4|1120.6|40
1585533900000|2020-03-30 02:05:00|1122.5|1121.7|1123|1122.2|1123.9|1123.1|1121.9|1121.1|56
1585534200000|2020-03-30 02:10:00|1123.1|1122.3|1122.8|1122|1124.1|1123.3|1122.7|1121.9|38
1585534500000|2020-03-30 02:15:00|1122.7|1121.9|1122.8|1122|1123.6|1122.8|1122.2|1121.4|21
1585534800000|2020-03-30 02:20:00|1122.9|1122.1|1125|1124.2|1125.3|1124.5|1122.8|1122|41
1585535100000|2020-03-30 02:25:00|1124.6|1123.8|1128.1|1127.3|1129|1128.2|1124.6|1123.8|137
1585535400000|2020-03-30 02:30:00|1128.2|1127.4|1126.4|1125.6|1128.3|1127.5|1126.1|1125.3|34
1585535700000|2020-03-30 02:35:00|1126.5|1125.7|1127|1126.2|1127.9|1127.1|1125.9|1125.1|257
1585536000000|2020-03-30 02:40:00|1127.1|1126.3|1126.3|1125.5|1129.5|1128.7|1126.2|1125.4|199
1585536300000|2020-03-30 02:45:00|1126.2|1125.4|1123.8|1123|1126.8|1126|1123.2|1122.4|76
1585536600000|2020-03-30 02:50:00|1123.9|1123.1|1125.9|1125.1|1127.3|1126.5|1123.8|1123|25
1585536900000|2020-03-30 02:55:00|1125.8|1125|1125.6|1124.8|1127|1126.2|1124.8|1124|230
1585537200000|2020-03-30 03:00:00|1125.5|1124.7|1123.8|1123|1125.5|1124.7|1122.4|1121.6|42
1585537500000|2020-03-30 03:05:00|1123.9|1123.1|1123.8|1123|1125.2|1124.4|1123.6|1122.8|29
1585537800000|2020-03-30 03:10:00|1123.6|1122.8|1123.7|1122.9|1125.9|1125.1|1123.6|1122.8|7
1585538100000|2020-03-30 03:15:00|1123.5|1122.7|1128.4|1127.6|1128.7|1127.9|1123.5|1122.7|106
1585538400000|2020-03-30 03:20:00|1128.6|1127.8|1130|1129.2|1130.1|1129.3|1127.9|1127.1|430
1585538700000|2020-03-30 03:25:00|1129.9|1129.1|1131|1130.2|1131.1|1130.3|1129.5|1128.7|175
1585539000000|2020-03-30 03:30:00|1130.9|1130.1|1130.9|1130.1|1131|1130.2|1129.1|1128.3|54
1585539300000|2020-03-30 03:35:00|1131|1130.2|1131.2|1130.4|1131.9|1131.1|1130.6|1129.8|34
1585539600000|2020-03-30 03:40:00|1131.1|1130.3|1131.4|1130.6|1131.4|1130.6|1130.5|1129.7|9
1585539900000|2020-03-30 03:45:00|1131.2|1130.4|1130.7|1129.9|1132.1|1131.3|1129.5|1128.7|30
1585540200000|2020-03-30 03:50:00|1130.8|1130|1134.4|1133.6|1134.8|1134|1130|1129.2|66
1585540500000|2020-03-30 03:55:00|1134.5|1133.7|1133.6|1132.8|1134.5|1133.7|1132.6|1131.8|24
1585540800000|2020-03-30 04:00:00|1133.5|1132.7|1135.2|1134.4|1135.8|1135|1133.1|1132.3|69
1585541100000|2020-03-30 04:05:00|1135.3|1134.5|1137.3|1136.5|1137.9|1137.1|1134.9|1134.1|72
1585541400000|2020-03-30 04:10:00|1137.1|1136.3|1137.9|1137.1|1138.1|1137.3|1136.1|1135.3|46
1585541700000|2020-03-30 04:15:00|1138.1|1137.3|1138.6|1137.8|1139.4|1138.6|1135.9|1135.1|116
1585542000000|2020-03-30 04:20:00|1138.5|1137.7|1142|1141.2|1142.1|1141.3|1138.4|1137.6|93
1585542300000|2020-03-30 04:25:00|1141.9|1141.1|1137.4|1136.6|1142|1141.2|1137.4|1136.6|68
1585542600000|2020-03-30 04:30:00|1137.5|1136.7|1135.4|1134.6|1138.3|1137.5|1135.3|1134.5|22
1585542900000|2020-03-30 04:35:00|1135.3|1134.5|1135.4|1134.6|1135.9|1135.1|1134.8|1134|37
1585543200000|2020-03-30 04:40:00|1135.3|1134.5|1134.7|1133.9|1137.1|1136.3|1134.7|1133.9|29
1585543500000|2020-03-30 04:45:00|1134.8|1134|1136.9|1136.1|1137.7|1136.9|1133.4|1132.6|70
1585543800000|2020-03-30 04:50:00|1136.8|1136|1137.4|1136.6|1139|1138.2|1136.4|1135.6|52
1585544100000|2020-03-30 04:55:00|1137.3|1136.5|1142.2|1141.4|1144|1143.2|1137.3|1136.5|133
1585544400000|2020-03-30 05:00:00|1142.1|1141.3|1142.3|1141.5|1144|1143.2|1140.5|1139.7|87
1585544700000|2020-03-30 05:05:00|1142.4|1141.6|1144.8|1144|1146.1|1145.3|1140|1139.2|79
1585545000000|2020-03-30 05:10:00|1144.6|1143.8|1144.9|1144.1|1145.1|1144.3|1141.5|1140.7|40
1585545300000|2020-03-30 05:15:00|1145.1|1144.3|1144|1143.2|1145.3|1144.5|1142.1|1141.3|75
1585545600000|2020-03-30 05:20:00|1144.1|1143.3|1145.1|1144.3|1146|1145.2|1144.1|1143.3|29
1585545900000|2020-03-30 05:25:00|1145.2|1144.4|1144.4|1143.6|1145.6|1144.8|1143.3|1142.5|51
1585546200000|2020-03-30 05:30:00|1144.5|1143.7|1146.6|1145.8|1146.7|1145.9|1143.8|1143|46
1585546500000|2020-03-30 05:35:00|1147|1146.2|1147.9|1147.1|1148.7|1147.9|1146.3|1145.5|80
1585546800000|2020-03-30 05:40:00|1148|1147.2|1152.3|1151.5|1152.3|1151.5|1147.7|1146.9|157
1585547100000|2020-03-30 05:45:00|1152.4|1151.6|1150.3|1149.5|1153.8|1153|1149.9|1149.1|332
1585547400000|2020-03-30 05:50:00|1150.4|1149.6|1148.9|1148.1|1151.5|1150.7|1147|1146.2|117
1585547700000|2020-03-30 05:55:00|1149|1148.2|1152.5|1151.7|1153.3|1152.5|1148.7|1147.9|137
1585548000000|2020-03-30 06:00:00|1152.4|1151.6|1147.6|1146.8|1152.8|1152|1146.8|1146|119
1585548300000|2020-03-30 06:05:00|1147.7|1146.9|1144.7|1143.9|1148|1147.2|1143.5|1142.7|166
1585548600000|2020-03-30 06:10:00|1144.6|1143.8|1142.9|1142.1|1147.5|1146.7|1142.7|1141.9|62
1585548900000|2020-03-30 06:15:00|1142.8|1142|1145|1144.2|1145.4|1144.6|1141.9|1141.1|89
1585549200000|2020-03-30 06:20:00|1144.9|1144.1|1140.9|1140.1|1144.9|1144.1|1140.1|1139.3|92
1585549500000|2020-03-30 06:25:00|1140.8|1140|1140.3|1139.5|1140.8|1140|1138|1137.2|48
1585549800000|2020-03-30 06:30:00|1140.2|1139.4|1137.4|1136.6|1140.7|1139.9|1137.4|1136.6|77
1585550100000|2020-03-30 06:35:00|1137.2|1136.4|1135.1|1134.3|1138.1|1137.3|1135|1134.2|130
1585550400000|2020-03-30 06:40:00|1135.3|1134.5|1139.3|1138.5|1139.7|1138.9|1134.2|1133.4|52
1585550700000|2020-03-30 06:45:00|1139.4|1138.6|1140.1|1139.3|1140.5|1139.7|1137.2|1136.4|28
1585551000000|2020-03-30 06:50:00|1140.2|1139.4|1142.6|1141.8|1143.8|1143|1139.9|1139.1|60
1585551300000|2020-03-30 06:55:00|1142.7|1141.9|1139.6|1138.8|1142.8|1142|1138.2|1137.4|45
1585551600000|2020-03-30 07:00:00|1139.8|1139|1142|1141.2|1146.5|1145.7|1139.8|1139|105
1585551900000|2020-03-30 07:05:00|1141.9|1141.1|1136.4|1135.6|1141.9|1141.1|1135.4|1134.6|206
1585552200000|2020-03-30 07:10:00|1136.5|1135.7|1132.8|1132|1137.9|1137.1|1131.1|1130.3|253
1585552500000|2020-03-30 07:15:00|1132.5|1131.7|1128.9|1128.1|1132.9|1132.1|1128.5|1127.7|105
1585552800000|2020-03-30 07:20:00|1128.7|1127.9|1131.9|1131.1|1133.4|1132.6|1128.6|1127.8|86
1585553100000|2020-03-30 07:25:00|1131.8|1131|1128.4|1127.6|1131.8|1131|1126.4|1125.6|170
1585553400000|2020-03-30 07:30:00|1128.1|1127.3|1124.8|1124|1129.2|1128.4|1123.3|1122.5|289
1585553700000|2020-03-30 07:35:00|1124.5|1123.7|1123.8|1123|1126.1|1125.3|1122.5|1121.7|306
1585554000000|2020-03-30 07:40:00|1123.7|1122.9|1122.2|1121.4|1123.7|1122.9|1120.3|1119.5|144
1585554300000|2020-03-30 07:45:00|1122.3|1121.5|1125.7|1124.9|1127|1126.2|1121|1120.2|122
1585554600000|2020-03-30 07:50:00|1125.9|1125.1|1120.3|1119.5|1126.5|1125.7|1120.3|1119.5|185
1585554900000|2020-03-30 07:55:00|1120.4|1119.6|1118.2|1117.4|1120.4|1119.6|1117.4|1116.6|172
1585555200000|2020-03-30 08:00:00|1118.6|1117.8|1123.1|1122.3|1124.2|1123.4|1118.2|1117.4|149
1585555500000|2020-03-30 08:05:00|1123.2|1122.4|1124.4|1123.6|1124.7|1123.9|1121.5|1120.7|185
1585555800000|2020-03-30 08:10:00|1124.3|1123.5|1123.5|1122.7|1124.7|1123.9|1122.7|1121.9|131
1585556100000|2020-03-30 08:15:00|1123.6|1122.8|1120.1|1119.3|1124.3|1123.5|1119.4|1118.6|119
1585556400000|2020-03-30 08:20:00|1120|1119.2|1116.9|1116.1|1120.5|1119.7|1115.7|1114.9|171
1585556700000|2020-03-30 08:25:00|1116.7|1115.9|1120.1|1119.3|1122.2|1121.4|1116.1|1115.3|255
1585557000000|2020-03-30 08:30:00|1120.2|1119.4|1123.7|1122.9|1124.7|1123.9|1119.8|1119|128
1585557300000|2020-03-30 08:35:00|1123.8|1123|1122.5|1121.7|1123.9|1123.1|1118.5|1117.7|262
1585557600000|2020-03-30 08:40:00|1122.6|1121.8|1127.6|1126.8|1127.9|1127.1|1122.3|1121.5|223
1585557900000|2020-03-30 08:45:00|1127.4|1126.6|1127.1|1126.3|1129.3|1128.5|1126.7|1125.9|242
1585558200000|2020-03-30 08:50:00|1127.2|1126.4|1125|1124.2|1127.4|1126.6|1124.2|1123.4|94
1585558500000|2020-03-30 08:55:00|1124.7|1123.9|1124.3|1123.5|1125.8|1125|1120.6|1119.8|110
1585558800000|2020-03-30 09:00:00|1124.2|1123.4|1117.8|1117|1124.5|1123.7|1117.5|1116.7|173
1585559100000|2020-03-30 09:05:00|1117.6|1116.8|1122|1121.2|1123.1|1122.3|1117.6|1116.8|90
1585559400000|2020-03-30 09:10:00|1121.9|1121.1|1119.9|1119.1|1121.9|1121.1|1119.8|1119|148
1585559700000|2020-03-30 09:15:00|1120|1119.2|1120.3|1119.5|1120.5|1119.7|1118.4|1117.6|64
1585560000000|2020-03-30 09:20:00|1120.4|1119.6|1129.1|1128.3|1129.1|1128.3|1120.3|1119.5|180
1585560300000|2020-03-30 09:25:00|1129|1128.2|1129.3|1128.5|1129.5|1128.7|1126.5|1125.7|37
1585560600000|2020-03-30 09:30:00|1129.2|1128.4|1128.8|1128|1129.5|1128.7|1126.7|1125.9|56
1585560900000|2020-03-30 09:35:00|1128.9|1128.1|1128.1|1127.3|1130.6|1129.8|1127.5|1126.7|168
1585561200000|2020-03-30 09:40:00|1128.3|1127.5|1128.1|1127.3|1130.8|1130|1127.3|1126.5|39
1585561500000|2020-03-30 09:45:00|1128|1127.2|1128.5|1127.7|1129.3|1128.5|1124.9|1124.1|31
1585561800000|2020-03-30 09:50:00|1128.4|1127.6|1122.3|1121.5|1129.4|1128.6|1121.8|1121|66
1585562100000|2020-03-30 09:55:00|1122.1|1121.3|1122.1|1121.3|1124.9|1124.1|1121.2|1120.4|36
1585562400000|2020-03-30 10:00:00|1122|1121.2|1128.8|1128|1130.3|1129.5|1121.5|1120.7|68
1585562700000|2020-03-30 10:05:00|1128.9|1128.1|1128|1127.2|1129.4|1128.6|1126.9|1126.1|22
1585563000000|2020-03-30 10:10:00|1127.8|1127|1127.4|1126.6|1130|1129.2|1127.3|1126.5|27
1585563300000|2020-03-30 10:15:00|1127.6|1126.8|1125.2|1124.4|1128.8|1128|1124.5|1123.7|33
1585563600000|2020-03-30 10:20:00|1125.1|1124.3|1124|1123.2|1126.8|1126|1123.4|1122.6|16
1585563900000|2020-03-30 10:25:00|1123.9|1123.1|1126.1|1125.3|1126.6|1125.8|1122.6|1121.8|32
1585564200000|2020-03-30 10:30:00|1126.2|1125.4|1126.8|1126|1128.5|1127.7|1125.9|1125.1|26
1585564500000|2020-03-30 10:35:00|1126.9|1126.1|1129.3|1128.5|1131|1130.2|1124.8|1124|56
1585564800000|2020-03-30 10:40:00|1129.4|1128.6|1130.2|1129.4|1131.2|1130.4|1129.3|1128.5|29
1585565100000|2020-03-30 10:45:00|1130.3|1129.5|1128.5|1127.7|1130.5|1129.7|1128.4|1127.6|43
1585565400000|2020-03-30 10:50:00|1128.4|1127.6|1129.4|1128.6|1130.9|1130.1|1128|1127.2|74
1585565700000|2020-03-30 10:55:00|1129.5|1128.7|1130.1|1129.3|1131.5|1130.7|1127.9|1127.1|39
1585566000000|2020-03-30 11:00:00|1129.3|1128.5|1127.4|1126.6|1129.5|1128.7|1126.3|1125.5|118
1585566300000|2020-03-30 11:05:00|1127|1126.2|1133.8|1133|1134|1133.2|1126.8|1126|581
1585566600000|2020-03-30 11:10:00|1133.9|1133.1|1132.6|1131.8|1134.2|1133.4|1132.3|1131.5|110
1585566900000|2020-03-30 11:15:00|1132.7|1131.9|1135.8|1135|1135.8|1135|1132.5|1131.7|107
1585567200000|2020-03-30 11:20:00|1135.9|1135.1|1135|1134.2|1135.9|1135.1|1134.1|1133.3|92
1585567500000|2020-03-30 11:25:00|1134.9|1134.1|1134.1|1133.3|1135.3|1134.5|1132.4|1131.6|337
1585567800000|2020-03-30 11:30:00|1133.9|1133.1|1132.2|1131.4|1134.4|1133.6|1132.1|1131.3|124
1585568100000|2020-03-30 11:35:00|1132.3|1131.5|1132.4|1131.6|1134.4|1133.6|1131.1|1130.3|79
1585568400000|2020-03-30 11:40:00|1132.3|1131.5|1129.6|1128.8|1132.5|1131.7|1129|1128.2|160
1585568700000|2020-03-30 11:45:00|1129.8|1129|1135.2|1134.4|1135.4|1134.6|1129.3|1128.5|99
1585569000000|2020-03-30 11:50:00|1135.3|1134.5|1137.8|1137|1138.3|1137.5|1134.7|1133.9|368
1585569300000|2020-03-30 11:55:00|1137.9|1137.1|1136.3|1135.5|1138.5|1137.7|1136|1135.2|100
1585569600000|2020-03-30 12:00:00|1136.4|1135.6|1134.6|1133.8|1136.5|1135.7|1134.1|1133.3|111
1585569900000|2020-03-30 12:05:00|1134.5|1133.7|1134.9|1134.1|1135.6|1134.8|1132.5|1131.7|153
1585570200000|2020-03-30 12:10:00|1135.5|1134.7|1134.1|1133.3|1135.6|1134.8|1133.2|1132.4|169
1585570500000|2020-03-30 12:15:00|1134|1133.2|1135.6|1134.8|1135.7|1134.9|1133.1|1132.3|283
1585570800000|2020-03-30 12:20:00|1135.5|1134.7|1136.6|1135.8|1136.8|1136|1134.1|1133.3|233
1585571100000|2020-03-30 12:25:00|1136.7|1135.9|1137|1136.2|1138.2|1137.4|1136.6|1135.8|119
1585571400000|2020-03-30 12:30:00|1136.9|1136.1|1138.8|1138|1139.8|1139|1136.5|1135.7|345
1585571700000|2020-03-30 12:35:00|1138.9|1138.1|1139.3|1138.5|1140|1139.2|1138.3|1137.5|96
1585572000000|2020-03-30 12:40:00|1139.2|1138.4|1142.4|1141.6|1142.4|1141.6|1138.6|1137.8|237
1585572300000|2020-03-30 12:45:00|1142.5|1141.7|1142.2|1141.4|1142.7|1141.9|1141.4|1140.6|491
1585572600000|2020-03-30 12:50:00|1142|1141.2|1142.5|1141.7|1142.8|1142|1140.7|1139.9|550
1585572900000|2020-03-30 12:55:00|1142.4|1141.6|1145.7|1144.9|1145.8|1145|1141|1140.2|361
1585573200000|2020-03-30 13:00:00|1145.6|1144.8|1144.1|1143.3|1146.2|1145.4|1143.5|1142.7|492
1585573500000|2020-03-30 13:05:00|1143.9|1143.1|1143.9|1143.1|1146.4|1145.6|1143|1142.2|219
1585573800000|2020-03-30 13:10:00|1144.1|1143.3|1144.5|1143.7|1146.7|1145.9|1144|1143.2|327
1585574100000|2020-03-30 13:15:00|1144.4|1143.6|1139.9|1139.1|1144.9|1144.1|1139.9|1139.1|204
1585574400000|2020-03-30 13:20:00|1139.8|1139|1140.4|1139.6|1141.9|1141.1|1139.3|1138.5|191
1585574700000|2020-03-30 13:25:00|1140.5|1139.7|1140.4|1139.6|1142|1141.2|1139|1138.2|493
1585575000000|2020-03-30 13:30:00|1140.5|1139.7|1135.3|1134.5|1145.2|1144.4|1134.7|1133.9|4862
1585575300000|2020-03-30 13:35:00|1135.9|1135.1|1126.2|1125.4|1136.1|1135.3|1123|1122.2|2651
1585575600000|2020-03-30 13:40:00|1126|1125.2|1126|1125.2|1128.5|1127.7|1118.6|1117.8|2736
1585575900000|2020-03-30 13:45:00|1125.9|1125.1|1129.9|1129.1|1130.7|1129.9|1121.6|1120.8|2107
1585576200000|2020-03-30 13:50:00|1130.1|1129.3|1129.6|1128.8|1136.9|1136.1|1128.8|1128|2659
1585576500000|2020-03-30 13:55:00|1129.5|1128.7|1127.9|1127.1|1131.7|1130.9|1126.3|1125.5|2203
1585576800000|2020-03-30 14:00:00|1128.3|1127.5|1134.1|1133.3|1134.5|1133.7|1124.9|1124.1|2163
1585577100000|2020-03-30 14:05:00|1134.3|1133.5|1131.6|1130.8|1136.6|1135.8|1128.7|1127.9|2217
1585577400000|2020-03-30 14:10:00|1130.8|1130|1136.4|1135.6|1136.6|1135.8|1125.9|1125.1|2118
1585577700000|2020-03-30 14:15:00|1136.1|1135.3|1141.5|1140.7|1141.6|1140.8|1135.9|1135.1|1514
1585578000000|2020-03-30 14:20:00|1141.4|1140.6|1139.2|1138.4|1143.9|1143.1|1138.5|1137.7|1283
1585578300000|2020-03-30 14:25:00|1138.9|1138.1|1137.9|1137.1|1142.5|1141.7|1136.6|1135.8|1115
1585578600000|2020-03-30 14:30:00|1137.8|1137|1143.1|1142.3|1143.4|1142.6|1137.8|1137|1522
1585578900000|2020-03-30 14:35:00|1143.3|1142.5|1142.7|1141.9|1146.6|1145.8|1140.1|1139.3|1378
1585579200000|2020-03-30 14:40:00|1143|1142.2|1139.2|1138.4|1145.5|1144.7|1138.9|1138.1|1359
1585579500000|2020-03-30 14:45:00|1139|1138.2|1145|1144.2|1145.2|1144.4|1138.3|1137.5|1334
1585579800000|2020-03-30 14:50:00|1145.1|1144.3|1139.5|1138.7|1145.4|1144.6|1136.6|1135.8|1475
1585580100000|2020-03-30 14:55:00|1139.3|1138.5|1135.2|1134.4|1140.3|1139.5|1133.9|1133.1|972
1585580400000|2020-03-30 15:00:00|1135.1|1134.3|1143|1142.2|1143.8|1143|1133.2|1132.4|1326
1585580700000|2020-03-30 15:05:00|1143.1|1142.3|1144.1|1143.3|1146.5|1145.7|1141|1140.2|1269
1585581000000|2020-03-30 15:10:00|1144.3|1143.5|1147.4|1146.6|1149.2|1148.4|1143.6|1142.8|1211
1585581300000|2020-03-30 15:15:00|1147.5|1146.7|1149.1|1148.3|1149.1|1148.3|1145.2|1144.4|869
1585581600000|2020-03-30 15:20:00|1149|1148.2|1148.9|1148.1|1151|1150.2|1146.1|1145.3|1522
1585581900000|2020-03-30 15:25:00|1148.8|1148|1148.7|1147.9|1149|1148.2|1143.9|1143.1|1275
1585582200000|2020-03-30 15:30:00|1148.8|1148|1147.7|1146.9|1149.7|1148.9|1146|1145.2|787
1585582500000|2020-03-30 15:35:00|1147.6|1146.8|1145.6|1144.8|1148.2|1147.4|1143.6|1142.8|1434
1585582800000|2020-03-30 15:40:00|1145.8|1145|1148.7|1147.9|1149.3|1148.5|1145.5|1144.7|971
1585583100000|2020-03-30 15:45:00|1148.6|1147.8|1148.1|1147.3|1151.6|1150.8|1146.5|1145.7|1801
1585583400000|2020-03-30 15:50:00|1148.2|1147.4|1149.7|1148.9|1150.9|1150.1|1148|1147.2|1062
1585583700000|2020-03-30 15:55:00|1149.6|1148.8|1150.8|1150|1152.3|1151.5|1148.5|1147.7|879
1585584000000|2020-03-30 16:00:00|1150.9|1150.1|1146.9|1146.1|1151.8|1151|1145.6|1144.8|931
1585584300000|2020-03-30 16:05:00|1146.8|1146|1146.6|1145.8|1149.4|1148.6|1144.2|1143.4|993
1585584600000|2020-03-30 16:10:00|1146.5|1145.7|1150.3|1149.5|1150.6|1149.8|1145.4|1144.6|1214
1585584900000|2020-03-30 16:15:00|1150.4|1149.6|1155.2|1154.4|1155.8|1155|1149.9|1149.1|1484
1585585200000|2020-03-30 16:20:00|1155|1154.2|1153.9|1153.1|1155|1154.2|1151.4|1150.6|1208
1585585500000|2020-03-30 16:25:00|1154|1153.2|1155.7|1154.9|1155.8|1155|1152.8|1152|914
1585585800000|2020-03-30 16:30:00|1155.8|1155|1149.7|1148.9|1156|1155.2|1148.7|1147.9|882
1585586100000|2020-03-30 16:35:00|1149.6|1148.8|1152.3|1151.5|1152.5|1151.7|1148.3|1147.5|860
1585586400000|2020-03-30 16:40:00|1152.4|1151.6|1147.9|1147.1|1152.5|1151.7|1147.4|1146.6|724
1585586700000|2020-03-30 16:45:00|1148.1|1147.3|1149.3|1148.5|1150|1149.2|1146.4|1145.6|571
1585587000000|2020-03-30 16:50:00|1149.6|1148.8|1152.4|1151.6|1152.4|1151.6|1149.1|1148.3|601
1585587300000|2020-03-30 16:55:00|1152.3|1151.5|1149.8|1149|1152.3|1151.5|1148.6|1147.8|772
1585587600000|2020-03-30 17:00:00|1149.9|1149.1|1144.9|1144.1|1149.9|1149.1|1143.7|1142.9|846
1585587900000|2020-03-30 17:05:00|1145.1|1144.3|1143.3|1142.5|1145.3|1144.5|1142.1|1141.3|808
1585588200000|2020-03-30 17:10:00|1143.4|1142.6|1145.8|1145|1146.1|1145.3|1143.3|1142.5|840
1585588500000|2020-03-30 17:15:00|1145.9|1145.1|1147.8|1147|1148.8|1148|1145.7|1144.9|974
1585588800000|2020-03-30 17:20:00|1147.7|1146.9|1148.7|1147.9|1150.5|1149.7|1145.5|1144.7|992
1585589100000|2020-03-30 17:25:00|1148.8|1148|1149.8|1149|1151.2|1150.4|1147.7|1146.9|1182
1585589400000|2020-03-30 17:30:00|1149.9|1149.1|1149.6|1148.8|1150.8|1150|1147.3|1146.5|649
1585589700000|2020-03-30 17:35:00|1149.7|1148.9|1148.9|1148.1|1149.9|1149.1|1146.4|1145.6|815
1585590000000|2020-03-30 17:40:00|1149|1148.2|1143.6|1142.8|1150|1149.2|1143.3|1142.5|967
1585590300000|2020-03-30 17:45:00|1143.7|1142.9|1144.8|1144|1145.2|1144.4|1141.5|1140.7|1084
1585590600000|2020-03-30 17:50:00|1144.6|1143.8|1143|1142.2|1144.9|1144.1|1142|1141.2|1014
1585590900000|2020-03-30 17:55:00|1143.1|1142.3|1140.6|1139.8|1143.1|1142.3|1139.3|1138.5|1319
1585591200000|2020-03-30 18:00:00|1140.4|1139.6|1138|1137.2|1140.4|1139.6|1137.4|1136.6|1071
1585591500000|2020-03-30 18:05:00|1138.1|1137.3|1138|1137.2|1139.8|1139|1137.8|1137|1235
1585591800000|2020-03-30 18:10:00|1138.1|1137.3|1134.1|1133.3|1138.2|1137.4|1132.4|1131.6|984
1585592100000|2020-03-30 18:15:00|1133.9|1133.1|1132.8|1132|1135.2|1134.4|1131|1130.2|1339
1585592400000|2020-03-30 18:20:00|1132.9|1132.1|1136.6|1135.8|1136.6|1135.8|1129|1128.2|1665
1585592700000|2020-03-30 18:25:00|1136.7|1135.9|1137.9|1137.1|1139.2|1138.4|1134.6|1133.8|964
1585593000000|2020-03-30 18:30:00|1138|1137.2|1139.8|1139|1141|1140.2|1137.6|1136.8|1328
1585593300000|2020-03-30 18:35:00|1139.9|1139.1|1140.1|1139.3|1143.3|1142.5|1138.6|1137.8|1543
1585593600000|2020-03-30 18:40:00|1140|1139.2|1144.7|1143.9|1144.7|1143.9|1139|1138.2|709
1585593900000|2020-03-30 18:45:00|1144.8|1144|1144.1|1143.3|1145.8|1145|1140.6|1139.8|1285
1585594200000|2020-03-30 18:50:00|1144.2|1143.4|1143.5|1142.7|1146.2|1145.4|1140.9|1140.1|706
1585594500000|2020-03-30 18:55:00|1143.6|1142.8|1144.3|1143.5|1144.8|1144|1142.2|1141.4|642
1585594800000|2020-03-30 19:00:00|1144.2|1143.4|1148.1|1147.3|1148.7|1147.9|1142.5|1141.7|1208
1585595100000|2020-03-30 19:05:00|1148|1147.2|1149.3|1148.5|1150.3|1149.5|1146|1145.2|1064
1585595400000|2020-03-30 19:10:00|1149.1|1148.3|1151.4|1150.6|1152.8|1152|1148.8|1148|1022
1585595700000|2020-03-30 19:15:00|1151.5|1150.7|1150.4|1149.6|1151.6|1150.8|1147.3|1146.5|1317
1585596000000|2020-03-30 19:20:00|1150.5|1149.7|1147.9|1147.1|1153.3|1152.5|1147.3|1146.5|1210
1585596300000|2020-03-30 19:25:00|1148|1147.2|1145|1144.2|1148.3|1147.5|1141.3|1140.5|1371
1585596600000|2020-03-30 19:30:00|1145.2|1144.4|1145.8|1145|1148.1|1147.3|1143.5|1142.7|1083
1585596900000|2020-03-30 19:35:00|1145.7|1144.9|1149.9|1149.1|1150.3|1149.5|1143.7|1142.9|903
1585597200000|2020-03-30 19:40:00|1150|1149.2|1148.9|1148.1|1151.6|1150.8|1147.3|1146.5|1378
1585597500000|2020-03-30 19:45:00|1149|1148.2|1147.8|1147|1151.4|1150.6|1147.2|1146.4|1032
1585597800000|2020-03-30 19:50:00|1148.5|1147.7|1157|1156.2|1159|1158.2|1148.5|1147.7|4711
1585598100000|2020-03-30 19:55:00|1156.9|1156.1|1160.6|1159.8|1161.2|1160.4|1154.1|1153.3|12744
1585598400000|2020-03-30 20:00:00|1160.4|1159.6|1155.6|1154.8|1160.4|1159.6|1155.4|1154.6|4495
1585598700000|2020-03-30 20:05:00|1155.5|1154.7|1157.4|1156.6|1158.4|1157.6|1153.2|1152.4|1773
1585599000000|2020-03-30 20:10:00|1157.5|1156.7|1158|1156.7|1160.1|1159.3|1155.9|1155.1|2300
1585599300000|2020-03-30 20:15:00|1157.9|1156.6|1158.5|1157.2|1158.5|1157.2|1157.4|1156.1|0
1585599600000|2020-03-30 20:20:00|1158.4|1157.1|1158.5|1157.2|1158.6|1157.3|1158.2|1156.9|0
1585599900000|2020-03-30 20:25:00|1158.6|1157.3|1158|1156.7|1158.6|1157.3|1157.8|1156.5|0
1585600200000|2020-03-30 20:30:00|1157.1|1156.3|1157.4|1156.6|1158.3|1157.5|1155.6|1154.8|418
1585600500000|2020-03-30 20:35:00|1157.5|1156.7|1158.4|1157.6|1159.1|1158.3|1157.4|1156.6|160
1585600800000|2020-03-30 20:40:00|1158.5|1157.7|1158.1|1157.3|1158.6|1157.8|1157.9|1157.1|72
1585601100000|2020-03-30 20:45:00|1158.2|1157.4|1157.9|1157.1|1159.7|1158.9|1156.6|1155.8|349
1585601400000|2020-03-30 20:50:00|1158.1|1157.3|1156.5|1155.7|1159.1|1158.3|1156.5|1155.7|229
1585601700000|2020-03-30 20:55:00|1156.4|1155.6|1156.6|1155.3|1157.6|1156.8|1155.4|1154.6|255
1585602000000|2020-03-30 21:00:00|1156.5|1155.2|1156.9|1155.6|1157|1155.7|1156.5|1155.2|0
1585602300000|2020-03-30 21:05:00|1156.8|1155.5|1156.9|1155.6|1157|1155.7|1156.8|1155.5|0
1585602600000|2020-03-30 21:10:00|1157|1155.7|1156.9|1155.6|1157|1155.7|1156.9|1155.6|0
1585602900000|2020-03-30 21:15:00|1157|1155.7|1157.3|1156|1157.4|1156.1|1157|1155.7|0
1585603200000|2020-03-30 21:20:00|1157.4|1156.1|1157.3|1156|1157.5|1156.2|1157.2|1155.9|0
1585603500000|2020-03-30 21:25:00|1157.4|1156.1|1157.5|1156.2|1157.7|1156.4|1157.4|1156.1|0
1585603800000|2020-03-30 21:30:00|1157.4|1156.1|1157.4|1156.1|1157.4|1156.1|1157.2|1155.9|0
1585604100000|2020-03-30 21:35:00|1157.3|1156|1157.3|1156|1157.4|1156.1|1157.3|1156|0
1585604400000|2020-03-30 21:40:00|1157.4|1156.1|1157.2|1155.9|1157.4|1156.1|1157.2|1155.9|0
1585604700000|2020-03-30 21:45:00|1157.1|1155.8|1157.1|1155.8|1157.2|1155.9|1156.9|1155.6|0
1585605000000|2020-03-30 21:50:00|1157|1155.7|1157|1155.7|1157.1|1155.8|1156.8|1155.5|0
1585605300000|2020-03-30 21:55:00|1156.9|1155.6|1156.7|1155.4|1156.9|1155.6|1156.3|1155|0
1585605600000|2020-03-30 22:00:00|1157.1|1156.3|1158.2|1157.4|1158.6|1157.8|1155.2|1154.4|331
1585605900000|2020-03-30 22:05:00|1158.1|1157.3|1159|1158.2|1159.1|1158.3|1156.9|1156.1|126
1585606200000|2020-03-30 22:10:00|1159.1|1158.3|1158.7|1157.9|1160|1159.2|1158.6|1157.8|66
1585606500000|2020-03-30 22:15:00|1158.8|1158|1158.4|1157.6|1159.5|1158.7|1158.2|1157.4|20
1585606800000|2020-03-30 22:20:00|1158.6|1157.8|1158.5|1157.7|1159.2|1158.4|1158.1|1157.3|24
1585607100000|2020-03-30 22:25:00|1158.3|1157.5|1160.6|1159.8|1160.6|1159.8|1158.3|1157.5|76
1585607400000|2020-03-30 22:30:00|1160.7|1159.9|1160.9|1160.1|1162.2|1161.4|1160.2|1159.4|185
1585607700000|2020-03-30 22:35:00|1160.8|1160|1160.1|1159.3|1161.2|1160.4|1159.7|1158.9|60
1585608000000|2020-03-30 22:40:00|1160.2|1159.4|1161|1160.2|1161.1|1160.3|1160.1|1159.3|27
1585608300000|2020-03-30 22:45:00|1160.9|1160.1|1160.1|1159.3|1161|1160.2|1160.1|1159.3|19
1585608600000|2020-03-30 22:50:00|1160.2|1159.4|1158|1157.2|1160.2|1159.4|1157.5|1156.7|148
1585608900000|2020-03-30 22:55:00|1158.2|1157.4|1157.8|1157|1158.2|1157.4|1156.8|1156|45
1585609200000|2020-03-30 23:00:00|1157.9|1157.1|1157.5|1156.7|1158|1157.2|1156.8|1156|46
1585609500000|2020-03-30 23:05:00|1157.4|1156.6|1156.7|1155.9|1157.6|1156.8|1156|1155.2|62
1585609800000|2020-03-30 23:10:00|1156.6|1155.8|1155.8|1155|1156.6|1155.8|1155.5|1154.7|52
1585610100000|2020-03-30 23:15:00|1156|1155.2|1156|1155.2|1156.4|1155.6|1155.5|1154.7|19
1585610400000|2020-03-30 23:20:00|1156.1|1155.3|1156.7|1155.9|1157.2|1156.4|1155.6|1154.8|23
1585610700000|2020-03-30 23:25:00|1156.6|1155.8|1157.8|1157|1157.8|1157|1156.6|1155.8|53
1585611000000|2020-03-30 23:30:00|1157.7|1156.9|1159.6|1158.8|1159.9|1159.1|1157.6|1156.8|32
1585611300000|2020-03-30 23:35:00|1159.7|1158.9|1160.2|1159.4|1161.3|1160.5|1159.6|1158.8|75
1585611600000|2020-03-30 23:40:00|1160.3|1159.5|1158.6|1157.8|1160.3|1159.5|1158.6|1157.8|35
1585611900000|2020-03-30 23:45:00|1158.7|1157.9|1157.5|1156.7|1158.7|1157.9|1156.5|1155.7|59
1585612200000|2020-03-30 23:50:00|1157.6|1156.8|1158.4|1157.6|1158.5|1157.7|1157.3|1156.5|27
1585612500000|2020-03-30 23:55:00|1158.6|1157.8|1159.2|1158.4|1159.7|1158.9|1158.6|1157.8|31
1585612800000|2020-03-31 00:00:00|1159.5|1158.7|1162.1|1161.3|1162.3|1161.5|1159.4|1158.6|89
1585613100000|2020-03-31 00:05:00|1162.3|1161.5|1161.9|1161.1|1163.4|1162.6|1161.7|1160.9|78
1585613400000|2020-03-31 00:10:00|1161.8|1161|1160|1159.2|1161.8|1161|1159.8|1159|68
1585613700000|2020-03-31 00:15:00|1159.9|1159.1|1160|1159.2|1161|1160.2|1159.1|1158.3|66
1585614000000|2020-03-31 00:20:00|1160.4|1159.6|1160.4|1159.6|1161.3|1160.5|1159.5|1158.7|85
1585614300000|2020-03-31 00:25:00|1160.5|1159.7|1161.5|1160.7|1162.4|1161.6|1159.4|1158.6|88
1585614600000|2020-03-31 00:30:00|1161.6|1160.8|1160.3|1159.5|1162.4|1161.6|1160.2|1159.4|72
1585614900000|2020-03-31 00:35:00|1160.6|1159.8|1159.4|1158.6|1160.8|1160|1159.2|1158.4|46
1585615200000|2020-03-31 00:40:00|1159.3|1158.5|1159.1|1158.3|1160|1159.2|1158.2|1157.4|61
1585615500000|2020-03-31 00:45:00|1159|1158.2|1158.3|1157.5|1159.8|1159|1158.1|1157.3|77
1585615800000|2020-03-31 00:50:00|1158.2|1157.4|1158.3|1157.5|1160|1159.2|1158.1|1157.3|58
1585616100000|2020-03-31 00:55:00|1158.4|1157.6|1156.9|1156.1|1159.1|1158.3|1156.4|1155.6|116
1585616400000|2020-03-31 01:00:00|1157|1156.2|1162.2|1161.4|1162.9|1162.1|1156.9|1156.1|106
1585616700000|2020-03-31 01:05:00|1162.3|1161.5|1166.3|1165.5|1167.2|1166.4|1161.8|1161|429
1585617000000|2020-03-31 01:10:00|1166.2|1165.4|1164.7|1163.9|1166.4|1165.6|1164.6|1163.8|62
1585617300000|2020-03-31 01:15:00|1164.6|1163.8|1162.9|1162.1|1166.1|1165.3|1162.9|1162.1|59
1585617600000|2020-03-31 01:20:00|1162.8|1162|1163.8|1163|1164|1163.2|1161.9|1161.1|36
1585617900000|2020-03-31 01:25:00|1163.7|1162.9|1163.5|1162.7|1164.4|1163.6|1162.6|1161.8|22
1585618200000|2020-03-31 01:30:00|1163.4|1162.6|1163.5|1162.7|1163.6|1162.8|1161.9|1161.1|24
1585618500000|2020-03-31 01:35:00|1163.2|1162.4|1160.3|1159.5|1163.2|1162.4|1160|1159.2|29
1585618800000|2020-03-31 01:40:00|1160.4|1159.6|1160.7|1159.9|1161.6|1160.8|1159.8|1159|38
1585619100000|2020-03-31 01:45:00|1160.6|1159.8|1161.6|1160.8|1162|1161.2|1160.6|1159.8|10
1585619400000|2020-03-31 01:50:00|1161.5|1160.7|1162.7|1161.9|1163.4|1162.6|1161.4|1160.6|23
1585619700000|2020-03-31 01:55:00|1162.6|1161.8|1162.2|1161.4|1163.9|1163.1|1161.8|1161|21
1585620000000|2020-03-31 02:00:00|1162.3|1161.5|1162.3|1161.5|1163.6|1162.8|1161.6|1160.8|5
1585620300000|2020-03-31 02:05:00|1162.1|1161.3|1161.9|1161.1|1163.8|1163|1160.9|1160.1|61
1585620600000|2020-03-31 02:10:00|1162|1161.2|1161.7|1160.9|1162.6|1161.8|1161.1|1160.3|16
1585620900000|2020-03-31 02:15:00|1161.8|1161|1162.9|1162.1|1163.1|1162.3|1161.8|1161|7
1585621200000|2020-03-31 02:20:00|1162.8|1162|1163.9|1163.1|1164.1|1163.3|1162.2|1161.4|10
1585621500000|2020-03-31 02:25:00|1164|1163.2|1164.5|1163.7|1164.8|1164|1163.2|1162.4|18
1585621800000|2020-03-31 02:30:00|1164.6|1163.8|1165.4|1164.6|1165.7|1164.9|1164.1|1163.3|20
1585622100000|2020-03-31 02:35:00|1165.3|1164.5|1163.1|1162.3|1165.4|1164.6|1163|1162.2|6
1585622400000|2020-03-31 02:40:00|1163|1162.2|1162.7|1161.9|1163.6|1162.8|1162.5|1161.7|17
1585622700000|2020-03-31 02:45:00|1162.6|1161.8|1163.1|1162.3|1163.4|1162.6|1162.3|1161.5|10
1585623000000|2020-03-31 02:50:00|1162.9|1162.1|1164.3|1163.5|1164.5|1163.7|1162.9|1162.1|5
1585623300000|2020-03-31 02:55:00|1164.2|1163.4|1162.6|1161.8|1164.2|1163.4|1162.4|1161.6|5
1585623600000|2020-03-31 03:00:00|1162.5|1161.7|1159.7|1158.9|1163.4|1162.6|1159.7|1158.9|23
1585623900000|2020-03-31 03:05:00|1159.6|1158.8|1158.7|1157.9|1159.7|1158.9|1158.5|1157.7|38
1585624200000|2020-03-31 03:10:00|1158.4|1157.6|1158.3|1157.5|1159.2|1158.4|1157.8|1157|25
1585624500000|2020-03-31 03:15:00|1158|1157.2|1157.7|1156.9|1158.4|1157.6|1157.2|1156.4|25
1585624800000|2020-03-31 03:20:00|1157.5|1156.7|1159.4|1158.6|1159.5|1158.7|1157.5|1156.7|8
1585625100000|2020-03-31 03:25:00|1159.1|1158.3|1159.4|1158.6|1159.5|1158.7|1158.8|1158|18
1585625400000|2020-03-31 03:30:00|1159.3|1158.5|1159.9|1159.1|1160.5|1159.7|1158.6|1157.8|6
1585625700000|2020-03-31 03:35:00|1159.7|1158.9|1158.5|1157.7|1159.9|1159.1|1158.5|1157.7|4
1585626000000|2020-03-31 03:40:00|1158.4|1157.6|1159.4|1158.6|1160.1|1159.3|1158.1|1157.3|0
1585626300000|2020-03-31 03:45:00|1159.3|1158.5|1159.3|1158.5|1159.8|1159|1158.7|1157.9|3
1585626600000|2020-03-31 03:50:00|1159.4|1158.6|1159.6|1158.8|1159.8|1159|1158.3|1157.5|1
1585626900000|2020-03-31 03:55:00|1159.4|1158.6|1158.1|1157.3|1160.2|1159.4|1158.1|1157.3|0
1585627200000|2020-03-31 04:00:00|1158|1157.2|1156.7|1155.9|1158|1157.2|1156.3|1155.5|24
1585627500000|2020-03-31 04:05:00|1156.8|1156|1157.2|1156.4|1157.5|1156.7|1156|1155.2|7
1585627800000|2020-03-31 04:10:00|1157.3|1156.5|1156.3|1155.5|1157.9|1157.1|1156.3|1155.5|6
1585628100000|2020-03-31 04:15:00|1156.4|1155.6|1155.7|1154.9|1156.6|1155.8|1155.6|1154.8|25
1585628400000|2020-03-31 04:20:00|1155.8|1155|1154.9|1154.1|1156.2|1155.4|1154.9|1154.1|66
1585628700000|2020-03-31 04:25:00|1155|1154.2|1155.3|1154.5|1155.8|1155|1154.6|1153.8|22
1585629000000|2020-03-31 04:30:00|1155.2|1154.4|1151.8|1151|1155.2|1154.4|1151|1150.2|130
1585629300000|2020-03-31 04:35:00|1151.7|1150.9|1150.1|1149.3|1151.8|1151|1148.8|1148|102
1585629600000|2020-03-31 04:40:00|1150.2|1149.4|1149.8|1149|1150.6|1149.8|1148.3|1147.5|44
1585629900000|2020-03-31 04:45:00|1149.9|1149.1|1153.2|1152.4|1154.1|1153.3|1149.8|1149|36
1585630200000|2020-03-31 04:50:00|1153.1|1152.3|1150.2|1149.4|1153.1|1152.3|1149.2|1148.4|22
1585630500000|2020-03-31 04:55:00|1150.1|1149.3|1152.5|1151.7|1152.7|1151.9|1150|1149.2|10
1585630800000|2020-03-31 05:00:00|1152.4|1151.6|1149.3|1148.5|1152.5|1151.7|1148|1147.2|27
1585631100000|2020-03-31 05:05:00|1149.2|1148.4|1150.3|1149.5|1150.8|1150|1149.1|1148.3|7
1585631400000|2020-03-31 05:10:00|1150.4|1149.6|1150.7|1149.9|1151|1150.2|1148.3|1147.5|12
1585631700000|2020-03-31 05:15:00|1150.6|1149.8|1151.4|1150.6|1152.4|1151.6|1148.4|1147.6|7
1585632000000|2020-03-31 05:20:00|1151.5|1150.7|1152.7|1151.9|1153.4|1152.6|1151.1|1150.3|24
1585632300000|2020-03-31 05:25:00|1152.9|1152.1|1156.5|1155.7|1157.1|1156.3|1152.5|1151.7|81
1585632600000|2020-03-31 05:30:00|1156.4|1155.6|1154.6|1153.8|1156.7|1155.9|1153.4|1152.6|17
1585632900000|2020-03-31 05:35:00|1154.4|1153.6|1153.7|1152.9|1155.1|1154.3|1152|1151.2|29
1585633200000|2020-03-31 05:40:00|1153.4|1152.6|1154|1153.2|1155.5|1154.7|1153.3|1152.5|9
1585633500000|2020-03-31 05:45:00|1153.8|1153|1155.1|1154.3|1158|1157.2|1153.8|1153|38
1585633800000|2020-03-31 05:50:00|1155.4|1154.6|1152.3|1151.5|1155.4|1154.6|1151.6|1150.8|86
1585634100000|2020-03-31 05:55:00|1152.4|1151.6|1153.5|1152.7|1154.4|1153.6|1152.4|1151.6|21
1585634400000|2020-03-31 06:00:00|1153.7|1152.9|1149.8|1149|1155.8|1155|1149.8|1149|225
1585634700000|2020-03-31 06:05:00|1150|1149.2|1149.7|1148.9|1150.6|1149.8|1147.3|1146.5|450
1585635000000|2020-03-31 06:10:00|1149.8|1149|1152.1|1151.3|1152.2|1151.4|1149.3|1148.5|53
1585635300000|2020-03-31 06:15:00|1152.6|1151.8|1156.9|1156.1|1157.6|1156.8|1152.1|1151.3|95
1585635600000|2020-03-31 06:20:00|1157|1156.2|1156.6|1155.8|1157.5|1156.7|1155.5|1154.7|50
1585635900000|2020-03-31 06:25:00|1156.3|1155.5|1160.5|1159.7|1160.8|1160|1155.8|1155|336
1585636200000|2020-03-31 06:30:00|1160.6|1159.8|1161.4|1160.6|1162|1161.2|1160.1|1159.3|126
1585636500000|2020-03-31 06:35:00|1161.2|1160.4|1161.1|1160.3|1161.8|1161|1160.4|1159.6|86
1585636800000|2020-03-31 06:40:00|1161.2|1160.4|1159.8|1159|1161.6|1160.8|1159.5|1158.7|44
1585637100000|2020-03-31 06:45:00|1159.7|1158.9|1162.8|1162|1162.8|1162|1159.7|1158.9|79
1585637400000|2020-03-31 06:50:00|1163|1162.2|1161.3|1160.5|1163.2|1162.4|1161.1|1160.3|50
1585637700000|2020-03-31 06:55:00|1161.5|1160.7|1163.6|1162.8|1163.7|1162.9|1161.2|1160.4|93
1585638000000|2020-03-31 07:00:00|1163.7|1162.9|1161|1160.2|1164.5|1163.7|1160.7|1159.9|115
1585638300000|2020-03-31 07:05:00|1160.9|1160.1|1161.8|1161|1163.5|1162.7|1160.4|1159.6|93
1585638600000|2020-03-31 07:10:00|1161.9|1161.1|1165.2|1164.4|1165.3|1164.5|1161.9|1161.1|90
1585638900000|2020-03-31 07:15:00|1165.1|1164.3|1164.9|1164.1|1167.2|1166.4|1164.4|1163.6|116
1585639200000|2020-03-31 07:20:00|1165|1164.2|1167.1|1166.3|1167.3|1166.5|1164.9|1164.1|69
1585639500000|2020-03-31 07:25:00|1166.9|1166.1|1165.2|1164.4|1167.4|1166.6|1164.2|1163.4|35
1585639800000|2020-03-31 07:30:00|1165.1|1164.3|1161.8|1161|1165.4|1164.6|1161.7|1160.9|347
1585640100000|2020-03-31 07:35:00|1161.7|1160.9|1158.9|1158.1|1162.6|1161.8|1158.2|1157.4|218
1585640400000|2020-03-31 07:40:00|1159.2|1158.4|1158.5|1157.7|1160.1|1159.3|1157.5|1156.7|86
1585640700000|2020-03-31 07:45:00|1158.6|1157.8|1163.7|1162.9|1164.4|1163.6|1158.1|1157.3|355
1585641000000|2020-03-31 07:50:00|1164|1163.2|1166.2|1165.4|1167.1|1166.3|1163.2|1162.4|76
1585641300000|2020-03-31 07:55:00|1166.3|1165.5|1163.4|1162.6|1166.3|1165.5|1162.6|1161.8|24
1585641600000|2020-03-31 08:00:00|1163.5|1162.7|1161.5|1160.7|1164.8|1164|1160.9|1160.1|305
1585641900000|2020-03-31 08:05:00|1161.4|1160.6|1164.9|1164.1|1164.9|1164.1|1160.2|1159.4|211
1585642200000|2020-03-31 08:10:00|1164.8|1164|1164.2|1163.4|1165.6|1164.8|1163.4|1162.6|139
1585642500000|2020-03-31 08:15:00|1164.3|1163.5|1163.1|1162.3|1165.3|1164.5|1162.3|1161.5|65
1585642800000|2020-03-31 08:20:00|1163.4|1162.6|1165.6|1164.8|1165.6|1164.8|1162.6|1161.8|127
1585643100000|2020-03-31 08:25:00|1165.4|1164.6|1167.1|1166.3|1167.1|1166.3|1165|1164.2|49
1585643400000|2020-03-31 08:30:00|1167.2|1166.4|1166.6|1165.8|1167.2|1166.4|1165.4|1164.6|26
1585643700000|2020-03-31 08:35:00|1166.5|1165.7|1164.4|1163.6|1167|1166.2|1163.6|1162.8|65
1585644000000|2020-03-31 08:40:00|1164.3|1163.5|1164.1|1163.3|1166.5|1165.7|1164.1|1163.3|75
1585644300000|2020-03-31 08:45:00|1164|1163.2|1162.5|1161.7|1164.4|1163.6|1161|1160.2|141
1585644600000|2020-03-31 08:50:00|1162.4|1161.6|1163|1162.2|1164.6|1163.8|1162.4|1161.6|111
1585644900000|2020-03-31 08:55:00|1162.8|1162|1162.6|1161.8|1164.5|1163.7|1161.8|1161|59
1585645200000|2020-03-31 09:00:00|1163|1162.2|1162.5|1161.7|1163.5|1162.7|1161.7|1160.9|36
1585645500000|2020-03-31 09:05:00|1162.6|1161.8|1163.1|1162.3|1163.2|1162.4|1161.3|1160.5|23
1585645800000|2020-03-31 09:10:00|1163|1162.2|1162.7|1161.9|1163.3|1162.5|1161.8|1161|24
1585646100000|2020-03-31 09:15:00|1162.5|1161.7|1164.2|1163.4|1164.2|1163.4|1162.3|1161.5|77
1585646400000|2020-03-31 09:20:00|1164.3|1163.5|1165.5|1164.7|1165.6|1164.8|1164.1|1163.3|52
1585646700000|2020-03-31 09:25:00|1165.4|1164.6|1164.6|1163.8|1165.6|1164.8|1163.8|1163|26
1585647000000|2020-03-31 09:30:00|1164.5|1163.7|1163.9|1163.1|1165|1164.2|1163|1162.2|21
1585647300000|2020-03-31 09:35:00|1163.8|1163|1164.3|1163.5|1165.3|1164.5|1163.7|1162.9|23
1585647600000|2020-03-31 09:40:00|1164.4|1163.6|1163.2|1162.4|1165.4|1164.6|1162.9|1162.1|44
1585647900000|2020-03-31 09:45:00|1163|1162.2|1161.5|1160.7|1163.1|1162.3|1159.7|1158.9|70
1585648200000|2020-03-31 09:50:00|1161.7|1160.9|1161.6|1160.8|1161.8|1161|1159.2|1158.4|77
1585648500000|2020-03-31 09:55:00|1161.5|1160.7|1161.8|1161|1163.7|1162.9|1161.2|1160.4|71
1585648800000|2020-03-31 10:00:00|1161.9|1161.1|1161.3|1160.5|1162.3|1161.5|1160.7|1159.9|38
1585649100000|2020-03-31 10:05:00|1161.4|1160.6|1160.9|1160.1|1161.4|1160.6|1159.5|1158.7|117
1585649400000|2020-03-31 10:10:00|1160.8|1160|1161.3|1160.5|1161.8|1161|1159.9|1159.1|39
1585649700000|2020-03-31 10:15:00|1161.2|1160.4|1157.7|1156.9|1161.3|1160.5|1157.7|1156.9|86
1585650000000|2020-03-31 10:20:00|1157.4|1156.6|1156.8|1156|1158.2|1157.4|1154.9|1154.1|222
1585650300000|2020-03-31 10:25:00|1156.7|1155.9|1157.1|1156.3|1158.5|1157.7|1156|1155.2|66
1585650600000|2020-03-31 10:30:00|1157.3|1156.5|1158.6|1157.8|1158.6|1157.8|1155.8|1155|88
1585650900000|2020-03-31 10:35:00|1158.4|1157.6|1156.3|1155.5|1158.4|1157.6|1154|1153.2|149
1585651200000|2020-03-31 10:40:00|1156.5|1155.7|1159.6|1158.8|1159.7|1158.9|1156.1|1155.3|101
1585651500000|2020-03-31 10:45:00|1159.5|1158.7|1158.4|1157.6|1160|1159.2|1156.9|1156.1|48
1585651800000|2020-03-31 10:50:00|1158.5|1157.7|1157|1156.2|1159|1158.2|1156.5|1155.7|80
1585652100000|2020-03-31 10:55:00|1157.1|1156.3|1155.5|1154.7|1158.3|1157.5|1155.1|1154.3|97
1585652400000|2020-03-31 11:00:00|1155.8|1155|1153.6|1152.8|1156.3|1155.5|1153.4|1152.6|119
1585652700000|2020-03-31 11:05:00|1153.7|1152.9|1152|1151.2|1155.7|1154.9|1151.9|1151.1|81
1585653000000|2020-03-31 11:10:00|1152.1|1151.3|1152|1151.2|1153.9|1153.1|1151.4|1150.6|94
1585653300000|2020-03-31 11:15:00|1152.1|1151.3|1154.4|1153.6|1154.5|1153.7|1152.1|1151.3|89
1585653600000|2020-03-31 11:20:00|1154.3|1153.5|1152.8|1152|1155.4|1154.6|1151.6|1150.8|83
1585653900000|2020-03-31 11:25:00|1152.7|1151.9|1152.4|1151.6|1153.9|1153.1|1152.1|1151.3|22
1585654200000|2020-03-31 11:30:00|1152.7|1151.9|1153.5|1152.7|1153.8|1153|1152.3|1151.5|86
1585654500000|2020-03-31 11:35:00|1153.4|1152.6|1152.8|1152|1154|1153.2|1152.8|1152|35
1585654800000|2020-03-31 11:40:00|1153|1152.2|1150.5|1149.7|1154.2|1153.4|1150.5|1149.7|241
1585655100000|2020-03-31 11:45:00|1150.4|1149.6|1151.2|1150.4|1151.5|1150.7|1149.8|1149|161
1585655400000|2020-03-31 11:50:00|1151.1|1150.3|1153.4|1152.6|1154.3|1153.5|1150.8|1150|356
1585655700000|2020-03-31 11:55:00|1153.3|1152.5|1154|1153.2|1154.8|1154|1152.6|1151.8|68
1585656000000|2020-03-31 12:00:00|1154.1|1153.3|1149.2|1148.4|1154.4|1153.6|1148.3|1147.5|194
1585656300000|2020-03-31 12:05:00|1149.3|1148.5|1148.4|1147.6|1149.5|1148.7|1147|1146.2|137
1585656600000|2020-03-31 12:10:00|1148.5|1147.7|1146.1|1145.3|1149.8|1149|1145.9|1145.1|249
1585656900000|2020-03-31 12:15:00|1146|1145.2|1144.5|1143.7|1146.6|1145.8|1143.4|1142.6|217
1585657200000|2020-03-31 12:20:00|1144.6|1143.8|1144.7|1143.9|1146.3|1145.5|1142.5|1141.7|319
1585657500000|2020-03-31 12:25:00|1144.8|1144|1147.8|1147|1148.3|1147.5|1144.8|1144|165
1585657800000|2020-03-31 12:30:00|1147.9|1147.1|1149.7|1148.9|1151.6|1150.8|1147.8|1147|402
1585658100000|2020-03-31 12:35:00|1149.9|1149.1|1146.1|1145.3|1150.7|1149.9|1146.1|1145.3|128
1585658400000|2020-03-31 12:40:00|1146.2|1145.4|1148|1147.2|1149|1148.2|1146.2|1145.4|169
1585658700000|2020-03-31 12:45:00|1148.1|1147.3|1147.3|1146.5|1148.1|1147.3|1145.2|1144.4|157
1585659000000|2020-03-31 12:50:00|1147.2|1146.4|1147.6|1146.8|1148.5|1147.7|1146.3|1145.5|166
1585659300000|2020-03-31 12:55:00|1147.7|1146.9|1150.6|1149.8|1150.6|1149.8|1146.6|1145.8|144
1585659600000|2020-03-31 13:00:00|1150.4|1149.6|1151.8|1151|1152.3|1151.5|1149.5|1148.7|178
1585659900000|2020-03-31 13:05:00|1151.9|1151.1|1152.9|1152.1|1152.9|1152.1|1151.9|1151.1|620
1585660200000|2020-03-31 13:10:00|1152.8|1152|1152.1|1151.3|1155|1154.2|1151.8|1151|251
1585660500000|2020-03-31 13:15:00|1151.9|1151.1|1154.1|1153.3|1154.2|1153.4|1151.1|1150.3|195
1585660800000|2020-03-31 13:20:00|1154.2|1153.4|1154.6|1153.8|1155.5|1154.7|1154.1|1153.3|334
1585661100000|2020-03-31 13:25:00|1154.7|1153.9|1154.2|1153.4|1155.6|1154.8|1152.1|1151.3|585
1585661400000|2020-03-31 13:30:00|1154.4|1153.6|1158.2|1157.4|1161.2|1160.4|1152|1151.2|4669
1585661700000|2020-03-31 13:35:00|1158.3|1157.5|1155.7|1154.9|1161.6|1160.8|1151.2|1150.4|2284
1585662000000|2020-03-31 13:40:00|1156|1155.2|1156.8|1156|1162.8|1162|1156|1155.2|2170
1585662300000|2020-03-31 13:45:00|1156.7|1155.9|1152.3|1151.5|1160|1159.2|1151.6|1150.8|2075
1585662600000|2020-03-31 13:50:00|1152.2|1151.4|1150.6|1149.8|1155.6|1154.8|1147.4|1146.6|1544
1585662900000|2020-03-31 13:55:00|1150.4|1149.6|1153.1|1152.3|1156.4|1155.6|1149.4|1148.6|895
1585663200000|2020-03-31 14:00:00|1153.4|1152.6|1155.5|1154.7|1158|1157.2|1152.6|1151.8|1650
1585663500000|2020-03-31 14:05:00|1155.4|1154.6|1155.6|1154.8|1159.4|1158.6|1154.8|1154|980
1585663800000|2020-03-31 14:10:00|1155.4|1154.6|1164.6|1163.8|1164.9|1164.1|1154.9|1154.1|2842
1585664100000|2020-03-31 14:15:00|1164.7|1163.9|1168.2|1167.4|1168.2|1167.4|1161.6|1160.8|2319
1585664400000|2020-03-31 14:20:00|1168|1167.2|1167.6|1166.8|1168.9|1168.1|1164.9|1164.1|1388
1585664700000|2020-03-31 14:25:00|1167.5|1166.7|1164.8|1164|1167.5|1166.7|1162.2|1161.4|1427
1585665000000|2020-03-31 14:30:00|1164.7|1163.9|1163.1|1162.3|1166.9|1166.1|1162.5|1161.7|1248
1585665300000|2020-03-31 14:35:00|1163|1162.2|1164.7|1163.9|1166.4|1165.6|1162.3|1161.5|1261
1585665600000|2020-03-31 14:40:00|1164.9|1164.1|1163.4|1162.6|1167.3|1166.5|1162.6|1161.8|1365
1585665900000|2020-03-31 14:45:00|1163.3|1162.5|1164.2|1163.4|1165.5|1164.7|1162.7|1161.9|1185
1585666200000|2020-03-31 14:50:00|1164.3|1163.5|1164.2|1163.4|1168|1167.2|1163|1162.2|1515
1585666500000|2020-03-31 14:55:00|1164.4|1163.6|1160.6|1159.8|1167|1166.2|1160.5|1159.7|1540
1585666800000|2020-03-31 15:00:00|1160.7|1159.9|1157.7|1156.9|1161.2|1160.4|1156.6|1155.8|1582
1585667100000|2020-03-31 15:05:00|1157.9|1157.1|1161.2|1160.4|1161.8|1161|1157.8|1157|885
1585667400000|2020-03-31 15:10:00|1161.1|1160.3|1161.5|1160.7|1163.9|1163.1|1159.9|1159.1|941
1585667700000|2020-03-31 15:15:00|1161.6|1160.8|1160.3|1159.5|1164.3|1163.5|1159.3|1158.5|1443
1585668000000|2020-03-31 15:20:00|1160.4|1159.6|1159.9|1159.1|1162.3|1161.5|1156.5|1155.7|1396
1585668300000|2020-03-31 15:25:00|1160|1159.2|1160.6|1159.8|1161.8|1161|1158.4|1157.6|1757
1585668600000|2020-03-31 15:30:00|1160.5|1159.7|1163|1162.2|1164.9|1164.1|1160.4|1159.6|1391
1585668900000|2020-03-31 15:35:00|1163.2|1162.4|1157.6|1156.8|1164|1163.2|1157.3|1156.5|1588
1585669200000|2020-03-31 15:40:00|1157.5|1156.7|1163.4|1162.6|1163.8|1163|1157.5|1156.7|1233
1585669500000|2020-03-31 15:45:00|1163.2|1162.4|1161.5|1160.7|1163.3|1162.5|1159.2|1158.4|1000
1585669800000|2020-03-31 15:50:00|1161.6|1160.8|1158.7|1157.9|1163.3|1162.5|1158.5|1157.7|774
1585670100000|2020-03-31 15:55:00|1158.8|1158|1160.9|1160.1|1161.8|1161|1158|1157.2|866
1585670400000|2020-03-31 16:00:00|1161|1160.2|1157.7|1156.9|1161.4|1160.6|1157|1156.2|747
1585670700000|2020-03-31 16:05:00|1157.4|1156.6|1161.9|1161.1|1162|1161.2|1157|1156.2|963
1585671000000|2020-03-31 16:10:00|1161.5|1160.7|1159.2|1158.4|1162.3|1161.5|1159.1|1158.3|951
1585671300000|2020-03-31 16:15:00|1159.3|1158.5|1157|1156.2|1160.4|1159.6|1156.8|1156|720
1585671600000|2020-03-31 16:20:00|1156.9|1156.1|1151.9|1151.1|1157.6|1156.8|1151.9|1151.1|1487
1585671900000|2020-03-31 16:25:00|1152|1151.2|1149.9|1149.1|1152|1151.2|1147.2|1146.4|1522
1585672200000|2020-03-31 16:30:00|1149.8|1149|1147.1|1146.3|1149.9|1149.1|1145.8|1145|1301
1585672500000|2020-03-31 16:35:00|1147|1146.2|1144.2|1143.4|1148.3|1147.5|1142.4|1141.6|1534
1585672800000|2020-03-31 16:40:00|1144.4|1143.6|1150.2|1149.4|1151|1150.2|1143.9|1143.1|1077
1585673100000|2020-03-31 16:45:00|1150.4|1149.6|1152.3|1151.5|1152.6|1151.8|1148.5|1147.7|683
1585673400000|2020-03-31 16:50:00|1152.4|1151.6|1153.1|1152.3|1153.5|1152.7|1150.1|1149.3|592
1585673700000|2020-03-31 16:55:00|1153|1152.2|1146.4|1145.6|1153.1|1152.3|1145.9|1145.1|1042
1585674000000|2020-03-31 17:00:00|1146.5|1145.7|1147|1146.2|1150.7|1149.9|1145.8|1145|1026
1585674300000|2020-03-31 17:05:00|1146.9|1146.1|1146.2|1145.4|1147.8|1147|1141.8|1141|1659
1585674600000|2020-03-31 17:10:00|1146|1145.2|1144.2|1143.4|1147.1|1146.3|1143.2|1142.4|1084
1585674900000|2020-03-31 17:15:00|1144.1|1143.3|1140.5|1139.7|1144.1|1143.3|1138.9|1138.1|1820
1585675200000|2020-03-31 17:20:00|1140.3|1139.5|1139.2|1138.4|1141|1140.2|1136.2|1135.4|1574
1585675500000|2020-03-31 17:25:00|1139.3|1138.5|1138.3|1137.5|1140.5|1139.7|1137.2|1136.4|1076
1585675800000|2020-03-31 17:30:00|1138.4|1137.6|1139.6|1138.8|1142|1141.2|1135.1|1134.3|1375
1585676100000|2020-03-31 17:35:00|1140|1139.2|1143.4|1142.6|1145.2|1144.4|1139.6|1138.8|1251
1585676400000|2020-03-31 17:40:00|1143.3|1142.5|1142.7|1141.9|1144.5|1143.7|1141.7|1140.9|725
1585676700000|2020-03-31 17:45:00|1143.1|1142.3|1144.3|1143.5|1145.2|1144.4|1143.1|1142.3|696
1585677000000|2020-03-31 17:50:00|1144.2|1143.4|1141.3|1140.5|1144.4|1143.6|1139.8|1139|595
1585677300000|2020-03-31 17:55:00|1141.1|1140.3|1146.6|1145.8|1147.2|1146.4|1141|1140.2|759
1585677600000|2020-03-31 18:00:00|1146.8|1146|1145.2|1144.4|1147.4|1146.6|1144.4|1143.6|911
1585677900000|2020-03-31 18:05:00|1145.3|1144.5|1147.6|1146.8|1148.6|1147.8|1144.2|1143.4|692
1585678200000|2020-03-31 18:10:00|1147.7|1146.9|1144.2|1143.4|1147.9|1147.1|1144.2|1143.4|599
1585678500000|2020-03-31 18:15:00|1144.3|1143.5|1145.8|1145|1146.3|1145.5|1142.9|1142.1|709
1585678800000|2020-03-31 18:20:00|1145.6|1144.8|1145.4|1144.6|1146.8|1146|1144.4|1143.6|635
1585679100000|2020-03-31 18:25:00|1145.3|1144.5|1148|1147.2|1148.1|1147.3|1145.1|1144.3|557
1585679400000|2020-03-31 18:30:00|1147.9|1147.1|1149.1|1148.3|1150.8|1150|1146.5|1145.7|1203
1585679700000|2020-03-31 18:35:00|1149|1148.2|1152.3|1151.5|1152.9|1152.1|1148.6|1147.8|916
1585680000000|2020-03-31 18:40:00|1152.2|1151.4|1151.2|1150.4|1153.2|1152.4|1150.9|1150.1|653
1585680300000|2020-03-31 18:45:00|1151.3|1150.5|1148.5|1147.7|1151.5|1150.7|1146.3|1145.5|1554
1585680600000|2020-03-31 18:50:00|1148.7|1147.9|1150.3|1149.5|1152.7|1151.9|1147.9|1147.1|1062
1585680900000|2020-03-31 18:55:00|1150.2|1149.4|1148.8|1148|1151.8|1151|1148.2|1147.4|704
1585681200000|2020-03-31 19:00:00|1148.9|1148.1|1147.4|1146.6|1151.8|1151|1146.8|1146|1016
1585681500000|2020-03-31 19:05:00|1147.5|1146.7|1147.1|1146.3|1148.5|1147.7|1145|1144.2|1068
1585681800000|2020-03-31 19:10:00|1146.9|1146.1|1142.8|1142|1147.2|1146.4|1140.8|1140|1815
1585682100000|2020-03-31 19:15:00|1142.6|1141.8|1136.6|1135.8|1143.2|1142.4|1136.1|1135.3|2823
1585682400000|2020-03-31 19:20:00|1136.8|1136|1129.5|1128.7|1137.7|1136.9|1128.9|1128.1|3877
1585682700000|2020-03-31 19:25:00|1129.6|1128.8|1130.3|1129.5|1134.3|1133.5|1129.3|1128.5|2208
1585683000000|2020-03-31 19:30:00|1130.4|1129.6|1134.9|1134.1|1135.2|1134.4|1130.3|1129.5|1910
1585683300000|2020-03-31 19:35:00|1135|1134.2|1136.3|1135.5|1137.5|1136.7|1133|1132.2|1898
1585683600000|2020-03-31 19:40:00|1136.2|1135.4|1138.1|1137.3|1139.5|1138.7|1134.9|1134.1|1880
1585683900000|2020-03-31 19:45:00|1138.3|1137.5|1134.2|1133.4|1140.5|1139.7|1133.7|1132.9|2712
1585684200000|2020-03-31 19:50:00|1134.8|1134|1145.5|1144.7|1149.8|1149|1134.8|1134|9088
1585684500000|2020-03-31 19:55:00|1145.9|1145.1|1153.9|1153.1|1153.9|1153.1|1145.7|1144.9|27507
1585684800000|2020-03-31 20:00:00|1153.4|1152.6|1148.4|1147.6|1153.4|1152.6|1140.3|1139.5|9048
1585685100000|2020-03-31 20:05:00|1148.5|1147.7|1147|1146.2|1148.7|1147.9|1147|1146.2|2349
1585685400000|2020-03-31 20:10:00|1147.1|1146.3|1140.9|1139.6|1147.4|1146.6|1140.1|1139.3|2686
1585685700000|2020-03-31 20:15:00|1141.1|1139.8|1141.9|1140.6|1142.1|1140.8|1140.6|1139.3|0
1585686000000|2020-03-31 20:20:00|1141.8|1140.5|1142.4|1141.1|1142.5|1141.2|1141.7|1140.4|0
1585686300000|2020-03-31 20:25:00|1142.3|1141|1142|1140.7|1142.4|1141.1|1141.9|1140.6|0
1585686600000|2020-03-31 20:30:00|1141.2|1140.4|1140.1|1139.3|1142.2|1141.4|1139.9|1139.1|541
1585686900000|2020-03-31 20:35:00|1139.7|1138.9|1143|1142.2|1143.2|1142.4|1139.4|1138.6|311
1585687200000|2020-03-31 20:40:00|1143.1|1142.3|1142.3|1141.5|1144.8|1144|1142.3|1141.5|161
1585687500000|2020-03-31 20:45:00|1142.2|1141.4|1141.5|1140.7|1142.5|1141.7|1141.4|1140.6|176
1585687800000|2020-03-31 20:50:00|1141.6|1140.8|1140.2|1139.4|1141.6|1140.8|1140|1139.2|342
1585688100000|2020-03-31 20:55:00|1140.1|1139.3|1139.7|1138.4|1140.2|1139.4|1139.2|1138.1|368
1585688400000|2020-03-31 21:00:00|1139.8|1138.5|1139.9|1138.6|1140.2|1138.9|1139.6|1138.3|0
1585688700000|2020-03-31 21:05:00|1139.8|1138.5|1140|1138.7|1140|1138.7|1139.7|1138.4|0
1585689000000|2020-03-31 21:10:00|1140.1|1138.8|1140.4|1139.1|1140.4|1139.1|1140.1|1138.8|0
1585689300000|2020-03-31 21:15:00|1140.5|1139.2|1140.6|1139.3|1140.7|1139.4|1140.5|1139.2|0
1585689600000|2020-03-31 21:20:00|1140.7|1139.4|1140.7|1139.4|1140.8|1139.5|1140.5|1139.2|0
1585689900000|2020-03-31 21:25:00|1140.6|1139.3|1140.6|1139.3|1140.7|1139.4|1140.5|1139.2|0
1585690200000|2020-03-31 21:30:00|1140.7|1139.4|1140.6|1139.3|1140.8|1139.5|1140.6|1139.3|0
1585690500000|2020-03-31 21:35:00|1140.7|1139.4|1140.6|1139.3|1140.7|1139.4|1140.6|1139.3|0
1585690800000|2020-03-31 21:40:00|1140.7|1139.4|1140.6|1139.3|1140.7|1139.4|1140.6|1139.3|0
1585691100000|2020-03-31 21:45:00|1140.5|1139.2|1140.2|1138.9|1140.5|1139.2|1140|1138.7|0
1585691400000|2020-03-31 21:50:00|1140.3|1139|1140.1|1138.8|1140.3|1139|1140|1138.7|0
1585691700000|2020-03-31 21:55:00|1140.2|1138.9|1139.8|1138.5|1140.2|1138.9|1139.8|1138.5|0
1585692000000|2020-03-31 22:00:00|1140|1139.2|1135.9|1135.1|1140.3|1139.5|1135.5|1134.7|366
1585692300000|2020-03-31 22:05:00|1136.2|1135.4|1133.8|1133|1136.4|1135.6|1133|1132.2|223
1585692600000|2020-03-31 22:10:00|1134.1|1133.3|1132.4|1131.6|1134.3|1133.5|1132.1|1131.3|223
1585692900000|2020-03-31 22:15:00|1132.2|1131.4|1130.8|1130|1132.6|1131.8|1129.5|1128.7|458
1585693200000|2020-03-31 22:20:00|1130.7|1129.9|1131.2|1130.4|1131.3|1130.5|1130.2|1129.4|113
1585693500000|2020-03-31 22:25:00|1131.3|1130.5|1131.4|1130.6|1131.7|1130.9|1129.8|1129|283
1585693800000|2020-03-31 22:30:00|1130.7|1129.9|1128.2|1127.4|1131.1|1130.3|1127.8|1127|304
1585694100000|2020-03-31 22:35:00|1128.3|1127.5|1129.4|1128.6|1129.6|1128.8|1126.7|1125.9|194
1585694400000|2020-03-31 22:40:00|1129|1128.2|1129.1|1128.3|1129.7|1128.9|1128.1|1127.3|97
1585694700000|2020-03-31 22:45:00|1129.2|1128.4|1130.7|1129.9|1130.9|1130.1|1129.2|1128.4|122
1585695000000|2020-03-31 22:50:00|1130.8|1130|1129.8|1129|1130.9|1130.1|1129.6|1128.8|69
1585695300000|2020-03-31 22:55:00|1129.9|1129.1|1130.7|1129.9|1130.7|1129.9|1129.8|1129|42
1585695600000|2020-03-31 23:00:00|1130.8|1130|1131.4|1130.6|1131.9|1131.1|1130.7|1129.9|223
1585695900000|2020-03-31 23:05:00|1131.2|1130.4|1129.3|1128.5|1131.2|1130.4|1129.3|1128.5|150
1585696200000|2020-03-31 23:10:00|1129.4|1128.6|1127.5|1126.7|1129.6|1128.8|1127.2|1126.4|177
1585696500000|2020-03-31 23:15:00|1127.3|1126.5|1126.6|1125.8|1128.6|1127.8|1126.1|1125.3|190
1585696800000|2020-03-31 23:20:00|1126.7|1125.9|1125.6|1124.8|1126.7|1125.9|1125.1|1124.3|144
1585697100000|2020-03-31 23:25:00|1125.5|1124.7|1125.8|1125|1126.2|1125.4|1125.1|1124.3|120
1585697400000|2020-03-31 23:30:00|1125.7|1124.9|1124.6|1123.8|1126.3|1125.5|1124.6|1123.8|220
1585697700000|2020-03-31 23:35:00|1124.5|1123.7|1125.3|1124.5|1125.4|1124.6|1124.2|1123.4|161
1585698000000|2020-03-31 23:40:00|1125.2|1124.4|1124.8|1124|1125.6|1124.8|1124.4|1123.6|151
1585698300000|2020-03-31 23:45:00|1125|1124.2|1126.2|1125.4|1127.2|1126.4|1124.9|1124.1|215
1585698600000|2020-03-31 23:50:00|1125.8|1125|1124.2|1123.4|1126|1125.2|1123.4|1122.6|177
1585698900000|2020-03-31 23:55:00|1124|1123.2|1122.7|1121.9|1124.1|1123.3|1122.2|1121.4|414
1585699200000|2020-04-01 00:00:00|1122.8|1122|1122.1|1121.3|1124.2|1123.4|1121.1|1120.3|208
1585699500000|2020-04-01 00:05:00|1122.2|1121.4|1121.2|1120.4|1122.7|1121.9|1120.9|1120.1|110
1585699800000|2020-04-01 00:10:00|1121.3|1120.5|1120.3|1119.5|1121.5|1120.7|1119.4|1118.6|81
1585700100000|2020-04-01 00:15:00|1120.4|1119.6|1120.8|1120|1123.1|1122.3|1120.1|1119.3|239
1585700400000|2020-04-01 00:20:00|1120.9|1120.1|1122.3|1121.5|1122.3|1121.5|1120.1|1119.3|183
1585700700000|2020-04-01 00:25:00|1122.2|1121.4|1121.8|1121|1122.2|1121.4|1120.6|1119.8|76
1585701000000|2020-04-01 00:30:00|1122.1|1121.3|1123.9|1123.1|1125.5|1124.7|1121.5|1120.7|129
1585701300000|2020-04-01 00:35:00|1124|1123.2|1126|1125.2|1126|1125.2|1122.9|1122.1|101
1585701600000|2020-04-01 00:40:00|1126.1|1125.3|1126|1125.2|1126.9|1126.1|1124.8|1124|84
1585701900000|2020-04-01 00:45:00|1126.1|1125.3|1127.9|1127.1|1128.6|1127.8|1125|1124.2|152
1585702200000|2020-04-01 00:50:00|1128|1127.2|1127.6|1126.8|1128.8|1128|1127|1126.2|74
1585702500000|2020-04-01 00:55:00|1127.7|1126.9|1128.9|1128.1|1129.4|1128.6|1127.7|1126.9|101
1585702800000|2020-04-01 01:00:00|1128.8|1128|1127.2|1126.4|1129|1128.2|1126.8|1126|154
1585703100000|2020-04-01 01:05:00|1127.3|1126.5|1128.2|1127.4|1129|1128.2|1126.7|1125.9|68
1585703400000|2020-04-01 01:10:00|1128.3|1127.5|1125.3|1124.5|1128.3|1127.5|1125.1|1124.3|73
1585703700000|2020-04-01 01:15:00|1125.2|1124.4|1124|1123.2|1125.2|1124.4|1123.2|1122.4|59
1585704000000|2020-04-01 01:20:00|1123.9|1123.1|1124.9|1124.1|1126.2|1125.4|1122.3|1121.5|209
1585704300000|2020-04-01 01:25:00|1125|1124.2|1126.5|1125.7|1127.7|1126.9|1125|1124.2|85
1585704600000|2020-04-01 01:30:00|1126.7|1125.9|1124.1|1123.3|1127|1126.2|1123.1|1122.3|151
1585704900000|2020-04-01 01:35:00|1124.2|1123.4|1123.5|1122.7|1125.6|1124.8|1123.1|1122.3|59
1585705200000|2020-04-01 01:40:00|1123.6|1122.8|1122.6|1121.8|1123.9|1123.1|1122|1121.2|69
1585705500000|2020-04-01 01:45:00|1122.9|1122.1|1124.8|1124|1125.3|1124.5|1122|1121.2|52
1585705800000|2020-04-01 01:50:00|1124.9|1124.1|1126.5|1125.7|1126.8|1126|1124.8|1124|42
1585706100000|2020-04-01 01:55:00|1126.7|1125.9|1126.7|1125.9|1126.7|1125.9|1125.3|1124.5|25
1585706400000|2020-04-01 02:00:00|1126.6|1125.8|1125.8|1125|1127.6|1126.8|1124.5|1123.7|158
1585706700000|2020-04-01 02:05:00|1126|1125.2|1126|1125.2|1126.6|1125.8|1124.6|1123.8|62
1585707000000|2020-04-01 02:10:00|1125.9|1125.1|1126|1125.2|1126.4|1125.6|1125.3|1124.5|22
1585707300000|2020-04-01 02:15:00|1126.1|1125.3|1125.5|1124.7|1127.3|1126.5|1125.5|1124.7|21
1585707600000|2020-04-01 02:20:00|1125.6|1124.8|1124.5|1123.7|1126.8|1126|1124.2|1123.4|9
1585707900000|2020-04-01 02:25:00|1124.7|1123.9|1123.6|1122.8|1125.6|1124.8|1123.4|1122.6|14
1585708200000|2020-04-01 02:30:00|1123.7|1122.9|1122.6|1121.8|1124.7|1123.9|1122.6|1121.8|159
1585708500000|2020-04-01 02:35:00|1122.7|1121.9|1123.3|1122.5|1123.3|1122.5|1122|1121.2|20
1585708800000|2020-04-01 02:40:00|1123.2|1122.4|1124|1123.2|1124.1|1123.3|1122.1|1121.3|13
1585709100000|2020-04-01 02:45:00|1123.7|1122.9|1124.4|1123.6|1124.8|1124|1123.6|1122.8|104
1585709400000|2020-04-01 02:50:00|1124.2|1123.4|1123.4|1122.6|1124.5|1123.7|1123.4|1122.6|13
1585709700000|2020-04-01 02:55:00|1123.5|1122.7|1122.7|1121.9|1124.5|1123.7|1122.7|1121.9|205
1585710000000|2020-04-01 03:00:00|1122.6|1121.8|1121.8|1121|1123|1122.2|1121.2|1120.4|55
1585710300000|2020-04-01 03:05:00|1121.7|1120.9|1122.2|1121.4|1122.4|1121.6|1121.5|1120.7|17
1585710600000|2020-04-01 03:10:00|1122.1|1121.3|1122.6|1121.8|1123.1|1122.3|1121.9|1121.1|16
1585710900000|2020-04-01 03:15:00|1122.7|1121.9|1121.4|1120.6|1123.1|1122.3|1121.4|1120.6|32
1585711200000|2020-04-01 03:20:00|1121.5|1120.7|1120.1|1119.3|1121.5|1120.7|1119.9|1119.1|60
1585711500000|2020-04-01 03:25:00|1120.2|1119.4|1121|1120.2|1121.1|1120.3|1120.2|1119.4|24
1585711800000|2020-04-01 03:30:00|1120.9|1120.1|1121.6|1120.8|1121.9|1121.1|1120.5|1119.7|24
1585712100000|2020-04-01 03:35:00|1121.5|1120.7|1120.5|1119.7|1121.7|1120.9|1120.2|1119.4|41
1585712400000|2020-04-01 03:40:00|1120.8|1120|1120.5|1119.7|1120.8|1120|1120.2|1119.4|42
1585712700000|2020-04-01 03:45:00|1120.3|1119.5|1120.4|1119.6|1120.9|1120.1|1120.1|1119.3|49
1585713000000|2020-04-01 03:50:00|1120.5|1119.7|1119.8|1119|1121.2|1120.4|1119.6|1118.8|79
1585713300000|2020-04-01 03:55:00|1119.5|1118.7|1116.7|1115.9|1119.5|1118.7|1116.5|1115.7|234
1585713600000|2020-04-01 04:00:00|1116.6|1115.8|1116|1115.2|1118|1117.2|1116|1115.2|92
1585713900000|2020-04-01 04:05:00|1115.9|1115.1|1114.9|1114.1|1115.9|1115.1|1114.5|1113.7|150
1585714200000|2020-04-01 04:10:00|1114.8|1114|1114.1|1113.3|1115.7|1114.9|1114.1|1113.3|32
1585714500000|2020-04-01 04:15:00|1114.2|1113.4|1114.5|1113.7|1115.5|1114.7|1114.1|1113.3|46
1585714800000|2020-04-01 04:20:00|1114.4|1113.6|1113.2|1112.4|1114.5|1113.7|1113|1112.2|107
1585715100000|2020-04-01 04:25:00|1113.1|1112.3|1112.8|1112|1113.4|1112.6|1111.7|1110.9|116
1585715400000|2020-04-01 04:30:00|1112.4|1111.6|1113.5|1112.7|1113.6|1112.8|1112.3|1111.5|90
1585715700000|2020-04-01 04:35:00|1113.6|1112.8|1113.1|1112.3|1114.6|1113.8|1113|1112.2|43
1585716000000|2020-04-01 04:40:00|1113|1112.2|1113.9|1113.1|1114|1113.2|1111.7|1110.9|87
1585716300000|2020-04-01 04:45:00|1113.8|1113|1112.6|1111.8|1113.9|1113.1|1111.8|1111|61
1585716600000|2020-04-01 04:50:00|1112.5|1111.7|1113.5|1112.7|1113.5|1112.7|1112.5|1111.7|21
1585716900000|2020-04-01 04:55:00|1113.4|1112.6|1114.7|1113.9|1115.1|1114.3|1113.2|1112.4|85
1585717200000|2020-04-01 05:00:00|1114.8|1114|1114.6|1113.8|1115.5|1114.7|1113.6|1112.8|102
1585717500000|2020-04-01 05:05:00|1114.7|1113.9|1112.3|1111.5|1115.7|1114.9|1112.3|1111.5|121
1585717800000|2020-04-01 05:10:00|1112.2|1111.4|1111.1|1110.3|1113.7|1112.9|1111.1|1110.3|99
1585718100000|2020-04-01 05:15:00|1111|1110.2|1112.3|1111.5|1112.3|1111.5|1110.6|1109.8|83
1585718400000|2020-04-01 05:20:00|1112.2|1111.4|1107.4|1106.6|1112.2|1111.4|1107.3|1106.5|183
1585718700000|2020-04-01 05:25:00|1107.5|1106.7|1106.4|1105.6|1108.4|1107.6|1105.5|1104.7|253
1585719000000|2020-04-01 05:30:00|1106.7|1105.9|1103.6|1102.8|1107.1|1106.3|1103.2|1102.4|197
1585719300000|2020-04-01 05:35:00|1103.5|1102.7|1100.2|1099.4|1104|1103.2|1099.9|1099.1|243
1585719600000|2020-04-01 05:40:00|1100.3|1099.5|1099.1|1098.3|1101.7|1100.9|1097.6|1096.8|238
1585719900000|2020-04-01 05:45:00|1098.9|1098.1|1095.6|1094.8|1102.1|1101.3|1095.5|1094.7|583
1585720200000|2020-04-01 05:50:00|1095.7|1094.9|1097.8|1097|1098.8|1098|1094.5|1093.7|278
1585720500000|2020-04-01 05:55:00|1098|1097.2|1099.1|1098.3|1100.2|1099.4|1097.6|1096.8|214
1585720800000|2020-04-01 06:00:00|1098.9|1098.1|1095.2|1094.4|1100.3|1099.5|1095|1094.2|270
1585721100000|2020-04-01 06:05:00|1095.3|1094.5|1093.4|1092.6|1095.7|1094.9|1090|1089.2|166
1585721400000|2020-04-01 06:10:00|||||||||21
1585721700000|2020-04-01 06:15:00|||||||||20
1585722000000|2020-04-01 06:20:00|1093.5|1092.7|1093.4|1092.6|1093.7|1092.9|1093.4|1092.6|218
1585722300000|2020-04-01 06:25:00|1093.5|1092.7|1094.9|1094.1|1097.2|1096.4|1093.4|1092.6|303
1585722600000|2020-04-01 06:30:00|1094.8|1094|1094.3|1093.5|1095.8|1095|1093.4|1092.6|149
1585722900000|2020-04-01 06:35:00|1094.7|1093.9|1093.8|1093|1097.6|1096.8|1093.4|1092.6|131
1585723200000|2020-04-01 06:40:00|1093.9|1093.1|1095.1|1094.3|1095.4|1094.6|1093.4|1092.6|51
1585723500000|2020-04-01 06:45:00|1095|1094.2|1095.2|1094.4|1097.4|1096.6|1093.8|1093|222
1585723800000|2020-04-01 06:50:00|1095.3|1094.5|1094.5|1093.7|1096.7|1095.9|1093.7|1092.9|125
1585724100000|2020-04-01 06:55:00|1093.7|1092.9|1097.8|1097|1097.8|1097|1093.6|1092.8|245
1585724400000|2020-04-01 07:00:00|1098.2|1097.4|1097.4|1096.6|1099.3|1098.5|1095.6|1094.8|229
1585724700000|2020-04-01 07:05:00|1097.5|1096.7|1100.7|1099.9|1101.1|1100.3|1095.5|1094.7|459
1585725000000|2020-04-01 07:10:00|1101|1100.2|1101|1100.2|1102.1|1101.3|1099.8|1099|374
1585725300000|2020-04-01 07:15:00|1100.7|1099.9|1104.1|1103.3|1104.3|1103.5|1099.7|1098.9|376
1585725600000|2020-04-01 07:20:00|1104.3|1103.5|1097.1|1096.3|1104.6|1103.8|1097.1|1096.3|340
1585725900000|2020-04-01 07:25:00|1097|1096.2|1094.9|1094.1|1097.8|1097|1094.8|1094|474
1585726200000|2020-04-01 07:30:00|1094.6|1093.8|1093.6|1092.8|1095.5|1094.7|1093.6|1092.8|420
1585726500000|2020-04-01 07:35:00|1093.8|1093|1093.7|1092.9|1094.9|1094.1|1093.6|1092.8|192
1585726800000|2020-04-01 07:40:00|1093.6|1092.8|1094|1093.2|1094.4|1093.6|1093.6|1092.8|86
1585727100000|2020-04-01 07:45:00|1093.6|1092.8|1093.6|1092.8|1094|1093.2|1093.6|1092.8|31
1585727400000|2020-04-01 07:50:00|1094.2|1093.4|1093.6|1092.8|1094.9|1094.1|1093.6|1092.8|196
1585727700000|2020-04-01 07:55:00|1093.7|1092.9|1093.6|1092.8|1094|1093.2|1093.6|1092.8|83
1585728000000|2020-04-01 08:00:00|||||||||21
1585728600000|2020-04-01 08:10:00|1093.7|1092.9|1093.7|1092.9|1094.6|1093.8|1093.6|1092.8|267
1585728900000|2020-04-01 08:15:00|1093.6|1092.8|1093.6|1092.8|1094.3|1093.5|1093.6|1092.8|72
1585729200000|2020-04-01 08:20:00|1093.7|1092.9|1093.7|1092.9|1093.7|1092.9|1093.7|1092.9|14
1585729500000|2020-04-01 08:25:00|1093.6|1092.8|1093.6|1092.8|1093.6|1092.8|1093.6|1092.8|13
1585729800000|2020-04-01 08:30:00|||||||||1
1585730400000|2020-04-01 08:40:00|||||||||1
1585730700000|2020-04-01 08:45:00|||||||||2
1585731000000|2020-04-01 08:50:00|||||||||1
1585731300000|2020-04-01 08:55:00|||||||||9
1585731600000|2020-04-01 09:00:00|1093.7|1092.9|1094.4|1093.6|1094.7|1093.9|1093.6|1092.8|244
1585731900000|2020-04-01 09:05:00|1094|1093.2|1095|1094.2|1095.9|1095.1|1093.7|1092.9|207
1585732200000|2020-04-01 09:10:00|1095.1|1094.3|1095.6|1094.8|1096.9|1096.1|1094.7|1093.9|260
1585732500000|2020-04-01 09:15:00|1095.9|1095.1|1093.6|1092.8|1096.1|1095.3|1093.6|1092.8|251
1585732800000|2020-04-01 09:20:00|1094.2|1093.4|1095.4|1094.6|1095.4|1094.6|1093.6|1092.8|128
1585733100000|2020-04-01 09:25:00|1095.3|1094.5|1095.5|1094.7|1095.7|1094.9|1094.5|1093.7|50
1585733400000|2020-04-01 09:30:00|1095.8|1095|1095|1094.2|1096|1095.2|1093.8|1093|153
1585733700000|2020-04-01 09:35:00|1095.2|1094.4|1093.7|1092.9|1095.6|1094.8|1093.7|1092.9|55
1585734000000|2020-04-01 09:40:00|1093.6|1092.8|1096|1095.2|1097.4|1096.6|1093.6|1092.8|130
1585734300000|2020-04-01 09:45:00|1096.1|1095.3|1096.3|1095.5|1096.6|1095.8|1094.2|1093.4|101
1585734600000|2020-04-01 09:50:00|1096|1095.2|1098.9|1098.1|1099.2|1098.4|1095.9|1095.1|169
1585734900000|2020-04-01 09:55:00|1099.1|1098.3|1097|1096.2|1099.1|1098.3|1097|1096.2|42
1585735200000|2020-04-01 10:00:00|1097.2|1096.4|1099.3|1098.5|1099.6|1098.8|1097.2|1096.4|57
1585735500000|2020-04-01 10:05:00|1099.5|1098.7|1097.5|1096.7|1100.1|1099.3|1097.5|1096.7|70
1585735800000|2020-04-01 10:10:00|1096.7|1095.9|1094.6|1093.8|1097.1|1096.3|1094.4|1093.6|47
1585736100000|2020-04-01 10:15:00|1094.3|1093.5|1095.1|1094.3|1095.7|1094.9|1094.1|1093.3|78
1585736400000|2020-04-01 10:20:00|1094.7|1093.9|1093.6|1092.8|1094.7|1093.9|1093.6|1092.8|101
1585736700000|2020-04-01 10:25:00|1093.7|1092.9|1094.1|1093.3|1094.1|1093.3|1093.7|1092.9|52
1585737000000|2020-04-01 10:30:00|1094.5|1093.7|1095|1094.2|1095|1094.2|1093.9|1093.1|34
1585737300000|2020-04-01 10:35:00|1095.2|1094.4|1095|1094.2|1095.4|1094.6|1094.6|1093.8|33
1585737600000|2020-04-01 10:40:00|1094.6|1093.8|1093.6|1092.8|1094.7|1093.9|1093.6|1092.8|69
1585737900000|2020-04-01 10:45:00|1094.1|1093.3|1093.7|1092.9|1094.1|1093.3|1093.6|1092.8|15
1585738200000|2020-04-01 10:50:00|1093.6|1092.8|1093.6|1092.8|1094.3|1093.5|1093.6|1092.8|56
1585738500000|2020-04-01 10:55:00|1093.7|1092.9|1093.7|1092.9|1093.7|1092.9|1093.7|1092.9|12
1585738800000|2020-04-01 11:00:00|1093.6|1092.8|1093.6|1092.8|1094.9|1094.1|1093.6|1092.8|71
1585739100000|2020-04-01 11:05:00|||||||||21
1585739400000|2020-04-01 11:10:00|||||||||4
1585739700000|2020-04-01 11:15:00|||||||||4
1585740000000|2020-04-01 11:20:00|||||||||23
1585740300000|2020-04-01 11:25:00|||||||||10
1585740600000|2020-04-01 11:30:00|1094.1|1093.3|1095.2|1094.4|1095.5|1094.7|1093.7|1092.9|130
1585740900000|2020-04-01 11:35:00|1095.3|1094.5|1096.3|1095.5|1096.3|1095.5|1094.5|1093.7|103
1585741200000|2020-04-01 11:40:00|1095.9|1095.1|1094.5|1093.7|1095.9|1095.1|1094.4|1093.6|107
1585741500000|2020-04-01 11:45:00|1094.3|1093.5|1093.6|1092.8|1094.4|1093.6|1093.6|1092.8|76
1585741800000|2020-04-01 11:50:00|||||||||17
1585742100000|2020-04-01 11:55:00|||||||||10
1585742400000|2020-04-01 12:00:00|||||||||13
1585743000000|2020-04-01 12:10:00|||||||||4
1585743300000|2020-04-01 12:15:00|1093.7|1092.9|1094.4|1093.6|1094.4|1093.6|1093.6|1092.8|321
1585743600000|2020-04-01 12:20:00|1094.6|1093.8|1093.6|1092.8|1095.7|1094.9|1093.6|1092.8|210
1585743900000|2020-04-01 12:25:00|1093.7|1092.9|1093.6|1092.8|1093.7|1092.9|1093.6|1092.8|51
1585744200000|2020-04-01 12:30:00|1093.7|1092.9|1093.9|1093.1|1094.2|1093.4|1093.6|1092.8|107
1585744500000|2020-04-01 12:35:00|1093.6|1092.8|1093.6|1092.8|1094.9|1094.1|1093.6|1092.8|72
1585744800000|2020-04-01 12:40:00|1093.9|1093.1|1095.7|1094.9|1095.9|1095.1|1093.9|1093.1|134
1585745100000|2020-04-01 12:45:00|1095.8|1095|1094.2|1093.4|1097.9|1097.1|1094|1093.2|296
1585745400000|2020-04-01 12:50:00|1094.3|1093.5|1093.6|1092.8|1094.7|1093.9|1093.6|1092.8|201
1585745700000|2020-04-01 12:55:00|1093.7|1092.9|1094.2|1093.4|1094.9|1094.1|1093.6|1092.8|169
1585746000000|2020-04-01 13:00:00|1094.5|1093.7|1093.9|1093.1|1094.5|1093.7|1093.6|1092.8|155
1585746300000|2020-04-01 13:05:00|1094.2|1093.4|1097.4|1096.6|1098.1|1097.3|1094.1|1093.3|185
1585746600000|2020-04-01 13:10:00|1097.3|1096.5|1095.9|1095.1|1097.5|1096.7|1095.3|1094.5|97
1585746900000|2020-04-01 13:15:00|1096|1095.2|1093.4|1092.6|1097.4|1096.6|1093.4|1092.6|317
1585747200000|2020-04-01 13:20:00|1093.6|1092.8|1093.4|1092.6|1093.6|1092.8|1093.4|1092.6|112
1585747500000|2020-04-01 13:25:00|1093.1|1092.3|1091.8|1091|1093.1|1092.3|1091.8|1091|0
1585747800000|2020-04-01 13:30:00|1091.7|1090.9|1092.2|1091.4|1102.7|1101.9|1090.6|1089.8|6757
1585748100000|2020-04-01 13:35:00|1092.1|1091.3|1091.9|1091.1|1102.1|1101.3|1088.6|1087.8|4779
1585748400000|2020-04-01 13:40:00|1092|1091.2|1096.3|1095.5|1100.6|1099.8|1091.2|1090.4|2436
1585748700000|2020-04-01 13:45:00|1096.2|1095.4|1093.9|1093.1|1097|1096.2|1089.5|1088.7|1944
1585749000000|2020-04-01 13:50:00|1093.8|1093|1103.2|1102.4|1105.4|1104.6|1093.2|1092.4|3748
1585749300000|2020-04-01 13:55:00|1103.1|1102.3|1094.2|1093.4|1103.1|1102.3|1093.4|1092.6|2289
1585749600000|2020-04-01 14:00:00|1094.8|1094|1093.5|1092.7|1098.8|1098|1092.5|1091.7|2491
1585749900000|2020-04-01 14:05:00|1093.4|1092.6|1099.7|1098.9|1102.6|1101.8|1092.1|1091.3|2008
1585750200000|2020-04-01 14:10:00|1099.8|1099|1103.4|1102.6|1104|1103.2|1099.7|1098.9|2348
1585750500000|2020-04-01 14:15:00|1103.3|1102.5|1105|1104.2|1107.9|1107.1|1103.2|1102.4|2855
1585750800000|2020-04-01 14:20:00|1104.8|1104|1104.5|1103.7|1109.8|1109|1104.1|1103.3|2112
1585751100000|2020-04-01 14:25:00|1104.4|1103.6|1103.5|1102.7|1106.8|1106|1102.9|1102.1|1264
1585751400000|2020-04-01 14:30:00|1103.7|1102.9|1111|1110.2|1111.6|1110.8|1102|1101.2|2505
1585751700000|2020-04-01 14:35:00|1111.1|1110.3|1106.6|1105.8|1111.1|1110.3|1106.1|1105.3|1814
1585752000000|2020-04-01 14:40:00|1106.4|1105.6|1105.8|1105|1108.3|1107.5|1104|1103.2|1378
1585752300000|2020-04-01 14:45:00|1106|1105.2|1109.6|1108.8|1110.4|1109.6|1105.5|1104.7|1439
1585752600000|2020-04-01 14:50:00|1109.7|1108.9|1103.5|1102.7|1109.8|1109|1102.4|1101.6|2523
1585752900000|2020-04-01 14:55:00|1103.4|1102.6|1105.6|1104.8|1105.7|1104.9|1100.6|1099.8|1960
1585753200000|2020-04-01 15:00:00|1105.5|1104.7|1107.3|1106.5|1107.5|1106.7|1102.6|1101.8|1398
1585753500000|2020-04-01 15:05:00|1107.4|1106.6|1107.9|1107.1|1108.3|1107.5|1105|1104.2|995
1585753800000|2020-04-01 15:10:00|1108|1107.2|1106.6|1105.8|1110.8|1110|1105.6|1104.8|1684
1585754100000|2020-04-01 15:15:00|1106.7|1105.9|1105.4|1104.6|1107.8|1107|1104|1103.2|1575
1585754400000|2020-04-01 15:20:00|1105.5|1104.7|1099.9|1099.1|1107.2|1106.4|1099.5|1098.7|1208
1585754700000|2020-04-01 15:25:00|1099|1098.2|1097|1096.2|1102.4|1101.6|1096|1095.2|1907
1585755000000|2020-04-01 15:30:00|1097.2|1096.4|1099.2|1098.4|1100.3|1099.5|1096.1|1095.3|1617
1585755300000|2020-04-01 15:35:00|1099.1|1098.3|1097.3|1096.5|1101.7|1100.9|1097.1|1096.3|1536
1585755600000|2020-04-01 15:40:00|1097.1|1096.3|1098.1|1097.3|1098.5|1097.7|1094|1093.2|1610
1585755900000|2020-04-01 15:45:00|1098.3|1097.5|1096.6|1095.8|1099.9|1099.1|1095.4|1094.6|1363
1585756200000|2020-04-01 15:50:00|1096.7|1095.9|1097.3|1096.5|1098.9|1098.1|1095.4|1094.6|1289
1585756500000|2020-04-01 15:55:00|1097.4|1096.6|1095.1|1094.3|1099.3|1098.5|1094.8|1094|1383
1585756800000|2020-04-01 16:00:00|1095|1094.2|1089.1|1088.3|1095.2|1094.4|1088.9|1088.1|1294
1585757100000|2020-04-01 16:05:00|1089|1088.2|1087.1|1086.3|1091.6|1090.8|1086.9|1086.1|1559
1585757400000|2020-04-01 16:10:00|1087.3|1086.5|1089.6|1088.8|1089.8|1089|1086.6|1085.8|1605
1585757700000|2020-04-01 16:15:00|1089.7|1088.9|1087|1086.2|1090.6|1089.8|1087|1086.2|1313
1585758000000|2020-04-01 16:20:00|1086.9|1086.1|1083.3|1082.5|1087|1086.2|1083.3|1082.5|1541
1585758300000|2020-04-01 16:25:00|1083.4|1082.6|1078.9|1078.1|1084.6|1083.8|1078.4|1077.6|1809
1585758600000|2020-04-01 16:30:00|1079|1078.2|1083.7|1082.9|1084.4|1083.6|1078.8|1078|1976
1585758900000|2020-04-01 16:35:00|1083.8|1083|1076.5|1075.7|1083.9|1083.1|1075|1074.2|1098
1585759200000|2020-04-01 16:40:00|1076.4|1075.6|1076.4|1075.6|1078.3|1077.5|1075.2|1074.4|1454
1585759500000|2020-04-01 16:45:00|1076.5|1075.7|1072.8|1072|1079.7|1078.9|1072.5|1071.7|2220
1585759800000|2020-04-01 16:50:00|1072.7|1071.9|1077.1|1076.3|1077.9|1077.1|1072.7|1071.9|1294
1585760100000|2020-04-01 16:55:00|1076.9|1076.1|1076.6|1075.8|1079|1078.2|1075.5|1074.7|1339
1585760400000|2020-04-01 17:00:00|1076.4|1075.6|1078.5|1077.7|1079.2|1078.4|1074|1073.2|1541
1585760700000|2020-04-01 17:05:00|1078.4|1077.6|1075.3|1074.5|1078.9|1078.1|1074.6|1073.8|1524
1585761000000|2020-04-01 17:10:00|1075.4|1074.6|1075.3|1074.5|1077.5|1076.7|1074.2|1073.4|717
1585761300000|2020-04-01 17:15:00|1075.4|1074.6|1076.9|1076.1|1077.7|1076.9|1074.1|1073.3|1342
1585761600000|2020-04-01 17:20:00|1076.8|1076|1081.6|1080.8|1081.6|1080.8|1075.5|1074.7|1198
1585761900000|2020-04-01 17:25:00|1081.5|1080.7|1079.9|1079.1|1082.4|1081.6|1076.4|1075.6|1447
1585762200000|2020-04-01 17:30:00|1079.7|1078.9|1076.7|1075.9|1080.3|1079.5|1076.2|1075.4|1152
1585762500000|2020-04-01 17:35:00|1076.6|1075.8|1077.9|1077.1|1077.9|1077.1|1075.6|1074.8|702
1585762800000|2020-04-01 17:40:00|1078|1077.2|1081.8|1081|1082.1|1081.3|1077.2|1076.4|746
1585763100000|2020-04-01 17:45:00|1081.7|1080.9|1081.2|1080.4|1082.7|1081.9|1078|1077.2|853
1585763400000|2020-04-01 17:50:00|1081|1080.2|1085.4|1084.6|1086.4|1085.6|1079.2|1078.4|1463
1585763700000|2020-04-01 17:55:00|1085.6|1084.8|1085.6|1084.8|1087.5|1086.7|1085.6|1084.8|1519
1585764000000|2020-04-01 18:00:00|1085.5|1084.7|1084.6|1083.8|1087.6|1086.8|1082.9|1082.1|1471
1585764300000|2020-04-01 18:05:00|1084.9|1084.1|1083.9|1083.1|1086.9|1086.1|1083.8|1083|1372
1585764600000|2020-04-01 18:10:00|1084.1|1083.3|1082.2|1081.4|1084.8|1084|1081.1|1080.3|1041
1585764900000|2020-04-01 18:15:00|1082.3|1081.5|1079.2|1078.4|1082.6|1081.8|1078.4|1077.6|1642
1585765200000|2020-04-01 18:20:00|1079.1|1078.3|1076.3|1075.5|1080|1079.2|1075.8|1075|3141
1585765500000|2020-04-01 18:25:00|1076.4|1075.6|1076.1|1075.3|1078.7|1077.9|1075.9|1075.1|1412
1585765800000|2020-04-01 18:30:00|1076.2|1075.4|1073.3|1072.5|1076.2|1075.4|1072.6|1071.8|1293
1585766100000|2020-04-01 18:35:00|1073.2|1072.4|1078.4|1077.6|1079.1|1078.3|1072.6|1071.8|1370
1585766400000|2020-04-01 18:40:00|1078.3|1077.5|1078.2|1077.4|1079.3|1078.5|1075.5|1074.7|1409
1585766700000|2020-04-01 18:45:00|1078.4|1077.6|1080.4|1079.6|1082.1|1081.3|1078.4|1077.6|1215
1585767000000|2020-04-01 18:50:00|1080.3|1079.5|1078.5|1077.7|1081|1080.2|1077.2|1076.4|1068
1585767300000|2020-04-01 18:55:00|1078.7|1077.9|1076.1|1075.3|1079.3|1078.5|1076|1075.2|1135
1585767600000|2020-04-01 19:00:00|1076|1075.2|1076.9|1076.1|1081.2|1080.4|1076|1075.2|1663
1585767900000|2020-04-01 19:05:00|1076.8|1076|1074.5|1073.7|1078.3|1077.5|1073.5|1072.7|911
1585768200000|2020-04-01 19:10:00|1074.4|1073.6|1072.9|1072.1|1075.3|1074.5|1072.7|1071.9|976
1585768500000|2020-04-01 19:15:00|1072.8|1072|1075.2|1074.4|1075.5|1074.7|1072.5|1071.7|1062
1585768800000|2020-04-01 19:20:00|1075.1|1074.3|1070.7|1069.9|1075.3|1074.5|1070.7|1069.9|597
1585769100000|2020-04-01 19:25:00|1070.8|1070|1068.9|1068.1|1071|1070.2|1068.5|1067.7|1391
1585769400000|2020-04-01 19:30:00|1069|1068.2|1068.3|1067.5|1070.1|1069.3|1067.4|1066.6|1540
1585769700000|2020-04-01 19:35:00|1068.4|1067.6|1065|1064.2|1069.7|1068.9|1064.3|1063.5|1518
1585770000000|2020-04-01 19:40:00|1064.9|1064.1|1066.1|1065.3|1068.5|1067.7|1064.3|1063.5|2001
1585770300000|2020-04-01 19:45:00|1066.2|1065.4|1073.7|1072.9|1075.7|1074.9|1066.2|1065.4|3437
1585770600000|2020-04-01 19:50:00|1073|1072.2|1070.9|1070.1|1073.6|1072.8|1067.5|1066.7|4811
1585770900000|2020-04-01 19:55:00|1070.8|1070|1075.5|1074.7|1076.2|1075.4|1068.1|1067.3|21720
1585771200000|2020-04-01 20:00:00|1075.3|1074.5|1072.7|1071.9|1075.3|1074.5|1071.1|1070.3|4720
1585771500000|2020-04-01 20:05:00|1072.6|1071.8|1071.7|1070.9|1073.7|1072.9|1071.3|1070.5|1519
1585771800000|2020-04-01 20:10:00|1071.6|1070.8|1072.6|1071.3|1073.9|1073.1|1071.4|1070.6|1517
1585772100000|2020-04-01 20:15:00|1072.5|1071.2|1072.1|1070.8|1072.7|1071.4|1072|1070.7|0
1585772400000|2020-04-01 20:20:00|1072.2|1070.9|1072.2|1070.9|1072.3|1071|1072.1|1070.8|0
1585772700000|2020-04-01 20:25:00|1072.1|1070.8|1072.6|1071.3|1072.7|1071.4|1071.9|1070.6|0
1585773000000|2020-04-01 20:30:00|1071.8|1071|1072.2|1071.4|1073.7|1072.9|1071.8|1071|216
1585773300000|2020-04-01 20:35:00|1072.1|1071.3|1074.7|1073.9|1074.8|1074|1071.8|1071|230
1585773600000|2020-04-01 20:40:00|1074.8|1074|1073|1072.2|1075.3|1074.5|1072.1|1071.3|201
1585773900000|2020-04-01 20:45:00|1073.1|1072.3|1073.5|1072.7|1073.9|1073.1|1072.9|1072.1|70
1585774200000|2020-04-01 20:50:00|1073.6|1072.8|1073|1072.2|1074.2|1073.4|1072.8|1072|36
1585774500000|2020-04-01 20:55:00|1073.1|1072.3|1075.7|1074.4|1076.1|1075.3|1073.1|1072.3|256
1585774800000|2020-04-01 21:00:00|1075.6|1074.3|1075.2|1073.9|1075.8|1074.5|1075.2|1073.9|0
1585775100000|2020-04-01 21:05:00|1075.3|1074|1075.2|1073.9|1075.3|1074|1075|1073.7|0
1585775400000|2020-04-01 21:10:00|1075.3|1074|1075.3|1074|1075.3|1074|1075.2|1073.9|0
1585775700000|2020-04-01 21:15:00|1075.2|1073.9|1075.4|1074.1|1075.5|1074.2|1075.2|1073.9|0
1585776000000|2020-04-01 21:20:00|1075.3|1074|1075.4|1074.1|1075.6|1074.3|1075.3|1074|0
1585776300000|2020-04-01 21:25:00|1075.3|1074|1075.1|1073.8|1075.4|1074.1|1075|1073.7|0
1585776600000|2020-04-01 21:30:00|1075.2|1073.9|1075.3|1074|1075.4|1074.1|1075.2|1073.9|0
1585776900000|2020-04-01 21:35:00|1075.4|1074.1|1074.6|1073.3|1075.4|1074.1|1074.6|1073.3|0
1585777200000|2020-04-01 21:40:00|1074.5|1073.2|1074.9|1073.6|1075.1|1073.8|1074.4|1073.1|0
1585777500000|2020-04-01 21:45:00|1075|1073.7|1075|1073.7|1075.2|1073.9|1075|1073.7|0
1585777800000|2020-04-01 21:50:00|1075.1|1073.8|1075.2|1073.9|1075.4|1074.1|1075.1|1073.8|0
1585778100000|2020-04-01 21:55:00|1075.3|1074|1075.4|1074.1|1075.5|1074.2|1074.8|1073.5|0
1585778400000|2020-04-01 22:00:00|1075.8|1075|1076.8|1076|1078.3|1077.5|1075.4|1074.6|247
1585778700000|2020-04-01 22:05:00|1077|1076.2|1078.2|1077.4|1078.2|1077.4|1075.6|1074.8|103
1585779000000|2020-04-01 22:10:00|1078.7|1077.9|1078.4|1077.6|1079|1078.2|1078|1077.2|49
1585779300000|2020-04-01 22:15:00|1078.5|1077.7|1079.6|1078.8|1079.7|1078.9|1078.5|1077.7|42
1585779600000|2020-04-01 22:20:00|1079.5|1078.7|1079.6|1078.8|1081.2|1080.4|1079.1|1078.3|139
1585779900000|2020-04-01 22:25:00|1079.5|1078.7|1075.6|1074.8|1079.8|1079|1075.6|1074.8|210
1585780200000|2020-04-01 22:30:00|1075.7|1074.9|1075.9|1075.1|1076.6|1075.8|1075.4|1074.6|110
1585780500000|2020-04-01 22:35:00|1076|1075.2|1076.9|1076.1|1076.9|1076.1|1075.5|1074.7|99
1585780800000|2020-04-01 22:40:00|1076.8|1076|1076.5|1075.7|1077.2|1076.4|1076.2|1075.4|55
1585781100000|2020-04-01 22:45:00|1076.6|1075.8|1077.1|1076.3|1077.3|1076.5|1076.5|1075.7|52
1585781400000|2020-04-01 22:50:00|1077|1076.2|1076.6|1075.8|1077.8|1077|1076.5|1075.7|30
1585781700000|2020-04-01 22:55:00|1076.7|1075.9|1074.7|1073.9|1077|1076.2|1074.2|1073.4|77
1585782000000|2020-04-01 23:00:00|1074.6|1073.8|1074.7|1073.9|1075.4|1074.6|1074.5|1073.7|41
1585782300000|2020-04-01 23:05:00|1074.8|1074|1073.1|1072.3|1075.1|1074.3|1073.1|1072.3|46
1585782600000|2020-04-01 23:10:00|1073|1072.2|1075.2|1074.4|1075.2|1074.4|1073|1072.2|57
1585782900000|2020-04-01 23:15:00|1075|1074.2|1076.2|1075.4|1076.6|1075.8|1075|1074.2|33
1585783200000|2020-04-01 23:20:00|1076.3|1075.5|1075.6|1074.8|1077|1076.2|1074.9|1074.1|39
1585783500000|2020-04-01 23:25:00|1075.7|1074.9|1077.1|1076.3|1077.8|1077|1075.5|1074.7|26
1585783800000|2020-04-01 23:30:00|1077.4|1076.6|1077|1076.2|1078|1077.2|1075.7|1074.9|68
1585784100000|2020-04-01 23:35:00|1076.9|1076.1|1077.4|1076.6|1077.9|1077.1|1076.9|1076.1|45
1585784400000|2020-04-01 23:40:00|1077.5|1076.7|1078.3|1077.5|1078.5|1077.7|1077.3|1076.5|49
1585784700000|2020-04-01 23:45:00|1078.5|1077.7|1078.4|1077.6|1079.6|1078.8|1078.4|1077.6|54
1585785000000|2020-04-01 23:50:00|1078.6|1077.8|1079.8|1079|1080.6|1079.8|1078|1077.2|117
1585785300000|2020-04-01 23:55:00|1079.6|1078.8|1080.2|1079.4|1080.2|1079.4|1078.6|1077.8|50
1585785600000|2020-04-02 00:00:00|1080.1|1079.3|1081.5|1080.7|1082.5|1081.7|1079.9|1079.1|157
1585785900000|2020-04-02 00:05:00|1081.4|1080.6|1078.8|1078|1081.5|1080.7|1078.6|1077.8|142
1585786200000|2020-04-02 00:10:00|1079|1078.2|1079.9|1079.1|1080.8|1080|1077.8|1077|49
1585786500000|2020-04-02 00:15:00|1080|1079.2|1079.9|1079.1|1081|1080.2|1079.2|1078.4|50
1585786800000|2020-04-02 00:20:00|1080.1|1079.3|1081.5|1080.7|1081.5|1080.7|1078.5|1077.7|44
1585787100000|2020-04-02 00:25:00|1081.3|1080.5|1079.5|1078.7|1081.5|1080.7|1079|1078.2|64
1585787400000|2020-04-02 00:30:00|1079.4|1078.6|1079.9|1079.1|1080|1079.2|1077.7|1076.9|95
1585787700000|2020-04-02 00:35:00|1079.8|1079|1079.7|1078.9|1080.9|1080.1|1078.9|1078.1|53
1585788000000|2020-04-02 00:40:00|1079.8|1079|1078.8|1078|1080.4|1079.6|1078.4|1077.6|57
1585788300000|2020-04-02 00:45:00|1079|1078.2|1079.6|1078.8|1080.1|1079.3|1078.4|1077.6|58
1585788600000|2020-04-02 00:50:00|1079.7|1078.9|1081.7|1080.9|1081.9|1081.1|1079.1|1078.3|80
1585788900000|2020-04-02 00:55:00|1081.8|1081|1080.3|1079.5|1082|1081.2|1079.6|1078.8|67
1585789200000|2020-04-02 01:00:00|1080.4|1079.6|1079.2|1078.4|1080.4|1079.6|1078.3|1077.5|51
1585789500000|2020-04-02 01:05:00|1079.3|1078.5|1075.6|1074.8|1079.8|1079|1074.9|1074.1|42
1585789800000|2020-04-02 01:10:00|1075.5|1074.7|1077.5|1076.7|1078.3|1077.5|1074.5|1073.7|221
1585790100000|2020-04-02 01:15:00|1077.4|1076.6|1079.4|1078.6|1079.4|1078.6|1075.9|1075.1|46
1585790400000|2020-04-02 01:20:00|1079.5|1078.7|1080.1|1079.3|1080.8|1080|1078.3|1077.5|38
1585790700000|2020-04-02 01:25:00|1080.2|1079.4|1079.2|1078.4|1080.5|1079.7|1077.9|1077.1|27
1585791000000|2020-04-02 01:30:00|1079.3|1078.5|1081.9|1081.1|1082.2|1081.4|1079.3|1078.5|33
1585791300000|2020-04-02 01:35:00|1082|1081.2|1081.2|1080.4|1082.3|1081.5|1080.6|1079.8|49
1585791600000|2020-04-02 01:40:00|1081.1|1080.3|1080.3|1079.5|1081.1|1080.3|1078.7|1077.9|25
1585791900000|2020-04-02 01:45:00|1080.2|1079.4|1080.8|1080|1081.7|1080.9|1080.1|1079.3|20
1585792200000|2020-04-02 01:50:00|1080.9|1080.1|1081.7|1080.9|1082.6|1081.8|1080.8|1080|11
1585792500000|2020-04-02 01:55:00|1081.6|1080.8|1079.5|1078.7|1082.4|1081.6|1079.3|1078.5|5
1585792800000|2020-04-02 02:00:00|1079.6|1078.8|1083.2|1082.4|1083.3|1082.5|1079.6|1078.8|22
1585793100000|2020-04-02 02:05:00|1083.1|1082.3|1084.7|1083.9|1085.4|1084.6|1083.1|1082.3|59
1585793400000|2020-04-02 02:10:00|1084.8|1084|1085.5|1084.7|1086|1085.2|1083.9|1083.1|13
1585793700000|2020-04-02 02:15:00|1085.6|1084.8|1085.1|1084.3|1086.5|1085.7|1084.5|1083.7|19
1585794000000|2020-04-02 02:20:00|1085.2|1084.4|1085.1|1084.3|1086.3|1085.5|1084.7|1083.9|47
1585794300000|2020-04-02 02:25:00|1085.2|1084.4|1084.8|1084|1085.2|1084.4|1084.4|1083.6|26
1585794600000|2020-04-02 02:30:00|1084.7|1083.9|1083.9|1083.1|1085.3|1084.5|1083.8|1083|44
1585794900000|2020-04-02 02:35:00|1084|1083.2|1084.7|1083.9|1085|1084.2|1083.9|1083.1|27
1585795200000|2020-04-02 02:40:00|1084.8|1084|1086|1085.2|1086.5|1085.7|1084.7|1083.9|8
1585795500000|2020-04-02 02:45:00|1086.1|1085.3|1086|1085.2|1086.6|1085.8|1086|1085.2|9
1585795800000|2020-04-02 02:50:00|1086.1|1085.3|1088.5|1087.7|1089|1088.2|1085.9|1085.1|65
1585796100000|2020-04-02 02:55:00|1088.4|1087.6|1087.9|1087.1|1088.4|1087.6|1087.5|1086.7|39
1585796400000|2020-04-02 03:00:00|1088|1087.2|1088.7|1087.9|1089.1|1088.3|1088|1087.2|18
1585796700000|2020-04-02 03:05:00|1088.6|1087.8|1087.9|1087.1|1088.6|1087.8|1087.6|1086.8|4
1585797000000|2020-04-02 03:10:00|1088|1087.2|1087|1086.2|1088.6|1087.8|1086.7|1085.9|7
1585797300000|2020-04-02 03:15:00|1087.1|1086.3|1089.6|1088.8|1089.6|1088.8|1087.1|1086.3|24
1585797600000|2020-04-02 03:20:00|1089.8|1089|1089.4|1088.6|1090|1089.2|1089.1|1088.3|17
1585797900000|2020-04-02 03:25:00|1089.3|1088.5|1088.5|1087.7|1089.4|1088.6|1087.9|1087.1|7
1585798200000|2020-04-02 03:30:00|1088.6|1087.8|1090.3|1089.5|1090.5|1089.7|1088.5|1087.7|28
1585798500000|2020-04-02 03:35:00|1090.2|1089.4|1089.9|1089.1|1090.2|1089.4|1089.2|1088.4|12
1585798800000|2020-04-02 03:40:00|1090|1089.2|1090.1|1089.3|1090.3|1089.5|1088.9|1088.1|19
1585799100000|2020-04-02 03:45:00|1089.9|1089.1|1089.4|1088.6|1091|1090.2|1089.4|1088.6|21
1585799400000|2020-04-02 03:50:00|1089.5|1088.7|1087.8|1087|1089.5|1088.7|1087.6|1086.8|22
1585799700000|2020-04-02 03:55:00|1087.9|1087.1|1086.7|1085.9|1088.2|1087.4|1086.3|1085.5|14
1585800000000|2020-04-02 04:00:00|1087|1086.2|1087.6|1086.8|1088.4|1087.6|1086.9|1086.1|39
1585800300000|2020-04-02 04:05:00|1087.5|1086.7|1085.7|1084.9|1087.6|1086.8|1085.2|1084.4|6
1585800600000|2020-04-02 04:10:00|1085.8|1085|1085.5|1084.7|1086.2|1085.4|1084.5|1083.7|28
1585800900000|2020-04-02 04:15:00|1085.6|1084.8|1085.8|1085|1086.6|1085.8|1085.3|1084.5|7
1585801200000|2020-04-02 04:20:00|1085.7|1084.9|1087|1086.2|1087|1086.2|1085.3|1084.5|3
1585801500000|2020-04-02 04:25:00|1087.1|1086.3|1084.1|1083.3|1087.1|1086.3|1083.8|1083|13
1585801800000|2020-04-02 04:30:00|1084.2|1083.4|1084|1083.2|1084.6|1083.8|1083.1|1082.3|32
1585802100000|2020-04-02 04:35:00|1084.1|1083.3|1084.7|1083.9|1085.9|1085.1|1083.8|1083|17
1585802400000|2020-04-02 04:40:00|1084.6|1083.8|1086.6|1085.8|1086.8|1086|1084.5|1083.7|32
1585802700000|2020-04-02 04:45:00|1086.4|1085.6|1088.4|1087.6|1089|1088.2|1086.2|1085.4|25
1585803000000|2020-04-02 04:50:00|1088.3|1087.5|1088|1087.2|1088.5|1087.7|1087.6|1086.8|10
1585803300000|2020-04-02 04:55:00|1088.1|1087.3|1084.3|1083.5|1088.2|1087.4|1083.1|1082.3|80
1585803600000|2020-04-02 05:00:00|1084.4|1083.6|1082.5|1081.7|1085.3|1084.5|1082.2|1081.4|30
1585803900000|2020-04-02 05:05:00|1082.6|1081.8|1081.7|1080.9|1082.7|1081.9|1080|1079.2|94
1585804200000|2020-04-02 05:10:00|1081.6|1080.8|1078.4|1077.6|1081.6|1080.8|1078.2|1077.4|64
1585804500000|2020-04-02 05:15:00|1078.6|1077.8|1079.9|1079.1|1080.5|1079.7|1078.6|1077.8|16
1585804800000|2020-04-02 05:20:00|1079.8|1079|1082.6|1081.8|1082.9|1082.1|1079.8|1079|51
1585805100000|2020-04-02 05:25:00|1082.5|1081.7|1080.9|1080.1|1083|1082.2|1080.6|1079.8|14
1585805400000|2020-04-02 05:30:00|1081|1080.2|1085.1|1084.3|1085.6|1084.8|1081|1080.2|49
1585805700000|2020-04-02 05:35:00|1085|1084.2|1085|1084.2|1086|1085.2|1083.8|1083|16
1585806000000|2020-04-02 05:40:00|1084.7|1083.9|1084.2|1083.4|1085|1084.2|1082.3|1081.5|78
1585806300000|2020-04-02 05:45:00|1084.1|1083.3|1083.7|1082.9|1084.2|1083.4|1083.2|1082.4|17
1585806600000|2020-04-02 05:50:00|1083.8|1083|1083.2|1082.4|1085|1084.2|1082.5|1081.7|29
1585806900000|2020-04-02 05:55:00|1083.1|1082.3|1085.7|1084.9|1086.5|1085.7|1082.5|1081.7|24
1585807200000|2020-04-02 06:00:00|1085.8|1085|1089|1088.2|1089.5|1088.7|1085|1084.2|112
1585807500000|2020-04-02 06:05:00|1088.9|1088.1|1090|1089.2|1090.4|1089.6|1088.3|1087.5|152
1585807800000|2020-04-02 06:10:00|1089.9|1089.1|1089.5|1088.7|1090.4|1089.6|1089.4|1088.6|193
1585808100000|2020-04-02 06:15:00|1089.4|1088.6|1088.8|1088|1089.4|1088.6|1087|1086.2|124
1585808400000|2020-04-02 06:20:00|1088.9|1088.1|1087.6|1086.8|1089.7|1088.9|1087.6|1086.8|9
1585808700000|2020-04-02 06:25:00|1087.5|1086.7|1088.1|1087.3|1088.6|1087.8|1087.5|1086.7|18
1585809000000|2020-04-02 06:30:00|1088|1087.2|1088.4|1087.6|1088.8|1088|1087.5|1086.7|31
1585809300000|2020-04-02 06:35:00|1088.5|1087.7|1090.1|1089.3|1090.2|1089.4|1087.9|1087.1|26
1585809600000|2020-04-02 06:40:00|1090.2|1089.4|1088.8|1088|1090.4|1089.6|1088.7|1087.9|15
1585809900000|2020-04-02 06:45:00|1088.9|1088.1|1090.8|1090|1090.8|1090|1088.9|1088.1|26
1585810200000|2020-04-02 06:50:00|1090.7|1089.9|1091.6|1090.8|1091.7|1090.9|1090.6|1089.8|32
1585810500000|2020-04-02 06:55:00|1091.9|1091.1|1091.7|1090.9|1092.2|1091.4|1091.3|1090.5|44
1585810800000|2020-04-02 07:00:00|1091.8|1091|1091.4|1090.6|1091.9|1091.1|1089.4|1088.6|90
1585811100000|2020-04-02 07:05:00|1091.3|1090.5|1090.3|1089.5|1091.9|1091.1|1089.4|1088.6|86
1585811400000|2020-04-02 07:10:00|1090.5|1089.7|1090.7|1089.9|1091|1090.2|1089.6|1088.8|80
1585811700000|2020-04-02 07:15:00|1090.8|1090|1093.2|1092.4|1093.2|1092.4|1090.2|1089.4|153
1585812000000|2020-04-02 07:20:00|1093.1|1092.3|1095.8|1095|1095.8|1095|1093.1|1092.3|513
1585812300000|2020-04-02 07:25:00|1095.7|1094.9|1095.1|1094.3|1095.8|1095|1094.1|1093.3|140
1585812600000|2020-04-02 07:30:00|1095|1094.2|1091.7|1090.9|1095.5|1094.7|1091.7|1090.9|148
1585812900000|2020-04-02 07:35:00|1091.5|1090.7|1093.8|1093|1093.8|1093|1090.5|1089.7|197
1585813200000|2020-04-02 07:40:00|1093.7|1092.9|1094|1093.2|1094.3|1093.5|1092.3|1091.5|42
1585813500000|2020-04-02 07:45:00|1094.1|1093.3|1091.7|1090.9|1094.3|1093.5|1091.6|1090.8|78
1585813800000|2020-04-02 07:50:00|1091.6|1090.8|1092.7|1091.9|1092.7|1091.9|1090.4|1089.6|34
1585814100000|2020-04-02 07:55:00|1092.6|1091.8|1093.2|1092.4|1093.2|1092.4|1091.3|1090.5|46
1585814400000|2020-04-02 08:00:00|1093.3|1092.5|1095.6|1094.8|1095.6|1094.8|1092.4|1091.6|129
1585814700000|2020-04-02 08:05:00|1095.5|1094.7|1095.7|1094.9|1096|1095.2|1095.3|1094.5|91
1585815000000|2020-04-02 08:10:00|1095.8|1095|1095.8|1095|1096|1095.2|1094.8|1094|65
1585815300000|2020-04-02 08:15:00|1096|1095.2|1097.3|1096.5|1097.4|1096.6|1095.9|1095.1|84
1585815600000|2020-04-02 08:20:00|1097.2|1096.4|1096.5|1095.7|1098.1|1097.3|1096.2|1095.4|46
1585815900000|2020-04-02 08:25:00|1096.6|1095.8|1096.9|1096.1|1097.1|1096.3|1095.6|1094.8|29
1585816200000|2020-04-02 08:30:00|1097.1|1096.3|1096.8|1096|1097.1|1096.3|1095.4|1094.6|31
1585816500000|2020-04-02 08:35:00|1096.9|1096.1|1096.4|1095.6|1097.3|1096.5|1095.8|1095|42
1585816800000|2020-04-02 08:40:00|1096.5|1095.7|1095.7|1094.9|1096.6|1095.8|1094.4|1093.6|68
1585817100000|2020-04-02 08:45:00|1095.6|1094.8|1093.9|1093.1|1095.9|1095.1|1093.8|1093|158
1585817400000|2020-04-02 08:50:00|1094|1093.2|1092.5|1091.7|1094.6|1093.8|1092.5|1091.7|45
1585817700000|2020-04-02 08:55:00|1092.6|1091.8|1092.7|1091.9|1092.8|1092|1091.9|1091.1|35
1585818000000|2020-04-02 09:00:00|1092.8|1092|1093.4|1092.6|1093.5|1092.7|1090.8|1090|59
1585818300000|2020-04-02 09:05:00|1093.5|1092.7|1091.9|1091.1|1093.5|1092.7|1090.3|1089.5|513
1585818600000|2020-04-02 09:10:00|1091.8|1091|1089.8|1089|1092.1|1091.3|1089.8|1089|297
1585818900000|2020-04-02 09:15:00|1089.9|1089.1|1092.8|1092|1092.9|1092.1|1089.5|1088.7|76
1585819200000|2020-04-02 09:20:00|1092.7|1091.9|1092.3|1091.5|1092.9|1092.1|1092|1091.2|22
1585819500000|2020-04-02 09:25:00|1092.4|1091.6|1091.9|1091.1|1092.6|1091.8|1090.7|1089.9|72
1585819800000|2020-04-02 09:30:00|1092.1|1091.3|1092.1|1091.3|1092.6|1091.8|1091.9|1091.1|31
1585820100000|2020-04-02 09:35:00|1092|1091.2|1090|1089.2|1092|1091.2|1089.2|1088.4|58
1585820400000|2020-04-02 09:40:00|1090.1|1089.3|1090.6|1089.8|1090.9|1090.1|1089|1088.2|56
1585820700000|2020-04-02 09:45:00|1090.7|1089.9|1089.5|1088.7|1090.8|1090|1088.2|1087.4|65
1585821000000|2020-04-02 09:50:00|1089.4|1088.6|1090.3|1089.5|1090.4|1089.6|1088.7|1087.9|44
1585821300000|2020-04-02 09:55:00|1090.4|1089.6|1089.1|1088.3|1091.2|1090.4|1088.6|1087.8|86
1585821600000|2020-04-02 10:00:00|1089.2|1088.4|1088|1087.2|1089.3|1088.5|1086.8|1086|153
1585821900000|2020-04-02 10:05:00|1088.1|1087.3|1087.9|1087.1|1088.9|1088.1|1087.6|1086.8|112
1585822200000|2020-04-02 10:10:00|1088|1087.2|1089.7|1088.9|1090.3|1089.5|1088|1087.2|121
1585822500000|2020-04-02 10:15:00|1089.5|1088.7|1088.3|1087.5|1089.7|1088.9|1087.7|1086.9|136
1585822800000|2020-04-02 10:20:00|1088.1|1087.3|1088.7|1087.9|1089.3|1088.5|1088|1087.2|99
1585823100000|2020-04-02 10:25:00|1088.8|1088|1089.7|1088.9|1090.9|1090.1|1088.7|1087.9|141
1585823400000|2020-04-02 10:30:00|1089.9|1089.1|1088.6|1087.8|1090.3|1089.5|1088.5|1087.7|159
1585823700000|2020-04-02 10:35:00|1088.7|1087.9|1089.3|1088.5|1089.7|1088.9|1088.3|1087.5|126
1585824000000|2020-04-02 10:40:00|1089.2|1088.4|1089.4|1088.6|1089.9|1089.1|1088.8|1088|86
1585824300000|2020-04-02 10:45:00|1089.3|1088.5|1088.4|1087.6|1089.7|1088.9|1088.1|1087.3|92
1585824600000|2020-04-02 10:50:00|1088.3|1087.5|1086.2|1085.4|1088.3|1087.5|1085.9|1085.1|180
1585824900000|2020-04-02 10:55:00|1086.3|1085.5|1089|1088.2|1089|1088.2|1086.2|1085.4|166
1585825200000|2020-04-02 11:00:00|1088.8|1088|1086.5|1085.7|1089|1088.2|1086.2|1085.4|269
1585825500000|2020-04-02 11:05:00|1086.6|1085.8|1084.6|1083.8|1087.5|1086.7|1084.4|1083.6|191
1585825800000|2020-04-02 11:10:00|1084.4|1083.6|1084.1|1083.3|1085.9|1085.1|1083.6|1082.8|277
1585826100000|2020-04-02 11:15:00|1084|1083.2|1084.9|1084.1|1085.6|1084.8|1084|1083.2|158
1585826400000|2020-04-02 11:20:00|1085|1084.2|1085.6|1084.8|1086.1|1085.3|1084.6|1083.8|167
1585826700000|2020-04-02 11:25:00|1085.7|1084.9|1085.4|1084.6|1086.1|1085.3|1084.4|1083.6|122
1585827000000|2020-04-02 11:30:00|1085.5|1084.7|1086|1085.2|1086|1085.2|1083.6|1082.8|230
1585827300000|2020-04-02 11:35:00|1085.9|1085.1|1085|1084.2|1086.1|1085.3|1084.6|1083.8|167
1585827600000|2020-04-02 11:40:00|1085.2|1084.4|1084.3|1083.5|1085.6|1084.8|1083.8|1083|127
1585827900000|2020-04-02 11:45:00|1084.4|1083.6|1086.5|1085.7|1086.7|1085.9|1084.4|1083.6|174
1585828200000|2020-04-02 11:50:00|1086.4|1085.6|1087|1086.2|1088.2|1087.4|1086.4|1085.6|216
1585828500000|2020-04-02 11:55:00|1087.1|1086.3|1089.2|1088.4|1089.9|1089.1|1086.6|1085.8|238
1585828800000|2020-04-02 12:00:00|1089.1|1088.3|1089|1088.2|1090.1|1089.3|1087.4|1086.6|257
1585829100000|2020-04-02 12:05:00|1089.1|1088.3|1086.7|1085.9|1089.4|1088.6|1086.7|1085.9|177
1585829400000|2020-04-02 12:10:00|1086.8|1086|1087.2|1086.4|1087.8|1087|1086.8|1086|112
1585829700000|2020-04-02 12:15:00|1087.1|1086.3|1086.6|1085.8|1088.7|1087.9|1085.9|1085.1|162
1585830000000|2020-04-02 12:20:00|1086.5|1085.7|1084.5|1083.7|1087.9|1087.1|1084.4|1083.6|197
1585830300000|2020-04-02 12:25:00|1084.4|1083.6|1084.9|1084.1|1085.7|1084.9|1083.9|1083.1|165
1585830600000|2020-04-02 12:30:00|1084.4|1083.6|1080.8|1080|1089.8|1089|1080.8|1080|1482
1585830900000|2020-04-02 12:35:00|1081|1080.2|1075.7|1074.9|1081.4|1080.6|1074.8|1074|1140
1585831200000|2020-04-02 12:40:00|1075.5|1074.7|1077|1076.2|1077.6|1076.8|1070|1069.2|1108
1585831500000|2020-04-02 12:45:00|1076.8|1076|1078.1|1077.3|1079.1|1078.3|1075.3|1074.5|654
1585831800000|2020-04-02 12:50:00|1078|1077.2|1073.2|1072.4|1078.9|1078.1|1072.5|1071.7|470
1585832100000|2020-04-02 12:55:00|1073.3|1072.5|1074|1073.2|1076.5|1075.7|1073.3|1072.5|541
1585832400000|2020-04-02 13:00:00|1073.9|1073.1|1070.8|1070|1076|1075.2|1069.8|1069|833
1585832700000|2020-04-02 13:05:00|1070.7|1069.9|1065.9|1065.1|1072.3|1071.5|1065.6|1064.8|1274
1585833000000|2020-04-02 13:10:00|1065.6|1064.8|1060.1|1059.3|1068.2|1067.4|1058.7|1057.9|862
1585833300000|2020-04-02 13:15:00|1060.2|1059.4|1062.9|1062.1|1064.1|1063.3|1058.3|1057.5|1245
1585833600000|2020-04-02 13:20:00|1062.8|1062|1066.4|1065.6|1066.4|1065.6|1062.2|1061.4|921
1585833900000|2020-04-02 13:25:00|1066.6|1065.8|1066.3|1065.5|1067|1066.2|1064.5|1063.7|997
1585834200000|2020-04-02 13:30:00|1066.7|1065.9|1079.6|1078.8|1080.4|1079.6|1065.5|1064.7|5468
1585834500000|2020-04-02 13:35:00|1079.5|1078.7|1076.8|1076|1084.8|1084|1075.4|1074.6|3438
1585834800000|2020-04-02 13:40:00|1077|1076.2|1070.6|1069.8|1080.4|1079.6|1070.3|1069.5|2957
1585835100000|2020-04-02 13:45:00|1070.3|1069.5|1067.2|1066.4|1071.6|1070.8|1064.6|1063.8|2381
1585835400000|2020-04-02 13:50:00|1066.9|1066.1|1063.6|1062.8|1070.9|1070.1|1063.2|1062.4|2364
1585835700000|2020-04-02 13:55:00|1063.5|1062.7|1076.7|1075.9|1077.1|1076.3|1063.2|1062.4|2230
1585836000000|2020-04-02 14:00:00|1076.8|1076|1080.8|1080|1082.6|1081.8|1074.9|1074.1|2479
1585836300000|2020-04-02 14:05:00|1080.7|1079.9|1084.4|1083.6|1084.6|1083.8|1076.2|1075.4|2005
1585836600000|2020-04-02 14:10:00|1084.2|1083.4|1083|1082.2|1086.4|1085.6|1081.5|1080.7|1929
1585836900000|2020-04-02 14:15:00|1082.9|1082.1|1084.3|1083.5|1084.8|1084|1078.4|1077.6|1326
1585837200000|2020-04-02 14:20:00|1084.4|1083.6|1082.5|1081.7|1087.3|1086.5|1082.1|1081.3|1281
1585837500000|2020-04-02 14:25:00|1082.3|1081.5|1088|1087.2|1088.4|1087.6|1079.3|1078.5|1282
1585837800000|2020-04-02 14:30:00|1087.6|1086.8|1096.5|1095.7|1097.4|1096.6|1085|1084.2|3220
1585838100000|2020-04-02 14:35:00|1096.6|1095.8|1111.1|1110.3|1111.9|1111.1|1096.5|1095.7|5330
1585838400000|2020-04-02 14:40:00|1111|1110.2|1099|1098.2|1111|1110.2|1097.6|1096.8|2687
1585838700000|2020-04-02 14:45:00|1098.8|1098|1094.1|1093.3|1103.5|1102.7|1093.4|1092.6|2488
1585839000000|2020-04-02 14:50:00|1094|1093.2|1090.9|1090.1|1096.2|1095.4|1089.4|1088.6|2009
1585839300000|2020-04-02 14:55:00|1091.1|1090.3|1097.4|1096.6|1098.6|1097.8|1091.1|1090.3|1236
1585839600000|2020-04-02 15:00:00|1097.1|1096.3|1095.5|1094.7|1098.9|1098.1|1091.7|1090.9|2670
1585839900000|2020-04-02 15:05:00|1095.6|1094.8|1090.1|1089.3|1095.8|1095|1087.7|1086.9|2455
1585840200000|2020-04-02 15:10:00|1090|1089.2|1087.7|1086.9|1091|1090.2|1085.7|1084.9|968
1585840500000|2020-04-02 15:15:00|1087.9|1087.1|1091.5|1090.7|1093.6|1092.8|1087.9|1087.1|1226
1585840800000|2020-04-02 15:20:00|1091.8|1091|1089.5|1088.7|1091.9|1091.1|1087.3|1086.5|1038
1585841100000|2020-04-02 15:25:00|1089.6|1088.8|1085.6|1084.8|1089.8|1089|1082.4|1081.6|2343
1585841400000|2020-04-02 15:30:00|1085.4|1084.6|1090.4|1089.6|1091.1|1090.3|1084.9|1084.1|2231
1585841700000|2020-04-02 15:35:00|1090.3|1089.5|1089.8|1089|1091.9|1091.1|1086.2|1085.4|1752
1585842000000|2020-04-02 15:40:00|1089.9|1089.1|1091.6|1090.8|1092.3|1091.5|1089.3|1088.5|1723
1585842300000|2020-04-02 15:45:00|1091.7|1090.9|1098.2|1097.4|1098.2|1097.4|1089.9|1089.1|2477
1585842600000|2020-04-02 15:50:00|1098.1|1097.3|1095.8|1095|1098.4|1097.6|1095|1094.2|1378
1585842900000|2020-04-02 15:55:00|1095.7|1094.9|1098.3|1097.5|1101.4|1100.6|1094.9|1094.1|1690
1585843200000|2020-04-02 16:00:00|1098.6|1097.8|1097.3|1096.5|1099.2|1098.4|1095.1|1094.3|651
1585843500000|2020-04-02 16:05:00|1097.4|1096.6|1097.6|1096.8|1101.9|1101.1|1096.6|1095.8|1192
1585843800000|2020-04-02 16:10:00|1097.8|1097|1098.9|1098.1|1101.5|1100.7|1096.4|1095.6|1037
1585844100000|2020-04-02 16:15:00|1098.8|1098|1096.8|1096|1098.9|1098.1|1096.4|1095.6|820
1585844400000|2020-04-02 16:20:00|1096.7|1095.9|1094.3|1093.5|1098.1|1097.3|1094.3|1093.5|1278
1585844700000|2020-04-02 16:25:00|1094.4|1093.6|1091.3|1090.5|1096|1095.2|1090.9|1090.1|953
1585845000000|2020-04-02 16:30:00|1091.4|1090.6|1086.4|1085.6|1092.5|1091.7|1086.4|1085.6|1128
1585845300000|2020-04-02 16:35:00|1086.5|1085.7|1086.8|1086|1088.8|1088|1085.8|1085|1768
1585845600000|2020-04-02 16:40:00|1086.9|1086.1|1090.1|1089.3|1090.7|1089.9|1085.6|1084.8|923
1585845900000|2020-04-02 16:45:00|1090.3|1089.5|1091.7|1090.9|1091.8|1091|1088.6|1087.8|756
1585846200000|2020-04-02 16:50:00|1091.8|1091|1093|1092.2|1093.4|1092.6|1090.2|1089.4|530
1585846500000|2020-04-02 16:55:00|1092.7|1091.9|1090|1089.2|1092.7|1091.9|1088.5|1087.7|685
1585846800000|2020-04-02 17:00:00|1090.2|1089.4|1090.4|1089.6|1093.8|1093|1088.3|1087.5|768
1585847100000|2020-04-02 17:05:00|1090.3|1089.5|1085.7|1084.9|1090.8|1090|1085.7|1084.9|657
1585847400000|2020-04-02 17:10:00|1085.4|1084.6|1079|1078.2|1086.2|1085.4|1078.5|1077.7|1209
1585847700000|2020-04-02 17:15:00|1079.1|1078.3|1077.6|1076.8|1081.1|1080.3|1076.7|1075.9|1968
1585848000000|2020-04-02 17:20:00|1077.5|1076.7|1078.2|1077.4|1080.5|1079.7|1076.6|1075.8|1458
1585848300000|2020-04-02 17:25:00|1078.4|1077.6|1071.5|1070.7|1078.9|1078.1|1071.4|1070.6|1960
1585848600000|2020-04-02 17:30:00|1071.4|1070.6|1071.6|1070.8|1072|1071.2|1068.7|1067.9|1202
1585848900000|2020-04-02 17:35:00|1071.5|1070.7|1071.5|1070.7|1074.5|1073.7|1070.9|1070.1|1396
1585849200000|2020-04-02 17:40:00|1071.6|1070.8|1077.9|1077.1|1078.2|1077.4|1071.4|1070.6|628
1585849500000|2020-04-02 17:45:00|1077.8|1077|1075.1|1074.3|1077.8|1077|1074.1|1073.3|751
1585849800000|2020-04-02 17:50:00|1075.2|1074.4|1077.7|1076.9|1079.3|1078.5|1074.6|1073.8|822
1585850100000|2020-04-02 17:55:00|1077.6|1076.8|1072.5|1071.7|1077.6|1076.8|1071.4|1070.6|995
1585850400000|2020-04-02 18:00:00|1072.6|1071.8|1066.3|1065.5|1072.7|1071.9|1064.9|1064.1|2447
1585850700000|2020-04-02 18:05:00|1066.2|1065.4|1061.1|1060.3|1066.5|1065.7|1061|1060.2|1383
1585851000000|2020-04-02 18:10:00|1061.4|1060.6|1063.7|1062.9|1064.1|1063.3|1057.8|1057|2888
1585851300000|2020-04-02 18:15:00|1063.6|1062.8|1053.3|1052.5|1063.6|1062.8|1052.6|1051.8|3202
1585851600000|2020-04-02 18:20:00|1053.4|1052.6|1053.4|1052.6|1055.9|1055.1|1051.6|1050.8|3600
1585851900000|2020-04-02 18:25:00|1053.8|1053|1062.6|1061.8|1062.8|1062|1052.9|1052.1|2094
1585852200000|2020-04-02 18:30:00|1062.5|1061.7|1059.5|1058.7|1062.5|1061.7|1057.2|1056.4|2368
1585852500000|2020-04-02 18:35:00|1059.6|1058.8|1065|1064.2|1066.5|1065.7|1059.4|1058.6|2434
1585852800000|2020-04-02 18:40:00|1065.2|1064.4|1056|1055.2|1065.9|1065.1|1056|1055.2|3046
1585853100000|2020-04-02 18:45:00|1056.3|1055.5|1057.6|1056.8|1060.1|1059.3|1053.7|1052.9|2065
1585853400000|2020-04-02 18:50:00|1057.4|1056.6|1064.1|1063.3|1066.5|1065.7|1057.1|1056.3|1058
1585853700000|2020-04-02 18:55:00|1063.8|1063|1068.7|1067.9|1069.3|1068.5|1063.3|1062.5|1105
1585854000000|2020-04-02 19:00:00|1068.9|1068.1|1070.9|1070.1|1071.4|1070.6|1067.2|1066.4|1670
1585854300000|2020-04-02 19:05:00|1071|1070.2|1070.4|1069.6|1071|1070.2|1066.9|1066.1|903
1585854600000|2020-04-02 19:10:00|1070.3|1069.5|1068.6|1067.8|1070.9|1070.1|1067.4|1066.6|767
1585854900000|2020-04-02 19:15:00|1068.7|1067.9|1074.1|1073.3|1075|1074.2|1067.6|1066.8|1820
1585855200000|2020-04-02 19:20:00|1073.9|1073.1|1074.3|1073.5|1075.5|1074.7|1071|1070.2|1325
1585855500000|2020-04-02 19:25:00|1074.5|1073.7|1071.6|1070.8|1074.9|1074.1|1069.5|1068.7|1298
1585855800000|2020-04-02 19:30:00|1071.7|1070.9|1068.2|1067.4|1073.2|1072.4|1066.7|1065.9|1525
1585856100000|2020-04-02 19:35:00|1068.3|1067.5|1065.4|1064.6|1070.1|1069.3|1064|1063.2|1659
1585856400000|2020-04-02 19:40:00|1065.1|1064.3|1070.7|1069.9|1071.2|1070.4|1064.5|1063.7|2044
1585856700000|2020-04-02 19:45:00|1070.8|1070|1068.5|1067.7|1072.7|1071.9|1065.5|1064.7|2000
1585857000000|2020-04-02 19:50:00|1068.8|1068|1080.5|1079.7|1081.6|1080.8|1068.8|1068|4959
1585857300000|2020-04-02 19:55:00|1080.6|1079.8|1083.3|1082.5|1083.5|1082.7|1077.9|1077.1|12187
1585857600000|2020-04-02 20:00:00|1083.2|1082.4|1084.8|1084|1088|1087.2|1082.1|1081.3|4462
1585857900000|2020-04-02 20:05:00|1085.6|1084.8|1085.9|1085.1|1086.7|1085.9|1084.7|1083.9|1932
1585858200000|2020-04-02 20:10:00|1086|1085.2|1083.3|1082|1087.8|1087|1082.3|1081.5|1466
1585858500000|2020-04-02 20:15:00|1083.4|1082.1|1083.5|1082.2|1083.8|1082.5|1083.4|1082.1|0
1585858800000|2020-04-02 20:20:00|1083.4|1082.1|1083.1|1081.8|1083.5|1082.2|1083|1081.7|0
1585859100000|2020-04-02 20:25:00|1083.2|1081.9|1083.4|1082.1|1083.5|1082.2|1083.1|1081.8|0
1585859400000|2020-04-02 20:30:00|1083.5|1082.7|1084.7|1083.9|1084.8|1084|1083.3|1082.5|285
1585859700000|2020-04-02 20:35:00|1084.8|1084|1085.2|1084.4|1085.3|1084.5|1084.6|1083.8|119
1585860000000|2020-04-02 20:40:00|1085|1084.2|1082.6|1081.8|1085.1|1084.3|1082.5|1081.7|143
1585860300000|2020-04-02 20:45:00|1082.7|1081.9|1082.6|1081.8|1083.4|1082.6|1081.1|1080.3|159
1585860600000|2020-04-02 20:50:00|1082.7|1081.9|1081.3|1080.5|1083.4|1082.6|1081|1080.2|207
1585860900000|2020-04-02 20:55:00|1081.4|1080.6|1080.9|1079.6|1081.9|1081.1|1080.2|1079.4|289
1585861200000|2020-04-02 21:00:00|1081|1079.7|1080.9|1079.6|1081.3|1080|1080.6|1079.3|0
1585861500000|2020-04-02 21:05:00|1081|1079.7|1080.6|1079.3|1081|1079.7|1080.6|1079.3|0
1585861800000|2020-04-02 21:10:00|1080.7|1079.4|1080.9|1079.6|1081.1|1079.8|1080.5|1079.2|0
1585862100000|2020-04-02 21:15:00|1080.8|1079.5|1080.8|1079.5|1080.9|1079.6|1080.7|1079.4|0
1585862400000|2020-04-02 21:20:00|1080.9|1079.6|1080.7|1079.4|1080.9|1079.6|1080.6|1079.3|0
1585862700000|2020-04-02 21:25:00|1080.6|1079.3|1080.1|1078.8|1080.9|1079.6|1080.1|1078.8|0
1585863000000|2020-04-02 21:30:00|1080.2|1078.9|1080.7|1079.4|1080.7|1079.4|1079.9|1078.6|0
1585863300000|2020-04-02 21:35:00|1080.6|1079.3|1080.8|1079.5|1080.8|1079.5|1080.6|1079.3|0
1585863600000|2020-04-02 21:40:00|1080.7|1079.4|1081.8|1080.5|1081.8|1080.5|1080.7|1079.4|0
1585863900000|2020-04-02 21:45:00|1082.8|1081.5|1083.2|1081.9|1083.2|1081.9|1082.8|1081.5|0
1585864200000|2020-04-02 21:50:00|1083.1|1081.8|1083.2|1081.9|1083.3|1082|1083.1|1081.8|0
1585864500000|2020-04-02 21:55:00|1083.1|1081.8|1083.2|1081.9|1083.3|1082|1083.1|1081.8|0
1585864800000|2020-04-02 22:00:00|1080.8|1080|1078.1|1077.3|1081.4|1080.6|1076.6|1075.8|330
1585865100000|2020-04-02 22:05:00|1078.2|1077.4|1079.4|1078.6|1080.2|1079.4|1078.1|1077.3|143
1585865400000|2020-04-02 22:10:00|1079.7|1078.9|1080.7|1079.9|1082.4|1081.6|1079.7|1078.9|229
1585865700000|2020-04-02 22:15:00|1080.9|1080.1|1081|1080.2|1081.4|1080.6|1079.8|1079|115
1585866000000|2020-04-02 22:20:00|1081.1|1080.3|1080.9|1080.1|1082.5|1081.7|1080.8|1080|177
1585866300000|2020-04-02 22:25:00|1081|1080.2|1081.4|1080.6|1082.4|1081.6|1081|1080.2|101
1585866600000|2020-04-02 22:30:00|1081.3|1080.5|1080.7|1079.9|1081.8|1081|1080.4|1079.6|53
1585866900000|2020-04-02 22:35:00|1080.8|1080|1079.6|1078.8|1080.8|1080|1079.2|1078.4|53
1585867200000|2020-04-02 22:40:00|1079.7|1078.9|1078.5|1077.7|1080.1|1079.3|1078.5|1077.7|75
1585867500000|2020-04-02 22:45:00|1078.7|1077.9|1079.6|1078.8|1079.9|1079.1|1078.6|1077.8|40
1585867800000|2020-04-02 22:50:00|1079.5|1078.7|1079.8|1079|1080.3|1079.5|1079.3|1078.5|46
1585868100000|2020-04-02 22:55:00|1079.7|1078.9|1081|1080.2|1081.3|1080.5|1079.4|1078.6|31
1585868400000|2020-04-02 23:00:00|1080.8|1080|1080.5|1079.7|1081.9|1081.1|1079.9|1079.1|52
1585868700000|2020-04-02 23:05:00|1080.6|1079.8|1080.4|1079.6|1082.4|1081.6|1080.4|1079.6|143
1585869000000|2020-04-02 23:10:00|1080.3|1079.5|1079.4|1078.6|1080.5|1079.7|1078.6|1077.8|81
1585869300000|2020-04-02 23:15:00|1079.3|1078.5|1079.9|1079.1|1080.4|1079.6|1079.3|1078.5|20
1585869600000|2020-04-02 23:20:00|1080|1079.2|1078.9|1078.1|1080|1079.2|1078.9|1078.1|17
1585869900000|2020-04-02 23:25:00|1079|1078.2|1079|1078.2|1079.7|1078.9|1078.9|1078.1|24
1585870200000|2020-04-02 23:30:00|1079.1|1078.3|1077.7|1076.9|1079.3|1078.5|1077.5|1076.7|81
1585870500000|2020-04-02 23:35:00|1078|1077.2|1075.6|1074.8|1079|1078.2|1074.9|1074.1|153
1585870800000|2020-04-02 23:40:00|1075.7|1074.9|1073.7|1072.9|1076.5|1075.7|1073.3|1072.5|116
1585871100000|2020-04-02 23:45:00|1073.6|1072.8|1074.3|1073.5|1075.6|1074.8|1073.4|1072.6|84
1585871400000|2020-04-02 23:50:00|1074.5|1073.7|1074.8|1074|1075.6|1074.8|1074.4|1073.6|23
1585871700000|2020-04-02 23:55:00|1074.7|1073.9|1075.7|1074.9|1075.9|1075.1|1074.5|1073.7|47
1585872000000|2020-04-03 00:00:00|1075.4|1074.6|1078|1077.2|1079.1|1078.3|1074.8|1074|129
1585872300000|2020-04-03 00:05:00|1077.9|1077.1|1075.3|1074.5|1077.9|1077.1|1075|1074.2|78
1585872600000|2020-04-03 00:10:00|1075.1|1074.3|1074|1073.2|1076.8|1076|1074|1073.2|49
1585872900000|2020-04-03 00:15:00|1073.8|1073|1072|1071.2|1074.9|1074.1|1070.6|1069.8|158
1585873200000|2020-04-03 00:20:00|1071.9|1071.1|1074.1|1073.3|1074.2|1073.4|1070.8|1070|151
1585873500000|2020-04-03 00:25:00|1074|1073.2|1073.9|1073.1|1075|1074.2|1073|1072.2|120
1585873800000|2020-04-03 00:30:00|1073.7|1072.9|1072.9|1072.1|1074.3|1073.5|1072.4|1071.6|20
1585874100000|2020-04-03 00:35:00|1073|1072.2|1073.3|1072.5|1074.8|1074|1072.7|1071.9|54
1585874400000|2020-04-03 00:40:00|1073.2|1072.4|1071.5|1070.7|1073.5|1072.7|1071|1070.2|52
1585874700000|2020-04-03 00:45:00|1071.4|1070.6|1070.6|1069.8|1071.5|1070.7|1069.6|1068.8|79
1585875000000|2020-04-03 00:50:00|1070.7|1069.9|1069.7|1068.9|1071.8|1071|1069.5|1068.7|44
1585875300000|2020-04-03 00:55:00|1069.6|1068.8|1071.4|1070.6|1071.7|1070.9|1069.5|1068.7|50
1585875600000|2020-04-03 01:00:00|1071.3|1070.5|1069.9|1069.1|1071.3|1070.5|1068.2|1067.4|112
1585875900000|2020-04-03 01:05:00|1070|1069.2|1070.5|1069.7|1071.3|1070.5|1069.2|1068.4|59
1585876200000|2020-04-03 01:10:00|1070.6|1069.8|1072.8|1072|1073|1072.2|1070.4|1069.6|23
1585876500000|2020-04-03 01:15:00|1072.7|1071.9|1070.8|1070|1072.7|1071.9|1070|1069.2|102
1585876800000|2020-04-03 01:20:00|1070.7|1069.9|1071.8|1071|1072.5|1071.7|1070.7|1069.9|30
1585877100000|2020-04-03 01:25:00|1072|1071.2|1071.7|1070.9|1074|1073.2|1071.5|1070.7|50
1585877400000|2020-04-03 01:30:00|1071.6|1070.8|1074.6|1073.8|1074.9|1074.1|1071.1|1070.3|48
1585877700000|2020-04-03 01:35:00|1074.5|1073.7|1074.7|1073.9|1075.3|1074.5|1073.5|1072.7|34
1585878000000|2020-04-03 01:40:00|1074.8|1074|1072.9|1072.1|1074.9|1074.1|1072|1071.2|28
1585878300000|2020-04-03 01:45:00|1072.8|1072|1073.6|1072.8|1073.8|1073|1072.3|1071.5|37
1585878600000|2020-04-03 01:50:00|1073.5|1072.7|1074.1|1073.3|1074.9|1074.1|1073|1072.2|37
1585878900000|2020-04-03 01:55:00|1074|1073.2|1074.9|1074.1|1074.9|1074.1|1072.8|1072|13
1585879200000|2020-04-03 02:00:00|1075|1074.2|1073.9|1073.1|1075.2|1074.4|1073.8|1073|46
1585879500000|2020-04-03 02:05:00|1074.1|1073.3|1073.3|1072.5|1074.1|1073.3|1071.7|1070.9|96
1585879800000|2020-04-03 02:10:00|1073.1|1072.3|1071.7|1070.9|1073.5|1072.7|1071.2|1070.4|11
1585880100000|2020-04-03 02:15:00|1071.8|1071|1068.6|1067.8|1072.4|1071.6|1068.1|1067.3|119
1585880400000|2020-04-03 02:20:00|1068.5|1067.7|1070.9|1070.1|1071.3|1070.5|1068|1067.2|15
1585880700000|2020-04-03 02:25:00|1070.7|1069.9|1071.2|1070.4|1072|1071.2|1070.7|1069.9|25
1585881000000|2020-04-03 02:30:00|1071.1|1070.3|1072.1|1071.3|1072.1|1071.3|1070.6|1069.8|14
1585881300000|2020-04-03 02:35:00|1072|1071.2|1071.5|1070.7|1072.1|1071.3|1070.3|1069.5|14
1585881600000|2020-04-03 02:40:00|1071.6|1070.8|1072|1071.2|1072.4|1071.6|1070.9|1070.1|10
1585881900000|2020-04-03 02:45:00|1071.9|1071.1|1071.4|1070.6|1073.1|1072.3|1071.2|1070.4|14
1585882200000|2020-04-03 02:50:00|1071.3|1070.5|1071.5|1070.7|1071.9|1071.1|1070.3|1069.5|7
1585882500000|2020-04-03 02:55:00|1071.7|1070.9|1072.2|1071.4|1073|1072.2|1071.7|1070.9|14
1585882800000|2020-04-03 03:00:00|1072.1|1071.3|1071.5|1070.7|1072.5|1071.7|1071.4|1070.6|5
1585883100000|2020-04-03 03:05:00|1071.4|1070.6|1071.9|1071.1|1072.3|1071.5|1071.4|1070.6|5
1585883400000|2020-04-03 03:10:00|1071.8|1071|1070.2|1069.4|1072|1071.2|1070|1069.2|10
1585883700000|2020-04-03 03:15:00|1070.1|1069.3|1070.3|1069.5|1070.6|1069.8|1069.7|1068.9|4
1585884000000|2020-04-03 03:20:00|1070.2|1069.4|1069.8|1069|1070.3|1069.5|1069.4|1068.6|4
1585884300000|2020-04-03 03:25:00|1069.7|1068.9|1070.7|1069.9|1071.2|1070.4|1069.7|1068.9|5
1585884600000|2020-04-03 03:30:00|1070.8|1070|1068.4|1067.6|1070.8|1070|1067.8|1067|34
1585884900000|2020-04-03 03:35:00|1068.5|1067.7|1069|1068.2|1069.4|1068.6|1068.2|1067.4|29
1585885200000|2020-04-03 03:40:00|1069.1|1068.3|1067.7|1066.9|1069.6|1068.8|1067.7|1066.9|7
1585885500000|2020-04-03 03:45:00|1067.8|1067|1068.3|1067.5|1068.6|1067.8|1067.2|1066.4|4
1585885800000|2020-04-03 03:50:00|1068.2|1067.4|1068.6|1067.8|1068.9|1068.1|1068|1067.2|10
1585886100000|2020-04-03 03:55:00|1068.5|1067.7|1068.2|1067.4|1068.8|1068|1067.9|1067.1|6
1585886400000|2020-04-03 04:00:00|1068.3|1067.5|1067.9|1067.1|1068.3|1067.5|1066.7|1065.9|10
1585886700000|2020-04-03 04:05:00|1068|1067.2|1067.3|1066.5|1068.2|1067.4|1067.1|1066.3|3
1585887000000|2020-04-03 04:10:00|1067.4|1066.6|1065.9|1065.1|1067.5|1066.7|1065.5|1064.7|53
1585887300000|2020-04-03 04:15:00|1066|1065.2|1065.3|1064.5|1066.3|1065.5|1065.3|1064.5|10
1585887600000|2020-04-03 04:20:00|1065.4|1064.6|1066.1|1065.3|1066.1|1065.3|1065.2|1064.4|15
1585887900000|2020-04-03 04:25:00|1066.2|1065.4|1065.4|1064.6|1066.5|1065.7|1065.4|1064.6|13
1585888200000|2020-04-03 04:30:00|1065.5|1064.7|1064.8|1064|1065.6|1064.8|1064.8|1064|10
1585888500000|2020-04-03 04:35:00|1064.9|1064.1|1064.8|1064|1065.4|1064.6|1064|1063.2|29
1585888800000|2020-04-03 04:40:00|1064.9|1064.1|1065.6|1064.8|1065.9|1065.1|1064.8|1064|24
1585889100000|2020-04-03 04:45:00|1065.7|1064.9|1066|1065.2|1067|1066.2|1065.4|1064.6|9
1585889400000|2020-04-03 04:50:00|1066.1|1065.3|1063.9|1063.1|1066.2|1065.4|1063.8|1063|12
1585889700000|2020-04-03 04:55:00|1063.8|1063|1065.6|1064.8|1065.6|1064.8|1063.8|1063|6
1585890000000|2020-04-03 05:00:00|1065.3|1064.5|1066.2|1065.4|1066.6|1065.8|1064.9|1064.1|3
1585890300000|2020-04-03 05:05:00|1066.3|1065.5|1065.1|1064.3|1066.6|1065.8|1064.5|1063.7|7
1585890600000|2020-04-03 05:10:00|1064.8|1064|1062.6|1061.8|1065|1064.2|1062.4|1061.6|52
1585890900000|2020-04-03 05:15:00|1062.5|1061.7|1062.2|1061.4|1063.7|1062.9|1062.2|1061.4|4
1585891200000|2020-04-03 05:20:00|1062.3|1061.5|1063.9|1063.1|1064.2|1063.4|1062.1|1061.3|2
1585891500000|2020-04-03 05:25:00|1063.6|1062.8|1062|1061.2|1063.6|1062.8|1061.9|1061.1|6
1585891800000|2020-04-03 05:30:00|1062.1|1061.3|1062.9|1062.1|1062.9|1062.1|1061|1060.2|19
1585892100000|2020-04-03 05:35:00|1062.8|1062|1063.9|1063.1|1064.2|1063.4|1062.3|1061.5|45
1585892400000|2020-04-03 05:40:00|1064|1063.2|1065.7|1064.9|1067.8|1067|1064|1063.2|39
1585892700000|2020-04-03 05:45:00|1065.6|1064.8|1067.8|1067|1068.4|1067.6|1065|1064.2|36
1585893000000|2020-04-03 05:50:00|1067.9|1067.1|1069|1068.2|1069.1|1068.3|1066.8|1066|17
1585893300000|2020-04-03 05:55:00|1069.1|1068.3|1071|1070.2|1071.4|1070.6|1069|1068.2|79
1585893600000|2020-04-03 06:00:00|1071.1|1070.3|1069.5|1068.7|1071.1|1070.3|1068.8|1068|95
1585893900000|2020-04-03 06:05:00|1069.6|1068.8|1069.2|1068.4|1070.3|1069.5|1069|1068.2|55
1585894200000|2020-04-03 06:10:00|1069.3|1068.5|1069.6|1068.8|1070.1|1069.3|1068.5|1067.7|58
1585894500000|2020-04-03 06:15:00|1069.9|1069.1|1069.6|1068.8|1071|1070.2|1068.4|1067.6|43
1585894800000|2020-04-03 06:20:00|1069.5|1068.7|1067.8|1067|1069.7|1068.9|1067.1|1066.3|28
1585895100000|2020-04-03 06:25:00|1067.9|1067.1|1067.7|1066.9|1068.2|1067.4|1067.1|1066.3|46
1585895400000|2020-04-03 06:30:00|1067.6|1066.8|1068.9|1068.1|1069.7|1068.9|1067.4|1066.6|13
1585895700000|2020-04-03 06:35:00|1069|1068.2|1068.3|1067.5|1069.9|1069.1|1067.9|1067.1|10
1585896000000|2020-04-03 06:40:00|1068.5|1067.7|1069.9|1069.1|1070|1069.2|1067.9|1067.1|4
1585896300000|2020-04-03 06:45:00|1069.8|1069|1072|1071.2|1073.2|1072.4|1069.6|1068.8|179
1585896600000|2020-04-03 06:50:00|1072.2|1071.4|1072.7|1071.9|1073.8|1073|1071.9|1071.1|39
1585896900000|2020-04-03 06:55:00|1072.8|1072|1072.7|1071.9|1073.2|1072.4|1071.1|1070.3|20
1585897200000|2020-04-03 07:00:00|1072.6|1071.8|1070.5|1069.7|1073|1072.2|1069.5|1068.7|301
1585897500000|2020-04-03 07:05:00|1070.6|1069.8|1068.3|1067.5|1072.3|1071.5|1068.2|1067.4|431
1585897800000|2020-04-03 07:10:00|1068.1|1067.3|1068.4|1067.6|1069.9|1069.1|1067.7|1066.9|42
1585898100000|2020-04-03 07:15:00|1068.2|1067.4|1065.5|1064.7|1068.3|1067.5|1064.5|1063.7|117
1585898400000|2020-04-03 07:20:00|1065.4|1064.6|1065|1064.2|1066.1|1065.3|1063.6|1062.8|94
1585898700000|2020-04-03 07:25:00|1064.8|1064|1066.6|1065.8|1067|1066.2|1064.7|1063.9|28
1585899000000|2020-04-03 07:30:00|1066.5|1065.7|1068.3|1067.5|1068.7|1067.9|1066.5|1065.7|56
1585899300000|2020-04-03 07:35:00|1068.4|1067.6|1070|1069.2|1070.1|1069.3|1067.8|1067|56
1585899600000|2020-04-03 07:40:00|1069.9|1069.1|1073.1|1072.3|1073.4|1072.6|1069.7|1068.9|121
1585899900000|2020-04-03 07:45:00|1073|1072.2|1071.5|1070.7|1073.2|1072.4|1071|1070.2|42
1585900200000|2020-04-03 07:50:00|1071.4|1070.6|1071.1|1070.3|1073.1|1072.3|1070.3|1069.5|81
1585900500000|2020-04-03 07:55:00|1071|1070.2|1071|1070.2|1072.1|1071.3|1069.6|1068.8|84
1585900800000|2020-04-03 08:00:00|1070.9|1070.1|1070.8|1070|1071.8|1071|1069.6|1068.8|71
1585901100000|2020-04-03 08:05:00|1070.9|1070.1|1072.7|1071.9|1073.1|1072.3|1070.7|1069.9|90
1585901400000|2020-04-03 08:10:00|1072.6|1071.8|1072.5|1071.7|1073.1|1072.3|1071.4|1070.6|98
1585901700000|2020-04-03 08:15:00|1072.3|1071.5|1071.1|1070.3|1072.6|1071.8|1071|1070.2|45
1585902000000|2020-04-03 08:20:00|1070.8|1070|1068.8|1068|1070.8|1070|1068.6|1067.8|70
1585902300000|2020-04-03 08:25:00|1068.9|1068.1|1068.1|1067.3|1069|1068.2|1066.3|1065.5|46
1585902600000|2020-04-03 08:30:00|1067.9|1067.1|1065.3|1064.5|1068.7|1067.9|1065|1064.2|263
1585902900000|2020-04-03 08:35:00|1065.2|1064.4|1064.2|1063.4|1066.4|1065.6|1063.9|1063.1|101
1585903200000|2020-04-03 08:40:00|1064.3|1063.5|1064.9|1064.1|1065|1064.2|1062.1|1061.3|150
1585903500000|2020-04-03 08:45:00|1064.7|1063.9|1066|1065.2|1066.4|1065.6|1064.3|1063.5|84
1585903800000|2020-04-03 08:50:00|1065.8|1065|1066.2|1065.4|1066.6|1065.8|1065.4|1064.6|23
1585904100000|2020-04-03 08:55:00|1066.1|1065.3|1066.1|1065.3|1066.7|1065.9|1065.8|1065|13
1585904400000|2020-04-03 09:00:00|1066.2|1065.4|1066.9|1066.1|1068.9|1068.1|1066.1|1065.3|68
1585904700000|2020-04-03 09:05:00|1067|1066.2|1065.7|1064.9|1067.1|1066.3|1065|1064.2|59
1585905000000|2020-04-03 09:10:00|1065.6|1064.8|1066.1|1065.3|1066.6|1065.8|1065.3|1064.5|27
1585905300000|2020-04-03 09:15:00|1066.2|1065.4|1064.4|1063.6|1066.2|1065.4|1063.6|1062.8|81
1585905600000|2020-04-03 09:20:00|1064.3|1063.5|1063|1062.2|1064.6|1063.8|1062.4|1061.6|83
1585905900000|2020-04-03 09:25:00|1063.2|1062.4|1065.9|1065.1|1065.9|1065.1|1063.2|1062.4|70
1585906200000|2020-04-03 09:30:00|1066|1065.2|1063.2|1062.4|1066.6|1065.8|1062.9|1062.1|82
1585906500000|2020-04-03 09:35:00|1063.3|1062.5|1062.6|1061.8|1064.1|1063.3|1062|1061.2|53
1585906800000|2020-04-03 09:40:00|1062.7|1061.9|1064.7|1063.9|1065.6|1064.8|1062.4|1061.6|79
1585907100000|2020-04-03 09:45:00|1064.6|1063.8|1065.2|1064.4|1065.9|1065.1|1063.3|1062.5|32
1585907400000|2020-04-03 09:50:00|1065.3|1064.5|1067.3|1066.5|1068.3|1067.5|1064.6|1063.8|70
1585907700000|2020-04-03 09:55:00|1067.2|1066.4|1068.1|1067.3|1068.2|1067.4|1066.1|1065.3|37
1585908000000|2020-04-03 10:00:00|1068.2|1067.4|1067.9|1067.1|1068.5|1067.7|1066.7|1065.9|60
1585908300000|2020-04-03 10:05:00|1068.2|1067.4|1068.3|1067.5|1069.5|1068.7|1067.1|1066.3|108
1585908600000|2020-04-03 10:10:00|1068.4|1067.6|1066.8|1066|1068.4|1067.6|1066|1065.2|64
1585908900000|2020-04-03 10:15:00|1066.9|1066.1|1065.3|1064.5|1066.9|1066.1|1065.2|1064.4|45
1585909200000|2020-04-03 10:20:00|1065.4|1064.6|1065.7|1064.9|1066.4|1065.6|1064.1|1063.3|74
1585909500000|2020-04-03 10:25:00|1065.8|1065|1065.5|1064.7|1065.9|1065.1|1064.9|1064.1|36
1585909800000|2020-04-03 10:30:00|1065.3|1064.5|1068.1|1067.3|1068.4|1067.6|1064.7|1063.9|169
1585910100000|2020-04-03 10:35:00|1068.2|1067.4|1065.7|1064.9|1068.3|1067.5|1065.4|1064.6|90
1585910400000|2020-04-03 10:40:00|1065.6|1064.8|1065.7|1064.9|1066.9|1066.1|1065|1064.2|65
1585910700000|2020-04-03 10:45:00|1065.8|1065|1067.2|1066.4|1067.8|1067|1065.7|1064.9|169
1585911000000|2020-04-03 10:50:00|1067.3|1066.5|1067.2|1066.4|1067.6|1066.8|1066.5|1065.7|73
1585911300000|2020-04-03 10:55:00|1067.3|1066.5|1067.3|1066.5|1067.8|1067|1066.5|1065.7|95
1585911600000|2020-04-03 11:00:00|1067.4|1066.6|1068.7|1067.9|1068.7|1067.9|1066.5|1065.7|213
1585911900000|2020-04-03 11:05:00|1068.6|1067.8|1067.1|1066.3|1068.6|1067.8|1066.7|1065.9|100
1585912200000|2020-04-03 11:10:00|1067|1066.2|1066.8|1066|1067.1|1066.3|1066.1|1065.3|124
1585912500000|2020-04-03 11:15:00|1067|1066.2|1065.8|1065|1067.4|1066.6|1065.1|1064.3|81
1585912800000|2020-04-03 11:20:00|1065.9|1065.1|1067.4|1066.6|1067.7|1066.9|1065.5|1064.7|108
1585913100000|2020-04-03 11:25:00|1067.3|1066.5|1067.3|1066.5|1067.5|1066.7|1066.4|1065.6|123
1585913400000|2020-04-03 11:30:00|1067.4|1066.6|1068.5|1067.7|1069|1068.2|1066.8|1066|292
1585913700000|2020-04-03 11:35:00|1068.6|1067.8|1068.4|1067.6|1068.8|1068|1068|1067.2|156
1585914000000|2020-04-03 11:40:00|1068.3|1067.5|1068.3|1067.5|1068.4|1067.6|1067.5|1066.7|153
1585914300000|2020-04-03 11:45:00|1068.2|1067.4|1073.5|1072.7|1074.5|1073.7|1068.1|1067.3|663
1585914600000|2020-04-03 11:50:00|1073.6|1072.8|1073.5|1072.7|1074.9|1074.1|1072.2|1071.4|245
1585914900000|2020-04-03 11:55:00|1073.6|1072.8|1080.6|1079.8|1081.5|1080.7|1072.2|1071.4|788
1585915200000|2020-04-03 12:00:00|1080.4|1079.6|1076.5|1075.7|1081.4|1080.6|1075.2|1074.4|565
1585915500000|2020-04-03 12:05:00|1076.4|1075.6|1073.7|1072.9|1077.5|1076.7|1073.7|1072.9|398
1585915800000|2020-04-03 12:10:00|1073.6|1072.8|1072.4|1071.6|1074.8|1074|1071.2|1070.4|458
1585916100000|2020-04-03 12:15:00|1072.3|1071.5|1069.5|1068.7|1073.4|1072.6|1068.9|1068.1|295
1585916400000|2020-04-03 12:20:00|1069.4|1068.6|1070.6|1069.8|1071.4|1070.6|1068.7|1067.9|177
1585916700000|2020-04-03 12:25:00|1070.7|1069.9|1068.3|1067.5|1070.7|1069.9|1067.6|1066.8|169
1585917000000|2020-04-03 12:30:00|1068.1|1067.3|1076.2|1075.4|1078.9|1078.1|1063.2|1062.4|1218
1585917300000|2020-04-03 12:35:00|1076.6|1075.8|1074.9|1074.1|1077.2|1076.4|1073.8|1073|445
1585917600000|2020-04-03 12:40:00|1075|1074.2|1073.3|1072.5|1078.4|1077.6|1072.7|1071.9|396
1585917900000|2020-04-03 12:45:00|1072.9|1072.1|1073.2|1072.4|1075.4|1074.6|1071.1|1070.3|289
1585918200000|2020-04-03 12:50:00|1073.3|1072.5|1073.8|1073|1075.1|1074.3|1070.5|1069.7|267
1585918500000|2020-04-03 12:55:00|1073.6|1072.8|1073.6|1072.8|1074.4|1073.6|1069.6|1068.8|377
1585918800000|2020-04-03 13:00:00|1073.5|1072.7|1078.8|1078|1080.4|1079.6|1072.5|1071.7|499
1585919100000|2020-04-03 13:05:00|1078.6|1077.8|1074.7|1073.9|1080.1|1079.3|1074.2|1073.4|504
1585919400000|2020-04-03 13:10:00|1074.4|1073.6|1072.7|1071.9|1074.7|1073.9|1072.5|1071.7|278
1585919700000|2020-04-03 13:15:00|1072.5|1071.7|1068.4|1067.6|1073.1|1072.3|1067.9|1067.1|899
1585920000000|2020-04-03 13:20:00|1068.5|1067.7|1071.6|1070.8|1072|1071.2|1067.6|1066.8|1020
1585920300000|2020-04-03 13:25:00|1071.4|1070.6|1071.4|1070.6|1074.2|1073.4|1070.5|1069.7|854
1585920600000|2020-04-03 13:30:00|1071.6|1070.8|1078.2|1077.4|1080|1079.2|1070.9|1070.1|4432
1585920900000|2020-04-03 13:35:00|1077.9|1077.1|1078.1|1077.3|1080.4|1079.6|1073.6|1072.8|1886
1585921200000|2020-04-03 13:40:00|1077.9|1077.1|1081.9|1081.1|1085.9|1085.1|1076.6|1075.8|2360
1585921500000|2020-04-03 13:45:00|1081.8|1081|1078.4|1077.6|1084.5|1083.7|1077.9|1077.1|1703
1585921800000|2020-04-03 13:50:00|1078.3|1077.5|1077|1076.2|1081.3|1080.5|1074|1073.2|2155
1585922100000|2020-04-03 13:55:00|1077.1|1076.3|1079.2|1078.4|1082.9|1082.1|1076.6|1075.8|1421
1585922400000|2020-04-03 14:00:00|1079.9|1079.1|1075.1|1074.3|1082.1|1081.3|1075|1074.2|2235
1585922700000|2020-04-03 14:05:00|1075|1074.2|1078.2|1077.4|1081.3|1080.5|1074.8|1074|1722
1585923000000|2020-04-03 14:10:00|1078|1077.2|1074.9|1074.1|1079.5|1078.7|1072.8|1072|1862
1585923300000|2020-04-03 14:15:00|1074.7|1073.9|1066.6|1065.8|1075.3|1074.5|1065.9|1065.1|1584
1585923600000|2020-04-03 14:20:00|1066.5|1065.7|1070.2|1069.4|1070.7|1069.9|1063.6|1062.8|1863
1585923900000|2020-04-03 14:25:00|1070|1069.2|1065.6|1064.8|1070.2|1069.4|1064.2|1063.4|1201
1585924200000|2020-04-03 14:30:00|1065.8|1065|1063.3|1062.5|1068|1067.2|1062.7|1061.9|1158
1585924500000|2020-04-03 14:35:00|1063.4|1062.6|1060|1059.2|1067|1066.2|1058.7|1057.9|1877
1585924800000|2020-04-03 14:40:00|1059.8|1059|1061.2|1060.4|1062.2|1061.4|1057.3|1056.5|1101
1585925100000|2020-04-03 14:45:00|1061.1|1060.3|1062.3|1061.5|1063.5|1062.7|1058.8|1058|1201
1585925400000|2020-04-03 14:50:00|1062.2|1061.4|1058.7|1057.9|1063.5|1062.7|1058.2|1057.4|912
1585925700000|2020-04-03 14:55:00|1058.8|1058|1063.4|1062.6|1064|1063.2|1057.9|1057.1|1538
1585926000000|2020-04-03 15:00:00|1063.5|1062.7|1061.7|1060.9|1065.6|1064.8|1061.7|1060.9|1485
1585926300000|2020-04-03 15:05:00|1061.6|1060.8|1061.7|1060.9|1062.6|1061.8|1058.8|1058|1090
1585926600000|2020-04-03 15:10:00|1061.6|1060.8|1058.1|1057.3|1062.3|1061.5|1058|1057.2|929
1585926900000|2020-04-03 15:15:00|1058|1057.2|1057.6|1056.8|1059.8|1059|1056.1|1055.3|1018
1585927200000|2020-04-03 15:20:00|1057.5|1056.7|1053|1052.2|1059.6|1058.8|1052.9|1052.1|1103
1585927500000|2020-04-03 15:25:00|1052.9|1052.1|1056.7|1055.9|1058|1057.2|1052.9|1052.1|1526
1585927800000|2020-04-03 15:30:00|1056.8|1056|1057.5|1056.7|1058.1|1057.3|1054.1|1053.3|1375
1585928100000|2020-04-03 15:35:00|1057.4|1056.6|1056.7|1055.9|1057.6|1056.8|1053|1052.2|1554
1585928400000|2020-04-03 15:40:00|1056.6|1055.8|1053|1052.2|1057.1|1056.3|1052.8|1052|1292
1585928700000|2020-04-03 15:45:00|1053.1|1052.3|1048.5|1047.7|1053.2|1052.4|1047.4|1046.6|1939
1585929000000|2020-04-03 15:50:00|1048.7|1047.9|1047.6|1046.8|1049|1048.2|1045.9|1045.1|2432
1585929300000|2020-04-03 15:55:00|1047.7|1046.9|1051.2|1050.4|1051.9|1051.1|1047.3|1046.5|1088
1585929600000|2020-04-03 16:00:00|1051.1|1050.3|1051|1050.2|1052.5|1051.7|1048.9|1048.1|1101
1585929900000|2020-04-03 16:05:00|1050.9|1050.1|1046.3|1045.5|1050.9|1050.1|1044.2|1043.4|1004
1585930200000|2020-04-03 16:10:00|1046.4|1045.6|1044.2|1043.4|1047.8|1047|1043.6|1042.8|1116
1585930500000|2020-04-03 16:15:00|1044.1|1043.3|1043|1042.2|1045.1|1044.3|1041|1040.2|1086
1585930800000|2020-04-03 16:20:00|1042.9|1042.1|1044|1043.2|1046.3|1045.5|1042.4|1041.6|1025
1585931100000|2020-04-03 16:25:00|1043.9|1043.1|1044.8|1044|1044.8|1044|1041.4|1040.6|947
1585931400000|2020-04-03 16:30:00|1044.6|1043.8|1045.7|1044.9|1047.1|1046.3|1043.4|1042.6|1214
1585931700000|2020-04-03 16:35:00|1045.5|1044.7|1049.2|1048.4|1049.4|1048.6|1045.1|1044.3|1234
1585932000000|2020-04-03 16:40:00|1049|1048.2|1051.3|1050.5|1052.1|1051.3|1046.5|1045.7|2085
1585932300000|2020-04-03 16:45:00|1051.4|1050.6|1048.1|1047.3|1051.5|1050.7|1046.5|1045.7|1622
1585932600000|2020-04-03 16:50:00|1048|1047.2|1048.6|1047.8|1050.1|1049.3|1047|1046.2|520
1585932900000|2020-04-03 16:55:00|1048.4|1047.6|1049.3|1048.5|1050.3|1049.5|1047.5|1046.7|526
1585933200000|2020-04-03 17:00:00|1049.2|1048.4|1047.2|1046.4|1049.5|1048.7|1045.7|1044.9|1090
1585933500000|2020-04-03 17:05:00|1047.4|1046.6|1047.8|1047|1049.1|1048.3|1046.8|1046|1513
1585933800000|2020-04-03 17:10:00|1047.7|1046.9|1041.1|1040.3|1048.6|1047.8|1040.4|1039.6|2368
1585934100000|2020-04-03 17:15:00|1041|1040.2|1043.5|1042.7|1044.9|1044.1|1041|1040.2|1340
1585934400000|2020-04-03 17:20:00|1043.8|1043|1040.6|1039.8|1044.8|1044|1040.5|1039.7|1173
1585934700000|2020-04-03 17:25:00|1040.7|1039.9|1038.6|1037.8|1040.7|1039.9|1038|1037.2|1435
1585935000000|2020-04-03 17:30:00|1038.5|1037.7|1037.9|1037.1|1038.5|1037.7|1035.7|1034.9|1576
1585935300000|2020-04-03 17:35:00|1037.5|1036.7|1036.2|1035.4|1039.7|1038.9|1036.1|1035.3|1096
1585935600000|2020-04-03 17:40:00|1036.1|1035.3|1038|1037.2|1038.1|1037.3|1034.2|1033.4|753
1585935900000|2020-04-03 17:45:00|1038.1|1037.3|1039.4|1038.6|1040.6|1039.8|1037.4|1036.6|1872
1585936200000|2020-04-03 17:50:00|1039.5|1038.7|1039|1038.2|1040.9|1040.1|1036.7|1035.9|1282
1585936500000|2020-04-03 17:55:00|1039.1|1038.3|1040|1039.2|1040.2|1039.4|1038.3|1037.5|1260
1585936800000|2020-04-03 18:00:00|1039.9|1039.1|1041.1|1040.3|1042.5|1041.7|1037.9|1037.1|1429
1585937100000|2020-04-03 18:05:00|1041.2|1040.4|1038.8|1038|1041.2|1040.4|1037.8|1037|1515
1585937400000|2020-04-03 18:10:00|1038.9|1038.1|1039.2|1038.4|1039.2|1038.4|1036.8|1036|990
1585937700000|2020-04-03 18:15:00|1039.1|1038.3|1038.2|1037.4|1039.9|1039.1|1037.4|1036.6|1241
1585938000000|2020-04-03 18:20:00|1038.3|1037.5|1040.8|1040|1041.4|1040.6|1038.2|1037.4|1051
1585938300000|2020-04-03 18:25:00|1040.7|1039.9|1045|1044.2|1045.6|1044.8|1040.3|1039.5|996
1585938600000|2020-04-03 18:30:00|1045.1|1044.3|1044.2|1043.4|1045.2|1044.4|1042.7|1041.9|841
1585938900000|2020-04-03 18:35:00|1044.4|1043.6|1043.6|1042.8|1045.6|1044.8|1042.7|1041.9|732
1585939200000|2020-04-03 18:40:00|1043.4|1042.6|1040.5|1039.7|1045.3|1044.5|1040.3|1039.5|562
1585939500000|2020-04-03 18:45:00|1040.6|1039.8|1043.7|1042.9|1044.1|1043.3|1040.3|1039.5|804
1585939800000|2020-04-03 18:50:00|1043.6|1042.8|1046|1045.2|1049.5|1048.7|1043.5|1042.7|1093
1585940100000|2020-04-03 18:55:00|1045.9|1045.1|1049.1|1048.3|1049.3|1048.5|1045.7|1044.9|890
1585940400000|2020-04-03 19:00:00|1049|1048.2|1046.9|1046.1|1052.3|1051.5|1045.9|1045.1|1447
1585940700000|2020-04-03 19:05:00|1047|1046.2|1044.8|1044|1047.5|1046.7|1044.4|1043.6|826
1585941000000|2020-04-03 19:10:00|1044.7|1043.9|1046.7|1045.9|1048.6|1047.8|1043.9|1043.1|789
1585941300000|2020-04-03 19:15:00|1046.6|1045.8|1047.6|1046.8|1050.5|1049.7|1045.1|1044.3|992
1585941600000|2020-04-03 19:20:00|1047.5|1046.7|1044.1|1043.3|1048.7|1047.9|1043.7|1042.9|1003
1585941900000|2020-04-03 19:25:00|1044|1043.2|1047.2|1046.4|1048.1|1047.3|1043.7|1042.9|854
1585942200000|2020-04-03 19:30:00|1047.3|1046.5|1044.4|1043.6|1049.9|1049.1|1044.4|1043.6|1259
1585942500000|2020-04-03 19:35:00|1044.5|1043.7|1044|1043.2|1047.3|1046.5|1043|1042.2|1032
1585942800000|2020-04-03 19:40:00|1043.8|1043|1040.1|1039.3|1045.1|1044.3|1039.6|1038.8|1807
1585943100000|2020-04-03 19:45:00|1040|1039.2|1047.6|1046.8|1049.6|1048.8|1040|1039.2|2530
1585943400000|2020-04-03 19:50:00|1047.7|1046.9|1054.8|1054|1055.2|1054.4|1047.7|1046.9|4686
1585943700000|2020-04-03 19:55:00|1054.9|1054.1|1054.2|1053.4|1055.2|1054.4|1050.1|1049.3|13121
1585944000000|2020-04-03 20:00:00|1054.5|1053.7|1056.3|1055.5|1056.8|1056|1052.9|1052.1|3307
1585944300000|2020-04-03 20:05:00|1056.4|1055.6|1056.2|1055.4|1057.7|1056.9|1055.6|1054.8|1654
1585944600000|2020-04-03 20:10:00|1056.3|1055.5|1056.8|1055.5|1058.9|1058.1|1055.7|1054.9|1777
1585944900000|2020-04-03 20:15:00|1056.9|1055.6|1057.1|1055.8|1057.3|1056|1056.8|1055.5|6
1585945200000|2020-04-03 20:20:00|1057.2|1055.9|1056.9|1055.6|1057.2|1055.9|1056.8|1055.5|0
1585945500000|2020-04-03 20:25:00|1057|1055.7|1056.7|1055.4|1057|1055.7|1056.4|1055.1|0
1585945800000|2020-04-03 20:30:00|1056.8|1055.5|1056.1|1055.3|1057.5|1056.7|1055.8|1055|253
1585946100000|2020-04-03 20:35:00|1056.3|1055.5|1055.1|1054.3|1056.3|1055.5|1055|1054.2|424
1585946400000|2020-04-03 20:40:00|1055|1054.2|1055|1054.2|1055.7|1054.9|1055|1054.2|209
1585946700000|2020-04-03 20:45:00|1055.2|1054.4|1056|1055.2|1056.3|1055.5|1055|1054.2|172
1585947000000|2020-04-03 20:50:00|1055.9|1055.1|1055.9|1055.1|1056.5|1055.7|1055|1054.2|73
1585947300000|2020-04-03 20:55:00|1056|1055.2|1055|1053.7|1056|1055.2|1052.7|1051.9|557
1586124000000|2020-04-05 22:00:00|1055.2|1053.9|1073.2|1072.4|1073.7|1072.9|1055.2|1053.9|1064
1586124300000|2020-04-05 22:05:00|1072.5|1071.7|1069.2|1068.4|1075.5|1074.7|1068.9|1068.1|558
1586124600000|2020-04-05 22:10:00|1069.3|1068.5|1067.2|1066.4|1069.3|1068.5|1067|1066.2|185
1586124900000|2020-04-05 22:15:00|1067|1066.2|1066.9|1066.1|1067.3|1066.5|1064.1|1063.3|278
1586125200000|2020-04-05 22:20:00|1067.1|1066.3|1070.3|1069.5|1070.3|1069.5|1065.4|1064.6|163
1586125500000|2020-04-05 22:25:00|1070.2|1069.4|1067.7|1066.9|1070.2|1069.4|1067.4|1066.6|132
1586125800000|2020-04-05 22:30:00|1067.8|1067|1066.3|1065.5|1068.1|1067.3|1066.2|1065.4|118
1586126100000|2020-04-05 22:35:00|1066.2|1065.4|1065.2|1064.4|1066.3|1065.5|1064.7|1063.9|180
1586126400000|2020-04-05 22:40:00|1065.1|1064.3|1066|1065.2|1066.9|1066.1|1065.1|1064.3|240
1586126700000|2020-04-05 22:45:00|1066.1|1065.3|1065.9|1065.1|1066.7|1065.9|1065.6|1064.8|137
1586127000000|2020-04-05 22:50:00|1065.8|1065|1065.2|1064.4|1065.8|1065|1064.6|1063.8|56
1586127300000|2020-04-05 22:55:00|1065.1|1064.3|1065.7|1064.9|1066|1065.2|1064.8|1064|44
1586127600000|2020-04-05 23:00:00|1066|1065.2|1067.1|1066.3|1067.3|1066.5|1065.5|1064.7|107
1586127900000|2020-04-05 23:05:00|1067.2|1066.4|1068.7|1067.9|1069|1068.2|1067.1|1066.3|355
1586128200000|2020-04-05 23:10:00|1068.6|1067.8|1068.7|1067.9|1069.2|1068.4|1068.1|1067.3|59
1586128500000|2020-04-05 23:15:00|1068.8|1068|1068.4|1067.6|1069.3|1068.5|1068.2|1067.4|60
1586128800000|2020-04-05 23:20:00|1068.5|1067.7|1067.6|1066.8|1069.2|1068.4|1067.6|1066.8|71
1586129100000|2020-04-05 23:25:00|1067.7|1066.9|1068.1|1067.3|1068.4|1067.6|1067.1|1066.3|60
1586129400000|2020-04-05 23:30:00|1068|1067.2|1065|1064.2|1068.1|1067.3|1064.6|1063.8|80
1586129700000|2020-04-05 23:35:00|1065.1|1064.3|1065.9|1065.1|1066.7|1065.9|1065|1064.2|55
1586130000000|2020-04-05 23:40:00|1065.7|1064.9|1066|1065.2|1066.1|1065.3|1064.6|1063.8|83
1586130300000|2020-04-05 23:45:00|1066.1|1065.3|1066.4|1065.6|1066.9|1066.1|1065.5|1064.7|77
1586130600000|2020-04-05 23:50:00|1066.5|1065.7|1066.9|1066.1|1068|1067.2|1065.9|1065.1|46
1586130900000|2020-04-05 23:55:00|1067.1|1066.3|1068.7|1067.9|1069.1|1068.3|1067|1066.2|38
1586131200000|2020-04-06 00:00:00|1068.9|1068.1|1068.6|1067.8|1071.1|1070.3|1068.3|1067.5|133
1586131500000|2020-04-06 00:05:00|1068.8|1068|1069.4|1068.6|1069.7|1068.9|1068.3|1067.5|176
1586131800000|2020-04-06 00:10:00|1069.3|1068.5|1070.9|1070.1|1071.2|1070.4|1069.2|1068.4|318
1586132100000|2020-04-06 00:15:00|1071|1070.2|1076.5|1075.7|1077.1|1076.3|1070.6|1069.8|334
1586132400000|2020-04-06 00:20:00|1076.7|1075.9|1077.5|1076.7|1077.6|1076.8|1075.2|1074.4|158
1586132700000|2020-04-06 00:25:00|1077.6|1076.8|1077.6|1076.8|1077.7|1076.9|1075.5|1074.7|144
1586133000000|2020-04-06 00:30:00|1077.7|1076.9|1087.5|1086.7|1087.5|1086.7|1077.2|1076.4|1517
1586133300000|2020-04-06 00:35:00|1087.7|1086.9|1092.1|1091.3|1093.6|1092.8|1086.3|1085.5|972
1586133600000|2020-04-06 00:40:00|1092|1091.2|1089.2|1088.4|1092.3|1091.5|1089.2|1088.4|235
1586133900000|2020-04-06 00:45:00|1089.3|1088.5|1087.9|1087.1|1089.9|1089.1|1086.9|1086.1|214
1586134200000|2020-04-06 00:50:00|1087.8|1087|1086.3|1085.5|1089.5|1088.7|1086.2|1085.4|201
1586134500000|2020-04-06 00:55:00|1086.4|1085.6|1086.5|1085.7|1087.1|1086.3|1085.2|1084.4|130
1586134800000|2020-04-06 01:00:00|1086.4|1085.6|1087.4|1086.6|1089|1088.2|1085|1084.2|129
1586135100000|2020-04-06 01:05:00|1087.5|1086.7|1086.9|1086.1|1088.3|1087.5|1086.1|1085.3|148
1586135400000|2020-04-06 01:10:00|1086.7|1085.9|1087.5|1086.7|1087.7|1086.9|1085.1|1084.3|85
1586135700000|2020-04-06 01:15:00|1087.6|1086.8|1085.7|1084.9|1088.4|1087.6|1085.3|1084.5|61
1586136000000|2020-04-06 01:20:00|1085.6|1084.8|1086.5|1085.7|1086.8|1086|1084.9|1084.1|64
1586136300000|2020-04-06 01:25:00|1086.4|1085.6|1084|1083.2|1087.4|1086.6|1083.8|1083|68
1586136600000|2020-04-06 01:30:00|1084.2|1083.4|1082.5|1081.7|1084.6|1083.8|1082.1|1081.3|130
1586136900000|2020-04-06 01:35:00|1082.4|1081.6|1083.5|1082.7|1084.1|1083.3|1081.8|1081|53
1586137200000|2020-04-06 01:40:00|1083.4|1082.6|1082.4|1081.6|1084.6|1083.8|1080.5|1079.7|77
1586137500000|2020-04-06 01:45:00|1082.5|1081.7|1080.3|1079.5|1083.3|1082.5|1079.9|1079.1|65
1586137800000|2020-04-06 01:50:00|1080.2|1079.4|1081.7|1080.9|1083.8|1083|1079.4|1078.6|186
1586138100000|2020-04-06 01:55:00|1081.6|1080.8|1086.2|1085.4|1086.3|1085.5|1081.1|1080.3|113
1586138400000|2020-04-06 02:00:00|1086.4|1085.6|1084.8|1084|1086.8|1086|1084.2|1083.4|74
1586138700000|2020-04-06 02:05:00|1085.2|1084.4|1087.2|1086.4|1088.2|1087.4|1085.2|1084.4|137
1586139000000|2020-04-06 02:10:00|1087.1|1086.3|1089.2|1088.4|1089.3|1088.5|1086.3|1085.5|45
1586139300000|2020-04-06 02:15:00|1089.1|1088.3|1088.2|1087.4|1090.8|1090|1087.4|1086.6|66
1586139600000|2020-04-06 02:20:00|1088.1|1087.3|1087|1086.2|1089|1088.2|1086.5|1085.7|107
1586139900000|2020-04-06 02:25:00|1086.9|1086.1|1087.4|1086.6|1088.9|1088.1|1085.8|1085|89
1586140200000|2020-04-06 02:30:00|1087.3|1086.5|1085.6|1084.8|1087.4|1086.6|1084.8|1084|115
1586140500000|2020-04-06 02:35:00|1085.5|1084.7|1087.8|1087|1088.2|1087.4|1085.1|1084.3|78
1586140800000|2020-04-06 02:40:00|1088|1087.2|1088.8|1088|1089.4|1088.6|1087.8|1087|53
1586141100000|2020-04-06 02:45:00|1088.9|1088.1|1088.2|1087.4|1090.7|1089.9|1087.7|1086.9|131
1586141400000|2020-04-06 02:50:00|1088.3|1087.5|1090.2|1089.4|1090.8|1090|1088.2|1087.4|66
1586141700000|2020-04-06 02:55:00|1090.3|1089.5|1091.3|1090.5|1091.3|1090.5|1089.7|1088.9|73
1586142000000|2020-04-06 03:00:00|1091.4|1090.6|1091|1090.2|1091.7|1090.9|1090.6|1089.8|53
1586142300000|2020-04-06 03:05:00|1091.1|1090.3|1089|1088.2|1091.1|1090.3|1088.8|1088|55
1586142600000|2020-04-06 03:10:00|1088.9|1088.1|1091.1|1090.3|1091.2|1090.4|1088.6|1087.8|32
1586142900000|2020-04-06 03:15:00|1091.2|1090.4|1091.2|1090.4|1091.3|1090.5|1089.7|1088.9|84
1586143200000|2020-04-06 03:20:00|1091.3|1090.5|1090.2|1089.4|1091.3|1090.5|1089.7|1088.9|81
1586143500000|2020-04-06 03:25:00|1090|1089.2|1092.2|1091.4|1092.2|1091.4|1089.9|1089.1|56
1586143800000|2020-04-06 03:30:00|1092.3|1091.5|1093.3|1092.5|1095|1094.2|1092.2|1091.4|351
1586144100000|2020-04-06 03:35:00|1093.5|1092.7|1093.4|1092.6|1094.9|1094.1|1092|1091.2|70
1586144400000|2020-04-06 03:40:00|1093.5|1092.7|1092.1|1091.3|1094.1|1093.3|1091.5|1090.7|26
1586144700000|2020-04-06 03:45:00|1092.3|1091.5|1091.3|1090.5|1093|1092.2|1090.9|1090.1|18
1586145000000|2020-04-06 03:50:00|1091.4|1090.6|1092.7|1091.9|1093|1092.2|1091.1|1090.3|22
1586145300000|2020-04-06 03:55:00|1092.9|1092.1|1094.3|1093.5|1094.7|1093.9|1092.8|1092|109
1586145600000|2020-04-06 04:00:00|1094.5|1093.7|1094.4|1093.6|1095.4|1094.6|1093.8|1093|24
1586145900000|2020-04-06 04:05:00|1094.3|1093.5|1095.3|1094.5|1095.3|1094.5|1093.7|1092.9|15
1586146200000|2020-04-06 04:10:00|1095.2|1094.4|1096.3|1095.5|1097.2|1096.4|1094.7|1093.9|162
1586146500000|2020-04-06 04:15:00|1096.4|1095.6|1095.4|1094.6|1096.8|1096|1094.9|1094.1|14
1586146800000|2020-04-06 04:20:00|1095.3|1094.5|1096.2|1095.4|1096.8|1096|1095.2|1094.4|19
1586147100000|2020-04-06 04:25:00|1096.3|1095.5|1094.9|1094.1|1097.2|1096.4|1094.8|1094|21
1586147400000|2020-04-06 04:30:00|1094.8|1094|1094.8|1094|1095.3|1094.5|1094|1093.2|23
1586147700000|2020-04-06 04:35:00|1094.9|1094.1|1096|1095.2|1096.1|1095.3|1094.8|1094|11
1586148000000|2020-04-06 04:40:00|1095.9|1095.1|1093.4|1092.6|1096.2|1095.4|1092.7|1091.9|36
1586148300000|2020-04-06 04:45:00|1093.6|1092.8|1093.1|1092.3|1094.2|1093.4|1092.3|1091.5|22
1586148600000|2020-04-06 04:50:00|1093|1092.2|1096|1095.2|1096.5|1095.7|1092.7|1091.9|22
1586148900000|2020-04-06 04:55:00|1096.1|1095.3|1095.7|1094.9|1096.4|1095.6|1095.1|1094.3|38
1586149200000|2020-04-06 05:00:00|1095.8|1095|1096.7|1095.9|1097.6|1096.8|1095.7|1094.9|46
1586149500000|2020-04-06 05:05:00|1096.8|1096|1094.3|1093.5|1097.2|1096.4|1093.6|1092.8|20
1586149800000|2020-04-06 05:10:00|1094.2|1093.4|1093.9|1093.1|1095.3|1094.5|1093.5|1092.7|10
1586150100000|2020-04-06 05:15:00|1093.8|1093|1093.7|1092.9|1095.1|1094.3|1093.3|1092.5|16
1586150400000|2020-04-06 05:20:00|1093.6|1092.8|1094.1|1093.3|1094.9|1094.1|1093.2|1092.4|22
1586150700000|2020-04-06 05:25:00|1094.2|1093.4|1095.6|1094.8|1096.2|1095.4|1093.1|1092.3|51
1586151000000|2020-04-06 05:30:00|1095.4|1094.6|1098.1|1097.3|1098.3|1097.5|1095.4|1094.6|160
1586151300000|2020-04-06 05:35:00|1098|1097.2|1100.5|1099.7|1101.1|1100.3|1097.5|1096.7|177
1586151600000|2020-04-06 05:40:00|1100.4|1099.6|1101.9|1101.1|1103|1102.2|1099.5|1098.7|313
1586151900000|2020-04-06 05:45:00|1102|1101.2|1100.8|1100|1103.5|1102.7|1100.3|1099.5|93
1586152200000|2020-04-06 05:50:00|1100.9|1100.1|1102.9|1102.1|1103.2|1102.4|1100.7|1099.9|57
1586152500000|2020-04-06 05:55:00|1102.8|1102|1101.3|1100.5|1102.9|1102.1|1100.1|1099.3|71
1586152800000|2020-04-06 06:00:00|1101.2|1100.4|1102.3|1101.5|1103.1|1102.3|1100.5|1099.7|174
1586153100000|2020-04-06 06:05:00|1102.2|1101.4|1102.6|1101.8|1103.9|1103.1|1102.1|1101.3|153
1586153400000|2020-04-06 06:10:00|1102.5|1101.7|1098.8|1098|1102.9|1102.1|1098.5|1097.7|99
1586153700000|2020-04-06 06:15:00|1098.6|1097.8|1099.6|1098.8|1100.5|1099.7|1097.7|1096.9|72
1586154000000|2020-04-06 06:20:00|1099.5|1098.7|1101.1|1100.3|1102.1|1101.3|1099.2|1098.4|38
1586154300000|2020-04-06 06:25:00|1100.9|1100.1|1100.2|1099.4|1100.9|1100.1|1098.8|1098|44
1586154600000|2020-04-06 06:30:00|1100.1|1099.3|1099.8|1099|1101|1100.2|1099.8|1099|34
1586154900000|2020-04-06 06:35:00|1099.9|1099.1|1099.5|1098.7|1100.9|1100.1|1099|1098.2|121
1586155200000|2020-04-06 06:40:00|1099.4|1098.6|1099.6|1098.8|1099.9|1099.1|1098.1|1097.3|116
1586155500000|2020-04-06 06:45:00|1099.5|1098.7|1098.1|1097.3|1100.9|1100.1|1097.8|1097|62
1586155800000|2020-04-06 06:50:00|1098|1097.2|1096.6|1095.8|1098.5|1097.7|1096.4|1095.6|62
1586156100000|2020-04-06 06:55:00|1096.5|1095.7|1097.5|1096.7|1098.2|1097.4|1095.8|1095|119
1586156400000|2020-04-06 07:00:00|1097.2|1096.4|1099|1098.2|1100.3|1099.5|1095.7|1094.9|224
1586156700000|2020-04-06 07:05:00|1099.1|1098.3|1100.4|1099.6|1100.6|1099.8|1097.6|1096.8|127
1586157000000|2020-04-06 07:10:00|1100.3|1099.5|1102|1101.2|1102.1|1101.3|1100.1|1099.3|137
1586157300000|2020-04-06 07:15:00|1102.1|1101.3|1102.9|1102.1|1103.2|1102.4|1101.3|1100.5|135
1586157600000|2020-04-06 07:20:00|1103|1102.2|1101.3|1100.5|1104.1|1103.3|1101.3|1100.5|138
1586157900000|2020-04-06 07:25:00|1101.4|1100.6|1103.2|1102.4|1103.6|1102.8|1100.7|1099.9|112
1586158200000|2020-04-06 07:30:00|1103.3|1102.5|1102.7|1101.9|1103.8|1103|1101.6|1100.8|346
1586158500000|2020-04-06 07:35:00|1102.8|1102|1103.1|1102.3|1104|1103.2|1101.8|1101|604
1586158800000|2020-04-06 07:40:00|1103.2|1102.4|1101|1100.2|1104.2|1103.4|1101|1100.2|100
1586159100000|2020-04-06 07:45:00|1101.2|1100.4|1102.8|1102|1103.2|1102.4|1101.1|1100.3|37
1586159400000|2020-04-06 07:50:00|1102.7|1101.9|1102.7|1101.9|1103.3|1102.5|1101.6|1100.8|33
1586159700000|2020-04-06 07:55:00|1102.8|1102|1102.5|1101.7|1103.7|1102.9|1102|1101.2|54
1586160000000|2020-04-06 08:00:00|1102.1|1101.3|1098.8|1098|1102.8|1102|1098.8|1098|178
1586160300000|2020-04-06 08:05:00|1098.5|1097.7|1097.6|1096.8|1098.9|1098.1|1097.2|1096.4|100
1586160600000|2020-04-06 08:10:00|1097.5|1096.7|1096.8|1096|1098.5|1097.7|1095.4|1094.6|109
1586160900000|2020-04-06 08:15:00|1096.7|1095.9|1096.7|1095.9|1097.2|1096.4|1095.8|1095|33
1586161200000|2020-04-06 08:20:00|1096.8|1096|1097.1|1096.3|1097.7|1096.9|1095.8|1095|61
1586161500000|2020-04-06 08:25:00|1097|1096.2|1098.7|1097.9|1098.7|1097.9|1096.8|1096|47
1586161800000|2020-04-06 08:30:00|1098.8|1098|1098|1097.2|1099|1098.2|1097.1|1096.3|41
1586162100000|2020-04-06 08:35:00|1098.1|1097.3|1096.1|1095.3|1098.4|1097.6|1095.5|1094.7|32
1586162400000|2020-04-06 08:40:00|1095.7|1094.9|1097.4|1096.6|1097.4|1096.6|1095.4|1094.6|20
1586162700000|2020-04-06 08:45:00|1097.3|1096.5|1097|1096.2|1098.5|1097.7|1096.2|1095.4|41
1586163000000|2020-04-06 08:50:00|1096.8|1096|1099|1098.2|1100.2|1099.4|1096.7|1095.9|64
1586163300000|2020-04-06 08:55:00|1099.3|1098.5|1100.6|1099.8|1100.7|1099.9|1098.6|1097.8|56
1586163600000|2020-04-06 09:00:00|1100.4|1099.6|1098.7|1097.9|1101|1100.2|1098.7|1097.9|50
1586163900000|2020-04-06 09:05:00|1098.8|1098|1099|1098.2|1100.2|1099.4|1097.8|1097|87
1586164200000|2020-04-06 09:10:00|1098.9|1098.1|1099.6|1098.8|1099.6|1098.8|1097.8|1097|35
1586164500000|2020-04-06 09:15:00|1099.7|1098.9|1098.4|1097.6|1099.9|1099.1|1098|1097.2|42
1586164800000|2020-04-06 09:20:00|1098.5|1097.7|1100.4|1099.6|1101.2|1100.4|1098.4|1097.6|80
1586165100000|2020-04-06 09:25:00|1100.5|1099.7|1103.5|1102.7|1104.2|1103.4|1100.5|1099.7|246
1586165400000|2020-04-06 09:30:00|1103.6|1102.8|1102.4|1101.6|1103.6|1102.8|1101.5|1100.7|57
1586165700000|2020-04-06 09:35:00|1102.3|1101.5|1101.7|1100.9|1102.9|1102.1|1101|1100.2|34
1586166000000|2020-04-06 09:40:00|1101.9|1101.1|1105.6|1104.8|1105.7|1104.9|1101.9|1101.1|196
1586166300000|2020-04-06 09:45:00|1105.7|1104.9|1105.3|1104.5|1106.2|1105.4|1104.1|1103.3|126
1586166600000|2020-04-06 09:50:00|1105.4|1104.6|1105.6|1104.8|1106.1|1105.3|1105.2|1104.4|95
1586166900000|2020-04-06 09:55:00|1105.5|1104.7|1103.8|1103|1105.6|1104.8|1103.3|1102.5|63
1586167200000|2020-04-06 10:00:00|1103.9|1103.1|1105|1104.2|1105.3|1104.5|1103|1102.2|47
1586167500000|2020-04-06 10:05:00|1104.9|1104.1|1102.6|1101.8|1105.2|1104.4|1102.3|1101.5|77
1586167800000|2020-04-06 10:10:00|1102.7|1101.9|1102.4|1101.6|1102.7|1101.9|1100.4|1099.6|153
1586168100000|2020-04-06 10:15:00|1102.3|1101.5|1101.9|1101.1|1102.9|1102.1|1101.8|1101|73
1586168400000|2020-04-06 10:20:00|1102|1101.2|1100.8|1100|1102.4|1101.6|1099.6|1098.8|38
1586168700000|2020-04-06 10:25:00|1100.7|1099.9|1099.6|1098.8|1101.4|1100.6|1099.5|1098.7|23
1586169000000|2020-04-06 10:30:00|1099.7|1098.9|1099.7|1098.9|1100.6|1099.8|1099.3|1098.5|29
1586169300000|2020-04-06 10:35:00|1099.9|1099.1|1099.6|1098.8|1100.6|1099.8|1099.2|1098.4|30
1586169600000|2020-04-06 10:40:00|1099.5|1098.7|1102.2|1101.4|1102.3|1101.5|1099.5|1098.7|87
1586169900000|2020-04-06 10:45:00|1102.1|1101.3|1102.6|1101.8|1103.1|1102.3|1101.3|1100.5|40
1586170200000|2020-04-06 10:50:00|1102.7|1101.9|1101.9|1101.1|1102.9|1102.1|1101.9|1101.1|16
1586170500000|2020-04-06 10:55:00|1102|1101.2|1102.8|1102|1103.4|1102.6|1102|1101.2|42
1586170800000|2020-04-06 11:00:00|1102.7|1101.9|1100|1099.2|1102.7|1101.9|1099.8|1099|136
1586171100000|2020-04-06 11:05:00|1099.8|1099|1100.3|1099.5|1100.4|1099.6|1099.4|1098.6|110
1586171400000|2020-04-06 11:10:00|1100.2|1099.4|1100.4|1099.6|1101.5|1100.7|1099.7|1098.9|190
1586171700000|2020-04-06 11:15:00|1100.3|1099.5|1099.7|1098.9|1101|1100.2|1099.5|1098.7|87
1586172000000|2020-04-06 11:20:00|1099.6|1098.8|1100|1099.2|1100.4|1099.6|1099.2|1098.4|168
1586172300000|2020-04-06 11:25:00|1099.9|1099.1|1100.3|1099.5|1100.6|1099.8|1099.4|1098.6|87
1586172600000|2020-04-06 11:30:00|1100.2|1099.4|1100|1099.2|1100.7|1099.9|1099.1|1098.3|97
1586172900000|2020-04-06 11:35:00|1099.9|1099.1|1099.5|1098.7|1101.1|1100.3|1099.1|1098.3|126
1586173200000|2020-04-06 11:40:00|1099.6|1098.8|1100.5|1099.7|1101.2|1100.4|1099.6|1098.8|70
1586173500000|2020-04-06 11:45:00|1100.6|1099.8|1100.8|1100|1101.3|1100.5|1099.8|1099|60
1586173800000|2020-04-06 11:50:00|1101|1100.2|1100.3|1099.5|1101.2|1100.4|1100.2|1099.4|67
1586174100000|2020-04-06 11:55:00|1100.2|1099.4|1100.6|1099.8|1101.5|1100.7|1099.7|1098.9|121
1586174400000|2020-04-06 12:00:00|1100.4|1099.6|1098.4|1097.6|1100.6|1099.8|1098.3|1097.5|85
1586174700000|2020-04-06 12:05:00|1098.6|1097.8|1098.3|1097.5|1098.8|1098|1097.4|1096.6|88
1586175000000|2020-04-06 12:10:00|1098.4|1097.6|1098.3|1097.5|1098.6|1097.8|1097.1|1096.3|161
1586175300000|2020-04-06 12:15:00|1098.4|1097.6|1096.6|1095.8|1098.7|1097.9|1095.5|1094.7|117
1586175600000|2020-04-06 12:20:00|1096.7|1095.9|1096.7|1095.9|1096.8|1096|1095.6|1094.8|105
1586175900000|2020-04-06 12:25:00|1096.8|1096|1096.2|1095.4|1097.2|1096.4|1096|1095.2|98
1586176200000|2020-04-06 12:30:00|1096.3|1095.5|1096.4|1095.6|1096.7|1095.9|1095.6|1094.8|113
1586176500000|2020-04-06 12:35:00|1096.5|1095.7|1098.5|1097.7|1098.7|1097.9|1096.5|1095.7|122
1586176800000|2020-04-06 12:40:00|1098.4|1097.6|1100.5|1099.7|1102.1|1101.3|1098.4|1097.6|647
1586177100000|2020-04-06 12:45:00|1100.4|1099.6|1101.1|1100.3|1102.6|1101.8|1099.6|1098.8|458
1586177400000|2020-04-06 12:50:00|1101|1100.2|1101.8|1101|1102.6|1101.8|1100.8|1100|221
1586177700000|2020-04-06 12:55:00|1101.9|1101.1|1101.3|1100.5|1103|1102.2|1100.5|1099.7|346
1586178000000|2020-04-06 13:00:00|1101.4|1100.6|1100.4|1099.6|1101.8|1101|1099.5|1098.7|279
1586178300000|2020-04-06 13:05:00|1100.5|1099.7|1099.6|1098.8|1101.6|1100.8|1099.6|1098.8|174
1586178600000|2020-04-06 13:10:00|1099.7|1098.9|1100.5|1099.7|1101.2|1100.4|1099.5|1098.7|174
1586178900000|2020-04-06 13:15:00|1100.6|1099.8|1101.9|1101.1|1102.5|1101.7|1100.3|1099.5|493
1586179200000|2020-04-06 13:20:00|1101.8|1101|1099.6|1098.8|1102.5|1101.7|1099.6|1098.8|784
1586179500000|2020-04-06 13:25:00|1099.8|1099|1099.2|1098.4|1100.1|1099.3|1097.5|1096.7|985
1586179800000|2020-04-06 13:30:00|1099.6|1098.8|1105.2|1104.4|1112.7|1111.9|1099.6|1098.8|5515
1586180100000|2020-04-06 13:35:00|1105.1|1104.3|1107.4|1106.6|1108.6|1107.8|1103.8|1103|2259
1586180400000|2020-04-06 13:40:00|1107.5|1106.7|1113.3|1112.5|1113.9|1113.1|1107.3|1106.5|2450
1586180700000|2020-04-06 13:45:00|1113.2|1112.4|1112.6|1111.8|1114.5|1113.7|1111.5|1110.7|2591
1586181000000|2020-04-06 13:50:00|1112.7|1111.9|1121.9|1121.1|1122.7|1121.9|1112.7|1111.9|3453
1586181300000|2020-04-06 13:55:00|1121.8|1121|1121.8|1121|1123|1122.2|1118.7|1117.9|2336
1586181600000|2020-04-06 14:00:00|1121.7|1120.9|1122.8|1122|1123.2|1122.4|1119.8|1119|3443
1586181900000|2020-04-06 14:05:00|1122.7|1121.9|1125.9|1125.1|1126.1|1125.3|1121|1120.2|2918
1586182200000|2020-04-06 14:10:00|1126|1125.2|1124|1123.2|1126|1125.2|1122.2|1121.4|2151
1586182500000|2020-04-06 14:15:00|1124.2|1123.4|1126.5|1125.7|1126.8|1126|1123.7|1122.9|1433
1586182800000|2020-04-06 14:20:00|1126.7|1125.9|1127.7|1126.9|1131.3|1130.5|1126.4|1125.6|2535
1586183100000|2020-04-06 14:25:00|1127.9|1127.1|1123.4|1122.6|1129.7|1128.9|1123.1|1122.3|1283
1586183400000|2020-04-06 14:30:00|1123.8|1123|1120.5|1119.7|1124.8|1124|1118.7|1117.9|2026
1586183700000|2020-04-06 14:35:00|1120.7|1119.9|1123.3|1122.5|1123.6|1122.8|1117.8|1117|1774
1586184000000|2020-04-06 14:40:00|1123.5|1122.7|1116.9|1116.1|1124.4|1123.6|1116.3|1115.5|1169
1586184300000|2020-04-06 14:45:00|1117.1|1116.3|1115.8|1115|1118.8|1118|1115.4|1114.6|1279
1586184600000|2020-04-06 14:50:00|1115.9|1115.1|1117|1116.2|1119.2|1118.4|1115.7|1114.9|1097
1586184900000|2020-04-06 14:55:00|1117.1|1116.3|1113.8|1113|1119|1118.2|1112.1|1111.3|1282
1586185200000|2020-04-06 15:00:00|1113.9|1113.1|1113.9|1113.1|1114.9|1114.1|1110.8|1110|972
1586185500000|2020-04-06 15:05:00|1113.7|1112.9|1113.3|1112.5|1115.2|1114.4|1112.5|1111.7|1053
1586185800000|2020-04-06 15:10:00|1113.6|1112.8|1112.4|1111.6|1114.2|1113.4|1111.9|1111.1|824
1586186100000|2020-04-06 15:15:00|1112.2|1111.4|1111.5|1110.7|1113.5|1112.7|1111.5|1110.7|992
1586186400000|2020-04-06 15:20:00|1111.6|1110.8|1110.8|1110|1112.6|1111.8|1110.5|1109.7|1311
1586186700000|2020-04-06 15:25:00|1110.9|1110.1|1114.5|1113.7|1114.7|1113.9|1110.8|1110|1404
1586187000000|2020-04-06 15:30:00|1114.4|1113.6|1115.3|1114.5|1116.3|1115.5|1113.4|1112.6|1549
1586187300000|2020-04-06 15:35:00|1115.2|1114.4|1116.1|1115.3|1116.6|1115.8|1114.4|1113.6|2028
1586187600000|2020-04-06 15:40:00|1116.2|1115.4|1118.1|1117.3|1118.2|1117.4|1115.8|1115|792
1586187900000|2020-04-06 15:45:00|1118.2|1117.4|1121.6|1120.8|1121.8|1121|1116.8|1116|1556
1586188200000|2020-04-06 15:50:00|1121.5|1120.7|1122.8|1122|1122.9|1122.1|1121|1120.2|1195
1586188500000|2020-04-06 15:55:00|1122.9|1122.1|1121.2|1120.4|1123|1122.2|1119.4|1118.6|753
1586188800000|2020-04-06 16:00:00|1121.3|1120.5|1122.8|1122|1123|1122.2|1120.1|1119.3|545
1586189100000|2020-04-06 16:05:00|1122.9|1122.1|1122|1121.2|1123|1122.2|1120.6|1119.8|826
1586189400000|2020-04-06 16:10:00|1121.9|1121.1|1124.2|1123.4|1124.2|1123.4|1120.4|1119.6|1189
1586189700000|2020-04-06 16:15:00|1124|1123.2|1123.3|1122.5|1124.6|1123.8|1122.6|1121.8|1677
1586190000000|2020-04-06 16:20:00|1123.4|1122.6|1126|1125.2|1126.6|1125.8|1123.4|1122.6|1425
1586190300000|2020-04-06 16:25:00|1125.9|1125.1|1125|1124.2|1126.5|1125.7|1124.5|1123.7|1171
1586190600000|2020-04-06 16:30:00|1124.9|1124.1|1123.9|1123.1|1125.3|1124.5|1121.5|1120.7|1223
1586190900000|2020-04-06 16:35:00|1123.8|1123|1123.7|1122.9|1124.6|1123.8|1121.9|1121.1|812
1586191200000|2020-04-06 16:40:00|1123.6|1122.8|1120.9|1120.1|1124.5|1123.7|1120.6|1119.8|780
1586191500000|2020-04-06 16:45:00|1120.8|1120|1119.2|1118.4|1120.8|1120|1119.2|1118.4|782
1586191800000|2020-04-06 16:50:00|1119.1|1118.3|1118.8|1118|1119.4|1118.6|1117.9|1117.1|579
1586192100000|2020-04-06 16:55:00|1118.7|1117.9|1120.5|1119.7|1120.5|1119.7|1118.1|1117.3|728
1586192400000|2020-04-06 17:00:00|1120.4|1119.6|1119.9|1119.1|1121.7|1120.9|1119.8|1119|1121
1586192700000|2020-04-06 17:05:00|1119.8|1119|1120.1|1119.3|1120.6|1119.8|1119|1118.2|794
1586193000000|2020-04-06 17:10:00|1120|1119.2|1120.4|1119.6|1121.4|1120.6|1119.5|1118.7|842
1586193300000|2020-04-06 17:15:00|1120.5|1119.7|1119.6|1118.8|1121|1120.2|1118.9|1118.1|746
1586193600000|2020-04-06 17:20:00|1119.7|1118.9|1119.6|1118.8|1119.9|1119.1|1118.9|1118.1|535
1586193900000|2020-04-06 17:25:00|1119.5|1118.7|1118.9|1118.1|1120.2|1119.4|1118.6|1117.8|418
1586194200000|2020-04-06 17:30:00|1119|1118.2|1116.5|1115.7|1119.2|1118.4|1116.4|1115.6|638
1586194500000|2020-04-06 17:35:00|1116.6|1115.8|1117.4|1116.6|1118.5|1117.7|1116.2|1115.4|486
1586194800000|2020-04-06 17:40:00|1117.3|1116.5|1120.1|1119.3|1120.5|1119.7|1116.9|1116.1|794
1586195100000|2020-04-06 17:45:00|1120|1119.2|1121.1|1120.3|1122.6|1121.8|1119|1118.2|748
1586195400000|2020-04-06 17:50:00|1121.4|1120.6|1119.9|1119.1|1122.3|1121.5|1119.9|1119.1|561
1586195700000|2020-04-06 17:55:00|1120|1119.2|1119.7|1118.9|1120.7|1119.9|1119.4|1118.6|599
1586196000000|2020-04-06 18:00:00|1119.8|1119|1116.5|1115.7|1119.8|1119|1115.6|1114.8|766
1586196300000|2020-04-06 18:05:00|1116.6|1115.8|1113.1|1112.3|1116.6|1115.8|1112.3|1111.5|700
1586196600000|2020-04-06 18:10:00|1113.3|1112.5|1112.1|1111.3|1113.7|1112.9|1111.5|1110.7|752
1586196900000|2020-04-06 18:15:00|1111.9|1111.1|1112|1111.2|1113|1112.2|1110.7|1109.9|829
1586197200000|2020-04-06 18:20:00|1112.2|1111.4|1113.5|1112.7|1114.1|1113.3|1110.9|1110.1|792
1586197500000|2020-04-06 18:25:00|1113.7|1112.9|1112.2|1111.4|1113.8|1113|1110.2|1109.4|804
1586197800000|2020-04-06 18:30:00|1112.4|1111.6|1112.3|1111.5|1113.6|1112.8|1110.2|1109.4|544
1586198100000|2020-04-06 18:35:00|1112.2|1111.4|1113.4|1112.6|1114.5|1113.7|1112.1|1111.3|709
1586198400000|2020-04-06 18:40:00|1113.3|1112.5|1112.9|1112.1|1113.9|1113.1|1111.4|1110.6|636
1586198700000|2020-04-06 18:45:00|1113|1112.2|1115.5|1114.7|1115.9|1115.1|1112.1|1111.3|764
1586199000000|2020-04-06 18:50:00|1115.6|1114.8|1115.4|1114.6|1116.7|1115.9|1115.1|1114.3|599
1586199300000|2020-04-06 18:55:00|1115.3|1114.5|1117.3|1116.5|1118.2|1117.4|1115.2|1114.4|506
1586199600000|2020-04-06 19:00:00|1117.2|1116.4|1117.8|1117|1118.4|1117.6|1114.4|1113.6|882
1586199900000|2020-04-06 19:05:00|1117.7|1116.9|1120.6|1119.8|1120.6|1119.8|1117.4|1116.6|1217
1586200200000|2020-04-06 19:10:00|1120.7|1119.9|1121.6|1120.8|1121.6|1120.8|1118.3|1117.5|966
1586200500000|2020-04-06 19:15:00|1121.5|1120.7|1121.4|1120.6|1123.2|1122.4|1120.9|1120.1|1258
1586200800000|2020-04-06 19:20:00|1121.7|1120.9|1125.4|1124.6|1125.6|1124.8|1121.3|1120.5|1465
1586201100000|2020-04-06 19:25:00|1125.5|1124.7|1126.9|1126.1|1127.1|1126.3|1124.1|1123.3|1274
1586201400000|2020-04-06 19:30:00|1126.8|1126|1127.6|1126.8|1129.6|1128.8|1125.3|1124.5|1449
1586201700000|2020-04-06 19:35:00|1127.7|1126.9|1128.8|1128|1130.5|1129.7|1126.1|1125.3|1852
1586202000000|2020-04-06 19:40:00|1129.1|1128.3|1130.4|1129.6|1130.9|1130.1|1127.1|1126.3|1973
1586202300000|2020-04-06 19:45:00|1130.6|1129.8|1127.3|1126.5|1130.9|1130.1|1124.3|1123.5|2975
1586202600000|2020-04-06 19:50:00|1127.9|1127.1|1138.4|1137.6|1138.4|1137.6|1127.9|1127.1|7404
1586202900000|2020-04-06 19:55:00|1138.5|1137.7|1132.5|1131.7|1140.6|1139.8|1132.5|1131.7|13145
1586203200000|2020-04-06 20:00:00|1132.6|1131.8|1134.4|1133.6|1134.5|1133.7|1128.1|1127.3|6440
1586203500000|2020-04-06 20:05:00|1134.3|1133.5|1133|1132.2|1135.7|1134.9|1132.9|1132.1|2149
1586203800000|2020-04-06 20:10:00|1132.9|1132.1|1132|1130.7|1133.8|1133|1129.5|1128.7|1400
1586204100000|2020-04-06 20:15:00|1132.1|1130.8|1132.7|1131.4|1132.8|1131.5|1132.1|1130.8|0
1586204400000|2020-04-06 20:20:00|1132.6|1131.3|1132|1130.7|1132.8|1131.5|1131.9|1130.6|0
1586204700000|2020-04-06 20:25:00|1131.9|1130.6|1132.7|1131.4|1132.9|1131.6|1131.9|1130.6|0
1586205000000|2020-04-06 20:30:00|1132.8|1131.5|1129.4|1128.6|1132.9|1131.6|1129.3|1128.5|1042
1586205300000|2020-04-06 20:35:00|1129.5|1128.7|1129.7|1128.9|1130.4|1129.6|1129.5|1128.7|162
1586205600000|2020-04-06 20:40:00|1129.6|1128.8|1129|1128.2|1129.7|1128.9|1128.9|1128.1|155
1586205900000|2020-04-06 20:45:00|1129.1|1128.3|1128.2|1127.4|1129.1|1128.3|1128.2|1127.4|153
1586206200000|2020-04-06 20:50:00|1128.4|1127.6|1128.1|1127.3|1128.5|1127.7|1127.8|1127|246
1586206500000|2020-04-06 20:55:00|1128|1127.2|1128.5|1127.2|1129|1128.2|1127.9|1127.1|356
1586206800000|2020-04-06 21:00:00|1128.6|1127.3|1128.7|1127.4|1128.8|1127.5|1128.4|1127.1|0
1586207100000|2020-04-06 21:05:00|1128.8|1127.5|1128.9|1127.6|1128.9|1127.6|1128.3|1127|0
1586207400000|2020-04-06 21:10:00|1128.8|1127.5|1128.5|1127.2|1128.9|1127.6|1128.4|1127.1|0
1586207700000|2020-04-06 21:15:00|1128.6|1127.3|1128.6|1127.3|1128.7|1127.4|1128.4|1127.1|0
1586208000000|2020-04-06 21:20:00|1128.7|1127.4|1128.7|1127.4|1128.8|1127.5|1128.4|1127.1|0
1586208300000|2020-04-06 21:25:00|1128.8|1127.5|1128.8|1127.5|1128.8|1127.5|1128.7|1127.4|0
1586208600000|2020-04-06 21:30:00|1128.7|1127.4|1128.8|1127.5|1128.8|1127.5|1128.6|1127.3|0
1586208900000|2020-04-06 21:35:00|1128.9|1127.6|1129|1127.7|1129|1127.7|1128.8|1127.5|0
1586209200000|2020-04-06 21:40:00|1129.1|1127.8|1129.2|1127.9|1129.4|1128.1|1129|1127.7|0
1586209500000|2020-04-06 21:45:00|1129.1|1127.8|1128.5|1127.2|1129.2|1127.9|1128.4|1127.1|0
1586209800000|2020-04-06 21:50:00|1128.4|1127.1|1128.6|1127.3|1128.6|1127.3|1128.4|1127.1|0
1586210100000|2020-04-06 21:55:00|1128.5|1127.2|1128.5|1127.2|1128.5|1127.2|1128.4|1127.1|0
1586210400000|2020-04-06 22:00:00|1128.3|1127.5|1125.3|1124.5|1128.6|1127.8|1124.4|1123.6|277
1586210700000|2020-04-06 22:05:00|1125.6|1124.8|1125.1|1124.3|1126.8|1126|1124.6|1123.8|150
1586211000000|2020-04-06 22:10:00|1125.2|1124.4|1126.6|1125.8|1126.8|1126|1125.1|1124.3|113
1586211300000|2020-04-06 22:15:00|1126.7|1125.9|1128.5|1127.7|1129|1128.2|1126.7|1125.9|177
1586211600000|2020-04-06 22:20:00|1128.4|1127.6|1125|1124.2|1128.5|1127.7|1124.9|1124.1|294
1586211900000|2020-04-06 22:25:00|1124.8|1124|1123.9|1123.1|1124.8|1124|1123.2|1122.4|238
1586212200000|2020-04-06 22:30:00|1124|1123.2|1122.3|1121.5|1124.8|1124|1122.2|1121.4|171
1586212500000|2020-04-06 22:35:00|1122.2|1121.4|1124|1123.2|1124.1|1123.3|1122.2|1121.4|94
1586212800000|2020-04-06 22:40:00|1123.9|1123.1|1124.9|1124.1|1125.9|1125.1|1123.8|1123|79
1586213100000|2020-04-06 22:45:00|1125.1|1124.3|1124.1|1123.3|1125.5|1124.7|1123.6|1122.8|70
1586213400000|2020-04-06 22:50:00|1124|1123.2|1124.4|1123.6|1124.7|1123.9|1123.7|1122.9|36
1586213700000|2020-04-06 22:55:00|1124.5|1123.7|1124.2|1123.4|1124.7|1123.9|1123.9|1123.1|54
1586214000000|2020-04-06 23:00:00|1123.8|1123|1124.7|1123.9|1124.8|1124|1123.7|1122.9|159
1586214300000|2020-04-06 23:05:00|1124.6|1123.8|1125.2|1124.4|1126.2|1125.4|1124.5|1123.7|53
1586214600000|2020-04-06 23:10:00|1125.4|1124.6|1126.4|1125.6|1126.6|1125.8|1125|1124.2|58
1586214900000|2020-04-06 23:15:00|1126.3|1125.5|1126.9|1126.1|1127.1|1126.3|1126.1|1125.3|53
1586215200000|2020-04-06 23:20:00|1126.7|1125.9|1129.9|1129.1|1130.4|1129.6|1126.5|1125.7|496
1586215500000|2020-04-06 23:25:00|1129.6|1128.8|1128.9|1128.1|1129.6|1128.8|1127.6|1126.8|107
1586215800000|2020-04-06 23:30:00|1128.8|1128|1129.8|1129|1130.3|1129.5|1128.8|1128|81
1586216100000|2020-04-06 23:35:00|1129.9|1129.1|1129.7|1128.9|1130.4|1129.6|1129|1128.2|171
1586216400000|2020-04-06 23:40:00|1129.6|1128.8|1131|1130.2|1131.6|1130.8|1129.6|1128.8|746
1586216700000|2020-04-06 23:45:00|1130.9|1130.1|1130.1|1129.3|1131.9|1131.1|1129.9|1129.1|137
1586217000000|2020-04-06 23:50:00|1130.2|1129.4|1131|1130.2|1131.3|1130.5|1129.7|1128.9|65
1586217300000|2020-04-06 23:55:00|1131.2|1130.4|1134|1133.2|1134.2|1133.4|1130.9|1130.1|157
1586217600000|2020-04-07 00:00:00|1134.2|1133.4|1134.4|1133.6|1134.5|1133.7|1132.1|1131.3|243
1586217900000|2020-04-07 00:05:00|1134.5|1133.7|1135|1134.2|1136.7|1135.9|1134.2|1133.4|258
1586218200000|2020-04-07 00:10:00|1134.9|1134.1|1135|1134.2|1135.4|1134.6|1134.1|1133.3|59
1586218500000|2020-04-07 00:15:00|1134.9|1134.1|1132.6|1131.8|1135.2|1134.4|1130.9|1130.1|98
1586218800000|2020-04-07 00:20:00|1132.7|1131.9|1133.9|1133.1|1134.9|1134.1|1131.9|1131.1|65
1586219100000|2020-04-07 00:25:00|1134.1|1133.3|1131.2|1130.4|1134.2|1133.4|1130.8|1130|89
1586219400000|2020-04-07 00:30:00|1131.3|1130.5|1132.1|1131.3|1132.4|1131.6|1131.1|1130.3|68
1586219700000|2020-04-07 00:35:00|1132|1131.2|1128.6|1127.8|1132.1|1131.3|1128.2|1127.4|117
1586220000000|2020-04-07 00:40:00|1128.7|1127.9|1127.7|1126.9|1129.1|1128.3|1126.3|1125.5|155
1586220300000|2020-04-07 00:45:00|1127.8|1127|1129.7|1128.9|1130|1129.2|1127.8|1127|92
1586220600000|2020-04-07 00:50:00|1129.6|1128.8|1128.1|1127.3|1129.7|1128.9|1127.1|1126.3|52
1586220900000|2020-04-07 00:55:00|1128.2|1127.4|1129.7|1128.9|1131.5|1130.7|1128.1|1127.3|71
1586221200000|2020-04-07 01:00:00|1129.8|1129|1128.5|1127.7|1131.6|1130.8|1128.5|1127.7|71
1586221500000|2020-04-07 01:05:00|1128.6|1127.8|1128|1127.2|1130.1|1129.3|1127.5|1126.7|37
1586221800000|2020-04-07 01:10:00|1128.1|1127.3|1128.6|1127.8|1128.7|1127.9|1126.9|1126.1|25
1586222100000|2020-04-07 01:15:00|1128.5|1127.7|1129.4|1128.6|1129.5|1128.7|1127.6|1126.8|31
1586222400000|2020-04-07 01:20:00|1129.5|1128.7|1128.8|1128|1130.8|1130|1128.7|1127.9|11
1586222700000|2020-04-07 01:25:00|1128.7|1127.9|1127|1126.2|1129.5|1128.7|1126.1|1125.3|55
1586223000000|2020-04-07 01:30:00|1127.1|1126.3|1125.9|1125.1|1127.2|1126.4|1124.8|1124|104
1586223300000|2020-04-07 01:35:00|1125.8|1125|1123.9|1123.1|1126.3|1125.5|1123.8|1123|66
1586223600000|2020-04-07 01:40:00|1123.8|1123|1124.3|1123.5|1124.5|1123.7|1122|1121.2|131
1586223900000|2020-04-07 01:45:00|1124.2|1123.4|1125|1124.2|1125|1124.2|1123.4|1122.6|17
1586224200000|2020-04-07 01:50:00|1124.9|1124.1|1122.1|1121.3|1125|1124.2|1121.6|1120.8|73
1586224500000|2020-04-07 01:55:00|1121.9|1121.1|1121.3|1120.5|1122.1|1121.3|1120.7|1119.9|159
1586224800000|2020-04-07 02:00:00|1121.1|1120.3|1121.1|1120.3|1122.4|1121.6|1120.7|1119.9|66
1586225100000|2020-04-07 02:05:00|1121|1120.2|1121.8|1121|1122.2|1121.4|1120.2|1119.4|69
1586225400000|2020-04-07 02:10:00|1122|1121.2|1120.5|1119.7|1122.3|1121.5|1120.4|1119.6|49
1586225700000|2020-04-07 02:15:00|1120.7|1119.9|1118.3|1117.5|1120.8|1120|1118.2|1117.4|103
1586226000000|2020-04-07 02:20:00|1118.2|1117.4|1119.2|1118.4|1119.5|1118.7|1117.8|1117|59
1586226300000|2020-04-07 02:25:00|1119.3|1118.5|1120.4|1119.6|1120.9|1120.1|1118|1117.2|38
1586226600000|2020-04-07 02:30:00|1120.1|1119.3|1120.3|1119.5|1121.3|1120.5|1119.9|1119.1|14
1586226900000|2020-04-07 02:35:00|1120.4|1119.6|1122.8|1122|1123.3|1122.5|1119.6|1118.8|49
1586227200000|2020-04-07 02:40:00|1122.7|1121.9|1122.6|1121.8|1123.4|1122.6|1122|1121.2|18
1586227500000|2020-04-07 02:45:00|1122.7|1121.9|1121.7|1120.9|1123|1122.2|1121.4|1120.6|18
1586227800000|2020-04-07 02:50:00|1121.8|1121|1122.8|1122|1122.9|1122.1|1120.3|1119.5|31
1586228100000|2020-04-07 02:55:00|1122.7|1121.9|1124.9|1124.1|1125|1124.2|1122.1|1121.3|68
1586228400000|2020-04-07 03:00:00|1125|1124.2|1124.6|1123.8|1125.4|1124.6|1123.3|1122.5|21
1586228700000|2020-04-07 03:05:00|1124.5|1123.7|1124.1|1123.3|1124.8|1124|1123.6|1122.8|38
1586229000000|2020-04-07 03:10:00|1124.2|1123.4|1122.6|1121.8|1124.6|1123.8|1122.5|1121.7|52
1586229300000|2020-04-07 03:15:00|1122.5|1121.7|1122.2|1121.4|1122.7|1121.9|1120.8|1120|42
1586229600000|2020-04-07 03:20:00|1122.1|1121.3|1120.2|1119.4|1122.2|1121.4|1119.2|1118.4|46
1586229900000|2020-04-07 03:25:00|1120.1|1119.3|1120.9|1120.1|1121|1120.2|1119.8|1119|20
1586230200000|2020-04-07 03:30:00|1120.8|1120|1117.2|1116.4|1120.9|1120.1|1116.7|1115.9|106
1586230500000|2020-04-07 03:35:00|1117.4|1116.6|1117.1|1116.3|1118.6|1117.8|1117|1116.2|40
1586230800000|2020-04-07 03:40:00|1117|1116.2|1116.7|1115.9|1118.5|1117.7|1116.2|1115.4|43
1586231100000|2020-04-07 03:45:00|1116.5|1115.7|1115.2|1114.4|1116.7|1115.9|1114.8|1114|105
1586231400000|2020-04-07 03:50:00|1115.3|1114.5|1114.6|1113.8|1116.1|1115.3|1113.6|1112.8|130
1586231700000|2020-04-07 03:55:00|1115|1114.2|1116.3|1115.5|1116.9|1116.1|1114.9|1114.1|108
1586232000000|2020-04-07 04:00:00|1116.5|1115.7|1116.1|1115.3|1118.4|1117.6|1115.3|1114.5|71
1586232300000|2020-04-07 04:05:00|1116.3|1115.5|1118.2|1117.4|1118.5|1117.7|1116.3|1115.5|34
1586232600000|2020-04-07 04:10:00|1117.7|1116.9|1118.1|1117.3|1119.4|1118.6|1117.3|1116.5|30
1586232900000|2020-04-07 04:15:00|1118.2|1117.4|1119.3|1118.5|1119.7|1118.9|1118.1|1117.3|16
1586233200000|2020-04-07 04:20:00|1119.4|1118.6|1119.2|1118.4|1121.4|1120.6|1118.9|1118.1|86
1586233500000|2020-04-07 04:25:00|1119.1|1118.3|1118.7|1117.9|1119.3|1118.5|1116.9|1116.1|34
1586233800000|2020-04-07 04:30:00|1118.8|1118|1120.7|1119.9|1120.9|1120.1|1117.3|1116.5|41
1586234100000|2020-04-07 04:35:00|1120.8|1120|1120.4|1119.6|1121.2|1120.4|1119.1|1118.3|32
1586234400000|2020-04-07 04:40:00|1120.3|1119.5|1120.7|1119.9|1120.7|1119.9|1118.4|1117.6|33
1586234700000|2020-04-07 04:45:00|1120.6|1119.8|1122.4|1121.6|1122.5|1121.7|1120|1119.2|54
1586235000000|2020-04-07 04:50:00|1122.3|1121.5|1122.9|1122.1|1123|1122.2|1121.4|1120.6|25
1586235300000|2020-04-07 04:55:00|1122.8|1122|1124.9|1124.1|1124.9|1124.1|1122.1|1121.3|53
1586235600000|2020-04-07 05:00:00|1124.6|1123.8|1123.6|1122.8|1126.1|1125.3|1123.3|1122.5|63
1586235900000|2020-04-07 05:05:00|1123.7|1122.9|1125.9|1125.1|1126.5|1125.7|1123.1|1122.3|70
1586236200000|2020-04-07 05:10:00|1126|1125.2|1125.2|1124.4|1126|1125.2|1123.8|1123|31
1586236500000|2020-04-07 05:15:00|1125.1|1124.3|1124.8|1124|1125.1|1124.3|1123.5|1122.7|19
1586236800000|2020-04-07 05:20:00|1124.9|1124.1|1125.5|1124.7|1126|1125.2|1124.7|1123.9|38
1586237100000|2020-04-07 05:25:00|1125.6|1124.8|1124|1123.2|1125.8|1125|1123.6|1122.8|19
1586237400000|2020-04-07 05:30:00|1124.1|1123.3|1124.5|1123.7|1124.7|1123.9|1122.8|1122|56
1586237700000|2020-04-07 05:35:00|1124.6|1123.8|1130.2|1129.4|1132|1131.2|1124.5|1123.7|199
1586238000000|2020-04-07 05:40:00|1130.3|1129.5|1131.2|1130.4|1131.4|1130.6|1129.7|1128.9|54
1586238300000|2020-04-07 05:45:00|1131.3|1130.5|1132.8|1132|1133.4|1132.6|1130.8|1130|76
1586238600000|2020-04-07 05:50:00|1133.2|1132.4|1133|1132.2|1134.6|1133.8|1131.5|1130.7|188
1586238900000|2020-04-07 05:55:00|1133.1|1132.3|1132.6|1131.8|1133.9|1133.1|1131.4|1130.6|67
1586239200000|2020-04-07 06:00:00|1133|1132.2|1132.6|1131.8|1133.6|1132.8|1130.7|1129.9|60
1586239500000|2020-04-07 06:05:00|1132.5|1131.7|1135.6|1134.8|1135.9|1135.1|1132|1131.2|87
1586239800000|2020-04-07 06:10:00|1135.7|1134.9|1141.3|1140.5|1142.1|1141.3|1135.6|1134.8|408
1586240100000|2020-04-07 06:15:00|1141.4|1140.6|1142.7|1141.9|1142.8|1142|1139.3|1138.5|224
1586240400000|2020-04-07 06:20:00|1142.5|1141.7|1141|1140.2|1143.3|1142.5|1140.2|1139.4|194
1586240700000|2020-04-07 06:25:00|1141.1|1140.3|1141.2|1140.4|1142.6|1141.8|1139.8|1139|172
1586241000000|2020-04-07 06:30:00|1141.3|1140.5|1140.9|1140.1|1142.3|1141.5|1140|1139.2|43
1586241300000|2020-04-07 06:35:00|1141.1|1140.3|1143.5|1142.7|1143.7|1142.9|1140.6|1139.8|179
1586241600000|2020-04-07 06:40:00|1143.3|1142.5|1145.1|1144.3|1145.3|1144.5|1143.1|1142.3|356
1586241900000|2020-04-07 06:45:00|1144.9|1144.1|1145.8|1145|1145.9|1145.1|1143.7|1142.9|160
1586242200000|2020-04-07 06:50:00|1145.7|1144.9|1148.9|1148.1|1149|1148.2|1145.4|1144.6|142
1586242500000|2020-04-07 06:55:00|1148.8|1148|1151.7|1150.9|1152.1|1151.3|1148.7|1147.9|374
1586242800000|2020-04-07 07:00:00|1151.5|1150.7|1153.3|1152.5|1154.4|1153.6|1150.9|1150.1|453
1586243100000|2020-04-07 07:05:00|1153.4|1152.6|1154.7|1153.9|1155.7|1154.9|1153.4|1152.6|283
1586243400000|2020-04-07 07:10:00|1154.5|1153.7|1155|1154.2|1155.9|1155.1|1153.2|1152.4|198
1586243700000|2020-04-07 07:15:00|1155.1|1154.3|1152.5|1151.9|1155.3|1154.5|1152.3|1151.7|93
1586244000000|2020-04-07 07:20:00|1152.6|1152|1150.5|1149.9|1153.8|1153.2|1149.8|1149.2|277
1586244300000|2020-04-07 07:25:00|1150.6|1150|1149.7|1149.1|1151.3|1150.7|1148.2|1147.6|284
1586244600000|2020-04-07 07:30:00|1149.8|1149.2|1151.1|1150.5|1151.2|1150.6|1147.3|1146.7|141
1586244900000|2020-04-07 07:35:00|1151.2|1150.6|1155.9|1155.3|1155.9|1155.3|1151|1150.4|603
1586245200000|2020-04-07 07:40:00|1156|1155.4|1159.5|1158.9|1160.9|1160.3|1155.6|1155|432
1586245500000|2020-04-07 07:45:00|1159.6|1159|1164.3|1163.7|1164.3|1163.7|1158.5|1157.9|415
1586245800000|2020-04-07 07:50:00|1164.6|1164|1161.9|1161.3|1165.7|1165.1|1160.3|1159.7|473
1586246100000|2020-04-07 07:55:00|1162|1161.4|1159.3|1158.7|1162.2|1161.6|1158.9|1158.3|245
1586246400000|2020-04-07 08:00:00|1159.5|1158.9|1160.6|1160|1160.9|1160.3|1157.9|1157.3|307
1586246700000|2020-04-07 08:05:00|1160.4|1159.8|1160.2|1159.6|1162.4|1161.8|1158.7|1158.1|142
1586247000000|2020-04-07 08:10:00|1160.3|1159.7|1162.2|1161.6|1163.4|1162.8|1160.2|1159.6|138
1586247300000|2020-04-07 08:15:00|1162.1|1161.5|1163.1|1162.5|1163.6|1163|1161.8|1161.2|93
1586247600000|2020-04-07 08:20:00|1163.3|1162.7|1166.1|1165.5|1166.1|1165.5|1162.8|1162.2|368
1586247900000|2020-04-07 08:25:00|1166.2|1165.6|1166.4|1165.8|1167.2|1166.6|1164.6|1164|351
1586248200000|2020-04-07 08:30:00|1166.6|1166|1161.3|1160.7|1166.8|1166.2|1160.1|1159.5|212
1586248500000|2020-04-07 08:35:00|1161.4|1160.8|1162.9|1162.3|1163.8|1163.2|1160.6|1160|145
1586248800000|2020-04-07 08:40:00|1163|1162.4|1163.5|1162.9|1164.6|1164|1161.9|1161.3|125
1586249100000|2020-04-07 08:45:00|1163.6|1163|1163.3|1162.7|1163.8|1163.2|1160.5|1159.9|133
1586249400000|2020-04-07 08:50:00|1163.4|1162.8|1160.5|1159.9|1163.5|1162.9|1159.3|1158.7|101
1586249700000|2020-04-07 08:55:00|1160.3|1159.7|1157.8|1157.2|1161.4|1160.8|1157.7|1157.1|198
1586250000000|2020-04-07 09:00:00|1157.9|1157.3|1159.9|1159.3|1161|1160.4|1157.7|1157.1|169
1586250300000|2020-04-07 09:05:00|1159.8|1159.2|1158.3|1157.7|1160.5|1159.9|1157.6|1157|162
1586250600000|2020-04-07 09:10:00|1158.2|1157.6|1158|1157.4|1159.2|1158.6|1157.1|1156.5|131
1586250900000|2020-04-07 09:15:00|1158.1|1157.5|1159.5|1158.9|1159.6|1159|1156.8|1156.2|176
1586251200000|2020-04-07 09:20:00|1159.2|1158.6|1162.1|1161.5|1162.1|1161.5|1158.5|1157.9|352
1586251500000|2020-04-07 09:25:00|1162|1161.4|1161.8|1161.2|1164.5|1163.9|1161.5|1160.9|353
1586251800000|2020-04-07 09:30:00|1161.9|1161.3|1162.2|1161.6|1162.6|1162|1159.4|1158.8|216
1586252100000|2020-04-07 09:35:00|1162.3|1161.7|1160.6|1160|1162.5|1161.9|1160|1159.4|143
1586252400000|2020-04-07 09:40:00|1160.7|1160.1|1161.4|1160.8|1162.6|1162|1160.6|1160|129
1586252700000|2020-04-07 09:45:00|1161.5|1160.9|1161.1|1160.5|1162.6|1162|1161|1160.4|166
1586253000000|2020-04-07 09:50:00|1161|1160.4|1161|1160.4|1161.7|1161.1|1159.6|1159|240
1586253300000|2020-04-07 09:55:00|1160.9|1160.3|1160.9|1160.3|1161.4|1160.8|1158.8|1158.2|302
1586253600000|2020-04-07 10:00:00|1160.8|1160.2|1166.7|1166.1|1169|1168.4|1159.7|1159.1|732
1586253900000|2020-04-07 10:05:00|1166.8|1166.2|1165.9|1165.3|1168.1|1167.5|1164|1163.4|334
1586254200000|2020-04-07 10:10:00|1166.1|1165.5|1169.2|1168.6|1169.2|1168.6|1164.8|1164.2|249
1586254500000|2020-04-07 10:15:00|1169.1|1168.5|1173.5|1172.9|1173.5|1172.9|1168.7|1168.1|618
1586254800000|2020-04-07 10:20:00|1173.8|1173.2|1171.2|1170.6|1173.8|1173.2|1170.3|1169.7|415
1586255100000|2020-04-07 10:25:00|1171|1170.4|1167.7|1167.1|1172.1|1171.5|1167.7|1167.1|291
1586255400000|2020-04-07 10:30:00|1167.8|1167.2|1166|1165.4|1168.6|1168|1165|1164.4|472
1586255700000|2020-04-07 10:35:00|1166.1|1165.5|1166.1|1165.5|1167.4|1166.8|1164.6|1164|337
1586256000000|2020-04-07 10:40:00|1165.9|1165.3|1166.9|1166.3|1167.8|1167.2|1164.7|1164.1|210
1586256300000|2020-04-07 10:45:00|1167|1166.4|1166.9|1166.3|1167.4|1166.8|1166.3|1165.7|165
1586256600000|2020-04-07 10:50:00|1167.1|1166.5|1168.6|1168|1168.7|1168.1|1166.8|1166.2|172
1586256900000|2020-04-07 10:55:00|1168.8|1168.2|1169.2|1168.6|1169.8|1169.2|1168.2|1167.6|191
1586257200000|2020-04-07 11:00:00|1169.5|1168.9|1166.8|1166.2|1169.6|1169|1166.1|1165.5|323
1586257500000|2020-04-07 11:05:00|1166.9|1166.3|1166.2|1165.6|1167.3|1166.7|1165.6|1165|161
1586257800000|2020-04-07 11:10:00|1166.3|1165.7|1167.3|1166.7|1167.6|1167|1165.4|1164.8|233
1586258100000|2020-04-07 11:15:00|1167.4|1166.8|1166.6|1166|1168.2|1167.6|1164.9|1164.3|377
1586258400000|2020-04-07 11:20:00|1166.7|1166.1|1165.9|1165.3|1166.9|1166.3|1165.1|1164.5|288
1586258700000|2020-04-07 11:25:00|1165.8|1165.2|1166.5|1165.9|1167.8|1167.2|1165.8|1165.2|160
1586259000000|2020-04-07 11:30:00|1166.6|1166|1165.5|1164.9|1166.7|1166.1|1165|1164.4|185
1586259300000|2020-04-07 11:35:00|1165.4|1164.8|1164.3|1163.7|1166.3|1165.7|1164.2|1163.6|279
1586259600000|2020-04-07 11:40:00|1164.2|1163.6|1162|1161.4|1164.8|1164.2|1162|1161.4|379
1586259900000|2020-04-07 11:45:00|1162.1|1161.5|1163.9|1163.3|1164.2|1163.6|1161.4|1160.8|360
1586260200000|2020-04-07 11:50:00|1163.8|1163.2|1161.4|1160.8|1164.1|1163.5|1161.4|1160.8|261
1586260500000|2020-04-07 11:55:00|1161.1|1160.5|1160.7|1160.1|1161.4|1160.8|1160.2|1159.6|377
1586260800000|2020-04-07 12:00:00|1161|1160.4|1163.7|1163.1|1164.5|1163.9|1160.3|1159.7|268
1586261100000|2020-04-07 12:05:00|1163.8|1163.2|1164.8|1164.2|1164.9|1164.3|1162.9|1162.3|213
1586261400000|2020-04-07 12:10:00|1164.9|1164.3|1165|1164.4|1165.8|1165.2|1164.2|1163.6|507
1586261700000|2020-04-07 12:15:00|1165.1|1164.5|1164.8|1164.2|1166.5|1165.9|1164.7|1164.1|446
1586262000000|2020-04-07 12:20:00|1164.7|1164.1|1164|1163.4|1165.3|1164.7|1162.7|1162.1|275
1586262300000|2020-04-07 12:25:00|1164.1|1163.5|1160.6|1160|1165.2|1164.6|1160.6|1160|537
1586262600000|2020-04-07 12:30:00|1160.9|1160.3|1165.5|1164.9|1165.7|1165.1|1160.5|1159.9|416
1586262900000|2020-04-07 12:35:00|1165.4|1164.8|1167.3|1166.7|1168.3|1167.7|1165.3|1164.7|451
1586263200000|2020-04-07 12:40:00|1167.2|1166.6|1169.5|1168.9|1169.5|1168.9|1167.1|1166.5|557
1586263500000|2020-04-07 12:45:00|1169.4|1168.8|1169.5|1168.9|1169.7|1169.1|1167.5|1166.9|231
1586263800000|2020-04-07 12:50:00|1169.4|1168.8|1167.2|1166.6|1170.7|1170.1|1167.1|1166.5|246
1586264100000|2020-04-07 12:55:00|1167.5|1166.9|1169.1|1168.5|1170.3|1169.7|1166.4|1165.8|565
1586264400000|2020-04-07 13:00:00|1169|1168.4|1167|1166.4|1169.2|1168.6|1165.8|1165.2|756
1586264700000|2020-04-07 13:05:00|1167.3|1166.7|1166.6|1166|1167.7|1167.1|1164.8|1164.2|647
1586265000000|2020-04-07 13:10:00|1166.7|1166.1|1165.8|1165.2|1167|1166.4|1164.6|1164|602
1586265300000|2020-04-07 13:15:00|1165.6|1165|1166.1|1165.5|1167.3|1166.7|1165.2|1164.6|999
1586265600000|2020-04-07 13:20:00|1165.8|1165.2|1168.3|1167.7|1169.4|1168.8|1165.8|1165.2|1315
1586265900000|2020-04-07 13:25:00|1168.4|1167.8|1174.2|1173.6|1174.2|1173.6|1168|1167.4|1642
1586266200000|2020-04-07 13:30:00|1174|1173.4|1182.2|1181.6|1184.3|1183.7|1173.8|1173.2|10580
1586266500000|2020-04-07 13:35:00|1182.4|1181.8|1171.6|1171|1182.4|1181.8|1171.2|1170.6|5047
1586266800000|2020-04-07 13:40:00|1171.5|1170.9|1175.6|1175|1176.6|1176|1170.7|1170.1|4577
1586267100000|2020-04-07 13:45:00|1175.8|1175.2|1176.4|1175.8|1182.8|1182.2|1173.8|1173.2|3414
1586267400000|2020-04-07 13:50:00|1176.6|1176|1187.4|1186.8|1188.1|1187.5|1175.9|1175.3|2872
1586267700000|2020-04-07 13:55:00|1187.5|1186.9|1191.4|1190.8|1192.7|1192.1|1187.5|1186.9|3235
1586268000000|2020-04-07 14:00:00|1191.5|1190.9|1183.1|1182.5|1192.6|1192|1181.5|1180.9|3212
1586268300000|2020-04-07 14:05:00|1183|1182.4|1173.2|1172.6|1186.5|1185.9|1173.2|1172.6|2680
1586268600000|2020-04-07 14:10:00|1173.3|1172.7|1169.1|1168.5|1178.7|1178.1|1167.6|1167|3360
1586268900000|2020-04-07 14:15:00|1169.2|1168.6|1166.2|1165.6|1169.5|1168.9|1161.6|1161|3217
1586269200000|2020-04-07 14:20:00|1166.4|1165.8|1160.9|1160.3|1168.3|1167.7|1158.2|1157.6|2248
1586269500000|2020-04-07 14:25:00|1160.7|1160.1|1160.8|1160.2|1165.1|1164.5|1158.7|1158.1|2171
1586269800000|2020-04-07 14:30:00|1160.9|1160.3|1168.2|1167.6|1169.6|1169|1159.8|1159.2|2013
1586270100000|2020-04-07 14:35:00|1168.1|1167.5|1164.5|1163.9|1169.3|1168.7|1162.1|1161.5|1319
1586270400000|2020-04-07 14:40:00|1164.6|1164|1158|1157.4|1164.8|1164.2|1157.9|1157.3|1153
1586270700000|2020-04-07 14:45:00|1157.9|1157.3|1147.9|1147.3|1161.5|1160.9|1147.1|1146.5|2046
1586271000000|2020-04-07 14:50:00|1147.8|1147.2|1148.2|1147.6|1152.8|1152.2|1145.2|1144.6|2105
1586271300000|2020-04-07 14:55:00|1148.3|1147.7|1154|1153.4|1157.9|1157.3|1148|1147.4|2070
1586271600000|2020-04-07 15:00:00|1154.1|1153.5|1157.3|1156.7|1157.9|1157.3|1151.2|1150.6|1557
1586271900000|2020-04-07 15:05:00|1157.6|1157|1161.2|1160.6|1162.5|1161.9|1156|1155.4|1692
1586272200000|2020-04-07 15:10:00|1161.4|1160.8|1162|1161.4|1162.7|1162.1|1156.9|1156.3|2562
1586272500000|2020-04-07 15:15:00|1162.1|1161.5|1166|1165.4|1168.2|1167.6|1162.1|1161.5|1934
1586272800000|2020-04-07 15:20:00|1165.5|1164.9|1164.8|1164.2|1166.3|1165.7|1161.6|1161|1936
1586273100000|2020-04-07 15:25:00|1164.6|1164|1166.6|1166|1167.1|1166.5|1159.2|1158.6|1881
1586273400000|2020-04-07 15:30:00|1166.5|1165.9|1166.7|1166.1|1169.2|1168.6|1165.9|1165.3|1842
1586273700000|2020-04-07 15:35:00|1166.6|1166|1172.4|1171.8|1172.4|1171.8|1166.3|1165.7|1455
1586274000000|2020-04-07 15:40:00|1172.6|1172|1172.7|1172.1|1174|1173.4|1170.2|1169.6|1663
1586274300000|2020-04-07 15:45:00|1172.8|1172.2|1170.7|1170.1|1174.6|1174|1169.7|1169.1|1484
1586274600000|2020-04-07 15:50:00|1170.9|1170.3|1167.3|1166.7|1171.2|1170.6|1165.9|1165.3|1485
1586274900000|2020-04-07 15:55:00|1167.4|1166.8|1165.7|1165.1|1169.1|1168.5|1163.2|1162.6|1674
1586275200000|2020-04-07 16:00:00|1166|1165.4|1170.8|1170.2|1171.1|1170.5|1165.4|1164.8|770
1586275500000|2020-04-07 16:05:00|1170.7|1170.1|1175.8|1175.2|1175.8|1175.2|1170.6|1170|993
1586275800000|2020-04-07 16:10:00|1175.7|1175.1|1175|1174.4|1175.7|1175.1|1172.7|1172.1|637
1586276100000|2020-04-07 16:15:00|1175.1|1174.5|1177.8|1177.2|1178.3|1177.7|1174.5|1173.9|857
1586276400000|2020-04-07 16:20:00|1177.9|1177.3|1173.5|1172.9|1178.6|1178|1173.1|1172.5|1057
1586276700000|2020-04-07 16:25:00|1173.6|1173|1175.9|1175.3|1176.2|1175.6|1171.7|1171.1|848
1586277000000|2020-04-07 16:30:00|1175.8|1175.2|1173.2|1172.6|1176.9|1176.3|1172.3|1171.7|1177
1586277300000|2020-04-07 16:35:00|1173.3|1172.7|1172.9|1172.3|1176|1175.4|1170.9|1170.3|852
1586277600000|2020-04-07 16:40:00|1172.8|1172.2|1175.1|1174.5|1175.9|1175.3|1170.8|1170.2|1055
1586277900000|2020-04-07 16:45:00|1175|1174.4|1174.8|1174.2|1176.2|1175.6|1173.3|1172.7|805
1586278200000|2020-04-07 16:50:00|1175|1174.4|1171.8|1171.2|1175.3|1174.7|1170.5|1169.9|1515
1586278500000|2020-04-07 16:55:00|1172|1171.4|1171.1|1170.5|1173.2|1172.6|1169.8|1169.2|1074
1586278800000|2020-04-07 17:00:00|1171.3|1170.7|1170.1|1169.5|1173.2|1172.6|1169.6|1169|1168
1586279100000|2020-04-07 17:05:00|1169.9|1169.3|1167.7|1167.1|1172.1|1171.5|1166.6|1166|1114
1586279400000|2020-04-07 17:10:00|1167.8|1167.2|1167.9|1167.3|1169.1|1168.5|1165.3|1164.7|924
1586279700000|2020-04-07 17:15:00|1168.1|1167.5|1163.4|1162.8|1168.3|1167.7|1161.9|1161.3|1239
1586280000000|2020-04-07 17:20:00|1163.2|1162.6|1163.5|1162.9|1164.9|1164.3|1160.4|1159.8|1229
1586280300000|2020-04-07 17:25:00|1163.7|1163.1|1164.2|1163.6|1164.2|1163.6|1161.8|1161.2|749
1586280600000|2020-04-07 17:30:00|1164.3|1163.7|1162.8|1162.2|1164.6|1164|1161.2|1160.6|917
1586280900000|2020-04-07 17:35:00|1162.5|1161.9|1157.5|1156.9|1163.3|1162.7|1157.5|1156.9|1045
1586281200000|2020-04-07 17:40:00|1157.4|1156.8|1158.5|1157.9|1161.6|1161|1155.2|1154.6|1160
1586281500000|2020-04-07 17:45:00|1158.3|1157.7|1157.7|1157.1|1161.6|1161|1157.4|1156.8|581
1586281800000|2020-04-07 17:50:00|1157.6|1157|1160.5|1159.9|1161|1160.4|1154.9|1154.3|1344
1586282100000|2020-04-07 17:55:00|1160.3|1159.7|1159.1|1158.5|1160.5|1159.9|1157.5|1156.9|1002
1586282400000|2020-04-07 18:00:00|1159.2|1158.6|1155.1|1154.5|1159.6|1159|1155.1|1154.5|1170
1586282700000|2020-04-07 18:05:00|1155.2|1154.6|1152.5|1151.9|1155.3|1154.7|1149.2|1148.6|1642
1586283000000|2020-04-07 18:10:00|1152.7|1152.1|1153.4|1152.8|1155.4|1154.8|1152.2|1151.6|1083
1586283300000|2020-04-07 18:15:00|1153.5|1152.9|1148|1147.4|1154.9|1154.3|1147.7|1147.1|1312
1586283600000|2020-04-07 18:20:00|1148.1|1147.5|1152.7|1152.1|1153.3|1152.7|1146.8|1146.2|1140
1586283900000|2020-04-07 18:25:00|1152.8|1152.2|1151.8|1151.2|1157.2|1156.6|1151.7|1151.1|1411
1586284200000|2020-04-07 18:30:00|1152|1151.4|1151.4|1150.8|1154.4|1153.8|1150|1149.4|945
1586284500000|2020-04-07 18:35:00|1151.3|1150.7|1145.6|1145|1151.7|1151.1|1145.6|1145|1199
1586284800000|2020-04-07 18:40:00|1145.7|1145.1|1139.2|1138.6|1146.3|1145.7|1137.9|1137.3|1818
1586285100000|2020-04-07 18:45:00|1139.1|1138.5|1140.2|1139.6|1143.8|1143.2|1138.8|1138.2|1526
1586285400000|2020-04-07 18:50:00|1140.1|1139.5|1135|1134.4|1141|1140.4|1134|1133.4|1691
1586285700000|2020-04-07 18:55:00|1134.9|1134.3|1136.9|1136.3|1138.7|1138.1|1132.3|1131.7|1745
1586286000000|2020-04-07 19:00:00|1137|1136.4|1141.2|1140.6|1141.7|1141.1|1135.9|1135.3|1366
1586286300000|2020-04-07 19:05:00|1140.9|1140.3|1146.1|1145.5|1146.6|1146|1140.2|1139.6|1967
1586286600000|2020-04-07 19:10:00|1146.2|1145.6|1147.4|1146.8|1149.1|1148.5|1144.8|1144.2|1456
1586286900000|2020-04-07 19:15:00|1147.5|1146.9|1137.8|1137.2|1148.3|1147.7|1137.8|1137.2|1329
1586287200000|2020-04-07 19:20:00|1137.9|1137.3|1132.6|1132|1139.1|1138.5|1132.5|1131.9|1238
1586287500000|2020-04-07 19:25:00|1132.7|1132.1|1134.8|1134.2|1139.8|1139.2|1132.7|1132.1|1512
1586287800000|2020-04-07 19:30:00|1134.9|1134.3|1139.7|1139.1|1141.1|1140.5|1132.1|1131.5|1599
1586288100000|2020-04-07 19:35:00|1139.8|1139.2|1144.4|1143.8|1144.8|1144.2|1138.4|1137.8|1244
1586288400000|2020-04-07 19:40:00|1144.6|1144|1146.4|1145.8|1148.7|1148.1|1143|1142.4|1226
1586288700000|2020-04-07 19:45:00|1146.3|1145.7|1149|1148.4|1149.5|1148.9|1145|1144.4|1707
1586289000000|2020-04-07 19:50:00|1148.4|1147.8|1140.8|1140.2|1150|1149.4|1135.9|1135.3|5446
1586289300000|2020-04-07 19:55:00|1141|1140.4|1137.4|1136.8|1143.4|1142.8|1137.4|1136.8|9736
1586289600000|2020-04-07 20:00:00|1137.3|1136.7|1128.3|1127.7|1137.8|1137.2|1127.8|1127.2|4533
1586289900000|2020-04-07 20:05:00|1128.4|1127.8|1130.3|1129.7|1130.6|1130|1127|1126.4|2637
1586290200000|2020-04-07 20:10:00|1130.2|1129.6|1130.2|1129.1|1131.5|1130.9|1128.4|1127.8|1184
1586290500000|2020-04-07 20:15:00|1130.1|1129|1130|1128.9|1130.2|1129.1|1129.5|1128.4|2
1586290800000|2020-04-07 20:20:00|1129.9|1128.8|1129.5|1128.4|1130|1128.9|1129.3|1128.2|0
1586291100000|2020-04-07 20:25:00|1129.6|1128.5|1129.7|1128.6|1129.7|1128.6|1129.3|1128.2|0
1586291400000|2020-04-07 20:30:00|1130.6|1130|1127.8|1127.2|1131.3|1130.7|1126.9|1126.3|409
1586291700000|2020-04-07 20:35:00|1127.9|1127.3|1127.6|1127|1127.9|1127.3|1126|1125.4|159
1586292000000|2020-04-07 20:40:00|1127.7|1127.1|1126.2|1125.6|1127.9|1127.3|1126.1|1125.5|158
1586292300000|2020-04-07 20:45:00|1126.1|1125.5|1127.5|1126.9|1127.9|1127.3|1126.1|1125.5|137
1586292600000|2020-04-07 20:50:00|1127.6|1127|1127.5|1126.9|1129.3|1128.7|1126.8|1126.2|218
1586292900000|2020-04-07 20:55:00|1127.4|1126.8|1127.6|1126.5|1127.9|1127.3|1126.6|1126|270
1586293200000|2020-04-07 21:00:00|1127.8|1126.7|1127.7|1126.6|1127.8|1126.7|1127.4|1126.3|0
1586293500000|2020-04-07 21:05:00|1127.8|1126.7|1127.3|1126.2|1127.8|1126.7|1127.2|1126.1|0
1586293800000|2020-04-07 21:10:00|1127.2|1126.1|1127.3|1126.2|1127.7|1126.6|1127.2|1126.1|0
1586294100000|2020-04-07 21:15:00|1127.4|1126.3|1127.5|1126.4|1127.8|1126.7|1127.3|1126.2|0
1586294400000|2020-04-07 21:20:00|1127.6|1126.5|1127.8|1126.7|1127.9|1126.8|1127.5|1126.4|0
1586294700000|2020-04-07 21:25:00|1127.7|1126.6|1127.9|1126.8|1127.9|1126.8|1127.7|1126.6|0
1586295000000|2020-04-07 21:30:00|1128|1126.9|1128.4|1127.3|1128.6|1127.5|1128|1126.9|0
1586295300000|2020-04-07 21:35:00|1128.5|1127.4|1128.7|1127.6|1128.7|1127.6|1128.2|1127.1|0
1586295600000|2020-04-07 21:40:00|1128.6|1127.5|1128.1|1127|1128.6|1127.5|1127.9|1126.8|0
1586295900000|2020-04-07 21:45:00|1128|1126.9|1128.4|1127.3|1128.4|1127.3|1127.9|1126.8|0
1586296200000|2020-04-07 21:50:00|1128.3|1127.2|1128.3|1127.2|1128.4|1127.3|1128.1|1127|0
1586296500000|2020-04-07 21:55:00|1128.4|1127.3|1128.9|1127.8|1129|1127.9|1128.3|1127.2|0
1586296800000|2020-04-07 22:00:00|1129.3|1128.7|1129.4|1128.8|1130.3|1129.7|1127.3|1126.7|171
1586297100000|2020-04-07 22:05:00|1129.5|1128.9|1127|1126.4|1129.6|1129|1126.3|1125.7|87
1586297400000|2020-04-07 22:10:00|1126.9|1126.3|1124.2|1123.6|1127.4|1126.8|1123.7|1123.1|164
1586297700000|2020-04-07 22:15:00|1124.3|1123.7|1125.2|1124.6|1125.9|1125.3|1124.3|1123.7|84
1586298000000|2020-04-07 22:20:00|1125|1124.4|1125.4|1124.8|1126.6|1126|1124.9|1124.3|58
1586298300000|2020-04-07 22:25:00|1125.3|1124.7|1123.6|1123|1125.3|1124.7|1123.4|1122.8|80
1586298600000|2020-04-07 22:30:00|1123.7|1123.1|1123.6|1123|1124.1|1123.5|1122.3|1121.7|124
1586298900000|2020-04-07 22:35:00|1123.5|1122.9|1125.7|1125.1|1126|1125.4|1123.3|1122.7|312
1586299200000|2020-04-07 22:40:00|1125.5|1124.9|1126.5|1125.9|1127.2|1126.6|1125.3|1124.7|72
1586299500000|2020-04-07 22:45:00|1126.6|1126|1128|1127.4|1128.3|1127.7|1125.9|1125.3|93
1586299800000|2020-04-07 22:50:00|1128.1|1127.5|1125.6|1125|1128.5|1127.9|1125.4|1124.8|156
1586300100000|2020-04-07 22:55:00|1125.5|1124.9|1125.7|1125.1|1125.7|1125.1|1124.9|1124.3|44
1586300400000|2020-04-07 23:00:00|1125.8|1125.2|1127.1|1126.5|1127.7|1127.1|1124.9|1124.3|45
1586300700000|2020-04-07 23:05:00|1127|1126.4|1127|1126.4|1127.9|1127.3|1126.6|1126|16
1586301000000|2020-04-07 23:10:00|1127.1|1126.5|1127.3|1126.7|1127.8|1127.2|1126.9|1126.3|23
1586301300000|2020-04-07 23:15:00|1127.4|1126.8|1130.9|1130.3|1130.9|1130.3|1127.4|1126.8|93
1586301600000|2020-04-07 23:20:00|1130.8|1130.2|1132.2|1131.6|1132.3|1131.7|1130.4|1129.8|105
1586301900000|2020-04-07 23:25:00|1132.3|1131.7|1132.4|1131.8|1132.8|1132.2|1131.1|1130.5|54
1586302200000|2020-04-07 23:30:00|1132.6|1132|1132.9|1132.3|1133.4|1132.8|1131.4|1130.8|66
1586302500000|2020-04-07 23:35:00|1132.7|1132.1|1135.3|1134.7|1136.2|1135.6|1132.5|1131.9|148
1586302800000|2020-04-07 23:40:00|1135.2|1134.6|1135.6|1135|1136|1135.4|1134.2|1133.6|51
1586303100000|2020-04-07 23:45:00|1135.9|1135.3|1136.8|1136.2|1136.9|1136.3|1135|1134.4|42
1586303400000|2020-04-07 23:50:00|1136.7|1136.1|1133.9|1133.3|1137.1|1136.5|1133.9|1133.3|130
1586303700000|2020-04-07 23:55:00|1134|1133.4|1133.8|1133.2|1135.1|1134.5|1133.5|1132.9|137
1586304000000|2020-04-08 00:00:00|1133.6|1133|1132|1131.4|1134.9|1134.3|1130.4|1129.8|150
1586304300000|2020-04-08 00:05:00|1131.9|1131.3|1129|1128.4|1132.4|1131.8|1128.7|1128.1|112
1586304600000|2020-04-08 00:10:00|1129.1|1128.5|1128.8|1128.2|1129.4|1128.8|1127.3|1126.7|91
1586304900000|2020-04-08 00:15:00|1128.9|1128.3|1128.4|1127.8|1130.6|1130|1128.3|1127.7|105
1586305200000|2020-04-08 00:20:00|1128.5|1127.9|1128.2|1127.6|1129.6|1129|1127.3|1126.7|81
1586305500000|2020-04-08 00:25:00|1128.3|1127.7|1126.8|1126.2|1128.3|1127.7|1125.2|1124.6|70
1586305800000|2020-04-08 00:30:00|1126.4|1125.8|1122.9|1122.3|1127.3|1126.7|1122|1121.4|132
1586306100000|2020-04-08 00:35:00|1122.7|1122.1|1123.5|1122.9|1124.6|1124|1121.7|1121.1|86
1586306400000|2020-04-08 00:40:00|1123.3|1122.7|1124|1123.4|1124.4|1123.8|1121.8|1121.2|138
1586306700000|2020-04-08 00:45:00|1124.1|1123.5|1124.4|1123.8|1125.8|1125.2|1123.8|1123.2|52
1586307000000|2020-04-08 00:50:00|1124.5|1123.9|1124.6|1124|1125.5|1124.9|1122.3|1121.7|42
1586307300000|2020-04-08 00:55:00|1124.5|1123.9|1123.2|1122.6|1125.7|1125.1|1122.9|1122.3|59
1586307600000|2020-04-08 01:00:00|1123.3|1122.7|1125.4|1124.8|1125.9|1125.3|1121.8|1121.2|93
1586307900000|2020-04-08 01:05:00|1125.2|1124.6|1126|1125.4|1126.8|1126.2|1124.4|1123.8|32
1586308200000|2020-04-08 01:10:00|1125.8|1125.2|1123.7|1123.1|1126.3|1125.7|1123.5|1122.9|39
1586308500000|2020-04-08 01:15:00|1123.4|1122.8|1129.6|1129|1130.5|1129.9|1123.3|1122.7|105
1586308800000|2020-04-08 01:20:00|1129.7|1129.1|1132.2|1131.6|1132.5|1131.9|1128.5|1127.9|87
1586309100000|2020-04-08 01:25:00|1132.3|1131.7|1132.1|1131.5|1134|1133.4|1130.8|1130.2|77
1586309400000|2020-04-08 01:30:00|1132|1131.4|1130.1|1129.5|1132.5|1131.9|1129.3|1128.7|82
1586309700000|2020-04-08 01:35:00|1130.3|1129.7|1128.6|1128|1131.4|1130.8|1128.4|1127.8|43
1586310000000|2020-04-08 01:40:00|1128.4|1127.8|1130.8|1130.2|1131.6|1131|1128.2|1127.6|97
1586310300000|2020-04-08 01:45:00|1130.7|1130.1|1126.2|1125.6|1130.7|1130.1|1125.5|1124.9|61
1586310600000|2020-04-08 01:50:00|1126.1|1125.5|1127.8|1127.2|1128.4|1127.8|1125.9|1125.3|32
1586310900000|2020-04-08 01:55:00|1127.6|1127|1125.6|1125|1128.1|1127.5|1125.6|1125|29
1586311200000|2020-04-08 02:00:00|1125.7|1125.1|1128.3|1127.7|1128.8|1128.2|1125.6|1125|107
1586311500000|2020-04-08 02:05:00|1128.1|1127.5|1127.2|1126.6|1129.9|1129.3|1126.8|1126.2|59
1586311800000|2020-04-08 02:10:00|1127.3|1126.7|1130.8|1130.2|1130.9|1130.3|1127|1126.4|20
1586312100000|2020-04-08 02:15:00|1130.7|1130.1|1130.7|1130.1|1131.9|1131.3|1130.4|1129.8|23
1586312400000|2020-04-08 02:20:00|1130.6|1130|1133.1|1132.5|1133.2|1132.6|1130.4|1129.8|29
1586312700000|2020-04-08 02:25:00|1133|1132.4|1132.5|1131.9|1133.2|1132.6|1131|1130.4|12
1586313000000|2020-04-08 02:30:00|1132.6|1132|1131.9|1131.3|1132.9|1132.3|1129.8|1129.2|44
1586313300000|2020-04-08 02:35:00|1131.6|1131|1129.9|1129.3|1132.5|1131.9|1129.7|1129.1|18
1586313600000|2020-04-08 02:40:00|1130|1129.4|1130.5|1129.9|1130.8|1130.2|1129.5|1128.9|15
1586313900000|2020-04-08 02:45:00|1130.7|1130.1|1131.1|1130.5|1132.2|1131.6|1130.2|1129.6|26
1586314200000|2020-04-08 02:50:00|1131|1130.4|1128.9|1128.3|1131.3|1130.7|1128|1127.4|35
1586314500000|2020-04-08 02:55:00|1128.7|1128.1|1125.7|1125.1|1128.7|1128.1|1125.5|1124.9|38
1586314800000|2020-04-08 03:00:00|1125.9|1125.3|1125.1|1124.5|1126.9|1126.3|1124.1|1123.5|83
1586315100000|2020-04-08 03:05:00|1125.2|1124.6|1127|1126.4|1127.3|1126.7|1124|1123.4|73
1586315400000|2020-04-08 03:10:00|1127.1|1126.5|1125.7|1125.1|1128.1|1127.5|1125.7|1125.1|26
1586315700000|2020-04-08 03:15:00|1125.8|1125.2|1127.3|1126.7|1127.3|1126.7|1124.7|1124.1|16
1586316000000|2020-04-08 03:20:00|1127.2|1126.6|1129|1128.4|1129.7|1129.1|1126.1|1125.5|35
1586316300000|2020-04-08 03:25:00|1128.9|1128.3|1128.5|1127.9|1130.2|1129.6|1128|1127.4|20
1586316600000|2020-04-08 03:30:00|1128.8|1128.2|1127|1126.4|1129|1128.4|1126.6|1126|24
1586316900000|2020-04-08 03:35:00|1127.1|1126.5|1130.5|1129.9|1131.1|1130.5|1127.1|1126.5|26
1586317200000|2020-04-08 03:40:00|1130.6|1130|1130.4|1129.8|1130.9|1130.3|1129.6|1129|20
1586317500000|2020-04-08 03:45:00|1130.5|1129.9|1129.3|1128.7|1131.3|1130.7|1129.3|1128.7|17
1586317800000|2020-04-08 03:50:00|1129.4|1128.8|1128.7|1128.1|1130.3|1129.7|1128.5|1127.9|23
1586318100000|2020-04-08 03:55:00|1128.6|1128|1130.9|1130.3|1131.3|1130.7|1128.3|1127.7|20
1586318400000|2020-04-08 04:00:00|1131|1130.4|1129.7|1129.1|1131|1130.4|1129.4|1128.8|9
1586318700000|2020-04-08 04:05:00|1129.8|1129.2|1129.5|1128.9|1129.8|1129.2|1128.5|1127.9|14
1586319000000|2020-04-08 04:10:00|1129.6|1129|1134|1133.4|1134|1133.4|1128.9|1128.3|74
1586319300000|2020-04-08 04:15:00|1133.9|1133.3|1135.1|1134.5|1135.6|1135|1133|1132.4|67
1586319600000|2020-04-08 04:20:00|1135|1134.4|1135.1|1134.5|1135.6|1135|1133.1|1132.5|38
1586319900000|2020-04-08 04:25:00|1135|1134.4|1133.5|1132.9|1135.1|1134.5|1133.5|1132.9|22
1586320200000|2020-04-08 04:30:00|1133.6|1133|1134.1|1133.5|1135.1|1134.5|1132.4|1131.8|17
1586320500000|2020-04-08 04:35:00|1134|1133.4|1134.5|1133.9|1135.1|1134.5|1133.3|1132.7|14
1586320800000|2020-04-08 04:40:00|1134.6|1134|1135.3|1134.7|1135.3|1134.7|1134.1|1133.5|12
1586321100000|2020-04-08 04:45:00|1135.2|1134.6|1136.2|1135.6|1136.8|1136.2|1134.7|1134.1|61
1586321400000|2020-04-08 04:50:00|1136.3|1135.7|1139.2|1138.6|1139.4|1138.8|1136.3|1135.7|193
1586321700000|2020-04-08 04:55:00|1139.1|1138.5|1138.6|1138|1139.3|1138.7|1138.2|1137.6|35
1586322000000|2020-04-08 05:00:00|1138.7|1138.1|1137.3|1136.7|1138.8|1138.2|1137.1|1136.5|27
1586322300000|2020-04-08 05:05:00|1137.2|1136.6|1143.1|1142.5|1143.1|1142.5|1137.2|1136.6|98
1586322600000|2020-04-08 05:10:00|1143.2|1142.6|1144.6|1144|1144.9|1144.3|1142|1141.4|200
1586322900000|2020-04-08 05:15:00|1144.7|1144.1|1143.7|1143.1|1145.8|1145.2|1142.8|1142.2|83
1586323200000|2020-04-08 05:20:00|1143.6|1143|1142.6|1142|1144.7|1144.1|1142.5|1141.9|51
1586323500000|2020-04-08 05:25:00|1142.5|1141.9|1143.5|1142.9|1144.5|1143.9|1142|1141.4|34
1586323800000|2020-04-08 05:30:00|1143.2|1142.6|1142.7|1142.1|1143.7|1143.1|1141.6|1141|51
1586324100000|2020-04-08 05:35:00|1142.6|1142|1141.3|1140.7|1143.2|1142.6|1141.2|1140.6|109
1586324400000|2020-04-08 05:40:00|1141.2|1140.6|1144.1|1143.5|1144.5|1143.9|1140.5|1139.9|70
1586324700000|2020-04-08 05:45:00|1144.2|1143.6|1146.5|1145.9|1146.9|1146.3|1143|1142.4|69
1586325000000|2020-04-08 05:50:00|1146.4|1145.8|1144.8|1144.2|1148.2|1147.6|1144.5|1143.9|146
1586325300000|2020-04-08 05:55:00|1144.7|1144.1|1144.8|1144.2|1145.3|1144.7|1143|1142.4|88
1586325600000|2020-04-08 06:00:00|1145|1144.4|1134.4|1133.8|1145.5|1144.9|1132.5|1131.9|539
1586325900000|2020-04-08 06:05:00|1134.3|1133.7|1130.6|1130|1135.3|1134.7|1129.6|1129|240
1586326200000|2020-04-08 06:10:00|1130.9|1130.3|1130.2|1129.6|1131.9|1131.3|1129.7|1129.1|109
1586326500000|2020-04-08 06:15:00|1130.1|1129.5|1127.6|1127|1130.6|1130|1123.8|1123.2|186
1586326800000|2020-04-08 06:20:00|1127.5|1126.9|1125.5|1124.9|1127.6|1127|1124.4|1123.8|106
1586327100000|2020-04-08 06:25:00|1125.7|1125.1|1124.8|1124.2|1126.1|1125.5|1122|1121.4|106
1586327400000|2020-04-08 06:30:00|1124.7|1124.1|1128.3|1127.7|1129|1128.4|1123.9|1123.3|84
1586327700000|2020-04-08 06:35:00|1128.2|1127.6|1124|1123.4|1129.6|1129|1122.8|1122.2|45
1586328000000|2020-04-08 06:40:00|1123.8|1123.2|1127.6|1127|1128.4|1127.8|1123.7|1123.1|58
1586328300000|2020-04-08 06:45:00|1127.4|1126.8|1130.4|1129.8|1130.4|1129.8|1127.3|1126.7|119
1586328600000|2020-04-08 06:50:00|1130.1|1129.5|1128.6|1128|1130.3|1129.7|1126.9|1126.3|98
1586328900000|2020-04-08 06:55:00|1128.8|1128.2|1132.3|1131.7|1132.5|1131.9|1128.4|1127.8|120
1586329200000|2020-04-08 07:00:00|1132.5|1131.9|1135.3|1134.7|1136.3|1135.7|1131.5|1130.9|282
1586329500000|2020-04-08 07:05:00|1135.4|1134.8|1133.7|1133.1|1136.4|1135.8|1132.5|1131.9|203
1586329800000|2020-04-08 07:10:00|1133.9|1133.3|1134.5|1133.9|1135.2|1134.6|1131.6|1131|101
1586330100000|2020-04-08 07:15:00|1134.4|1133.8|1131.2|1130.6|1138|1137.4|1130.3|1129.7|183
1586330400000|2020-04-08 07:20:00|1131.3|1130.7|1131.8|1131.2|1133.2|1132.6|1129.5|1128.9|141
1586330700000|2020-04-08 07:25:00|1131.7|1131.1|1132.8|1132.2|1134|1133.4|1131.4|1130.8|71
1586331000000|2020-04-08 07:30:00|1132.7|1132.1|1129.5|1128.9|1132.7|1132.1|1127.8|1127.2|90
1586331300000|2020-04-08 07:35:00|1129.4|1128.8|1135.9|1135.3|1136.2|1135.6|1129.1|1128.5|290
1586331600000|2020-04-08 07:40:00|1136.2|1135.6|1135.6|1135|1138|1137.4|1135.2|1134.6|113
1586331900000|2020-04-08 07:45:00|1135.7|1135.1|1134.1|1133.5|1136.4|1135.8|1133.7|1133.1|47
1586332200000|2020-04-08 07:50:00|1134.3|1133.7|1137.8|1137.2|1137.9|1137.3|1134.1|1133.5|19
1586332500000|2020-04-08 07:55:00|1137.6|1137|1137.3|1136.7|1137.9|1137.3|1135.7|1135.1|49
1586332800000|2020-04-08 08:00:00|1137.5|1136.9|1135.1|1134.5|1137.6|1137|1133.6|1133|89
1586333100000|2020-04-08 08:05:00|1135.5|1134.9|1134.3|1133.7|1136.1|1135.5|1134.1|1133.5|69
1586333400000|2020-04-08 08:10:00|1134.1|1133.5|1133.9|1133.3|1134.5|1133.9|1132.1|1131.5|176
1586333700000|2020-04-08 08:15:00|1133.8|1133.2|1130.9|1130.3|1134|1133.4|1129.9|1129.3|112
1586334000000|2020-04-08 08:20:00|1130.8|1130.2|1131.1|1130.5|1131.8|1131.2|1129.6|1129|89
1586334300000|2020-04-08 08:25:00|1131.2|1130.6|1127.7|1127.1|1131.4|1130.8|1127.7|1127.1|99
1586334600000|2020-04-08 08:30:00|1127.6|1127|1126.5|1125.9|1127.8|1127.2|1124.9|1124.3|166
1586334900000|2020-04-08 08:35:00|1126.4|1125.8|1126.8|1126.2|1127.2|1126.6|1124.3|1123.7|99
1586335200000|2020-04-08 08:40:00|1126.5|1125.9|1128|1127.4|1128.6|1128|1126.1|1125.5|85
1586335500000|2020-04-08 08:45:00|1127.9|1127.3|1129.3|1128.7|1130.3|1129.7|1127.6|1127|74
1586335800000|2020-04-08 08:50:00|1129.2|1128.6|1131.1|1130.5|1131.4|1130.8|1127.5|1126.9|70
1586336100000|2020-04-08 08:55:00|1131.2|1130.6|1130.9|1130.3|1131.5|1130.9|1129.3|1128.7|79
1586336400000|2020-04-08 09:00:00|1131|1130.4|1131|1130.4|1131.4|1130.8|1128.6|1128|60
1586336700000|2020-04-08 09:05:00|1131.1|1130.5|1130.6|1130|1132.4|1131.8|1130.4|1129.8|77
1586337000000|2020-04-08 09:10:00|1130.7|1130.1|1129.6|1129|1131.3|1130.7|1129.5|1128.9|52
1586337300000|2020-04-08 09:15:00|1129.2|1128.6|1130.1|1129.5|1130.2|1129.6|1127.9|1127.3|56
1586337600000|2020-04-08 09:20:00|1130.2|1129.6|1128.8|1128.2|1130.9|1130.3|1128.7|1128.1|93
1586337900000|2020-04-08 09:25:00|1128.7|1128.1|1131.4|1130.8|1131.6|1131|1128.2|1127.6|46
1586338200000|2020-04-08 09:30:00|1131.5|1130.9|1130.5|1129.9|1133.1|1132.5|1130.3|1129.7|91
1586338500000|2020-04-08 09:35:00|1130.7|1130.1|1132.4|1131.8|1132.7|1132.1|1130|1129.4|27
1586338800000|2020-04-08 09:40:00|1132.5|1131.9|1132.2|1131.6|1133.2|1132.6|1131|1130.4|51
1586339100000|2020-04-08 09:45:00|1132.1|1131.5|1132.5|1131.9|1134.2|1133.6|1131.9|1131.3|96
1586339400000|2020-04-08 09:50:00|1132.3|1131.7|1127.3|1126.7|1132.3|1131.7|1127.2|1126.6|84
1586339700000|2020-04-08 09:55:00|1127.4|1126.8|1129.5|1128.9|1130.2|1129.6|1127.4|1126.8|45
1586340000000|2020-04-08 10:00:00|1129.7|1129.1|1130.2|1129.6|1132.5|1131.9|1129.6|1129|70
1586340300000|2020-04-08 10:05:00|1130.1|1129.5|1131.7|1131.1|1132.8|1132.2|1130.1|1129.5|37
1586340600000|2020-04-08 10:10:00|1131.8|1131.2|1129.7|1129.1|1132.2|1131.6|1128.5|1127.9|129
1586340900000|2020-04-08 10:15:00|1129.6|1129|1131.2|1130.6|1132.2|1131.6|1129.3|1128.7|33
1586341200000|2020-04-08 10:20:00|1131.1|1130.5|1133.3|1132.7|1134.1|1133.5|1130.3|1129.7|72
1586341500000|2020-04-08 10:25:00|1133.2|1132.6|1134.5|1133.9|1134.6|1134|1132.2|1131.6|34
1586341800000|2020-04-08 10:30:00|1134.6|1134|1135.9|1135.3|1136.5|1135.9|1133.8|1133.2|109
1586342100000|2020-04-08 10:35:00|1136.1|1135.5|1135.9|1135.3|1136.5|1135.9|1134.7|1134.1|52
1586342400000|2020-04-08 10:40:00|1136|1135.4|1135.2|1134.6|1136.3|1135.7|1134.1|1133.5|21
1586342700000|2020-04-08 10:45:00|1135.1|1134.5|1134.2|1133.6|1135.7|1135.1|1133.9|1133.3|11
1586343000000|2020-04-08 10:50:00|1134|1133.4|1136.1|1135.5|1136.1|1135.5|1133.5|1132.9|32
1586343300000|2020-04-08 10:55:00|1136|1135.4|1138|1137.4|1138.5|1137.9|1135.1|1134.5|166
1586343600000|2020-04-08 11:00:00|1137.8|1137.2|1137.2|1136.6|1138.3|1137.7|1136.3|1135.7|74
1586343900000|2020-04-08 11:05:00|1137.5|1136.9|1138.3|1137.7|1139|1138.4|1136.7|1136.1|81
1586344200000|2020-04-08 11:10:00|1138.2|1137.6|1143.2|1142.6|1143.7|1143.1|1138.2|1137.6|564
1586344500000|2020-04-08 11:15:00|1143.1|1142.5|1144.2|1143.6|1144.6|1144|1142.4|1141.8|134
1586344800000|2020-04-08 11:20:00|1144.1|1143.5|1144.3|1143.7|1145.4|1144.8|1143.4|1142.8|170
1586345100000|2020-04-08 11:25:00|1144.4|1143.8|1140.3|1139.7|1144.4|1143.8|1139.6|1139|454
1586345400000|2020-04-08 11:30:00|1140.2|1139.6|1139.8|1139.2|1140.3|1139.7|1138.9|1138.3|99
1586345700000|2020-04-08 11:35:00|1139.9|1139.3|1140.5|1139.9|1141.6|1141|1139.2|1138.6|88
1586346000000|2020-04-08 11:40:00|1140.9|1140.3|1138.9|1138.3|1141.4|1140.8|1138.4|1137.8|142
1586346300000|2020-04-08 11:45:00|1139|1138.4|1139.7|1139.1|1140.3|1139.7|1138.2|1137.6|74
1586346600000|2020-04-08 11:50:00|1139.8|1139.2|1141.5|1140.9|1142.3|1141.7|1139.5|1138.9|81
1586346900000|2020-04-08 11:55:00|1141.6|1141|1143.6|1143|1143.8|1143.2|1141.4|1140.8|111
1586347200000|2020-04-08 12:00:00|1143.4|1142.8|1145|1144.4|1145.3|1144.7|1141.6|1141|113
1586347500000|2020-04-08 12:05:00|1144.8|1144.2|1146.4|1145.8|1148|1147.4|1144.7|1144.1|297
1586347800000|2020-04-08 12:10:00|1146.5|1145.9|1148.1|1147.5|1148.5|1147.9|1146.2|1145.6|99
1586348100000|2020-04-08 12:15:00|1147.9|1147.3|1148.2|1147.6|1149|1148.4|1145.9|1145.3|121
1586348400000|2020-04-08 12:20:00|1148.1|1147.5|1146.5|1145.9|1149.6|1149|1146.5|1145.9|165
1586348700000|2020-04-08 12:25:00|1146.3|1145.7|1146.9|1146.3|1147.6|1147|1146.2|1145.6|84
1586349000000|2020-04-08 12:30:00|1147|1146.4|1147.8|1147.2|1148.5|1147.9|1146.9|1146.3|252
1586349300000|2020-04-08 12:35:00|1147.7|1147.1|1146.5|1145.9|1148|1147.4|1144.9|1144.3|165
1586349600000|2020-04-08 12:40:00|1146.4|1145.8|1148.1|1147.5|1148.1|1147.5|1145.3|1144.7|356
1586349900000|2020-04-08 12:45:00|1148.2|1147.6|1149.6|1149|1150.1|1149.5|1148|1147.4|233
1586350200000|2020-04-08 12:50:00|1149.7|1149.1|1145|1144.4|1149.8|1149.2|1144.7|1144.1|114
1586350500000|2020-04-08 12:55:00|1145.1|1144.5|1152|1151.4|1152.4|1151.8|1145.1|1144.5|1636
1586350800000|2020-04-08 13:00:00|1151.8|1151.2|1154.9|1154.3|1157.8|1157.2|1151.5|1150.9|1478
1586351100000|2020-04-08 13:05:00|1155|1154.4|1154.6|1154|1157.4|1156.8|1154|1153.4|418
1586351400000|2020-04-08 13:10:00|1154.5|1153.9|1154.3|1153.7|1155.9|1155.3|1153.4|1152.8|252
1586351700000|2020-04-08 13:15:00|1154.4|1153.8|1155.5|1154.9|1158|1157.4|1154|1153.4|536
1586352000000|2020-04-08 13:20:00|1155.4|1154.8|1157.2|1156.6|1157.4|1156.8|1153.4|1152.8|485
1586352300000|2020-04-08 13:25:00|1157.4|1156.8|1156.1|1155.5|1159.6|1159|1156.1|1155.5|1191
1586352600000|2020-04-08 13:30:00|1156|1155.4|1157.8|1157.2|1167|1166.4|1153.9|1153.3|6833
1586352900000|2020-04-08 13:35:00|1158.2|1157.6|1153.9|1153.3|1160.9|1160.3|1148.1|1147.5|3345
1586353200000|2020-04-08 13:40:00|1154.3|1153.7|1158|1157.4|1159.5|1158.9|1154|1153.4|1805
1586353500000|2020-04-08 13:45:00|1157.9|1157.3|1151.7|1151.1|1160.7|1160.1|1151.5|1150.9|1925
1586353800000|2020-04-08 13:50:00|1151.9|1151.3|1153.7|1153.1|1156.3|1155.7|1149.1|1148.5|1379
1586354100000|2020-04-08 13:55:00|1153.6|1153|1148.7|1148.1|1154.9|1154.3|1148.2|1147.6|848
1586354400000|2020-04-08 14:00:00|1148.8|1148.2|1150.3|1149.7|1154|1153.4|1148.8|1148.2|1935
1586354700000|2020-04-08 14:05:00|1150.1|1149.5|1146.4|1145.8|1153.8|1153.2|1143.5|1142.9|1618
1586355000000|2020-04-08 14:10:00|1146.3|1145.7|1150.3|1149.7|1151.9|1151.3|1146.3|1145.7|1013
1586355300000|2020-04-08 14:15:00|1150.4|1149.8|1154.6|1154|1155.1|1154.5|1148.3|1147.7|851
1586355600000|2020-04-08 14:20:00|1154.7|1154.1|1152.9|1152.3|1155.7|1155.1|1151.7|1151.1|726
1586355900000|2020-04-08 14:25:00|1153|1152.4|1160.2|1159.6|1160.3|1159.7|1152.9|1152.3|1080
1586356200000|2020-04-08 14:30:00|1160|1159.4|1163.9|1163.3|1164|1163.4|1158.9|1158.3|1512
1586356500000|2020-04-08 14:35:00|1164.1|1163.5|1161.8|1161.2|1164.2|1163.6|1161.4|1160.8|1235
1586356800000|2020-04-08 14:40:00|1161.7|1161.1|1160.6|1160|1164.2|1163.6|1158.2|1157.6|930
1586357100000|2020-04-08 14:45:00|1160.7|1160.1|1164.6|1164|1164.8|1164.2|1160.5|1159.9|888
1586357400000|2020-04-08 14:50:00|1164.7|1164.1|1166.2|1165.6|1168.5|1167.9|1164.5|1163.9|1561
1586357700000|2020-04-08 14:55:00|1166.3|1165.7|1167.7|1167.1|1168.7|1168.1|1162.6|1162|1224
1586358000000|2020-04-08 15:00:00|1167.8|1167.2|1167.3|1166.7|1170.1|1169.5|1166.5|1165.9|1303
1586358300000|2020-04-08 15:05:00|1167.6|1167|1168|1167.4|1169.4|1168.8|1165.7|1165.1|880
1586358600000|2020-04-08 15:10:00|1168.2|1167.6|1172.8|1172.2|1173.3|1172.7|1168.2|1167.6|1445
1586358900000|2020-04-08 15:15:00|1172.7|1172.1|1174.1|1173.5|1175.3|1174.7|1171.7|1171.1|1784
1586359200000|2020-04-08 15:20:00|1174|1173.4|1176.2|1175.6|1177.5|1176.9|1173.9|1173.3|2732
1586359500000|2020-04-08 15:25:00|1176.1|1175.5|1179.4|1178.8|1180.2|1179.6|1175.8|1175.2|2420
1586359800000|2020-04-08 15:30:00|1179.2|1178.6|1178.9|1178.3|1180.5|1179.9|1176|1175.4|2229
1586360100000|2020-04-08 15:35:00|1179.1|1178.5|1183.2|1182.6|1183.8|1183.2|1178.3|1177.7|1356
1586360400000|2020-04-08 15:40:00|1183.4|1182.8|1181.4|1180.8|1184.5|1183.9|1181.3|1180.7|1108
1586360700000|2020-04-08 15:45:00|1181.5|1180.9|1184.5|1183.9|1186.8|1186.2|1180.9|1180.3|1417
1586361000000|2020-04-08 15:50:00|1184.6|1184|1179.5|1178.9|1184.7|1184.1|1179.2|1178.6|1440
1586361300000|2020-04-08 15:55:00|1179.6|1179|1178.2|1177.6|1181.9|1181.3|1177.5|1176.9|1500
1586361600000|2020-04-08 16:00:00|1178.3|1177.7|1178.3|1177.7|1179.2|1178.6|1175|1174.4|1300
1586361900000|2020-04-08 16:05:00|1178.2|1177.6|1177.1|1176.5|1179|1178.4|1175.4|1174.8|1169
1586362200000|2020-04-08 16:10:00|1177.2|1176.6|1177.8|1177.2|1177.8|1177.2|1174.8|1174.2|1082
1586362500000|2020-04-08 16:15:00|1178.2|1177.6|1181.4|1180.8|1181.9|1181.3|1178.1|1177.5|1064
1586362800000|2020-04-08 16:20:00|1181.1|1180.5|1183.1|1182.5|1183.3|1182.7|1180|1179.4|1029
1586363100000|2020-04-08 16:25:00|1183.2|1182.6|1179|1178.4|1183.8|1183.2|1178.2|1177.6|1377
1586363400000|2020-04-08 16:30:00|1179.1|1178.5|1183.1|1182.5|1183.2|1182.6|1179.1|1178.5|1167
1586363700000|2020-04-08 16:35:00|1183|1182.4|1186.2|1185.6|1186.2|1185.6|1179.6|1179|2205
1586364000000|2020-04-08 16:40:00|1186.3|1185.7|1188.1|1187.5|1188.1|1187.5|1184.2|1183.6|2001
1586364300000|2020-04-08 16:45:00|1188.2|1187.6|1190.1|1189.5|1192.9|1192.3|1187|1186.4|1969
1586364600000|2020-04-08 16:50:00|1190.2|1189.6|1190.4|1189.8|1192.5|1191.9|1188.2|1187.6|1635
1586364900000|2020-04-08 16:55:00|1190.5|1189.9|1187.5|1186.9|1190.5|1189.9|1186.8|1186.2|970
1586365200000|2020-04-08 17:00:00|1187.6|1187|1186.6|1186|1188.2|1187.6|1184.7|1184.1|1441
1586365500000|2020-04-08 17:05:00|1186.5|1185.9|1185|1184.4|1187.9|1187.3|1183.6|1183|1099
1586365800000|2020-04-08 17:10:00|1185.2|1184.6|1188|1187.4|1188.3|1187.7|1183.6|1183|1010
1586366100000|2020-04-08 17:15:00|1188.2|1187.6|1188.9|1188.3|1188.9|1188.3|1186.6|1186|749
1586366400000|2020-04-08 17:20:00|1188.8|1188.2|1191.7|1191.1|1191.9|1191.3|1188|1187.4|895
1586366700000|2020-04-08 17:25:00|1191.8|1191.2|1188.2|1187.6|1192.2|1191.6|1188|1187.4|1345
1586367000000|2020-04-08 17:30:00|1188.3|1187.7|1184.8|1184.2|1189.7|1189.1|1184.4|1183.8|1642
1586367300000|2020-04-08 17:35:00|1184.7|1184.1|1180.1|1179.5|1184.8|1184.2|1179.1|1178.5|2314
1586367600000|2020-04-08 17:40:00|1180.2|1179.6|1180.8|1180.2|1183.5|1182.9|1179.6|1179|1270
1586367900000|2020-04-08 17:45:00|1180.9|1180.3|1179.6|1179|1182.6|1182|1179.2|1178.6|850
1586368200000|2020-04-08 17:50:00|1179.8|1179.2|1181.1|1180.5|1181.9|1181.3|1179.8|1179.2|752
1586368500000|2020-04-08 17:55:00|1181.2|1180.6|1177.1|1176.5|1181.3|1180.7|1176.7|1176.1|1224
1586368800000|2020-04-08 18:00:00|1177.3|1176.7|1183.5|1182.9|1184.3|1183.7|1177.3|1176.7|1059
1586369100000|2020-04-08 18:05:00|1183.6|1183|1185.9|1185.3|1186.7|1186.1|1182.2|1181.6|1126
1586369400000|2020-04-08 18:10:00|1186|1185.4|1184.3|1183.7|1186.8|1186.2|1183.7|1183.1|1168
1586369700000|2020-04-08 18:15:00|1184.4|1183.8|1187.1|1186.5|1187.9|1187.3|1184.4|1183.8|1047
1586370000000|2020-04-08 18:20:00|1187.2|1186.6|1189.7|1189.1|1189.7|1189.1|1184.3|1183.7|1473
1586370300000|2020-04-08 18:25:00|1189.8|1189.2|1189.4|1188.8|1191.2|1190.6|1187.9|1187.3|1157
1586370600000|2020-04-08 18:30:00|1189.5|1188.9|1189.9|1189.3|1191.3|1190.7|1188.6|1188|1259
1586370900000|2020-04-08 18:35:00|1189.8|1189.2|1191.2|1190.6|1191.7|1191.1|1189|1188.4|876
1586371200000|2020-04-08 18:40:00|1191.3|1190.7|1192.1|1191.5|1194.8|1194.2|1190.8|1190.2|1388
1586371500000|2020-04-08 18:45:00|1192.2|1191.6|1188.5|1187.9|1194.4|1193.8|1188|1187.4|1362
1586371800000|2020-04-08 18:50:00|1188.8|1188.2|1192.5|1191.9|1192.9|1192.3|1188.4|1187.8|861
1586372100000|2020-04-08 18:55:00|1192.6|1192|1192.7|1192.1|1193.3|1192.7|1190.4|1189.8|878
1586372400000|2020-04-08 19:00:00|1192.8|1192.2|1195|1194.4|1195.5|1194.9|1191.1|1190.5|1471
1586372700000|2020-04-08 19:05:00|1195.1|1194.5|1196.9|1196.3|1197.5|1196.9|1193.1|1192.5|1713
1586373000000|2020-04-08 19:10:00|1196.8|1196.2|1191.5|1190.9|1197.4|1196.8|1191.3|1190.7|1400
1586373300000|2020-04-08 19:15:00|1191.6|1191|1192.4|1191.8|1194.8|1194.2|1191.6|1191|1824
1586373600000|2020-04-08 19:20:00|1192.5|1191.9|1188.7|1188.1|1193.3|1192.7|1186.7|1186.1|3052
1586373900000|2020-04-08 19:25:00|1188.8|1188.2|1191.5|1190.9|1193.5|1192.9|1188.8|1188.2|2413
1586374200000|2020-04-08 19:30:00|1191.7|1191.1|1189.1|1188.5|1196.1|1195.5|1188|1187.4|2221
1586374500000|2020-04-08 19:35:00|1189.2|1188.6|1186.7|1186.1|1189.9|1189.3|1185.1|1184.5|1769
1586374800000|2020-04-08 19:40:00|1186.6|1186|1187|1186.4|1187.8|1187.2|1183.3|1182.7|2143
1586375100000|2020-04-08 19:45:00|1186.8|1186.2|1186.3|1185.7|1187.1|1186.5|1183.5|1182.9|3658
1586375400000|2020-04-08 19:50:00|1187.3|1186.7|1189.9|1189.3|1194.7|1194.1|1187.3|1186.7|4943
1586375700000|2020-04-08 19:55:00|1189.8|1189.2|1188.5|1187.9|1190.5|1189.9|1185.6|1185|12512
1586376000000|2020-04-08 20:00:00|1188.4|1187.8|1186.2|1185.6|1188.7|1188.1|1185.1|1184.5|3834
1586376300000|2020-04-08 20:05:00|1186.1|1185.5|1186|1185.4|1186.8|1186.2|1185.3|1184.7|1211
1586376600000|2020-04-08 20:10:00|1185.9|1185.3|1184.2|1183.1|1186.1|1185.5|1183.8|1183|1208
1586376900000|2020-04-08 20:15:00|1184.3|1183.2|1184.5|1183.4|1184.7|1183.6|1184.3|1183.2|0
1586377200000|2020-04-08 20:20:00|1184.6|1183.5|1184.3|1183.2|1184.7|1183.6|1184.3|1183.2|0
1586377500000|2020-04-08 20:25:00|1184.4|1183.3|1184.1|1183|1184.4|1183.3|1184|1182.9|0
1586377800000|2020-04-08 20:30:00|1184|1182.9|1185.8|1185.2|1185.9|1185.3|1183.4|1182.8|632
1586378100000|2020-04-08 20:35:00|1185.9|1185.3|1187.6|1187|1187.8|1187.2|1185.7|1185.1|280
1586378400000|2020-04-08 20:40:00|1187.4|1186.8|1189.2|1188.6|1189.4|1188.8|1187.4|1186.8|213
1586378700000|2020-04-08 20:45:00|1189.3|1188.7|1189.2|1188.6|1189.5|1188.9|1187.9|1187.3|247
1586379000000|2020-04-08 20:50:00|1189.1|1188.5|1187.5|1186.9|1189.1|1188.5|1186.7|1186.1|149
1586379300000|2020-04-08 20:55:00|1187.4|1186.8|1186.8|1185.7|1187.7|1187.1|1185.4|1184.8|299
1586379600000|2020-04-08 21:00:00|1186.7|1185.6|1186.5|1185.4|1186.7|1185.6|1186.3|1185.2|0
1586379900000|2020-04-08 21:05:00|1186.6|1185.5|1186.3|1185.2|1186.6|1185.5|1186.3|1185.2|0
1586380200000|2020-04-08 21:10:00|1186.5|1185.4|1186.1|1185|1186.5|1185.4|1186.1|1185|0
1586380500000|2020-04-08 21:15:00|1186.2|1185.1|1186.1|1185|1186.2|1185.1|1185.9|1184.8|0
1586380800000|2020-04-08 21:20:00|1186.3|1185.2|1186|1184.9|1186.3|1185.2|1185.9|1184.8|0
1586381100000|2020-04-08 21:25:00|1186.1|1185|1186.1|1185|1186.2|1185.1|1186|1184.9|0
1586381400000|2020-04-08 21:30:00|1186|1184.9|1185.9|1184.8|1186.1|1185|1185.9|1184.8|0
1586381700000|2020-04-08 21:35:00|1186.1|1185|1185.5|1184.4|1186.2|1185.1|1185.5|1184.4|0
1586382000000|2020-04-08 21:40:00|1185.6|1184.5|1185.6|1184.5|1185.7|1184.6|1185.3|1184.2|0
1586382300000|2020-04-08 21:45:00|1185.7|1184.6|1185.8|1184.7|1185.9|1184.8|1185.7|1184.6|0
1586382900000|2020-04-08 21:55:00|1185.7|1184.6|1185.8|1184.7|1185.8|1184.7|1185.7|1184.6|0
1586383200000|2020-04-08 22:00:00|1185.2|1184.6|1183.1|1182.5|1185.3|1184.7|1182.2|1181.6|271
1586383500000|2020-04-08 22:05:00|1183.2|1182.6|1184.2|1183.6|1185.6|1185|1183.1|1182.5|50
1586383800000|2020-04-08 22:10:00|1184.7|1184.1|1184.6|1184|1185.3|1184.7|1184.1|1183.5|20
1586384100000|2020-04-08 22:15:00|1184.7|1184.1|1184.9|1184.3|1185.2|1184.6|1184.2|1183.6|21
1586384400000|2020-04-08 22:20:00|1184.8|1184.2|1185.3|1184.7|1186.3|1185.7|1184.8|1184.2|43
1586384700000|2020-04-08 22:25:00|1185.1|1184.5|1184.3|1183.7|1185.1|1184.5|1184.1|1183.5|35
1586385000000|2020-04-08 22:30:00|1184.4|1183.8|1184.5|1183.9|1184.5|1183.9|1183.9|1183.3|29
1586385300000|2020-04-08 22:35:00|1184.8|1184.2|1184.8|1184.2|1185.2|1184.6|1184.2|1183.6|36
1586385600000|2020-04-08 22:40:00|1184.7|1184.1|1183.7|1183.1|1184.8|1184.2|1183.4|1182.8|38
1586385900000|2020-04-08 22:45:00|1183.5|1182.9|1184.4|1183.8|1184.6|1184|1183.5|1182.9|9
1586386200000|2020-04-08 22:50:00|1184.2|1183.6|1184.1|1183.5|1184.5|1183.9|1183.8|1183.2|15
1586386500000|2020-04-08 22:55:00|1184.2|1183.6|1184.1|1183.5|1184.5|1183.9|1184|1183.4|5
1586386800000|2020-04-08 23:00:00|1184|1183.4|1183.6|1183|1184.2|1183.6|1183.1|1182.5|22
1586387100000|2020-04-08 23:05:00|1183.8|1183.2|1184.9|1184.3|1185|1184.4|1183.5|1182.9|23
1586387400000|2020-04-08 23:10:00|1185|1184.4|1186.3|1185.7|1186.7|1186.1|1184.7|1184.1|79
1586387700000|2020-04-08 23:15:00|1186.2|1185.6|1186.8|1186.2|1187.2|1186.6|1185.9|1185.3|62
1586388000000|2020-04-08 23:20:00|1186.9|1186.3|1189.1|1188.5|1189.2|1188.6|1186.7|1186.1|60
1586388300000|2020-04-08 23:25:00|1189|1188.4|1189.8|1189.2|1190.1|1189.5|1187.9|1187.3|103
1586388600000|2020-04-08 23:30:00|1189.7|1189.1|1188.9|1188.3|1191.3|1190.7|1188.9|1188.3|109
1586388900000|2020-04-08 23:35:00|1189.1|1188.5|1188.3|1187.7|1189.3|1188.7|1188.1|1187.5|54
1586389200000|2020-04-08 23:40:00|1188.4|1187.8|1189.6|1189|1189.9|1189.3|1187.7|1187.1|41
1586389500000|2020-04-08 23:45:00|1189.7|1189.1|1190.4|1189.8|1190.7|1190.1|1189|1188.4|37
1586389800000|2020-04-08 23:50:00|1190.7|1190.1|1191.9|1191.3|1191.9|1191.3|1190.2|1189.6|41
1586390100000|2020-04-08 23:55:00|1192|1191.4|1191.5|1190.9|1192.5|1191.9|1191.1|1190.5|74
1586390400000|2020-04-09 00:00:00|1191.3|1190.7|1190.5|1189.9|1191.5|1190.9|1190.1|1189.5|39
1586390700000|2020-04-09 00:05:00|1190.4|1189.8|1191.3|1190.7|1191.4|1190.8|1189.5|1188.9|41
1586391000000|2020-04-09 00:10:00|1191.4|1190.8|1190.5|1189.9|1192.2|1191.6|1190.5|1189.9|30
1586391300000|2020-04-09 00:15:00|1190.6|1190|1189|1188.4|1190.8|1190.2|1188.8|1188.2|23
1586391600000|2020-04-09 00:20:00|1189.5|1188.9|1187.5|1186.9|1190.4|1189.8|1187.3|1186.7|93
1586391900000|2020-04-09 00:25:00|1187.7|1187.1|1189.6|1189|1189.6|1189|1187.4|1186.8|47
1586392200000|2020-04-09 00:30:00|1189.5|1188.9|1188.7|1188.1|1189.6|1189|1188.1|1187.5|21
1586392500000|2020-04-09 00:35:00|1188.5|1187.9|1190|1189.4|1190.8|1190.2|1187.5|1186.9|59
1586392800000|2020-04-09 00:40:00|1190.1|1189.5|1190.6|1190|1191.1|1190.5|1190|1189.4|29
1586393100000|2020-04-09 00:45:00|1190.4|1189.8|1189.9|1189.3|1190.4|1189.8|1188.7|1188.1|34
1586393400000|2020-04-09 00:50:00|1190|1189.4|1190|1189.4|1191.3|1190.7|1189.9|1189.3|20
1586393700000|2020-04-09 00:55:00|1190.1|1189.5|1189|1188.4|1190.4|1189.8|1188.2|1187.6|31
1586394000000|2020-04-09 01:00:00|1189.1|1188.5|1189.4|1188.8|1189.9|1189.3|1188.4|1187.8|19
1586394300000|2020-04-09 01:05:00|1189.3|1188.7|1189.5|1188.9|1189.8|1189.2|1188.5|1187.9|7
1586394600000|2020-04-09 01:10:00|1189.4|1188.8|1189.4|1188.8|1190.9|1190.3|1189.2|1188.6|5
1586394900000|2020-04-09 01:15:00|1189.3|1188.7|1187.8|1187.2|1189.3|1188.7|1187.3|1186.7|22
1586395200000|2020-04-09 01:20:00|1187.6|1187|1186.7|1186.1|1188.2|1187.6|1186.3|1185.7|109
1586395500000|2020-04-09 01:25:00|1186.6|1186|1187|1186.4|1187.8|1187.2|1186.4|1185.8|27
1586395800000|2020-04-09 01:30:00|1186.8|1186.2|1183|1182.4|1187.3|1186.7|1182.8|1182.2|76
1586396100000|2020-04-09 01:35:00|1182.9|1182.3|1181.3|1180.7|1184.1|1183.5|1180.6|1180|118
1586396400000|2020-04-09 01:40:00|1181.4|1180.8|1181.3|1180.7|1182.1|1181.5|1180.4|1179.8|50
1586396700000|2020-04-09 01:45:00|1181.2|1180.6|1181.4|1180.8|1182.7|1182.1|1179.9|1179.3|273
1586397000000|2020-04-09 01:50:00|1181.5|1180.9|1181.9|1181.3|1181.9|1181.3|1179.8|1179.2|149
1586397300000|2020-04-09 01:55:00|1182|1181.4|1180.4|1179.8|1182.6|1182|1180|1179.4|43
1586397600000|2020-04-09 02:00:00|1180.5|1179.9|1180.3|1179.7|1181.8|1181.2|1179.6|1179|28
1586397900000|2020-04-09 02:05:00|1180.4|1179.8|1181.7|1181.1|1181.9|1181.3|1180.1|1179.5|63
1586398200000|2020-04-09 02:10:00|1181.8|1181.2|1182.4|1181.8|1183.2|1182.6|1181.3|1180.7|30
1586398500000|2020-04-09 02:15:00|1182.5|1181.9|1182.7|1182.1|1183.2|1182.6|1181.3|1180.7|15
1586398800000|2020-04-09 02:20:00|1182.6|1182|1181.3|1180.7|1183.3|1182.7|1181.2|1180.6|19
1586399100000|2020-04-09 02:25:00|1181.4|1180.8|1180.9|1180.3|1181.6|1181|1180.5|1179.9|10
1586399400000|2020-04-09 02:30:00|1181|1180.4|1179.5|1178.9|1181|1180.4|1178.9|1178.3|56
1586399700000|2020-04-09 02:35:00|1179.4|1178.8|1179.8|1179.2|1180.3|1179.7|1179.4|1178.8|11
1586400000000|2020-04-09 02:40:00|1179.7|1179.1|1177.1|1176.5|1179.8|1179.2|1176.9|1176.3|66
1586400300000|2020-04-09 02:45:00|1177.2|1176.6|1177.3|1176.7|1178.6|1178|1176.4|1175.8|99
1586400600000|2020-04-09 02:50:00|1177.2|1176.6|1178.2|1177.6|1178.6|1178|1177.2|1176.6|17
1586400900000|2020-04-09 02:55:00|1178.1|1177.5|1178.7|1178.1|1179|1178.4|1177.9|1177.3|10
1586401200000|2020-04-09 03:00:00|1178.6|1178|1177.4|1176.8|1179.2|1178.6|1177.3|1176.7|14
1586401500000|2020-04-09 03:05:00|1177.5|1176.9|1178|1177.4|1178.9|1178.3|1177.5|1176.9|5
1586401800000|2020-04-09 03:10:00|1178.2|1177.6|1178.7|1178.1|1179.1|1178.5|1177.5|1176.9|8
1586402100000|2020-04-09 03:15:00|1178.8|1178.2|1178.3|1177.7|1178.8|1178.2|1177.6|1177|80
1586402400000|2020-04-09 03:20:00|1178.4|1177.8|1179.4|1178.8|1180|1179.4|1178.1|1177.5|8
1586402700000|2020-04-09 03:25:00|1179.5|1178.9|1181|1180.4|1181.3|1180.7|1179.3|1178.7|31
1586403000000|2020-04-09 03:30:00|1181.1|1180.5|1181.2|1180.6|1182.1|1181.5|1180.2|1179.6|39
1586403300000|2020-04-09 03:35:00|1181.1|1180.5|1180.6|1180|1181.6|1181|1180.5|1179.9|5
1586403600000|2020-04-09 03:40:00|1180.5|1179.9|1180.5|1179.9|1181.2|1180.6|1179.6|1179|6
1586403900000|2020-04-09 03:45:00|1180.4|1179.8|1182.7|1182.1|1183|1182.4|1180.2|1179.6|36
1586404200000|2020-04-09 03:50:00|1182.6|1182|1181.7|1181.1|1183|1182.4|1181.5|1180.9|22
1586404500000|2020-04-09 03:55:00|1181.8|1181.2|1182|1181.4|1182.2|1181.6|1181.3|1180.7|11
1586404800000|2020-04-09 04:00:00|1182.2|1181.6|1183|1182.4|1183.1|1182.5|1181.8|1181.2|23
1586405100000|2020-04-09 04:05:00|1182.9|1182.3|1180.8|1180.2|1182.9|1182.3|1180.2|1179.6|48
1586405400000|2020-04-09 04:10:00|1181.1|1180.5|1181.1|1180.5|1182.1|1181.5|1180.2|1179.6|38
1586405700000|2020-04-09 04:15:00|1180.9|1180.3|1181.1|1180.5|1181.9|1181.3|1180.3|1179.7|42
1586406000000|2020-04-09 04:20:00|1181.2|1180.6|1180|1179.4|1181.7|1181.1|1179.2|1178.6|51
1586406300000|2020-04-09 04:25:00|1179.9|1179.3|1180.6|1180|1180.7|1180.1|1179.5|1178.9|34
1586406600000|2020-04-09 04:30:00|1180.7|1180.1|1183.2|1182.6|1183.9|1183.3|1180.4|1179.8|46
1586406900000|2020-04-09 04:35:00|1183.1|1182.5|1183.3|1182.7|1183.4|1182.8|1182.7|1182.1|37
1586407200000|2020-04-09 04:40:00|1183.2|1182.6|1185.6|1185|1186.6|1186|1183.2|1182.6|156
1586407500000|2020-04-09 04:45:00|1185.5|1184.9|1184.1|1183.5|1185.7|1185.1|1183.9|1183.3|32
1586407800000|2020-04-09 04:50:00|1184.3|1183.7|1185|1184.4|1185.3|1184.7|1184|1183.4|28
1586408100000|2020-04-09 04:55:00|1184.9|1184.3|1186.2|1185.6|1186.8|1186.2|1184|1183.4|68
1586408400000|2020-04-09 05:00:00|1186.3|1185.7|1184.8|1184.2|1186.5|1185.9|1184.3|1183.7|18
1586408700000|2020-04-09 05:05:00|1184.9|1184.3|1183.1|1182.5|1185|1184.4|1183.1|1182.5|14
1586409000000|2020-04-09 05:10:00|1183.2|1182.6|1183.4|1182.8|1185.4|1184.8|1183.1|1182.5|29
1586409300000|2020-04-09 05:15:00|1183.3|1182.7|1182.3|1181.7|1183.3|1182.7|1181.7|1181.1|104
1586409600000|2020-04-09 05:20:00|1182.1|1181.5|1180.8|1180.2|1182.1|1181.5|1180.4|1179.8|55
1586409900000|2020-04-09 05:25:00|1180.9|1180.3|1182.4|1181.8|1182.8|1182.2|1180.8|1180.2|24
1586410200000|2020-04-09 05:30:00|1182.5|1181.9|1182.7|1182.1|1183.8|1183.2|1180.6|1180|67
1586410500000|2020-04-09 05:35:00|1182.6|1182|1183.2|1182.6|1183.6|1183|1182.1|1181.5|17
1586410800000|2020-04-09 05:40:00|1183.3|1182.7|1184.5|1183.9|1185.3|1184.7|1182.6|1182|92
1586411100000|2020-04-09 05:45:00|1184.6|1184|1186.2|1185.6|1187.5|1186.9|1184.1|1183.5|369
1586411400000|2020-04-09 05:50:00|1186|1185.4|1183.4|1182.8|1186|1185.4|1182.6|1182|31
1586411700000|2020-04-09 05:55:00|1183.6|1183|1184.4|1183.8|1184.8|1184.2|1183.4|1182.8|16
1586412000000|2020-04-09 06:00:00|1184.6|1184|1189.2|1188.6|1189.3|1188.7|1184.5|1183.9|123
1586412300000|2020-04-09 06:05:00|1189.1|1188.5|1189.5|1188.9|1190|1189.4|1187.7|1187.1|86
1586412600000|2020-04-09 06:10:00|1189.6|1189|1189.8|1189.2|1190.6|1190|1188.4|1187.8|85
1586412900000|2020-04-09 06:15:00|1189.6|1189|1190.6|1190|1190.6|1190|1188.3|1187.7|65
1586413200000|2020-04-09 06:20:00|1190.4|1189.8|1189.4|1188.8|1190.6|1190|1189|1188.4|89
1586413500000|2020-04-09 06:25:00|1189.5|1188.9|1190.2|1189.6|1191.2|1190.6|1189.4|1188.8|67
1586413800000|2020-04-09 06:30:00|1190.1|1189.5|1190.2|1189.6|1190.9|1190.3|1189.8|1189.2|33
1586414100000|2020-04-09 06:35:00|1190.1|1189.5|1188.6|1188|1190.5|1189.9|1188.5|1187.9|16
1586414400000|2020-04-09 06:40:00|1188.5|1187.9|1190.2|1189.6|1190.2|1189.6|1188.2|1187.6|63
1586414700000|2020-04-09 06:45:00|1190.3|1189.7|1190.5|1189.9|1191.1|1190.5|1189.7|1189.1|45
1586415000000|2020-04-09 06:50:00|1190.4|1189.8|1188.1|1187.5|1190.4|1189.8|1187.4|1186.8|16
1586415300000|2020-04-09 06:55:00|1188.2|1187.6|1194.8|1194.2|1194.8|1194.2|1188.2|1187.6|236
1586415600000|2020-04-09 07:00:00|1194.7|1194.1|1195.2|1194.6|1196.8|1196.2|1193.3|1192.7|457
1586415900000|2020-04-09 07:05:00|1195.1|1194.5|1197.9|1197.3|1197.9|1197.3|1193.9|1193.3|123
1586416200000|2020-04-09 07:10:00|1198|1197.4|1197.5|1196.9|1198.4|1197.8|1196|1195.4|240
1586416500000|2020-04-09 07:15:00|1197.6|1197|1199.4|1198.8|1200.1|1199.5|1197.4|1196.8|294
1586416800000|2020-04-09 07:20:00|1199.5|1198.9|1198.9|1198.3|1199.8|1199.2|1198.9|1198.3|117
1586417100000|2020-04-09 07:25:00|1198.7|1198.1|1198.9|1198.3|1199.1|1198.5|1197|1196.4|316
1586417400000|2020-04-09 07:30:00|1199|1198.4|1198.7|1198.1|1199.5|1198.9|1197.9|1197.3|77
1586417700000|2020-04-09 07:35:00|1198.6|1198|1199.5|1198.9|1200|1199.4|1198.3|1197.7|41
1586418000000|2020-04-09 07:40:00|1199.4|1198.8|1196.5|1195.9|1199.4|1198.8|1196.2|1195.6|69
1586418300000|2020-04-09 07:45:00|1196.6|1196|1199.5|1198.9|1200.7|1200.1|1196.6|1196|122
1586418600000|2020-04-09 07:50:00|1199.7|1199.1|1200.6|1200|1201|1200.4|1199.5|1198.9|128
1586418900000|2020-04-09 07:55:00|1200.9|1200.3|1199.9|1199.3|1200.9|1200.3|1198.6|1198|139
1586419200000|2020-04-09 08:00:00|1200|1199.4|1199.5|1198.9|1200.7|1200.1|1199|1198.4|268
1586419500000|2020-04-09 08:05:00|1199.6|1199|1198|1197.4|1200.4|1199.8|1198|1197.4|127
1586419800000|2020-04-09 08:10:00|1198.1|1197.5|1196.8|1196.2|1198.2|1197.6|1195.7|1195.1|119
1586420100000|2020-04-09 08:15:00|1197|1196.4|1194.7|1194.1|1197.1|1196.5|1194.6|1194|88
1586420400000|2020-04-09 08:20:00|1194.6|1194|1193.1|1192.5|1196.2|1195.6|1193.1|1192.5|57
1586420700000|2020-04-09 08:25:00|1193|1192.4|1192|1191.4|1194.2|1193.6|1191.3|1190.7|210
1586421000000|2020-04-09 08:30:00|1191.9|1191.3|1193.4|1192.8|1193.8|1193.2|1191.8|1191.2|101
1586421300000|2020-04-09 08:35:00|1193.3|1192.7|1188.4|1187.8|1193.5|1192.9|1187.9|1187.3|212
1586421600000|2020-04-09 08:40:00|1188.6|1188|1190.1|1189.5|1191.2|1190.6|1188.4|1187.8|57
1586421900000|2020-04-09 08:45:00|1190|1189.4|1191|1190.4|1192|1191.4|1189.6|1189|65
1586422200000|2020-04-09 08:50:00|1191.1|1190.5|1187.6|1187|1191.3|1190.7|1186.8|1186.2|205
1586422500000|2020-04-09 08:55:00|1187.5|1186.9|1185|1184.4|1187.8|1187.2|1184.9|1184.3|227
1586422800000|2020-04-09 09:00:00|1184.9|1184.3|1186.3|1185.7|1186.9|1186.3|1184.6|1184|262
1586423100000|2020-04-09 09:05:00|1186.4|1185.8|1185.5|1184.9|1186.8|1186.2|1184.9|1184.3|157
1586423400000|2020-04-09 09:10:00|1185.4|1184.8|1182.8|1182.2|1185.6|1185|1182.4|1181.8|74
1586423700000|2020-04-09 09:15:00|1182.9|1182.3|1180.7|1180.1|1184.3|1183.7|1180.3|1179.7|214
1586424000000|2020-04-09 09:20:00|1180.8|1180.2|1183.8|1183.2|1184.8|1184.2|1180.1|1179.5|266
1586424300000|2020-04-09 09:25:00|1183.7|1183.1|1185.9|1185.3|1186.3|1185.7|1183.7|1183.1|69
1586424600000|2020-04-09 09:30:00|1186|1185.4|1185|1184.4|1186.9|1186.3|1184.1|1183.5|56
1586424900000|2020-04-09 09:35:00|1184.9|1184.3|1184.5|1183.9|1185.7|1185.1|1183.1|1182.5|62
1586425200000|2020-04-09 09:40:00|1184.6|1184|1186|1185.4|1186.9|1186.3|1184.1|1183.5|74
1586425500000|2020-04-09 09:45:00|1185.8|1185.2|1182.4|1181.8|1186.8|1186.2|1181.4|1180.8|130
1586425800000|2020-04-09 09:50:00|1182.6|1182|1180.2|1179.6|1183.7|1183.1|1179.9|1179.3|146
1586426100000|2020-04-09 09:55:00|1180.4|1179.8|1181.4|1180.8|1181.9|1181.3|1179.9|1179.3|117
1586426400000|2020-04-09 10:00:00|1181.3|1180.7|1183.9|1183.3|1183.9|1183.3|1179.8|1179.2|179
1586426700000|2020-04-09 10:05:00|1183.8|1183.2|1184.5|1183.9|1184.9|1184.3|1183|1182.4|74
1586427000000|2020-04-09 10:10:00|1184.4|1183.8|1184.1|1183.5|1184.9|1184.3|1183|1182.4|55
1586427300000|2020-04-09 10:15:00|1184.3|1183.7|1182.2|1181.6|1184.5|1183.9|1181.6|1181|21
1586427600000|2020-04-09 10:20:00|1182.3|1181.7|1179.9|1179.3|1182.6|1182|1179.8|1179.2|50
1586427900000|2020-04-09 10:25:00|1179.8|1179.2|1179|1178.4|1180|1179.4|1178.1|1177.5|212
1586428200000|2020-04-09 10:30:00|1179.1|1178.5|1178.7|1178.1|1181.8|1181.2|1177.6|1177|187
1586428500000|2020-04-09 10:35:00|1178.6|1178|1179.2|1178.6|1179.8|1179.2|1177.6|1177|229
1586428800000|2020-04-09 10:40:00|1179.3|1178.7|1178.7|1178.1|1181|1180.4|1178.4|1177.8|103
1586429100000|2020-04-09 10:45:00|1179.1|1178.5|1179.6|1179|1180.6|1180|1178.8|1178.2|87
1586429400000|2020-04-09 10:50:00|1179.5|1178.9|1177.8|1177.2|1179.8|1179.2|1177.8|1177.2|126
1586429700000|2020-04-09 10:55:00|1177.7|1177.1|1180.7|1180.1|1180.9|1180.3|1177.7|1177.1|45
1586430000000|2020-04-09 11:00:00|1180.8|1180.2|1184.6|1184|1184.8|1184.2|1180.6|1180|379
1586430300000|2020-04-09 11:05:00|1184.5|1183.9|1185.8|1185.2|1186.7|1186.1|1184.1|1183.5|248
1586430600000|2020-04-09 11:10:00|1185.7|1185.1|1184.2|1183.6|1186.7|1186.1|1184.1|1183.5|86
1586430900000|2020-04-09 11:15:00|1184.3|1183.7|1183.7|1183.1|1185.7|1185.1|1183.7|1183.1|43
1586431200000|2020-04-09 11:20:00|1183.6|1183|1180.8|1180.2|1184.5|1183.9|1180.7|1180.1|360
1586431500000|2020-04-09 11:25:00|1180.7|1180.1|1176.9|1176.3|1181.6|1181|1176.9|1176.3|331
1586431800000|2020-04-09 11:30:00|1176.7|1176.1|1177.9|1177.3|1178.1|1177.5|1174.3|1173.7|451
1586432100000|2020-04-09 11:35:00|1178|1177.4|1175.8|1175.2|1178.3|1177.7|1175.4|1174.8|210
1586432400000|2020-04-09 11:40:00|1175.9|1175.3|1173.8|1173.2|1175.9|1175.3|1173.2|1172.6|337
1586432700000|2020-04-09 11:45:00|1174.1|1173.5|1179.1|1178.5|1179.9|1179.3|1173.3|1172.7|349
1586433000000|2020-04-09 11:50:00|1179.2|1178.6|1180.8|1180.2|1181.4|1180.8|1179|1178.4|158
1586433300000|2020-04-09 11:55:00|1180.9|1180.3|1176.8|1176.2|1180.9|1180.3|1176.7|1176.1|100
1586433600000|2020-04-09 12:00:00|1177|1176.4|1175.8|1175.2|1177.4|1176.8|1175.2|1174.6|130
1586433900000|2020-04-09 12:05:00|1175.9|1175.3|1174.3|1173.7|1176.5|1175.9|1173.3|1172.7|331
1586434200000|2020-04-09 12:10:00|1174.2|1173.6|1172.2|1171.6|1174.9|1174.3|1171.4|1170.8|197
1586434500000|2020-04-09 12:15:00|1172.3|1171.7|1172.2|1171.6|1173.7|1173.1|1169.5|1168.9|347
1586434800000|2020-04-09 12:20:00|1172.4|1171.8|1173|1172.4|1174.5|1173.9|1172.3|1171.7|203
1586435100000|2020-04-09 12:25:00|1173.2|1172.6|1174.4|1173.8|1175|1174.4|1173.1|1172.5|105
1586435400000|2020-04-09 12:30:00|1174.5|1173.9|1189.1|1188.5|1191.1|1190.5|1174|1173.4|2089
1586435700000|2020-04-09 12:35:00|1189.2|1188.6|1187.3|1186.7|1190.9|1190.3|1186.5|1185.9|697
1586436000000|2020-04-09 12:40:00|1187.4|1186.8|1192.3|1191.7|1192.3|1191.7|1185|1184.4|539
1586436300000|2020-04-09 12:45:00|1192.2|1191.6|1198.4|1197.8|1198.8|1198.2|1191|1190.4|912
1586436600000|2020-04-09 12:50:00|1198.5|1197.9|1201.7|1201.1|1204|1203.4|1197.5|1196.9|2360
1586436900000|2020-04-09 12:55:00|1201.6|1201|1209.7|1209.1|1210.5|1209.9|1200|1199.4|2028
1586437200000|2020-04-09 13:00:00|1209.8|1209.2|1211.9|1211.3|1213.3|1212.7|1209.7|1209.1|1570
1586437500000|2020-04-09 13:05:00|1212|1211.4|1222.5|1221.9|1223.8|1223.2|1211.8|1211.2|3780
1586437800000|2020-04-09 13:10:00|1222.4|1221.8|1233.4|1232.8|1234.4|1233.8|1220.2|1219.6|3974
1586438100000|2020-04-09 13:15:00|1233.5|1232.9|1229.4|1228.8|1233.8|1233.2|1225.9|1225.3|2479
1586438400000|2020-04-09 13:20:00|1229.5|1228.9|1229.4|1228.8|1233.6|1233|1228.5|1227.9|1798
1586438700000|2020-04-09 13:25:00|1229.3|1228.7|1223.7|1223.1|1229.3|1228.7|1222.5|1221.9|1871
1586439000000|2020-04-09 13:30:00|1224.8|1224.2|1220|1219.4|1228.6|1228|1219.6|1219|7704
1586439300000|2020-04-09 13:35:00|1220.3|1219.7|1227.5|1226.9|1228.2|1227.6|1218.9|1218.3|5568
1586439600000|2020-04-09 13:40:00|1227.6|1227|1242.4|1241.8|1242.7|1242.1|1227|1226.4|5938
1586439900000|2020-04-09 13:45:00|1242.2|1241.6|1245.4|1244.8|1246.5|1245.9|1241.3|1240.7|6585
1586440200000|2020-04-09 13:50:00|1245.3|1244.7|1247.8|1247.2|1248|1247.4|1242|1241.4|4320
1586440500000|2020-04-09 13:55:00|1247.5|1246.9|1251.1|1250.5|1251.9|1251.3|1246.1|1245.5|4564
1586440800000|2020-04-09 14:00:00|1251.2|1250.6|1245.6|1245|1251.2|1250.6|1243.3|1242.7|7050
1586441100000|2020-04-09 14:05:00|1245.4|1244.8|1232.1|1231.5|1246.3|1245.7|1231.8|1231.2|6584
1586441400000|2020-04-09 14:10:00|1232.2|1231.6|1241|1240.4|1241.3|1240.7|1231.3|1230.7|4661
1586441700000|2020-04-09 14:15:00|1241.2|1240.6|1230.7|1230.1|1242.5|1241.9|1230.7|1230.1|3259
1586442000000|2020-04-09 14:20:00|1230.6|1230|1226.3|1225.7|1232.9|1232.3|1221.9|1221.3|4197
1586442300000|2020-04-09 14:25:00|1226.1|1225.5|1236.4|1235.8|1237.4|1236.8|1226.1|1225.5|3553
1586442600000|2020-04-09 14:30:00|1236.5|1235.9|1236.5|1235.9|1237.2|1236.6|1228.8|1228.2|2831
1586442900000|2020-04-09 14:35:00|1236.7|1236.1|1241.8|1241.2|1242.3|1241.7|1233.2|1232.6|3021
1586443200000|2020-04-09 14:40:00|1241.9|1241.3|1240.8|1240.2|1243.2|1242.6|1235.7|1235.1|2455
1586443500000|2020-04-09 14:45:00|1241|1240.4|1238.9|1238.3|1244.5|1243.9|1238.7|1238.1|1892
1586443800000|2020-04-09 14:50:00|1239.1|1238.5|1233.6|1233|1241.4|1240.8|1232.4|1231.8|1859
1586444100000|2020-04-09 14:55:00|1233.5|1232.9|1237.7|1237.1|1240.4|1239.8|1233.5|1232.9|1975
1586444400000|2020-04-09 15:00:00|1237.5|1236.9|1228.3|1227.7|1237.7|1237.1|1228.1|1227.5|1825
1586444700000|2020-04-09 15:05:00|1228.4|1227.8|1230|1229.4|1231.3|1230.7|1225|1224.4|2274
1586445000000|2020-04-09 15:10:00|1230.2|1229.6|1231.5|1230.9|1232.2|1231.6|1227.1|1226.5|1891
1586445300000|2020-04-09 15:15:00|1231.6|1231|1228.7|1228.1|1232|1231.4|1226.9|1226.3|2120
1586445600000|2020-04-09 15:20:00|1228.8|1228.2|1227.6|1227|1230.3|1229.7|1226.7|1226.1|2607
1586445900000|2020-04-09 15:25:00|1227.9|1227.3|1233.2|1232.6|1234.1|1233.5|1226.8|1226.2|1983
1586446200000|2020-04-09 15:30:00|1233.1|1232.5|1232.3|1231.7|1235|1234.4|1231.6|1231|2168
1586446500000|2020-04-09 15:35:00|1232.2|1231.6|1239.5|1238.9|1239.8|1239.2|1231.1|1230.5|2332
1586446800000|2020-04-09 15:40:00|1239.4|1238.8|1238.5|1237.9|1240.4|1239.8|1235.5|1234.9|1642
1586447100000|2020-04-09 15:45:00|1238.6|1238|1239.2|1238.6|1239.6|1239|1235.8|1235.2|1376
1586447400000|2020-04-09 15:50:00|1239.3|1238.7|1239.4|1238.8|1242.3|1241.7|1235.9|1235.3|2291
1586447700000|2020-04-09 15:55:00|1239.2|1238.6|1242.1|1241.5|1242.6|1242|1237.6|1237|1767
1586448000000|2020-04-09 16:00:00|1242.3|1241.7|1243.1|1242.5|1243.2|1242.6|1240.6|1240|1212
1586448300000|2020-04-09 16:05:00|1243.2|1242.6|1242.8|1242.2|1243.2|1242.6|1239|1238.4|1035
1586448600000|2020-04-09 16:10:00|1242.6|1242|1241.4|1240.8|1242.8|1242.2|1239.2|1238.6|1246
1586448900000|2020-04-09 16:15:00|1241.2|1240.6|1241.7|1241.1|1242.2|1241.6|1239.5|1238.9|1678
1586449200000|2020-04-09 16:20:00|1241.8|1241.2|1242.9|1242.3|1244.1|1243.5|1240.8|1240.2|1756
1586449500000|2020-04-09 16:25:00|1243|1242.4|1238.4|1237.8|1243.3|1242.7|1237.6|1237|1339
1586449800000|2020-04-09 16:30:00|1238.3|1237.7|1240|1239.4|1241.9|1241.3|1238.3|1237.7|1253
1586450100000|2020-04-09 16:35:00|1240.2|1239.6|1242.3|1241.7|1242.5|1241.9|1238.3|1237.7|1092
1586450400000|2020-04-09 16:40:00|1242.4|1241.8|1242.1|1241.5|1244.2|1243.6|1241.5|1240.9|1742
1586450700000|2020-04-09 16:45:00|1242|1241.4|1243.2|1242.6|1243.7|1243.1|1240.4|1239.8|1480
1586451000000|2020-04-09 16:50:00|1243.3|1242.7|1244.6|1244|1245|1244.4|1241.8|1241.2|1085
1586451300000|2020-04-09 16:55:00|1244.8|1244.2|1246.1|1245.5|1248.5|1247.9|1243.9|1243.3|1363
1586451600000|2020-04-09 17:00:00|1246.2|1245.6|1247.7|1247.1|1249.2|1248.6|1245.3|1244.7|1341
1586451900000|2020-04-09 17:05:00|1247.6|1247|1249.1|1248.5|1249.6|1249|1247.6|1247|1177
1586452200000|2020-04-09 17:10:00|1249.3|1248.7|1248.7|1248.1|1249.3|1248.7|1245.1|1244.5|1206
1586452500000|2020-04-09 17:15:00|1248.9|1248.3|1249.7|1249.1|1249.7|1249.1|1246.7|1246.1|1010
1586452800000|2020-04-09 17:20:00|1249.8|1249.2|1247.8|1247.2|1250.3|1249.7|1247.8|1247.2|966
1586453100000|2020-04-09 17:25:00|1247.9|1247.3|1250.4|1249.8|1250.4|1249.8|1246.1|1245.5|983
1586453400000|2020-04-09 17:30:00|1250.5|1249.9|1251.6|1251|1252.6|1252|1250.4|1249.8|2759
1586453700000|2020-04-09 17:35:00|1251.7|1251.1|1249|1248.4|1252.3|1251.7|1248.8|1248.2|2779
1586454000000|2020-04-09 17:40:00|1248.9|1248.3|1250.9|1250.3|1252.7|1252.1|1248.5|1247.9|1253
1586454300000|2020-04-09 17:45:00|1251|1250.4|1246.4|1245.8|1251.4|1250.8|1246.3|1245.7|1463
1586454600000|2020-04-09 17:50:00|1246.5|1245.9|1247.5|1246.9|1249.4|1248.8|1244.4|1243.8|2096
1586454900000|2020-04-09 17:55:00|1247.4|1246.8|1248.6|1248|1250|1249.4|1245.8|1245.2|1149
1586455200000|2020-04-09 18:00:00|1248.5|1247.9|1241.9|1241.3|1248.9|1248.3|1241.9|1241.3|1880
1586455500000|2020-04-09 18:05:00|1241.8|1241.2|1240.5|1239.9|1242.8|1242.2|1238.3|1237.7|1914
1586455800000|2020-04-09 18:10:00|1240.3|1239.7|1238.6|1238|1241.4|1240.8|1238|1237.4|1845
1586456100000|2020-04-09 18:15:00|1238.5|1237.9|1237.7|1237.1|1239.6|1239|1236.5|1235.9|1829
1586456400000|2020-04-09 18:20:00|1237.8|1237.2|1238.8|1238.2|1239.5|1238.9|1234.2|1233.6|2632
1586456700000|2020-04-09 18:25:00|1238.7|1238.1|1234.8|1234.2|1240.7|1240.1|1234.7|1234.1|1806
1586457000000|2020-04-09 18:30:00|1234.6|1234|1234.1|1233.5|1238.6|1238|1233.1|1232.5|2305
1586457300000|2020-04-09 18:35:00|1234|1233.4|1236.1|1235.5|1236.8|1236.2|1232.6|1232|1811
1586457600000|2020-04-09 18:40:00|1236.2|1235.6|1234.9|1234.3|1236.9|1236.3|1233.2|1232.6|2058
1586457900000|2020-04-09 18:45:00|1235|1234.4|1228.8|1228.2|1236.6|1236|1228.3|1227.7|2971
1586458200000|2020-04-09 18:50:00|1228.7|1228.1|1220.4|1219.8|1229.8|1229.2|1220.4|1219.8|3829
1586458500000|2020-04-09 18:55:00|1220.5|1219.9|1226|1225.4|1226.2|1225.6|1220|1219.4|3562
1586458800000|2020-04-09 19:00:00|1226.2|1225.6|1225.3|1224.7|1226.6|1226|1224.1|1223.5|2078
1586459100000|2020-04-09 19:05:00|1225.4|1224.8|1235.6|1235|1236|1235.4|1224.7|1224.1|2788
1586459400000|2020-04-09 19:10:00|1235.8|1235.2|1238.2|1237.6|1239.3|1238.7|1234|1233.4|2531
1586459700000|2020-04-09 19:15:00|1238.3|1237.7|1240.5|1239.9|1242.8|1242.2|1238.3|1237.7|2642
1586460000000|2020-04-09 19:20:00|1240.7|1240.1|1239|1238.4|1243|1242.4|1238|1237.4|2863
1586460300000|2020-04-09 19:25:00|1239.1|1238.5|1247|1246.4|1247|1246.4|1239.1|1238.5|3211
1586460600000|2020-04-09 19:30:00|1247.4|1246.8|1245.1|1244.5|1249.2|1248.6|1243.1|1242.5|3283
1586460900000|2020-04-09 19:35:00|1245.2|1244.6|1244.1|1243.5|1245.4|1244.8|1240.2|1239.6|2442
1586461200000|2020-04-09 19:40:00|1244|1243.4|1246.8|1246.2|1248.6|1248|1243|1242.4|2249
1586461500000|2020-04-09 19:45:00|1247|1246.4|1240.5|1239.9|1247|1246.4|1240|1239.4|3494
1586461800000|2020-04-09 19:50:00|1239.8|1239.2|1244.9|1244.3|1245.7|1245.1|1239.8|1239.2|4669
1586462100000|2020-04-09 19:55:00|1244.8|1244.2|1243.7|1243.1|1247.7|1247.1|1242.7|1242.1|14100
1586462400000|2020-04-09 20:00:00|1243.2|1242.6|1246.1|1245.5|1246.1|1245.5|1241.5|1240.9|4165
1586462700000|2020-04-09 20:05:00|1245.9|1245.3|1246.8|1246.2|1247|1246.4|1243.7|1243.1|1467
1586463000000|2020-04-09 20:10:00|1246.7|1246.1|1245.3|1244.2|1246.9|1246.3|1243.9|1243.3|2025
1586463300000|2020-04-09 20:15:00|1245.4|1244.3|1245.9|1244.8|1245.9|1244.8|1245.2|1244.1|4
1586463600000|2020-04-09 20:20:00|1246|1244.9|1245.9|1244.8|1246.1|1245|1245.9|1244.8|0
1586463900000|2020-04-09 20:25:00|1245.8|1244.7|1245.4|1244.3|1245.9|1244.8|1245.4|1244.3|0
1586464200000|2020-04-09 20:30:00|1245.2|1244.1|1245.3|1244.7|1245.3|1244.7|1243.6|1243|190
1586464500000|2020-04-09 20:35:00|1245.4|1244.8|1245|1244.4|1245.5|1244.9|1244.2|1243.6|223
1586464800000|2020-04-09 20:40:00|1245.1|1244.5|1245|1244.4|1245.5|1244.9|1244.8|1244.2|220
1586465100000|2020-04-09 20:45:00|1244.9|1244.3|1244.6|1244|1245.3|1244.7|1244.3|1243.7|371
1586465400000|2020-04-09 20:50:00|1244.2|1243.6|1246.4|1245.8|1246.6|1246|1244.1|1243.5|381
1586465700000|2020-04-09 20:55:00|1246.3|1245.7|1249.7|1248.6|1250.1|1249.5|1246.2|1245.6|425
1586466000000|2020-04-09 21:00:00|1249.8|1248.7|1249.8|1248.7|1249.9|1248.8|1249.8|1248.7|0
1586728800000|2020-04-12 22:00:00|1261.8|1261.2|1242.3|1241.7|1261.8|1261.2|1242.1|1241.5|831
1586729100000|2020-04-12 22:05:00|1242.2|1241.6|1240.2|1239.6|1246.7|1246.1|1239.5|1238.9|654
1586729400000|2020-04-12 22:10:00|1240.3|1239.7|1229|1228.4|1240.9|1240.3|1228.8|1228.2|1011
1586729700000|2020-04-12 22:15:00|1228.8|1228.2|1219.4|1218.8|1231.1|1230.5|1214|1213.4|845
1586730000000|2020-04-12 22:20:00|1219.8|1219.2|1223.6|1223|1223.7|1223.1|1216.8|1216.2|334
1586730300000|2020-04-12 22:25:00|1223.1|1222.5|1218.7|1218.1|1223.9|1223.3|1218.7|1218.1|182
1586730600000|2020-04-12 22:30:00|1218.8|1218.2|1223.1|1222.5|1224|1223.4|1216.5|1215.9|177
1586730900000|2020-04-12 22:35:00|1223|1222.4|1225.6|1225|1226.7|1226.1|1222.6|1222|150
1586731200000|2020-04-12 22:40:00|1225.5|1224.9|1224.7|1224.1|1226.2|1225.6|1224.4|1223.8|70
1586731500000|2020-04-12 22:45:00|1224.6|1224|1228.5|1227.9|1228.6|1228|1224.4|1223.8|238
1586731800000|2020-04-12 22:50:00|1227.8|1227.2|1225.8|1225.2|1228|1227.4|1225.1|1224.5|38
1586732100000|2020-04-12 22:55:00|1225.7|1225.1|1225.9|1225.3|1226.3|1225.7|1225.1|1224.5|69
1586732400000|2020-04-12 23:00:00|1225.8|1225.2|1227.2|1226.6|1227.8|1227.2|1225.4|1224.8|103
1586732700000|2020-04-12 23:05:00|1227.1|1226.5|1230.4|1229.8|1230.7|1230.1|1226.6|1226|169
1586733000000|2020-04-12 23:10:00|1230.1|1229.5|1229.3|1228.7|1230.7|1230.1|1228.8|1228.2|61
1586733300000|2020-04-12 23:15:00|1229.4|1228.8|1224.4|1223.8|1230.1|1229.5|1223.9|1223.3|77
1586733600000|2020-04-12 23:20:00|1224.5|1223.9|1227.3|1226.7|1227.7|1227.1|1224.5|1223.9|63
1586733900000|2020-04-12 23:25:00|1227.2|1226.6|1224.4|1223.8|1227.4|1226.8|1223.2|1222.6|71
1586734200000|2020-04-12 23:30:00|1224.8|1224.2|1223.3|1222.7|1225.4|1224.8|1222.6|1222|37
1586734500000|2020-04-12 23:35:00|1223.4|1222.8|1225|1224.4|1226|1225.4|1222.8|1222.2|37
1586734800000|2020-04-12 23:40:00|1225.1|1224.5|1223.9|1223.3|1226.4|1225.8|1223.8|1223.2|26
1586735100000|2020-04-12 23:45:00|1223.8|1223.2|1222|1221.4|1224.4|1223.8|1220.5|1219.9|119
1586735400000|2020-04-12 23:50:00|1222.1|1221.5|1223.7|1223.1|1224.1|1223.5|1220.3|1219.7|106
1586735700000|2020-04-12 23:55:00|1223.6|1223|1223.3|1222.7|1224.9|1224.3|1223.3|1222.7|23
1586736000000|2020-04-13 00:00:00|1223.5|1222.9|1225.5|1224.9|1225.6|1225|1222.7|1222.1|34
1586736300000|2020-04-13 00:05:00|1225.4|1224.8|1226|1225.4|1226.1|1225.5|1223.9|1223.3|27
1586736600000|2020-04-13 00:10:00|1226.3|1225.7|1223.7|1223.1|1226.4|1225.8|1222.9|1222.3|32
1586736900000|2020-04-13 00:15:00|1223.6|1223|1221.8|1221.2|1224.8|1224.2|1221.2|1220.6|24
1586737200000|2020-04-13 00:20:00|1221.9|1221.3|1222.6|1222|1222.8|1222.2|1221.4|1220.8|62
1586737500000|2020-04-13 00:25:00|1222.7|1222.1|1223.8|1223.2|1224.5|1223.9|1222.7|1222.1|17
1586737800000|2020-04-13 00:30:00|1223.9|1223.3|1223.7|1223.1|1224.6|1224|1223|1222.4|18
1586738100000|2020-04-13 00:35:00|1223.8|1223.2|1223.9|1223.3|1224.7|1224.1|1223.7|1223.1|12
1586738400000|2020-04-13 00:40:00|1224|1223.4|1223.1|1222.5|1224.7|1224.1|1222.6|1222|17
1586738700000|2020-04-13 00:45:00|1223.2|1222.6|1219|1218.4|1223.2|1222.6|1218.8|1218.2|102
1586739000000|2020-04-13 00:50:00|1218.9|1218.3|1219.1|1218.5|1219.1|1218.5|1217.1|1216.5|61
1586739300000|2020-04-13 00:55:00|1219.2|1218.6|1218.6|1218|1220|1219.4|1218.5|1217.9|29
1586739600000|2020-04-13 01:00:00|1218.7|1218.1|1219.6|1219|1221.3|1220.7|1218.3|1217.7|50
1586739900000|2020-04-13 01:05:00|1219.7|1219.1|1220.7|1220.1|1221.2|1220.6|1217.6|1217|84
1586740200000|2020-04-13 01:10:00|1220.6|1220|1221.1|1220.5|1222.7|1222.1|1219.9|1219.3|58
1586740500000|2020-04-13 01:15:00|1221|1220.4|1222.9|1222.3|1223.2|1222.6|1220.6|1220|15
1586740800000|2020-04-13 01:20:00|1222.8|1222.2|1220.3|1219.7|1223.2|1222.6|1220.2|1219.6|71
1586741100000|2020-04-13 01:25:00|1220.2|1219.6|1219.7|1219.1|1220.6|1220|1219.4|1218.8|39
1586741400000|2020-04-13 01:30:00|1219.6|1219|1221|1220.4|1221.2|1220.6|1219.4|1218.8|44
1586741700000|2020-04-13 01:35:00|1220.9|1220.3|1223.7|1223.1|1223.7|1223.1|1220.7|1220.1|121
1586742000000|2020-04-13 01:40:00|1223.6|1223|1224.2|1223.6|1225|1224.4|1223.2|1222.6|44
1586742300000|2020-04-13 01:45:00|1224.3|1223.7|1225.1|1224.5|1225.1|1224.5|1223.3|1222.7|23
1586742600000|2020-04-13 01:50:00|1225.2|1224.6|1224.7|1224.1|1225.2|1224.6|1223.2|1222.6|12
1586742900000|2020-04-13 01:55:00|1224.6|1224|1223.3|1222.7|1224.6|1224|1222.9|1222.3|25
1586743200000|2020-04-13 02:00:00|1223.4|1222.8|1224.7|1224.1|1224.7|1224.1|1223.3|1222.7|10
1586743500000|2020-04-13 02:05:00|1224.6|1224|1226.5|1225.9|1227.8|1227.2|1224.6|1224|44
1586743800000|2020-04-13 02:10:00|1226.3|1225.7|1226.1|1225.5|1226.5|1225.9|1225.2|1224.6|9
1586744100000|2020-04-13 02:15:00|1225.9|1225.3|1227.3|1226.7|1227.3|1226.7|1225.1|1224.5|29
1586744400000|2020-04-13 02:20:00|1227.2|1226.6|1227.1|1226.5|1228|1227.4|1227.1|1226.5|8
1586744700000|2020-04-13 02:25:00|1227|1226.4|1227|1226.4|1227.4|1226.8|1226.9|1226.3|14
1586745000000|2020-04-13 02:30:00|1226.9|1226.3|1224.5|1223.9|1227.6|1227|1224.4|1223.8|42
1586745300000|2020-04-13 02:35:00|1224.4|1223.8|1223.2|1222.6|1225|1224.4|1223.1|1222.5|7
1586745600000|2020-04-13 02:40:00|1223.3|1222.7|1225.4|1224.8|1225.6|1225|1223.3|1222.7|12
1586745900000|2020-04-13 02:45:00|1225.3|1224.7|1225.1|1224.5|1225.8|1225.2|1225.1|1224.5|3
1586746200000|2020-04-13 02:50:00|1225.4|1224.8|1225.9|1225.3|1226.4|1225.8|1225.3|1224.7|3
1586746500000|2020-04-13 02:55:00|1226|1225.4|1225.3|1224.7|1226.1|1225.5|1224.9|1224.3|9
1586746800000|2020-04-13 03:00:00|1225.2|1224.6|1224.6|1224|1225.2|1224.6|1224.4|1223.8|6
1586747100000|2020-04-13 03:05:00|1224.7|1224.1|1225.7|1225.1|1225.7|1225.1|1224.3|1223.7|12
1586747400000|2020-04-13 03:10:00|1225.4|1224.8|1226.1|1225.5|1226.1|1225.5|1225.1|1224.5|4
1586747700000|2020-04-13 03:15:00|1226|1225.4|1225.1|1224.5|1226.2|1225.6|1224.7|1224.1|11
1586748000000|2020-04-13 03:20:00|1225|1224.4|1225.1|1224.5|1225.4|1224.8|1225|1224.4|4
1586748300000|2020-04-13 03:25:00|1225.2|1224.6|1224.7|1224.1|1225.3|1224.7|1224.3|1223.7|20
1586748600000|2020-04-13 03:30:00|1224.5|1223.9|1221.1|1220.5|1224.5|1223.9|1221|1220.4|56
1586748900000|2020-04-13 03:35:00|1221.2|1220.6|1221.5|1220.9|1222.1|1221.5|1220.9|1220.3|9
1586749200000|2020-04-13 03:40:00|1221.4|1220.8|1219.6|1219|1221.4|1220.8|1218.8|1218.2|15
1586749500000|2020-04-13 03:45:00|1219.9|1219.3|1220.9|1220.3|1220.9|1220.3|1219.8|1219.2|19
1586749800000|2020-04-13 03:50:00|1220.8|1220.2|1221.5|1220.9|1222.3|1221.7|1219.7|1219.1|14
1586750100000|2020-04-13 03:55:00|1221.6|1221|1221.1|1220.5|1221.7|1221.1|1220.9|1220.3|2
1586750400000|2020-04-13 04:00:00|1221.3|1220.7|1220.2|1219.6|1221.4|1220.8|1220|1219.4|9
1586750700000|2020-04-13 04:05:00|1220.3|1219.7|1222|1221.4|1222|1221.4|1220.1|1219.5|10
1586751000000|2020-04-13 04:10:00|1221.9|1221.3|1221.1|1220.5|1222.4|1221.8|1221|1220.4|5
1586751300000|2020-04-13 04:15:00|1221|1220.4|1221.1|1220.5|1221.7|1221.1|1220.4|1219.8|13
1586751600000|2020-04-13 04:20:00|1220.8|1220.2|1219.8|1219.2|1221.2|1220.6|1219.8|1219.2|6
1586751900000|2020-04-13 04:25:00|1219.9|1219.3|1219.9|1219.3|1220.4|1219.8|1219.8|1219.2|3
1586752200000|2020-04-13 04:30:00|1219.8|1219.2|1220.1|1219.5|1220.3|1219.7|1219.6|1219|7
1586752500000|2020-04-13 04:35:00|1220|1219.4|1221.2|1220.6|1221.8|1221.2|1220|1219.4|5
1586752800000|2020-04-13 04:40:00|1221.3|1220.7|1221.6|1221|1222.1|1221.5|1221.2|1220.6|12
1586753100000|2020-04-13 04:45:00|1221.5|1220.9|1221.5|1220.9|1222.3|1221.7|1221.4|1220.8|7
1586753400000|2020-04-13 04:50:00|1221.4|1220.8|1222|1221.4|1222.6|1222|1221.3|1220.7|11
1586753700000|2020-04-13 04:55:00|1222.1|1221.5|1222.4|1221.8|1223|1222.4|1221.7|1221.1|20
1586754000000|2020-04-13 05:00:00|1222.5|1221.9|1223.5|1222.9|1224.3|1223.7|1222.5|1221.9|30
1586754300000|2020-04-13 05:05:00|1223.6|1223|1223.3|1222.7|1224.2|1223.6|1223.2|1222.6|12
1586754600000|2020-04-13 05:10:00|1223.4|1222.8|1223.6|1223|1224.4|1223.8|1222.9|1222.3|10
1586754900000|2020-04-13 05:15:00|1223.9|1223.3|1223|1222.4|1224.4|1223.8|1223|1222.4|9
1586755200000|2020-04-13 05:20:00|1223.1|1222.5|1222.3|1221.7|1223.3|1222.7|1221.1|1220.5|22
1586755500000|2020-04-13 05:25:00|1222.2|1221.6|1222.1|1221.5|1223|1222.4|1221.4|1220.8|8
1586755800000|2020-04-13 05:30:00|1222|1221.4|1221.4|1220.8|1222.2|1221.6|1220.5|1219.9|15
1586756100000|2020-04-13 05:35:00|1221.5|1220.9|1221.1|1220.5|1222.5|1221.9|1220.8|1220.2|32
1586756400000|2020-04-13 05:40:00|1221|1220.4|1222.5|1221.9|1222.5|1221.9|1220.6|1220|3
1586756700000|2020-04-13 05:45:00|1222.6|1222|1222.3|1221.7|1223.2|1222.6|1221.7|1221.1|6
1586757000000|2020-04-13 05:50:00|1222.4|1221.8|1219.7|1219.1|1223.1|1222.5|1219.7|1219.1|11
1586757300000|2020-04-13 05:55:00|1219.6|1219|1219.8|1219.2|1220.4|1219.8|1219.1|1218.5|39
1586757600000|2020-04-13 06:00:00|1219.5|1218.9|1223.8|1223.2|1224|1223.4|1219.3|1218.7|55
1586757900000|2020-04-13 06:05:00|1223.9|1223.3|1225.5|1224.9|1225.6|1225|1223.8|1223.2|61
1586758200000|2020-04-13 06:10:00|1225.6|1225|1224.8|1224.2|1226.8|1226.2|1224.6|1224|50
1586758500000|2020-04-13 06:15:00|1224.9|1224.3|1224.8|1224.2|1225.3|1224.7|1224.4|1223.8|26
1586758800000|2020-04-13 06:20:00|1224.9|1224.3|1225.5|1224.9|1226.5|1225.9|1224.9|1224.3|19
1586759100000|2020-04-13 06:25:00|1225.4|1224.8|1225.7|1225.1|1226|1225.4|1224.7|1224.1|18
1586759400000|2020-04-13 06:30:00|1225.3|1224.7|1225.2|1224.6|1225.8|1225.2|1224.5|1223.9|14
1586759700000|2020-04-13 06:35:00|1225.3|1224.7|1227.6|1227|1227.7|1227.1|1225.2|1224.6|38
1586760000000|2020-04-13 06:40:00|1227.7|1227.1|1226.3|1225.7|1228.2|1227.6|1226|1225.4|23
1586760300000|2020-04-13 06:45:00|1226.4|1225.8|1226.5|1225.9|1227.1|1226.5|1226|1225.4|9
1586760600000|2020-04-13 06:50:00|1226.6|1226|1225|1224.4|1226.6|1226|1225|1224.4|7
1586760900000|2020-04-13 06:55:00|1224.9|1224.3|1224.6|1224|1225.2|1224.6|1224.4|1223.8|14
1586761200000|2020-04-13 07:00:00|1224.7|1224.1|1223.9|1223.3|1225.1|1224.5|1223.4|1222.8|18
1586761500000|2020-04-13 07:05:00|1224|1223.4|1223.5|1222.9|1224|1223.4|1223|1222.4|24
1586761800000|2020-04-13 07:10:00|1223.6|1223|1223.8|1223.2|1224.5|1223.9|1223.6|1223|20
1586762100000|2020-04-13 07:15:00|1223.7|1223.1|1224.8|1224.2|1224.8|1224.2|1223|1222.4|27
1586762400000|2020-04-13 07:20:00|1224.9|1224.3|1224.6|1224|1225.7|1225.1|1224.6|1224|12
1586762700000|2020-04-13 07:25:00|1224.7|1224.1|1222.9|1222.3|1224.7|1224.1|1222.7|1222.1|13
1586763000000|2020-04-13 07:30:00|1223|1222.4|1223.4|1222.8|1223.7|1223.1|1223|1222.4|21
1586763300000|2020-04-13 07:35:00|1223.3|1222.7|1223.9|1223.3|1224.6|1224|1223|1222.4|8
1586763600000|2020-04-13 07:40:00|1224|1223.4|1222.3|1221.7|1224|1223.4|1222|1221.4|7
1586763900000|2020-04-13 07:45:00|1222.2|1221.6|1222.5|1221.9|1222.8|1222.2|1222.2|1221.6|17
1586764200000|2020-04-13 07:50:00|1222.4|1221.8|1220.5|1219.9|1222.9|1222.3|1220.4|1219.8|73
1586764500000|2020-04-13 07:55:00|1220.7|1220.1|1220.7|1220.1|1221.1|1220.5|1220.6|1220|67
1586764800000|2020-04-13 08:00:00|1220.8|1220.2|1219.3|1218.7|1221.3|1220.7|1219.1|1218.5|125
1586765100000|2020-04-13 08:05:00|1219.2|1218.6|1219|1218.4|1219.7|1219.1|1218.8|1218.2|82
1586765400000|2020-04-13 08:10:00|1218.9|1218.3|1219|1218.4|1219.5|1218.9|1218.4|1217.8|109
1586765700000|2020-04-13 08:15:00|1218.9|1218.3|1219|1218.4|1219.6|1219|1218.5|1217.9|96
1586766000000|2020-04-13 08:20:00|1218.9|1218.3|1217.9|1217.3|1218.9|1218.3|1217.8|1217.2|89
1586766300000|2020-04-13 08:25:00|1217.8|1217.2|1216.5|1215.9|1218.1|1217.5|1216.2|1215.6|147
1586766600000|2020-04-13 08:30:00|1216.4|1215.8|1217|1216.4|1217.2|1216.6|1216|1215.4|101
1586766900000|2020-04-13 08:35:00|1217.1|1216.5|1217|1216.4|1217.8|1217.2|1217|1216.4|49
1586767200000|2020-04-13 08:40:00|1217.1|1216.5|1216.7|1216.1|1217.3|1216.7|1216.3|1215.7|76
1586767500000|2020-04-13 08:45:00|1216.8|1216.2|1215.9|1215.3|1216.8|1216.2|1215.8|1215.2|62
1586767800000|2020-04-13 08:50:00|1216|1215.4|1217.1|1216.5|1217.2|1216.6|1215.7|1215.1|57
1586768100000|2020-04-13 08:55:00|1217.2|1216.6|1218.4|1217.8|1218.5|1217.9|1217.1|1216.5|78
1586768400000|2020-04-13 09:00:00|1218.5|1217.9|1219.6|1219|1220.1|1219.5|1218|1217.4|103
1586768700000|2020-04-13 09:05:00|1219.5|1218.9|1219|1218.4|1219.7|1219.1|1218.4|1217.8|108
1586769000000|2020-04-13 09:10:00|1219.1|1218.5|1219.5|1218.9|1219.7|1219.1|1218.7|1218.1|93
1586769300000|2020-04-13 09:15:00|1219.6|1219|1219.2|1218.6|1219.8|1219.2|1219.1|1218.5|88
1586769600000|2020-04-13 09:20:00|1219.3|1218.7|1219.3|1218.7|1219.4|1218.8|1218.4|1217.8|76
1586769900000|2020-04-13 09:25:00|1219.4|1218.8|1218.3|1217.7|1220.2|1219.6|1218.3|1217.7|112
1586770200000|2020-04-13 09:30:00|1218.4|1217.8|1218.1|1217.5|1218.4|1217.8|1217.4|1216.8|79
1586770500000|2020-04-13 09:35:00|1217.9|1217.3|1217.1|1216.5|1218.2|1217.6|1217|1216.4|76
1586770800000|2020-04-13 09:40:00|1217.2|1216.6|1216.5|1215.9|1217.3|1216.7|1216.2|1215.6|106
1586771100000|2020-04-13 09:45:00|1216.4|1215.8|1216.7|1216.1|1217|1216.4|1216.1|1215.5|98
1586771400000|2020-04-13 09:50:00|1216.8|1216.2|1216.5|1215.9|1217.2|1216.6|1216.4|1215.8|56
1586771700000|2020-04-13 09:55:00|1216.4|1215.8|1216.3|1215.7|1216.9|1216.3|1216.1|1215.5|57
1586772000000|2020-04-13 10:00:00|1216.4|1215.8|1217.1|1216.5|1217.8|1217.2|1216.4|1215.8|92
1586772300000|2020-04-13 10:05:00|1217|1216.4|1216.6|1216|1217.1|1216.5|1216.3|1215.7|94
1586772600000|2020-04-13 10:10:00|1216.4|1215.8|1213.5|1212.9|1216.4|1215.8|1212.9|1212.3|237
1586772900000|2020-04-13 10:15:00|1213.4|1212.8|1214.4|1213.8|1215.8|1215.2|1213.1|1212.5|97
1586773200000|2020-04-13 10:20:00|1214.3|1213.7|1215.9|1215.3|1215.9|1215.3|1213.5|1212.9|184
1586773500000|2020-04-13 10:25:00|1215.8|1215.2|1214.7|1214.1|1216.2|1215.6|1214.5|1213.9|89
1586773800000|2020-04-13 10:30:00|1214.6|1214|1214.6|1214|1215.8|1215.2|1214.2|1213.6|148
1586774100000|2020-04-13 10:35:00|1214.5|1213.9|1216.9|1216.3|1218.6|1218|1214.5|1213.9|301
1586774400000|2020-04-13 10:40:00|1216.8|1216.2|1218.1|1217.5|1218.2|1217.6|1216.6|1216|110
1586774700000|2020-04-13 10:45:00|1218|1217.4|1217|1216.4|1220|1219.4|1216.9|1216.3|176
1586775000000|2020-04-13 10:50:00|1216.9|1216.3|1215.7|1215.1|1217.1|1216.5|1215.5|1214.9|211
1586775300000|2020-04-13 10:55:00|1215.6|1215|1215.6|1215|1216.6|1216|1215.3|1214.7|93
1586775600000|2020-04-13 11:00:00|1215.7|1215.1|1218|1217.4|1218.5|1217.9|1215.5|1214.9|288
1586775900000|2020-04-13 11:05:00|1217.9|1217.3|1219.3|1218.7|1219.8|1219.2|1217.9|1217.3|105
1586776200000|2020-04-13 11:10:00|1219.4|1218.8|1218.8|1218.2|1219.7|1219.1|1218.4|1217.8|172
1586776500000|2020-04-13 11:15:00|1218.7|1218.1|1220.5|1219.9|1220.7|1220.1|1218.3|1217.7|136
1586776800000|2020-04-13 11:20:00|1220.8|1220.2|1222.5|1221.9|1223|1222.4|1220.3|1219.7|197
1586777100000|2020-04-13 11:25:00|1222.4|1221.8|1223.8|1223.2|1224.3|1223.7|1222.3|1221.7|146
1586777400000|2020-04-13 11:30:00|1224|1223.4|1226.2|1225.6|1226.2|1225.6|1223.9|1223.3|193
1586777700000|2020-04-13 11:35:00|1226.1|1225.5|1226.8|1226.2|1227.6|1227|1225.8|1225.2|114
1586778000000|2020-04-13 11:40:00|1226.7|1226.1|1224.3|1223.7|1226.7|1226.1|1224.2|1223.6|87
1586778300000|2020-04-13 11:45:00|1224.4|1223.8|1224.8|1224.2|1225.4|1224.8|1224.3|1223.7|87
1586778600000|2020-04-13 11:50:00|1224.9|1224.3|1229|1228.4|1229.4|1228.8|1224.9|1224.3|222
1586778900000|2020-04-13 11:55:00|1228.9|1228.3|1229.2|1228.6|1229.7|1229.1|1228.5|1227.9|158
1586779200000|2020-04-13 12:00:00|1229.3|1228.7|1228.3|1227.7|1230.2|1229.6|1227.6|1227|183
1586779500000|2020-04-13 12:05:00|1228.2|1227.6|1232.5|1231.9|1232.8|1232.2|1228.1|1227.5|144
1586779800000|2020-04-13 12:10:00|1232.4|1231.8|1233.7|1233.1|1235|1234.4|1231.9|1231.3|413
1586780100000|2020-04-13 12:15:00|1233.5|1232.9|1231.5|1230.9|1235.6|1235|1231.4|1230.8|274
1586780400000|2020-04-13 12:20:00|1231.6|1231|1232|1231.4|1232.4|1231.8|1229.8|1229.2|234
1586780700000|2020-04-13 12:25:00|1232.1|1231.5|1232.2|1231.6|1234.7|1234.1|1231.2|1230.6|365
1586781000000|2020-04-13 12:30:00|1232.5|1231.9|1234.9|1234.3|1235.4|1234.8|1231.7|1231.1|216
1586781300000|2020-04-13 12:35:00|1235|1234.4|1234.6|1234|1235.2|1234.6|1233.6|1233|162
1586781600000|2020-04-13 12:40:00|1234.7|1234.1|1230.8|1230.2|1234.9|1234.3|1230.3|1229.7|441
1586781900000|2020-04-13 12:45:00|1231.2|1230.6|1236|1235.4|1236.5|1235.9|1231.2|1230.6|176
1586782200000|2020-04-13 12:50:00|1235.9|1235.3|1233.7|1233.1|1238|1237.4|1233.7|1233.1|250
1586782500000|2020-04-13 12:55:00|1233.6|1233|1233.1|1232.5|1233.8|1233.2|1231.6|1231|158
1586782800000|2020-04-13 13:00:00|1233.3|1232.7|1235.4|1234.8|1235.6|1235|1233.2|1232.6|154
1586783100000|2020-04-13 13:05:00|1235.2|1234.6|1234.9|1234.3|1235.9|1235.3|1234|1233.4|154
1586783400000|2020-04-13 13:10:00|1235|1234.4|1236.8|1236.2|1237.2|1236.6|1235|1234.4|271
1586783700000|2020-04-13 13:15:00|1236.7|1236.1|1238.5|1237.9|1239.2|1238.6|1235.5|1234.9|440
1586784000000|2020-04-13 13:20:00|1238.4|1237.8|1238.9|1238.3|1240|1239.4|1238.3|1237.7|420
1586784300000|2020-04-13 13:25:00|1239|1238.4|1233.6|1233|1239|1238.4|1232.9|1232.3|732
1586784600000|2020-04-13 13:30:00|1233.5|1232.9|1225.5|1224.9|1240.6|1240|1225.4|1224.8|4678
1586784900000|2020-04-13 13:35:00|1225.2|1224.6|1229.6|1229|1230.3|1229.7|1219.7|1219.1|3322
1586785200000|2020-04-13 13:40:00|1229.4|1228.8|1218.2|1217.6|1230.6|1230|1217.3|1216.7|1925
1586785500000|2020-04-13 13:45:00|1218.3|1217.7|1214.1|1213.5|1220.9|1220.3|1208.5|1207.9|2974
1586785800000|2020-04-13 13:50:00|1213.9|1213.3|1216.7|1216.1|1218.6|1218|1212.6|1212|1480
1586786100000|2020-04-13 13:55:00|1216.6|1216|1214.2|1213.6|1222.3|1221.7|1212.8|1212.2|1813
1586786400000|2020-04-13 14:00:00|1214.1|1213.5|1224.6|1224|1224.8|1224.2|1212.8|1212.2|2233
1586786700000|2020-04-13 14:05:00|1224.5|1223.9|1224.3|1223.7|1228.1|1227.5|1221.4|1220.8|1856
1586787000000|2020-04-13 14:10:00|1224.4|1223.8|1221.3|1220.7|1225.1|1224.5|1219.2|1218.6|1049
1586787300000|2020-04-13 14:15:00|1221.1|1220.5|1213.2|1212.6|1221.1|1220.5|1212|1211.4|1541
1586787600000|2020-04-13 14:20:00|1213.3|1212.7|1208.5|1207.9|1216.3|1215.7|1208.4|1207.8|2159
1586787900000|2020-04-13 14:25:00|1208.4|1207.8|1212.5|1211.9|1213.5|1212.9|1207.3|1206.7|2759
1586788200000|2020-04-13 14:30:00|1212.2|1211.6|1214.7|1214.1|1216.1|1215.5|1209.8|1209.2|1497
1586788500000|2020-04-13 14:35:00|1215|1214.4|1209.4|1208.8|1215.7|1215.1|1208|1207.4|1432
1586788800000|2020-04-13 14:40:00|1209.1|1208.5|1209.5|1208.9|1211|1210.4|1207.6|1207|663
1586789100000|2020-04-13 14:45:00|1209.8|1209.2|1209.1|1208.5|1214.1|1213.5|1209.1|1208.5|1274
1586789400000|2020-04-13 14:50:00|1209.2|1208.6|1208.1|1207.5|1211.7|1211.1|1207.3|1206.7|735
1586789700000|2020-04-13 14:55:00|1208|1207.4|1209.2|1208.6|1210.8|1210.2|1207.1|1206.5|1141
1586790000000|2020-04-13 15:00:00|1209.3|1208.7|1206.5|1205.9|1209.7|1209.1|1204|1203.4|1972
1586790300000|2020-04-13 15:05:00|1206.4|1205.8|1201|1200.4|1206.4|1205.8|1199.4|1198.8|1300
1586790600000|2020-04-13 15:10:00|1200.9|1200.3|1204.9|1204.3|1205.6|1205|1200.9|1200.3|1369
1586790900000|2020-04-13 15:15:00|1205|1204.4|1208.3|1207.7|1209.2|1208.6|1204.9|1204.3|1443
1586791200000|2020-04-13 15:20:00|1208.5|1207.9|1208.6|1208|1209.3|1208.7|1206.2|1205.6|1275
1586791500000|2020-04-13 15:25:00|1208.4|1207.8|1213.1|1212.5|1213.6|1213|1208.2|1207.6|1927
1586791800000|2020-04-13 15:30:00|1213|1212.4|1210.4|1209.8|1213.4|1212.8|1209.1|1208.5|1228
1586792100000|2020-04-13 15:35:00|1210.2|1209.6|1209|1208.4|1212.2|1211.6|1208.5|1207.9|828
1586792400000|2020-04-13 15:40:00|1209.1|1208.5|1207.7|1207.1|1209.4|1208.8|1206.1|1205.5|869
1586792700000|2020-04-13 15:45:00|1207.6|1207|1211.2|1210.6|1211.8|1211.2|1207.2|1206.6|845
1586793000000|2020-04-13 15:50:00|1211|1210.4|1215|1214.4|1215|1214.4|1210.2|1209.6|1019
1586793300000|2020-04-13 15:55:00|1214.9|1214.3|1213.1|1212.5|1216.2|1215.6|1211.8|1211.2|1061
1586793600000|2020-04-13 16:00:00|1213|1212.4|1216.8|1216.2|1216.8|1216.2|1211.5|1210.9|827
1586793900000|2020-04-13 16:05:00|1216.7|1216.1|1217.8|1217.2|1219|1218.4|1216.2|1215.6|1451
1586794200000|2020-04-13 16:10:00|1217.9|1217.3|1220.9|1220.3|1220.9|1220.3|1217.2|1216.6|1322
1586794500000|2020-04-13 16:15:00|1221|1220.4|1223.4|1222.8|1224|1223.4|1220|1219.4|1024
1586794800000|2020-04-13 16:20:00|1223.6|1223|1221.4|1220.8|1223.8|1223.2|1220.8|1220.2|1101
1586795100000|2020-04-13 16:25:00|1221.3|1220.7|1217|1216.4|1222.9|1222.3|1217|1216.4|1685
1586795400000|2020-04-13 16:30:00|1217.1|1216.5|1212.4|1211.8|1217.1|1216.5|1212.4|1211.8|1732
1586795700000|2020-04-13 16:35:00|1212.5|1211.9|1211.6|1211|1213.7|1213.1|1210.5|1209.9|1437
1586796000000|2020-04-13 16:40:00|1211.8|1211.2|1211.7|1211.1|1213|1212.4|1210.2|1209.6|937
1586796300000|2020-04-13 16:45:00|1211.8|1211.2|1212.4|1211.8|1214.4|1213.8|1211.3|1210.7|665
1586796600000|2020-04-13 16:50:00|1212.3|1211.7|1207.2|1206.6|1212.4|1211.8|1207|1206.4|1326
1586796900000|2020-04-13 16:55:00|1207.6|1207|1207|1206.4|1208.4|1207.8|1205.4|1204.8|1146
1586797200000|2020-04-13 17:00:00|1206.8|1206.2|1206.9|1206.3|1206.9|1206.3|1204.9|1204.3|895
1586797500000|2020-04-13 17:05:00|1207|1206.4|1208.9|1208.3|1208.9|1208.3|1204.9|1204.3|599
1586797800000|2020-04-13 17:10:00|1209|1208.4|1205.4|1204.8|1209.1|1208.5|1204.2|1203.6|615
1586798100000|2020-04-13 17:15:00|1205.6|1205|1203.7|1203.1|1205.7|1205.1|1202.5|1201.9|805
1586798400000|2020-04-13 17:20:00|1203.8|1203.2|1200.9|1200.3|1204|1203.4|1200.1|1199.5|1301
1586798700000|2020-04-13 17:25:00|1200.8|1200.2|1200.5|1199.9|1201.7|1201.1|1198.5|1197.9|1514
1586799000000|2020-04-13 17:30:00|1200.4|1199.8|1200.7|1200.1|1202.6|1202|1199.3|1198.7|1892
1586799300000|2020-04-13 17:35:00|1200.6|1200|1204.6|1204|1205.6|1205|1199.8|1199.2|1550
1586799600000|2020-04-13 17:40:00|1204.4|1203.8|1207|1206.4|1207.7|1207.1|1203.9|1203.3|1107
1586799900000|2020-04-13 17:45:00|1207.2|1206.6|1207.3|1206.7|1208.4|1207.8|1206.1|1205.5|1001
1586800200000|2020-04-13 17:50:00|1207.4|1206.8|1212.6|1212|1213.1|1212.5|1207.2|1206.6|866
1586800500000|2020-04-13 17:55:00|1212.5|1211.9|1209.1|1208.5|1212.9|1212.3|1208.1|1207.5|577
1586800800000|2020-04-13 18:00:00|1209|1208.4|1211.2|1210.6|1212.4|1211.8|1208.7|1208.1|630
1586801100000|2020-04-13 18:05:00|1211.3|1210.7|1210.4|1209.8|1213.7|1213.1|1210|1209.4|612
1586801400000|2020-04-13 18:10:00|1210.5|1209.9|1203.2|1202.6|1211.4|1210.8|1203|1202.4|1466
1586801700000|2020-04-13 18:15:00|1203.4|1202.8|1203.9|1203.3|1205.1|1204.5|1202.8|1202.2|1909
1586802000000|2020-04-13 18:20:00|1203.7|1203.1|1204.1|1203.5|1204.2|1203.6|1201.1|1200.5|2197
1586802300000|2020-04-13 18:25:00|1204.3|1203.7|1204.7|1204.1|1205.1|1204.5|1201.4|1200.8|725
1586802600000|2020-04-13 18:30:00|1204.8|1204.2|1206.5|1205.9|1206.9|1206.3|1204.5|1203.9|675
1586802900000|2020-04-13 18:35:00|1206.4|1205.8|1204.3|1203.7|1206.8|1206.2|1203.7|1203.1|886
1586803200000|2020-04-13 18:40:00|1204.4|1203.8|1202.7|1202.1|1205|1204.4|1201.5|1200.9|1103
1586803500000|2020-04-13 18:45:00|1202.8|1202.2|1207.1|1206.5|1208.7|1208.1|1202.4|1201.8|870
1586803800000|2020-04-13 18:50:00|1206.9|1206.3|1208.2|1207.6|1208.4|1207.8|1205.9|1205.3|937
1586804100000|2020-04-13 18:55:00|1208.1|1207.5|1209.2|1208.6|1211.8|1211.2|1207.2|1206.6|1311
1586804400000|2020-04-13 19:00:00|1209.3|1208.7|1204.6|1204|1209.7|1209.1|1204.3|1203.7|1352
1586804700000|2020-04-13 19:05:00|1204.7|1204.1|1204.8|1204.2|1207.4|1206.8|1203.5|1202.9|1259
1586805000000|2020-04-13 19:10:00|1204.9|1204.3|1206.4|1205.8|1208|1207.4|1203.9|1203.3|934
1586805300000|2020-04-13 19:15:00|1206.5|1205.9|1212|1211.4|1212|1211.4|1204.9|1204.3|1070
1586805600000|2020-04-13 19:20:00|1211.9|1211.3|1208.8|1208.2|1212.5|1211.9|1206.8|1206.2|1068
1586805900000|2020-04-13 19:25:00|1208.7|1208.1|1209.7|1209.1|1209.8|1209.2|1206.5|1205.9|1353
1586806200000|2020-04-13 19:30:00|1209.6|1209|1212.9|1212.3|1214.4|1213.8|1208.2|1207.6|1683
1586806500000|2020-04-13 19:35:00|1212.8|1212.2|1212.7|1212.1|1214.1|1213.5|1210.1|1209.5|1278
1586806800000|2020-04-13 19:40:00|1212.6|1212|1214.5|1213.9|1214.7|1214.1|1210.5|1209.9|1620
1586807100000|2020-04-13 19:45:00|1214.6|1214|1216|1215.4|1217.4|1216.8|1211.4|1210.8|1892
1586807400000|2020-04-13 19:50:00|1216.1|1215.5|1213|1212.4|1216.7|1216.1|1208.9|1208.3|4119
1586807700000|2020-04-13 19:55:00|1212.9|1212.3|1211.8|1211.2|1213.8|1213.2|1209.2|1208.6|13842
1586808000000|2020-04-13 20:00:00|1211.7|1211.1|1212.4|1211.8|1213.9|1213.3|1210.6|1210|3114
1586808300000|2020-04-13 20:05:00|1212.3|1211.7|1212.2|1211.6|1213|1212.4|1211.2|1210.6|729
1586808600000|2020-04-13 20:10:00|1212.3|1211.7|1214.5|1213.4|1214.8|1214.2|1211.3|1210.7|1311
1586808900000|2020-04-13 20:15:00|1214.6|1213.5|1214.9|1213.8|1214.9|1213.8|1214.4|1213.3|0
1586809200000|2020-04-13 20:20:00|1214.8|1213.7|1214.7|1213.6|1214.8|1213.7|1214.7|1213.6|0
1586809500000|2020-04-13 20:25:00|1214.6|1213.5|1214.5|1213.4|1214.7|1213.6|1214.5|1213.4|0
1586809800000|2020-04-13 20:30:00|1214.6|1213.5|1212.9|1212.3|1214.6|1213.7|1211.6|1211|381
1586810100000|2020-04-13 20:35:00|1212.8|1212.2|1214.6|1214|1215.3|1214.7|1212.5|1211.9|301
1586810400000|2020-04-13 20:40:00|1214.5|1213.9|1218|1217.4|1218.1|1217.5|1213.5|1212.9|1104
1586810700000|2020-04-13 20:45:00|1218.2|1217.6|1218.4|1217.8|1218.6|1218|1216.3|1215.7|776
1586811000000|2020-04-13 20:50:00|1218.1|1217.5|1219.5|1218.9|1219.6|1219|1217.9|1217.3|580
1586811300000|2020-04-13 20:55:00|1219.6|1219|1219.6|1218.5|1219.9|1219.3|1218.5|1217.9|327
1586811600000|2020-04-13 21:00:00|1219.5|1218.4|1219.6|1218.5|1219.6|1218.5|1219.4|1218.3|0
1586811900000|2020-04-13 21:05:00|1219.5|1218.4|1219.6|1218.5|1219.6|1218.5|1219.4|1218.3|0
1586812200000|2020-04-13 21:10:00|1219.7|1218.6|1219.7|1218.6|1219.7|1218.6|1219.7|1218.6|0
1586812500000|2020-04-13 21:15:00|1219.6|1218.5|1219.4|1218.3|1219.6|1218.5|1219.4|1218.3|0
1586812800000|2020-04-13 21:20:00|1219.5|1218.4|1219.5|1218.4|1219.5|1218.4|1219.4|1218.3|0
1586813100000|2020-04-13 21:25:00|1219.4|1218.3|1219.3|1218.2|1219.4|1218.3|1219.2|1218.1|0
1586813400000|2020-04-13 21:30:00|1219.4|1218.3|1219.4|1218.3|1219.5|1218.4|1218.9|1217.8|0
1586813700000|2020-04-13 21:35:00|1219.5|1218.4|1219.5|1218.4|1219.5|1218.4|1219.4|1218.3|0
1586814000000|2020-04-13 21:40:00|1219.4|1218.3|1219.5|1218.4|1219.5|1218.4|1219.4|1218.3|0
1586814300000|2020-04-13 21:45:00|1219.4|1218.3|1219.6|1218.5|1219.6|1218.5|1219.3|1218.2|0
1586814600000|2020-04-13 21:50:00|1219.8|1218.7|1220|1218.9|1220.1|1219|1219.7|1218.6|0
1586814900000|2020-04-13 21:55:00|1220.1|1219|1219.9|1218.8|1220.3|1219.2|1219.9|1218.8|0
1586815200000|2020-04-13 22:00:00|1218.8|1218.2|1219.4|1218.8|1220.8|1220.2|1218.2|1217.6|280
1586815500000|2020-04-13 22:05:00|1219.6|1219|1221.5|1220.9|1221.8|1221.2|1219.2|1218.6|90
1586815800000|2020-04-13 22:10:00|1221.6|1221|1219.4|1218.8|1221.8|1221.2|1219|1218.4|118
1586816100000|2020-04-13 22:15:00|1219.5|1218.9|1220|1219.4|1220.7|1220.1|1218.3|1217.7|84
1586816400000|2020-04-13 22:20:00|1220.1|1219.5|1220.5|1219.9|1222|1221.4|1220.1|1219.5|59
1586816700000|2020-04-13 22:25:00|1220.4|1219.8|1221|1220.4|1221.5|1220.9|1220.1|1219.5|49
1586817000000|2020-04-13 22:30:00|1221.1|1220.5|1222|1221.4|1222.6|1222|1220.4|1219.8|61
1586817300000|2020-04-13 22:35:00|1222.3|1221.7|1223.2|1222.6|1223.2|1222.6|1221.4|1220.8|75
1586817600000|2020-04-13 22:40:00|1223.1|1222.5|1223.1|1222.5|1224.1|1223.5|1222.5|1221.9|61
1586817900000|2020-04-13 22:45:00|1223.2|1222.6|1223.9|1223.3|1223.9|1223.3|1222.5|1221.9|63
1586818200000|2020-04-13 22:50:00|1223.8|1223.2|1223.6|1223|1224.2|1223.6|1223.2|1222.6|25
1586818500000|2020-04-13 22:55:00|1223.5|1222.9|1222.7|1222.1|1223.9|1223.3|1222.7|1222.1|42
1586818800000|2020-04-13 23:00:00|1222.5|1221.9|1223|1222.4|1223.5|1222.9|1222.4|1221.8|22
1586819100000|2020-04-13 23:05:00|1223.1|1222.5|1222.3|1221.7|1223.4|1222.8|1222.3|1221.7|37
1586819400000|2020-04-13 23:10:00|1222.5|1221.9|1222.4|1221.8|1222.7|1222.1|1222.3|1221.7|18
1586819700000|2020-04-13 23:15:00|1222.5|1221.9|1222.9|1222.3|1222.9|1222.3|1222.2|1221.6|19
1586820000000|2020-04-13 23:20:00|1223|1222.4|1222.9|1222.3|1223.2|1222.6|1222.6|1222|5
1586820300000|2020-04-13 23:25:00|1222.8|1222.2|1222.5|1221.9|1223.1|1222.5|1222.5|1221.9|14
1586820600000|2020-04-13 23:30:00|1222.7|1222.1|1222.4|1221.8|1222.9|1222.3|1222|1221.4|33
1586820900000|2020-04-13 23:35:00|1222.5|1221.9|1222.1|1221.5|1222.8|1222.2|1222.1|1221.5|37
1586821200000|2020-04-13 23:40:00|1222|1221.4|1221.9|1221.3|1222.2|1221.6|1221.8|1221.2|26
1586821500000|2020-04-13 23:45:00|1221.8|1221.2|1221.8|1221.2|1221.9|1221.3|1220.9|1220.3|98
1586821800000|2020-04-13 23:50:00|1221.7|1221.1|1222.3|1221.7|1222.7|1222.1|1221.6|1221|68
1586822100000|2020-04-13 23:55:00|1222.4|1221.8|1223.3|1222.7|1223.3|1222.7|1222.3|1221.7|23
1586822400000|2020-04-14 00:00:00|1223.2|1222.6|1221.3|1220.7|1223.2|1222.6|1220.8|1220.2|54
1586822700000|2020-04-14 00:05:00|1221.4|1220.8|1218.1|1217.5|1222.1|1221.5|1218|1217.4|66
1586823000000|2020-04-14 00:10:00|1218|1217.4|1217.6|1217|1219|1218.4|1217.4|1216.8|70
1586823300000|2020-04-14 00:15:00|1217.7|1217.1|1218.5|1217.9|1219.3|1218.7|1217.6|1217|134
1586823600000|2020-04-14 00:20:00|1218.4|1217.8|1217.2|1216.6|1218.9|1218.3|1216.8|1216.2|207
1586823900000|2020-04-14 00:25:00|1217.3|1216.7|1216.4|1215.8|1217.5|1216.9|1216.2|1215.6|141
1586824200000|2020-04-14 00:30:00|1216.3|1215.7|1218.3|1217.7|1218.3|1217.7|1216.1|1215.5|104
1586824500000|2020-04-14 00:35:00|1218.6|1218|1219.4|1218.8|1220.2|1219.6|1218.6|1218|37
1586824800000|2020-04-14 00:40:00|1219.3|1218.7|1219.3|1218.7|1220.2|1219.6|1218.6|1218|22
1586825100000|2020-04-14 00:45:00|1219|1218.4|1218.5|1217.9|1219|1218.4|1217.5|1216.9|14
1586825400000|2020-04-14 00:50:00|1218.6|1218|1219|1218.4|1219.5|1218.9|1217.7|1217.1|19
1586825700000|2020-04-14 00:55:00|1218.9|1218.3|1220.8|1220.2|1220.9|1220.3|1218.8|1218.2|21
1586826000000|2020-04-14 01:00:00|1220.7|1220.1|1220.9|1220.3|1220.9|1220.3|1219.6|1219|19
1586826300000|2020-04-14 01:05:00|1220.8|1220.2|1220.9|1220.3|1221.2|1220.6|1220|1219.4|10
1586826600000|2020-04-14 01:10:00|1220.8|1220.2|1222.4|1221.8|1223|1222.4|1220.8|1220.2|44
1586826900000|2020-04-14 01:15:00|1222.5|1221.9|1225|1224.4|1225.1|1224.5|1221.5|1220.9|67
1586827200000|2020-04-14 01:20:00|1225.1|1224.5|1224.2|1223.6|1225.5|1224.9|1224.1|1223.5|64
1586827500000|2020-04-14 01:25:00|1224.1|1223.5|1223.4|1222.8|1225.4|1224.8|1223.2|1222.6|14
1586827800000|2020-04-14 01:30:00|1223.3|1222.7|1226.6|1226|1227.3|1226.7|1222.8|1222.2|57
1586828100000|2020-04-14 01:35:00|1226.7|1226.1|1226.1|1225.5|1227.2|1226.6|1225.5|1224.9|43
1586828400000|2020-04-14 01:40:00|1226|1225.4|1226.9|1226.3|1227.9|1227.3|1226|1225.4|44
1586828700000|2020-04-14 01:45:00|1227|1226.4|1227.4|1226.8|1227.7|1227.1|1226.8|1226.2|9
1586829000000|2020-04-14 01:50:00|1227.5|1226.9|1235|1234.4|1236.2|1235.6|1226.7|1226.1|319
1586829300000|2020-04-14 01:55:00|1234.9|1234.3|1234.8|1234.2|1236.5|1235.9|1233.5|1232.9|93
1586829600000|2020-04-14 02:00:00|1234.7|1234.1|1236.4|1235.8|1237.5|1236.9|1234.5|1233.9|236
1586829900000|2020-04-14 02:05:00|1236.5|1235.9|1234.4|1233.8|1237.5|1236.9|1234.4|1233.8|37
1586830200000|2020-04-14 02:10:00|1234.5|1233.9|1234|1233.4|1234.6|1234|1233.4|1232.8|24
1586830500000|2020-04-14 02:15:00|1234.1|1233.5|1233.3|1232.7|1234.6|1234|1232.8|1232.2|10
1586830800000|2020-04-14 02:20:00|1233.2|1232.6|1234.1|1233.5|1235.1|1234.5|1233|1232.4|19
1586831100000|2020-04-14 02:25:00|1233.8|1233.2|1234.5|1233.9|1234.6|1234|1233.2|1232.6|55
1586831400000|2020-04-14 02:30:00|1234.6|1234|1238.7|1238.1|1239.1|1238.5|1234.6|1234|116
1586831700000|2020-04-14 02:35:00|1238.6|1238|1239.3|1238.7|1239.4|1238.8|1238.6|1238|121
1586832000000|2020-04-14 02:40:00|1239.2|1238.6|1238.4|1237.8|1239.7|1239.1|1238.3|1237.7|127
1586832300000|2020-04-14 02:45:00|1238.5|1237.9|1238.1|1237.5|1238.7|1238.1|1237.6|1237|78
1586832600000|2020-04-14 02:50:00|1238.2|1237.6|1239.1|1238.5|1239.5|1238.9|1237.9|1237.3|41
1586832900000|2020-04-14 02:55:00|1239|1238.4|1238.7|1238.1|1239.9|1239.3|1238.2|1237.6|185
1586833200000|2020-04-14 03:00:00|1238.6|1238|1238.5|1237.9|1238.8|1238.2|1238.2|1237.6|32
1586833500000|2020-04-14 03:05:00|1238.6|1238|1238.1|1237.5|1238.7|1238.1|1238.1|1237.5|28
1586833800000|2020-04-14 03:10:00|1238.2|1237.6|1239.2|1238.6|1240|1239.4|1238.1|1237.5|19
1586834100000|2020-04-14 03:15:00|1239.1|1238.5|1239.4|1238.8|1240.2|1239.6|1238.8|1238.2|87
1586834400000|2020-04-14 03:20:00|1239.3|1238.7|1238.7|1238.1|1240.1|1239.5|1238.5|1237.9|56
1586834700000|2020-04-14 03:25:00|1238.6|1238|1238.3|1237.7|1238.6|1238|1237.9|1237.3|63
1586835000000|2020-04-14 03:30:00|1238.4|1237.8|1239.3|1238.7|1239.5|1238.9|1238.1|1237.5|9
1586835300000|2020-04-14 03:35:00|1239.4|1238.8|1238|1237.4|1239.5|1238.9|1237.9|1237.3|24
1586835600000|2020-04-14 03:40:00|1238.1|1237.5|1237.5|1236.9|1238.1|1237.5|1237.5|1236.9|64
1586835900000|2020-04-14 03:45:00|1237.6|1237|1238|1237.4|1238|1237.4|1237.5|1236.9|47
1586836200000|2020-04-14 03:50:00|1238.4|1237.8|1238.5|1237.9|1238.7|1238.1|1238.3|1237.7|96
1586836500000|2020-04-14 03:55:00|1238.7|1238.1|1240|1239.4|1240.3|1239.7|1238.7|1238.1|62
1586836800000|2020-04-14 04:00:00|1240.1|1239.5|1241.5|1240.9|1242.1|1241.5|1240.1|1239.5|182
1586837100000|2020-04-14 04:05:00|1241.2|1240.6|1240.7|1240.1|1241.3|1240.7|1240.4|1239.8|75
1586837400000|2020-04-14 04:10:00|1240.8|1240.2|1243.3|1242.7|1243.8|1243.2|1240.8|1240.2|102
1586837700000|2020-04-14 04:15:00|1243.1|1242.5|1246.4|1245.8|1246.8|1246.2|1243|1242.4|228
1586838000000|2020-04-14 04:20:00|1246.3|1245.7|1245.9|1245.3|1247.6|1247|1245.9|1245.3|53
1586838300000|2020-04-14 04:25:00|1246|1245.4|1245.6|1245|1246.3|1245.7|1245.2|1244.6|18
1586838600000|2020-04-14 04:30:00|1245.5|1244.9|1246.3|1245.7|1246.8|1246.2|1245.5|1244.9|37
1586838900000|2020-04-14 04:35:00|1246.2|1245.6|1245.1|1244.5|1246.6|1246|1244.9|1244.3|34
1586839200000|2020-04-14 04:40:00|1245.2|1244.6|1244.6|1244|1245.8|1245.2|1244.4|1243.8|14
1586839500000|2020-04-14 04:45:00|1244.5|1243.9|1245|1244.4|1245.5|1244.9|1244|1243.4|15
1586839800000|2020-04-14 04:50:00|1245.1|1244.5|1245|1244.4|1245.7|1245.1|1244.7|1244.1|10
1586840100000|2020-04-14 04:55:00|1245.1|1244.5|1246.6|1246|1247|1246.4|1245.1|1244.5|20
1586840400000|2020-04-14 05:00:00|1246.5|1245.9|1243.9|1243.3|1246.5|1245.9|1243.8|1243.2|32
1586840700000|2020-04-14 05:05:00|1243.8|1243.2|1242.3|1241.7|1244.1|1243.5|1242|1241.4|30
1586841000000|2020-04-14 05:10:00|1242.6|1242|1243.6|1243|1243.7|1243.1|1242.3|1241.7|14
1586841300000|2020-04-14 05:15:00|1243.7|1243.1|1245.1|1244.5|1245.5|1244.9|1243.2|1242.6|28
1586841600000|2020-04-14 05:20:00|1245|1244.4|1245|1244.4|1245.7|1245.1|1244.7|1244.1|11
1586841900000|2020-04-14 05:25:00|1245.3|1244.7|1245.3|1244.7|1247.8|1247.2|1245.1|1244.5|41
1586842200000|2020-04-14 05:30:00|1245.7|1245.1|1246.5|1245.9|1247.5|1246.9|1245.1|1244.5|34
1586842500000|2020-04-14 05:35:00|1246.6|1246|1245.2|1244.6|1247|1246.4|1245.1|1244.5|63
1586842800000|2020-04-14 05:40:00|1245.4|1244.8|1244.1|1243.5|1246.2|1245.6|1244.1|1243.5|20
1586843100000|2020-04-14 05:45:00|1244.2|1243.6|1245.2|1244.6|1245.3|1244.7|1243.9|1243.3|27
1586843400000|2020-04-14 05:50:00|1245.4|1244.8|1244.5|1243.9|1245.5|1244.9|1243.3|1242.7|13
1586843700000|2020-04-14 05:55:00|1244.4|1243.8|1241.5|1240.9|1244.4|1243.8|1240.2|1239.6|76
1586844000000|2020-04-14 06:00:00|1241.4|1240.8|1239.7|1239.1|1241.4|1240.8|1238.1|1237.5|151
1586844300000|2020-04-14 06:05:00|1239.6|1239|1238.4|1237.8|1241.8|1241.2|1238.2|1237.6|72
1586844600000|2020-04-14 06:10:00|1238.5|1237.9|1238.5|1237.9|1239.5|1238.9|1237.9|1237.3|60
1586844900000|2020-04-14 06:15:00|1238.3|1237.7|1238.4|1237.8|1238.8|1238.2|1237.4|1236.8|47
1586845200000|2020-04-14 06:20:00|1238.5|1237.9|1237.6|1237|1238.7|1238.1|1237.4|1236.8|122
1586845500000|2020-04-14 06:25:00|1237.8|1237.2|1237.9|1237.3|1238.4|1237.8|1237.1|1236.5|263
1586845800000|2020-04-14 06:30:00|1238|1237.4|1239.1|1238.5|1239.3|1238.7|1237.9|1237.3|190
1586846100000|2020-04-14 06:35:00|1239|1238.4|1238|1237.4|1239.2|1238.6|1237.2|1236.6|186
1586846400000|2020-04-14 06:40:00|1237.9|1237.3|1236.5|1235.9|1238.1|1237.5|1236.2|1235.6|215
1586846700000|2020-04-14 06:45:00|1236.4|1235.8|1237.4|1236.8|1237.4|1236.8|1235.5|1234.9|102
1586847000000|2020-04-14 06:50:00|1237.6|1237|1238.4|1237.8|1238.5|1237.9|1236.7|1236.1|28
1586847300000|2020-04-14 06:55:00|1238.3|1237.7|1242.2|1241.6|1242.5|1241.9|1238|1237.4|139
1586847600000|2020-04-14 07:00:00|1242|1241.4|1241|1240.4|1242.5|1241.9|1240.5|1239.9|313
1586847900000|2020-04-14 07:05:00|1241.1|1240.5|1238.5|1237.9|1242.3|1241.7|1238|1237.4|55
1586848200000|2020-04-14 07:10:00|1238.4|1237.8|1237|1236.4|1238.8|1238.2|1236.6|1236|125
1586848500000|2020-04-14 07:15:00|1236.9|1236.3|1237.6|1237|1238.8|1238.2|1236.3|1235.7|56
1586848800000|2020-04-14 07:20:00|1237.5|1236.9|1236.5|1235.9|1239.5|1238.9|1235.9|1235.3|139
1586849100000|2020-04-14 07:25:00|1236.4|1235.8|1237.4|1236.8|1238|1237.4|1236.4|1235.8|40
1586849400000|2020-04-14 07:30:00|1237.5|1236.9|1237.9|1237.3|1239.8|1239.2|1237.5|1236.9|40
1586849700000|2020-04-14 07:35:00|1237.7|1237.1|1236.1|1235.5|1238|1237.4|1235.5|1234.9|299
1586850000000|2020-04-14 07:40:00|1236|1235.4|1236.2|1235.6|1236.9|1236.3|1235.3|1234.7|126
1586850300000|2020-04-14 07:45:00|1236.3|1235.7|1236.9|1236.3|1237.2|1236.6|1235.8|1235.2|111
1586850600000|2020-04-14 07:50:00|1237|1236.4|1236.3|1235.7|1237.2|1236.6|1235.3|1234.7|90
1586850900000|2020-04-14 07:55:00|1236.1|1235.5|1236|1235.4|1236.3|1235.7|1235.6|1235|64
1586851200000|2020-04-14 08:00:00|1235.8|1235.2|1237|1236.4|1237.1|1236.5|1235|1234.4|179
1586851500000|2020-04-14 08:05:00|1236.7|1236.1|1236.2|1235.6|1236.8|1236.2|1235.2|1234.6|54
1586851800000|2020-04-14 08:10:00|1236.1|1235.5|1235|1234.4|1236.2|1235.6|1234.6|1234|112
1586852100000|2020-04-14 08:15:00|1234.9|1234.3|1234.3|1233.7|1235.1|1234.5|1233.5|1232.9|169
1586852400000|2020-04-14 08:20:00|1234.4|1233.8|1236.1|1235.5|1236.1|1235.5|1234.4|1233.8|24
1586852700000|2020-04-14 08:25:00|1236.2|1235.6|1235.7|1235.1|1236.5|1235.9|1235|1234.4|90
1586853000000|2020-04-14 08:30:00|1235.9|1235.3|1234.4|1233.8|1235.9|1235.3|1234.4|1233.8|14
1586853300000|2020-04-14 08:35:00|1234.5|1233.9|1234.7|1234.1|1235.8|1235.2|1234.4|1233.8|208
1586853600000|2020-04-14 08:40:00|1234.8|1234.2|1234.7|1234.1|1235.9|1235.3|1234.4|1233.8|68
1586853900000|2020-04-14 08:45:00|1234.5|1233.9|1233.9|1233.3|1234.9|1234.3|1233.7|1233.1|49
1586854200000|2020-04-14 08:50:00|1233.8|1233.2|1232.8|1232.2|1233.8|1233.2|1232.7|1232.1|162
1586854500000|2020-04-14 08:55:00|1232.7|1232.1|1232.8|1232.2|1232.9|1232.3|1231.3|1230.7|309
1586854800000|2020-04-14 09:00:00|1232.9|1232.3|1233.1|1232.5|1233.3|1232.7|1232.7|1232.1|157
1586855100000|2020-04-14 09:05:00|1233|1232.4|1236.1|1235.5|1236.2|1235.6|1232.9|1232.3|348
1586855400000|2020-04-14 09:10:00|1236|1235.4|1237.6|1237|1238.1|1237.5|1235.9|1235.3|323
1586855700000|2020-04-14 09:15:00|1237.7|1237.1|1237.8|1237.2|1237.8|1237.2|1236.5|1235.9|55
1586856000000|2020-04-14 09:20:00|1237.7|1237.1|1237.4|1236.8|1237.9|1237.3|1237|1236.4|84
1586856300000|2020-04-14 09:25:00|1237.5|1236.9|1238.8|1238.2|1239.6|1239|1237|1236.4|132
1586856600000|2020-04-14 09:30:00|1238.7|1238.1|1240|1239.4|1240|1239.4|1238.5|1237.9|94
1586856900000|2020-04-14 09:35:00|1239.9|1239.3|1237.5|1236.9|1239.9|1239.3|1236.8|1236.2|103
1586857200000|2020-04-14 09:40:00|1237.4|1236.8|1237.4|1236.8|1238.1|1237.5|1236.7|1236.1|49
1586857500000|2020-04-14 09:45:00|1237.3|1236.7|1237.6|1237|1238.5|1237.9|1236.9|1236.3|46
1586857800000|2020-04-14 09:50:00|1237.4|1236.8|1236.2|1235.6|1237.5|1236.9|1236|1235.4|47
1586858100000|2020-04-14 09:55:00|1236.1|1235.5|1236|1235.4|1236.5|1235.9|1235.1|1234.5|70
1586858400000|2020-04-14 10:00:00|1235.9|1235.3|1235.9|1235.3|1236.6|1236|1235.3|1234.7|48
1586858700000|2020-04-14 10:05:00|1235.8|1235.2|1235.5|1234.9|1235.9|1235.3|1234.5|1233.9|74
1586859000000|2020-04-14 10:10:00|1235.6|1235|1235.8|1235.2|1236.8|1236.2|1235.1|1234.5|93
1586859300000|2020-04-14 10:15:00|1235.5|1234.9|1235.6|1235|1236.3|1235.7|1234.9|1234.3|77
1586859600000|2020-04-14 10:20:00|1235.7|1235.1|1236.9|1236.3|1237.1|1236.5|1234.6|1234|102
1586859900000|2020-04-14 10:25:00|1237.1|1236.5|1237.6|1237|1238.1|1237.5|1237|1236.4|86
1586860200000|2020-04-14 10:30:00|1237.8|1237.2|1236.1|1235.5|1238.2|1237.6|1235.9|1235.3|63
1586860500000|2020-04-14 10:35:00|1236|1235.4|1236.7|1236.1|1236.9|1236.3|1235.8|1235.2|59
1586860800000|2020-04-14 10:40:00|1236.8|1236.2|1236|1235.4|1236.9|1236.3|1235.8|1235.2|81
1586861100000|2020-04-14 10:45:00|1236.1|1235.5|1232.7|1232.1|1236.7|1236.1|1232.5|1231.9|170
1586861400000|2020-04-14 10:50:00|1232.8|1232.2|1232.8|1232.2|1233.3|1232.7|1231.2|1230.6|168
1586861700000|2020-04-14 10:55:00|1233|1232.4|1234.5|1233.9|1235|1234.4|1232.5|1231.9|192
1586862000000|2020-04-14 11:00:00|1234.4|1233.8|1235.7|1235.1|1235.8|1235.2|1234.3|1233.7|108
1586862300000|2020-04-14 11:05:00|1235.6|1235|1234.8|1234.2|1236.2|1235.6|1234.7|1234.1|94
1586862600000|2020-04-14 11:10:00|1234.7|1234.1|1232.6|1232|1234.8|1234.2|1232.6|1232|200
1586862900000|2020-04-14 11:15:00|1232.5|1231.9|1231.7|1231.1|1232.7|1232.1|1231.7|1231.1|78
1586863200000|2020-04-14 11:20:00|1231.6|1231|1232.5|1231.9|1232.7|1232.1|1231.4|1230.8|59
1586863500000|2020-04-14 11:25:00|1232.6|1232|1232.9|1232.3|1232.9|1232.3|1232.1|1231.5|29
1586863800000|2020-04-14 11:30:00|1232.8|1232.2|1233.1|1232.5|1233.4|1232.8|1232.5|1231.9|72
1586864100000|2020-04-14 11:35:00|1233|1232.4|1234.9|1234.3|1235.4|1234.8|1232.6|1232|117
1586864400000|2020-04-14 11:40:00|1234.8|1234.2|1237.1|1236.5|1237.4|1236.8|1234.8|1234.2|260
1586864700000|2020-04-14 11:45:00|1237.2|1236.6|1238.9|1238.3|1239.1|1238.5|1237|1236.4|154
1586865000000|2020-04-14 11:50:00|1238.8|1238.2|1237.9|1237.3|1239.4|1238.8|1237.8|1237.2|117
1586865300000|2020-04-14 11:55:00|1237.6|1237|1237.6|1237|1238.3|1237.7|1236.9|1236.3|79
1586865600000|2020-04-14 12:00:00|1237.4|1236.8|1238.4|1237.8|1238.8|1238.2|1237.2|1236.6|105
1586865900000|2020-04-14 12:05:00|1238.7|1238.1|1237|1236.4|1239.2|1238.6|1237|1236.4|216
1586866200000|2020-04-14 12:10:00|1236.9|1236.3|1237.4|1236.8|1238.1|1237.5|1235.5|1234.9|271
1586866500000|2020-04-14 12:15:00|1237.3|1236.7|1239.4|1238.8|1239.8|1239.2|1237.1|1236.5|404
1586866800000|2020-04-14 12:20:00|1239.2|1238.6|1242.1|1241.5|1242.9|1242.3|1238.2|1237.6|646
1586867100000|2020-04-14 12:25:00|1242.2|1241.6|1240.6|1240|1242.2|1241.6|1239.5|1238.9|151
1586867400000|2020-04-14 12:30:00|1240.8|1240.2|1239.7|1239.1|1241.2|1240.6|1239.5|1238.9|155
1586867700000|2020-04-14 12:35:00|1239.8|1239.2|1240.4|1239.8|1242.1|1241.5|1239.6|1239|321
1586868000000|2020-04-14 12:40:00|1240.3|1239.7|1239.1|1238.5|1240.4|1239.8|1238.2|1237.6|119
1586868300000|2020-04-14 12:45:00|1239.3|1238.7|1241|1240.4|1241.1|1240.5|1239.1|1238.5|46
1586868600000|2020-04-14 12:50:00|1240.9|1240.3|1241.4|1240.8|1241.6|1241|1240.1|1239.5|144
1586868900000|2020-04-14 12:55:00|1241.5|1240.9|1241.7|1241.1|1243.1|1242.5|1240.9|1240.3|329
1586869200000|2020-04-14 13:00:00|1241.6|1241|1242.7|1242.1|1244.2|1243.6|1241.2|1240.6|171
1586869500000|2020-04-14 13:05:00|1242.8|1242.2|1242.3|1241.7|1243|1242.4|1241.5|1240.9|129
1586869800000|2020-04-14 13:10:00|1242.2|1241.6|1244.2|1243.6|1245|1244.4|1241.2|1240.6|369
1586870100000|2020-04-14 13:15:00|1244.1|1243.5|1244.9|1244.3|1246.9|1246.3|1243.9|1243.3|365
1586870400000|2020-04-14 13:20:00|1245|1244.4|1243.4|1242.8|1245|1244.4|1242.5|1241.9|376
1586870700000|2020-04-14 13:25:00|1243.3|1242.7|1245.7|1245.1|1245.9|1245.3|1242.9|1242.3|831
1586871000000|2020-04-14 13:30:00|1245.8|1245.2|1246.3|1245.7|1246.8|1246.2|1238.7|1238.1|6076
1586871300000|2020-04-14 13:35:00|1245.9|1245.3|1245.1|1244.5|1250.4|1249.8|1243.4|1242.8|4117
1586871600000|2020-04-14 13:40:00|1244.9|1244.3|1249|1248.4|1249.2|1248.6|1240.7|1240.1|3642
1586871900000|2020-04-14 13:45:00|1249.1|1248.5|1249.7|1249.1|1250.7|1250.1|1245.7|1245.1|2361
1586872200000|2020-04-14 13:50:00|1249.9|1249.3|1245.9|1245.3|1250.7|1250.1|1245.8|1245.2|1650
1586872500000|2020-04-14 13:55:00|1246|1245.4|1249.4|1248.8|1249.4|1248.8|1245.5|1244.9|1590
1586872800000|2020-04-14 14:00:00|1249.3|1248.7|1245.3|1244.7|1250.2|1249.6|1245.3|1244.7|2469
1586873100000|2020-04-14 14:05:00|1245.2|1244.6|1244.4|1243.8|1246.4|1245.8|1242.9|1242.3|1672
1586873400000|2020-04-14 14:10:00|1244.5|1243.9|1248.8|1248.2|1249.3|1248.7|1244.3|1243.7|1910
1586873700000|2020-04-14 14:15:00|1248.9|1248.3|1254.9|1254.3|1255.3|1254.7|1248.4|1247.8|1927
1586874000000|2020-04-14 14:20:00|1255.1|1254.5|1252.8|1252.2|1256.2|1255.6|1251.8|1251.2|1932
1586874300000|2020-04-14 14:25:00|1253|1252.4|1247.8|1247.2|1253.7|1253.1|1247.3|1246.7|1352
1586874600000|2020-04-14 14:30:00|1247.7|1247.1|1243.1|1242.5|1247.9|1247.3|1242.6|1242|1811
1586874900000|2020-04-14 14:35:00|1243|1242.4|1240|1239.4|1243.8|1243.2|1239.3|1238.7|1878
1586875200000|2020-04-14 14:40:00|1239.9|1239.3|1243.8|1243.2|1243.8|1243.2|1237.4|1236.8|1488
1586875500000|2020-04-14 14:45:00|1243.6|1243|1240.9|1240.3|1246.2|1245.6|1238.7|1238.1|1969
1586875800000|2020-04-14 14:50:00|1240.8|1240.2|1235.4|1234.8|1242|1241.4|1235.2|1234.6|1420
1586876100000|2020-04-14 14:55:00|1235.3|1234.7|1232.1|1231.5|1236.3|1235.7|1230.3|1229.7|2280
1586876400000|2020-04-14 15:00:00|1232.3|1231.7|1227.9|1227.3|1234.3|1233.7|1227.6|1227|2700
1586876700000|2020-04-14 15:05:00|1227.8|1227.2|1226.8|1226.2|1228.7|1228.1|1223.9|1223.3|1680
1586877000000|2020-04-14 15:10:00|1226.5|1225.9|1223.2|1222.6|1228.9|1228.3|1221.2|1220.6|2538
1586877300000|2020-04-14 15:15:00|1223.4|1222.8|1221.1|1220.5|1226.6|1226|1220.9|1220.3|2901
1586877600000|2020-04-14 15:20:00|1221.2|1220.6|1229.2|1228.6|1229.2|1228.6|1220|1219.4|2339
1586877900000|2020-04-14 15:25:00|1229.3|1228.7|1225.5|1224.9|1230.7|1230.1|1224.9|1224.3|1538
1586878200000|2020-04-14 15:30:00|1225.8|1225.2|1230.6|1230|1231.5|1230.9|1225.7|1225.1|1313
1586878500000|2020-04-14 15:35:00|1230.4|1229.8|1230.9|1230.3|1231.8|1231.2|1229.1|1228.5|1223
1586878800000|2020-04-14 15:40:00|1230.8|1230.2|1232.3|1231.7|1232.3|1231.7|1228.9|1228.3|932
1586879100000|2020-04-14 15:45:00|1232.2|1231.6|1230.6|1230|1232.5|1231.9|1229.2|1228.6|980
1586879400000|2020-04-14 15:50:00|1230.7|1230.1|1230.2|1229.6|1231.3|1230.7|1228.3|1227.7|1070
1586879700000|2020-04-14 15:55:00|1230.3|1229.7|1227.7|1227.1|1230.9|1230.3|1226.7|1226.1|961
1586880000000|2020-04-14 16:00:00|1227.8|1227.2|1234.7|1234.1|1234.8|1234.2|1227.8|1227.2|1428
1586880300000|2020-04-14 16:05:00|1234.8|1234.2|1236.9|1236.3|1238.1|1237.5|1233.6|1233|1348
1586880600000|2020-04-14 16:10:00|1237|1236.4|1233.2|1232.6|1237.6|1237|1233.1|1232.5|831
1586880900000|2020-04-14 16:15:00|1233.3|1232.7|1236.2|1235.6|1237.8|1237.2|1233.2|1232.6|947
1586881200000|2020-04-14 16:20:00|1236.5|1235.9|1234.9|1234.3|1237.6|1237|1234.4|1233.8|980
1586881500000|2020-04-14 16:25:00|1234.8|1234.2|1233.8|1233.2|1236|1235.4|1232.4|1231.8|694
1586881800000|2020-04-14 16:30:00|1233.9|1233.3|1232.1|1231.5|1235|1234.4|1232|1231.4|767
1586882100000|2020-04-14 16:35:00|1232.2|1231.6|1232.2|1231.6|1234.9|1234.3|1232|1231.4|754
1586882400000|2020-04-14 16:40:00|1232.3|1231.7|1230.7|1230.1|1234.3|1233.7|1230.6|1230|774
1586882700000|2020-04-14 16:45:00|1230.6|1230|1229.7|1229.1|1232.5|1231.9|1229.1|1228.5|847
1586883000000|2020-04-14 16:50:00|1229.6|1229|1230.3|1229.7|1230.8|1230.2|1228.7|1228.1|859
1586883300000|2020-04-14 16:55:00|1230.2|1229.6|1228.2|1227.6|1230.9|1230.3|1228.1|1227.5|608
1586883600000|2020-04-14 17:00:00|1228.5|1227.9|1228.5|1227.9|1229.3|1228.7|1227.9|1227.3|694
1586883900000|2020-04-14 17:05:00|1228.4|1227.8|1229.4|1228.8|1229.7|1229.1|1227.2|1226.6|419
1586884200000|2020-04-14 17:10:00|1229.5|1228.9|1229.7|1229.1|1231|1230.4|1229.3|1228.7|521
1586884500000|2020-04-14 17:15:00|1229.6|1229|1228.7|1228.1|1230.5|1229.9|1228.2|1227.6|584
1586884800000|2020-04-14 17:20:00|1228.9|1228.3|1230.2|1229.6|1230.5|1229.9|1227.9|1227.3|1229
1586885100000|2020-04-14 17:25:00|1230.1|1229.5|1231.4|1230.8|1232.1|1231.5|1229.8|1229.2|928
1586885400000|2020-04-14 17:30:00|1231.3|1230.7|1234.3|1233.7|1234.8|1234.2|1231.3|1230.7|1414
1586885700000|2020-04-14 17:35:00|1234.2|1233.6|1233.5|1232.9|1234.2|1233.6|1231.7|1231.1|1381
1586886000000|2020-04-14 17:40:00|1233.7|1233.1|1232|1231.4|1233.9|1233.3|1231.4|1230.8|1492
1586886300000|2020-04-14 17:45:00|1231.9|1231.3|1237.3|1236.7|1237.8|1237.2|1231.9|1231.3|1110
1586886600000|2020-04-14 17:50:00|1237.2|1236.6|1238.8|1238.2|1239.8|1239.2|1236.6|1236|1326
1586886900000|2020-04-14 17:55:00|1238.7|1238.1|1238.4|1237.8|1240.1|1239.5|1237.9|1237.3|714
1586887200000|2020-04-14 18:00:00|1238.5|1237.9|1237.5|1236.9|1238.7|1238.1|1236.3|1235.7|706
1586887500000|2020-04-14 18:05:00|1237.6|1237|1236.7|1236.1|1237.8|1237.2|1235.5|1234.9|591
1586887800000|2020-04-14 18:10:00|1236.8|1236.2|1238.8|1238.2|1238.8|1238.2|1236.7|1236.1|724
1586888100000|2020-04-14 18:15:00|1238.7|1238.1|1240.6|1240|1240.7|1240.1|1238.3|1237.7|654
1586888400000|2020-04-14 18:20:00|1240.4|1239.8|1241.3|1240.7|1242.3|1241.7|1240.2|1239.6|970
1586888700000|2020-04-14 18:25:00|1241.2|1240.6|1237.9|1237.3|1241.4|1240.8|1237.3|1236.7|967
1586889000000|2020-04-14 18:30:00|1238|1237.4|1236.8|1236.2|1239.7|1239.1|1236.1|1235.5|1856
1586889300000|2020-04-14 18:35:00|1236.7|1236.1|1236.2|1235.6|1237.9|1237.3|1235.6|1235|1575
1586889600000|2020-04-14 18:40:00|1236.3|1235.7|1235.9|1235.3|1237.7|1237.1|1235.5|1234.9|976
1586889900000|2020-04-14 18:45:00|1236|1235.4|1235.3|1234.7|1237|1236.4|1233.5|1232.9|729
1586890200000|2020-04-14 18:50:00|1235.4|1234.8|1235.3|1234.7|1237.3|1236.7|1234.3|1233.7|454
1586890500000|2020-04-14 18:55:00|1235.2|1234.6|1235.8|1235.2|1236.7|1236.1|1234.7|1234.1|546
1586890800000|2020-04-14 19:00:00|1235.9|1235.3|1234.6|1234|1235.9|1235.3|1233|1232.4|1323
1586891100000|2020-04-14 19:05:00|1234.3|1233.7|1233.2|1232.6|1234.8|1234.2|1231.5|1230.9|941
1586891400000|2020-04-14 19:10:00|1233|1232.4|1233.2|1232.6|1233.8|1233.2|1231.1|1230.5|797
1586891700000|2020-04-14 19:15:00|1233.3|1232.7|1232.7|1232.1|1233.7|1233.1|1229.6|1229|1315
1586892000000|2020-04-14 19:20:00|1233|1232.4|1232.7|1232.1|1233.3|1232.7|1230.9|1230.3|927
1586892300000|2020-04-14 19:25:00|1232.6|1232|1237.2|1236.6|1237.2|1236.6|1232.5|1231.9|1145
1586892600000|2020-04-14 19:30:00|1237.1|1236.5|1235.1|1234.5|1237.6|1237|1233.5|1232.9|1811
1586892900000|2020-04-14 19:35:00|1234.9|1234.3|1236.6|1236|1236.8|1236.2|1234.8|1234.2|692
1586893200000|2020-04-14 19:40:00|1236.7|1236.1|1237|1236.4|1238.7|1238.1|1236.7|1236.1|1002
1586893500000|2020-04-14 19:45:00|1236.9|1236.3|1239|1238.4|1240.2|1239.6|1236.4|1235.8|1636
1586893800000|2020-04-14 19:50:00|1240|1239.4|1237.3|1236.7|1240.6|1240|1236.5|1235.9|2738
1586894100000|2020-04-14 19:55:00|1237.4|1236.8|1237.6|1237|1239.1|1238.5|1235.3|1234.7|7802
1586894400000|2020-04-14 20:00:00|1237.2|1236.6|1239.2|1238.6|1239.8|1239.2|1235.8|1235.2|2662
1586894700000|2020-04-14 20:05:00|1239.1|1238.5|1240.1|1239.5|1240.3|1239.7|1239.1|1238.5|1225
1586895000000|2020-04-14 20:10:00|1240|1239.4|1240.4|1239.3|1240.8|1240.2|1239.1|1238.5|1415
1586895300000|2020-04-14 20:15:00|1240.5|1239.4|1240.5|1239.4|1240.6|1239.5|1240.4|1239.3|1
1586895600000|2020-04-14 20:20:00|1240.4|1239.3|1240.4|1239.3|1240.6|1239.5|1240.3|1239.2|0
1586895900000|2020-04-14 20:25:00|1240.3|1239.2|1240.2|1239.1|1240.4|1239.3|1240.1|1239|0
1586896200000|2020-04-14 20:30:00|1240.9|1240.3|1239.6|1239|1241.2|1240.6|1239.5|1238.9|340
1586896500000|2020-04-14 20:35:00|1239.5|1238.9|1239.7|1239.1|1240|1239.4|1239.1|1238.5|214
1586896800000|2020-04-14 20:40:00|1239.6|1239|1240.3|1239.7|1240.8|1240.2|1239.6|1239|189
1586897100000|2020-04-14 20:45:00|1240.4|1239.8|1240.6|1240|1240.7|1240.1|1240.2|1239.6|50
1586897400000|2020-04-14 20:50:00|1240.5|1239.9|1240.3|1239.7|1240.6|1240|1240.1|1239.5|59
1586897700000|2020-04-14 20:55:00|1240.2|1239.6|1240.1|1239|1240.4|1239.8|1239.7|1239|126
1586898000000|2020-04-14 21:00:00|1240|1238.9|1240.3|1239.2|1240.3|1239.2|1240|1238.9|0
1586898300000|2020-04-14 21:05:00|1240.4|1239.3|1240.1|1239|1240.4|1239.3|1240.1|1239|0
1586898600000|2020-04-14 21:10:00|1240.2|1239.1|1240.1|1239|1240.2|1239.1|1240|1238.9|0
1586898900000|2020-04-14 21:15:00|1240.2|1239.1|1240.5|1239.4|1240.6|1239.5|1240.1|1239|0
1586899200000|2020-04-14 21:20:00|1240.6|1239.5|1240.5|1239.4|1240.6|1239.5|1240.4|1239.3|0
1586899500000|2020-04-14 21:25:00|1240.6|1239.5|1240.5|1239.4|1240.6|1239.5|1240.5|1239.4|0
1586899800000|2020-04-14 21:30:00|1240.6|1239.5|1240.3|1239.2|1240.6|1239.5|1240.3|1239.2|0
1586900100000|2020-04-14 21:35:00|1240.4|1239.3|1240.3|1239.2|1240.4|1239.3|1240.3|1239.2|0
1586900400000|2020-04-14 21:40:00|1240.4|1239.3|1240|1238.9|1240.4|1239.3|1240|1238.9|0
1586900700000|2020-04-14 21:45:00|1239.9|1238.8|1240.2|1239.1|1240.2|1239.1|1239.9|1238.8|0
1586901000000|2020-04-14 21:50:00|1240.1|1239|1240.2|1239.1|1240.3|1239.2|1240|1238.9|0
1586901300000|2020-04-14 21:55:00|1240.1|1239|1240.4|1239.3|1240.4|1239.3|1239.9|1238.8|0
1586901600000|2020-04-14 22:00:00|1240.3|1239.8|1237.8|1237.2|1240.3|1239.8|1237.1|1236.5|159
1586901900000|2020-04-14 22:05:00|1237.9|1237.3|1238.8|1238.2|1239.1|1238.5|1237.8|1237.2|118
1586902200000|2020-04-14 22:10:00|1238.7|1238.1|1238.4|1237.8|1239|1238.4|1237.3|1236.7|170
1586902500000|2020-04-14 22:15:00|1238.5|1237.9|1238.7|1238.1|1240|1239.4|1238.5|1237.9|145
1586902800000|2020-04-14 22:20:00|1238.8|1238.2|1238.9|1238.3|1239.3|1238.7|1238.3|1237.7|33
1586903100000|2020-04-14 22:25:00|1239.3|1238.7|1239.9|1239.3|1239.9|1239.3|1239.3|1238.7|11
1586903400000|2020-04-14 22:30:00|1239.8|1239.2|1239.5|1238.9|1239.9|1239.3|1239.4|1238.8|7
1586903700000|2020-04-14 22:35:00|1239.3|1238.7|1238.7|1238.1|1239.9|1239.3|1238.7|1238.1|9
1586904000000|2020-04-14 22:40:00|1238.6|1238|1238.7|1238.1|1238.8|1238.2|1238|1237.4|47
1586904300000|2020-04-14 22:45:00|1238.6|1238|1238|1237.4|1238.8|1238.2|1238|1237.4|24
1586904600000|2020-04-14 22:50:00|1237.9|1237.3|1237.8|1237.2|1238|1237.4|1237.4|1236.8|28
1586904900000|2020-04-14 22:55:00|1237.5|1236.9|1237.6|1237|1237.8|1237.2|1237.2|1236.6|16
1586905200000|2020-04-14 23:00:00|1237.5|1236.9|1237.1|1236.5|1238.7|1238.1|1237.1|1236.5|54
1586905500000|2020-04-14 23:05:00|1237.2|1236.6|1236.5|1235.9|1237.2|1236.6|1236.5|1235.9|19
1586905800000|2020-04-14 23:10:00|1236.6|1236|1236.6|1236|1237.2|1236.6|1236.5|1235.9|23
1586906100000|2020-04-14 23:15:00|1236.7|1236.1|1235.9|1235.3|1236.8|1236.2|1235.4|1234.8|44
1586906400000|2020-04-14 23:20:00|1235.8|1235.2|1235.5|1234.9|1235.9|1235.3|1235.2|1234.6|88
1586906700000|2020-04-14 23:25:00|1235.4|1234.8|1235.2|1234.6|1235.6|1235|1235.2|1234.6|11
1586907000000|2020-04-14 23:30:00|1235.1|1234.5|1234.1|1233.5|1235.6|1235|1233.9|1233.3|108
1586907300000|2020-04-14 23:35:00|1234|1233.4|1234.4|1233.8|1234.8|1234.2|1233.9|1233.3|24
1586907600000|2020-04-14 23:40:00|1234.5|1233.9|1235.1|1234.5|1235.4|1234.8|1234.4|1233.8|27
1586907900000|2020-04-14 23:45:00|1235.2|1234.6|1235.2|1234.6|1236.1|1235.5|1235|1234.4|53
1586908200000|2020-04-14 23:50:00|1235.1|1234.5|1235.6|1235|1235.7|1235.1|1235.1|1234.5|9
1586908500000|2020-04-14 23:55:00|1235.7|1235.1|1234.8|1234.2|1235.7|1235.1|1234.5|1233.9|27
1586908800000|2020-04-15 00:00:00|1234.9|1234.3|1233.4|1232.8|1234.9|1234.3|1232.7|1232.1|75
1586909100000|2020-04-15 00:05:00|1233.3|1232.7|1234.2|1233.6|1234.2|1233.6|1232.4|1231.8|72
1586909400000|2020-04-15 00:10:00|1234.1|1233.5|1234.8|1234.2|1234.9|1234.3|1233.8|1233.2|41
1586909700000|2020-04-15 00:15:00|1234.7|1234.1|1234.8|1234.2|1235|1234.4|1233.7|1233.1|35
1586910000000|2020-04-15 00:20:00|1234.7|1234.1|1232|1231.4|1234.7|1234.1|1231.5|1230.9|81
1586910300000|2020-04-15 00:25:00|1231.9|1231.3|1231.9|1231.3|1232.1|1231.5|1230.9|1230.3|48
1586910600000|2020-04-15 00:30:00|1232|1231.4|1230.7|1230.1|1232.4|1231.8|1230.5|1229.9|57
1586910900000|2020-04-15 00:35:00|1230.8|1230.2|1230.1|1229.5|1230.9|1230.3|1229.9|1229.3|82
1586911200000|2020-04-15 00:40:00|1230|1229.4|1230|1229.4|1230.1|1229.5|1229|1228.4|98
1586911500000|2020-04-15 00:45:00|1229.9|1229.3|1230|1229.4|1230|1229.4|1229.1|1228.5|49
1586911800000|2020-04-15 00:50:00|1230.3|1229.7|1230.5|1229.9|1231|1230.4|1230|1229.4|37
1586912100000|2020-04-15 00:55:00|1230.6|1230|1230.5|1229.9|1231.5|1230.9|1230.4|1229.8|32
1586912400000|2020-04-15 01:00:00|1230.6|1230|1230.5|1229.9|1230.9|1230.3|1229.6|1229|61
1586912700000|2020-04-15 01:05:00|1230.4|1229.8|1228.6|1228|1230.4|1229.8|1227.8|1227.2|99
1586913000000|2020-04-15 01:10:00|1228.7|1228.1|1228.4|1227.8|1228.9|1228.3|1227.6|1227|50
1586913300000|2020-04-15 01:15:00|1228.3|1227.7|1227.7|1227.1|1228.4|1227.8|1227.4|1226.8|41
1586913600000|2020-04-15 01:20:00|1227.8|1227.2|1226.5|1225.9|1228.2|1227.6|1226.2|1225.6|69
1586913900000|2020-04-15 01:25:00|1226.6|1226|1228.2|1227.6|1228.4|1227.8|1226.3|1225.7|118
1586914200000|2020-04-15 01:30:00|1228.3|1227.7|1228.6|1228|1229.5|1228.9|1228.2|1227.6|55
1586914500000|2020-04-15 01:35:00|1228.5|1227.9|1229.1|1228.5|1229.4|1228.8|1228.3|1227.7|18
1586914800000|2020-04-15 01:40:00|1228.8|1228.2|1229.3|1228.7|1229.7|1229.1|1228.6|1228|20
1586915100000|2020-04-15 01:45:00|1229.4|1228.8|1228.8|1228.2|1229.6|1229|1228.5|1227.9|60
1586915400000|2020-04-15 01:50:00|1228.9|1228.3|1229.9|1229.3|1230.2|1229.6|1228.8|1228.2|26
1586915700000|2020-04-15 01:55:00|1230|1229.4|1230.1|1229.5|1230.1|1229.5|1229.1|1228.5|11
1586916000000|2020-04-15 02:00:00|1230.4|1229.8|1229.9|1229.3|1231.3|1230.7|1229.6|1229|21
1586916300000|2020-04-15 02:05:00|1230|1229.4|1229.2|1228.6|1230|1229.4|1228.9|1228.3|17
1586916600000|2020-04-15 02:10:00|1229.3|1228.7|1228|1227.4|1229.3|1228.7|1227.4|1226.8|101
1586916900000|2020-04-15 02:15:00|1228.1|1227.5|1227.7|1227.1|1228.2|1227.6|1227.4|1226.8|20
1586917200000|2020-04-15 02:20:00|1227.8|1227.2|1228.2|1227.6|1228.3|1227.7|1227.7|1227.1|15
1586917500000|2020-04-15 02:25:00|1228.4|1227.8|1228.1|1227.5|1228.7|1228.1|1227.8|1227.2|14
1586917800000|2020-04-15 02:30:00|1227.7|1227.1|1227.3|1226.7|1228.5|1227.9|1227|1226.4|36
1586918100000|2020-04-15 02:35:00|1227.2|1226.6|1226.4|1225.8|1227.4|1226.8|1226.2|1225.6|37
1586918400000|2020-04-15 02:40:00|1226.3|1225.7|1225|1224.4|1226.3|1225.7|1224.9|1224.3|44
1586918700000|2020-04-15 02:45:00|1225.2|1224.6|1225|1224.4|1225.6|1225|1224.8|1224.2|50
1586919000000|2020-04-15 02:50:00|1224.7|1224.1|1226.1|1225.5|1226.2|1225.6|1224.7|1224.1|33
1586919300000|2020-04-15 02:55:00|1226|1225.4|1225.5|1224.9|1226.1|1225.5|1225|1224.4|32
1586919600000|2020-04-15 03:00:00|1225.6|1225|1226.3|1225.7|1226.8|1226.2|1225.5|1224.9|29
1586919900000|2020-04-15 03:05:00|1226.1|1225.5|1226.3|1225.7|1226.5|1225.9|1226.1|1225.5|15
1586920200000|2020-04-15 03:10:00|1226.4|1225.8|1226.7|1226.1|1226.9|1226.3|1226.1|1225.5|12
1586920500000|2020-04-15 03:15:00|1226.8|1226.2|1227.8|1227.2|1228|1227.4|1226.7|1226.1|144
1586920800000|2020-04-15 03:20:00|1227.9|1227.3|1227.7|1227.1|1228.2|1227.6|1226.8|1226.2|38
1586921100000|2020-04-15 03:25:00|1227.6|1227|1227.6|1227|1228|1227.4|1227|1226.4|24
1586921400000|2020-04-15 03:30:00|1227.7|1227.1|1227.5|1226.9|1228.6|1228|1227.4|1226.8|19
1586921700000|2020-04-15 03:35:00|1227.4|1226.8|1228.3|1227.7|1228.4|1227.8|1227.3|1226.7|9
1586922000000|2020-04-15 03:40:00|1228.1|1227.5|1228.8|1228.2|1228.8|1228.2|1227.9|1227.3|17
1586922300000|2020-04-15 03:45:00|1228.6|1228|1228.4|1227.8|1228.8|1228.2|1228.3|1227.7|8
1586922600000|2020-04-15 03:50:00|1228.5|1227.9|1229.2|1228.6|1229.7|1229.1|1228.4|1227.8|34
1586922900000|2020-04-15 03:55:00|1229.1|1228.5|1228.4|1227.8|1229.1|1228.5|1227.9|1227.3|22
1586923200000|2020-04-15 04:00:00|1228.5|1227.9|1227.9|1227.3|1228.5|1227.9|1227.6|1227|14
1586923500000|2020-04-15 04:05:00|1228|1227.4|1227.6|1227|1228|1227.4|1227.6|1227|7
1586923800000|2020-04-15 04:10:00|1227.3|1226.7|1227.2|1226.6|1227.5|1226.9|1226.7|1226.1|28
1586924100000|2020-04-15 04:15:00|1227.3|1226.7|1227.9|1227.3|1228|1227.4|1227.3|1226.7|11
1586924400000|2020-04-15 04:20:00|1228|1227.4|1231.1|1230.5|1231.5|1230.9|1227.9|1227.3|137
1586924700000|2020-04-15 04:25:00|1231|1230.4|1230.5|1229.9|1231.4|1230.8|1230.2|1229.6|33
1586925000000|2020-04-15 04:30:00|1230.6|1230|1231.8|1231.2|1232|1231.4|1230.5|1229.9|29
1586925300000|2020-04-15 04:35:00|1231.5|1230.9|1230.8|1230.2|1231.5|1230.9|1230.7|1230.1|9
1586925600000|2020-04-15 04:40:00|1230.9|1230.3|1231|1230.4|1231|1230.4|1230.7|1230.1|9
1586925900000|2020-04-15 04:45:00|1231.1|1230.5|1231.2|1230.6|1231.8|1231.2|1230.8|1230.2|13
1586926200000|2020-04-15 04:50:00|1231.1|1230.5|1231|1230.4|1231.1|1230.5|1230.4|1229.8|7
1586926500000|2020-04-15 04:55:00|1231.1|1230.5|1230.2|1229.6|1231.4|1230.8|1229.9|1229.3|18
1586926800000|2020-04-15 05:00:00|1230.1|1229.5|1232.4|1231.8|1232.4|1231.8|1229.9|1229.3|103
1586927100000|2020-04-15 05:05:00|1232.3|1231.7|1231.3|1230.7|1232.4|1231.8|1230.7|1230.1|81
1586927400000|2020-04-15 05:10:00|1231.4|1230.8|1230.8|1230.2|1231.4|1230.8|1230.1|1229.5|12
1586927700000|2020-04-15 05:15:00|1230.7|1230.1|1228.8|1228.2|1230.8|1230.2|1228.6|1228|77
1586928000000|2020-04-15 05:20:00|1228.9|1228.3|1226.3|1225.7|1228.9|1228.3|1226.3|1225.7|135
1586928300000|2020-04-15 05:25:00|1226.2|1225.6|1225.4|1224.8|1226.9|1226.3|1224.7|1224.1|53
1586928600000|2020-04-15 05:30:00|1225.5|1224.9|1227.3|1226.7|1227.3|1226.7|1225.2|1224.6|21
1586928900000|2020-04-15 05:35:00|1227.4|1226.8|1227.8|1227.2|1227.9|1227.3|1226.9|1226.3|25
1586929200000|2020-04-15 05:40:00|1227.7|1227.1|1226.9|1226.3|1227.7|1227.1|1226|1225.4|33
1586929500000|2020-04-15 05:45:00|1227|1226.4|1225.5|1224.9|1227|1226.4|1225.3|1224.7|63
1586929800000|2020-04-15 05:50:00|1225.4|1224.8|1223.9|1223.3|1225.7|1225.1|1223.9|1223.3|28
1586930100000|2020-04-15 05:55:00|1224.1|1223.5|1225.1|1224.5|1225.1|1224.5|1222.9|1222.3|61
1586930400000|2020-04-15 06:00:00|1225.2|1224.6|1227.4|1226.8|1227.4|1226.8|1225|1224.4|75
1586930700000|2020-04-15 06:05:00|1227.5|1226.9|1228.5|1227.9|1228.9|1228.3|1226.9|1226.3|39
1586931000000|2020-04-15 06:10:00|1228.6|1228|1225.7|1225.1|1229.3|1228.7|1225.3|1224.7|39
1586931300000|2020-04-15 06:15:00|1225.8|1225.2|1223.2|1222.6|1226|1225.4|1222.9|1222.3|127
1586931600000|2020-04-15 06:20:00|1223.3|1222.7|1224|1223.4|1224.2|1223.6|1223.1|1222.5|90
1586931900000|2020-04-15 06:25:00|1224.1|1223.5|1224.6|1224|1224.6|1224|1223.2|1222.6|145
1586932200000|2020-04-15 06:30:00|1224.5|1223.9|1224.1|1223.5|1224.9|1224.3|1223.6|1223|128
1586932500000|2020-04-15 06:35:00|1224.2|1223.6|1225.9|1225.3|1226.2|1225.6|1224.2|1223.6|56
1586932800000|2020-04-15 06:40:00|1226|1225.4|1229|1228.4|1229.6|1229|1226|1225.4|68
1586933100000|2020-04-15 06:45:00|1228.8|1228.2|1226|1225.4|1229|1228.4|1226|1225.4|29
1586933400000|2020-04-15 06:50:00|1226.1|1225.5|1226|1225.4|1226.8|1226.2|1224.9|1224.3|28
1586933700000|2020-04-15 06:55:00|1225.9|1225.3|1225.1|1224.5|1225.9|1225.3|1224.5|1223.9|33
1586934000000|2020-04-15 07:00:00|1225.4|1224.8|1227|1226.4|1227.3|1226.7|1223.5|1222.9|97
1586934300000|2020-04-15 07:05:00|1226.7|1226.1|1224.1|1223.5|1227.1|1226.5|1223.5|1222.9|391
1586934600000|2020-04-15 07:10:00|1224.3|1223.7|1224.2|1223.6|1225.4|1224.8|1223.1|1222.5|204
1586934900000|2020-04-15 07:15:00|1224|1223.4|1220.7|1220.1|1225|1224.4|1220.4|1219.8|162
1586935200000|2020-04-15 07:20:00|1220.9|1220.3|1217.8|1217.2|1221.2|1220.6|1217.7|1217.1|350
1586935500000|2020-04-15 07:25:00|1217.6|1217|1216.7|1216.1|1218.9|1218.3|1216.1|1215.5|190
1586935800000|2020-04-15 07:30:00|1216.8|1216.2|1217.2|1216.6|1218.3|1217.7|1215.6|1215|223
1586936100000|2020-04-15 07:35:00|1217.1|1216.5|1215.9|1215.3|1218|1217.4|1215.5|1214.9|160
1586936400000|2020-04-15 07:40:00|1216.1|1215.5|1214.8|1214.2|1217.1|1216.5|1213.3|1212.7|483
1586936700000|2020-04-15 07:45:00|1214.7|1214.1|1213.9|1213.3|1214.9|1214.3|1213.4|1212.8|77
1586937000000|2020-04-15 07:50:00|1214|1213.4|1212|1211.4|1215.1|1214.5|1211.4|1210.8|224
1586937300000|2020-04-15 07:55:00|1211.9|1211.3|1211.3|1210.7|1212.5|1211.9|1211.2|1210.6|130
1586937600000|2020-04-15 08:00:00|1211.4|1210.8|1212.9|1212.3|1213.8|1213.2|1211.3|1210.7|283
1586937900000|2020-04-15 08:05:00|1212.8|1212.2|1214.3|1213.7|1214.7|1214.1|1212.8|1212.2|261
1586938200000|2020-04-15 08:10:00|1214.2|1213.6|1212.9|1212.3|1214.9|1214.3|1212.7|1212.1|175
1586938500000|2020-04-15 08:15:00|1212.8|1212.2|1214.6|1214|1214.7|1214.1|1211.8|1211.2|145
1586938800000|2020-04-15 08:20:00|1214.7|1214.1|1214.5|1213.9|1215.9|1215.3|1214|1213.4|236
1586939100000|2020-04-15 08:25:00|1214.4|1213.8|1213.9|1213.3|1215.5|1214.9|1213.8|1213.2|153
1586939400000|2020-04-15 08:30:00|1214|1213.4|1213.5|1212.9|1214.4|1213.8|1212.6|1212|207
1586939700000|2020-04-15 08:35:00|1213.4|1212.8|1212.1|1211.5|1213.7|1213.1|1212|1211.4|104
1586940000000|2020-04-15 08:40:00|1212.2|1211.6|1212.2|1211.6|1213|1212.4|1212|1211.4|71
1586940300000|2020-04-15 08:45:00|1212.1|1211.5|1208.8|1208.2|1212.1|1211.5|1208.1|1207.5|504
1586940600000|2020-04-15 08:50:00|1208.9|1208.3|1208.1|1207.5|1209.4|1208.8|1207.9|1207.3|104
1586940900000|2020-04-15 08:55:00|1208.2|1207.6|1209.9|1209.3|1210|1209.4|1207.6|1207|114
1586941200000|2020-04-15 09:00:00|1210|1209.4|1208|1207.4|1210.1|1209.5|1207.5|1206.9|122
1586941500000|2020-04-15 09:05:00|1207.9|1207.3|1208.2|1207.6|1208.2|1207.6|1205.8|1205.2|306
1586941800000|2020-04-15 09:10:00|1208.1|1207.5|1208.7|1208.1|1209.2|1208.6|1206.8|1206.2|169
1586942100000|2020-04-15 09:15:00|1208.6|1208|1206.7|1206.1|1209.2|1208.6|1206.7|1206.1|113
1586942400000|2020-04-15 09:20:00|1206.8|1206.2|1207.5|1206.9|1208.4|1207.8|1206.5|1205.9|111
1586942700000|2020-04-15 09:25:00|1207.6|1207|1205.9|1205.3|1208.6|1208|1205.2|1204.6|193
1586943000000|2020-04-15 09:30:00|1206|1205.4|1207.6|1207|1207.9|1207.3|1205.6|1205|79
1586943300000|2020-04-15 09:35:00|1207.5|1206.9|1207.1|1206.5|1208.1|1207.5|1206.1|1205.5|105
1586943600000|2020-04-15 09:40:00|1207.2|1206.6|1206.1|1205.5|1207.3|1206.7|1205.3|1204.7|78
1586943900000|2020-04-15 09:45:00|1206|1205.4|1206.9|1206.3|1207.2|1206.6|1205.5|1204.9|79
1586944200000|2020-04-15 09:50:00|1207.1|1206.5|1205.9|1205.3|1207.1|1206.5|1205.4|1204.8|76
1586944500000|2020-04-15 09:55:00|1206|1205.4|1207.2|1206.6|1207.5|1206.9|1205.6|1205|41
1586944800000|2020-04-15 10:00:00|1207.3|1206.7|1209.8|1209.2|1209.8|1209.2|1206.9|1206.3|81
1586945100000|2020-04-15 10:05:00|1209.7|1209.1|1206.2|1205.6|1210.4|1209.8|1206.1|1205.5|139
1586945400000|2020-04-15 10:10:00|1206.3|1205.7|1206.2|1205.6|1207.2|1206.6|1206.1|1205.5|94
1586945700000|2020-04-15 10:15:00|1206.3|1205.7|1205.2|1204.6|1206.5|1205.9|1203.8|1203.2|179
1586946000000|2020-04-15 10:20:00|1205.1|1204.5|1204.9|1204.3|1206.1|1205.5|1204.1|1203.5|81
1586946300000|2020-04-15 10:25:00|1205|1204.4|1206|1205.4|1206.1|1205.5|1203.8|1203.2|55
1586946600000|2020-04-15 10:30:00|1205.9|1205.3|1205.5|1204.9|1206.6|1206|1205.3|1204.7|120
1586946900000|2020-04-15 10:35:00|1205.6|1205|1205|1204.4|1206.6|1206|1202.3|1201.7|325
1586947200000|2020-04-15 10:40:00|1204.9|1204.3|1204.4|1203.8|1205.2|1204.6|1203.1|1202.5|111
1586947500000|2020-04-15 10:45:00|1204.3|1203.7|1206.5|1205.9|1206.9|1206.3|1203.5|1202.9|635
1586947800000|2020-04-15 10:50:00|1206.4|1205.8|1204.8|1204.2|1206.5|1205.9|1204.7|1204.1|129
1586948100000|2020-04-15 10:55:00|1204.7|1204.1|1206.7|1206.1|1206.9|1206.3|1204.2|1203.6|345
1586948400000|2020-04-15 11:00:00|1207|1206.4|1206.5|1205.9|1207.7|1207.1|1206|1205.4|302
1586948700000|2020-04-15 11:05:00|1206.4|1205.8|1207.2|1206.6|1207.3|1206.7|1205.1|1204.5|95
1586949000000|2020-04-15 11:10:00|1207.1|1206.5|1207.5|1206.9|1207.7|1207.1|1205.6|1205|126
1586949300000|2020-04-15 11:15:00|1207.4|1206.8|1208|1207.4|1209.1|1208.5|1207.3|1206.7|209
1586949600000|2020-04-15 11:20:00|1208.1|1207.5|1207.5|1206.9|1208.9|1208.3|1207.2|1206.6|294
1586949900000|2020-04-15 11:25:00|1207.7|1207.1|1209.4|1208.8|1209.7|1209.1|1207.4|1206.8|138
1586950200000|2020-04-15 11:30:00|1209.3|1208.7|1208.4|1207.8|1209.5|1208.9|1208.2|1207.6|289
1586950500000|2020-04-15 11:35:00|1208.3|1207.7|1207.1|1206.5|1208.7|1208.1|1207.1|1206.5|150
1586950800000|2020-04-15 11:40:00|1206.9|1206.3|1205.7|1205.1|1207|1206.4|1205.5|1204.9|196
1586951100000|2020-04-15 11:45:00|1205.8|1205.2|1207.2|1206.6|1207.3|1206.7|1204.9|1204.3|273
1586951400000|2020-04-15 11:50:00|1207.3|1206.7|1205.7|1205.1|1208.2|1207.6|1205.6|1205|327
1586951700000|2020-04-15 11:55:00|1205.6|1205|1205.8|1205.2|1207.3|1206.7|1205.2|1204.6|228
1586952000000|2020-04-15 12:00:00|1206|1205.4|1206.4|1205.8|1206.7|1206.1|1205.1|1204.5|99
1586952300000|2020-04-15 12:05:00|1206.5|1205.9|1202|1201.4|1207.6|1207|1201.9|1201.3|328
1586952600000|2020-04-15 12:10:00|1202.2|1201.6|1199.7|1199.1|1202.5|1201.9|1199.7|1199.1|374
1586952900000|2020-04-15 12:15:00|1200.2|1199.6|1200.1|1199.5|1200.9|1200.3|1198.6|1198|290
1586953200000|2020-04-15 12:20:00|1200|1199.4|1197.9|1197.3|1200.1|1199.5|1197.9|1197.3|159
1586953500000|2020-04-15 12:25:00|1198.1|1197.5|1194.7|1194.1|1198.2|1197.6|1194.6|1194|729
1586953800000|2020-04-15 12:30:00|1194.6|1194|1189.6|1189|1196|1195.4|1187.9|1187.3|1080
1586954100000|2020-04-15 12:35:00|1189.8|1189.2|1190.8|1190.2|1192.5|1191.9|1188.3|1187.7|1069
1586954400000|2020-04-15 12:40:00|1190.7|1190.1|1188.7|1188.1|1191.7|1191.1|1188|1187.4|424
1586954700000|2020-04-15 12:45:00|1188.6|1188|1185.3|1184.7|1188.6|1188|1183.5|1182.9|846
1586955000000|2020-04-15 12:50:00|1185.2|1184.6|1184.7|1184.1|1187.5|1186.9|1184|1183.4|554
1586955300000|2020-04-15 12:55:00|1184.8|1184.2|1186.5|1185.9|1187.3|1186.7|1184.7|1184.1|455
1586955600000|2020-04-15 13:00:00|1186.4|1185.8|1188.6|1188|1188.7|1188.1|1184.1|1183.5|520
1586955900000|2020-04-15 13:05:00|1188.5|1187.9|1189.8|1189.2|1190.2|1189.6|1186.6|1186|391
1586956200000|2020-04-15 13:10:00|1189.9|1189.3|1183.6|1183|1190|1189.4|1183.6|1183|510
1586956500000|2020-04-15 13:15:00|1183.5|1182.9|1184.2|1183.6|1184.8|1184.2|1180.9|1180.3|936
1586956800000|2020-04-15 13:20:00|1184.1|1183.5|1184.1|1183.5|1185.6|1185|1181.7|1181.1|741
1586957100000|2020-04-15 13:25:00|1184.4|1183.8|1185.6|1185|1186.4|1185.8|1182.4|1181.8|967
1586957400000|2020-04-15 13:30:00|1186.1|1185.5|1188.1|1187.5|1194.6|1194|1185.7|1185.1|7336
1586957700000|2020-04-15 13:35:00|1188.2|1187.6|1192.7|1192.1|1193.7|1193.1|1186.5|1185.9|3451
1586958000000|2020-04-15 13:40:00|1192.5|1191.9|1182.7|1182.1|1192.9|1192.3|1182.6|1182|3632
1586958300000|2020-04-15 13:45:00|1183|1182.4|1191.7|1191.1|1193.2|1192.6|1182.9|1182.3|3340
1586958600000|2020-04-15 13:50:00|1191.8|1191.2|1186.6|1186|1194.9|1194.3|1186|1185.4|2751
1586958900000|2020-04-15 13:55:00|1186.5|1185.9|1189.1|1188.5|1190.5|1189.9|1183.8|1183.2|2012
1586959200000|2020-04-15 14:00:00|1188.9|1188.3|1183.2|1182.6|1189.1|1188.5|1183.1|1182.5|1866
1586959500000|2020-04-15 14:05:00|1183.1|1182.5|1186.3|1185.7|1187|1186.4|1181.7|1181.1|1408
1586959800000|2020-04-15 14:10:00|1186.2|1185.6|1183.4|1182.8|1188.8|1188.2|1182.5|1181.9|1761
1586960100000|2020-04-15 14:15:00|1183.5|1182.9|1179.4|1178.8|1187.2|1186.6|1179.1|1178.5|2700
1586960400000|2020-04-15 14:20:00|1179.3|1178.7|1181.4|1180.8|1184.5|1183.9|1179.2|1178.6|1631
1586960700000|2020-04-15 14:25:00|1181.1|1180.5|1179.6|1179|1181.8|1181.2|1178.5|1177.9|1420
1586961000000|2020-04-15 14:30:00|1179.4|1178.8|1178.5|1177.9|1182.1|1181.5|1177.7|1177.1|1560
1586961300000|2020-04-15 14:35:00|1178.6|1178|1176.9|1176.3|1181.7|1181.1|1175.5|1174.9|1681
1586961600000|2020-04-15 14:40:00|1177|1176.4|1181|1180.4|1182.7|1182.1|1177|1176.4|2440
1586961900000|2020-04-15 14:45:00|1181.1|1180.5|1182.7|1182.1|1183.1|1182.5|1180.1|1179.5|1408
1586962200000|2020-04-15 14:50:00|1182.6|1182|1183.7|1183.1|1183.9|1183.3|1180.9|1180.3|2105
1586962500000|2020-04-15 14:55:00|1183.8|1183.2|1184.4|1183.8|1185.5|1184.9|1181.7|1181.1|1226
1586962800000|2020-04-15 15:00:00|1184.3|1183.7|1180.1|1179.5|1185.1|1184.5|1179.2|1178.6|1365
1586963100000|2020-04-15 15:05:00|1180|1179.4|1179.2|1178.6|1180.2|1179.6|1176.7|1176.1|1510
1586963400000|2020-04-15 15:10:00|1179.3|1178.7|1178.9|1178.3|1181.4|1180.8|1177.8|1177.2|1339
1586963700000|2020-04-15 15:15:00|1179|1178.4|1179.5|1178.9|1179.8|1179.2|1176.6|1176|1884
1586964000000|2020-04-15 15:20:00|1179.4|1178.8|1179.2|1178.6|1181.5|1180.9|1177.7|1177.1|1548
1586964300000|2020-04-15 15:25:00|1179.1|1178.5|1183.2|1182.6|1183.4|1182.8|1178.5|1177.9|1537
1586964600000|2020-04-15 15:30:00|1183.1|1182.5|1186.3|1185.7|1187.8|1187.2|1183.1|1182.5|2081
1586964900000|2020-04-15 15:35:00|1186.2|1185.6|1182.5|1181.9|1187.2|1186.6|1181.6|1181|1450
1586965200000|2020-04-15 15:40:00|1182.4|1181.8|1178.6|1178|1182.5|1181.9|1177.9|1177.3|998
1586965500000|2020-04-15 15:45:00|1178.7|1178.1|1178.2|1177.6|1181.4|1180.8|1177.5|1176.9|1085
1586965800000|2020-04-15 15:50:00|1178.3|1177.7|1181.2|1180.6|1181.7|1181.1|1178.1|1177.5|849
1586966100000|2020-04-15 15:55:00|1180.9|1180.3|1181.6|1181|1183.3|1182.7|1180.7|1180.1|736
1586966400000|2020-04-15 16:00:00|1181.7|1181.1|1181.7|1181.1|1182.2|1181.6|1179.6|1179|1625
1586966700000|2020-04-15 16:05:00|1181.6|1181|1178.2|1177.6|1181.7|1181.1|1177.8|1177.2|1274
1586967000000|2020-04-15 16:10:00|1178.3|1177.7|1178.3|1177.7|1179.2|1178.6|1175.8|1175.2|1737
1586967300000|2020-04-15 16:15:00|1178.2|1177.6|1176.9|1176.3|1179.5|1178.9|1176.1|1175.5|2184
1586967600000|2020-04-15 16:20:00|1177|1176.4|1181.5|1180.9|1183.1|1182.5|1177|1176.4|1000
1586967900000|2020-04-15 16:25:00|1181.6|1181|1183.5|1182.9|1184.2|1183.6|1180.4|1179.8|507
1586968200000|2020-04-15 16:30:00|1183.3|1182.7|1184.9|1184.3|1185.9|1185.3|1182.4|1181.8|717
1586968500000|2020-04-15 16:35:00|1185.2|1184.6|1184.4|1183.8|1185.8|1185.2|1183.4|1182.8|499
1586968800000|2020-04-15 16:40:00|1184.5|1183.9|1188|1187.4|1188.4|1187.8|1183.9|1183.3|1319
1586969100000|2020-04-15 16:45:00|1187.9|1187.3|1186.8|1186.2|1188.1|1187.5|1186.2|1185.6|753
1586969400000|2020-04-15 16:50:00|1186.7|1186.1|1188.3|1187.7|1189.6|1189|1186.7|1186.1|671
1586969700000|2020-04-15 16:55:00|1188.2|1187.6|1187.4|1186.8|1188.5|1187.9|1186.7|1186.1|470
1586970000000|2020-04-15 17:00:00|1187.3|1186.7|1187.8|1187.2|1188.9|1188.3|1186.4|1185.8|568
1586970300000|2020-04-15 17:05:00|1187.9|1187.3|1189.9|1189.3|1190.5|1189.9|1187.4|1186.8|526
1586970600000|2020-04-15 17:10:00|1190|1189.4|1193.5|1192.9|1193.9|1193.3|1189.9|1189.3|1062
1586970900000|2020-04-15 17:15:00|1193.3|1192.7|1196.2|1195.6|1197|1196.4|1192.9|1192.3|1345
1586971200000|2020-04-15 17:20:00|1196.1|1195.5|1195.6|1195|1196.1|1195.5|1193.3|1192.7|990
1586971500000|2020-04-15 17:25:00|1195.7|1195.1|1189.2|1188.6|1195.9|1195.3|1188.7|1188.1|1444
1586971800000|2020-04-15 17:30:00|1189|1188.4|1187.1|1186.5|1189.1|1188.5|1187.1|1186.5|804
1586972100000|2020-04-15 17:35:00|1187.2|1186.6|1184.5|1183.9|1188.4|1187.8|1184.4|1183.8|805
1586972400000|2020-04-15 17:40:00|1184.6|1184|1184.7|1184.1|1186.4|1185.8|1184.2|1183.6|700
1586972700000|2020-04-15 17:45:00|1184.8|1184.2|1187.8|1187.2|1189|1188.4|1184|1183.4|992
1586973000000|2020-04-15 17:50:00|1187.9|1187.3|1186.7|1186.1|1190|1189.4|1186.5|1185.9|690
1586973300000|2020-04-15 17:55:00|1186.8|1186.2|1188|1187.4|1188.4|1187.8|1186.3|1185.7|1486
1586973600000|2020-04-15 18:00:00|1188.1|1187.5|1192.1|1191.5|1194|1193.4|1187.9|1187.3|1015
1586973900000|2020-04-15 18:05:00|1192|1191.4|1190.9|1190.3|1193.2|1192.6|1190.3|1189.7|503
1586974200000|2020-04-15 18:10:00|1191|1190.4|1193.5|1192.9|1194.1|1193.5|1191|1190.4|641
1586974500000|2020-04-15 18:15:00|1193.6|1193|1195.3|1194.7|1195.8|1195.2|1191.9|1191.3|836
1586974800000|2020-04-15 18:20:00|1195.4|1194.8|1196.3|1195.7|1198.3|1197.7|1195.1|1194.5|1033
1586975100000|2020-04-15 18:25:00|1196.2|1195.6|1197.9|1197.3|1197.9|1197.3|1193.7|1193.1|1292
1586975400000|2020-04-15 18:30:00|1198|1197.4|1198.8|1198.2|1199.5|1198.9|1196|1195.4|677
1586975700000|2020-04-15 18:35:00|1198.7|1198.1|1199.4|1198.8|1199.8|1199.2|1197.9|1197.3|802
1586976000000|2020-04-15 18:40:00|1199.3|1198.7|1197.2|1196.6|1199.3|1198.7|1196.3|1195.7|837
1586976300000|2020-04-15 18:45:00|1197.3|1196.7|1196.2|1195.6|1198.4|1197.8|1195.8|1195.2|581
1586976600000|2020-04-15 18:50:00|1196.1|1195.5|1195.5|1194.9|1196.8|1196.2|1194.2|1193.6|681
1586976900000|2020-04-15 18:55:00|1195.4|1194.8|1198.5|1197.9|1199.4|1198.8|1195.2|1194.6|798
1586977200000|2020-04-15 19:00:00|1198.3|1197.7|1196.8|1196.2|1199.9|1199.3|1196.7|1196.1|990
1586977500000|2020-04-15 19:05:00|1196.7|1196.1|1193.2|1192.6|1197.3|1196.7|1192.5|1191.9|895
1586977800000|2020-04-15 19:10:00|1193.1|1192.5|1192.8|1192.2|1193.2|1192.6|1190.9|1190.3|760
1586978100000|2020-04-15 19:15:00|1192.9|1192.3|1194.1|1193.5|1194.9|1194.3|1192.1|1191.5|676
1586978400000|2020-04-15 19:20:00|1194.2|1193.6|1192.4|1191.8|1194.9|1194.3|1191.2|1190.6|661
1586978700000|2020-04-15 19:25:00|1192.3|1191.7|1191.3|1190.7|1192.3|1191.7|1189.4|1188.8|997
1586979000000|2020-04-15 19:30:00|1191.1|1190.5|1189.6|1189|1191.6|1191|1188.1|1187.5|1077
1586979300000|2020-04-15 19:35:00|1189.7|1189.1|1189.7|1189.1|1191.3|1190.7|1188.7|1188.1|978
1586979600000|2020-04-15 19:40:00|1189.8|1189.2|1188.6|1188|1190.4|1189.8|1185.7|1185.1|2900
1586979900000|2020-04-15 19:45:00|1188.4|1187.8|1187.9|1187.3|1191|1190.4|1187.8|1187.2|2113
1586980200000|2020-04-15 19:50:00|1187.7|1187.1|1182.2|1181.6|1188.5|1187.9|1181.9|1181.3|4485
1586980500000|2020-04-15 19:55:00|1182.3|1181.7|1185.3|1184.7|1185.5|1184.9|1180.9|1180.3|12392
1586980800000|2020-04-15 20:00:00|1185.2|1184.6|1184.8|1184.2|1186.4|1185.8|1183.9|1183.3|4291
1586981100000|2020-04-15 20:05:00|1184.7|1184.1|1184.5|1183.9|1184.8|1184.2|1184.1|1183.5|891
1586981400000|2020-04-15 20:10:00|1184.4|1183.8|1186.4|1185.3|1186.5|1185.9|1184.1|1183.5|1607
1586981700000|2020-04-15 20:15:00|1186.3|1185.2|1186|1184.9|1186.5|1185.4|1185.9|1184.8|0
1586982000000|2020-04-15 20:20:00|1185.9|1184.8|1186|1184.9|1186|1184.9|1185.9|1184.8|0
1586982300000|2020-04-15 20:25:00|1185.9|1184.8|1186|1184.9|1186.1|1185|1185.8|1184.7|0
1586982600000|2020-04-15 20:30:00|1186.3|1185.2|1184.8|1184.2|1186.5|1185.7|1184.3|1183.7|226
1586982900000|2020-04-15 20:35:00|1184.9|1184.3|1184.2|1183.6|1184.9|1184.3|1184.1|1183.5|153
1586983200000|2020-04-15 20:40:00|1184.4|1183.8|1183.7|1183.1|1184.5|1183.9|1183.7|1183.1|56
1586983500000|2020-04-15 20:45:00|1183.6|1183|1182.1|1181.5|1183.9|1183.3|1182|1181.4|264
1586983800000|2020-04-15 20:50:00|1182|1181.4|1181.4|1180.8|1182.1|1181.5|1181.3|1180.7|182
1586984100000|2020-04-15 20:55:00|1181.5|1180.9|1182.8|1181.7|1182.9|1182|1181.1|1180.5|177
1586984400000|2020-04-15 21:00:00|1182.9|1181.8|1182.4|1181.3|1182.9|1181.8|1182.4|1181.3|0
1586984700000|2020-04-15 21:05:00|1182.3|1181.2|1182.5|1181.4|1182.6|1181.5|1182.3|1181.2|0
1586985000000|2020-04-15 21:10:00|1182.4|1181.3|1182.3|1181.2|1182.5|1181.4|1182.3|1181.2|0
1586985300000|2020-04-15 21:15:00|1182.4|1181.3|1182.4|1181.3|1182.6|1181.5|1182.3|1181.2|0
1586985600000|2020-04-15 21:20:00|1182.5|1181.4|1182.4|1181.3|1182.6|1181.5|1182.4|1181.3|0
1586985900000|2020-04-15 21:25:00|1182.5|1181.4|1182.5|1181.4|1182.5|1181.4|1182.4|1181.3|0
1586986200000|2020-04-15 21:30:00|1182.4|1181.3|1182.3|1181.2|1182.4|1181.3|1182.3|1181.2|0
1586986500000|2020-04-15 21:35:00|1182.4|1181.3|1182.6|1181.5|1182.6|1181.5|1182.4|1181.3|0
1586986800000|2020-04-15 21:40:00|1182.5|1181.4|1182.5|1181.4|1182.6|1181.5|1182.5|1181.4|0
1586987100000|2020-04-15 21:45:00|1182.6|1181.5|1182.6|1181.5|1182.6|1181.5|1182.6|1181.5|0
1586987400000|2020-04-15 21:50:00|1182.5|1181.4|1182.6|1181.5|1182.7|1181.6|1182.5|1181.4|0
1586987700000|2020-04-15 21:55:00|1182.5|1181.4|1182.5|1181.4|1182.6|1181.5|1182.5|1181.4|0
1586988000000|2020-04-15 22:00:00|1182|1181.5|1183.1|1182.5|1184.2|1183.6|1182|1181.5|105
1586988300000|2020-04-15 22:05:00|1183.2|1182.6|1181.1|1180.5|1183.2|1182.6|1180.9|1180.3|104
1586988600000|2020-04-15 22:10:00|1181.2|1180.6|1178.4|1177.8|1181.4|1180.8|1177.2|1176.6|317
1586988900000|2020-04-15 22:15:00|1178.5|1177.9|1176.9|1176.3|1178.8|1178.2|1176.5|1175.9|137
1586989200000|2020-04-15 22:20:00|1176.8|1176.2|1178.9|1178.3|1179|1178.4|1176.8|1176.2|93
1586989500000|2020-04-15 22:25:00|1179|1178.4|1178.3|1177.7|1179|1178.4|1177.7|1177.1|135
1586989800000|2020-04-15 22:30:00|1178.4|1177.8|1176.9|1176.3|1179|1178.4|1176.9|1176.3|66
1586990100000|2020-04-15 22:35:00|1177|1176.4|1174.9|1174.3|1177.8|1177.2|1174.3|1173.7|165
1586990400000|2020-04-15 22:40:00|1174.8|1174.2|1174|1173.4|1175.1|1174.5|1174|1173.4|64
1586990700000|2020-04-15 22:45:00|1174.1|1173.5|1174.7|1174.1|1174.8|1174.2|1173.8|1173.2|95
1586991000000|2020-04-15 22:50:00|1174.6|1174|1174.5|1173.9|1174.8|1174.2|1173.6|1173|74
1586991300000|2020-04-15 22:55:00|1174.4|1173.8|1174.7|1174.1|1174.8|1174.2|1174.1|1173.5|47
1586991600000|2020-04-15 23:00:00|1174.6|1174|1173.1|1172.5|1174.8|1174.2|1172.5|1171.9|169
1586991900000|2020-04-15 23:05:00|1173|1172.4|1173.5|1172.9|1173.6|1173|1172.8|1172.2|54
1586992200000|2020-04-15 23:10:00|1173.6|1173|1173|1172.4|1173.6|1173|1172.8|1172.2|24
1586992500000|2020-04-15 23:15:00|1173.2|1172.6|1173.9|1173.3|1174|1173.4|1173.1|1172.5|70
1586992800000|2020-04-15 23:20:00|1174.1|1173.5|1173.9|1173.3|1174.7|1174.1|1173.8|1173.2|73
1586993100000|2020-04-15 23:25:00|1174|1173.4|1174.1|1173.5|1174.2|1173.6|1173.6|1173|39
1586993400000|2020-04-15 23:30:00|1174.2|1173.6|1174.4|1173.8|1174.8|1174.2|1174|1173.4|95
1586993700000|2020-04-15 23:35:00|1174.3|1173.7|1174.6|1174|1174.9|1174.3|1173.6|1173|79
1586994000000|2020-04-15 23:40:00|1174.7|1174.1|1175|1174.4|1175.3|1174.7|1174.7|1174.1|46
1586994300000|2020-04-15 23:45:00|1175.2|1174.6|1175.2|1174.6|1175.7|1175.1|1174.8|1174.2|96
1586994600000|2020-04-15 23:50:00|1175.1|1174.5|1173.6|1173|1175.1|1174.5|1173.4|1172.8|160
1586994900000|2020-04-15 23:55:00|1173.7|1173.1|1172.8|1172.2|1174|1173.4|1172.7|1172.1|103
1586995200000|2020-04-16 00:00:00|1172.9|1172.3|1176.7|1176.1|1176.8|1176.2|1172.4|1171.8|139
1586995500000|2020-04-16 00:05:00|1176.5|1175.9|1179.4|1178.8|1179.9|1179.3|1176.5|1175.9|185
1586995800000|2020-04-16 00:10:00|1179.3|1178.7|1177.5|1176.9|1179.3|1178.7|1177.5|1176.9|59
1586996100000|2020-04-16 00:15:00|1177.7|1177.1|1176.1|1175.5|1177.7|1177.1|1175.8|1175.2|53
1586996400000|2020-04-16 00:20:00|1176.2|1175.6|1173.5|1172.9|1176.2|1175.6|1173|1172.4|230
1586996700000|2020-04-16 00:25:00|1173.3|1172.7|1172.5|1171.9|1173.3|1172.7|1171.7|1171.1|112
1586997000000|2020-04-16 00:30:00|1172.4|1171.8|1171.3|1170.7|1172.4|1171.8|1169.4|1168.8|188
1586997300000|2020-04-16 00:35:00|1171.2|1170.6|1168.4|1167.8|1171.3|1170.7|1167.9|1167.3|210
1586997600000|2020-04-16 00:40:00|1168.5|1167.9|1169.5|1168.9|1169.9|1169.3|1168.2|1167.6|148
1586997900000|2020-04-16 00:45:00|1169.6|1169|1170.7|1170.1|1171.2|1170.6|1168.9|1168.3|108
1586998200000|2020-04-16 00:50:00|1170.8|1170.2|1171|1170.4|1171.9|1171.3|1170.8|1170.2|67
1586998500000|2020-04-16 00:55:00|1170.9|1170.3|1172|1171.4|1172.4|1171.8|1170.7|1170.1|56
1586998800000|2020-04-16 01:00:00|1171.9|1171.3|1172.8|1172.2|1173|1172.4|1171.6|1171|45
1586999100000|2020-04-16 01:05:00|1172.7|1172.1|1174.5|1173.9|1174.7|1174.1|1171.3|1170.7|102
1586999400000|2020-04-16 01:10:00|1174.4|1173.8|1172.9|1172.3|1174.6|1174|1172.9|1172.3|79
1586999700000|2020-04-16 01:15:00|1173|1172.4|1174.3|1173.7|1175.4|1174.8|1173|1172.4|102
1587000000000|2020-04-16 01:20:00|1174.5|1173.9|1173.8|1173.2|1175|1174.4|1173.2|1172.6|50
1587000300000|2020-04-16 01:25:00|1173.9|1173.3|1175.6|1175|1175.6|1175|1173.8|1173.2|39
1587000600000|2020-04-16 01:30:00|1175.8|1175.2|1178|1177.4|1179|1178.4|1175.7|1175.1|85
1587000900000|2020-04-16 01:35:00|1177.9|1177.3|1178.7|1178.1|1179.3|1178.7|1177.3|1176.7|37
1587001200000|2020-04-16 01:40:00|1178.8|1178.2|1176.6|1176|1179|1178.4|1176.6|1176|18
1587001500000|2020-04-16 01:45:00|1176.7|1176.1|1176.2|1175.6|1177|1176.4|1174.7|1174.1|66
1587001800000|2020-04-16 01:50:00|1176.1|1175.5|1174.5|1173.9|1176.3|1175.7|1173.7|1173.1|62
1587002100000|2020-04-16 01:55:00|1174.6|1174|1174.7|1174.1|1175.1|1174.5|1173.6|1173|19
1587002400000|2020-04-16 02:00:00|1174.6|1174|1173.7|1173.1|1175|1174.4|1172.6|1172|62
1587002700000|2020-04-16 02:05:00|1173.6|1173|1174|1173.4|1175|1174.4|1173.6|1173|76
1587003000000|2020-04-16 02:10:00|1174.1|1173.5|1175.1|1174.5|1175.3|1174.7|1173.2|1172.6|27
1587003300000|2020-04-16 02:15:00|1175.2|1174.6|1176.7|1176.1|1177.3|1176.7|1175.2|1174.6|85
1587003600000|2020-04-16 02:20:00|1176.6|1176|1178.2|1177.6|1178.8|1178.2|1176.5|1175.9|30
1587003900000|2020-04-16 02:25:00|1178.1|1177.5|1176.3|1175.7|1178.2|1177.6|1175.5|1174.9|35
1587004200000|2020-04-16 02:30:00|1176.4|1175.8|1175.3|1174.7|1176.4|1175.8|1174.3|1173.7|33
1587004500000|2020-04-16 02:35:00|1175.2|1174.6|1176.1|1175.5|1176.8|1176.2|1175.1|1174.5|24
1587004800000|2020-04-16 02:40:00|1176.2|1175.6|1177.3|1176.7|1177.6|1177|1176|1175.4|22
1587005100000|2020-04-16 02:45:00|1177.4|1176.8|1176.5|1175.9|1177.7|1177.1|1175.6|1175|30
1587005400000|2020-04-16 02:50:00|1176.4|1175.8|1175.4|1174.8|1176.6|1176|1175.3|1174.7|28
1587005700000|2020-04-16 02:55:00|1175.6|1175|1174.6|1174|1175.7|1175.1|1174.4|1173.8|15
1587006000000|2020-04-16 03:00:00|1174.7|1174.1|1173|1172.4|1175|1174.4|1172.4|1171.8|28
1587006300000|2020-04-16 03:05:00|1172.9|1172.3|1172|1171.4|1172.9|1172.3|1171.6|1171|24
1587006600000|2020-04-16 03:10:00|1172.1|1171.5|1172.4|1171.8|1173.9|1173.3|1172.1|1171.5|23
1587006900000|2020-04-16 03:15:00|1172.3|1171.7|1172.7|1172.1|1172.7|1172.1|1171.9|1171.3|14
1587007200000|2020-04-16 03:20:00|1172.6|1172|1173.5|1172.9|1173.8|1173.2|1172.6|1172|9
1587007500000|2020-04-16 03:25:00|1173.4|1172.8|1174.8|1174.2|1175.1|1174.5|1172.9|1172.3|31
1587007800000|2020-04-16 03:30:00|1174.9|1174.3|1174.6|1174|1175.8|1175.2|1174.1|1173.5|17
1587008100000|2020-04-16 03:35:00|1174.7|1174.1|1175.7|1175.1|1175.9|1175.3|1174.5|1173.9|8
1587008400000|2020-04-16 03:40:00|1175.5|1174.9|1176.1|1175.5|1176.1|1175.5|1175|1174.4|4
1587008700000|2020-04-16 03:45:00|1176|1175.4|1176.5|1175.9|1177.9|1177.3|1176|1175.4|26
1587009000000|2020-04-16 03:50:00|1176.6|1176|1177|1176.4|1177.6|1177|1176.2|1175.6|24
1587009300000|2020-04-16 03:55:00|1177.1|1176.5|1176.8|1176.2|1177.1|1176.5|1175.8|1175.2|24
1587009600000|2020-04-16 04:00:00|1176.9|1176.3|1177.3|1176.7|1178.1|1177.5|1176.7|1176.1|33
1587009900000|2020-04-16 04:05:00|1177.4|1176.8|1177|1176.4|1177.8|1177.2|1176.8|1176.2|8
1587010200000|2020-04-16 04:10:00|1176.9|1176.3|1177.6|1177|1178.9|1178.3|1176.9|1176.3|34
1587010500000|2020-04-16 04:15:00|1177.7|1177.1|1176.7|1176.1|1178|1177.4|1176.2|1175.6|15
1587010800000|2020-04-16 04:20:00|1176.5|1175.9|1176.9|1176.3|1177.3|1176.7|1176.5|1175.9|7
1587011100000|2020-04-16 04:25:00|1177.1|1176.5|1176.6|1176|1177.2|1176.6|1175.9|1175.3|19
1587011400000|2020-04-16 04:30:00|1176.8|1176.2|1177.3|1176.7|1177.6|1177|1176.4|1175.8|10
1587011700000|2020-04-16 04:35:00|1177.4|1176.8|1177.7|1177.1|1178|1177.4|1176.7|1176.1|16
1587012000000|2020-04-16 04:40:00|1177.6|1177|1177.7|1177.1|1177.9|1177.3|1176.9|1176.3|17
1587012300000|2020-04-16 04:45:00|1177.8|1177.2|1177.8|1177.2|1178|1177.4|1177.4|1176.8|19
1587012600000|2020-04-16 04:50:00|1177.7|1177.1|1180.8|1180.2|1180.9|1180.3|1177.7|1177.1|141
1587012900000|2020-04-16 04:55:00|1180.9|1180.3|1180.2|1179.6|1181.1|1180.5|1179.8|1179.2|41
1587013200000|2020-04-16 05:00:00|1180.3|1179.7|1177.7|1177.1|1180.5|1179.9|1177.4|1176.8|41
1587013500000|2020-04-16 05:05:00|1177.6|1177|1178|1177.4|1178.3|1177.7|1177|1176.4|21
1587013800000|2020-04-16 05:10:00|1178.1|1177.5|1179|1178.4|1179.4|1178.8|1178|1177.4|18
1587014100000|2020-04-16 05:15:00|1179.1|1178.5|1179.8|1179.2|1180.6|1180|1179.1|1178.5|22
1587014400000|2020-04-16 05:20:00|1179.9|1179.3|1181.8|1181.2|1182.2|1181.6|1179.7|1179.1|71
1587014700000|2020-04-16 05:25:00|1181.5|1180.9|1183.2|1182.6|1183.5|1182.9|1181.3|1180.7|162
1587015000000|2020-04-16 05:30:00|1183.3|1182.7|1182.3|1181.7|1183.3|1182.7|1181.8|1181.2|20
1587015300000|2020-04-16 05:35:00|1182.2|1181.6|1181.8|1181.2|1182.6|1182|1181.3|1180.7|26
1587015600000|2020-04-16 05:40:00|1181.9|1181.3|1185.7|1185.1|1186.2|1185.6|1181.4|1180.8|160
1587015900000|2020-04-16 05:45:00|1185.8|1185.2|1185.3|1184.7|1187.2|1186.6|1185.2|1184.6|82
1587016200000|2020-04-16 05:50:00|1185.5|1184.9|1188.3|1187.7|1188.3|1187.7|1185.4|1184.8|47
1587016500000|2020-04-16 05:55:00|1188.2|1187.6|1188.9|1188.3|1189.1|1188.5|1187|1186.4|107
1587016800000|2020-04-16 06:00:00|1188.6|1188|1186.7|1186.1|1188.9|1188.3|1185.6|1185|111
1587017100000|2020-04-16 06:05:00|1186.6|1186|1187.9|1187.3|1188|1187.4|1185.6|1185|76
1587017400000|2020-04-16 06:10:00|1187.8|1187.2|1188.8|1188.2|1189.9|1189.3|1187.6|1187|63
1587017700000|2020-04-16 06:15:00|1188.7|1188.1|1189.6|1189|1189.8|1189.2|1188.1|1187.5|40
1587018000000|2020-04-16 06:20:00|1189.5|1188.9|1190.1|1189.5|1190.4|1189.8|1188.3|1187.7|53
1587018300000|2020-04-16 06:25:00|1190.3|1189.7|1191.6|1191|1192.6|1192|1189.6|1189|135
1587018600000|2020-04-16 06:30:00|1191.7|1191.1|1194.1|1193.5|1194.7|1194.1|1190.8|1190.2|161
1587018900000|2020-04-16 06:35:00|1194.2|1193.6|1194.2|1193.6|1195.2|1194.6|1193|1192.4|104
1587019200000|2020-04-16 06:40:00|1194.3|1193.7|1197.9|1197.3|1198.9|1198.3|1194.3|1193.7|343
1587019500000|2020-04-16 06:45:00|1197.8|1197.2|1196.7|1196.1|1198.7|1198.1|1196.4|1195.8|55
1587019800000|2020-04-16 06:50:00|1196.8|1196.2|1197.7|1197.1|1197.8|1197.2|1195.6|1195|73
1587020100000|2020-04-16 06:55:00|1197.8|1197.2|1197.2|1196.6|1197.8|1197.2|1195.7|1195.1|106
1587020400000|2020-04-16 07:00:00|1197.3|1196.7|1198.1|1197.5|1200|1199.4|1196.7|1196.1|265
1587020700000|2020-04-16 07:05:00|1198|1197.4|1195.6|1195|1199.6|1199|1195.6|1195|160
1587021000000|2020-04-16 07:10:00|1195.4|1194.8|1193.4|1192.8|1195.7|1195.1|1192.9|1192.3|190
1587021300000|2020-04-16 07:15:00|1193.3|1192.7|1192.7|1192.1|1193.9|1193.3|1190.9|1190.3|172
1587021600000|2020-04-16 07:20:00|1193.1|1192.5|1194.3|1193.7|1194.8|1194.2|1192.8|1192.2|192
1587021900000|2020-04-16 07:25:00|1194.2|1193.6|1195.9|1195.3|1196.2|1195.6|1192.7|1192.1|149
1587022200000|2020-04-16 07:30:00|1196|1195.4|1196|1195.4|1198.1|1197.5|1195.7|1195.1|172
1587022500000|2020-04-16 07:35:00|1196.1|1195.5|1197.3|1196.7|1197.9|1197.3|1195.3|1194.7|305
1587022800000|2020-04-16 07:40:00|1197.2|1196.6|1196.3|1195.7|1198|1197.4|1194.3|1193.7|149
1587023100000|2020-04-16 07:45:00|1196.4|1195.8|1196.6|1196|1197|1196.4|1194.8|1194.2|129
1587023400000|2020-04-16 07:50:00|1196.7|1196.1|1197.9|1197.3|1198.7|1198.1|1195.5|1194.9|120
1587023700000|2020-04-16 07:55:00|1197.8|1197.2|1198.3|1197.7|1198.7|1198.1|1197.3|1196.7|119
1587024000000|2020-04-16 08:00:00|1198|1197.4|1196.6|1196|1198.6|1198|1195.6|1195|210
1587024300000|2020-04-16 08:05:00|1196.5|1195.9|1199.1|1198.5|1200.5|1199.9|1196.5|1195.9|207
1587024600000|2020-04-16 08:10:00|1199|1198.4|1197.4|1196.8|1199.3|1198.7|1197.2|1196.6|310
1587024900000|2020-04-16 08:15:00|1197.5|1196.9|1197.7|1197.1|1199.9|1199.3|1197.2|1196.6|175
1587025200000|2020-04-16 08:20:00|1197.8|1197.2|1197.1|1196.5|1198.3|1197.7|1196.4|1195.8|193
1587025500000|2020-04-16 08:25:00|1197|1196.4|1196.4|1195.8|1197.5|1196.9|1196.4|1195.8|100
1587025800000|2020-04-16 08:30:00|1196|1195.4|1197.6|1197|1198.2|1197.6|1195.6|1195|174
1587026100000|2020-04-16 08:35:00|1197.7|1197.1|1196.4|1195.8|1198.6|1198|1196.3|1195.7|100
1587026400000|2020-04-16 08:40:00|1196.5|1195.9|1196.3|1195.7|1196.9|1196.3|1195.8|1195.2|111
1587026700000|2020-04-16 08:45:00|1196.2|1195.6|1196.1|1195.5|1197.2|1196.6|1195.4|1194.8|111
1587027000000|2020-04-16 08:50:00|1196|1195.4|1195.5|1194.9|1197.2|1196.6|1195.1|1194.5|148
1587027300000|2020-04-16 08:55:00|1195.4|1194.8|1195|1194.4|1196.6|1196|1195|1194.4|134
1587027600000|2020-04-16 09:00:00|1195.2|1194.6|1190.4|1189.8|1195.2|1194.6|1190.1|1189.5|183
1587027900000|2020-04-16 09:05:00|1190.3|1189.7|1190.6|1190|1191.6|1191|1189.3|1188.7|185
1587028200000|2020-04-16 09:10:00|1190.5|1189.9|1191.5|1190.9|1192|1191.4|1189.9|1189.3|81
1587028500000|2020-04-16 09:15:00|1191.4|1190.8|1192.3|1191.7|1192.6|1192|1191.1|1190.5|41
1587028800000|2020-04-16 09:20:00|1192.2|1191.6|1189.3|1188.7|1192.2|1191.6|1189|1188.4|97
1587029100000|2020-04-16 09:25:00|1189.4|1188.8|1188.4|1187.8|1190.6|1190|1188.2|1187.6|58
1587029400000|2020-04-16 09:30:00|1188.5|1187.9|1189.2|1188.6|1189.9|1189.3|1188.2|1187.6|112
1587029700000|2020-04-16 09:35:00|1189.3|1188.7|1190.6|1190|1191|1190.4|1188.7|1188.1|96
1587030000000|2020-04-16 09:40:00|1190.4|1189.8|1191.4|1190.8|1191.5|1190.9|1189.2|1188.6|272
1587030300000|2020-04-16 09:45:00|1191.5|1190.9|1190.6|1190|1191.6|1191|1190.5|1189.9|47
1587030600000|2020-04-16 09:50:00|1190.7|1190.1|1189.4|1188.8|1190.9|1190.3|1189.2|1188.6|33
1587030900000|2020-04-16 09:55:00|1189.5|1188.9|1190.1|1189.5|1190.1|1189.5|1188.6|1188|51
1587031200000|2020-04-16 10:00:00|1190.2|1189.6|1186.6|1186|1190.6|1190|1186.6|1186|117
1587031500000|2020-04-16 10:05:00|1186.4|1185.8|1187.9|1187.3|1188|1187.4|1185.4|1184.8|135
1587031800000|2020-04-16 10:10:00|1188|1187.4|1190.2|1189.6|1190.2|1189.6|1187.7|1187.1|88
1587032100000|2020-04-16 10:15:00|1190.1|1189.5|1190.7|1190.1|1190.8|1190.2|1189|1188.4|86
1587032400000|2020-04-16 10:20:00|1190.6|1190|1191.4|1190.8|1191.4|1190.8|1190.4|1189.8|66
1587032700000|2020-04-16 10:25:00|1191.5|1190.9|1193.6|1193|1194.2|1193.6|1191.5|1190.9|118
1587033000000|2020-04-16 10:30:00|1193.7|1193.1|1193.5|1192.9|1193.9|1193.3|1192.8|1192.2|63
1587033300000|2020-04-16 10:35:00|1193.6|1193|1191.5|1190.9|1193.9|1193.3|1191.3|1190.7|86
1587033600000|2020-04-16 10:40:00|1191.3|1190.7|1192.8|1192.2|1193.5|1192.9|1191.3|1190.7|42
1587033900000|2020-04-16 10:45:00|1192.9|1192.3|1191.3|1190.7|1193.4|1192.8|1190.4|1189.8|77
1587034200000|2020-04-16 10:50:00|1191.2|1190.6|1192.4|1191.8|1192.7|1192.1|1190.2|1189.6|84
1587034500000|2020-04-16 10:55:00|1192.3|1191.7|1192.3|1191.7|1192.5|1191.9|1191.5|1190.9|182
1587034800000|2020-04-16 11:00:00|1192|1191.4|1190.6|1190|1192.2|1191.6|1190.6|1190|204
1587035100000|2020-04-16 11:05:00|1190.5|1189.9|1189.6|1189|1191.2|1190.6|1189.3|1188.7|130
1587035400000|2020-04-16 11:10:00|1189.5|1188.9|1191|1190.4|1191|1190.4|1189.3|1188.7|77
1587035700000|2020-04-16 11:15:00|1190.9|1190.3|1191.4|1190.8|1191.8|1191.2|1190.3|1189.7|124
1587036000000|2020-04-16 11:20:00|1191.5|1190.9|1192.6|1192|1192.8|1192.2|1191.4|1190.8|208
1587036300000|2020-04-16 11:25:00|1192.7|1192.1|1192.1|1191.5|1193.2|1192.6|1191.5|1190.9|115
1587036600000|2020-04-16 11:30:00|1192.2|1191.6|1187.2|1186.6|1192.6|1192|1187.1|1186.5|180
1587036900000|2020-04-16 11:35:00|1187.1|1186.5|1185.6|1185|1187.9|1187.3|1185.4|1184.8|143
1587037200000|2020-04-16 11:40:00|1185.4|1184.8|1184.1|1183.5|1186|1185.4|1183.7|1183.1|321
1587037500000|2020-04-16 11:45:00|1184|1183.4|1184.7|1184.1|1186.3|1185.7|1184|1183.4|219
1587037800000|2020-04-16 11:50:00|1184.8|1184.2|1185.1|1184.5|1185.7|1185.1|1184|1183.4|207
1587038100000|2020-04-16 11:55:00|1185|1184.4|1184|1183.4|1185.2|1184.6|1183.8|1183.2|274
1587038400000|2020-04-16 12:00:00|1184.1|1183.5|1183.8|1183.2|1185.5|1184.9|1183.7|1183.1|303
1587038700000|2020-04-16 12:05:00|1183.9|1183.3|1183|1182.4|1184.7|1184.1|1181.7|1181.1|274
1587039000000|2020-04-16 12:10:00|1183.1|1182.5|1182.7|1182.1|1183.9|1183.3|1182.1|1181.5|68
1587039300000|2020-04-16 12:15:00|1182.8|1182.2|1180.2|1179.6|1182.9|1182.3|1180.2|1179.6|249
1587039600000|2020-04-16 12:20:00|1180.3|1179.7|1181.5|1180.9|1181.9|1181.3|1179.5|1178.9|711
1587039900000|2020-04-16 12:25:00|1181.7|1181.1|1183.1|1182.5|1183.8|1183.2|1180.3|1179.7|282
1587040200000|2020-04-16 12:30:00|1182.7|1182.1|1193.6|1193|1196.1|1195.5|1182|1181.4|1498
1587040500000|2020-04-16 12:35:00|1193.5|1192.9|1189.7|1189.1|1194.7|1194.1|1187.7|1187.1|788
1587040800000|2020-04-16 12:40:00|1189.4|1188.8|1186.5|1185.9|1189.8|1189.2|1186.1|1185.5|447
1587041100000|2020-04-16 12:45:00|1186.6|1186|1184.9|1184.3|1187.6|1187|1184.1|1183.5|399
1587041400000|2020-04-16 12:50:00|1185|1184.4|1185.8|1185.2|1186|1185.4|1182.5|1181.9|706
1587041700000|2020-04-16 12:55:00|1185.7|1185.1|1187.7|1187.1|1188.5|1187.9|1185.7|1185.1|285
1587042000000|2020-04-16 13:00:00|1187.6|1187|1189|1188.4|1189.3|1188.7|1186.9|1186.3|248
1587042300000|2020-04-16 13:05:00|1188.8|1188.2|1190.7|1190.1|1190.7|1190.1|1188.5|1187.9|307
1587042600000|2020-04-16 13:10:00|1190.9|1190.3|1191.3|1190.7|1191.7|1191.1|1190.5|1189.9|224
1587042900000|2020-04-16 13:15:00|1191.2|1190.6|1189.7|1189.1|1191.4|1190.8|1188.9|1188.3|506
1587043200000|2020-04-16 13:20:00|1189.5|1188.9|1189|1188.4|1190.3|1189.7|1188.6|1188|301
1587043500000|2020-04-16 13:25:00|1189.1|1188.5|1188.3|1187.7|1189.4|1188.8|1185.6|1185|505
1587043800000|2020-04-16 13:30:00|1188.6|1188|1180.6|1180|1191.1|1190.5|1180.3|1179.7|6032
1587044100000|2020-04-16 13:35:00|1181|1180.4|1181.1|1180.5|1184|1183.4|1176.7|1176.1|3739
1587044400000|2020-04-16 13:40:00|1181.3|1180.7|1186|1185.4|1189.2|1188.6|1181.3|1180.7|2684
1587044700000|2020-04-16 13:45:00|1186.1|1185.5|1180.7|1180.1|1186.7|1186.1|1179.2|1178.6|1898
1587045000000|2020-04-16 13:50:00|1180.6|1180|1178.2|1177.6|1182.9|1182.3|1176.5|1175.9|1572
1587045300000|2020-04-16 13:55:00|1178.1|1177.5|1169.4|1168.8|1179.6|1179|1168.9|1168.3|2813
1587045600000|2020-04-16 14:00:00|1169.1|1168.5|1170.3|1169.7|1173.6|1173|1168.9|1168.3|3545
1587045900000|2020-04-16 14:05:00|1170.4|1169.8|1165.4|1164.8|1173.1|1172.5|1165.2|1164.6|3840
1587046200000|2020-04-16 14:10:00|1165.3|1164.7|1160.7|1160.1|1165.8|1165.2|1160.5|1159.9|3926
1587046500000|2020-04-16 14:15:00|1161|1160.4|1164.5|1163.9|1166.2|1165.6|1160.5|1159.9|3580
1587046800000|2020-04-16 14:20:00|1164.6|1164|1165|1164.4|1166.8|1166.2|1163.4|1162.8|2065
1587047100000|2020-04-16 14:25:00|1164.8|1164.2|1170.9|1170.3|1171|1170.4|1164.2|1163.6|2039
1587047400000|2020-04-16 14:30:00|1171.2|1170.6|1170.1|1169.5|1173|1172.4|1167.4|1166.8|2652
1587047700000|2020-04-16 14:35:00|1170.2|1169.6|1165|1164.4|1171.6|1171|1165|1164.4|1770
1587048000000|2020-04-16 14:40:00|1164.9|1164.3|1172.4|1171.8|1173.2|1172.6|1163.9|1163.3|2020
1587048300000|2020-04-16 14:45:00|1172.5|1171.9|1171.1|1170.5|1173.2|1172.6|1169.1|1168.5|1161
1587048600000|2020-04-16 14:50:00|1171.2|1170.6|1174.3|1173.7|1174.6|1174|1170|1169.4|1125
1587048900000|2020-04-16 14:55:00|1174.2|1173.6|1182|1181.4|1183.4|1182.8|1174.1|1173.5|3193
1587049200000|2020-04-16 15:00:00|1182.3|1181.7|1180.5|1179.9|1182.5|1181.9|1178.4|1177.8|1163
1587049500000|2020-04-16 15:05:00|1180.7|1180.1|1182.8|1182.2|1184.9|1184.3|1179.8|1179.2|2210
1587049800000|2020-04-16 15:10:00|1183|1182.4|1178.8|1178.2|1183.8|1183.2|1178.7|1178.1|1854
1587050100000|2020-04-16 15:15:00|1178.9|1178.3|1176.8|1176.2|1179.4|1178.8|1174.7|1174.1|3278
1587050400000|2020-04-16 15:20:00|1176.9|1176.3|1173.8|1173.2|1177.8|1177.2|1173.7|1173.1|2091
1587050700000|2020-04-16 15:25:00|1173.9|1173.3|1171|1170.4|1175.7|1175.1|1171|1170.4|2652
1587051000000|2020-04-16 15:30:00|1170.9|1170.3|1168.7|1168.1|1173.3|1172.7|1168.4|1167.8|2346
1587051300000|2020-04-16 15:35:00|1168.8|1168.2|1170.1|1169.5|1171.5|1170.9|1167.5|1166.9|1292
1587051600000|2020-04-16 15:40:00|1170.2|1169.6|1169.8|1169.2|1172.8|1172.2|1169.6|1169|1192
1587051900000|2020-04-16 15:45:00|1170|1169.4|1167.6|1167|1170.9|1170.3|1167.3|1166.7|1784
1587052200000|2020-04-16 15:50:00|1167.7|1167.1|1176|1175.4|1176.5|1175.9|1167.7|1167.1|1602
1587052500000|2020-04-16 15:55:00|1176.1|1175.5|1172.9|1172.3|1176.1|1175.5|1172.2|1171.6|1899
1587052800000|2020-04-16 16:00:00|1173|1172.4|1167.9|1167.3|1174.5|1173.9|1166.3|1165.7|2330
1587053100000|2020-04-16 16:05:00|1167.8|1167.2|1163.3|1162.7|1167.9|1167.3|1163|1162.4|1704
1587053400000|2020-04-16 16:10:00|1163.4|1162.8|1161.9|1161.3|1164.5|1163.9|1161.6|1161|1650
1587053700000|2020-04-16 16:15:00|1161.8|1161.2|1158|1157.4|1163.9|1163.3|1157|1156.4|2559
1587054000000|2020-04-16 16:20:00|1158.3|1157.7|1156.4|1155.8|1158.5|1157.9|1155.1|1154.5|2074
1587054300000|2020-04-16 16:25:00|1156.3|1155.7|1159.2|1158.6|1160.5|1159.9|1156.1|1155.5|1564
1587054600000|2020-04-16 16:30:00|1159.1|1158.5|1154.6|1154|1159.4|1158.8|1153.1|1152.5|1614
1587054900000|2020-04-16 16:35:00|1154.5|1153.9|1155.3|1154.7|1155.9|1155.3|1153|1152.4|1613
1587055200000|2020-04-16 16:40:00|1155.1|1154.5|1159.3|1158.7|1159.8|1159.2|1154.8|1154.2|1673
1587055500000|2020-04-16 16:45:00|1159.2|1158.6|1159.9|1159.3|1160.5|1159.9|1157.2|1156.6|957
1587055800000|2020-04-16 16:50:00|1159.7|1159.1|1157.7|1157.1|1161.6|1161|1157.5|1156.9|2135
1587056100000|2020-04-16 16:55:00|1157.6|1157|1159.1|1158.5|1160.4|1159.8|1156.1|1155.5|1774
1587056400000|2020-04-16 17:00:00|1159.2|1158.6|1157.8|1157.2|1161.1|1160.5|1157.6|1157|1176
1587056700000|2020-04-16 17:05:00|1157.9|1157.3|1158.1|1157.5|1160.8|1160.2|1157.6|1157|1596
1587057000000|2020-04-16 17:10:00|1157.9|1157.3|1159.9|1159.3|1160.1|1159.5|1156.9|1156.3|1542
1587057300000|2020-04-16 17:15:00|1159.5|1158.9|1160.3|1159.7|1161.1|1160.5|1158|1157.4|1287
1587057600000|2020-04-16 17:20:00|1160.2|1159.6|1159.2|1158.6|1161|1160.4|1158.2|1157.6|1578
1587057900000|2020-04-16 17:25:00|1159.1|1158.5|1161.3|1160.7|1161.8|1161.2|1158.4|1157.8|1268
1587058200000|2020-04-16 17:30:00|1161.4|1160.8|1164|1163.4|1164.1|1163.5|1160.7|1160.1|1260
1587058500000|2020-04-16 17:35:00|1164.1|1163.5|1162|1161.4|1165|1164.4|1162|1161.4|1429
1587058800000|2020-04-16 17:40:00|1161.9|1161.3|1163.6|1163|1164.6|1164|1161.8|1161.2|986
1587059100000|2020-04-16 17:45:00|1163.5|1162.9|1162.1|1161.5|1164.1|1163.5|1161.8|1161.2|1058
1587059400000|2020-04-16 17:50:00|1162.2|1161.6|1159.5|1158.9|1163.5|1162.9|1159|1158.4|1610
1587059700000|2020-04-16 17:55:00|1159.6|1159|1159.5|1158.9|1160.4|1159.8|1158.3|1157.7|1143
1587060000000|2020-04-16 18:00:00|1159.4|1158.8|1161.5|1160.9|1161.6|1161|1156.4|1155.8|1047
1587060300000|2020-04-16 18:05:00|1161.6|1161|1165.5|1164.9|1165.5|1164.9|1159.9|1159.3|680
1587060600000|2020-04-16 18:10:00|1165.4|1164.8|1165.8|1165.2|1166|1165.4|1163.7|1163.1|1047
1587060900000|2020-04-16 18:15:00|1165.7|1165.1|1165.4|1164.8|1167.3|1166.7|1164.1|1163.5|1994
1587061200000|2020-04-16 18:20:00|1165.5|1164.9|1163.2|1162.6|1165.7|1165.1|1162.4|1161.8|1068
1587061500000|2020-04-16 18:25:00|1163.1|1162.5|1163.5|1162.9|1165|1164.4|1161.7|1161.1|1795
1587061800000|2020-04-16 18:30:00|1163.3|1162.7|1165.2|1164.6|1165.8|1165.2|1162.9|1162.3|1398
1587062100000|2020-04-16 18:35:00|1165.1|1164.5|1167.3|1166.7|1169.6|1169|1164.7|1164.1|1610
1587062400000|2020-04-16 18:40:00|1167.2|1166.6|1165.2|1164.6|1167.8|1167.2|1162.5|1161.9|2708
1587062700000|2020-04-16 18:45:00|1165.4|1164.8|1164|1163.4|1166.3|1165.7|1163.6|1163|1070
1587063000000|2020-04-16 18:50:00|1163.9|1163.3|1164.7|1164.1|1165.4|1164.8|1161.8|1161.2|1265
1587063300000|2020-04-16 18:55:00|1164.8|1164.2|1165.7|1165.1|1166.6|1166|1164|1163.4|598
1587063600000|2020-04-16 19:00:00|1165.5|1164.9|1165.1|1164.5|1166.8|1166.2|1164.1|1163.5|902
1587063900000|2020-04-16 19:05:00|1165.2|1164.6|1164.6|1164|1166.9|1166.3|1164.2|1163.6|1550
1587064200000|2020-04-16 19:10:00|1164.5|1163.9|1162.6|1162|1165.3|1164.7|1162.3|1161.7|1966
1587064500000|2020-04-16 19:15:00|1162.5|1161.9|1163.1|1162.5|1164.7|1164.1|1161|1160.4|1276
1587064800000|2020-04-16 19:20:00|1163.3|1162.7|1166.8|1166.2|1166.9|1166.3|1162.5|1161.9|1005
1587065100000|2020-04-16 19:25:00|1166.7|1166.1|1169.3|1168.7|1169.6|1169|1164.9|1164.3|1716
1587065400000|2020-04-16 19:30:00|1169.5|1168.9|1172.8|1172.2|1173.3|1172.7|1169.5|1168.9|2289
1587065700000|2020-04-16 19:35:00|1172.9|1172.3|1172.9|1172.3|1173.7|1173.1|1171.5|1170.9|1023
1587066000000|2020-04-16 19:40:00|1173|1172.4|1173.2|1172.6|1174.6|1174|1171.7|1171.1|916
1587066300000|2020-04-16 19:45:00|1173.3|1172.7|1173.1|1172.5|1175.2|1174.6|1173.1|1172.5|1315
1587066600000|2020-04-16 19:50:00|1173.2|1172.6|1177.7|1177.1|1178|1177.4|1173.2|1172.6|4210
1587066900000|2020-04-16 19:55:00|1177.6|1177|1177.4|1176.8|1179.1|1178.5|1176.3|1175.7|11780
1587067200000|2020-04-16 20:00:00|1177.8|1177.2|1175.9|1175.3|1177.8|1177.2|1173.4|1172.8|3875
1587067500000|2020-04-16 20:05:00|1176|1175.4|1178.4|1177.8|1178.4|1177.8|1175.8|1175.2|1693
1587067800000|2020-04-16 20:10:00|1178.3|1177.7|1178.3|1177.2|1179.1|1178.5|1177.6|1177|2297
1587068100000|2020-04-16 20:15:00|1178.2|1177.1|1177.8|1176.7|1178.2|1177.1|1177.6|1176.5|1
1587068400000|2020-04-16 20:20:00|1177.7|1176.6|1178|1176.9|1178.1|1177|1177.7|1176.6|0
1587068700000|2020-04-16 20:25:00|1178.1|1177|1178.1|1177|1178.2|1177.1|1177.9|1176.8|0
1587069000000|2020-04-16 20:30:00|1178.3|1177.2|1182.1|1181.5|1182.9|1182.3|1178.3|1177.2|350
1587069300000|2020-04-16 20:35:00|1181.9|1181.3|1185.4|1184.8|1185.8|1185.2|1181.8|1181.2|261
1587069600000|2020-04-16 20:40:00|1185.5|1184.9|1189.6|1189|1190.4|1189.8|1185.2|1184.6|769
1587069900000|2020-04-16 20:45:00|1189.2|1188.6|1196.8|1196.2|1196.9|1196.3|1188.9|1188.3|1095
1587070200000|2020-04-16 20:50:00|1196.7|1196.1|1201.8|1201.2|1202.4|1201.8|1195.8|1195.2|1717
1587070500000|2020-04-16 20:55:00|1202|1201.4|1211.4|1210.3|1211.5|1210.9|1201.4|1200.8|1735
1587070800000|2020-04-16 21:00:00|1211.3|1210.2|1214.1|1213|1217.6|1216.5|1211.2|1210.1|0
1587071100000|2020-04-16 21:05:00|1213.9|1212.8|1213.4|1212.3|1215.2|1214.1|1212|1210.9|0
1587071400000|2020-04-16 21:10:00|1213.1|1212|1216.5|1215.4|1217.9|1216.8|1212.3|1211.2|0
1587071700000|2020-04-16 21:15:00|1216.3|1215.2|1220.3|1219.2|1220.7|1219.6|1215.2|1214.1|0
1587072000000|2020-04-16 21:20:00|1220.4|1219.3|1221.4|1220.3|1221.6|1220.5|1220.1|1219|0
1587072300000|2020-04-16 21:25:00|1221.5|1220.4|1221.8|1220.7|1221.8|1220.7|1220.4|1219.3|0
1587072600000|2020-04-16 21:30:00|1222|1220.9|1226.4|1225.3|1226.4|1225.3|1222|1220.9|0
1587072900000|2020-04-16 21:35:00|1226.3|1225.2|1226.9|1225.8|1227.3|1226.2|1225.2|1224.1|0
1587073200000|2020-04-16 21:40:00|1226.8|1225.7|1229.7|1228.6|1230.6|1229.5|1226.8|1225.7|0
1587073500000|2020-04-16 21:45:00|1229.8|1228.7|1226.4|1225.3|1229.9|1228.8|1225.4|1224.3|0
1587073800000|2020-04-16 21:50:00|1226.3|1225.2|1224.7|1223.6|1228.5|1227.4|1224.2|1223.1|0
1587074100000|2020-04-16 21:55:00|1224.9|1223.8|1222.4|1221.3|1224.9|1223.8|1220.4|1219.3|0
1587074400000|2020-04-16 22:00:00|1237.2|1236.6|1230.1|1229.5|1237.5|1236.9|1230|1229.4|1247
1587074700000|2020-04-16 22:05:00|1230.2|1229.6|1228.8|1228.2|1232.8|1232.2|1228.5|1227.9|1020
1587075000000|2020-04-16 22:10:00|1228.7|1228.1|1229|1228.4|1229.4|1228.8|1227.6|1227|711
1587075300000|2020-04-16 22:15:00|1228.8|1228.2|1231|1230.4|1231.1|1230.5|1227.7|1227.1|860
1587075600000|2020-04-16 22:20:00|1230.9|1230.3|1233.6|1233|1235.5|1234.9|1230.9|1230.3|995
1587075900000|2020-04-16 22:25:00|1233.7|1233.1|1235.3|1234.7|1235.3|1234.7|1231.5|1230.9|493
1587076200000|2020-04-16 22:30:00|1235.4|1234.8|1233.1|1232.5|1235.7|1235.1|1232.9|1232.3|580
1587076500000|2020-04-16 22:35:00|1233|1232.4|1235.8|1235.2|1235.9|1235.3|1232.7|1232.1|294
1587076800000|2020-04-16 22:40:00|1235.9|1235.3|1237.5|1236.9|1237.5|1236.9|1235.6|1235|249
1587077100000|2020-04-16 22:45:00|||||||||111
1587077400000|2020-04-16 22:50:00|||||||||26
1587077700000|2020-04-16 22:55:00|||||||||29
1587078300000|2020-04-16 23:05:00|||||||||4
1587078600000|2020-04-16 23:10:00|||||||||11
1587078900000|2020-04-16 23:15:00|||||||||11
1587079200000|2020-04-16 23:20:00|||||||||7
1587079500000|2020-04-16 23:25:00|||||||||8
1587079800000|2020-04-16 23:30:00|||||||||10
1587080100000|2020-04-16 23:35:00|||||||||9
1587080400000|2020-04-16 23:40:00|||||||||3
1587080700000|2020-04-16 23:45:00|1237.4|1236.8|1237.5|1236.9|1237.5|1236.9|1236.3|1235.7|485
1587081000000|2020-04-16 23:50:00|1237.4|1236.8|1236.3|1235.7|1237.5|1236.9|1234.9|1234.3|371
1587081300000|2020-04-16 23:55:00|1236.4|1235.8|1237.5|1236.9|1237.5|1236.9|1236.3|1235.7|264
1587081600000|2020-04-17 00:00:00|1236.7|1236.1|1236.2|1235.6|1237.4|1236.8|1235.3|1234.7|64
1587081900000|2020-04-17 00:05:00|1236.3|1235.7|1236|1235.4|1236.3|1235.7|1235.5|1234.9|252
1587082200000|2020-04-17 00:10:00|1236.1|1235.5|1236.5|1235.9|1236.9|1236.3|1235.1|1234.5|255
1587082500000|2020-04-17 00:15:00|1236.6|1236|1234.7|1234.1|1236.7|1236.1|1234.3|1233.7|399
1587082800000|2020-04-17 00:20:00|1234.8|1234.2|1230.9|1230.3|1234.8|1234.2|1230.8|1230.2|373
1587083100000|2020-04-17 00:25:00|1231|1230.4|1231.4|1230.8|1231.5|1230.9|1229.6|1229|232
1587083400000|2020-04-17 00:30:00|1231.5|1230.9|1234.1|1233.5|1234.3|1233.7|1231.5|1230.9|172
1587083700000|2020-04-17 00:35:00|1233.9|1233.3|1237|1236.4|1237|1236.4|1233.3|1232.7|535
1587084000000|2020-04-17 00:40:00|1236.9|1236.3|1237|1236.4|1237|1236.4|1236.9|1236.3|62
1587084300000|2020-04-17 00:45:00|1236.9|1236.3|1237|1236.4|1237|1236.4|1236.2|1235.6|121
1587084600000|2020-04-17 00:50:00|1237.5|1236.9|1237.5|1236.9|1237.5|1236.9|1237.5|1236.9|31
1587084900000|2020-04-17 00:55:00|||||||||24
1587085500000|2020-04-17 01:05:00|||||||||3
1587085800000|2020-04-17 01:10:00|||||||||2
1587086100000|2020-04-17 01:15:00|||||||||1
1587086700000|2020-04-17 01:25:00|||||||||13
1587087000000|2020-04-17 01:30:00|||||||||3
1587087300000|2020-04-17 01:35:00|||||||||1
1587087600000|2020-04-17 01:40:00|||||||||1
1587087900000|2020-04-17 01:45:00|||||||||52
1587088800000|2020-04-17 02:00:00|||||||||6
1587089100000|2020-04-17 02:05:00|||||||||3
1587090900000|2020-04-17 02:35:00|||||||||1
1587091800000|2020-04-17 02:50:00|||||||||1
1587092400000|2020-04-17 03:00:00|1237|1236.4|1237.5|1236.9|1237.5|1236.9|1237|1236.4|0
1587092700000|2020-04-17 03:05:00|||||||||1
1587093000000|2020-04-17 03:10:00|||||||||1
1587093900000|2020-04-17 03:25:00|||||||||2
1587094200000|2020-04-17 03:30:00|||||||||2
1587094500000|2020-04-17 03:35:00|||||||||23
1587094800000|2020-04-17 03:40:00|1243|1242.4|1243|1242.4|1243|1242.4|1243|1242.4|15
1587095400000|2020-04-17 03:50:00|1249.2|1236.2|1236.8|1236.2|1249.2|1242.4|1236.8|1236.2|0
1587096300000|2020-04-17 04:05:00|||||||||1
1587096600000|2020-04-17 04:10:00|||||||||5
1587097200000|2020-04-17 04:20:00|||||||||2
1587097500000|2020-04-17 04:25:00|||||||||8
1587098100000|2020-04-17 04:35:00|||||||||4
1587102600000|2020-04-17 05:50:00|||||||||7
1587102900000|2020-04-17 05:55:00|||||||||17
1587103200000|2020-04-17 06:00:00|||||||||101
1587103500000|2020-04-17 06:05:00|||||||||133
1587103800000|2020-04-17 06:10:00|1236.7|1236.1|1236|1235.4|1236.8|1236.2|1236|1235.4|77
1587104100000|2020-04-17 06:15:00|1236.1|1235.5|1235.6|1235|1236.8|1236.2|1235.5|1234.9|164
1587104400000|2020-04-17 06:20:00|1235.7|1235.1|1236.4|1235.8|1236.8|1236.2|1235.3|1234.7|135
1587104700000|2020-04-17 06:25:00|1236.7|1236.1|1233.5|1232.9|1236.8|1236.2|1233.5|1232.9|163
1587105000000|2020-04-17 06:30:00|1233.6|1233|1232.6|1232|1233.6|1233|1231.6|1231|296
1587105300000|2020-04-17 06:35:00|1232.2|1231.6|1232.5|1231.9|1233.2|1232.6|1231|1230.4|118
1587105600000|2020-04-17 06:40:00|1232.4|1231.8|1232.4|1231.8|1233.2|1232.6|1231.6|1231|202
1587105900000|2020-04-17 06:45:00|1232.3|1231.7|1233.1|1232.5|1233.5|1232.9|1231.7|1231.1|117
1587106200000|2020-04-17 06:50:00|1234.4|1233.8|1233.3|1232.7|1234.9|1234.3|1232.9|1232.3|90
1587106500000|2020-04-17 06:55:00|1233.4|1232.8|1233.1|1232.5|1234.8|1234.2|1233|1232.4|63
1587106800000|2020-04-17 07:00:00|1233.7|1233.1|1231.4|1230.8|1234|1233.4|1230.8|1230.2|115
1587107100000|2020-04-17 07:05:00|1231.1|1230.5|1229.8|1229.2|1231.9|1231.3|1229.6|1229|242
1587107400000|2020-04-17 07:10:00|1229.9|1229.3|1229.7|1229.1|1230.6|1230|1228.6|1228|188
1587107700000|2020-04-17 07:15:00|1229.8|1229.2|1230.9|1230.3|1232.2|1231.6|1229.4|1228.8|407
1587108000000|2020-04-17 07:20:00|1230.8|1230.2|1231.8|1231.2|1231.8|1231.2|1229.8|1229.2|186
1587108300000|2020-04-17 07:25:00|1231.6|1231|1233.2|1232.6|1233.6|1233|1231.5|1230.9|152
1587108600000|2020-04-17 07:30:00|1233.6|1233|1230.3|1229.7|1233.9|1233.3|1229.5|1228.9|113
1587108900000|2020-04-17 07:35:00|1229.6|1229|1230.7|1230.1|1231.3|1230.7|1228.8|1228.2|246
1587109200000|2020-04-17 07:40:00|1230.6|1230|1230.9|1230.3|1232.2|1231.6|1230.1|1229.5|964
1587109500000|2020-04-17 07:45:00|1231|1230.4|1229.6|1229|1232.8|1232.2|1229.4|1228.8|1204
1587109800000|2020-04-17 07:50:00|1229.5|1228.9|1231.8|1231.2|1232.2|1231.6|1229.3|1228.7|312
1587110100000|2020-04-17 07:55:00|1231.5|1230.9|1233.4|1232.8|1234.1|1233.5|1230.3|1229.7|244
1587110400000|2020-04-17 08:00:00|1232.8|1232.2|1236.7|1236.1|1236.8|1236.2|1232.8|1232.2|405
1587110700000|2020-04-17 08:05:00|1236.8|1236.2|1236.8|1236.2|1236.8|1236.2|1235.6|1235|178
1587111000000|2020-04-17 08:10:00|||||||||73
1587111300000|2020-04-17 08:15:00|1236.6|1236|1236.8|1236.2|1236.8|1236.2|1235.8|1235.2|187
1587111600000|2020-04-17 08:20:00|1236.7|1236.1|1236.8|1236.2|1236.8|1236.2|1236.6|1236|56
1587111900000|2020-04-17 08:25:00|1236.7|1236.1|1236.1|1235.5|1236.8|1236.2|1235.9|1235.3|142
1587112200000|2020-04-17 08:30:00|1236|1235.4|1236.8|1236.2|1236.8|1236.2|1234.6|1234|257
1587112500000|2020-04-17 08:35:00|1236.7|1236.1|1236.5|1235.9|1236.8|1236.2|1235.6|1235|67
1587112800000|2020-04-17 08:40:00|1236.4|1235.8|1236.8|1236.2|1236.8|1236.2|1236|1235.4|46
1587113100000|2020-04-17 08:45:00|||||||||5
1587113400000|2020-04-17 08:50:00|1236.7|1236.1|1235.2|1234.6|1236.8|1236.2|1235.2|1234.6|115
1587113700000|2020-04-17 08:55:00|1235.1|1234.5|1232.7|1232.1|1235.5|1234.9|1232.7|1232.1|189
1587114000000|2020-04-17 09:00:00|1232.8|1232.2|1233|1232.4|1233.2|1232.6|1231.3|1230.7|134
1587114300000|2020-04-17 09:05:00|1233.8|1233.2|1232.8|1232.2|1234|1233.4|1231.6|1231|142
1587114600000|2020-04-17 09:10:00|1232.9|1232.3|1235.7|1235.1|1236.7|1236.1|1232.9|1232.3|152
1587114900000|2020-04-17 09:15:00|1236.1|1235.5|1234.7|1234.1|1236.8|1236.2|1234.7|1234.1|152
1587115200000|2020-04-17 09:20:00|1234.9|1234.3|1234.4|1233.8|1236.5|1235.9|1233.7|1233.1|105
1587115500000|2020-04-17 09:25:00|1234.5|1233.9|1233.5|1232.9|1235.3|1234.7|1233|1232.4|49
1587115800000|2020-04-17 09:30:00|1233.6|1233|1233.1|1232.5|1233.6|1233|1230.9|1230.3|82
1587116100000|2020-04-17 09:35:00|1233.3|1232.7|1236|1235.4|1236|1235.4|1233.3|1232.7|26
1587116400000|2020-04-17 09:40:00|1235.6|1235|1235.7|1235.1|1236.8|1236.2|1235.6|1235|97
1587116700000|2020-04-17 09:45:00|1236.1|1235.5|1236.7|1236.1|1236.8|1236.2|1234.1|1233.5|64
1587117000000|2020-04-17 09:50:00|1236.8|1236.2|1236.8|1236.2|1236.8|1236.2|1236.8|1236.2|8
1587117300000|2020-04-17 09:55:00|1236.7|1236.1|1236.8|1236.2|1236.8|1236.2|1235.8|1235.2|60
1587117600000|2020-04-17 10:00:00|1256.8|1255.7|1236.5|1235.4|1257.6|1256.5|1236.5|1235.4|17
1587117900000|2020-04-17 10:05:00|1236.3|1235.7|1236.8|1236.2|1236.8|1236.2|1236.3|1235.7|1
1587118200000|2020-04-17 10:10:00|||||||||6
1587125100000|2020-04-17 12:05:00|1236.7|1236.1|1236.3|1235.7|1236.8|1236.2|1236.3|1235.7|28
1587125400000|2020-04-17 12:10:00|1236.8|1236.2|1236.8|1236.2|1236.8|1236.2|1236.8|1236.2|2
1587125700000|2020-04-17 12:15:00|1236.7|1236.1|1236.8|1236.2|1236.8|1236.2|1236.5|1235.9|50
1587126000000|2020-04-17 12:20:00|||||||||14
1587126300000|2020-04-17 12:25:00|1236.7|1236.1|1236.8|1236.2|1236.8|1236.2|1236.1|1235.5|117
1587126600000|2020-04-17 12:30:00|1236.3|1235.7|1235.8|1235.2|1236.6|1236|1235.2|1234.6|313
1587126900000|2020-04-17 12:35:00|1235.9|1235.3|1234.8|1234.2|1236.6|1236|1234.1|1233.5|397
1587127200000|2020-04-17 12:40:00|1235.1|1234.5|1231.7|1231.1|1235.2|1234.6|1231.5|1230.9|428
1587127500000|2020-04-17 12:45:00|1231.4|1230.8|1232.5|1231.9|1232.8|1232.2|1230.5|1229.9|585
1587127800000|2020-04-17 12:50:00|1232.6|1232|1230.8|1230.2|1232.9|1232.3|1230.2|1229.6|203
1587128100000|2020-04-17 12:55:00|1231.2|1230.6|1230.9|1230.3|1231.4|1230.8|1230.4|1229.8|239
1587128400000|2020-04-17 13:00:00|1230.8|1230.2|1231.5|1230.9|1232.2|1231.6|1230.6|1230|384
1587128700000|2020-04-17 13:05:00|1231.8|1231.2|1228.5|1227.9|1232.4|1231.8|1228.1|1227.5|999
1587129000000|2020-04-17 13:10:00|1228.8|1228.2|1229.9|1229.3|1230|1229.4|1227.1|1226.5|603
1587129300000|2020-04-17 13:15:00|1229.8|1229.2|1228.1|1227.5|1230.3|1229.7|1227.4|1226.8|541
1587129600000|2020-04-17 13:20:00|1228.2|1227.6|1228.3|1227.7|1229.1|1228.5|1226.7|1226.1|752
1587129900000|2020-04-17 13:25:00|1228.2|1227.6|1227.2|1226.6|1229|1228.4|1226.1|1225.5|1590
1587130200000|2020-04-17 13:30:00|1226.5|1225.9|1223.7|1223.1|1228.5|1227.9|1215.9|1215.3|9224
1587130500000|2020-04-17 13:35:00|1223.6|1223|1226|1225.4|1227|1226.4|1220.4|1219.8|5774
1587130800000|2020-04-17 13:40:00|1226.1|1225.5|1223.3|1222.7|1226.2|1225.6|1219.3|1218.7|3734
1587131100000|2020-04-17 13:45:00|1223.2|1222.6|1227.7|1227.1|1228.2|1227.6|1223.1|1222.5|3092
1587131400000|2020-04-17 13:50:00|1227.9|1227.3|1225.2|1224.6|1227.9|1227.3|1223.8|1223.2|1870
1587131700000|2020-04-17 13:55:00|1225|1224.4|1233.4|1232.8|1234|1233.4|1225|1224.4|2659
1587132000000|2020-04-17 14:00:00|1233.7|1233.1|1228.1|1227.5|1233.7|1233.1|1225.4|1224.8|3448
1587132300000|2020-04-17 14:05:00|1228|1227.4|1225.4|1224.8|1228.7|1228.1|1224.3|1223.7|3324
1587132600000|2020-04-17 14:10:00|1225.5|1224.9|1219.8|1219.2|1227.2|1226.6|1218.2|1217.6|2799
1587132900000|2020-04-17 14:15:00|1219.7|1219.1|1216.2|1215.6|1222|1221.4|1214.3|1213.7|3136
1587133200000|2020-04-17 14:20:00|1216|1215.4|1217.5|1216.9|1219.4|1218.8|1215|1214.4|2282
1587133500000|2020-04-17 14:25:00|1217.7|1217.1|1216.6|1216|1220.3|1219.7|1216.4|1215.8|1793
1587133800000|2020-04-17 14:30:00|1216.4|1215.8|1213.7|1213.1|1218.2|1217.6|1213.2|1212.6|1802
1587134100000|2020-04-17 14:35:00|1213.4|1212.8|1212|1211.4|1213.9|1213.3|1208.9|1208.3|2030
1587134400000|2020-04-17 14:40:00|1211.9|1211.3|1214.5|1213.9|1215.5|1214.9|1211|1210.4|2437
1587134700000|2020-04-17 14:45:00|1214.4|1213.8|1210.9|1210.3|1214.6|1214|1210.8|1210.2|1369
1587135000000|2020-04-17 14:50:00|1211.4|1210.8|1216|1215.4|1216|1215.4|1211.3|1210.7|1089
1587135300000|2020-04-17 14:55:00|1215.9|1215.3|1213.4|1212.8|1217.7|1217.1|1213.4|1212.8|1310
1587135600000|2020-04-17 15:00:00|1213.5|1212.9|1215.6|1215|1217.9|1217.3|1211.9|1211.3|1376
1587135900000|2020-04-17 15:05:00|1215.5|1214.9|1217.6|1217|1219.1|1218.5|1214|1213.4|1016
1587136200000|2020-04-17 15:10:00|1217.5|1216.9|1215.6|1215|1218.1|1217.5|1213.9|1213.3|761
1587136500000|2020-04-17 15:15:00|1215.9|1215.3|1216|1215.4|1217.3|1216.7|1212.5|1211.9|768
1587136800000|2020-04-17 15:20:00|1215.8|1215.2|1215.2|1214.6|1216.7|1216.1|1212.5|1211.9|869
1587137100000|2020-04-17 15:25:00|1215.3|1214.7|1213.5|1212.9|1216.1|1215.5|1211.8|1211.2|919
1587137400000|2020-04-17 15:30:00|1213.3|1212.7|1218.9|1218.3|1219|1218.4|1212.2|1211.6|1533
1587137700000|2020-04-17 15:35:00|1219.1|1218.5|1220.6|1220|1221.9|1221.3|1218.8|1218.2|1743
1587138000000|2020-04-17 15:40:00|1220.7|1220.1|1220.4|1219.8|1223.1|1222.5|1220|1219.4|1143
1587138300000|2020-04-17 15:45:00|1220.6|1220|1220.7|1220.1|1222.1|1221.5|1218.7|1218.1|983
1587138600000|2020-04-17 15:50:00|1220.2|1219.6|1220.1|1219.5|1220.9|1220.3|1217.3|1216.7|1153
1587138900000|2020-04-17 15:55:00|1220.3|1219.7|1219.7|1219.1|1220.7|1220.1|1217.5|1216.9|1661
1587139200000|2020-04-17 16:00:00|1219.6|1219|1219.7|1219.1|1220.5|1219.9|1217.6|1217|1077
1587139500000|2020-04-17 16:05:00|1219.8|1219.2|1218.9|1218.3|1221.2|1220.6|1217.8|1217.2|1386
1587139800000|2020-04-17 16:10:00|1218.8|1218.2|1220.4|1219.8|1221.8|1221.2|1217.8|1217.2|924
1587140100000|2020-04-17 16:15:00|1220.2|1219.6|1223.4|1222.8|1223.6|1223|1218.6|1218|1750
1587140400000|2020-04-17 16:20:00|1223.5|1222.9|1219.6|1219|1223.5|1222.9|1219.5|1218.9|1258
1587140700000|2020-04-17 16:25:00|1219.8|1219.2|1218.2|1217.6|1220.3|1219.7|1217.7|1217.1|1182
1587141000000|2020-04-17 16:30:00|1218.3|1217.7|1219.6|1219|1219.9|1219.3|1217.5|1216.9|796
1587141300000|2020-04-17 16:35:00|1219.5|1218.9|1222.4|1221.8|1222.9|1222.3|1219.3|1218.7|1172
1587141600000|2020-04-17 16:40:00|1222.5|1221.9|1223.5|1222.9|1224.5|1223.9|1222.3|1221.7|1597
1587141900000|2020-04-17 16:45:00|1223.6|1223|1225.8|1225.2|1226|1225.4|1223.2|1222.6|2258
1587142200000|2020-04-17 16:50:00|1226|1225.4|1227.2|1226.6|1227.7|1227.1|1225.2|1224.6|720
1587142500000|2020-04-17 16:55:00|1227.1|1226.5|1225.2|1224.6|1227.1|1226.5|1224.8|1224.2|581
1587142800000|2020-04-17 17:00:00|1224.9|1224.3|1225.1|1224.5|1227.2|1226.6|1223.8|1223.2|754
1587143100000|2020-04-17 17:05:00|1225.5|1224.9|1226.1|1225.5|1226.5|1225.9|1224.6|1224|928
1587143400000|2020-04-17 17:10:00|1226.2|1225.6|1224.2|1223.6|1226.2|1225.6|1223.5|1222.9|726
1587143700000|2020-04-17 17:15:00|1224.4|1223.8|1225.9|1225.3|1226.5|1225.9|1224.2|1223.6|737
1587144000000|2020-04-17 17:20:00|1225.8|1225.2|1222|1221.4|1225.8|1225.2|1221|1220.4|1127
1587144300000|2020-04-17 17:25:00|1221.9|1221.3|1220.3|1219.7|1223|1222.4|1220.1|1219.5|550
1587144600000|2020-04-17 17:30:00|1220.5|1219.9|1220.9|1220.3|1222.3|1221.7|1220.3|1219.7|728
1587144900000|2020-04-17 17:35:00|1221|1220.4|1223|1222.4|1223.3|1222.7|1220.7|1220.1|746
1587145200000|2020-04-17 17:40:00|1222.8|1222.2|1221.9|1221.3|1223.7|1223.1|1221.8|1221.2|1640
1587145500000|2020-04-17 17:45:00|1222|1221.4|1219|1218.4|1222|1221.4|1218.9|1218.3|779
1587145800000|2020-04-17 17:50:00|1219.1|1218.5|1218.9|1218.3|1219.9|1219.3|1217.9|1217.3|833
1587146100000|2020-04-17 17:55:00|1218.8|1218.2|1220.3|1219.7|1220.7|1220.1|1218.7|1218.1|604
1587146400000|2020-04-17 18:00:00|1220.2|1219.6|1218.1|1217.5|1220.2|1219.6|1217.8|1217.2|671
1587146700000|2020-04-17 18:05:00|1218.3|1217.7|1218.9|1218.3|1219.5|1218.9|1217.8|1217.2|590
1587147000000|2020-04-17 18:10:00|1219|1218.4|1217.8|1217.2|1219.6|1219|1217.1|1216.5|539
1587147300000|2020-04-17 18:15:00|1218|1217.4|1218.2|1217.6|1218.8|1218.2|1217.3|1216.7|522
1587147600000|2020-04-17 18:20:00|1218.1|1217.5|1219|1218.4|1220.3|1219.7|1218.1|1217.5|799
1587147900000|2020-04-17 18:25:00|1218.9|1218.3|1218.4|1217.8|1221.1|1220.5|1218.3|1217.7|625
1587148200000|2020-04-17 18:30:00|1218.3|1217.7|1218|1217.4|1218.4|1217.8|1216.3|1215.7|657
1587148500000|2020-04-17 18:35:00|1217.9|1217.3|1217.6|1217|1217.9|1217.3|1215.8|1215.2|841
1587148800000|2020-04-17 18:40:00|1217.5|1216.9|1217.7|1217.1|1218.2|1217.6|1215.8|1215.2|889
1587149100000|2020-04-17 18:45:00|1217.8|1217.2|1219.9|1219.3|1219.9|1219.3|1217.2|1216.6|926
1587149400000|2020-04-17 18:50:00|1220|1219.4|1218.2|1217.6|1220.2|1219.6|1217.8|1217.2|1095
1587149700000|2020-04-17 18:55:00|1218.3|1217.7|1220.9|1220.3|1221|1220.4|1217.9|1217.3|645
1587150000000|2020-04-17 19:00:00|1220.8|1220.2|1220.6|1220|1221.7|1221.1|1219.4|1218.8|632
1587150300000|2020-04-17 19:05:00|1220.5|1219.9|1221.9|1221.3|1222.1|1221.5|1220.2|1219.6|789
1587150600000|2020-04-17 19:10:00|1222|1221.4|1222.9|1222.3|1223.2|1222.6|1221.1|1220.5|728
1587150900000|2020-04-17 19:15:00|1223.1|1222.5|1225.7|1225.1|1225.9|1225.3|1222.3|1221.7|904
1587151200000|2020-04-17 19:20:00|1225.6|1225|1223|1222.4|1225.6|1225|1222.8|1222.2|1168
1587151500000|2020-04-17 19:25:00|1223.5|1222.9|1225.8|1225.2|1226|1225.4|1223.4|1222.8|2816
1587151800000|2020-04-17 19:30:00|1225.7|1225.1|1227.1|1226.5|1228.6|1228|1225.7|1225.1|2163
1587152100000|2020-04-17 19:35:00|1227.3|1226.7|1229.3|1228.7|1229.5|1228.9|1226.9|1226.3|772
1587152400000|2020-04-17 19:40:00|1229.2|1228.6|1230.2|1229.6|1230.4|1229.8|1228.4|1227.8|1099
1587152700000|2020-04-17 19:45:00|1230.1|1229.5|1230.6|1230|1231.4|1230.8|1229.2|1228.6|1377
1587153000000|2020-04-17 19:50:00|1230.9|1230.3|1230.8|1230.2|1235.1|1234.5|1230.6|1230|3372
1587153300000|2020-04-17 19:55:00|1230.9|1230.3|1228.1|1227.5|1231.1|1230.5|1225.6|1225|9731
1587153600000|2020-04-17 20:00:00|1227.6|1227|1226.6|1226|1229.1|1228.5|1225.5|1224.9|4406
1587153900000|2020-04-17 20:05:00|1226.7|1226.1|1226.5|1225.9|1227.6|1227|1226.2|1225.6|1946
1587154200000|2020-04-17 20:10:00|1226.4|1225.8|1227.3|1226.2|1228.3|1227.7|1226|1225.4|1655
1587154500000|2020-04-17 20:15:00|1227.2|1226.1|1228.7|1227.6|1228.7|1227.6|1227.1|1226|0
1587154800000|2020-04-17 20:20:00|1228.6|1227.5|1228.5|1227.4|1228.7|1227.6|1228.4|1227.3|0
1587155100000|2020-04-17 20:25:00|1228.4|1227.3|1228|1226.9|1228.4|1227.3|1227.9|1226.8|0
1587155400000|2020-04-17 20:30:00|1227.4|1226.8|1225.5|1224.9|1228.1|1227.5|1225.4|1224.8|625
1587155700000|2020-04-17 20:35:00|1225.6|1225|1225.7|1225.1|1226.3|1225.7|1225.2|1224.6|358
1587156000000|2020-04-17 20:40:00|1225.6|1225|1226.6|1226|1226.8|1226.2|1225.6|1225|394
1587156300000|2020-04-17 20:45:00|1226.3|1225.7|1226.1|1225.5|1226.5|1225.9|1225.6|1225|331
1587156600000|2020-04-17 20:50:00|1226.4|1225.8|1226.4|1225.8|1226.8|1226.2|1226.2|1225.6|234
1587156900000|2020-04-17 20:55:00|1226.5|1225.9|1225|1223.9|1227|1226.4|1224.6|1223.8|787
1587333600000|2020-04-19 22:00:00|1225.2|1224.1|1216.5|1215.9|1225.2|1224.1|1216.5|1215.9|371
1587333900000|2020-04-19 22:05:00|1216.4|1215.8|1217.6|1217|1218.3|1217.7|1215.2|1214.6|354
1587334200000|2020-04-19 22:10:00|1217.4|1216.8|1215.2|1214.6|1217.8|1217.2|1214.6|1214|164
1587334500000|2020-04-19 22:15:00|1215|1214.4|1213.8|1213.2|1215.1|1214.5|1213.4|1212.8|119
1587334800000|2020-04-19 22:20:00|1213.6|1213|1210.7|1210.1|1214.1|1213.5|1210|1209.4|187
1587335100000|2020-04-19 22:25:00|1210.5|1209.9|1213.9|1213.3|1214.1|1213.5|1210.5|1209.9|194
1587335400000|2020-04-19 22:30:00|1213.8|1213.2|1213.9|1213.3|1215.8|1215.2|1212.7|1212.1|115
1587335700000|2020-04-19 22:35:00|1214.3|1213.7|1211.5|1210.9|1215.2|1214.6|1211.5|1210.9|264
1587336000000|2020-04-19 22:40:00|1211.4|1210.8|1211.6|1211|1212.5|1211.9|1210.2|1209.6|208
1587336300000|2020-04-19 22:45:00|1211.8|1211.2|1213.5|1212.9|1213.9|1213.3|1211.8|1211.2|80
1587336600000|2020-04-19 22:50:00|1213.6|1213|1215.1|1214.5|1215.1|1214.5|1213.6|1213|136
1587336900000|2020-04-19 22:55:00|1214.7|1214.1|1215.7|1215.1|1215.7|1215.1|1214.1|1213.5|67
1587337200000|2020-04-19 23:00:00|1215.5|1214.9|1213.1|1212.5|1216.3|1215.7|1213.1|1212.5|185
1587337500000|2020-04-19 23:05:00|1212.6|1212|1215|1214.4|1215|1214.4|1212.5|1211.9|144
1587337800000|2020-04-19 23:10:00|1215.2|1214.6|1216.2|1215.6|1216.5|1215.9|1214.9|1214.3|93
1587338100000|2020-04-19 23:15:00|1216.1|1215.5|1216.3|1215.7|1216.6|1216|1215.6|1215|161
1587338400000|2020-04-19 23:20:00|1216.1|1215.5|1216.3|1215.7|1216.6|1216|1215.8|1215.2|47
1587338700000|2020-04-19 23:25:00|1216.6|1216|1215.5|1214.9|1216.7|1216.1|1215.2|1214.6|181
1587339000000|2020-04-19 23:30:00|1215.6|1215|1216.2|1215.6|1216.7|1216.1|1215.6|1215|186
1587339300000|2020-04-19 23:35:00|1216|1215.4|1214.9|1214.3|1216|1215.4|1214|1213.4|154
1587339600000|2020-04-19 23:40:00|1215.1|1214.5|1214.3|1213.7|1215.1|1214.5|1213.5|1212.9|63
1587339900000|2020-04-19 23:45:00|1214.7|1214.1|1216.1|1215.5|1216.2|1215.6|1214.7|1214.1|104
1587340200000|2020-04-19 23:50:00|1215.8|1215.2|1213.8|1213.2|1216.1|1215.5|1213.2|1212.6|81
1587340500000|2020-04-19 23:55:00|1213.6|1213|1214.5|1213.9|1214.6|1214|1213.4|1212.8|46
1587340800000|2020-04-20 00:00:00|1215.4|1214.8|1215.5|1214.9|1216.8|1216.2|1214.5|1213.9|124
1587341100000|2020-04-20 00:05:00|1215.4|1214.8|1216.2|1215.6|1216.2|1215.6|1214.5|1213.9|81
1587341400000|2020-04-20 00:10:00|1216.4|1215.8|1217.6|1217|1217.6|1217|1215.8|1215.2|87
1587341700000|2020-04-20 00:15:00|1217.3|1216.7|1219.2|1218.6|1220.5|1219.9|1217.2|1216.6|224
1587342000000|2020-04-20 00:20:00|1219.6|1219|1219.1|1218.5|1219.9|1219.3|1218.3|1217.7|67
1587342300000|2020-04-20 00:25:00|1219|1218.4|1220|1219.4|1220|1219.4|1218.7|1218.1|21
1587342600000|2020-04-20 00:30:00|1220.2|1219.6|1223.6|1223|1223.9|1223.3|1220.2|1219.6|209
1587342900000|2020-04-20 00:35:00|1224.1|1223.5|1225.6|1225|1225.9|1225.3|1223.9|1223.3|135
1587343200000|2020-04-20 00:40:00|1225.3|1224.7|1224.9|1224.3|1225.9|1225.3|1224.1|1223.5|219
1587343500000|2020-04-20 00:45:00|1224.8|1224.2|1228.4|1227.8|1229.2|1228.6|1223.9|1223.3|336
1587343800000|2020-04-20 00:50:00|1227.9|1227.3|1227.2|1226.6|1228.1|1227.5|1226.4|1225.8|86
1587344100000|2020-04-20 00:55:00|1226.9|1226.3|1227|1226.4|1227.8|1227.2|1226.4|1225.8|47
1587344400000|2020-04-20 01:00:00|1226.7|1226.1|1224.8|1224.2|1226.7|1226.1|1224.5|1223.9|195
1587344700000|2020-04-20 01:05:00|1224.7|1224.1|1222.4|1221.8|1224.8|1224.2|1221.6|1221|207
1587345000000|2020-04-20 01:10:00|1222.3|1221.7|1222.3|1221.7|1222.6|1222|1220.7|1220.1|119
1587345300000|2020-04-20 01:15:00|1222|1221.4|1221.8|1221.2|1222.3|1221.7|1220.3|1219.7|119
1587345600000|2020-04-20 01:20:00|1221.9|1221.3|1220.2|1219.6|1222.1|1221.5|1219.9|1219.3|91
1587345900000|2020-04-20 01:25:00|1220.1|1219.5|1219.5|1218.9|1220.8|1220.2|1219.5|1218.9|80
1587346200000|2020-04-20 01:30:00|1219.8|1219.2|1218|1217.4|1220.2|1219.6|1217.6|1217|170
1587346500000|2020-04-20 01:35:00|1218.1|1217.5|1217.6|1217|1218.1|1217.5|1216.1|1215.5|108
1587346800000|2020-04-20 01:40:00|1217.5|1216.9|1216.9|1216.3|1217.5|1216.9|1215.4|1214.8|103
1587347100000|2020-04-20 01:45:00|1216.6|1216|1219.9|1219.3|1220.1|1219.5|1216.6|1216|88
1587347400000|2020-04-20 01:50:00|1219.8|1219.2|1220.7|1220.1|1220.7|1220.1|1219.3|1218.7|51
1587347700000|2020-04-20 01:55:00|1220.6|1220|1221.5|1220.9|1221.5|1220.9|1220.5|1219.9|44
1587348000000|2020-04-20 02:00:00|1221.4|1220.8|1222.1|1221.5|1222.8|1222.2|1221.4|1220.8|62
1587348300000|2020-04-20 02:05:00|1222.5|1221.9|1221.6|1221|1222.5|1221.9|1221.2|1220.6|39
1587348600000|2020-04-20 02:10:00|1221.5|1220.9|1221.4|1220.8|1221.8|1221.2|1220.4|1219.8|51
1587348900000|2020-04-20 02:15:00|1221.5|1220.9|1223|1222.4|1223|1222.4|1221|1220.4|33
1587349200000|2020-04-20 02:20:00|1222.9|1222.3|1223.3|1222.7|1223.6|1223|1222.5|1221.9|26
1587349500000|2020-04-20 02:25:00|1223.6|1223|1224.6|1224|1225.1|1224.5|1223.6|1223|119
1587349800000|2020-04-20 02:30:00|1224.1|1223.5|1223.9|1223.3|1224.6|1224|1223.5|1222.9|32
1587350100000|2020-04-20 02:35:00|1223.6|1223|1222.3|1221.7|1223.6|1223|1222|1221.4|31
1587350400000|2020-04-20 02:40:00|1221.8|1221.2|1223.8|1223.2|1224.4|1223.8|1221.3|1220.7|93
1587350700000|2020-04-20 02:45:00|1224.1|1223.5|1219.8|1219.2|1224.1|1223.5|1219.4|1218.8|100
1587351000000|2020-04-20 02:50:00|1219.7|1219.1|1222.6|1222|1223.2|1222.6|1219.6|1219|78
1587351300000|2020-04-20 02:55:00|1222.5|1221.9|1224|1223.4|1224.3|1223.7|1222.3|1221.7|40
1587351600000|2020-04-20 03:00:00|1223.2|1222.6|1224.6|1224|1225.4|1224.8|1223.2|1222.6|66
1587351900000|2020-04-20 03:05:00|1224.4|1223.8|1224.6|1224|1224.6|1224|1223.4|1222.8|15
1587352200000|2020-04-20 03:10:00|1224.9|1224.3|1225.1|1224.5|1225.4|1224.8|1224.3|1223.7|31
1587352500000|2020-04-20 03:15:00|1225.5|1224.9|1226.9|1226.3|1226.9|1226.3|1225.5|1224.9|70
1587352800000|2020-04-20 03:20:00|1226.8|1226.2|1226.8|1226.2|1227.4|1226.8|1226|1225.4|30
1587353100000|2020-04-20 03:25:00|1226.6|1226|1225.4|1224.8|1227.3|1226.7|1225.4|1224.8|28
1587353400000|2020-04-20 03:30:00|1226.4|1225.8|1226.5|1225.9|1229.4|1228.8|1226.4|1225.8|69
1587353700000|2020-04-20 03:35:00|1226.6|1226|1226.4|1225.8|1226.6|1226|1226.3|1225.7|6
1587354000000|2020-04-20 03:40:00|1226|1225.4|1226.6|1226|1226.6|1226|1225.7|1225.1|10
1587354300000|2020-04-20 03:45:00|1225.9|1225.3|1224.7|1224.1|1225.9|1225.3|1224.7|1224.1|13
1587354600000|2020-04-20 03:50:00|1225.1|1224.5|1226.5|1225.9|1226.5|1225.9|1225.1|1224.5|5
1587354900000|2020-04-20 03:55:00|1226.8|1226.2|1227.8|1227.2|1228|1227.4|1226.8|1226.2|23
1587355200000|2020-04-20 04:00:00|1228.4|1227.8|1228.1|1227.5|1228.5|1227.9|1227.9|1227.3|6
1587355500000|2020-04-20 04:05:00|1228.2|1227.6|1229.4|1228.8|1229.8|1229.2|1228.2|1227.6|21
1587355800000|2020-04-20 04:10:00|1229.3|1228.7|1228.7|1228.1|1229.7|1229.1|1228.5|1227.9|20
1587356100000|2020-04-20 04:15:00|1229.5|1228.9|1227.6|1227|1229.6|1229|1227.6|1227|12
1587356400000|2020-04-20 04:20:00|1227.2|1226.6|1228.3|1227.7|1228.3|1227.7|1226.9|1226.3|40
1587356700000|2020-04-20 04:25:00|1227|1226.4|1227.1|1226.5|1227.2|1226.6|1226.7|1226.1|6
1587357000000|2020-04-20 04:30:00|1227.4|1226.8|1228.5|1227.9|1228.5|1227.9|1227.2|1226.6|24
1587357300000|2020-04-20 04:35:00|1229.1|1228.5|1227.8|1227.2|1229.1|1228.5|1227.8|1227.2|2
1587357600000|2020-04-20 04:40:00|1227.7|1227.1|1226|1225.4|1227.8|1227.2|1226|1225.4|22
1587357900000|2020-04-20 04:45:00|1226.6|1226|1226.2|1225.6|1226.6|1226|1225.4|1224.8|26
1587358200000|2020-04-20 04:50:00|1226.8|1226.2|1225.6|1225|1226.8|1226.2|1225.6|1225|11
1587358500000|2020-04-20 04:55:00|1226.5|1225.9|1225.9|1225.3|1226.5|1225.9|1225.9|1225.3|3
1587358800000|2020-04-20 05:00:00|1226.2|1225.6|1225.8|1225.2|1226.6|1226|1225.8|1225.2|11
1587359100000|2020-04-20 05:05:00|1225.4|1224.8|1224.5|1223.9|1225.8|1225.2|1224.5|1223.9|32
1587359400000|2020-04-20 05:10:00|1224.2|1223.6|1223.1|1222.5|1224.8|1224.2|1222.7|1222.1|25
1587359700000|2020-04-20 05:15:00|1223|1222.4|1223.7|1223.1|1224|1223.4|1222.5|1221.9|29
1587360000000|2020-04-20 05:20:00|1224.2|1223.6|1224.2|1223.6|1224.8|1224.2|1223.7|1223.1|37
1587360300000|2020-04-20 05:25:00|1224.1|1223.5|1224.1|1223.5|1224.1|1223.5|1223.6|1223|8
1587360600000|2020-04-20 05:30:00|1224.8|1224.2|1223.8|1223.2|1224.8|1224.2|1223.8|1223.2|7
1587360900000|2020-04-20 05:35:00|1224.5|1223.9|1221.2|1220.6|1224.6|1224|1221|1220.4|99
1587361200000|2020-04-20 05:40:00|1222.2|1221.6|1222.2|1221.6|1222.9|1222.3|1221.5|1220.9|42
1587361500000|2020-04-20 05:45:00|1222.1|1221.5|1222|1221.4|1222.1|1221.5|1220.9|1220.3|15
1587361800000|2020-04-20 05:50:00|1222.2|1221.6|1220.4|1219.8|1222.3|1221.7|1219.4|1218.8|43
1587362100000|2020-04-20 05:55:00|1220.2|1219.6|1220.1|1219.5|1222|1221.4|1220.1|1219.5|30
1587362400000|2020-04-20 06:00:00|1220.2|1219.6|1218|1217.4|1221.8|1221.2|1218|1217.4|59
1587362700000|2020-04-20 06:05:00|1217.9|1217.3|1218.9|1218.3|1218.9|1218.3|1216.8|1216.2|62
1587363000000|2020-04-20 06:10:00|1219.4|1218.8|1219.2|1218.6|1220.4|1219.8|1218.9|1218.3|19
1587363300000|2020-04-20 06:15:00|1219.1|1218.5|1220.9|1220.3|1220.9|1220.3|1219.1|1218.5|8
1587363600000|2020-04-20 06:20:00|1220.7|1220.1|1221.3|1220.7|1221.3|1220.7|1220.3|1219.7|10
1587363900000|2020-04-20 06:25:00|1221.2|1220.6|1221.5|1220.9|1221.5|1220.9|1220.1|1219.5|27
1587364200000|2020-04-20 06:30:00|1221.8|1221.2|1219.8|1219.2|1222|1221.4|1219.2|1218.6|84
1587364500000|2020-04-20 06:35:00|1219.4|1218.8|1220.3|1219.7|1220.7|1220.1|1219.4|1218.8|17
1587364800000|2020-04-20 06:40:00|1221.1|1220.5|1220.7|1220.1|1221.1|1220.5|1219.9|1219.3|15
1587365100000|2020-04-20 06:45:00|1220.5|1219.9|1221.4|1220.8|1221.4|1220.8|1220.3|1219.7|17
1587365400000|2020-04-20 06:50:00|1221.5|1220.9|1220.7|1220.1|1221.6|1221|1220.3|1219.7|28
1587365700000|2020-04-20 06:55:00|1221.5|1220.9|1222.6|1222|1222.6|1222|1221.3|1220.7|21
1587366000000|2020-04-20 07:00:00|1222.5|1221.9|1218.2|1217.6|1222.9|1222.3|1217.7|1217.1|316
1587366300000|2020-04-20 07:05:00|1218.1|1217.5|1218.8|1218.2|1219.8|1219.2|1217.3|1216.7|158
1587366600000|2020-04-20 07:10:00|1218.5|1217.9|1217.6|1217|1219.9|1219.3|1216.5|1215.9|212
1587366900000|2020-04-20 07:15:00|1217.5|1216.9|1215.5|1214.9|1217.6|1217|1215.5|1214.9|205
1587367200000|2020-04-20 07:20:00|1215.2|1214.6|1216.9|1216.3|1217.3|1216.7|1214.5|1213.9|151
1587367500000|2020-04-20 07:25:00|1217|1216.4|1217.5|1216.9|1218.2|1217.6|1217|1216.4|72
1587367800000|2020-04-20 07:30:00|1218|1217.4|1219.4|1218.8|1219.9|1219.3|1218|1217.4|42
1587368100000|2020-04-20 07:35:00|1219.2|1218.6|1218.1|1217.5|1219.4|1218.8|1218.1|1217.5|41
1587368400000|2020-04-20 07:40:00|1218.8|1218.2|1218.6|1218|1219.5|1218.9|1218.1|1217.5|27
1587368700000|2020-04-20 07:45:00|1218.3|1217.7|1217.9|1217.3|1219|1218.4|1217.8|1217.2|113
1587369000000|2020-04-20 07:50:00|1218.1|1217.5|1220.7|1220.1|1220.9|1220.3|1218|1217.4|101
1587369300000|2020-04-20 07:55:00|1220.8|1220.2|1221|1220.4|1221|1220.4|1219.6|1219|64
1587369600000|2020-04-20 08:00:00|1220.9|1220.3|1220.5|1219.9|1220.9|1220.3|1219.8|1219.2|77
1587369900000|2020-04-20 08:05:00|1220.3|1219.7|1220.4|1219.8|1221.3|1220.7|1219.6|1219|96
1587370200000|2020-04-20 08:10:00|1220.2|1219.6|1220|1219.4|1220.5|1219.9|1219.3|1218.7|73
1587370500000|2020-04-20 08:15:00|1219.8|1219.2|1219.7|1219.1|1220.4|1219.8|1218.8|1218.2|81
1587370800000|2020-04-20 08:20:00|1220.1|1219.5|1217.5|1216.9|1220.4|1219.8|1217.4|1216.8|92
1587371100000|2020-04-20 08:25:00|1217.4|1216.8|1216.6|1216|1218.3|1217.7|1216.3|1215.7|116
1587371400000|2020-04-20 08:30:00|1216.7|1216.1|1216.3|1215.7|1217.2|1216.6|1215.9|1215.3|52
1587371700000|2020-04-20 08:35:00|1216.7|1216.1|1217.1|1216.5|1217.5|1216.9|1216.7|1216.1|27
1587372000000|2020-04-20 08:40:00|1218.1|1217.5|1217.8|1217.2|1218.1|1217.5|1217.3|1216.7|36
1587372300000|2020-04-20 08:45:00|1217.6|1217|1218.1|1217.5|1219.1|1218.5|1217.6|1217|52
1587372600000|2020-04-20 08:50:00|1217.9|1217.3|1217.9|1217.3|1219.1|1218.5|1217.8|1217.2|30
1587372900000|2020-04-20 08:55:00|1218.2|1217.6|1218.6|1218|1219.1|1218.5|1218|1217.4|38
1587373200000|2020-04-20 09:00:00|1218.8|1218.2|1220.2|1219.6|1220.6|1220|1218.6|1218|77
1587373500000|2020-04-20 09:05:00|1220|1219.4|1220.1|1219.5|1220.3|1219.7|1219.1|1218.5|62
1587373800000|2020-04-20 09:10:00|1220.6|1220|1220.6|1220|1221|1220.4|1220.1|1219.5|53
1587374100000|2020-04-20 09:15:00|1221|1220.4|1219.4|1218.8|1221|1220.4|1219.2|1218.6|63
1587374400000|2020-04-20 09:20:00|1219.3|1218.7|1219.6|1219|1220.2|1219.6|1218.8|1218.2|37
1587374700000|2020-04-20 09:25:00|1219.2|1218.6|1219.4|1218.8|1220.1|1219.5|1219|1218.4|54
1587375000000|2020-04-20 09:30:00|1220|1219.4|1218.8|1218.2|1220.4|1219.8|1218.8|1218.2|41
1587375300000|2020-04-20 09:35:00|1218.7|1218.1|1217.5|1216.9|1219.5|1218.9|1217.5|1216.9|92
1587375600000|2020-04-20 09:40:00|1217.9|1217.3|1220|1219.4|1220|1219.4|1217.5|1216.9|50
1587375900000|2020-04-20 09:45:00|1220.1|1219.5|1218.5|1217.9|1220.2|1219.6|1218|1217.4|59
1587376200000|2020-04-20 09:50:00|1218.2|1217.6|1216.4|1215.8|1218.9|1218.3|1216.2|1215.6|151
1587376500000|2020-04-20 09:55:00|1216.6|1216|1213.8|1213.2|1216.6|1216|1213.5|1212.9|234
1587376800000|2020-04-20 10:00:00|1214.1|1213.5|1211|1210.4|1214.5|1213.9|1211|1210.4|241
1587377100000|2020-04-20 10:05:00|1211.1|1210.5|1208.8|1208.2|1211.6|1211|1207.8|1207.2|433
1587377400000|2020-04-20 10:10:00|1208.9|1208.3|1209.1|1208.5|1210.2|1209.6|1208.9|1208.3|33
1587377700000|2020-04-20 10:15:00|1208.9|1208.3|1209|1208.4|1210.7|1210.1|1208.8|1208.2|85
1587378000000|2020-04-20 10:20:00|1208.9|1208.3|1204.6|1204|1210.3|1209.7|1204.2|1203.6|432
1587378300000|2020-04-20 10:25:00|1204.4|1203.8|1205|1204.4|1205.4|1204.8|1203.4|1202.8|157
1587378600000|2020-04-20 10:30:00|1205.3|1204.7|1206.1|1205.5|1207.1|1206.5|1205|1204.4|84
1587378900000|2020-04-20 10:35:00|1206|1205.4|1205.7|1205.1|1206.7|1206.1|1204.8|1204.2|142
1587379200000|2020-04-20 10:40:00|1206.1|1205.5|1204.8|1204.2|1206.9|1206.3|1204.1|1203.5|67
1587379500000|2020-04-20 10:45:00|1205.6|1205|1204|1203.4|1206|1205.4|1203.9|1203.3|165
1587379800000|2020-04-20 10:50:00|1203.7|1203.1|1203.3|1202.7|1204.2|1203.6|1202.2|1201.6|267
1587380100000|2020-04-20 10:55:00|1203.5|1202.9|1202.5|1201.9|1203.6|1203|1202.2|1201.6|347
1587380400000|2020-04-20 11:00:00|1202.9|1202.3|1205.1|1204.5|1205.5|1204.9|1202.3|1201.7|284
1587380700000|2020-04-20 11:05:00|1205|1204.4|1204.6|1204|1206|1205.4|1204|1203.4|193
1587381000000|2020-04-20 11:10:00|1204.5|1203.9|1204.3|1203.7|1205.7|1205.1|1203.7|1203.1|302
1587381300000|2020-04-20 11:15:00|1204|1203.4|1200.4|1199.8|1204.2|1203.6|1200.2|1199.6|518
1587381600000|2020-04-20 11:20:00|1200.6|1200|1199.1|1198.5|1200.7|1200.1|1197.6|1197|245
1587381900000|2020-04-20 11:25:00|1199.3|1198.7|1198.9|1198.3|1199.9|1199.3|1198.4|1197.8|247
1587382200000|2020-04-20 11:30:00|1198.7|1198.1|1201.9|1201.3|1202.2|1201.6|1198.3|1197.7|450
1587382500000|2020-04-20 11:35:00|1202|1201.4|1201.1|1200.5|1202|1201.4|1200.5|1199.9|201
1587382800000|2020-04-20 11:40:00|1201|1200.4|1200.8|1200.2|1201.5|1200.9|1199.4|1198.8|189
1587383100000|2020-04-20 11:45:00|1200.9|1200.3|1197.5|1196.9|1201.3|1200.7|1196.9|1196.3|351
1587383400000|2020-04-20 11:50:00|1197.4|1196.8|1195.6|1195|1197.7|1197.1|1194.7|1194.1|585
1587383700000|2020-04-20 11:55:00|1195.5|1194.9|1194.3|1193.7|1196.7|1196.1|1193.6|1193|381
1587384000000|2020-04-20 12:00:00|1194.5|1193.9|1195.3|1194.7|1196.7|1196.1|1193.6|1193|374
1587384300000|2020-04-20 12:05:00|1195.1|1194.5|1197.3|1196.7|1197.7|1197.1|1193.7|1193.1|307
1587384600000|2020-04-20 12:10:00|1197.4|1196.8|1197.2|1196.6|1198.2|1197.6|1196.3|1195.7|262
1587384900000|2020-04-20 12:15:00|1197.4|1196.8|1197.8|1197.2|1198.2|1197.6|1196.4|1195.8|325
1587385200000|2020-04-20 12:20:00|1197.9|1197.3|1197.5|1196.9|1198.7|1198.1|1195.9|1195.3|273
1587385500000|2020-04-20 12:25:00|1197.4|1196.8|1198.4|1197.8|1199.2|1198.6|1197.4|1196.8|303
1587385800000|2020-04-20 12:30:00|1198.3|1197.7|1196.2|1195.6|1198.8|1198.2|1195.7|1195.1|252
1587386100000|2020-04-20 12:35:00|1196.1|1195.5|1197.6|1197|1198.1|1197.5|1196.1|1195.5|239
1587386400000|2020-04-20 12:40:00|1197.7|1197.1|1200.2|1199.6|1200.5|1199.9|1197.3|1196.7|319
1587386700000|2020-04-20 12:45:00|1200.1|1199.5|1200|1199.4|1200.5|1199.9|1198.9|1198.3|251
1587387000000|2020-04-20 12:50:00|1199.8|1199.2|1198|1197.4|1199.9|1199.3|1197.7|1197.1|163
1587387300000|2020-04-20 12:55:00|1198.2|1197.6|1196.6|1196|1198.9|1198.3|1196.6|1196|312
1587387600000|2020-04-20 13:00:00|1196.7|1196.1|1198.3|1197.7|1198.4|1197.8|1195.7|1195.1|328
1587387900000|2020-04-20 13:05:00|1198.4|1197.8|1197.9|1197.3|1198.6|1198|1196.4|1195.8|446
1587388200000|2020-04-20 13:10:00|1197.8|1197.2|1196.1|1195.5|1198.9|1198.3|1196.1|1195.5|402
1587388500000|2020-04-20 13:15:00|1196.3|1195.7|1197.1|1196.5|1197.6|1197|1196.1|1195.5|345
1587388800000|2020-04-20 13:20:00|1197.2|1196.6|1199|1198.4|1199.2|1198.6|1196.8|1196.2|423
1587389100000|2020-04-20 13:25:00|1198.9|1198.3|1202.6|1202|1203.3|1202.7|1198.9|1198.3|1019
1587389400000|2020-04-20 13:30:00|1203.1|1202.5|1199.7|1199.1|1203.1|1202.5|1197|1196.4|5256
1587389700000|2020-04-20 13:35:00|1199.8|1199.2|1207.4|1206.8|1209|1208.4|1198.5|1197.9|2782
1587390000000|2020-04-20 13:40:00|1207.3|1206.7|1207.9|1207.3|1210.8|1210.2|1205.3|1204.7|3284
1587390300000|2020-04-20 13:45:00|1207.8|1207.2|1216.2|1215.6|1219.8|1219.2|1207.6|1207|4172
1587390600000|2020-04-20 13:50:00|1216.5|1215.9|1213.2|1212.6|1218|1217.4|1212.3|1211.7|3037
1587390900000|2020-04-20 13:55:00|1213.5|1212.9|1214.9|1214.3|1217.4|1216.8|1211.9|1211.3|1722
1587391200000|2020-04-20 14:00:00|1215.2|1214.6|1214.5|1213.9|1215.4|1214.8|1211.7|1211.1|1629
1587391500000|2020-04-20 14:05:00|1214.4|1213.8|1216.2|1215.6|1217.1|1216.5|1212.9|1212.3|1289
1587391800000|2020-04-20 14:10:00|1216|1215.4|1217|1216.4|1219.2|1218.6|1215.5|1214.9|1502
1587392100000|2020-04-20 14:15:00|1216.9|1216.3|1216.1|1215.5|1217.4|1216.8|1213.5|1212.9|1305
1587392400000|2020-04-20 14:20:00|1215.8|1215.2|1214.3|1213.7|1216.7|1216.1|1211.9|1211.3|1059
1587392700000|2020-04-20 14:25:00|1214.4|1213.8|1213.6|1213|1216.1|1215.5|1213|1212.4|1242
1587393000000|2020-04-20 14:30:00|1213.3|1212.7|1214.1|1213.5|1217|1216.4|1213|1212.4|948
1587393300000|2020-04-20 14:35:00|1214|1213.4|1214.9|1214.3|1215.8|1215.2|1213.9|1213.3|2062
1587393600000|2020-04-20 14:40:00|1215|1214.4|1221.3|1221|1221.3|1221|1214.8|1214.2|1577
1587393900000|2020-04-20 14:45:00|1221.4|1221.1|1225.4|1225.1|1227.4|1227.1|1221|1220.7|1858
1587394200000|2020-04-20 14:50:00|1225.3|1225|1227.8|1227.5|1228.6|1228.3|1225.1|1224.8|1624
1587394500000|2020-04-20 14:55:00|1227.6|1227.3|1228|1227.7|1231.4|1231.1|1227.6|1227.3|2032
1587394800000|2020-04-20 15:00:00|1227.8|1227.5|1229.1|1228.8|1230.4|1230.1|1227.6|1227.3|1004
1587395100000|2020-04-20 15:05:00|1229|1228.7|1228.9|1228.6|1231.1|1230.8|1228.3|1228|1557
1587395400000|2020-04-20 15:10:00|1228.8|1228.5|1223.8|1223.5|1229.8|1229.5|1223.5|1223.2|1121
1587395700000|2020-04-20 15:15:00|1224|1223.7|1225|1224.7|1227.3|1227|1223.2|1222.9|1004
1587396000000|2020-04-20 15:20:00|1225.2|1224.9|1227.7|1227.4|1228.2|1227.9|1224.7|1224.4|1552
1587396300000|2020-04-20 15:25:00|1227.6|1227.3|1228.6|1228.3|1229.2|1228.9|1227|1226.7|1355
1587396600000|2020-04-20 15:30:00|1228.5|1228.2|1227.7|1227.4|1228.5|1228.2|1225.6|1225.3|956
1587396900000|2020-04-20 15:35:00|1227.8|1227.5|1233.9|1233.6|1234.2|1233.9|1227.7|1227.4|2205
1587397200000|2020-04-20 15:40:00|1233.8|1233.5|1232.5|1232.2|1234.6|1234.3|1232.2|1231.9|1030
1587397500000|2020-04-20 15:45:00|1232.3|1232|1233.5|1233.2|1233.8|1233.5|1231.2|1230.9|801
1587397800000|2020-04-20 15:50:00|1233.3|1233|1231.9|1231.6|1233.8|1233.5|1231.1|1230.8|554
1587398100000|2020-04-20 15:55:00|1232.2|1231.9|1231|1230.7|1232.8|1232.5|1230.4|1230.1|509
1587398400000|2020-04-20 16:00:00|1231.1|1230.8|1229.3|1229|1231.5|1231.2|1228.7|1228.4|715
1587398700000|2020-04-20 16:05:00|1229.7|1229.4|1232|1231.7|1232|1231.7|1228.9|1228.6|530
1587399000000|2020-04-20 16:10:00|1232.1|1231.8|1228.2|1227.9|1232.4|1232.1|1227.4|1227.1|1211
1587399300000|2020-04-20 16:15:00|1228.3|1228|1230|1229.7|1230.8|1230.5|1227.8|1227.5|1515
1587399600000|2020-04-20 16:20:00|1230.1|1229.8|1231.4|1231.1|1232.3|1232|1229.7|1229.4|1691
1587399900000|2020-04-20 16:25:00|1231.5|1231.2|1230.1|1229.8|1232.9|1232.6|1229.9|1229.6|915
1587400200000|2020-04-20 16:30:00|1230.2|1229.9|1231.7|1231.4|1231.9|1231.6|1230|1229.7|862
1587400500000|2020-04-20 16:35:00|1231.8|1231.5|1233|1232.7|1233.6|1233.3|1231.1|1230.8|1471
1587400800000|2020-04-20 16:40:00|1232.9|1232.6|1232.3|1232|1233.7|1233.4|1231.6|1231.3|1091
1587401100000|2020-04-20 16:45:00|1232.4|1232.1|1233.3|1233|1233.3|1233|1231.9|1231.6|951
1587401400000|2020-04-20 16:50:00|1233.4|1233.1|1230.6|1230.3|1233.4|1233.1|1230.4|1230.1|625
1587401700000|2020-04-20 16:55:00|1230.5|1230.2|1228.8|1228.5|1231.5|1231.2|1228.8|1228.5|790
1587402000000|2020-04-20 17:00:00|1229|1228.7|1225.1|1224.8|1229.4|1229.1|1224.5|1224.2|815
1587402300000|2020-04-20 17:05:00|1225.2|1224.9|1225.9|1225.6|1227.2|1226.9|1225.2|1224.9|987
1587402600000|2020-04-20 17:10:00|1226.1|1225.8|1224.5|1224.2|1226.7|1226.4|1224.3|1224|340
1587402900000|2020-04-20 17:15:00|1224.4|1224.1|1224.3|1224|1225|1224.7|1223.3|1223|837
1587403200000|2020-04-20 17:20:00|1224|1223.7|1222.1|1221.8|1225.5|1225.2|1222|1221.7|519
1587403500000|2020-04-20 17:25:00|1222.2|1221.9|1224.4|1224.1|1224.8|1224.5|1221.9|1221.6|390
1587403800000|2020-04-20 17:30:00|1224.5|1224.2|1222.7|1222.4|1224.8|1224.5|1221.2|1220.9|530
1587404100000|2020-04-20 17:35:00|1222.8|1222.5|1223.5|1223.2|1223.7|1223.4|1220.5|1220.2|597
1587404400000|2020-04-20 17:40:00|1223.4|1223.1|1225.3|1225|1225.9|1225.6|1223.3|1223|561
1587404700000|2020-04-20 17:45:00|1225.1|1224.8|1224|1223.7|1225.3|1225|1223.2|1222.9|455
1587405000000|2020-04-20 17:50:00|1223.9|1223.6|1225.2|1224.9|1225.6|1225.3|1222.7|1222.4|476
1587405300000|2020-04-20 17:55:00|1225.4|1225.1|1224.4|1224.1|1225.8|1225.5|1223.9|1223.6|372
1587405600000|2020-04-20 18:00:00|1224.2|1223.9|1225.2|1224.9|1225.8|1225.5|1222.4|1222.1|528
1587405900000|2020-04-20 18:05:00|1225.3|1225|1224.9|1224.6|1226|1225.7|1224.1|1223.8|552
1587406200000|2020-04-20 18:10:00|1225.1|1224.8|1220.7|1220.4|1225.6|1225.3|1219.8|1219.5|857
1587406500000|2020-04-20 18:15:00|1220.9|1220.6|1217.2|1216.9|1220.9|1220.6|1216.5|1216.2|1162
1587406800000|2020-04-20 18:20:00|1217.4|1217.1|1213.1|1212.8|1217.6|1217.3|1212.8|1212.5|1405
1587407100000|2020-04-20 18:25:00|1213.2|1212.9|1207.4|1207.1|1213.7|1213.4|1207.2|1206.9|1417
1587407400000|2020-04-20 18:30:00|1207.3|1207|1210.5|1210.2|1213.6|1213.3|1207.3|1207|1178
1587407700000|2020-04-20 18:35:00|1210.3|1210|1211.5|1211.2|1213.1|1212.8|1209.7|1209.4|960
1587408000000|2020-04-20 18:40:00|1211.9|1211.6|1210.8|1210.5|1212.9|1212.6|1209.3|1209|950
1587408300000|2020-04-20 18:45:00|1210.9|1210.6|1213.4|1213.1|1213.7|1213.4|1207.9|1207.6|1227
1587408600000|2020-04-20 18:50:00|1213.2|1212.9|1206.3|1206|1213.3|1213|1205.9|1205.6|1396
1587408900000|2020-04-20 18:55:00|1206.4|1206.1|1201.2|1200.9|1207.1|1206.8|1200.8|1200.5|1654
1587409200000|2020-04-20 19:00:00|1201.4|1201.1|1205.7|1205.4|1208.3|1208|1201|1200.7|1866
1587409500000|2020-04-20 19:05:00|1205.8|1205.5|1206.5|1206.2|1208|1207.7|1202.8|1202.5|1683
1587409800000|2020-04-20 19:10:00|1206.6|1206.3|1208|1207.7|1209.1|1208.8|1205.2|1204.9|1382
1587410100000|2020-04-20 19:15:00|1207.8|1207.5|1207.5|1207.2|1210.3|1210|1206.1|1205.8|1618
1587410400000|2020-04-20 19:20:00|1207.6|1207.3|1210.3|1210|1210.5|1210.2|1207.5|1207.2|1099
1587410700000|2020-04-20 19:25:00|1210.1|1209.8|1211.8|1211.5|1212|1211.7|1207.8|1207.5|1588
1587411000000|2020-04-20 19:30:00|1211.9|1211.6|1213.5|1213.2|1214|1213.7|1209.7|1209.4|1377
1587411300000|2020-04-20 19:35:00|1213.4|1213.1|1210.3|1210|1213.4|1213.1|1210.1|1209.8|734
1587411600000|2020-04-20 19:40:00|1210.5|1210.2|1212.1|1211.8|1213|1212.7|1209.8|1209.5|905
1587411900000|2020-04-20 19:45:00|1212.3|1212|1212.8|1212.5|1213.2|1212.9|1210.2|1209.9|1146
1587412200000|2020-04-20 19:50:00|1213|1212.7|1212.9|1212.6|1214|1213.7|1208.5|1208.2|2948
1587412500000|2020-04-20 19:55:00|1213|1212.7|1211.2|1210.9|1216.2|1215.9|1211.2|1210.9|8897
1587412800000|2020-04-20 20:00:00|1211.1|1210.8|1212.3|1212|1213.3|1213|1211.1|1210.8|3397
1587413100000|2020-04-20 20:05:00|1212.2|1211.9|1208.5|1208.2|1212.2|1211.9|1208.2|1207.9|1809
1587413400000|2020-04-20 20:10:00|1208.4|1208.1|1208.5|1207.7|1212|1211.7|1207.7|1207.4|1705
1587413700000|2020-04-20 20:15:00|1208.4|1207.6|1208.5|1207.7|1208.7|1207.9|1208.3|1207.5|3
1587414000000|2020-04-20 20:20:00|1208.6|1207.8|1208.5|1207.7|1208.7|1207.9|1208.5|1207.7|0
1587414300000|2020-04-20 20:25:00|1208.6|1207.8|1208.7|1207.9|1208.7|1207.9|1208.6|1207.8|0
1587414600000|2020-04-20 20:30:00|1208.9|1208.1|1212.4|1212.1|1212.8|1212.5|1208.7|1208.1|478
1587414900000|2020-04-20 20:35:00|1212.5|1212.2|1211.8|1211.5|1213.4|1213.1|1211.8|1211.5|271
1587415200000|2020-04-20 20:40:00|1211.9|1211.6|1213.9|1213.6|1214.2|1213.9|1211.9|1211.6|183
1587415500000|2020-04-20 20:45:00|1213.8|1213.5|1213.2|1212.9|1214.7|1214.4|1212.8|1212.5|204
1587415800000|2020-04-20 20:50:00|1213.3|1213|1214|1213.7|1214|1213.7|1213|1212.7|288
1587416100000|2020-04-20 20:55:00|1213.9|1213.6|1212.7|1211.9|1214|1213.7|1212.3|1211.9|164
1587416400000|2020-04-20 21:00:00|1212.8|1212|1213.3|1212.5|1213.3|1212.5|1212.8|1212|0
1587416700000|2020-04-20 21:05:00|1213.2|1212.4|1212.9|1212.1|1213.2|1212.4|1212.8|1212|0
1587417000000|2020-04-20 21:10:00|1213|1212.2|1213|1212.2|1213.1|1212.3|1212.9|1212.1|0
1587417300000|2020-04-20 21:15:00|1213.1|1212.3|1213|1212.2|1213.1|1212.3|1213|1212.2|0
1587417600000|2020-04-20 21:20:00|1213.1|1212.3|1213.4|1212.6|1213.4|1212.6|1213|1212.2|0
1587417900000|2020-04-20 21:25:00|1213.3|1212.5|1213.1|1212.3|1213.3|1212.5|1212.9|1212.1|0
1587418200000|2020-04-20 21:30:00|1213|1212.2|1213.1|1212.3|1213.1|1212.3|1213|1212.2|0
1587418500000|2020-04-20 21:35:00|1213|1212.2|1213.5|1212.7|1213.5|1212.7|1212.9|1212.1|0
1587418800000|2020-04-20 21:40:00|1213.4|1212.6|1213.4|1212.6|1213.5|1212.7|1213.4|1212.6|0
1587419100000|2020-04-20 21:45:00|1213.5|1212.7|1213.3|1212.5|1213.5|1212.7|1213.3|1212.5|0
1587419400000|2020-04-20 21:50:00|1213.4|1212.6|1213.4|1212.6|1213.4|1212.6|1213.3|1212.5|0
1587419700000|2020-04-20 21:55:00|1213.3|1212.5|1212.9|1212.1|1213.4|1212.6|1212.7|1211.9|0
1587420000000|2020-04-20 22:00:00|1210.7|1210.4|1214.1|1213.8|1215.4|1215.1|1210.7|1210.4|171
1587420300000|2020-04-20 22:05:00|1213.8|1213.5|1212.2|1211.9|1214.3|1214|1211.5|1211.2|140
1587420600000|2020-04-20 22:10:00|1212.5|1212.2|1212.5|1212.2|1213.4|1213.1|1212.1|1211.8|88
1587420900000|2020-04-20 22:15:00|1212.4|1212.1|1212.5|1212.2|1213.2|1212.9|1211.9|1211.6|26
1587421200000|2020-04-20 22:20:00|1212.4|1212.1|1212.4|1212.1|1212.8|1212.5|1212.1|1211.8|56
1587421500000|2020-04-20 22:25:00|1212.1|1211.8|1212.9|1212.6|1212.9|1212.6|1211.9|1211.6|30
1587421800000|2020-04-20 22:30:00|1213.1|1212.8|1217.3|1217|1219.5|1219.2|1213.1|1212.8|241
1587422100000|2020-04-20 22:35:00|1216.7|1216.4|1219.1|1218.8|1219.4|1219.1|1216.7|1216.4|89
1587422400000|2020-04-20 22:40:00|1218.9|1218.6|1217.6|1217.3|1218.9|1218.6|1217.3|1217|46
1587422700000|2020-04-20 22:45:00|1217.5|1217.2|1217.3|1217|1218.2|1217.9|1217.3|1217|41
1587423000000|2020-04-20 22:50:00|1217.9|1217.6|1218.7|1218.4|1220|1219.7|1217.6|1217.3|67
1587423300000|2020-04-20 22:55:00|1219.1|1218.8|1219.2|1218.9|1219.6|1219.3|1218.1|1217.8|31
1587423600000|2020-04-20 23:00:00|1219.5|1219.2|1220.1|1219.8|1221.4|1221.1|1219.5|1219.2|73
1587423900000|2020-04-20 23:05:00|1219.9|1219.6|1218.3|1218|1220|1219.7|1218.3|1218|27
1587424200000|2020-04-20 23:10:00|1218.4|1218.1|1218.1|1217.8|1218.7|1218.4|1218|1217.7|10
1587424500000|2020-04-20 23:15:00|1218.6|1218.3|1217.2|1216.9|1218.6|1218.3|1216.9|1216.6|27
1587424800000|2020-04-20 23:20:00|1217.3|1217|1218.1|1217.8|1218.4|1218.1|1217.3|1217|18
1587425100000|2020-04-20 23:25:00|1218.3|1218|1216.9|1216.6|1218.3|1218|1216.8|1216.5|61
1587425400000|2020-04-20 23:30:00|1217.2|1216.9|1217.1|1216.8|1217.5|1217.2|1216|1215.7|62
1587425700000|2020-04-20 23:35:00|1217.3|1217|1217.4|1217.1|1217.8|1217.5|1215.3|1215|127
1587426000000|2020-04-20 23:40:00|1217.7|1217.4|1217.8|1217.5|1218.2|1217.9|1217.1|1216.8|30
1587426300000|2020-04-20 23:45:00|1217.7|1217.4|1214.3|1214|1217.7|1217.4|1213.9|1213.6|95
1587426600000|2020-04-20 23:50:00|1214|1213.7|1214.6|1214.3|1215|1214.7|1213.1|1212.8|67
1587426900000|2020-04-20 23:55:00|1215.1|1214.8|1216.5|1216.2|1216.6|1216.3|1214.9|1214.6|54
1587427200000|2020-04-21 00:00:00|1216.1|1215.8|1218.4|1218.1|1218.4|1218.1|1215.9|1215.6|57
1587427500000|2020-04-21 00:05:00|1218.5|1218.2|1218.7|1218.4|1219|1218.7|1217.2|1216.9|73
1587427800000|2020-04-21 00:10:00|1218.5|1218.2|1214.9|1214.6|1218.5|1218.2|1214.3|1214|39
1587428100000|2020-04-21 00:15:00|1214.8|1214.5|1211.6|1211.3|1214.8|1214.5|1210.9|1210.6|171
1587428400000|2020-04-21 00:20:00|1211.9|1211.6|1212.6|1212.3|1212.8|1212.5|1210.1|1209.8|74
1587428700000|2020-04-21 00:25:00|1212.9|1212.6|1213.8|1213.5|1214.4|1214.1|1212.1|1211.8|31
1587429000000|2020-04-21 00:30:00|1214.3|1214|1214.2|1213.9|1214.8|1214.5|1213.7|1213.4|35
1587429300000|2020-04-21 00:35:00|1213.9|1213.6|1215|1214.7|1215.9|1215.6|1213.4|1213.1|45
1587429600000|2020-04-21 00:40:00|1215.8|1215.5|1215.9|1215.6|1216.3|1216|1215.7|1215.4|15
1587429900000|2020-04-21 00:45:00|1216.6|1216.3|1218.7|1218.4|1220.4|1220.1|1216.6|1216.3|132
1587430200000|2020-04-21 00:50:00|1217.7|1217.4|1217|1216.7|1217.9|1217.6|1217|1216.7|19
1587430500000|2020-04-21 00:55:00|1217.2|1216.9|1217.4|1217.1|1218.2|1217.9|1216.1|1215.8|30
1587430800000|2020-04-21 01:00:00|1217.9|1217.6|1218.7|1218.4|1219.7|1219.4|1217.9|1217.6|40
1587431100000|2020-04-21 01:05:00|1218.6|1218.3|1218.2|1217.9|1218.6|1218.3|1217.4|1217.1|23
1587431400000|2020-04-21 01:10:00|1218|1217.7|1218.4|1218.1|1218.4|1218.1|1218|1217.7|2
1587431700000|2020-04-21 01:15:00|1216.8|1216.5|1220.2|1219.9|1220.3|1220|1216.8|1216.5|154
1587432000000|2020-04-21 01:20:00|1220.3|1220|1223.6|1223.3|1224.6|1224.3|1220.3|1220|155
1587432300000|2020-04-21 01:25:00|1223.7|1223.4|1223.1|1222.8|1224|1223.7|1222.7|1222.4|36
1587432600000|2020-04-21 01:30:00|1223.4|1223.1|1222.1|1221.8|1223.4|1223.1|1221.3|1221|25
1587432900000|2020-04-21 01:35:00|1221.7|1221.4|1220.3|1220|1221.7|1221.4|1220.3|1220|17
1587433200000|2020-04-21 01:40:00|1220.2|1219.9|1219.4|1219.1|1220.2|1219.9|1219|1218.7|34
1587433500000|2020-04-21 01:45:00|1218.3|1218|1217.3|1217|1218.8|1218.5|1216.2|1215.9|69
1587433800000|2020-04-21 01:50:00|1216.9|1216.6|1218|1217.7|1218|1217.7|1216.4|1216.1|35
1587434100000|2020-04-21 01:55:00|1217.6|1217.3|1214.7|1214.4|1217.6|1217.3|1213.8|1213.5|65
1587434400000|2020-04-21 02:00:00|1214|1213.7|1216.9|1216.6|1217.5|1217.2|1214|1213.7|94
1587434700000|2020-04-21 02:05:00|1216.4|1216.1|1212.2|1211.9|1216.4|1216.1|1211.8|1211.5|172
1587435000000|2020-04-21 02:10:00|1211.5|1211.2|1212.5|1212.2|1214.3|1214|1211.2|1210.9|120
1587435300000|2020-04-21 02:15:00|1212.1|1211.8|1211.9|1211.6|1213.6|1213.3|1211.2|1210.9|61
1587435600000|2020-04-21 02:20:00|1212.2|1211.9|1210.3|1210|1212.2|1211.9|1210.1|1209.8|31
1587435900000|2020-04-21 02:25:00|1210.1|1209.8|1201.4|1201.1|1210.6|1210.3|1198.4|1198.1|368
1587436200000|2020-04-21 02:30:00|1201.3|1201|1201.3|1201|1203.2|1202.9|1200|1199.7|188
1587436500000|2020-04-21 02:35:00|1201|1200.7|1195.3|1195|1201.3|1201|1194.3|1194|210
1587436800000|2020-04-21 02:40:00|1195.1|1194.8|1194.9|1194.6|1195.6|1195.3|1189.2|1188.9|271
1587437100000|2020-04-21 02:45:00|1195.1|1194.8|1200.1|1199.8|1200.6|1200.3|1194.3|1194|175
1587437400000|2020-04-21 02:50:00|1200.5|1200.2|1201.1|1200.8|1202.8|1202.5|1197.4|1197.1|222
1587437700000|2020-04-21 02:55:00|1200.8|1200.5|1199.1|1198.8|1202.2|1201.9|1198.7|1198.4|83
1587438000000|2020-04-21 03:00:00|1199|1198.7|1197.6|1197.3|1199|1198.7|1195.8|1195.5|98
1587438300000|2020-04-21 03:05:00|1197.2|1196.9|1201.3|1201|1201.3|1201|1196.6|1196.3|50
1587438600000|2020-04-21 03:10:00|1200.9|1200.6|1199.9|1199.6|1201.3|1201|1199.9|1199.6|49
1587438900000|2020-04-21 03:15:00|1199.8|1199.5|1197.9|1197.6|1200.4|1200.1|1197.9|1197.6|42
1587439200000|2020-04-21 03:20:00|1198.2|1197.9|1197|1196.7|1198.2|1197.9|1196.8|1196.5|33
1587439500000|2020-04-21 03:25:00|1197.7|1197.4|1197|1196.7|1197.7|1197.4|1195.4|1195.1|39
1587439800000|2020-04-21 03:30:00|1197.5|1197.2|1198.7|1198.4|1198.9|1198.6|1197.1|1196.8|36
1587440100000|2020-04-21 03:35:00|1199.4|1199.1|1198.7|1198.4|1199.8|1199.5|1198.7|1198.4|15
1587440400000|2020-04-21 03:40:00|1198.6|1198.3|1194.6|1194.3|1198.6|1198.3|1194.6|1194.3|30
1587440700000|2020-04-21 03:45:00|1194.5|1194.2|1196.4|1196.1|1197.5|1197.2|1194.5|1194.2|38
1587441000000|2020-04-21 03:50:00|1197.4|1197.1|1196.6|1196.3|1198.6|1198.3|1196.6|1196.3|24
1587441300000|2020-04-21 03:55:00|1197.5|1197.2|1196.9|1196.6|1197.8|1197.5|1196.9|1196.6|8
1587441600000|2020-04-21 04:00:00|1197.8|1197.5|1200.4|1200.1|1200.8|1200.5|1196|1195.7|47
1587441900000|2020-04-21 04:05:00|1199.7|1199.4|1198.8|1198.5|1199.7|1199.4|1198.8|1198.5|7
1587442200000|2020-04-21 04:10:00|1198.5|1198.2|1198.6|1198.3|1198.9|1198.6|1198.5|1198.2|5
1587442500000|2020-04-21 04:15:00|1198.1|1197.8|1196.8|1196.5|1198.1|1197.8|1195.8|1195.5|24
1587442800000|2020-04-21 04:20:00|1197.2|1196.9|1199.5|1199.2|1199.5|1199.2|1197.2|1196.9|12
1587443100000|2020-04-21 04:25:00|1199.6|1199.3|1200|1199.7|1200|1199.7|1199|1198.7|24
1587443400000|2020-04-21 04:30:00|1199.8|1199.5|1202.2|1201.9|1202.5|1202.2|1199.8|1199.5|73
1587443700000|2020-04-21 04:35:00|1201.8|1201.5|1200.5|1200.2|1202.4|1202.1|1200.5|1200.2|11
1587444000000|2020-04-21 04:40:00|1200.6|1200.3|1199.1|1198.8|1200.9|1200.6|1199.1|1198.8|29
1587444300000|2020-04-21 04:45:00|1199.3|1199|1201.2|1200.9|1201.6|1201.3|1199.3|1199|13
1587444600000|2020-04-21 04:50:00|1201.8|1201.5|1199.9|1199.6|1201.8|1201.5|1199.9|1199.6|6
1587444900000|2020-04-21 04:55:00|1200.5|1200.2|1199.8|1199.5|1200.5|1200.2|1199.3|1199|9
1587445200000|2020-04-21 05:00:00|1199.9|1199.6|1198.1|1197.8|1199.9|1199.6|1198.1|1197.8|14
1587445500000|2020-04-21 05:05:00|1198.7|1198.4|1198.6|1198.3|1198.7|1198.4|1197.4|1197.1|11
1587445800000|2020-04-21 05:10:00|1197.1|1196.8|1199.6|1199.3|1199.9|1199.6|1197.1|1196.8|19
1587446100000|2020-04-21 05:15:00|1200|1199.7|1200.7|1200.4|1201.1|1200.8|1199.3|1199|20
1587446400000|2020-04-21 05:20:00|1201.1|1200.8|1202|1201.7|1203.2|1202.9|1201.1|1200.8|123
1587446700000|2020-04-21 05:25:00|1201.4|1201.1|1200.3|1200|1201.7|1201.4|1199.6|1199.3|19
1587447000000|2020-04-21 05:30:00|1200.1|1199.8|1202.1|1201.8|1202.1|1201.8|1199.2|1198.9|17
1587447300000|2020-04-21 05:35:00|1201.9|1201.6|1198.7|1198.4|1201.9|1201.6|1198.2|1197.9|13
1587447600000|2020-04-21 05:40:00|1199.5|1199.2|1198.6|1198.3|1199.5|1199.2|1198.5|1198.2|18
1587447900000|2020-04-21 05:45:00|1198.9|1198.6|1197.5|1197.2|1198.9|1198.6|1196.8|1196.5|28
1587448200000|2020-04-21 05:50:00|1199|1198.7|1199|1198.7|1199|1198.7|1198.4|1198.1|65
1587448500000|2020-04-21 05:55:00|1198.9|1198.6|1198.6|1198.3|1199.5|1199.2|1198.4|1198.1|18
1587448800000|2020-04-21 06:00:00|1198.7|1198.4|1202.1|1201.8|1203.7|1203.4|1198.7|1198.4|107
1587449100000|2020-04-21 06:05:00|1202.6|1202.3|1201.3|1201|1203.5|1203.2|1201.3|1201|41
1587449400000|2020-04-21 06:10:00|1201|1200.7|1202.5|1202.2|1203|1202.7|1201|1200.7|41
1587449700000|2020-04-21 06:15:00|1202.2|1201.9|1204.8|1204.5|1205|1204.7|1202.2|1201.9|79
1587450000000|2020-04-21 06:20:00|1205.1|1204.8|1205.8|1205.5|1206.1|1205.8|1204.9|1204.6|51
1587450300000|2020-04-21 06:25:00|1205.9|1205.6|1205.2|1204.9|1206.3|1206|1204|1203.7|65
1587450600000|2020-04-21 06:30:00|1205.5|1205.2|1204.7|1204.4|1205.6|1205.3|1204.2|1203.9|33
1587450900000|2020-04-21 06:35:00|1204.4|1204.1|1203.2|1202.9|1204.4|1204.1|1203.2|1202.9|41
1587451200000|2020-04-21 06:40:00|1203|1202.7|1203|1202.7|1203.7|1203.4|1201.4|1201.1|78
1587451500000|2020-04-21 06:45:00|1202.8|1202.5|1201.6|1201.3|1203.3|1203|1201.6|1201.3|64
1587451800000|2020-04-21 06:50:00|1201.7|1201.4|1202.6|1202.3|1203.3|1203|1201.3|1201|47
1587452100000|2020-04-21 06:55:00|1202.5|1202.2|1204.5|1204.2|1204.8|1204.5|1202.3|1202|31
1587452400000|2020-04-21 07:00:00|1204.6|1204.3|1206.5|1206.2|1207.8|1207.5|1204.1|1203.8|240
1587452700000|2020-04-21 07:05:00|1205.9|1205.6|1204.3|1204|1207.2|1206.9|1204.3|1204|109
1587453000000|2020-04-21 07:10:00|1204.1|1203.8|1202.3|1202|1204.4|1204.1|1202.1|1201.8|87
1587453300000|2020-04-21 07:15:00|1202.2|1201.9|1200.1|1199.8|1204|1203.7|1199.8|1199.5|146
1587453600000|2020-04-21 07:20:00|1200.2|1199.9|1197.6|1197.3|1200.4|1200.1|1197.3|1197|110
1587453900000|2020-04-21 07:25:00|1197.4|1197.1|1197.1|1196.8|1199.4|1199.1|1196.7|1196.4|110
1587454200000|2020-04-21 07:30:00|1197.3|1197|1197.2|1196.9|1199.1|1198.8|1196.8|1196.5|80
1587454500000|2020-04-21 07:35:00|1197.4|1197.1|1195.1|1194.8|1198.6|1198.3|1194.7|1194.4|214
1587454800000|2020-04-21 07:40:00|1195.3|1195|1193.7|1193.4|1195.3|1195|1193.1|1192.8|202
1587455100000|2020-04-21 07:45:00|1193.5|1193.2|1194|1193.7|1194|1193.7|1191.5|1191.2|210
1587455400000|2020-04-21 07:50:00|1193.6|1193.3|1194.8|1194.5|1195.2|1194.9|1193.6|1193.3|180
1587455700000|2020-04-21 07:55:00|1195.3|1195|1194.4|1194.1|1195.8|1195.5|1194.4|1194.1|44
1587456000000|2020-04-21 08:00:00|1194.5|1194.2|1196.6|1196.3|1197.3|1197|1194.3|1194|161
1587456300000|2020-04-21 08:05:00|1196.8|1196.5|1199|1198.7|1199|1198.7|1196.4|1196.1|102
1587456600000|2020-04-21 08:10:00|1198.8|1198.5|1198.4|1198.1|1200.7|1200.4|1198.4|1198.1|182
1587456900000|2020-04-21 08:15:00|1198.7|1198.4|1198.8|1198.5|1199.4|1199.1|1197.9|1197.6|91
1587457200000|2020-04-21 08:20:00|1198.7|1198.4|1197.3|1197|1199.5|1199.2|1196.5|1196.2|68
1587457500000|2020-04-21 08:25:00|1197.2|1196.9|1198.9|1198.6|1198.9|1198.6|1196.6|1196.3|95
1587457800000|2020-04-21 08:30:00|1199.1|1198.8|1195.5|1195.2|1199.1|1198.8|1195.2|1194.9|238
1587458100000|2020-04-21 08:35:00|1195.4|1195.1|1196.2|1195.9|1196.5|1196.2|1195|1194.7|170
1587458400000|2020-04-21 08:40:00|1196.4|1196.1|1194.5|1194.2|1196.7|1196.4|1193.6|1193.3|140
1587458700000|2020-04-21 08:45:00|1194.7|1194.4|1196.2|1195.9|1197.6|1197.3|1194.6|1194.3|271
1587459000000|2020-04-21 08:50:00|1196.5|1196.2|1195.9|1195.6|1197.5|1197.2|1195.8|1195.5|260
1587459300000|2020-04-21 08:55:00|1196|1195.7|1193.9|1193.6|1196.2|1195.9|1193.9|1193.6|136
1587459600000|2020-04-21 09:00:00|1194.1|1193.8|1193.7|1193.4|1196.1|1195.8|1193.7|1193.4|241
1587459900000|2020-04-21 09:05:00|1193.5|1193.2|1193.2|1192.9|1194.2|1193.9|1191.8|1191.5|244
1587460200000|2020-04-21 09:10:00|1193.4|1193.1|1188.2|1187.9|1194.1|1193.8|1187.5|1187.2|590
1587460500000|2020-04-21 09:15:00|1188.4|1188.1|1185.6|1185.3|1189.8|1189.5|1185.4|1185.1|792
1587460800000|2020-04-21 09:20:00|1186|1185.7|1186.6|1186.3|1187.8|1187.5|1185.8|1185.5|180
1587461100000|2020-04-21 09:25:00|1186.3|1186|1183.4|1183.1|1186.3|1186|1183.3|1183|340
1587461400000|2020-04-21 09:30:00|1183.6|1183.3|1181.6|1181.3|1185.3|1185|1181.5|1181.2|214
1587461700000|2020-04-21 09:35:00|1182.8|1182.5|1184.6|1184.3|1185.7|1185.4|1182.8|1182.5|284
1587462000000|2020-04-21 09:40:00|1184.1|1183.8|1184|1183.7|1185.8|1185.5|1183.4|1183.1|128
1587462300000|2020-04-21 09:45:00|1184.2|1183.9|1183.3|1183|1184.7|1184.4|1181.2|1180.9|271
1587462600000|2020-04-21 09:50:00|1183.5|1183.2|1180.2|1179.9|1183.6|1183.3|1179.9|1179.6|318
1587462900000|2020-04-21 09:55:00|1180.3|1180|1181.9|1181.6|1182.5|1182.2|1178.9|1178.6|341
1587463200000|2020-04-21 10:00:00|1182.1|1181.8|1183.9|1183.6|1185|1184.7|1181.6|1181.3|393
1587463500000|2020-04-21 10:05:00|1184|1183.7|1183.3|1183|1184.6|1184.3|1182.1|1181.8|218
1587463800000|2020-04-21 10:10:00|1183.4|1183.1|1179.1|1178.8|1184.6|1184.3|1178.7|1178.4|309
1587464100000|2020-04-21 10:15:00|1178.9|1178.6|1174|1173.7|1179.3|1179|1173.8|1173.5|1238
1587464400000|2020-04-21 10:20:00|1174.3|1174|1176.9|1176.6|1176.9|1176.6|1173.7|1173.4|566
1587464700000|2020-04-21 10:25:00|1176.5|1176.2|1174.7|1174.4|1177.4|1177.1|1174.7|1174.4|159
1587465000000|2020-04-21 10:30:00|1174.2|1173.9|1177.6|1177.3|1178|1177.7|1173.2|1172.9|164
1587465300000|2020-04-21 10:35:00|1177.8|1177.5|1179.3|1179|1180.2|1179.9|1176.8|1176.5|193
1587465600000|2020-04-21 10:40:00|1179.7|1179.4|1181.6|1181.3|1181.9|1181.6|1179.6|1179.3|231
1587465900000|2020-04-21 10:45:00|1181.9|1181.6|1179|1178.7|1183.1|1182.8|1179|1178.7|291
1587466200000|2020-04-21 10:50:00|1179.1|1178.8|1179.1|1178.8|1181.2|1180.9|1179|1178.7|171
1587466500000|2020-04-21 10:55:00|1179.3|1179|1178.9|1178.6|1179.8|1179.5|1178.3|1178|108
1587466800000|2020-04-21 11:00:00|1179.5|1179.2|1180.4|1180.1|1181.6|1181.3|1179.5|1179.2|284
1587467100000|2020-04-21 11:05:00|1180.2|1179.9|1176.5|1176.2|1180.2|1179.9|1175.9|1175.6|382
1587467400000|2020-04-21 11:10:00|1176.4|1176.1|1177.7|1177.4|1178|1177.7|1175.3|1175|134
1587467700000|2020-04-21 11:15:00|1177.8|1177.5|1178.8|1178.5|1179.7|1179.4|1176.7|1176.4|249
1587468000000|2020-04-21 11:20:00|1179.2|1178.9|1180.1|1179.8|1180.3|1180|1178|1177.7|100
1587468300000|2020-04-21 11:25:00|1180.2|1179.9|1178.1|1177.8|1181|1180.7|1178|1177.7|222
1587468600000|2020-04-21 11:30:00|1178.3|1178|1176.9|1176.6|1179.4|1179.1|1176.7|1176.4|214
1587468900000|2020-04-21 11:35:00|1176.8|1176.5|1176.3|1176|1178.3|1178|1175.7|1175.4|223
1587469200000|2020-04-21 11:40:00|1176.5|1176.2|1174|1173.7|1177.2|1176.9|1173.9|1173.6|429
1587469500000|2020-04-21 11:45:00|1173.8|1173.5|1174.1|1173.8|1174.8|1174.5|1173.6|1173.3|176
1587469800000|2020-04-21 11:50:00|1173.9|1173.6|1175.4|1175.1|1175.8|1175.5|1173.3|1173|478
1587470100000|2020-04-21 11:55:00|1175.8|1175.5|1175.7|1175.4|1177.9|1177.6|1175.7|1175.4|291
1587470400000|2020-04-21 12:00:00|1176.3|1176|1173.9|1173.6|1177.1|1176.8|1173.5|1173.2|301
1587470700000|2020-04-21 12:05:00|1174|1173.7|1171.6|1171.3|1175|1174.7|1171.6|1171.3|232
1587471000000|2020-04-21 12:10:00|1171.3|1171|1173.9|1173.6|1174.2|1173.9|1170.7|1170.4|583
1587471300000|2020-04-21 12:15:00|1173.6|1173.3|1172.7|1172.4|1175.3|1175|1172.5|1172.2|318
1587471600000|2020-04-21 12:20:00|1172.9|1172.6|1174.2|1173.9|1174.3|1174|1172.4|1172.1|330
1587471900000|2020-04-21 12:25:00|1173.5|1173.2|1175.8|1175.5|1176.5|1176.2|1173.4|1173.1|290
1587472200000|2020-04-21 12:30:00|1175.7|1175.4|1174.7|1174.4|1176.2|1175.9|1173.7|1173.4|153
1587472500000|2020-04-21 12:35:00|1174.6|1174.3|1173.5|1173.2|1176.1|1175.8|1172.9|1172.6|260
1587472800000|2020-04-21 12:40:00|1173.3|1173|1172.6|1172.3|1174.1|1173.8|1171.1|1170.8|378
1587473100000|2020-04-21 12:45:00|1172.9|1172.6|1171.5|1171.2|1173.4|1173.1|1170.6|1170.3|514
1587473400000|2020-04-21 12:50:00|1171.6|1171.3|1174.3|1174|1174.3|1174|1171.3|1171|591
1587473700000|2020-04-21 12:55:00|1174|1173.7|1169.6|1169.3|1174|1173.7|1168.8|1168.5|641
1587474000000|2020-04-21 13:00:00|1169.7|1169.4|1168.4|1168.1|1170.3|1170|1166.6|1166.3|677
1587474300000|2020-04-21 13:05:00|1168.3|1168|1169.2|1168.9|1171.1|1170.8|1168.2|1167.9|804
1587474600000|2020-04-21 13:10:00|1169.3|1169|1171.6|1171.3|1171.6|1171.3|1168.9|1168.6|509
1587474900000|2020-04-21 13:15:00|1171.5|1171.2|1171.7|1171.4|1172.1|1171.8|1170.3|1170|686
1587475200000|2020-04-21 13:20:00|1171.4|1171.1|1176.1|1175.8|1176.6|1176.3|1171.4|1171.1|1329
1587475500000|2020-04-21 13:25:00|1176|1175.7|1179.1|1178.8|1179.7|1179.4|1176|1175.7|1568
1587475800000|2020-04-21 13:30:00|1179.9|1179.6|1182.3|1182|1186.4|1186.1|1179.4|1179.1|6548
1587476100000|2020-04-21 13:35:00|1182.7|1182.4|1175.1|1174.8|1182.7|1182.4|1174.3|1174|4346
1587476400000|2020-04-21 13:40:00|1175|1174.7|1183.4|1183.1|1185.1|1184.8|1174.8|1174.5|2511
1587476700000|2020-04-21 13:45:00|1183.6|1183.3|1189.3|1189|1190.3|1190|1182.9|1182.6|3561
1587477000000|2020-04-21 13:50:00|1189.4|1189.1|1190.9|1190.6|1192.5|1192.2|1187.2|1186.9|2823
1587477300000|2020-04-21 13:55:00|1191.2|1190.9|1197|1196.7|1197|1196.7|1189.7|1189.4|3319
1587477600000|2020-04-21 14:00:00|1196.9|1196.6|1194.3|1194|1198.4|1198.1|1191.8|1191.5|3105
1587477900000|2020-04-21 14:05:00|1194.5|1194.2|1191.4|1191.1|1195.2|1194.9|1190.5|1190.2|1576
1587478200000|2020-04-21 14:10:00|1191.5|1191.2|1189.9|1189.6|1193.2|1192.9|1189.7|1189.4|1541
1587478500000|2020-04-21 14:15:00|1189.4|1189.1|1190.2|1189.9|1191.8|1191.5|1188.3|1188|1359
1587478800000|2020-04-21 14:20:00|1190.1|1189.8|1195.6|1195.3|1195.9|1195.6|1189.7|1189.4|2239
1587479100000|2020-04-21 14:25:00|1195.4|1195.1|1197.3|1197|1197.6|1197.3|1193.5|1193.2|2539
1587479400000|2020-04-21 14:30:00|1197.2|1196.9|1194|1193.7|1198.3|1198|1193|1192.7|1496
1587479700000|2020-04-21 14:35:00|1194.2|1193.9|1191.1|1190.8|1194.3|1194|1189.2|1188.9|1735
1587480000000|2020-04-21 14:40:00|1190.9|1190.6|1190.9|1190.6|1192.3|1192|1189.6|1189.3|1134
1587480300000|2020-04-21 14:45:00|1190.7|1190.4|1187.1|1186.8|1191.4|1191.1|1186.9|1186.6|1742
1587480600000|2020-04-21 14:50:00|1187|1186.7|1185.1|1184.8|1188.9|1188.6|1184.7|1184.4|1762
1587480900000|2020-04-21 14:55:00|1185.3|1185|1181.9|1181.6|1186.6|1186.3|1181.4|1181.1|2259
1587481200000|2020-04-21 15:00:00|1181.6|1181.3|1178.3|1178|1182.3|1182|1178.2|1177.9|2993
1587481500000|2020-04-21 15:05:00|1178.1|1177.8|1178.5|1178.2|1180|1179.7|1176.3|1176|1554
1587481800000|2020-04-21 15:10:00|1178.1|1177.8|1173.4|1173.1|1178.4|1178.1|1173.1|1172.8|1424
1587482100000|2020-04-21 15:15:00|1173.5|1173.2|1177.7|1177.4|1177.8|1177.5|1172.5|1172.2|1879
1587482400000|2020-04-21 15:20:00|1177.8|1177.5|1177.5|1177.2|1180.6|1180.3|1177.4|1177.1|1565
1587482700000|2020-04-21 15:25:00|1177.6|1177.3|1172.8|1172.5|1178.9|1178.6|1171.2|1170.9|2267
1587483000000|2020-04-21 15:30:00|1172.7|1172.4|1175.4|1175.1|1178.9|1178.6|1172.5|1172.2|1732
1587483300000|2020-04-21 15:35:00|1175.3|1175|1176|1175.7|1176.3|1176|1172.3|1172|1776
1587483600000|2020-04-21 15:40:00|1175.8|1175.5|1173.3|1173|1177.2|1176.9|1173.1|1172.8|1520
1587483900000|2020-04-21 15:45:00|1173.2|1172.9|1175.5|1175.2|1176.2|1175.9|1172.8|1172.5|1554
1587484200000|2020-04-21 15:50:00|1175.2|1174.9|1177.8|1177.5|1178.2|1177.9|1173.9|1173.6|772
1587484500000|2020-04-21 15:55:00|1177.4|1177.1|1179.8|1179.5|1180.2|1179.9|1176.6|1176.3|1101
1587484800000|2020-04-21 16:00:00|1179.7|1179.4|1176.5|1176.2|1180.2|1179.9|1176.2|1175.9|867
1587485100000|2020-04-21 16:05:00|1176.8|1176.5|1177.3|1177|1178.4|1178.1|1175.6|1175.3|694
1587485400000|2020-04-21 16:10:00|1177.6|1177.3|1178.2|1177.9|1180.4|1180.1|1176.5|1176.2|787
1587485700000|2020-04-21 16:15:00|1178.3|1178|1176.9|1176.6|1179.5|1179.2|1176|1175.7|657
1587486000000|2020-04-21 16:20:00|1177|1176.7|1174.9|1174.6|1177.8|1177.5|1174.8|1174.5|593
1587486300000|2020-04-21 16:25:00|1175|1174.7|1175.3|1175|1177|1176.7|1174.8|1174.5|609
1587486600000|2020-04-21 16:30:00|1175.6|1175.3|1170.4|1170.1|1176|1175.7|1170.1|1169.8|1076
1587486900000|2020-04-21 16:35:00|1170.6|1170.3|1172.8|1172.5|1173.1|1172.8|1170.4|1170.1|721
1587487200000|2020-04-21 16:40:00|1172.9|1172.6|1171.2|1170.9|1174.3|1174|1171|1170.7|690
1587487500000|2020-04-21 16:45:00|1171.3|1171|1175|1174.7|1175.1|1174.8|1171|1170.7|701
1587487800000|2020-04-21 16:50:00|1175.3|1175|1178.2|1177.9|1179.6|1179.3|1174.6|1174.3|1215
1587488100000|2020-04-21 16:55:00|1178.3|1178|1179.2|1178.9|1179.3|1179|1176.8|1176.5|758
1587488400000|2020-04-21 17:00:00|1178.9|1178.6|1180.6|1180.3|1181.6|1181.3|1178|1177.7|625
1587488700000|2020-04-21 17:05:00|1180.8|1180.5|1178.7|1178.4|1180.8|1180.5|1177.6|1177.3|1034
1587489000000|2020-04-21 17:10:00|1178.5|1178.2|1177.6|1177.3|1179.7|1179.4|1177.2|1176.9|785
1587489300000|2020-04-21 17:15:00|1177.8|1177.5|1180.6|1180.3|1181.3|1181|1177.8|1177.5|838
1587489600000|2020-04-21 17:20:00|1180.8|1180.5|1184.2|1183.9|1186|1185.7|1180.3|1180|1254
1587489900000|2020-04-21 17:25:00|1184.1|1183.8|1185|1184.7|1185.5|1185.2|1182.3|1182|958
1587490200000|2020-04-21 17:30:00|1185.1|1184.8|1184.4|1184.1|1185.2|1184.9|1182.9|1182.6|620
1587490500000|2020-04-21 17:35:00|1184.3|1184|1187.8|1187.5|1188.2|1187.9|1184|1183.7|715
1587490800000|2020-04-21 17:40:00|1187.4|1187.1|1185.7|1185.4|1187.5|1187.2|1184.4|1184.1|656
1587491100000|2020-04-21 17:45:00|1185.5|1185.2|1180.7|1180.4|1186|1185.7|1179.9|1179.6|1037
1587491400000|2020-04-21 17:50:00|1180.8|1180.5|1182.6|1182.3|1183.1|1182.8|1180.5|1180.2|1290
1587491700000|2020-04-21 17:55:00|1182.7|1182.4|1181.3|1181|1183.1|1182.8|1180.3|1180|729
1587492000000|2020-04-21 18:00:00|1181.4|1181.1|1183.4|1183.1|1183.8|1183.5|1178.8|1178.5|1014
1587492300000|2020-04-21 18:05:00|1183.3|1183|1183.6|1183.3|1185.9|1185.6|1181.8|1181.5|1174
1587492600000|2020-04-21 18:10:00|1183.4|1183.1|1185|1184.7|1185.6|1185.3|1182.6|1182.3|701
1587492900000|2020-04-21 18:15:00|1184.8|1184.5|1184.5|1184.2|1186.2|1185.9|1182.8|1182.5|854
1587493200000|2020-04-21 18:20:00|1184.4|1184.1|1189.6|1189.3|1191.2|1190.9|1183.3|1183|1596
1587493500000|2020-04-21 18:25:00|1189.8|1189.5|1187.3|1187|1191.7|1191.4|1187|1186.7|1035
1587493800000|2020-04-21 18:30:00|1187.5|1187.2|1185.9|1185.6|1188.2|1187.9|1185.4|1185.1|643
1587494100000|2020-04-21 18:35:00|1185.6|1185.3|1184.9|1184.6|1186.9|1186.6|1183.2|1182.9|861
1587494400000|2020-04-21 18:40:00|1184.8|1184.5|1183.7|1183.4|1184.8|1184.5|1181.9|1181.6|1022
1587494700000|2020-04-21 18:45:00|1183.6|1183.3|1183.7|1183.4|1185.2|1184.9|1182.1|1181.8|1096
1587495000000|2020-04-21 18:50:00|1183.3|1183|1185.4|1185.1|1185.7|1185.4|1182.5|1182.2|925
1587495300000|2020-04-21 18:55:00|1185.3|1185|1183.1|1182.8|1185.3|1185|1181.7|1181.4|885
1587495600000|2020-04-21 19:00:00|1182.9|1182.6|1185.5|1185.2|1185.8|1185.5|1182.8|1182.5|934
1587495900000|2020-04-21 19:05:00|1185.6|1185.3|1182|1181.7|1185.8|1185.5|1179.7|1179.4|2525
1587496200000|2020-04-21 19:10:00|1182.1|1181.8|1188|1187.7|1188|1187.7|1181.9|1181.6|2056
1587496500000|2020-04-21 19:15:00|1187.9|1187.6|1189.5|1189.2|1190.7|1190.4|1187.3|1187|2030
1587496800000|2020-04-21 19:20:00|1189.4|1189.1|1189.2|1188.9|1191.8|1191.5|1188.7|1188.4|1779
1587497100000|2020-04-21 19:25:00|1189.4|1189.1|1189.6|1189.3|1191.1|1190.8|1188.5|1188.2|1351
1587497400000|2020-04-21 19:30:00|1189.5|1189.2|1189.9|1189.6|1191.1|1190.8|1187.5|1187.2|1312
1587497700000|2020-04-21 19:35:00|1190|1189.7|1192.9|1192.6|1194.3|1194|1189.7|1189.4|2006
1587498000000|2020-04-21 19:40:00|1192.7|1192.4|1191.2|1190.9|1193.7|1193.4|1190.8|1190.5|1625
1587498300000|2020-04-21 19:45:00|1191|1190.7|1189.1|1188.8|1191.5|1191.2|1188.7|1188.4|1417
1587498600000|2020-04-21 19:50:00|1188.6|1188.3|1186.3|1186|1189.9|1189.6|1185.1|1184.8|4032
1587498900000|2020-04-21 19:55:00|1186.4|1186.1|1182.3|1182|1188.1|1187.8|1182.2|1181.9|9689
1587499200000|2020-04-21 20:00:00|1182.6|1182.3|1185.1|1184.8|1187.1|1186.8|1181.9|1181.6|4815
1587499500000|2020-04-21 20:05:00|1185|1184.7|1185.7|1185.4|1185.8|1185.5|1184.6|1184.3|1819
1587499800000|2020-04-21 20:10:00|1185.9|1185.6|1187.3|1186.5|1187.9|1187.6|1185|1184.7|1368
1587500100000|2020-04-21 20:15:00|1187.2|1186.4|1187.3|1186.5|1187.3|1186.5|1187|1186.2|0
1587500400000|2020-04-21 20:20:00|1187.4|1186.6|1186.8|1186|1187.4|1186.6|1186.7|1185.9|0
1587500700000|2020-04-21 20:25:00|1186.9|1186.1|1186.9|1186.1|1187.1|1186.3|1186.8|1186|0
1587501000000|2020-04-21 20:30:00|1186.7|1186.4|1186.3|1186|1187.9|1187.6|1186.3|1186|219
1587501300000|2020-04-21 20:35:00|1186.5|1186.2|1185.9|1185.6|1186.9|1186.6|1185.8|1185.5|119
1587501600000|2020-04-21 20:40:00|1186|1185.7|1184|1183.7|1186.1|1185.8|1183.8|1183.5|183
1587501900000|2020-04-21 20:45:00|1184.1|1183.8|1183.2|1182.9|1184.1|1183.8|1183.2|1182.9|190
1587502200000|2020-04-21 20:50:00|1183.1|1182.8|1183.8|1183.5|1183.9|1183.6|1183.1|1182.8|67
1587502500000|2020-04-21 20:55:00|1183.6|1183.3|1184.7|1183.9|1185.1|1184.8|1182.5|1182.2|323
1587502800000|2020-04-21 21:00:00|1184.9|1184.1|1185.5|1184.7|1185.6|1184.8|1184.9|1184.1|0
1587503100000|2020-04-21 21:05:00|1185.6|1184.8|1186.5|1185.7|1186.5|1185.7|1185.4|1184.6|0
1587503400000|2020-04-21 21:10:00|1186.6|1185.8|1186.6|1185.8|1187.2|1186.4|1186.5|1185.7|0
1587503700000|2020-04-21 21:15:00|1186.5|1185.7|1187.1|1186.3|1187.1|1186.3|1186.4|1185.6|0
1587504000000|2020-04-21 21:20:00|1187|1186.2|1186.8|1186|1187|1186.2|1186.5|1185.7|0
1587504300000|2020-04-21 21:25:00|1186.7|1185.9|1187.1|1186.3|1187.1|1186.3|1186.6|1185.8|0
1587504600000|2020-04-21 21:30:00|1187.2|1186.4|1187.2|1186.4|1187.3|1186.5|1186.7|1185.9|0
1587504900000|2020-04-21 21:35:00|1187.1|1186.3|1187.2|1186.4|1187.4|1186.6|1187.1|1186.3|0
1587505200000|2020-04-21 21:40:00|1187.1|1186.3|1186.9|1186.1|1187.1|1186.3|1186.7|1185.9|0
1587505500000|2020-04-21 21:45:00|1187|1186.2|1187.1|1186.3|1187.1|1186.3|1186.8|1186|0
1587505800000|2020-04-21 21:50:00|1187.2|1186.4|1186.6|1185.8|1187.2|1186.4|1186.6|1185.8|0
1587506100000|2020-04-21 21:55:00|1186.7|1185.9|1187|1186.2|1187.1|1186.3|1186.3|1185.5|0
1587506400000|2020-04-21 22:00:00|1186.6|1186.7|1187.2|1186.9|1192|1191.7|1186.6|1186.3|249
1587506700000|2020-04-21 22:05:00|1187.5|1187.2|1191.4|1191.1|1191.6|1191.3|1187.5|1187.2|248
1587507000000|2020-04-21 22:10:00|1191.3|1191|1191.4|1191.1|1192|1191.7|1188.9|1188.6|161
1587507300000|2020-04-21 22:15:00|1191.8|1191.5|1190|1189.7|1192.3|1192|1190|1189.7|72
1587507600000|2020-04-21 22:20:00|1189.6|1189.3|1190.4|1190.1|1191.1|1190.8|1189.4|1189.1|36
1587507900000|2020-04-21 22:25:00|1189.2|1188.9|1191|1190.7|1191|1190.7|1189.1|1188.8|23
1587508200000|2020-04-21 22:30:00|1191.1|1190.8|1192.1|1191.8|1192.1|1191.8|1190.5|1190.2|36
1587508500000|2020-04-21 22:35:00|1191.9|1191.6|1192.6|1192.3|1192.6|1192.3|1191.8|1191.5|47
1587508800000|2020-04-21 22:40:00|1192.4|1192.1|1191.7|1191.4|1193.1|1192.8|1191.3|1191|80
1587509100000|2020-04-21 22:45:00|1191.4|1191.1|1190.1|1189.8|1191.4|1191.1|1189.4|1189.1|35
1587509400000|2020-04-21 22:50:00|1189.6|1189.3|1189.3|1189|1190.1|1189.8|1188.6|1188.3|174
1587509700000|2020-04-21 22:55:00|1189.4|1189.1|1190|1189.7|1190.4|1190.1|1189|1188.7|41
1587510000000|2020-04-21 23:00:00|1190.8|1190.5|1189.2|1188.9|1191.2|1190.9|1189|1188.7|63
1587510300000|2020-04-21 23:05:00|1188.6|1188.3|1186.2|1185.9|1188.7|1188.4|1185.2|1184.9|115
1587510600000|2020-04-21 23:10:00|1186.4|1186.1|1187.5|1187.2|1187.7|1187.4|1186.4|1186.1|16
1587510900000|2020-04-21 23:15:00|1187.1|1186.8|1186.9|1186.6|1187.1|1186.8|1186|1185.7|40
1587511200000|2020-04-21 23:20:00|1187.9|1187.6|1189.8|1189.5|1189.9|1189.6|1187.9|1187.6|59
1587511500000|2020-04-21 23:25:00|1189.2|1188.9|1189|1188.7|1189.2|1188.9|1188.5|1188.2|16
1587511800000|2020-04-21 23:30:00|1188.9|1188.6|1190.3|1190|1190.3|1190|1188.7|1188.4|38
1587512100000|2020-04-21 23:35:00|1190.6|1190.3|1190.5|1190.2|1191.1|1190.8|1190.5|1190.2|18
1587512400000|2020-04-21 23:40:00|1190.3|1190|1191|1190.7|1191.1|1190.8|1190.1|1189.8|35
1587512700000|2020-04-21 23:45:00|1191.2|1190.9|1190.8|1190.5|1191.4|1191.1|1190.3|1190|36
1587513000000|2020-04-21 23:50:00|1190.5|1190.2|1190.9|1190.6|1190.9|1190.6|1189.7|1189.4|66
1587513300000|2020-04-21 23:55:00|1190.6|1190.3|1192.6|1192.3|1193.3|1193|1190.6|1190.3|102
1587513600000|2020-04-22 00:00:00|1193|1192.7|1194.9|1194.6|1196.5|1196.2|1193|1192.7|332
1587513900000|2020-04-22 00:05:00|1194.2|1193.9|1190.5|1190.2|1194.2|1193.9|1189.6|1189.3|116
1587514200000|2020-04-22 00:10:00|1190.8|1190.5|1185.1|1184.8|1191.7|1191.4|1184.8|1184.5|131
1587514500000|2020-04-22 00:15:00|1185.4|1185.1|1187.6|1187.3|1188.4|1188.1|1185.4|1185.1|95
1587514800000|2020-04-22 00:20:00|1187.3|1187|1182.6|1182.3|1187.3|1187|1181.5|1181.2|432
1587515100000|2020-04-22 00:25:00|1181.8|1181.5|1178.4|1178.1|1181.8|1181.5|1176.4|1176.1|341
1587515400000|2020-04-22 00:30:00|1178.3|1178|1181.6|1181.3|1182.2|1181.9|1177.9|1177.6|101
1587515700000|2020-04-22 00:35:00|1181.5|1181.2|1183.7|1183.4|1183.8|1183.5|1181.5|1181.2|36
1587516000000|2020-04-22 00:40:00|1184|1183.7|1183.7|1183.4|1185.6|1185.3|1182.7|1182.4|239
1587516300000|2020-04-22 00:45:00|1183.8|1183.5|1180.8|1180.5|1184.3|1184|1180.8|1180.5|204
1587516600000|2020-04-22 00:50:00|1180.7|1180.4|1181|1180.7|1181|1180.7|1178.9|1178.6|141
1587516900000|2020-04-22 00:55:00|1181.5|1181.2|1183.7|1183.4|1183.7|1183.4|1181.5|1181.2|98
1587517200000|2020-04-22 01:00:00|1183.9|1183.6|1181.4|1181.1|1184.5|1184.2|1180.8|1180.5|102
1587517500000|2020-04-22 01:05:00|1181.3|1181|1184|1183.7|1184.1|1183.8|1180.4|1180.1|90
1587517800000|2020-04-22 01:10:00|1183.7|1183.4|1184.1|1183.8|1185.9|1185.6|1183.7|1183.4|95
1587518100000|2020-04-22 01:15:00|1184.8|1184.5|1186.7|1186.4|1187.1|1186.8|1183.8|1183.5|115
1587518400000|2020-04-22 01:20:00|1186.9|1186.6|1186.2|1185.9|1187.1|1186.8|1186.1|1185.8|41
1587518700000|2020-04-22 01:25:00|1186.8|1186.5|1187.3|1187|1187.8|1187.5|1185.6|1185.3|41
1587519000000|2020-04-22 01:30:00|1187.4|1187.1|1185.2|1184.9|1187.4|1187.1|1185.2|1184.9|41
1587519300000|2020-04-22 01:35:00|1185.3|1185|1183.8|1183.5|1186.8|1186.5|1183.2|1182.9|25
1587519600000|2020-04-22 01:40:00|1183.7|1183.4|1184.7|1184.4|1185.1|1184.8|1182.7|1182.4|29
1587519900000|2020-04-22 01:45:00|1184.4|1184.1|1184.2|1183.9|1184.4|1184.1|1182.1|1181.8|61
1587520200000|2020-04-22 01:50:00|1183.5|1183.2|1184.2|1183.9|1184.8|1184.5|1183.4|1183.1|8
1587520500000|2020-04-22 01:55:00|1185.2|1184.9|1185.4|1185.1|1186.8|1186.5|1185.2|1184.9|24
1587520800000|2020-04-22 02:00:00|1184.9|1184.6|1182.8|1182.5|1185.5|1185.2|1182.2|1181.9|11
1587521100000|2020-04-22 02:05:00|1182.2|1181.9|1186.4|1186.1|1186.8|1186.5|1182.2|1181.9|34
1587521400000|2020-04-22 02:10:00|1185.4|1185.1|1185.2|1184.9|1185.4|1185.1|1185.2|1184.9|2
1587521700000|2020-04-22 02:15:00|1185.1|1184.8|1187.4|1187.1|1187.6|1187.3|1185.1|1184.8|24
1587522000000|2020-04-22 02:20:00|1186.9|1186.6|1187.1|1186.8|1187.3|1187|1186.9|1186.6|8
1587522300000|2020-04-22 02:25:00|1186.9|1186.6|1186.9|1186.6|1187.3|1187|1186.8|1186.5|15
1587522600000|2020-04-22 02:30:00|1187.4|1187.1|1187.4|1187.1|1187.6|1187.3|1186.6|1186.3|20
1587522900000|2020-04-22 02:35:00|1186.3|1186|1186.1|1185.8|1186.5|1186.2|1185.4|1185.1|17
1587523200000|2020-04-22 02:40:00|1186.9|1186.6|1188.1|1187.8|1188.3|1188|1186.9|1186.6|30
1587523500000|2020-04-22 02:45:00|1187.9|1187.6|1188.3|1188|1188.3|1188|1187.4|1187.1|16
1587523800000|2020-04-22 02:50:00|1188.2|1187.9|1187.4|1187.1|1188.2|1187.9|1186.4|1186.1|29
1587524100000|2020-04-22 02:55:00|1188.1|1187.8|1188.7|1188.4|1188.8|1188.5|1187.9|1187.6|20
1587524400000|2020-04-22 03:00:00|1188.4|1188.1|1188.7|1188.4|1188.8|1188.5|1188.3|1188|16
1587524700000|2020-04-22 03:05:00|1188.6|1188.3|1187.5|1187.2|1188.6|1188.3|1187|1186.7|27
1587525000000|2020-04-22 03:10:00|1187.6|1187.3|1184.5|1184.2|1187.6|1187.3|1184.5|1184.2|77
1587525300000|2020-04-22 03:15:00|1184.4|1184.1|1182.4|1182.1|1184.6|1184.3|1182.4|1182.1|124
1587525600000|2020-04-22 03:20:00|1182.7|1182.4|1181.9|1181.6|1182.7|1182.4|1181.1|1180.8|41
1587525900000|2020-04-22 03:25:00|1182.8|1182.5|1184.1|1183.8|1184.1|1183.8|1182.8|1182.5|27
1587526200000|2020-04-22 03:30:00|1184|1183.7|1184.4|1184.1|1184.8|1184.5|1183.5|1183.2|49
1587526500000|2020-04-22 03:35:00|1185.2|1184.9|1184.1|1183.8|1186.1|1185.8|1183.9|1183.6|53
1587526800000|2020-04-22 03:40:00|1184.3|1184|1184.1|1183.8|1184.3|1184|1183.3|1183|12
1587527100000|2020-04-22 03:45:00|1183.6|1183.3|1184.3|1184|1185.5|1185.2|1183.4|1183.1|62
1587527400000|2020-04-22 03:50:00|1184|1183.7|1185.1|1184.8|1185.1|1184.8|1184|1183.7|6
1587527700000|2020-04-22 03:55:00|1185.3|1185|1184.1|1183.8|1185.3|1185|1183.7|1183.4|13
1587528000000|2020-04-22 04:00:00|1184.3|1184|1185.5|1185.2|1186|1185.7|1183.9|1183.6|31
1587528300000|2020-04-22 04:05:00|1186|1185.7|1185.2|1184.9|1186|1185.7|1184.8|1184.5|10
1587528600000|2020-04-22 04:10:00|1187.2|1186.9|1186.6|1186.3|1187.2|1186.9|1186.6|1186.3|4
1587528900000|2020-04-22 04:15:00|1186.7|1186.4|1186.7|1186.4|1187|1186.7|1186.7|1186.4|12
1587529200000|2020-04-22 04:20:00|1185.6|1185.3|1186.1|1185.8|1186.1|1185.8|1184.7|1184.4|15
1587529500000|2020-04-22 04:25:00|1186.3|1186|1185.2|1184.9|1186.4|1186.1|1185|1184.7|20
1587529800000|2020-04-22 04:30:00|1185.5|1185.2|1182.8|1182.5|1185.5|1185.2|1182.5|1182.2|69
1587530100000|2020-04-22 04:35:00|1182.7|1182.4|1180.6|1180.3|1182.8|1182.5|1180.6|1180.3|24
1587530400000|2020-04-22 04:40:00|1180.4|1180.1|1181.9|1181.6|1181.9|1181.6|1180.2|1179.9|28
1587530700000|2020-04-22 04:45:00|1181.4|1181.1|1181.9|1181.6|1182.6|1182.3|1180.4|1180.1|106
1587531000000|2020-04-22 04:50:00|1181.2|1180.9|1179.1|1178.8|1181.2|1180.9|1178.5|1178.2|87
1587531300000|2020-04-22 04:55:00|1178.5|1178.2|1180.1|1179.8|1180.1|1179.8|1177.8|1177.5|36
1587531600000|2020-04-22 05:00:00|1180.2|1179.9|1181.5|1181.2|1182.3|1182|1179.9|1179.6|28
1587531900000|2020-04-22 05:05:00|1183|1182.7|1182.9|1182.6|1183.6|1183.3|1182.2|1181.9|23
1587532200000|2020-04-22 05:10:00|1182.5|1182.2|1183.5|1183.2|1184|1183.7|1182.1|1181.8|33
1587532500000|2020-04-22 05:15:00|1183.3|1183|1182.6|1182.3|1183.3|1183|1182.6|1182.3|5
1587532800000|2020-04-22 05:20:00|1182.8|1182.5|1182.1|1181.8|1182.8|1182.5|1182.1|1181.8|2
1587533100000|2020-04-22 05:25:00|1184|1183.7|1184.7|1184.4|1185.1|1184.8|1184|1183.7|12
1587533400000|2020-04-22 05:30:00|1183.9|1183.6|1184.4|1184.1|1184.4|1184.1|1183.7|1183.4|62
1587533700000|2020-04-22 05:35:00|1184.3|1184|1186|1185.7|1186.2|1185.9|1184.1|1183.8|16
1587534000000|2020-04-22 05:40:00|1186.5|1186.2|1189.4|1189.1|1189.4|1189.1|1186|1185.7|53
1587534300000|2020-04-22 05:45:00|1189.5|1189.2|1190.2|1189.9|1190.2|1189.9|1188.2|1187.9|85
1587534600000|2020-04-22 05:50:00|1190.1|1189.8|1190|1189.7|1191.6|1191.3|1190|1189.7|62
1587534900000|2020-04-22 05:55:00|1190.1|1189.8|1190.8|1190.5|1191|1190.7|1190.1|1189.8|12
1587535200000|2020-04-22 06:00:00|1189.7|1189.4|1186.5|1186.2|1189.7|1189.4|1186.5|1186.2|53
1587535500000|2020-04-22 06:05:00|1187|1186.7|1188.2|1187.9|1188.4|1188.1|1186.4|1186.1|24
1587535800000|2020-04-22 06:10:00|1189.1|1188.8|1189.9|1189.6|1190.4|1190.1|1188.2|1187.9|31
1587536100000|2020-04-22 06:15:00|1190.5|1190.2|1195.7|1195.4|1196|1195.7|1190.5|1190.2|325
1587536400000|2020-04-22 06:20:00|1195.6|1195.3|1193.1|1192.8|1195.6|1195.3|1192.9|1192.6|105
1587536700000|2020-04-22 06:25:00|1194.5|1194.2|1193.9|1193.6|1194.6|1194.3|1192.2|1191.9|140
1587537000000|2020-04-22 06:30:00|1193.6|1193.3|1193.1|1192.8|1193.8|1193.5|1192.5|1192.2|37
1587537300000|2020-04-22 06:35:00|1193.9|1193.6|1194.8|1194.5|1195.6|1195.3|1193.9|1193.6|45
1587537600000|2020-04-22 06:40:00|1194.9|1194.6|1194.3|1194|1195.3|1195|1193.4|1193.1|72
1587537900000|2020-04-22 06:45:00|1194.5|1194.2|1196.3|1196|1197.3|1197|1193.5|1193.2|191
1587538200000|2020-04-22 06:50:00|1196.4|1196.1|1196.2|1195.9|1197.2|1196.9|1195.1|1194.8|77
1587538500000|2020-04-22 06:55:00|1195.7|1195.4|1193.3|1193|1195.7|1195.4|1193.3|1193|57
1587538800000|2020-04-22 07:00:00|1192.9|1192.6|1192.8|1192.5|1194.7|1194.4|1192.6|1192.3|129
1587539100000|2020-04-22 07:05:00|1192.5|1192.2|1191.7|1191.4|1193.1|1192.8|1191.2|1190.9|69
1587539400000|2020-04-22 07:10:00|1192|1191.7|1193.1|1192.8|1194|1193.7|1191.8|1191.5|165
1587539700000|2020-04-22 07:15:00|1192.5|1192.2|1193.3|1193|1193.4|1193.1|1190.5|1190.2|180
1587540000000|2020-04-22 07:20:00|1193.1|1192.8|1193.5|1193.2|1194|1193.7|1192.8|1192.5|63
1587540300000|2020-04-22 07:25:00|1193.6|1193.3|1194.3|1194|1195.6|1195.3|1193.1|1192.8|86
1587540600000|2020-04-22 07:30:00|1194|1193.7|1196|1195.7|1197.3|1197|1194|1193.7|59
1587540900000|2020-04-22 07:35:00|1195.3|1195|1192.1|1191.8|1196.1|1195.8|1191.5|1191.2|46
1587541200000|2020-04-22 07:40:00|1192.7|1192.4|1195.9|1195.6|1196.8|1196.5|1192.7|1192.4|56
1587541500000|2020-04-22 07:45:00|1195.7|1195.4|1197|1196.7|1197.1|1196.8|1195.6|1195.3|46
1587541800000|2020-04-22 07:50:00|1196.9|1196.6|1195.9|1195.6|1198.2|1197.9|1195.9|1195.6|144
1587542100000|2020-04-22 07:55:00|1195.8|1195.5|1195.1|1194.8|1196.3|1196|1194.9|1194.6|35
1587542400000|2020-04-22 08:00:00|1195.3|1195|1193.7|1193.4|1195.3|1195|1193.5|1193.2|94
1587542700000|2020-04-22 08:05:00|1194.1|1193.8|1195.6|1195.3|1195.9|1195.6|1193.7|1193.4|83
1587543000000|2020-04-22 08:10:00|1195.8|1195.5|1197.5|1197.2|1198.1|1197.8|1195.6|1195.3|133
1587543300000|2020-04-22 08:15:00|1197.6|1197.3|1199|1198.7|1199|1198.7|1197|1196.7|110
1587543600000|2020-04-22 08:20:00|1198.8|1198.5|1198.3|1198|1199.6|1199.3|1198.1|1197.8|76
1587543900000|2020-04-22 08:25:00|1198.2|1197.9|1198.7|1198.4|1200.7|1200.4|1198.2|1197.9|123
1587544200000|2020-04-22 08:30:00|1199.2|1198.9|1199.3|1199|1199.7|1199.4|1198.2|1197.9|72
1587544500000|2020-04-22 08:35:00|1199.4|1199.1|1200.6|1200.3|1201|1200.7|1199.4|1199.1|132
1587544800000|2020-04-22 08:40:00|1201.1|1200.8|1200.1|1199.8|1201.1|1200.8|1199.4|1199.1|95
1587545100000|2020-04-22 08:45:00|1199.9|1199.6|1199|1198.7|1200.3|1200|1199|1198.7|86
1587545400000|2020-04-22 08:50:00|1199.2|1198.9|1201.2|1200.9|1201.2|1200.9|1199.2|1198.9|168
1587545700000|2020-04-22 08:55:00|1201.1|1200.8|1202.1|1201.8|1202.2|1201.9|1200.9|1200.6|283
1587546000000|2020-04-22 09:00:00|1201.9|1201.6|1201.7|1201.4|1202.4|1202.1|1201|1200.7|103
1587546300000|2020-04-22 09:05:00|1202.1|1201.8|1201.7|1201.4|1202.9|1202.6|1201.3|1201|121
1587546600000|2020-04-22 09:10:00|1201.9|1201.6|1207.2|1206.9|1207.4|1207.1|1201.9|1201.6|609
1587546900000|2020-04-22 09:15:00|1207.1|1206.8|1207.6|1207.3|1208.4|1208.1|1206.9|1206.6|264
1587547200000|2020-04-22 09:20:00|1207.2|1206.9|1206.6|1206.3|1208.5|1208.2|1206.6|1206.3|242
1587547500000|2020-04-22 09:25:00|1206.4|1206.1|1208.1|1207.8|1208.3|1208|1206.4|1206.1|176
1587547800000|2020-04-22 09:30:00|1208.4|1208.1|1205.3|1205|1208.4|1208.1|1204|1203.7|330
1587548100000|2020-04-22 09:35:00|1205.2|1204.9|1203.6|1203.3|1205.2|1204.9|1203.3|1203|197
1587548400000|2020-04-22 09:40:00|1203.7|1203.4|1205.3|1205|1205.5|1205.2|1203.5|1203.2|109
1587548700000|2020-04-22 09:45:00|1204.9|1204.6|1203.8|1203.5|1205.1|1204.8|1203.8|1203.5|124
1587549000000|2020-04-22 09:50:00|1203.7|1203.4|1204.7|1204.4|1206.2|1205.9|1203.3|1203|141
1587549300000|2020-04-22 09:55:00|1204.5|1204.2|1204.6|1204.3|1205.5|1205.2|1204.5|1204.2|38
1587549600000|2020-04-22 10:00:00|1204.9|1204.6|1202.9|1202.6|1205.4|1205.1|1202.5|1202.2|117
1587549900000|2020-04-22 10:05:00|1203.3|1203|1201.8|1201.5|1203.3|1203|1201.2|1200.9|204
1587550200000|2020-04-22 10:10:00|1201.7|1201.4|1203.2|1202.9|1203.5|1203.2|1201.6|1201.3|82
1587550500000|2020-04-22 10:15:00|1203.1|1202.8|1201.5|1201.2|1203.2|1202.9|1201.1|1200.8|44
1587550800000|2020-04-22 10:20:00|1201.4|1201.1|1203.2|1202.9|1203.2|1202.9|1201|1200.7|171
1587551100000|2020-04-22 10:25:00|1203.5|1203.2|1202.8|1202.5|1204.3|1204|1202.2|1201.9|179
1587551400000|2020-04-22 10:30:00|1203|1202.7|1204|1203.7|1204.4|1204.1|1203|1202.7|142
1587551700000|2020-04-22 10:35:00|1203.9|1203.6|1201.6|1201.3|1204.1|1203.8|1200.8|1200.5|100
1587552000000|2020-04-22 10:40:00|1201.5|1201.2|1201.1|1200.8|1202.5|1202.2|1200.3|1200|81
1587552300000|2020-04-22 10:45:00|1200.6|1200.3|1201.6|1201.3|1202.4|1202.1|1200.6|1200.3|77
1587552600000|2020-04-22 10:50:00|1201.7|1201.4|1201.4|1201.1|1201.8|1201.5|1199.4|1199.1|170
1587552900000|2020-04-22 10:55:00|1201.3|1201|1203|1202.7|1203.9|1203.6|1200.2|1199.9|254
1587553200000|2020-04-22 11:00:00|1202.8|1202.5|1202|1201.7|1203.5|1203.2|1201.6|1201.3|152
1587553500000|2020-04-22 11:05:00|1202.1|1201.8|1202.2|1201.9|1202.9|1202.6|1201.7|1201.4|113
1587553800000|2020-04-22 11:10:00|1202.1|1201.8|1203.9|1203.6|1203.9|1203.6|1201.7|1201.4|279
1587554100000|2020-04-22 11:15:00|1203.8|1203.5|1203.4|1203.1|1204.3|1204|1203|1202.7|178
1587554400000|2020-04-22 11:20:00|1203|1202.7|1201.6|1201.3|1203.2|1202.9|1201.6|1201.3|70
1587554700000|2020-04-22 11:25:00|1201.7|1201.4|1201.1|1200.8|1202.5|1202.2|1200.5|1200.2|101
1587555000000|2020-04-22 11:30:00|1200.8|1200.5|1201.1|1200.8|1202.1|1201.8|1200.7|1200.4|149
1587555300000|2020-04-22 11:35:00|1200.8|1200.5|1198.7|1198.4|1201.7|1201.4|1198.7|1198.4|163
1587555600000|2020-04-22 11:40:00|1198.8|1198.5|1200.7|1200.4|1200.8|1200.5|1198.3|1198|182
1587555900000|2020-04-22 11:45:00|1200.9|1200.6|1198.5|1198.2|1201.1|1200.8|1198.4|1198.1|117
1587556200000|2020-04-22 11:50:00|1198.6|1198.3|1200.3|1200|1200.4|1200.1|1198.3|1198|79
1587556500000|2020-04-22 11:55:00|1200.1|1199.8|1201.7|1201.4|1202.8|1202.5|1200|1199.7|189
1587556800000|2020-04-22 12:00:00|1201.5|1201.2|1199.2|1198.9|1201.5|1201.2|1198.9|1198.6|169
1587557100000|2020-04-22 12:05:00|1199.3|1199|1196.9|1196.6|1199.8|1199.5|1196.5|1196.2|148
1587557400000|2020-04-22 12:10:00|1197|1196.7|1196.3|1196|1197.6|1197.3|1195.5|1195.2|339
1587557700000|2020-04-22 12:15:00|1196.2|1195.9|1199.1|1198.8|1199.1|1198.8|1195|1194.7|371
1587558000000|2020-04-22 12:20:00|1199|1198.7|1197.1|1196.8|1199.6|1199.3|1196.3|1196|173
1587558300000|2020-04-22 12:25:00|1197.7|1197.4|1200.4|1200.1|1201.8|1201.5|1197.6|1197.3|460
1587558600000|2020-04-22 12:30:00|1200.7|1200.4|1201.1|1200.8|1201.4|1201.1|1199.4|1199.1|241
1587558900000|2020-04-22 12:35:00|1200.9|1200.6|1200.8|1200.5|1200.9|1200.6|1199.3|1199|176
1587559200000|2020-04-22 12:40:00|1201.1|1200.8|1204.8|1204.5|1205.6|1205.3|1201|1200.7|826
1587559500000|2020-04-22 12:45:00|1204.6|1204.3|1204.5|1204.2|1205|1204.7|1203.6|1203.3|168
1587559800000|2020-04-22 12:50:00|1204.4|1204.1|1207.4|1207.1|1207.5|1207.2|1204.2|1203.9|209
1587560100000|2020-04-22 12:55:00|1207.3|1207|1209.1|1208.8|1209.7|1209.4|1206.7|1206.4|847
1587560400000|2020-04-22 13:00:00|1208.8|1208.5|1208.2|1207.9|1210.2|1209.9|1207.7|1207.4|558
1587560700000|2020-04-22 13:05:00|1208.4|1208.1|1207.3|1207|1209.1|1208.8|1206.6|1206.3|349
1587561000000|2020-04-22 13:10:00|1207|1206.7|1208.8|1208.5|1210.1|1209.8|1207|1206.7|326
1587561300000|2020-04-22 13:15:00|1208.9|1208.6|1207.9|1207.6|1209.4|1209.1|1207|1206.7|254
1587561600000|2020-04-22 13:20:00|1207.7|1207.4|1207.3|1207|1208.9|1208.6|1207.2|1206.9|341
1587561900000|2020-04-22 13:25:00|1207.2|1206.9|1208.9|1208.6|1210.1|1209.8|1206.5|1206.2|828
1587562200000|2020-04-22 13:30:00|1208.7|1208.4|1207.6|1207.3|1216.1|1215.8|1205|1204.7|6540
1587562500000|2020-04-22 13:35:00|1207.3|1207|1204.9|1204.6|1210|1209.7|1201.8|1201.5|2959
1587562800000|2020-04-22 13:40:00|1205.3|1205|1203|1202.7|1206.7|1206.4|1201.7|1201.4|2419
1587563100000|2020-04-22 13:45:00|1202.8|1202.5|1197|1196.7|1205.7|1205.4|1197|1196.7|2559
1587563400000|2020-04-22 13:50:00|1197.1|1196.8|1196.5|1196.2|1199.5|1199.2|1196|1195.7|1398
1587563700000|2020-04-22 13:55:00|1196.4|1196.1|1199.6|1199.3|1200.4|1200.1|1196|1195.7|1142
1587564000000|2020-04-22 14:00:00|1199.5|1199.2|1196|1195.7|1200.2|1199.9|1193.5|1193.2|1942
1587564300000|2020-04-22 14:05:00|1195.7|1195.4|1197|1196.7|1197.9|1197.6|1195.2|1194.9|1677
1587564600000|2020-04-22 14:10:00|1197.1|1196.8|1196|1195.7|1199.3|1199|1194.7|1194.4|1945
1587564900000|2020-04-22 14:15:00|1195.9|1195.6|1198.8|1198.5|1199.3|1199|1195.4|1195.1|1210
1587565200000|2020-04-22 14:20:00|1198.7|1198.4|1200.8|1200.5|1201.9|1201.6|1198.7|1198.4|1558
1587565500000|2020-04-22 14:25:00|1200.9|1200.6|1200.6|1200.3|1203|1202.7|1200.2|1199.9|893
1587565800000|2020-04-22 14:30:00|1200.7|1200.4|1202.7|1202.4|1204.3|1204|1200.7|1200.4|1236
1587566100000|2020-04-22 14:35:00|1202.8|1202.5|1205.5|1205.2|1206.9|1206.6|1202.8|1202.5|1030
1587566400000|2020-04-22 14:40:00|1205.4|1205.1|1204.9|1204.6|1207|1206.7|1204.3|1204|843
1587566700000|2020-04-22 14:45:00|1204.6|1204.3|1202.4|1202.1|1205.7|1205.4|1201.9|1201.6|894
1587567000000|2020-04-22 14:50:00|1202.7|1202.4|1199.3|1199|1203.4|1203.1|1198|1197.7|1094
1587567300000|2020-04-22 14:55:00|1199.4|1199.1|1198.6|1198.3|1201.3|1201|1197.7|1197.4|1102
1587567600000|2020-04-22 15:00:00|1199.2|1198.9|1201.4|1201.1|1201.4|1201.1|1198|1197.7|646
1587567900000|2020-04-22 15:05:00|1201.5|1201.2|1199.9|1199.6|1202.9|1202.6|1199|1198.7|791
1587568200000|2020-04-22 15:10:00|1200.1|1199.8|1200.8|1200.5|1201.2|1200.9|1198.8|1198.5|659
1587568500000|2020-04-22 15:15:00|1200.6|1200.3|1202.8|1202.5|1204.6|1204.3|1200.4|1200.1|948
1587568800000|2020-04-22 15:20:00|1202.7|1202.4|1201.5|1201.2|1203.2|1202.9|1200|1199.7|981
1587569100000|2020-04-22 15:25:00|1201.6|1201.3|1200.7|1200.4|1202.7|1202.4|1199.7|1199.4|707
1587569400000|2020-04-22 15:30:00|1200.9|1200.6|1203.1|1202.8|1203.9|1203.6|1199.5|1199.2|1408
1587569700000|2020-04-22 15:35:00|1203|1202.7|1203.1|1202.8|1203.4|1203.1|1201.7|1201.4|538
1587570000000|2020-04-22 15:40:00|1203.3|1203|1205.1|1204.8|1205.7|1205.4|1202.2|1201.9|1308
1587570300000|2020-04-22 15:45:00|1205.2|1204.9|1205.8|1205.5|1206.1|1205.8|1204|1203.7|582
1587570600000|2020-04-22 15:50:00|1205.9|1205.6|1207.1|1206.8|1207.6|1207.3|1205.4|1205.1|889
1587570900000|2020-04-22 15:55:00|1206.9|1206.6|1205.7|1205.4|1207.3|1207|1203.6|1203.3|1340
1587571200000|2020-04-22 16:00:00|1205.9|1205.6|1206.4|1206.1|1207.8|1207.5|1205.7|1205.4|1176
1587571500000|2020-04-22 16:05:00|1206.3|1206|1202.3|1202|1206.4|1206.1|1202.3|1202|697
1587571800000|2020-04-22 16:10:00|1202.5|1202.2|1201.7|1201.4|1203.6|1203.3|1201.2|1200.9|683
1587572100000|2020-04-22 16:15:00|1201.8|1201.5|1203|1202.7|1203.1|1202.8|1201.3|1201|1382
1587572400000|2020-04-22 16:20:00|1203.1|1202.8|1201.6|1201.3|1203.1|1202.8|1200.4|1200.1|1249
1587572700000|2020-04-22 16:25:00|1201.5|1201.2|1202.4|1202.1|1202.6|1202.3|1199.7|1199.4|643
1587573000000|2020-04-22 16:30:00|1202.5|1202.2|1203.3|1203|1204.2|1203.9|1202.1|1201.8|561
1587573300000|2020-04-22 16:35:00|1203.1|1202.8|1201.8|1201.5|1203.1|1202.8|1200.6|1200.3|991
1587573600000|2020-04-22 16:40:00|1201.7|1201.4|1201.3|1201|1203.4|1203.1|1201|1200.7|970
1587573900000|2020-04-22 16:45:00|1201.4|1201.1|1199.2|1198.9|1201.5|1201.2|1199.2|1198.9|567
1587574200000|2020-04-22 16:50:00|1199.4|1199.1|1197.1|1196.8|1199.9|1199.6|1196.6|1196.3|879
1587574500000|2020-04-22 16:55:00|1197|1196.7|1197.8|1197.5|1197.8|1197.5|1196.3|1196|529
1587574800000|2020-04-22 17:00:00|1197.9|1197.6|1196.6|1196.3|1198.3|1198|1196|1195.7|579
1587575100000|2020-04-22 17:05:00|1196.5|1196.2|1194.1|1193.8|1196.9|1196.6|1193.9|1193.6|1013
1587575400000|2020-04-22 17:10:00|1194|1193.7|1196.3|1196|1196.5|1196.2|1193.6|1193.3|1400
1587575700000|2020-04-22 17:15:00|1196.4|1196.1|1197.6|1197.3|1198|1197.7|1195.7|1195.4|946
1587576000000|2020-04-22 17:20:00|1197.4|1197.1|1199|1198.7|1199.2|1198.9|1197.4|1197.1|537
1587576300000|2020-04-22 17:25:00|1199.1|1198.8|1199.9|1199.6|1200.1|1199.8|1197.1|1196.8|539
1587576600000|2020-04-22 17:30:00|1200|1199.7|1199.6|1199.3|1200.6|1200.3|1199|1198.7|570
1587576900000|2020-04-22 17:35:00|1199.7|1199.4|1199|1198.7|1200.9|1200.6|1198.6|1198.3|910
1587577200000|2020-04-22 17:40:00|1198.8|1198.5|1200.5|1200.2|1200.8|1200.5|1198.1|1197.8|724
1587577500000|2020-04-22 17:45:00|1200.4|1200.1|1200.2|1199.9|1201.4|1201.1|1199.4|1199.1|583
1587577800000|2020-04-22 17:50:00|1200.3|1200|1202.6|1202.3|1202.6|1202.3|1199.3|1199|436
1587578100000|2020-04-22 17:55:00|1202.7|1202.4|1200.8|1200.5|1202.7|1202.4|1200.2|1199.9|405
1587578400000|2020-04-22 18:00:00|1200.7|1200.4|1201.9|1201.6|1202.7|1202.4|1200.2|1199.9|518
1587578700000|2020-04-22 18:05:00|1201.8|1201.5|1200.9|1200.6|1202.4|1202.1|1199.6|1199.3|816
1587579000000|2020-04-22 18:10:00|1200.7|1200.4|1201.2|1200.9|1201.3|1201|1199.5|1199.2|655
1587579300000|2020-04-22 18:15:00|1201.3|1201|1199.8|1199.5|1201.3|1201|1199.6|1199.3|310
1587579600000|2020-04-22 18:20:00|1199.9|1199.6|1201.8|1201.5|1202.5|1202.2|1199.9|1199.6|440
1587579900000|2020-04-22 18:25:00|1201.7|1201.4|1200.7|1200.4|1201.8|1201.5|1200|1199.7|424
1587580200000|2020-04-22 18:30:00|1200.8|1200.5|1204.5|1204.2|1205|1204.7|1200.8|1200.5|693
1587580500000|2020-04-22 18:35:00|1204.6|1204.3|1203.7|1203.4|1204.6|1204.3|1202.8|1202.5|392
1587580800000|2020-04-22 18:40:00|1203.8|1203.5|1204.2|1203.9|1205.4|1205.1|1203.6|1203.3|545
1587581100000|2020-04-22 18:45:00|1204.1|1203.8|1205|1204.7|1205.4|1205.1|1203.3|1203|601
1587581400000|2020-04-22 18:50:00|1205.1|1204.8|1202.7|1202.4|1205.6|1205.3|1202.5|1202.2|817
1587581700000|2020-04-22 18:55:00|1202.5|1202.2|1203.7|1203.4|1205|1204.7|1202.3|1202|1054
1587582000000|2020-04-22 19:00:00|1204.1|1203.8|1204.4|1204.1|1204.6|1204.3|1202|1201.7|1299
1587582300000|2020-04-22 19:05:00|1204.5|1204.2|1204.4|1204.1|1204.7|1204.4|1203.2|1202.9|1846
1587582600000|2020-04-22 19:10:00|1204.6|1204.3|1203.6|1203.3|1204.6|1204.3|1203.3|1203|613
1587582900000|2020-04-22 19:15:00|1203.5|1203.2|1205.9|1205.6|1206.1|1205.8|1203|1202.7|683
1587583200000|2020-04-22 19:20:00|1205.8|1205.5|1206.6|1206.3|1207.8|1207.5|1204.9|1204.6|1156
1587583500000|2020-04-22 19:25:00|1206.7|1206.4|1205.2|1204.9|1207.6|1207.3|1205|1204.7|534
1587583800000|2020-04-22 19:30:00|1205|1204.7|1204.4|1204.1|1206.8|1206.5|1203.4|1203.1|1056
1587584100000|2020-04-22 19:35:00|1204.8|1204.5|1206.3|1206|1206.9|1206.6|1204.5|1204.2|878
1587584400000|2020-04-22 19:40:00|1206.5|1206.2|1206.7|1206.4|1207.2|1206.9|1205.7|1205.4|560
1587584700000|2020-04-22 19:45:00|1206.8|1206.5|1206.6|1206.3|1207.1|1206.8|1204.4|1204.1|1209
1587585000000|2020-04-22 19:50:00|1206.5|1206.2|1206.1|1205.8|1209.7|1209.4|1205|1204.7|3075
1587585300000|2020-04-22 19:55:00|1206|1205.7|1200|1199.7|1206|1205.7|1198.2|1197.9|9509
1587585600000|2020-04-22 20:00:00|1199.9|1199.6|1196.7|1196.4|1199.9|1199.6|1196.2|1195.9|4126
1587585900000|2020-04-22 20:05:00|1196.8|1196.5|1197.3|1197|1197.4|1197.1|1195.3|1195|1490
1587586200000|2020-04-22 20:10:00|1197.1|1196.8|1197.3|1196.5|1198|1197.7|1196.2|1195.9|1032
1587586500000|2020-04-22 20:15:00|1197.2|1196.4|1199.1|1198.3|1199.5|1198.7|1196.9|1196.1|0
1587586800000|2020-04-22 20:20:00|1198.9|1198.1|1198.6|1197.8|1199.3|1198.5|1197.9|1197.1|0
1587587100000|2020-04-22 20:25:00|1198.5|1197.7|1198.5|1197.7|1199.1|1198.3|1197.6|1196.8|0
1587587400000|2020-04-22 20:30:00|1197.8|1197.5|1198.6|1198.3|1198.7|1198.4|1197.8|1197.5|345
1587587700000|2020-04-22 20:35:00|1198.7|1198.4|1198|1197.7|1198.9|1198.6|1198|1197.7|155
1587588000000|2020-04-22 20:40:00|1198.1|1197.8|1198.1|1197.8|1198.2|1197.9|1197.7|1197.4|70
1587588300000|2020-04-22 20:45:00|1198.2|1197.9|1198.1|1197.8|1198.7|1198.4|1198|1197.7|124
1587588600000|2020-04-22 20:50:00|1198|1197.7|1197.8|1197.5|1198.5|1198.2|1197.8|1197.5|414
1587588900000|2020-04-22 20:55:00|1197.7|1197.4|1198.7|1198.4|1199|1198.7|1197.6|1197.3|60
1587589200000|2020-04-22 21:00:00|1199.1|1198.3|1199.9|1199.1|1200|1199.2|1199.1|1198.3|0
1587589500000|2020-04-22 21:05:00|1199.8|1199|1200.2|1199.4|1200.4|1199.6|1199.6|1198.8|0
1587589800000|2020-04-22 21:10:00|1200.3|1199.5|1200|1199.2|1200.4|1199.6|1200|1199.2|0
1587590100000|2020-04-22 21:15:00|1200.1|1199.3|1200|1199.2|1200.1|1199.3|1200|1199.2|0
1587590400000|2020-04-22 21:20:00|1200.1|1199.3|1200.2|1199.4|1200.2|1199.4|1200|1199.2|0
1587590700000|2020-04-22 21:25:00|1200.1|1199.3|1200|1199.2|1200.2|1199.4|1200|1199.2|0
1587591000000|2020-04-22 21:30:00|1199.9|1199.1|1199.8|1199|1199.9|1199.1|1199.8|1199|0
1587591300000|2020-04-22 21:35:00|1199.9|1199.1|1199.9|1199.1|1200|1199.2|1199.9|1199.1|0
1587591600000|2020-04-22 21:40:00|1200|1199.2|1200|1199.2|1200|1199.2|1199.9|1199.1|0
1587591900000|2020-04-22 21:45:00|1199.9|1199.1|1200.1|1199.3|1200.2|1199.4|1199.8|1199|0
1587592200000|2020-04-22 21:50:00|1200.2|1199.4|1200.2|1199.4|1200.3|1199.5|1200.2|1199.4|0
1587592500000|2020-04-22 21:55:00|1200.3|1199.5|1200.2|1199.4|1200.6|1199.8|1200.2|1199.4|0
1587592800000|2020-04-22 22:00:00|1198.9|1198.6|1194.5|1194.2|1200.6|1200.3|1193.7|1193.4|296
1587593100000|2020-04-22 22:05:00|1194.6|1194.3|1194.8|1194.5|1196.5|1196.2|1193.4|1193.1|137
1587593400000|2020-04-22 22:10:00|1194.9|1194.6|1196.7|1196.4|1196.7|1196.4|1194.1|1193.8|117
1587593700000|2020-04-22 22:15:00|1196.6|1196.3|1195.4|1195.1|1196.6|1196.3|1195.2|1194.9|72
1587594000000|2020-04-22 22:20:00|1195.5|1195.2|1195.4|1195.1|1196.1|1195.8|1194.3|1194|127
1587594300000|2020-04-22 22:25:00|1195.5|1195.2|1195.3|1195|1196.3|1196|1195|1194.7|45
1587594600000|2020-04-22 22:30:00|1195.2|1194.9|1195.7|1195.4|1195.9|1195.6|1193.9|1193.6|99
1587594900000|2020-04-22 22:35:00|1195.6|1195.3|1194.5|1194.2|1195.7|1195.4|1193.3|1193|77
1587595200000|2020-04-22 22:40:00|1194.4|1194.1|1194.9|1194.6|1195.2|1194.9|1193.8|1193.5|38
1587595500000|2020-04-22 22:45:00|1195|1194.7|1193.5|1193.2|1195|1194.7|1193.1|1192.8|45
1587595800000|2020-04-22 22:50:00|1193.6|1193.3|1192.3|1192|1193.6|1193.3|1192|1191.7|149
1587596100000|2020-04-22 22:55:00|1192.2|1191.9|1192.7|1192.4|1193.3|1193|1192.1|1191.8|79
1587596400000|2020-04-22 23:00:00|1192.8|1192.5|1191.2|1190.9|1193.1|1192.8|1190|1189.7|132
1587596700000|2020-04-22 23:05:00|1191.1|1190.8|1190.9|1190.6|1191.7|1191.4|1190.7|1190.4|46
1587597000000|2020-04-22 23:10:00|1190.8|1190.5|1190.6|1190.3|1191.4|1191.1|1190|1189.7|48
1587597300000|2020-04-22 23:15:00|1190.7|1190.4|1192.2|1191.9|1192.2|1191.9|1190.7|1190.4|68
1587597600000|2020-04-22 23:20:00|1192.1|1191.8|1191.3|1191|1192.4|1192.1|1191.2|1190.9|70
1587597900000|2020-04-22 23:25:00|1191.2|1190.9|1192.1|1191.8|1192.6|1192.3|1190.6|1190.3|79
1587598200000|2020-04-22 23:30:00|1192|1191.7|1190.2|1189.9|1192.1|1191.8|1189.8|1189.5|86
1587598500000|2020-04-22 23:35:00|1190.1|1189.8|1189.9|1189.6|1190.4|1190.1|1189.3|1189|98
1587598800000|2020-04-22 23:40:00|1190|1189.7|1190.7|1190.4|1190.7|1190.4|1189.5|1189.2|57
1587599100000|2020-04-22 23:45:00|1190.6|1190.3|1190.2|1189.9|1190.8|1190.5|1189.8|1189.5|62
1587599400000|2020-04-22 23:50:00|1190.1|1189.8|1191.3|1191|1191.4|1191.1|1188.9|1188.6|96
1587599700000|2020-04-22 23:55:00|1191.2|1190.9|1191.9|1191.6|1191.9|1191.6|1190.6|1190.3|59
1587600000000|2020-04-23 00:00:00|1192.1|1191.8|1192.2|1191.9|1193.8|1193.5|1191|1190.7|145
1587600300000|2020-04-23 00:05:00|1192.3|1192|1192.1|1191.8|1193|1192.7|1191.1|1190.8|67
1587600600000|2020-04-23 00:10:00|1192|1191.7|1190.2|1189.9|1192.1|1191.8|1190.1|1189.8|27
1587600900000|2020-04-23 00:15:00|1190.1|1189.8|1189.2|1188.9|1191.1|1190.8|1188.8|1188.5|59
1587601200000|2020-04-23 00:20:00|1189.1|1188.8|1189.9|1189.6|1190.2|1189.9|1188.2|1187.9|73
1587601500000|2020-04-23 00:25:00|1190|1189.7|1191.3|1191|1191.6|1191.3|1189.8|1189.5|54
1587601800000|2020-04-23 00:30:00|1191.1|1190.8|1189.8|1189.5|1191.4|1191.1|1189.2|1188.9|39
1587602100000|2020-04-23 00:35:00|1189.9|1189.6|1191.1|1190.8|1191.3|1191|1189|1188.7|64
1587602400000|2020-04-23 00:40:00|1191.3|1191|1192.9|1192.6|1193.1|1192.8|1190.2|1189.9|83
1587602700000|2020-04-23 00:45:00|1193|1192.7|1193.5|1193.2|1193.9|1193.6|1192.1|1191.8|97
1587603000000|2020-04-23 00:50:00|1193.6|1193.3|1193.3|1193|1195.5|1195.2|1193|1192.7|94
1587603300000|2020-04-23 00:55:00|1193.4|1193.1|1194|1193.7|1194.2|1193.9|1192.7|1192.4|69
1587603600000|2020-04-23 01:00:00|1194.2|1193.9|1197|1196.7|1197|1196.7|1194|1193.7|131
1587603900000|2020-04-23 01:05:00|1197.1|1196.8|1199.6|1199.3|1200.4|1200.1|1197.1|1196.8|117
1587604200000|2020-04-23 01:10:00|1199.5|1199.2|1196.9|1196.6|1199.5|1199.2|1196.8|1196.5|111
1587604500000|2020-04-23 01:15:00|1196.8|1196.5|1197.6|1197.3|1198|1197.7|1196.6|1196.3|57
1587604800000|2020-04-23 01:20:00|1197.7|1197.4|1197.4|1197.1|1198.9|1198.6|1196.4|1196.1|60
1587605100000|2020-04-23 01:25:00|1197.5|1197.2|1195.7|1195.4|1197.8|1197.5|1195.7|1195.4|31
1587605400000|2020-04-23 01:30:00|1195.9|1195.6|1196|1195.7|1196.9|1196.6|1195.2|1194.9|33
1587605700000|2020-04-23 01:35:00|1195.9|1195.6|1197.8|1197.5|1198.3|1198|1195.9|1195.6|41
1587606000000|2020-04-23 01:40:00|1198|1197.7|1194.9|1194.6|1198.1|1197.8|1194.1|1193.8|49
1587606300000|2020-04-23 01:45:00|1194.8|1194.5|1194.4|1194.1|1195.9|1195.6|1193.8|1193.5|45
1587606600000|2020-04-23 01:50:00|1194.3|1194|1195.1|1194.8|1195.4|1195.1|1193.5|1193.2|46
1587606900000|2020-04-23 01:55:00|1195.2|1194.9|1194.1|1193.8|1196.3|1196|1194|1193.7|29
1587607200000|2020-04-23 02:00:00|1194|1193.7|1194.4|1194.1|1194.9|1194.6|1193.6|1193.3|29
1587607500000|2020-04-23 02:05:00|1194.3|1194|1193.4|1193.1|1194.8|1194.5|1193.3|1193|13
1587607800000|2020-04-23 02:10:00|1193.3|1193|1193.3|1193|1194|1193.7|1193|1192.7|29
1587608100000|2020-04-23 02:15:00|1193.2|1192.9|1191.2|1190.9|1193.2|1192.9|1191.1|1190.8|47
1587608400000|2020-04-23 02:20:00|1191.3|1191|1191|1190.7|1191.9|1191.6|1190.7|1190.4|61
1587608700000|2020-04-23 02:25:00|1191.1|1190.8|1190.6|1190.3|1191.2|1190.9|1189.7|1189.4|41
1587609000000|2020-04-23 02:30:00|1190.5|1190.2|1191.9|1191.6|1192.2|1191.9|1190.4|1190.1|42
1587609300000|2020-04-23 02:35:00|1192|1191.7|1190.8|1190.5|1192.5|1192.2|1190.7|1190.4|26
1587609600000|2020-04-23 02:40:00|1190.7|1190.4|1189.6|1189.3|1191|1190.7|1189.5|1189.2|46
1587609900000|2020-04-23 02:45:00|1189.7|1189.4|1191|1190.7|1191.1|1190.8|1189.4|1189.1|17
1587610200000|2020-04-23 02:50:00|1190.9|1190.6|1190.5|1190.2|1191.4|1191.1|1190|1189.7|13
1587610500000|2020-04-23 02:55:00|1190.4|1190.1|1190.9|1190.6|1191.3|1191|1189.9|1189.6|21
1587610800000|2020-04-23 03:00:00|1190.8|1190.5|1190.5|1190.2|1191.3|1191|1190.2|1189.9|18
1587611100000|2020-04-23 03:05:00|1190.4|1190.1|1190.9|1190.6|1191.5|1191.2|1190.4|1190.1|15
1587611400000|2020-04-23 03:10:00|1190.8|1190.5|1192.1|1191.8|1192.3|1192|1190|1189.7|25
1587611700000|2020-04-23 03:15:00|1191.9|1191.6|1192.7|1192.4|1193.2|1192.9|1191.9|1191.6|21
1587612000000|2020-04-23 03:20:00|1192.6|1192.3|1191.5|1191.2|1192.7|1192.4|1191.2|1190.9|16
1587612300000|2020-04-23 03:25:00|1191.6|1191.3|1192.2|1191.9|1192.9|1192.6|1191.2|1190.9|19
1587612600000|2020-04-23 03:30:00|1192|1191.7|1191.5|1191.2|1192.9|1192.6|1191.3|1191|27
1587612900000|2020-04-23 03:35:00|1191.3|1191|1190.5|1190.2|1191.8|1191.5|1189.8|1189.5|59
1587613200000|2020-04-23 03:40:00|1190.7|1190.4|1190.1|1189.8|1191.5|1191.2|1189.9|1189.6|28
1587613500000|2020-04-23 03:45:00|1190|1189.7|1190.2|1189.9|1190.6|1190.3|1189.9|1189.6|14
1587613800000|2020-04-23 03:50:00|1190.3|1190|1191.2|1190.9|1191.3|1191|1189.9|1189.6|26
1587614100000|2020-04-23 03:55:00|1191|1190.7|1191.1|1190.8|1191.6|1191.3|1190.8|1190.5|21
1587614400000|2020-04-23 04:00:00|1191.3|1191|1191.9|1191.6|1191.9|1191.6|1190.9|1190.6|17
1587614700000|2020-04-23 04:05:00|1191.8|1191.5|1191.9|1191.6|1192.7|1192.4|1191.7|1191.4|10
1587615000000|2020-04-23 04:10:00|1191.8|1191.5|1191.4|1191.1|1192.1|1191.8|1191|1190.7|3
1587615300000|2020-04-23 04:15:00|1191.5|1191.2|1192.6|1192.3|1192.7|1192.4|1191.5|1191.2|34
1587615600000|2020-04-23 04:20:00|1192.7|1192.4|1192.8|1192.5|1193.2|1192.9|1192.5|1192.2|20
1587615900000|2020-04-23 04:25:00|1192.7|1192.4|1194.4|1194.1|1194.8|1194.5|1192.7|1192.4|50
1587616200000|2020-04-23 04:30:00|1194.5|1194.2|1196.4|1196.1|1197.7|1197.4|1194.1|1193.8|82
1587616500000|2020-04-23 04:35:00|1196.3|1196|1196.6|1196.3|1197.3|1197|1195.2|1194.9|33
1587616800000|2020-04-23 04:40:00|1196.7|1196.4|1195.7|1195.4|1197.7|1197.4|1195.5|1195.2|43
1587617100000|2020-04-23 04:45:00|1195.6|1195.3|1194.4|1194.1|1195.7|1195.4|1194.2|1193.9|30
1587617400000|2020-04-23 04:50:00|1194.3|1194|1194.7|1194.4|1194.8|1194.5|1193.9|1193.6|33
1587617700000|2020-04-23 04:55:00|1194.8|1194.5|1196|1195.7|1196.4|1196.1|1194.7|1194.4|24
1587618000000|2020-04-23 05:00:00|1195.9|1195.6|1200.4|1200.1|1201.2|1200.9|1195.4|1195.1|102
1587618300000|2020-04-23 05:05:00|1200.3|1200|1201|1200.7|1202.3|1202|1200.1|1199.8|83
1587618600000|2020-04-23 05:10:00|1200.9|1200.6|1200.4|1200.1|1201.6|1201.3|1199.5|1199.2|66
1587618900000|2020-04-23 05:15:00|1200.6|1200.3|1199.6|1199.3|1200.8|1200.5|1198.8|1198.5|46
1587619200000|2020-04-23 05:20:00|1199.5|1199.2|1202.2|1201.9|1202.4|1202.1|1199.5|1199.2|57
1587619500000|2020-04-23 05:25:00|1202.1|1201.8|1200.7|1200.4|1202.1|1201.8|1200.3|1200|59
1587619800000|2020-04-23 05:30:00|1200.9|1200.6|1201.1|1200.8|1202.1|1201.8|1200.6|1200.3|33
1587620100000|2020-04-23 05:35:00|1201|1200.7|1200.1|1199.8|1201|1200.7|1199.4|1199.1|26
1587620400000|2020-04-23 05:40:00|1200.2|1199.9|1198.4|1198.1|1200.2|1199.9|1198|1197.7|36
1587620700000|2020-04-23 05:45:00|1198.3|1198|1198.9|1198.6|1199|1198.7|1197.1|1196.8|30
1587621000000|2020-04-23 05:50:00|1198.8|1198.5|1199.7|1199.4|1201|1200.7|1198.7|1198.4|24
1587621300000|2020-04-23 05:55:00|1199.6|1199.3|1199|1198.7|1200.5|1200.2|1198.9|1198.6|33
1587621600000|2020-04-23 06:00:00|1199.7|1199.4|1201|1200.7|1201.6|1201.3|1196.4|1196.1|136
1587621900000|2020-04-23 06:05:00|1200.9|1200.6|1203.7|1203.4|1204.4|1204.1|1200.6|1200.3|115
1587622200000|2020-04-23 06:10:00|1203.8|1203.5|1202.6|1202.3|1205|1204.7|1202.4|1202.1|75
1587622500000|2020-04-23 06:15:00|1202.5|1202.2|1203|1202.7|1204|1203.7|1201.9|1201.6|51
1587622800000|2020-04-23 06:20:00|1202.9|1202.6|1203.3|1203|1203.4|1203.1|1202.3|1202|17
1587623100000|2020-04-23 06:25:00|1203.4|1203.1|1204.5|1204.2|1204.5|1204.2|1202.4|1202.1|35
1587623400000|2020-04-23 06:30:00|1204.3|1204|1207|1206.7|1207.9|1207.6|1203.7|1203.4|256
1587623700000|2020-04-23 06:35:00|1206.9|1206.6|1206.6|1206.3|1207|1206.7|1205|1204.7|35
1587624000000|2020-04-23 06:40:00|1206.9|1206.6|1206.3|1206|1207.3|1207|1205.9|1205.6|32
1587624300000|2020-04-23 06:45:00|1206.5|1206.2|1205.5|1205.2|1207|1206.7|1205.4|1205.1|14
1587624600000|2020-04-23 06:50:00|1205.4|1205.1|1204.7|1204.4|1205.9|1205.6|1204.7|1204.4|49
1587624900000|2020-04-23 06:55:00|1204.6|1204.3|1204.7|1204.4|1205.2|1204.9|1204.4|1204.1|28
1587625200000|2020-04-23 07:00:00|1204.9|1204.6|1202.8|1202.5|1204.9|1204.6|1202.6|1202.3|93
1587625500000|2020-04-23 07:05:00|1202.7|1202.4|1203.9|1203.6|1204.5|1204.2|1202.2|1201.9|67
1587625800000|2020-04-23 07:10:00|1203.8|1203.5|1203.7|1203.4|1204.9|1204.6|1203.6|1203.3|59
1587626100000|2020-04-23 07:15:00|1203|1202.7|1201.1|1200.8|1203.2|1202.9|1201|1200.7|147
1587626400000|2020-04-23 07:20:00|1201.2|1200.9|1197.8|1197.5|1201.6|1201.3|1197.8|1197.5|122
1587626700000|2020-04-23 07:25:00|1197.7|1197.4|1199.1|1198.8|1199.3|1199|1196.8|1196.5|107
1587627000000|2020-04-23 07:30:00|1198.9|1198.6|1198.7|1198.4|1200.6|1200.3|1198.6|1198.3|88
1587627300000|2020-04-23 07:35:00|1198.6|1198.3|1198.2|1197.9|1198.9|1198.6|1196.8|1196.5|55
1587627600000|2020-04-23 07:40:00|1198.1|1197.8|1196.9|1196.6|1198.2|1197.9|1196.2|1195.9|50
1587627900000|2020-04-23 07:45:00|1196.8|1196.5|1196.1|1195.8|1196.9|1196.6|1194.1|1193.8|106
1587628200000|2020-04-23 07:50:00|1196|1195.7|1194.8|1194.5|1196.2|1195.9|1193.9|1193.6|57
1587628500000|2020-04-23 07:55:00|1194.7|1194.4|1194.6|1194.3|1195.6|1195.3|1194.1|1193.8|146
1587628800000|2020-04-23 08:00:00|1194.4|1194.1|1195.7|1195.4|1196.8|1196.5|1193.6|1193.3|152
1587629100000|2020-04-23 08:05:00|1195.6|1195.3|1193.7|1193.4|1195.6|1195.3|1192.9|1192.6|102
1587629400000|2020-04-23 08:10:00|1193.6|1193.3|1195.6|1195.3|1196.3|1196|1193.6|1193.3|85
1587629700000|2020-04-23 08:15:00|1195.5|1195.2|1196.8|1196.5|1197|1196.7|1195.4|1195.1|44
1587630000000|2020-04-23 08:20:00|1196.9|1196.6|1198|1197.7|1198.8|1198.5|1196.5|1196.2|110
1587630300000|2020-04-23 08:25:00|1197.9|1197.6|1198|1197.7|1198.2|1197.9|1196.6|1196.3|76
1587630600000|2020-04-23 08:30:00|1197.9|1197.6|1197|1196.7|1198.9|1198.6|1197|1196.7|58
1587630900000|2020-04-23 08:35:00|1197.2|1196.9|1197|1196.7|1198.7|1198.4|1196.6|1196.3|153
1587631200000|2020-04-23 08:40:00|1197.1|1196.8|1197.7|1197.4|1198.4|1198.1|1196.8|1196.5|172
1587631500000|2020-04-23 08:45:00|1197.8|1197.5|1195.3|1195|1198.5|1198.2|1195|1194.7|70
1587631800000|2020-04-23 08:50:00|1195.4|1195.1|1195.6|1195.3|1196|1195.7|1195|1194.7|51
1587632100000|2020-04-23 08:55:00|1195.5|1195.2|1195.1|1194.8|1196.3|1196|1194.9|1194.6|68
1587632400000|2020-04-23 09:00:00|1195|1194.7|1196.8|1196.5|1196.9|1196.6|1194.5|1194.2|53
1587632700000|2020-04-23 09:05:00|1196.7|1196.4|1197.7|1197.4|1198|1197.7|1196|1195.7|64
1587633000000|2020-04-23 09:10:00|1197.6|1197.3|1199.6|1199.3|1199.7|1199.4|1197.3|1197|213
1587633300000|2020-04-23 09:15:00|1199.5|1199.2|1199.5|1199.2|1200.1|1199.8|1198.9|1198.6|120
1587633600000|2020-04-23 09:20:00|1199.7|1199.4|1199|1198.7|1200.1|1199.8|1198.5|1198.2|41
1587633900000|2020-04-23 09:25:00|1199.1|1198.8|1199.8|1199.5|1199.9|1199.6|1198.9|1198.6|45
1587634200000|2020-04-23 09:30:00|1199.9|1199.6|1201.6|1201.3|1202|1201.7|1199.3|1199|170
1587634500000|2020-04-23 09:35:00|1201.5|1201.2|1201.2|1200.9|1202.5|1202.2|1201.2|1200.9|124
1587634800000|2020-04-23 09:40:00|1201.3|1201|1199.8|1199.5|1201.7|1201.4|1199.7|1199.4|53
1587635100000|2020-04-23 09:45:00|1199.9|1199.6|1199.9|1199.6|1200.3|1200|1199.2|1198.9|31
1587635400000|2020-04-23 09:50:00|1200|1199.7|1200|1199.7|1200.9|1200.6|1199.8|1199.5|32
1587635700000|2020-04-23 09:55:00|1200.1|1199.8|1201.7|1201.4|1201.9|1201.6|1199.9|1199.6|46
1587636000000|2020-04-23 10:00:00|1201.8|1201.5|1201.2|1200.9|1202|1201.7|1200.3|1200|26
1587636300000|2020-04-23 10:05:00|1201.1|1200.8|1200.9|1200.6|1201.8|1201.5|1200.8|1200.5|58
1587636600000|2020-04-23 10:10:00|1200.8|1200.5|1198.3|1198|1201|1200.7|1198.2|1197.9|56
1587636900000|2020-04-23 10:15:00|1198.4|1198.1|1198.3|1198|1198.9|1198.6|1198|1197.7|81
1587637200000|2020-04-23 10:20:00|1198.4|1198.1|1198.2|1197.9|1198.6|1198.3|1198|1197.7|28
1587637500000|2020-04-23 10:25:00|1198.3|1198|1199|1198.7|1199.2|1198.9|1198|1197.7|64
1587637800000|2020-04-23 10:30:00|1198.8|1198.5|1197.2|1196.9|1198.8|1198.5|1196.2|1195.9|102
1587638100000|2020-04-23 10:35:00|1197.3|1197|1196.6|1196.3|1197.4|1197.1|1196.5|1196.2|29
1587638400000|2020-04-23 10:40:00|1196.4|1196.1|1197|1196.7|1197.2|1196.9|1195.6|1195.3|78
1587638700000|2020-04-23 10:45:00|1196.9|1196.6|1196.9|1196.6|1197.4|1197.1|1196|1195.7|29
1587639000000|2020-04-23 10:50:00|1197|1196.7|1196.4|1196.1|1197.4|1197.1|1195.5|1195.2|50
1587639300000|2020-04-23 10:55:00|1196.5|1196.2|1194.5|1194.2|1196.7|1196.4|1194.4|1194.1|154
1587639600000|2020-04-23 11:00:00|1194.6|1194.3|1195.5|1195.2|1196.7|1196.4|1194.5|1194.2|109
1587639900000|2020-04-23 11:05:00|1195.6|1195.3|1197.4|1197.1|1197.9|1197.6|1195.5|1195.2|179
1587640200000|2020-04-23 11:10:00|1197.5|1197.2|1196.8|1196.5|1198.1|1197.8|1196.5|1196.2|135
1587640500000|2020-04-23 11:15:00|1196.9|1196.6|1198|1197.7|1198|1197.7|1196.5|1196.2|102
1587640800000|2020-04-23 11:20:00|1198.1|1197.8|1198.8|1198.5|1198.9|1198.6|1197.4|1197.1|154
1587641100000|2020-04-23 11:25:00|1198.9|1198.6|1197.8|1197.5|1199.3|1199|1197.6|1197.3|165
1587641400000|2020-04-23 11:30:00|1197.9|1197.6|1198.2|1197.9|1198.7|1198.4|1197.5|1197.2|180
1587641700000|2020-04-23 11:35:00|1198.1|1197.8|1199|1198.7|1199|1198.7|1198|1197.7|126
1587642000000|2020-04-23 11:40:00|1198.9|1198.6|1198.5|1198.2|1199.1|1198.8|1198.2|1197.9|161
1587642300000|2020-04-23 11:45:00|1198.3|1198|1198.1|1197.8|1198.5|1198.2|1197.5|1197.2|210
1587642600000|2020-04-23 11:50:00|1198.2|1197.9|1197.7|1197.4|1198.4|1198.1|1197.1|1196.8|169
1587642900000|2020-04-23 11:55:00|1197.6|1197.3|1199|1198.7|1199|1198.7|1197.5|1197.2|123
1587643200000|2020-04-23 12:00:00|1198.9|1198.6|1196.8|1196.5|1199.2|1198.9|1196.7|1196.4|186
1587643500000|2020-04-23 12:05:00|1196.7|1196.4|1197.6|1197.3|1197.7|1197.4|1196.3|1196|196
1587643800000|2020-04-23 12:10:00|1197.5|1197.2|1198.8|1198.5|1199.6|1199.3|1197.2|1196.9|246
1587644100000|2020-04-23 12:15:00|1198.9|1198.6|1198.2|1197.9|1199.3|1199|1197.9|1197.6|143
1587644400000|2020-04-23 12:20:00|1198.3|1198|1199.7|1199.4|1200.6|1200.3|1198.1|1197.8|223
1587644700000|2020-04-23 12:25:00|1199.6|1199.3|1201.6|1201.3|1201.6|1201.3|1199.5|1199.2|213
1587645000000|2020-04-23 12:30:00|1201.7|1201.4|1202.6|1202.3|1203.9|1203.6|1200.2|1199.9|1009
1587645300000|2020-04-23 12:35:00|1202.7|1202.4|1204.8|1204.5|1205.7|1205.4|1202.5|1202.2|490
1587645600000|2020-04-23 12:40:00|1204.6|1204.3|1203.9|1203.6|1204.6|1204.3|1203.1|1202.8|323
1587645900000|2020-04-23 12:45:00|1204|1203.7|1205.1|1204.8|1206.7|1206.4|1204|1203.7|727
1587646200000|2020-04-23 12:50:00|1204.9|1204.6|1207.4|1207.1|1207.7|1207.4|1204.7|1204.4|381
1587646500000|2020-04-23 12:55:00|1207.3|1207|1207.5|1207.2|1208.4|1208.1|1206.9|1206.6|391
1587646800000|2020-04-23 13:00:00|1207.2|1206.9|1206.8|1206.5|1208.3|1208|1206.2|1205.9|881
1587647100000|2020-04-23 13:05:00|1206.7|1206.4|1206|1205.7|1207.3|1207|1205.7|1205.4|875
1587647400000|2020-04-23 13:10:00|1206.1|1205.8|1205.4|1205.1|1206.1|1205.8|1205.3|1205|293
1587647700000|2020-04-23 13:15:00|1205.5|1205.2|1206.7|1206.4|1206.8|1206.5|1205.4|1205.1|314
1587648000000|2020-04-23 13:20:00|1206.6|1206.3|1207.4|1207.1|1208.2|1207.9|1206.2|1205.9|462
1587648300000|2020-04-23 13:25:00|1207.3|1207|1207.5|1207.2|1208.9|1208.6|1206.1|1205.8|671
1587648600000|2020-04-23 13:30:00|1207.6|1207.3|1210.1|1209.8|1211.8|1211.5|1203.3|1203|4272
1587648900000|2020-04-23 13:35:00|1210.3|1210|1215.5|1215.2|1217.4|1217.1|1210.3|1210|3517
1587649200000|2020-04-23 13:40:00|1215.6|1215.3|1213.3|1213|1218.9|1218.6|1212.9|1212.6|3159
1587649500000|2020-04-23 13:45:00|1213.4|1213.1|1211.6|1211.3|1215.1|1214.8|1211.6|1211.3|1751
1587649800000|2020-04-23 13:50:00|1211.7|1211.4|1210.7|1210.4|1212.7|1212.4|1210.4|1210.1|1220
1587650100000|2020-04-23 13:55:00|1210.6|1210.3|1214.8|1214.5|1214.8|1214.5|1209.1|1208.8|1358
1587650400000|2020-04-23 14:00:00|1214.9|1214.6|1214.7|1214.4|1216.9|1216.6|1212.3|1212|1584
1587650700000|2020-04-23 14:05:00|1214.8|1214.5|1217.7|1217.4|1217.8|1217.5|1214.5|1214.2|925
1587651000000|2020-04-23 14:10:00|1217.6|1217.3|1218.5|1218.2|1219|1218.7|1216.7|1216.4|1223
1587651300000|2020-04-23 14:15:00|1218.6|1218.3|1220.8|1220.5|1221|1220.7|1216.2|1215.9|1702
1587651600000|2020-04-23 14:20:00|1220.7|1220.4|1223.6|1223.3|1224|1223.7|1220.7|1220.4|2093
1587651900000|2020-04-23 14:25:00|1223.7|1223.4|1222.9|1222.6|1224.3|1224|1221.1|1220.8|1561
1587652200000|2020-04-23 14:30:00|1223|1222.7|1228.4|1228.1|1228.4|1228.1|1222.3|1222|1752
1587652500000|2020-04-23 14:35:00|1228.3|1228|1229.5|1229.2|1230.9|1230.6|1227.4|1227.1|1907
1587652800000|2020-04-23 14:40:00|1229.4|1229.1|1233.2|1232.9|1235.2|1234.9|1229|1228.7|2629
1587653100000|2020-04-23 14:45:00|1233|1232.7|1231.2|1230.9|1234.9|1234.6|1230.1|1229.8|1694
1587653400000|2020-04-23 14:50:00|1231.4|1231.1|1230.6|1230.3|1232.5|1232.2|1230.4|1230.1|1118
1587653700000|2020-04-23 14:55:00|1230.7|1230.4|1229.9|1229.6|1231.3|1231|1229.6|1229.3|818
1587654000000|2020-04-23 15:00:00|1229.8|1229.5|1228.2|1227.9|1229.9|1229.6|1227.3|1227|1042
1587654300000|2020-04-23 15:05:00|1228.1|1227.8|1226.8|1226.5|1229|1228.7|1225.6|1225.3|1247
1587654600000|2020-04-23 15:10:00|1226.7|1226.4|1226.6|1226.3|1227.8|1227.5|1226.1|1225.8|826
1587654900000|2020-04-23 15:15:00|1226.7|1226.4|1228.1|1227.8|1228.9|1228.6|1226.7|1226.4|820
1587655200000|2020-04-23 15:20:00|1228.2|1227.9|1228|1227.7|1229.6|1229.3|1227.4|1227.1|791
1587655500000|2020-04-23 15:25:00|1227.9|1227.6|1229.1|1228.8|1230.6|1230.3|1227.8|1227.5|801
1587655800000|2020-04-23 15:30:00|1229.2|1228.9|1225.4|1225.1|1229.5|1229.2|1225.1|1224.8|971
1587656100000|2020-04-23 15:35:00|1225.3|1225|1222|1221.7|1226.1|1225.8|1221.7|1221.4|1257
1587656400000|2020-04-23 15:40:00|1221.9|1221.6|1223.5|1223.2|1224.5|1224.2|1221.2|1220.9|1627
1587656700000|2020-04-23 15:45:00|1223.6|1223.3|1222.1|1221.8|1223.6|1223.3|1219.8|1219.5|910
1587657000000|2020-04-23 15:50:00|1221.9|1221.6|1220.7|1220.4|1223|1222.7|1220.3|1220|892
1587657300000|2020-04-23 15:55:00|1220.6|1220.3|1223.5|1223.2|1223.7|1223.4|1220.6|1220.3|515
1587657600000|2020-04-23 16:00:00|1223.6|1223.3|1224.4|1224.1|1225.6|1225.3|1222.5|1222.2|781
1587657900000|2020-04-23 16:05:00|1224.5|1224.2|1228|1227.7|1228.4|1228.1|1224.2|1223.9|606
1587658200000|2020-04-23 16:10:00|1228.1|1227.8|1227.2|1226.9|1228.1|1227.8|1226.4|1226.1|615
1587658500000|2020-04-23 16:15:00|1227.1|1226.8|1228.6|1228.3|1229.5|1229.2|1226.3|1226|1061
1587658800000|2020-04-23 16:20:00|1228.7|1228.4|1230.1|1229.8|1230.3|1230|1228.1|1227.8|391
1587659100000|2020-04-23 16:25:00|1230|1229.7|1229.5|1229.2|1230.7|1230.4|1229.2|1228.9|495
1587659400000|2020-04-23 16:30:00|1229.4|1229.1|1228.7|1228.4|1229.6|1229.3|1228.1|1227.8|362
1587659700000|2020-04-23 16:35:00|1228.6|1228.3|1230.1|1229.8|1230.7|1230.4|1226.7|1226.4|612
1587660000000|2020-04-23 16:40:00|1230.2|1229.9|1223.9|1223.6|1230.7|1230.4|1221.7|1221.4|2931
1587660300000|2020-04-23 16:45:00|1223.8|1223.5|1214.1|1213.8|1226|1225.7|1203.2|1202.9|10385
1587660600000|2020-04-23 16:50:00|1214|1213.7|1214.4|1214.1|1215.5|1215.2|1205.1|1204.8|4435
1587660900000|2020-04-23 16:55:00|1214.5|1214.2|1218.9|1218.6|1220.9|1220.6|1213.4|1213.1|2414
1587661200000|2020-04-23 17:00:00|1219|1218.7|1223.5|1223.2|1225.5|1225.2|1218.8|1218.5|2699
1587661500000|2020-04-23 17:05:00|1223.8|1223.5|1222.1|1221.8|1224.2|1223.9|1220|1219.7|2000
1587661800000|2020-04-23 17:10:00|1221.9|1221.6|1226.8|1226.5|1227.5|1227.2|1221.2|1220.9|1517
1587662100000|2020-04-23 17:15:00|1226.9|1226.6|1222.5|1222.2|1227.2|1226.9|1222.5|1222.2|1411
1587662400000|2020-04-23 17:20:00|1222.7|1222.4|1218.3|1218|1223.3|1223|1216.1|1215.8|1696
1587662700000|2020-04-23 17:25:00|1218.1|1217.8|1218.2|1217.9|1218.7|1218.4|1213|1212.7|1968
1587663000000|2020-04-23 17:30:00|1218.1|1217.8|1221.9|1221.6|1221.9|1221.6|1217.4|1217.1|930
1587663300000|2020-04-23 17:35:00|1222|1221.7|1218.8|1218.5|1222.8|1222.5|1218.8|1218.5|1330
1587663600000|2020-04-23 17:40:00|1218.7|1218.4|1216.4|1216.1|1220.2|1219.9|1215|1214.7|726
1587663900000|2020-04-23 17:45:00|1216.3|1216|1214.2|1213.9|1219|1218.7|1213.9|1213.6|931
1587664200000|2020-04-23 17:50:00|1214.3|1214|1211.6|1211.3|1216.1|1215.8|1211.3|1211|1094
1587664500000|2020-04-23 17:55:00|1211.5|1211.2|1214|1213.7|1215.6|1215.3|1210.4|1210.1|1231
1587664800000|2020-04-23 18:00:00|1213.8|1213.5|1214|1213.7|1215.5|1215.2|1212.2|1211.9|1201
1587665100000|2020-04-23 18:05:00|1214.1|1213.8|1211|1210.7|1215.2|1214.9|1210.8|1210.5|828
1587665400000|2020-04-23 18:10:00|1211.1|1210.8|1211.8|1211.5|1213|1212.7|1208.6|1208.3|1875
1587665700000|2020-04-23 18:15:00|1211.9|1211.6|1214.6|1214.3|1216|1215.7|1211.4|1211.1|961
1587666000000|2020-04-23 18:20:00|1214.5|1214.2|1218.2|1217.9|1218.3|1218|1214.3|1214|616
1587666300000|2020-04-23 18:25:00|1218.3|1218|1218.7|1218.4|1219.1|1218.8|1216.5|1216.2|655
1587666600000|2020-04-23 18:30:00|1218.6|1218.3|1217.7|1217.4|1220.1|1219.8|1217.6|1217.3|598
1587666900000|2020-04-23 18:35:00|1217.8|1217.5|1217.3|1217|1219.1|1218.8|1216.5|1216.2|727
1587667200000|2020-04-23 18:40:00|1217.4|1217.1|1220|1219.7|1220.9|1220.6|1217.3|1217|1331
1587667500000|2020-04-23 18:45:00|1220.1|1219.8|1219.1|1218.8|1221.1|1220.8|1218.4|1218.1|697
1587667800000|2020-04-23 18:50:00|1219.2|1218.9|1223.6|1223.3|1223.9|1223.6|1219.2|1218.9|1119
1587668100000|2020-04-23 18:55:00|1223.8|1223.5|1224.7|1224.4|1226.2|1225.9|1223.6|1223.3|1683
1587668400000|2020-04-23 19:00:00|1224.9|1224.6|1222.6|1222.3|1225.3|1225|1222.3|1222|688
1587668700000|2020-04-23 19:05:00|1222.7|1222.4|1221.9|1221.6|1224.2|1223.9|1221.7|1221.4|590
1587669000000|2020-04-23 19:10:00|1221.8|1221.5|1220.4|1220.1|1222.1|1221.8|1219.4|1219.1|901
1587669300000|2020-04-23 19:15:00|1220.5|1220.2|1217.7|1217.4|1220.9|1220.6|1217.2|1216.9|943
1587669600000|2020-04-23 19:20:00|1217.9|1217.6|1218.1|1217.8|1219.3|1219|1216.5|1216.2|932
1587669900000|2020-04-23 19:25:00|1218.3|1218|1220.3|1220|1220.4|1220.1|1216.9|1216.6|694
1587670200000|2020-04-23 19:30:00|1220.4|1220.1|1219.9|1219.6|1221.9|1221.6|1217.1|1216.8|1081
1587670500000|2020-04-23 19:35:00|1220.1|1219.8|1221.3|1221|1221.5|1221.2|1218.7|1218.4|643
1587670800000|2020-04-23 19:40:00|1221.4|1221.1|1219.7|1219.4|1223.4|1223.1|1219.2|1218.9|834
1587671100000|2020-04-23 19:45:00|1220|1219.7|1221.4|1221.1|1222|1221.7|1219.4|1219.1|1557
1587671400000|2020-04-23 19:50:00|1221.2|1220.9|1214.8|1214.5|1222.1|1221.8|1214.8|1214.5|3847
1587671700000|2020-04-23 19:55:00|1214.7|1214.4|1210.8|1210.5|1214.8|1214.5|1210.7|1210.4|9039
1587672000000|2020-04-23 20:00:00|1210.9|1210.6|1210.5|1210.2|1210.9|1210.6|1208.5|1208.2|3823
1587672300000|2020-04-23 20:05:00|1210.4|1210.1|1207.9|1207.6|1210.4|1210.1|1207.6|1207.3|1710
1587672600000|2020-04-23 20:10:00|1208.2|1207.9|1208.8|1208|1209.2|1208.9|1207.3|1207|1403
1587672900000|2020-04-23 20:15:00|1208.6|1207.8|1209|1208.2|1209|1208.2|1208.5|1207.7|1
1587673200000|2020-04-23 20:20:00|1209.1|1208.3|1209.2|1208.4|1209.3|1208.5|1209|1208.2|0
1587673500000|2020-04-23 20:25:00|1209.4|1208.6|1209.5|1208.7|1210|1209.2|1209.4|1208.6|0
1587673800000|2020-04-23 20:30:00|1208.3|1208|1207.3|1207|1208.4|1208.1|1206.7|1206.4|195
1587674100000|2020-04-23 20:35:00|1207.4|1207.1|1207.5|1207.2|1207.7|1207.4|1207|1206.7|125
1587674400000|2020-04-23 20:40:00|1207.9|1207.6|1209.7|1209.4|1209.9|1209.6|1207.8|1207.5|140
1587674700000|2020-04-23 20:45:00|1209.8|1209.5|1211|1210.7|1211.4|1211.1|1209.8|1209.5|274
1587675000000|2020-04-23 20:50:00|1210.9|1210.6|1209.6|1209.3|1211.1|1210.8|1209.6|1209.3|66
1587675300000|2020-04-23 20:55:00|1209.7|1209.4|1208.9|1208.1|1210.1|1209.8|1208.4|1208.1|58
1587675600000|2020-04-23 21:00:00|1208.8|1208|1209|1208.2|1209|1208.2|1208.5|1207.7|0
1587675900000|2020-04-23 21:05:00|1209.1|1208.3|1208.8|1208|1209.1|1208.3|1208.7|1207.9|0
1587676200000|2020-04-23 21:10:00|1208.7|1207.9|1208.4|1207.6|1208.7|1207.9|1208.4|1207.6|0
1587676500000|2020-04-23 21:15:00|1208.1|1207.3|1208.5|1207.7|1208.5|1207.7|1208.1|1207.3|0
1587676800000|2020-04-23 21:20:00|1208.6|1207.8|1208.5|1207.7|1208.6|1207.8|1208.4|1207.6|0
1587677100000|2020-04-23 21:25:00|1208.6|1207.8|1208.3|1207.5|1208.6|1207.8|1208.2|1207.4|0
1587677400000|2020-04-23 21:30:00|1208.4|1207.6|1208.2|1207.4|1208.4|1207.6|1208.2|1207.4|0
1587677700000|2020-04-23 21:35:00|1208.1|1207.3|1208.1|1207.3|1208.1|1207.3|1208|1207.2|0
1587678000000|2020-04-23 21:40:00|1208.8|1208|1208.8|1208|1209|1208.2|1208.7|1207.9|0
1587678300000|2020-04-23 21:45:00|1208.9|1208.1|1208.9|1208.1|1209|1208.2|1208.6|1207.8|0
1587678600000|2020-04-23 21:50:00|1209|1208.2|1208.7|1207.9|1209|1208.2|1208.7|1207.9|0
1587678900000|2020-04-23 21:55:00|1208.6|1207.8|1208.5|1207.7|1208.7|1207.9|1208.4|1207.6|0
1587679200000|2020-04-23 22:00:00|1207|1206.7|1208.4|1208.1|1209.3|1209|1204.3|1204|360
1587679500000|2020-04-23 22:05:00|1208.5|1208.2|1207.3|1207|1208.9|1208.6|1204.2|1203.9|477
1587679800000|2020-04-23 22:10:00|1207.1|1206.8|1208.6|1208.3|1210|1209.7|1206.7|1206.4|170
1587680100000|2020-04-23 22:15:00|1208.7|1208.4|1207.4|1207.1|1209.1|1208.8|1206.4|1206.1|67
1587680400000|2020-04-23 22:20:00|1207.8|1207.5|1207.1|1206.8|1208.4|1208.1|1206.1|1205.8|52
1587680700000|2020-04-23 22:25:00|1207|1206.7|1205.8|1205.5|1208.1|1207.8|1205.8|1205.5|83
1587681000000|2020-04-23 22:30:00|1206|1205.7|1206.7|1206.4|1207.2|1206.9|1205.6|1205.3|53
1587681300000|2020-04-23 22:35:00|1206.5|1206.2|1198.8|1198.5|1206.7|1206.4|1198.5|1198.2|619
1587681600000|2020-04-23 22:40:00|1198.9|1198.6|1201|1200.7|1201.6|1201.3|1198|1197.7|152
1587681900000|2020-04-23 22:45:00|1201.1|1200.8|1200.4|1200.1|1201.6|1201.3|1199.4|1199.1|185
1587682200000|2020-04-23 22:50:00|1200.5|1200.2|1201.4|1201.1|1201.6|1201.3|1199.3|1199|94
1587682500000|2020-04-23 22:55:00|1201.3|1201|1200.7|1200.4|1201.5|1201.2|1200.5|1200.2|126
1587682800000|2020-04-23 23:00:00|1200.4|1200.1|1201.2|1200.9|1202.4|1202.1|1200.2|1199.9|70
1587683100000|2020-04-23 23:05:00|1201.1|1200.8|1200|1199.7|1201.4|1201.1|1200|1199.7|68
1587683400000|2020-04-23 23:10:00|1200.1|1199.8|1199.6|1199.3|1201.4|1201.1|1199.5|1199.2|110
1587683700000|2020-04-23 23:15:00|1199.5|1199.2|1200.3|1200|1200.9|1200.6|1199.3|1199|67
1587684000000|2020-04-23 23:20:00|1200.4|1200.1|1200.5|1200.2|1201.7|1201.4|1200.4|1200.1|70
1587684300000|2020-04-23 23:25:00|1200.3|1200|1201.3|1201|1201.8|1201.5|1200.2|1199.9|98
1587684600000|2020-04-23 23:30:00|1201.4|1201.1|1200.5|1200.2|1202|1201.7|1200.2|1199.9|69
1587684900000|2020-04-23 23:35:00|1200.6|1200.3|1201.1|1200.8|1201.4|1201.1|1200|1199.7|46
1587685200000|2020-04-23 23:40:00|1201.2|1200.9|1200.1|1199.8|1201.5|1201.2|1199.2|1198.9|73
1587685500000|2020-04-23 23:45:00|1200|1199.7|1200.2|1199.9|1200.6|1200.3|1199.7|1199.4|69
1587685800000|2020-04-23 23:50:00|1200.3|1200|1200.3|1200|1201.1|1200.8|1199.7|1199.4|74
1587686100000|2020-04-23 23:55:00|1200.4|1200.1|1201.3|1201|1202|1201.7|1200.4|1200.1|75
1587686400000|2020-04-24 00:00:00|1201.4|1201.1|1203.4|1203.1|1204.3|1204|1200.4|1200.1|86
1587686700000|2020-04-24 00:05:00|1203.5|1203.2|1202.1|1201.8|1203.7|1203.4|1201.1|1200.8|106
1587687000000|2020-04-24 00:10:00|1202.2|1201.9|1201.1|1200.8|1202.8|1202.5|1199.5|1199.2|143
1587687300000|2020-04-24 00:15:00|1201.2|1200.9|1198.3|1198|1201.3|1201|1197.9|1197.6|227
1587687600000|2020-04-24 00:20:00|1198.4|1198.1|1197.6|1197.3|1198.6|1198.3|1196.9|1196.6|106
1587687900000|2020-04-24 00:25:00|1197.7|1197.4|1196.3|1196|1197.8|1197.5|1196|1195.7|183
1587688200000|2020-04-24 00:30:00|1196.2|1195.9|1194.3|1194|1197.9|1197.6|1193.9|1193.6|287
1587688500000|2020-04-24 00:35:00|1194.4|1194.1|1194.6|1194.3|1195.5|1195.2|1194.1|1193.8|94
1587688800000|2020-04-24 00:40:00|1194.7|1194.4|1195.9|1195.6|1196|1195.7|1194.3|1194|49
1587689100000|2020-04-24 00:45:00|1195.7|1195.4|1195.5|1195.2|1197.1|1196.8|1195.2|1194.9|62
1587689400000|2020-04-24 00:50:00|1195.6|1195.3|1194.2|1193.9|1196.6|1196.3|1193.5|1193.2|90
1587689700000|2020-04-24 00:55:00|1194.3|1194|1195.3|1195|1195.6|1195.3|1194.2|1193.9|73
1587690000000|2020-04-24 01:00:00|1195.5|1195.2|1197.1|1196.8|1197.3|1197|1195.1|1194.8|111
1587690300000|2020-04-24 01:05:00|1197|1196.7|1197.4|1197.1|1197.4|1197.1|1195.7|1195.4|86
1587690600000|2020-04-24 01:10:00|1197.5|1197.2|1196.6|1196.3|1198.4|1198.1|1196|1195.7|103
1587690900000|2020-04-24 01:15:00|1196.7|1196.4|1195.5|1195.2|1196.9|1196.6|1194.4|1194.1|84
1587691200000|2020-04-24 01:20:00|1195.4|1195.1|1193.6|1193.3|1195.7|1195.4|1192.8|1192.5|122
1587691500000|2020-04-24 01:25:00|1193.8|1193.5|1193.7|1193.4|1194.4|1194.1|1192.6|1192.3|55
1587691800000|2020-04-24 01:30:00|1193.6|1193.3|1195.2|1194.9|1195.4|1195.1|1193|1192.7|145
1587692100000|2020-04-24 01:35:00|1195|1194.7|1196.2|1195.9|1197.1|1196.8|1194.7|1194.4|82
1587692400000|2020-04-24 01:40:00|1196.3|1196|1196.5|1196.2|1197|1196.7|1195.3|1195|43
1587692700000|2020-04-24 01:45:00|1196.4|1196.1|1196.3|1196|1196.8|1196.5|1195.2|1194.9|26
1587693000000|2020-04-24 01:50:00|1196.4|1196.1|1195.2|1194.9|1196.9|1196.6|1194.7|1194.4|73
1587693300000|2020-04-24 01:55:00|1195.3|1195|1193.9|1193.6|1195.3|1195|1193.9|1193.6|66
1587693600000|2020-04-24 02:00:00|1193.8|1193.5|1195.8|1195.5|1196.6|1196.3|1193.2|1192.9|115
1587693900000|2020-04-24 02:05:00|1195.7|1195.4|1195.1|1194.8|1196.7|1196.4|1195.1|1194.8|57
1587694200000|2020-04-24 02:10:00|1195.3|1195|1196.6|1196.3|1196.6|1196.3|1194.7|1194.4|69
1587694500000|2020-04-24 02:15:00|1196.5|1196.2|1195.8|1195.5|1196.8|1196.5|1195.5|1195.2|73
1587694800000|2020-04-24 02:20:00|1195.7|1195.4|1195.7|1195.4|1196.1|1195.8|1195.1|1194.8|98
1587695100000|2020-04-24 02:25:00|1195.8|1195.5|1194.6|1194.3|1196|1195.7|1194.5|1194.2|54
1587695400000|2020-04-24 02:30:00|1194.5|1194.2|1196.6|1196.3|1196.6|1196.3|1194.3|1194|24
1587695700000|2020-04-24 02:35:00|1196.3|1196|1196.9|1196.6|1197.3|1197|1196|1195.7|39
1587696000000|2020-04-24 02:40:00|1197|1196.7|1198.8|1198.5|1198.9|1198.6|1197|1196.7|59
1587696300000|2020-04-24 02:45:00|1198.9|1198.6|1198.3|1198|1199.1|1198.8|1197.6|1197.3|30
1587696600000|2020-04-24 02:50:00|1198.2|1197.9|1196.1|1195.8|1198.6|1198.3|1195.8|1195.5|51
1587696900000|2020-04-24 02:55:00|1196|1195.7|1196.8|1196.5|1197.6|1197.3|1196|1195.7|31
1587697200000|2020-04-24 03:00:00|1196.9|1196.6|1197.6|1197.3|1198.1|1197.8|1196.8|1196.5|38
1587697500000|2020-04-24 03:05:00|1197.5|1197.2|1198.1|1197.8|1198.3|1198|1197.3|1197|21
1587697800000|2020-04-24 03:10:00|1198.2|1197.9|1197.4|1197.1|1198.3|1198|1196.7|1196.4|40
1587698100000|2020-04-24 03:15:00|1197.5|1197.2|1196.8|1196.5|1197.5|1197.2|1195.7|1195.4|32
1587698400000|2020-04-24 03:20:00|1196.9|1196.6|1196.4|1196.1|1197.1|1196.8|1195.7|1195.4|42
1587698700000|2020-04-24 03:25:00|1196.3|1196|1196.6|1196.3|1196.8|1196.5|1196.1|1195.8|7
1587699000000|2020-04-24 03:30:00|1196.7|1196.4|1197.4|1197.1|1197.5|1197.2|1195.6|1195.3|42
1587699300000|2020-04-24 03:35:00|1197.2|1196.9|1198.2|1197.9|1198.4|1198.1|1197.2|1196.9|22
1587699600000|2020-04-24 03:40:00|1198.3|1198|1196.7|1196.4|1198.3|1198|1196.5|1196.2|22
1587699900000|2020-04-24 03:45:00|1196.8|1196.5|1196.8|1196.5|1197.4|1197.1|1196.6|1196.3|25
1587700200000|2020-04-24 03:50:00|1196.7|1196.4|1197.7|1197.4|1197.8|1197.5|1196.5|1196.2|16
1587700500000|2020-04-24 03:55:00|1197.6|1197.3|1197.5|1197.2|1197.7|1197.4|1197.3|1197|8
1587700800000|2020-04-24 04:00:00|1197.6|1197.3|1198.8|1198.5|1199.3|1199|1197.6|1197.3|34
1587701100000|2020-04-24 04:05:00|1198.7|1198.4|1199.8|1199.5|1200.1|1199.8|1198.6|1198.3|43
1587701400000|2020-04-24 04:10:00|1199.9|1199.6|1200.1|1199.8|1200.2|1199.9|1199|1198.7|47
1587701700000|2020-04-24 04:15:00|1200.2|1199.9|1199.9|1199.6|1200.3|1200|1199.5|1199.2|24
1587702000000|2020-04-24 04:20:00|1199.8|1199.5|1200.1|1199.8|1200.5|1200.2|1199.5|1199.2|47
1587702300000|2020-04-24 04:25:00|1200|1199.7|1200.4|1200.1|1200.6|1200.3|1199.7|1199.4|15
1587702600000|2020-04-24 04:30:00|1200.2|1199.9|1200.2|1199.9|1200.8|1200.5|1199.9|1199.6|50
1587702900000|2020-04-24 04:35:00|1200.4|1200.1|1199.5|1199.2|1200.5|1200.2|1199.3|1199|17
1587703200000|2020-04-24 04:40:00|1199.6|1199.3|1198.2|1197.9|1199.8|1199.5|1197.7|1197.4|29
1587703500000|2020-04-24 04:45:00|1198.1|1197.8|1198.8|1198.5|1198.9|1198.6|1197.7|1197.4|14
1587703800000|2020-04-24 04:50:00|1198.7|1198.4|1198.3|1198|1198.9|1198.6|1197.9|1197.6|9
1587704100000|2020-04-24 04:55:00|1198.2|1197.9|1197.6|1197.3|1198.3|1198|1197.6|1197.3|9
1587704400000|2020-04-24 05:00:00|1197.7|1197.4|1196.2|1195.9|1197.8|1197.5|1195.8|1195.5|109
1587704700000|2020-04-24 05:05:00|1196.1|1195.8|1192.5|1192.2|1196.2|1195.9|1191.9|1191.6|147
1587705000000|2020-04-24 05:10:00|1192.4|1192.1|1194.5|1194.2|1194.7|1194.4|1192.3|1192|74
1587705300000|2020-04-24 05:15:00|1194.6|1194.3|1195.8|1195.5|1196.1|1195.8|1194.2|1193.9|25
1587705600000|2020-04-24 05:20:00|1195.7|1195.4|1195.5|1195.2|1196.1|1195.8|1195.3|1195|12
1587705900000|2020-04-24 05:25:00|1195.6|1195.3|1196.8|1196.5|1196.8|1196.5|1194.8|1194.5|97
1587706200000|2020-04-24 05:30:00|1196.7|1196.4|1196.5|1196.2|1197.6|1197.3|1195.9|1195.6|44
1587706500000|2020-04-24 05:35:00|1196.6|1196.3|1197.8|1197.5|1198.5|1198.2|1196.2|1195.9|38
1587706800000|2020-04-24 05:40:00|1197.9|1197.6|1198.4|1198.1|1198.7|1198.4|1196.9|1196.6|30
1587707100000|2020-04-24 05:45:00|1198.5|1198.2|1197.2|1196.9|1199.1|1198.8|1196.8|1196.5|30
1587707400000|2020-04-24 05:50:00|1197.1|1196.8|1197.7|1197.4|1198.5|1198.2|1196.7|1196.4|18
1587707700000|2020-04-24 05:55:00|1197.6|1197.3|1197.3|1197|1197.9|1197.6|1196.2|1195.9|20
1587708000000|2020-04-24 06:00:00|1197.1|1196.8|1195.2|1194.9|1197.5|1197.2|1195.1|1194.8|108
1587708300000|2020-04-24 06:05:00|1195.3|1195|1195.4|1195.1|1195.7|1195.4|1193.8|1193.5|69
1587708600000|2020-04-24 06:10:00|1195.5|1195.2|1197.5|1197.2|1197.7|1197.4|1194.1|1193.8|98
1587708900000|2020-04-24 06:15:00|1197.4|1197.1|1199.9|1199.6|1200.4|1200.1|1197.4|1197.1|64
1587709200000|2020-04-24 06:20:00|1200.2|1199.9|1199.5|1199.2|1200.9|1200.6|1199.2|1198.9|77
1587709500000|2020-04-24 06:25:00|1199.6|1199.3|1198.4|1198.1|1200|1199.7|1198.3|1198|23
1587709800000|2020-04-24 06:30:00|1198.5|1198.2|1199|1198.7|1199.5|1199.2|1197.6|1197.3|28
1587710100000|2020-04-24 06:35:00|1198.9|1198.6|1199.1|1198.8|1199.7|1199.4|1198|1197.7|42
1587710400000|2020-04-24 06:40:00|1199|1198.7|1200.2|1199.9|1200.5|1200.2|1198.2|1197.9|29
1587710700000|2020-04-24 06:45:00|1200.3|1200|1200.6|1200.3|1201.5|1201.2|1199.9|1199.6|62
1587711000000|2020-04-24 06:50:00|1200.7|1200.4|1203.9|1203.6|1204.7|1204.4|1200.4|1200.1|199
1587711300000|2020-04-24 06:55:00|1204|1203.7|1205.1|1204.8|1205.2|1204.9|1203.3|1203|44
1587711600000|2020-04-24 07:00:00|1204.9|1204.6|1202.4|1202.1|1205.1|1204.8|1200.9|1200.6|174
1587711900000|2020-04-24 07:05:00|1202.3|1202|1204|1203.7|1206.6|1206.3|1202.3|1202|176
1587712200000|2020-04-24 07:10:00|1204.2|1203.9|1204.1|1203.8|1205.8|1205.5|1202.7|1202.4|103
1587712500000|2020-04-24 07:15:00|1203.9|1203.6|1203.2|1202.9|1205.1|1204.8|1203.2|1202.9|28
1587712800000|2020-04-24 07:20:00|1203.3|1203|1205.4|1205.1|1205.4|1205.1|1202.9|1202.6|86
1587713100000|2020-04-24 07:25:00|1205.3|1205|1203.2|1202.9|1205.5|1205.2|1202.8|1202.5|66
1587713400000|2020-04-24 07:30:00|1203.3|1203|1204.2|1203.9|1204.6|1204.3|1202.6|1202.3|51
1587713700000|2020-04-24 07:35:00|1204.3|1204|1205.6|1205.3|1206.2|1205.9|1203.8|1203.5|29
1587714000000|2020-04-24 07:40:00|1205.5|1205.2|1206.2|1205.9|1206.3|1206|1205.1|1204.8|36
1587714300000|2020-04-24 07:45:00|1206.1|1205.8|1205.3|1205|1207|1206.7|1205.1|1204.8|111
1587714600000|2020-04-24 07:50:00|1205.4|1205.1|1206.5|1206.2|1206.6|1206.3|1205|1204.7|71
1587714900000|2020-04-24 07:55:00|1206.6|1206.3|1206.1|1205.8|1206.6|1206.3|1205.4|1205.1|115
1587715200000|2020-04-24 08:00:00|1206.2|1205.9|1203.2|1202.9|1206.4|1206.1|1202.8|1202.5|119
1587715500000|2020-04-24 08:05:00|1203.1|1202.8|1204.9|1204.6|1205.1|1204.8|1203.1|1202.8|54
1587715800000|2020-04-24 08:10:00|1205|1204.7|1204.2|1203.9|1205.9|1205.6|1203.7|1203.4|43
1587716100000|2020-04-24 08:15:00|1204.1|1203.8|1202.5|1202.2|1204.4|1204.1|1202.2|1201.9|187
1587716400000|2020-04-24 08:20:00|1202.6|1202.3|1201.9|1201.6|1202.9|1202.6|1201.6|1201.3|77
1587716700000|2020-04-24 08:25:00|1202|1201.7|1203.3|1203|1203.6|1203.3|1201.9|1201.6|62
1587717000000|2020-04-24 08:30:00|1203.1|1202.8|1203.4|1203.1|1204|1203.7|1202.9|1202.6|75
1587717300000|2020-04-24 08:35:00|1203.3|1203|1203.7|1203.4|1203.9|1203.6|1202.5|1202.2|78
1587717600000|2020-04-24 08:40:00|1203.8|1203.5|1204.2|1203.9|1204.8|1204.5|1203.8|1203.5|70
1587717900000|2020-04-24 08:45:00|1204.4|1204.1|1204.8|1204.5|1205|1204.7|1204.1|1203.8|64
1587718200000|2020-04-24 08:50:00|1204.9|1204.6|1206.1|1205.8|1206.3|1206|1204.6|1204.3|85
1587718500000|2020-04-24 08:55:00|1206.2|1205.9|1206.1|1205.8|1206.5|1206.2|1205.6|1205.3|60
1587718800000|2020-04-24 09:00:00|1206.2|1205.9|1207.8|1207.5|1208.1|1207.8|1206.1|1205.8|95
1587719100000|2020-04-24 09:05:00|1207.9|1207.6|1211.3|1211|1211.4|1211.1|1207.8|1207.5|133
1587719400000|2020-04-24 09:10:00|1211.4|1211.1|1212.9|1212.6|1213.9|1213.6|1211.3|1211|235
1587719700000|2020-04-24 09:15:00|1213|1212.7|1212.2|1211.9|1213.3|1213|1212|1211.7|36
1587720000000|2020-04-24 09:20:00|1212.3|1212|1211.4|1211.1|1212.3|1212|1210.9|1210.6|75
1587720300000|2020-04-24 09:25:00|1211.3|1211|1213.7|1213.4|1215.4|1215.1|1211.2|1210.9|197
1587720600000|2020-04-24 09:30:00|1213.9|1213.6|1213.2|1212.9|1214.8|1214.5|1212.9|1212.6|33
1587720900000|2020-04-24 09:35:00|1213.3|1213|1212.5|1212.2|1213.9|1213.6|1212.2|1211.9|49
1587721200000|2020-04-24 09:40:00|1212.6|1212.3|1213.5|1213.2|1213.9|1213.6|1212.3|1212|30
1587721500000|2020-04-24 09:45:00|1213.6|1213.3|1214.7|1214.4|1215|1214.7|1213.5|1213.2|63
1587721800000|2020-04-24 09:50:00|1214.8|1214.5|1215.4|1215.1|1216.4|1216.1|1214.7|1214.4|122
1587722100000|2020-04-24 09:55:00|1215.5|1215.2|1214.9|1214.6|1217|1216.7|1214.9|1214.6|66
1587722400000|2020-04-24 10:00:00|1215|1214.7|1214.5|1214.2|1215.4|1215.1|1214|1213.7|148
1587722700000|2020-04-24 10:05:00|1214.3|1214|1214.2|1213.9|1214.6|1214.3|1213.6|1213.3|31
1587723000000|2020-04-24 10:10:00|1214|1213.7|1213.9|1213.6|1214.1|1213.8|1213|1212.7|60
1587723300000|2020-04-24 10:15:00|1214|1213.7|1216.7|1216.4|1217|1216.7|1213.9|1213.6|168
1587723600000|2020-04-24 10:20:00|1216.8|1216.5|1215.4|1215.1|1216.8|1216.5|1215.1|1214.8|76
1587723900000|2020-04-24 10:25:00|1215.5|1215.2|1214|1213.7|1215.9|1215.6|1213.8|1213.5|44
1587724200000|2020-04-24 10:30:00|1214.1|1213.8|1214.5|1214.2|1216.1|1215.8|1213.8|1213.5|102
1587724500000|2020-04-24 10:35:00|1214.4|1214.1|1215.2|1214.9|1215.8|1215.5|1213.7|1213.4|58
1587724800000|2020-04-24 10:40:00|1215.1|1214.8|1215.7|1215.4|1216.4|1216.1|1215.1|1214.8|48
1587725100000|2020-04-24 10:45:00|1215.8|1215.5|1216.9|1216.6|1218.1|1217.8|1215.6|1215.3|176
1587725400000|2020-04-24 10:50:00|1216.8|1216.5|1216.2|1215.9|1216.9|1216.6|1215.5|1215.2|106
1587725700000|2020-04-24 10:55:00|1216.1|1215.8|1220.5|1220.2|1220.6|1220.3|1216.1|1215.8|314
1587726000000|2020-04-24 11:00:00|1220.6|1220.3|1219.4|1219.1|1221|1220.7|1218.8|1218.5|272
1587726300000|2020-04-24 11:05:00|1219.5|1219.2|1218.6|1218.3|1220.8|1220.5|1218.4|1218.1|223
1587726600000|2020-04-24 11:10:00|1218.7|1218.4|1219.7|1219.4|1220|1219.7|1218|1217.7|125
1587726900000|2020-04-24 11:15:00|1219.8|1219.5|1218.2|1217.9|1220.1|1219.8|1217.9|1217.6|125
1587727200000|2020-04-24 11:20:00|1218.3|1218|1218.6|1218.3|1218.7|1218.4|1217.9|1217.6|101
1587727500000|2020-04-24 11:25:00|1218.4|1218.1|1219.3|1219|1219.6|1219.3|1218.4|1218.1|108
1587727800000|2020-04-24 11:30:00|1219.4|1219.1|1217|1216.7|1219.4|1219.1|1217|1216.7|119
1587728100000|2020-04-24 11:35:00|1216.9|1216.6|1217.6|1217.3|1218|1217.7|1216.8|1216.5|102
1587728400000|2020-04-24 11:40:00|1217.7|1217.4|1216.9|1216.6|1218|1217.7|1216.4|1216.1|104
1587728700000|2020-04-24 11:45:00|1216.7|1216.4|1215.6|1215.3|1216.7|1216.4|1215.5|1215.2|109
1587729000000|2020-04-24 11:50:00|1215.7|1215.4|1215.6|1215.3|1216|1215.7|1214.9|1214.6|105
1587729300000|2020-04-24 11:55:00|1215.4|1215.1|1214.4|1214.1|1215.6|1215.3|1213.8|1213.5|244
1587729600000|2020-04-24 12:00:00|1214.5|1214.2|1211.3|1211|1215|1214.7|1211.3|1211|610
1587729900000|2020-04-24 12:05:00|1211.4|1211.1|1211.5|1211.2|1212.5|1212.2|1211.1|1210.8|402
1587730200000|2020-04-24 12:10:00|1211.4|1211.1|1211.2|1210.9|1211.9|1211.6|1210.6|1210.3|271
1587730500000|2020-04-24 12:15:00|1211.3|1211|1213|1212.7|1213.3|1213|1210.2|1209.9|305
1587730800000|2020-04-24 12:20:00|1213.1|1212.8|1214.2|1213.9|1214.3|1214|1212.9|1212.6|144
1587731100000|2020-04-24 12:25:00|1214.1|1213.8|1213.5|1213.2|1215|1214.7|1213.4|1213.1|163
1587731400000|2020-04-24 12:30:00|1213.6|1213.3|1215.4|1215.1|1216.4|1216.1|1213.6|1213.3|269
1587731700000|2020-04-24 12:35:00|1215.5|1215.2|1217.8|1217.5|1218.2|1217.9|1214.8|1214.5|348
1587732000000|2020-04-24 12:40:00|1217.7|1217.4|1219.3|1219|1220.1|1219.8|1217.1|1216.8|293
1587732300000|2020-04-24 12:45:00|1219.4|1219.1|1221|1220.7|1221.1|1220.8|1218.5|1218.2|285
1587732600000|2020-04-24 12:50:00|1220.9|1220.6|1218.7|1218.4|1221|1220.7|1218.5|1218.2|257
1587732900000|2020-04-24 12:55:00|1218.8|1218.5|1217.8|1217.5|1219.3|1219|1216.3|1216|409
1587733200000|2020-04-24 13:00:00|1217.7|1217.4|1220.2|1219.9|1220.7|1220.4|1217.3|1217|574
1587733500000|2020-04-24 13:05:00|1220.3|1220|1219.4|1219.1|1220.6|1220.3|1218.4|1218.1|306
1587733800000|2020-04-24 13:10:00|1219.3|1219|1219.3|1219|1221.1|1220.8|1219|1218.7|255
1587734100000|2020-04-24 13:15:00|1219.2|1218.9|1219.6|1219.3|1220.5|1220.2|1218.8|1218.5|314
1587734400000|2020-04-24 13:20:00|1219.7|1219.4|1220.3|1220|1220.6|1220.3|1219|1218.7|398
1587734700000|2020-04-24 13:25:00|1220.4|1220.1|1221.4|1221.1|1221.7|1221.4|1220.1|1219.8|629
1587735000000|2020-04-24 13:30:00|1221.3|1221|1224.2|1223.9|1226.7|1226.4|1219.7|1219.4|3968
1587735300000|2020-04-24 13:35:00|1224.3|1224|1224.4|1224.1|1224.7|1224.4|1220.7|1220.4|2224
1587735600000|2020-04-24 13:40:00|1224.3|1224|1220.4|1220.1|1224.3|1224|1218.4|1218.1|2274
1587735900000|2020-04-24 13:45:00|1220.6|1220.3|1212.8|1212.5|1221.1|1220.8|1212.4|1212.1|2708
1587736200000|2020-04-24 13:50:00|1212.6|1212.3|1217.5|1217.2|1218.9|1218.6|1211.8|1211.5|1645
1587736500000|2020-04-24 13:55:00|1217.3|1217|1210.1|1209.8|1217.3|1217|1209|1208.7|1388
1587736800000|2020-04-24 14:00:00|1210.3|1210|1212.7|1212.4|1213.6|1213.3|1210|1209.7|1472
1587737100000|2020-04-24 14:05:00|1212.8|1212.5|1209.1|1208.8|1216|1215.7|1208.4|1208.1|1129
1587737400000|2020-04-24 14:10:00|1209|1208.7|1210.1|1209.8|1212.6|1212.3|1208.6|1208.3|1070
1587737700000|2020-04-24 14:15:00|1209.9|1209.6|1212.5|1212.2|1213.7|1213.4|1208.6|1208.3|1253
1587738000000|2020-04-24 14:20:00|1212.4|1212.1|1210.7|1210.4|1212.5|1212.2|1209.6|1209.3|917
1587738300000|2020-04-24 14:25:00|1210.6|1210.3|1211.6|1211.3|1212.4|1212.1|1208.9|1208.6|1014
1587738600000|2020-04-24 14:30:00|1211.5|1211.2|1215.3|1215|1215.8|1215.5|1210.3|1210|1325
1587738900000|2020-04-24 14:35:00|1215.2|1214.9|1218.1|1217.8|1219.4|1219.1|1214.1|1213.8|1690
1587739200000|2020-04-24 14:40:00|1218.2|1217.9|1218.5|1218.2|1219.1|1218.8|1217.1|1216.8|1523
1587739500000|2020-04-24 14:45:00|1218.6|1218.3|1216.5|1216.2|1218.9|1218.6|1215|1214.7|950
1587739800000|2020-04-24 14:50:00|1216.6|1216.3|1216.8|1216.5|1218.1|1217.8|1216.3|1216|1001
1587740100000|2020-04-24 14:55:00|1216.9|1216.6|1214|1213.7|1217.3|1217|1213.4|1213.1|1072
1587740400000|2020-04-24 15:00:00|1213.9|1213.6|1212.5|1212.2|1214.5|1214.2|1211.1|1210.8|798
1587740700000|2020-04-24 15:05:00|1212.4|1212.1|1212.2|1211.9|1214.9|1214.6|1211.9|1211.6|738
1587741000000|2020-04-24 15:10:00|1212.1|1211.8|1209.6|1209.3|1212.4|1212.1|1208.5|1208.2|1251
1587741300000|2020-04-24 15:15:00|1209.7|1209.4|1210.9|1210.6|1211.9|1211.6|1208.2|1207.9|1102
1587741600000|2020-04-24 15:20:00|1211|1210.7|1213.8|1213.5|1214.5|1214.2|1210.7|1210.4|492
1587741900000|2020-04-24 15:25:00|1213.9|1213.6|1213.1|1212.8|1215|1214.7|1213|1212.7|767
1587742200000|2020-04-24 15:30:00|1213.3|1213|1212.3|1212|1215.3|1215|1211.1|1210.8|772
1587742500000|2020-04-24 15:35:00|1212.4|1212.1|1215.6|1215.3|1215.9|1215.6|1212.3|1212|446
1587742800000|2020-04-24 15:40:00|1215.5|1215.2|1213.7|1213.4|1215.5|1215.2|1212.4|1212.1|637
1587743100000|2020-04-24 15:45:00|1213.6|1213.3|1215.4|1215.1|1215.5|1215.2|1213.1|1212.8|423
1587743400000|2020-04-24 15:50:00|1215.3|1215|1214.7|1214.4|1215.4|1215.1|1214|1213.7|336
1587743700000|2020-04-24 15:55:00|1214.8|1214.5|1214.6|1214.3|1215.3|1215|1213.9|1213.6|363
1587744000000|2020-04-24 16:00:00|1214.7|1214.4|1214.6|1214.3|1214.9|1214.6|1212.8|1212.5|330
1587744300000|2020-04-24 16:05:00|1214.5|1214.2|1216.9|1216.6|1217.9|1217.6|1214.4|1214.1|961
1587744600000|2020-04-24 16:10:00|1216.8|1216.5|1215.3|1215|1216.8|1216.5|1214.9|1214.6|576
1587744900000|2020-04-24 16:15:00|1215.2|1214.9|1215|1214.7|1216.2|1215.9|1214.7|1214.4|312
1587745200000|2020-04-24 16:20:00|1215.1|1214.8|1213.5|1213.2|1215.1|1214.8|1212.9|1212.6|683
1587745500000|2020-04-24 16:25:00|1213.7|1213.4|1216.5|1216.2|1216.7|1216.4|1213.1|1212.8|705
1587745800000|2020-04-24 16:30:00|1216.4|1216.1|1215.3|1215|1216.7|1216.4|1215.2|1214.9|332
1587746100000|2020-04-24 16:35:00|1215.2|1214.9|1217.1|1216.8|1217.1|1216.8|1213.4|1213.1|315
1587746400000|2020-04-24 16:40:00|1217|1216.7|1218.3|1218|1218.8|1218.5|1216.3|1216|864
1587746700000|2020-04-24 16:45:00|1218.2|1217.9|1218.8|1218.5|1219.6|1219.3|1217.9|1217.6|680
1587747000000|2020-04-24 16:50:00|1218.9|1218.6|1217.2|1216.9|1219.3|1219|1216.8|1216.5|795
1587747300000|2020-04-24 16:55:00|1217.3|1217|1217.9|1217.6|1218.1|1217.8|1216.6|1216.3|700
1587747600000|2020-04-24 17:00:00|1217.8|1217.5|1217.4|1217.1|1218.4|1218.1|1216.7|1216.4|827
1587747900000|2020-04-24 17:05:00|1217.6|1217.3|1217.6|1217.3|1218.6|1218.3|1216.9|1216.6|380
1587748200000|2020-04-24 17:10:00|1217.7|1217.4|1218.3|1218|1218.8|1218.5|1217|1216.7|465
1587748500000|2020-04-24 17:15:00|1218.2|1217.9|1219|1218.7|1219.2|1218.9|1217.2|1216.9|1656
1587748800000|2020-04-24 17:20:00|1218.9|1218.6|1220.6|1220.3|1220.9|1220.6|1218.2|1217.9|595
1587749100000|2020-04-24 17:25:00|1220.5|1220.2|1222.7|1222.4|1222.8|1222.5|1219.5|1219.2|503
1587749400000|2020-04-24 17:30:00|1222.6|1222.3|1222.5|1222.2|1223.3|1223|1221.9|1221.6|631
1587749700000|2020-04-24 17:35:00|1222.6|1222.3|1223.4|1223.1|1223.7|1223.4|1222.1|1221.8|575
1587750000000|2020-04-24 17:40:00|1223.5|1223.2|1225.8|1225.5|1225.9|1225.6|1223.3|1223|678
1587750300000|2020-04-24 17:45:00|1225.7|1225.4|1225.4|1225.1|1226.3|1226|1224.5|1224.2|694
1587750600000|2020-04-24 17:50:00|1225.5|1225.2|1226.8|1226.5|1227|1226.7|1225.3|1225|752
1587750900000|2020-04-24 17:55:00|1226.7|1226.4|1229.1|1228.8|1229.3|1229|1225.7|1225.4|816
1587751200000|2020-04-24 18:00:00|1229|1228.7|1228.8|1228.5|1229.6|1229.3|1226.9|1226.6|1255
1587751500000|2020-04-24 18:05:00|1228.7|1228.4|1229.4|1229.1|1230.1|1229.8|1228.2|1227.9|605
1587751800000|2020-04-24 18:10:00|1229.5|1229.2|1229.3|1229|1230.3|1230|1228.7|1228.4|545
1587752100000|2020-04-24 18:15:00|1229.2|1228.9|1230|1229.7|1230.7|1230.4|1228.7|1228.4|567
1587752400000|2020-04-24 18:20:00|1229.9|1229.6|1228.2|1227.9|1230.4|1230.1|1227.1|1226.8|835
1587752700000|2020-04-24 18:25:00|1228.1|1227.8|1228.7|1228.4|1229.1|1228.8|1226.7|1226.4|944
1587753000000|2020-04-24 18:30:00|1228.8|1228.5|1229.1|1228.8|1229.8|1229.5|1228.3|1228|552
1587753300000|2020-04-24 18:35:00|1229.2|1228.9|1231.7|1231.4|1231.8|1231.5|1229|1228.7|831
1587753600000|2020-04-24 18:40:00|1231.6|1231.3|1231.2|1230.9|1232|1231.7|1230.6|1230.3|922
1587753900000|2020-04-24 18:45:00|1231.1|1230.8|1232.5|1232.2|1232.5|1232.2|1230.9|1230.6|600
1587754200000|2020-04-24 18:50:00|1232.6|1232.3|1230.3|1230|1233.3|1233|1229.7|1229.4|686
1587754500000|2020-04-24 18:55:00|1230.2|1229.9|1232.2|1231.9|1232.9|1232.6|1230.2|1229.9|675
1587754800000|2020-04-24 19:00:00|1232.1|1231.8|1232.1|1231.8|1233|1232.7|1230.8|1230.5|966
1587755100000|2020-04-24 19:05:00|1232|1231.7|1235.2|1234.9|1235.6|1235.3|1232|1231.7|1978
1587755400000|2020-04-24 19:10:00|1235.1|1234.8|1235.5|1235.2|1236.2|1235.9|1233.7|1233.4|1673
1587755700000|2020-04-24 19:15:00|1235.8|1235.5|1237.2|1236.9|1237.6|1237.3|1234.2|1233.9|1460
1587756000000|2020-04-24 19:20:00|1237.1|1236.8|1239|1238.7|1239|1238.7|1236.2|1235.9|1478
1587756300000|2020-04-24 19:25:00|1238.9|1238.6|1240.3|1240|1240.6|1240.3|1237.8|1237.5|1735
1587756600000|2020-04-24 19:30:00|1240.4|1240.1|1238.1|1237.8|1240.5|1240.2|1236.5|1236.2|906
1587756900000|2020-04-24 19:35:00|1238|1237.7|1237|1236.7|1239.1|1238.8|1235.3|1235|1080
1587757200000|2020-04-24 19:40:00|1236.9|1236.6|1237.9|1237.6|1238.4|1238.1|1236.9|1236.6|969
1587757500000|2020-04-24 19:45:00|1238|1237.7|1235.8|1235.5|1238.8|1238.5|1234.5|1234.2|1753
1587757800000|2020-04-24 19:50:00|1236|1235.7|1232.3|1232|1236.9|1236.6|1231.3|1231|2439
1587758100000|2020-04-24 19:55:00|1232.4|1232.1|1231|1230.7|1232.6|1232.3|1229.7|1229.4|12372
1587758400000|2020-04-24 20:00:00|1231.2|1230.9|1227|1226.7|1232.6|1232.3|1226.7|1226.4|5701
1587758700000|2020-04-24 20:05:00|1227.1|1226.8|1226.1|1225.8|1227.7|1227.4|1225.8|1225.5|4597
1587759000000|2020-04-24 20:10:00|1226|1225.7|1226.3|1226|1226.8|1226.5|1225.7|1225.4|2945
1587759300000|2020-04-24 20:15:00|1226.9|1226.1|1226.1|1225.3|1226.9|1226.1|1226.1|1225.3|2
1587759600000|2020-04-24 20:20:00|1226|1225.2|1225.9|1225.1|1226|1225.2|1225.7|1224.9|0
1587759900000|2020-04-24 20:25:00|1225.8|1225|1225.7|1224.9|1225.8|1225|1225.5|1224.7|0
1587760200000|2020-04-24 20:30:00|1226.3|1226|1227.5|1227.2|1227.5|1227.2|1225.9|1225.6|319
1587760500000|2020-04-24 20:35:00|1227.6|1227.3|1227.2|1226.9|1227.6|1227.3|1227|1226.7|141
1587760800000|2020-04-24 20:40:00|1227.1|1226.8|1227.1|1226.8|1227.3|1227|1226.9|1226.6|76
1587761100000|2020-04-24 20:45:00|1227.2|1226.9|1226.9|1226.6|1227.2|1226.9|1226.9|1226.6|78
1587761400000|2020-04-24 20:50:00|1226.8|1226.5|1227|1226.7|1227.1|1226.8|1226.6|1226.3|102
1587761700000|2020-04-24 20:55:00|1226.9|1226.6|1226.6|1226.3|1227.5|1227.2|1226.5|1226.2|258
1587938400000|2020-04-26 22:00:00|1230.8|1230.5|1228.8|1228.5|1232.2|1231.9|1228|1227.7|613
1587938700000|2020-04-26 22:05:00|1228.9|1228.6|1221.9|1221.6|1229.1|1228.8|1221.8|1221.5|424
1587939000000|2020-04-26 22:10:00|1221.8|1221.5|1224.1|1223.8|1224.1|1223.8|1220.9|1220.6|222
1587939300000|2020-04-26 22:15:00|1224|1223.7|1224.1|1223.8|1224.2|1223.9|1223.5|1223.2|103
1587939600000|2020-04-26 22:20:00|1224|1223.7|1224.1|1223.8|1224.7|1224.4|1223.5|1223.2|137
1587939900000|2020-04-26 22:25:00|1223.9|1223.6|1223.8|1223.5|1224.3|1224|1222.3|1222|156
1587940200000|2020-04-26 22:30:00|1224.1|1223.8|1221.2|1220.9|1224.1|1223.8|1220.7|1220.4|563
1587940500000|2020-04-26 22:35:00|1221.1|1220.8|1221.3|1221|1221.7|1221.4|1219.8|1219.5|253
1587940800000|2020-04-26 22:40:00|1221.4|1221.1|1221.9|1221.6|1222.9|1222.6|1221.3|1221|309
1587941100000|2020-04-26 22:45:00|1222|1221.7|1222.9|1222.6|1223.1|1222.8|1221.9|1221.6|35
1587941400000|2020-04-26 22:50:00|1222.8|1222.5|1222.7|1222.4|1224.6|1224.3|1222.3|1222|69
1587941700000|2020-04-26 22:55:00|1222.6|1222.3|1221.6|1221.3|1223|1222.7|1220.8|1220.5|124
1587942000000|2020-04-26 23:00:00|1221.8|1221.5|1223.9|1223.6|1224.3|1224|1221.8|1221.5|83
1587942300000|2020-04-26 23:05:00|1224|1223.7|1223.3|1223|1224.8|1224.5|1222.8|1222.5|85
1587942600000|2020-04-26 23:10:00|1223.4|1223.1|1225|1224.7|1225.1|1224.8|1223.4|1223.1|97
1587942900000|2020-04-26 23:15:00|1224.9|1224.6|1223.5|1223.2|1225.2|1224.9|1223.4|1223.1|45
1587943200000|2020-04-26 23:20:00|1223.4|1223.1|1226.8|1226.5|1226.8|1226.5|1223.4|1223.1|127
1587943500000|2020-04-26 23:25:00|1226.7|1226.4|1227.3|1227|1227.6|1227.3|1226.5|1226.2|104
1587943800000|2020-04-26 23:30:00|1227.2|1226.9|1225.9|1225.6|1228.3|1228|1225.7|1225.4|221
1587944100000|2020-04-26 23:35:00|1226|1225.7|1224|1223.7|1226.5|1226.2|1223.9|1223.6|60
1587944400000|2020-04-26 23:40:00|1224.1|1223.8|1224.4|1224.1|1224.6|1224.3|1223.1|1222.8|52
1587944700000|2020-04-26 23:45:00|1224.5|1224.2|1224.2|1223.9|1225.6|1225.3|1223.3|1223|60
1587945000000|2020-04-26 23:50:00|1224.1|1223.8|1224|1223.7|1224.9|1224.6|1223.3|1223|25
1587945300000|2020-04-26 23:55:00|1223.9|1223.6|1224.7|1224.4|1225|1224.7|1223.8|1223.5|46
1587945600000|2020-04-27 00:00:00|1224.8|1224.5|1223.8|1223.5|1225.5|1225.2|1222.5|1222.2|109
1587945900000|2020-04-27 00:05:00|1223.9|1223.6|1226.4|1226.1|1226.9|1226.6|1223.6|1223.3|109
1587946200000|2020-04-27 00:10:00|1226.6|1226.3|1224.5|1224.2|1227.1|1226.8|1224|1223.7|66
1587946500000|2020-04-27 00:15:00|1224.4|1224.1|1225.3|1225|1226.9|1226.6|1224.4|1224.1|35
1587946800000|2020-04-27 00:20:00|1225.2|1224.9|1225.5|1225.2|1227.2|1226.9|1224.8|1224.5|35
1587947100000|2020-04-27 00:25:00|1225.7|1225.4|1228.1|1227.8|1228.5|1228.2|1225.7|1225.4|93
1587947400000|2020-04-27 00:30:00|1227.9|1227.6|1226.9|1226.6|1228.1|1227.8|1226.7|1226.4|34
1587947700000|2020-04-27 00:35:00|1227.1|1226.8|1225.6|1225.3|1227.4|1227.1|1225.6|1225.3|47
1587948000000|2020-04-27 00:40:00|1225.9|1225.6|1225.6|1225.3|1226.4|1226.1|1225.1|1224.8|31
1587948300000|2020-04-27 00:45:00|1225.7|1225.4|1228|1227.7|1228.1|1227.8|1225.5|1225.2|25
1587948600000|2020-04-27 00:50:00|1228.1|1227.8|1228.5|1228.2|1229|1228.7|1227.2|1226.9|112
1587948900000|2020-04-27 00:55:00|1228.6|1228.3|1231.2|1230.9|1232|1231.7|1228.5|1228.2|214
1587949200000|2020-04-27 01:00:00|1231.3|1231|1229.4|1229.1|1231.8|1231.5|1229.2|1228.9|83
1587949500000|2020-04-27 01:05:00|1229.3|1229|1228.6|1228.3|1230.3|1230|1228.1|1227.8|45
1587949800000|2020-04-27 01:10:00|1228.5|1228.2|1228.9|1228.6|1229.1|1228.8|1227.7|1227.4|36
1587950100000|2020-04-27 01:15:00|1229.2|1228.9|1229.4|1229.1|1231.1|1230.8|1228.5|1228.2|97
1587950400000|2020-04-27 01:20:00|1229.6|1229.3|1229.8|1229.5|1231.2|1230.9|1229.2|1228.9|37
1587950700000|2020-04-27 01:25:00|1229.7|1229.4|1230.9|1230.6|1231.1|1230.8|1229.2|1228.9|71
1587951000000|2020-04-27 01:30:00|1231|1230.7|1232.3|1232|1233.1|1232.8|1230.6|1230.3|126
1587951300000|2020-04-27 01:35:00|1232.4|1232.1|1233.5|1233.2|1234.2|1233.9|1231.6|1231.3|53
1587951600000|2020-04-27 01:40:00|1233.7|1233.4|1232.9|1232.6|1233.7|1233.4|1232.2|1231.9|37
1587951900000|2020-04-27 01:45:00|1233|1232.7|1234.7|1234.4|1235.5|1235.2|1232.9|1232.6|68
1587952200000|2020-04-27 01:50:00|1234.8|1234.5|1234.3|1234|1235.1|1234.8|1233.8|1233.5|34
1587952500000|2020-04-27 01:55:00|1234.4|1234.1|1234.4|1234.1|1235.2|1234.9|1233.8|1233.5|45
1587952800000|2020-04-27 02:00:00|1234.3|1234|1234.2|1233.9|1234.9|1234.6|1234.1|1233.8|15
1587953100000|2020-04-27 02:05:00|1234.3|1234|1237.7|1237.4|1237.7|1237.4|1233.9|1233.6|110
1587953400000|2020-04-27 02:10:00|1237.6|1237.3|1237.8|1237.5|1238.8|1238.5|1236.5|1236.2|105
1587953700000|2020-04-27 02:15:00|1237.9|1237.6|1237.1|1236.8|1237.9|1237.6|1236.7|1236.4|52
1587954000000|2020-04-27 02:20:00|1237.2|1236.9|1237.7|1237.4|1237.9|1237.6|1236.7|1236.4|27
1587954300000|2020-04-27 02:25:00|1237.6|1237.3|1237|1236.7|1237.9|1237.6|1236.7|1236.4|49
1587954600000|2020-04-27 02:30:00|1236.9|1236.6|1237.8|1237.5|1238.2|1237.9|1236.6|1236.3|81
1587954900000|2020-04-27 02:35:00|1237.6|1237.3|1238.6|1238.3|1239.9|1239.6|1237.6|1237.3|120
1587955200000|2020-04-27 02:40:00|1238.5|1238.2|1238.4|1238.1|1239.2|1238.9|1238.2|1237.9|42
1587955500000|2020-04-27 02:45:00|1238.3|1238|1237.9|1237.6|1238.5|1238.2|1236.7|1236.4|79
1587955800000|2020-04-27 02:50:00|1238|1237.7|1237.9|1237.6|1238.3|1238|1236.9|1236.6|97
1587956100000|2020-04-27 02:55:00|1238|1237.7|1239.1|1238.8|1239.4|1239.1|1237.8|1237.5|223
1587956400000|2020-04-27 03:00:00|1239.2|1238.9|1242.9|1242.6|1243.1|1242.8|1239.2|1238.9|406
1587956700000|2020-04-27 03:05:00|1243|1242.7|1245.4|1245.1|1245.4|1245.1|1242.3|1242|455
1587957000000|2020-04-27 03:10:00|1245.3|1245|1242.7|1242.4|1245.5|1245.2|1242.6|1242.3|192
1587957300000|2020-04-27 03:15:00|1242.8|1242.5|1241.2|1240.9|1243.9|1243.6|1241|1240.7|133
1587957600000|2020-04-27 03:20:00|1241.3|1241|1241.8|1241.5|1242.1|1241.8|1241.1|1240.8|106
1587957900000|2020-04-27 03:25:00|1241.7|1241.4|1243|1242.7|1243|1242.7|1241.7|1241.4|88
1587958200000|2020-04-27 03:30:00|1242.9|1242.6|1243.6|1243.3|1244.1|1243.8|1242.9|1242.6|200
1587958500000|2020-04-27 03:35:00|1243.7|1243.4|1242.1|1241.8|1244|1243.7|1241.7|1241.4|163
1587958800000|2020-04-27 03:40:00|1242.2|1241.9|1242.2|1241.9|1242.5|1242.2|1241.9|1241.6|92
1587959100000|2020-04-27 03:45:00|1242.3|1242|1242.4|1242.1|1243.3|1243|1241.6|1241.3|64
1587959400000|2020-04-27 03:50:00|1242.3|1242|1242|1241.7|1242.3|1242|1241.1|1240.8|35
1587959700000|2020-04-27 03:55:00|1241.8|1241.5|1244.6|1244.3|1244.7|1244.4|1241.5|1241.2|95
1587960000000|2020-04-27 04:00:00|1244.5|1244.2|1246.2|1245.9|1246.5|1246.2|1244.2|1243.9|322
1587960300000|2020-04-27 04:05:00|1246.3|1246|1246.3|1246|1246.6|1246.3|1245.7|1245.4|71
1587960600000|2020-04-27 04:10:00|1246.4|1246.1|1246.2|1245.9|1246.6|1246.3|1245.6|1245.3|43
1587960900000|2020-04-27 04:15:00|1246.3|1246|1245.3|1245|1246.4|1246.1|1245.3|1245|166
1587961200000|2020-04-27 04:20:00|1245.4|1245.1|1245.8|1245.5|1246.1|1245.8|1244.8|1244.5|44
1587961500000|2020-04-27 04:25:00|1245.7|1245.4|1246|1245.7|1246.3|1246|1244.9|1244.6|28
1587961800000|2020-04-27 04:30:00|1246.1|1245.8|1248.9|1248.6|1249.8|1249.5|1245.6|1245.3|427
1587962100000|2020-04-27 04:35:00|1249.1|1248.8|1248.5|1248.2|1249.8|1249.5|1248.3|1248|77
1587962400000|2020-04-27 04:40:00|1248.4|1248.1|1248.4|1248.1|1249.2|1248.9|1248.2|1247.9|48
1587962700000|2020-04-27 04:45:00|1248.3|1248|1250|1249.7|1251|1250.7|1248.2|1247.9|182
1587963000000|2020-04-27 04:50:00|1250.1|1249.8|1250.2|1249.9|1250.5|1250.2|1249.8|1249.5|42
1587963300000|2020-04-27 04:55:00|1250.1|1249.8|1250.3|1250|1250.9|1250.6|1249.8|1249.5|46
1587963600000|2020-04-27 05:00:00|1250.4|1250.1|1250|1249.7|1251.9|1251.6|1249.6|1249.3|125
1587963900000|2020-04-27 05:05:00|1249.9|1249.6|1249.9|1249.6|1250.3|1250|1248.9|1248.6|149
1587964200000|2020-04-27 05:10:00|1249.8|1249.5|1248.8|1248.5|1250.2|1249.9|1248.8|1248.5|80
1587964500000|2020-04-27 05:15:00|1248.7|1248.4|1247.9|1247.6|1248.7|1248.4|1247.5|1247.2|137
1587964800000|2020-04-27 05:20:00|1247.7|1247.4|1248.6|1248.3|1248.7|1248.4|1247.5|1247.2|85
1587965100000|2020-04-27 05:25:00|1248.5|1248.2|1250.6|1250.3|1251.5|1251.2|1248.3|1248|141
1587965400000|2020-04-27 05:30:00|1250.5|1250.2|1249.4|1249.1|1250.6|1250.3|1249.1|1248.8|113
1587965700000|2020-04-27 05:35:00|1249.6|1249.3|1249.2|1248.9|1250.1|1249.8|1248.5|1248.2|104
1587966000000|2020-04-27 05:40:00|1249.1|1248.8|1249.2|1248.9|1249.3|1249|1248.1|1247.8|121
1587966300000|2020-04-27 05:45:00|1249.3|1249|1252.8|1252.5|1253.3|1253|1249.3|1249|401
1587966600000|2020-04-27 05:50:00|1252.7|1252.4|1250.2|1249.9|1252.7|1252.4|1249.8|1249.5|84
1587966900000|2020-04-27 05:55:00|1250.3|1250|1248.6|1248.3|1250.5|1250.2|1248.6|1248.3|170
1587967200000|2020-04-27 06:00:00|1249|1248.7|1247|1246.7|1249.7|1249.4|1245.8|1245.5|294
1587967500000|2020-04-27 06:05:00|1246.8|1246.5|1245.8|1245.5|1248.7|1248.4|1245.7|1245.4|154
1587967800000|2020-04-27 06:10:00|1245.7|1245.4|1245|1244.7|1246.8|1246.5|1244.8|1244.5|139
1587968100000|2020-04-27 06:15:00|1244.7|1244.4|1246.2|1245.9|1246.2|1245.9|1243.7|1243.4|181
1587968400000|2020-04-27 06:20:00|1246.1|1245.8|1246|1245.7|1246.5|1246.2|1245.1|1244.8|138
1587968700000|2020-04-27 06:25:00|1245.9|1245.6|1244.1|1243.8|1246.8|1246.5|1244|1243.7|140
1587969000000|2020-04-27 06:30:00|1244.2|1243.9|1244.7|1244.4|1245.3|1245|1244|1243.7|89
1587969300000|2020-04-27 06:35:00|1244.8|1244.5|1243.6|1243.3|1245.1|1244.8|1243.2|1242.9|226
1587969600000|2020-04-27 06:40:00|1243.7|1243.4|1244.4|1244.1|1244.4|1244.1|1242.6|1242.3|309
1587969900000|2020-04-27 06:45:00|1244.5|1244.2|1243.3|1243|1244.9|1244.6|1243.1|1242.8|308
1587970200000|2020-04-27 06:50:00|1243.6|1243.3|1243.2|1242.9|1244.5|1244.2|1242.5|1242.2|181
1587970500000|2020-04-27 06:55:00|1243.3|1243|1244.4|1244.1|1244.8|1244.5|1242.8|1242.5|306
1587970800000|2020-04-27 07:00:00|1244.6|1244.3|1244.3|1244|1245.5|1245.2|1242.7|1242.4|373
1587971100000|2020-04-27 07:05:00|1244.1|1243.8|1244.3|1244|1245.8|1245.5|1243.1|1242.8|518
1587971400000|2020-04-27 07:10:00|1244.4|1244.1|1246.3|1246|1246.5|1246.2|1244.1|1243.8|282
1587971700000|2020-04-27 07:15:00|1246.1|1245.8|1244.7|1244.4|1247.1|1246.8|1243.9|1243.6|325
1587972000000|2020-04-27 07:20:00|1244.6|1244.3|1246.3|1246|1246.5|1246.2|1244.3|1244|242
1587972300000|2020-04-27 07:25:00|1246.5|1246.2|1245.3|1245|1247|1246.7|1244.4|1244.1|208
1587972600000|2020-04-27 07:30:00|1245.4|1245.1|1247.5|1247.2|1247.7|1247.4|1244.9|1244.6|201
1587972900000|2020-04-27 07:35:00|1247.6|1247.3|1247.7|1247.4|1248.1|1247.8|1247.1|1246.8|230
1587973200000|2020-04-27 07:40:00|1247.6|1247.3|1248.3|1248|1248.5|1248.2|1247.2|1246.9|126
1587973500000|2020-04-27 07:45:00|1248.5|1248.2|1250.5|1250.2|1250.5|1250.2|1248.5|1248.2|155
1587973800000|2020-04-27 07:50:00|1250.7|1250.4|1249.9|1249.6|1251.3|1251|1249.7|1249.4|253
1587974100000|2020-04-27 07:55:00|1249.8|1249.5|1249.6|1249.3|1250.2|1249.9|1248.8|1248.5|233
1587974400000|2020-04-27 08:00:00|1249.5|1249.2|1246.4|1246.1|1249.6|1249.3|1246.2|1245.9|365
1587974700000|2020-04-27 08:05:00|1246.3|1246|1245.5|1245.2|1247.3|1247|1245.2|1244.9|193
1587975000000|2020-04-27 08:10:00|1245.4|1245.1|1245.5|1245.2|1246.5|1246.2|1245.2|1244.9|225
1587975300000|2020-04-27 08:15:00|1245.4|1245.1|1243.6|1243.3|1245.5|1245.2|1243.1|1242.8|252
1587975600000|2020-04-27 08:20:00|1243.5|1243.2|1247|1246.7|1247.3|1247|1243.2|1242.9|331
1587975900000|2020-04-27 08:25:00|1247.1|1246.8|1246.2|1245.9|1248.2|1247.9|1245.9|1245.6|244
1587976200000|2020-04-27 08:30:00|1246.1|1245.8|1246.2|1245.9|1246.3|1246|1244.7|1244.4|131
1587976500000|2020-04-27 08:35:00|1246.1|1245.8|1247.9|1247.6|1248.2|1247.9|1246.1|1245.8|82
1587976800000|2020-04-27 08:40:00|1248.1|1247.8|1247.1|1246.8|1249.3|1249|1247|1246.7|112
1587977100000|2020-04-27 08:45:00|1247.2|1246.9|1247.5|1247.2|1247.9|1247.6|1246.8|1246.5|120
1587977400000|2020-04-27 08:50:00|1247.6|1247.3|1247.4|1247.1|1247.7|1247.4|1246.4|1246.1|104
1587977700000|2020-04-27 08:55:00|1247.5|1247.2|1247.7|1247.4|1248.6|1248.3|1247|1246.7|86
1587978000000|2020-04-27 09:00:00|1247.6|1247.3|1246.3|1246|1247.7|1247.4|1245.2|1244.9|154
1587978300000|2020-04-27 09:05:00|1246.2|1245.9|1245.5|1245.2|1246.9|1246.6|1245.4|1245.1|116
1587978600000|2020-04-27 09:10:00|1245.6|1245.3|1247|1246.7|1247.8|1247.5|1245.6|1245.3|131
1587978900000|2020-04-27 09:15:00|1247.1|1246.8|1247.7|1247.4|1248.2|1247.9|1246.9|1246.6|92
1587979200000|2020-04-27 09:20:00|1247.8|1247.5|1248.2|1247.9|1248.6|1248.3|1247.1|1246.8|104
1587979500000|2020-04-27 09:25:00|1248.1|1247.8|1249.1|1248.8|1249.4|1249.1|1247.8|1247.5|118
1587979800000|2020-04-27 09:30:00|1249.2|1248.9|1249.2|1248.9|1250|1249.7|1248.8|1248.5|152
1587980100000|2020-04-27 09:35:00|1249.1|1248.8|1247.9|1247.6|1249.3|1249|1247.8|1247.5|140
1587980400000|2020-04-27 09:40:00|1247.8|1247.5|1248.2|1247.9|1249.2|1248.9|1247.3|1247|162
1587980700000|2020-04-27 09:45:00|1248.3|1248|1247.1|1246.8|1248.4|1248.1|1246.8|1246.5|111
1587981000000|2020-04-27 09:50:00|1247.2|1246.9|1247.2|1246.9|1247.6|1247.3|1246.7|1246.4|117
1587981300000|2020-04-27 09:55:00|1247.1|1246.8|1248.2|1247.9|1249|1248.7|1247|1246.7|129
1587981600000|2020-04-27 10:00:00|1248.1|1247.8|1246.3|1246|1248.1|1247.8|1246.2|1245.9|194
1587981900000|2020-04-27 10:05:00|1246.2|1245.9|1246.4|1246.1|1246.6|1246.3|1246|1245.7|70
1587982200000|2020-04-27 10:10:00|1246.5|1246.2|1247.7|1247.4|1247.8|1247.5|1246.1|1245.8|122
1587982500000|2020-04-27 10:15:00|1247.8|1247.5|1248.2|1247.9|1248.6|1248.3|1247.6|1247.3|90
1587982800000|2020-04-27 10:20:00|1248.1|1247.8|1247.2|1246.9|1248.2|1247.9|1246.8|1246.5|185
1587983100000|2020-04-27 10:25:00|1247.3|1247|1247.7|1247.4|1248.1|1247.8|1247.1|1246.8|124
1587983400000|2020-04-27 10:30:00|1247.6|1247.3|1246.6|1246.3|1247.8|1247.5|1246.5|1246.2|96
1587983700000|2020-04-27 10:35:00|1246.7|1246.4|1247.6|1247.3|1248.2|1247.9|1246.3|1246|123
1587984000000|2020-04-27 10:40:00|1247.7|1247.4|1246.2|1245.9|1247.9|1247.6|1245.9|1245.6|124
1587984300000|2020-04-27 10:45:00|1246.3|1246|1246.1|1245.8|1246.8|1246.5|1245.6|1245.3|170
1587984600000|2020-04-27 10:50:00|1246.2|1245.9|1246.2|1245.9|1246.5|1246.2|1245.2|1244.9|198
1587984900000|2020-04-27 10:55:00|1246.3|1246|1245.9|1245.6|1246.6|1246.3|1245.6|1245.3|276
1587985200000|2020-04-27 11:00:00|1245.8|1245.5|1245.5|1245.2|1246.1|1245.8|1245.3|1245|279
1587985500000|2020-04-27 11:05:00|1245.4|1245.1|1245.5|1245.2|1245.9|1245.6|1245|1244.7|295
1587985800000|2020-04-27 11:10:00|1245.4|1245.1|1246.2|1245.9|1246.2|1245.9|1245.2|1244.9|200
1587986100000|2020-04-27 11:15:00|1246|1245.7|1246|1245.7|1246.6|1246.3|1245.4|1245.1|231
1587986400000|2020-04-27 11:20:00|1246.1|1245.8|1247.1|1246.8|1247.1|1246.8|1245.9|1245.6|186
1587986700000|2020-04-27 11:25:00|1247|1246.7|1247.5|1247.2|1247.7|1247.4|1247|1246.7|246
1587987000000|2020-04-27 11:30:00|1247.6|1247.3|1247.3|1247|1248.3|1248|1247.3|1247|261
1587987300000|2020-04-27 11:35:00|1247.4|1247.1|1248.2|1247.9|1248.3|1248|1247.3|1247|164
1587987600000|2020-04-27 11:40:00|1248.3|1248|1249.1|1248.8|1249.1|1248.8|1247.7|1247.4|236
1587987900000|2020-04-27 11:45:00|1249.2|1248.9|1249|1248.7|1249.6|1249.3|1248.8|1248.5|198
1587988200000|2020-04-27 11:50:00|1248.9|1248.6|1250.1|1249.8|1250.4|1250.1|1248.7|1248.4|371
1587988500000|2020-04-27 11:55:00|1250.2|1249.9|1249.8|1249.5|1251.3|1251|1249.6|1249.3|500
1587988800000|2020-04-27 12:00:00|1249.9|1249.6|1249.9|1249.6|1250.5|1250.2|1249.5|1249.2|258
1587989100000|2020-04-27 12:05:00|1250.1|1249.8|1250.7|1250.4|1250.8|1250.5|1249.7|1249.4|215
1587989400000|2020-04-27 12:10:00|1250.6|1250.3|1250.5|1250.2|1251|1250.7|1249.9|1249.6|160
1587989700000|2020-04-27 12:15:00|1250.3|1250|1252.8|1252.5|1253.1|1252.8|1249.9|1249.6|273
1587990000000|2020-04-27 12:20:00|1252.9|1252.6|1252.5|1252.2|1253.4|1253.1|1252.1|1251.8|258
1587990300000|2020-04-27 12:25:00|1252.3|1252|1251.3|1251|1252.5|1252.2|1251.1|1250.8|279
1587990600000|2020-04-27 12:30:00|1251.2|1250.9|1250.7|1250.4|1253.9|1253.6|1250.7|1250.4|678
1587990900000|2020-04-27 12:35:00|1250.8|1250.5|1250.5|1250.2|1251|1250.7|1250|1249.7|278
1587991200000|2020-04-27 12:40:00|1250.6|1250.3|1250.6|1250.3|1251|1250.7|1250.4|1250.1|128
1587991500000|2020-04-27 12:45:00|1250.5|1250.2|1249.5|1249.2|1250.6|1250.3|1249.3|1249|404
1587991800000|2020-04-27 12:50:00|1249.4|1249.1|1249.4|1249.1|1251.7|1251.4|1249.1|1248.8|418
1587992100000|2020-04-27 12:55:00|1249.3|1249|1248.4|1248.1|1249.6|1249.3|1247.7|1247.4|246
1587992400000|2020-04-27 13:00:00|1248.3|1248|1250.6|1250.3|1250.9|1250.6|1247.8|1247.5|177
1587992700000|2020-04-27 13:05:00|1250.7|1250.4|1250.2|1249.9|1252.4|1252.1|1250.1|1249.8|434
1587993000000|2020-04-27 13:10:00|1250.3|1250|1249.6|1249.3|1250.6|1250.3|1248.9|1248.6|337
1587993300000|2020-04-27 13:15:00|1249.4|1249.1|1248.1|1247.8|1249.5|1249.2|1247.6|1247.3|406
1587993600000|2020-04-27 13:20:00|1248.2|1247.9|1247.4|1247.1|1249.4|1249.1|1246.6|1246.3|563
1587993900000|2020-04-27 13:25:00|1247.3|1247|1244.9|1244.6|1247.3|1247|1244.5|1244.2|1071
1587994200000|2020-04-27 13:30:00|1245.2|1244.9|1249|1248.7|1250.2|1249.9|1244.4|1244.1|3823
1587994500000|2020-04-27 13:35:00|1248.9|1248.6|1254.8|1254.5|1255.3|1255|1248.4|1248.1|4655
1587994800000|2020-04-27 13:40:00|1254.6|1254.3|1249.2|1248.9|1255.2|1254.9|1247.4|1247.1|3847
1587995100000|2020-04-27 13:45:00|1249.1|1248.8|1255.6|1255.3|1255.7|1255.4|1247.8|1247.5|3236
1587995400000|2020-04-27 13:50:00|1255.5|1255.2|1259.6|1259.3|1260.7|1260.4|1255.2|1254.9|2496
1587995700000|2020-04-27 13:55:00|1259.5|1259.2|1262.2|1261.9|1263.2|1262.9|1258.7|1258.4|2485
1587996000000|2020-04-27 14:00:00|1262|1261.7|1259.7|1259.4|1262.6|1262.3|1259.3|1259|1833
1587996300000|2020-04-27 14:05:00|1259.8|1259.5|1261.3|1261|1262.1|1261.8|1257.3|1257|1314
1587996600000|2020-04-27 14:10:00|1261.2|1260.9|1261.3|1261|1262.1|1261.8|1257.5|1257.2|1405
1587996900000|2020-04-27 14:15:00|1261.5|1261.2|1261.8|1261.5|1262.2|1261.9|1258.4|1258.1|2247
1587997200000|2020-04-27 14:20:00|1261.9|1261.6|1262.4|1262.1|1264|1263.7|1260.8|1260.5|2241
1587997500000|2020-04-27 14:25:00|1262.1|1261.8|1260.4|1260.1|1262.8|1262.5|1257.7|1257.4|1367
1587997800000|2020-04-27 14:30:00|1260.7|1260.4|1260.4|1260.1|1262.9|1262.6|1259.8|1259.5|1842
1587998100000|2020-04-27 14:35:00|1260.3|1260|1261.3|1261|1261.9|1261.6|1259.1|1258.8|1298
1587998400000|2020-04-27 14:40:00|1261.5|1261.2|1262.9|1262.6|1263.3|1263|1260.2|1259.9|1004
1587998700000|2020-04-27 14:45:00|1263|1262.7|1262.9|1262.6|1263.3|1263|1259.7|1259.4|2166
1587999000000|2020-04-27 14:50:00|1262.8|1262.5|1266.1|1265.8|1267.5|1267.2|1262.7|1262.4|1894
1587999300000|2020-04-27 14:55:00|1266.2|1265.9|1263.6|1263.3|1267|1266.7|1263.2|1262.9|1435
1587999600000|2020-04-27 15:00:00|1263.5|1263.2|1263.9|1263.6|1265.3|1265|1262.9|1262.6|1366
1587999900000|2020-04-27 15:05:00|1264|1263.7|1266.6|1266.3|1266.6|1266.3|1261.4|1261.1|1300
1588000200000|2020-04-27 15:10:00|1266.7|1266.4|1267.6|1267.3|1267.7|1267.4|1265.5|1265.2|1541
1588000500000|2020-04-27 15:15:00|1267.8|1267.5|1267.6|1267.3|1267.9|1267.6|1266|1265.7|1701
1588000800000|2020-04-27 15:20:00|1267.7|1267.4|1266.5|1266.2|1267.8|1267.5|1265.1|1264.8|1471
1588001100000|2020-04-27 15:25:00|1266.6|1266.3|1268.7|1268.4|1268.9|1268.6|1266|1265.7|1708
1588001400000|2020-04-27 15:30:00|1268.6|1268.3|1270.5|1270.2|1270.8|1270.5|1267.4|1267.1|1603
1588001700000|2020-04-27 15:35:00|1270.6|1270.3|1271|1270.7|1271.5|1271.2|1268.8|1268.5|1599
1588002000000|2020-04-27 15:40:00|1271.1|1270.8|1272.5|1272.2|1273.8|1273.5|1270.9|1270.6|1493
1588002300000|2020-04-27 15:45:00|1272.4|1272.1|1274.1|1273.8|1274.1|1273.8|1272.1|1271.8|1201
1588002600000|2020-04-27 15:50:00|1274.2|1273.9|1273.4|1273.1|1274.4|1274.1|1272.5|1272.2|1434
1588002900000|2020-04-27 15:55:00|1273.3|1273|1273.3|1273|1274.3|1274|1272.6|1272.3|1084
1588003200000|2020-04-27 16:00:00|1273.2|1272.9|1273.1|1272.8|1274.3|1274|1271|1270.7|1853
1588003500000|2020-04-27 16:05:00|1273.2|1272.9|1273.3|1273|1274.1|1273.8|1272.8|1272.5|932
1588003800000|2020-04-27 16:10:00|1273.2|1272.9|1273.7|1273.4|1273.9|1273.6|1271.4|1271.1|1542
1588004100000|2020-04-27 16:15:00|1273.6|1273.3|1274.9|1274.6|1275.6|1275.3|1273.4|1273.1|1141
1588004400000|2020-04-27 16:20:00|1274.8|1274.5|1275.3|1275|1275.4|1275.1|1273.9|1273.6|885
1588004700000|2020-04-27 16:25:00|1275.4|1275.1|1274.8|1274.5|1275.5|1275.2|1272.8|1272.5|1078
1588005000000|2020-04-27 16:30:00|1274.9|1274.6|1276.8|1276.5|1277.3|1277|1274.9|1274.6|1908
1588005300000|2020-04-27 16:35:00|1276.9|1276.6|1277.1|1276.8|1277.3|1277|1276.1|1275.8|2025
1588005600000|2020-04-27 16:40:00|1277.2|1276.9|1277.8|1277.5|1278.5|1278.2|1277|1276.7|1027
1588005900000|2020-04-27 16:45:00|1277.7|1277.4|1277.9|1277.6|1278.2|1277.9|1275.8|1275.5|793
1588006200000|2020-04-27 16:50:00|1278.1|1277.8|1277.8|1277.5|1279|1278.7|1277.7|1277.4|1274
1588006500000|2020-04-27 16:55:00|1277.7|1277.4|1281.9|1281.6|1282.6|1282.3|1277.6|1277.3|2078
1588006800000|2020-04-27 17:00:00|1281.8|1281.5|1278.1|1277.8|1281.8|1281.5|1276.6|1276.3|1599
1588007100000|2020-04-27 17:05:00|1278.3|1278|1277.4|1277.1|1279.6|1279.3|1276.6|1276.3|1163
1588007400000|2020-04-27 17:10:00|1277.6|1277.3|1277.9|1277.6|1278.6|1278.3|1276.1|1275.8|1069
1588007700000|2020-04-27 17:15:00|1278|1277.7|1274.1|1273.8|1278.5|1278.2|1274|1273.7|1548
1588008000000|2020-04-27 17:20:00|1274.2|1273.9|1274.5|1274.2|1275.8|1275.5|1274|1273.7|598
1588008300000|2020-04-27 17:25:00|1274.6|1274.3|1277.2|1276.9|1277.7|1277.4|1274.4|1274.1|900
1588008600000|2020-04-27 17:30:00|1277.1|1276.8|1276|1275.7|1278|1277.7|1275.6|1275.3|659
1588008900000|2020-04-27 17:35:00|1275.9|1275.6|1278.5|1278.2|1279|1278.7|1275.5|1275.2|850
1588009200000|2020-04-27 17:40:00|1278.4|1278.1|1277.8|1277.5|1279|1278.7|1277.5|1277.2|761
1588009500000|2020-04-27 17:45:00|1277.7|1277.4|1279.3|1279|1279.5|1279.2|1276.6|1276.3|2729
1588009800000|2020-04-27 17:50:00|1279.2|1278.9|1282.6|1282.3|1282.9|1282.6|1279|1278.7|2790
1588010100000|2020-04-27 17:55:00|1282.7|1282.4|1284.3|1284|1285.5|1285.2|1282.6|1282.3|2355
1588010400000|2020-04-27 18:00:00|1284.4|1284.1|1284.6|1284.3|1285.7|1285.4|1283.8|1283.5|998
1588010700000|2020-04-27 18:05:00|1284.5|1284.2|1283.1|1282.8|1284.8|1284.5|1282.6|1282.3|896
1588011000000|2020-04-27 18:10:00|1283|1282.7|1283.6|1283.3|1284.5|1284.2|1282.9|1282.6|2319
1588011300000|2020-04-27 18:15:00|1283.5|1283.2|1283.4|1283.1|1284.1|1283.8|1281.6|1281.3|681
1588011600000|2020-04-27 18:20:00|1283.3|1283|1283.1|1282.8|1284.2|1283.9|1282.7|1282.4|518
1588011900000|2020-04-27 18:25:00|1283|1282.7|1283.4|1283.1|1284.3|1284|1283|1282.7|523
1588012200000|2020-04-27 18:30:00|1283.5|1283.2|1285.1|1284.8|1285.8|1285.5|1282.7|1282.4|1110
1588012500000|2020-04-27 18:35:00|1285|1284.7|1285.1|1284.8|1285.7|1285.4|1284|1283.7|712
1588012800000|2020-04-27 18:40:00|1285|1284.7|1285.1|1284.8|1287.7|1287.4|1285|1284.7|1136
1588013100000|2020-04-27 18:45:00|1285|1284.7|1288.2|1287.9|1288.5|1288.2|1284.9|1284.6|1177
1588013400000|2020-04-27 18:50:00|1288.3|1288|1287.7|1287.4|1288.3|1288|1287|1286.7|870
1588013700000|2020-04-27 18:55:00|1287.8|1287.5|1288.4|1288.1|1288.7|1288.4|1287|1286.7|1147
1588014000000|2020-04-27 19:00:00|1288.3|1288|1291.4|1291.1|1291.4|1291.1|1288.1|1287.8|980
1588014300000|2020-04-27 19:05:00|1291.3|1291|1289.1|1288.8|1291.5|1291.2|1288.5|1288.2|1175
1588014600000|2020-04-27 19:10:00|1289|1288.7|1289.4|1289.1|1290.4|1290.1|1288.5|1288.2|1031
1588014900000|2020-04-27 19:15:00|1289.3|1289|1289.7|1289.4|1290.1|1289.8|1288|1287.7|1297
1588015200000|2020-04-27 19:20:00|1289.8|1289.5|1289.6|1289.3|1290.6|1290.3|1288.8|1288.5|1361
1588015500000|2020-04-27 19:25:00|1289.5|1289.2|1288.6|1288.3|1289.5|1289.2|1287.8|1287.5|1194
1588015800000|2020-04-27 19:30:00|1288.7|1288.4|1289.3|1289|1290.2|1289.9|1288|1287.7|1333
1588016100000|2020-04-27 19:35:00|1289.2|1288.9|1288.3|1288|1289.7|1289.4|1288|1287.7|1448
1588016400000|2020-04-27 19:40:00|1288.2|1287.9|1288.4|1288.1|1289|1288.7|1287.6|1287.3|1238
1588016700000|2020-04-27 19:45:00|1288.3|1288|1286.9|1286.6|1288.6|1288.3|1286.5|1286.2|1835
1588017000000|2020-04-27 19:50:00|1287.1|1286.8|1284.4|1284.1|1287.6|1287.3|1283.5|1283.2|2614
1588017300000|2020-04-27 19:55:00|1284.2|1283.9|1279.4|1279.1|1284.2|1283.9|1279|1278.7|13183
1588017600000|2020-04-27 20:00:00|1279.9|1279.6|1278.3|1278|1281.1|1280.8|1278|1277.7|4439
1588017900000|2020-04-27 20:05:00|1278.2|1277.9|1276.5|1276.2|1278.6|1278.3|1276.4|1276.1|1225
1588018200000|2020-04-27 20:10:00|1276.4|1276.1|1278.8|1278.5|1280.1|1279.8|1276|1275.7|1708
1588018500000|2020-04-27 20:15:00|1278.9|1278.6|1279.6|1278.8|1279.6|1278.8|1278.9|1278.3|4
1588018800000|2020-04-27 20:20:00|1279.5|1278.7|1282.3|1281.5|1282.7|1281.9|1279.5|1278.7|0
1588019100000|2020-04-27 20:25:00|1282.4|1281.6|1282.4|1281.6|1282.5|1281.7|1282.3|1281.5|0
1588019400000|2020-04-27 20:30:00|1278.9|1278.6|1280|1279.7|1280.4|1280.1|1278.9|1278.6|160
1588019700000|2020-04-27 20:35:00|1279.9|1279.6|1279.8|1279.5|1280.5|1280.2|1279.7|1279.4|149
1588020000000|2020-04-27 20:40:00|1279.7|1279.4|1279.9|1279.6|1280.2|1279.9|1278.9|1278.6|88
1588020300000|2020-04-27 20:45:00|1279.8|1279.5|1280.1|1279.8|1280.2|1279.9|1279.8|1279.5|66
1588020600000|2020-04-27 20:50:00|1280|1279.7|1279.4|1279.1|1280|1279.7|1279.2|1278.9|66
1588020900000|2020-04-27 20:55:00|1279.3|1279|1278.4|1277.6|1279.3|1279|1278.1|1277.6|222
1588021200000|2020-04-27 21:00:00|1278.3|1277.5|1278.7|1277.9|1278.7|1277.9|1278.3|1277.5|0
1588022100000|2020-04-27 21:15:00|1278.8|1278|1278.6|1277.8|1278.8|1278|1278.6|1277.8|0
1588022400000|2020-04-27 21:20:00|1278.7|1277.9|1278.7|1277.9|1278.8|1278|1278.6|1277.8|0
1588022700000|2020-04-27 21:25:00|1278.6|1277.8|1278.8|1278|1278.8|1278|1278.6|1277.8|0
1588023000000|2020-04-27 21:30:00|1278.7|1277.9|1278.9|1278.1|1278.9|1278.1|1278.7|1277.9|0
1588023300000|2020-04-27 21:35:00|1278.8|1278|1279|1278.2|1279.1|1278.3|1278.8|1278|0
1588023600000|2020-04-27 21:40:00|1279.1|1278.3|1278.7|1277.9|1279.1|1278.3|1278.6|1277.8|0
1588023900000|2020-04-27 21:45:00|1278.9|1278.1|1279.1|1278.3|1279.1|1278.3|1278.8|1278|0
1588024200000|2020-04-27 21:50:00|1279|1278.2|1279.1|1278.3|1279.1|1278.3|1278.9|1278.1|0
1588024500000|2020-04-27 21:55:00|1279.2|1278.4|1279.3|1278.5|1279.3|1278.5|1279.2|1278.4|0
1588024800000|2020-04-27 22:00:00|1279.6|1279.3|1277.8|1277.5|1280.1|1279.8|1277.6|1277.3|170
1588025100000|2020-04-27 22:05:00|1277.9|1277.6|1276.9|1276.6|1278.2|1277.9|1276.8|1276.5|93
1588025400000|2020-04-27 22:10:00|1276.8|1276.5|1275.6|1275.3|1276.8|1276.5|1275.4|1275.1|103
1588025700000|2020-04-27 22:15:00|1275.5|1275.2|1276.5|1276.2|1277.2|1276.9|1275.5|1275.2|41
1588026000000|2020-04-27 22:20:00|1276.6|1276.3|1278.1|1277.8|1278.2|1277.9|1276.6|1276.3|82
1588026300000|2020-04-27 22:25:00|1278.2|1277.9|1278.7|1278.4|1278.9|1278.6|1277.9|1277.6|38
1588026600000|2020-04-27 22:30:00|1278.8|1278.5|1277.7|1277.4|1279|1278.7|1277.4|1277.1|21
1588026900000|2020-04-27 22:35:00|1277.8|1277.5|1277.8|1277.5|1278.5|1278.2|1277.8|1277.5|17
1588027200000|2020-04-27 22:40:00|1278|1277.7|1278.1|1277.8|1278.2|1277.9|1277.5|1277.2|34
1588027500000|2020-04-27 22:45:00|1278.2|1277.9|1277.7|1277.4|1278.7|1278.4|1277.7|1277.4|121
1588027800000|2020-04-27 22:50:00|1277.8|1277.5|1277.8|1277.5|1278.3|1278|1277.5|1277.2|68
1588028100000|2020-04-27 22:55:00|1277.7|1277.4|1278|1277.7|1278.1|1277.8|1277.5|1277.2|22
1588028400000|2020-04-27 23:00:00|1278.1|1277.8|1279.7|1279.4|1279.9|1279.6|1277.6|1277.3|84
1588028700000|2020-04-27 23:05:00|1279.8|1279.5|1279.2|1278.9|1279.8|1279.5|1278.6|1278.3|30
1588029000000|2020-04-27 23:10:00|1279.3|1279|1279.9|1279.6|1280.2|1279.9|1279.1|1278.8|31
1588029300000|2020-04-27 23:15:00|1280.2|1279.9|1280.7|1280.4|1281.3|1281|1280.2|1279.9|57
1588029600000|2020-04-27 23:20:00|1280.6|1280.3|1280.1|1279.8|1280.6|1280.3|1279.7|1279.4|48
1588029900000|2020-04-27 23:25:00|1280|1279.7|1279.6|1279.3|1280.1|1279.8|1279.1|1278.8|50
1588030200000|2020-04-27 23:30:00|1279.8|1279.5|1279.8|1279.5|1280.2|1279.9|1279.2|1278.9|71
1588030500000|2020-04-27 23:35:00|1279.7|1279.4|1279.5|1279.2|1279.8|1279.5|1279.4|1279.1|19
1588030800000|2020-04-27 23:40:00|1279.6|1279.3|1279.3|1279|1279.7|1279.4|1279.2|1278.9|20
1588031100000|2020-04-27 23:45:00|1279.4|1279.1|1280.1|1279.8|1280.4|1280.1|1279.4|1279.1|58
1588031400000|2020-04-27 23:50:00|1280|1279.7|1279.3|1279|1280|1279.7|1278.9|1278.6|65
1588031700000|2020-04-27 23:55:00|1279.2|1278.9|1280|1279.7|1280.1|1279.8|1279.1|1278.8|48
1588032000000|2020-04-28 00:00:00|1280.1|1279.8|1278.3|1278|1280.3|1280|1277.6|1277.3|80
1588032300000|2020-04-28 00:05:00|1278.2|1277.9|1278.8|1278.5|1278.9|1278.6|1277.1|1276.8|63
1588032600000|2020-04-28 00:10:00|1278.7|1278.4|1280|1279.7|1280.1|1279.8|1278|1277.7|42
1588032900000|2020-04-28 00:15:00|1280.1|1279.8|1280.5|1280.2|1280.8|1280.5|1279.9|1279.6|79
1588033200000|2020-04-28 00:20:00|1280.4|1280.1|1280.1|1279.8|1280.6|1280.3|1279.6|1279.3|42
1588033500000|2020-04-28 00:25:00|1280.2|1279.9|1279.6|1279.3|1280.4|1280.1|1279.2|1278.9|30
1588033800000|2020-04-28 00:30:00|1279.8|1279.5|1279.6|1279.3|1280.2|1279.9|1278.5|1278.2|49
1588034100000|2020-04-28 00:35:00|1279.7|1279.4|1279.4|1279.1|1280.2|1279.9|1279.4|1279.1|72
1588034400000|2020-04-28 00:40:00|1279.5|1279.2|1282.7|1282.4|1283.2|1282.9|1279.4|1279.1|217
1588034700000|2020-04-28 00:45:00|1282.6|1282.3|1281|1280.7|1283.1|1282.8|1280.3|1280|146
1588035000000|2020-04-28 00:50:00|1280.9|1280.6|1280|1279.7|1281.2|1280.9|1280|1279.7|73
1588035300000|2020-04-28 00:55:00|1280.1|1279.8|1280|1279.7|1280.1|1279.8|1278.7|1278.4|92
1588035600000|2020-04-28 01:00:00|1279.8|1279.5|1276.6|1276.3|1279.8|1279.5|1276.2|1275.9|94
1588035900000|2020-04-28 01:05:00|1276.5|1276.2|1277.1|1276.8|1277.2|1276.9|1276|1275.7|73
1588036200000|2020-04-28 01:10:00|1276.8|1276.5|1274.4|1274.1|1277.4|1277.1|1273.7|1273.4|134
1588036500000|2020-04-28 01:15:00|1274.3|1274|1275.2|1274.9|1275.3|1275|1273|1272.7|171
1588036800000|2020-04-28 01:20:00|1275.1|1274.8|1274.4|1274.1|1275.9|1275.6|1273.6|1273.3|116
1588037100000|2020-04-28 01:25:00|1274.3|1274|1273.5|1273.2|1275.3|1275|1273.5|1273.2|80
1588037400000|2020-04-28 01:30:00|1273.6|1273.3|1273.9|1273.6|1274.1|1273.8|1273|1272.7|70
1588037700000|2020-04-28 01:35:00|1273.8|1273.5|1273.5|1273.2|1273.9|1273.6|1272.7|1272.4|92
1588038000000|2020-04-28 01:40:00|1273.4|1273.1|1274|1273.7|1274.6|1274.3|1272.6|1272.3|144
1588038300000|2020-04-28 01:45:00|1274.1|1273.8|1271.2|1270.9|1274.2|1273.9|1270.5|1270.2|130
1588038600000|2020-04-28 01:50:00|1271.3|1271|1269.7|1269.4|1271.9|1271.6|1269.3|1269|96
1588038900000|2020-04-28 01:55:00|1269.6|1269.3|1269.7|1269.4|1270.2|1269.9|1268.9|1268.6|103
1588039200000|2020-04-28 02:00:00|1270|1269.7|1269.7|1269.4|1270|1269.7|1268.7|1268.4|106
1588039500000|2020-04-28 02:05:00|1269.8|1269.5|1270.7|1270.4|1270.7|1270.4|1269.8|1269.5|76
1588039800000|2020-04-28 02:10:00|1270.8|1270.5|1270.8|1270.5|1271|1270.7|1270.3|1270|43
1588040100000|2020-04-28 02:15:00|1270.9|1270.6|1271.7|1271.4|1272.1|1271.8|1270.5|1270.2|47
1588040400000|2020-04-28 02:20:00|1271.5|1271.2|1271.2|1270.9|1271.5|1271.2|1270.6|1270.3|26
1588040700000|2020-04-28 02:25:00|1271.4|1271.1|1270|1269.7|1271.8|1271.5|1269.8|1269.5|74
1588041000000|2020-04-28 02:30:00|1269.9|1269.6|1271.2|1270.9|1272|1271.7|1269.9|1269.6|84
1588041300000|2020-04-28 02:35:00|1271.3|1271|1271.7|1271.4|1271.7|1271.4|1270.6|1270.3|41
1588041600000|2020-04-28 02:40:00|1271.8|1271.5|1272.1|1271.8|1272.8|1272.5|1271.7|1271.4|64
1588041900000|2020-04-28 02:45:00|1271.9|1271.6|1272.7|1272.4|1273|1272.7|1271.5|1271.2|28
1588042200000|2020-04-28 02:50:00|1272.8|1272.5|1272.4|1272.1|1272.8|1272.5|1272.1|1271.8|28
1588042500000|2020-04-28 02:55:00|1272.3|1272|1272.5|1272.2|1273.2|1272.9|1272.1|1271.8|27
1588042800000|2020-04-28 03:00:00|1272.3|1272|1271.6|1271.3|1273.4|1273.1|1271.3|1271|135
1588043100000|2020-04-28 03:05:00|1271.5|1271.2|1269.8|1269.5|1271.9|1271.6|1269.8|1269.5|159
1588043400000|2020-04-28 03:10:00|1269.9|1269.6|1270|1269.7|1270.4|1270.1|1269.5|1269.2|82
1588043700000|2020-04-28 03:15:00|1270.1|1269.8|1270.1|1269.8|1270.3|1270|1269.5|1269.2|39
1588044000000|2020-04-28 03:20:00|1270.2|1269.9|1269.9|1269.6|1270.8|1270.5|1269.2|1268.9|74
1588044300000|2020-04-28 03:25:00|1270|1269.7|1270.5|1270.2|1270.5|1270.2|1269.3|1269|44
1588044600000|2020-04-28 03:30:00|1270.8|1270.5|1271.3|1271|1271.4|1271.1|1270.5|1270.2|37
1588044900000|2020-04-28 03:35:00|1271.2|1270.9|1271.2|1270.9|1271.5|1271.2|1271|1270.7|31
1588045200000|2020-04-28 03:40:00|1271.3|1271|1270.9|1270.6|1271.4|1271.1|1270.2|1269.9|22
1588045500000|2020-04-28 03:45:00|1271|1270.7|1271.3|1271|1271.3|1271|1270.5|1270.2|18
1588045800000|2020-04-28 03:50:00|1271.2|1270.9|1270.6|1270.3|1271.2|1270.9|1270.5|1270.2|6
1588046100000|2020-04-28 03:55:00|1270.7|1270.4|1269.9|1269.6|1270.8|1270.5|1269.2|1268.9|52
1588046400000|2020-04-28 04:00:00|1270|1269.7|1269.7|1269.4|1270.2|1269.9|1269.5|1269.2|19
1588046700000|2020-04-28 04:05:00|1269.3|1269|1267.7|1267.4|1269.3|1269|1267.2|1266.9|54
1588047000000|2020-04-28 04:10:00|1267.8|1267.5|1267.9|1267.6|1268.1|1267.8|1266.9|1266.6|63
1588047300000|2020-04-28 04:15:00|1268|1267.7|1268.2|1267.9|1268.4|1268.1|1267.1|1266.8|18
1588047600000|2020-04-28 04:20:00|1268.3|1268|1268|1267.7|1268.3|1268|1267.7|1267.4|14
1588047900000|2020-04-28 04:25:00|1268.1|1267.8|1269.5|1269.2|1269.6|1269.3|1268|1267.7|27
1588048200000|2020-04-28 04:30:00|1269.4|1269.1|1269.6|1269.3|1269.7|1269.4|1268.8|1268.5|32
1588048500000|2020-04-28 04:35:00|1269.7|1269.4|1270|1269.7|1270.5|1270.2|1269.2|1268.9|48
1588048800000|2020-04-28 04:40:00|1270.1|1269.8|1270|1269.7|1270.5|1270.2|1269.7|1269.4|75
1588049100000|2020-04-28 04:45:00|1270.2|1269.9|1270.4|1270.1|1270.9|1270.6|1269.9|1269.6|43
1588049400000|2020-04-28 04:50:00|1270.5|1270.2|1271.1|1270.8|1271.2|1270.9|1270.1|1269.8|36
1588049700000|2020-04-28 04:55:00|1271.2|1270.9|1271.4|1271.1|1271.6|1271.3|1270.9|1270.6|53
1588050000000|2020-04-28 05:00:00|1271.3|1271|1271.4|1271.1|1271.7|1271.4|1270.2|1269.9|49
1588050300000|2020-04-28 05:05:00|1271.5|1271.2|1271.6|1271.3|1271.7|1271.4|1271.1|1270.8|37
1588050600000|2020-04-28 05:10:00|1271.5|1271.2|1272.9|1272.6|1274|1273.7|1271.5|1271.2|99
1588050900000|2020-04-28 05:15:00|1273|1272.7|1275.2|1274.9|1275.7|1275.4|1272.6|1272.3|146
1588051200000|2020-04-28 05:20:00|1275.3|1275|1275.6|1275.3|1275.7|1275.4|1274|1273.7|55
1588051500000|2020-04-28 05:25:00|1275.7|1275.4|1274.4|1274.1|1275.8|1275.5|1274.1|1273.8|47
1588051800000|2020-04-28 05:30:00|1274.5|1274.2|1274|1273.7|1275.1|1274.8|1273.2|1272.9|49
1588052100000|2020-04-28 05:35:00|1274.1|1273.8|1275.3|1275|1275.4|1275.1|1274.1|1273.8|51
1588052400000|2020-04-28 05:40:00|1275.2|1274.9|1274.6|1274.3|1275.6|1275.3|1274.2|1273.9|25
1588052700000|2020-04-28 05:45:00|1274.7|1274.4|1274.4|1274.1|1275.3|1275|1273.4|1273.1|35
1588053000000|2020-04-28 05:50:00|1274.5|1274.2|1275.1|1274.8|1275.3|1275|1273.6|1273.3|39
1588053300000|2020-04-28 05:55:00|1275.2|1274.9|1274.5|1274.2|1276.8|1276.5|1274.1|1273.8|84
1588053600000|2020-04-28 06:00:00|1274.7|1274.4|1273.8|1273.5|1274.7|1274.4|1272.6|1272.3|69
1588053900000|2020-04-28 06:05:00|1273.9|1273.6|1275.5|1275.2|1275.9|1275.6|1273.9|1273.6|31
1588054200000|2020-04-28 06:10:00|1275.4|1275.1|1276.5|1276.2|1276.6|1276.3|1274.8|1274.5|61
1588054500000|2020-04-28 06:15:00|1276.4|1276.1|1276.9|1276.6|1277.3|1277|1276.2|1275.9|64
1588054800000|2020-04-28 06:20:00|1277|1276.7|1275.6|1275.3|1277.1|1276.8|1275.3|1275|41
1588055100000|2020-04-28 06:25:00|1275.5|1275.2|1275.7|1275.4|1276.2|1275.9|1274.6|1274.3|37
1588055400000|2020-04-28 06:30:00|1275.6|1275.3|1274.1|1273.8|1275.9|1275.6|1274|1273.7|21
1588055700000|2020-04-28 06:35:00|1274|1273.7|1275.1|1274.8|1275.3|1275|1273.8|1273.5|60
1588056000000|2020-04-28 06:40:00|1275.2|1274.9|1275.4|1275.1|1276|1275.7|1274.4|1274.1|79
1588056300000|2020-04-28 06:45:00|1275.5|1275.2|1274.6|1274.3|1275.6|1275.3|1274.4|1274.1|78
1588056600000|2020-04-28 06:50:00|1274.8|1274.5|1275|1274.7|1275.4|1275.1|1274.1|1273.8|91
1588056900000|2020-04-28 06:55:00|1275.1|1274.8|1274.7|1274.4|1275.2|1274.9|1274.4|1274.1|35
1588057200000|2020-04-28 07:00:00|1274.8|1274.5|1275.3|1275|1276.2|1275.9|1274|1273.7|238
1588057500000|2020-04-28 07:05:00|1275.4|1275.1|1276.7|1276.4|1276.7|1276.4|1274.7|1274.4|116
1588057800000|2020-04-28 07:10:00|1276.9|1276.6|1275.6|1275.3|1277.3|1277|1275.2|1274.9|107
1588058100000|2020-04-28 07:15:00|1275.2|1274.9|1276.9|1276.6|1277.1|1276.8|1275|1274.7|43
1588058400000|2020-04-28 07:20:00|1277|1276.7|1280.2|1279.9|1280.2|1279.9|1276.7|1276.4|346
1588058700000|2020-04-28 07:25:00|1280.3|1280|1280.8|1280.5|1282.7|1282.4|1280.2|1279.9|663
1588059000000|2020-04-28 07:30:00|1280.9|1280.6|1280.4|1280.1|1281.4|1281.1|1279.6|1279.3|163
1588059300000|2020-04-28 07:35:00|1280.3|1280|1281.7|1281.4|1281.9|1281.6|1280.1|1279.8|74
1588059600000|2020-04-28 07:40:00|1281.9|1281.6|1284.2|1283.9|1284.4|1284.1|1281.9|1281.6|147
1588059900000|2020-04-28 07:45:00|1284.1|1283.8|1283.8|1283.5|1285|1284.7|1283.6|1283.3|89
1588060200000|2020-04-28 07:50:00|1283.9|1283.6|1287|1286.7|1287.8|1287.5|1283.9|1283.6|269
1588060500000|2020-04-28 07:55:00|1287.2|1286.9|1286.8|1286.5|1288.2|1287.9|1286.5|1286.2|132
1588060800000|2020-04-28 08:00:00|1286.6|1286.3|1285.4|1285.1|1287.1|1286.8|1285.3|1285|95
1588061100000|2020-04-28 08:05:00|1285.3|1285|1282.4|1282.1|1285.4|1285.1|1282.4|1282.1|386
1588061400000|2020-04-28 08:10:00|1282.3|1282|1283|1282.7|1283.8|1283.5|1281.8|1281.5|123
1588061700000|2020-04-28 08:15:00|1283.1|1282.8|1282.8|1282.5|1284.1|1283.8|1282.7|1282.4|79
1588062000000|2020-04-28 08:20:00|1282.7|1282.4|1284.6|1284.3|1284.8|1284.5|1282.2|1281.9|98
1588062300000|2020-04-28 08:25:00|1284.7|1284.4|1283.4|1283.1|1284.9|1284.6|1282.6|1282.3|60
1588062600000|2020-04-28 08:30:00|1283.2|1282.9|1282.8|1282.5|1283.6|1283.3|1282.4|1282.1|54
1588062900000|2020-04-28 08:35:00|1282.9|1282.6|1284.5|1284.2|1285|1284.7|1282.9|1282.6|100
1588063200000|2020-04-28 08:40:00|1284.6|1284.3|1284.9|1284.6|1285.4|1285.1|1283.3|1283|265
1588063500000|2020-04-28 08:45:00|1285.1|1284.8|1282.7|1282.4|1285.3|1285|1282.2|1281.9|82
1588063800000|2020-04-28 08:50:00|1282.6|1282.3|1282.3|1282|1283.4|1283.1|1282.3|1282|252
1588064100000|2020-04-28 08:55:00|1282.4|1282.1|1281.1|1280.8|1282.4|1282.1|1280.5|1280.2|371
1588064400000|2020-04-28 09:00:00|1281.2|1280.9|1282.7|1282.4|1282.8|1282.5|1280.9|1280.6|63
1588064700000|2020-04-28 09:05:00|1282.6|1282.3|1282.7|1282.4|1283|1282.7|1282|1281.7|42
1588065000000|2020-04-28 09:10:00|1282.8|1282.5|1283.4|1283.1|1283.6|1283.3|1282.7|1282.4|69
1588065300000|2020-04-28 09:15:00|1283.3|1283|1289.3|1289|1289.3|1289|1283.3|1283|681
1588065600000|2020-04-28 09:20:00|1289.4|1289.1|1294|1293.7|1294.3|1294|1289.1|1288.8|979
1588065900000|2020-04-28 09:25:00|1293.9|1293.6|1295.3|1295|1297|1296.7|1293.7|1293.4|362
1588066200000|2020-04-28 09:30:00|1295.2|1294.9|1294.7|1294.4|1296|1295.7|1294.3|1294|195
1588066500000|2020-04-28 09:35:00|1294.8|1294.5|1298.3|1298|1298.3|1298|1294.7|1294.4|404
1588066800000|2020-04-28 09:40:00|1298.4|1298.1|1296.8|1296.5|1299.2|1298.9|1296.6|1296.3|247
1588067100000|2020-04-28 09:45:00|1296.9|1296.6|1296.9|1296.6|1297.6|1297.3|1295.7|1295.4|194
1588067400000|2020-04-28 09:50:00|1296.8|1296.5|1298.1|1297.8|1300.5|1300.2|1296.7|1296.4|635
1588067700000|2020-04-28 09:55:00|1298.2|1297.9|1301.7|1301.4|1301.8|1301.5|1297.7|1297.4|283
1588068000000|2020-04-28 10:00:00|1301.8|1301.5|1301.6|1301.3|1304.5|1304.2|1301.1|1300.8|828
1588068300000|2020-04-28 10:05:00|1301.5|1301.2|1300.1|1299.8|1302.3|1302|1299.4|1299.1|430
1588068600000|2020-04-28 10:10:00|1300|1299.7|1299.4|1299.1|1300.6|1300.3|1299.3|1299|207
1588068900000|2020-04-28 10:15:00|1299.5|1299.2|1299.9|1299.6|1300.7|1300.4|1299.3|1299|106
1588069200000|2020-04-28 10:20:00|1299.6|1299.3|1300.1|1299.8|1300.6|1300.3|1299.4|1299.1|96
1588069500000|2020-04-28 10:25:00|1300|1299.7|1300.2|1299.9|1300.9|1300.6|1299|1298.7|88
1588069800000|2020-04-28 10:30:00|1300.1|1299.8|1298.8|1298.5|1300.2|1299.9|1298.7|1298.4|118
1588070100000|2020-04-28 10:35:00|1298.9|1298.6|1301.2|1300.9|1301.3|1301|1298.9|1298.6|194
1588070400000|2020-04-28 10:40:00|1301.3|1301|1302.3|1302|1303.7|1303.4|1301.3|1301|231
1588070700000|2020-04-28 10:45:00|1302.2|1301.9|1300.9|1300.6|1302.9|1302.6|1300.6|1300.3|139
1588071000000|2020-04-28 10:50:00|1301|1300.7|1300.6|1300.3|1301.2|1300.9|1300.3|1300|74
1588071300000|2020-04-28 10:55:00|1300.5|1300.2|1299.9|1299.6|1300.6|1300.3|1299.6|1299.3|94
1588071600000|2020-04-28 11:00:00|1299.8|1299.5|1298.9|1298.6|1299.8|1299.5|1298.5|1298.2|191
1588071900000|2020-04-28 11:05:00|1299|1298.7|1297.8|1297.5|1299.4|1299.1|1297.8|1297.5|304
1588072200000|2020-04-28 11:10:00|1298|1297.7|1301|1300.7|1301.1|1300.8|1298|1297.7|215
1588072500000|2020-04-28 11:15:00|1301.1|1300.8|1302|1301.7|1304.3|1304|1301.1|1300.8|586
1588072800000|2020-04-28 11:20:00|1302.1|1301.8|1302.9|1302.6|1302.9|1302.6|1301.4|1301.1|163
1588073100000|2020-04-28 11:25:00|1303.1|1302.8|1304.9|1304.6|1304.9|1304.6|1302.9|1302.6|217
1588073400000|2020-04-28 11:30:00|1304.8|1304.5|1304.7|1304.4|1305.4|1305.1|1303.2|1302.9|359
1588073700000|2020-04-28 11:35:00|1304.8|1304.5|1307.6|1307.3|1307.8|1307.5|1304.7|1304.4|688
1588074000000|2020-04-28 11:40:00|1307.5|1307.2|1305.6|1305.3|1307.6|1307.3|1305.5|1305.2|193
1588074300000|2020-04-28 11:45:00|1305.7|1305.4|1307.2|1306.9|1307.4|1307.1|1305.6|1305.3|400
1588074600000|2020-04-28 11:50:00|1307.3|1307|1305.5|1305.2|1307.7|1307.4|1304.7|1304.4|1006
1588074900000|2020-04-28 11:55:00|1305.4|1305.1|1306.6|1306.3|1306.9|1306.6|1304.5|1304.2|233
1588075200000|2020-04-28 12:00:00|1306.5|1306.2|1305.9|1305.6|1307.8|1307.5|1304.2|1303.9|765
1588075500000|2020-04-28 12:05:00|1306|1305.7|1308.4|1308.1|1308.4|1308.1|1306|1305.7|845
1588075800000|2020-04-28 12:10:00|1308.6|1308.3|1310.4|1310.1|1310.9|1310.6|1308.2|1307.9|532
1588076100000|2020-04-28 12:15:00|1310.5|1310.2|1311.8|1311.5|1311.8|1311.5|1310|1309.7|591
1588076400000|2020-04-28 12:20:00|1311.7|1311.4|1313.6|1313.3|1313.7|1313.4|1311.5|1311.2|610
1588076700000|2020-04-28 12:25:00|1313.8|1313.5|1317.1|1316.8|1317.1|1316.8|1313.7|1313.4|1298
1588077000000|2020-04-28 12:30:00|1317.2|1316.9|1317|1316.7|1317.3|1317|1315.8|1315.5|590
1588077300000|2020-04-28 12:35:00|1316.8|1316.5|1318.4|1318.1|1318.6|1318.3|1316.5|1316.2|564
1588077600000|2020-04-28 12:40:00|1318.3|1318|1318|1317.7|1318.6|1318.3|1317.6|1317.3|386
1588077900000|2020-04-28 12:45:00|1318.2|1317.9|1319.2|1318.9|1319.2|1318.9|1317.8|1317.5|410
1588078200000|2020-04-28 12:50:00|1319.3|1319|1320.6|1320.3|1320.9|1320.6|1319.1|1318.8|643
1588078500000|2020-04-28 12:55:00|1320.5|1320.2|1321.3|1321|1321.5|1321.2|1320|1319.7|496
1588078800000|2020-04-28 13:00:00|1321.2|1320.9|1321.2|1320.9|1322.7|1322.4|1320.6|1320.3|555
1588079100000|2020-04-28 13:05:00|1321.1|1320.8|1321.2|1320.9|1321.6|1321.3|1318.8|1318.5|1144
1588079400000|2020-04-28 13:10:00|1321.1|1320.8|1321.9|1321.6|1322.1|1321.8|1320.2|1319.9|537
1588079700000|2020-04-28 13:15:00|1321.8|1321.5|1320.3|1320|1322|1321.7|1319.7|1319.4|752
1588080000000|2020-04-28 13:20:00|1320.2|1319.9|1314.9|1314.6|1320.2|1319.9|1313.9|1313.6|2585
1588080300000|2020-04-28 13:25:00|1314.7|1314.4|1317.4|1317.1|1317.7|1317.4|1313.9|1313.6|1782
1588080600000|2020-04-28 13:30:00|1317.2|1316.9|1312.4|1312.1|1320.8|1320.5|1312.4|1312.1|8391
1588080900000|2020-04-28 13:35:00|1312.3|1312|1309|1308.7|1315.2|1314.9|1308.5|1308.2|4913
1588081200000|2020-04-28 13:40:00|1309.2|1308.9|1312|1311.7|1313.2|1312.9|1306.4|1306.1|4662
1588081500000|2020-04-28 13:45:00|1312.1|1311.8|1313.5|1313.2|1314.9|1314.6|1311.9|1311.6|3879
1588081800000|2020-04-28 13:50:00|1313.4|1313.1|1316|1315.7|1318.7|1318.4|1313.4|1313.1|3682
1588082100000|2020-04-28 13:55:00|1316.4|1316.1|1308.1|1307.8|1318.3|1318|1308.1|1307.8|4418
1588082400000|2020-04-28 14:00:00|1307.8|1307.5|1304.7|1304.4|1310.1|1309.8|1301.5|1301.2|5711
1588082700000|2020-04-28 14:05:00|1304.8|1304.5|1311.8|1311.5|1311.8|1311.5|1304.8|1304.5|2683
1588083000000|2020-04-28 14:10:00|1312.1|1311.8|1309.7|1309.4|1312.6|1312.3|1307.2|1306.9|1815
1588083300000|2020-04-28 14:15:00|1309.5|1309.2|1308.9|1308.6|1313.1|1312.8|1308.3|1308|2116
1588083600000|2020-04-28 14:20:00|1309|1308.7|1304.5|1304.2|1309.2|1308.9|1303.2|1302.9|2428
1588083900000|2020-04-28 14:25:00|1304.4|1304.1|1305.4|1305.1|1306|1305.7|1303.1|1302.8|1958
1588084200000|2020-04-28 14:30:00|1305.6|1305.3|1303.5|1303.2|1308.1|1307.8|1303.4|1303.1|2050
1588084500000|2020-04-28 14:35:00|1303.4|1303.1|1303.8|1303.5|1306.9|1306.6|1303.1|1302.8|1713
1588084800000|2020-04-28 14:40:00|1303.7|1303.4|1293.7|1293.4|1304.3|1304|1293.3|1293|3121
1588085100000|2020-04-28 14:45:00|1293.8|1293.5|1293.5|1293.2|1295.7|1295.4|1291.2|1290.9|3217
1588085400000|2020-04-28 14:50:00|1293.4|1293.1|1285.4|1285.1|1293.5|1293.2|1285.2|1284.9|3663
1588085700000|2020-04-28 14:55:00|1285.5|1285.2|1281.3|1281|1285.5|1285.2|1279.4|1279.1|3990
1588086000000|2020-04-28 15:00:00|1281.4|1281.1|1284.9|1284.6|1286.4|1286.1|1279.8|1279.5|2357
1588086300000|2020-04-28 15:05:00|1284.8|1284.5|1289.8|1289.5|1292.4|1292.1|1282.9|1282.6|2373
1588086600000|2020-04-28 15:10:00|1289.9|1289.6|1289.8|1289.5|1291.6|1291.3|1289|1288.7|2834
1588086900000|2020-04-28 15:15:00|1289.9|1289.6|1289|1288.7|1290.3|1290|1284.7|1284.4|2706
1588087200000|2020-04-28 15:20:00|1289.1|1288.8|1291.3|1291|1292|1291.7|1287.3|1287|1585
1588087500000|2020-04-28 15:25:00|1291.4|1291.1|1294.9|1294.6|1296.4|1296.1|1290.9|1290.6|2330
1588087800000|2020-04-28 15:30:00|1294.8|1294.5|1298.3|1298|1298.9|1298.6|1294.2|1293.9|1488
1588088100000|2020-04-28 15:35:00|1298.4|1298.1|1296.5|1296.2|1299.5|1299.2|1296.3|1296|1422
1588088400000|2020-04-28 15:40:00|1296.4|1296.1|1299.7|1299.4|1299.8|1299.5|1294.8|1294.5|1814
1588088700000|2020-04-28 15:45:00|1299.8|1299.5|1298.2|1297.9|1301.6|1301.3|1297.9|1297.6|1346
1588089000000|2020-04-28 15:50:00|1298.3|1298|1296|1295.7|1299.1|1298.8|1293.1|1292.8|1432
1588089300000|2020-04-28 15:55:00|1295.8|1295.5|1297.2|1296.9|1297.3|1297|1294.6|1294.3|919
1588089600000|2020-04-28 16:00:00|1297.5|1297.2|1298.1|1297.8|1299.9|1299.6|1295.4|1295.1|1491
1588089900000|2020-04-28 16:05:00|1297.9|1297.6|1301.3|1301|1301.4|1301.1|1297.7|1297.4|969
1588090200000|2020-04-28 16:10:00|1301.5|1301.2|1299|1298.7|1303.1|1302.8|1298.7|1298.4|1052
1588090500000|2020-04-28 16:15:00|1299.1|1298.8|1291.8|1291.5|1299.3|1299|1291|1290.7|1613
1588090800000|2020-04-28 16:20:00|1291.9|1291.6|1292.6|1292.3|1294.5|1294.2|1291.3|1291|1251
1588091100000|2020-04-28 16:25:00|1292.4|1292.1|1296.3|1296|1296.7|1296.4|1291.8|1291.5|1109
1588091400000|2020-04-28 16:30:00|1296.6|1296.3|1298.6|1298.3|1298.7|1298.4|1295.1|1294.8|1147
1588091700000|2020-04-28 16:35:00|1298.5|1298.2|1297.5|1297.2|1299.4|1299.1|1296.4|1296.1|847
1588092000000|2020-04-28 16:40:00|1297.7|1297.4|1298.2|1297.9|1299|1298.7|1296.6|1296.3|917
1588092300000|2020-04-28 16:45:00|1298.1|1297.8|1298.4|1298.1|1298.7|1298.4|1294.5|1294.2|960
1588092600000|2020-04-28 16:50:00|1298.3|1298|1297.9|1297.6|1299.6|1299.3|1297|1296.7|679
1588092900000|2020-04-28 16:55:00|1297.4|1297.1|1303.1|1302.8|1303.5|1303.2|1297.4|1297.1|1736
1588093200000|2020-04-28 17:00:00|1303.2|1302.9|1306.9|1306.6|1307|1306.7|1302.8|1302.5|1880
1588093500000|2020-04-28 17:05:00|1306.8|1306.5|1306.6|1306.3|1308.2|1307.9|1305.9|1305.6|2118
1588093800000|2020-04-28 17:10:00|1306.7|1306.4|1304.8|1304.5|1307.5|1307.2|1304.5|1304.2|1514
1588094100000|2020-04-28 17:15:00|1304.7|1304.4|1303.7|1303.4|1306.3|1306|1303.3|1303|746
1588094400000|2020-04-28 17:20:00|1303.9|1303.6|1306.3|1306|1306.4|1306.1|1302.7|1302.4|1084
1588094700000|2020-04-28 17:25:00|1306.2|1305.9|1307.2|1306.9|1308.5|1308.2|1305.4|1305.1|689
1588095000000|2020-04-28 17:30:00|1307.3|1307|1306.3|1306|1308.4|1308.1|1305.8|1305.5|708
1588095300000|2020-04-28 17:35:00|1306.2|1305.9|1305.6|1305.3|1307.3|1307|1305|1304.7|694
1588095600000|2020-04-28 17:40:00|1305.7|1305.4|1309.8|1309.5|1309.9|1309.6|1305.1|1304.8|1356
1588095900000|2020-04-28 17:45:00|1309.7|1309.4|1310.3|1310|1311.1|1310.8|1308.9|1308.6|1142
1588096200000|2020-04-28 17:50:00|1310.4|1310.1|1310.9|1310.6|1311.9|1311.6|1310|1309.7|1107
1588096500000|2020-04-28 17:55:00|1311|1310.7|1308.6|1308.3|1311|1310.7|1307.5|1307.2|663
1588096800000|2020-04-28 18:00:00|1308.7|1308.4|1310.1|1309.8|1310.9|1310.6|1308.7|1308.4|878
1588097100000|2020-04-28 18:05:00|1310|1309.7|1308.3|1308|1310.2|1309.9|1307.2|1306.9|1052
1588097400000|2020-04-28 18:10:00|1308.5|1308.2|1310.6|1310.3|1311.1|1310.8|1308.5|1308.2|1320
1588097700000|2020-04-28 18:15:00|1310.7|1310.4|1309.4|1309.1|1310.9|1310.6|1309.3|1309|979
1588098000000|2020-04-28 18:20:00|1309.5|1309.2|1309.5|1309.2|1310.2|1309.9|1308.8|1308.5|591
1588098300000|2020-04-28 18:25:00|1309.4|1309.1|1309.6|1309.3|1310.6|1310.3|1308.3|1308|658
1588098600000|2020-04-28 18:30:00|1309.5|1309.2|1311.5|1311.2|1311.9|1311.6|1309.5|1309.2|684
1588098900000|2020-04-28 18:35:00|1311.6|1311.3|1307.1|1306.8|1311.9|1311.6|1306.8|1306.5|946
1588099200000|2020-04-28 18:40:00|1307.3|1307|1306.6|1306.3|1309.3|1309|1306.5|1306.2|689
1588099500000|2020-04-28 18:45:00|1306.5|1306.2|1306.5|1306.2|1307.8|1307.5|1305.4|1305.1|907
1588099800000|2020-04-28 18:50:00|1306.4|1306.1|1303.6|1303.3|1307.9|1307.6|1303.6|1303.3|851
1588100100000|2020-04-28 18:55:00|1303.7|1303.4|1304.3|1304|1304.7|1304.4|1302.8|1302.5|1102
1588100400000|2020-04-28 19:00:00|1304.2|1303.9|1305.2|1304.9|1306.7|1306.4|1303.7|1303.4|1158
1588100700000|2020-04-28 19:05:00|1305.4|1305.1|1305.6|1305.3|1306.6|1306.3|1304.1|1303.8|602
1588101000000|2020-04-28 19:10:00|1305.4|1305.1|1306.4|1306.1|1307.6|1307.3|1304.6|1304.3|803
1588101300000|2020-04-28 19:15:00|1306.2|1305.9|1307.2|1306.9|1307.7|1307.4|1306|1305.7|1406
1588101600000|2020-04-28 19:20:00|1307.1|1306.8|1306.5|1306.2|1309.5|1309.2|1302.6|1302.3|2169
1588101900000|2020-04-28 19:25:00|1306.6|1306.3|1308.3|1308|1308.8|1308.5|1306.6|1306.3|1298
1588102200000|2020-04-28 19:30:00|1308.1|1307.8|1305.6|1305.3|1308.5|1308.2|1305.6|1305.3|1328
1588102500000|2020-04-28 19:35:00|1305.7|1305.4|1306.6|1306.3|1306.6|1306.3|1303.5|1303.2|2026
1588102800000|2020-04-28 19:40:00|1306.7|1306.4|1304.8|1304.5|1307.2|1306.9|1304.7|1304.4|1291
1588103100000|2020-04-28 19:45:00|1304.9|1304.6|1299.2|1298.9|1305.3|1305|1298.8|1298.5|2934
1588103400000|2020-04-28 19:50:00|1298.9|1298.6|1297.3|1297|1299.8|1299.5|1296.1|1295.8|4563
1588103700000|2020-04-28 19:55:00|1297.2|1296.9|1299.8|1299.5|1301|1300.7|1296.5|1296.2|14207
1588104000000|2020-04-28 20:00:00|1299.5|1299.2|1300.8|1300.5|1301.1|1300.8|1296.1|1295.8|3711
1588104300000|2020-04-28 20:05:00|1300.7|1300.4|1302.6|1302.3|1304.4|1304.1|1299.7|1299.4|1848
1588104600000|2020-04-28 20:10:00|1302.7|1302.4|1304.4|1303.6|1304.5|1304.2|1300.3|1300|1353
1588104900000|2020-04-28 20:15:00|1304.5|1303.7|1304.4|1303.6|1304.7|1303.9|1304.4|1303.6|0
1588105200000|2020-04-28 20:20:00|1304.3|1303.5|1304.5|1303.7|1304.6|1303.8|1304.3|1303.5|0
1588105500000|2020-04-28 20:25:00|1304.4|1303.6|1304.4|1303.6|1304.6|1303.8|1304.4|1303.6|0
1588105800000|2020-04-28 20:30:00|1303.6|1303.3|1301.7|1301.4|1303.8|1303.5|1300.2|1299.9|291
1588106100000|2020-04-28 20:35:00|1301.8|1301.5|1303.8|1303.5|1304.2|1303.9|1301.5|1301.2|350
1588106400000|2020-04-28 20:40:00|1303.6|1303.3|1302.6|1302.3|1304.4|1304.1|1302.5|1302.2|67
1588106700000|2020-04-28 20:45:00|1302.7|1302.4|1304.2|1303.9|1304.4|1304.1|1302.5|1302.2|100
1588107000000|2020-04-28 20:50:00|1304.3|1304|1302.2|1301.9|1304.3|1304|1301.9|1301.6|230
1588107300000|2020-04-28 20:55:00|1302.3|1302|1301.3|1300.5|1302.5|1302.2|1300.3|1300|289
1588107600000|2020-04-28 21:00:00|1301.2|1300.4|1301.6|1300.8|1301.6|1300.8|1301.2|1300.4|0
1588107900000|2020-04-28 21:05:00|1301.7|1300.9|1301.9|1301.1|1301.9|1301.1|1301.5|1300.7|0
1588108200000|2020-04-28 21:10:00|1302|1301.2|1302.5|1301.7|1302.5|1301.7|1302|1301.2|0
1588108500000|2020-04-28 21:15:00|1302.4|1301.6|1302.3|1301.5|1302.6|1301.8|1302.2|1301.4|0
1588108800000|2020-04-28 21:20:00|1302.4|1301.6|1302.6|1301.8|1302.7|1301.9|1302.4|1301.6|0
1588109100000|2020-04-28 21:25:00|1302.7|1301.9|1302.5|1301.7|1302.7|1301.9|1302.5|1301.7|0
1588109400000|2020-04-28 21:30:00|1302.6|1301.8|1302.6|1301.8|1302.7|1301.9|1302.5|1301.7|0
1588109700000|2020-04-28 21:35:00|1302.7|1301.9|1302.9|1302.1|1302.9|1302.1|1302.6|1301.8|0
1588110000000|2020-04-28 21:40:00|1303|1302.2|1303.6|1302.8|1303.7|1302.9|1303|1302.2|0
1588110300000|2020-04-28 21:45:00|1303.7|1302.9|1303.6|1302.8|1303.8|1303|1303.5|1302.7|0
1588110600000|2020-04-28 21:50:00|1303.7|1302.9|1304|1303.2|1304|1303.2|1303.5|1302.7|0
1588110900000|2020-04-28 21:55:00|1303.9|1303.1|1304.6|1303.8|1304.6|1303.8|1303.8|1303|0
1588111200000|2020-04-28 22:00:00|1303|1302.7|1299.8|1299.5|1304.4|1304.1|1298.3|1298|380
1588111500000|2020-04-28 22:05:00|1299.9|1299.6|1300.1|1299.8|1300.9|1300.6|1299|1298.7|280
1588111800000|2020-04-28 22:10:00|1300|1299.7|1300.7|1300.4|1301.3|1301|1300|1299.7|85
1588112100000|2020-04-28 22:15:00|1300.6|1300.3|1298.7|1298.4|1301.2|1300.9|1298.5|1298.2|70
1588112400000|2020-04-28 22:20:00|1298.6|1298.3|1299|1298.7|1299.8|1299.5|1297.6|1297.3|102
1588112700000|2020-04-28 22:25:00|1298.9|1298.6|1300.3|1300|1300.9|1300.6|1298.9|1298.6|43
1588113000000|2020-04-28 22:30:00|1300.2|1299.9|1298.5|1298.2|1300.4|1300.1|1298.2|1297.9|69
1588113300000|2020-04-28 22:35:00|1298.4|1298.1|1298.3|1298|1299.2|1298.9|1297.8|1297.5|86
1588113600000|2020-04-28 22:40:00|1298.4|1298.1|1297.4|1297.1|1298.4|1298.1|1296.8|1296.5|121
1588113900000|2020-04-28 22:45:00|1297.5|1297.2|1298.7|1298.4|1298.9|1298.6|1297.5|1297.2|34
1588114200000|2020-04-28 22:50:00|1298.8|1298.5|1298.5|1298.2|1298.8|1298.5|1297.8|1297.5|40
1588114500000|2020-04-28 22:55:00|1298.6|1298.3|1299.2|1298.9|1299.6|1299.3|1298.4|1298.1|50
1588114800000|2020-04-28 23:00:00|1299.3|1299|1298|1297.7|1299.4|1299.1|1297.6|1297.3|56
1588115100000|2020-04-28 23:05:00|1297.7|1297.4|1299.1|1298.8|1299.6|1299.3|1297.4|1297.1|61
1588115400000|2020-04-28 23:10:00|1299.2|1298.9|1299.6|1299.3|1299.9|1299.6|1299.1|1298.8|37
1588115700000|2020-04-28 23:15:00|1299.7|1299.4|1300|1299.7|1300.2|1299.9|1299.5|1299.2|15
1588116000000|2020-04-28 23:20:00|1299.9|1299.6|1301.1|1300.8|1301.2|1300.9|1299.3|1299|68
1588116300000|2020-04-28 23:25:00|1301.2|1300.9|1304.3|1304|1304.5|1304.2|1301|1300.7|345
1588116600000|2020-04-28 23:30:00|1304.2|1303.9|1304.5|1304.2|1304.6|1304.3|1304.1|1303.8|80
1588116900000|2020-04-28 23:35:00|1306.1|1305.8|1304.7|1304.4|1306.4|1306.1|1304.1|1303.8|140
1588117200000|2020-04-28 23:40:00|1304.8|1304.5|1305.6|1305.3|1306.8|1306.5|1304.6|1304.3|82
1588117500000|2020-04-28 23:45:00|1305.5|1305.2|1306.1|1305.8|1306.3|1306|1305.1|1304.8|51
1588117800000|2020-04-28 23:50:00|1306.2|1305.9|1305.6|1305.3|1306.4|1306.1|1305.3|1305|57
1588118100000|2020-04-28 23:55:00|1305.5|1305.2|1305.5|1305.2|1306|1305.7|1304.8|1304.5|81
1588118400000|2020-04-29 00:00:00|1305.6|1305.3|1307.8|1307.5|1308.7|1308.4|1305|1304.7|127
1588118700000|2020-04-29 00:05:00|1307.9|1307.6|1305.9|1305.6|1308.3|1308|1305.7|1305.4|113
1588119000000|2020-04-29 00:10:00|1306|1305.7|1306.5|1306.2|1306.8|1306.5|1305.7|1305.4|55
1588119300000|2020-04-29 00:15:00|1306.6|1306.3|1307.5|1307.2|1307.8|1307.5|1305.1|1304.8|43
1588119600000|2020-04-29 00:20:00|1307.6|1307.3|1308.6|1308.3|1308.8|1308.5|1307|1306.7|59
1588119900000|2020-04-29 00:25:00|1308.5|1308.2|1308.3|1308|1308.8|1308.5|1306.9|1306.6|37
1588120200000|2020-04-29 00:30:00|1308.4|1308.1|1309|1308.7|1309.1|1308.8|1308.3|1308|17
1588120500000|2020-04-29 00:35:00|1308.9|1308.6|1308.6|1308.3|1309.2|1308.9|1308.3|1308|51
1588120800000|2020-04-29 00:40:00|1308.5|1308.2|1307.3|1307|1308.5|1308.2|1307.1|1306.8|24
1588121100000|2020-04-29 00:45:00|1307.2|1306.9|1307.8|1307.5|1308.7|1308.4|1306.8|1306.5|33
1588121400000|2020-04-29 00:50:00|1307.9|1307.6|1308.5|1308.2|1308.7|1308.4|1307.9|1307.6|29
1588121700000|2020-04-29 00:55:00|1308.6|1308.3|1308.3|1308|1309.1|1308.8|1307.5|1307.2|47
1588122000000|2020-04-29 01:00:00|1308.4|1308.1|1309.2|1308.9|1309.3|1309|1308.3|1308|34
1588122300000|2020-04-29 01:05:00|1309.4|1309.1|1311.8|1311.5|1312|1311.7|1309.1|1308.8|99
1588122600000|2020-04-29 01:10:00|1311.7|1311.4|1314.5|1314.2|1315.5|1315.2|1311.3|1311|271
1588122900000|2020-04-29 01:15:00|1314.4|1314.1|1313.2|1312.9|1314.5|1314.2|1313.2|1312.9|86
1588123200000|2020-04-29 01:20:00|1313.3|1313|1317.5|1317.2|1317.5|1317.2|1313.2|1312.9|238
1588123500000|2020-04-29 01:25:00|1317.4|1317.1|1317.3|1317|1318|1317.7|1317|1316.7|204
1588123800000|2020-04-29 01:30:00|1317.2|1316.9|1315.9|1315.6|1317.5|1317.2|1315.7|1315.4|112
1588124100000|2020-04-29 01:35:00|1316|1315.7|1318.8|1318.5|1319.7|1319.4|1315.5|1315.2|259
1588124400000|2020-04-29 01:40:00|1319|1318.7|1317.7|1317.4|1319|1318.7|1317.4|1317.1|124
1588124700000|2020-04-29 01:45:00|1317.9|1317.6|1315.9|1315.6|1318.2|1317.9|1315.1|1314.8|92
1588125000000|2020-04-29 01:50:00|1316|1315.7|1317.2|1316.9|1317.6|1317.3|1315.5|1315.2|61
1588125300000|2020-04-29 01:55:00|1317.1|1316.8|1314.4|1314.1|1317.2|1316.9|1313.8|1313.5|136
1588125600000|2020-04-29 02:00:00|1314.3|1314|1314.7|1314.4|1315.1|1314.8|1313.7|1313.4|67
1588125900000|2020-04-29 02:05:00|1314.8|1314.5|1315.5|1315.2|1316.7|1316.4|1314.7|1314.4|106
1588126200000|2020-04-29 02:10:00|1315.4|1315.1|1315.4|1315.1|1316.4|1316.1|1315.3|1315|57
1588126500000|2020-04-29 02:15:00|1315.5|1315.2|1315|1314.7|1315.8|1315.5|1312.7|1312.4|86
1588126800000|2020-04-29 02:20:00|1314.8|1314.5|1315.8|1315.5|1316.5|1316.2|1314.3|1314|66
1588127100000|2020-04-29 02:25:00|1316|1315.7|1316.1|1315.8|1316.6|1316.3|1315.4|1315.1|101
1588127400000|2020-04-29 02:30:00|1316.2|1315.9|1316.1|1315.8|1316.2|1315.9|1315|1314.7|54
1588127700000|2020-04-29 02:35:00|1316|1315.7|1315.3|1315|1316.2|1315.9|1314.4|1314.1|84
1588128000000|2020-04-29 02:40:00|1315.4|1315.1|1314.9|1314.6|1315.5|1315.2|1314|1313.7|66
1588128300000|2020-04-29 02:45:00|1314.8|1314.5|1314|1313.7|1315.1|1314.8|1313.8|1313.5|79
1588128600000|2020-04-29 02:50:00|1314.1|1313.8|1316.2|1315.9|1316.4|1316.1|1314.1|1313.8|63
1588128900000|2020-04-29 02:55:00|1316|1315.7|1316.7|1316.4|1317.2|1316.9|1315.4|1315.1|93
1588129200000|2020-04-29 03:00:00|1316.8|1316.5|1316.4|1316.1|1317.2|1316.9|1316.2|1315.9|50
1588129500000|2020-04-29 03:05:00|1316.1|1315.8|1315.3|1315|1316.3|1316|1314.4|1314.1|51
1588129800000|2020-04-29 03:10:00|1315.1|1314.8|1313.5|1313.2|1315.6|1315.3|1313.4|1313.1|40
1588130100000|2020-04-29 03:15:00|1313.6|1313.3|1313.8|1313.5|1314.5|1314.2|1313.4|1313.1|50
1588130400000|2020-04-29 03:20:00|1313.7|1313.4|1314.2|1313.9|1314.5|1314.2|1313.3|1313|32
1588130700000|2020-04-29 03:25:00|1314.3|1314|1315.3|1315|1315.4|1315.1|1314.2|1313.9|34
1588131000000|2020-04-29 03:30:00|1315.4|1315.1|1315.8|1315.5|1316.2|1315.9|1314.6|1314.3|77
1588131300000|2020-04-29 03:35:00|1315.7|1315.4|1315.1|1314.8|1315.9|1315.6|1314.8|1314.5|23
1588131600000|2020-04-29 03:40:00|1314.9|1314.6|1314.9|1314.6|1315.4|1315.1|1314.5|1314.2|28
1588131900000|2020-04-29 03:45:00|1314.8|1314.5|1315.3|1315|1315.6|1315.3|1314.5|1314.2|39
1588132200000|2020-04-29 03:50:00|1315.4|1315.1|1315.4|1315.1|1315.6|1315.3|1314.6|1314.3|22
1588132500000|2020-04-29 03:55:00|1315.3|1315|1316.1|1315.8|1316.4|1316.1|1315.3|1315|41
1588132800000|2020-04-29 04:00:00|1316|1315.7|1318.4|1318.1|1319.2|1318.9|1316|1315.7|219
1588133100000|2020-04-29 04:05:00|1318.5|1318.2|1319.6|1319.3|1319.7|1319.4|1318|1317.7|65
1588133400000|2020-04-29 04:10:00|1319.5|1319.2|1318.7|1318.4|1319.5|1319.2|1318.2|1317.9|40
1588133700000|2020-04-29 04:15:00|1318.8|1318.5|1318.8|1318.5|1319.4|1319.1|1318.5|1318.2|42
1588134000000|2020-04-29 04:20:00|1318.6|1318.3|1317.7|1317.4|1319.2|1318.9|1317.5|1317.2|113
1588134300000|2020-04-29 04:25:00|1317.6|1317.3|1316.8|1316.5|1318.1|1317.8|1316.3|1316|70
1588134600000|2020-04-29 04:30:00|1316.9|1316.6|1315.8|1315.5|1317.2|1316.9|1315.1|1314.8|87
1588134900000|2020-04-29 04:35:00|1316|1315.7|1314.7|1314.4|1316|1315.7|1314.5|1314.2|68
1588135200000|2020-04-29 04:40:00|1314.8|1314.5|1315.8|1315.5|1316.5|1316.2|1314|1313.7|82
1588135500000|2020-04-29 04:45:00|1316.1|1315.8|1317|1316.7|1317.3|1317|1316.1|1315.8|69
1588135800000|2020-04-29 04:50:00|1316.9|1316.6|1318.2|1317.9|1318.3|1318|1316.5|1316.2|35
1588136100000|2020-04-29 04:55:00|1318.1|1317.8|1318.2|1317.9|1319.2|1318.9|1317.5|1317.2|130
1588136400000|2020-04-29 05:00:00|1318|1317.7|1316.4|1316.1|1318.1|1317.8|1315.9|1315.6|102
1588136700000|2020-04-29 05:05:00|1316.5|1316.2|1315.5|1315.2|1316.5|1316.2|1315|1314.7|44
1588137000000|2020-04-29 05:10:00|1315.6|1315.3|1318.1|1317.8|1318.1|1317.8|1315.4|1315.1|60
1588137300000|2020-04-29 05:15:00|1318|1317.7|1317.8|1317.5|1318.1|1317.8|1317.4|1317.1|27
1588137600000|2020-04-29 05:20:00|1317.7|1317.4|1318.2|1317.9|1318.6|1318.3|1317.4|1317.1|48
1588137900000|2020-04-29 05:25:00|1318|1317.7|1316.1|1315.8|1318.9|1318.6|1316.1|1315.8|57
1588138200000|2020-04-29 05:30:00|1316|1315.7|1314.6|1314.3|1316.5|1316.2|1314.1|1313.8|106
1588138500000|2020-04-29 05:35:00|1314.5|1314.2|1315.1|1314.8|1315.8|1315.5|1314.5|1314.2|46
1588138800000|2020-04-29 05:40:00|1315|1314.7|1315.7|1315.4|1315.9|1315.6|1314.7|1314.4|15
1588139100000|2020-04-29 05:45:00|1315.6|1315.3|1316|1315.7|1316.5|1316.2|1315.1|1314.8|26
1588139400000|2020-04-29 05:50:00|1315.9|1315.6|1315.9|1315.6|1316.1|1315.8|1314.8|1314.5|24
1588139700000|2020-04-29 05:55:00|1315.8|1315.5|1317.4|1317.1|1317.9|1317.6|1315.8|1315.5|33
1588140000000|2020-04-29 06:00:00|1317.6|1317.3|1316.4|1316.1|1318.6|1318.3|1316.3|1316|63
1588140300000|2020-04-29 06:05:00|1316.3|1316|1315|1314.7|1316.5|1316.2|1314.6|1314.3|26
1588140600000|2020-04-29 06:10:00|1315.1|1314.8|1313.2|1312.9|1315.5|1315.2|1312|1311.7|77
1588140900000|2020-04-29 06:15:00|1313.1|1312.8|1312.8|1312.5|1313.2|1312.9|1311.9|1311.6|45
1588141200000|2020-04-29 06:20:00|1312.7|1312.4|1310.6|1310.3|1313.8|1313.5|1310.5|1310.2|52
1588141500000|2020-04-29 06:25:00|1310.5|1310.2|1310.4|1310.1|1311.5|1311.2|1310.2|1309.9|52
1588141800000|2020-04-29 06:30:00|1310.3|1310|1311.9|1311.6|1312.5|1312.2|1310.2|1309.9|49
1588142100000|2020-04-29 06:35:00|1312|1311.7|1311.5|1311.2|1312.7|1312.4|1311.3|1311|42
1588142400000|2020-04-29 06:40:00|1311.6|1311.3|1311|1310.7|1312.7|1312.4|1310.7|1310.4|40
1588142700000|2020-04-29 06:45:00|1310.9|1310.6|1312.9|1312.6|1313|1312.7|1310.9|1310.6|30
1588143000000|2020-04-29 06:50:00|1313|1312.7|1313.6|1313.3|1314.1|1313.8|1312.7|1312.4|17
1588143300000|2020-04-29 06:55:00|1313.5|1313.2|1312.4|1312.1|1313.8|1313.5|1312.1|1311.8|31
1588143600000|2020-04-29 07:00:00|1312.2|1311.9|1315.2|1314.9|1315.5|1315.2|1309.4|1309.1|299
1588143900000|2020-04-29 07:05:00|1315.1|1314.8|1316.1|1315.8|1316.6|1316.3|1314.1|1313.8|343
1588144200000|2020-04-29 07:10:00|1315.9|1315.6|1315.3|1315|1317.9|1317.6|1315|1314.7|124
1588144500000|2020-04-29 07:15:00|1315.4|1315.1|1312.3|1312|1315.5|1315.2|1312.3|1312|77
1588144800000|2020-04-29 07:20:00|1312.4|1312.1|1310.9|1310.6|1312.7|1312.4|1310.6|1310.3|63
1588145100000|2020-04-29 07:25:00|1310.8|1310.5|1311|1310.7|1312.7|1312.4|1310.5|1310.2|42
1588145400000|2020-04-29 07:30:00|1311.1|1310.8|1310.3|1310|1312.3|1312|1309.7|1309.4|91
1588145700000|2020-04-29 07:35:00|1310.4|1310.1|1311.2|1310.9|1312.4|1312.1|1310.2|1309.9|74
1588146000000|2020-04-29 07:40:00|1311.4|1311.1|1312.5|1312.2|1312.8|1312.5|1310.9|1310.6|37
1588146300000|2020-04-29 07:45:00|1312.4|1312.1|1314.5|1314.2|1314.8|1314.5|1312.2|1311.9|90
1588146600000|2020-04-29 07:50:00|1314.4|1314.1|1314.9|1314.6|1315.5|1315.2|1313.7|1313.4|99
1588146900000|2020-04-29 07:55:00|1314.8|1314.5|1316.7|1316.4|1316.9|1316.6|1314.6|1314.3|49
1588147200000|2020-04-29 08:00:00|1316.5|1316.2|1315|1314.7|1316.5|1316.2|1314.7|1314.4|68
1588147500000|2020-04-29 08:05:00|1315.1|1314.8|1313.6|1313.3|1315.2|1314.9|1313.3|1313|35
1588147800000|2020-04-29 08:10:00|1313.7|1313.4|1313.2|1312.9|1314.4|1314.1|1312.1|1311.8|50
1588148100000|2020-04-29 08:15:00|1313.4|1313.1|1314.6|1314.3|1314.7|1314.4|1313.4|1313.1|26
1588148400000|2020-04-29 08:20:00|1314.5|1314.2|1313.3|1313|1314.8|1314.5|1313.2|1312.9|49
1588148700000|2020-04-29 08:25:00|1313.2|1312.9|1313.3|1313|1313.5|1313.2|1311.5|1311.2|58
1588149000000|2020-04-29 08:30:00|1313.2|1312.9|1314.8|1314.5|1314.8|1314.5|1312.4|1312.1|69
1588149300000|2020-04-29 08:35:00|1314.7|1314.4|1315.1|1314.8|1315.3|1315|1313.5|1313.2|118
1588149600000|2020-04-29 08:40:00|1315.2|1314.9|1314.1|1313.8|1315.7|1315.4|1313.8|1313.5|116
1588149900000|2020-04-29 08:45:00|1314|1313.7|1313.8|1313.5|1315|1314.7|1313.4|1313.1|28
1588150200000|2020-04-29 08:50:00|1313.7|1313.4|1315.6|1315.3|1316.1|1315.8|1313.3|1313|145
1588150500000|2020-04-29 08:55:00|1315.5|1315.2|1316.2|1315.9|1316.2|1315.9|1314.9|1314.6|46
1588150800000|2020-04-29 09:00:00|1316.4|1316.1|1316.4|1316.1|1316.5|1316.2|1315.2|1314.9|121
1588151100000|2020-04-29 09:05:00|1316.3|1316|1316.2|1315.9|1317.5|1317.2|1316.1|1315.8|70
1588151400000|2020-04-29 09:10:00|1316.3|1316|1315.6|1315.3|1316.5|1316.2|1315.1|1314.8|38
1588151700000|2020-04-29 09:15:00|1315.7|1315.4|1314.6|1314.3|1315.7|1315.4|1314.4|1314.1|37
1588152000000|2020-04-29 09:20:00|1314.7|1314.4|1316.9|1316.6|1316.9|1316.6|1314|1313.7|114
1588152300000|2020-04-29 09:25:00|1317.1|1316.8|1316.7|1316.4|1317.6|1317.3|1316|1315.7|101
1588152600000|2020-04-29 09:30:00|1316.5|1316.2|1315.8|1315.5|1316.6|1316.3|1315.5|1315.2|59
1588152900000|2020-04-29 09:35:00|1315.9|1315.6|1316.2|1315.9|1316.3|1316|1315.3|1315|23
1588153200000|2020-04-29 09:40:00|1316.3|1316|1315.7|1315.4|1316.8|1316.5|1315.4|1315.1|41
1588153500000|2020-04-29 09:45:00|1315.8|1315.5|1313.5|1313.2|1316|1315.7|1313.4|1313.1|51
1588153800000|2020-04-29 09:50:00|1313.6|1313.3|1314.2|1313.9|1315|1314.7|1313.2|1312.9|57
1588154100000|2020-04-29 09:55:00|1314.3|1314|1314.4|1314.1|1315|1314.7|1313.4|1313.1|39
1588154400000|2020-04-29 10:00:00|1314.5|1314.2|1311.4|1311.1|1314.6|1314.3|1311.2|1310.9|105
1588154700000|2020-04-29 10:05:00|1311.3|1311|1311.4|1311.1|1311.7|1311.4|1309.7|1309.4|79
1588155000000|2020-04-29 10:10:00|1311.3|1311|1311|1310.7|1312.2|1311.9|1310.8|1310.5|60
1588155300000|2020-04-29 10:15:00|1311.1|1310.8|1312.7|1312.4|1312.8|1312.5|1310.9|1310.6|106
1588155600000|2020-04-29 10:20:00|1312.6|1312.3|1312.3|1312|1312.7|1312.4|1311.3|1311|75
1588155900000|2020-04-29 10:25:00|1312.2|1311.9|1311|1310.7|1312.7|1312.4|1310.5|1310.2|150
1588156200000|2020-04-29 10:30:00|1310.9|1310.6|1310.2|1309.9|1311.1|1310.8|1309.4|1309.1|111
1588156500000|2020-04-29 10:35:00|1310.3|1310|1311.1|1310.8|1311.3|1311|1309.6|1309.3|63
1588156800000|2020-04-29 10:40:00|1311.2|1310.9|1310.9|1310.6|1311.4|1311.1|1310.6|1310.3|86
1588157100000|2020-04-29 10:45:00|1310.8|1310.5|1311.2|1310.9|1311.8|1311.5|1310.6|1310.3|84
1588157400000|2020-04-29 10:50:00|1311.1|1310.8|1311.2|1310.9|1312.9|1312.6|1310.9|1310.6|173
1588157700000|2020-04-29 10:55:00|1311.3|1311|1314.3|1314|1314.3|1314|1311.3|1311|107
1588158000000|2020-04-29 11:00:00|1314.2|1313.9|1315.3|1315|1315.7|1315.4|1313.5|1313.2|261
1588158300000|2020-04-29 11:05:00|1315.4|1315.1|1314.2|1313.9|1315.6|1315.3|1313.7|1313.4|79
1588158600000|2020-04-29 11:10:00|1314|1313.7|1314.6|1314.3|1315.6|1315.3|1314|1313.7|103
1588158900000|2020-04-29 11:15:00|1314.5|1314.2|1313.3|1313|1314.8|1314.5|1312.4|1312.1|98
1588159200000|2020-04-29 11:20:00|1313.2|1312.9|1311.8|1311.5|1313.2|1312.9|1311|1310.7|150
1588159500000|2020-04-29 11:25:00|1311.9|1311.6|1310.7|1310.4|1312.2|1311.9|1310.6|1310.3|178
1588159800000|2020-04-29 11:30:00|1310.8|1310.5|1311|1310.7|1312.2|1311.9|1310.4|1310.1|174
1588160100000|2020-04-29 11:35:00|1311.1|1310.8|1311.2|1310.9|1311.6|1311.3|1310.3|1310|53
1588160400000|2020-04-29 11:40:00|1311.3|1311|1310.9|1310.6|1311.6|1311.3|1310.6|1310.3|85
1588160700000|2020-04-29 11:45:00|1311|1310.7|1307.8|1307.5|1311.1|1310.8|1307.8|1307.5|245
1588161000000|2020-04-29 11:50:00|1307.9|1307.6|1307.9|1307.6|1308.2|1307.9|1307.7|1307.4|314
1588161300000|2020-04-29 11:55:00|1308|1307.7|1308.5|1308.2|1308.7|1308.4|1307.5|1307.2|102
1588161600000|2020-04-29 12:00:00|1308.6|1308.3|1309.3|1309|1309.5|1309.2|1308.2|1307.9|106
1588161900000|2020-04-29 12:05:00|1309.4|1309.1|1310.8|1310.5|1311|1310.7|1309.1|1308.8|126
1588162200000|2020-04-29 12:10:00|1310.9|1310.6|1312.7|1312.4|1312.9|1312.6|1310.8|1310.5|230
1588162500000|2020-04-29 12:15:00|1312.6|1312.3|1311.7|1311.4|1313|1312.7|1311.5|1311.2|123
1588162800000|2020-04-29 12:20:00|1311.6|1311.3|1312.4|1312.1|1313.7|1313.4|1311.6|1311.3|186
1588163100000|2020-04-29 12:25:00|1312.5|1312.2|1316.8|1316.5|1317.5|1317.2|1312.3|1312|631
1588163400000|2020-04-29 12:30:00|1317.1|1316.8|1324.2|1323.9|1333.2|1332.9|1317.1|1316.8|5544
1588163700000|2020-04-29 12:35:00|1324.4|1324.1|1330.4|1330.1|1332|1331.7|1323.4|1323.1|2140
1588164000000|2020-04-29 12:40:00|1330.3|1330|1330.3|1330|1333|1332.7|1329.5|1329.2|1198
1588164300000|2020-04-29 12:45:00|1330.2|1329.9|1332.2|1331.9|1332.6|1332.3|1326.6|1326.3|1249
1588164600000|2020-04-29 12:50:00|1332.3|1332|1334.5|1334.2|1334.6|1334.3|1330.1|1329.8|1303
1588164900000|2020-04-29 12:55:00|1334|1333.7|1346.7|1346.4|1347.3|1347|1333.9|1333.6|2396
1588165200000|2020-04-29 13:00:00|1346.6|1346.3|1344.3|1344|1347.7|1347.4|1344|1343.7|1962
1588165500000|2020-04-29 13:05:00|1344.5|1344.2|1345.1|1344.8|1347.2|1346.9|1343.8|1343.5|1787
1588165800000|2020-04-29 13:10:00|1345|1344.7|1343|1342.7|1345|1344.7|1339.1|1338.8|1198
1588166100000|2020-04-29 13:15:00|1342.9|1342.6|1343.5|1343.2|1343.7|1343.4|1341.5|1341.2|1277
1588166400000|2020-04-29 13:20:00|1343.3|1343|1339.8|1339.5|1343.5|1343.2|1339.2|1338.9|741
1588166700000|2020-04-29 13:25:00|1339.7|1339.4|1341.7|1341.4|1343.8|1343.5|1339.5|1339.2|2279
1588167000000|2020-04-29 13:30:00|1341.6|1341.3|1332.9|1332.6|1343|1342.7|1332.9|1332.6|6827
1588167300000|2020-04-29 13:35:00|1333.2|1332.9|1326.7|1326.4|1335.4|1335.1|1326.3|1326|4856
1588167600000|2020-04-29 13:40:00|1326.5|1326.2|1331.7|1331.4|1331.8|1331.5|1325.7|1325.4|3915
1588167900000|2020-04-29 13:45:00|1331.6|1331.3|1335.5|1335.2|1336.3|1336|1330.4|1330.1|2399
1588168200000|2020-04-29 13:50:00|1335.6|1335.3|1338.3|1338|1339|1338.7|1335.1|1334.8|3433
1588168500000|2020-04-29 13:55:00|1338.2|1337.9|1340.6|1340.3|1341.4|1341.1|1337.9|1337.6|1597
1588168800000|2020-04-29 14:00:00|1340.5|1340.2|1336.9|1336.6|1340.7|1340.4|1336.6|1336.3|2460
1588169100000|2020-04-29 14:05:00|1337|1336.7|1335.1|1334.8|1338.5|1338.2|1334.7|1334.4|1869
1588169400000|2020-04-29 14:10:00|1335|1334.7|1336|1335.7|1336.8|1336.5|1332.8|1332.5|1985
1588169700000|2020-04-29 14:15:00|1336.3|1336|1340.2|1339.9|1340.4|1340.1|1336.3|1336|2305
1588170000000|2020-04-29 14:20:00|1340.1|1339.8|1342.4|1342.1|1342.7|1342.4|1339.4|1339.1|1582
1588170300000|2020-04-29 14:25:00|1342.3|1342|1342|1341.7|1343|1342.7|1338.8|1338.5|1536
1588170600000|2020-04-29 14:30:00|1341.9|1341.6|1343.1|1342.8|1343.6|1343.3|1341.7|1341.4|1580
1588170900000|2020-04-29 14:35:00|1342.9|1342.6|1342.2|1341.9|1344|1343.7|1339.9|1339.6|1773
1588171200000|2020-04-29 14:40:00|1342.1|1341.8|1344.4|1344.1|1345.2|1344.9|1342.1|1341.8|1257
1588171500000|2020-04-29 14:45:00|1344.3|1344|1345.2|1344.9|1345.2|1344.9|1342.3|1342|1414
1588171800000|2020-04-29 14:50:00|1345.1|1344.8|1351.7|1351.4|1351.8|1351.5|1345.1|1344.8|3331
1588172100000|2020-04-29 14:55:00|1351.1|1350.8|1348.5|1348.2|1353.2|1352.9|1347.9|1347.6|2258
1588172400000|2020-04-29 15:00:00|1348.4|1348.1|1347.6|1347.3|1351.1|1350.8|1345.2|1344.9|1496
1588172700000|2020-04-29 15:05:00|1347.4|1347.1|1347.9|1347.6|1350.1|1349.8|1345.7|1345.4|1786
1588173000000|2020-04-29 15:10:00|1347.8|1347.5|1349.9|1349.6|1351.9|1351.6|1347.1|1346.8|2128
1588173300000|2020-04-29 15:15:00|1349.8|1349.5|1353|1352.7|1353.2|1352.9|1349.3|1349|1389
1588173600000|2020-04-29 15:20:00|1352.9|1352.6|1355.4|1355.1|1355.8|1355.5|1352.1|1351.8|2847
1588173900000|2020-04-29 15:25:00|1355.3|1355|1355.3|1355|1356|1355.7|1354.2|1353.9|1327
1588174200000|2020-04-29 15:30:00|1355|1354.7|1353.7|1353.4|1355.4|1355.1|1351.8|1351.5|2011
1588174500000|2020-04-29 15:35:00|1353.6|1353.3|1352.3|1352|1353.8|1353.5|1351.8|1351.5|1619
1588174800000|2020-04-29 15:40:00|1352.4|1352.1|1351.8|1351.5|1353.9|1353.6|1351.3|1351|1437
1588175100000|2020-04-29 15:45:00|1351.7|1351.4|1352.3|1352|1355|1354.7|1351.6|1351.3|2000
1588175400000|2020-04-29 15:50:00|1352.2|1351.9|1357.7|1357.4|1358.2|1357.9|1351.6|1351.3|2973
1588175700000|2020-04-29 15:55:00|1357.6|1357.3|1359.3|1359|1360.6|1360.3|1357.5|1357.2|2497
1588176000000|2020-04-29 16:00:00|1359.2|1358.9|1363|1362.7|1363.2|1362.9|1359.2|1358.9|2865
1588176300000|2020-04-29 16:05:00|1363.1|1362.8|1362.9|1362.6|1365.1|1364.8|1362.5|1362.2|2208
1588176600000|2020-04-29 16:10:00|1362.8|1362.5|1364.3|1364|1364.8|1364.5|1360.1|1359.8|2063
1588176900000|2020-04-29 16:15:00|1364.2|1363.9|1363.7|1363.4|1366.7|1366.4|1362.8|1362.5|2914
1588177200000|2020-04-29 16:20:00|1363.6|1363.3|1365.2|1364.9|1365.9|1365.6|1363.3|1363|2452
1588177500000|2020-04-29 16:25:00|1365.1|1364.8|1362|1361.7|1365.1|1364.8|1361.6|1361.3|1453
1588177800000|2020-04-29 16:30:00|1362.1|1361.8|1361|1360.7|1363.9|1363.6|1360.7|1360.4|1266
1588178100000|2020-04-29 16:35:00|1360.8|1360.5|1363.9|1363.6|1364.3|1364|1360.4|1360.1|1698
1588178400000|2020-04-29 16:40:00|1364.1|1363.8|1363.9|1363.6|1365.2|1364.9|1363.5|1363.2|1617
1588178700000|2020-04-29 16:45:00|1364.2|1363.9|1367.7|1367.4|1367.7|1367.4|1363.4|1363.1|1788
1588179000000|2020-04-29 16:50:00|1367.8|1367.5|1369.3|1369|1369.4|1369.1|1367.2|1366.9|2085
1588179300000|2020-04-29 16:55:00|1369|1368.7|1369|1368.7|1371.5|1371.2|1368.8|1368.5|2622
1588179600000|2020-04-29 17:00:00|1369.2|1368.9|1369.5|1369.2|1369.9|1369.6|1368.5|1368.2|1937
1588179900000|2020-04-29 17:05:00|1369.6|1369.3|1371|1370.7|1371.6|1371.3|1368.7|1368.4|1470
1588180200000|2020-04-29 17:10:00|1371.1|1370.8|1372|1371.7|1372.4|1372.1|1369.6|1369.3|1341
1588180500000|2020-04-29 17:15:00|1371.9|1371.6|1371.5|1371.2|1372.7|1372.4|1370.9|1370.6|959
1588180800000|2020-04-29 17:20:00|1371.4|1371.1|1371.1|1370.8|1372.2|1371.9|1370.8|1370.5|1135
1588181100000|2020-04-29 17:25:00|1371|1370.7|1370.1|1369.8|1373.1|1372.8|1370|1369.7|1465
1588181400000|2020-04-29 17:30:00|1370.2|1369.9|1363.3|1363|1371|1370.7|1363|1362.7|2412
1588181700000|2020-04-29 17:35:00|1363.4|1363.1|1364.3|1364|1365.3|1365|1361.3|1361|2276
1588182000000|2020-04-29 17:40:00|1364.4|1364.1|1362.6|1362.3|1365.9|1365.6|1362.5|1362.2|1886
1588182300000|2020-04-29 17:45:00|1362.7|1362.4|1365.3|1365|1365.8|1365.5|1362.4|1362.1|1910
1588182600000|2020-04-29 17:50:00|1365.2|1364.9|1365.3|1365|1368.3|1368|1365.2|1364.9|1867
1588182900000|2020-04-29 17:55:00|1365.4|1365.1|1363.2|1362.9|1366.1|1365.8|1362.4|1362.1|1274
1588183200000|2020-04-29 18:00:00|1363.3|1363|1361.3|1361|1366.8|1366.5|1359.1|1358.8|4146
1588183500000|2020-04-29 18:05:00|1361.2|1360.9|1360.7|1360.4|1361.8|1361.5|1358.3|1358|2371
1588183800000|2020-04-29 18:10:00|1360.9|1360.6|1366.2|1365.9|1366.2|1365.9|1360.9|1360.6|3785
1588184100000|2020-04-29 18:15:00|1366.3|1366|1364.8|1364.5|1368.2|1367.9|1364.3|1364|2794
1588184400000|2020-04-29 18:20:00|1364.7|1364.4|1368|1367.7|1368.1|1367.8|1364.7|1364.4|1820
1588184700000|2020-04-29 18:25:00|1367.9|1367.6|1367.3|1367|1370|1369.7|1366.7|1366.4|2096
1588185000000|2020-04-29 18:30:00|1367.4|1367.1|1369.4|1369.1|1369.8|1369.5|1364.9|1364.6|1782
1588185300000|2020-04-29 18:35:00|1369.3|1369|1371.9|1371.6|1372.6|1372.3|1367.4|1367.1|2037
1588185600000|2020-04-29 18:40:00|1371.8|1371.5|1374.7|1374.4|1375|1374.7|1371.1|1370.8|2495
1588185900000|2020-04-29 18:45:00|1374.8|1374.5|1371.2|1370.9|1374.9|1374.6|1370.8|1370.5|2202
1588186200000|2020-04-29 18:50:00|1371.3|1371|1369.2|1368.9|1373.7|1373.4|1367.9|1367.6|2880
1588186500000|2020-04-29 18:55:00|1369.1|1368.8|1370.5|1370.2|1371.1|1370.8|1367.7|1367.4|1788
1588186800000|2020-04-29 19:00:00|1370.6|1370.3|1371|1370.7|1371|1370.7|1367.4|1367.1|1412
1588187100000|2020-04-29 19:05:00|1370.9|1370.6|1371.4|1371.1|1372.2|1371.9|1369.6|1369.3|1416
1588187400000|2020-04-29 19:10:00|1371.5|1371.2|1372.1|1371.8|1372.5|1372.2|1370.8|1370.5|1792
1588187700000|2020-04-29 19:15:00|1372|1371.7|1366.9|1366.6|1372.6|1372.3|1365.2|1364.9|2485
1588188000000|2020-04-29 19:20:00|1367.1|1366.8|1367.6|1367.3|1368.3|1368|1366|1365.7|1264
1588188300000|2020-04-29 19:25:00|1367.7|1367.4|1367.4|1367.1|1369|1368.7|1365.9|1365.6|1559
1588188600000|2020-04-29 19:30:00|1367.5|1367.2|1367.2|1366.9|1368|1367.7|1364.3|1364|1755
1588188900000|2020-04-29 19:35:00|1367|1366.7|1367.1|1366.8|1368|1367.7|1365.2|1364.9|1191
1588189200000|2020-04-29 19:40:00|1367|1366.7|1369.1|1368.8|1369.6|1369.3|1366.3|1366|1911
1588189500000|2020-04-29 19:45:00|1369.2|1368.9|1369.7|1369.4|1369.8|1369.5|1368.1|1367.8|2362
1588189800000|2020-04-29 19:50:00|1369.8|1369.5|1358.9|1358.6|1370.1|1369.8|1358.4|1358.1|4877
1588190100000|2020-04-29 19:55:00|1358.7|1358.4|1360|1359.7|1361|1360.7|1357.7|1357.4|11011
1588190400000|2020-04-29 20:00:00|1359.7|1359.4|1358.8|1358.5|1360.7|1360.4|1357.6|1357.3|4383
1588190700000|2020-04-29 20:05:00|1358.7|1358.4|1359.2|1358.9|1360.1|1359.8|1357.2|1356.9|1426
1588191000000|2020-04-29 20:10:00|1359.3|1359|1360.6|1359.8|1361.2|1360.9|1358.7|1358.4|2031
1588191300000|2020-04-29 20:15:00|1360.7|1359.9|1360.6|1359.8|1360.8|1360|1360.3|1359.5|0
1588191600000|2020-04-29 20:20:00|1360.8|1360|1362.3|1361.5|1362.4|1361.6|1360.8|1360|0
1588191900000|2020-04-29 20:25:00|1362.4|1361.6|1364.9|1364.1|1364.9|1364.1|1362.4|1361.6|0
1588192200000|2020-04-29 20:30:00|1360.2|1359.9|1364.6|1364.3|1365.5|1365.2|1360.2|1359.9|989
1588192500000|2020-04-29 20:35:00|1364.5|1364.2|1366.4|1366.1|1366.4|1366.1|1363.7|1363.4|412
1588192800000|2020-04-29 20:40:00|1366.2|1365.9|1366.2|1365.9|1368.4|1368.1|1366|1365.7|362
1588193100000|2020-04-29 20:45:00|1366.1|1365.8|1363.5|1363.2|1366.2|1365.9|1363.5|1363.2|408
1588193400000|2020-04-29 20:50:00|1363.6|1363.3|1365.4|1365.1|1365.6|1365.3|1363.3|1363|373
1588193700000|2020-04-29 20:55:00|1365.5|1365.2|1369.8|1369|1369.8|1369.3|1365.2|1364.9|378
1588194000000|2020-04-29 21:00:00|1369.7|1368.9|1368.2|1367.4|1369.9|1369.1|1368.2|1367.4|0
1588194300000|2020-04-29 21:05:00|1368.3|1367.5|1367.1|1366.3|1368.3|1367.5|1367|1366.2|0
1588194600000|2020-04-29 21:10:00|1367|1366.2|1365.6|1364.8|1367.1|1366.3|1365.6|1364.8|0
1588194900000|2020-04-29 21:15:00|1365.7|1364.9|1366.6|1365.8|1366.8|1366|1365.6|1364.8|0
1588195200000|2020-04-29 21:20:00|1366.7|1365.9|1367.3|1366.5|1367.5|1366.7|1366.7|1365.9|0
1588195500000|2020-04-29 21:25:00|1367.2|1366.4|1367.1|1366.3|1367.3|1366.5|1367|1366.2|0
1588195800000|2020-04-29 21:30:00|1367.2|1366.4|1367|1366.2|1367.2|1366.4|1366.9|1366.1|0
1588196100000|2020-04-29 21:35:00|1366.9|1366.1|1366.8|1366|1367.2|1366.4|1366.7|1365.9|0
1588196400000|2020-04-29 21:40:00|1366.7|1365.9|1366.7|1365.9|1366.8|1366|1366.5|1365.7|0
1588196700000|2020-04-29 21:45:00|1366.8|1366|1365|1364.2|1367|1366.2|1365|1364.2|0
1588197000000|2020-04-29 21:50:00|1364.9|1364.1|1364.9|1364.1|1365.1|1364.3|1364.7|1363.9|0
1588197300000|2020-04-29 21:55:00|1364.8|1364|1366.8|1366|1366.8|1366|1364.8|1364|0
1588197600000|2020-04-29 22:00:00|1369|1368.7|1367.2|1366.9|1369.1|1368.8|1365.3|1365|486
1588197900000|2020-04-29 22:05:00|1367.1|1366.8|1366.5|1366.2|1368.5|1368.2|1366.1|1365.8|122
1588198200000|2020-04-29 22:10:00|1366.6|1366.3|1367|1366.7|1367.6|1367.3|1366.1|1365.8|89
1588198500000|2020-04-29 22:15:00|1366.7|1366.4|1366.4|1366.1|1367.9|1367.6|1364.8|1364.5|116
1588198800000|2020-04-29 22:20:00|1366.3|1366|1365.7|1365.4|1367.1|1366.8|1365.4|1365.1|62
1588199100000|2020-04-29 22:25:00|1365.6|1365.3|1365.7|1365.4|1366|1365.7|1365.1|1364.8|43
1588199400000|2020-04-29 22:30:00|1365.8|1365.5|1366.3|1366|1366.8|1366.5|1365.4|1365.1|74
1588199700000|2020-04-29 22:35:00|1366.4|1366.1|1364.9|1364.6|1366.4|1366.1|1364.9|1364.6|62
1588200000000|2020-04-29 22:40:00|1365|1364.7|1366.1|1365.8|1366.1|1365.8|1364.9|1364.6|20
1588200300000|2020-04-29 22:45:00|1366.2|1365.9|1365.8|1365.5|1366.5|1366.2|1365.8|1365.5|36
1588200600000|2020-04-29 22:50:00|1365.7|1365.4|1366.6|1366.3|1366.7|1366.4|1365.5|1365.2|51
1588200900000|2020-04-29 22:55:00|1366.5|1366.2|1365.8|1365.5|1366.6|1366.3|1365.8|1365.5|43
1588201200000|2020-04-29 23:00:00|1365.7|1365.4|1364.8|1364.5|1365.7|1365.4|1363.5|1363.2|277
1588201500000|2020-04-29 23:05:00|1364.7|1364.4|1364.4|1364.1|1364.8|1364.5|1363.9|1363.6|62
1588201800000|2020-04-29 23:10:00|1364.5|1364.2|1364.6|1364.3|1364.8|1364.5|1364.1|1363.8|28
1588202100000|2020-04-29 23:15:00|1364.5|1364.2|1364.6|1364.3|1364.7|1364.4|1364.2|1363.9|25
1588202400000|2020-04-29 23:20:00|1364.5|1364.2|1365.6|1365.3|1366|1365.7|1363.9|1363.6|94
1588202700000|2020-04-29 23:25:00|1365.4|1365.1|1364.1|1363.8|1365.7|1365.4|1363.9|1363.6|114
1588203000000|2020-04-29 23:30:00|1364.3|1364|1365.4|1365.1|1365.5|1365.2|1363.8|1363.5|66
1588203300000|2020-04-29 23:35:00|1365.3|1365|1366.9|1366.6|1367.4|1367.1|1365|1364.7|96
1588203600000|2020-04-29 23:40:00|1367|1366.7|1366.3|1366|1367.1|1366.8|1366|1365.7|50
1588203900000|2020-04-29 23:45:00|1366.2|1365.9|1365.5|1365.2|1366.3|1366|1365.2|1364.9|112
1588204200000|2020-04-29 23:50:00|1365.6|1365.3|1364.4|1364.1|1365.7|1365.4|1364|1363.7|90
1588204500000|2020-04-29 23:55:00|1364.5|1364.2|1364.3|1364|1365|1364.7|1364.1|1363.8|54
1588204800000|2020-04-30 00:00:00|1364.1|1363.8|1362.5|1362.2|1364.2|1363.9|1361.2|1360.9|157
1588205100000|2020-04-30 00:05:00|1362.4|1362.1|1361.4|1361.1|1362.7|1362.4|1361.3|1361|116
1588205400000|2020-04-30 00:10:00|1361.5|1361.2|1361.7|1361.4|1362.2|1361.9|1361.3|1361|133
1588205700000|2020-04-30 00:15:00|1361.6|1361.3|1360.4|1360.1|1361.7|1361.4|1360.2|1359.9|53
1588206000000|2020-04-30 00:20:00|1360.5|1360.2|1359.8|1359.5|1361.3|1361|1359.6|1359.3|74
1588206300000|2020-04-30 00:25:00|1360|1359.7|1361.3|1361|1361.3|1361|1359.9|1359.6|84
1588206600000|2020-04-30 00:30:00|1361.2|1360.9|1359.1|1358.8|1361.5|1361.2|1359|1358.7|97
1588206900000|2020-04-30 00:35:00|1359.3|1359|1358.8|1358.5|1359.4|1359.1|1358.7|1358.4|41
1588207200000|2020-04-30 00:40:00|1358.7|1358.4|1358.2|1357.9|1358.9|1358.6|1357.4|1357.1|143
1588207500000|2020-04-30 00:45:00|1358.3|1358|1357.3|1357|1358.3|1358|1356.4|1356.1|105
1588207800000|2020-04-30 00:50:00|1357.2|1356.9|1356.4|1356.1|1357.9|1357.6|1356.3|1356|222
1588208100000|2020-04-30 00:55:00|1356.5|1356.2|1357.2|1356.9|1357.4|1357.1|1355.4|1355.1|104
1588208400000|2020-04-30 01:00:00|1357.1|1356.8|1357|1356.7|1358|1357.7|1356.5|1356.2|148
1588208700000|2020-04-30 01:05:00|1356.9|1356.6|1358.2|1357.9|1358.5|1358.2|1356.5|1356.2|124
1588209000000|2020-04-30 01:10:00|1358.1|1357.8|1355.5|1355.2|1358.2|1357.9|1355.5|1355.2|116
1588209300000|2020-04-30 01:15:00|1355.7|1355.4|1356.4|1356.1|1357|1356.7|1355.4|1355.1|91
1588209600000|2020-04-30 01:20:00|1356.3|1356|1356.3|1356|1357.4|1357.1|1355.6|1355.3|65
1588209900000|2020-04-30 01:25:00|1356.2|1355.9|1357.9|1357.6|1358|1357.7|1356|1355.7|38
1588210200000|2020-04-30 01:30:00|1358|1357.7|1358.4|1358.1|1358.9|1358.6|1357.4|1357.1|78
1588210500000|2020-04-30 01:35:00|1358.5|1358.2|1358.2|1357.9|1358.5|1358.2|1356.7|1356.4|67
1588210800000|2020-04-30 01:40:00|1358.3|1358|1357.3|1357|1358.3|1358|1356.8|1356.5|33
1588211100000|2020-04-30 01:45:00|1357.1|1356.8|1355.2|1354.9|1357.4|1357.1|1354.8|1354.5|125
1588211400000|2020-04-30 01:50:00|1355.3|1355|1356.3|1356|1356.3|1356|1355|1354.7|61
1588211700000|2020-04-30 01:55:00|1356.4|1356.1|1356.9|1356.6|1357.2|1356.9|1356.2|1355.9|45
1588212000000|2020-04-30 02:00:00|1356.8|1356.5|1357.7|1357.4|1358.2|1357.9|1356.3|1356|66
1588212300000|2020-04-30 02:05:00|1357.8|1357.5|1359.9|1359.6|1359.9|1359.6|1357.4|1357.1|77
1588212600000|2020-04-30 02:10:00|1359.8|1359.5|1359.6|1359.3|1360.2|1359.9|1358.9|1358.6|70
1588212900000|2020-04-30 02:15:00|1359.5|1359.2|1360.5|1360.2|1360.5|1360.2|1359.5|1359.2|61
1588213200000|2020-04-30 02:20:00|1360.4|1360.1|1360|1359.7|1360.6|1360.3|1359.7|1359.4|15
1588213500000|2020-04-30 02:25:00|1360.1|1359.8|1360.5|1360.2|1360.6|1360.3|1359.9|1359.6|22
1588213800000|2020-04-30 02:30:00|1360.4|1360.1|1360.1|1359.8|1360.6|1360.3|1359.7|1359.4|23
1588214100000|2020-04-30 02:35:00|1360|1359.7|1361.1|1360.8|1361.3|1361|1359.9|1359.6|44
1588214400000|2020-04-30 02:40:00|1361.3|1361|1361.4|1361.1|1362.1|1361.8|1361|1360.7|73
1588214700000|2020-04-30 02:45:00|1361.5|1361.2|1361.8|1361.5|1362.1|1361.8|1361|1360.7|108
1588215000000|2020-04-30 02:50:00|1361.7|1361.4|1361.6|1361.3|1361.9|1361.6|1361.2|1360.9|35
1588215300000|2020-04-30 02:55:00|1361.5|1361.2|1361.4|1361.1|1361.6|1361.3|1361.1|1360.8|35
1588215600000|2020-04-30 03:00:00|1361.3|1361|1360.7|1360.4|1361.3|1361|1360.5|1360.2|32
1588215900000|2020-04-30 03:05:00|1360.6|1360.3|1360.7|1360.4|1360.9|1360.6|1360.3|1360|65
1588216200000|2020-04-30 03:10:00|1360.8|1360.5|1361.1|1360.8|1361.3|1361|1360.4|1360.1|36
1588216500000|2020-04-30 03:15:00|1361.2|1360.9|1360.9|1360.6|1361.5|1361.2|1360.4|1360.1|53
1588216800000|2020-04-30 03:20:00|1361.1|1360.8|1361.4|1361.1|1361.5|1361.2|1360.4|1360.1|35
1588217100000|2020-04-30 03:25:00|1361.3|1361|1364.7|1364.4|1364.7|1364.4|1361|1360.7|220
1588217400000|2020-04-30 03:30:00|1364.8|1364.5|1364.5|1364.2|1365.2|1364.9|1363.8|1363.5|135
1588217700000|2020-04-30 03:35:00|1364.4|1364.1|1364.9|1364.6|1364.9|1364.6|1363.8|1363.5|73
1588218000000|2020-04-30 03:40:00|1364.8|1364.5|1366|1365.7|1366.2|1365.9|1364.8|1364.5|73
1588218300000|2020-04-30 03:45:00|1366.1|1365.8|1366.4|1366.1|1367.1|1366.8|1365.7|1365.4|77
1588218600000|2020-04-30 03:50:00|1366.2|1365.9|1367.1|1366.8|1368.2|1367.9|1365.8|1365.5|120
1588218900000|2020-04-30 03:55:00|1367|1366.7|1367.3|1367|1367.8|1367.5|1366.6|1366.3|116
1588219200000|2020-04-30 04:00:00|1367.2|1366.9|1367.5|1367.2|1367.5|1367.2|1365.9|1365.6|94
1588219500000|2020-04-30 04:05:00|1367.4|1367.1|1367.8|1367.5|1367.8|1367.5|1366.3|1366|69
1588219800000|2020-04-30 04:10:00|1367.7|1367.4|1367.9|1367.6|1368|1367.7|1367.2|1366.9|41
1588220100000|2020-04-30 04:15:00|1367.8|1367.5|1367.1|1366.8|1368.4|1368.1|1366.9|1366.6|76
1588220400000|2020-04-30 04:20:00|1367|1366.7|1367.4|1367.1|1368.4|1368.1|1366.9|1366.6|49
1588220700000|2020-04-30 04:25:00|1367.3|1367|1371.3|1371|1371.8|1371.5|1367.1|1366.8|388
1588221000000|2020-04-30 04:30:00|1371.2|1370.9|1371.3|1371|1371.7|1371.4|1369.8|1369.5|244
1588221300000|2020-04-30 04:35:00|1371.4|1371.1|1369.7|1369.4|1371.5|1371.2|1369.7|1369.4|110
1588221600000|2020-04-30 04:40:00|1369.8|1369.5|1370.9|1370.6|1371.1|1370.8|1369.6|1369.3|109
1588221900000|2020-04-30 04:45:00|1370.7|1370.4|1370.4|1370.1|1371.1|1370.8|1369.6|1369.3|75
1588222200000|2020-04-30 04:50:00|1370.5|1370.2|1369.8|1369.5|1370.8|1370.5|1368.9|1368.6|97
1588222500000|2020-04-30 04:55:00|1370|1369.7|1371|1370.7|1371.3|1371|1369.6|1369.3|140
1588222800000|2020-04-30 05:00:00|1370.9|1370.6|1370.4|1370.1|1371.2|1370.9|1370.2|1369.9|82
1588223100000|2020-04-30 05:05:00|1370.5|1370.2|1370.8|1370.5|1371.2|1370.9|1369.4|1369.1|75
1588223400000|2020-04-30 05:10:00|1370.9|1370.6|1370.9|1370.6|1371.2|1370.9|1370.3|1370|55
1588223700000|2020-04-30 05:15:00|1371|1370.7|1370.1|1369.8|1371.1|1370.8|1369.8|1369.5|77
1588224000000|2020-04-30 05:20:00|1369.9|1369.6|1369.9|1369.6|1370.6|1370.3|1369.5|1369.2|61
1588224300000|2020-04-30 05:25:00|1369.8|1369.5|1368.6|1368.3|1370|1369.7|1368.1|1367.8|69
1588224600000|2020-04-30 05:30:00|1368.4|1368.1|1368.5|1368.2|1370.1|1369.8|1368.1|1367.8|93
1588224900000|2020-04-30 05:35:00|1368.4|1368.1|1369.8|1369.5|1369.9|1369.6|1368.2|1367.9|56
1588225200000|2020-04-30 05:40:00|1369.7|1369.4|1369.6|1369.3|1370|1369.7|1369.1|1368.8|61
1588225500000|2020-04-30 05:45:00|1369.5|1369.2|1369|1368.7|1369.6|1369.3|1368.4|1368.1|89
1588225800000|2020-04-30 05:50:00|1368.9|1368.6|1368.8|1368.5|1369.6|1369.3|1368.3|1368|43
1588226100000|2020-04-30 05:55:00|1368.9|1368.6|1367.5|1367.2|1371.2|1370.9|1367.5|1367.2|98
1588226400000|2020-04-30 06:00:00|1367.8|1367.5|1366.1|1365.8|1367.8|1367.5|1364|1363.7|245
1588226700000|2020-04-30 06:05:00|1366|1365.7|1363.2|1362.9|1366.6|1366.3|1363|1362.7|107
1588227000000|2020-04-30 06:10:00|1363.1|1362.8|1363.1|1362.8|1365.2|1364.9|1362.6|1362.3|78
1588227300000|2020-04-30 06:15:00|1363.3|1363|1364.1|1363.8|1364.3|1364|1362.9|1362.6|63
1588227600000|2020-04-30 06:20:00|1364.2|1363.9|1365.1|1364.8|1365.1|1364.8|1363.2|1362.9|72
1588227900000|2020-04-30 06:25:00|1365|1364.7|1365|1364.7|1365.3|1365|1363.7|1363.4|48
1588228200000|2020-04-30 06:30:00|1365.1|1364.8|1364.6|1364.3|1366.1|1365.8|1364.2|1363.9|109
1588228500000|2020-04-30 06:35:00|1364.4|1364.1|1363.2|1362.9|1365.3|1365|1363.1|1362.8|166
1588228800000|2020-04-30 06:40:00|1363.1|1362.8|1364|1363.7|1364.9|1364.6|1363|1362.7|204
1588229100000|2020-04-30 06:45:00|1363.9|1363.6|1364.8|1364.5|1365.3|1365|1362.6|1362.3|93
1588229400000|2020-04-30 06:50:00|1365|1364.7|1364.9|1364.6|1365.8|1365.5|1363.9|1363.6|50
1588229700000|2020-04-30 06:55:00|1364.8|1364.5|1366.2|1365.9|1366.9|1366.6|1364.5|1364.2|47
1588230000000|2020-04-30 07:00:00|1365.7|1365.4|1364.2|1363.9|1365.8|1365.5|1362.4|1362.1|276
1588230300000|2020-04-30 07:05:00|1364.3|1364|1366.8|1366.5|1369.3|1369|1364.3|1364|453
1588230600000|2020-04-30 07:10:00|1366.9|1366.6|1367.3|1367|1367.6|1367.3|1365.5|1365.2|152
1588230900000|2020-04-30 07:15:00|1367.4|1367.1|1364.3|1364|1368.4|1368.1|1363.3|1363|195
1588231200000|2020-04-30 07:20:00|1364.5|1364.2|1362.5|1362.2|1364.9|1364.6|1361.4|1361.1|325
1588231500000|2020-04-30 07:25:00|1362.4|1362.1|1360.6|1360.3|1362.7|1362.4|1360.6|1360.3|159
1588231800000|2020-04-30 07:30:00|1360.5|1360.2|1362.9|1362.6|1363.3|1363|1360.3|1360|348
1588232100000|2020-04-30 07:35:00|1363|1362.7|1361.8|1361.5|1363.4|1363.1|1361.2|1360.9|198
1588232400000|2020-04-30 07:40:00|1361.9|1361.6|1363.9|1363.6|1364.6|1364.3|1359.9|1359.6|196
1588232700000|2020-04-30 07:45:00|1364|1363.7|1365.2|1364.9|1365.6|1365.3|1363.5|1363.2|130
1588233000000|2020-04-30 07:50:00|1365.1|1364.8|1362.7|1362.4|1365.9|1365.6|1362.3|1362|211
1588233300000|2020-04-30 07:55:00|1362.6|1362.3|1358.5|1358.2|1362.6|1362.3|1357.6|1357.3|897
1588233600000|2020-04-30 08:00:00|1358.7|1358.4|1358.7|1358.4|1360|1359.7|1357.8|1357.5|164
1588233900000|2020-04-30 08:05:00|1358.6|1358.3|1357.7|1357.4|1359|1358.7|1357.4|1357.1|139
1588234200000|2020-04-30 08:10:00|1357.6|1357.3|1358.8|1358.5|1359.5|1359.2|1357.6|1357.3|294
1588234500000|2020-04-30 08:15:00|1358.6|1358.3|1359.1|1358.8|1360.2|1359.9|1358.3|1358|107
1588234800000|2020-04-30 08:20:00|1359.2|1358.9|1357.1|1356.8|1359.2|1358.9|1356.7|1356.4|86
1588235100000|2020-04-30 08:25:00|1357|1356.7|1358.5|1358.2|1358.8|1358.5|1356.7|1356.4|83
1588235400000|2020-04-30 08:30:00|1358.6|1358.3|1361.5|1361.2|1364|1363.7|1358.5|1358.2|229
1588235700000|2020-04-30 08:35:00|1361.7|1361.4|1360.7|1360.4|1361.8|1361.5|1360.5|1360.2|71
1588236000000|2020-04-30 08:40:00|1360.8|1360.5|1360.9|1360.6|1361.4|1361.1|1360|1359.7|51
1588236300000|2020-04-30 08:45:00|1361.1|1360.8|1361.5|1361.2|1361.7|1361.4|1360.6|1360.3|93
1588236600000|2020-04-30 08:50:00|1361.6|1361.3|1360|1359.7|1362.1|1361.8|1359.4|1359.1|159
1588236900000|2020-04-30 08:55:00|1360.1|1359.8|1357.5|1357.2|1360.3|1360|1357|1356.7|162
1588237200000|2020-04-30 09:00:00|1357.6|1357.3|1357.8|1357.5|1358.5|1358.2|1356.7|1356.4|120
1588237500000|2020-04-30 09:05:00|1357.7|1357.4|1357.3|1357|1357.8|1357.5|1356.4|1356.1|51
1588237800000|2020-04-30 09:10:00|1357.4|1357.1|1359.2|1358.9|1359.4|1359.1|1357.3|1357|180
1588238100000|2020-04-30 09:15:00|1359.3|1359|1359.2|1358.9|1360.7|1360.4|1358.5|1358.2|80
1588238400000|2020-04-30 09:20:00|1359.3|1359|1358.9|1358.6|1359.7|1359.4|1358.3|1358|40
1588238700000|2020-04-30 09:25:00|1359|1358.7|1359.8|1359.5|1360.1|1359.8|1358.4|1358.1|38
1588239000000|2020-04-30 09:30:00|1359.9|1359.6|1359.9|1359.6|1360.2|1359.9|1358.2|1357.9|70
1588239300000|2020-04-30 09:35:00|1359.8|1359.5|1359.3|1359|1360|1359.7|1358.3|1358|66
1588239600000|2020-04-30 09:40:00|1358.9|1358.6|1359.9|1359.6|1360.2|1359.9|1358.7|1358.4|78
1588239900000|2020-04-30 09:45:00|1359.8|1359.5|1360.7|1360.4|1361.1|1360.8|1359.3|1359|121
1588240200000|2020-04-30 09:50:00|1360.6|1360.3|1359.1|1358.8|1360.6|1360.3|1359|1358.7|103
1588240500000|2020-04-30 09:55:00|1359.2|1358.9|1360.7|1360.4|1360.8|1360.5|1358.8|1358.5|206
1588240800000|2020-04-30 10:00:00|1360.8|1360.5|1361|1360.7|1362.2|1361.9|1360.8|1360.5|99
1588241100000|2020-04-30 10:05:00|1360.9|1360.6|1359|1358.7|1361.1|1360.8|1358.6|1358.3|148
1588241400000|2020-04-30 10:10:00|1359.1|1358.8|1357.8|1357.5|1359.3|1359|1357.5|1357.2|128
1588241700000|2020-04-30 10:15:00|1357.9|1357.6|1355.7|1355.4|1357.9|1357.6|1354.4|1354.1|300
1588242000000|2020-04-30 10:20:00|1355.6|1355.3|1356.8|1356.5|1357.1|1356.8|1354.7|1354.4|229
1588242300000|2020-04-30 10:25:00|1356.9|1356.6|1354|1353.7|1356.9|1356.6|1353.7|1353.4|309
1588242600000|2020-04-30 10:30:00|1353.9|1353.6|1350.6|1350.3|1354|1353.7|1349.5|1349.2|644
1588242900000|2020-04-30 10:35:00|1350.7|1350.4|1350.1|1349.8|1351.8|1351.5|1350.1|1349.8|251
1588243200000|2020-04-30 10:40:00|1350.2|1349.9|1346.7|1346.4|1350.4|1350.1|1346.5|1346.2|566
1588243500000|2020-04-30 10:45:00|1346.6|1346.3|1344.5|1344.2|1347.8|1347.5|1344.5|1344.2|408
1588243800000|2020-04-30 10:50:00|1344.6|1344.3|1341.3|1341|1344.6|1344.3|1334.2|1333.9|1571
1588244100000|2020-04-30 10:55:00|1341.1|1340.8|1343|1342.7|1343.1|1342.8|1340.6|1340.3|375
1588244400000|2020-04-30 11:00:00|1343.1|1342.8|1339.3|1339|1343.7|1343.4|1338.6|1338.3|497
1588244700000|2020-04-30 11:05:00|1339.2|1338.9|1339|1338.7|1340.3|1340|1338.3|1338|305
1588245000000|2020-04-30 11:10:00|1338.9|1338.6|1337.7|1337.4|1338.9|1338.6|1336.1|1335.8|361
1588245300000|2020-04-30 11:15:00|1337.8|1337.5|1340.7|1340.4|1341.6|1341.3|1337.6|1337.3|330
1588245600000|2020-04-30 11:20:00|1340.4|1340.1|1339.7|1339.4|1341.1|1340.8|1336.3|1336|610
1588245900000|2020-04-30 11:25:00|1339.6|1339.3|1340.7|1340.4|1341.6|1341.3|1339.1|1338.8|661
1588246200000|2020-04-30 11:30:00|1340.6|1340.3|1341.9|1341.6|1343.7|1343.4|1340.6|1340.3|261
1588246500000|2020-04-30 11:35:00|1342.1|1341.8|1342.6|1342.3|1342.7|1342.4|1340.7|1340.4|338
1588246800000|2020-04-30 11:40:00|1342.4|1342.1|1345.6|1345.3|1345.6|1345.3|1342.2|1341.9|274
1588247100000|2020-04-30 11:45:00|1345.8|1345.5|1340.5|1340.2|1346|1345.7|1338.1|1337.8|968
1588247400000|2020-04-30 11:50:00|1340.3|1340|1338.4|1338.1|1341.9|1341.6|1338|1337.7|656
1588247700000|2020-04-30 11:55:00|1338.9|1338.6|1333.9|1333.6|1339|1338.7|1331.6|1331.3|951
1588248000000|2020-04-30 12:00:00|1334|1333.7|1335.2|1334.9|1338|1337.7|1331.4|1331.1|1260
1588248300000|2020-04-30 12:05:00|1335.1|1334.8|1337.9|1337.6|1338.6|1338.3|1334.6|1334.3|318
1588248600000|2020-04-30 12:10:00|1338|1337.7|1337.2|1336.9|1340.1|1339.8|1336.1|1335.8|291
1588248900000|2020-04-30 12:15:00|1337.3|1337|1332.1|1331.8|1338.2|1337.9|1332.1|1331.8|403
1588249200000|2020-04-30 12:20:00|1332.2|1331.9|1332.8|1332.5|1334|1333.7|1331.4|1331.1|615
1588249500000|2020-04-30 12:25:00|1332.9|1332.6|1333.5|1333.2|1335.8|1335.5|1331.8|1331.5|392
1588249800000|2020-04-30 12:30:00|1333.7|1333.4|1338.5|1338.2|1340.1|1339.8|1333.2|1332.9|585
1588250100000|2020-04-30 12:35:00|1338.7|1338.4|1330.9|1330.6|1341.2|1340.9|1330.4|1330.1|879
1588250400000|2020-04-30 12:40:00|1331|1330.7|1330.6|1330.3|1334.7|1334.4|1328.5|1328.2|938
1588250700000|2020-04-30 12:45:00|1331|1330.7|1326.8|1326.5|1333.1|1332.8|1326.5|1326.2|805
1588251000000|2020-04-30 12:50:00|1327|1326.7|1327.3|1327|1328.8|1328.5|1324.4|1324.1|648
1588251300000|2020-04-30 12:55:00|1327.2|1326.9|1325.3|1325|1330.5|1330.2|1325.3|1325|640
1588251600000|2020-04-30 13:00:00|1325.2|1324.9|1322.6|1322.3|1326.1|1325.8|1322.3|1322|937
1588251900000|2020-04-30 13:05:00|1322.7|1322.4|1316|1315.7|1323.6|1323.3|1315.1|1314.8|1844
1588252200000|2020-04-30 13:10:00|1315.9|1315.6|1321|1320.7|1321|1320.7|1315.6|1315.3|1447
1588252500000|2020-04-30 13:15:00|1321.1|1320.8|1318.6|1318.3|1322|1321.7|1318.2|1317.9|1200
1588252800000|2020-04-30 13:20:00|1318.7|1318.4|1320.6|1320.3|1322.9|1322.6|1317.8|1317.5|1027
1588253100000|2020-04-30 13:25:00|1320.8|1320.5|1324.5|1324.2|1324.9|1324.6|1320|1319.7|1344
1588253400000|2020-04-30 13:30:00|1325.2|1324.9|1319.4|1319.1|1327.9|1327.6|1315.8|1315.5|9790
1588253700000|2020-04-30 13:35:00|1319.5|1319.2|1320.2|1319.9|1321.5|1321.2|1314.6|1314.3|5981
1588254000000|2020-04-30 13:40:00|1319.9|1319.6|1318.3|1318|1326.3|1326|1317.7|1317.4|5143
1588254300000|2020-04-30 13:45:00|1318.2|1317.9|1313.4|1313.1|1318.9|1318.6|1312.7|1312.4|4103
1588254600000|2020-04-30 13:50:00|1313.3|1313|1321|1320.7|1321.2|1320.9|1312.2|1311.9|3005
1588254900000|2020-04-30 13:55:00|1321.1|1320.8|1322.5|1322.2|1325.2|1324.9|1319.5|1319.2|3475
1588255200000|2020-04-30 14:00:00|1322.4|1322.1|1321.2|1320.9|1329.2|1328.9|1320.7|1320.4|5365
1588255500000|2020-04-30 14:05:00|1320.9|1320.6|1322.8|1322.5|1327|1326.7|1319.2|1318.9|3117
1588255800000|2020-04-30 14:10:00|1322.7|1322.4|1328.3|1328|1329.6|1329.3|1321.2|1320.9|2029
1588256100000|2020-04-30 14:15:00|1328.4|1328.1|1327.1|1326.8|1329.5|1329.2|1323.6|1323.3|2310
1588256400000|2020-04-30 14:20:00|1327.3|1327|1325.2|1324.9|1329.2|1328.9|1323.8|1323.5|1635
1588256700000|2020-04-30 14:25:00|1325.1|1324.8|1330.1|1329.8|1331.4|1331.1|1324.8|1324.5|1889
1588257000000|2020-04-30 14:30:00|1330.2|1329.9|1332.4|1332.1|1333|1332.7|1329.2|1328.9|2032
1588257300000|2020-04-30 14:35:00|1332.5|1332.2|1334.5|1334.2|1335.7|1335.4|1331.9|1331.6|2685
1588257600000|2020-04-30 14:40:00|1334.4|1334.1|1329.2|1328.9|1336.5|1336.2|1328.3|1328|2914
1588257900000|2020-04-30 14:45:00|1329.1|1328.8|1332.3|1332|1333.5|1333.2|1328.9|1328.6|1863
1588258200000|2020-04-30 14:50:00|1332.5|1332.2|1333.8|1333.5|1335|1334.7|1332.2|1331.9|1891
1588258500000|2020-04-30 14:55:00|1333.9|1333.6|1332.1|1331.8|1335.5|1335.2|1331.4|1331.1|1475
1588258800000|2020-04-30 15:00:00|1332.3|1332|1335.1|1334.8|1336.6|1336.3|1332.1|1331.8|1254
1588259100000|2020-04-30 15:05:00|1335|1334.7|1334.5|1334.2|1335.4|1335.1|1331.7|1331.4|979
1588259400000|2020-04-30 15:10:00|1334.7|1334.4|1335.7|1335.4|1336.5|1336.2|1333.5|1333.2|994
1588259700000|2020-04-30 15:15:00|1335.6|1335.3|1330.5|1330.2|1337.6|1337.3|1330|1329.7|2128
1588260000000|2020-04-30 15:20:00|1330.7|1330.4|1327.5|1327.2|1330.7|1330.4|1327|1326.7|1964
1588260300000|2020-04-30 15:25:00|1327.4|1327.1|1327.2|1326.9|1330.5|1330.2|1327|1326.7|1297
1588260600000|2020-04-30 15:30:00|1327.3|1327|1327.3|1327|1329.3|1329|1326.1|1325.8|1510
1588260900000|2020-04-30 15:35:00|1327.2|1326.9|1328.4|1328.1|1329.5|1329.2|1326.3|1326|1407
1588261200000|2020-04-30 15:40:00|1328.3|1328|1329.7|1329.4|1330.2|1329.9|1327.5|1327.2|1053
1588261500000|2020-04-30 15:45:00|1329.6|1329.3|1324.5|1324.2|1329.9|1329.6|1324.4|1324.1|1497
1588261800000|2020-04-30 15:50:00|1324.4|1324.1|1320.7|1320.4|1325.5|1325.2|1320.7|1320.4|1619
1588262100000|2020-04-30 15:55:00|1320.6|1320.3|1318.4|1318.1|1321.5|1321.2|1317.8|1317.5|1844
1588262400000|2020-04-30 16:00:00|1318.3|1318|1311.8|1311.5|1318.4|1318.1|1311.2|1310.9|2251
1588262700000|2020-04-30 16:05:00|1311.7|1311.4|1316.2|1315.9|1316.3|1316|1310.6|1310.3|1375
1588263000000|2020-04-30 16:10:00|1316.3|1316|1317.9|1317.6|1319|1318.7|1315.2|1314.9|1746
1588263300000|2020-04-30 16:15:00|1317.5|1317.2|1316.4|1316.1|1319.6|1319.3|1315.8|1315.5|1066
1588263600000|2020-04-30 16:20:00|1316.3|1316|1316|1315.7|1317.9|1317.6|1313.5|1313.2|1056
1588263900000|2020-04-30 16:25:00|1315.9|1315.6|1316.1|1315.8|1316.2|1315.9|1314.5|1314.2|1156
1588264200000|2020-04-30 16:30:00|1316|1315.7|1311.2|1310.9|1316|1315.7|1310.8|1310.5|1385
1588264500000|2020-04-30 16:35:00|1311.4|1311.1|1315.1|1314.8|1315.2|1314.9|1310.7|1310.4|879
1588264800000|2020-04-30 16:40:00|1315.4|1315.1|1315.2|1314.9|1316.8|1316.5|1314.4|1314.1|1028
1588265100000|2020-04-30 16:45:00|1315.1|1314.8|1317.3|1317|1317.3|1317|1313.4|1313.1|915
1588265400000|2020-04-30 16:50:00|1317.2|1316.9|1318.5|1318.2|1318.7|1318.4|1316.8|1316.5|749
1588265700000|2020-04-30 16:55:00|1318.4|1318.1|1320.4|1320.1|1321.6|1321.3|1317.2|1316.9|1353
1588266000000|2020-04-30 17:00:00|1320.3|1320|1315.3|1315|1320.3|1320|1315.1|1314.8|1043
1588266300000|2020-04-30 17:05:00|1315.2|1314.9|1317.5|1317.2|1318.6|1318.3|1314.8|1314.5|851
1588266600000|2020-04-30 17:10:00|1317.4|1317.1|1319.8|1319.5|1319.8|1319.5|1316|1315.7|933
1588266900000|2020-04-30 17:15:00|1319.7|1319.4|1320.9|1320.6|1321.2|1320.9|1318.6|1318.3|1101
1588267200000|2020-04-30 17:20:00|1320.8|1320.5|1319.5|1319.2|1321.8|1321.5|1318.8|1318.5|634
1588267500000|2020-04-30 17:25:00|1319.2|1318.9|1317.5|1317.2|1319.4|1319.1|1317.4|1317.1|456
1588267800000|2020-04-30 17:30:00|1317.6|1317.3|1316.1|1315.8|1318.1|1317.8|1315.8|1315.5|931
1588268100000|2020-04-30 17:35:00|1316.3|1316|1316.3|1316|1317.9|1317.6|1315.4|1315.1|687
1588268400000|2020-04-30 17:40:00|1316.4|1316.1|1316.6|1316.3|1316.7|1316.4|1314|1313.7|939
1588268700000|2020-04-30 17:45:00|1316.7|1316.4|1313.7|1313.4|1316.7|1316.4|1313.5|1313.2|678
1588269000000|2020-04-30 17:50:00|1313.6|1313.3|1312.3|1312|1315.2|1314.9|1311.8|1311.5|1087
1588269300000|2020-04-30 17:55:00|1312.2|1311.9|1312|1311.7|1313|1312.7|1311.1|1310.8|584
1588269600000|2020-04-30 18:00:00|1312.1|1311.8|1314.1|1313.8|1315.9|1315.6|1310.7|1310.4|1234
1588269900000|2020-04-30 18:05:00|1314|1313.7|1314.2|1313.9|1315.1|1314.8|1313.2|1312.9|945
1588270200000|2020-04-30 18:10:00|1314.4|1314.1|1317.2|1316.9|1317.5|1317.2|1314.1|1313.8|901
1588270500000|2020-04-30 18:15:00|1317.1|1316.8|1314.6|1314.3|1317.2|1316.9|1314.5|1314.2|725
1588270800000|2020-04-30 18:20:00|1314.5|1314.2|1315.9|1315.6|1317.2|1316.9|1314.5|1314.2|522
1588271100000|2020-04-30 18:25:00|1316|1315.7|1317.4|1317.1|1317.7|1317.4|1315|1314.7|747
1588271400000|2020-04-30 18:30:00|1317.3|1317|1318.7|1318.4|1320.3|1320|1317.2|1316.9|1143
1588271700000|2020-04-30 18:35:00|1318.9|1318.6|1316.6|1316.3|1318.9|1318.6|1315.3|1315|993
1588272000000|2020-04-30 18:40:00|1316.5|1316.2|1316|1315.7|1317.1|1316.8|1315.2|1314.9|918
1588272300000|2020-04-30 18:45:00|1315.8|1315.5|1315.2|1314.9|1316.6|1316.3|1314.2|1313.9|803
1588272600000|2020-04-30 18:50:00|1315.1|1314.8|1315.6|1315.3|1316.3|1316|1313.7|1313.4|1052
1588272900000|2020-04-30 18:55:00|1315.8|1315.5|1315.7|1315.4|1315.9|1315.6|1312.5|1312.2|1229
1588273200000|2020-04-30 19:00:00|1315.6|1315.3|1314|1313.7|1316.2|1315.9|1313.7|1313.4|607
1588273500000|2020-04-30 19:05:00|1314.1|1313.8|1316.5|1316.2|1317.4|1317.1|1314|1313.7|1063
1588273800000|2020-04-30 19:10:00|1316.6|1316.3|1314.7|1314.4|1316.7|1316.4|1314.1|1313.8|893
1588274100000|2020-04-30 19:15:00|1314.8|1314.5|1316.7|1316.4|1318.3|1318|1314.8|1314.5|1668
1588274400000|2020-04-30 19:20:00|1316.9|1316.6|1317.1|1316.8|1318.3|1318|1315.4|1315.1|1396
1588274700000|2020-04-30 19:25:00|1317.2|1316.9|1317.3|1317|1317.6|1317.3|1316.2|1315.9|1667
1588275000000|2020-04-30 19:30:00|1317.2|1316.9|1316.8|1316.5|1318.7|1318.4|1316.7|1316.4|1455
1588275300000|2020-04-30 19:35:00|1316.9|1316.6|1315.8|1315.5|1317.2|1316.9|1314.7|1314.4|1855
1588275600000|2020-04-30 19:40:00|1315.7|1315.4|1315.1|1314.8|1315.8|1315.5|1312.9|1312.6|2192
1588275900000|2020-04-30 19:45:00|1315.3|1315|1313.1|1312.8|1316.1|1315.8|1313.1|1312.8|1803
1588276200000|2020-04-30 19:50:00|1313.2|1312.9|1319|1318.7|1319.7|1319.4|1312.7|1312.4|5329
1588276500000|2020-04-30 19:55:00|1318.8|1318.5|1308.6|1308.3|1319.1|1318.8|1307.8|1307.5|29175
1588276800000|2020-04-30 20:00:00|1308.5|1308.2|1308.2|1307.9|1310.9|1310.6|1305.4|1305.1|5906
1588277100000|2020-04-30 20:05:00|1308.3|1308|1309.5|1309.2|1309.6|1309.3|1307|1306.7|2252
1588277400000|2020-04-30 20:10:00|1309.6|1309.3|1311.6|1310.8|1311.6|1311.1|1309.4|1309.1|1683
1588277700000|2020-04-30 20:15:00|1311.5|1310.7|1311.5|1310.7|1311.7|1310.9|1310.9|1310.1|4
1588278000000|2020-04-30 20:20:00|1311.6|1310.8|1310|1309.2|1311.6|1310.8|1310|1309.2|0
1588278300000|2020-04-30 20:25:00|1309.6|1308.8|1309.5|1308.7|1309.9|1309.1|1309.2|1308.4|0
1588278600000|2020-04-30 20:30:00|1309.6|1308.8|1310.5|1310.2|1312.9|1312.6|1309.6|1308.8|541
1588278900000|2020-04-30 20:35:00|1310.4|1310.1|1307.5|1307.2|1311.6|1311.3|1307.4|1307.1|293
1588279200000|2020-04-30 20:40:00|1307.6|1307.3|1303.7|1303.4|1307.8|1307.5|1302|1301.7|545
1588279500000|2020-04-30 20:45:00|1304|1303.7|1300.1|1299.8|1305.8|1305.5|1300|1299.7|659
1588279800000|2020-04-30 20:50:00|1300|1299.7|1303.7|1303.4|1303.9|1303.6|1300|1299.7|240
1588280100000|2020-04-30 20:55:00|1303.6|1303.3|1304.8|1304|1305.1|1304.8|1302.4|1302.1|365
1588280400000|2020-04-30 21:00:00|1304.9|1304.1|1304.6|1303.8|1305.1|1304.3|1304.6|1303.8|1
1588280700000|2020-04-30 21:05:00|1304.7|1303.9|1304.6|1303.8|1304.7|1303.9|1304.4|1303.6|0
1588281000000|2020-04-30 21:10:00|1304.5|1303.7|1303.8|1303|1304.5|1303.7|1303.7|1302.9|0
1588281300000|2020-04-30 21:15:00|1303.7|1302.9|1303|1302.2|1303.7|1302.9|1303|1302.2|0
1588281600000|2020-04-30 21:20:00|1302.9|1302.1|1302.9|1302.1|1303.4|1302.6|1302.4|1301.6|0
1588281900000|2020-04-30 21:25:00|1303.1|1302.3|1301.1|1300.3|1303.1|1302.3|1301|1300.2|0
1588282200000|2020-04-30 21:30:00|1301|1300.2|1299.7|1298.9|1301.1|1300.3|1299.5|1298.7|0
1588282500000|2020-04-30 21:35:00|1299.5|1298.7|1300.5|1299.7|1300.7|1299.9|1299.4|1298.6|0
1588282800000|2020-04-30 21:40:00|1300.4|1299.6|1300.5|1299.7|1300.6|1299.8|1300.1|1299.3|0
1588283100000|2020-04-30 21:45:00|1300.4|1299.6|1300.5|1299.7|1300.8|1300|1300.2|1299.4|0
1588283400000|2020-04-30 21:50:00|1300.4|1299.6|1300.1|1299.3|1300.5|1299.7|1300.1|1299.3|0
1588283700000|2020-04-30 21:55:00|1300|1299.2|1298.1|1297.3|1300.1|1299.3|1298|1297.2|0
1588284000000|2020-04-30 22:00:00|1297.8|1297.5|1292.5|1292.2|1297.9|1297.6|1290.2|1289.9|969
1588284300000|2020-04-30 22:05:00|1292.6|1292.3|1294.2|1293.9|1294.7|1294.4|1291.8|1291.5|345
1588284600000|2020-04-30 22:10:00|1294.3|1294|1289.2|1288.9|1295.5|1295.2|1288.4|1288.1|286
1588284900000|2020-04-30 22:15:00|1289|1288.7|1290.7|1290.4|1291|1290.7|1286.5|1286.2|364
1588285200000|2020-04-30 22:20:00|1290.6|1290.3|1288.1|1287.8|1290.6|1290.3|1287.7|1287.4|152
1588285500000|2020-04-30 22:25:00|1288|1287.7|1288.3|1288|1289.3|1289|1287.9|1287.6|195
1588285800000|2020-04-30 22:30:00|1288.5|1288.2|1288.9|1288.6|1289.3|1289|1287.5|1287.2|115
1588286100000|2020-04-30 22:35:00|1289|1288.7|1290.4|1290.1|1290.6|1290.3|1288.8|1288.5|72
1588286400000|2020-04-30 22:40:00|1290.5|1290.2|1288.8|1288.5|1290.5|1290.2|1285.6|1285.3|292
1588286700000|2020-04-30 22:45:00|1288.9|1288.6|1290.4|1290.1|1291|1290.7|1288.9|1288.6|63
1588287000000|2020-04-30 22:50:00|1290.5|1290.2|1289.9|1289.6|1291.3|1291|1289.4|1289.1|72
1588287300000|2020-04-30 22:55:00|1290|1289.7|1292.4|1292.1|1292.8|1292.5|1288.5|1288.2|128
1588287600000|2020-04-30 23:00:00|1292.3|1292|1292.6|1292.3|1293.7|1293.4|1292.1|1291.8|92
1588287900000|2020-04-30 23:05:00|1292.5|1292.2|1292.5|1292.2|1294.3|1294|1292.3|1292|117
1588288200000|2020-04-30 23:10:00|1292.4|1292.1|1293.3|1293|1294|1293.7|1292|1291.7|79
1588288500000|2020-04-30 23:15:00|1293.2|1292.9|1294.5|1294.2|1294.7|1294.4|1293.2|1292.9|58
1588288800000|2020-04-30 23:20:00|1294.6|1294.3|1294.5|1294.2|1294.8|1294.5|1293.9|1293.6|20
1588289100000|2020-04-30 23:25:00|1294.4|1294.1|1292.6|1292.3|1294.5|1294.2|1292.6|1292.3|103
1588289400000|2020-04-30 23:30:00|1292.5|1292.2|1293.7|1293.4|1294.8|1294.5|1292.5|1292.2|133
1588289700000|2020-04-30 23:35:00|1293.5|1293.2|1292.9|1292.6|1293.6|1293.3|1291.5|1291.2|107
1588290000000|2020-04-30 23:40:00|1293.1|1292.8|1293|1292.7|1293.5|1293.2|1292.2|1291.9|84
1588290300000|2020-04-30 23:45:00|1293.1|1292.8|1293.3|1293|1294.2|1293.9|1293|1292.7|55
1588290600000|2020-04-30 23:50:00|1292.7|1292.4|1292.1|1291.8|1292.7|1292.4|1290.5|1290.2|136
1588290900000|2020-04-30 23:55:00|1292.3|1292|1295|1294.7|1295.7|1295.4|1292|1291.7|235
1588291200000|2020-05-01 00:00:00|1295.1|1294.8|1296.6|1296.3|1297.8|1297.5|1295.1|1294.8|185
1588291500000|2020-05-01 00:05:00|1296.5|1296.2|1295.3|1295|1297.5|1297.2|1295.3|1295|168
1588291800000|2020-05-01 00:10:00|1295.1|1294.8|1295|1294.7|1295.7|1295.4|1293.4|1293.1|105
1588292100000|2020-05-01 00:15:00|1294.9|1294.6|1293.2|1292.9|1294.9|1294.6|1292|1291.7|196
1588292400000|2020-05-01 00:20:00|1293.3|1293|1294.1|1293.8|1294.8|1294.5|1292.4|1292.1|45
1588292700000|2020-05-01 00:25:00|1293.9|1293.6|1292.6|1292.3|1294.9|1294.6|1292.3|1292|36
1588293000000|2020-05-01 00:30:00|1292.4|1292.1|1293.2|1292.9|1293.3|1293|1290.7|1290.4|158
1588293300000|2020-05-01 00:35:00|1293.1|1292.8|1293.7|1293.4|1293.9|1293.6|1292.8|1292.5|58
1588293600000|2020-05-01 00:40:00|1293.5|1293.2|1295.7|1295.4|1296.3|1296|1293.2|1292.9|71
1588293900000|2020-05-01 00:45:00|1295.8|1295.5|1295.9|1295.6|1296.2|1295.9|1295|1294.7|40
1588294200000|2020-05-01 00:50:00|1295.8|1295.5|1296.8|1296.5|1296.9|1296.6|1295.7|1295.4|22
1588294500000|2020-05-01 00:55:00|1296.6|1296.3|1296.8|1296.5|1297.2|1296.9|1296|1295.7|11
1588294800000|2020-05-01 01:00:00|1296.7|1296.4|1297.6|1297.3|1298.3|1298|1296.1|1295.8|43
1588295100000|2020-05-01 01:05:00|1297.7|1297.4|1296.7|1296.4|1298|1297.7|1296.7|1296.4|42
1588295400000|2020-05-01 01:10:00|1296.8|1296.5|1293.8|1293.5|1296.8|1296.5|1293.7|1293.4|194
1588295700000|2020-05-01 01:15:00|1293.7|1293.4|1295.1|1294.8|1296|1295.7|1293.5|1293.2|40
1588296000000|2020-05-01 01:20:00|1295|1294.7|1294.8|1294.5|1296.1|1295.8|1294.8|1294.5|33
1588296300000|2020-05-01 01:25:00|1294.7|1294.4|1293.2|1292.9|1294.8|1294.5|1293.2|1292.9|43
1588296600000|2020-05-01 01:30:00|1293|1292.7|1293.4|1293.1|1293.9|1293.6|1292.2|1291.9|54
1588296900000|2020-05-01 01:35:00|1293.3|1293|1292.7|1292.4|1293.8|1293.5|1292|1291.7|23
1588297200000|2020-05-01 01:40:00|1292.5|1292.2|1293.2|1292.9|1293.3|1293|1292|1291.7|21
1588297500000|2020-05-01 01:45:00|1293|1292.7|1292.3|1292|1293.7|1293.4|1291.4|1291.1|237
1588297800000|2020-05-01 01:50:00|1292.2|1291.9|1294.4|1294.1|1294.5|1294.2|1292|1291.7|148
1588298100000|2020-05-01 01:55:00|1294.3|1294|1295.3|1295|1296.5|1296.2|1294.3|1294|99
1588298400000|2020-05-01 02:00:00|1295.5|1295.2|1296.8|1296.5|1296.9|1296.6|1294.3|1294|152
1588298700000|2020-05-01 02:05:00|1296.7|1296.4|1295.3|1295|1297|1296.7|1294.5|1294.2|105
1588299000000|2020-05-01 02:10:00|1295.4|1295.1|1292.4|1292.1|1295.4|1295.1|1292.4|1292.1|127
1588299300000|2020-05-01 02:15:00|1292.6|1292.3|1293.4|1293.1|1293.8|1293.5|1292.2|1291.9|36
1588299600000|2020-05-01 02:20:00|1293.3|1293|1292.5|1292.2|1294.2|1293.9|1292.3|1292|96
1588299900000|2020-05-01 02:25:00|1292.6|1292.3|1290.2|1289.9|1292.6|1292.3|1289.3|1289|174
1588300200000|2020-05-01 02:30:00|1290.1|1289.8|1291.3|1291|1291.5|1291.2|1289.9|1289.6|31
1588300500000|2020-05-01 02:35:00|1291.4|1291.1|1290.9|1290.6|1292.1|1291.8|1290.6|1290.3|67
1588300800000|2020-05-01 02:40:00|1291|1290.7|1289|1288.7|1291|1290.7|1288.9|1288.6|63
1588301100000|2020-05-01 02:45:00|1289.1|1288.8|1289.4|1289.1|1289.6|1289.3|1288.2|1287.9|43
1588301400000|2020-05-01 02:50:00|1289.5|1289.2|1289.6|1289.3|1290.5|1290.2|1289.2|1288.9|26
1588301700000|2020-05-01 02:55:00|1289.7|1289.4|1288.5|1288.2|1290|1289.7|1288.4|1288.1|35
1588302000000|2020-05-01 03:00:00|1288.4|1288.1|1287.1|1286.8|1289.1|1288.8|1286.8|1286.5|54
1588302300000|2020-05-01 03:05:00|1287.2|1286.9|1286.5|1286.2|1287.2|1286.9|1285.4|1285.1|103
1588302600000|2020-05-01 03:10:00|1286.8|1286.5|1285.6|1285.3|1286.9|1286.6|1285.3|1285|44
1588302900000|2020-05-01 03:15:00|1285.7|1285.4|1287.2|1286.9|1287.9|1287.6|1285.7|1285.4|22
1588303200000|2020-05-01 03:20:00|1287.3|1287|1288|1287.7|1288|1287.7|1286.7|1286.4|12
1588303500000|2020-05-01 03:25:00|1288.4|1288.1|1289.2|1288.9|1289.3|1289|1288.2|1287.9|25
1588303800000|2020-05-01 03:30:00|1289.1|1288.8|1289.3|1289|1289.6|1289.3|1288|1287.7|29
1588304100000|2020-05-01 03:35:00|1289.4|1289.1|1290.5|1290.2|1290.8|1290.5|1289.3|1289|27
1588304400000|2020-05-01 03:40:00|1290.4|1290.1|1289|1288.7|1290.5|1290.2|1288.8|1288.5|43
1588304700000|2020-05-01 03:45:00|1288.9|1288.6|1289.8|1289.5|1290.1|1289.8|1288.8|1288.5|27
1588305000000|2020-05-01 03:50:00|1289.9|1289.6|1289.9|1289.6|1290.2|1289.9|1289.6|1289.3|17
1588305300000|2020-05-01 03:55:00|1290|1289.7|1288.7|1288.4|1290.2|1289.9|1288.1|1287.8|12
1588305600000|2020-05-01 04:00:00|1288.8|1288.5|1289.2|1288.9|1289.5|1289.2|1288.4|1288.1|18
1588305900000|2020-05-01 04:05:00|1289.1|1288.8|1290.4|1290.1|1290.5|1290.2|1289|1288.7|13
1588306200000|2020-05-01 04:10:00|1290.3|1290|1289.2|1288.9|1290.6|1290.3|1288.9|1288.6|30
1588306500000|2020-05-01 04:15:00|1289.1|1288.8|1290.6|1290.3|1290.6|1290.3|1288.9|1288.6|7
1588306800000|2020-05-01 04:20:00|1290.5|1290.2|1291.1|1290.8|1291.3|1291|1290.5|1290.2|15
1588307100000|2020-05-01 04:25:00|1291|1290.7|1291.7|1291.4|1291.8|1291.5|1290.8|1290.5|47
1588307400000|2020-05-01 04:30:00|1291.5|1291.2|1291.9|1291.6|1292.6|1292.3|1291.5|1291.2|50
1588307700000|2020-05-01 04:35:00|1291.8|1291.5|1291.9|1291.6|1292.8|1292.5|1291.4|1291.1|20
1588308000000|2020-05-01 04:40:00|1291.8|1291.5|1291.4|1291.1|1291.9|1291.6|1291.1|1290.8|18
1588308300000|2020-05-01 04:45:00|1291.5|1291.2|1291.6|1291.3|1291.9|1291.6|1290.9|1290.6|37
1588308600000|2020-05-01 04:50:00|1291.5|1291.2|1290|1289.7|1291.6|1291.3|1289.9|1289.6|19
1588308900000|2020-05-01 04:55:00|1290.1|1289.8|1290.5|1290.2|1291|1290.7|1289.9|1289.6|20
1588309200000|2020-05-01 05:00:00|1290.4|1290.1|1289.2|1288.9|1290.4|1290.1|1289.1|1288.8|21
1588309500000|2020-05-01 05:05:00|1289.1|1288.8|1288.6|1288.3|1289.4|1289.1|1288.2|1287.9|26
1588309800000|2020-05-01 05:10:00|1288.5|1288.2|1289.2|1288.9|1289.2|1288.9|1287.7|1287.4|23
1588310100000|2020-05-01 05:15:00|1289.1|1288.8|1288.7|1288.4|1289.3|1289|1288.3|1288|37
1588310400000|2020-05-01 05:20:00|1288.6|1288.3|1290|1289.7|1290.3|1290|1288.6|1288.3|15
1588310700000|2020-05-01 05:25:00|1289.9|1289.6|1290.5|1290.2|1290.7|1290.4|1289.8|1289.5|41
1588311000000|2020-05-01 05:30:00|1290.4|1290.1|1289|1288.7|1290.7|1290.4|1288.9|1288.6|12
1588311300000|2020-05-01 05:35:00|1289.1|1288.8|1286.3|1286|1289.1|1288.8|1285.7|1285.4|41
1588311600000|2020-05-01 05:40:00|1286.2|1285.9|1284.9|1284.6|1286.6|1286.3|1283.5|1283.2|74
1588311900000|2020-05-01 05:45:00|1284.8|1284.5|1285.3|1285|1285.9|1285.6|1284.4|1284.1|45
1588312200000|2020-05-01 05:50:00|1285.2|1284.9|1286.8|1286.5|1287.1|1286.8|1285.2|1284.9|32
1588312500000|2020-05-01 05:55:00|1286.7|1286.4|1289|1288.7|1289.1|1288.8|1286.7|1286.4|53
1588312800000|2020-05-01 06:00:00|1288.8|1288.5|1284.7|1284.4|1288.8|1288.5|1284.7|1284.4|75
1588313100000|2020-05-01 06:05:00|1284.8|1284.5|1283.8|1283.5|1285.7|1285.4|1282.7|1282.4|151
1588313400000|2020-05-01 06:10:00|1283.9|1283.6|1285|1284.7|1285.7|1285.4|1283.9|1283.6|52
1588313700000|2020-05-01 06:15:00|1285.1|1284.8|1283.7|1283.4|1285.8|1285.5|1283.7|1283.4|21
1588314000000|2020-05-01 06:20:00|1283.6|1283.3|1283.1|1282.8|1283.7|1283.4|1282.6|1282.3|67
1588314300000|2020-05-01 06:25:00|1283.2|1282.9|1282.1|1281.8|1283.7|1283.4|1282.1|1281.8|56
1588314600000|2020-05-01 06:30:00|1281.9|1281.6|1283.4|1283.1|1283.8|1283.5|1281.6|1281.3|47
1588314900000|2020-05-01 06:35:00|1283.3|1283|1281.9|1281.6|1283.4|1283.1|1281.6|1281.3|74
1588315200000|2020-05-01 06:40:00|1282.1|1281.8|1279.5|1279.2|1282.5|1282.2|1279.5|1279.2|67
1588315500000|2020-05-01 06:45:00|1279.6|1279.3|1278.2|1277.9|1280.6|1280.3|1278|1277.7|178
1588315800000|2020-05-01 06:50:00|1278.3|1278|1276.5|1276.2|1279|1278.7|1276.2|1275.9|120
1588316100000|2020-05-01 06:55:00|1276.4|1276.1|1276.8|1276.5|1277|1276.7|1275|1274.7|127
1588316400000|2020-05-01 07:00:00|1276.6|1276.3|1277.3|1277|1279.3|1279|1276.6|1276.3|135
1588316700000|2020-05-01 07:05:00|1277.4|1277.1|1279|1278.7|1279.5|1279.2|1277.3|1277|47
1588317000000|2020-05-01 07:10:00|1279.1|1278.8|1276|1275.7|1279.2|1278.9|1275.7|1275.4|147
1588317300000|2020-05-01 07:15:00|1275.5|1275.2|1274.2|1273.9|1277.3|1277|1273.4|1273.1|165
1588317600000|2020-05-01 07:20:00|1274.1|1273.8|1271.9|1271.6|1275.1|1274.8|1271.2|1270.9|167
1588317900000|2020-05-01 07:25:00|1271.8|1271.5|1272.9|1272.6|1273.3|1273|1271.3|1271|99
1588318200000|2020-05-01 07:30:00|1272.8|1272.5|1270.1|1269.8|1273.1|1272.8|1270|1269.7|69
1588318500000|2020-05-01 07:35:00|1269.9|1269.6|1270.2|1269.9|1271.1|1270.8|1269.5|1269.2|102
1588318800000|2020-05-01 07:40:00|1270.3|1270|1271.6|1271.3|1272.5|1272.2|1270.2|1269.9|110
1588319100000|2020-05-01 07:45:00|1271.2|1270.9|1271.6|1271.3|1273.1|1272.8|1271.2|1270.9|122
1588319400000|2020-05-01 07:50:00|1271.8|1271.5|1272.6|1272.3|1272.8|1272.5|1271.2|1270.9|86
1588319700000|2020-05-01 07:55:00|1272.5|1272.2|1274.1|1273.8|1275.2|1274.9|1272.4|1272.1|91
1588320000000|2020-05-01 08:00:00|1274.5|1274.2|1270.9|1270.6|1274.7|1274.4|1270.9|1270.6|118
1588320300000|2020-05-01 08:05:00|1270.8|1270.5|1271.9|1271.6|1272|1271.7|1268.9|1268.6|211
1588320600000|2020-05-01 08:10:00|1272|1271.7|1273.7|1273.4|1273.8|1273.5|1271.1|1270.8|103
1588320900000|2020-05-01 08:15:00|1273.6|1273.3|1274.4|1274.1|1275|1274.7|1273.1|1272.8|68
1588321200000|2020-05-01 08:20:00|1274.2|1273.9|1274.6|1274.3|1276|1275.7|1274|1273.7|73
1588321500000|2020-05-01 08:25:00|1274.5|1274.2|1275.3|1275|1276.3|1276|1274.4|1274.1|68
1588321800000|2020-05-01 08:30:00|1275.4|1275.1|1275.7|1275.4|1276.5|1276.2|1275|1274.7|45
1588322100000|2020-05-01 08:35:00|1275.6|1275.3|1276.6|1276.3|1277.8|1277.5|1275.1|1274.8|88
1588322400000|2020-05-01 08:40:00|1276.5|1276.2|1274.5|1274.2|1276.5|1276.2|1273|1272.7|78
1588322700000|2020-05-01 08:45:00|1274.4|1274.1|1275.3|1275|1275.3|1275|1272.8|1272.5|57
1588323000000|2020-05-01 08:50:00|1275.2|1274.9|1275.7|1275.4|1277.1|1276.8|1275.1|1274.8|87
1588323300000|2020-05-01 08:55:00|1275.8|1275.5|1277|1276.7|1277.4|1277.1|1274.3|1274|144
1588323600000|2020-05-01 09:00:00|1277.1|1276.8|1275.9|1275.6|1277.3|1277|1275.5|1275.2|57
1588323900000|2020-05-01 09:05:00|1275.8|1275.5|1275.8|1275.5|1277.3|1277|1275.5|1275.2|40
1588324200000|2020-05-01 09:10:00|1275.7|1275.4|1275.1|1274.8|1276.5|1276.2|1275.1|1274.8|19
1588324500000|2020-05-01 09:15:00|1275.2|1274.9|1273.5|1273.2|1275.3|1275|1273.3|1273|51
1588324800000|2020-05-01 09:20:00|1273.4|1273.1|1272.2|1271.9|1273.4|1273.1|1271.6|1271.3|47
1588325100000|2020-05-01 09:25:00|1272.1|1271.8|1275.1|1274.8|1275.2|1274.9|1271.7|1271.4|93
1588325400000|2020-05-01 09:30:00|1274.9|1274.6|1273.6|1273.3|1275.9|1275.6|1272.2|1271.9|119
1588325700000|2020-05-01 09:35:00|1273.7|1273.4|1273.5|1273.2|1274.3|1274|1272.2|1271.9|43
1588326000000|2020-05-01 09:40:00|1273.3|1273|1273.4|1273.1|1274.3|1274|1272.8|1272.5|47
1588326300000|2020-05-01 09:45:00|1273.3|1273|1272.6|1272.3|1273.8|1273.5|1271.3|1271|107
1588326600000|2020-05-01 09:50:00|1272.5|1272.2|1275|1274.7|1275|1274.7|1272.4|1272.1|81
1588326900000|2020-05-01 09:55:00|1274.9|1274.6|1273.9|1273.6|1275.3|1275|1273.9|1273.6|57
1588327200000|2020-05-01 10:00:00|1273.8|1273.5|1275.7|1275.4|1276.1|1275.8|1273.6|1273.3|62
1588327500000|2020-05-01 10:05:00|1275.8|1275.5|1275.1|1274.8|1275.8|1275.5|1274|1273.7|57
1588327800000|2020-05-01 10:10:00|1275.2|1274.9|1276.4|1276.1|1276.4|1276.1|1275.1|1274.8|24
1588328100000|2020-05-01 10:15:00|1276.2|1275.9|1277.7|1277.4|1278.1|1277.8|1275.7|1275.4|59
1588328400000|2020-05-01 10:20:00|1277.6|1277.3|1276.8|1276.5|1278.2|1277.9|1276.8|1276.5|43
1588328700000|2020-05-01 10:25:00|1276.9|1276.6|1276.4|1276.1|1277.1|1276.8|1276.2|1275.9|51
1588329000000|2020-05-01 10:30:00|1276.5|1276.2|1278.3|1278|1278.4|1278.1|1276.3|1276|50
1588329300000|2020-05-01 10:35:00|1278.4|1278.1|1276.8|1276.5|1278.9|1278.6|1276.8|1276.5|80
1588329600000|2020-05-01 10:40:00|1276.7|1276.4|1277.4|1277.1|1277.8|1277.5|1276.6|1276.3|79
1588329900000|2020-05-01 10:45:00|1277.5|1277.2|1275|1274.7|1278.8|1278.5|1274.8|1274.5|55
1588330200000|2020-05-01 10:50:00|1275.1|1274.8|1274.2|1273.9|1275.8|1275.5|1273.9|1273.6|91
1588330500000|2020-05-01 10:55:00|1274.4|1274.1|1276.9|1276.6|1276.9|1276.6|1274|1273.7|62
1588330800000|2020-05-01 11:00:00|1276.8|1276.5|1276.3|1276|1277.5|1277.2|1276.1|1275.8|116
1588331100000|2020-05-01 11:05:00|1276.6|1276.3|1275.4|1275.1|1276.9|1276.6|1273.8|1273.5|81
1588331400000|2020-05-01 11:10:00|1275.3|1275|1274.1|1273.8|1275.6|1275.3|1273.7|1273.4|55
1588331700000|2020-05-01 11:15:00|1274.2|1273.9|1273.5|1273.2|1274.9|1274.6|1273.3|1273|71
1588332000000|2020-05-01 11:20:00|1273.4|1273.1|1269.9|1269.6|1273.8|1273.5|1269.8|1269.5|224
1588332300000|2020-05-01 11:25:00|1269.8|1269.5|1270|1269.7|1270.2|1269.9|1269.1|1268.8|156
1588332600000|2020-05-01 11:30:00|1269.6|1269.3|1271.2|1270.9|1271.5|1271.2|1268.8|1268.5|217
1588332900000|2020-05-01 11:35:00|1271.3|1271|1270.4|1270.1|1271.3|1271|1269.8|1269.5|136
1588333200000|2020-05-01 11:40:00|1270.3|1270|1272.5|1272.2|1272.7|1272.4|1270.3|1270|120
1588333500000|2020-05-01 11:45:00|1272.4|1272.1|1275.6|1275.3|1276.3|1276|1272.2|1271.9|297
1588333800000|2020-05-01 11:50:00|1275.5|1275.2|1274.6|1274.3|1275.9|1275.6|1273.6|1273.3|201
1588334100000|2020-05-01 11:55:00|1274.5|1274.2|1274.3|1274|1274.7|1274.4|1273.3|1273|71
1588334400000|2020-05-01 12:00:00|1274.6|1274.3|1270.3|1270|1274.8|1274.5|1270.2|1269.9|307
1588334700000|2020-05-01 12:05:00|1270.4|1270.1|1272.2|1271.9|1273|1272.7|1269.8|1269.5|246
1588335000000|2020-05-01 12:10:00|1272.4|1272.1|1271.9|1271.6|1274|1273.7|1271.6|1271.3|178
1588335300000|2020-05-01 12:15:00|1271.8|1271.5|1272.6|1272.3|1272.9|1272.6|1269.6|1269.3|210
1588335600000|2020-05-01 12:20:00|1272.7|1272.4|1272|1271.7|1273.8|1273.5|1271.9|1271.6|193
1588335900000|2020-05-01 12:25:00|1272.1|1271.8|1274|1273.7|1274.2|1273.9|1271.7|1271.4|244
1588336200000|2020-05-01 12:30:00|1274.1|1273.8|1272.7|1272.4|1274.6|1274.3|1272.4|1272.1|195
1588336500000|2020-05-01 12:35:00|1272.8|1272.5|1273.1|1272.8|1274|1273.7|1272.1|1271.8|164
1588336800000|2020-05-01 12:40:00|1273.2|1272.9|1273.2|1272.9|1273.7|1273.4|1272.3|1272|118
1588337100000|2020-05-01 12:45:00|1273.3|1273|1273.4|1273.1|1276.4|1276.1|1273.2|1272.9|359
1588337400000|2020-05-01 12:50:00|1273.5|1273.2|1275.2|1274.9|1275.3|1275|1272.9|1272.6|258
1588337700000|2020-05-01 12:55:00|1275.3|1275|1275|1274.7|1276.5|1276.2|1274.3|1274|325
1588338000000|2020-05-01 13:00:00|1274.9|1274.6|1275.2|1274.9|1275.5|1275.2|1274.1|1273.8|274
1588338300000|2020-05-01 13:05:00|1274.9|1274.6|1276.2|1275.9|1276.7|1276.4|1273.4|1273.1|583
1588338600000|2020-05-01 13:10:00|1276.3|1276|1278.3|1278|1278.6|1278.3|1275.8|1275.5|358
1588338900000|2020-05-01 13:15:00|1278.5|1278.2|1281.4|1281.1|1281.6|1281.3|1278.4|1278.1|589
1588339200000|2020-05-01 13:20:00|1281.3|1281|1281.9|1281.6|1282.6|1282.3|1281.1|1280.8|667
1588339500000|2020-05-01 13:25:00|1281.8|1281.5|1278.3|1278|1282.5|1282.2|1277.2|1276.9|1224
1588339800000|2020-05-01 13:30:00|1278.4|1278.1|1280|1279.7|1281.3|1281|1274|1273.7|5817
1588340100000|2020-05-01 13:35:00|1279.9|1279.6|1274.4|1274.1|1281.3|1281|1274.4|1274.1|4160
1588340400000|2020-05-01 13:40:00|1274.7|1274.4|1272.5|1272.2|1275.2|1274.9|1268.9|1268.6|3597
1588340700000|2020-05-01 13:45:00|1272.6|1272.3|1273.1|1272.8|1276.5|1276.2|1271.2|1270.9|1961
1588341000000|2020-05-01 13:50:00|1273.2|1272.9|1266.1|1265.8|1273.7|1273.4|1266|1265.7|2518
1588341300000|2020-05-01 13:55:00|1266.2|1265.9|1268.5|1268.2|1268.8|1268.5|1266|1265.7|1630
1588341600000|2020-05-01 14:00:00|1270.4|1270.1|1270.7|1270.4|1274.3|1274|1268|1267.7|4242
1588341900000|2020-05-01 14:05:00|1270.6|1270.3|1268.5|1268.2|1273.2|1272.9|1268.1|1267.8|2601
1588342200000|2020-05-01 14:10:00|1268.4|1268.1|1267.3|1267|1268.4|1268.1|1264.8|1264.5|2566
1588342500000|2020-05-01 14:15:00|1267.4|1267.1|1264.5|1264.2|1269.1|1268.8|1264.2|1263.9|2162
1588342800000|2020-05-01 14:20:00|1264.6|1264.3|1264.3|1264|1266.1|1265.8|1262.5|1262.2|2190
1588343100000|2020-05-01 14:25:00|1264.2|1263.9|1266.7|1266.4|1266.8|1266.5|1264.1|1263.8|1128
1588343400000|2020-05-01 14:30:00|1267|1266.7|1268.7|1268.4|1268.7|1268.4|1265.2|1264.9|1325
1588343700000|2020-05-01 14:35:00|1268.8|1268.5|1269.8|1269.5|1272|1271.7|1268.6|1268.3|1902
1588344000000|2020-05-01 14:40:00|1269.7|1269.4|1267.4|1267.1|1270.5|1270.2|1267.2|1266.9|1647
1588344300000|2020-05-01 14:45:00|1267.3|1267|1268|1267.7|1269.3|1269|1266.1|1265.8|980
1588344600000|2020-05-01 14:50:00|1267.9|1267.6|1266|1265.7|1269.1|1268.8|1265.5|1265.2|1383
1588344900000|2020-05-01 14:55:00|1266.1|1265.8|1264.8|1264.5|1268.2|1267.9|1264.3|1264|1771
1588345200000|2020-05-01 15:00:00|1264.7|1264.4|1262.9|1262.6|1264.9|1264.6|1262.7|1262.4|1148
1588345500000|2020-05-01 15:05:00|1262.8|1262.5|1264.7|1264.4|1264.8|1264.5|1262.6|1262.3|1196
1588345800000|2020-05-01 15:10:00|1264.6|1264.3|1264.8|1264.5|1264.8|1264.5|1262|1261.7|967
1588346100000|2020-05-01 15:15:00|1264.7|1264.4|1261.1|1260.8|1264.7|1264.4|1261|1260.7|1290
1588346400000|2020-05-01 15:20:00|1261|1260.7|1259.6|1259.3|1262.1|1261.8|1259.5|1259.2|1504
1588346700000|2020-05-01 15:25:00|1259.8|1259.5|1257.6|1257.3|1260.7|1260.4|1257.6|1257.3|1391
1588347000000|2020-05-01 15:30:00|1257.5|1257.2|1254.2|1253.9|1257.6|1257.3|1254|1253.7|1586
1588347300000|2020-05-01 15:35:00|1254.3|1254|1256|1255.7|1256|1255.7|1254|1253.7|1311
1588347600000|2020-05-01 15:40:00|1255.9|1255.6|1253.1|1252.8|1256.2|1255.9|1253|1252.7|1325
1588347900000|2020-05-01 15:45:00|1253.2|1252.9|1247.7|1247.4|1253.4|1253.1|1247.7|1247.4|2129
1588348200000|2020-05-01 15:50:00|1247.8|1247.5|1241.6|1241.3|1247.9|1247.6|1240.4|1240.1|3323
1588348500000|2020-05-01 15:55:00|1241.7|1241.4|1245|1244.7|1245.4|1245.1|1239.5|1239.2|3084
1588348800000|2020-05-01 16:00:00|1244.9|1244.6|1242.7|1242.4|1245.4|1245.1|1241.1|1240.8|2513
1588349100000|2020-05-01 16:05:00|1242.8|1242.5|1243.9|1243.6|1245|1244.7|1242|1241.7|2402
1588349400000|2020-05-01 16:10:00|1244|1243.7|1250|1249.7|1250.2|1249.9|1244|1243.7|2038
1588349700000|2020-05-01 16:15:00|1250.2|1249.9|1250.7|1250.4|1252|1251.7|1248.6|1248.3|2170
1588350000000|2020-05-01 16:20:00|1250.8|1250.5|1249.7|1249.4|1252.4|1252.1|1249.5|1249.2|1351
1588350300000|2020-05-01 16:25:00|1249.6|1249.3|1247.1|1246.8|1250.1|1249.8|1247|1246.7|1634
1588350600000|2020-05-01 16:30:00|1247|1246.7|1248.5|1248.2|1248.9|1248.6|1243.7|1243.4|2434
1588350900000|2020-05-01 16:35:00|1248.4|1248.1|1246.7|1246.4|1248.9|1248.6|1245.7|1245.4|781
1588351200000|2020-05-01 16:40:00|1246.5|1246.2|1246.1|1245.8|1247.9|1247.6|1245|1244.7|1764
1588351500000|2020-05-01 16:45:00|1246.2|1245.9|1246|1245.7|1247.7|1247.4|1245.2|1244.9|722
1588351800000|2020-05-01 16:50:00|1246.3|1246|1248.1|1247.8|1248.8|1248.5|1246|1245.7|713
1588352100000|2020-05-01 16:55:00|1248.2|1247.9|1246.4|1246.1|1248.5|1248.2|1246.1|1245.8|2456
1588352400000|2020-05-01 17:00:00|1246.3|1246|1248.9|1248.6|1249.6|1249.3|1246.3|1246|1624
1588352700000|2020-05-01 17:05:00|1249|1248.7|1246.9|1246.6|1249.1|1248.8|1246.7|1246.4|419
1588353000000|2020-05-01 17:10:00|1246.8|1246.5|1245.8|1245.5|1247.9|1247.6|1245.6|1245.3|1016
1588353300000|2020-05-01 17:15:00|1245.9|1245.6|1243.2|1242.9|1246.8|1246.5|1242.1|1241.8|1189
1588353600000|2020-05-01 17:20:00|1243.1|1242.8|1241.7|1241.4|1244.7|1244.4|1241.6|1241.3|1225
1588353900000|2020-05-01 17:25:00|1241.6|1241.3|1246.9|1246.6|1247.3|1247|1241.6|1241.3|841
1588354200000|2020-05-01 17:30:00|1247|1246.7|1248.1|1247.8|1250|1249.7|1246.4|1246.1|1063
1588354500000|2020-05-01 17:35:00|1248|1247.7|1245.2|1244.9|1248.5|1248.2|1245.2|1244.9|929
1588354800000|2020-05-01 17:40:00|1245.3|1245|1245|1244.7|1246.8|1246.5|1244|1243.7|639
1588355100000|2020-05-01 17:45:00|1245.1|1244.8|1245|1244.7|1245.4|1245.1|1243.6|1243.3|474
1588355400000|2020-05-01 17:50:00|1244.9|1244.6|1246.5|1246.2|1247.5|1247.2|1244.8|1244.5|657
1588355700000|2020-05-01 17:55:00|1246.4|1246.1|1247.1|1246.8|1247.7|1247.4|1246.3|1246|879
1588356000000|2020-05-01 18:00:00|1247.2|1246.9|1250.7|1250.4|1250.8|1250.5|1245.1|1244.8|1329
1588356300000|2020-05-01 18:05:00|1250.8|1250.5|1250.2|1249.9|1252.1|1251.8|1249.3|1249|936
1588356600000|2020-05-01 18:10:00|1250.3|1250|1249.3|1249|1251.3|1251|1249.1|1248.8|942
1588356900000|2020-05-01 18:15:00|1249.4|1249.1|1250|1249.7|1250.7|1250.4|1248.3|1248|889
1588357200000|2020-05-01 18:20:00|1250.1|1249.8|1253.8|1253.5|1254.4|1254.1|1250|1249.7|1648
1588357500000|2020-05-01 18:25:00|1253.7|1253.4|1254.9|1254.6|1255|1254.7|1252.7|1252.4|1093
1588357800000|2020-05-01 18:30:00|1254.8|1254.5|1252.9|1252.6|1254.9|1254.6|1252.4|1252.1|693
1588358100000|2020-05-01 18:35:00|1253|1252.7|1252.6|1252.3|1253|1252.7|1251.1|1250.8|697
1588358400000|2020-05-01 18:40:00|1252.5|1252.2|1252.5|1252.2|1254|1253.7|1251.7|1251.4|785
1588358700000|2020-05-01 18:45:00|1252.3|1252|1251.6|1251.3|1253.7|1253.4|1251.6|1251.3|843
1588359000000|2020-05-01 18:50:00|1251.5|1251.2|1251.4|1251.1|1251.5|1251.2|1248.3|1248|842
1588359300000|2020-05-01 18:55:00|1251.7|1251.4|1251.5|1251.2|1252.6|1252.3|1250.3|1250|817
1588359600000|2020-05-01 19:00:00|1251.6|1251.3|1251.1|1250.8|1253.3|1253|1250.7|1250.4|649
1588359900000|2020-05-01 19:05:00|1250.8|1250.5|1252.9|1252.6|1253.1|1252.8|1249.8|1249.5|862
1588360200000|2020-05-01 19:10:00|1253|1252.7|1256.8|1256.5|1257.2|1256.9|1252|1251.7|1746
1588360500000|2020-05-01 19:15:00|1256.7|1256.4|1256.3|1256|1258|1257.7|1255.7|1255.4|1343
1588360800000|2020-05-01 19:20:00|1256.1|1255.8|1255.5|1255.2|1257|1256.7|1255.3|1255|931
1588361100000|2020-05-01 19:25:00|1255.4|1255.1|1253|1252.7|1255.4|1255.1|1253|1252.7|1265
1588361400000|2020-05-01 19:30:00|1252.9|1252.6|1251.4|1251.1|1253.9|1253.6|1251|1250.7|1913
1588361700000|2020-05-01 19:35:00|1251.3|1251|1252.1|1251.8|1252.6|1252.3|1249.6|1249.3|2412
1588362000000|2020-05-01 19:40:00|1252.2|1251.9|1254.8|1254.5|1255.1|1254.8|1252.2|1251.9|3201
1588362300000|2020-05-01 19:45:00|1254.7|1254.4|1256.8|1256.5|1257.3|1257|1252.4|1252.1|3787
1588362600000|2020-05-01 19:50:00|1256|1255.7|1255.1|1254.8|1258.3|1258|1253.6|1253.3|7738
1588362900000|2020-05-01 19:55:00|1255.3|1255|1259.9|1259.6|1260.2|1259.9|1254.8|1254.5|18005
1588363200000|2020-05-01 20:00:00|1259.1|1258.8|1260.2|1259.9|1260.7|1260.4|1258.9|1258.6|6030
1588363500000|2020-05-01 20:05:00|1260.3|1260|1259.5|1259.2|1261.3|1261|1259.3|1259|1597
1588363800000|2020-05-01 20:10:00|1259.4|1259.1|1260.6|1259.8|1261.3|1261|1259.2|1258.9|1502
1588364100000|2020-05-01 20:15:00|1260.5|1259.7|1260.5|1259.7|1260.7|1259.9|1260.4|1259.6|0
1588364400000|2020-05-01 20:20:00|1260.6|1259.8|1260.4|1259.6|1260.6|1259.8|1260.4|1259.6|0
1588364700000|2020-05-01 20:25:00|1260.5|1259.7|1260.4|1259.6|1260.5|1259.7|1260.3|1259.5|0
1588365000000|2020-05-01 20:30:00|1260.3|1259.5|1257|1256.7|1260.3|1259.5|1256|1255.7|827
1588365300000|2020-05-01 20:35:00|1257.1|1256.8|1256.7|1256.4|1257.6|1257.3|1256.5|1256.2|96
1588365600000|2020-05-01 20:40:00|1256.8|1256.5|1254.8|1254.5|1256.8|1256.5|1254.8|1254.5|196
1588365900000|2020-05-01 20:45:00|1254.7|1254.4|1254.4|1254.1|1254.9|1254.6|1254.1|1253.8|525
1588366200000|2020-05-01 20:50:00|1254.6|1254.3|1254.8|1254.5|1254.8|1254.5|1254.2|1253.9|203
1588366500000|2020-05-01 20:55:00|1254.7|1254.4|1256|1255.2|1256.5|1256.2|1254.2|1253.9|324
1588543200000|2020-05-03 22:00:00|1256.3|1255.5|1239.9|1239.6|1256.3|1255.5|1237.4|1237.1|634
1588543500000|2020-05-03 22:05:00|1240|1239.7|1238.4|1238.1|1242|1241.7|1238|1237.7|322
1588543800000|2020-05-03 22:10:00|1238.2|1237.9|1237.1|1236.8|1239.8|1239.5|1236.4|1236.1|373
1588544100000|2020-05-03 22:15:00|1237.2|1236.9|1234.2|1233.9|1237.7|1237.4|1233.1|1232.8|355
1588544400000|2020-05-03 22:20:00|1234.1|1233.8|1231.5|1231.2|1234.6|1234.3|1229|1228.7|610
1588544700000|2020-05-03 22:25:00|1231.6|1231.3|1230.6|1230.3|1233.2|1232.9|1229.3|1229|219
1588545000000|2020-05-03 22:30:00|1230.8|1230.5|1230.6|1230.3|1231.8|1231.5|1229.5|1229.2|204
1588545300000|2020-05-03 22:35:00|1230.5|1230.2|1228.3|1228|1231|1230.7|1227.8|1227.5|150
1588545600000|2020-05-03 22:40:00|1228.4|1228.1|1226.9|1226.6|1229.3|1229|1226.6|1226.3|296
1588545900000|2020-05-03 22:45:00|1227|1226.7|1228.2|1227.9|1228.6|1228.3|1226.7|1226.4|236
1588546200000|2020-05-03 22:50:00|1228.3|1228|1228.2|1227.9|1228.5|1228.2|1226.9|1226.6|110
1588546500000|2020-05-03 22:55:00|1228.1|1227.8|1229.1|1228.8|1229.4|1229.1|1227.3|1227|130
1588546800000|2020-05-03 23:00:00|1229.2|1228.9|1228.9|1228.6|1230.7|1230.4|1228.5|1228.2|236
1588547100000|2020-05-03 23:05:00|1228.8|1228.5|1229.4|1229.1|1229.9|1229.6|1227.3|1227|247
1588547400000|2020-05-03 23:10:00|1229.5|1229.2|1230.7|1230.4|1231.2|1230.9|1228.7|1228.4|126
1588547700000|2020-05-03 23:15:00|1230.8|1230.5|1231.5|1231.2|1232.2|1231.9|1230.3|1230|126
1588548000000|2020-05-03 23:20:00|1231.4|1231.1|1231.1|1230.8|1231.5|1231.2|1230.8|1230.5|30
1588548300000|2020-05-03 23:25:00|1231.2|1230.9|1231.7|1231.4|1232.3|1232|1230.6|1230.3|65
1588548600000|2020-05-03 23:30:00|1231.6|1231.3|1228.1|1227.8|1231.7|1231.4|1228.1|1227.8|255
1588548900000|2020-05-03 23:35:00|1228|1227.7|1227.1|1226.8|1228.1|1227.8|1225.5|1225.2|273
1588549200000|2020-05-03 23:40:00|1227.2|1226.9|1224.3|1224|1227.2|1226.9|1224.2|1223.9|215
1588549500000|2020-05-03 23:45:00|1224.4|1224.1|1225.1|1224.8|1225.5|1225.2|1222.8|1222.5|341
1588549800000|2020-05-03 23:50:00|1225|1224.7|1224.9|1224.6|1225.4|1225.1|1224.4|1224.1|48
1588550100000|2020-05-03 23:55:00|1225|1224.7|1225.4|1225.1|1226.3|1226|1224.8|1224.5|54
1588550400000|2020-05-04 00:00:00|1225.9|1225.6|1227.3|1227|1228.5|1228.2|1225.9|1225.6|94
1588550700000|2020-05-04 00:05:00|1227.4|1227.1|1226.6|1226.3|1227.8|1227.5|1226.1|1225.8|112
1588551000000|2020-05-04 00:10:00|1226.7|1226.4|1228.2|1227.9|1229.1|1228.8|1226.6|1226.3|147
1588551300000|2020-05-04 00:15:00|1228.5|1228.2|1229.8|1229.5|1230.6|1230.3|1228.5|1228.2|172
1588551600000|2020-05-04 00:20:00|1229.9|1229.6|1230.1|1229.8|1231.3|1231|1229.3|1229|93
1588551900000|2020-05-04 00:25:00|1230|1229.7|1227.5|1227.2|1230.1|1229.8|1227.1|1226.8|139
1588552200000|2020-05-04 00:30:00|1227.3|1227|1227.3|1227|1229.8|1229.5|1227.1|1226.8|111
1588552500000|2020-05-04 00:35:00|1227.6|1227.3|1228.2|1227.9|1228.9|1228.6|1226.9|1226.6|59
1588552800000|2020-05-04 00:40:00|1228.1|1227.8|1230.5|1230.2|1231.1|1230.8|1227.8|1227.5|127
1588553100000|2020-05-04 00:45:00|1230.6|1230.3|1229.1|1228.8|1231.7|1231.4|1228.8|1228.5|93
1588553400000|2020-05-04 00:50:00|1228.9|1228.6|1225.2|1224.9|1229|1228.7|1224.6|1224.3|149
1588553700000|2020-05-04 00:55:00|1225.1|1224.8|1228.2|1227.9|1228.7|1228.4|1224.6|1224.3|157
1588554000000|2020-05-04 01:00:00|1228.5|1228.2|1230.8|1230.5|1230.8|1230.5|1228.4|1228.1|121
1588554300000|2020-05-04 01:05:00|1230.9|1230.6|1231.4|1231.1|1233.4|1233.1|1230.5|1230.2|222
1588554600000|2020-05-04 01:10:00|1231.3|1231|1232.3|1232|1233.1|1232.8|1229.5|1229.2|144
1588554900000|2020-05-04 01:15:00|1232.1|1231.8|1236.2|1235.9|1236.8|1236.5|1231.3|1231|302
1588555200000|2020-05-04 01:20:00|1236.4|1236.1|1233.3|1233|1236.7|1236.4|1233.3|1233|184
1588555500000|2020-05-04 01:25:00|1233.4|1233.1|1235.5|1235.2|1235.6|1235.3|1233.3|1233|71
1588555800000|2020-05-04 01:30:00|1235.4|1235.1|1235.1|1234.8|1236.2|1235.9|1234.6|1234.3|60
1588556100000|2020-05-04 01:35:00|1234.8|1234.5|1235.1|1234.8|1236.2|1235.9|1233.9|1233.6|60
1588556400000|2020-05-04 01:40:00|1234.9|1234.6|1234.6|1234.3|1236.4|1236.1|1233.8|1233.5|113
1588556700000|2020-05-04 01:45:00|1234.5|1234.2|1234.3|1234|1234.7|1234.4|1233.1|1232.8|75
1588557000000|2020-05-04 01:50:00|1234.5|1234.2|1236.7|1236.4|1237.2|1236.9|1233.7|1233.4|123
1588557300000|2020-05-04 01:55:00|1236.6|1236.3|1238.2|1237.9|1239|1238.7|1236.5|1236.2|92
1588557600000|2020-05-04 02:00:00|1238|1237.7|1237.4|1237.1|1238.1|1237.8|1236.8|1236.5|55
1588557900000|2020-05-04 02:05:00|1237.3|1237|1237|1236.7|1238.4|1238.1|1236.7|1236.4|98
1588558200000|2020-05-04 02:10:00|1236.9|1236.6|1234.2|1233.9|1236.9|1236.6|1233.6|1233.3|171
1588558500000|2020-05-04 02:15:00|1234.3|1234|1235.3|1235|1235.9|1235.6|1233.3|1233|59
1588558800000|2020-05-04 02:20:00|1235.5|1235.2|1235|1234.7|1236.7|1236.4|1234.6|1234.3|38
1588559100000|2020-05-04 02:25:00|1235.1|1234.8|1236.7|1236.4|1237.3|1237|1235.1|1234.8|34
1588559400000|2020-05-04 02:30:00|1236.6|1236.3|1237.1|1236.8|1237.1|1236.8|1236|1235.7|33
1588559700000|2020-05-04 02:35:00|1237.2|1236.9|1237.7|1237.4|1238.1|1237.8|1236|1235.7|20
1588560000000|2020-05-04 02:40:00|1237.8|1237.5|1238.4|1238.1|1238.9|1238.6|1237.3|1237|26
1588560300000|2020-05-04 02:45:00|1238|1237.7|1237.9|1237.6|1238.3|1238|1237.3|1237|20
1588560600000|2020-05-04 02:50:00|1237.8|1237.5|1237.2|1236.9|1238.1|1237.8|1236.9|1236.6|31
1588560900000|2020-05-04 02:55:00|1237.3|1237|1237.7|1237.4|1238|1237.7|1236.7|1236.4|32
1588561200000|2020-05-04 03:00:00|1237.8|1237.5|1240.4|1240.1|1240.5|1240.2|1237.8|1237.5|70
1588561500000|2020-05-04 03:05:00|1240.6|1240.3|1243.6|1243.3|1245.5|1245.2|1240.4|1240.1|406
1588561800000|2020-05-04 03:10:00|1243.7|1243.4|1243.7|1243.4|1244.4|1244.1|1243.2|1242.9|89
1588562100000|2020-05-04 03:15:00|1243.9|1243.6|1243.1|1242.8|1244.3|1244|1243|1242.7|62
1588562400000|2020-05-04 03:20:00|1243.2|1242.9|1242.4|1242.1|1243.7|1243.4|1241|1240.7|74
1588562700000|2020-05-04 03:25:00|1242.2|1241.9|1242.2|1241.9|1243.6|1243.3|1242|1241.7|46
1588563000000|2020-05-04 03:30:00|1242.1|1241.8|1242.5|1242.2|1242.9|1242.6|1241.9|1241.6|30
1588563300000|2020-05-04 03:35:00|1242.4|1242.1|1244.6|1244.3|1244.7|1244.4|1242.3|1242|56
1588563600000|2020-05-04 03:40:00|1244.7|1244.4|1245.2|1244.9|1245.7|1245.4|1244.2|1243.9|52
1588563900000|2020-05-04 03:45:00|1245.3|1245|1245.8|1245.5|1247.2|1246.9|1245.1|1244.8|114
1588564200000|2020-05-04 03:50:00|1245.9|1245.6|1246.9|1246.6|1247.2|1246.9|1245.7|1245.4|54
1588564500000|2020-05-04 03:55:00|1247|1246.7|1247.7|1247.4|1247.8|1247.5|1246.5|1246.2|45
1588564800000|2020-05-04 04:00:00|1247.6|1247.3|1246.9|1246.6|1247.7|1247.4|1246.5|1246.2|49
1588565100000|2020-05-04 04:05:00|1247|1246.7|1247.2|1246.9|1248.9|1248.6|1247|1246.7|41
1588565400000|2020-05-04 04:10:00|1247.1|1246.8|1245.8|1245.5|1247.5|1247.2|1245.8|1245.5|37
1588565700000|2020-05-04 04:15:00|1245.7|1245.4|1244.8|1244.5|1245.8|1245.5|1244.2|1243.9|81
1588566000000|2020-05-04 04:20:00|1244.9|1244.6|1244.7|1244.4|1245.4|1245.1|1244.4|1244.1|68
1588566300000|2020-05-04 04:25:00|1244.6|1244.3|1242.2|1241.9|1246.1|1245.8|1242.2|1241.9|74
1588566600000|2020-05-04 04:30:00|1242.3|1242|1241.8|1241.5|1243.8|1243.5|1241.2|1240.9|103
1588566900000|2020-05-04 04:35:00|1241.7|1241.4|1241.8|1241.5|1242.7|1242.4|1241.1|1240.8|40
1588567200000|2020-05-04 04:40:00|1241.9|1241.6|1243|1242.7|1243.3|1243|1241.8|1241.5|31
1588567500000|2020-05-04 04:45:00|1243.2|1242.9|1244.4|1244.1|1244.4|1244.1|1243|1242.7|57
1588567800000|2020-05-04 04:50:00|1244.2|1243.9|1242.5|1242.2|1244.3|1244|1242.3|1242|55
1588568100000|2020-05-04 04:55:00|1242.8|1242.5|1243|1242.7|1244.6|1244.3|1242.8|1242.5|48
1588568400000|2020-05-04 05:00:00|1242.9|1242.6|1242|1241.7|1243.9|1243.6|1241.4|1241.1|56
1588568700000|2020-05-04 05:05:00|1242.1|1241.8|1241|1240.7|1242.1|1241.8|1240.8|1240.5|29
1588569000000|2020-05-04 05:10:00|1240.9|1240.6|1243.2|1242.9|1243.2|1242.9|1240.9|1240.6|46
1588569300000|2020-05-04 05:15:00|1243|1242.7|1244.8|1244.5|1244.9|1244.6|1242.8|1242.5|48
1588569600000|2020-05-04 05:20:00|1244.9|1244.6|1243.1|1242.8|1244.9|1244.6|1243.1|1242.8|28
1588569900000|2020-05-04 05:25:00|1243|1242.7|1244|1243.7|1244.3|1244|1242.2|1241.9|27
1588570200000|2020-05-04 05:30:00|1244.1|1243.8|1241.7|1241.4|1244.1|1243.8|1241.2|1240.9|15
1588570500000|2020-05-04 05:35:00|1241.8|1241.5|1242.1|1241.8|1242.8|1242.5|1240.9|1240.6|35
1588570800000|2020-05-04 05:40:00|1242|1241.7|1240.6|1240.3|1242|1241.7|1240|1239.7|58
1588571100000|2020-05-04 05:45:00|1240.5|1240.2|1241.8|1241.5|1241.8|1241.5|1240|1239.7|69
1588571400000|2020-05-04 05:50:00|1241.7|1241.4|1238.9|1238.6|1241.7|1241.4|1238.8|1238.5|43
1588571700000|2020-05-04 05:55:00|1238.8|1238.5|1239|1238.7|1239.6|1239.3|1237.8|1237.5|36
1588572000000|2020-05-04 06:00:00|1238.9|1238.6|1238.1|1237.8|1241.7|1241.4|1237.4|1237.1|106
1588572300000|2020-05-04 06:05:00|1238|1237.7|1243.4|1243.1|1244.5|1244.2|1238|1237.7|191
1588572600000|2020-05-04 06:10:00|1243.7|1243.4|1245|1244.7|1245.6|1245.3|1243.7|1243.4|176
1588572900000|2020-05-04 06:15:00|1244.8|1244.5|1243.6|1243.3|1244.9|1244.6|1243.1|1242.8|65
1588573200000|2020-05-04 06:20:00|1243.5|1243.2|1245.6|1245.3|1247.4|1247.1|1243.5|1243.2|219
1588573500000|2020-05-04 06:25:00|1245.8|1245.5|1244.6|1244.3|1246.1|1245.8|1244.2|1243.9|105
1588573800000|2020-05-04 06:30:00|1244.4|1244.1|1246.5|1246.2|1246.7|1246.4|1244.4|1244.1|68
1588574100000|2020-05-04 06:35:00|1246.4|1246.1|1249.4|1249.1|1249.9|1249.6|1246.4|1246.1|187
1588574400000|2020-05-04 06:40:00|1249.3|1249|1249.9|1249.6|1250.4|1250.1|1248.9|1248.6|66
1588574700000|2020-05-04 06:45:00|1249.8|1249.5|1250.3|1250|1253|1252.7|1249.8|1249.5|238
1588575000000|2020-05-04 06:50:00|1250.4|1250.1|1249.7|1249.4|1252.2|1251.9|1249.6|1249.3|113
1588575300000|2020-05-04 06:55:00|1249.8|1249.5|1251.7|1251.4|1252.1|1251.8|1249.5|1249.2|129
1588575600000|2020-05-04 07:00:00|1251.8|1251.5|1247.6|1247.3|1253.3|1253|1245.4|1245.1|455
1588575900000|2020-05-04 07:05:00|1247.8|1247.5|1247.5|1247.2|1249.1|1248.8|1246.6|1246.3|129
1588576200000|2020-05-04 07:10:00|1247.6|1247.3|1243.7|1243.4|1247.7|1247.4|1243.6|1243.3|517
1588576500000|2020-05-04 07:15:00|1243.9|1243.6|1239.5|1239.2|1244.3|1244|1239.2|1238.9|585
1588576800000|2020-05-04 07:20:00|1239.4|1239.1|1241.2|1240.9|1241.3|1241|1238.5|1238.2|207
1588577100000|2020-05-04 07:25:00|1241.1|1240.8|1240.9|1240.6|1242.8|1242.5|1240.1|1239.8|166
1588577400000|2020-05-04 07:30:00|1240.7|1240.4|1245|1244.7|1245.2|1244.9|1240.6|1240.3|165
1588577700000|2020-05-04 07:35:00|1244.9|1244.6|1245.8|1245.5|1245.9|1245.6|1244.2|1243.9|147
1588578000000|2020-05-04 07:40:00|1245.9|1245.6|1246|1245.7|1246.7|1246.4|1244.8|1244.5|101
1588578300000|2020-05-04 07:45:00|1246.2|1245.9|1246.9|1246.6|1247.2|1246.9|1244.9|1244.6|51
1588578600000|2020-05-04 07:50:00|1246.8|1246.5|1246|1245.7|1247.2|1246.9|1245.2|1244.9|104
1588578900000|2020-05-04 07:55:00|1245.9|1245.6|1244.7|1244.4|1247.4|1247.1|1244.5|1244.2|196
1588579200000|2020-05-04 08:00:00|1245.5|1245.2|1248.4|1248.1|1248.5|1248.2|1244.2|1243.9|261
1588579500000|2020-05-04 08:05:00|1248.3|1248|1245.8|1245.5|1248.9|1248.6|1245.7|1245.4|111
1588579800000|2020-05-04 08:10:00|1245.7|1245.4|1243.6|1243.3|1246.1|1245.8|1242.4|1242.1|113
1588580100000|2020-05-04 08:15:00|1243.5|1243.2|1241.1|1240.8|1243.5|1243.2|1241|1240.7|169
1588580400000|2020-05-04 08:20:00|1241|1240.7|1241.7|1241.4|1243.2|1242.9|1240.5|1240.2|143
1588580700000|2020-05-04 08:25:00|1241.6|1241.3|1243.4|1243.1|1243.6|1243.3|1241.2|1240.9|103
1588581000000|2020-05-04 08:30:00|1243.3|1243|1239.4|1239.1|1243.5|1243.2|1239.3|1239|208
1588581300000|2020-05-04 08:35:00|1239.3|1239|1239.7|1239.4|1239.9|1239.6|1238.9|1238.6|70
1588581600000|2020-05-04 08:40:00|1239.8|1239.5|1240.4|1240.1|1241.8|1241.5|1239.4|1239.1|123
1588581900000|2020-05-04 08:45:00|1240.3|1240|1241.1|1240.8|1243.1|1242.8|1240.3|1240|83
1588582200000|2020-05-04 08:50:00|1241|1240.7|1241.7|1241.4|1242|1241.7|1240.1|1239.8|275
1588582500000|2020-05-04 08:55:00|1241.6|1241.3|1240.8|1240.5|1242.3|1242|1240.4|1240.1|125
1588582800000|2020-05-04 09:00:00|1240.9|1240.6|1238|1237.7|1241|1240.7|1238|1237.7|318
1588583100000|2020-05-04 09:05:00|1237.8|1237.5|1238.2|1237.9|1239.4|1239.1|1237.4|1237.1|85
1588583400000|2020-05-04 09:10:00|1238.3|1238|1236.3|1236|1238.4|1238.1|1235.9|1235.6|107
1588583700000|2020-05-04 09:15:00|1236.2|1235.9|1234.9|1234.6|1236.7|1236.4|1234.8|1234.5|137
1588584000000|2020-05-04 09:20:00|1235|1234.7|1234.4|1234.1|1236.1|1235.8|1233.9|1233.6|177
1588584300000|2020-05-04 09:25:00|1234.5|1234.2|1233.6|1233.3|1234.9|1234.6|1233.4|1233.1|171
1588584600000|2020-05-04 09:30:00|1233.7|1233.4|1233.9|1233.6|1234.2|1233.9|1231.9|1231.6|571
1588584900000|2020-05-04 09:35:00|1233.8|1233.5|1235.1|1234.8|1235.7|1235.4|1233.3|1233|201
1588585200000|2020-05-04 09:40:00|1235|1234.7|1237.8|1237.5|1238.1|1237.8|1234.9|1234.6|170
1588585500000|2020-05-04 09:45:00|1237.7|1237.4|1238.2|1237.9|1238.7|1238.4|1237.5|1237.2|159
1588585800000|2020-05-04 09:50:00|1238|1237.7|1239.3|1239|1239.3|1239|1237.8|1237.5|78
1588586100000|2020-05-04 09:55:00|1239.1|1238.8|1238.9|1238.6|1239.8|1239.5|1237.1|1236.8|252
1588586400000|2020-05-04 10:00:00|1238.8|1238.5|1238.2|1237.9|1239.5|1239.2|1237.9|1237.6|140
1588586700000|2020-05-04 10:05:00|1238.3|1238|1240.1|1239.8|1240.2|1239.9|1238.2|1237.9|196
1588587000000|2020-05-04 10:10:00|1240.2|1239.9|1241.7|1241.4|1241.8|1241.5|1239.8|1239.5|178
1588587300000|2020-05-04 10:15:00|1242|1241.7|1244.8|1244.5|1245.3|1245|1241.6|1241.3|318
1588587600000|2020-05-04 10:20:00|1245|1244.7|1244|1243.7|1245.8|1245.5|1243.9|1243.6|245
1588587900000|2020-05-04 10:25:00|1243.9|1243.6|1243.7|1243.4|1244.4|1244.1|1242.7|1242.4|174
1588588200000|2020-05-04 10:30:00|1243.6|1243.3|1243.6|1243.3|1244.9|1244.6|1243.3|1243|179
1588588500000|2020-05-04 10:35:00|1243.7|1243.4|1243.8|1243.5|1244.4|1244.1|1243|1242.7|159
1588588800000|2020-05-04 10:40:00|1243.9|1243.6|1244.4|1244.1|1245.5|1245.2|1243.4|1243.1|234
1588589100000|2020-05-04 10:45:00|1244.3|1244|1242.7|1242.4|1244.6|1244.3|1242.7|1242.4|122
1588589400000|2020-05-04 10:50:00|1242.6|1242.3|1241.7|1241.4|1242.6|1242.3|1240.9|1240.6|155
1588589700000|2020-05-04 10:55:00|1242|1241.7|1244.1|1243.8|1244.3|1244|1242|1241.7|357
1588590000000|2020-05-04 11:00:00|1244.2|1243.9|1243.3|1243|1244.2|1243.9|1242.4|1242.1|378
1588590300000|2020-05-04 11:05:00|1243.2|1242.9|1241.7|1241.4|1244.8|1244.5|1241.5|1241.2|216
1588590600000|2020-05-04 11:10:00|1241.5|1241.2|1241.6|1241.3|1242.8|1242.5|1241.3|1241|218
1588590900000|2020-05-04 11:15:00|1241.5|1241.2|1243.1|1242.8|1244|1243.7|1240.9|1240.6|230
1588591200000|2020-05-04 11:20:00|1242.9|1242.6|1242.3|1242|1243.8|1243.5|1242.1|1241.8|199
1588591500000|2020-05-04 11:25:00|1242.4|1242.1|1243|1242.7|1244.6|1244.3|1241.9|1241.6|232
1588591800000|2020-05-04 11:30:00|1243.1|1242.8|1243.4|1243.1|1244.2|1243.9|1243|1242.7|146
1588592100000|2020-05-04 11:35:00|1243.6|1243.3|1245|1244.7|1245.3|1245|1243.3|1243|160
1588592400000|2020-05-04 11:40:00|1245.2|1244.9|1245.3|1245|1246.6|1246.3|1244.8|1244.5|368
1588592700000|2020-05-04 11:45:00|1245.4|1245.1|1244.6|1244.3|1246.1|1245.8|1244.6|1244.3|215
1588593000000|2020-05-04 11:50:00|1244.7|1244.4|1246.9|1246.6|1247.4|1247.1|1243.6|1243.3|239
1588593300000|2020-05-04 11:55:00|1247|1246.7|1245.2|1244.9|1248|1247.7|1245.2|1244.9|218
1588593600000|2020-05-04 12:00:00|1244.9|1244.6|1242.7|1242.4|1245|1244.7|1242|1241.7|358
1588593900000|2020-05-04 12:05:00|1242.8|1242.5|1242.8|1242.5|1242.9|1242.6|1241.4|1241.1|310
1588594200000|2020-05-04 12:10:00|1242.7|1242.4|1245.4|1245.1|1246.2|1245.9|1242.4|1242.1|251
1588594500000|2020-05-04 12:15:00|1245.3|1245|1244|1243.7|1246.2|1245.9|1244|1243.7|167
1588594800000|2020-05-04 12:20:00|1244.1|1243.8|1246.9|1246.6|1247|1246.7|1244|1243.7|168
1588595100000|2020-05-04 12:25:00|1247|1246.7|1247.2|1246.9|1248.7|1248.4|1246.7|1246.4|209
1588595400000|2020-05-04 12:30:00|1247.3|1247|1246.4|1246.1|1249|1248.7|1246.4|1246.1|352
1588595700000|2020-05-04 12:35:00|1246.3|1246|1244.9|1244.6|1247.6|1247.3|1244.9|1244.6|255
1588596000000|2020-05-04 12:40:00|1245.1|1244.8|1248.2|1247.9|1248.3|1248|1245|1244.7|546
1588596300000|2020-05-04 12:45:00|1248.4|1248.1|1244.5|1244.2|1248.4|1248.1|1243.3|1243|381
1588596600000|2020-05-04 12:50:00|1244.6|1244.3|1242.7|1242.4|1246|1245.7|1242.7|1242.4|263
1588596900000|2020-05-04 12:55:00|1242.6|1242.3|1242.5|1242.2|1243.1|1242.8|1241.5|1241.2|395
1588597200000|2020-05-04 13:00:00|1242.2|1241.9|1239.4|1239.1|1242.6|1242.3|1239.1|1238.8|533
1588597500000|2020-05-04 13:05:00|1239.3|1239|1238.2|1237.9|1241.3|1241|1237.9|1237.6|466
1588597800000|2020-05-04 13:10:00|1238.4|1238.1|1242.1|1241.8|1243.3|1243|1237.8|1237.5|843
1588598100000|2020-05-04 13:15:00|1242.2|1241.9|1242.2|1241.9|1243|1242.7|1241|1240.7|716
1588598400000|2020-05-04 13:20:00|1242.1|1241.8|1246.2|1245.9|1246.5|1246.2|1241.5|1241.2|651
1588598700000|2020-05-04 13:25:00|1246.4|1246.1|1242.4|1242.1|1247.5|1247.2|1241.8|1241.5|758
1588599000000|2020-05-04 13:30:00|1242.5|1242.2|1236.3|1236|1243.7|1243.4|1229.1|1228.8|6830
1588599300000|2020-05-04 13:35:00|1236.2|1235.9|1237.3|1237|1238.4|1238.1|1232.5|1232.2|4003
1588599600000|2020-05-04 13:40:00|1236.9|1236.6|1244.6|1244.3|1244.8|1244.5|1235.4|1235.1|4268
1588599900000|2020-05-04 13:45:00|1244.4|1244.1|1248.2|1247.9|1248.7|1248.4|1243.1|1242.8|2390
1588600200000|2020-05-04 13:50:00|1248.1|1247.8|1251.5|1251.2|1253|1252.7|1246.3|1246|2275
1588600500000|2020-05-04 13:55:00|1251.4|1251.1|1253.4|1253.1|1255|1254.7|1250.3|1250|1291
1588600800000|2020-05-04 14:00:00|1253.3|1253|1255.5|1255.2|1255.9|1255.6|1249.7|1249.4|2114
1588601100000|2020-05-04 14:05:00|1255.6|1255.3|1254.2|1253.9|1258.8|1258.5|1253.6|1253.3|2397
1588601400000|2020-05-04 14:10:00|1253.9|1253.6|1258.3|1258|1258.7|1258.4|1253.5|1253.2|1587
1588601700000|2020-05-04 14:15:00|1258.2|1257.9|1263.3|1263|1265.5|1265.2|1257.8|1257.5|2843
1588602000000|2020-05-04 14:20:00|1263.2|1262.9|1256.2|1255.9|1263.4|1263.1|1256.2|1255.9|2208
1588602300000|2020-05-04 14:25:00|1256.4|1256.1|1250.3|1250|1256.7|1256.4|1250.3|1250|1993
1588602600000|2020-05-04 14:30:00|1250.4|1250.1|1244.5|1244.2|1250.4|1250.1|1244.5|1244.2|2488
1588602900000|2020-05-04 14:35:00|1244.6|1244.3|1245.9|1245.6|1246.8|1246.5|1243.1|1242.8|1473
1588603200000|2020-05-04 14:40:00|1246|1245.7|1250.1|1249.8|1250.6|1250.3|1244.5|1244.2|1673
1588603500000|2020-05-04 14:45:00|1250.2|1249.9|1249.6|1249.3|1250.8|1250.5|1246.5|1246.2|1101
1588603800000|2020-05-04 14:50:00|1249.8|1249.5|1249.8|1249.5|1250.5|1250.2|1246|1245.7|985
1588604100000|2020-05-04 14:55:00|1249.7|1249.4|1244.7|1244.4|1249.9|1249.6|1244.1|1243.8|1162
1588604400000|2020-05-04 15:00:00|1244.9|1244.6|1244.2|1243.9|1246.4|1246.1|1243.9|1243.6|886
1588604700000|2020-05-04 15:05:00|1244.1|1243.8|1246.8|1246.5|1248.8|1248.5|1243.8|1243.5|955
1588605000000|2020-05-04 15:10:00|1246.7|1246.4|1244.3|1244|1249.5|1249.2|1243.4|1243.1|1850
1588605300000|2020-05-04 15:15:00|1244.4|1244.1|1247.7|1247.4|1248.2|1247.9|1242.7|1242.4|1699
1588605600000|2020-05-04 15:20:00|1247.6|1247.3|1248.9|1248.6|1249.1|1248.8|1244.8|1244.5|920
1588605900000|2020-05-04 15:25:00|1248.8|1248.5|1245.2|1244.9|1248.9|1248.6|1243.9|1243.6|1266
1588606200000|2020-05-04 15:30:00|1245.3|1245|1246.4|1246.1|1247.4|1247.1|1244.2|1243.9|913
1588606500000|2020-05-04 15:35:00|1246.3|1246|1250|1249.7|1250.5|1250.2|1245.4|1245.1|1529
1588606800000|2020-05-04 15:40:00|1250.1|1249.8|1251.5|1251.2|1252.4|1252.1|1249.4|1249.1|908
1588607100000|2020-05-04 15:45:00|1251.6|1251.3|1250.3|1250|1252.4|1252.1|1249.1|1248.8|892
1588607400000|2020-05-04 15:50:00|1250.4|1250.1|1251.2|1250.9|1251.4|1251.1|1249.7|1249.4|419
1588607700000|2020-05-04 15:55:00|1251.3|1251|1248.7|1248.4|1251.7|1251.4|1248.4|1248.1|570
1588608000000|2020-05-04 16:00:00|1248.8|1248.5|1250.4|1250.1|1250.9|1250.6|1248.6|1248.3|470
1588608300000|2020-05-04 16:05:00|1250.5|1250.2|1251.5|1251.2|1252.2|1251.9|1250.2|1249.9|560
1588608600000|2020-05-04 16:10:00|1251.6|1251.3|1250.2|1249.9|1252.6|1252.3|1250|1249.7|638
1588608900000|2020-05-04 16:15:00|1250.1|1249.8|1251.8|1251.5|1252|1251.7|1249.4|1249.1|3050
1588609200000|2020-05-04 16:20:00|1251.7|1251.4|1253.1|1252.8|1253.2|1252.9|1251.3|1251|533
1588609500000|2020-05-04 16:25:00|1253.2|1252.9|1255.4|1255.1|1255.9|1255.6|1253.1|1252.8|685
1588609800000|2020-05-04 16:30:00|1255.7|1255.4|1252.7|1252.4|1256.6|1256.3|1252.5|1252.2|753
1588610100000|2020-05-04 16:35:00|1252.8|1252.5|1248.9|1248.6|1253.2|1252.9|1247.6|1247.3|1022
1588610400000|2020-05-04 16:40:00|1249|1248.7|1249|1248.7|1249.3|1249|1247.3|1247|755
1588610700000|2020-05-04 16:45:00|1248.9|1248.6|1246.2|1245.9|1249.4|1249.1|1245.4|1245.1|983
1588611000000|2020-05-04 16:50:00|1246.4|1246.1|1245.8|1245.5|1247.5|1247.2|1245.3|1245|567
1588611300000|2020-05-04 16:55:00|1245.7|1245.4|1244.8|1244.5|1246.2|1245.9|1244.3|1244|524
1588611600000|2020-05-04 17:00:00|1244.6|1244.3|1245.5|1245.2|1246.3|1246|1243.6|1243.3|772
1588611900000|2020-05-04 17:05:00|1245.4|1245.1|1246.4|1246.1|1246.7|1246.4|1244.8|1244.5|642
1588612200000|2020-05-04 17:10:00|1246.3|1246|1243.1|1242.8|1246.4|1246.1|1242.3|1242|738
1588612500000|2020-05-04 17:15:00|1243.2|1242.9|1241.4|1241.1|1244.1|1243.8|1239.1|1238.8|1879
1588612800000|2020-05-04 17:20:00|1241.3|1241|1241|1240.7|1241.6|1241.3|1240.2|1239.9|585
1588613100000|2020-05-04 17:25:00|1241.2|1240.9|1243.7|1243.4|1244.3|1244|1240.7|1240.4|619
1588613400000|2020-05-04 17:30:00|1243.6|1243.3|1244.3|1244|1245.1|1244.8|1243.6|1243.3|352
1588613700000|2020-05-04 17:35:00|1244.4|1244.1|1245.6|1245.3|1246.2|1245.9|1244.2|1243.9|465
1588614000000|2020-05-04 17:40:00|1245.7|1245.4|1245|1244.7|1246.3|1246|1244.7|1244.4|428
1588614300000|2020-05-04 17:45:00|1245.1|1244.8|1247.8|1247.5|1247.8|1247.5|1244.8|1244.5|497
1588614600000|2020-05-04 17:50:00|1247.6|1247.3|1247|1246.7|1247.9|1247.6|1246.9|1246.6|415
1588614900000|2020-05-04 17:55:00|1247.1|1246.8|1248.8|1248.5|1249.5|1249.2|1247.1|1246.8|466
1588615200000|2020-05-04 18:00:00|1248.7|1248.4|1249.1|1248.8|1249.7|1249.4|1248.4|1248.1|515
1588615500000|2020-05-04 18:05:00|1249.2|1248.9|1246.8|1246.5|1249.6|1249.3|1246.7|1246.4|554
1588615800000|2020-05-04 18:10:00|1246.9|1246.6|1250.1|1249.8|1251.2|1250.9|1246.8|1246.5|970
1588616100000|2020-05-04 18:15:00|1250.2|1249.9|1250.8|1250.5|1251.1|1250.8|1249|1248.7|745
1588616400000|2020-05-04 18:20:00|1250.9|1250.6|1250.4|1250.1|1251.6|1251.3|1249.9|1249.6|847
1588616700000|2020-05-04 18:25:00|1250.3|1250|1250.2|1249.9|1250.6|1250.3|1249.1|1248.8|644
1588617000000|2020-05-04 18:30:00|1250.1|1249.8|1249.9|1249.6|1252.7|1252.4|1248.7|1248.4|1126
1588617300000|2020-05-04 18:35:00|1250|1249.7|1248.1|1247.8|1250.1|1249.8|1247.7|1247.4|891
1588617600000|2020-05-04 18:40:00|1247.9|1247.6|1248.6|1248.3|1249.5|1249.2|1247.6|1247.3|730
1588617900000|2020-05-04 18:45:00|1248.5|1248.2|1251.9|1251.6|1251.9|1251.6|1248.4|1248.1|830
1588618200000|2020-05-04 18:50:00|1251.8|1251.5|1253.3|1253|1254.7|1254.4|1251.5|1251.2|1830
1588618500000|2020-05-04 18:55:00|1253.2|1252.9|1255.2|1254.9|1256.2|1255.9|1252.5|1252.2|1360
1588618800000|2020-05-04 19:00:00|1255.3|1255|1255.5|1255.2|1255.5|1255.2|1254.2|1253.9|1028
1588619100000|2020-05-04 19:05:00|1255.4|1255.1|1257.1|1256.8|1257.2|1256.9|1254.4|1254.1|1115
1588619400000|2020-05-04 19:10:00|1257.2|1256.9|1256.9|1256.6|1259|1258.7|1256.7|1256.4|1267
1588619700000|2020-05-04 19:15:00|1257|1256.7|1259.1|1258.8|1260|1259.7|1256.8|1256.5|1241
1588620000000|2020-05-04 19:20:00|1259.3|1259|1259.5|1259.2|1260.5|1260.2|1259|1258.7|851
1588620300000|2020-05-04 19:25:00|1259.4|1259.1|1260.1|1259.8|1262.1|1261.8|1258.5|1258.2|1091
1588620600000|2020-05-04 19:30:00|1259.9|1259.6|1263.7|1263.4|1263.8|1263.5|1259.8|1259.5|1244
1588620900000|2020-05-04 19:35:00|1263.8|1263.5|1262.4|1262.1|1264.6|1264.3|1261.9|1261.6|1387
1588621200000|2020-05-04 19:40:00|1262.7|1262.4|1263.5|1263.2|1264.6|1264.3|1261.9|1261.6|1493
1588621500000|2020-05-04 19:45:00|1263.3|1263|1264.6|1264.3|1265.4|1265.1|1263.1|1262.8|2037
1588621800000|2020-05-04 19:50:00|1264|1263.7|1262.8|1262.5|1265.1|1264.8|1262.2|1261.9|2721
1588622100000|2020-05-04 19:55:00|1262.9|1262.6|1264.4|1264.1|1267|1266.7|1262.3|1262|8807
1588622400000|2020-05-04 20:00:00|1264.3|1264|1261.8|1261.5|1264.5|1264.2|1261.8|1261.5|2525
1588622700000|2020-05-04 20:05:00|1261.9|1261.6|1262|1261.7|1262.6|1262.3|1261.2|1260.9|1222
1588623000000|2020-05-04 20:10:00|1261.9|1261.6|1259.6|1258.8|1262|1261.7|1258.8|1258.5|1414
1588623300000|2020-05-04 20:15:00|1259.7|1258.9|1259.9|1259.1|1259.9|1259.1|1259.6|1258.8|1
1588623600000|2020-05-04 20:20:00|1259.8|1259|1259.9|1259.1|1259.9|1259.1|1259.7|1258.9|0
1588623900000|2020-05-04 20:25:00|1259.8|1259|1259.9|1259.1|1259.9|1259.1|1259.7|1258.9|0
1588624200000|2020-05-04 20:30:00|1260|1259.2|1258.3|1258|1260|1259.6|1257.8|1257.5|282
1588624500000|2020-05-04 20:35:00|1258.8|1258.5|1261.2|1260.9|1261.4|1261.1|1258.8|1258.5|260
1588624800000|2020-05-04 20:40:00|1261|1260.7|1260.7|1260.4|1261.3|1261|1260.6|1260.3|57
1588625100000|2020-05-04 20:45:00|1261|1260.7|1261.1|1260.8|1261.5|1261.2|1261|1260.7|55
1588625400000|2020-05-04 20:50:00|1261|1260.7|1261.5|1261.2|1261.8|1261.5|1260.7|1260.4|50
1588625700000|2020-05-04 20:55:00|1261.4|1261.1|1261.5|1260.7|1261.6|1261.3|1260.6|1260.3|90
1588626000000|2020-05-04 21:00:00|1261.4|1260.6|1261.2|1260.4|1261.4|1260.6|1261|1260.2|0
1588626300000|2020-05-04 21:05:00|1261.1|1260.3|1261.1|1260.3|1261.2|1260.4|1261|1260.2|0
1588626600000|2020-05-04 21:10:00|1261.2|1260.4|1261.1|1260.3|1261.2|1260.4|1261.1|1260.3|0
1588626900000|2020-05-04 21:15:00|1261.3|1260.5|1261.3|1260.5|1261.3|1260.5|1261.2|1260.4|0
1588627200000|2020-05-04 21:20:00|1261.2|1260.4|1261.2|1260.4|1261.3|1260.5|1261.1|1260.3|0
1588627500000|2020-05-04 21:25:00|1261.1|1260.3|1261.1|1260.3|1261.2|1260.4|1260.9|1260.1|0
1588627800000|2020-05-04 21:30:00|1261.2|1260.4|1261.1|1260.3|1261.2|1260.4|1261|1260.2|0
1588628100000|2020-05-04 21:35:00|1261.2|1260.4|1261.2|1260.4|1261.2|1260.4|1261.1|1260.3|0
1588628400000|2020-05-04 21:40:00|1261.3|1260.5|1261.1|1260.3|1261.5|1260.7|1261.1|1260.3|0
1588628700000|2020-05-04 21:45:00|1261.3|1260.5|1261.3|1260.5|1261.4|1260.6|1261.1|1260.3|0
1588629000000|2020-05-04 21:50:00|1261.1|1260.3|1261.1|1260.3|1261.3|1260.5|1261|1260.2|0
1588629300000|2020-05-04 21:55:00|1261.2|1260.4|1260.8|1260|1261.2|1260.4|1260.8|1260|0
1588629600000|2020-05-04 22:00:00|1260.6|1260.3|1263.1|1262.8|1263.7|1263.4|1259.4|1259.1|263
1588629900000|2020-05-04 22:05:00|1263.4|1263.1|1263.2|1262.9|1263.7|1263.4|1262.8|1262.5|51
1588630200000|2020-05-04 22:10:00|1263.4|1263.1|1263.3|1263|1263.5|1263.2|1262.9|1262.6|15
1588630500000|2020-05-04 22:15:00|1263.2|1262.9|1263.7|1263.4|1264|1263.7|1262.9|1262.6|40
1588630800000|2020-05-04 22:20:00|1263.8|1263.5|1265.4|1265.1|1265.7|1265.4|1263.8|1263.5|144
1588631100000|2020-05-04 22:25:00|1265.5|1265.2|1265.3|1265|1265.5|1265.2|1264.9|1264.6|55
1588631400000|2020-05-04 22:30:00|1265.4|1265.1|1265.7|1265.4|1266|1265.7|1265.2|1264.9|78
1588631700000|2020-05-04 22:35:00|1265.6|1265.3|1262.6|1262.3|1265.6|1265.3|1262.6|1262.3|106
1588632000000|2020-05-04 22:40:00|1262.7|1262.4|1263.3|1263|1263.9|1263.6|1262.6|1262.3|72
1588632300000|2020-05-04 22:45:00|1263.4|1263.1|1262.4|1262.1|1263.6|1263.3|1262.1|1261.8|65
1588632600000|2020-05-04 22:50:00|1262.3|1262|1262.2|1261.9|1262.5|1262.2|1261.8|1261.5|8
1588632900000|2020-05-04 22:55:00|1262.1|1261.8|1262.4|1262.1|1262.8|1262.5|1261.6|1261.3|44
1588633200000|2020-05-04 23:00:00|1262.5|1262.2|1262.7|1262.4|1262.9|1262.6|1261.4|1261.1|76
1588633500000|2020-05-04 23:05:00|1262.6|1262.3|1263|1262.7|1263.3|1263|1262.6|1262.3|21
1588633800000|2020-05-04 23:10:00|1262.8|1262.5|1263.7|1263.4|1263.9|1263.6|1262.8|1262.5|30
1588634100000|2020-05-04 23:15:00|1263.6|1263.3|1262.4|1262.1|1263.7|1263.4|1262.3|1262|28
1588634400000|2020-05-04 23:20:00|1262.3|1262|1263.5|1263.2|1263.7|1263.4|1262.3|1262|14
1588634700000|2020-05-04 23:25:00|1263.6|1263.3|1263.3|1263|1264|1263.7|1263.2|1262.9|23
1588635000000|2020-05-04 23:30:00|1263.2|1262.9|1263.6|1263.3|1264.3|1264|1263.1|1262.8|39
1588635300000|2020-05-04 23:35:00|1263.5|1263.2|1263.8|1263.5|1264|1263.7|1263.4|1263.1|4
1588635600000|2020-05-04 23:40:00|1263.7|1263.4|1263.9|1263.6|1264.1|1263.8|1263.5|1263.2|11
1588635900000|2020-05-04 23:45:00|1263.8|1263.5|1263.7|1263.4|1264|1263.7|1263.1|1262.8|23
1588636200000|2020-05-04 23:50:00|1263.6|1263.3|1264|1263.7|1264|1263.7|1263.3|1263|43
1588636500000|2020-05-04 23:55:00|1264.1|1263.8|1264.4|1264.1|1264.5|1264.2|1263.6|1263.3|56
1588636800000|2020-05-05 00:00:00|1264.3|1264|1268.9|1268.6|1269.3|1269|1264.1|1263.8|239
1588637100000|2020-05-05 00:05:00|1269|1268.7|1267.3|1267|1269|1268.7|1267.2|1266.9|75
1588637400000|2020-05-05 00:10:00|1267.4|1267.1|1268.6|1268.3|1268.6|1268.3|1266.6|1266.3|53
1588637700000|2020-05-05 00:15:00|1268.5|1268.2|1267.1|1266.8|1269.5|1269.2|1267|1266.7|155
1588638000000|2020-05-05 00:20:00|1267|1266.7|1266.1|1265.8|1267.1|1266.8|1265.1|1264.8|45
1588638300000|2020-05-05 00:25:00|1266|1265.7|1266.4|1266.1|1266.8|1266.5|1265.7|1265.4|28
1588638600000|2020-05-05 00:30:00|1266.3|1266|1266|1265.7|1266.9|1266.6|1265.6|1265.3|56
1588638900000|2020-05-05 00:35:00|1266.1|1265.8|1266.1|1265.8|1266.8|1266.5|1265.9|1265.6|45
1588639200000|2020-05-05 00:40:00|1266|1265.7|1266.9|1266.6|1267.1|1266.8|1265.4|1265.1|39
1588639500000|2020-05-05 00:45:00|1266.8|1266.5|1267.1|1266.8|1267.6|1267.3|1266.7|1266.4|26
1588639800000|2020-05-05 00:50:00|1266.8|1266.5|1268|1267.7|1268|1267.7|1266.8|1266.5|15
1588640100000|2020-05-05 00:55:00|1267.8|1267.5|1270.1|1269.8|1270.1|1269.8|1267.5|1267.2|73
1588640400000|2020-05-05 01:00:00|1270.2|1269.9|1271.2|1270.9|1271.2|1270.9|1269.8|1269.5|62
1588640700000|2020-05-05 01:05:00|1271.3|1271|1272|1271.7|1272|1271.7|1270.7|1270.4|57
1588641000000|2020-05-05 01:10:00|1272.2|1271.9|1271.4|1271.1|1273.4|1273.1|1271.4|1271.1|77
1588641300000|2020-05-05 01:15:00|1271.6|1271.3|1270.6|1270.3|1272.1|1271.8|1270.5|1270.2|28
1588641600000|2020-05-05 01:20:00|1270.7|1270.4|1272.4|1272.1|1272.4|1272.1|1270.7|1270.4|67
1588641900000|2020-05-05 01:25:00|1272.5|1272.2|1272.1|1271.8|1272.9|1272.6|1272|1271.7|100
1588642200000|2020-05-05 01:30:00|1272.3|1272|1272.5|1272.2|1272.9|1272.6|1271.6|1271.3|50
1588642500000|2020-05-05 01:35:00|1272.6|1272.3|1274.5|1274.2|1275.7|1275.4|1272.6|1272.3|210
1588642800000|2020-05-05 01:40:00|1274.6|1274.3|1275.5|1275.2|1275.5|1275.2|1274|1273.7|83
1588643100000|2020-05-05 01:45:00|1275.4|1275.1|1275.2|1274.9|1275.4|1275.1|1274|1273.7|100
1588643400000|2020-05-05 01:50:00|1275.3|1275|1276.9|1276.6|1277.2|1276.9|1275.3|1275|192
1588643700000|2020-05-05 01:55:00|1277|1276.7|1277.1|1276.8|1277.7|1277.4|1276.5|1276.2|53
1588644000000|2020-05-05 02:00:00|1277|1276.7|1278|1277.7|1278.1|1277.8|1276.7|1276.4|122
1588644300000|2020-05-05 02:05:00|1277.9|1277.6|1275.7|1275.4|1278|1277.7|1275.7|1275.4|73
1588644600000|2020-05-05 02:10:00|1275.8|1275.5|1276.1|1275.8|1276.4|1276.1|1275.5|1275.2|30
1588644900000|2020-05-05 02:15:00|1276|1275.7|1278|1277.7|1278|1277.7|1276|1275.7|251
1588645200000|2020-05-05 02:20:00|1277.8|1277.5|1277.6|1277.3|1278.3|1278|1276.8|1276.5|50
1588645500000|2020-05-05 02:25:00|1278|1277.7|1277.3|1277|1278|1277.7|1276.6|1276.3|39
1588645800000|2020-05-05 02:30:00|1277.4|1277.1|1277.5|1277.2|1277.8|1277.5|1277.1|1276.8|30
1588646100000|2020-05-05 02:35:00|1277.7|1277.4|1275.8|1275.5|1277.7|1277.4|1275.6|1275.3|44
1588646400000|2020-05-05 02:40:00|1276|1275.7|1274.1|1273.8|1276|1275.7|1274|1273.7|86
1588646700000|2020-05-05 02:45:00|1274.2|1273.9|1273.3|1273|1274.3|1274|1272.9|1272.6|56
1588647000000|2020-05-05 02:50:00|1273.2|1272.9|1273.9|1273.6|1274.1|1273.8|1272.3|1272|67
1588647300000|2020-05-05 02:55:00|1274|1273.7|1275|1274.7|1275.1|1274.8|1273.5|1273.2|103
1588647600000|2020-05-05 03:00:00|1274.9|1274.6|1274.4|1274.1|1275.2|1274.9|1274|1273.7|15
1588647900000|2020-05-05 03:05:00|1274.5|1274.2|1274.3|1274|1274.5|1274.2|1273.7|1273.4|14
1588648200000|2020-05-05 03:10:00|1274.1|1273.8|1273.4|1273.1|1274.1|1273.8|1272.9|1272.6|110
1588648500000|2020-05-05 03:15:00|1273.2|1272.9|1273.8|1273.5|1273.8|1273.5|1273|1272.7|34
1588648800000|2020-05-05 03:20:00|1273.9|1273.6|1274.8|1274.5|1275.1|1274.8|1273.9|1273.6|22
1588649100000|2020-05-05 03:25:00|1274.9|1274.6|1274.1|1273.8|1274.9|1274.6|1273.6|1273.3|9
1588649400000|2020-05-05 03:30:00|1274.2|1273.9|1273.6|1273.3|1274.5|1274.2|1273.6|1273.3|8
1588649700000|2020-05-05 03:35:00|1273.7|1273.4|1271.8|1271.5|1273.7|1273.4|1271.6|1271.3|18
1588650000000|2020-05-05 03:40:00|1271.9|1271.6|1272.5|1272.2|1273.1|1272.8|1271.6|1271.3|17
1588650300000|2020-05-05 03:45:00|1272.6|1272.3|1273.2|1272.9|1273.2|1272.9|1272.5|1272.2|10
1588650600000|2020-05-05 03:50:00|1273.1|1272.8|1272.9|1272.6|1273.3|1273|1272.8|1272.5|2
1588650900000|2020-05-05 03:55:00|1273|1272.7|1273|1272.7|1273.5|1273.2|1273|1272.7|4
1588651200000|2020-05-05 04:00:00|1272.9|1272.6|1273.8|1273.5|1273.9|1273.6|1272.4|1272.1|11
1588651500000|2020-05-05 04:05:00|1273.9|1273.6|1273.5|1273.2|1274|1273.7|1273.3|1273|8
1588651800000|2020-05-05 04:10:00|1273.4|1273.1|1275.3|1275|1275.3|1275|1273.1|1272.8|23
1588652100000|2020-05-05 04:15:00|1275.2|1274.9|1274.7|1274.4|1275.6|1275.3|1274.6|1274.3|19
1588652400000|2020-05-05 04:20:00|1274.6|1274.3|1274.4|1274.1|1274.7|1274.4|1273.8|1273.5|7
1588652700000|2020-05-05 04:25:00|1274.3|1274|1274.3|1274|1274.4|1274.1|1273.9|1273.6|5
1588653000000|2020-05-05 04:30:00|1274.4|1274.1|1273.8|1273.5|1274.4|1274.1|1273|1272.7|22
1588653300000|2020-05-05 04:35:00|1273.9|1273.6|1273|1272.7|1274|1273.7|1272.8|1272.5|5
1588653600000|2020-05-05 04:40:00|1273.1|1272.8|1274.3|1274|1274.4|1274.1|1272.9|1272.6|11
1588653900000|2020-05-05 04:45:00|1274.2|1273.9|1274.2|1273.9|1274.3|1274|1274.1|1273.8|6
1588654200000|2020-05-05 04:50:00|1274.3|1274|1275.8|1275.5|1275.8|1275.5|1274.2|1273.9|16
1588654500000|2020-05-05 04:55:00|1275.9|1275.6|1276.1|1275.8|1277.2|1276.9|1275.2|1274.9|160
1588654800000|2020-05-05 05:00:00|1276|1275.7|1276.9|1276.6|1277.1|1276.8|1275.6|1275.3|29
1588655100000|2020-05-05 05:05:00|1277|1276.7|1275.7|1275.4|1277.1|1276.8|1275.6|1275.3|72
1588655400000|2020-05-05 05:10:00|1275.8|1275.5|1275.1|1274.8|1276.9|1276.6|1275.1|1274.8|25
1588655700000|2020-05-05 05:15:00|1275.4|1275.1|1275.2|1274.9|1275.7|1275.4|1274.6|1274.3|27
1588656000000|2020-05-05 05:20:00|1275.3|1275|1275.8|1275.5|1276|1275.7|1274.7|1274.4|12
1588656300000|2020-05-05 05:25:00|1275.7|1275.4|1274.9|1274.6|1275.8|1275.5|1274.7|1274.4|11
1588656600000|2020-05-05 05:30:00|1274.8|1274.5|1274.7|1274.4|1275.4|1275.1|1274.7|1274.4|4
1588656900000|2020-05-05 05:35:00|1274.8|1274.5|1274.1|1273.8|1274.8|1274.5|1274|1273.7|14
1588657200000|2020-05-05 05:40:00|1273.9|1273.6|1274.7|1274.4|1274.9|1274.6|1273.8|1273.5|13
1588657500000|2020-05-05 05:45:00|1274.6|1274.3|1274.7|1274.4|1274.9|1274.6|1274.1|1273.8|21
1588657800000|2020-05-05 05:50:00|1274.8|1274.5|1274.9|1274.6|1274.9|1274.6|1274.1|1273.8|11
1588658100000|2020-05-05 05:55:00|1275|1274.7|1275.4|1275.1|1275.9|1275.6|1274.9|1274.6|39
1588658400000|2020-05-05 06:00:00|1275.5|1275.2|1279.1|1278.8|1279.5|1279.2|1274.2|1273.9|341
1588658700000|2020-05-05 06:05:00|1279|1278.7|1279.1|1278.8|1279.4|1279.1|1277.2|1276.9|92
1588659000000|2020-05-05 06:10:00|1279|1278.7|1279.4|1279.1|1280.2|1279.9|1278.5|1278.2|111
1588659300000|2020-05-05 06:15:00|1279.5|1279.2|1279|1278.7|1279.5|1279.2|1277.8|1277.5|15
1588659600000|2020-05-05 06:20:00|1278.9|1278.6|1277.2|1276.9|1279.4|1279.1|1277.1|1276.8|15
1588659900000|2020-05-05 06:25:00|1277.1|1276.8|1277.3|1277|1277.7|1277.4|1276.4|1276.1|22
1588660200000|2020-05-05 06:30:00|1277.4|1277.1|1276.2|1275.9|1278|1277.7|1276|1275.7|93
1588660500000|2020-05-05 06:35:00|1275.9|1275.6|1276.9|1276.6|1277.3|1277|1275.9|1275.6|51
1588660800000|2020-05-05 06:40:00|1277|1276.7|1276.5|1276.2|1277.5|1277.2|1276.4|1276.1|20
1588661100000|2020-05-05 06:45:00|1276.6|1276.3|1278.7|1278.4|1278.7|1278.4|1276.5|1276.2|32
1588661400000|2020-05-05 06:50:00|1278.8|1278.5|1279.1|1278.8|1279.5|1279.2|1278.4|1278.1|36
1588661700000|2020-05-05 06:55:00|1279.2|1278.9|1279.5|1279.2|1279.6|1279.3|1278.1|1277.8|30
1588662000000|2020-05-05 07:00:00|1279.4|1279.1|1278|1277.7|1279.7|1279.4|1276.2|1275.9|164
1588662300000|2020-05-05 07:05:00|1277.9|1277.6|1279.2|1278.9|1279.2|1278.9|1276.7|1276.4|73
1588662600000|2020-05-05 07:10:00|1279.5|1279.2|1280.5|1280.2|1280.7|1280.4|1277.4|1277.1|152
1588662900000|2020-05-05 07:15:00|1280.3|1280|1280.5|1280.2|1281.2|1280.9|1279.6|1279.3|92
1588663200000|2020-05-05 07:20:00|1280.4|1280.1|1280.6|1280.3|1281.7|1281.4|1280|1279.7|145
1588663500000|2020-05-05 07:25:00|1280.7|1280.4|1281.3|1281|1281.3|1281|1279.5|1279.2|98
1588663800000|2020-05-05 07:30:00|1281.2|1280.9|1285.9|1285.6|1286.6|1286.3|1280.9|1280.6|478
1588664100000|2020-05-05 07:35:00|1286|1285.7|1285|1284.7|1286.2|1285.9|1284.4|1284.1|189
1588664400000|2020-05-05 07:40:00|1284.9|1284.6|1285.7|1285.4|1286.3|1286|1284.8|1284.5|153
1588664700000|2020-05-05 07:45:00|1285.8|1285.5|1285.2|1284.9|1286.5|1286.2|1285.1|1284.8|360
1588665000000|2020-05-05 07:50:00|1285.3|1285|1285.8|1285.5|1286.3|1286|1284.8|1284.5|207
1588665300000|2020-05-05 07:55:00|1285.9|1285.6|1285.9|1285.6|1286.7|1286.4|1285.6|1285.3|66
1588665600000|2020-05-05 08:00:00|1285.4|1285.1|1285.3|1285|1287.2|1286.9|1284.5|1284.2|260
1588665900000|2020-05-05 08:05:00|1285.4|1285.1|1287.5|1287.2|1288|1287.7|1285.1|1284.8|159
1588666200000|2020-05-05 08:10:00|1287.4|1287.1|1286.7|1286.4|1289.6|1289.3|1286.5|1286.2|256
1588666500000|2020-05-05 08:15:00|1286.6|1286.3|1280.3|1280|1286.7|1286.4|1280.1|1279.8|562
1588666800000|2020-05-05 08:20:00|1280.1|1279.8|1285|1284.7|1285.4|1285.1|1279.9|1279.6|228
1588667100000|2020-05-05 08:25:00|1285.1|1284.8|1287|1286.7|1288.3|1288|1285|1284.7|297
1588667400000|2020-05-05 08:30:00|1287.1|1286.8|1282.1|1281.8|1287.1|1286.8|1281.1|1280.8|170
1588667700000|2020-05-05 08:35:00|1282|1281.7|1280.3|1280|1283.3|1283|1280.3|1280|165
1588668000000|2020-05-05 08:40:00|1280|1279.7|1275.9|1275.6|1280.2|1279.9|1273.9|1273.6|534
1588668300000|2020-05-05 08:45:00|1276|1275.7|1272.1|1271.8|1276.4|1276.1|1271.7|1271.4|283
1588668600000|2020-05-05 08:50:00|1272|1271.7|1268.8|1268.5|1273.4|1273.1|1268.6|1268.3|354
1588668900000|2020-05-05 08:55:00|1268.6|1268.3|1266.6|1266.3|1269|1268.7|1265.8|1265.5|244
1588669200000|2020-05-05 09:00:00|1266.5|1266.2|1268.4|1268.1|1271.3|1271|1265.4|1265.1|198
1588669500000|2020-05-05 09:05:00|1268.5|1268.2|1272.5|1272.2|1272.7|1272.4|1267.4|1267.1|262
1588669800000|2020-05-05 09:10:00|1272.7|1272.4|1271.9|1271.6|1273.4|1273.1|1271.7|1271.4|135
1588670100000|2020-05-05 09:15:00|1272|1271.7|1275.1|1274.8|1276|1275.7|1271.9|1271.6|217
1588670400000|2020-05-05 09:20:00|1275.2|1274.9|1272.5|1272.2|1275.6|1275.3|1271|1270.7|69
1588670700000|2020-05-05 09:25:00|1272.3|1272|1270.8|1270.5|1272.9|1272.6|1270.5|1270.2|60
1588671000000|2020-05-05 09:30:00|1270.9|1270.6|1272.4|1272.1|1272.6|1272.3|1270.3|1270|57
1588671300000|2020-05-05 09:35:00|1272.5|1272.2|1272.5|1272.2|1272.9|1272.6|1271.1|1270.8|55
1588671600000|2020-05-05 09:40:00|1272.4|1272.1|1276.4|1276.1|1276.8|1276.5|1272.2|1271.9|112
1588671900000|2020-05-05 09:45:00|1276.3|1276|1277.1|1276.8|1278.5|1278.2|1275.3|1275|109
1588672200000|2020-05-05 09:50:00|1277.3|1277|1276.6|1276.3|1278.3|1278|1276.5|1276.2|36
1588672500000|2020-05-05 09:55:00|1276.7|1276.4|1278.4|1278.1|1278.5|1278.2|1276.5|1276.2|108
1588672800000|2020-05-05 10:00:00|1278.5|1278.2|1279.5|1279.2|1279.7|1279.4|1278.2|1277.9|149
1588673100000|2020-05-05 10:05:00|1279.4|1279.1|1277.8|1277.5|1279.9|1279.6|1277.4|1277.1|115
1588673400000|2020-05-05 10:10:00|1277.9|1277.6|1278|1277.7|1281.8|1281.5|1277.4|1277.1|196
1588673700000|2020-05-05 10:15:00|1277.9|1277.6|1275.9|1275.6|1278.1|1277.8|1275.6|1275.3|143
1588674000000|2020-05-05 10:20:00|1275.8|1275.5|1275.6|1275.3|1277|1276.7|1275.4|1275.1|62
1588674300000|2020-05-05 10:25:00|1275.5|1275.2|1276.1|1275.8|1276.8|1276.5|1274.7|1274.4|53
1588674600000|2020-05-05 10:30:00|1276|1275.7|1277.1|1276.8|1277.8|1277.5|1274.9|1274.6|102
1588674900000|2020-05-05 10:35:00|1277|1276.7|1276.5|1276.2|1277.4|1277.1|1273.6|1273.3|282
1588675200000|2020-05-05 10:40:00|1276.4|1276.1|1278.3|1278|1279.3|1279|1276.2|1275.9|129
1588675500000|2020-05-05 10:45:00|1278.2|1277.9|1276.4|1276.1|1279.1|1278.8|1276.4|1276.1|46
1588675800000|2020-05-05 10:50:00|1276.5|1276.2|1277.1|1276.8|1278.3|1278|1275.7|1275.4|68
1588676100000|2020-05-05 10:55:00|1277|1276.7|1278.8|1278.5|1278.8|1278.5|1275.6|1275.3|70
1588676400000|2020-05-05 11:00:00|1278.6|1278.3|1278.6|1278.3|1280.1|1279.8|1278.3|1278|238
1588676700000|2020-05-05 11:05:00|1278.5|1278.2|1278.7|1278.4|1279|1278.7|1277|1276.7|58
1588677000000|2020-05-05 11:10:00|1278.8|1278.5|1281.2|1280.9|1281.8|1281.5|1278.6|1278.3|160
1588677300000|2020-05-05 11:15:00|1281.3|1281|1280.4|1280.1|1282.2|1281.9|1279.9|1279.6|175
1588677600000|2020-05-05 11:20:00|1280.5|1280.2|1280|1279.7|1281.5|1281.2|1277.8|1277.5|342
1588677900000|2020-05-05 11:25:00|1280.1|1279.8|1280.5|1280.2|1280.8|1280.5|1279.1|1278.8|76
1588678200000|2020-05-05 11:30:00|1280.6|1280.3|1280.7|1280.4|1281.3|1281|1280.4|1280.1|73
1588678500000|2020-05-05 11:35:00|1280.8|1280.5|1279.8|1279.5|1281.4|1281.1|1279.8|1279.5|135
1588678800000|2020-05-05 11:40:00|1279.7|1279.4|1279.2|1278.9|1279.8|1279.5|1277.3|1277|310
1588679100000|2020-05-05 11:45:00|1279.5|1279.2|1279.3|1279|1280.1|1279.8|1277.6|1277.3|111
1588679400000|2020-05-05 11:50:00|1279.4|1279.1|1281.1|1280.8|1281.6|1281.3|1279.3|1279|190
1588679700000|2020-05-05 11:55:00|1280.9|1280.6|1280.7|1280.4|1282.3|1282|1280.5|1280.2|140
1588680000000|2020-05-05 12:00:00|1280.8|1280.5|1282.4|1282.1|1282.6|1282.3|1280.2|1279.9|261
1588680300000|2020-05-05 12:05:00|1282.6|1282.3|1285|1284.7|1285.4|1285.1|1282.4|1282.1|298
1588680600000|2020-05-05 12:10:00|1285.1|1284.8|1284.4|1284.1|1285.8|1285.5|1284.2|1283.9|192
1588680900000|2020-05-05 12:15:00|1284.5|1284.2|1286.1|1285.8|1287.3|1287|1284.1|1283.8|242
1588681200000|2020-05-05 12:20:00|1286.2|1285.9|1286.2|1285.9|1287.3|1287|1285.9|1285.6|292
1588681500000|2020-05-05 12:25:00|1286.4|1286.1|1287|1286.7|1287.6|1287.3|1286|1285.7|392
1588681800000|2020-05-05 12:30:00|1287.1|1286.8|1285.5|1285.2|1288.2|1287.9|1285.4|1285.1|321
1588682100000|2020-05-05 12:35:00|1285.4|1285.1|1287.2|1286.9|1287.4|1287.1|1284.8|1284.5|267
1588682400000|2020-05-05 12:40:00|1287.3|1287|1287.3|1287|1288.3|1288|1286.8|1286.5|196
1588682700000|2020-05-05 12:45:00|1287.2|1286.9|1285.1|1284.8|1287.5|1287.2|1285|1284.7|193
1588683000000|2020-05-05 12:50:00|1285|1284.7|1285.4|1285.1|1286.5|1286.2|1284.8|1284.5|208
1588683300000|2020-05-05 12:55:00|1285.5|1285.2|1285.6|1285.3|1286.8|1286.5|1284.5|1284.2|375
1588683600000|2020-05-05 13:00:00|1285.7|1285.4|1285.7|1285.4|1286.6|1286.3|1284.5|1284.2|318
1588683900000|2020-05-05 13:05:00|1285.8|1285.5|1288.5|1288.2|1288.8|1288.5|1285.7|1285.4|445
1588684200000|2020-05-05 13:10:00|1288.6|1288.3|1287.6|1287.3|1288.9|1288.6|1286.6|1286.3|329
1588684500000|2020-05-05 13:15:00|1287.7|1287.4|1285|1284.7|1288.3|1288|1284.3|1284|759
1588684800000|2020-05-05 13:20:00|1284.7|1284.4|1283.9|1283.6|1285|1284.7|1283.3|1283|602
1588685100000|2020-05-05 13:25:00|1284|1283.7|1287.9|1287.6|1288.6|1288.3|1283.9|1283.6|907
1588685400000|2020-05-05 13:30:00|1288.1|1287.8|1291.6|1291.3|1294.6|1294.3|1284.4|1284.1|5828
1588685700000|2020-05-05 13:35:00|1291.9|1291.6|1293.5|1293.2|1295.3|1295|1290.4|1290.1|3026
1588686000000|2020-05-05 13:40:00|1293.6|1293.3|1291.5|1291.2|1294.4|1294.1|1289.4|1289.1|3959
1588686300000|2020-05-05 13:45:00|1291.7|1291.4|1293.7|1293.4|1295.6|1295.3|1289.9|1289.6|5020
1588686600000|2020-05-05 13:50:00|1293.8|1293.5|1300.2|1299.9|1300.3|1300|1293.8|1293.5|3720
1588686900000|2020-05-05 13:55:00|1300.3|1300|1304.2|1303.9|1304.8|1304.5|1298.3|1298|2389
1588687200000|2020-05-05 14:00:00|1304.4|1304.1|1301.5|1301.2|1306|1305.7|1300.6|1300.3|3322
1588687500000|2020-05-05 14:05:00|1301.4|1301.1|1303.3|1303|1305.4|1305.1|1299.3|1299|1979
1588687800000|2020-05-05 14:10:00|1303.4|1303.1|1300.3|1300|1303.8|1303.5|1299.9|1299.6|1388
1588688100000|2020-05-05 14:15:00|1300.4|1300.1|1298.4|1298.1|1303.1|1302.8|1297.5|1297.2|1533
1588688400000|2020-05-05 14:20:00|1298.3|1298|1294.3|1294|1299.9|1299.6|1294.3|1294|1704
1588688700000|2020-05-05 14:25:00|1294.2|1293.9|1289.3|1289|1294.3|1294|1288.7|1288.4|2994
1588689000000|2020-05-05 14:30:00|1289.4|1289.1|1292.6|1292.3|1293.1|1292.8|1288.8|1288.5|3587
1588689300000|2020-05-05 14:35:00|1292.7|1292.4|1294.4|1294.1|1294.4|1294.1|1292.3|1292|1728
1588689600000|2020-05-05 14:40:00|1294.5|1294.2|1289.3|1289|1294.9|1294.6|1289.1|1288.8|4320
1588689900000|2020-05-05 14:45:00|1289.5|1289.2|1287.8|1287.5|1292|1291.7|1287.4|1287.1|2677
1588690200000|2020-05-05 14:50:00|1288.2|1287.9|1290.3|1290|1291.1|1290.8|1286|1285.7|1907
1588690500000|2020-05-05 14:55:00|1290.4|1290.1|1290.6|1290.3|1292.1|1291.8|1289.3|1289|1138
1588690800000|2020-05-05 15:00:00|1290.7|1290.4|1293.2|1292.9|1293.7|1293.4|1290.7|1290.4|1105
1588691100000|2020-05-05 15:05:00|1293.3|1293|1295.5|1295.2|1295.8|1295.5|1292.8|1292.5|2915
1588691400000|2020-05-05 15:10:00|1295.6|1295.3|1294.9|1294.6|1296|1295.7|1291.9|1291.6|4110
1588691700000|2020-05-05 15:15:00|1295|1294.7|1292.8|1292.5|1295.4|1295.1|1291.7|1291.4|1123
1588692000000|2020-05-05 15:20:00|1292.9|1292.6|1296.9|1296.6|1297.6|1297.3|1292.2|1291.9|1380
1588692300000|2020-05-05 15:25:00|1296.8|1296.5|1298.1|1297.8|1298.3|1298|1294.4|1294.1|1399
1588692600000|2020-05-05 15:30:00|1297.9|1297.6|1299.1|1298.8|1299.3|1299|1297.4|1297.1|1270
1588692900000|2020-05-05 15:35:00|1299.2|1298.9|1297.7|1297.4|1299.8|1299.5|1296.9|1296.6|1024
1588693200000|2020-05-05 15:40:00|1297.6|1297.3|1298.4|1298.1|1299.5|1299.2|1297.1|1296.8|1234
1588693500000|2020-05-05 15:45:00|1298.3|1298|1296.2|1295.9|1298.5|1298.2|1295.7|1295.4|1009
1588693800000|2020-05-05 15:50:00|1296.1|1295.8|1295.3|1295|1296.7|1296.4|1294.1|1293.8|899
1588694100000|2020-05-05 15:55:00|1295.5|1295.2|1296.2|1295.9|1297.2|1296.9|1295.2|1294.9|545
1588694400000|2020-05-05 16:00:00|1296.3|1296|1295.2|1294.9|1297.3|1297|1294.4|1294.1|780
1588694700000|2020-05-05 16:05:00|1295.4|1295.1|1296.7|1296.4|1297.8|1297.5|1294.8|1294.5|744
1588695000000|2020-05-05 16:10:00|1296.8|1296.5|1298.2|1297.9|1299.3|1299|1296.5|1296.2|944
1588695300000|2020-05-05 16:15:00|1298.1|1297.8|1298.3|1298|1298.9|1298.6|1297.8|1297.5|503
1588695600000|2020-05-05 16:20:00|1298.4|1298.1|1296.5|1296.2|1298.5|1298.2|1296|1295.7|691
1588695900000|2020-05-05 16:25:00|1296.4|1296.1|1295.1|1294.8|1296.9|1296.6|1293.5|1293.2|1085
1588696200000|2020-05-05 16:30:00|1295.2|1294.9|1294.5|1294.2|1297.1|1296.8|1294.5|1294.2|608
1588696500000|2020-05-05 16:35:00|1294.6|1294.3|1291.3|1291|1294.6|1294.3|1291.2|1290.9|939
1588696800000|2020-05-05 16:40:00|1291.5|1291.2|1289.1|1288.8|1291.6|1291.3|1287.3|1287|1467
1588697100000|2020-05-05 16:45:00|1289.3|1289|1287.7|1287.4|1290.1|1289.8|1287.4|1287.1|725
1588697400000|2020-05-05 16:50:00|1287.6|1287.3|1290.1|1289.8|1290.4|1290.1|1287|1286.7|994
1588697700000|2020-05-05 16:55:00|1290.2|1289.9|1289.5|1289.2|1290.2|1289.9|1288.4|1288.1|922
1588698000000|2020-05-05 17:00:00|1289.6|1289.3|1289.8|1289.5|1291.4|1291.1|1289.4|1289.1|612
1588698300000|2020-05-05 17:05:00|1289.9|1289.6|1288.9|1288.6|1290.1|1289.8|1287.3|1287|982
1588698600000|2020-05-05 17:10:00|1288.8|1288.5|1287.6|1287.3|1289.8|1289.5|1286.5|1286.2|1110
1588698900000|2020-05-05 17:15:00|1287.7|1287.4|1287.3|1287|1288.4|1288.1|1287.3|1287|367
1588699200000|2020-05-05 17:20:00|1287.4|1287.1|1284.9|1284.6|1287.4|1287.1|1284.2|1283.9|1265
1588699500000|2020-05-05 17:25:00|1285|1284.7|1289.2|1288.9|1289.2|1288.9|1285|1284.7|1143
1588699800000|2020-05-05 17:30:00|1289.4|1289.1|1291.3|1291|1291.3|1291|1289.3|1289|1411
1588700100000|2020-05-05 17:35:00|1291.2|1290.9|1288|1287.7|1291.5|1291.2|1288|1287.7|782
1588700400000|2020-05-05 17:40:00|1288.1|1287.8|1287.3|1287|1288.4|1288.1|1285.9|1285.6|1659
1588700700000|2020-05-05 17:45:00|1287.4|1287.1|1288.2|1287.9|1288.2|1287.9|1286.3|1286|872
1588701000000|2020-05-05 17:50:00|1288.1|1287.8|1289.1|1288.8|1289.3|1289|1286.6|1286.3|1108
1588701300000|2020-05-05 17:55:00|1289|1288.7|1287.1|1286.8|1289.1|1288.8|1286.3|1286|991
1588701600000|2020-05-05 18:00:00|1287.2|1286.9|1287.4|1287.1|1288.6|1288.3|1286|1285.7|912
1588701900000|2020-05-05 18:05:00|1287.3|1287|1287.8|1287.5|1288.9|1288.6|1286.9|1286.6|817
1588702200000|2020-05-05 18:10:00|1287.9|1287.6|1291.5|1291.2|1291.8|1291.5|1287.4|1287.1|1215
1588702500000|2020-05-05 18:15:00|1291.6|1291.3|1291.5|1291.2|1291.9|1291.6|1289.8|1289.5|1147
1588702800000|2020-05-05 18:20:00|1291.6|1291.3|1290.3|1290|1292.2|1291.9|1288.5|1288.2|1210
1588703100000|2020-05-05 18:25:00|1290.2|1289.9|1290|1289.7|1291.2|1290.9|1289.8|1289.5|362
1588703400000|2020-05-05 18:30:00|1289.9|1289.6|1288.9|1288.6|1291.1|1290.8|1287.8|1287.5|604
1588703700000|2020-05-05 18:35:00|1289|1288.7|1290.3|1290|1291.3|1291|1288.9|1288.6|451
1588704000000|2020-05-05 18:40:00|1290.2|1289.9|1290.8|1290.5|1291.1|1290.8|1288.7|1288.4|581
1588704300000|2020-05-05 18:45:00|1290.9|1290.6|1292.2|1291.9|1292.2|1291.9|1290.2|1289.9|536
1588704600000|2020-05-05 18:50:00|1292.3|1292|1291.9|1291.6|1293|1292.7|1291.1|1290.8|583
1588704900000|2020-05-05 18:55:00|1292|1291.7|1292.5|1292.2|1292.8|1292.5|1291|1290.7|603
1588705200000|2020-05-05 19:00:00|1292.4|1292.1|1290.6|1290.3|1292.4|1292.1|1289.8|1289.5|683
1588705500000|2020-05-05 19:05:00|1290.7|1290.4|1291.3|1291|1291.7|1291.4|1290.4|1290.1|768
1588705800000|2020-05-05 19:10:00|1291|1290.7|1289.8|1289.5|1291|1290.7|1289.1|1288.8|1031
1588706100000|2020-05-05 19:15:00|1289.7|1289.4|1280.5|1280.2|1289.7|1289.4|1279.7|1279.4|3738
1588706400000|2020-05-05 19:20:00|1280.6|1280.3|1283.7|1283.4|1283.7|1283.4|1278.9|1278.6|2391
1588706700000|2020-05-05 19:25:00|1283.8|1283.5|1279|1278.7|1285.5|1285.2|1275.9|1275.6|3296
1588707000000|2020-05-05 19:30:00|1278.9|1278.6|1274.7|1274.4|1278.9|1278.6|1274.1|1273.8|2420
1588707300000|2020-05-05 19:35:00|1274.6|1274.3|1270.8|1270.5|1275|1274.7|1268.8|1268.5|2748
1588707600000|2020-05-05 19:40:00|1271|1270.7|1275|1274.7|1275.2|1274.9|1268.9|1268.6|2021
1588707900000|2020-05-05 19:45:00|1274.9|1274.6|1273.4|1273.1|1275|1274.7|1269.5|1269.2|2698
1588708200000|2020-05-05 19:50:00|1273.5|1273.2|1277.1|1276.8|1278.4|1278.1|1273.5|1273.2|3597
1588708500000|2020-05-05 19:55:00|1277|1276.7|1273.3|1273|1277|1276.7|1272.8|1272.5|7423
1588708800000|2020-05-05 20:00:00|1273.2|1272.9|1271.5|1271.2|1274.3|1274|1271|1270.7|3113
1588709100000|2020-05-05 20:05:00|1271.4|1271.1|1272.5|1272.2|1273.1|1272.8|1271.4|1271.1|995
1588709400000|2020-05-05 20:10:00|1272.6|1272.3|1271.8|1271|1272.8|1272.5|1270.9|1270.6|945
1588709700000|2020-05-05 20:15:00|1271.9|1271.1|1271.1|1270.3|1272|1271.2|1270.7|1269.9|5
1588710000000|2020-05-05 20:20:00|1271|1270.2|1270.8|1270|1271.1|1270.3|1270.7|1269.9|0
1588710300000|2020-05-05 20:25:00|1270.7|1269.9|1270.9|1270.1|1270.9|1270.1|1270.7|1269.9|0
1588710600000|2020-05-05 20:30:00|1271.1|1270.3|1268.3|1268|1271.6|1271.3|1267.8|1267.5|539
1588710900000|2020-05-05 20:35:00|1268.5|1268.2|1269.9|1269.6|1270.7|1270.4|1268.2|1267.9|321
1588711200000|2020-05-05 20:40:00|1270|1269.7|1268.9|1268.6|1270|1269.7|1268.7|1268.4|159
1588711500000|2020-05-05 20:45:00|1268.7|1268.4|1270.4|1270.1|1270.7|1270.4|1268.5|1268.2|103
1588711800000|2020-05-05 20:50:00|1270.3|1270|1270.6|1270.3|1270.7|1270.4|1269.3|1269|121
1588712100000|2020-05-05 20:55:00|1270.7|1270.4|1273|1272.2|1273|1272.2|1270.6|1270.3|150
1588712400000|2020-05-05 21:00:00|1272.9|1272.1|1273.9|1273.1|1273.9|1273.1|1272.4|1271.6|0
1588712700000|2020-05-05 21:05:00|1273.8|1273|1279.3|1278.5|1279.3|1278.5|1273.8|1273|0
1588713000000|2020-05-05 21:10:00|1279.5|1278.7|1280.8|1280|1280.8|1280|1279.4|1278.6|0
1588713300000|2020-05-05 21:15:00|1280.7|1279.9|1281.6|1280.8|1281.6|1280.8|1280.7|1279.9|0
1588713600000|2020-05-05 21:20:00|1281.7|1280.9|1281|1280.2|1281.7|1280.9|1280.8|1280|0
1588713900000|2020-05-05 21:25:00|1280.9|1280.1|1280.3|1279.5|1280.9|1280.1|1280.3|1279.5|0
1588714200000|2020-05-05 21:30:00|1280.2|1279.4|1280.1|1279.3|1280.2|1279.4|1280|1279.2|0
1588714500000|2020-05-05 21:35:00|1280|1279.2|1279.9|1279.1|1280|1279.2|1279.8|1279|0
1588714800000|2020-05-05 21:40:00|1279.8|1279|1277.6|1276.8|1279.8|1279|1277.5|1276.7|0
1588715100000|2020-05-05 21:45:00|1277.5|1276.7|1277.5|1276.7|1277.5|1276.7|1277.4|1276.6|0
1588715400000|2020-05-05 21:50:00|1277.4|1276.6|1277.1|1276.3|1277.4|1276.6|1277|1276.2|0
1588715700000|2020-05-05 21:55:00|1276|1275.2|1272.7|1271.9|1276|1275.2|1272.6|1271.8|0
1588716000000|2020-05-05 22:00:00|1272|1271.7|1275.8|1275.5|1276.3|1276|1271|1270.7|446
1588716300000|2020-05-05 22:05:00|1275.7|1275.4|1276|1275.7|1276.6|1276.3|1275.3|1275|151
1588716600000|2020-05-05 22:10:00|1275.9|1275.6|1276|1275.7|1276.5|1276.2|1275.3|1275|103
1588716900000|2020-05-05 22:15:00|1276.2|1275.9|1276.8|1276.5|1278.1|1277.8|1276|1275.7|173
1588717200000|2020-05-05 22:20:00|1276.9|1276.6|1276.2|1275.9|1276.9|1276.6|1275.9|1275.6|115
1588717500000|2020-05-05 22:25:00|1276.1|1275.8|1274.7|1274.4|1276.1|1275.8|1274.3|1274|276
1588717800000|2020-05-05 22:30:00|1275|1274.7|1275.8|1275.5|1276.1|1275.8|1274.3|1274|77
1588718100000|2020-05-05 22:35:00|1275.7|1275.4|1274.3|1274|1275.8|1275.5|1274|1273.7|119
1588718400000|2020-05-05 22:40:00|1274.4|1274.1|1275.8|1275.5|1276.4|1276.1|1273.3|1273|240
1588718700000|2020-05-05 22:45:00|1276|1275.7|1277.6|1277.3|1278|1277.7|1275.9|1275.6|217
1588719000000|2020-05-05 22:50:00|1277.7|1277.4|1279.3|1279|1279.5|1279.2|1277.7|1277.4|81
1588719300000|2020-05-05 22:55:00|1279.2|1278.9|1281.5|1281.2|1281.6|1281.3|1278.7|1278.4|248
1588719600000|2020-05-05 23:00:00|1281.6|1281.3|1279.2|1278.9|1281.7|1281.4|1279.1|1278.8|194
1588719900000|2020-05-05 23:05:00|1278.6|1278.3|1277.3|1277|1278.7|1278.4|1277|1276.7|279
1588720200000|2020-05-05 23:10:00|1277.5|1277.2|1277.9|1277.6|1278.6|1278.3|1277.4|1277.1|74
1588720500000|2020-05-05 23:15:00|1278.1|1277.8|1278.7|1278.4|1279|1278.7|1277.9|1277.6|26
1588720800000|2020-05-05 23:20:00|1278.4|1278.1|1278|1277.7|1278.5|1278.2|1278|1277.7|21
1588721100000|2020-05-05 23:25:00|1278.1|1277.8|1278.1|1277.8|1278.5|1278.2|1277.8|1277.5|39
1588721400000|2020-05-05 23:30:00|1278.2|1277.9|1279.4|1279.1|1279.5|1279.2|1278.2|1277.9|41
1588721700000|2020-05-05 23:35:00|1279.3|1279|1278.3|1278|1279.4|1279.1|1278.1|1277.8|37
1588722000000|2020-05-05 23:40:00|1278.2|1277.9|1277.9|1277.6|1278.8|1278.5|1277.9|1277.6|71
1588722300000|2020-05-05 23:45:00|1278.1|1277.8|1278.7|1278.4|1278.8|1278.5|1277.4|1277.1|54
1588722600000|2020-05-05 23:50:00|1278.8|1278.5|1278.7|1278.4|1278.9|1278.6|1278.2|1277.9|66
1588722900000|2020-05-05 23:55:00|1278.5|1278.2|1279.3|1279|1279.4|1279.1|1278.2|1277.9|51
1588723200000|2020-05-06 00:00:00|1279.5|1279.2|1281.1|1280.8|1281.7|1281.4|1277.6|1277.3|579
1588723500000|2020-05-06 00:05:00|1281|1280.7|1276.5|1276.2|1281|1280.7|1276.3|1276|172
1588723800000|2020-05-06 00:10:00|1276.4|1276.1|1276.3|1276|1276.8|1276.5|1274.7|1274.4|133
1588724100000|2020-05-06 00:15:00|1276.2|1275.9|1274.4|1274.1|1276.4|1276.1|1274.3|1274|84
1588724400000|2020-05-06 00:20:00|1274.3|1274|1273.6|1273.3|1274.6|1274.3|1272|1271.7|300
1588724700000|2020-05-06 00:25:00|1273.5|1273.2|1272.5|1272.2|1273.9|1273.6|1272.1|1271.8|74
1588725000000|2020-05-06 00:30:00|1272.4|1272.1|1273.9|1273.6|1274.6|1274.3|1272|1271.7|140
1588725300000|2020-05-06 00:35:00|1273.7|1273.4|1274.8|1274.5|1275.2|1274.9|1273.6|1273.3|51
1588725600000|2020-05-06 00:40:00|1274.6|1274.3|1273.3|1273|1274.8|1274.5|1272.7|1272.4|67
1588725900000|2020-05-06 00:45:00|1273.1|1272.8|1273.9|1273.6|1274.2|1273.9|1273|1272.7|25
1588726200000|2020-05-06 00:50:00|1273.8|1273.5|1264.8|1264.5|1273.8|1273.5|1264.8|1264.5|574
1588726500000|2020-05-06 00:55:00|1264.9|1264.6|1264|1263.7|1266.6|1266.3|1262.4|1262.1|707
1588726800000|2020-05-06 01:00:00|1264.1|1263.8|1261.9|1261.6|1265.2|1264.9|1261.4|1261.1|242
1588727100000|2020-05-06 01:05:00|1262|1261.7|1264.5|1264.2|1266|1265.7|1261.5|1261.2|274
1588727400000|2020-05-06 01:10:00|1264.6|1264.3|1264.1|1263.8|1264.6|1264.3|1263.2|1262.9|53
1588727700000|2020-05-06 01:15:00|1264.2|1263.9|1263|1262.7|1265.7|1265.4|1262|1261.7|136
1588728000000|2020-05-06 01:20:00|1262.9|1262.6|1264.4|1264.1|1264.5|1264.2|1262.6|1262.3|204
1588728300000|2020-05-06 01:25:00|1264.3|1264|1262.9|1262.6|1264.6|1264.3|1262.4|1262.1|186
1588728600000|2020-05-06 01:30:00|1263.1|1262.8|1265.4|1265.1|1266.2|1265.9|1262.9|1262.6|259
1588728900000|2020-05-06 01:35:00|1265.5|1265.2|1265.6|1265.3|1265.9|1265.6|1264.9|1264.6|138
1588729200000|2020-05-06 01:40:00|1265.7|1265.4|1263.7|1263.4|1266.5|1266.2|1263.7|1263.4|210
1588729500000|2020-05-06 01:45:00|1263.8|1263.5|1264.5|1264.2|1265.1|1264.8|1263.5|1263.2|133
1588729800000|2020-05-06 01:50:00|1264.4|1264.1|1265.2|1264.9|1265.2|1264.9|1264.2|1263.9|102
1588730100000|2020-05-06 01:55:00|1265.1|1264.8|1264.2|1263.9|1265.1|1264.8|1264.1|1263.8|139
1588730400000|2020-05-06 02:00:00|1264.3|1264|1260.1|1259.8|1265|1264.7|1260.1|1259.8|509
1588730700000|2020-05-06 02:05:00|1260.2|1259.9|1260.8|1260.5|1260.8|1260.5|1257.7|1257.4|363
1588731000000|2020-05-06 02:10:00|1261.1|1260.8|1259.7|1259.4|1261.5|1261.2|1259.5|1259.2|189
1588731300000|2020-05-06 02:15:00|1259.6|1259.3|1259.6|1259.3|1260|1259.7|1258|1257.7|118
1588731600000|2020-05-06 02:20:00|1259.7|1259.4|1260.8|1260.5|1261.2|1260.9|1259.1|1258.8|122
1588731900000|2020-05-06 02:25:00|1260.6|1260.3|1262.5|1262.2|1263.1|1262.8|1260.5|1260.2|125
1588732200000|2020-05-06 02:30:00|1262.8|1262.5|1263.7|1263.4|1264|1263.7|1261.9|1261.6|67
1588732500000|2020-05-06 02:35:00|1263.8|1263.5|1263.4|1263.1|1263.9|1263.6|1262.3|1262|67
1588732800000|2020-05-06 02:40:00|1263.3|1263|1263.4|1263.1|1263.7|1263.4|1262.7|1262.4|51
1588733100000|2020-05-06 02:45:00|1263.2|1262.9|1263.4|1263.1|1264.7|1264.4|1262.8|1262.5|66
1588733400000|2020-05-06 02:50:00|1263.7|1263.4|1264.3|1264|1264.8|1264.5|1262.9|1262.6|51
1588733700000|2020-05-06 02:55:00|1264.4|1264.1|1265.6|1265.3|1265.8|1265.5|1264.2|1263.9|70
1588734000000|2020-05-06 03:00:00|1265.7|1265.4|1267.3|1267|1267.3|1267|1265.3|1265|118
1588734300000|2020-05-06 03:05:00|1267.4|1267.1|1268|1267.7|1268.3|1268|1266.7|1266.4|75
1588734600000|2020-05-06 03:10:00|1268.1|1267.8|1270|1269.7|1270|1269.7|1267.9|1267.6|116
1588734900000|2020-05-06 03:15:00|1269.9|1269.6|1269.1|1268.8|1270|1269.7|1269.1|1268.8|51
1588735200000|2020-05-06 03:20:00|1269.2|1268.9|1269|1268.7|1269.6|1269.3|1268.7|1268.4|101
1588735500000|2020-05-06 03:25:00|1269.1|1268.8|1269.2|1268.9|1269.5|1269.2|1268.3|1268|40
1588735800000|2020-05-06 03:30:00|1269.3|1269|1270.7|1270.4|1271.1|1270.8|1269.2|1268.9|60
1588736100000|2020-05-06 03:35:00|1270.8|1270.5|1270.3|1270|1271|1270.7|1270.1|1269.8|20
1588736400000|2020-05-06 03:40:00|1270.4|1270.1|1270|1269.7|1270.7|1270.4|1269.8|1269.5|38
1588736700000|2020-05-06 03:45:00|1270.1|1269.8|1268.7|1268.4|1270.1|1269.8|1268.7|1268.4|60
1588737000000|2020-05-06 03:50:00|1268.4|1268.1|1269.4|1269.1|1269.6|1269.3|1268|1267.7|58
1588737300000|2020-05-06 03:55:00|1269.3|1269|1269|1268.7|1270.2|1269.9|1268.9|1268.6|32
1588737600000|2020-05-06 04:00:00|1268.8|1268.5|1267.7|1267.4|1269|1268.7|1267.5|1267.2|31
1588737900000|2020-05-06 04:05:00|1267.6|1267.3|1266.5|1266.2|1267.6|1267.3|1266.4|1266.1|40
1588738200000|2020-05-06 04:10:00|1266.4|1266.1|1267.2|1266.9|1268.1|1267.8|1265.9|1265.6|73
1588738500000|2020-05-06 04:15:00|1267.1|1266.8|1268.1|1267.8|1268.3|1268|1266.5|1266.2|37
1588738800000|2020-05-06 04:20:00|1268.2|1267.9|1269.6|1269.3|1270|1269.7|1267.7|1267.4|29
1588739100000|2020-05-06 04:25:00|1269.7|1269.4|1269.4|1269.1|1270.4|1270.1|1269.1|1268.8|23
1588739400000|2020-05-06 04:30:00|1269.3|1269|1267.8|1267.5|1269.3|1269|1267.8|1267.5|33
1588739700000|2020-05-06 04:35:00|1267.7|1267.4|1267.7|1267.4|1268.7|1268.4|1267.4|1267.1|24
1588740000000|2020-05-06 04:40:00|1267.6|1267.3|1268.3|1268|1268.9|1268.6|1267.6|1267.3|5
1588740300000|2020-05-06 04:45:00|1268.4|1268.1|1269.5|1269.2|1269.8|1269.5|1268.4|1268.1|9
1588740600000|2020-05-06 04:50:00|1269.6|1269.3|1269.1|1268.8|1269.9|1269.6|1268.9|1268.6|19
1588740900000|2020-05-06 04:55:00|1269.2|1268.9|1269.4|1269.1|1269.5|1269.2|1268.4|1268.1|4
1588741200000|2020-05-06 05:00:00|1269.5|1269.2|1270.4|1270.1|1271.2|1270.9|1269.5|1269.2|75
1588741500000|2020-05-06 05:05:00|1270.5|1270.2|1272.8|1272.5|1273.9|1273.6|1269.4|1269.1|147
1588741800000|2020-05-06 05:10:00|1272.9|1272.6|1272.7|1272.4|1274|1273.7|1272.3|1272|56
1588742100000|2020-05-06 05:15:00|1272.8|1272.5|1277.4|1277.1|1277.9|1277.6|1272.8|1272.5|180
1588742400000|2020-05-06 05:20:00|1277.6|1277.3|1277.6|1277.3|1277.8|1277.5|1276.7|1276.4|23
1588742700000|2020-05-06 05:25:00|1277.3|1277|1278.3|1278|1278.6|1278.3|1276.8|1276.5|105
1588743000000|2020-05-06 05:30:00|1278.5|1278.2|1278.6|1278.3|1279.7|1279.4|1277.8|1277.5|169
1588743300000|2020-05-06 05:35:00|1278.5|1278.2|1278.8|1278.5|1279.7|1279.4|1278.1|1277.8|89
1588743600000|2020-05-06 05:40:00|1278.7|1278.4|1278.3|1278|1279.2|1278.9|1277.8|1277.5|66
1588743900000|2020-05-06 05:45:00|1278.4|1278.1|1278.9|1278.6|1280.4|1280.1|1278.3|1278|62
1588744200000|2020-05-06 05:50:00|1278.8|1278.5|1280.8|1280.5|1281.1|1280.8|1277.7|1277.4|163
1588744500000|2020-05-06 05:55:00|1280.9|1280.6|1280.3|1280|1281.2|1280.9|1280|1279.7|205
1588744800000|2020-05-06 06:00:00|1280.4|1280.1|1279.8|1279.5|1282.5|1282.2|1278.2|1277.9|397
1588745100000|2020-05-06 06:05:00|1279.7|1279.4|1279.1|1278.8|1281.2|1280.9|1278.9|1278.6|149
1588745400000|2020-05-06 06:10:00|1279.3|1279|1280.9|1280.6|1281|1280.7|1278.2|1277.9|134
1588745700000|2020-05-06 06:15:00|1281|1280.7|1283|1282.7|1283.3|1283|1280.2|1279.9|171
1588746000000|2020-05-06 06:20:00|1283.1|1282.8|1284.3|1284|1284.5|1284.2|1282.6|1282.3|277
1588746300000|2020-05-06 06:25:00|1284.5|1284.2|1286.8|1286.5|1288.1|1287.8|1284.3|1284|449
1588746600000|2020-05-06 06:30:00|1286.9|1286.6|1287.4|1287.1|1287.6|1287.3|1285.5|1285.2|264
1588746900000|2020-05-06 06:35:00|1287.3|1287|1289.2|1288.9|1290.1|1289.8|1286|1285.7|216
1588747200000|2020-05-06 06:40:00|1289.3|1289|1286.6|1286.3|1289.3|1289|1286.2|1285.9|204
1588747500000|2020-05-06 06:45:00|1286.4|1286.1|1287.9|1287.6|1288.9|1288.6|1285.9|1285.6|168
1588747800000|2020-05-06 06:50:00|1287.8|1287.5|1286.8|1286.5|1288.3|1288|1286.4|1286.1|48
1588748100000|2020-05-06 06:55:00|1286.9|1286.6|1285.9|1285.6|1287.7|1287.4|1285.5|1285.2|39
1588748400000|2020-05-06 07:00:00|1285.4|1285.1|1284|1283.7|1285.9|1285.6|1283.7|1283.4|146
1588748700000|2020-05-06 07:05:00|1283.9|1283.6|1282.1|1281.8|1284|1283.7|1281.7|1281.4|191
1588749000000|2020-05-06 07:10:00|1282.2|1281.9|1284.3|1284|1284.6|1284.3|1281.6|1281.3|128
1588749300000|2020-05-06 07:15:00|1284.2|1283.9|1285.7|1285.4|1286|1285.7|1282.3|1282|153
1588749600000|2020-05-06 07:20:00|1285.6|1285.3|1285.4|1285.1|1285.7|1285.4|1284.2|1283.9|110
1588749900000|2020-05-06 07:25:00|1285.5|1285.2|1284.5|1284.2|1285.8|1285.5|1283.2|1282.9|130
1588750200000|2020-05-06 07:30:00|1284.4|1284.1|1281.4|1281.1|1284.5|1284.2|1281|1280.7|77
1588750500000|2020-05-06 07:35:00|1281.3|1281|1279.6|1279.3|1282.5|1282.2|1279|1278.7|98
1588750800000|2020-05-06 07:40:00|1279.5|1279.2|1281.4|1281.1|1281.6|1281.3|1279.3|1279|118
1588751100000|2020-05-06 07:45:00|1281.5|1281.2|1283.8|1283.5|1284.1|1283.8|1281.4|1281.1|236
1588751400000|2020-05-06 07:50:00|1283.7|1283.4|1282|1281.7|1283.7|1283.4|1281.5|1281.2|53
1588751700000|2020-05-06 07:55:00|1282.1|1281.8|1280.9|1280.6|1282.3|1282|1280.8|1280.5|83
1588752000000|2020-05-06 08:00:00|1281.1|1280.8|1283.5|1283.2|1283.9|1283.6|1280.9|1280.6|38
1588752300000|2020-05-06 08:05:00|1283.6|1283.3|1285|1284.7|1285.2|1284.9|1283.2|1282.9|131
1588752600000|2020-05-06 08:10:00|1285.1|1284.8|1282.8|1282.5|1285.1|1284.8|1282.7|1282.4|37
1588752900000|2020-05-06 08:15:00|1282.9|1282.6|1283.7|1283.4|1283.9|1283.6|1282.5|1282.2|26
1588753200000|2020-05-06 08:20:00|1283.6|1283.3|1282.4|1282.1|1284.3|1284|1282.2|1281.9|13
1588753500000|2020-05-06 08:25:00|1282.5|1282.2|1280.3|1280|1282.5|1282.2|1279.7|1279.4|193
1588753800000|2020-05-06 08:30:00|1280.2|1279.9|1282.6|1282.3|1282.6|1282.3|1279.9|1279.6|50
1588754100000|2020-05-06 08:35:00|1282.5|1282.2|1280.6|1280.3|1284|1283.7|1280.1|1279.8|614
1588754400000|2020-05-06 08:40:00|1280.5|1280.2|1278.6|1278.3|1280.6|1280.3|1276.2|1275.9|1077
1588754700000|2020-05-06 08:45:00|1278.7|1278.4|1278.5|1278.2|1279.2|1278.9|1277.4|1277.1|103
1588755000000|2020-05-06 08:50:00|1278.3|1278|1278.1|1277.8|1278.5|1278.2|1276.3|1276|84
1588755300000|2020-05-06 08:55:00|1278|1277.7|1279.7|1279.4|1279.9|1279.6|1277.7|1277.4|97
1588755600000|2020-05-06 09:00:00|1280|1279.7|1279.5|1279.2|1280.3|1280|1278.9|1278.6|111
1588755900000|2020-05-06 09:05:00|1279.6|1279.3|1280.4|1280.1|1281.6|1281.3|1279.3|1279|74
1588756200000|2020-05-06 09:10:00|1280.3|1280|1281.5|1281.2|1282.1|1281.8|1280.3|1280|72
1588756500000|2020-05-06 09:15:00|1281.4|1281.1|1282.3|1282|1283.1|1282.8|1281.3|1281|117
1588756800000|2020-05-06 09:20:00|1282.2|1281.9|1283.9|1283.6|1284.2|1283.9|1281.4|1281.1|200
1588757100000|2020-05-06 09:25:00|1284.2|1283.9|1281.5|1281.2|1284.2|1283.9|1280.7|1280.4|133
1588757400000|2020-05-06 09:30:00|1281.6|1281.3|1282.1|1281.8|1283.7|1283.4|1281.3|1281|80
1588757700000|2020-05-06 09:35:00|1282.2|1281.9|1282.8|1282.5|1283.1|1282.8|1281.5|1281.2|114
1588758000000|2020-05-06 09:40:00|1282.9|1282.6|1282.6|1282.3|1283.5|1283.2|1281.8|1281.5|208
1588758300000|2020-05-06 09:45:00|1282.7|1282.4|1283.5|1283.2|1284.5|1284.2|1282.3|1282|180
1588758600000|2020-05-06 09:50:00|1283.6|1283.3|1282.3|1282|1283.9|1283.6|1280.9|1280.6|281
1588758900000|2020-05-06 09:55:00|1282.4|1282.1|1283.1|1282.8|1284.1|1283.8|1281.2|1280.9|135
1588759200000|2020-05-06 10:00:00|1283.3|1283|1283.7|1283.4|1284.4|1284.1|1283.1|1282.8|124
1588759500000|2020-05-06 10:05:00|1283.8|1283.5|1284.5|1284.2|1285.2|1284.9|1283.5|1283.2|190
1588759800000|2020-05-06 10:10:00|1284.6|1284.3|1284.5|1284.2|1285.5|1285.2|1284.1|1283.8|110
1588760100000|2020-05-06 10:15:00|1284.3|1284|1283.3|1283|1284.3|1284|1282.6|1282.3|51
1588760400000|2020-05-06 10:20:00|1283.2|1282.9|1283.6|1283.3|1284.2|1283.9|1282.6|1282.3|149
1588760700000|2020-05-06 10:25:00|1283.5|1283.2|1284.1|1283.8|1284.9|1284.6|1283.1|1282.8|90
1588761000000|2020-05-06 10:30:00|1284.2|1283.9|1283.9|1283.6|1284.7|1284.4|1283.5|1283.2|72
1588761300000|2020-05-06 10:35:00|1283.8|1283.5|1284.3|1284|1285.5|1285.2|1283.7|1283.4|158
1588761600000|2020-05-06 10:40:00|1284.5|1284.2|1283.7|1283.4|1284.5|1284.2|1283.3|1283|76
1588761900000|2020-05-06 10:45:00|1283.5|1283.2|1284.8|1284.5|1285|1284.7|1283.3|1283|56
1588762200000|2020-05-06 10:50:00|1284.7|1284.4|1283.8|1283.5|1284.7|1284.4|1283|1282.7|130
1588762500000|2020-05-06 10:55:00|1283.6|1283.3|1283.7|1283.4|1283.8|1283.5|1283|1282.7|48
1588762800000|2020-05-06 11:00:00|1283.6|1283.3|1282.7|1282.4|1285|1284.7|1282.5|1282.2|155
1588763100000|2020-05-06 11:05:00|1282.6|1282.3|1282.3|1282|1283.6|1283.3|1282.1|1281.8|160
1588763400000|2020-05-06 11:10:00|1282.4|1282.1|1282.7|1282.4|1283.5|1283.2|1282.1|1281.8|153
1588763700000|2020-05-06 11:15:00|1282.6|1282.3|1282.6|1282.3|1283.1|1282.8|1282.5|1282.2|64
1588764000000|2020-05-06 11:20:00|1282.5|1282.2|1282.4|1282.1|1282.7|1282.4|1282.1|1281.8|66
1588764300000|2020-05-06 11:25:00|1282.3|1282|1282.4|1282.1|1282.8|1282.5|1282|1281.7|46
1588764600000|2020-05-06 11:30:00|1282.3|1282|1282.4|1282.1|1283|1282.7|1282.2|1281.9|67
1588764900000|2020-05-06 11:35:00|1282.3|1282|1280.4|1280.1|1282.4|1282.1|1279.7|1279.4|250
1588765200000|2020-05-06 11:40:00|1280.5|1280.2|1280.1|1279.8|1281.5|1281.2|1279.8|1279.5|145
1588765500000|2020-05-06 11:45:00|1280.2|1279.9|1280.3|1280|1281|1280.7|1279.7|1279.4|115
1588765800000|2020-05-06 11:50:00|1280.5|1280.2|1279.9|1279.6|1280.7|1280.4|1279.5|1279.2|115
1588766100000|2020-05-06 11:55:00|1279.8|1279.5|1279.3|1279|1280.2|1279.9|1278.8|1278.5|52
1588766400000|2020-05-06 12:00:00|1279.2|1278.9|1277.3|1277|1279.2|1278.9|1276.6|1276.3|431
1588766700000|2020-05-06 12:05:00|1277.1|1276.8|1278.6|1278.3|1278.8|1278.5|1276.4|1276.1|202
1588767000000|2020-05-06 12:10:00|1278.8|1278.5|1278.6|1278.3|1280.2|1279.9|1278.4|1278.1|111
1588767300000|2020-05-06 12:15:00|1278.5|1278.2|1273.6|1273.3|1279.7|1279.4|1272.3|1272|578
1588767600000|2020-05-06 12:20:00|1273.9|1273.6|1275.1|1274.8|1276.4|1276.1|1273.2|1272.9|273
1588767900000|2020-05-06 12:25:00|1275.2|1274.9|1275.7|1275.4|1276.6|1276.3|1275.1|1274.8|186
1588768200000|2020-05-06 12:30:00|1275.6|1275.3|1277.7|1277.4|1277.7|1277.4|1274.8|1274.5|345
1588768500000|2020-05-06 12:35:00|1278|1277.7|1273|1272.7|1278|1277.7|1273|1272.7|422
1588768800000|2020-05-06 12:40:00|1273.1|1272.8|1272.3|1272|1274|1273.7|1271.2|1270.9|648
1588769100000|2020-05-06 12:45:00|1272.4|1272.1|1275.3|1275|1275.3|1275|1272|1271.7|367
1588769400000|2020-05-06 12:50:00|1275.2|1274.9|1276.7|1276.4|1277.1|1276.8|1274.8|1274.5|383
1588769700000|2020-05-06 12:55:00|1276.4|1276.1|1276.8|1276.5|1276.8|1276.5|1275.7|1275.4|308
1588770000000|2020-05-06 13:00:00|1276.9|1276.6|1278.2|1277.9|1278.5|1278.2|1276.4|1276.1|506
1588770300000|2020-05-06 13:05:00|1278.1|1277.8|1280.2|1279.9|1281.4|1281.1|1277.8|1277.5|615
1588770600000|2020-05-06 13:10:00|1280.3|1280|1279.2|1278.9|1280.7|1280.4|1279.1|1278.8|320
1588770900000|2020-05-06 13:15:00|1279.3|1279|1279.8|1279.5|1281.5|1281.2|1279.2|1278.9|429
1588771200000|2020-05-06 13:20:00|1280|1279.7|1281.2|1280.9|1281.2|1280.9|1279.8|1279.5|377
1588771500000|2020-05-06 13:25:00|1281|1280.7|1282.4|1282.1|1283.3|1283|1280.9|1280.6|586
1588771800000|2020-05-06 13:30:00|1282.5|1282.2|1285.4|1285.1|1290.1|1289.8|1281.9|1281.6|5980
1588772100000|2020-05-06 13:35:00|1285.5|1285.2|1281.7|1281.4|1287.9|1287.6|1281.2|1280.9|2538
1588772400000|2020-05-06 13:40:00|1281.8|1281.5|1280.5|1280.2|1285.2|1284.9|1278.8|1278.5|2379
1588772700000|2020-05-06 13:45:00|1280.9|1280.6|1278.6|1278.3|1284.8|1284.5|1278.6|1278.3|1930
1588773000000|2020-05-06 13:50:00|1278.5|1278.2|1269.8|1269.5|1280|1279.7|1269.8|1269.5|2155
1588773300000|2020-05-06 13:55:00|1270|1269.7|1267.6|1267.3|1271|1270.7|1262|1261.7|3285
1588773600000|2020-05-06 14:00:00|1267.7|1267.4|1262.8|1262.5|1270.8|1270.5|1262.8|1262.5|2368
1588773900000|2020-05-06 14:05:00|1262.7|1262.4|1263.1|1262.8|1266.5|1266.2|1261.3|1261|2276
1588774200000|2020-05-06 14:10:00|1263.2|1262.9|1263.8|1263.5|1265|1264.7|1261|1260.7|1654
1588774500000|2020-05-06 14:15:00|1263.9|1263.6|1268.3|1268|1269.5|1269.2|1262.2|1261.9|1756
1588774800000|2020-05-06 14:20:00|1268.2|1267.9|1273.4|1273.1|1273.6|1273.3|1267.2|1266.9|1379
1588775100000|2020-05-06 14:25:00|1273.3|1273|1274.2|1273.9|1275.7|1275.4|1272.8|1272.5|1507
1588775400000|2020-05-06 14:30:00|1274.3|1274|1276.5|1276.2|1277.9|1277.6|1274|1273.7|1635
1588775700000|2020-05-06 14:35:00|1276.6|1276.3|1273.8|1273.5|1277.6|1277.3|1272.8|1272.5|1899
1588776000000|2020-05-06 14:40:00|1273.7|1273.4|1277.5|1277.2|1277.9|1277.6|1271.9|1271.6|4637
1588776300000|2020-05-06 14:45:00|1277.4|1277.1|1279|1278.7|1281.5|1281.2|1277.3|1277|2523
1588776600000|2020-05-06 14:50:00|1278.9|1278.6|1277|1276.7|1280.1|1279.8|1274.9|1274.6|1274
1588776900000|2020-05-06 14:55:00|1277.1|1276.8|1275|1274.7|1278.3|1278|1273.8|1273.5|1851
1588777200000|2020-05-06 15:00:00|1274.9|1274.6|1274.2|1273.9|1277.5|1277.2|1273.5|1273.2|3446
1588777500000|2020-05-06 15:05:00|1274.6|1274.3|1272.5|1272.2|1274.6|1274.3|1270.8|1270.5|1265
1588777800000|2020-05-06 15:10:00|1272.4|1272.1|1270.2|1269.9|1273.5|1273.2|1269.5|1269.2|1119
1588778100000|2020-05-06 15:15:00|1270|1269.7|1269.7|1269.4|1271.1|1270.8|1268.6|1268.3|1264
1588778400000|2020-05-06 15:20:00|1269.9|1269.6|1264.1|1263.8|1270|1269.7|1264.1|1263.8|2333
1588778700000|2020-05-06 15:25:00|1264.2|1263.9|1267|1266.7|1267.7|1267.4|1262.6|1262.3|3787
1588779000000|2020-05-06 15:30:00|1267.1|1266.8|1265.4|1265.1|1268.2|1267.9|1264.7|1264.4|1040
1588779300000|2020-05-06 15:35:00|1265.7|1265.4|1270.4|1270.1|1271|1270.7|1264.9|1264.6|890
1588779600000|2020-05-06 15:40:00|1270.3|1270|1267|1266.7|1271.7|1271.4|1266.4|1266.1|788
1588779900000|2020-05-06 15:45:00|1266.9|1266.6|1266.5|1266.2|1269.2|1268.9|1265.9|1265.6|1409
1588780200000|2020-05-06 15:50:00|1266.4|1266.1|1265.5|1265.2|1266.6|1266.3|1263.9|1263.6|963
1588780500000|2020-05-06 15:55:00|1265.6|1265.3|1267.9|1267.6|1268.5|1268.2|1264.4|1264.1|854
1588780800000|2020-05-06 16:00:00|1267.7|1267.4|1270.7|1270.4|1270.7|1270.4|1266.1|1265.8|834
1588781100000|2020-05-06 16:05:00|1270.5|1270.2|1268.7|1268.4|1270.5|1270.2|1267.9|1267.6|637
1588781400000|2020-05-06 16:10:00|1268.6|1268.3|1267.7|1267.4|1270.2|1269.9|1267.3|1267|614
1588781700000|2020-05-06 16:15:00|1267.8|1267.5|1272.1|1271.8|1272.9|1272.6|1267.6|1267.3|865
1588782000000|2020-05-06 16:20:00|1272|1271.7|1272.7|1272.4|1272.7|1272.4|1270.1|1269.8|586
1588782300000|2020-05-06 16:25:00|1272.6|1272.3|1272.8|1272.5|1274.1|1273.8|1271.4|1271.1|770
1588782600000|2020-05-06 16:30:00|1272.9|1272.6|1274.6|1274.3|1274.7|1274.4|1272.1|1271.8|1104
1588782900000|2020-05-06 16:35:00|1274.7|1274.4|1274.8|1274.5|1276|1275.7|1272.8|1272.5|1938
1588783200000|2020-05-06 16:40:00|1274.7|1274.4|1272.6|1272.3|1274.7|1274.4|1272.5|1272.2|977
1588783500000|2020-05-06 16:45:00|1272.7|1272.4|1275|1274.7|1275.8|1275.5|1272.5|1272.2|444
1588783800000|2020-05-06 16:50:00|1275.1|1274.8|1276.1|1275.8|1277.1|1276.8|1274.6|1274.3|554
1588784100000|2020-05-06 16:55:00|1276.2|1275.9|1274.7|1274.4|1276.6|1276.3|1274.3|1274|563
1588784400000|2020-05-06 17:00:00|1274.8|1274.5|1272.9|1272.6|1275.5|1275.2|1271.4|1271.1|644
1588784700000|2020-05-06 17:05:00|1272.8|1272.5|1274.6|1274.3|1274.9|1274.6|1272.1|1271.8|546
1588785000000|2020-05-06 17:10:00|1274.7|1274.4|1273.5|1273.2|1274.7|1274.4|1273.3|1273|522
1588785300000|2020-05-06 17:15:00|1273.4|1273.1|1274.1|1273.8|1274.2|1273.9|1271.8|1271.5|517
1588785600000|2020-05-06 17:20:00|1274|1273.7|1271.8|1271.5|1274.6|1274.3|1269.4|1269.1|811
1588785900000|2020-05-06 17:25:00|1271.9|1271.6|1273.6|1273.3|1274|1273.7|1270.9|1270.6|499
1588786200000|2020-05-06 17:30:00|1273.7|1273.4|1274.3|1274|1275.4|1275.1|1273.2|1272.9|621
1588786500000|2020-05-06 17:35:00|1274.5|1274.2|1276.1|1275.8|1276.4|1276.1|1274|1273.7|551
1588786800000|2020-05-06 17:40:00|1276.2|1275.9|1275.7|1275.4|1276.4|1276.1|1274.8|1274.5|2114
1588787100000|2020-05-06 17:45:00|1275.8|1275.5|1275.6|1275.3|1277.8|1277.5|1275.6|1275.3|1019
1588787400000|2020-05-06 17:50:00|1275.9|1275.6|1277.4|1277.1|1278|1277.7|1275.4|1275.1|624
1588787700000|2020-05-06 17:55:00|1277.6|1277.3|1277.1|1276.8|1278.1|1277.8|1276.4|1276.1|455
1588788000000|2020-05-06 18:00:00|1277|1276.7|1275.4|1275.1|1277|1276.7|1272.5|1272.2|998
1588788300000|2020-05-06 18:05:00|1275.1|1274.8|1275|1274.7|1276.5|1276.2|1274.6|1274.3|363
1588788600000|2020-05-06 18:10:00|1275.1|1274.8|1272.1|1271.8|1275.4|1275.1|1271|1270.7|741
1588788900000|2020-05-06 18:15:00|1272|1271.7|1273.3|1273|1274.2|1273.9|1271.9|1271.6|637
1588789200000|2020-05-06 18:20:00|1273.2|1272.9|1274.9|1274.6|1275.2|1274.9|1273|1272.7|617
1588789500000|2020-05-06 18:25:00|1274.8|1274.5|1273.9|1273.6|1276.5|1276.2|1273.8|1273.5|848
1588789800000|2020-05-06 18:30:00|1274|1273.7|1275.1|1274.8|1275.9|1275.6|1272.1|1271.8|893
1588790100000|2020-05-06 18:35:00|1275|1274.7|1275.3|1275|1276.1|1275.8|1274.1|1273.8|877
1588790400000|2020-05-06 18:40:00|1275.2|1274.9|1275.8|1275.5|1276.8|1276.5|1274.4|1274.1|944
1588790700000|2020-05-06 18:45:00|1275.7|1275.4|1278.1|1277.8|1278.7|1278.4|1275.4|1275.1|1503
1588791000000|2020-05-06 18:50:00|1278.2|1277.9|1277.6|1277.3|1278.7|1278.4|1276.9|1276.6|1545
1588791300000|2020-05-06 18:55:00|1277.5|1277.2|1275.8|1275.5|1278.2|1277.9|1275.5|1275.2|683
1588791600000|2020-05-06 19:00:00|1276|1275.7|1274.7|1274.4|1276.8|1276.5|1273.5|1273.2|1135
1588791900000|2020-05-06 19:05:00|1274.6|1274.3|1275.5|1275.2|1275.9|1275.6|1274.4|1274.1|776
1588792200000|2020-05-06 19:10:00|1275.4|1275.1|1273.6|1273.3|1275.9|1275.6|1272.6|1272.3|1131
1588792500000|2020-05-06 19:15:00|1273.5|1273.2|1273.6|1273.3|1274.3|1274|1272.2|1271.9|977
1588792800000|2020-05-06 19:20:00|1273.7|1273.4|1271.6|1271.3|1273.9|1273.6|1271.2|1270.9|913
1588793100000|2020-05-06 19:25:00|1271.7|1271.4|1270.3|1270|1271.7|1271.4|1269|1268.7|1450
1588793400000|2020-05-06 19:30:00|1270.2|1269.9|1263.8|1263.5|1270.2|1269.9|1263.7|1263.4|1996
1588793700000|2020-05-06 19:35:00|1263.9|1263.6|1265.7|1265.4|1265.8|1265.5|1262.4|1262.1|1652
1588794000000|2020-05-06 19:40:00|1265.6|1265.3|1267.1|1266.8|1267.2|1266.9|1264|1263.7|1386
1588794300000|2020-05-06 19:45:00|1267|1266.7|1262.5|1262.2|1267|1266.7|1262.5|1262.2|1810
1588794600000|2020-05-06 19:50:00|1261.5|1261.2|1264.1|1263.8|1265.1|1264.8|1260.6|1260.3|2548
1588794900000|2020-05-06 19:55:00|1264.2|1263.9|1263.7|1263.4|1266.1|1265.8|1262.9|1262.6|9947
1588795200000|2020-05-06 20:00:00|1263.6|1263.3|1258.5|1258.2|1263.8|1263.5|1258|1257.7|3779
1588795500000|2020-05-06 20:05:00|1258.6|1258.3|1257|1256.7|1259.4|1259.1|1256.9|1256.6|1453
1588795800000|2020-05-06 20:10:00|1257.1|1256.8|1258.4|1257.6|1259.2|1258.9|1256.2|1255.9|1478
1588796100000|2020-05-06 20:15:00|1258.5|1257.7|1258.5|1257.7|1258.6|1257.8|1258.4|1257.6|0
1588796400000|2020-05-06 20:20:00|1258.6|1257.8|1258.5|1257.7|1258.7|1257.9|1258.2|1257.4|0
1588796700000|2020-05-06 20:25:00|1258.6|1257.8|1258.5|1257.7|1258.6|1257.8|1258.4|1257.6|0
1588797000000|2020-05-06 20:30:00|1258.9|1258.1|1259.2|1258.9|1259.2|1258.9|1258.1|1257.8|108
1588797300000|2020-05-06 20:35:00|1259.3|1259|1259.2|1258.9|1260.3|1260|1259.1|1258.8|152
1588797600000|2020-05-06 20:40:00|1259|1258.7|1258|1257.7|1259.1|1258.8|1257.8|1257.5|362
1588797900000|2020-05-06 20:45:00|1258.1|1257.8|1257.3|1257|1258.1|1257.8|1256.8|1256.5|152
1588798200000|2020-05-06 20:50:00|1257.4|1257.1|1259.3|1259|1259.7|1259.4|1257.3|1257|104
1588798500000|2020-05-06 20:55:00|1259.4|1259.1|1259.1|1258.3|1260.3|1260|1258.4|1258.1|161
1588798800000|2020-05-06 21:00:00|1259.2|1258.4|1259.2|1258.4|1259.2|1258.4|1259.1|1258.3|0
1588799100000|2020-05-06 21:05:00|1259.4|1258.6|1259.2|1258.4|1259.5|1258.7|1259.2|1258.4|0
1588799400000|2020-05-06 21:10:00|1259.3|1258.5|1259.4|1258.6|1259.6|1258.8|1259.3|1258.5|0
1588799700000|2020-05-06 21:15:00|1259.5|1258.7|1259.7|1258.9|1259.7|1258.9|1259.4|1258.6|0
1588800000000|2020-05-06 21:20:00|1259.6|1258.8|1259.4|1258.6|1259.8|1259|1259.4|1258.6|0
1588800300000|2020-05-06 21:25:00|1259.5|1258.7|1259.7|1258.9|1259.7|1258.9|1259.4|1258.6|0
1588800600000|2020-05-06 21:30:00|1259.6|1258.8|1259.4|1258.6|1259.6|1258.8|1259.3|1258.5|0
1588800900000|2020-05-06 21:35:00|1259.5|1258.7|1259.4|1258.6|1259.5|1258.7|1259.2|1258.4|0
1588801200000|2020-05-06 21:40:00|1259.5|1258.7|1259.3|1258.5|1259.5|1258.7|1259.3|1258.5|0
1588801500000|2020-05-06 21:45:00|1259.4|1258.6|1259.4|1258.6|1259.4|1258.6|1259.4|1258.6|0
1588801800000|2020-05-06 21:50:00|1259.3|1258.5|1259.1|1258.3|1259.3|1258.5|1259|1258.2|0
1588802100000|2020-05-06 21:55:00|1259|1258.2|1258.9|1258.1|1259.2|1258.4|1258.8|1258|0
1588802400000|2020-05-06 22:00:00|1257.7|1257.4|1259|1258.7|1260.4|1260.1|1257.6|1257.3|303
1588802700000|2020-05-06 22:05:00|1258.8|1258.5|1258.8|1258.5|1259.7|1259.4|1258.1|1257.8|125
1588803000000|2020-05-06 22:10:00|1259.3|1259|1258.5|1258.2|1259.4|1259.1|1257.5|1257.2|206
1588803300000|2020-05-06 22:15:00|1258.7|1258.4|1256.8|1256.5|1258.9|1258.6|1256.4|1256.1|327
1588803600000|2020-05-06 22:20:00|1256.6|1256.3|1254.5|1254.2|1256.9|1256.6|1254.3|1254|303
1588803900000|2020-05-06 22:25:00|1254.6|1254.3|1252.3|1252|1254.6|1254.3|1251.2|1250.9|402
1588804200000|2020-05-06 22:30:00|1252.1|1251.8|1252.1|1251.8|1252.9|1252.6|1251.8|1251.5|166
1588804500000|2020-05-06 22:35:00|1252.2|1251.9|1254|1253.7|1254.3|1254|1252|1251.7|224
1588804800000|2020-05-06 22:40:00|1253.9|1253.6|1254.1|1253.8|1254.2|1253.9|1253.3|1253|58
1588805100000|2020-05-06 22:45:00|1254|1253.7|1253.9|1253.6|1254.1|1253.8|1253.3|1253|99
1588805400000|2020-05-06 22:50:00|1254|1253.7|1251.8|1251.5|1254.5|1254.2|1251.8|1251.5|190
1588805700000|2020-05-06 22:55:00|1251.6|1251.3|1251.2|1250.9|1251.7|1251.4|1249|1248.7|276
1588806000000|2020-05-06 23:00:00|1251.1|1250.8|1251.8|1251.5|1252|1251.7|1250.4|1250.1|105
1588806300000|2020-05-06 23:05:00|1251.7|1251.4|1251.4|1251.1|1252.1|1251.8|1250.5|1250.2|91
1588806600000|2020-05-06 23:10:00|1251.5|1251.2|1251.7|1251.4|1252.8|1252.5|1251.3|1251|50
1588806900000|2020-05-06 23:15:00|1251.6|1251.3|1252.5|1252.2|1252.6|1252.3|1250.9|1250.6|47
1588807200000|2020-05-06 23:20:00|1252.6|1252.3|1253.1|1252.8|1253.2|1252.9|1252.6|1252.3|37
1588807500000|2020-05-06 23:25:00|1252.6|1252.3|1252.1|1251.8|1253.2|1252.9|1252|1251.7|101
1588807800000|2020-05-06 23:30:00|1252|1251.7|1252.5|1252.2|1253.1|1252.8|1251.7|1251.4|97
1588808100000|2020-05-06 23:35:00|1252.7|1252.4|1252.8|1252.5|1253.1|1252.8|1252.4|1252.1|19
1588808400000|2020-05-06 23:40:00|1252.7|1252.4|1254.7|1254.4|1254.8|1254.5|1252.7|1252.4|129
1588808700000|2020-05-06 23:45:00|1254.8|1254.5|1255.3|1255|1256.2|1255.9|1254.7|1254.4|116
1588809000000|2020-05-06 23:50:00|1255.4|1255.1|1256.1|1255.8|1256.9|1256.6|1255.4|1255.1|87
1588809300000|2020-05-06 23:55:00|1256.2|1255.9|1256.5|1256.2|1256.7|1256.4|1255.4|1255.1|76
1588809600000|2020-05-07 00:00:00|1256.7|1256.4|1258.7|1258.4|1259.1|1258.8|1256.7|1256.4|201
1588809900000|2020-05-07 00:05:00|1258.9|1258.6|1256.8|1256.5|1259.1|1258.8|1256.7|1256.4|206
1588810200000|2020-05-07 00:10:00|1256.7|1256.4|1258.2|1257.9|1259.1|1258.8|1256.4|1256.1|128
1588810500000|2020-05-07 00:15:00|1258.3|1258|1260|1259.7|1260.6|1260.3|1258.3|1258|164
1588810800000|2020-05-07 00:20:00|1260.1|1259.8|1259.1|1258.8|1260.3|1260|1258.9|1258.6|75
1588811100000|2020-05-07 00:25:00|1259|1258.7|1257.7|1257.4|1259.4|1259.1|1257.7|1257.4|113
1588811400000|2020-05-07 00:30:00|1257.6|1257.3|1262.4|1262.1|1262.5|1262.2|1257.6|1257.3|275
1588811700000|2020-05-07 00:35:00|1262.3|1262|1262.3|1262|1263|1262.7|1261.5|1261.2|113
1588812000000|2020-05-07 00:40:00|1262.2|1261.9|1261.4|1261.1|1262.2|1261.9|1261.3|1261|20
1588812300000|2020-05-07 00:45:00|1261.5|1261.2|1260.9|1260.6|1262.3|1262|1260.7|1260.4|36
1588812600000|2020-05-07 00:50:00|1261|1260.7|1259.7|1259.4|1261.6|1261.3|1259.6|1259.3|43
1588812900000|2020-05-07 00:55:00|1259.5|1259.2|1261.1|1260.8|1261.2|1260.9|1259.2|1258.9|18
1588813200000|2020-05-07 01:00:00|1261.2|1260.9|1260.7|1260.4|1262.8|1262.5|1260.7|1260.4|77
1588813500000|2020-05-07 01:05:00|1260.5|1260.2|1260.9|1260.6|1261.2|1260.9|1259.6|1259.3|23
1588813800000|2020-05-07 01:10:00|1261|1260.7|1262|1261.7|1262.2|1261.9|1260.8|1260.5|12
1588814100000|2020-05-07 01:15:00|1262.1|1261.8|1262.6|1262.3|1263.2|1262.9|1262|1261.7|49
1588814400000|2020-05-07 01:20:00|1262.7|1262.4|1262.9|1262.6|1263.1|1262.8|1262.4|1262.1|29
1588814700000|2020-05-07 01:25:00|1263|1262.7|1262.6|1262.3|1263.6|1263.3|1262.1|1261.8|48
1588815000000|2020-05-07 01:30:00|1262.7|1262.4|1261.7|1261.4|1263|1262.7|1261.4|1261.1|26
1588815300000|2020-05-07 01:35:00|1261.6|1261.3|1261.7|1261.4|1261.8|1261.5|1261.3|1261|4
1588815600000|2020-05-07 01:40:00|1261.6|1261.3|1262|1261.7|1262.2|1261.9|1261.4|1261.1|12
1588815900000|2020-05-07 01:45:00|1261.1|1260.8|1262.5|1262.2|1262.9|1262.6|1259.1|1258.8|106
1588816200000|2020-05-07 01:50:00|1262.4|1262.1|1261.1|1260.8|1262.5|1262.2|1260.9|1260.6|10
1588816500000|2020-05-07 01:55:00|1261|1260.7|1258.9|1258.6|1261.3|1261|1258.5|1258.2|166
1588816800000|2020-05-07 02:00:00|1259|1258.7|1260|1259.7|1260|1259.7|1258.7|1258.4|43
1588817100000|2020-05-07 02:05:00|1260.1|1259.8|1259.6|1259.3|1260.5|1260.2|1257.9|1257.6|118
1588817400000|2020-05-07 02:10:00|1259.5|1259.2|1258.1|1257.8|1260.1|1259.8|1257.8|1257.5|36
1588817700000|2020-05-07 02:15:00|1258|1257.7|1257.8|1257.5|1258.6|1258.3|1257.3|1257|21
1588818000000|2020-05-07 02:20:00|1257.5|1257.2|1259.9|1259.6|1260.1|1259.8|1257.2|1256.9|29
1588818300000|2020-05-07 02:25:00|1260|1259.7|1260.7|1260.4|1260.8|1260.5|1259.2|1258.9|30
1588818600000|2020-05-07 02:30:00|1260.8|1260.5|1260.5|1260.2|1260.8|1260.5|1259.6|1259.3|42
1588818900000|2020-05-07 02:35:00|1260.4|1260.1|1261.1|1260.8|1261.6|1261.3|1260.4|1260.1|8
1588819200000|2020-05-07 02:40:00|1261.2|1260.9|1261.3|1261|1262.1|1261.8|1261.2|1260.9|39
1588819500000|2020-05-07 02:45:00|1261.5|1261.2|1260.9|1260.6|1261.7|1261.4|1260.8|1260.5|3
1588819800000|2020-05-07 02:50:00|1261|1260.7|1260.4|1260.1|1261.1|1260.8|1260.4|1260.1|18
1588820100000|2020-05-07 02:55:00|1260.5|1260.2|1261.2|1260.9|1261.5|1261.2|1260.5|1260.2|15
1588820400000|2020-05-07 03:00:00|1261.3|1261|1264.8|1264.5|1265.6|1265.3|1261.1|1260.8|166
1588820700000|2020-05-07 03:05:00|1264.9|1264.6|1266.1|1265.8|1266.5|1266.2|1264.6|1264.3|142
1588821000000|2020-05-07 03:10:00|1266.2|1265.9|1265.7|1265.4|1266.3|1266|1265.2|1264.9|46
1588821300000|2020-05-07 03:15:00|1265.8|1265.5|1265.2|1264.9|1266|1265.7|1265.1|1264.8|18
1588821600000|2020-05-07 03:20:00|1265.3|1265|1263.9|1263.6|1265.3|1265|1263.9|1263.6|23
1588821900000|2020-05-07 03:25:00|1264|1263.7|1264.3|1264|1264.4|1264.1|1263.5|1263.2|26
1588822200000|2020-05-07 03:30:00|1264.4|1264.1|1263.6|1263.3|1264.5|1264.2|1263.6|1263.3|19
1588822500000|2020-05-07 03:35:00|1263.5|1263.2|1264|1263.7|1264.3|1264|1263.4|1263.1|19
1588822800000|2020-05-07 03:40:00|1263.9|1263.6|1263.3|1263|1263.9|1263.6|1263|1262.7|36
1588823100000|2020-05-07 03:45:00|1263.2|1262.9|1263.6|1263.3|1263.6|1263.3|1263.1|1262.8|21
1588823400000|2020-05-07 03:50:00|1263.7|1263.4|1264.6|1264.3|1265.3|1265|1263.3|1263|45
1588823700000|2020-05-07 03:55:00|1264.5|1264.2|1264.8|1264.5|1265.3|1265|1264|1263.7|49
1588824000000|2020-05-07 04:00:00|1264.7|1264.4|1265.2|1264.9|1265.7|1265.4|1264.7|1264.4|48
1588824300000|2020-05-07 04:05:00|1265.4|1265.1|1264.5|1264.2|1265.4|1265.1|1264.1|1263.8|26
1588824600000|2020-05-07 04:10:00|1264.7|1264.4|1265.5|1265.2|1266|1265.7|1264.4|1264.1|28
1588824900000|2020-05-07 04:15:00|1265.6|1265.3|1267.4|1267.1|1267.9|1267.6|1264.8|1264.5|120
1588825200000|2020-05-07 04:20:00|1267.5|1267.2|1268.2|1267.9|1269|1268.7|1267.5|1267.2|56
1588825500000|2020-05-07 04:25:00|1268.1|1267.8|1268.6|1268.3|1268.7|1268.4|1268|1267.7|15
1588825800000|2020-05-07 04:30:00|1268.7|1268.4|1268.1|1267.8|1268.7|1268.4|1267.7|1267.4|45
1588826100000|2020-05-07 04:35:00|1268|1267.7|1267.5|1267.2|1268.1|1267.8|1267.5|1267.2|25
1588826400000|2020-05-07 04:40:00|1267.3|1267|1268.5|1268.2|1268.5|1268.2|1267.2|1266.9|9
1588826700000|2020-05-07 04:45:00|1268.6|1268.3|1267.6|1267.3|1268.8|1268.5|1267.5|1267.2|41
1588827000000|2020-05-07 04:50:00|1267.5|1267.2|1267.5|1267.2|1268.1|1267.8|1267.4|1267.1|9
1588827300000|2020-05-07 04:55:00|1267.4|1267.1|1267.9|1267.6|1268.2|1267.9|1267.3|1267|31
1588827600000|2020-05-07 05:00:00|1268|1267.7|1266.6|1266.3|1268|1267.7|1266.6|1266.3|26
1588827900000|2020-05-07 05:05:00|1266.4|1266.1|1266.1|1265.8|1267.7|1267.4|1266.1|1265.8|26
1588828200000|2020-05-07 05:10:00|1266|1265.7|1265.7|1265.4|1266.5|1266.2|1265.5|1265.2|60
1588828500000|2020-05-07 05:15:00|1265.6|1265.3|1265.6|1265.3|1265.9|1265.6|1265|1264.7|34
1588828800000|2020-05-07 05:20:00|1265.5|1265.2|1266.8|1266.5|1267.6|1267.3|1265.5|1265.2|100
1588829100000|2020-05-07 05:25:00|1266.7|1266.4|1266.2|1265.9|1266.7|1266.4|1265.5|1265.2|58
1588829400000|2020-05-07 05:30:00|1266.1|1265.8|1266.7|1266.4|1267.1|1266.8|1266.1|1265.8|14
1588829700000|2020-05-07 05:35:00|1266.8|1266.5|1266.9|1266.6|1267.1|1266.8|1266.8|1266.5|1
1588830000000|2020-05-07 05:40:00|1267|1266.7|1265.8|1265.5|1267|1266.7|1265.8|1265.5|4
1588830300000|2020-05-07 05:45:00|1265.6|1265.3|1266.7|1266.4|1267.1|1266.8|1265.5|1265.2|12
1588830600000|2020-05-07 05:50:00|1266.6|1266.3|1266.1|1265.8|1266.7|1266.4|1264.6|1264.3|88
1588830900000|2020-05-07 05:55:00|1265.9|1265.6|1266.4|1266.1|1266.5|1266.2|1265.6|1265.3|7
1588831200000|2020-05-07 06:00:00|1266.5|1266.2|1271.3|1271|1271.8|1271.5|1266.2|1265.9|109
1588831500000|2020-05-07 06:05:00|1271.4|1271.1|1270|1269.7|1271.8|1271.5|1269.8|1269.5|42
1588831800000|2020-05-07 06:10:00|1270.1|1269.8|1270.7|1270.4|1270.9|1270.6|1270|1269.7|19
1588832100000|2020-05-07 06:15:00|1270.8|1270.5|1269.4|1269.1|1271|1270.7|1269.2|1268.9|25
1588832400000|2020-05-07 06:20:00|1269.6|1269.3|1269.3|1269|1269.6|1269.3|1268.5|1268.2|32
1588832700000|2020-05-07 06:25:00|1269.4|1269.1|1271.1|1270.8|1271.2|1270.9|1269.4|1269.1|11
1588833000000|2020-05-07 06:30:00|1271|1270.7|1271.2|1270.9|1271.7|1271.4|1270.1|1269.8|99
1588833300000|2020-05-07 06:35:00|1271.1|1270.8|1270.4|1270.1|1271.5|1271.2|1270.1|1269.8|86
1588833600000|2020-05-07 06:40:00|1270.5|1270.2|1270.5|1270.2|1270.9|1270.6|1269.8|1269.5|49
1588833900000|2020-05-07 06:45:00|1270.3|1270|1272.8|1272.5|1272.8|1272.5|1269.5|1269.2|95
1588834200000|2020-05-07 06:50:00|1272.7|1272.4|1272.1|1271.8|1273.4|1273.1|1271.8|1271.5|55
1588834500000|2020-05-07 06:55:00|1272.2|1271.9|1270.9|1270.6|1272.3|1272|1270.5|1270.2|29
1588834800000|2020-05-07 07:00:00|1270.7|1270.4|1271.1|1270.8|1272.2|1271.9|1269.6|1269.3|60
1588835100000|2020-05-07 07:05:00|1271.3|1271|1275.4|1275.1|1278.6|1278.3|1271.3|1271|359
1588835400000|2020-05-07 07:10:00|1275.3|1275|1277.4|1277.1|1277.8|1277.5|1274.3|1274|140
1588835700000|2020-05-07 07:15:00|1277.5|1277.2|1279.5|1279.2|1281.9|1281.6|1277.5|1277.2|351
1588836000000|2020-05-07 07:20:00|1279.6|1279.3|1278.2|1277.9|1280.5|1280.2|1278.1|1277.8|116
1588836300000|2020-05-07 07:25:00|1278|1277.7|1276.7|1276.4|1278.5|1278.2|1276.2|1275.9|161
1588836600000|2020-05-07 07:30:00|1276.6|1276.3|1276.8|1276.5|1277.2|1276.9|1275.9|1275.6|95
1588836900000|2020-05-07 07:35:00|1276.7|1276.4|1275.6|1275.3|1276.7|1276.4|1274.8|1274.5|97
1588837200000|2020-05-07 07:40:00|1275.7|1275.4|1277.5|1277.2|1278.1|1277.8|1275.6|1275.3|40
1588837500000|2020-05-07 07:45:00|1277.4|1277.1|1277.4|1277.1|1278.2|1277.9|1276.8|1276.5|48
1588837800000|2020-05-07 07:50:00|1277.5|1277.2|1277.1|1276.8|1278.1|1277.8|1276.7|1276.4|29
1588838100000|2020-05-07 07:55:00|1277.2|1276.9|1276.5|1276.2|1277.3|1277|1275.3|1275|93
1588838400000|2020-05-07 08:00:00|1276.2|1275.9|1275.1|1274.8|1276.3|1276|1274.9|1274.6|62
1588838700000|2020-05-07 08:05:00|1275.2|1274.9|1275.3|1275|1275.7|1275.4|1274.2|1273.9|78
1588839000000|2020-05-07 08:10:00|1275.4|1275.1|1275.5|1275.2|1275.5|1275.2|1274.2|1273.9|47
1588839300000|2020-05-07 08:15:00|1275.4|1275.1|1275.7|1275.4|1276.7|1276.4|1275.3|1275|47
1588839600000|2020-05-07 08:20:00|1275.8|1275.5|1275.4|1275.1|1276.6|1276.3|1275.3|1275|24
1588839900000|2020-05-07 08:25:00|1275.5|1275.2|1276.5|1276.2|1276.7|1276.4|1275.1|1274.8|37
1588840200000|2020-05-07 08:30:00|1276.6|1276.3|1276.4|1276.1|1277.3|1277|1275.6|1275.3|57
1588840500000|2020-05-07 08:35:00|1276.5|1276.2|1275.7|1275.4|1277.2|1276.9|1275.5|1275.2|34
1588840800000|2020-05-07 08:40:00|1275.8|1275.5|1274.9|1274.6|1275.9|1275.6|1274.4|1274.1|42
1588841100000|2020-05-07 08:45:00|1274.8|1274.5|1276.9|1276.6|1277.6|1277.3|1273.9|1273.6|129
1588841400000|2020-05-07 08:50:00|1277|1276.7|1276.2|1275.9|1277.5|1277.2|1275.8|1275.5|29
1588841700000|2020-05-07 08:55:00|1276.1|1275.8|1277.1|1276.8|1277.6|1277.3|1275.6|1275.3|45
1588842000000|2020-05-07 09:00:00|1277.3|1277|1277.3|1277|1277.8|1277.5|1277.2|1276.9|14
1588842300000|2020-05-07 09:05:00|1277.2|1276.9|1276.6|1276.3|1277.3|1277|1276.4|1276.1|22
1588842600000|2020-05-07 09:10:00|1276.5|1276.2|1276.9|1276.6|1277.2|1276.9|1276.4|1276.1|54
1588842900000|2020-05-07 09:15:00|1277|1276.7|1277.3|1277|1277.3|1277|1276.6|1276.3|12
1588843200000|2020-05-07 09:20:00|1277.2|1276.9|1277.5|1277.2|1277.7|1277.4|1276.7|1276.4|13
1588843500000|2020-05-07 09:25:00|1277.6|1277.3|1278.1|1277.8|1278.1|1277.8|1277.3|1277|52
1588843800000|2020-05-07 09:30:00|1278|1277.7|1278.6|1278.3|1278.9|1278.6|1277.6|1277.3|38
1588844100000|2020-05-07 09:35:00|1278.7|1278.4|1281.1|1280.8|1281.8|1281.5|1278.7|1278.4|261
1588844400000|2020-05-07 09:40:00|1281|1280.7|1282.2|1281.9|1283.1|1282.8|1280.9|1280.6|160
1588844700000|2020-05-07 09:45:00|1282.1|1281.8|1281.7|1281.4|1283|1282.7|1281.4|1281.1|106
1588845000000|2020-05-07 09:50:00|1281.6|1281.3|1282.7|1282.4|1284.4|1284.1|1281.6|1281.3|280
1588845300000|2020-05-07 09:55:00|1282.8|1282.5|1282.8|1282.5|1284.7|1284.4|1282.6|1282.3|146
1588845600000|2020-05-07 10:00:00|1282.6|1282.3|1281|1280.7|1283.4|1283.1|1280.9|1280.6|193
1588845900000|2020-05-07 10:05:00|1281.1|1280.8|1283.2|1282.9|1283.3|1283|1280.9|1280.6|129
1588846200000|2020-05-07 10:10:00|1283.4|1283.1|1285.4|1285.1|1285.6|1285.3|1283.2|1282.9|166
1588846500000|2020-05-07 10:15:00|1285.6|1285.3|1283.4|1283.1|1285.7|1285.4|1283.4|1283.1|257
1588846800000|2020-05-07 10:20:00|1283.1|1282.8|1283.7|1283.4|1284|1283.7|1282.6|1282.3|140
1588847100000|2020-05-07 10:25:00|1283.8|1283.5|1284.8|1284.5|1285|1284.7|1282.8|1282.5|259
1588847400000|2020-05-07 10:30:00|1284.7|1284.4|1284.9|1284.6|1285.7|1285.4|1284.2|1283.9|179
1588847700000|2020-05-07 10:35:00|1284.8|1284.5|1284.2|1283.9|1285.2|1284.9|1283.8|1283.5|74
1588848000000|2020-05-07 10:40:00|1284.3|1284|1283.3|1283|1284.4|1284.1|1283|1282.7|91
1588848300000|2020-05-07 10:45:00|1283.4|1283.1|1281.8|1281.5|1283.4|1283.1|1281.6|1281.3|159
1588848600000|2020-05-07 10:50:00|1281.7|1281.4|1282.1|1281.8|1282.8|1282.5|1281|1280.7|146
1588848900000|2020-05-07 10:55:00|1282|1281.7|1283.5|1283.2|1283.5|1283.2|1282|1281.7|243
1588849200000|2020-05-07 11:00:00|1283.4|1283.1|1281.5|1281.2|1283.4|1283.1|1281.1|1280.8|298
1588849500000|2020-05-07 11:05:00|1281.4|1281.1|1281.2|1280.9|1281.7|1281.4|1280.6|1280.3|229
1588849800000|2020-05-07 11:10:00|1281.5|1281.2|1283|1282.7|1283|1282.7|1281.4|1281.1|249
1588850100000|2020-05-07 11:15:00|1282.9|1282.6|1282.6|1282.3|1283.3|1283|1282.2|1281.9|222
1588850400000|2020-05-07 11:20:00|1282.5|1282.2|1282.1|1281.8|1283.1|1282.8|1281.6|1281.3|247
1588850700000|2020-05-07 11:25:00|1282.2|1281.9|1281.9|1281.6|1282.3|1282|1280.7|1280.4|194
1588851000000|2020-05-07 11:30:00|1281.8|1281.5|1283.8|1283.5|1284.1|1283.8|1281.6|1281.3|233
1588851300000|2020-05-07 11:35:00|1283.7|1283.4|1284.1|1283.8|1284.3|1284|1283.6|1283.3|231
1588851600000|2020-05-07 11:40:00|1284.2|1283.9|1285.3|1285|1285.5|1285.2|1283.6|1283.3|246
1588851900000|2020-05-07 11:45:00|1285.4|1285.1|1284.5|1284.2|1285.6|1285.3|1284.4|1284.1|165
1588852200000|2020-05-07 11:50:00|1284.6|1284.3|1285.1|1284.8|1285.2|1284.9|1283.8|1283.5|281
1588852500000|2020-05-07 11:55:00|1285.2|1284.9|1286.3|1286|1288.1|1287.8|1285.2|1284.9|478
1588852800000|2020-05-07 12:00:00|1286.4|1286.1|1285.2|1284.9|1287.1|1286.8|1285.1|1284.8|224
1588853100000|2020-05-07 12:05:00|1285.3|1285|1283.5|1283.2|1285.4|1285.1|1283.3|1283|236
1588853400000|2020-05-07 12:10:00|1283.6|1283.3|1283.3|1283|1284.1|1283.8|1282.9|1282.6|173
1588853700000|2020-05-07 12:15:00|1283.4|1283.1|1285.2|1284.9|1285.2|1284.9|1283|1282.7|231
1588854000000|2020-05-07 12:20:00|1285.1|1284.8|1285.4|1285.1|1285.7|1285.4|1285|1284.7|134
1588854300000|2020-05-07 12:25:00|1285.3|1285|1284.5|1284.2|1285.9|1285.6|1284.3|1284|222
1588854600000|2020-05-07 12:30:00|1284.4|1284.1|1280.9|1280.6|1286.5|1286.2|1280.9|1280.6|598
1588854900000|2020-05-07 12:35:00|1281.3|1281|1283.7|1283.4|1284.2|1283.9|1281.3|1281|335
1588855200000|2020-05-07 12:40:00|1283.9|1283.6|1285.6|1285.3|1285.7|1285.4|1282.2|1281.9|377
1588855500000|2020-05-07 12:45:00|1285.7|1285.4|1285.4|1285.1|1286.2|1285.9|1285|1284.7|226
1588855800000|2020-05-07 12:50:00|1285.5|1285.2|1283.4|1283.1|1285.9|1285.6|1282.6|1282.3|250
1588856100000|2020-05-07 12:55:00|1283.5|1283.2|1283.4|1283.1|1284.4|1284.1|1282.5|1282.2|180
1588856400000|2020-05-07 13:00:00|1283.3|1283|1283|1282.7|1284.3|1284|1281.9|1281.6|315
1588856700000|2020-05-07 13:05:00|1282.9|1282.6|1281.6|1281.3|1283.1|1282.8|1281.3|1281|288
1588857000000|2020-05-07 13:10:00|1281.7|1281.4|1280.8|1280.5|1283.1|1282.8|1280.6|1280.3|330
1588857300000|2020-05-07 13:15:00|1280.7|1280.4|1281.7|1281.4|1283.3|1283|1280.5|1280.2|363
1588857600000|2020-05-07 13:20:00|1281.8|1281.5|1280.2|1279.9|1282.6|1282.3|1280.2|1279.9|543
1588857900000|2020-05-07 13:25:00|1280.1|1279.8|1281.6|1281.3|1281.8|1281.5|1279.6|1279.3|929
1588858200000|2020-05-07 13:30:00|1282.1|1281.8|1283.8|1283.5|1285.6|1285.3|1277.6|1277.3|5147
1588858500000|2020-05-07 13:35:00|1283.9|1283.6|1286.6|1286.3|1287.9|1287.6|1280|1279.7|3263
1588858800000|2020-05-07 13:40:00|1286.4|1286.1|1290.4|1290.1|1292|1291.7|1285.2|1284.9|3405
1588859100000|2020-05-07 13:45:00|1290.3|1290|1286.2|1285.9|1290.9|1290.6|1285.7|1285.4|2979
1588859400000|2020-05-07 13:50:00|1286.4|1286.1|1290.1|1289.8|1290.4|1290.1|1284.7|1284.4|4445
1588859700000|2020-05-07 13:55:00|1290.2|1289.9|1284.6|1284.3|1290.5|1290.2|1284.5|1284.2|3048
1588860000000|2020-05-07 14:00:00|1284.5|1284.2|1279.6|1279.3|1286.5|1286.2|1279.5|1279.2|2388
1588860300000|2020-05-07 14:05:00|1279.5|1279.2|1279.2|1278.9|1280.6|1280.3|1275.8|1275.5|2112
1588860600000|2020-05-07 14:10:00|1279.4|1279.1|1276.9|1276.6|1280.4|1280.1|1272|1271.7|2349
1588860900000|2020-05-07 14:15:00|1277.1|1276.8|1280.9|1280.6|1281|1280.7|1274.9|1274.6|1202
1588861200000|2020-05-07 14:20:00|1281|1280.7|1281|1280.7|1282.8|1282.5|1280|1279.7|964
1588861500000|2020-05-07 14:25:00|1280.8|1280.5|1282.1|1281.8|1283.5|1283.2|1279.3|1279|1188
1588861800000|2020-05-07 14:30:00|1282.2|1281.9|1285.4|1285.1|1285.6|1285.3|1281.7|1281.4|2434
1588862100000|2020-05-07 14:35:00|1285.3|1285|1284.9|1284.6|1287.2|1286.9|1284.1|1283.8|1147
1588862400000|2020-05-07 14:40:00|1285.1|1284.8|1285.7|1285.4|1288.1|1287.8|1285.1|1284.8|4550
1588862700000|2020-05-07 14:45:00|1285.9|1285.6|1280.6|1280.3|1287|1286.7|1280|1279.7|2420
1588863000000|2020-05-07 14:50:00|1280.7|1280.4|1283.1|1282.8|1284.2|1283.9|1280.5|1280.2|2467
1588863300000|2020-05-07 14:55:00|1283.2|1282.9|1283|1282.7|1284.2|1283.9|1279|1278.7|2173
1588863600000|2020-05-07 15:00:00|1283.2|1282.9|1283|1282.7|1284.8|1284.5|1281.4|1281.1|1161
1588863900000|2020-05-07 15:05:00|1282.9|1282.6|1280.5|1280.2|1283|1282.7|1280.2|1279.9|1417
1588864200000|2020-05-07 15:10:00|1280.7|1280.4|1283.7|1283.4|1283.9|1283.6|1280.4|1280.1|1198
1588864500000|2020-05-07 15:15:00|1283.6|1283.3|1284.4|1284.1|1284.5|1284.2|1282|1281.7|1113
1588864800000|2020-05-07 15:20:00|1284.3|1284|1282.3|1282|1284.5|1284.2|1281.4|1281.1|1720
1588865100000|2020-05-07 15:25:00|1282.1|1281.8|1282.3|1282|1282.8|1282.5|1279.9|1279.6|1198
1588865400000|2020-05-07 15:30:00|1282.7|1282.4|1283.6|1283.3|1284.8|1284.5|1282.1|1281.8|1223
1588865700000|2020-05-07 15:35:00|1283.9|1283.6|1283.2|1282.9|1285.3|1285|1282.8|1282.5|1143
1588866000000|2020-05-07 15:40:00|1283.3|1283|1289|1288.7|1289.8|1289.5|1283.3|1283|1204
1588866300000|2020-05-07 15:45:00|1289.1|1288.8|1289.9|1289.6|1292.1|1291.8|1288.7|1288.4|1794
1588866600000|2020-05-07 15:50:00|1289.8|1289.5|1290.1|1289.8|1290.5|1290.2|1288.5|1288.2|1321
1588866900000|2020-05-07 15:55:00|1290|1289.7|1290.2|1289.9|1290.9|1290.6|1288.9|1288.6|818
1588867200000|2020-05-07 16:00:00|1290.3|1290|1287.7|1287.4|1291.8|1291.5|1287.6|1287.3|1462
1588867500000|2020-05-07 16:05:00|1287.6|1287.3|1287.9|1287.6|1289.5|1289.2|1287.4|1287.1|702
1588867800000|2020-05-07 16:10:00|1287.8|1287.5|1289.4|1289.1|1289.7|1289.4|1286.3|1286|1071
1588868100000|2020-05-07 16:15:00|1289.3|1289|1290.1|1289.8|1290.3|1290|1288.9|1288.6|570
1588868400000|2020-05-07 16:20:00|1290|1289.7|1289.3|1289|1291.1|1290.8|1288.5|1288.2|730
1588868700000|2020-05-07 16:25:00|1289.6|1289.3|1290.8|1290.5|1291|1290.7|1289|1288.7|549
1588869000000|2020-05-07 16:30:00|1290.7|1290.4|1288.5|1288.2|1291|1290.7|1288.4|1288.1|850
1588869300000|2020-05-07 16:35:00|1288.7|1288.4|1285.6|1285.3|1288.7|1288.4|1285.4|1285.1|840
1588869600000|2020-05-07 16:40:00|1285.9|1285.6|1285.8|1285.5|1286.4|1286.1|1284.9|1284.6|1082
1588869900000|2020-05-07 16:45:00|1285.9|1285.6|1282.9|1282.6|1287.1|1286.8|1282.9|1282.6|2310
1588870200000|2020-05-07 16:50:00|1283.3|1283|1283.2|1282.9|1284.4|1284.1|1282.1|1281.8|790
1588870500000|2020-05-07 16:55:00|1283.3|1283|1287.2|1286.9|1287.3|1287|1283.2|1282.9|1542
1588870800000|2020-05-07 17:00:00|1287.1|1286.8|1288.3|1288|1288.9|1288.6|1286.9|1286.6|1039
1588871100000|2020-05-07 17:05:00|1288.4|1288.1|1289.3|1289|1289.5|1289.2|1287.9|1287.6|671
1588871400000|2020-05-07 17:10:00|1289.4|1289.1|1291.2|1290.9|1291.6|1291.3|1288.9|1288.6|640
1588871700000|2020-05-07 17:15:00|1291.1|1290.8|1287.5|1287.2|1291.2|1290.9|1287.4|1287.1|727
1588872000000|2020-05-07 17:20:00|1287.7|1287.4|1286.2|1285.9|1288.3|1288|1286.1|1285.8|2084
1588872300000|2020-05-07 17:25:00|1286.1|1285.8|1286.1|1285.8|1287.3|1287|1285.9|1285.6|1120
1588872600000|2020-05-07 17:30:00|1286.2|1285.9|1289.4|1289.1|1289.4|1289.1|1285.4|1285.1|1174
1588872900000|2020-05-07 17:35:00|1289.5|1289.2|1288.1|1287.8|1290.1|1289.8|1287.5|1287.2|997
1588873200000|2020-05-07 17:40:00|1288.2|1287.9|1288.1|1287.8|1289.3|1289|1286.9|1286.6|939
1588873500000|2020-05-07 17:45:00|1288.2|1287.9|1287.8|1287.5|1289.2|1288.9|1287.5|1287.2|472
1588873800000|2020-05-07 17:50:00|1287.9|1287.6|1284.6|1284.3|1288.4|1288.1|1283.3|1283|1550
1588874100000|2020-05-07 17:55:00|1284.8|1284.5|1285.8|1285.5|1286.1|1285.8|1284.6|1284.3|803
1588874400000|2020-05-07 18:00:00|1285.7|1285.4|1283.4|1283.1|1285.7|1285.4|1283|1282.7|992
1588874700000|2020-05-07 18:05:00|1283.2|1282.9|1285.2|1284.9|1285.6|1285.3|1282.6|1282.3|637
1588875000000|2020-05-07 18:10:00|1285.1|1284.8|1287.9|1287.6|1288.4|1288.1|1284.8|1284.5|921
1588875300000|2020-05-07 18:15:00|1287.8|1287.5|1287.6|1287.3|1288.6|1288.3|1286.6|1286.3|760
1588875600000|2020-05-07 18:20:00|1287.7|1287.4|1284.5|1284.2|1287.9|1287.6|1284.3|1284|1739
1588875900000|2020-05-07 18:25:00|1284.6|1284.3|1285.4|1285.1|1285.7|1285.4|1284.2|1283.9|812
1588876200000|2020-05-07 18:30:00|1285.3|1285|1283.2|1282.9|1285.9|1285.6|1283|1282.7|835
1588876500000|2020-05-07 18:35:00|1283.3|1283|1285.7|1285.4|1285.7|1285.4|1283|1282.7|635
1588876800000|2020-05-07 18:40:00|1285.5|1285.2|1282.8|1282.5|1285.5|1285.2|1282.1|1281.8|853
1588877100000|2020-05-07 18:45:00|1282.9|1282.6|1282.6|1282.3|1283.2|1282.9|1279.1|1278.8|1091
1588877400000|2020-05-07 18:50:00|1282.8|1282.5|1283.3|1283|1284.1|1283.8|1280.3|1280|616
1588877700000|2020-05-07 18:55:00|1283.4|1283.1|1284.4|1284.1|1284.4|1284.1|1282.3|1282|613
1588878000000|2020-05-07 19:00:00|1284.3|1284|1283.1|1282.8|1284.8|1284.5|1281.4|1281.1|1003
1588878300000|2020-05-07 19:05:00|1283|1282.7|1287.1|1286.8|1287.2|1286.9|1282.9|1282.6|1123
1588878600000|2020-05-07 19:10:00|1287.2|1286.9|1285.5|1285.2|1288|1287.7|1284.8|1284.5|1151
1588878900000|2020-05-07 19:15:00|1285.4|1285.1|1284.3|1284|1285.7|1285.4|1281.3|1281|1364
1588879200000|2020-05-07 19:20:00|1284.2|1283.9|1282.4|1282.1|1284.6|1284.3|1280.9|1280.6|1638
1588879500000|2020-05-07 19:25:00|1282.5|1282.2|1283.2|1282.9|1283.5|1283.2|1281.7|1281.4|626
1588879800000|2020-05-07 19:30:00|1283|1282.7|1282.5|1282.2|1283.5|1283.2|1280.7|1280.4|1053
1588880100000|2020-05-07 19:35:00|1282.6|1282.3|1281|1280.7|1283.2|1282.9|1280.1|1279.8|750
1588880400000|2020-05-07 19:40:00|1280.9|1280.6|1281.3|1281|1282.1|1281.8|1278.8|1278.5|1205
1588880700000|2020-05-07 19:45:00|1281.5|1281.2|1281.3|1281|1283.8|1283.5|1281.2|1280.9|1708
1588881000000|2020-05-07 19:50:00|1281|1280.7|1280.8|1280.5|1284.2|1283.9|1278.6|1278.3|3965
1588881300000|2020-05-07 19:55:00|1280.9|1280.6|1281.5|1281.2|1282|1281.7|1278.9|1278.6|7485
1588881600000|2020-05-07 20:00:00|1281.4|1281.1|1284.3|1284|1284.3|1284|1280.5|1280.2|2952
1588881900000|2020-05-07 20:05:00|1284.4|1284.1|1285.6|1285.3|1286.1|1285.8|1284.4|1284.1|950
1588882200000|2020-05-07 20:10:00|1285.5|1285.2|1288.2|1287.4|1288.2|1287.9|1285.3|1285|1355
1588882500000|2020-05-07 20:15:00|1288.1|1287.3|1287.9|1287.1|1288.2|1287.4|1287.8|1287|2
1588882800000|2020-05-07 20:20:00|1288|1287.2|1288.1|1287.3|1288.2|1287.4|1288|1287.2|0
1588883100000|2020-05-07 20:25:00|1288|1287.2|1288|1287.2|1288|1287.2|1287.8|1287|0
1588883400000|2020-05-07 20:30:00|1287.3|1287|1287.7|1287.4|1290.7|1290.4|1287.1|1286.8|542
1588883700000|2020-05-07 20:35:00|1287.8|1287.5|1288.3|1288|1289.7|1289.4|1287.6|1287.3|226
1588884000000|2020-05-07 20:40:00|1288.1|1287.8|1286.9|1286.6|1288.5|1288.2|1286.9|1286.6|218
1588884300000|2020-05-07 20:45:00|1287|1286.7|1286.6|1286.3|1287.7|1287.4|1286.5|1286.2|225
1588884600000|2020-05-07 20:50:00|1286.5|1286.2|1287.1|1286.8|1287.9|1287.6|1286.4|1286.1|217
1588884900000|2020-05-07 20:55:00|1287.5|1287.2|1287.5|1286.7|1287.9|1287.6|1286.9|1286.6|194
1588885200000|2020-05-07 21:00:00|1287.4|1286.6|1287.3|1286.5|1287.6|1286.8|1287.3|1286.5|0
1588885500000|2020-05-07 21:05:00|1287.2|1286.4|1287.2|1286.4|1287.3|1286.5|1287.1|1286.3|0
1588885800000|2020-05-07 21:10:00|1287.1|1286.3|1287.2|1286.4|1287.2|1286.4|1287.1|1286.3|0
1588886100000|2020-05-07 21:15:00|1287.1|1286.3|1287.2|1286.4|1287.2|1286.4|1287.1|1286.3|0
1588886400000|2020-05-07 21:20:00|1287.1|1286.3|1287.2|1286.4|1287.2|1286.4|1287.1|1286.3|0
1588886700000|2020-05-07 21:25:00|1287.1|1286.3|1287|1286.2|1287.2|1286.4|1287|1286.2|0
1588887000000|2020-05-07 21:30:00|1287.1|1286.3|1287.1|1286.3|1287.1|1286.3|1287|1286.2|0
1588887300000|2020-05-07 21:35:00|1287.2|1286.4|1287.2|1286.4|1287.3|1286.5|1287.1|1286.3|0
1588887600000|2020-05-07 21:40:00|1287|1286.2|1287.2|1286.4|1287.2|1286.4|1287|1286.2|0
1588887900000|2020-05-07 21:45:00|1287.1|1286.3|1287.1|1286.3|1287.2|1286.4|1287.1|1286.3|0
1588888200000|2020-05-07 21:50:00|1287|1286.2|1287.1|1286.3|1287.2|1286.4|1287|1286.2|0
1588888500000|2020-05-07 21:55:00|1287.2|1286.4|1287.1|1286.3|1287.2|1286.4|1287.1|1286.3|0
1588888800000|2020-05-07 22:00:00|1287.3|1287|1286.7|1286.4|1287.9|1287.6|1285.8|1285.5|223
1588889100000|2020-05-07 22:05:00|1286.8|1286.5|1286.3|1286|1287.2|1286.9|1285.7|1285.4|73
1588889400000|2020-05-07 22:10:00|1286.2|1285.9|1286.1|1285.8|1286.3|1286|1285.6|1285.3|42
1588889700000|2020-05-07 22:15:00|1286|1285.7|1286.8|1286.5|1287.3|1287|1286|1285.7|47
1588890000000|2020-05-07 22:20:00|1286.9|1286.6|1288.8|1288.5|1288.8|1288.5|1286.8|1286.5|42
1588890300000|2020-05-07 22:25:00|1288.9|1288.6|1290.2|1289.9|1290.2|1289.9|1288.6|1288.3|72
1588890600000|2020-05-07 22:30:00|1290.3|1290|1290.8|1290.5|1290.8|1290.5|1289.6|1289.3|50
1588890900000|2020-05-07 22:35:00|1290.9|1290.6|1289.9|1289.6|1291|1290.7|1289.9|1289.6|116
1588891200000|2020-05-07 22:40:00|1289.8|1289.5|1289.6|1289.3|1290|1289.7|1289.2|1288.9|59
1588891500000|2020-05-07 22:45:00|1289.7|1289.4|1289.1|1288.8|1290.2|1289.9|1288.9|1288.6|70
1588891800000|2020-05-07 22:50:00|1289.2|1288.9|1289.3|1289|1289.3|1289|1288.9|1288.6|25
1588892100000|2020-05-07 22:55:00|1289.2|1288.9|1290.2|1289.9|1290.5|1290.2|1289.1|1288.8|47
1588892400000|2020-05-07 23:00:00|1290.3|1290|1289.9|1289.6|1291|1290.7|1289.7|1289.4|60
1588892700000|2020-05-07 23:05:00|1290|1289.7|1289.8|1289.5|1290.2|1289.9|1289.7|1289.4|48
1588893000000|2020-05-07 23:10:00|1289.9|1289.6|1290|1289.7|1290.3|1290|1289.5|1289.2|76
1588893300000|2020-05-07 23:15:00|1289.7|1289.4|1288.8|1288.5|1289.7|1289.4|1287.7|1287.4|173
1588893600000|2020-05-07 23:20:00|1288.7|1288.4|1288.3|1288|1288.9|1288.6|1288.2|1287.9|67
1588893900000|2020-05-07 23:25:00|1288.4|1288.1|1287.6|1287.3|1288.7|1288.4|1287.6|1287.3|28
1588894200000|2020-05-07 23:30:00|1287.7|1287.4|1288.5|1288.2|1288.5|1288.2|1287.6|1287.3|42
1588894500000|2020-05-07 23:35:00|1288.7|1288.4|1287.3|1287|1289|1288.7|1287.2|1286.9|43
1588894800000|2020-05-07 23:40:00|1287.4|1287.1|1288.3|1288|1288.4|1288.1|1287.3|1287|11
1588895100000|2020-05-07 23:45:00|1288.4|1288.1|1287.8|1287.5|1288.5|1288.2|1287.3|1287|47
1588895400000|2020-05-07 23:50:00|1287.7|1287.4|1291.1|1290.8|1291.1|1290.8|1287.7|1287.4|353
1588895700000|2020-05-07 23:55:00|1291|1290.7|1295|1294.7|1295.1|1294.8|1290.9|1290.6|522
1588896000000|2020-05-08 00:00:00|1295.2|1294.9|1297.8|1297.5|1298.6|1298.3|1295|1294.7|363
1588896300000|2020-05-08 00:05:00|1298.1|1297.8|1295.1|1294.8|1298.1|1297.8|1295|1294.7|127
1588896600000|2020-05-08 00:10:00|1295|1294.7|1294.6|1294.3|1295.1|1294.8|1294.4|1294.1|57
1588896900000|2020-05-08 00:15:00|1294.5|1294.2|1295|1294.7|1295.4|1295.1|1294.4|1294.1|107
1588897200000|2020-05-08 00:20:00|1295.2|1294.9|1295.2|1294.9|1295.4|1295.1|1294.3|1294|42
1588897500000|2020-05-08 00:25:00|1295.4|1295.1|1293.4|1293.1|1295.9|1295.6|1293.4|1293.1|150
1588897800000|2020-05-08 00:30:00|1293.5|1293.2|1294.8|1294.5|1295.1|1294.8|1293.4|1293.1|31
1588898100000|2020-05-08 00:35:00|1294.9|1294.6|1298.6|1298.3|1299.7|1299.4|1294.7|1294.4|188
1588898400000|2020-05-08 00:40:00|1298.7|1298.4|1297.9|1297.6|1299.4|1299.1|1297.7|1297.4|151
1588898700000|2020-05-08 00:45:00|1297.5|1297.2|1299.5|1299.2|1299.5|1299.2|1296.8|1296.5|96
1588899000000|2020-05-08 00:50:00|1299.6|1299.3|1299.7|1299.4|1301.2|1300.9|1299.4|1299.1|113
1588899300000|2020-05-08 00:55:00|1299.8|1299.5|1300.5|1300.2|1301.4|1301.1|1299.8|1299.5|78
1588899600000|2020-05-08 01:00:00|1300.6|1300.3|1299.3|1299|1300.8|1300.5|1299.1|1298.8|70
1588899900000|2020-05-08 01:05:00|1299.4|1299.1|1302.6|1302.3|1303.8|1303.5|1299.2|1298.9|314
1588900200000|2020-05-08 01:10:00|1302.7|1302.4|1300.8|1300.5|1302.7|1302.4|1300.2|1299.9|69
1588900500000|2020-05-08 01:15:00|1300.9|1300.6|1300.4|1300.1|1302|1301.7|1300.1|1299.8|80
1588900800000|2020-05-08 01:20:00|1300.3|1300|1300.9|1300.6|1301.2|1300.9|1300.1|1299.8|61
1588901100000|2020-05-08 01:25:00|1301|1300.7|1302.3|1302|1302.6|1302.3|1300.9|1300.6|40
1588901400000|2020-05-08 01:30:00|1302.4|1302.1|1300.1|1299.8|1302.4|1302.1|1299.9|1299.6|33
1588901700000|2020-05-08 01:35:00|1300.2|1299.9|1301|1300.7|1301.5|1301.2|1300|1299.7|34
1588902000000|2020-05-08 01:40:00|1300.9|1300.6|1301.9|1301.6|1302.2|1301.9|1300.6|1300.3|33
1588902300000|2020-05-08 01:45:00|1301.8|1301.5|1303.3|1303|1303.9|1303.6|1301.4|1301.1|66
1588902600000|2020-05-08 01:50:00|1303.2|1302.9|1301.7|1301.4|1303.3|1303|1300.9|1300.6|102
1588902900000|2020-05-08 01:55:00|1301.6|1301.3|1299.4|1299.1|1301.8|1301.5|1299.4|1299.1|205
1588903200000|2020-05-08 02:00:00|1299.6|1299.3|1300.2|1299.9|1300.5|1300.2|1299.1|1298.8|80
1588903500000|2020-05-08 02:05:00|1300.1|1299.8|1300.3|1300|1301|1300.7|1300|1299.7|32
1588903800000|2020-05-08 02:10:00|1300|1299.7|1301|1300.7|1301.2|1300.9|1299.6|1299.3|147
1588904100000|2020-05-08 02:15:00|1301.1|1300.8|1303.2|1302.9|1303.6|1303.3|1301|1300.7|177
1588904400000|2020-05-08 02:20:00|1303.1|1302.8|1304.3|1304|1305.1|1304.8|1302.5|1302.2|341
1588904700000|2020-05-08 02:25:00|1304.2|1303.9|1304.2|1303.9|1304.3|1304|1303.7|1303.4|82
1588905000000|2020-05-08 02:30:00|1304.4|1304.1|1304.4|1304.1|1304.6|1304.3|1303.7|1303.4|80
1588905300000|2020-05-08 02:35:00|1304.3|1304|1305.5|1305.2|1306|1305.7|1304.2|1303.9|63
1588905600000|2020-05-08 02:40:00|1305.4|1305.1|1306|1305.7|1306|1305.7|1304.5|1304.2|61
1588905900000|2020-05-08 02:45:00|1305.9|1305.6|1305.8|1305.5|1306.6|1306.3|1305.6|1305.3|50
1588906200000|2020-05-08 02:50:00|1305.7|1305.4|1305.6|1305.3|1305.8|1305.5|1305.2|1304.9|27
1588906500000|2020-05-08 02:55:00|1305.7|1305.4|1305.6|1305.3|1306.1|1305.8|1305.5|1305.2|42
1588906800000|2020-05-08 03:00:00|1305.5|1305.2|1306|1305.7|1306.1|1305.8|1305.5|1305.2|29
1588907100000|2020-05-08 03:05:00|1306.1|1305.8|1309.6|1309.3|1309.7|1309.4|1306.1|1305.8|280
1588907400000|2020-05-08 03:10:00|1309.5|1309.2|1308.1|1307.8|1309.5|1309.2|1308.1|1307.8|60
1588907700000|2020-05-08 03:15:00|1308|1307.7|1307|1306.7|1308|1307.7|1306.8|1306.5|36
1588908000000|2020-05-08 03:20:00|1307.3|1307|1307.7|1307.4|1307.9|1307.6|1307.1|1306.8|70
1588908300000|2020-05-08 03:25:00|1307.5|1307.2|1307.8|1307.5|1308|1307.7|1307.3|1307|71
1588908600000|2020-05-08 03:30:00|1307.9|1307.6|1307.3|1307|1307.9|1307.6|1307.1|1306.8|42
1588908900000|2020-05-08 03:35:00|1307.2|1306.9|1307.9|1307.6|1308|1307.7|1306.6|1306.3|64
1588909200000|2020-05-08 03:40:00|1308|1307.7|1306.9|1306.6|1308|1307.7|1306.5|1306.2|34
1588909500000|2020-05-08 03:45:00|1306.8|1306.5|1307.1|1306.8|1307.2|1306.9|1306.5|1306.2|15
1588909800000|2020-05-08 03:50:00|1307|1306.7|1308.3|1308|1308.6|1308.3|1306.9|1306.6|29
1588910100000|2020-05-08 03:55:00|1308.4|1308.1|1307.6|1307.3|1308.5|1308.2|1307.4|1307.1|19
1588910400000|2020-05-08 04:00:00|1307.7|1307.4|1307.9|1307.6|1308.3|1308|1307.2|1306.9|11
1588910700000|2020-05-08 04:05:00|1307.7|1307.4|1308.5|1308.2|1308.8|1308.5|1307.6|1307.3|21
1588911000000|2020-05-08 04:10:00|1308.4|1308.1|1308.3|1308|1308.8|1308.5|1306.7|1306.4|63
1588911300000|2020-05-08 04:15:00|1308.4|1308.1|1307.9|1307.6|1309|1308.7|1307.5|1307.2|23
1588911600000|2020-05-08 04:20:00|1307.8|1307.5|1306.7|1306.4|1307.8|1307.5|1306.3|1306|60
1588911900000|2020-05-08 04:25:00|1306.8|1306.5|1306.7|1306.4|1307.8|1307.5|1306.7|1306.4|49
1588912200000|2020-05-08 04:30:00|1306.6|1306.3|1306.9|1306.6|1307.7|1307.4|1306.4|1306.1|53
1588912500000|2020-05-08 04:35:00|1307|1306.7|1307.2|1306.9|1307.5|1307.2|1306.9|1306.6|10
1588912800000|2020-05-08 04:40:00|1307.3|1307|1307.1|1306.8|1307.3|1307|1306.8|1306.5|24
1588913100000|2020-05-08 04:45:00|1307.2|1306.9|1307.3|1307|1307.3|1307|1306.2|1305.9|18
1588913400000|2020-05-08 04:50:00|1307.2|1306.9|1307.9|1307.6|1307.9|1307.6|1307.2|1306.9|71
1588913700000|2020-05-08 04:55:00|1308|1307.7|1307.7|1307.4|1308|1307.7|1307.1|1306.8|9
1588914000000|2020-05-08 05:00:00|1307.6|1307.3|1307.9|1307.6|1308.1|1307.8|1307.3|1307|19
1588914300000|2020-05-08 05:05:00|1308|1307.7|1307.8|1307.5|1308.3|1308|1307.3|1307|21
1588914600000|2020-05-08 05:10:00|1307.7|1307.4|1307.9|1307.6|1308|1307.7|1307.5|1307.2|12
1588914900000|2020-05-08 05:15:00|1307.8|1307.5|1309.3|1309|1309.4|1309.1|1307.2|1306.9|36
1588915200000|2020-05-08 05:20:00|1309.2|1308.9|1310.5|1310.2|1310.6|1310.3|1309.2|1308.9|88
1588915500000|2020-05-08 05:25:00|1310.6|1310.3|1309.5|1309.2|1310.6|1310.3|1309|1308.7|44
1588915800000|2020-05-08 05:30:00|1309.4|1309.1|1309|1308.7|1309.6|1309.3|1308.9|1308.6|16
1588916100000|2020-05-08 05:35:00|1309.1|1308.8|1308.2|1307.9|1309.4|1309.1|1308.1|1307.8|33
1588916400000|2020-05-08 05:40:00|1308.3|1308|1309.7|1309.4|1310.1|1309.8|1308.2|1307.9|16
1588916700000|2020-05-08 05:45:00|1309.6|1309.3|1310.1|1309.8|1310.3|1310|1309.3|1309|15
1588917000000|2020-05-08 05:50:00|1310.2|1309.9|1310.6|1310.3|1310.8|1310.5|1310|1309.7|38
1588917300000|2020-05-08 05:55:00|1310.7|1310.4|1311.1|1310.8|1311.3|1311|1310.6|1310.3|38
1588917600000|2020-05-08 06:00:00|1311.2|1310.9|1310.3|1310|1313.6|1313.3|1309.7|1309.4|253
1588917900000|2020-05-08 06:05:00|1310.4|1310.1|1308.9|1308.6|1311|1310.7|1308.9|1308.6|36
1588918200000|2020-05-08 06:10:00|1308.8|1308.5|1309.6|1309.3|1309.9|1309.6|1308.3|1308|50
1588918500000|2020-05-08 06:15:00|1309.5|1309.2|1309.8|1309.5|1310.1|1309.8|1308.7|1308.4|18
1588918800000|2020-05-08 06:20:00|1309.7|1309.4|1308.9|1308.6|1310.3|1310|1308.8|1308.5|5
1588919100000|2020-05-08 06:25:00|1308.8|1308.5|1307.5|1307.2|1308.9|1308.6|1307.4|1307.1|34
1588919400000|2020-05-08 06:30:00|1307.4|1307.1|1305.7|1305.4|1307.5|1307.2|1305.1|1304.8|115
1588919700000|2020-05-08 06:35:00|1305.8|1305.5|1306.1|1305.8|1306.9|1306.6|1305.8|1305.5|26
1588920000000|2020-05-08 06:40:00|1306.3|1306|1307.5|1307.2|1307.9|1307.6|1305.8|1305.5|42
1588920300000|2020-05-08 06:45:00|1307.3|1307|1306.7|1306.4|1307.3|1307|1306.1|1305.8|19
1588920600000|2020-05-08 06:50:00|1306.5|1306.2|1305.8|1305.5|1306.5|1306.2|1305.3|1305|25
1588920900000|2020-05-08 06:55:00|1305.7|1305.4|1304.5|1304.2|1305.7|1305.4|1303.9|1303.6|65
1588921200000|2020-05-08 07:00:00|1304.3|1304|1304.9|1304.6|1305|1304.7|1303.6|1303.3|106
1588921500000|2020-05-08 07:05:00|1304.8|1304.5|1303.7|1303.4|1305|1304.7|1303.5|1303.2|28
1588921800000|2020-05-08 07:10:00|1303.9|1303.6|1304.5|1304.2|1305.4|1305.1|1303.9|1303.6|34
1588922100000|2020-05-08 07:15:00|1304.6|1304.3|1305.3|1305|1305.5|1305.2|1303.8|1303.5|76
1588922400000|2020-05-08 07:20:00|1305.1|1304.8|1304.8|1304.5|1305.4|1305.1|1304.4|1304.1|17
1588922700000|2020-05-08 07:25:00|1304.7|1304.4|1305.7|1305.4|1305.8|1305.5|1304.4|1304.1|30
1588923000000|2020-05-08 07:30:00|1305.6|1305.3|1301.2|1300.9|1305.8|1305.5|1300.9|1300.6|258
1588923300000|2020-05-08 07:35:00|1301.3|1301|1303.4|1303.1|1303.4|1303.1|1301|1300.7|56
1588923600000|2020-05-08 07:40:00|1303.3|1303|1303.3|1303|1303.5|1303.2|1302.2|1301.9|38
1588923900000|2020-05-08 07:45:00|1303.4|1303.1|1304.3|1304|1304.8|1304.5|1302.7|1302.4|29
1588924200000|2020-05-08 07:50:00|1304.2|1303.9|1303|1302.7|1304.2|1303.9|1302.5|1302.2|32
1588924500000|2020-05-08 07:55:00|1302.9|1302.6|1301.5|1301.2|1303|1302.7|1301.1|1300.8|109
1588924800000|2020-05-08 08:00:00|1301.6|1301.3|1301.7|1301.4|1302.3|1302|1300.8|1300.5|55
1588925100000|2020-05-08 08:05:00|1301.6|1301.3|1301.7|1301.4|1302.2|1301.9|1301.2|1300.9|40
1588925400000|2020-05-08 08:10:00|1301.6|1301.3|1301.1|1300.8|1302.2|1301.9|1300.8|1300.5|50
1588925700000|2020-05-08 08:15:00|1301.2|1300.9|1299.4|1299.1|1301.2|1300.9|1299.3|1299|155
1588926000000|2020-05-08 08:20:00|1299.5|1299.2|1299.8|1299.5|1300.2|1299.9|1298.2|1297.9|133
1588926300000|2020-05-08 08:25:00|1299.7|1299.4|1299|1298.7|1299.8|1299.5|1298.7|1298.4|67
1588926600000|2020-05-08 08:30:00|1299.1|1298.8|1299.2|1298.9|1299.8|1299.5|1298|1297.7|81
1588926900000|2020-05-08 08:35:00|1299.3|1299|1300.8|1300.5|1301|1300.7|1298.8|1298.5|181
1588927200000|2020-05-08 08:40:00|1300.7|1300.4|1301.5|1301.2|1301.7|1301.4|1300.4|1300.1|59
1588927500000|2020-05-08 08:45:00|1301.6|1301.3|1301.2|1300.9|1301.6|1301.3|1301.1|1300.8|17
1588927800000|2020-05-08 08:50:00|1301.1|1300.8|1301.5|1301.2|1301.6|1301.3|1301.1|1300.8|23
1588928100000|2020-05-08 08:55:00|1301.4|1301.1|1302.3|1302|1302.7|1302.4|1301.4|1301.1|57
1588928400000|2020-05-08 09:00:00|1302.4|1302.1|1301.5|1301.2|1302.7|1302.4|1301.1|1300.8|50
1588928700000|2020-05-08 09:05:00|1301.6|1301.3|1302.2|1301.9|1302.2|1301.9|1301.5|1301.2|11
1588929000000|2020-05-08 09:10:00|1302.1|1301.8|1302.8|1302.5|1303|1302.7|1301.9|1301.6|41
1588929300000|2020-05-08 09:15:00|1302.9|1302.6|1303.7|1303.4|1303.9|1303.6|1302.8|1302.5|54
1588929600000|2020-05-08 09:20:00|1303.6|1303.3|1302.8|1302.5|1303.8|1303.5|1302.7|1302.4|34
1588929900000|2020-05-08 09:25:00|1302.9|1302.6|1303.1|1302.8|1303.7|1303.4|1302.8|1302.5|23
1588930200000|2020-05-08 09:30:00|1303.2|1302.9|1301.5|1301.2|1303.6|1303.3|1301.4|1301.1|21
1588930500000|2020-05-08 09:35:00|1301.4|1301.1|1302.2|1301.9|1302.6|1302.3|1301.1|1300.8|14
1588930800000|2020-05-08 09:40:00|1302.3|1302|1303.9|1303.6|1304.3|1304|1302.3|1302|37
1588931100000|2020-05-08 09:45:00|1304|1303.7|1303.9|1303.6|1304.3|1304|1303.5|1303.2|7
1588931400000|2020-05-08 09:50:00|1304|1303.7|1304|1303.7|1304.3|1304|1303.5|1303.2|20
1588931700000|2020-05-08 09:55:00|1303.9|1303.6|1304.5|1304.2|1304.9|1304.6|1303.5|1303.2|36
1588932000000|2020-05-08 10:00:00|1304.6|1304.3|1305.4|1305.1|1305.5|1305.2|1303.8|1303.5|39
1588932300000|2020-05-08 10:05:00|1305.3|1305|1305.3|1305|1305.8|1305.5|1304.8|1304.5|77
1588932600000|2020-05-08 10:10:00|1305.1|1304.8|1304.8|1304.5|1305.2|1304.9|1304.6|1304.3|37
1588932900000|2020-05-08 10:15:00|1304.9|1304.6|1304.8|1304.5|1305.2|1304.9|1304.8|1304.5|14
1588933200000|2020-05-08 10:20:00|1304.7|1304.4|1304.5|1304.2|1304.7|1304.4|1303.1|1302.8|115
1588933500000|2020-05-08 10:25:00|1304.4|1304.1|1304.5|1304.2|1304.6|1304.3|1304.2|1303.9|11
1588933800000|2020-05-08 10:30:00|1304.6|1304.3|1306.1|1305.8|1306.7|1306.4|1304.5|1304.2|151
1588934100000|2020-05-08 10:35:00|1306|1305.7|1305.8|1305.5|1306.3|1306|1305.8|1305.5|33
1588934400000|2020-05-08 10:40:00|1306|1305.7|1306.1|1305.8|1306.2|1305.9|1305.6|1305.3|68
1588934700000|2020-05-08 10:45:00|1306|1305.7|1306.1|1305.8|1306.5|1306.2|1305.7|1305.4|29
1588935000000|2020-05-08 10:50:00|1306|1305.7|1306|1305.7|1306.4|1306.1|1305.7|1305.4|18
1588935300000|2020-05-08 10:55:00|1306.1|1305.8|1305.1|1304.8|1306.1|1305.8|1305.1|1304.8|60
1588935600000|2020-05-08 11:00:00|1304.8|1304.5|1303.1|1302.8|1304.8|1304.5|1303.1|1302.8|135
1588935900000|2020-05-08 11:05:00|1303.2|1302.9|1304.6|1304.3|1305.3|1305|1303.1|1302.8|233
1588936200000|2020-05-08 11:10:00|1304.5|1304.2|1304|1303.7|1304.9|1304.6|1303.9|1303.6|81
1588936500000|2020-05-08 11:15:00|1303.9|1303.6|1304.4|1304.1|1304.4|1304.1|1303.1|1302.8|30
1588936800000|2020-05-08 11:20:00|1304.5|1304.2|1304.5|1304.2|1305|1304.7|1304.2|1303.9|67
1588937100000|2020-05-08 11:25:00|1304.6|1304.3|1305.2|1304.9|1305.3|1305|1304.1|1303.8|123
1588937400000|2020-05-08 11:30:00|1305.1|1304.8|1303.9|1303.6|1305.3|1305|1303.5|1303.2|87
1588937700000|2020-05-08 11:35:00|1303.8|1303.5|1302.7|1302.4|1303.8|1303.5|1302.7|1302.4|36
1588938000000|2020-05-08 11:40:00|1302.6|1302.3|1303.6|1303.3|1304.1|1303.8|1302.6|1302.3|115
1588938300000|2020-05-08 11:45:00|1303.5|1303.2|1303.4|1303.1|1303.8|1303.5|1302.6|1302.3|158
1588938600000|2020-05-08 11:50:00|1303.5|1303.2|1303|1302.7|1303.5|1303.2|1302.5|1302.2|135
1588938900000|2020-05-08 11:55:00|1303.1|1302.8|1302.3|1302|1303.2|1302.9|1302.1|1301.8|111
1588939200000|2020-05-08 12:00:00|1302.8|1302.5|1303.4|1303.1|1303.5|1303.2|1302.1|1301.8|228
1588939500000|2020-05-08 12:05:00|1303.3|1303|1304.1|1303.8|1304.9|1304.6|1302.7|1302.4|165
1588939800000|2020-05-08 12:10:00|1304|1303.7|1302.5|1302.2|1304.1|1303.8|1302.4|1302.1|174
1588940100000|2020-05-08 12:15:00|1302.6|1302.3|1301.9|1301.6|1302.7|1302.4|1301.1|1300.8|165
1588940400000|2020-05-08 12:20:00|1302.1|1301.8|1301.3|1301|1303.2|1302.9|1300.9|1300.6|441
1588940700000|2020-05-08 12:25:00|1301.5|1301.2|1301.8|1301.5|1303|1302.7|1300.4|1300.1|527
1588941000000|2020-05-08 12:30:00|1302.1|1301.8|1303.7|1303.4|1310.7|1310.4|1301.9|1301.6|1583
1588941300000|2020-05-08 12:35:00|1303.8|1303.5|1310.3|1310|1311|1310.7|1303.3|1303|1048
1588941600000|2020-05-08 12:40:00|1310.2|1309.9|1309|1308.7|1311.8|1311.5|1308.6|1308.3|467
1588941900000|2020-05-08 12:45:00|1309.2|1308.9|1305.2|1304.9|1311.5|1311.2|1305|1304.7|754
1588942200000|2020-05-08 12:50:00|1305.1|1304.8|1306.7|1306.4|1307.7|1307.4|1304.9|1304.6|343
1588942500000|2020-05-08 12:55:00|1306.8|1306.5|1306.8|1306.5|1309|1308.7|1306.4|1306.1|457
1588942800000|2020-05-08 13:00:00|1306.5|1306.2|1310.4|1310.1|1312.3|1312|1306.4|1306.1|691
1588943100000|2020-05-08 13:05:00|1310.8|1310.5|1308.9|1308.6|1312.8|1312.5|1307.9|1307.6|565
1588943400000|2020-05-08 13:10:00|1308.8|1308.5|1309.1|1308.8|1310.4|1310.1|1307|1306.7|460
1588943700000|2020-05-08 13:15:00|1309.2|1308.9|1309.9|1309.6|1311.8|1311.5|1307.8|1307.5|859
1588944000000|2020-05-08 13:20:00|1309.8|1309.5|1307.3|1307|1309.8|1309.5|1306.4|1306.1|560
1588944300000|2020-05-08 13:25:00|1307.4|1307.1|1308.8|1308.5|1310.4|1310.1|1307.1|1306.8|637
1588944600000|2020-05-08 13:30:00|1309.1|1308.8|1308.5|1308.2|1311.9|1311.6|1304.7|1304.4|5669
1588944900000|2020-05-08 13:35:00|1308.3|1308|1302.5|1302.2|1308.9|1308.6|1299.3|1299|3821
1588945200000|2020-05-08 13:40:00|1302.2|1301.9|1307.6|1307.3|1308.1|1307.8|1301.6|1301.3|2766
1588945500000|2020-05-08 13:45:00|1308|1307.7|1312.3|1312|1312.8|1312.5|1307.9|1307.6|1832
1588945800000|2020-05-08 13:50:00|1312.2|1311.9|1313.1|1312.8|1317.3|1317|1311.8|1311.5|2402
1588946100000|2020-05-08 13:55:00|1313.2|1312.9|1315.8|1315.5|1317.8|1317.5|1313.1|1312.8|2473
1588946400000|2020-05-08 14:00:00|1315.9|1315.6|1316.5|1316.2|1319|1318.7|1315.7|1315.4|2111
1588946700000|2020-05-08 14:05:00|1316.8|1316.5|1316.2|1315.9|1319.1|1318.8|1315.3|1315|2416
1588947000000|2020-05-08 14:10:00|1316.3|1316|1318.8|1318.5|1319.1|1318.8|1315.8|1315.5|1387
1588947300000|2020-05-08 14:15:00|1319|1318.7|1318.4|1318.1|1319.9|1319.6|1317.3|1317|2005
1588947600000|2020-05-08 14:20:00|1318.6|1318.3|1316.6|1316.3|1319.4|1319.1|1315.8|1315.5|1416
1588947900000|2020-05-08 14:25:00|1316.7|1316.4|1314.6|1314.3|1317|1316.7|1313.1|1312.8|2189
1588948200000|2020-05-08 14:30:00|1314.7|1314.4|1315.2|1314.9|1316.4|1316.1|1313.1|1312.8|1713
1588948500000|2020-05-08 14:35:00|1315.3|1315|1315.9|1315.6|1316.3|1316|1313.7|1313.4|1094
1588948800000|2020-05-08 14:40:00|1316|1315.7|1309.2|1308.9|1316.4|1316.1|1308.5|1308.2|2999
1588949100000|2020-05-08 14:45:00|1309.1|1308.8|1310.8|1310.5|1311.9|1311.6|1307.9|1307.6|1633
1588949400000|2020-05-08 14:50:00|1311.1|1310.8|1310.9|1310.6|1312.2|1311.9|1309.6|1309.3|2575
1588949700000|2020-05-08 14:55:00|1311|1310.7|1308.9|1308.6|1312|1311.7|1307.6|1307.3|2633
1588950000000|2020-05-08 15:00:00|1309.1|1308.8|1308.7|1308.4|1311|1310.7|1306.4|1306.1|1339
1588950300000|2020-05-08 15:05:00|1308.9|1308.6|1313.2|1312.9|1313.4|1313.1|1308.9|1308.6|1217
1588950600000|2020-05-08 15:10:00|1313.1|1312.8|1314.8|1314.5|1315.7|1315.4|1312.9|1312.6|974
1588950900000|2020-05-08 15:15:00|1314.9|1314.6|1317.6|1317.3|1318|1317.7|1314.1|1313.8|1710
1588951200000|2020-05-08 15:20:00|1317.5|1317.2|1317.6|1317.3|1318.5|1318.2|1317|1316.7|1046
1588951500000|2020-05-08 15:25:00|1317.7|1317.4|1319.1|1318.8|1319.6|1319.3|1317.7|1317.4|2430
1588951800000|2020-05-08 15:30:00|1319|1318.7|1318.7|1318.4|1320.7|1320.4|1317.7|1317.4|1663
1588952100000|2020-05-08 15:35:00|1318.6|1318.3|1319.8|1319.5|1319.9|1319.6|1317.8|1317.5|1338
1588952400000|2020-05-08 15:40:00|1319.7|1319.4|1321|1320.7|1321|1320.7|1318.7|1318.4|825
1588952700000|2020-05-08 15:45:00|1320.9|1320.6|1321|1320.7|1321.7|1321.4|1319.7|1319.4|2976
1588953000000|2020-05-08 15:50:00|1321.1|1320.8|1320.9|1320.6|1321.8|1321.5|1318.9|1318.6|905
1588953300000|2020-05-08 15:55:00|1320.8|1320.5|1321.5|1321.2|1321.9|1321.6|1320.3|1320|584
1588953600000|2020-05-08 16:00:00|1321.6|1321.3|1322.2|1321.9|1323|1322.7|1321.2|1320.9|1193
1588953900000|2020-05-08 16:05:00|1322.4|1322.1|1321.3|1321|1322.9|1322.6|1320.9|1320.6|765
1588954200000|2020-05-08 16:10:00|1321.2|1320.9|1321.7|1321.4|1322.8|1322.5|1320.8|1320.5|754
1588954500000|2020-05-08 16:15:00|1321.8|1321.5|1319.9|1319.6|1322.5|1322.2|1318.9|1318.6|1272
1588954800000|2020-05-08 16:20:00|1320|1319.7|1319.8|1319.5|1320.1|1319.8|1318.6|1318.3|867
1588955100000|2020-05-08 16:25:00|1319.9|1319.6|1320|1319.7|1320.5|1320.2|1318.6|1318.3|1128
1588955400000|2020-05-08 16:30:00|1320.1|1319.8|1321.1|1320.8|1321.7|1321.4|1320|1319.7|637
1588955700000|2020-05-08 16:35:00|1321.2|1320.9|1323.1|1322.8|1323.1|1322.8|1320.9|1320.6|647
1588956000000|2020-05-08 16:40:00|1323|1322.7|1323|1322.7|1323.4|1323.1|1322.3|1322|806
1588956300000|2020-05-08 16:45:00|1323.1|1322.8|1321.4|1321.1|1323.1|1322.8|1321.2|1320.9|686
1588956600000|2020-05-08 16:50:00|1321.3|1321|1323.4|1323.1|1323.4|1323.1|1321.3|1321|865
1588956900000|2020-05-08 16:55:00|1323.5|1323.2|1323.3|1323|1323.7|1323.4|1322.8|1322.5|624
1588957200000|2020-05-08 17:00:00|1323.4|1323.1|1324.5|1324.2|1324.6|1324.3|1322.6|1322.3|934
1588957500000|2020-05-08 17:05:00|1324.4|1324.1|1321.8|1321.5|1324.5|1324.2|1320.9|1320.6|882
1588957800000|2020-05-08 17:10:00|1321.9|1321.6|1322.4|1322.1|1323.4|1323.1|1321.8|1321.5|541
1588958100000|2020-05-08 17:15:00|1322.5|1322.2|1321.2|1320.9|1322.5|1322.2|1320.3|1320|906
1588958400000|2020-05-08 17:20:00|1321.3|1321|1321.2|1320.9|1322.2|1321.9|1320.9|1320.6|608
1588958700000|2020-05-08 17:25:00|1321.4|1321.1|1320.3|1320|1321.6|1321.3|1319.5|1319.2|675
1588959000000|2020-05-08 17:30:00|1320.5|1320.2|1319.9|1319.6|1320.9|1320.6|1319.4|1319.1|1056
1588959300000|2020-05-08 17:35:00|1320|1319.7|1319.1|1318.8|1320.1|1319.8|1317.5|1317.2|742
1588959600000|2020-05-08 17:40:00|1319|1318.7|1317.4|1317.1|1319.2|1318.9|1316.4|1316.1|769
1588959900000|2020-05-08 17:45:00|1317.5|1317.2|1316.4|1316.1|1318|1317.7|1314.6|1314.3|841
1588960200000|2020-05-08 17:50:00|1316.6|1316.3|1317.6|1317.3|1318.2|1317.9|1316.3|1316|711
1588960500000|2020-05-08 17:55:00|1317.7|1317.4|1320|1319.7|1320.1|1319.8|1317.5|1317.2|780
1588960800000|2020-05-08 18:00:00|1320.1|1319.8|1318.5|1318.2|1320.2|1319.9|1318.1|1317.8|2068
1588961100000|2020-05-08 18:05:00|1318.6|1318.3|1318.7|1318.4|1320.1|1319.8|1317.6|1317.3|1128
1588961400000|2020-05-08 18:10:00|1318.6|1318.3|1322.1|1321.8|1322.4|1322.1|1318.4|1318.1|723
1588961700000|2020-05-08 18:15:00|1322.2|1321.9|1322.3|1322|1323.3|1323|1322|1321.7|1078
1588962000000|2020-05-08 18:20:00|1322.2|1321.9|1323|1322.7|1323.3|1323|1322|1321.7|730
1588962300000|2020-05-08 18:25:00|1323.1|1322.8|1323.8|1323.5|1323.9|1323.6|1322.3|1322|609
1588962600000|2020-05-08 18:30:00|1323.9|1323.6|1323.2|1322.9|1324.1|1323.8|1322.6|1322.3|623
1588962900000|2020-05-08 18:35:00|1323.3|1323|1322.1|1321.8|1324.1|1323.8|1321.1|1320.8|914
1588963200000|2020-05-08 18:40:00|1322.2|1321.9|1323.8|1323.5|1323.9|1323.6|1321.8|1321.5|920
1588963500000|2020-05-08 18:45:00|1323.7|1323.4|1324.6|1324.3|1325.4|1325.1|1323.6|1323.3|932
1588963800000|2020-05-08 18:50:00|1324.7|1324.4|1325.2|1324.9|1326|1325.7|1324.5|1324.2|720
1588964100000|2020-05-08 18:55:00|1325.3|1325|1327.2|1326.9|1327.4|1327.1|1324.7|1324.4|1052
1588964400000|2020-05-08 19:00:00|1327.1|1326.8|1328.9|1328.6|1329.1|1328.8|1326.5|1326.2|1973
1588964700000|2020-05-08 19:05:00|1329|1328.7|1326.8|1326.5|1329|1328.7|1326.5|1326.2|1428
1588965000000|2020-05-08 19:10:00|1326.7|1326.4|1326.8|1326.5|1327.1|1326.8|1325.1|1324.8|1239
1588965300000|2020-05-08 19:15:00|1326.9|1326.6|1326.3|1326|1327|1326.7|1324.8|1324.5|918
1588965600000|2020-05-08 19:20:00|1326|1325.7|1327.2|1326.9|1327.3|1327|1325.1|1324.8|1274
1588965900000|2020-05-08 19:25:00|1327.1|1326.8|1327.8|1327.5|1328.2|1327.9|1326.5|1326.2|1192
1588966200000|2020-05-08 19:30:00|1327.7|1327.4|1327.9|1327.6|1328.7|1328.4|1327.1|1326.8|1969
1588966500000|2020-05-08 19:35:00|1327.8|1327.5|1328.9|1328.6|1329.2|1328.9|1326.8|1326.5|2143
1588966800000|2020-05-08 19:40:00|1329|1328.7|1329.1|1328.8|1330.7|1330.4|1327.8|1327.5|3628
1588967100000|2020-05-08 19:45:00|1329|1328.7|1329.5|1329.2|1330.1|1329.8|1327.7|1327.4|2542
1588967400000|2020-05-08 19:50:00|1330.4|1330.1|1328.8|1328.5|1331.2|1330.9|1326.7|1326.4|3473
1588967700000|2020-05-08 19:55:00|1328.6|1328.3|1329.1|1328.8|1329.5|1329.2|1326.3|1326|13810
1588968000000|2020-05-08 20:00:00|1328.9|1328.6|1330.3|1330|1331.2|1330.9|1328.6|1328.3|4248
1588968300000|2020-05-08 20:05:00|1330.4|1330.1|1330.2|1329.9|1330.4|1330.1|1329.5|1329.2|1531
1588968600000|2020-05-08 20:10:00|1330.1|1329.8|1330.7|1329.9|1330.8|1330.5|1329.7|1329.4|2267
1588968900000|2020-05-08 20:15:00|1330.8|1330|1330.8|1330|1330.8|1330|1330.6|1329.8|3
1588969200000|2020-05-08 20:20:00|1330.7|1329.9|1331|1330.2|1331|1330.2|1330.5|1329.7|0
1588969500000|2020-05-08 20:25:00|1330.9|1330.1|1330.9|1330.1|1331|1330.2|1330.9|1330.1|0
1588969800000|2020-05-08 20:30:00|1330.5|1330.2|1330.9|1330.6|1331.1|1330.8|1329.7|1329.4|212
1588970100000|2020-05-08 20:35:00|1330.8|1330.5|1329.1|1328.8|1330.8|1330.5|1328.5|1328.2|742
1588970400000|2020-05-08 20:40:00|1329.2|1328.9|1330.1|1329.8|1330.4|1330.1|1329.2|1328.9|88
1588970700000|2020-05-08 20:45:00|1330.4|1330.1|1331.1|1330.8|1331.1|1330.8|1330.2|1329.9|77
1588971000000|2020-05-08 20:50:00|1331.2|1330.9|1331.5|1331.2|1332.3|1332|1331.1|1330.8|162
1588971300000|2020-05-08 20:55:00|1331.6|1331.3|1331.9|1331.1|1332.3|1332|1330.9|1330.6|202
1589148000000|2020-05-10 22:00:00|1323.3|1323|1323|1322.7|1324.7|1324.4|1320.5|1320.2|590
1589148300000|2020-05-10 22:05:00|1323.1|1322.8|1321.3|1321|1323.1|1322.8|1321.3|1321|76
1589148600000|2020-05-10 22:10:00|1321.4|1321.1|1325.9|1325.6|1326.8|1326.5|1321.2|1320.9|110
1589148900000|2020-05-10 22:15:00|1325.8|1325.5|1325.3|1325|1326.7|1326.4|1324.8|1324.5|193
1589149200000|2020-05-10 22:20:00|1325.5|1325.2|1328.4|1328.1|1329|1328.7|1325.1|1324.8|135
1589149500000|2020-05-10 22:25:00|1328.9|1328.6|1328.2|1327.9|1329.8|1329.5|1327.7|1327.4|101
1589149800000|2020-05-10 22:30:00|1328.3|1328|1326.1|1325.8|1328.7|1328.4|1326|1325.7|73
1589150100000|2020-05-10 22:35:00|1326|1325.7|1327|1326.7|1327.8|1327.5|1325.4|1325.1|69
1589150400000|2020-05-10 22:40:00|1326.9|1326.6|1327.3|1327|1327.7|1327.4|1326.9|1326.6|24
1589150700000|2020-05-10 22:45:00|1327.2|1326.9|1328.4|1328.1|1328.6|1328.3|1326.8|1326.5|44
1589151000000|2020-05-10 22:50:00|1328.5|1328.2|1327.9|1327.6|1328.9|1328.6|1327|1326.7|166
1589151300000|2020-05-10 22:55:00|1327.7|1327.4|1328.5|1328.2|1328.7|1328.4|1327.6|1327.3|19
1589151600000|2020-05-10 23:00:00|1328.6|1328.3|1330.8|1330.5|1331.8|1331.5|1328.6|1328.3|263
1589151900000|2020-05-10 23:05:00|1330.9|1330.6|1329.5|1329.2|1331.1|1330.8|1329.4|1329.1|93
1589152200000|2020-05-10 23:10:00|1329.6|1329.3|1328.4|1328.1|1329.6|1329.3|1328.3|1328|39
1589152500000|2020-05-10 23:15:00|1328.2|1327.9|1329.2|1328.9|1329.8|1329.5|1327.6|1327.3|72
1589152800000|2020-05-10 23:20:00|1329.3|1329|1330.4|1330.1|1330.9|1330.6|1329.3|1329|118
1589153100000|2020-05-10 23:25:00|1330.3|1330|1330.5|1330.2|1331.5|1331.2|1330.2|1329.9|123
1589153400000|2020-05-10 23:30:00|1330.9|1330.6|1333.2|1332.9|1333.4|1333.1|1330.9|1330.6|223
1589153700000|2020-05-10 23:35:00|1333.6|1333.3|1336.4|1336.1|1336.7|1336.4|1333.1|1332.8|283
1589154000000|2020-05-10 23:40:00|1336.3|1336|1336.9|1336.6|1337.5|1337.2|1335.4|1335.1|154
1589154300000|2020-05-10 23:45:00|1337|1336.7|1335.8|1335.5|1337.8|1337.5|1335.3|1335|134
1589154600000|2020-05-10 23:50:00|1336|1335.7|1335.4|1335.1|1336.1|1335.8|1335|1334.7|84
1589154900000|2020-05-10 23:55:00|1335.7|1335.4|1336.8|1336.5|1337.5|1337.2|1335.4|1335.1|57
1589155200000|2020-05-11 00:00:00|1336.7|1336.4|1335.3|1335|1336.8|1336.5|1334.7|1334.4|263
1589155500000|2020-05-11 00:05:00|1335.2|1334.9|1337.5|1337.2|1337.6|1337.3|1335.1|1334.8|144
1589155800000|2020-05-11 00:10:00|1337.4|1337.1|1338|1337.7|1339.3|1339|1337.4|1337.1|74
1589156100000|2020-05-11 00:15:00|1338.1|1337.8|1339.4|1339.1|1339.4|1339.1|1337.4|1337.1|86
1589156400000|2020-05-11 00:20:00|1339.5|1339.2|1338.1|1337.8|1340|1339.7|1337.9|1337.6|56
1589156700000|2020-05-11 00:25:00|1337.9|1337.6|1339.1|1338.8|1339.5|1339.2|1337.7|1337.4|89
1589157000000|2020-05-11 00:30:00|1339.3|1339|1338.3|1338|1339.4|1339.1|1338.1|1337.8|65
1589157300000|2020-05-11 00:35:00|1338.2|1337.9|1336.4|1336.1|1338.2|1337.9|1335.9|1335.6|64
1589157600000|2020-05-11 00:40:00|1336.3|1336|1337.1|1336.8|1337.3|1337|1335.9|1335.6|33
1589157900000|2020-05-11 00:45:00|1337|1336.7|1336.1|1335.8|1337.1|1336.8|1335.1|1334.8|48
1589158200000|2020-05-11 00:50:00|1336.2|1335.9|1337.5|1337.2|1338|1337.7|1336.1|1335.8|18
1589158500000|2020-05-11 00:55:00|1337.6|1337.3|1338.5|1338.2|1338.7|1338.4|1337.2|1336.9|24
1589158800000|2020-05-11 01:00:00|1338.3|1338|1337.1|1336.8|1339.2|1338.9|1335.3|1335|192
1589159100000|2020-05-11 01:05:00|1337|1336.7|1337.2|1336.9|1337.4|1337.1|1335.1|1334.8|130
1589159400000|2020-05-11 01:10:00|1337.3|1337|1337.8|1337.5|1337.9|1337.6|1336.8|1336.5|140
1589159700000|2020-05-11 01:15:00|1338|1337.7|1337.5|1337.2|1338.2|1337.9|1336.2|1335.9|36
1589160000000|2020-05-11 01:20:00|1337.6|1337.3|1338.5|1338.2|1338.5|1338.2|1336.8|1336.5|40
1589160300000|2020-05-11 01:25:00|1338.4|1338.1|1338.1|1337.8|1338.5|1338.2|1336.7|1336.4|41
1589160600000|2020-05-11 01:30:00|1337.9|1337.6|1341.5|1341.2|1341.5|1341.2|1337.5|1337.2|132
1589160900000|2020-05-11 01:35:00|1341.4|1341.1|1342.4|1342.1|1342.8|1342.5|1340.7|1340.4|113
1589161200000|2020-05-11 01:40:00|1342.5|1342.2|1340.9|1340.6|1343.2|1342.9|1340.8|1340.5|179
1589161500000|2020-05-11 01:45:00|1340.8|1340.5|1341.9|1341.6|1342.8|1342.5|1340.8|1340.5|79
1589161800000|2020-05-11 01:50:00|1342|1341.7|1341.7|1341.4|1342.7|1342.4|1341.2|1340.9|39
1589162100000|2020-05-11 01:55:00|1341.8|1341.5|1340.9|1340.6|1342.3|1342|1340.6|1340.3|47
1589162400000|2020-05-11 02:00:00|1341.1|1340.8|1340.7|1340.4|1342|1341.7|1340.6|1340.3|82
1589162700000|2020-05-11 02:05:00|1340.8|1340.5|1340.7|1340.4|1341.7|1341.4|1340.6|1340.3|102
1589163000000|2020-05-11 02:10:00|1340.6|1340.3|1339.4|1339.1|1340.7|1340.4|1338.9|1338.6|100
1589163300000|2020-05-11 02:15:00|1339.3|1339|1339|1338.7|1340|1339.7|1339|1338.7|94
1589163600000|2020-05-11 02:20:00|1338.9|1338.6|1339|1338.7|1339.3|1339|1337.6|1337.3|165
1589163900000|2020-05-11 02:25:00|1338.9|1338.6|1338.4|1338.1|1338.9|1338.6|1337.9|1337.6|104
1589164200000|2020-05-11 02:30:00|1338.3|1338|1338.4|1338.1|1338.6|1338.3|1337.9|1337.6|25
1589164500000|2020-05-11 02:35:00|1338.5|1338.2|1339|1338.7|1339.3|1339|1338.3|1338|45
1589164800000|2020-05-11 02:40:00|1339.1|1338.8|1339.6|1339.3|1340.2|1339.9|1339|1338.7|46
1589165100000|2020-05-11 02:45:00|1339.7|1339.4|1339.5|1339.2|1340.5|1340.2|1339.3|1339|23
1589165400000|2020-05-11 02:50:00|1339.4|1339.1|1338.6|1338.3|1339.4|1339.1|1338.2|1337.9|72
1589165700000|2020-05-11 02:55:00|1338.5|1338.2|1338.2|1337.9|1338.5|1338.2|1337.2|1336.9|56
1589166000000|2020-05-11 03:00:00|1338.1|1337.8|1337.7|1337.4|1338.8|1338.5|1337|1336.7|59
1589166300000|2020-05-11 03:05:00|1337.6|1337.3|1337.1|1336.8|1337.9|1337.6|1337|1336.7|44
1589166600000|2020-05-11 03:10:00|1337.2|1336.9|1337.5|1337.2|1338.1|1337.8|1337.2|1336.9|14
1589166900000|2020-05-11 03:15:00|1337.6|1337.3|1338.4|1338.1|1338.7|1338.4|1337.4|1337.1|16
1589167200000|2020-05-11 03:20:00|1338.3|1338|1338.7|1338.4|1338.9|1338.6|1338|1337.7|34
1589167500000|2020-05-11 03:25:00|1338.5|1338.2|1338|1337.7|1339.2|1338.9|1338|1337.7|22
1589167800000|2020-05-11 03:30:00|1338.1|1337.8|1338.7|1338.4|1338.8|1338.5|1338.1|1337.8|26
1589168100000|2020-05-11 03:35:00|1338.6|1338.3|1338.5|1338.2|1339|1338.7|1338.3|1338|17
1589168400000|2020-05-11 03:40:00|1338.4|1338.1|1338.7|1338.4|1338.8|1338.5|1338.1|1337.8|20
1589168700000|2020-05-11 03:45:00|1338.8|1338.5|1338.6|1338.3|1338.9|1338.6|1338.4|1338.1|9
1589169000000|2020-05-11 03:50:00|1338.7|1338.4|1338.7|1338.4|1339|1338.7|1338.5|1338.2|10
1589169300000|2020-05-11 03:55:00|1338.6|1338.3|1339|1338.7|1339|1338.7|1338.3|1338|15
1589169600000|2020-05-11 04:00:00|1339.1|1338.8|1340.1|1339.8|1340.6|1340.3|1339|1338.7|80
1589169900000|2020-05-11 04:05:00|1340.2|1339.9|1341|1340.7|1341|1340.7|1340|1339.7|44
1589170200000|2020-05-11 04:10:00|1340.9|1340.6|1340.7|1340.4|1341.2|1340.9|1340.5|1340.2|31
1589170500000|2020-05-11 04:15:00|1340.6|1340.3|1340.1|1339.8|1340.7|1340.4|1339.7|1339.4|37
1589170800000|2020-05-11 04:20:00|1340|1339.7|1337.1|1336.8|1340|1339.7|1337.1|1336.8|78
1589171100000|2020-05-11 04:25:00|1337|1336.7|1338|1337.7|1338.3|1338|1337|1336.7|28
1589171400000|2020-05-11 04:30:00|1337.8|1337.5|1338.4|1338.1|1338.5|1338.2|1336.8|1336.5|38
1589171700000|2020-05-11 04:35:00|1338.3|1338|1339.1|1338.8|1339.1|1338.8|1338.3|1338|24
1589172000000|2020-05-11 04:40:00|1339.2|1338.9|1339.1|1338.8|1339.2|1338.9|1338.8|1338.5|15
1589172300000|2020-05-11 04:45:00|1339|1338.7|1338.1|1337.8|1339|1338.7|1337.6|1337.3|37
1589172600000|2020-05-11 04:50:00|1338.2|1337.9|1338.5|1338.2|1338.7|1338.4|1337.9|1337.6|13
1589172900000|2020-05-11 04:55:00|1338.4|1338.1|1339.1|1338.8|1339.5|1339.2|1338.4|1338.1|32
1589173200000|2020-05-11 05:00:00|1339|1338.7|1338.1|1337.8|1339|1338.7|1337.3|1337|195
1589173500000|2020-05-11 05:05:00|1338|1337.7|1338.5|1338.2|1338.9|1338.6|1337|1336.7|50
1589173800000|2020-05-11 05:10:00|1338.3|1338|1338|1337.7|1338.5|1338.2|1337.7|1337.4|31
1589174100000|2020-05-11 05:15:00|1337.9|1337.6|1337.1|1336.8|1338.2|1337.9|1336.6|1336.3|36
1589174400000|2020-05-11 05:20:00|1336.9|1336.6|1337.3|1337|1337.3|1337|1335.6|1335.3|35
1589174700000|2020-05-11 05:25:00|1337.1|1336.8|1336.5|1336.2|1337.5|1337.2|1336.5|1336.2|8
1589175000000|2020-05-11 05:30:00|1336.4|1336.1|1335.6|1335.3|1336.6|1336.3|1335.3|1335|40
1589175300000|2020-05-11 05:35:00|1335.7|1335.4|1336.4|1336.1|1336.4|1336.1|1335.3|1335|8
1589175600000|2020-05-11 05:40:00|1336.3|1336|1335.6|1335.3|1336.3|1336|1335.5|1335.2|14
1589175900000|2020-05-11 05:45:00|1335.7|1335.4|1335.6|1335.3|1336.5|1336.2|1335.4|1335.1|10
1589176200000|2020-05-11 05:50:00|1335.7|1335.4|1335.4|1335.1|1336.2|1335.9|1335.4|1335.1|11
1589176500000|2020-05-11 05:55:00|1335.3|1335|1332.6|1332.3|1335.5|1335.2|1332.3|1332|282
1589176800000|2020-05-11 06:00:00|1332.8|1332.5|1331.8|1331.5|1333.9|1333.6|1330.4|1330.1|205
1589177100000|2020-05-11 06:05:00|1331.7|1331.4|1331.7|1331.4|1332.1|1331.8|1330.5|1330.2|131
1589177400000|2020-05-11 06:10:00|1331.6|1331.3|1334.2|1333.9|1334.2|1333.9|1331.4|1331.1|66
1589177700000|2020-05-11 06:15:00|1334.1|1333.8|1333.9|1333.6|1335.4|1335.1|1333.7|1333.4|53
1589178000000|2020-05-11 06:20:00|1333.8|1333.5|1333.1|1332.8|1333.8|1333.5|1332.7|1332.4|41
1589178300000|2020-05-11 06:25:00|1333|1332.7|1333.8|1333.5|1334.4|1334.1|1332.4|1332.1|47
1589178600000|2020-05-11 06:30:00|1333.7|1333.4|1334.3|1334|1335|1334.7|1333.7|1333.4|68
1589178900000|2020-05-11 06:35:00|1334.2|1333.9|1334|1333.7|1334.9|1334.6|1333.7|1333.4|38
1589179200000|2020-05-11 06:40:00|1334.1|1333.8|1334|1333.7|1334.2|1333.9|1333.4|1333.1|96
1589179500000|2020-05-11 06:45:00|1334.1|1333.8|1334|1333.7|1334.3|1334|1333.7|1333.4|16
1589179800000|2020-05-11 06:50:00|1334.1|1333.8|1335|1334.7|1335.1|1334.8|1333.2|1332.9|54
1589180100000|2020-05-11 06:55:00|1334.9|1334.6|1335.6|1335.3|1336.1|1335.8|1334.4|1334.1|85
1589180400000|2020-05-11 07:00:00|1335.8|1335.5|1335|1334.7|1336.3|1336|1333|1332.7|190
1589180700000|2020-05-11 07:05:00|1335.1|1334.8|1332.7|1332.4|1335.2|1334.9|1331.4|1331.1|108
1589181000000|2020-05-11 07:10:00|1332.8|1332.5|1334.2|1333.9|1334.7|1334.4|1332.4|1332.1|50
1589181300000|2020-05-11 07:15:00|1334.1|1333.8|1335.8|1335.5|1335.9|1335.6|1332.5|1332.2|80
1589181600000|2020-05-11 07:20:00|1335.9|1335.6|1336.3|1336|1337|1336.7|1334.9|1334.6|73
1589181900000|2020-05-11 07:25:00|1336.4|1336.1|1336.8|1336.5|1337.1|1336.8|1335.7|1335.4|90
1589182200000|2020-05-11 07:30:00|1336.7|1336.4|1334.8|1334.5|1336.8|1336.5|1334.6|1334.3|74
1589182500000|2020-05-11 07:35:00|1334.9|1334.6|1337.8|1337.5|1338.2|1337.9|1334.1|1333.8|81
1589182800000|2020-05-11 07:40:00|1337.7|1337.4|1336.2|1335.9|1338.8|1338.5|1336|1335.7|54
1589183100000|2020-05-11 07:45:00|1336|1335.7|1336.2|1335.9|1336.6|1336.3|1335.3|1335|45
1589183400000|2020-05-11 07:50:00|1336.1|1335.8|1336.7|1336.4|1337.1|1336.8|1335.6|1335.3|42
1589183700000|2020-05-11 07:55:00|1336.6|1336.3|1335.9|1335.6|1337.4|1337.1|1335.8|1335.5|34
1589184000000|2020-05-11 08:00:00|1336|1335.7|1336.1|1335.8|1336.3|1336|1335.2|1334.9|125
1589184300000|2020-05-11 08:05:00|1336|1335.7|1335.3|1335|1336.4|1336.1|1335|1334.7|40
1589184600000|2020-05-11 08:10:00|1335.1|1334.8|1333|1332.7|1335.7|1335.4|1332.9|1332.6|43
1589184900000|2020-05-11 08:15:00|1332.9|1332.6|1333.2|1332.9|1333.8|1333.5|1332.5|1332.2|85
1589185200000|2020-05-11 08:20:00|1333.3|1333|1332|1331.7|1333.9|1333.6|1331.8|1331.5|91
1589185500000|2020-05-11 08:25:00|1331.9|1331.6|1331.3|1331|1332.2|1331.9|1331.2|1330.9|98
1589185800000|2020-05-11 08:30:00|1331.2|1330.9|1330.4|1330.1|1331.8|1331.5|1330.2|1329.9|196
1589186100000|2020-05-11 08:35:00|1330.3|1330|1329.7|1329.4|1330.7|1330.4|1328.6|1328.3|137
1589186400000|2020-05-11 08:40:00|1330.3|1330|1327.9|1327.6|1330.8|1330.5|1327.8|1327.5|205
1589186700000|2020-05-11 08:45:00|1327.8|1327.5|1326.7|1326.4|1327.9|1327.6|1326.2|1325.9|328
1589187000000|2020-05-11 08:50:00|1326.8|1326.5|1327.5|1327.2|1327.5|1327.2|1326.4|1326.1|133
1589187300000|2020-05-11 08:55:00|1327.4|1327.1|1328.1|1327.8|1328.4|1328.1|1326.7|1326.4|172
1589187600000|2020-05-11 09:00:00|1328|1327.7|1324.8|1324.5|1328|1327.7|1324.3|1324|328
1589187900000|2020-05-11 09:05:00|1324.9|1324.6|1325.4|1325.1|1326.2|1325.9|1324.8|1324.5|23
1589188200000|2020-05-11 09:10:00|1325.3|1325|1323.2|1322.9|1325.6|1325.3|1322.7|1322.4|183
1589188500000|2020-05-11 09:15:00|1323.1|1322.8|1324|1323.7|1324.3|1324|1322.6|1322.3|116
1589188800000|2020-05-11 09:20:00|1324.1|1323.8|1322.9|1322.6|1324.6|1324.3|1322.9|1322.6|417
1589189100000|2020-05-11 09:25:00|1322.8|1322.5|1321.8|1321.5|1323.2|1322.9|1321.5|1321.2|390
1589189400000|2020-05-11 09:30:00|1321.9|1321.6|1322.5|1322.2|1323.1|1322.8|1321.2|1320.9|214
1589189700000|2020-05-11 09:35:00|1322.6|1322.3|1322.4|1322.1|1323.6|1323.3|1322.4|1322.1|61
1589190000000|2020-05-11 09:40:00|1322.5|1322.2|1324.7|1324.4|1324.7|1324.4|1322.1|1321.8|268
1589190300000|2020-05-11 09:45:00|1324.3|1324|1324.5|1324.2|1324.7|1324.4|1323|1322.7|258
1589190600000|2020-05-11 09:50:00|1324.4|1324.1|1323.9|1323.6|1324.6|1324.3|1323.3|1323|112
1589190900000|2020-05-11 09:55:00|1323.8|1323.5|1323.3|1323|1325|1324.7|1323.3|1323|101
1589191200000|2020-05-11 10:00:00|1323.4|1323.1|1324.6|1324.3|1324.7|1324.4|1323|1322.7|136
1589191500000|2020-05-11 10:05:00|1324.7|1324.4|1325.1|1324.8|1325.9|1325.6|1324.1|1323.8|185
1589191800000|2020-05-11 10:10:00|1325.3|1325|1322.4|1322.1|1325.7|1325.4|1322.4|1322.1|100
1589192100000|2020-05-11 10:15:00|1322.5|1322.2|1316.2|1315.9|1322.7|1322.4|1316.2|1315.9|551
1589192400000|2020-05-11 10:20:00|1316.3|1316|1316.2|1315.9|1317.8|1317.5|1316|1315.7|151
1589192700000|2020-05-11 10:25:00|1316.1|1315.8|1316.3|1316|1318.1|1317.8|1316|1315.7|301
1589193000000|2020-05-11 10:30:00|1316.4|1316.1|1319.2|1318.9|1319.6|1319.3|1315.2|1314.9|331
1589193300000|2020-05-11 10:35:00|1319.3|1319|1319.8|1319.5|1320.5|1320.2|1318.7|1318.4|258
1589193600000|2020-05-11 10:40:00|1319.9|1319.6|1321|1320.7|1321.1|1320.8|1319.4|1319.1|234
1589193900000|2020-05-11 10:45:00|1321.1|1320.8|1318.9|1318.6|1321.3|1321|1318.9|1318.6|209
1589194200000|2020-05-11 10:50:00|1319|1318.7|1318.1|1317.8|1319.1|1318.8|1317.6|1317.3|109
1589194500000|2020-05-11 10:55:00|1318.4|1318.1|1319.3|1319|1319.5|1319.2|1317.8|1317.5|128
1589194800000|2020-05-11 11:00:00|1319.4|1319.1|1318.9|1318.6|1320.6|1320.3|1318.4|1318.1|190
1589195100000|2020-05-11 11:05:00|1319|1318.7|1318.1|1317.8|1320.1|1319.8|1318|1317.7|195
1589195400000|2020-05-11 11:10:00|1318.2|1317.9|1318.1|1317.8|1318.8|1318.5|1317.7|1317.4|196
1589195700000|2020-05-11 11:15:00|1318.2|1317.9|1316.3|1316|1318.8|1318.5|1316.2|1315.9|352
1589196000000|2020-05-11 11:20:00|1316.2|1315.9|1315.5|1315.2|1316.3|1316|1313.1|1312.8|476
1589196300000|2020-05-11 11:25:00|1315.6|1315.3|1315.5|1315.2|1316.5|1316.2|1315.2|1314.9|233
1589196600000|2020-05-11 11:30:00|1315.6|1315.3|1314.6|1314.3|1316.5|1316.2|1314.5|1314.2|162
1589196900000|2020-05-11 11:35:00|1314.5|1314.2|1314.6|1314.3|1315.3|1315|1313.7|1313.4|283
1589197200000|2020-05-11 11:40:00|1314.5|1314.2|1312.5|1312.2|1315.7|1315.4|1312.5|1312.2|335
1589197500000|2020-05-11 11:45:00|1312.4|1312.1|1310.7|1310.4|1313.5|1313.2|1310.6|1310.3|329
1589197800000|2020-05-11 11:50:00|1310.8|1310.5|1310.6|1310.3|1311.9|1311.6|1310.2|1309.9|268
1589198100000|2020-05-11 11:55:00|1310.8|1310.5|1307.2|1306.9|1311.2|1310.9|1307.1|1306.8|695
1589198400000|2020-05-11 12:00:00|1307.4|1307.1|1308.3|1308|1309.6|1309.3|1305.1|1304.8|799
1589198700000|2020-05-11 12:05:00|1308.1|1307.8|1308.4|1308.1|1309.3|1309|1306.3|1306|385
1589199000000|2020-05-11 12:10:00|1308.5|1308.2|1309.8|1309.5|1310|1309.7|1307.8|1307.5|165
1589199300000|2020-05-11 12:15:00|1309.7|1309.4|1308.8|1308.5|1309.8|1309.5|1307.4|1307.1|396
1589199600000|2020-05-11 12:20:00|1308.7|1308.4|1309.9|1309.6|1309.9|1309.6|1307.6|1307.3|264
1589199900000|2020-05-11 12:25:00|1309.8|1309.5|1308.5|1308.2|1310.7|1310.4|1308.1|1307.8|372
1589200200000|2020-05-11 12:30:00|1308.6|1308.3|1310.6|1310.3|1310.9|1310.6|1308.3|1308|373
1589200500000|2020-05-11 12:35:00|1310.8|1310.5|1308.7|1308.4|1310.8|1310.5|1308.1|1307.8|524
1589200800000|2020-05-11 12:40:00|1308.6|1308.3|1302.1|1301.8|1308.7|1308.4|1301.1|1300.8|1219
1589201100000|2020-05-11 12:45:00|1302.2|1301.9|1303.3|1303|1304.3|1304|1302.2|1301.9|697
1589201400000|2020-05-11 12:50:00|1303.2|1302.9|1304.8|1304.5|1305.3|1305|1303.1|1302.8|652
1589201700000|2020-05-11 12:55:00|1304.9|1304.6|1307.3|1307|1307.6|1307.3|1304.9|1304.6|492
1589202000000|2020-05-11 13:00:00|1307.4|1307.1|1308.9|1308.6|1308.9|1308.6|1306.8|1306.5|450
1589202300000|2020-05-11 13:05:00|1308.8|1308.5|1308.3|1308|1309.4|1309.1|1308.2|1307.9|345
1589202600000|2020-05-11 13:10:00|1308.2|1307.9|1306.8|1306.5|1308.6|1308.3|1306.3|1306|489
1589202900000|2020-05-11 13:15:00|1306.7|1306.4|1309.2|1308.9|1309.4|1309.1|1306.1|1305.8|680
1589203200000|2020-05-11 13:20:00|1309.3|1309|1309.9|1309.6|1310.3|1310|1309.3|1309|572
1589203500000|2020-05-11 13:25:00|1310|1309.7|1310.1|1309.8|1311|1310.7|1309.5|1309.2|1194
1589203800000|2020-05-11 13:30:00|1310|1309.7|1308.5|1308.2|1312|1311.7|1304.9|1304.6|5776
1589204100000|2020-05-11 13:35:00|1309|1308.7|1310.7|1310.4|1311.6|1311.3|1306.2|1305.9|2600
1589204400000|2020-05-11 13:40:00|1310.6|1310.3|1312.8|1312.5|1314.4|1314.1|1309.1|1308.8|2897
1589204700000|2020-05-11 13:45:00|1312.9|1312.6|1306.2|1305.9|1314.3|1314|1306|1305.7|2015
1589205000000|2020-05-11 13:50:00|1306.3|1306|1306.8|1306.5|1309.4|1309.1|1305.3|1305|2194
1589205300000|2020-05-11 13:55:00|1307|1306.7|1303.5|1303.2|1307.5|1307.2|1302.1|1301.8|1925
1589205600000|2020-05-11 14:00:00|1303.4|1303.1|1304|1303.7|1305|1304.7|1300.4|1300.1|2414
1589205900000|2020-05-11 14:05:00|1303.9|1303.6|1304.8|1304.5|1308.3|1308|1303.7|1303.4|2418
1589206200000|2020-05-11 14:10:00|1305|1304.7|1303.4|1303.1|1306.5|1306.2|1302.3|1302|1970
1589206500000|2020-05-11 14:15:00|1303.8|1303.5|1301.9|1301.6|1304.5|1304.2|1298.9|1298.6|1984
1589206800000|2020-05-11 14:20:00|1302.1|1301.8|1305.4|1305.1|1307.2|1306.9|1301.5|1301.2|1527
1589207100000|2020-05-11 14:25:00|1305.5|1305.2|1308.5|1308.2|1309.7|1309.4|1305.5|1305.2|1451
1589207400000|2020-05-11 14:30:00|1308.4|1308.1|1310.4|1310.1|1310.5|1310.2|1305.7|1305.4|2952
1589207700000|2020-05-11 14:35:00|1310.5|1310.2|1307.6|1307.3|1310.5|1310.2|1305.3|1305|2092
1589208000000|2020-05-11 14:40:00|1307.5|1307.2|1306.5|1306.2|1308.3|1308|1305.6|1305.3|1158
1589208300000|2020-05-11 14:45:00|1306.4|1306.1|1311.8|1311.5|1311.8|1311.5|1306|1305.7|2220
1589208600000|2020-05-11 14:50:00|1311.9|1311.6|1309.7|1309.4|1311.9|1311.6|1309.2|1308.9|881
1589208900000|2020-05-11 14:55:00|1309.8|1309.5|1306.9|1306.6|1310.2|1309.9|1305.7|1305.4|2022
1589209200000|2020-05-11 15:00:00|1307.3|1307|1310|1309.7|1310.9|1310.6|1305.9|1305.6|2705
1589209500000|2020-05-11 15:05:00|1309.9|1309.6|1311.1|1310.8|1312|1311.7|1308.7|1308.4|1839
1589209800000|2020-05-11 15:10:00|1311.2|1310.9|1308.4|1308.1|1311.4|1311.1|1306.8|1306.5|2496
1589210100000|2020-05-11 15:15:00|1308.6|1308.3|1308.7|1308.4|1310|1309.7|1307.5|1307.2|2080
1589210400000|2020-05-11 15:20:00|1308.5|1308.2|1307.7|1307.4|1309|1308.7|1307|1306.7|1785
1589210700000|2020-05-11 15:25:00|1307.6|1307.3|1309.5|1309.2|1309.6|1309.3|1305.9|1305.6|1131
1589211000000|2020-05-11 15:30:00|1309.4|1309.1|1311.6|1311.3|1312.2|1311.9|1309.4|1309.1|1171
1589211300000|2020-05-11 15:35:00|1311.7|1311.4|1313.2|1312.9|1313.8|1313.5|1311.3|1311|1384
1589211600000|2020-05-11 15:40:00|1313.1|1312.8|1313.5|1313.2|1313.7|1313.4|1311.5|1311.2|1561
1589211900000|2020-05-11 15:45:00|1313.4|1313.1|1317.2|1316.9|1317.8|1317.5|1313.1|1312.8|3113
1589212200000|2020-05-11 15:50:00|1317.1|1316.8|1316.8|1316.5|1317.2|1316.9|1314.5|1314.2|1505
1589212500000|2020-05-11 15:55:00|1316.7|1316.4|1318.1|1317.8|1318.1|1317.8|1315.8|1315.5|763
1589212800000|2020-05-11 16:00:00|1318|1317.7|1319.2|1318.9|1319.7|1319.4|1317.7|1317.4|950
1589213100000|2020-05-11 16:05:00|1319.1|1318.8|1319|1318.7|1319.5|1319.2|1317.2|1316.9|586
1589213400000|2020-05-11 16:10:00|1318.9|1318.6|1318.8|1318.5|1319.6|1319.3|1317.6|1317.3|907
1589213700000|2020-05-11 16:15:00|1318.7|1318.4|1323.1|1322.8|1323.2|1322.9|1318.2|1317.9|1126
1589214000000|2020-05-11 16:20:00|1322.8|1322.5|1325.6|1325.3|1325.8|1325.5|1322.7|1322.4|1129
1589214300000|2020-05-11 16:25:00|1325.7|1325.4|1326.2|1325.9|1326.8|1326.5|1325.2|1324.9|906
1589214600000|2020-05-11 16:30:00|1326|1325.7|1327.8|1327.5|1327.8|1327.5|1325.4|1325.1|909
1589214900000|2020-05-11 16:35:00|1327.7|1327.4|1328.2|1327.9|1329.4|1329.1|1326.7|1326.4|849
1589215200000|2020-05-11 16:40:00|1328.3|1328|1327.4|1327.1|1328.5|1328.2|1325.9|1325.6|1053
1589215500000|2020-05-11 16:45:00|1327.3|1327|1324.3|1324|1329.1|1328.8|1323.5|1323.2|1007
1589215800000|2020-05-11 16:50:00|1324.5|1324.2|1329.9|1329.6|1329.9|1329.6|1324|1323.7|2673
1589216100000|2020-05-11 16:55:00|1329.8|1329.5|1329.9|1329.6|1331.1|1330.8|1328.3|1328|1521
1589216400000|2020-05-11 17:00:00|1329.7|1329.4|1329.1|1328.8|1329.8|1329.5|1327.3|1327|792
1589216700000|2020-05-11 17:05:00|1329|1328.7|1333.7|1333.4|1334.1|1333.8|1329|1328.7|1266
1589217000000|2020-05-11 17:10:00|1333.6|1333.3|1332.2|1331.9|1333.6|1333.3|1332|1331.7|446
1589217300000|2020-05-11 17:15:00|1332.1|1331.8|1332.6|1332.3|1332.9|1332.6|1331.6|1331.3|2374
1589217600000|2020-05-11 17:20:00|1332.7|1332.4|1331.1|1330.8|1333.1|1332.8|1330.2|1329.9|998
1589217900000|2020-05-11 17:25:00|1331|1330.7|1333.8|1333.5|1334.4|1334.1|1330.7|1330.4|2067
1589218200000|2020-05-11 17:30:00|1333.7|1333.4|1332.8|1332.5|1334.2|1333.9|1331.5|1331.2|1333
1589218500000|2020-05-11 17:35:00|1332.7|1332.4|1335|1334.7|1336|1335.7|1332.4|1332.1|987
1589218800000|2020-05-11 17:40:00|1334.9|1334.6|1330.7|1330.4|1335.5|1335.2|1330.6|1330.3|2335
1589219100000|2020-05-11 17:45:00|1330.8|1330.5|1330.3|1330|1331.5|1331.2|1328.6|1328.3|1108
1589219400000|2020-05-11 17:50:00|1330.5|1330.2|1330.9|1330.6|1331.6|1331.3|1329.6|1329.3|2047
1589219700000|2020-05-11 17:55:00|1330.8|1330.5|1328.7|1328.4|1331.4|1331.1|1328.7|1328.4|1843
1589220000000|2020-05-11 18:00:00|1328.8|1328.5|1327|1326.7|1330.6|1330.3|1326.9|1326.6|951
1589220300000|2020-05-11 18:05:00|1326.9|1326.6|1327.2|1326.9|1327.5|1327.2|1325.5|1325.2|1038
1589220600000|2020-05-11 18:10:00|1327.3|1327|1325.1|1324.8|1327.3|1327|1324.7|1324.4|896
1589220900000|2020-05-11 18:15:00|1324.9|1324.6|1324.4|1324.1|1325.1|1324.8|1323.6|1323.3|1599
1589221200000|2020-05-11 18:20:00|1324.5|1324.2|1325.2|1324.9|1325.7|1325.4|1323.9|1323.6|1192
1589221500000|2020-05-11 18:25:00|1325.3|1325|1324.3|1324|1326.5|1326.2|1323.8|1323.5|840
1589221800000|2020-05-11 18:30:00|1324.2|1323.9|1326.9|1326.6|1327.2|1326.9|1324|1323.7|1193
1589222100000|2020-05-11 18:35:00|1327|1326.7|1328.4|1328.1|1328.9|1328.6|1325.9|1325.6|812
1589222400000|2020-05-11 18:40:00|1328.3|1328|1328.2|1327.9|1328.7|1328.4|1326.7|1326.4|1024
1589222700000|2020-05-11 18:45:00|1328.1|1327.8|1329.3|1329|1329.9|1329.6|1327.4|1327.1|1270
1589223000000|2020-05-11 18:50:00|1329.4|1329.1|1330.2|1329.9|1331.8|1331.5|1329|1328.7|740
1589223300000|2020-05-11 18:55:00|1330.1|1329.8|1328.6|1328.3|1330.5|1330.2|1328.4|1328.1|745
1589223600000|2020-05-11 19:00:00|1328.5|1328.2|1330.4|1330.1|1331.6|1331.3|1328.4|1328.1|1095
1589223900000|2020-05-11 19:05:00|1330.3|1330|1330.1|1329.8|1331.3|1331|1329.3|1329|1028
1589224200000|2020-05-11 19:10:00|1330|1329.7|1329.5|1329.2|1330.9|1330.6|1329.1|1328.8|1295
1589224500000|2020-05-11 19:15:00|1329.6|1329.3|1330|1329.7|1331.3|1331|1328.7|1328.4|1565
1589224800000|2020-05-11 19:20:00|1329.7|1329.4|1328.8|1328.5|1330.3|1330|1328.2|1327.9|1804
1589225100000|2020-05-11 19:25:00|1328.7|1328.4|1326.7|1326.4|1329.1|1328.8|1325.9|1325.6|1888
1589225400000|2020-05-11 19:30:00|1326.5|1326.2|1323.7|1323.4|1327.7|1327.4|1322.8|1322.5|2561
1589225700000|2020-05-11 19:35:00|1323.9|1323.6|1325|1324.7|1325.1|1324.8|1323.1|1322.8|950
1589226000000|2020-05-11 19:40:00|1325.1|1324.8|1325.2|1324.9|1325.4|1325.1|1323.4|1323.1|1667
1589226300000|2020-05-11 19:45:00|1325.3|1325|1324.5|1324.2|1326.7|1326.4|1324.2|1323.9|1361
1589226600000|2020-05-11 19:50:00|1325.3|1325|1323.7|1323.4|1325.3|1325|1321.7|1321.4|3715
1589226900000|2020-05-11 19:55:00|1323.9|1323.6|1323.6|1323.3|1327.2|1326.9|1323.6|1323.3|14175
1589227200000|2020-05-11 20:00:00|1323.5|1323.2|1316.8|1316.5|1324.3|1324|1316.8|1316.5|5761
1589227500000|2020-05-11 20:05:00|1317|1316.7|1315.8|1315.5|1317.6|1317.3|1315.4|1315.1|2920
1589227800000|2020-05-11 20:10:00|1315.7|1315.4|1318.7|1317.9|1318.8|1318.5|1315.6|1315.3|2190
1589228100000|2020-05-11 20:15:00|1318.8|1318|1318.6|1317.8|1318.8|1318|1318.4|1317.6|1
1589228400000|2020-05-11 20:20:00|1318.7|1317.9|1318.6|1317.8|1318.7|1317.9|1318.6|1317.8|0
1589228700000|2020-05-11 20:25:00|1318.7|1317.9|1320.1|1319.3|1320.2|1319.4|1318.7|1317.9|0
1589229000000|2020-05-11 20:30:00|1319.9|1319.1|1316.1|1315.8|1320.1|1319.3|1315.8|1315.5|550
1589229300000|2020-05-11 20:35:00|1316.2|1315.9|1316|1315.7|1316.3|1316|1315.7|1315.4|222
1589229600000|2020-05-11 20:40:00|1315.9|1315.6|1316.8|1316.5|1318.2|1317.9|1315.9|1315.6|386
1589229900000|2020-05-11 20:45:00|1316.9|1316.6|1316.3|1316|1317.2|1316.9|1316.2|1315.9|168
1589230200000|2020-05-11 20:50:00|1316.2|1315.9|1316.1|1315.8|1316.5|1316.2|1315.9|1315.6|62
1589230500000|2020-05-11 20:55:00|1316.2|1315.9|1317.2|1316.4|1317.3|1316.7|1316.1|1315.8|234
1589230800000|2020-05-11 21:00:00|1317.3|1316.5|1317.5|1316.7|1317.6|1316.8|1317.3|1316.5|0
1589231100000|2020-05-11 21:05:00|1317.4|1316.6|1317.4|1316.6|1317.4|1316.6|1317.3|1316.5|0
1589231400000|2020-05-11 21:10:00|1317.3|1316.5|1317.3|1316.5|1317.4|1316.6|1317.2|1316.4|0
1589231700000|2020-05-11 21:15:00|1317.4|1316.6|1317.4|1316.6|1317.4|1316.6|1317.4|1316.6|0
1589232000000|2020-05-11 21:20:00|1317.3|1316.5|1317.5|1316.7|1317.5|1316.7|1317.2|1316.4|0
1589232300000|2020-05-11 21:25:00|1317.6|1316.8|1317.6|1316.8|1317.6|1316.8|1317.5|1316.7|0
1589232600000|2020-05-11 21:30:00|1317.5|1316.7|1317.6|1316.8|1317.6|1316.8|1317.5|1316.7|0
1589232900000|2020-05-11 21:35:00|1317.7|1316.9|1317.9|1317.1|1318|1317.2|1317.7|1316.9|0
1589233200000|2020-05-11 21:40:00|1317.8|1317|1317.8|1317|1317.8|1317|1317.7|1316.9|0
1589233500000|2020-05-11 21:45:00|1317.7|1316.9|1317.9|1317.1|1317.9|1317.1|1317.7|1316.9|0
1589233800000|2020-05-11 21:50:00|1317.8|1317|1317.8|1317|1317.8|1317|1317.7|1316.9|0
1589234100000|2020-05-11 21:55:00|1317.7|1316.9|1317.6|1316.8|1317.8|1317|1317.5|1316.7|0
1589234400000|2020-05-11 22:00:00|1317.5|1317.2|1316|1315.7|1318.8|1318.5|1315.5|1315.2|563
1589234700000|2020-05-11 22:05:00|1316.3|1316|1318.2|1317.9|1318.9|1318.6|1316.3|1316|141
1589235000000|2020-05-11 22:10:00|1318.3|1318|1318.2|1317.9|1318.7|1318.4|1318|1317.7|52
1589235300000|2020-05-11 22:15:00|1318.1|1317.8|1319.2|1318.9|1319.5|1319.2|1317.8|1317.5|66
1589235600000|2020-05-11 22:20:00|1319.1|1318.8|1319.4|1319.1|1320.8|1320.5|1318.9|1318.6|181
1589235900000|2020-05-11 22:25:00|1319.3|1319|1318.8|1318.5|1319.9|1319.6|1318.8|1318.5|45
1589236200000|2020-05-11 22:30:00|1318.9|1318.6|1320.2|1319.9|1320.5|1320.2|1318.7|1318.4|67
1589236500000|2020-05-11 22:35:00|1320.3|1320|1319.8|1319.5|1320.6|1320.3|1319.7|1319.4|43
1589236800000|2020-05-11 22:40:00|1319.7|1319.4|1319.8|1319.5|1320.5|1320.2|1319.3|1319|50
1589237100000|2020-05-11 22:45:00|1319.6|1319.3|1317.8|1317.5|1319.8|1319.5|1316.4|1316.1|277
1589237400000|2020-05-11 22:50:00|1317.9|1317.6|1318.7|1318.4|1318.9|1318.6|1316.5|1316.2|146
1589237700000|2020-05-11 22:55:00|1318.8|1318.5|1319|1318.7|1319|1318.7|1318.2|1317.9|47
1589238000000|2020-05-11 23:00:00|1318.9|1318.6|1318.3|1318|1318.9|1318.6|1317.5|1317.2|68
1589238300000|2020-05-11 23:05:00|1318.2|1317.9|1318.5|1318.2|1318.7|1318.4|1318|1317.7|9
1589238600000|2020-05-11 23:10:00|1318.6|1318.3|1319.9|1319.6|1320.5|1320.2|1318.6|1318.3|63
1589238900000|2020-05-11 23:15:00|1320|1319.7|1319.1|1318.8|1320|1319.7|1318.5|1318.2|52
1589239200000|2020-05-11 23:20:00|1319|1318.7|1316.2|1315.9|1319.1|1318.8|1315.7|1315.4|142
1589239500000|2020-05-11 23:25:00|1316.1|1315.8|1314.8|1314.5|1316.4|1316.1|1313.9|1313.6|204
1589239800000|2020-05-11 23:30:00|1314.7|1314.4|1315|1314.7|1315.3|1315|1314.1|1313.8|76
1589240100000|2020-05-11 23:35:00|1315.1|1314.8|1314.3|1314|1316|1315.7|1314.3|1314|61
1589240400000|2020-05-11 23:40:00|1314.1|1313.8|1314.3|1314|1314.9|1314.6|1314.1|1313.8|49
1589240700000|2020-05-11 23:45:00|1314.2|1313.9|1314.5|1314.2|1315.2|1314.9|1313.8|1313.5|65
1589241000000|2020-05-11 23:50:00|1314.6|1314.3|1314.9|1314.6|1315.4|1315.1|1314.1|1313.8|45
1589241300000|2020-05-11 23:55:00|1314.8|1314.5|1315.4|1315.1|1315.8|1315.5|1314.8|1314.5|36
1589241600000|2020-05-12 00:00:00|1315.6|1315.3|1314|1313.7|1316.6|1316.3|1312.4|1312.1|125
1589241900000|2020-05-12 00:05:00|1314.1|1313.8|1312.3|1312|1314.8|1314.5|1311.9|1311.6|118
1589242200000|2020-05-12 00:10:00|1312.2|1311.9|1310.5|1310.2|1313.1|1312.8|1310.4|1310.1|90
1589242500000|2020-05-12 00:15:00|1310.4|1310.1|1311.2|1310.9|1311.6|1311.3|1310.3|1310|73
1589242800000|2020-05-12 00:20:00|1311.1|1310.8|1310.6|1310.3|1312.2|1311.9|1310.2|1309.9|92
1589243100000|2020-05-12 00:25:00|1310.3|1310|1308.2|1307.9|1311.3|1311|1307.6|1307.3|122
1589243400000|2020-05-12 00:30:00|1308|1307.7|1308|1307.7|1308.7|1308.4|1307.6|1307.3|88
1589243700000|2020-05-12 00:35:00|1308.1|1307.8|1308.7|1308.4|1309.1|1308.8|1307.4|1307.1|78
1589244000000|2020-05-12 00:40:00|1308.6|1308.3|1309.3|1309|1310.1|1309.8|1308.4|1308.1|48
1589244300000|2020-05-12 00:45:00|1309.4|1309.1|1307|1306.7|1309.8|1309.5|1306.4|1306.1|77
1589244600000|2020-05-12 00:50:00|1307.1|1306.8|1308.6|1308.3|1308.9|1308.6|1307|1306.7|40
1589244900000|2020-05-12 00:55:00|1308.5|1308.2|1307.4|1307.1|1308.5|1308.2|1306.4|1306.1|65
1589245200000|2020-05-12 01:00:00|1307.6|1307.3|1307|1306.7|1307.9|1307.6|1306.2|1305.9|58
1589245500000|2020-05-12 01:05:00|1306.9|1306.6|1309.4|1309.1|1309.9|1309.6|1306.7|1306.4|46
1589245800000|2020-05-12 01:10:00|1309.5|1309.2|1308.2|1307.9|1309.8|1309.5|1307.6|1307.3|89
1589246100000|2020-05-12 01:15:00|1308|1307.7|1308.6|1308.3|1308.7|1308.4|1307.4|1307.1|59
1589246400000|2020-05-12 01:20:00|1308.5|1308.2|1309.5|1309.2|1309.8|1309.5|1307.6|1307.3|42
1589246700000|2020-05-12 01:25:00|1309.8|1309.5|1310.7|1310.4|1310.7|1310.4|1309.5|1309.2|29
1589247000000|2020-05-12 01:30:00|1310.8|1310.5|1310.8|1310.5|1311.3|1311|1310.5|1310.2|27
1589247300000|2020-05-12 01:35:00|1310.9|1310.6|1308.7|1308.4|1311.1|1310.8|1308.4|1308.1|47
1589247600000|2020-05-12 01:40:00|1308.6|1308.3|1305.9|1305.6|1308.7|1308.4|1305.6|1305.3|184
1589247900000|2020-05-12 01:45:00|1305.8|1305.5|1304.4|1304.1|1305.8|1305.5|1304|1303.7|144
1589248200000|2020-05-12 01:50:00|1304.3|1304|1306.6|1306.3|1306.7|1306.4|1304.1|1303.8|77
1589248500000|2020-05-12 01:55:00|1306.7|1306.4|1306.3|1306|1307.3|1307|1306.3|1306|40
1589248800000|2020-05-12 02:00:00|1306|1305.7|1306.9|1306.6|1307.7|1307.4|1306|1305.7|31
1589249100000|2020-05-12 02:05:00|1307|1306.7|1308|1307.7|1308.1|1307.8|1306.8|1306.5|47
1589249400000|2020-05-12 02:10:00|1307.9|1307.6|1307.3|1307|1308.2|1307.9|1307.1|1306.8|68
1589249700000|2020-05-12 02:15:00|1307.4|1307.1|1305.2|1304.9|1307.6|1307.3|1304.8|1304.5|83
1589250000000|2020-05-12 02:20:00|1305.1|1304.8|1305.9|1305.6|1306.9|1306.6|1305.1|1304.8|49
1589250300000|2020-05-12 02:25:00|1305.8|1305.5|1303.7|1303.4|1306.5|1306.2|1302.6|1302.3|123
1589250600000|2020-05-12 02:30:00|1303.6|1303.3|1303.1|1302.8|1303.6|1303.3|1301.9|1301.6|92
1589250900000|2020-05-12 02:35:00|1303|1302.7|1302.8|1302.5|1303.4|1303.1|1302.1|1301.8|159
1589251200000|2020-05-12 02:40:00|1302.9|1302.6|1302.6|1302.3|1303.4|1303.1|1302.3|1302|58
1589251500000|2020-05-12 02:45:00|1302.5|1302.2|1303.5|1303.2|1303.6|1303.3|1302.1|1301.8|78
1589251800000|2020-05-12 02:50:00|1303.4|1303.1|1304|1303.7|1304.9|1304.6|1303.4|1303.1|55
1589252100000|2020-05-12 02:55:00|1303.9|1303.6|1303.8|1303.5|1304.3|1304|1302.8|1302.5|34
1589252400000|2020-05-12 03:00:00|1303.9|1303.6|1301.6|1301.3|1304|1303.7|1301.5|1301.2|78
1589252700000|2020-05-12 03:05:00|1301.7|1301.4|1301.9|1301.6|1303|1302.7|1301.7|1301.4|45
1589253000000|2020-05-12 03:10:00|1301.8|1301.5|1301|1300.7|1302|1301.7|1300.1|1299.8|94
1589253300000|2020-05-12 03:15:00|1300.9|1300.6|1300.7|1300.4|1301.9|1301.6|1300.7|1300.4|29
1589253600000|2020-05-12 03:20:00|1300.6|1300.3|1300.8|1300.5|1301.3|1301|1300.5|1300.2|26
1589253900000|2020-05-12 03:25:00|1300.9|1300.6|1300.8|1300.5|1301.1|1300.8|1300.1|1299.8|19
1589254200000|2020-05-12 03:30:00|1300.9|1300.6|1300.4|1300.1|1300.9|1300.6|1299.8|1299.5|35
1589254500000|2020-05-12 03:35:00|1300.6|1300.3|1301.1|1300.8|1301.6|1301.3|1300.2|1299.9|117
1589254800000|2020-05-12 03:40:00|1301.2|1300.9|1303|1302.7|1303.3|1303|1301|1300.7|236
1589255100000|2020-05-12 03:45:00|1303.1|1302.8|1304.3|1304|1306.4|1306.1|1302.8|1302.5|431
1589255400000|2020-05-12 03:50:00|1304.4|1304.1|1305.7|1305.4|1305.8|1305.5|1304.3|1304|114
1589255700000|2020-05-12 03:55:00|1305.9|1305.6|1307.5|1307.2|1307.9|1307.6|1305.8|1305.5|101
1589256000000|2020-05-12 04:00:00|1307.7|1307.4|1309.1|1308.8|1309.3|1309|1306.8|1306.5|116
1589256300000|2020-05-12 04:05:00|1309|1308.7|1309|1308.7|1309.9|1309.6|1308.9|1308.6|108
1589256600000|2020-05-12 04:10:00|1309.1|1308.8|1308.4|1308.1|1309.2|1308.9|1308.2|1307.9|23
1589256900000|2020-05-12 04:15:00|1308.5|1308.2|1311.1|1310.8|1311.8|1311.5|1308.5|1308.2|166
1589257200000|2020-05-12 04:20:00|1311|1310.7|1311.4|1311.1|1311.5|1311.2|1310.2|1309.9|38
1589257500000|2020-05-12 04:25:00|1311.3|1311|1309.3|1309|1311.5|1311.2|1309|1308.7|49
1589257800000|2020-05-12 04:30:00|1309.2|1308.9|1308|1307.7|1309.7|1309.4|1307.8|1307.5|32
1589258100000|2020-05-12 04:35:00|1308.1|1307.8|1309.2|1308.9|1309.4|1309.1|1308|1307.7|13
1589258400000|2020-05-12 04:40:00|1309.3|1309|1309|1308.7|1309.5|1309.2|1308.9|1308.6|5
1589258700000|2020-05-12 04:45:00|1309.1|1308.8|1310.6|1310.3|1310.6|1310.3|1308.9|1308.6|18
1589259000000|2020-05-12 04:50:00|1310.5|1310.2|1309.9|1309.6|1310.6|1310.3|1309.5|1309.2|12
1589259300000|2020-05-12 04:55:00|1309.8|1309.5|1311.3|1311|1311.8|1311.5|1309.7|1309.4|25
1589259600000|2020-05-12 05:00:00|1311.2|1310.9|1313.1|1312.8|1313.9|1313.6|1311.2|1310.9|99
1589259900000|2020-05-12 05:05:00|1313.2|1312.9|1312.3|1312|1313.8|1313.5|1312|1311.7|66
1589260200000|2020-05-12 05:10:00|1312.4|1312.1|1312.4|1312.1|1313|1312.7|1311.9|1311.6|27
1589260500000|2020-05-12 05:15:00|1312.6|1312.3|1313.6|1313.3|1313.9|1313.6|1312.5|1312.2|19
1589260800000|2020-05-12 05:20:00|1313.8|1313.5|1315.6|1315.3|1315.9|1315.6|1313.8|1313.5|72
1589261100000|2020-05-12 05:25:00|1315.5|1315.2|1315.5|1315.2|1315.7|1315.4|1314.9|1314.6|30
1589261400000|2020-05-12 05:30:00|1315.6|1315.3|1315.4|1315.1|1315.6|1315.3|1314|1313.7|23
1589261700000|2020-05-12 05:35:00|1315.6|1315.3|1314.6|1314.3|1316|1315.7|1314.5|1314.2|60
1589262000000|2020-05-12 05:40:00|1314.8|1314.5|1314.8|1314.5|1315.3|1315|1314.6|1314.3|13
1589262300000|2020-05-12 05:45:00|1314.7|1314.4|1313.8|1313.5|1315.1|1314.8|1313.8|1313.5|13
1589262600000|2020-05-12 05:50:00|1313.9|1313.6|1313|1312.7|1314.2|1313.9|1312.3|1312|32
1589262900000|2020-05-12 05:55:00|1313.1|1312.8|1312.7|1312.4|1313.6|1313.3|1312.7|1312.4|33
1589263200000|2020-05-12 06:00:00|1312.5|1312.2|1307.7|1307.4|1312.7|1312.4|1307.3|1307|108
1589263500000|2020-05-12 06:05:00|1307.6|1307.3|1307.5|1307.2|1308.6|1308.3|1306.5|1306.2|61
1589263800000|2020-05-12 06:10:00|1307.4|1307.1|1304.8|1304.5|1307.5|1307.2|1304.7|1304.4|99
1589264100000|2020-05-12 06:15:00|1304.7|1304.4|1306.7|1306.4|1307|1306.7|1304.7|1304.4|37
1589264400000|2020-05-12 06:20:00|1306.8|1306.5|1306.7|1306.4|1308.1|1307.8|1306.1|1305.8|39
1589264700000|2020-05-12 06:25:00|1306.6|1306.3|1306.4|1306.1|1307|1306.7|1305.1|1304.8|21
1589265000000|2020-05-12 06:30:00|1306.5|1306.2|1306.6|1306.3|1307.7|1307.4|1306.4|1306.1|30
1589265300000|2020-05-12 06:35:00|1306.9|1306.6|1308.7|1308.4|1308.8|1308.5|1306.9|1306.6|27
1589265600000|2020-05-12 06:40:00|1308.8|1308.5|1310.1|1309.8|1310.6|1310.3|1308.8|1308.5|60
1589265900000|2020-05-12 06:45:00|1310.2|1309.9|1307.8|1307.5|1311.1|1310.8|1307.6|1307.3|43
1589266200000|2020-05-12 06:50:00|1307.7|1307.4|1307.8|1307.5|1308.6|1308.3|1307.5|1307.2|20
1589266500000|2020-05-12 06:55:00|1307.9|1307.6|1308.9|1308.6|1309.9|1309.6|1307.9|1307.6|78
1589266800000|2020-05-12 07:00:00|1309.1|1308.8|1312.5|1312.2|1312.5|1312.2|1308.5|1308.2|74
1589267100000|2020-05-12 07:05:00|1312.4|1312.1|1312.1|1311.8|1312.8|1312.5|1311.3|1311|83
1589267400000|2020-05-12 07:10:00|1312|1311.7|1314.4|1314.1|1315|1314.7|1311.9|1311.6|128
1589267700000|2020-05-12 07:15:00|1314.5|1314.2|1318|1317.7|1318|1317.7|1314.4|1314.1|167
1589268000000|2020-05-12 07:20:00|1317.9|1317.6|1317.8|1317.5|1318.3|1318|1316.6|1316.3|105
1589268300000|2020-05-12 07:25:00|1317.7|1317.4|1316.4|1316.1|1317.9|1317.6|1316.3|1316|67
1589268600000|2020-05-12 07:30:00|1316.6|1316.3|1315.1|1314.8|1316.7|1316.4|1314.7|1314.4|95
1589268900000|2020-05-12 07:35:00|1315.2|1314.9|1315.3|1315|1315.9|1315.6|1314.2|1313.9|69
1589269200000|2020-05-12 07:40:00|1315.1|1314.8|1314.5|1314.2|1316|1315.7|1314.3|1314|45
1589269500000|2020-05-12 07:45:00|1314.6|1314.3|1316.6|1316.3|1316.6|1316.3|1314.6|1314.3|26
1589269800000|2020-05-12 07:50:00|1316.7|1316.4|1317.5|1317.2|1317.6|1317.3|1316.4|1316.1|51
1589270100000|2020-05-12 07:55:00|1317.4|1317.1|1317|1316.7|1317.6|1317.3|1316.2|1315.9|40
1589270400000|2020-05-12 08:00:00|1316.9|1316.6|1314.7|1314.4|1317.1|1316.8|1313.6|1313.3|118
1589270700000|2020-05-12 08:05:00|1314.6|1314.3|1315|1314.7|1315.9|1315.6|1314|1313.7|75
1589271000000|2020-05-12 08:10:00|1315.1|1314.8|1316.7|1316.4|1316.7|1316.4|1314.9|1314.6|86
1589271300000|2020-05-12 08:15:00|1316.6|1316.3|1318.7|1318.4|1319.3|1319|1316.6|1316.3|142
1589271600000|2020-05-12 08:20:00|1318.5|1318.2|1319.6|1319.3|1320|1319.7|1318.1|1317.8|97
1589271900000|2020-05-12 08:25:00|1319.7|1319.4|1319.1|1318.8|1320.1|1319.8|1318.3|1318|118
1589272200000|2020-05-12 08:30:00|1319.2|1318.9|1318.6|1318.3|1320|1319.7|1317.3|1317|80
1589272500000|2020-05-12 08:35:00|1318.7|1318.4|1317.4|1317.1|1318.9|1318.6|1316.9|1316.6|80
1589272800000|2020-05-12 08:40:00|1317.3|1317|1317.3|1317|1318.6|1318.3|1316.6|1316.3|61
1589273100000|2020-05-12 08:45:00|1317.2|1316.9|1319.1|1318.8|1319.8|1319.5|1316.8|1316.5|95
1589273400000|2020-05-12 08:50:00|1318.8|1318.5|1318.5|1318.2|1319.6|1319.3|1318|1317.7|170
1589273700000|2020-05-12 08:55:00|1318.6|1318.3|1318.3|1318|1320.1|1319.8|1318.1|1317.8|100
1589274000000|2020-05-12 09:00:00|1318.4|1318.1|1316.5|1316.2|1319.1|1318.8|1315.9|1315.6|111
1589274300000|2020-05-12 09:05:00|1316.4|1316.1|1317.1|1316.8|1317.5|1317.2|1315.8|1315.5|65
1589274600000|2020-05-12 09:10:00|1317.2|1316.9|1318.9|1318.6|1319.3|1319|1317.2|1316.9|63
1589274900000|2020-05-12 09:15:00|1319|1318.7|1320.5|1320.2|1321.9|1321.6|1319|1318.7|223
1589275200000|2020-05-12 09:20:00|1320.6|1320.3|1321.7|1321.4|1321.7|1321.4|1320.2|1319.9|44
1589275500000|2020-05-12 09:25:00|1321.8|1321.5|1321.9|1321.6|1322.6|1322.3|1321.4|1321.1|115
1589275800000|2020-05-12 09:30:00|1321.8|1321.5|1321.8|1321.5|1322.6|1322.3|1321.5|1321.2|89
1589276100000|2020-05-12 09:35:00|1321.9|1321.6|1320.2|1319.9|1321.9|1321.6|1320.1|1319.8|74
1589276400000|2020-05-12 09:40:00|1320.1|1319.8|1318|1317.7|1320.3|1320|1317.8|1317.5|115
1589276700000|2020-05-12 09:45:00|1318.1|1317.8|1320.4|1320.1|1320.5|1320.2|1317.4|1317.1|108
1589277000000|2020-05-12 09:50:00|1320.3|1320|1323.4|1323.1|1323.8|1323.5|1320.1|1319.8|156
1589277300000|2020-05-12 09:55:00|1323.3|1323|1322.9|1322.6|1323.6|1323.3|1322.6|1322.3|69
1589277600000|2020-05-12 10:00:00|1323|1322.7|1322.9|1322.6|1324.1|1323.8|1322.7|1322.4|105
1589277900000|2020-05-12 10:05:00|1322.8|1322.5|1323|1322.7|1323.3|1323|1322.3|1322|76
1589278200000|2020-05-12 10:10:00|1323.1|1322.8|1323.5|1323.2|1324.1|1323.8|1322.7|1322.4|59
1589278500000|2020-05-12 10:15:00|1323.6|1323.3|1326.5|1326.2|1326.6|1326.3|1323.2|1322.9|379
1589278800000|2020-05-12 10:20:00|1326.4|1326.1|1328.9|1328.6|1329|1328.7|1326.4|1326.1|531
1589279100000|2020-05-12 10:25:00|1328.8|1328.5|1329.8|1329.5|1330.1|1329.8|1328.7|1328.4|359
1589279400000|2020-05-12 10:30:00|1329.9|1329.6|1328.8|1328.5|1331.4|1331.1|1328.8|1328.5|739
1589279700000|2020-05-12 10:35:00|1328.7|1328.4|1328|1327.7|1329.1|1328.8|1327.4|1327.1|212
1589280000000|2020-05-12 10:40:00|1328.1|1327.8|1328.1|1327.8|1329.5|1329.2|1327.8|1327.5|141
1589280300000|2020-05-12 10:45:00|1328.2|1327.9|1326.8|1326.5|1328.2|1327.9|1326.4|1326.1|162
1589280600000|2020-05-12 10:50:00|1326.9|1326.6|1327|1326.7|1327.1|1326.8|1326.4|1326.1|137
1589280900000|2020-05-12 10:55:00|1326.9|1326.6|1327|1326.7|1327.9|1327.6|1326|1325.7|160
1589281200000|2020-05-12 11:00:00|1326.9|1326.6|1326.9|1326.6|1327.3|1327|1326|1325.7|175
1589281500000|2020-05-12 11:05:00|1326.8|1326.5|1328.9|1328.6|1330|1329.7|1326.8|1326.5|319
1589281800000|2020-05-12 11:10:00|1329.1|1328.8|1328.3|1328|1329.3|1329|1328|1327.7|142
1589282100000|2020-05-12 11:15:00|1328.4|1328.1|1329.7|1329.4|1330.7|1330.4|1328.4|1328.1|322
1589282400000|2020-05-12 11:20:00|1329.8|1329.5|1331.4|1331.1|1331.6|1331.3|1329.8|1329.5|334
1589282700000|2020-05-12 11:25:00|1331.2|1330.9|1331.7|1331.4|1332|1331.7|1330.7|1330.4|161
1589283000000|2020-05-12 11:30:00|1331.8|1331.5|1329.9|1329.6|1332|1331.7|1328.2|1327.9|443
1589283300000|2020-05-12 11:35:00|1330.1|1329.8|1328.9|1328.6|1330.7|1330.4|1328.9|1328.6|170
1589283600000|2020-05-12 11:40:00|1329|1328.7|1328.4|1328.1|1329.6|1329.3|1328.4|1328.1|131
1589283900000|2020-05-12 11:45:00|1328.9|1328.6|1332.3|1332|1333.4|1333.1|1328.8|1328.5|682
1589284200000|2020-05-12 11:50:00|1332.5|1332.2|1334|1333.7|1335|1334.7|1332.3|1332|309
1589284500000|2020-05-12 11:55:00|1334.1|1333.8|1334|1333.7|1334.9|1334.6|1333.4|1333.1|222
1589284800000|2020-05-12 12:00:00|1334.3|1334|1334.7|1334.4|1335|1334.7|1332.8|1332.5|314
1589285100000|2020-05-12 12:05:00|1334.8|1334.5|1333.8|1333.5|1334.9|1334.6|1333.2|1332.9|168
1589285400000|2020-05-12 12:10:00|1334|1333.7|1333.7|1333.4|1335.2|1334.9|1333.4|1333.1|206
1589285700000|2020-05-12 12:15:00|1333.6|1333.3|1331.4|1331.1|1333.8|1333.5|1330.9|1330.6|505
1589286000000|2020-05-12 12:20:00|1331.5|1331.2|1331|1330.7|1331.6|1331.3|1329.6|1329.3|326
1589286300000|2020-05-12 12:25:00|1330.8|1330.5|1329.4|1329.1|1331.2|1330.9|1329.4|1329.1|133
1589286600000|2020-05-12 12:30:00|1329.5|1329.2|1327.3|1327|1330|1329.7|1326.7|1326.4|392
1589286900000|2020-05-12 12:35:00|1327.2|1326.9|1329.5|1329.2|1329.5|1329.2|1327.1|1326.8|261
1589287200000|2020-05-12 12:40:00|1329.4|1329.1|1332.4|1332.1|1332.4|1332.1|1329.1|1328.8|266
1589287500000|2020-05-12 12:45:00|1332.5|1332.2|1332.2|1331.9|1332.7|1332.4|1330.7|1330.4|355
1589287800000|2020-05-12 12:50:00|1332.3|1332|1331.5|1331.2|1332.5|1332.2|1331.2|1330.9|213
1589288100000|2020-05-12 12:55:00|1331.6|1331.3|1331.3|1331|1331.7|1331.4|1331.1|1330.8|467
1589288400000|2020-05-12 13:00:00|1331.5|1331.2|1330.3|1330|1332.3|1332|1330.3|1330|772
1589288700000|2020-05-12 13:05:00|1330.4|1330.1|1328.2|1327.9|1330.4|1330.1|1328|1327.7|723
1589289000000|2020-05-12 13:10:00|1328.5|1328.2|1328.3|1328|1328.9|1328.6|1328|1327.7|489
1589289300000|2020-05-12 13:15:00|1328.4|1328.1|1328.2|1327.9|1328.5|1328.2|1327.8|1327.5|615
1589289600000|2020-05-12 13:20:00|1328.1|1327.8|1329.8|1329.5|1330.6|1330.3|1328.1|1327.8|341
1589289900000|2020-05-12 13:25:00|1329.9|1329.6|1330.1|1329.8|1330.4|1330.1|1328.3|1328|604
1589290200000|2020-05-12 13:30:00|1330|1329.7|1324.9|1324.6|1330.3|1330|1324.4|1324.1|4871
1589290500000|2020-05-12 13:35:00|1324.6|1324.3|1321.4|1321.1|1325|1324.7|1320.6|1320.3|4093
1589290800000|2020-05-12 13:40:00|1321.7|1321.4|1314.9|1314.6|1322.4|1322.1|1314.6|1314.3|4406
1589291100000|2020-05-12 13:45:00|1315|1314.7|1308.4|1308.1|1315.2|1314.9|1308|1307.7|3864
1589291400000|2020-05-12 13:50:00|1309.1|1308.8|1303.1|1302.8|1309.3|1309|1301.3|1301|3647
1589291700000|2020-05-12 13:55:00|1303.2|1302.9|1311.4|1311.1|1311.7|1311.4|1302.4|1302.1|3240
1589292000000|2020-05-12 14:00:00|1311.6|1311.3|1312.6|1312.3|1314.1|1313.8|1308.7|1308.4|3578
1589292300000|2020-05-12 14:05:00|1312.5|1312.2|1314.4|1314.1|1314.7|1314.4|1309.7|1309.4|2178
1589292600000|2020-05-12 14:10:00|1314.3|1314|1314.2|1313.9|1315.7|1315.4|1311.4|1311.1|4239
1589292900000|2020-05-12 14:15:00|1314.3|1314|1316.4|1316.1|1317.4|1317.1|1314|1313.7|1808
1589293200000|2020-05-12 14:20:00|1316.5|1316.2|1312.1|1311.8|1316.5|1316.2|1309.5|1309.2|1935
1589293500000|2020-05-12 14:25:00|1312.2|1311.9|1305.9|1305.6|1313.6|1313.3|1305.1|1304.8|2741
1589293800000|2020-05-12 14:30:00|1305.8|1305.5|1309.5|1309.2|1309.9|1309.6|1304.8|1304.5|1534
1589294100000|2020-05-12 14:35:00|1309.4|1309.1|1310.9|1310.6|1313.4|1313.1|1308.4|1308.1|2171
1589294400000|2020-05-12 14:40:00|1311|1310.7|1313.4|1313.1|1314.3|1314|1309.8|1309.5|2721
1589294700000|2020-05-12 14:45:00|1313.5|1313.2|1308.2|1307.9|1314.8|1314.5|1307.7|1307.4|2245
1589295000000|2020-05-12 14:50:00|1308|1307.7|1312.9|1312.6|1312.9|1312.6|1307.6|1307.3|1271
1589295300000|2020-05-12 14:55:00|1312.8|1312.5|1312.6|1312.3|1315|1314.7|1311.7|1311.4|2030
1589295600000|2020-05-12 15:00:00|1312.7|1312.4|1311.8|1311.5|1314.6|1314.3|1309.3|1309|1421
1589295900000|2020-05-12 15:05:00|1312.1|1311.8|1316.9|1316.6|1317|1316.7|1311.3|1311|1680
1589296200000|2020-05-12 15:10:00|1317|1316.7|1315.8|1315.5|1317|1316.7|1314.3|1314|953
1589296500000|2020-05-12 15:15:00|1316|1315.7|1315.6|1315.3|1317|1316.7|1314.3|1314|1536
1589296800000|2020-05-12 15:20:00|1315.7|1315.4|1315.1|1314.8|1317.9|1317.6|1314.6|1314.3|713
1589297100000|2020-05-12 15:25:00|1315|1314.7|1316|1315.7|1318|1317.7|1314.5|1314.2|1565
1589297400000|2020-05-12 15:30:00|1315.9|1315.6|1313.2|1312.9|1318|1317.7|1312.9|1312.6|980
1589297700000|2020-05-12 15:35:00|1313.3|1313|1314|1313.7|1315.6|1315.3|1312.8|1312.5|944
1589298000000|2020-05-12 15:40:00|1314.1|1313.8|1314.1|1313.8|1315.7|1315.4|1313.3|1313|2239
1589298300000|2020-05-12 15:45:00|1314|1313.7|1313.2|1312.9|1314.8|1314.5|1311.3|1311|728
1589298600000|2020-05-12 15:50:00|1313.3|1313|1315|1314.7|1315.5|1315.2|1312.6|1312.3|708
1589298900000|2020-05-12 15:55:00|1314.9|1314.6|1317|1316.7|1317.1|1316.8|1314.4|1314.1|652
1589299200000|2020-05-12 16:00:00|1317.1|1316.8|1317.3|1317|1317.8|1317.5|1315.3|1315|707
1589299500000|2020-05-12 16:05:00|1317.2|1316.9|1314.2|1313.9|1317.2|1316.9|1314.1|1313.8|661
1589299800000|2020-05-12 16:10:00|1314.1|1313.8|1315.1|1314.8|1315.1|1314.8|1311.2|1310.9|838
1589300100000|2020-05-12 16:15:00|1315.2|1314.9|1316.9|1316.6|1317|1316.7|1313|1312.7|1271
1589300400000|2020-05-12 16:20:00|1317|1316.7|1316.3|1316|1317.7|1317.4|1315.1|1314.8|792
1589300700000|2020-05-12 16:25:00|1316.4|1316.1|1318.1|1317.8|1318.8|1318.5|1316|1315.7|638
1589301000000|2020-05-12 16:30:00|1318.2|1317.9|1318.3|1318|1320.3|1320|1317.4|1317.1|1494
1589301300000|2020-05-12 16:35:00|1318.2|1317.9|1319.3|1319|1319.6|1319.3|1317.9|1317.6|699
1589301600000|2020-05-12 16:40:00|1319.2|1318.9|1318.8|1318.5|1319.3|1319|1317.9|1317.6|643
1589301900000|2020-05-12 16:45:00|1318.7|1318.4|1318.2|1317.9|1319.6|1319.3|1317.2|1316.9|707
1589302200000|2020-05-12 16:50:00|1318|1317.7|1317.9|1317.6|1318.7|1318.4|1316.8|1316.5|608
1589302500000|2020-05-12 16:55:00|1318|1317.7|1319.2|1318.9|1320.2|1319.9|1317.8|1317.5|834
1589302800000|2020-05-12 17:00:00|1319.1|1318.8|1315.7|1315.4|1319.8|1319.5|1315.1|1314.8|1276
1589303100000|2020-05-12 17:05:00|1316|1315.7|1315.9|1315.6|1317.4|1317.1|1315|1314.7|765
1589303400000|2020-05-12 17:10:00|1315.8|1315.5|1311.2|1310.9|1315.8|1315.5|1310|1309.7|1513
1589303700000|2020-05-12 17:15:00|1311.3|1311|1308.5|1308.2|1312.4|1312.1|1308.2|1307.9|1585
1589304000000|2020-05-12 17:20:00|1308.4|1308.1|1306.5|1306.2|1310.2|1309.9|1306.2|1305.9|1554
1589304300000|2020-05-12 17:25:00|1306.3|1306|1307|1306.7|1308|1307.7|1305.4|1305.1|1053
1589304600000|2020-05-12 17:30:00|1306.9|1306.6|1309.9|1309.6|1309.9|1309.6|1306.2|1305.9|1765
1589304900000|2020-05-12 17:35:00|1309.8|1309.5|1310|1309.7|1311.8|1311.5|1308|1307.7|1240
1589305200000|2020-05-12 17:40:00|1309.9|1309.6|1309.4|1309.1|1310.9|1310.6|1308.6|1308.3|939
1589305500000|2020-05-12 17:45:00|1309.3|1309|1310.7|1310.4|1312.2|1311.9|1309|1308.7|805
1589305800000|2020-05-12 17:50:00|1310.8|1310.5|1313|1312.7|1313.6|1313.3|1310.3|1310|851
1589306100000|2020-05-12 17:55:00|1312.9|1312.6|1313.5|1313.2|1313.8|1313.5|1311.9|1311.6|747
1589306400000|2020-05-12 18:00:00|1313.4|1313.1|1311.8|1311.5|1314|1313.7|1311.2|1310.9|3255
1589306700000|2020-05-12 18:05:00|1311.9|1311.6|1309.9|1309.6|1312.7|1312.4|1309.5|1309.2|2920
1589307000000|2020-05-12 18:10:00|1309.8|1309.5|1305.6|1305.3|1310.1|1309.8|1305.4|1305.1|1139
1589307300000|2020-05-12 18:15:00|1305.5|1305.2|1304.6|1304.3|1306.3|1306|1303.4|1303.1|1623
1589307600000|2020-05-12 18:20:00|1304.7|1304.4|1306.4|1306.1|1306.8|1306.5|1304.7|1304.4|2040
1589307900000|2020-05-12 18:25:00|1306.3|1306|1305.8|1305.5|1306.5|1306.2|1304.5|1304.2|1810
1589308200000|2020-05-12 18:30:00|1305.7|1305.4|1305|1304.7|1306.1|1305.8|1303|1302.7|1157
1589308500000|2020-05-12 18:35:00|1304.9|1304.6|1306.9|1306.6|1307.5|1307.2|1303.6|1303.3|1121
1589308800000|2020-05-12 18:40:00|1306.8|1306.5|1304.8|1304.5|1307.1|1306.8|1302.6|1302.3|1561
1589309100000|2020-05-12 18:45:00|1304.9|1304.6|1302.9|1302.6|1305.5|1305.2|1302.9|1302.6|1072
1589309400000|2020-05-12 18:50:00|1303|1302.7|1303.5|1303.2|1304.2|1303.9|1301.3|1301|1677
1589309700000|2020-05-12 18:55:00|1303.4|1303.1|1302.4|1302.1|1303.5|1303.2|1301.9|1301.6|1316
1589310000000|2020-05-12 19:00:00|1302.3|1302|1304.7|1304.4|1305.3|1305|1301.7|1301.4|1189
1589310300000|2020-05-12 19:05:00|1304.6|1304.3|1304.5|1304.2|1306.1|1305.8|1303.8|1303.5|633
1589310600000|2020-05-12 19:10:00|1304.4|1304.1|1299.9|1299.6|1304.5|1304.2|1299.6|1299.3|1101
1589310900000|2020-05-12 19:15:00|1300|1299.7|1297.1|1296.8|1301.3|1301|1296.1|1295.8|1991
1589311200000|2020-05-12 19:20:00|1297.2|1296.9|1294.8|1294.5|1298.2|1297.9|1294.7|1294.4|1773
1589311500000|2020-05-12 19:25:00|1294.5|1294.2|1293.8|1293.5|1295.7|1295.4|1293.8|1293.5|1317
1589311800000|2020-05-12 19:30:00|1293.7|1293.4|1291.8|1291.5|1295.4|1295.1|1291.4|1291.1|1751
1589312100000|2020-05-12 19:35:00|1291.7|1291.4|1289|1288.7|1292.2|1291.9|1286.7|1286.4|1971
1589312400000|2020-05-12 19:40:00|1288.8|1288.5|1285.3|1285|1289|1288.7|1284|1283.7|2707
1589312700000|2020-05-12 19:45:00|1285.4|1285.1|1282.9|1282.6|1286.6|1286.3|1282.8|1282.5|3018
1589313000000|2020-05-12 19:50:00|1282.1|1281.8|1281.9|1281.6|1282.9|1282.6|1279|1278.7|4994
1589313300000|2020-05-12 19:55:00|1282.3|1282|1276.8|1276.5|1282.8|1282.5|1276.4|1276.1|13746
1589313600000|2020-05-12 20:00:00|1276.5|1276.2|1275.3|1275|1278.7|1278.4|1274.7|1274.4|7904
1589313900000|2020-05-12 20:05:00|1275|1274.7|1275.2|1274.9|1275.5|1275.2|1273.6|1273.3|3690
1589314200000|2020-05-12 20:10:00|1275.3|1275|1270.3|1269.5|1275.9|1275.6|1269.3|1269|3339
1589314500000|2020-05-12 20:15:00|1270.2|1269.4|1270.1|1269.3|1270.7|1269.9|1270|1269.2|1
1589314800000|2020-05-12 20:20:00|1270|1269.2|1269.8|1269|1270.3|1269.5|1269.5|1268.7|0
1589315100000|2020-05-12 20:25:00|1269.7|1268.9|1269.7|1268.9|1270|1269.2|1269.6|1268.8|0
1589315400000|2020-05-12 20:30:00|1268.6|1268.3|1264|1263.7|1269.5|1269.2|1261.9|1261.6|1250
1589315700000|2020-05-12 20:35:00|1263.9|1263.6|1266|1265.7|1267|1266.7|1262.4|1262.1|788
1589316000000|2020-05-12 20:40:00|1265.9|1265.6|1262.3|1262|1265.9|1265.6|1262.3|1262|831
1589316300000|2020-05-12 20:45:00|1262.2|1261.9|1262.4|1262.1|1264.4|1264.1|1261.7|1261.4|658
1589316600000|2020-05-12 20:50:00|1262.5|1262.2|1259.7|1259.4|1263.1|1262.8|1259.6|1259.3|816
1589316900000|2020-05-12 20:55:00|1259.6|1259.3|1259|1258.2|1260.7|1260.4|1258.6|1258.2|569
1589317200000|2020-05-12 21:00:00|1259.1|1258.3|1258.4|1257.6|1259.3|1258.5|1258.4|1257.6|0
1589317500000|2020-05-12 21:05:00|1258.5|1257.7|1257.8|1257|1258.5|1257.7|1257.8|1257|0
1589317800000|2020-05-12 21:10:00|1257.9|1257.1|1257.7|1256.9|1258.1|1257.3|1257.6|1256.8|0
1589318100000|2020-05-12 21:15:00|1257.8|1257|1257.9|1257.1|1257.9|1257.1|1257.4|1256.6|0
1589318400000|2020-05-12 21:20:00|1257.8|1257|1258.2|1257.4|1258.2|1257.4|1257.3|1256.5|0
1589318700000|2020-05-12 21:25:00|1258.1|1257.3|1258.8|1258|1258.8|1258|1258|1257.2|0
1589319000000|2020-05-12 21:30:00|1258.9|1258.1|1261.1|1260.3|1261.1|1260.3|1258.9|1258.1|0
1589319300000|2020-05-12 21:35:00|1261|1260.2|1261|1260.2|1261.6|1260.8|1261|1260.2|0
1589319600000|2020-05-12 21:40:00|1260.9|1260.1|1260.2|1259.4|1261|1260.2|1260.1|1259.3|0
1589319900000|2020-05-12 21:45:00|1260.3|1259.5|1259.5|1258.7|1260.3|1259.5|1259.4|1258.6|0
1589320200000|2020-05-12 21:50:00|1259.6|1258.8|1259.7|1258.9|1260|1259.2|1259.6|1258.8|0
1589320500000|2020-05-12 21:55:00|1259.8|1259|1259.2|1258.4|1259.9|1259.1|1259.2|1258.4|0
1589320800000|2020-05-12 22:00:00|1260.2|1259.9|1257.3|1257|1262.1|1261.8|1256|1255.7|702
1589321100000|2020-05-12 22:05:00|1257.4|1257.1|1264.4|1264.1|1265.5|1265.2|1257.1|1256.8|465
1589321400000|2020-05-12 22:10:00|1264.3|1264|1266.6|1266.3|1266.6|1266.3|1262.4|1262.1|250
1589321700000|2020-05-12 22:15:00|1266.7|1266.4|1263.8|1263.5|1266.7|1266.4|1263.3|1263|143
1589322000000|2020-05-12 22:20:00|1263.9|1263.6|1264.1|1263.8|1265.1|1264.8|1263.1|1262.8|124
1589322300000|2020-05-12 22:25:00|1264.2|1263.9|1261.6|1261.3|1264.7|1264.4|1261.6|1261.3|186
1589322600000|2020-05-12 22:30:00|1261.7|1261.4|1258.8|1258.5|1262.5|1262.2|1258.2|1257.9|623
1589322900000|2020-05-12 22:35:00|1258.9|1258.6|1257.8|1257.5|1259.5|1259.2|1256.7|1256.4|536
1589323200000|2020-05-12 22:40:00|1257.7|1257.4|1261.1|1260.8|1261.2|1260.9|1257|1256.7|306
1589323500000|2020-05-12 22:45:00|1261.2|1260.9|1258.3|1258|1261.7|1261.4|1258.1|1257.8|176
1589323800000|2020-05-12 22:50:00|1258.2|1257.9|1260|1259.7|1260.1|1259.8|1258.1|1257.8|81
1589324100000|2020-05-12 22:55:00|1259.9|1259.6|1259.8|1259.5|1261.1|1260.8|1259.4|1259.1|111
1589324400000|2020-05-12 23:00:00|1259.7|1259.4|1261.2|1260.9|1261.2|1260.9|1258.8|1258.5|120
1589324700000|2020-05-12 23:05:00|1261.1|1260.8|1260.8|1260.5|1262.1|1261.8|1260|1259.7|86
1589325000000|2020-05-12 23:10:00|1260.7|1260.4|1261.8|1261.5|1262.1|1261.8|1260.2|1259.9|137
1589325300000|2020-05-12 23:15:00|1261.7|1261.4|1262.7|1262.4|1263.5|1263.2|1261.7|1261.4|167
1589325600000|2020-05-12 23:20:00|1262.8|1262.5|1262.1|1261.8|1263.5|1263.2|1262|1261.7|83
1589325900000|2020-05-12 23:25:00|1262.2|1261.9|1263|1262.7|1263|1262.7|1261.6|1261.3|135
1589326200000|2020-05-12 23:30:00|1262.9|1262.6|1261.2|1260.9|1264|1263.7|1261|1260.7|157
1589326500000|2020-05-12 23:35:00|1261.1|1260.8|1257.5|1257.2|1261.1|1260.8|1255.5|1255.2|613
1589326800000|2020-05-12 23:40:00|1257.4|1257.1|1254.9|1254.6|1258.1|1257.8|1254.5|1254.2|167
1589327100000|2020-05-12 23:45:00|1255|1254.7|1254.1|1253.8|1255.8|1255.5|1253.6|1253.3|347
1589327400000|2020-05-12 23:50:00|1254.2|1253.9|1254.4|1254.1|1255.1|1254.8|1254|1253.7|140
1589327700000|2020-05-12 23:55:00|1254.3|1254|1254.6|1254.3|1254.8|1254.5|1253.6|1253.3|91
1589328000000|2020-05-13 00:00:00|1254.7|1254.4|1256.5|1256.2|1257|1256.7|1254.5|1254.2|157
1589328300000|2020-05-13 00:05:00|1256.7|1256.4|1254.7|1254.4|1257.1|1256.8|1254.5|1254.2|198
1589328600000|2020-05-13 00:10:00|1254.6|1254.3|1252.8|1252.5|1254.6|1254.3|1250.8|1250.5|197
1589328900000|2020-05-13 00:15:00|1252.7|1252.4|1256.2|1255.9|1256.5|1256.2|1252.6|1252.3|173
1589329200000|2020-05-13 00:20:00|1256.3|1256|1257.4|1257.1|1258.1|1257.8|1255.7|1255.4|185
1589329500000|2020-05-13 00:25:00|1257.3|1257|1258.1|1257.8|1258.3|1258|1256.6|1256.3|89
1589329800000|2020-05-13 00:30:00|1258.2|1257.9|1259.6|1259.3|1260.4|1260.1|1258.1|1257.8|162
1589330100000|2020-05-13 00:35:00|1259.7|1259.4|1259|1258.7|1260.3|1260|1258|1257.7|64
1589330400000|2020-05-13 00:40:00|1259.1|1258.8|1261.7|1261.4|1261.9|1261.6|1259.1|1258.8|133
1589330700000|2020-05-13 00:45:00|1261.6|1261.3|1262.1|1261.8|1262.3|1262|1260.5|1260.2|129
1589331000000|2020-05-13 00:50:00|1262.2|1261.9|1260.1|1259.8|1262.2|1261.9|1259.6|1259.3|46
1589331300000|2020-05-13 00:55:00|1259.9|1259.6|1260.7|1260.4|1260.8|1260.5|1259|1258.7|58
1589331600000|2020-05-13 01:00:00|1260.8|1260.5|1262|1261.7|1262.3|1262|1260.7|1260.4|95
1589331900000|2020-05-13 01:05:00|1261.9|1261.6|1259.8|1259.5|1262.4|1262.1|1259.5|1259.2|89
1589332200000|2020-05-13 01:10:00|1259.9|1259.6|1259.6|1259.3|1259.9|1259.6|1257.5|1257.2|77
1589332500000|2020-05-13 01:15:00|1259.5|1259.2|1257.1|1256.8|1259.5|1259.2|1256.9|1256.6|46
1589332800000|2020-05-13 01:20:00|1257|1256.7|1258.6|1258.3|1259.3|1259|1256.7|1256.4|60
1589333100000|2020-05-13 01:25:00|1258.7|1258.4|1260.7|1260.4|1261.1|1260.8|1258.4|1258.1|64
1589333400000|2020-05-13 01:30:00|1260.8|1260.5|1258|1257.7|1260.8|1260.5|1257|1256.7|84
1589333700000|2020-05-13 01:35:00|1257.9|1257.6|1258.5|1258.2|1259.1|1258.8|1256.8|1256.5|56
1589334000000|2020-05-13 01:40:00|1258.7|1258.4|1258.4|1258.1|1259.3|1259|1257.3|1257|35
1589334300000|2020-05-13 01:45:00|1258.2|1257.9|1257.9|1257.6|1259.1|1258.8|1257.4|1257.1|37
1589334600000|2020-05-13 01:50:00|1258|1257.7|1260.9|1260.6|1261.3|1261|1257.9|1257.6|47
1589334900000|2020-05-13 01:55:00|1261|1260.7|1261|1260.7|1261.9|1261.6|1260.5|1260.2|56
1589335200000|2020-05-13 02:00:00|1261.1|1260.8|1262.9|1262.6|1263.3|1263|1260.7|1260.4|95
1589335500000|2020-05-13 02:05:00|1263|1262.7|1263.2|1262.9|1263.6|1263.3|1262.7|1262.4|71
1589335800000|2020-05-13 02:10:00|1263.3|1263|1263.1|1262.8|1263.4|1263.1|1262.1|1261.8|86
1589336100000|2020-05-13 02:15:00|1262.9|1262.6|1262.4|1262.1|1263.7|1263.4|1261.7|1261.4|71
1589336400000|2020-05-13 02:20:00|1262.5|1262.2|1262.3|1262|1262.6|1262.3|1261.7|1261.4|26
1589336700000|2020-05-13 02:25:00|1262.4|1262.1|1263|1262.7|1263.9|1263.6|1262.4|1262.1|77
1589337000000|2020-05-13 02:30:00|1262.9|1262.6|1264.7|1264.4|1264.7|1264.4|1262.3|1262|86
1589337300000|2020-05-13 02:35:00|1264.9|1264.6|1265.8|1265.5|1266|1265.7|1264.8|1264.5|165
1589337600000|2020-05-13 02:40:00|1265.9|1265.6|1266.9|1266.6|1267.2|1266.9|1265.8|1265.5|82
1589337900000|2020-05-13 02:45:00|1266.8|1266.5|1265.9|1265.6|1267|1266.7|1265.4|1265.1|48
1589338200000|2020-05-13 02:50:00|1265.8|1265.5|1266.7|1266.4|1267|1266.7|1265.8|1265.5|24
1589338500000|2020-05-13 02:55:00|1266.6|1266.3|1264.7|1264.4|1266.8|1266.5|1264.1|1263.8|103
1589338800000|2020-05-13 03:00:00|1264.8|1264.5|1265.6|1265.3|1265.6|1265.3|1263.5|1263.2|60
1589339100000|2020-05-13 03:05:00|1265.5|1265.2|1266.2|1265.9|1266.7|1266.4|1265.3|1265|24
1589339400000|2020-05-13 03:10:00|1266.1|1265.8|1264.3|1264|1266.3|1266|1264.2|1263.9|23
1589339700000|2020-05-13 03:15:00|1264.4|1264.1|1263.8|1263.5|1264.4|1264.1|1263.7|1263.4|81
1589340000000|2020-05-13 03:20:00|1263.7|1263.4|1264.2|1263.9|1264.3|1264|1262.8|1262.5|42
1589340300000|2020-05-13 03:25:00|1264.3|1264|1264.3|1264|1264.4|1264.1|1263.8|1263.5|78
1589340600000|2020-05-13 03:30:00|1264.2|1263.9|1264.8|1264.5|1266.2|1265.9|1264.1|1263.8|78
1589340900000|2020-05-13 03:35:00|1264.7|1264.4|1265.8|1265.5|1266.1|1265.8|1264.6|1264.3|12
1589341200000|2020-05-13 03:40:00|1266.1|1265.8|1266.9|1266.6|1267|1266.7|1265.9|1265.6|18
1589341500000|2020-05-13 03:45:00|1267|1266.7|1267.2|1266.9|1267.6|1267.3|1266.9|1266.6|31
1589341800000|2020-05-13 03:50:00|1267.1|1266.8|1267|1266.7|1267.6|1267.3|1267|1266.7|23
1589342100000|2020-05-13 03:55:00|1266.8|1266.5|1267.5|1267.2|1267.5|1267.2|1266.5|1266.2|17
1589342400000|2020-05-13 04:00:00|1267.6|1267.3|1266.8|1266.5|1267.6|1267.3|1266.5|1266.2|44
1589342700000|2020-05-13 04:05:00|1267|1266.7|1265.5|1265.2|1267.2|1266.9|1265.5|1265.2|39
1589343000000|2020-05-13 04:10:00|1265.6|1265.3|1266.2|1265.9|1266.3|1266|1265.4|1265.1|15
1589343300000|2020-05-13 04:15:00|1266.1|1265.8|1265.7|1265.4|1266.3|1266|1265.7|1265.4|15
1589343600000|2020-05-13 04:20:00|1265.6|1265.3|1267.4|1267.1|1267.5|1267.2|1265.6|1265.3|9
1589343900000|2020-05-13 04:25:00|1267.5|1267.2|1268.1|1267.8|1268.3|1268|1266.9|1266.6|71
1589344200000|2020-05-13 04:30:00|1268.2|1267.9|1269|1268.7|1270|1269.7|1268.1|1267.8|103
1589344500000|2020-05-13 04:35:00|1268.9|1268.6|1269.1|1268.8|1269.3|1269|1268.3|1268|20
1589344800000|2020-05-13 04:40:00|1269.2|1268.9|1270.5|1270.2|1270.9|1270.6|1269|1268.7|81
1589345100000|2020-05-13 04:45:00|1270.4|1270.1|1271.6|1271.3|1271.9|1271.6|1270.2|1269.9|74
1589345400000|2020-05-13 04:50:00|1271.5|1271.2|1271.7|1271.4|1272.3|1272|1271|1270.7|57
1589345700000|2020-05-13 04:55:00|1272|1271.7|1272.1|1271.8|1272.4|1272.1|1271.8|1271.5|24
1589346000000|2020-05-13 05:00:00|1272.2|1271.9|1271|1270.7|1272.9|1272.6|1270.8|1270.5|87
1589346300000|2020-05-13 05:05:00|1271.1|1270.8|1270.8|1270.5|1271.8|1271.5|1270.8|1270.5|21
1589346600000|2020-05-13 05:10:00|1270.7|1270.4|1270.7|1270.4|1271.1|1270.8|1269.7|1269.4|35
1589346900000|2020-05-13 05:15:00|1270.6|1270.3|1269.5|1269.2|1270.9|1270.6|1269.4|1269.1|32
1589347200000|2020-05-13 05:20:00|1269.4|1269.1|1270.7|1270.4|1270.8|1270.5|1269.4|1269.1|38
1589347500000|2020-05-13 05:25:00|1270.8|1270.5|1270.7|1270.4|1270.9|1270.6|1269.9|1269.6|39
1589347800000|2020-05-13 05:30:00|1270.8|1270.5|1272.3|1272|1272.8|1272.5|1270.6|1270.3|42
1589348100000|2020-05-13 05:35:00|1272.4|1272.1|1272.4|1272.1|1272.6|1272.3|1271.1|1270.8|51
1589348400000|2020-05-13 05:40:00|1272.3|1272|1272.4|1272.1|1273.2|1272.9|1272.2|1271.9|17
1589348700000|2020-05-13 05:45:00|1272.6|1272.3|1270.3|1270|1272.8|1272.5|1270.3|1270|34
1589349000000|2020-05-13 05:50:00|1270.2|1269.9|1263.9|1263.6|1270.4|1270.1|1263.4|1263.1|250
1589349300000|2020-05-13 05:55:00|1264|1263.7|1266.3|1266|1267|1266.7|1263.6|1263.3|152
1589349600000|2020-05-13 06:00:00|1266|1265.7|1269.1|1268.8|1269.5|1269.2|1265.3|1265|191
1589349900000|2020-05-13 06:05:00|1269|1268.7|1269.5|1269.2|1269.5|1269.2|1267.3|1267|92
1589350200000|2020-05-13 06:10:00|1269.6|1269.3|1274|1273.7|1274.2|1273.9|1269.5|1269.2|168
1589350500000|2020-05-13 06:15:00|1273.9|1273.6|1275.2|1274.9|1275.2|1274.9|1273.5|1273.2|114
1589350800000|2020-05-13 06:20:00|1275.5|1275.2|1274.1|1273.8|1275.7|1275.4|1273.5|1273.2|92
1589351100000|2020-05-13 06:25:00|1274|1273.7|1274.2|1273.9|1274.6|1274.3|1273.7|1273.4|33
1589351400000|2020-05-13 06:30:00|1274.1|1273.8|1274.9|1274.6|1275.2|1274.9|1274.1|1273.8|29
1589351700000|2020-05-13 06:35:00|1274.8|1274.5|1275.6|1275.3|1276|1275.7|1274.5|1274.2|109
1589352000000|2020-05-13 06:40:00|1275.5|1275.2|1275.3|1275|1275.9|1275.6|1274.7|1274.4|28
1589352300000|2020-05-13 06:45:00|1275.4|1275.1|1272.6|1272.3|1275.8|1275.5|1272.4|1272.1|90
1589352600000|2020-05-13 06:50:00|1272.7|1272.4|1273.3|1273|1274.5|1274.2|1272.3|1272|48
1589352900000|2020-05-13 06:55:00|1273.4|1273.1|1276.4|1276.1|1277|1276.7|1273.4|1273.1|287
1589353200000|2020-05-13 07:00:00|1276.6|1276.3|1274.4|1274.1|1276.6|1276.3|1273.9|1273.6|226
1589353500000|2020-05-13 07:05:00|1274.7|1274.4|1273.9|1273.6|1275.8|1275.5|1273.5|1273.2|76
1589353800000|2020-05-13 07:10:00|1273.8|1273.5|1272|1271.7|1273.9|1273.6|1270.4|1270.1|149
1589354100000|2020-05-13 07:15:00|1272.1|1271.8|1271.3|1271|1272.1|1271.8|1269.9|1269.6|93
1589354400000|2020-05-13 07:20:00|1271.4|1271.1|1272.3|1272|1273.5|1273.2|1270.2|1269.9|95
1589354700000|2020-05-13 07:25:00|1272.2|1271.9|1268.9|1268.6|1273.1|1272.8|1268.1|1267.8|136
1589355000000|2020-05-13 07:30:00|1268.8|1268.5|1268.2|1267.9|1269.2|1268.9|1266.6|1266.3|240
1589355300000|2020-05-13 07:35:00|1268.1|1267.8|1265|1264.7|1268.4|1268.1|1264.2|1263.9|386
1589355600000|2020-05-13 07:40:00|1265.1|1264.8|1268.8|1268.5|1268.8|1268.5|1264.4|1264.1|134
1589355900000|2020-05-13 07:45:00|1268.7|1268.4|1268.2|1267.9|1268.7|1268.4|1267.3|1267|133
1589356200000|2020-05-13 07:50:00|1268.1|1267.8|1269.8|1269.5|1270.2|1269.9|1267.7|1267.4|168
1589356500000|2020-05-13 07:55:00|1269.9|1269.6|1268.5|1268.2|1270.4|1270.1|1268.3|1268|203
1589356800000|2020-05-13 08:00:00|1268.4|1268.1|1266.2|1265.9|1268.8|1268.5|1265.8|1265.5|265
1589357100000|2020-05-13 08:05:00|1266.5|1266.2|1267.7|1267.4|1268|1267.7|1265.9|1265.6|306
1589357400000|2020-05-13 08:10:00|1267.6|1267.3|1269.9|1269.6|1270.1|1269.8|1267.3|1267|214
1589357700000|2020-05-13 08:15:00|1269.8|1269.5|1268.8|1268.5|1270.9|1270.6|1268.5|1268.2|129
1589358000000|2020-05-13 08:20:00|1269|1268.7|1269.7|1269.4|1271.2|1270.9|1269|1268.7|95
1589358300000|2020-05-13 08:25:00|1269.8|1269.5|1270.4|1270.1|1270.4|1270.1|1268.2|1267.9|114
1589358600000|2020-05-13 08:30:00|1270.8|1270.5|1272.6|1272.3|1272.9|1272.6|1270|1269.7|188
1589358900000|2020-05-13 08:35:00|1272.5|1272.2|1272.4|1272.1|1273.7|1273.4|1272.1|1271.8|124
1589359200000|2020-05-13 08:40:00|1272.5|1272.2|1271.5|1271.2|1272.9|1272.6|1270.2|1269.9|79
1589359500000|2020-05-13 08:45:00|1271.4|1271.1|1268.2|1267.9|1271.6|1271.3|1267.8|1267.5|234
1589359800000|2020-05-13 08:50:00|1268.1|1267.8|1266.3|1266|1268.9|1268.6|1265.4|1265.1|238
1589360100000|2020-05-13 08:55:00|1266.2|1265.9|1265.7|1265.4|1267.3|1267|1265.1|1264.8|99
1589360400000|2020-05-13 09:00:00|1265.6|1265.3|1265.8|1265.5|1266.8|1266.5|1264.8|1264.5|231
1589360700000|2020-05-13 09:05:00|1265.7|1265.4|1269.5|1269.2|1269.6|1269.3|1265.7|1265.4|93
1589361000000|2020-05-13 09:10:00|1269.6|1269.3|1268.4|1268.1|1270.5|1270.2|1268|1267.7|27
1589361300000|2020-05-13 09:15:00|1268.5|1268.2|1270.8|1270.5|1271.7|1271.4|1268.1|1267.8|196
1589361600000|2020-05-13 09:20:00|1270.7|1270.4|1271.2|1270.9|1272.4|1272.1|1270.1|1269.8|128
1589361900000|2020-05-13 09:25:00|1271.3|1271|1270.1|1269.8|1272.5|1272.2|1270.1|1269.8|220
1589362200000|2020-05-13 09:30:00|1269.9|1269.6|1268.2|1267.9|1270|1269.7|1265.9|1265.6|785
1589362500000|2020-05-13 09:35:00|1268.3|1268|1267.8|1267.5|1268.5|1268.2|1267.7|1267.4|343
1589362800000|2020-05-13 09:40:00|1267.7|1267.4|1268.3|1268|1268.4|1268.1|1266.6|1266.3|306
1589363100000|2020-05-13 09:45:00|1268.2|1267.9|1270|1269.7|1270.3|1270|1267.7|1267.4|66
1589363400000|2020-05-13 09:50:00|1270.1|1269.8|1271.9|1271.6|1272.2|1271.9|1269.9|1269.6|246
1589363700000|2020-05-13 09:55:00|1272|1271.7|1271.1|1270.8|1272|1271.7|1270.4|1270.1|185
1589364000000|2020-05-13 10:00:00|1271.2|1270.9|1274.9|1274.6|1275.3|1275|1270.3|1270|359
1589364300000|2020-05-13 10:05:00|1274.8|1274.5|1274.3|1274|1274.9|1274.6|1273.8|1273.5|243
1589364600000|2020-05-13 10:10:00|1274.4|1274.1|1274.8|1274.5|1274.8|1274.5|1273.6|1273.3|96
1589364900000|2020-05-13 10:15:00|1274.7|1274.4|1274.7|1274.4|1275.3|1275|1274|1273.7|215
1589365200000|2020-05-13 10:20:00|1274.9|1274.6|1276.2|1275.9|1277.3|1277|1274.7|1274.4|370
1589365500000|2020-05-13 10:25:00|1275.9|1275.6|1276.3|1276|1276.8|1276.5|1275.5|1275.2|140
1589365800000|2020-05-13 10:30:00|1276.2|1275.9|1275.3|1275|1276.5|1276.2|1275.1|1274.8|108
1589366100000|2020-05-13 10:35:00|1275|1274.7|1274.4|1274.1|1275.4|1275.1|1274.4|1274.1|129
1589366400000|2020-05-13 10:40:00|1274.6|1274.3|1274.7|1274.4|1275.4|1275.1|1273.9|1273.6|64
1589366700000|2020-05-13 10:45:00|1274.6|1274.3|1272.2|1271.9|1274.6|1274.3|1272.2|1271.9|172
1589367000000|2020-05-13 10:50:00|1272.3|1272|1273.7|1273.4|1274.3|1274|1272.2|1271.9|96
1589367300000|2020-05-13 10:55:00|1273.8|1273.5|1275.1|1274.8|1275.1|1274.8|1273.6|1273.3|170
1589367600000|2020-05-13 11:00:00|1274.9|1274.6|1274.1|1273.8|1275|1274.7|1273.8|1273.5|127
1589367900000|2020-05-13 11:05:00|1274|1273.7|1272.3|1272|1274.1|1273.8|1272.1|1271.8|100
1589368200000|2020-05-13 11:10:00|1272.2|1271.9|1273|1272.7|1273|1272.7|1271.7|1271.4|117
1589368500000|2020-05-13 11:15:00|1272.8|1272.5|1272.6|1272.3|1273|1272.7|1272.1|1271.8|57
1589368800000|2020-05-13 11:20:00|1272.7|1272.4|1273.3|1273|1273.5|1273.2|1272.6|1272.3|86
1589369100000|2020-05-13 11:25:00|1273.4|1273.1|1275.9|1275.6|1276.5|1276.2|1273.4|1273.1|235
1589369400000|2020-05-13 11:30:00|1275.8|1275.5|1276.8|1276.5|1277.1|1276.8|1275.8|1275.5|185
1589369700000|2020-05-13 11:35:00|1276.9|1276.6|1276.1|1275.8|1277.3|1277|1275.1|1274.8|221
1589370000000|2020-05-13 11:40:00|1276.3|1276|1277|1276.7|1277.1|1276.8|1275.3|1275|114
1589370300000|2020-05-13 11:45:00|1277.1|1276.8|1278.7|1278.4|1279.3|1279|1276.9|1276.6|545
1589370600000|2020-05-13 11:50:00|1278.9|1278.6|1279.4|1279.1|1280.3|1280|1278.8|1278.5|479
1589370900000|2020-05-13 11:55:00|1279.5|1279.2|1281.1|1280.8|1282.6|1282.3|1279.4|1279.1|600
1589371200000|2020-05-13 12:00:00|1280.7|1280.4|1280.3|1280|1282.7|1282.4|1280.3|1280|337
1589371500000|2020-05-13 12:05:00|1280|1279.7|1276.7|1276.4|1280.1|1279.8|1276.4|1276.1|323
1589371800000|2020-05-13 12:10:00|1276.5|1276.2|1277.9|1277.6|1278.9|1278.6|1276.1|1275.8|143
1589372100000|2020-05-13 12:15:00|1277.8|1277.5|1279.5|1279.2|1280.1|1279.8|1277.7|1277.4|234
1589372400000|2020-05-13 12:20:00|1279.6|1279.3|1278.6|1278.3|1279.7|1279.4|1277.7|1277.4|145
1589372700000|2020-05-13 12:25:00|1278.7|1278.4|1278.3|1278|1279.7|1279.4|1278.2|1277.9|83
1589373000000|2020-05-13 12:30:00|1278.4|1278.1|1276.3|1276|1280.2|1279.9|1276.2|1275.9|307
1589373300000|2020-05-13 12:35:00|1276.2|1275.9|1272.5|1272.2|1276.2|1275.9|1271.9|1271.6|577
1589373600000|2020-05-13 12:40:00|1272.4|1272.1|1273.5|1273.2|1274.5|1274.2|1272.2|1271.9|428
1589373900000|2020-05-13 12:45:00|1273.7|1273.4|1271.4|1271.1|1275.6|1275.3|1271.2|1270.9|559
1589374200000|2020-05-13 12:50:00|1271.5|1271.2|1274.1|1273.8|1275.6|1275.3|1271.5|1271.2|308
1589374500000|2020-05-13 12:55:00|1274|1273.7|1273.9|1273.6|1275.6|1275.3|1273.1|1272.8|279
1589374800000|2020-05-13 13:00:00|1274|1273.7|1263.9|1263.6|1274|1273.7|1263.6|1263.3|1724
1589375100000|2020-05-13 13:05:00|1264|1263.7|1256.8|1256.5|1266.2|1265.9|1254.5|1254.2|2053
1589375400000|2020-05-13 13:10:00|1256.6|1256.3|1263.8|1263.5|1264.3|1264|1256.6|1256.3|803
1589375700000|2020-05-13 13:15:00|1263.6|1263.3|1264.3|1264|1265.7|1265.4|1262.6|1262.3|675
1589376000000|2020-05-13 13:20:00|1264.2|1263.9|1262.8|1262.5|1265.1|1264.8|1262.1|1261.8|727
1589376300000|2020-05-13 13:25:00|1262.9|1262.6|1264.7|1264.4|1264.7|1264.4|1260.8|1260.5|1190
1589376600000|2020-05-13 13:30:00|1264.5|1264.2|1256|1255.7|1267.7|1267.4|1255.3|1255|8708
1589376900000|2020-05-13 13:35:00|1256.1|1255.8|1259.1|1258.8|1259.2|1258.9|1247.6|1247.3|5679
1589377200000|2020-05-13 13:40:00|1258.9|1258.6|1256.2|1255.9|1261.9|1261.6|1256|1255.7|3904
1589377500000|2020-05-13 13:45:00|1256|1255.7|1265|1264.7|1265.6|1265.3|1254.3|1254|3046
1589377800000|2020-05-13 13:50:00|1264.8|1264.5|1259.2|1258.9|1265.5|1265.2|1257.2|1256.9|2445
1589378100000|2020-05-13 13:55:00|1259.1|1258.8|1259.7|1259.4|1261.7|1261.4|1252.9|1252.6|4035
1589378400000|2020-05-13 14:00:00|1260|1259.7|1263.8|1263.5|1267.3|1267|1259.5|1259.2|4089
1589378700000|2020-05-13 14:05:00|1263.9|1263.6|1264.1|1263.8|1266.2|1265.9|1263.5|1263.2|2148
1589379000000|2020-05-13 14:10:00|1263.8|1263.5|1258.7|1258.4|1265.1|1264.8|1258.7|1258.4|2008
1589379300000|2020-05-13 14:15:00|1258.6|1258.3|1257.9|1257.6|1261.2|1260.9|1257.5|1257.2|2081
1589379600000|2020-05-13 14:20:00|1257.7|1257.4|1254.4|1254.1|1257.8|1257.5|1253.2|1252.9|2093
1589379900000|2020-05-13 14:25:00|1254.5|1254.2|1262.5|1262.2|1263.6|1263.3|1253.8|1253.5|2322
1589380200000|2020-05-13 14:30:00|1262.8|1262.5|1263.8|1263.5|1268|1267.7|1261.4|1261.1|2954
1589380500000|2020-05-13 14:35:00|1263.9|1263.6|1258.9|1258.6|1265.1|1264.8|1257.9|1257.6|2669
1589380800000|2020-05-13 14:40:00|1258.8|1258.5|1257.4|1257.1|1260.6|1260.3|1255.6|1255.3|2079
1589381100000|2020-05-13 14:45:00|1257.3|1257|1251.8|1251.5|1257.3|1257|1251.7|1251.4|2391
1589381400000|2020-05-13 14:50:00|1251.7|1251.4|1254|1253.7|1255|1254.7|1250.6|1250.3|2905
1589381700000|2020-05-13 14:55:00|1253.9|1253.6|1247.7|1247.4|1253.9|1253.6|1247|1246.7|4908
1589382000000|2020-05-13 15:00:00|1247.6|1247.3|1248.1|1247.8|1249.9|1249.6|1245.7|1245.4|2421
1589382300000|2020-05-13 15:05:00|1248|1247.7|1248|1247.7|1250.9|1250.6|1245.4|1245.1|2240
1589382600000|2020-05-13 15:10:00|1247.7|1247.4|1247.6|1247.3|1250.2|1249.9|1245.8|1245.5|2546
1589382900000|2020-05-13 15:15:00|1247.5|1247.2|1242.3|1242|1249.9|1249.6|1241.7|1241.4|3283
1589383200000|2020-05-13 15:20:00|1242.1|1241.8|1235.8|1235.5|1242.2|1241.9|1235.6|1235.3|3889
1589383500000|2020-05-13 15:25:00|1235.7|1235.4|1241.7|1241.4|1241.8|1241.5|1234.3|1234|3774
1589383800000|2020-05-13 15:30:00|1241.9|1241.6|1241.2|1240.9|1243.7|1243.4|1239.5|1239.2|2143
1589384100000|2020-05-13 15:35:00|1241.3|1241|1235.2|1234.9|1241.4|1241.1|1233.5|1233.2|2964
1589384400000|2020-05-13 15:40:00|1235.3|1235|1231.3|1231|1235.6|1235.3|1230.2|1229.9|3366
1589384700000|2020-05-13 15:45:00|1231.4|1231.1|1227.9|1227.6|1232.4|1232.1|1226.9|1226.6|2481
1589385000000|2020-05-13 15:50:00|1228.2|1227.9|1226.6|1226.3|1232.2|1231.9|1225.9|1225.6|4531
1589385300000|2020-05-13 15:55:00|1226.5|1226.2|1228.4|1228.1|1229.3|1229|1225.1|1224.8|2500
1589385600000|2020-05-13 16:00:00|1228.5|1228.2|1225.5|1225.2|1233.1|1232.8|1225.4|1225.1|3037
1589385900000|2020-05-13 16:05:00|1225.6|1225.3|1217.8|1217.5|1227.5|1227.2|1217.8|1217.5|3462
1589386200000|2020-05-13 16:10:00|1218.1|1217.8|1215.7|1215.4|1220.1|1219.8|1215.1|1214.8|3728
1589386500000|2020-05-13 16:15:00|1215.8|1215.5|1211.8|1211.5|1217.1|1216.8|1211.2|1210.9|2234
1589386800000|2020-05-13 16:20:00|1211.9|1211.6|1216.3|1216|1219|1218.7|1211.8|1211.5|2466
1589387100000|2020-05-13 16:25:00|1216.2|1215.9|1223|1222.7|1223.4|1223.1|1214.5|1214.2|3852
1589387400000|2020-05-13 16:30:00|1223.2|1222.9|1227.6|1227.3|1227.7|1227.4|1222.4|1222.1|2780
1589387700000|2020-05-13 16:35:00|1227.5|1227.2|1228.8|1228.5|1228.9|1228.6|1224.1|1223.8|2016
1589388000000|2020-05-13 16:40:00|1228.5|1228.2|1225.3|1225|1228.6|1228.3|1224.5|1224.2|3294
1589388300000|2020-05-13 16:45:00|1225.4|1225.1|1228.9|1228.6|1229.9|1229.6|1225|1224.7|2975
1589388600000|2020-05-13 16:50:00|1228.8|1228.5|1228.1|1227.8|1229.5|1229.2|1225.4|1225.1|1310
1589388900000|2020-05-13 16:55:00|1228|1227.7|1227.6|1227.3|1230|1229.7|1226.4|1226.1|1235
1589389200000|2020-05-13 17:00:00|1227.7|1227.4|1223.1|1222.8|1228.5|1228.2|1223.1|1222.8|1507
1589389500000|2020-05-13 17:05:00|1223|1222.7|1225|1224.7|1225.1|1224.8|1220.6|1220.3|1469
1589389800000|2020-05-13 17:10:00|1225.1|1224.8|1229.6|1229.3|1231.7|1231.4|1225.1|1224.8|1957
1589390100000|2020-05-13 17:15:00|1229.7|1229.4|1234.1|1233.8|1234.5|1234.2|1226.4|1226.1|2012
1589390400000|2020-05-13 17:20:00|1233.9|1233.6|1229.5|1229.2|1234.6|1234.3|1229.3|1229|1548
1589390700000|2020-05-13 17:25:00|1229.6|1229.3|1230.4|1230.1|1232.4|1232.1|1227.9|1227.6|1490
1589391000000|2020-05-13 17:30:00|1230.3|1230|1227.9|1227.6|1231.9|1231.6|1227.3|1227|1109
1589391300000|2020-05-13 17:35:00|1227.8|1227.5|1230.5|1230.2|1230.6|1230.3|1227|1226.7|802
1589391600000|2020-05-13 17:40:00|1230.6|1230.3|1229.5|1229.2|1231.7|1231.4|1227|1226.7|1241
1589391900000|2020-05-13 17:45:00|1229.6|1229.3|1230.2|1229.9|1231.1|1230.8|1227.2|1226.9|848
1589392200000|2020-05-13 17:50:00|1230.3|1230|1225.8|1225.5|1230.6|1230.3|1225.5|1225.2|1242
1589392500000|2020-05-13 17:55:00|1225.9|1225.6|1226.7|1226.4|1227.5|1227.2|1225.3|1225|975
1589392800000|2020-05-13 18:00:00|1226.8|1226.5|1221.9|1221.6|1226.8|1226.5|1221.5|1221.2|3374
1589393100000|2020-05-13 18:05:00|1222.1|1221.8|1228.2|1227.9|1228.3|1228|1222|1221.7|3038
1589393400000|2020-05-13 18:10:00|1228.3|1228|1228.8|1228.5|1231.1|1230.8|1226.5|1226.2|2823
1589393700000|2020-05-13 18:15:00|1229|1228.7|1231.2|1230.9|1234.2|1233.9|1227.9|1227.6|2777
1589394000000|2020-05-13 18:20:00|1231.3|1231|1232|1231.7|1234.2|1233.9|1230.4|1230.1|2782
1589394300000|2020-05-13 18:25:00|1231.7|1231.4|1232.6|1232.3|1233.8|1233.5|1230.3|1230|2367
1589394600000|2020-05-13 18:30:00|1232.4|1232.1|1232.3|1232|1234.7|1234.4|1232.2|1231.9|2118
1589394900000|2020-05-13 18:35:00|1232.4|1232.1|1233.4|1233.1|1235.2|1234.9|1231.3|1231|1844
1589395200000|2020-05-13 18:40:00|1233.3|1233|1228.3|1228|1233.5|1233.2|1228|1227.7|2159
1589395500000|2020-05-13 18:45:00|1228.4|1228.1|1230.5|1230.2|1232.1|1231.8|1228.1|1227.8|2248
1589395800000|2020-05-13 18:50:00|1230.4|1230.1|1229.4|1229.1|1231.4|1231.1|1228.9|1228.6|1814
1589396100000|2020-05-13 18:55:00|1229.3|1229|1226.4|1226.1|1229.8|1229.5|1226.2|1225.9|3797
1589396400000|2020-05-13 19:00:00|1226.9|1226.6|1231.3|1231|1233|1232.7|1226.9|1226.6|4552
1589396700000|2020-05-13 19:05:00|1231.2|1230.9|1229|1228.7|1231.2|1230.9|1227.8|1227.5|2584
1589397000000|2020-05-13 19:10:00|1228.9|1228.6|1227.9|1227.6|1230.8|1230.5|1226.9|1226.6|3549
1589397300000|2020-05-13 19:15:00|1228|1227.7|1229.1|1228.8|1229.1|1228.8|1226.8|1226.5|2266
1589397600000|2020-05-13 19:20:00|1228.8|1228.5|1223.2|1222.9|1229.7|1229.4|1223.2|1222.9|2789
1589397900000|2020-05-13 19:25:00|1223.3|1223|1227.2|1226.9|1227.9|1227.6|1221.6|1221.3|2594
1589398200000|2020-05-13 19:30:00|1226.9|1226.6|1230.3|1230|1232.1|1231.8|1225.9|1225.6|4864
1589398500000|2020-05-13 19:35:00|1229.7|1229.4|1229.6|1229.3|1232.9|1232.6|1228.4|1228.1|5091
1589398800000|2020-05-13 19:40:00|1229.7|1229.4|1229.8|1229.5|1232.2|1231.9|1229.1|1228.8|3430
1589399100000|2020-05-13 19:45:00|1229.9|1229.6|1231.8|1231.5|1232.9|1232.6|1226.7|1226.4|4024
1589399400000|2020-05-13 19:50:00|1231.3|1231|1233.1|1232.8|1236.4|1236.1|1231.3|1231|6156
1589399700000|2020-05-13 19:55:00|1232.8|1232.5|1231.7|1231.4|1234.5|1234.2|1231.1|1230.8|15223
1589400000000|2020-05-13 20:00:00|1232.3|1232|1233.7|1233.4|1233.9|1233.6|1228.6|1228.3|7483
1589400300000|2020-05-13 20:05:00|1233.6|1233.3|1231.2|1230.9|1234|1233.7|1231.1|1230.8|2001
1589400600000|2020-05-13 20:10:00|1231.3|1231|1231.7|1230.9|1232.6|1232.3|1231|1230.7|2007
1589400900000|2020-05-13 20:15:00|1231.8|1231|1232|1231.2|1232.3|1231.5|1231.6|1230.8|3
1589401200000|2020-05-13 20:20:00|1232.1|1231.3|1232.2|1231.4|1232.3|1231.5|1232.1|1231.3|0
1589401500000|2020-05-13 20:25:00|1232.3|1231.5|1232.2|1231.4|1232.3|1231.5|1232.1|1231.3|0
1589401800000|2020-05-13 20:30:00|1232|1231.2|1233.7|1233.4|1234.4|1234.1|1231.8|1231.2|489
1589402100000|2020-05-13 20:35:00|1233.8|1233.5|1235|1234.7|1235|1234.7|1233.5|1233.2|323
1589402400000|2020-05-13 20:40:00|1235.1|1234.8|1234.7|1234.4|1236.1|1235.8|1234.5|1234.2|248
1589402700000|2020-05-13 20:45:00|1234.8|1234.5|1234.4|1234.1|1235.2|1234.9|1234.1|1233.8|308
1589403000000|2020-05-13 20:50:00|1234.3|1234|1236.4|1236.1|1236.8|1236.5|1234.2|1233.9|330
1589403300000|2020-05-13 20:55:00|1236.5|1236.2|1236.9|1236.1|1237.5|1237.2|1236.1|1235.8|322
1589403600000|2020-05-13 21:00:00|1236.8|1236|1236.9|1236.1|1237.1|1236.3|1236.7|1235.9|0
1589403900000|2020-05-13 21:05:00|1236.8|1236|1236.9|1236.1|1236.9|1236.1|1236.7|1235.9|0
1589404200000|2020-05-13 21:10:00|1237|1236.2|1236.8|1236|1237|1236.2|1236.8|1236|0
1589404500000|2020-05-13 21:15:00|1236.7|1235.9|1236.6|1235.8|1236.7|1235.9|1236.5|1235.7|0
1589404800000|2020-05-13 21:20:00|1236.5|1235.7|1236.6|1235.8|1236.8|1236|1236.4|1235.6|0
1589405100000|2020-05-13 21:25:00|1236.7|1235.9|1237.1|1236.3|1237.1|1236.3|1236.7|1235.9|0
1589405400000|2020-05-13 21:30:00|1237|1236.2|1237.1|1236.3|1237.1|1236.3|1236.9|1236.1|0
1589405700000|2020-05-13 21:35:00|1237.5|1236.7|1237.7|1236.9|1237.7|1236.9|1237.4|1236.6|0
1589406000000|2020-05-13 21:40:00|1237.6|1236.8|1237.8|1237|1237.9|1237.1|1237.6|1236.8|0
1589406300000|2020-05-13 21:45:00|1237.9|1237.1|1237.8|1237|1238|1237.2|1237.8|1237|0
1589406600000|2020-05-13 21:50:00|1237.7|1236.9|1237.7|1236.9|1238|1237.2|1237.5|1236.7|0
1589406900000|2020-05-13 21:55:00|1237.6|1236.8|1237.9|1237.1|1237.9|1237.1|1237.4|1236.6|0
1589407200000|2020-05-13 22:00:00|1237.2|1236.9|1239.4|1239.1|1240.1|1239.8|1236.4|1236.1|313
1589407500000|2020-05-13 22:05:00|1239.5|1239.2|1237.4|1237.1|1239.9|1239.6|1237.4|1237.1|120
1589407800000|2020-05-13 22:10:00|1237.3|1237|1237.7|1237.4|1238.5|1238.2|1237.1|1236.8|57
1589408100000|2020-05-13 22:15:00|1237.5|1237.2|1235.6|1235.3|1237.8|1237.5|1235.5|1235.2|160
1589408400000|2020-05-13 22:20:00|1235.5|1235.2|1235.5|1235.2|1236|1235.7|1234|1233.7|111
1589408700000|2020-05-13 22:25:00|1235.6|1235.3|1235.1|1234.8|1235.6|1235.3|1234.2|1233.9|89
1589409000000|2020-05-13 22:30:00|1235.2|1234.9|1235.9|1235.6|1236.4|1236.1|1234.5|1234.2|85
1589409300000|2020-05-13 22:35:00|1236|1235.7|1236|1235.7|1236.3|1236|1235.7|1235.4|21
1589409600000|2020-05-13 22:40:00|1236.1|1235.8|1234.9|1234.6|1236.2|1235.9|1234.6|1234.3|54
1589409900000|2020-05-13 22:45:00|1235|1234.7|1234.7|1234.4|1235.8|1235.5|1234.7|1234.4|38
1589410200000|2020-05-13 22:50:00|1234.8|1234.5|1235.7|1235.4|1235.7|1235.4|1234.7|1234.4|38
1589410500000|2020-05-13 22:55:00|1235.8|1235.5|1236.4|1236.1|1237.4|1237.1|1235.7|1235.4|79
1589410800000|2020-05-13 23:00:00|1236.5|1236.2|1236.1|1235.8|1236.8|1236.5|1236|1235.7|34
1589411100000|2020-05-13 23:05:00|1236.2|1235.9|1237.7|1237.4|1238|1237.7|1235.3|1235|61
1589411400000|2020-05-13 23:10:00|1238|1237.7|1238.3|1238|1239.5|1239.2|1238|1237.7|147
1589411700000|2020-05-13 23:15:00|1238.4|1238.1|1240.6|1240.3|1240.7|1240.4|1238.2|1237.9|208
1589412000000|2020-05-13 23:20:00|1240.7|1240.4|1239.2|1238.9|1240.9|1240.6|1239.1|1238.8|72
1589412300000|2020-05-13 23:25:00|1239.3|1239|1239.8|1239.5|1240.1|1239.8|1238.3|1238|66
1589412600000|2020-05-13 23:30:00|1239.9|1239.6|1240.5|1240.2|1240.5|1240.2|1239.4|1239.1|59
1589412900000|2020-05-13 23:35:00|1240.7|1240.4|1239.5|1239.2|1240.9|1240.6|1239.5|1239.2|137
1589413200000|2020-05-13 23:40:00|1239.6|1239.3|1235.6|1235.3|1239.8|1239.5|1235.6|1235.3|276
1589413500000|2020-05-13 23:45:00|1235.7|1235.4|1237.9|1237.6|1239.3|1239|1235.1|1234.8|663
1589413800000|2020-05-13 23:50:00|1237.8|1237.5|1238.7|1238.4|1238.7|1238.4|1237.8|1237.5|147
1589414100000|2020-05-13 23:55:00|1238.6|1238.3|1237.7|1237.4|1239.6|1239.3|1236.7|1236.4|198
1589414400000|2020-05-14 00:00:00|1237.6|1237.3|1232.6|1232.3|1237.6|1237.3|1230.4|1230.1|585
1589414700000|2020-05-14 00:05:00|1232.7|1232.4|1233.9|1233.6|1235.4|1235.1|1231.2|1230.9|141
1589415000000|2020-05-14 00:10:00|1233.8|1233.5|1233.6|1233.3|1234.3|1234|1232.6|1232.3|94
1589415300000|2020-05-14 00:15:00|1233.5|1233.2|1235.1|1234.8|1235.8|1235.5|1233.1|1232.8|40
1589415600000|2020-05-14 00:20:00|1235.3|1235|1234.6|1234.3|1235.8|1235.5|1234.2|1233.9|76
1589415900000|2020-05-14 00:25:00|1234.5|1234.2|1230|1229.7|1234.5|1234.2|1230|1229.7|369
1589416200000|2020-05-14 00:30:00|1229.6|1229.3|1227.6|1227.3|1229.9|1229.6|1227.5|1227.2|123
1589416500000|2020-05-14 00:35:00|1227.8|1227.5|1229.5|1229.2|1230.5|1230.2|1226.5|1226.2|224
1589416800000|2020-05-14 00:40:00|1229.6|1229.3|1230.1|1229.8|1231|1230.7|1229.5|1229.2|131
1589417100000|2020-05-14 00:45:00|1230.2|1229.9|1233.2|1232.9|1233.5|1233.2|1228.9|1228.6|259
1589417400000|2020-05-14 00:50:00|1233.3|1233|1230.6|1230.3|1233.9|1233.6|1230.3|1230|169
1589417700000|2020-05-14 00:55:00|1230.5|1230.2|1234|1233.7|1234|1233.7|1229.8|1229.5|55
1589418000000|2020-05-14 01:00:00|1233.9|1233.6|1234.5|1234.2|1235|1234.7|1233.3|1233|74
1589418300000|2020-05-14 01:05:00|1234.4|1234.1|1235.6|1235.3|1236.1|1235.8|1233.8|1233.5|73
1589418600000|2020-05-14 01:10:00|1235.8|1235.5|1233.1|1232.8|1236.1|1235.8|1232.8|1232.5|59
1589418900000|2020-05-14 01:15:00|1233.5|1233.2|1235.1|1234.8|1235.4|1235.1|1233|1232.7|54
1589419200000|2020-05-14 01:20:00|1235.3|1235|1234.9|1234.6|1235.9|1235.6|1233.7|1233.4|38
1589419500000|2020-05-14 01:25:00|1235|1234.7|1235.1|1234.8|1235.3|1235|1234.3|1234|20
1589419800000|2020-05-14 01:30:00|1235|1234.7|1233.5|1233.2|1235.6|1235.3|1231.8|1231.5|52
1589420100000|2020-05-14 01:35:00|1233.6|1233.3|1228.5|1228.2|1233.6|1233.3|1228.4|1228.1|79
1589420400000|2020-05-14 01:40:00|1228.4|1228.1|1229|1228.7|1229.4|1229.1|1226.6|1226.3|110
1589420700000|2020-05-14 01:45:00|1229.1|1228.8|1230|1229.7|1230|1229.7|1227.3|1227|40
1589421000000|2020-05-14 01:50:00|1230.1|1229.8|1228.9|1228.6|1230.2|1229.9|1228|1227.7|52
1589421300000|2020-05-14 01:55:00|1228.8|1228.5|1228.7|1228.4|1229.4|1229.1|1227.5|1227.2|109
1589421600000|2020-05-14 02:00:00|1228.5|1228.2|1229.2|1228.9|1229.6|1229.3|1227.6|1227.3|30
1589421900000|2020-05-14 02:05:00|1229.1|1228.8|1224.4|1224.1|1229.1|1228.8|1224.1|1223.8|139
1589422200000|2020-05-14 02:10:00|1224.5|1224.2|1225.2|1224.9|1225.9|1225.6|1223.5|1223.2|103
1589422500000|2020-05-14 02:15:00|1225.1|1224.8|1223|1222.7|1225.6|1225.3|1222.1|1221.8|159
1589422800000|2020-05-14 02:20:00|1222.9|1222.6|1224.5|1224.2|1224.7|1224.4|1222.7|1222.4|210
1589423100000|2020-05-14 02:25:00|1224.4|1224.1|1224.9|1224.6|1226.1|1225.8|1224|1223.7|110
1589423400000|2020-05-14 02:30:00|1225|1224.7|1225.6|1225.3|1225.8|1225.5|1223.1|1222.8|86
1589423700000|2020-05-14 02:35:00|1225.8|1225.5|1224.9|1224.6|1225.8|1225.5|1224.8|1224.5|54
1589424000000|2020-05-14 02:40:00|1224.8|1224.5|1226.2|1225.9|1226.3|1226|1224.3|1224|90
1589424300000|2020-05-14 02:45:00|1226.3|1226|1225.3|1225|1226.5|1226.2|1225|1224.7|35
1589424600000|2020-05-14 02:50:00|1225.2|1224.9|1226.1|1225.8|1226.2|1225.9|1223.9|1223.6|60
1589424900000|2020-05-14 02:55:00|1225.9|1225.6|1229.6|1229.3|1229.7|1229.4|1225.6|1225.3|191
1589425200000|2020-05-14 03:00:00|1229.8|1229.5|1229.5|1229.2|1230.7|1230.4|1229.3|1229|66
1589425500000|2020-05-14 03:05:00|1229.6|1229.3|1228.5|1228.2|1230.4|1230.1|1228|1227.7|78
1589425800000|2020-05-14 03:10:00|1228.6|1228.3|1230.7|1230.4|1231.2|1230.9|1228.6|1228.3|65
1589426100000|2020-05-14 03:15:00|1230.6|1230.3|1230|1229.7|1230.9|1230.6|1229.6|1229.3|33
1589426400000|2020-05-14 03:20:00|1229.9|1229.6|1228.5|1228.2|1230.3|1230|1228.2|1227.9|36
1589426700000|2020-05-14 03:25:00|1228.4|1228.1|1230.3|1230|1230.7|1230.4|1227.7|1227.4|135
1589427000000|2020-05-14 03:30:00|1230.2|1229.9|1230.2|1229.9|1230.9|1230.6|1229.1|1228.8|98
1589427300000|2020-05-14 03:35:00|1230.1|1229.8|1229.1|1228.8|1230.3|1230|1228.6|1228.3|52
1589427600000|2020-05-14 03:40:00|1229|1228.7|1228.8|1228.5|1229.3|1229|1228|1227.7|41
1589427900000|2020-05-14 03:45:00|1228.7|1228.4|1226.9|1226.6|1228.7|1228.4|1226.6|1226.3|66
1589428200000|2020-05-14 03:50:00|1226.8|1226.5|1229.6|1229.3|1230|1229.7|1226.5|1226.2|66
1589428500000|2020-05-14 03:55:00|1229.5|1229.2|1229.7|1229.4|1229.8|1229.5|1228.7|1228.4|22
1589428800000|2020-05-14 04:00:00|1229.8|1229.5|1230.9|1230.6|1231.1|1230.8|1229.5|1229.2|39
1589429100000|2020-05-14 04:05:00|1231|1230.7|1232.5|1232.2|1233.2|1232.9|1230.9|1230.6|137
1589429400000|2020-05-14 04:10:00|1232.4|1232.1|1232.7|1232.4|1233|1232.7|1232.1|1231.8|13
1589429700000|2020-05-14 04:15:00|1232.8|1232.5|1233.5|1233.2|1233.6|1233.3|1232.3|1232|30
1589430000000|2020-05-14 04:20:00|1233.6|1233.3|1231.7|1231.4|1233.7|1233.4|1231.5|1231.2|15
1589430300000|2020-05-14 04:25:00|1231.8|1231.5|1230.5|1230.2|1232.4|1232.1|1230.4|1230.1|28
1589430600000|2020-05-14 04:30:00|1230.4|1230.1|1228.5|1228.2|1231|1230.7|1227.1|1226.8|108
1589430900000|2020-05-14 04:35:00|1228.6|1228.3|1228.5|1228.2|1229.2|1228.9|1227.2|1226.9|55
1589431200000|2020-05-14 04:40:00|1228.8|1228.5|1227.4|1227.1|1228.8|1228.5|1225.9|1225.6|89
1589431500000|2020-05-14 04:45:00|1227.3|1227|1227|1226.7|1228.3|1228|1226.1|1225.8|61
1589431800000|2020-05-14 04:50:00|1226.9|1226.6|1229.8|1229.5|1229.9|1229.6|1226.8|1226.5|145
1589432100000|2020-05-14 04:55:00|1229.7|1229.4|1225.8|1225.5|1229.7|1229.4|1225.7|1225.4|83
1589432400000|2020-05-14 05:00:00|1225.7|1225.4|1225.5|1225.2|1226.8|1226.5|1224.3|1224|65
1589432700000|2020-05-14 05:05:00|1225.4|1225.1|1226|1225.7|1226.5|1226.2|1225.2|1224.9|32
1589433000000|2020-05-14 05:10:00|1226.3|1226|1227.7|1227.4|1228|1227.7|1225.8|1225.5|36
1589433300000|2020-05-14 05:15:00|1227.6|1227.3|1226.6|1226.3|1228.5|1228.2|1226.2|1225.9|42
1589433600000|2020-05-14 05:20:00|1226.3|1226|1228.7|1228.4|1229.2|1228.9|1226|1225.7|45
1589433900000|2020-05-14 05:25:00|1228.6|1228.3|1228|1227.7|1228.9|1228.6|1227.4|1227.1|24
1589434200000|2020-05-14 05:30:00|1227.9|1227.6|1225.3|1225|1228.4|1228.1|1225.2|1224.9|33
1589434500000|2020-05-14 05:35:00|1225.4|1225.1|1226.4|1226.1|1227|1226.7|1224.5|1224.2|140
1589434800000|2020-05-14 05:40:00|1226.5|1226.2|1227.9|1227.6|1228.1|1227.8|1226.4|1226.1|57
1589435100000|2020-05-14 05:45:00|1227.8|1227.5|1225.1|1224.8|1228.5|1228.2|1225.1|1224.8|71
1589435400000|2020-05-14 05:50:00|1225|1224.7|1224.6|1224.3|1226.3|1226|1224.1|1223.8|50
1589435700000|2020-05-14 05:55:00|1224.5|1224.2|1222.8|1222.5|1225.1|1224.8|1222.8|1222.5|85
1589436000000|2020-05-14 06:00:00|1222.9|1222.6|1219.9|1219.6|1225.3|1225|1219.7|1219.4|371
1589436300000|2020-05-14 06:05:00|1220|1219.7|1220.6|1220.3|1221.4|1221.1|1219.1|1218.8|101
1589436600000|2020-05-14 06:10:00|1220.8|1220.5|1219.6|1219.3|1222.4|1222.1|1218.9|1218.6|103
1589436900000|2020-05-14 06:15:00|1219.7|1219.4|1220.2|1219.9|1221.6|1221.3|1219.7|1219.4|66
1589437200000|2020-05-14 06:20:00|1220.3|1220|1221.7|1221.4|1221.8|1221.5|1220|1219.7|39
1589437500000|2020-05-14 06:25:00|1221.6|1221.3|1222|1221.7|1223.1|1222.8|1221.2|1220.9|277
1589437800000|2020-05-14 06:30:00|1221.9|1221.6|1222.9|1222.6|1224|1223.7|1221.8|1221.5|61
1589438100000|2020-05-14 06:35:00|1223|1222.7|1222|1221.7|1223|1222.7|1220.3|1220|52
1589438400000|2020-05-14 06:40:00|1222.3|1222|1222|1221.7|1224.9|1224.6|1221.6|1221.3|115
1589438700000|2020-05-14 06:45:00|1222.1|1221.8|1220.4|1220.1|1222.1|1221.8|1218.9|1218.6|186
1589439000000|2020-05-14 06:50:00|1220.5|1220.2|1220|1219.7|1221|1220.7|1219.6|1219.3|109
1589439300000|2020-05-14 06:55:00|1220.1|1219.8|1222.4|1222.1|1222.9|1222.6|1219.7|1219.4|176
1589439600000|2020-05-14 07:00:00|1222.3|1222|1224.8|1224.5|1225.1|1224.8|1222|1221.7|340
1589439900000|2020-05-14 07:05:00|1224.9|1224.6|1223.7|1223.4|1225.3|1225|1223.2|1222.9|127
1589440200000|2020-05-14 07:10:00|1223.6|1223.3|1228.3|1228|1229.1|1228.8|1223|1222.7|320
1589440500000|2020-05-14 07:15:00|1228.2|1227.9|1230|1229.7|1231.2|1230.9|1227.9|1227.6|206
1589440800000|2020-05-14 07:20:00|1230.1|1229.8|1231.1|1230.8|1232.1|1231.8|1229.9|1229.6|168
1589441100000|2020-05-14 07:25:00|1230.9|1230.6|1229.1|1228.8|1231.2|1230.9|1229.1|1228.8|99
1589441400000|2020-05-14 07:30:00|1229.4|1229.1|1231.3|1231|1233.4|1233.1|1229.3|1229|338
1589441700000|2020-05-14 07:35:00|1231.4|1231.1|1233|1232.7|1233.1|1232.8|1231.1|1230.8|61
1589442000000|2020-05-14 07:40:00|1232.8|1232.5|1232.5|1232.2|1233.4|1233.1|1231.5|1231.2|148
1589442300000|2020-05-14 07:45:00|1232.2|1231.9|1231|1230.7|1233|1232.7|1231|1230.7|54
1589442600000|2020-05-14 07:50:00|1231.1|1230.8|1227.2|1226.9|1231.3|1231|1226.7|1226.4|197
1589442900000|2020-05-14 07:55:00|1227.4|1227.1|1227.3|1227|1229.2|1228.9|1226.1|1225.8|249
1589443200000|2020-05-14 08:00:00|1227.2|1226.9|1225.5|1225.2|1227.4|1227.1|1224.5|1224.2|360
1589443500000|2020-05-14 08:05:00|1225.4|1225.1|1223.6|1223.3|1225.7|1225.4|1223|1222.7|588
1589443800000|2020-05-14 08:10:00|1223.7|1223.4|1227.1|1226.8|1227.3|1227|1223.3|1223|195
1589444100000|2020-05-14 08:15:00|1227|1226.7|1225.1|1224.8|1227.1|1226.8|1224.9|1224.6|304
1589444400000|2020-05-14 08:20:00|1225.2|1224.9|1228.7|1228.4|1228.7|1228.4|1224.8|1224.5|243
1589444700000|2020-05-14 08:25:00|1228.6|1228.3|1228.3|1228|1229.4|1229.1|1227.3|1227|213
1589445000000|2020-05-14 08:30:00|1228.4|1228.1|1228.3|1228|1229.6|1229.3|1227.3|1227|119
1589445300000|2020-05-14 08:35:00|1228.2|1227.9|1228.6|1228.3|1229.6|1229.3|1228.1|1227.8|104
1589445600000|2020-05-14 08:40:00|1228.5|1228.2|1226.3|1226|1229.6|1229.3|1225.6|1225.3|330
1589445900000|2020-05-14 08:45:00|1226.2|1225.9|1226.7|1226.4|1226.7|1226.4|1224.9|1224.6|132
1589446200000|2020-05-14 08:50:00|1226.8|1226.5|1229.5|1229.2|1229.9|1229.6|1226.8|1226.5|417
1589446500000|2020-05-14 08:55:00|1229.6|1229.3|1228|1227.7|1230.2|1229.9|1227|1226.7|97
1589446800000|2020-05-14 09:00:00|1227.9|1227.6|1227.8|1227.5|1228.1|1227.8|1226.1|1225.8|100
1589447100000|2020-05-14 09:05:00|1227.9|1227.6|1229.8|1229.5|1231.4|1231.1|1227.9|1227.6|128
1589447400000|2020-05-14 09:10:00|1229.9|1229.6|1231.2|1230.9|1231.2|1230.9|1229.4|1229.1|46
1589447700000|2020-05-14 09:15:00|1231.1|1230.8|1230|1229.7|1231.3|1231|1229.9|1229.6|50
1589448000000|2020-05-14 09:20:00|1229.9|1229.6|1229.2|1228.9|1230.6|1230.3|1228.2|1227.9|50
1589448300000|2020-05-14 09:25:00|1229.1|1228.8|1230|1229.7|1230|1229.7|1228|1227.7|54
1589448600000|2020-05-14 09:30:00|1230.1|1229.8|1230.4|1230.1|1230.8|1230.5|1229.2|1228.9|62
1589448900000|2020-05-14 09:35:00|1230.5|1230.2|1230.3|1230|1230.6|1230.3|1229.4|1229.1|66
1589449200000|2020-05-14 09:40:00|1230.2|1229.9|1229.8|1229.5|1230.3|1230|1228.3|1228|39
1589449500000|2020-05-14 09:45:00|1229.7|1229.4|1229.9|1229.6|1230.7|1230.4|1229.3|1229|32
1589449800000|2020-05-14 09:50:00|1230|1229.7|1229.2|1228.9|1232.2|1231.9|1228.8|1228.5|318
1589450100000|2020-05-14 09:55:00|1229.1|1228.8|1230.1|1229.8|1230.5|1230.2|1228.1|1227.8|79
1589450400000|2020-05-14 10:00:00|1230.2|1229.9|1227.1|1226.8|1230.3|1230|1226.3|1226|339
1589450700000|2020-05-14 10:05:00|1227.3|1227|1222.4|1222.1|1228.1|1227.8|1222.4|1222.1|267
1589451000000|2020-05-14 10:10:00|1222.2|1221.9|1221.5|1221.2|1222.4|1222.1|1220|1219.7|313
1589451300000|2020-05-14 10:15:00|1221.6|1221.3|1221.1|1220.8|1222.5|1222.2|1220.5|1220.2|427
1589451600000|2020-05-14 10:20:00|1221.2|1220.9|1221|1220.7|1221.7|1221.4|1220.2|1219.9|206
1589451900000|2020-05-14 10:25:00|1220.9|1220.6|1222.1|1221.8|1222.4|1222.1|1220.3|1220|151
1589452200000|2020-05-14 10:30:00|1222|1221.7|1222.4|1222.1|1224.2|1223.9|1221.5|1221.2|334
1589452500000|2020-05-14 10:35:00|1222.3|1222|1224.5|1224.2|1224.8|1224.5|1221.7|1221.4|117
1589452800000|2020-05-14 10:40:00|1224.6|1224.3|1221.9|1221.6|1225.9|1225.6|1221.5|1221.2|226
1589453100000|2020-05-14 10:45:00|1221.8|1221.5|1221.2|1220.9|1222.3|1222|1221.1|1220.8|72
1589453400000|2020-05-14 10:50:00|1220.9|1220.6|1219.8|1219.5|1221.6|1221.3|1219.8|1219.5|159
1589453700000|2020-05-14 10:55:00|1219.7|1219.4|1222.4|1222.1|1222.4|1222.1|1219.4|1219.1|246
1589454000000|2020-05-14 11:00:00|1222.8|1222.5|1223.6|1223.3|1224.2|1223.9|1222.7|1222.4|205
1589454300000|2020-05-14 11:05:00|1223.7|1223.4|1221.2|1220.9|1224.2|1223.9|1221.1|1220.8|223
1589454600000|2020-05-14 11:10:00|1221.3|1221|1219.4|1219.1|1222|1221.7|1219.2|1218.9|260
1589454900000|2020-05-14 11:15:00|1219.5|1219.2|1216.5|1216.2|1219.6|1219.3|1216.2|1215.9|639
1589455200000|2020-05-14 11:20:00|1216.4|1216.1|1216.3|1216|1217.3|1217|1215.7|1215.4|375
1589455500000|2020-05-14 11:25:00|1216.4|1216.1|1214.4|1214.1|1217.5|1217.2|1214.2|1213.9|734
1589455800000|2020-05-14 11:30:00|1214.3|1214|1215.1|1214.8|1215.3|1215|1213.6|1213.3|364
1589456100000|2020-05-14 11:35:00|1215|1214.7|1216.6|1216.3|1217.8|1217.5|1214.7|1214.4|348
1589456400000|2020-05-14 11:40:00|1216.5|1216.2|1212.9|1212.6|1216.7|1216.4|1211.4|1211.1|807
1589456700000|2020-05-14 11:45:00|1213|1212.7|1213.9|1213.6|1216.7|1216.4|1212.8|1212.5|447
1589457000000|2020-05-14 11:50:00|1214|1213.7|1215.3|1215|1216.7|1216.4|1212.7|1212.4|404
1589457300000|2020-05-14 11:55:00|1215.2|1214.9|1212.9|1212.6|1215.8|1215.5|1212.4|1212.1|371
1589457600000|2020-05-14 12:00:00|1212.8|1212.5|1212.9|1212.6|1214.7|1214.4|1211.3|1211|552
1589457900000|2020-05-14 12:05:00|1213|1212.7|1207.6|1207.3|1213|1212.7|1207.2|1206.9|1037
1589458200000|2020-05-14 12:10:00|1207.5|1207.2|1208.7|1208.4|1209.9|1209.6|1206.7|1206.4|653
1589458500000|2020-05-14 12:15:00|1208.8|1208.5|1208.4|1208.1|1210|1209.7|1207.5|1207.2|629
1589458800000|2020-05-14 12:20:00|1208.5|1208.2|1205.3|1205|1208.5|1208.2|1204.4|1204.1|540
1589459100000|2020-05-14 12:25:00|1205.2|1204.9|1206.3|1206|1206.6|1206.3|1204.5|1204.2|666
1589459400000|2020-05-14 12:30:00|1206.5|1206.2|1199.1|1198.8|1209.5|1209.2|1198.4|1198.1|1603
1589459700000|2020-05-14 12:35:00|1198.8|1198.5|1200.6|1200.3|1202|1201.7|1197.9|1197.6|945
1589460000000|2020-05-14 12:40:00|1200.5|1200.2|1195.5|1195.2|1201.7|1201.4|1195.4|1195.1|971
1589460300000|2020-05-14 12:45:00|1195.6|1195.3|1195.6|1195.3|1199.5|1199.2|1194.6|1194.3|1081
1589460600000|2020-05-14 12:50:00|1195.7|1195.4|1197.6|1197.3|1198.5|1198.2|1195.4|1195.1|644
1589460900000|2020-05-14 12:55:00|1197.7|1197.4|1199.8|1199.5|1200.4|1200.1|1196.3|1196|622
1589461200000|2020-05-14 13:00:00|1200.2|1199.9|1199.7|1199.4|1202|1201.7|1195.5|1195.2|1131
1589461500000|2020-05-14 13:05:00|1200|1199.7|1201.8|1201.5|1202|1201.7|1199.4|1199.1|856
1589461800000|2020-05-14 13:10:00|1201.3|1201|1203.4|1203.1|1203.6|1203.3|1200|1199.7|813
1589462100000|2020-05-14 13:15:00|1203.5|1203.2|1202.7|1202.4|1204.1|1203.8|1201.4|1201.1|984
1589462400000|2020-05-14 13:20:00|1202.5|1202.2|1204.7|1204.4|1205.4|1205.1|1202.5|1202.2|1155
1589462700000|2020-05-14 13:25:00|1204.8|1204.5|1204.9|1204.6|1206.9|1206.6|1204|1203.7|1291
1589463000000|2020-05-14 13:30:00|1205.3|1205|1201.4|1201.1|1209.1|1208.8|1198.9|1198.6|8990
1589463300000|2020-05-14 13:35:00|1201.5|1201.2|1198.7|1198.4|1207.9|1207.6|1197.9|1197.6|5820
1589463600000|2020-05-14 13:40:00|1198.2|1197.9|1194.5|1194.2|1198.5|1198.2|1192.6|1192.3|5262
1589463900000|2020-05-14 13:45:00|1194.4|1194.1|1190.4|1190.1|1198|1197.7|1190.3|1190|3724
1589464200000|2020-05-14 13:50:00|1190.3|1190|1182.6|1182.3|1192|1191.7|1182.2|1181.9|5107
1589464500000|2020-05-14 13:55:00|1182.5|1182.2|1181.5|1181.2|1186.9|1186.6|1179.8|1179.5|5662
1589464800000|2020-05-14 14:00:00|1181.8|1181.5|1179.7|1179.4|1183.3|1183|1177|1176.7|5878
1589465100000|2020-05-14 14:05:00|1179.9|1179.6|1192|1191.7|1192|1191.7|1179.9|1179.6|4173
1589465400000|2020-05-14 14:10:00|1191.9|1191.6|1186.6|1186.3|1195.5|1195.2|1186.5|1186.2|4101
1589465700000|2020-05-14 14:15:00|1186.5|1186.2|1190.8|1190.5|1190.8|1190.5|1183.7|1183.4|3534
1589466000000|2020-05-14 14:20:00|1190.7|1190.4|1192.3|1192|1193.6|1193.3|1187.7|1187.4|3200
1589466300000|2020-05-14 14:25:00|1192.4|1192.1|1192.6|1192.3|1198.2|1197.9|1192|1191.7|3264
1589466600000|2020-05-14 14:30:00|1192.2|1191.9|1198.4|1198.1|1198.9|1198.6|1192.1|1191.8|3121
1589466900000|2020-05-14 14:35:00|1198.5|1198.2|1208.5|1208.2|1209.1|1208.8|1197.9|1197.6|4856
1589467200000|2020-05-14 14:40:00|1208.4|1208.1|1200.4|1200.1|1208.5|1208.2|1199.7|1199.4|3917
1589467500000|2020-05-14 14:45:00|1200.7|1200.4|1213.5|1213.2|1213.6|1213.3|1200.1|1199.8|3842
1589467800000|2020-05-14 14:50:00|1213.4|1213.1|1219.7|1219.4|1223.2|1222.9|1211.7|1211.4|6135
1589468100000|2020-05-14 14:55:00|1219.6|1219.3|1212.8|1212.5|1220.1|1219.8|1211.8|1211.5|2868
1589468400000|2020-05-14 15:00:00|1213|1212.7|1218.8|1218.5|1220.5|1220.2|1212.9|1212.6|3789
1589468700000|2020-05-14 15:05:00|1218.9|1218.6|1221.3|1221|1226.7|1226.4|1218.4|1218.1|3929
1589469000000|2020-05-14 15:10:00|1221.4|1221.1|1215.3|1215|1222.5|1222.2|1215.2|1214.9|3956
1589469300000|2020-05-14 15:15:00|1215.6|1215.3|1221.9|1221.6|1226.5|1226.2|1215.2|1214.9|3840
1589469600000|2020-05-14 15:20:00|1221.8|1221.5|1214.1|1213.8|1222.5|1222.2|1213.5|1213.2|2937
1589469900000|2020-05-14 15:25:00|1214.4|1214.1|1213|1212.7|1214.7|1214.4|1209.8|1209.5|2968
1589470200000|2020-05-14 15:30:00|1213.2|1212.9|1212.6|1212.3|1219.1|1218.8|1211.8|1211.5|2550
1589470500000|2020-05-14 15:35:00|1212.5|1212.2|1205.4|1205.1|1215.3|1215|1205|1204.7|3363
1589470800000|2020-05-14 15:40:00|1205.3|1205|1207.6|1207.3|1208.4|1208.1|1202.4|1202.1|2791
1589471100000|2020-05-14 15:45:00|1207.5|1207.2|1205.8|1205.5|1208.5|1208.2|1204.4|1204.1|3017
1589471400000|2020-05-14 15:50:00|1205.9|1205.6|1214.2|1213.9|1215.2|1214.9|1205.1|1204.8|2515
1589471700000|2020-05-14 15:55:00|1214.3|1214|1210.6|1210.3|1214.4|1214.1|1209.8|1209.5|2011
1589472000000|2020-05-14 16:00:00|1210.7|1210.4|1211|1210.7|1213.7|1213.4|1207.4|1207.1|1894
1589472300000|2020-05-14 16:05:00|1210.5|1210.2|1208.9|1208.6|1211.1|1210.8|1207.2|1206.9|1740
1589472600000|2020-05-14 16:10:00|1208.8|1208.5|1212.2|1211.9|1216.1|1215.8|1208.3|1208|2078
1589472900000|2020-05-14 16:15:00|1212.1|1211.8|1210.1|1209.8|1215.3|1215|1210|1209.7|2396
1589473200000|2020-05-14 16:20:00|1210|1209.7|1216.7|1216.4|1217.9|1217.6|1209.7|1209.4|2206
1589473500000|2020-05-14 16:25:00|1216.9|1216.6|1214.1|1213.8|1216.9|1216.6|1210.9|1210.6|2237
1589473800000|2020-05-14 16:30:00|1213.9|1213.6|1214.9|1214.6|1216.9|1216.6|1213.8|1213.5|1389
1589474100000|2020-05-14 16:35:00|1215|1214.7|1215.4|1215.1|1218.6|1218.3|1214|1213.7|1513
1589474400000|2020-05-14 16:40:00|1215.7|1215.4|1213.6|1213.3|1216.4|1216.1|1213.4|1213.1|1076
1589474700000|2020-05-14 16:45:00|1213.4|1213.1|1214|1213.7|1215.4|1215.1|1212|1211.7|866
1589475000000|2020-05-14 16:50:00|1214.1|1213.8|1222.2|1221.9|1222.5|1222.2|1212.7|1212.4|1657
1589475300000|2020-05-14 16:55:00|1222.3|1222|1226.1|1225.8|1227.6|1227.3|1222.1|1221.8|1830
1589475600000|2020-05-14 17:00:00|1226.2|1225.9|1222|1221.7|1226.9|1226.6|1222|1221.7|1836
1589475900000|2020-05-14 17:05:00|1222.1|1221.8|1221.4|1221.1|1222.5|1222.2|1219.7|1219.4|1368
1589476200000|2020-05-14 17:10:00|1221.3|1221|1221.7|1221.4|1224.6|1224.3|1221|1220.7|2747
1589476500000|2020-05-14 17:15:00|1221.6|1221.3|1224.5|1224.2|1224.5|1224.2|1221|1220.7|2113
1589476800000|2020-05-14 17:20:00|1224.6|1224.3|1226.2|1225.9|1227.8|1227.5|1224.2|1223.9|1768
1589477100000|2020-05-14 17:25:00|1226.3|1226|1233.6|1233.3|1233.9|1233.6|1226.2|1225.9|3725
1589477400000|2020-05-14 17:30:00|1233.5|1233.2|1231.8|1231.5|1235|1234.7|1231.4|1231.1|3257
1589477700000|2020-05-14 17:35:00|1231.9|1231.6|1229.1|1228.8|1232.3|1232|1229|1228.7|1858
1589478000000|2020-05-14 17:40:00|1229.2|1228.9|1224.7|1224.4|1229.6|1229.3|1224.4|1224.1|1437
1589478300000|2020-05-14 17:45:00|1224.8|1224.5|1226.9|1226.6|1228.2|1227.9|1224.4|1224.1|973
1589478600000|2020-05-14 17:50:00|1227|1226.7|1223.8|1223.5|1227.3|1227|1223.7|1223.4|1136
1589478900000|2020-05-14 17:55:00|1223.9|1223.6|1219.8|1219.5|1225.6|1225.3|1219.5|1219.2|1730
1589479200000|2020-05-14 18:00:00|1220|1219.7|1218.4|1218.1|1220|1219.7|1215.5|1215.2|2111
1589479500000|2020-05-14 18:05:00|1218.1|1217.8|1218|1217.7|1218.4|1218.1|1215.1|1214.8|1948
1589479800000|2020-05-14 18:10:00|1218.1|1217.8|1219.7|1219.4|1220|1219.7|1216.7|1216.4|3375
1589480100000|2020-05-14 18:15:00|1220|1219.7|1219.9|1219.6|1221.4|1221.1|1217.5|1217.2|2771
1589480400000|2020-05-14 18:20:00|1220|1219.7|1222.2|1221.9|1224.7|1224.4|1219.6|1219.3|2288
1589480700000|2020-05-14 18:25:00|1222.1|1221.8|1222.5|1222.2|1223.3|1223|1221.4|1221.1|708
1589481000000|2020-05-14 18:30:00|1222.6|1222.3|1219.5|1219.2|1224.1|1223.8|1219.2|1218.9|1268
1589481300000|2020-05-14 18:35:00|1219.4|1219.1|1217.3|1217|1220.3|1220|1216.8|1216.5|1546
1589481600000|2020-05-14 18:40:00|1217.2|1216.9|1216.3|1216|1219.9|1219.6|1214.3|1214|2179
1589481900000|2020-05-14 18:45:00|1216.4|1216.1|1216|1215.7|1217.6|1217.3|1214.6|1214.3|1645
1589482200000|2020-05-14 18:50:00|1215.9|1215.6|1220.1|1219.8|1220.5|1220.2|1214.8|1214.5|2468
1589482500000|2020-05-14 18:55:00|1220.2|1219.9|1221.4|1221.1|1223.4|1223.1|1218.9|1218.6|1658
1589482800000|2020-05-14 19:00:00|1221.5|1221.2|1226.8|1226.5|1227|1226.7|1220.2|1219.9|1617
1589483100000|2020-05-14 19:05:00|1226.9|1226.6|1227.6|1227.3|1229|1228.7|1224.1|1223.8|1726
1589483400000|2020-05-14 19:10:00|1227.5|1227.2|1225.9|1225.6|1227.6|1227.3|1224.3|1224|1595
1589483700000|2020-05-14 19:15:00|1226.1|1225.8|1226.2|1225.9|1228.5|1228.2|1224.9|1224.6|1587
1589484000000|2020-05-14 19:20:00|1226.4|1226.1|1229.8|1229.5|1230.2|1229.9|1224.5|1224.2|2018
1589484300000|2020-05-14 19:25:00|1229.5|1229.2|1228.7|1228.4|1231|1230.7|1226.9|1226.6|1616
1589484600000|2020-05-14 19:30:00|1228.8|1228.5|1225.2|1224.9|1231.1|1230.8|1225.1|1224.8|1745
1589484900000|2020-05-14 19:35:00|1225.3|1225|1225.1|1224.8|1226.6|1226.3|1222.3|1222|1748
1589485200000|2020-05-14 19:40:00|1224.8|1224.5|1228.6|1228.3|1228.6|1228.3|1224|1223.7|2184
1589485500000|2020-05-14 19:45:00|1228.7|1228.4|1233.4|1233.1|1233.9|1233.6|1228.6|1228.3|2577
1589485800000|2020-05-14 19:50:00|1233.6|1233.3|1238|1237.7|1239.1|1238.8|1233.6|1233.3|3788
1589486100000|2020-05-14 19:55:00|1237.7|1237.4|1239.1|1238.8|1239.5|1239.2|1234.3|1234|12276
1589486400000|2020-05-14 20:00:00|1238.9|1238.6|1241.7|1241.4|1243.6|1243.3|1238.6|1238.3|4582
1589486700000|2020-05-14 20:05:00|1241.8|1241.5|1242|1241.7|1243|1242.7|1240.9|1240.6|2044
1589487000000|2020-05-14 20:10:00|1241.9|1241.6|1237.1|1236.3|1241.9|1241.6|1235.9|1235.6|3060
1589487300000|2020-05-14 20:15:00|1237.2|1236.4|1237.3|1236.5|1237.3|1236.5|1237.1|1236.3|5
1589487600000|2020-05-14 20:20:00|1237.2|1236.4|1237.2|1236.4|1237.3|1236.5|1237|1236.2|0
1589487900000|2020-05-14 20:25:00|1237.1|1236.3|1237.1|1236.3|1237.1|1236.3|1236.9|1236.1|0
1589488200000|2020-05-14 20:30:00|1237.4|1237.1|1238|1237.7|1239.4|1239.1|1236.7|1236.4|524
1589488500000|2020-05-14 20:35:00|1238.1|1237.8|1239.5|1239.2|1240.8|1240.5|1237.9|1237.6|210
1589488800000|2020-05-14 20:40:00|1239.6|1239.3|1237.9|1237.6|1239.8|1239.5|1237.9|1237.6|238
1589489100000|2020-05-14 20:45:00|1238|1237.7|1239.2|1238.9|1239.3|1239|1237.6|1237.3|153
1589489400000|2020-05-14 20:50:00|1239.1|1238.8|1238.6|1238.3|1239.4|1239.1|1238.4|1238.1|120
1589489700000|2020-05-14 20:55:00|1238.5|1238.2|1239|1238.2|1239.3|1239|1238.2|1237.9|244
1589490000000|2020-05-14 21:00:00|1238.9|1238.1|1238.9|1238.1|1239.1|1238.3|1238.8|1238|0
1589490300000|2020-05-14 21:05:00|1239|1238.2|1238.9|1238.1|1239|1238.2|1238.8|1238|0
1589490600000|2020-05-14 21:10:00|1239|1238.2|1239.2|1238.4|1239.2|1238.4|1238.8|1238|0
1589490900000|2020-05-14 21:15:00|1239.1|1238.3|1239.1|1238.3|1239.2|1238.4|1238.9|1238.1|0
1589491200000|2020-05-14 21:20:00|1239|1238.2|1238.6|1237.8|1239|1238.2|1238.6|1237.8|0
1589491500000|2020-05-14 21:25:00|1238.7|1237.9|1238.5|1237.7|1238.8|1238|1238.4|1237.6|0
1589491800000|2020-05-14 21:30:00|1238.4|1237.6|1238.4|1237.6|1238.5|1237.7|1238.4|1237.6|0
1589492100000|2020-05-14 21:35:00|1238.3|1237.5|1238.4|1237.6|1238.4|1237.6|1238.3|1237.5|0
1589492400000|2020-05-14 21:40:00|1238.3|1237.5|1239|1238.2|1239|1238.2|1238.3|1237.5|0
1589492700000|2020-05-14 21:45:00|1238.9|1238.1|1238.9|1238.1|1239|1238.2|1238.9|1238.1|0
1589493000000|2020-05-14 21:50:00|1239|1238.2|1239.2|1238.4|1239.3|1238.5|1238.8|1238|0
1589493300000|2020-05-14 21:55:00|1239.3|1238.5|1239.4|1238.6|1239.4|1238.6|1239.1|1238.3|0
1589493600000|2020-05-14 22:00:00|1237.8|1237.5|1238|1237.7|1238.4|1238.1|1235.9|1235.6|167
1589493900000|2020-05-14 22:05:00|1237.9|1237.6|1235.8|1235.5|1237.9|1237.6|1235.6|1235.3|141
1589494200000|2020-05-14 22:10:00|1235.9|1235.6|1238.7|1238.4|1238.9|1238.6|1235.7|1235.4|52
1589494500000|2020-05-14 22:15:00|1238.8|1238.5|1237.9|1237.6|1239|1238.7|1237.5|1237.2|52
1589494800000|2020-05-14 22:20:00|1237.8|1237.5|1239.2|1238.9|1240.1|1239.8|1237.5|1237.2|104
1589495100000|2020-05-14 22:25:00|1239.1|1238.8|1238.5|1238.2|1239.2|1238.9|1238|1237.7|19
1589495400000|2020-05-14 22:30:00|1238.6|1238.3|1237.2|1236.9|1238.8|1238.5|1236.8|1236.5|20
1589495700000|2020-05-14 22:35:00|1237.1|1236.8|1236|1235.7|1237.1|1236.8|1236|1235.7|44
1589496000000|2020-05-14 22:40:00|1236.1|1235.8|1236.3|1236|1236.9|1236.6|1235.7|1235.4|70
1589496300000|2020-05-14 22:45:00|1236.2|1235.9|1236.2|1235.9|1236.8|1236.5|1235.9|1235.6|21
1589496600000|2020-05-14 22:50:00|1236.1|1235.8|1237.5|1237.2|1237.6|1237.3|1236.1|1235.8|39
1589496900000|2020-05-14 22:55:00|1237.4|1237.1|1237.3|1237|1237.4|1237.1|1236.8|1236.5|25
1589497200000|2020-05-14 23:00:00|1237.4|1237.1|1238.2|1237.9|1238.3|1238|1236.5|1236.2|77
1589497500000|2020-05-14 23:05:00|1238.1|1237.8|1236.9|1236.6|1238.4|1238.1|1236.8|1236.5|44
1589497800000|2020-05-14 23:10:00|1237.1|1236.8|1237.7|1237.4|1237.8|1237.5|1236.9|1236.6|18
1589498100000|2020-05-14 23:15:00|1237.8|1237.5|1238.3|1238|1239.3|1239|1237.7|1237.4|76
1589498400000|2020-05-14 23:20:00|1238.2|1237.9|1238.9|1238.6|1239.4|1239.1|1238.2|1237.9|20
1589498700000|2020-05-14 23:25:00|1239|1238.7|1239.8|1239.5|1239.9|1239.6|1238.9|1238.6|92
1589499000000|2020-05-14 23:30:00|1239.9|1239.6|1242.2|1241.9|1242.6|1242.3|1239.8|1239.5|242
1589499300000|2020-05-14 23:35:00|1242.3|1242|1242.8|1242.5|1242.8|1242.5|1241.9|1241.6|102
1589499600000|2020-05-14 23:40:00|1242.9|1242.6|1244.6|1244.3|1244.6|1244.3|1242.4|1242.1|240
1589499900000|2020-05-14 23:45:00|1244.5|1244.2|1242.3|1242|1244.6|1244.3|1241.8|1241.5|223
1589500200000|2020-05-14 23:50:00|1242.2|1241.9|1242.5|1242.2|1242.8|1242.5|1241.6|1241.3|119
1589500500000|2020-05-14 23:55:00|1242.6|1242.3|1244.4|1244.1|1244.7|1244.4|1242.5|1242.2|72
1589500800000|2020-05-15 00:00:00|1244.6|1244.3|1246.1|1245.8|1246.6|1246.3|1244.4|1244.1|166
1589501100000|2020-05-15 00:05:00|1246.3|1246|1242.6|1242.3|1246.3|1246|1242.6|1242.3|189
1589501400000|2020-05-15 00:10:00|1242.7|1242.4|1243.8|1243.5|1244|1243.7|1242.5|1242.2|65
1589501700000|2020-05-15 00:15:00|1243.7|1243.4|1240.7|1240.4|1243.9|1243.6|1240.6|1240.3|155
1589502000000|2020-05-15 00:20:00|1240.6|1240.3|1240.9|1240.6|1241.5|1241.2|1239.4|1239.1|141
1589502300000|2020-05-15 00:25:00|1241|1240.7|1240.6|1240.3|1241.5|1241.2|1239.6|1239.3|53
1589502600000|2020-05-15 00:30:00|1240.7|1240.4|1242.6|1242.3|1242.7|1242.4|1240|1239.7|66
1589502900000|2020-05-15 00:35:00|1242.9|1242.6|1240.9|1240.6|1243.4|1243.1|1240.9|1240.6|64
1589503200000|2020-05-15 00:40:00|1240.7|1240.4|1238.7|1238.4|1240.7|1240.4|1238.5|1238.2|102
1589503500000|2020-05-15 00:45:00|1238.6|1238.3|1237.8|1237.5|1239.7|1239.4|1237.8|1237.5|128
1589503800000|2020-05-15 00:50:00|1237.7|1237.4|1239.6|1239.3|1239.7|1239.4|1237.6|1237.3|41
1589504100000|2020-05-15 00:55:00|1239.5|1239.2|1238|1237.7|1239.9|1239.6|1236.6|1236.3|113
1589504400000|2020-05-15 01:00:00|1237.9|1237.6|1236.6|1236.3|1239.2|1238.9|1236.5|1236.2|62
1589504700000|2020-05-15 01:05:00|1236.7|1236.4|1235.5|1235.2|1237.1|1236.8|1235.2|1234.9|83
1589505000000|2020-05-15 01:10:00|1235.4|1235.1|1234.5|1234.2|1235.9|1235.6|1234|1233.7|77
1589505300000|2020-05-15 01:15:00|1234.7|1234.4|1235.9|1235.6|1236.4|1236.1|1234.1|1233.8|123
1589505600000|2020-05-15 01:20:00|1235.8|1235.5|1234.7|1234.4|1236.1|1235.8|1233.1|1232.8|182
1589505900000|2020-05-15 01:25:00|1234.6|1234.3|1234.4|1234.1|1235.3|1235|1233.8|1233.5|90
1589506200000|2020-05-15 01:30:00|1234.7|1234.4|1236.6|1236.3|1236.9|1236.6|1234.4|1234.1|86
1589506500000|2020-05-15 01:35:00|1236.5|1236.2|1235.3|1235|1237.6|1237.3|1235.1|1234.8|63
1589506800000|2020-05-15 01:40:00|1235.2|1234.9|1231.7|1231.4|1235.7|1235.4|1231.3|1231|111
1589507100000|2020-05-15 01:45:00|1231.5|1231.2|1232.2|1231.9|1232.6|1232.3|1230.3|1230|236
1589507400000|2020-05-15 01:50:00|1232.1|1231.8|1233.4|1233.1|1233.8|1233.5|1231.5|1231.2|77
1589507700000|2020-05-15 01:55:00|1233.3|1233|1233.5|1233.2|1234.2|1233.9|1232.1|1231.8|32
1589508000000|2020-05-15 02:00:00|1234.2|1233.9|1230.7|1230.4|1235.9|1235.6|1230.6|1230.3|134
1589508300000|2020-05-15 02:05:00|1230.8|1230.5|1231.7|1231.4|1232.3|1232|1230.7|1230.4|55
1589508600000|2020-05-15 02:10:00|1231.8|1231.5|1228.9|1228.6|1232|1231.7|1228.7|1228.4|258
1589508900000|2020-05-15 02:15:00|1228.8|1228.5|1229.3|1229|1229.6|1229.3|1228.2|1227.9|70
1589509200000|2020-05-15 02:20:00|1229.1|1228.8|1229.2|1228.9|1229.3|1229|1228.3|1228|85
1589509500000|2020-05-15 02:25:00|1229.1|1228.8|1229.6|1229.3|1229.8|1229.5|1228.2|1227.9|44
1589509800000|2020-05-15 02:30:00|1229.5|1229.2|1231.8|1231.5|1231.8|1231.5|1229.1|1228.8|78
1589510100000|2020-05-15 02:35:00|1231.9|1231.6|1234.7|1234.4|1234.8|1234.5|1231.4|1231.1|303
1589510400000|2020-05-15 02:40:00|1234.9|1234.6|1234.3|1234|1235.3|1235|1233.6|1233.3|95
1589510700000|2020-05-15 02:45:00|1234.4|1234.1|1234.8|1234.5|1236.4|1236.1|1233.7|1233.4|86
1589511000000|2020-05-15 02:50:00|1234.7|1234.4|1234.9|1234.6|1235.6|1235.3|1234.5|1234.2|42
1589511300000|2020-05-15 02:55:00|1235|1234.7|1235.2|1234.9|1236.4|1236.1|1233.9|1233.6|41
1589511600000|2020-05-15 03:00:00|1235.4|1235.1|1233.8|1233.5|1235.4|1235.1|1233.6|1233.3|18
1589511900000|2020-05-15 03:05:00|1233.7|1233.4|1233.6|1233.3|1234.5|1234.2|1233.4|1233.1|21
1589512200000|2020-05-15 03:10:00|1233.5|1233.2|1231.5|1231.2|1233.6|1233.3|1230.6|1230.3|132
1589512500000|2020-05-15 03:15:00|1231.6|1231.3|1231.3|1231|1232.8|1232.5|1231.2|1230.9|57
1589512800000|2020-05-15 03:20:00|1231.5|1231.2|1232|1231.7|1232.1|1231.8|1230.7|1230.4|35
1589513100000|2020-05-15 03:25:00|1232.1|1231.8|1234.2|1233.9|1234.5|1234.2|1232.1|1231.8|74
1589513400000|2020-05-15 03:30:00|1234.3|1234|1232.3|1232|1235.3|1235|1232.3|1232|252
1589513700000|2020-05-15 03:35:00|1232.2|1231.9|1232.2|1231.9|1232.8|1232.5|1231.5|1231.2|69
1589514000000|2020-05-15 03:40:00|1232.1|1231.8|1233.3|1233|1233.6|1233.3|1231.8|1231.5|50
1589514300000|2020-05-15 03:45:00|1233.4|1233.1|1234.3|1234|1234.7|1234.4|1232.9|1232.6|68
1589514600000|2020-05-15 03:50:00|1234.2|1233.9|1234.2|1233.9|1234.5|1234.2|1233.3|1233|20
1589514900000|2020-05-15 03:55:00|1234.3|1234|1237.4|1237.1|1237.7|1237.4|1234.3|1234|233
1589515200000|2020-05-15 04:00:00|1237.5|1237.2|1236.8|1236.5|1238.8|1238.5|1236.3|1236|133
1589515500000|2020-05-15 04:05:00|1236.9|1236.6|1236.8|1236.5|1237.6|1237.3|1235.7|1235.4|28
1589515800000|2020-05-15 04:10:00|1236.7|1236.4|1236.9|1236.6|1237.5|1237.2|1235.5|1235.2|21
1589516100000|2020-05-15 04:15:00|1237.1|1236.8|1236|1235.7|1237.1|1236.8|1235.4|1235.1|16
1589516400000|2020-05-15 04:20:00|1236.1|1235.8|1236.6|1236.3|1236.6|1236.3|1235.7|1235.4|13
1589516700000|2020-05-15 04:25:00|1236.7|1236.4|1234.7|1234.4|1236.7|1236.4|1234.5|1234.2|17
1589517000000|2020-05-15 04:30:00|1234.8|1234.5|1237.3|1237|1237.5|1237.2|1234.8|1234.5|45
1589517300000|2020-05-15 04:35:00|1237.4|1237.1|1237.4|1237.1|1237.9|1237.6|1236.9|1236.6|25
1589517600000|2020-05-15 04:40:00|1237.3|1237|1238.2|1237.9|1238.4|1238.1|1236.8|1236.5|107
1589517900000|2020-05-15 04:45:00|1238.1|1237.8|1239.8|1239.5|1239.8|1239.5|1236.9|1236.6|79
1589518200000|2020-05-15 04:50:00|1240.2|1239.9|1239.3|1239|1240.5|1240.2|1238.6|1238.3|43
1589518500000|2020-05-15 04:55:00|1239.1|1238.8|1239.4|1239.1|1239.5|1239.2|1238.4|1238.1|25
1589518800000|2020-05-15 05:00:00|1239.3|1239|1241.3|1241|1241.4|1241.1|1238.9|1238.6|75
1589519100000|2020-05-15 05:05:00|1241.4|1241.1|1240.6|1240.3|1242.5|1242.2|1240.4|1240.1|86
1589519400000|2020-05-15 05:10:00|1240.7|1240.4|1241.2|1240.9|1241.4|1241.1|1240.1|1239.8|38
1589519700000|2020-05-15 05:15:00|1241.3|1241|1241.4|1241.1|1241.6|1241.3|1239.8|1239.5|26
1589520000000|2020-05-15 05:20:00|1241.5|1241.2|1239.9|1239.6|1241.6|1241.3|1239.6|1239.3|24
1589520300000|2020-05-15 05:25:00|1240|1239.7|1238.6|1238.3|1241.1|1240.8|1238.1|1237.8|86
1589520600000|2020-05-15 05:30:00|1238.7|1238.4|1240.5|1240.2|1240.7|1240.4|1238.4|1238.1|61
1589520900000|2020-05-15 05:35:00|1240.4|1240.1|1238.7|1238.4|1240.7|1240.4|1238.6|1238.3|14
1589521200000|2020-05-15 05:40:00|1238.8|1238.5|1238.7|1238.4|1239.3|1239|1238.1|1237.8|14
1589521500000|2020-05-15 05:45:00|1238.6|1238.3|1238.6|1238.3|1238.9|1238.6|1237.8|1237.5|22
1589521800000|2020-05-15 05:50:00|1238.5|1238.2|1237.7|1237.4|1238.6|1238.3|1237.6|1237.3|32
1589522100000|2020-05-15 05:55:00|1237.6|1237.3|1235.2|1234.9|1238.1|1237.8|1235.2|1234.9|45
1589522400000|2020-05-15 06:00:00|1235.3|1235|1236.6|1236.3|1237|1236.7|1234.2|1233.9|81
1589522700000|2020-05-15 06:05:00|1236.5|1236.2|1233.8|1233.5|1236.7|1236.4|1233|1232.7|71
1589523000000|2020-05-15 06:10:00|1233.7|1233.4|1234.6|1234.3|1235.1|1234.8|1232.9|1232.6|35
1589523300000|2020-05-15 06:15:00|1234.5|1234.2|1235.8|1235.5|1236.1|1235.8|1234.5|1234.2|23
1589523600000|2020-05-15 06:20:00|1235.5|1235.2|1234.7|1234.4|1236.5|1236.2|1234.4|1234.1|23
1589523900000|2020-05-15 06:25:00|1234.8|1234.5|1236|1235.7|1236.5|1236.2|1234.8|1234.5|19
1589524200000|2020-05-15 06:30:00|1235.8|1235.5|1235.3|1235|1236|1235.7|1234.4|1234.1|32
1589524500000|2020-05-15 06:35:00|1235.2|1234.9|1234.5|1234.2|1235.8|1235.5|1233.6|1233.3|44
1589524800000|2020-05-15 06:40:00|1234.3|1234|1234.3|1234|1234.5|1234.2|1233.7|1233.4|13
1589525100000|2020-05-15 06:45:00|1234.2|1233.9|1235.3|1235|1235.5|1235.2|1233.7|1233.4|32
1589525400000|2020-05-15 06:50:00|1235.4|1235.1|1235.2|1234.9|1235.7|1235.4|1234.2|1233.9|43
1589525700000|2020-05-15 06:55:00|1235.3|1235|1236.2|1235.9|1236.9|1236.6|1235.1|1234.8|30
1589526000000|2020-05-15 07:00:00|1236.4|1236.1|1242.5|1242.2|1242.8|1242.5|1236.3|1236|246
1589526300000|2020-05-15 07:05:00|1242.4|1242.1|1241|1240.7|1242.7|1242.4|1240|1239.7|350
1589526600000|2020-05-15 07:10:00|1241.1|1240.8|1241.7|1241.4|1243.1|1242.8|1239.8|1239.5|218
1589526900000|2020-05-15 07:15:00|1241.6|1241.3|1241.9|1241.6|1242.8|1242.5|1240.3|1240|155
1589527200000|2020-05-15 07:20:00|1242|1241.7|1241.5|1241.2|1242.5|1242.2|1240.4|1240.1|173
1589527500000|2020-05-15 07:25:00|1241.4|1241.1|1241|1240.7|1243.1|1242.8|1240.7|1240.4|88
1589527800000|2020-05-15 07:30:00|1241.1|1240.8|1241|1240.7|1242.2|1241.9|1239|1238.7|166
1589528100000|2020-05-15 07:35:00|1241.2|1240.9|1243.5|1243.2|1243.5|1243.2|1240.6|1240.3|264
1589528400000|2020-05-15 07:40:00|1243.4|1243.1|1242.9|1242.6|1244.3|1244|1241.3|1241|249
1589528700000|2020-05-15 07:45:00|1243|1242.7|1240.2|1239.9|1243.4|1243.1|1240.2|1239.9|209
1589529000000|2020-05-15 07:50:00|1240.4|1240.1|1246.4|1246.1|1246.6|1246.3|1239.8|1239.5|293
1589529300000|2020-05-15 07:55:00|1246.5|1246.2|1246.1|1245.8|1247.4|1247.1|1244.8|1244.5|224
1589529600000|2020-05-15 08:00:00|1245.9|1245.6|1245.1|1244.8|1246.3|1246|1243.7|1243.4|124
1589529900000|2020-05-15 08:05:00|1245|1244.7|1242.7|1242.4|1245.7|1245.4|1242|1241.7|122
1589530200000|2020-05-15 08:10:00|1242.8|1242.5|1243.9|1243.6|1244.3|1244|1242.1|1241.8|201
1589530500000|2020-05-15 08:15:00|1243.8|1243.5|1245.5|1245.2|1245.5|1245.2|1243.1|1242.8|300
1589530800000|2020-05-15 08:20:00|1245.6|1245.3|1243.8|1243.5|1245.7|1245.4|1243.4|1243.1|82
1589531100000|2020-05-15 08:25:00|1243.7|1243.4|1244|1243.7|1245.6|1245.3|1243.4|1243.1|52
1589531400000|2020-05-15 08:30:00|1243.9|1243.6|1244.6|1244.3|1244.9|1244.6|1243.9|1243.6|66
1589531700000|2020-05-15 08:35:00|1244.8|1244.5|1243.4|1243.1|1246.2|1245.9|1243.2|1242.9|154
1589532000000|2020-05-15 08:40:00|1243.3|1243|1244.4|1244.1|1245.4|1245.1|1242.8|1242.5|70
1589532300000|2020-05-15 08:45:00|1244.5|1244.2|1243.8|1243.5|1244.5|1244.2|1242.8|1242.5|91
1589532600000|2020-05-15 08:50:00|1243.7|1243.4|1244.7|1244.4|1245.4|1245.1|1243|1242.7|43
1589532900000|2020-05-15 08:55:00|1244.6|1244.3|1245.7|1245.4|1245.9|1245.6|1244.1|1243.8|95
1589533200000|2020-05-15 09:00:00|1245.9|1245.6|1245.1|1244.8|1246.1|1245.8|1244.3|1244|220
1589533500000|2020-05-15 09:05:00|1245.2|1244.9|1246.4|1246.1|1246.8|1246.5|1245.1|1244.8|140
1589533800000|2020-05-15 09:10:00|1246.3|1246|1244.6|1244.3|1247.9|1247.6|1244.5|1244.2|207
1589534100000|2020-05-15 09:15:00|1244.7|1244.4|1244.9|1244.6|1245|1244.7|1243.4|1243.1|112
1589534400000|2020-05-15 09:20:00|1245|1244.7|1243.4|1243.1|1245.5|1245.2|1243.2|1242.9|35
1589534700000|2020-05-15 09:25:00|1243.3|1243|1245.4|1245.1|1245.5|1245.2|1243|1242.7|136
1589535000000|2020-05-15 09:30:00|1245.5|1245.2|1244.5|1244.2|1246.1|1245.8|1243.4|1243.1|114
1589535300000|2020-05-15 09:35:00|1244.6|1244.3|1241.9|1241.6|1244.6|1244.3|1241.6|1241.3|176
1589535600000|2020-05-15 09:40:00|1241.8|1241.5|1241.1|1240.8|1242.4|1242.1|1240.8|1240.5|106
1589535900000|2020-05-15 09:45:00|1241|1240.7|1241.4|1241.1|1242.7|1242.4|1240.7|1240.4|85
1589536200000|2020-05-15 09:50:00|1241.6|1241.3|1241.6|1241.3|1243.4|1243.1|1241.5|1241.2|75
1589536500000|2020-05-15 09:55:00|1241.7|1241.4|1242.7|1242.4|1243|1242.7|1241|1240.7|69
1589536800000|2020-05-15 10:00:00|1242.8|1242.5|1241.4|1241.1|1242.9|1242.6|1240.2|1239.9|131
1589537100000|2020-05-15 10:05:00|1241.5|1241.2|1243.8|1243.5|1244|1243.7|1241.1|1240.8|122
1589537400000|2020-05-15 10:10:00|1243.7|1243.4|1243.4|1243.1|1243.7|1243.4|1242.8|1242.5|45
1589537700000|2020-05-15 10:15:00|1243.3|1243|1243.3|1243|1244.7|1244.4|1243.1|1242.8|79
1589538000000|2020-05-15 10:20:00|1243.4|1243.1|1242.5|1242.2|1243.4|1243.1|1242.4|1242.1|36
1589538300000|2020-05-15 10:25:00|1242.6|1242.3|1240.7|1240.4|1243|1242.7|1240.6|1240.3|146
1589538600000|2020-05-15 10:30:00|1240.3|1240|1233.4|1233.1|1240.3|1240|1233.3|1233|408
1589538900000|2020-05-15 10:35:00|1233.3|1233|1232.2|1231.9|1234.3|1234|1231.9|1231.6|331
1589539200000|2020-05-15 10:40:00|1232.1|1231.8|1234.1|1233.8|1234.2|1233.9|1230|1229.7|307
1589539500000|2020-05-15 10:45:00|1234|1233.7|1233.8|1233.5|1235.2|1234.9|1233.2|1232.9|274
1589539800000|2020-05-15 10:50:00|1233.7|1233.4|1230.9|1230.6|1233.8|1233.5|1230.3|1230|345
1589540100000|2020-05-15 10:55:00|1230.8|1230.5|1227.2|1226.9|1231.2|1230.9|1226.7|1226.4|264
1589540400000|2020-05-15 11:00:00|1227.4|1227.1|1222.4|1222.1|1227.7|1227.4|1221.9|1221.6|599
1589540700000|2020-05-15 11:05:00|1222.5|1222.2|1222.9|1222.6|1224.7|1224.4|1220.7|1220.4|467
1589541000000|2020-05-15 11:10:00|1223|1222.7|1227.1|1226.8|1227.4|1227.1|1222|1221.7|258
1589541300000|2020-05-15 11:15:00|1227|1226.7|1227.2|1226.9|1228.9|1228.6|1226.1|1225.8|381
1589541600000|2020-05-15 11:20:00|1227.3|1227|1228.9|1228.6|1228.9|1228.6|1223.1|1222.8|499
1589541900000|2020-05-15 11:25:00|1228.8|1228.5|1228.2|1227.9|1228.9|1228.6|1227.3|1227|190
1589542200000|2020-05-15 11:30:00|1228|1227.7|1223.4|1223.1|1228.2|1227.9|1222.4|1222.1|156
1589542500000|2020-05-15 11:35:00|1223.2|1222.9|1223.4|1223.1|1225.8|1225.5|1223.1|1222.8|226
1589542800000|2020-05-15 11:40:00|1223.3|1223|1219.9|1219.6|1223.4|1223.1|1219.3|1219|679
1589543100000|2020-05-15 11:45:00|1220.2|1219.9|1220.9|1220.6|1221.7|1221.4|1219.3|1219|547
1589543400000|2020-05-15 11:50:00|1220.8|1220.5|1221.7|1221.4|1222.9|1222.6|1219.2|1218.9|337
1589543700000|2020-05-15 11:55:00|1221.8|1221.5|1219.9|1219.6|1223.1|1222.8|1218.7|1218.4|422
1589544000000|2020-05-15 12:00:00|1220.1|1219.8|1219.6|1219.3|1220.3|1220|1217.7|1217.4|509
1589544300000|2020-05-15 12:05:00|1219.7|1219.4|1223|1222.7|1223.3|1223|1218.2|1217.9|415
1589544600000|2020-05-15 12:10:00|1223.1|1222.8|1223.9|1223.6|1224.8|1224.5|1221.8|1221.5|558
1589544900000|2020-05-15 12:15:00|1223.8|1223.5|1225.3|1225|1227.1|1226.8|1222.1|1221.8|546
1589545200000|2020-05-15 12:20:00|1225.4|1225.1|1226.1|1225.8|1226.9|1226.6|1223.8|1223.5|259
1589545500000|2020-05-15 12:25:00|1226|1225.7|1219.5|1219.2|1226|1225.7|1219.5|1219.2|554
1589545800000|2020-05-15 12:30:00|1219.4|1219.1|1218.6|1218.3|1220.6|1220.3|1215.7|1215.4|1212
1589546100000|2020-05-15 12:35:00|1218.7|1218.4|1222.4|1222.1|1222.5|1222.2|1217.4|1217.1|705
1589546400000|2020-05-15 12:40:00|1222.5|1222.2|1221.8|1221.5|1224.8|1224.5|1219.4|1219.1|755
1589546700000|2020-05-15 12:45:00|1221.7|1221.4|1222.9|1222.6|1224.3|1224|1221.4|1221.1|336
1589547000000|2020-05-15 12:50:00|1222.7|1222.4|1224.9|1224.6|1225.1|1224.8|1221.3|1221|282
1589547300000|2020-05-15 12:55:00|1225|1224.7|1224.9|1224.6|1226.5|1226.2|1224|1223.7|374
1589547600000|2020-05-15 13:00:00|1224.8|1224.5|1223.2|1222.9|1225.8|1225.5|1221.2|1220.9|802
1589547900000|2020-05-15 13:05:00|1223.4|1223.1|1223.9|1223.6|1225.5|1225.2|1221.7|1221.4|467
1589548200000|2020-05-15 13:10:00|1224|1223.7|1225.1|1224.8|1226.5|1226.2|1222.2|1221.9|645
1589548500000|2020-05-15 13:15:00|1225.2|1224.9|1227.7|1227.4|1228.6|1228.3|1224.4|1224.1|725
1589548800000|2020-05-15 13:20:00|1227.6|1227.3|1227.4|1227.1|1228.6|1228.3|1224.9|1224.6|775
1589549100000|2020-05-15 13:25:00|1227.5|1227.2|1226|1225.7|1228.7|1228.4|1224.8|1224.5|1655
1589549400000|2020-05-15 13:30:00|1225.9|1225.6|1223.6|1223.3|1234|1233.7|1223.5|1223.2|9054
1589549700000|2020-05-15 13:35:00|1223.7|1223.4|1232.4|1232.1|1232.9|1232.6|1221|1220.7|4119
1589550000000|2020-05-15 13:40:00|1232.6|1232.3|1235.4|1235.1|1236|1235.7|1228.9|1228.6|4152
1589550300000|2020-05-15 13:45:00|1235.5|1235.2|1234.2|1233.9|1237|1236.7|1232.1|1231.8|3147
1589550600000|2020-05-15 13:50:00|1234.3|1234|1240.9|1240.6|1242.5|1242.2|1234.2|1233.9|4061
1589550900000|2020-05-15 13:55:00|1241.1|1240.8|1238|1237.7|1241.4|1241.1|1237.6|1237.3|2509
1589551200000|2020-05-15 14:00:00|1238.1|1237.8|1237.1|1236.8|1241.6|1241.3|1236.5|1236.2|4386
1589551500000|2020-05-15 14:05:00|1236.9|1236.6|1241.6|1241.3|1241.7|1241.4|1236.8|1236.5|1762
1589551800000|2020-05-15 14:10:00|1241.4|1241.1|1247.7|1247.4|1249.6|1249.3|1240.5|1240.2|3204
1589552100000|2020-05-15 14:15:00|1247.8|1247.5|1245.9|1245.6|1250.6|1250.3|1245.9|1245.6|3187
1589552400000|2020-05-15 14:20:00|1246|1245.7|1242.9|1242.6|1248.7|1248.4|1242.8|1242.5|2522
1589552700000|2020-05-15 14:25:00|1242.8|1242.5|1247.7|1247.4|1249.1|1248.8|1242.6|1242.3|1309
1589553000000|2020-05-15 14:30:00|1247.8|1247.5|1245.7|1245.4|1249.7|1249.4|1245.5|1245.2|3160
1589553300000|2020-05-15 14:35:00|1245.6|1245.3|1247.9|1247.6|1250.9|1250.6|1241.9|1241.6|3962
1589553600000|2020-05-15 14:40:00|1247.8|1247.5|1246.2|1245.9|1247.9|1247.6|1243.8|1243.5|2141
1589553900000|2020-05-15 14:45:00|1246.1|1245.8|1246.4|1246.1|1248.3|1248|1245.8|1245.5|1760
1589554200000|2020-05-15 14:50:00|1246.5|1246.2|1240.6|1240.3|1246.7|1246.4|1239.6|1239.3|2508
1589554500000|2020-05-15 14:55:00|1240.7|1240.4|1243.4|1243.1|1245.2|1244.9|1239|1238.7|1585
1589554800000|2020-05-15 15:00:00|1243.1|1242.8|1239.7|1239.4|1243.2|1242.9|1237.7|1237.4|2467
1589555100000|2020-05-15 15:05:00|1239.4|1239.1|1240.3|1240|1241.4|1241.1|1238|1237.7|2533
1589555400000|2020-05-15 15:10:00|1240.4|1240.1|1243.3|1243|1244.9|1244.6|1238|1237.7|3015
1589555700000|2020-05-15 15:15:00|1243.2|1242.9|1244.3|1244|1244.7|1244.4|1241.1|1240.8|1352
1589556000000|2020-05-15 15:20:00|1244.2|1243.9|1249.4|1249.1|1249.7|1249.4|1242.6|1242.3|1603
1589556300000|2020-05-15 15:25:00|1249.5|1249.2|1248.5|1248.2|1251.8|1251.5|1248.5|1248.2|2276
1589556600000|2020-05-15 15:30:00|1248.4|1248.1|1249.3|1249|1250.5|1250.2|1246.6|1246.3|2415
1589556900000|2020-05-15 15:35:00|1249.5|1249.2|1244.4|1244.1|1249.8|1249.5|1243.1|1242.8|2230
1589557200000|2020-05-15 15:40:00|1244.5|1244.2|1244.9|1244.6|1246.4|1246.1|1242.2|1241.9|2008
1589557500000|2020-05-15 15:45:00|1245|1244.7|1242.8|1242.5|1245.5|1245.2|1242.2|1241.9|937
1589557800000|2020-05-15 15:50:00|1242.3|1242|1243.3|1243|1245.4|1245.1|1242.2|1241.9|919
1589558100000|2020-05-15 15:55:00|1243.7|1243.4|1247.2|1246.9|1248.4|1248.1|1243.7|1243.4|1122
1589558400000|2020-05-15 16:00:00|1247.3|1247|1248.8|1248.5|1250.7|1250.4|1245.7|1245.4|2323
1589558700000|2020-05-15 16:05:00|1248.7|1248.4|1250.9|1250.6|1251.1|1250.8|1247.8|1247.5|1662
1589559000000|2020-05-15 16:10:00|1250.8|1250.5|1249|1248.7|1250.8|1250.5|1247.8|1247.5|2266
1589559300000|2020-05-15 16:15:00|1249.1|1248.8|1248.7|1248.4|1249.5|1249.2|1246.5|1246.2|1551
1589559600000|2020-05-15 16:20:00|1248.8|1248.5|1254.1|1253.8|1254.4|1254.1|1248.7|1248.4|3863
1589559900000|2020-05-15 16:25:00|1254.4|1254.1|1252.2|1251.9|1256.1|1255.8|1251.2|1250.9|2505
1589560200000|2020-05-15 16:30:00|1252|1251.7|1253.4|1253.1|1253.5|1253.2|1250.6|1250.3|1580
1589560500000|2020-05-15 16:35:00|1253.5|1253.2|1252.5|1252.2|1253.9|1253.6|1251.3|1251|1074
1589560800000|2020-05-15 16:40:00|1252.6|1252.3|1251.8|1251.5|1255.6|1255.3|1251.4|1251.1|1148
1589561100000|2020-05-15 16:45:00|1251.7|1251.4|1249.3|1249|1252.5|1252.2|1247.9|1247.6|2434
1589561400000|2020-05-15 16:50:00|1249.2|1248.9|1251|1250.7|1252.3|1252|1248.8|1248.5|804
1589561700000|2020-05-15 16:55:00|1251.1|1250.8|1251|1250.7|1251.2|1250.9|1247.7|1247.4|1016
1589562000000|2020-05-15 17:00:00|1251.1|1250.8|1252.6|1252.3|1253.6|1253.3|1250.4|1250.1|1835
1589562300000|2020-05-15 17:05:00|1252.7|1252.4|1251.7|1251.4|1252.8|1252.5|1249.5|1249.2|857
1589562600000|2020-05-15 17:10:00|1251.6|1251.3|1254.8|1254.5|1255.2|1254.9|1251.6|1251.3|646
1589562900000|2020-05-15 17:15:00|1254.7|1254.4|1251.7|1251.4|1255.2|1254.9|1251.1|1250.8|660
1589563200000|2020-05-15 17:20:00|1251.8|1251.5|1251.8|1251.5|1253|1252.7|1250.3|1250|1472
1589563500000|2020-05-15 17:25:00|1251.7|1251.4|1254.2|1253.9|1255|1254.7|1251.7|1251.4|826
1589563800000|2020-05-15 17:30:00|1254.3|1254|1254.5|1254.2|1255.4|1255.1|1252|1251.7|638
1589564100000|2020-05-15 17:35:00|1254.4|1254.1|1255.9|1255.6|1257.1|1256.8|1253.5|1253.2|2079
1589564400000|2020-05-15 17:40:00|1256.2|1255.9|1255.7|1255.4|1257.2|1256.9|1254.5|1254.2|2268
1589564700000|2020-05-15 17:45:00|1255.6|1255.3|1252.2|1251.9|1256|1255.7|1251.2|1250.9|817
1589565000000|2020-05-15 17:50:00|1252.3|1252|1257.4|1257.1|1258.3|1258|1251.9|1251.6|2074
1589565300000|2020-05-15 17:55:00|1257.3|1257|1256.5|1256.2|1258.5|1258.2|1255.9|1255.6|681
1589565600000|2020-05-15 18:00:00|1256.6|1256.3|1259.8|1259.5|1260.6|1260.3|1256.2|1255.9|1150
1589565900000|2020-05-15 18:05:00|1259.7|1259.4|1258.4|1258.1|1260|1259.7|1258.1|1257.8|818
1589566200000|2020-05-15 18:10:00|1258.3|1258|1258.4|1258.1|1259|1258.7|1257.3|1257|649
1589566500000|2020-05-15 18:15:00|1258.6|1258.3|1259.2|1258.9|1260.8|1260.5|1258|1257.7|1008
1589566800000|2020-05-15 18:20:00|1259.3|1259|1259.7|1259.4|1261.8|1261.5|1258.7|1258.4|1318
1589567100000|2020-05-15 18:25:00|1259.8|1259.5|1259.6|1259.3|1260.5|1260.2|1258.2|1257.9|747
1589567400000|2020-05-15 18:30:00|1259.9|1259.6|1256.9|1256.6|1260.3|1260|1256.1|1255.8|997
1589567700000|2020-05-15 18:35:00|1256.7|1256.4|1254.2|1253.9|1257.3|1257|1252.5|1252.2|1094
1589568000000|2020-05-15 18:40:00|1254.1|1253.8|1253.6|1253.3|1255.2|1254.9|1252.9|1252.6|659
1589568300000|2020-05-15 18:45:00|1253.5|1253.2|1252.8|1252.5|1254.5|1254.2|1252.1|1251.8|971
1589568600000|2020-05-15 18:50:00|1252.7|1252.4|1253.9|1253.6|1254.7|1254.4|1252.6|1252.3|644
1589568900000|2020-05-15 18:55:00|1254|1253.7|1251.6|1251.3|1254.7|1254.4|1250.9|1250.6|927
1589569200000|2020-05-15 19:00:00|1252.1|1251.8|1254.7|1254.4|1255.9|1255.6|1250.8|1250.5|1367
1589569500000|2020-05-15 19:05:00|1254.6|1254.3|1255.2|1254.9|1256|1255.7|1253.5|1253.2|785
1589569800000|2020-05-15 19:10:00|1255.3|1255|1255.9|1255.6|1256.7|1256.4|1253.8|1253.5|777
1589570100000|2020-05-15 19:15:00|1255.8|1255.5|1256|1255.7|1257|1256.7|1254.4|1254.1|2777
1589570400000|2020-05-15 19:20:00|1256.2|1255.9|1255.1|1254.8|1257.7|1257.4|1255|1254.7|1779
1589570700000|2020-05-15 19:25:00|1255|1254.7|1256.1|1255.8|1257.5|1257.2|1254.9|1254.6|1048
1589571000000|2020-05-15 19:30:00|1256|1255.7|1256|1255.7|1257.2|1256.9|1255.3|1255|2012
1589571300000|2020-05-15 19:35:00|1256.1|1255.8|1253.7|1253.4|1256.9|1256.6|1251.7|1251.4|1386
1589571600000|2020-05-15 19:40:00|1253.8|1253.5|1252.8|1252.5|1254.1|1253.8|1252.3|1252|1652
1589571900000|2020-05-15 19:45:00|1252.7|1252.4|1256|1255.7|1256.6|1256.3|1251.8|1251.5|2276
1589572200000|2020-05-15 19:50:00|1255.4|1255.1|1254.8|1254.5|1255.9|1255.6|1253.4|1253.1|2856
1589572500000|2020-05-15 19:55:00|1254.7|1254.4|1256.6|1256.3|1256.6|1256.3|1254.4|1254.1|9145
1589572800000|2020-05-15 20:00:00|1256.8|1256.5|1251.8|1251.5|1256.8|1256.5|1251.2|1250.9|5494
1589573100000|2020-05-15 20:05:00|1251.9|1251.6|1250.8|1250.5|1252.1|1251.8|1250.5|1250.2|1659
1589573400000|2020-05-15 20:10:00|1250.7|1250.4|1248.7|1247.9|1250.7|1250.4|1248.3|1247.9|1968
1589573700000|2020-05-15 20:15:00|1249|1248.2|1249.5|1248.7|1249.5|1248.7|1248.5|1247.7|5
1589574000000|2020-05-15 20:20:00|1249.4|1248.6|1249.1|1248.3|1249.6|1248.8|1249.1|1248.3|0
1589574300000|2020-05-15 20:25:00|1249|1248.2|1249.2|1248.4|1249.2|1248.4|1248.9|1248.1|0
1589574600000|2020-05-15 20:30:00|1249.5|1249.2|1253.4|1253.1|1253.4|1253.1|1249.5|1249.2|510
1589574900000|2020-05-15 20:35:00|1253.3|1253|1253.2|1252.9|1254.6|1254.3|1252.4|1252.1|248
1589575200000|2020-05-15 20:40:00|1253.1|1252.8|1252.9|1252.6|1254|1253.7|1251.6|1251.3|122
1589575500000|2020-05-15 20:45:00|1252.6|1252.3|1254.7|1254.4|1254.8|1254.5|1252.6|1252.3|118
1589575800000|2020-05-15 20:50:00|1254.6|1254.3|1255.4|1255.1|1255.7|1255.4|1254.4|1254.1|76
1589576100000|2020-05-15 20:55:00|1255.1|1254.8|1254.7|1253.9|1255.6|1255.3|1253.9|1253.6|273
1589576400000|2020-05-15 21:00:00|1254.6|1253.8|1254.6|1253.8|1254.6|1253.8|1254.6|1253.8|0
1589752800000|2020-05-17 22:00:00|1253.2|1252.9|1251.5|1251.2|1256.4|1256.1|1251.2|1250.9|571
1589753100000|2020-05-17 22:05:00|1251.7|1251.4|1255.4|1255.1|1256.3|1256|1250|1249.7|538
1589753400000|2020-05-17 22:10:00|1255.3|1255|1256.2|1255.9|1256.9|1256.6|1254.9|1254.6|299
1589753700000|2020-05-17 22:15:00|1255.9|1255.6|1256.6|1256.3|1256.7|1256.4|1255|1254.7|83
1589754000000|2020-05-17 22:20:00|1256.5|1256.2|1260.7|1260.4|1260.7|1260.4|1256.3|1256|364
1589754300000|2020-05-17 22:25:00|1260.8|1260.5|1260|1259.7|1260.8|1260.5|1259.7|1259.4|322
1589754600000|2020-05-17 22:30:00|1259.9|1259.6|1258.1|1257.8|1260.3|1260|1257.1|1256.8|169
1589754900000|2020-05-17 22:35:00|1258.2|1257.9|1259.2|1258.9|1260.2|1259.9|1258.2|1257.9|66
1589755200000|2020-05-17 22:40:00|1259.3|1259|1262.6|1262.3|1263.2|1262.9|1259.3|1259|329
1589755500000|2020-05-17 22:45:00|1262.7|1262.4|1272.8|1272.5|1273.2|1272.9|1262.6|1262.3|1080
1589755800000|2020-05-17 22:50:00|1273.3|1273|1271.8|1271.5|1275.2|1274.9|1271.4|1271.1|831
1589756100000|2020-05-17 22:55:00|1271.9|1271.6|1271.7|1271.4|1273.6|1273.3|1270.8|1270.5|117
1589756400000|2020-05-17 23:00:00|1271.5|1271.2|1272.5|1272.2|1273.7|1273.4|1270.4|1270.1|389
1589756700000|2020-05-17 23:05:00|1272.3|1272|1272|1271.7|1272.9|1272.6|1270.5|1270.2|320
1589757000000|2020-05-17 23:10:00|1272.1|1271.8|1270.8|1270.5|1272.2|1271.9|1270.6|1270.3|123
1589757300000|2020-05-17 23:15:00|1270.9|1270.6|1272.6|1272.3|1272.9|1272.6|1269.9|1269.6|256
1589757600000|2020-05-17 23:20:00|1272.5|1272.2|1274.9|1274.6|1275.5|1275.2|1272.4|1272.1|304
1589757900000|2020-05-17 23:25:00|1275|1274.7|1273.8|1273.5|1275.1|1274.8|1273.5|1273.2|175
1589758200000|2020-05-17 23:30:00|1273.9|1273.6|1272|1271.7|1274|1273.7|1271.1|1270.8|117
1589758500000|2020-05-17 23:35:00|1271.9|1271.6|1270.9|1270.6|1272.6|1272.3|1270.9|1270.6|160
1589758800000|2020-05-17 23:40:00|1271|1270.7|1271.3|1271|1272.3|1272|1271|1270.7|160
1589759100000|2020-05-17 23:45:00|1271.2|1270.9|1271.3|1271|1273|1272.7|1270.8|1270.5|92
1589759400000|2020-05-17 23:50:00|1271.4|1271.1|1272.2|1271.9|1273.1|1272.8|1271.4|1271.1|58
1589759700000|2020-05-17 23:55:00|1272.4|1272.1|1270.9|1270.6|1272.4|1272.1|1270.9|1270.6|110
1589760000000|2020-05-18 00:00:00|1271|1270.7|1268.7|1268.4|1271.9|1271.6|1268.6|1268.3|145
1589760300000|2020-05-18 00:05:00|1268.6|1268.3|1269.6|1269.3|1270.5|1270.2|1268.3|1268|120
1589760600000|2020-05-18 00:10:00|1269.5|1269.2|1269.6|1269.3|1270.3|1270|1268.5|1268.2|36
1589760900000|2020-05-18 00:15:00|1269.4|1269.1|1271.7|1271.4|1272.2|1271.9|1269.4|1269.1|75
1589761200000|2020-05-18 00:20:00|1271.6|1271.3|1271.4|1271.1|1271.8|1271.5|1270.6|1270.3|39
1589761500000|2020-05-18 00:25:00|1271.3|1271|1271.9|1271.6|1272.9|1272.6|1271.1|1270.8|53
1589761800000|2020-05-18 00:30:00|1271.8|1271.5|1271.9|1271.6|1272.5|1272.2|1270.8|1270.5|46
1589762100000|2020-05-18 00:35:00|1272.1|1271.8|1271|1270.7|1272.5|1272.2|1270.6|1270.3|74
1589762400000|2020-05-18 00:40:00|1270.9|1270.6|1271|1270.7|1272|1271.7|1270.7|1270.4|48
1589762700000|2020-05-18 00:45:00|1271.1|1270.8|1270.2|1269.9|1271.5|1271.2|1270|1269.7|42
1589763000000|2020-05-18 00:50:00|1270.1|1269.8|1269.3|1269|1270.3|1270|1268.8|1268.5|54
1589763300000|2020-05-18 00:55:00|1269.4|1269.1|1270.2|1269.9|1270.7|1270.4|1269.3|1269|34
1589763600000|2020-05-18 01:00:00|1270.3|1270|1271.1|1270.8|1271.3|1271|1269.1|1268.8|50
1589763900000|2020-05-18 01:05:00|1271.2|1270.9|1271.2|1270.9|1272.1|1271.8|1270.9|1270.6|91
1589764200000|2020-05-18 01:10:00|1271.3|1271|1271.5|1271.2|1272.2|1271.9|1271.1|1270.8|33
1589764500000|2020-05-18 01:15:00|1271.6|1271.3|1272.4|1272.1|1274.5|1274.2|1271.5|1271.2|240
1589764800000|2020-05-18 01:20:00|1272.5|1272.2|1271.5|1271.2|1273.7|1273.4|1271.4|1271.1|106
1589765100000|2020-05-18 01:25:00|1271.4|1271.1|1269.1|1268.8|1272.2|1271.9|1269|1268.7|422
1589765400000|2020-05-18 01:30:00|1269|1268.7|1269.6|1269.3|1270.1|1269.8|1268.9|1268.6|121
1589765700000|2020-05-18 01:35:00|1269.5|1269.2|1270.8|1270.5|1271|1270.7|1269|1268.7|43
1589766000000|2020-05-18 01:40:00|1270.7|1270.4|1271.7|1271.4|1271.9|1271.6|1270.6|1270.3|18
1589766300000|2020-05-18 01:45:00|1271.8|1271.5|1270.8|1270.5|1271.9|1271.6|1270.7|1270.4|24
1589766600000|2020-05-18 01:50:00|1270.7|1270.4|1270.8|1270.5|1271.1|1270.8|1270.1|1269.8|16
1589766900000|2020-05-18 01:55:00|1270.9|1270.6|1270.9|1270.6|1271.9|1271.6|1270.9|1270.6|17
1589767200000|2020-05-18 02:00:00|1271|1270.7|1271|1270.7|1272.2|1271.9|1270.9|1270.6|24
1589767500000|2020-05-18 02:05:00|1271.2|1270.9|1270.7|1270.4|1271.9|1271.6|1270.4|1270.1|60
1589767800000|2020-05-18 02:10:00|1270.8|1270.5|1276.4|1276.1|1276.6|1276.3|1270.7|1270.4|386
1589768100000|2020-05-18 02:15:00|1276.5|1276.2|1278.7|1278.4|1278.9|1278.6|1276.4|1276.1|307
1589768400000|2020-05-18 02:20:00|1278.8|1278.5|1278.2|1277.9|1278.9|1278.6|1278|1277.7|129
1589768700000|2020-05-18 02:25:00|1278.1|1277.8|1279.6|1279.3|1280.2|1279.9|1278.1|1277.8|63
1589769000000|2020-05-18 02:30:00|1279.7|1279.4|1279.9|1279.6|1280.1|1279.8|1279.6|1279.3|74
1589769300000|2020-05-18 02:35:00|1279.8|1279.5|1279.8|1279.5|1279.8|1279.5|1279.4|1279.1|52
1589769600000|2020-05-18 02:40:00|1279.9|1279.6|1281|1280.7|1281.1|1280.8|1279.5|1279.2|95
1589769900000|2020-05-18 02:45:00|1280.5|1280.2|1278.4|1278.1|1280.5|1280.2|1277.8|1277.5|116
1589770200000|2020-05-18 02:50:00|1278.5|1278.2|1279.1|1278.8|1279.4|1279.1|1278.4|1278.1|44
1589770500000|2020-05-18 02:55:00|1279.2|1278.9|1279.7|1279.4|1279.7|1279.4|1278.6|1278.3|50
1589770800000|2020-05-18 03:00:00|1279.6|1279.3|1279.1|1278.8|1279.8|1279.5|1278.7|1278.4|37
1589771100000|2020-05-18 03:05:00|1279|1278.7|1279|1278.7|1280.2|1279.9|1278.8|1278.5|27
1589771400000|2020-05-18 03:10:00|1279.1|1278.8|1279.3|1279|1279.7|1279.4|1278.9|1278.6|16
1589771700000|2020-05-18 03:15:00|1279.4|1279.1|1280.8|1280.5|1282.1|1281.8|1279.1|1278.8|122
1589772000000|2020-05-18 03:20:00|1280.7|1280.4|1279.9|1279.6|1281.5|1281.2|1279.7|1279.4|84
1589772300000|2020-05-18 03:25:00|1280|1279.7|1280|1279.7|1281.1|1280.8|1280|1279.7|33
1589772600000|2020-05-18 03:30:00|1279.9|1279.6|1280.3|1280|1280.5|1280.2|1279.5|1279.2|46
1589772900000|2020-05-18 03:35:00|1280.2|1279.9|1279.4|1279.1|1280.3|1280|1279.3|1279|14
1589773200000|2020-05-18 03:40:00|1279.5|1279.2|1279.8|1279.5|1279.9|1279.6|1279.3|1279|9
1589773500000|2020-05-18 03:45:00|1279.7|1279.4|1279.1|1278.8|1279.8|1279.5|1278.7|1278.4|31
1589773800000|2020-05-18 03:50:00|1279|1278.7|1279.5|1279.2|1279.5|1279.2|1278.7|1278.4|46
1589774100000|2020-05-18 03:55:00|1279.4|1279.1|1278.1|1277.8|1279.5|1279.2|1277.9|1277.6|81
1589774400000|2020-05-18 04:00:00|1278.2|1277.9|1279.2|1278.9|1279.2|1278.9|1278|1277.7|145
1589774700000|2020-05-18 04:05:00|1279.1|1278.8|1278.1|1277.8|1279.4|1279.1|1277.8|1277.5|106
1589775000000|2020-05-18 04:10:00|1278|1277.7|1277.4|1277.1|1278.5|1278.2|1277.4|1277.1|57
1589775300000|2020-05-18 04:15:00|1277.3|1277|1277.9|1277.6|1278|1277.7|1277|1276.7|65
1589775600000|2020-05-18 04:20:00|1277.8|1277.5|1279|1278.7|1279.2|1278.9|1277.8|1277.5|46
1589775900000|2020-05-18 04:25:00|1279.1|1278.8|1278.6|1278.3|1279.1|1278.8|1278.2|1277.9|38
1589776200000|2020-05-18 04:30:00|1278.7|1278.4|1278.9|1278.6|1279.9|1279.6|1278.1|1277.8|51
1589776500000|2020-05-18 04:35:00|1279|1278.7|1278.4|1278.1|1279.2|1278.9|1278|1277.7|50
1589776800000|2020-05-18 04:40:00|1278.5|1278.2|1278.2|1277.9|1279.5|1279.2|1278|1277.7|28
1589777100000|2020-05-18 04:45:00|1278.1|1277.8|1278.4|1278.1|1278.8|1278.5|1278|1277.7|22
1589777400000|2020-05-18 04:50:00|1278.5|1278.2|1278.1|1277.8|1278.5|1278.2|1278|1277.7|40
1589777700000|2020-05-18 04:55:00|1278|1277.7|1279.4|1279.1|1279.6|1279.3|1277.8|1277.5|58
1589778000000|2020-05-18 05:00:00|1279.1|1278.8|1279.2|1278.9|1279.9|1279.6|1279|1278.7|50
1589778300000|2020-05-18 05:05:00|1279.1|1278.8|1279.2|1278.9|1279.4|1279.1|1278.7|1278.4|61
1589778600000|2020-05-18 05:10:00|1279.1|1278.8|1276.9|1276.6|1279.2|1278.9|1276.6|1276.3|47
1589778900000|2020-05-18 05:15:00|1277|1276.7|1276.6|1276.3|1277.4|1277.1|1276.5|1276.2|49
1589779200000|2020-05-18 05:20:00|1276.5|1276.2|1276.9|1276.6|1277.8|1277.5|1276.4|1276.1|22
1589779500000|2020-05-18 05:25:00|1277|1276.7|1276.2|1275.9|1277.3|1277|1275.8|1275.5|67
1589779800000|2020-05-18 05:30:00|1276.1|1275.8|1275.6|1275.3|1276.6|1276.3|1275.3|1275|130
1589780100000|2020-05-18 05:35:00|1275.5|1275.2|1276.2|1275.9|1276.4|1276.1|1274.9|1274.6|129
1589780400000|2020-05-18 05:40:00|1276.3|1276|1275.6|1275.3|1276.4|1276.1|1275.4|1275.1|83
1589780700000|2020-05-18 05:45:00|1275.7|1275.4|1273.4|1273.1|1276.3|1276|1273.4|1273.1|197
1589781000000|2020-05-18 05:50:00|1273.5|1273.2|1274.5|1274.2|1274.5|1274.2|1273|1272.7|131
1589781300000|2020-05-18 05:55:00|1274.6|1274.3|1273.9|1273.6|1274.9|1274.6|1273.7|1273.4|85
1589781600000|2020-05-18 06:00:00|1274|1273.7|1274.5|1274.2|1274.6|1274.3|1273.5|1273.2|100
1589781900000|2020-05-18 06:05:00|1274.7|1274.4|1274.5|1274.2|1275.8|1275.5|1274|1273.7|130
1589782200000|2020-05-18 06:10:00|1274.6|1274.3|1276.2|1275.9|1276.7|1276.4|1274.5|1274.2|82
1589782500000|2020-05-18 06:15:00|1275.8|1275.5|1277.2|1276.9|1277.4|1277.1|1275.7|1275.4|131
1589782800000|2020-05-18 06:20:00|1277.3|1277|1278.4|1278.1|1278.7|1278.4|1277.3|1277|108
1589783100000|2020-05-18 06:25:00|1278.5|1278.2|1279.6|1279.3|1279.6|1279.3|1277.9|1277.6|176
1589783400000|2020-05-18 06:30:00|1279.7|1279.4|1279.5|1279.2|1281.9|1281.6|1279.2|1278.9|285
1589783700000|2020-05-18 06:35:00|1279.6|1279.3|1278.8|1278.5|1280.3|1280|1278.6|1278.3|112
1589784000000|2020-05-18 06:40:00|1278.7|1278.4|1279.7|1279.4|1280.1|1279.8|1278.6|1278.3|94
1589784300000|2020-05-18 06:45:00|1279.6|1279.3|1278.6|1278.3|1279.7|1279.4|1278.1|1277.8|83
1589784600000|2020-05-18 06:50:00|1278.5|1278.2|1278.9|1278.6|1279.2|1278.9|1278.4|1278.1|68
1589784900000|2020-05-18 06:55:00|1278.8|1278.5|1280|1279.7|1280.5|1280.2|1278.8|1278.5|91
1589785200000|2020-05-18 07:00:00|1279.9|1279.6|1283.3|1283|1283.3|1283|1279.9|1279.6|264
1589785500000|2020-05-18 07:05:00|1283.1|1282.8|1283.6|1283.3|1285.8|1285.5|1282.3|1282|740
1589785800000|2020-05-18 07:10:00|1283.7|1283.4|1283.1|1282.8|1284|1283.7|1282|1281.7|211
1589786100000|2020-05-18 07:15:00|1283.2|1282.9|1282.2|1281.9|1285.3|1285|1281.8|1281.5|174
1589786400000|2020-05-18 07:20:00|1282.3|1282|1282.9|1282.6|1283.7|1283.4|1282.2|1281.9|155
1589786700000|2020-05-18 07:25:00|1283|1282.7|1281.7|1281.4|1284.3|1284|1281.1|1280.8|197
1589787000000|2020-05-18 07:30:00|1281.8|1281.5|1281.8|1281.5|1283.4|1283.1|1281.1|1280.8|260
1589787300000|2020-05-18 07:35:00|1281.9|1281.6|1281|1280.7|1282.8|1282.5|1280|1279.7|168
1589787600000|2020-05-18 07:40:00|1281.1|1280.8|1283.8|1283.5|1284.3|1284|1281.1|1280.8|263
1589787900000|2020-05-18 07:45:00|1284|1283.7|1283.1|1282.8|1284.6|1284.3|1283|1282.7|169
1589788200000|2020-05-18 07:50:00|1283.3|1283|1283.7|1283.4|1283.9|1283.6|1282.8|1282.5|123
1589788500000|2020-05-18 07:55:00|1283.6|1283.3|1285.1|1284.8|1285.5|1285.2|1283.6|1283.3|236
1589788800000|2020-05-18 08:00:00|1284.9|1284.6|1288.1|1287.8|1289.3|1289|1284.5|1284.2|732
1589789100000|2020-05-18 08:05:00|1288.2|1287.9|1287.8|1287.5|1289.6|1289.3|1287.3|1287|342
1589789400000|2020-05-18 08:10:00|1287.9|1287.6|1286.4|1286.1|1288.6|1288.3|1285.9|1285.6|237
1589789700000|2020-05-18 08:15:00|1286.5|1286.2|1290|1289.7|1290.6|1290.3|1286.5|1286.2|409
1589790000000|2020-05-18 08:20:00|1289.9|1289.6|1287.1|1286.8|1290.5|1290.2|1286.8|1286.5|274
1589790300000|2020-05-18 08:25:00|1287.3|1287|1287.7|1287.4|1288.2|1287.9|1287.2|1286.9|110
1589790600000|2020-05-18 08:30:00|1287.9|1287.6|1287.1|1286.8|1288.9|1288.6|1286.2|1285.9|163
1589790900000|2020-05-18 08:35:00|1287.3|1287|1292.6|1292.3|1293.1|1292.8|1287|1286.7|1407
1589791200000|2020-05-18 08:40:00|1292.8|1292.5|1291.2|1290.9|1294.9|1294.6|1291|1290.7|1079
1589791500000|2020-05-18 08:45:00|1291.4|1291.1|1290.5|1290.2|1291.8|1291.5|1290.4|1290.1|255
1589791800000|2020-05-18 08:50:00|1290.6|1290.3|1292.8|1292.5|1292.9|1292.6|1289.8|1289.5|346
1589792100000|2020-05-18 08:55:00|1292.7|1292.4|1292|1291.7|1293|1292.7|1291.2|1290.9|343
1589792400000|2020-05-18 09:00:00|1291.8|1291.5|1288.1|1287.8|1292.3|1292|1287.9|1287.6|430
1589792700000|2020-05-18 09:05:00|1288.2|1287.9|1289.5|1289.2|1290|1289.7|1288.2|1287.9|269
1589793000000|2020-05-18 09:10:00|1289.4|1289.1|1289.7|1289.4|1290.4|1290.1|1289|1288.7|124
1589793300000|2020-05-18 09:15:00|1289.8|1289.5|1290.1|1289.8|1290.1|1289.8|1288|1287.7|289
1589793600000|2020-05-18 09:20:00|1290.2|1289.9|1289.9|1289.6|1291.3|1291|1289.3|1289|236
1589793900000|2020-05-18 09:25:00|1289.8|1289.5|1286.2|1285.9|1289.9|1289.6|1286.2|1285.9|293
1589794200000|2020-05-18 09:30:00|1286.3|1286|1287.1|1286.8|1287.9|1287.6|1286|1285.7|186
1589794500000|2020-05-18 09:35:00|1286.9|1286.6|1288.8|1288.5|1288.9|1288.6|1286.7|1286.4|243
1589794800000|2020-05-18 09:40:00|1288.7|1288.4|1290|1289.7|1290.3|1290|1288.3|1288|409
1589795100000|2020-05-18 09:45:00|1289.9|1289.6|1289.6|1289.3|1290.7|1290.4|1289.3|1289|180
1589795400000|2020-05-18 09:50:00|1289.5|1289.2|1290.2|1289.9|1290.5|1290.2|1288.6|1288.3|89
1589795700000|2020-05-18 09:55:00|1290.3|1290|1288.7|1288.4|1291.3|1291|1288.5|1288.2|84
1589796000000|2020-05-18 10:00:00|1288.9|1288.6|1289.8|1289.5|1290.8|1290.5|1288.8|1288.5|196
1589796300000|2020-05-18 10:05:00|1289.9|1289.6|1290.4|1290.1|1291.9|1291.6|1289.8|1289.5|192
1589796600000|2020-05-18 10:10:00|1290.5|1290.2|1291.4|1291.1|1291.9|1291.6|1290.5|1290.2|132
1589796900000|2020-05-18 10:15:00|1291.6|1291.3|1288.8|1288.5|1291.6|1291.3|1288.4|1288.1|210
1589797200000|2020-05-18 10:20:00|1289.2|1288.9|1290.1|1289.8|1290.8|1290.5|1288.7|1288.4|180
1589797500000|2020-05-18 10:25:00|1290|1289.7|1288.8|1288.5|1290.2|1289.9|1288.4|1288.1|261
1589797800000|2020-05-18 10:30:00|1288.7|1288.4|1288.6|1288.3|1288.9|1288.6|1287.6|1287.3|64
1589798100000|2020-05-18 10:35:00|1288.5|1288.2|1290.1|1289.8|1290.1|1289.8|1288.4|1288.1|75
1589798400000|2020-05-18 10:40:00|1290.2|1289.9|1291.1|1290.8|1292.9|1292.6|1290.2|1289.9|200
1589798700000|2020-05-18 10:45:00|1291|1290.7|1290.5|1290.2|1291.3|1291|1290|1289.7|168
1589799000000|2020-05-18 10:50:00|1290.7|1290.4|1290.9|1290.6|1291.2|1290.9|1290.2|1289.9|116
1589799300000|2020-05-18 10:55:00|1291|1290.7|1293.2|1292.9|1293.3|1293|1290.8|1290.5|200
1589799600000|2020-05-18 11:00:00|1293.1|1292.8|1290.8|1290.5|1293.1|1292.8|1290.4|1290.1|317
1589799900000|2020-05-18 11:05:00|1290.7|1290.4|1291.2|1290.9|1291.4|1291.1|1290.7|1290.4|237
1589800200000|2020-05-18 11:10:00|1291.4|1291.1|1292.3|1292|1293.1|1292.8|1291.1|1290.8|480
1589800500000|2020-05-18 11:15:00|1292.4|1292.1|1293.8|1293.5|1294.1|1293.8|1292.4|1292.1|195
1589800800000|2020-05-18 11:20:00|1293.7|1293.4|1293.6|1293.3|1294.2|1293.9|1292.8|1292.5|202
1589801100000|2020-05-18 11:25:00|1293.7|1293.4|1293.2|1292.9|1294|1293.7|1292.9|1292.6|171
1589801400000|2020-05-18 11:30:00|1293.4|1293.1|1292.1|1291.8|1295.4|1295.1|1291.9|1291.6|461
1589801700000|2020-05-18 11:35:00|1292.3|1292|1294.8|1294.5|1294.8|1294.5|1292.3|1292|334
1589802000000|2020-05-18 11:40:00|1294.7|1294.4|1299.8|1299.5|1300.6|1300.3|1294.6|1294.3|844
1589802300000|2020-05-18 11:45:00|1299.7|1299.4|1307.4|1307.1|1308.1|1307.8|1299.7|1299.4|1700
1589802600000|2020-05-18 11:50:00|1307.5|1307.2|1306.2|1305.9|1309.6|1309.3|1305.1|1304.8|1879
1589802900000|2020-05-18 11:55:00|1306.3|1306|1308.4|1308.1|1309.8|1309.5|1305.9|1305.6|1451
1589803200000|2020-05-18 12:00:00|1308.3|1308|1309|1308.7|1312.1|1311.8|1308.2|1307.9|1471
1589803500000|2020-05-18 12:05:00|1309.3|1309|1310.5|1310.2|1311.5|1311.2|1307.9|1307.6|1483
1589803800000|2020-05-18 12:10:00|1310.4|1310.1|1314.6|1314.3|1315.3|1315|1309.9|1309.6|1844
1589804100000|2020-05-18 12:15:00|1314.7|1314.4|1316.1|1315.8|1316.4|1316.1|1311.8|1311.5|721
1589804400000|2020-05-18 12:20:00|1316|1315.7|1312.8|1312.5|1316.1|1315.8|1311.9|1311.6|518
1589804700000|2020-05-18 12:25:00|1313.2|1312.9|1318.5|1318.2|1320.5|1320.2|1313.1|1312.8|1681
1589805000000|2020-05-18 12:30:00|1318.6|1318.3|1318.9|1318.6|1320.5|1320.2|1317.7|1317.4|634
1589805300000|2020-05-18 12:35:00|1319|1318.7|1320.2|1319.9|1320.2|1319.9|1319|1318.7|177
1589805600000|2020-05-18 12:40:00|1320.5|1320.2|1320.5|1320.2|1320.5|1320.2|1320.5|1320.2|54
1589805900000|2020-05-18 12:45:00|||||||||80
1589806200000|2020-05-18 12:50:00|||||||||60
1589806500000|2020-05-18 12:55:00|1320.4|1320.1|1320.4|1320.1|1320.4|1320.1|1320.4|1320.1|27
1589806800000|2020-05-18 13:00:00|||||||||93
1589807100000|2020-05-18 13:05:00|||||||||34
1589807400000|2020-05-18 13:10:00|||||||||95
1589807700000|2020-05-18 13:15:00|||||||||64
1589808000000|2020-05-18 13:20:00|||||||||58
1589808300000|2020-05-18 13:25:00|1320.5|1320.2|1319.5|1319.2|1320.5|1320.2|1319.5|1319.2|0
1589808600000|2020-05-18 13:30:00|1319.7|1319.4|1322.7|1322.4|1322.9|1322.6|1315.1|1314.8|9477
1589808900000|2020-05-18 13:35:00|1322.9|1322.6|1324.7|1324.4|1328.7|1328.4|1320.3|1320|7279
1589809200000|2020-05-18 13:40:00|1324.8|1324.5|1323.8|1323.5|1327.6|1327.3|1322.9|1322.6|5458
1589809500000|2020-05-18 13:45:00|1324.1|1323.8|1326.3|1326|1331.4|1331.1|1323.7|1323.4|4710
1589809800000|2020-05-18 13:50:00|1326.7|1326.4|1320.9|1320.6|1327.4|1327.1|1320.1|1319.8|5015
1589810100000|2020-05-18 13:55:00|1320.8|1320.5|1322.7|1322.4|1325.2|1324.9|1319.3|1319|4602
1589810400000|2020-05-18 14:00:00|1322.8|1322.5|1324.5|1324.2|1325.7|1325.4|1320.9|1320.6|3878
1589810700000|2020-05-18 14:05:00|1324.4|1324.1|1321.2|1320.9|1325.5|1325.2|1320.2|1319.9|4681
1589811000000|2020-05-18 14:10:00|1321.1|1320.8|1317.9|1317.6|1321.8|1321.5|1317.5|1317.2|2977
1589811300000|2020-05-18 14:15:00|1318|1317.7|1318.2|1317.9|1320|1319.7|1315.5|1315.2|2667
1589811600000|2020-05-18 14:20:00|1318.1|1317.8|1315.4|1315.1|1318.2|1317.9|1314|1313.7|2195
1589811900000|2020-05-18 14:25:00|1315.5|1315.2|1313.7|1313.4|1317.8|1317.5|1313.6|1313.3|1841
1589812200000|2020-05-18 14:30:00|1313.6|1313.3|1320.2|1319.9|1320.9|1320.6|1313.6|1313.3|2588
1589812500000|2020-05-18 14:35:00|1320.1|1319.8|1318.6|1318.3|1320.6|1320.3|1317.4|1317.1|2247
1589812800000|2020-05-18 14:40:00|1318.7|1318.4|1321.2|1320.9|1321.3|1321|1318.1|1317.8|1550
1589813100000|2020-05-18 14:45:00|1321.1|1320.8|1322|1321.7|1323.1|1322.8|1320.2|1319.9|1469
1589813400000|2020-05-18 14:50:00|1321.8|1321.5|1320.8|1320.5|1323.6|1323.3|1320.6|1320.3|1577
1589813700000|2020-05-18 14:55:00|1320.6|1320.3|1320.7|1320.4|1322.7|1322.4|1319.7|1319.4|1646
1589814000000|2020-05-18 15:00:00|1320.6|1320.3|1325.4|1325.1|1326|1325.7|1320.6|1320.3|3020
1589814300000|2020-05-18 15:05:00|1325.3|1325|1333.7|1333.4|1334.1|1333.8|1324.9|1324.6|5213
1589814600000|2020-05-18 15:10:00|1333.6|1333.3|1332.1|1331.8|1334.1|1333.8|1329.4|1329.1|4452
1589814900000|2020-05-18 15:15:00|1332.2|1331.9|1333.4|1333.1|1333.8|1333.5|1330.5|1330.2|2429
1589815200000|2020-05-18 15:20:00|1333.5|1333.2|1335.5|1335.2|1336|1335.7|1332.5|1332.2|3048
1589815500000|2020-05-18 15:25:00|1335.4|1335.1|1333.8|1333.5|1336.3|1336|1331.4|1331.1|3603
1589815800000|2020-05-18 15:30:00|1334.1|1333.8|1331.5|1331.2|1334.1|1333.8|1330.7|1330.4|2015
1589816100000|2020-05-18 15:35:00|1331.4|1331.1|1329.3|1329|1332.3|1332|1329|1328.7|1902
1589816400000|2020-05-18 15:40:00|1329.2|1328.9|1329.1|1328.8|1333|1332.7|1329|1328.7|1884
1589816700000|2020-05-18 15:45:00|1329|1328.7|1327.7|1327.4|1330.3|1330|1327.6|1327.3|1110
1589817000000|2020-05-18 15:50:00|1327.6|1327.3|1330.1|1329.8|1331.5|1331.2|1327.5|1327.2|2821
1589817300000|2020-05-18 15:55:00|1330|1329.7|1327.9|1327.6|1331.1|1330.8|1327.6|1327.3|2579
1589817600000|2020-05-18 16:00:00|1327.8|1327.5|1327.1|1326.8|1329.8|1329.5|1326.3|1326|3935
1589817900000|2020-05-18 16:05:00|1327.2|1326.9|1331|1330.7|1331.1|1330.8|1327.1|1326.8|1028
1589818200000|2020-05-18 16:10:00|1330.9|1330.6|1327.5|1327.2|1331.4|1331.1|1327.3|1327|991
1589818500000|2020-05-18 16:15:00|1327.3|1327|1325.3|1325|1328.7|1328.4|1325.3|1325|2121
1589818800000|2020-05-18 16:20:00|1325.2|1324.9|1326.4|1326.1|1326.8|1326.5|1324.9|1324.6|1223
1589819100000|2020-05-18 16:25:00|1326.5|1326.2|1327.2|1326.9|1328.3|1328|1326.4|1326.1|1044
1589819400000|2020-05-18 16:30:00|1327.3|1327|1326.4|1326.1|1328.1|1327.8|1325.9|1325.6|958
1589819700000|2020-05-18 16:35:00|1326.5|1326.2|1326.3|1326|1326.9|1326.6|1325.2|1324.9|1065
1589820000000|2020-05-18 16:40:00|1326|1325.7|1324.9|1324.6|1326.6|1326.3|1323.6|1323.3|1219
1589820300000|2020-05-18 16:45:00|1325|1324.7|1322.5|1322.2|1325.1|1324.8|1321.6|1321.3|973
1589820600000|2020-05-18 16:50:00|1322.7|1322.4|1323.9|1323.6|1324|1323.7|1322.6|1322.3|607
1589820900000|2020-05-18 16:55:00|1323.8|1323.5|1323.3|1323|1324.6|1324.3|1322.7|1322.4|999
1589821200000|2020-05-18 17:00:00|1323.4|1323.1|1326.6|1326.3|1326.9|1326.6|1323.2|1322.9|1969
1589821500000|2020-05-18 17:05:00|1326.7|1326.4|1329.1|1328.8|1329.1|1328.8|1326.5|1326.2|1753
1589821800000|2020-05-18 17:10:00|1329|1328.7|1332.7|1332.4|1332.8|1332.5|1329|1328.7|2684
1589822100000|2020-05-18 17:15:00|1332.8|1332.5|1331.8|1331.5|1332.8|1332.5|1330.1|1329.8|1139
1589822400000|2020-05-18 17:20:00|1331.9|1331.6|1330.4|1330.1|1332.2|1331.9|1330|1329.7|1061
1589822700000|2020-05-18 17:25:00|1330.5|1330.2|1330.8|1330.5|1331.2|1330.9|1329.4|1329.1|1735
1589823000000|2020-05-18 17:30:00|1330.7|1330.4|1327.4|1327.1|1330.8|1330.5|1326.7|1326.4|1018
1589823300000|2020-05-18 17:35:00|1327.5|1327.2|1330.4|1330.1|1330.5|1330.2|1327.4|1327.1|2036
1589823600000|2020-05-18 17:40:00|1330.5|1330.2|1329.8|1329.5|1330.6|1330.3|1328.9|1328.6|646
1589823900000|2020-05-18 17:45:00|1329.9|1329.6|1329.7|1329.4|1330.7|1330.4|1329.3|1329|896
1589824200000|2020-05-18 17:50:00|1329.8|1329.5|1330|1329.7|1330.3|1330|1328.9|1328.6|1906
1589824500000|2020-05-18 17:55:00|1329.9|1329.6|1329|1328.7|1330.1|1329.8|1328.4|1328.1|627
1589824800000|2020-05-18 18:00:00|1329.1|1328.8|1330.3|1330|1330.5|1330.2|1326.9|1326.6|1370
1589825100000|2020-05-18 18:05:00|1330.2|1329.9|1326.3|1326|1330.3|1330|1325.6|1325.3|942
1589825400000|2020-05-18 18:10:00|1326.4|1326.1|1326|1325.7|1326.5|1326.2|1325|1324.7|634
1589825700000|2020-05-18 18:15:00|1326.1|1325.8|1324.1|1323.8|1326.3|1326|1323.7|1323.4|755
1589826000000|2020-05-18 18:20:00|1324.2|1323.9|1324.8|1324.5|1325.3|1325|1322.9|1322.6|781
1589826300000|2020-05-18 18:25:00|1325|1324.7|1328.6|1328.3|1329.8|1329.5|1324.9|1324.6|2021
1589826600000|2020-05-18 18:30:00|1328.7|1328.4|1331.3|1331|1331.4|1331.1|1328.3|1328|1738
1589826900000|2020-05-18 18:35:00|1331.2|1330.9|1331.2|1330.9|1331.8|1331.5|1329.4|1329.1|1046
1589827200000|2020-05-18 18:40:00|1331.3|1331|1331.9|1331.6|1332.7|1332.4|1331|1330.7|1312
1589827500000|2020-05-18 18:45:00|1331.8|1331.5|1329.6|1329.3|1332|1331.7|1329.4|1329.1|1435
1589827800000|2020-05-18 18:50:00|1329.5|1329.2|1328.3|1328|1329.6|1329.3|1325.9|1325.6|1437
1589828100000|2020-05-18 18:55:00|1328.4|1328.1|1329|1328.7|1330.6|1330.3|1327.7|1327.4|1131
1589828400000|2020-05-18 19:00:00|1328.8|1328.5|1330.9|1330.6|1331.9|1331.6|1328.8|1328.5|1491
1589828700000|2020-05-18 19:05:00|1330.7|1330.4|1331.4|1331.1|1332.1|1331.8|1330|1329.7|1082
1589829000000|2020-05-18 19:10:00|1331.5|1331.2|1331.4|1331.1|1331.6|1331.3|1329.3|1329|1781
1589829300000|2020-05-18 19:15:00|1331.5|1331.2|1331.2|1330.9|1331.8|1331.5|1329.2|1328.9|1135
1589829600000|2020-05-18 19:20:00|1331.1|1330.8|1330.2|1329.9|1331.3|1331|1329.2|1328.9|836
1589829900000|2020-05-18 19:25:00|1330.1|1329.8|1332.9|1332.6|1333.7|1333.4|1330.1|1329.8|1630
1589830200000|2020-05-18 19:30:00|1332.7|1332.4|1336.4|1336.1|1336.4|1336.1|1332.2|1331.9|2629
1589830500000|2020-05-18 19:35:00|1336.5|1336.2|1336.4|1336.1|1338.1|1337.8|1335|1334.7|3178
1589830800000|2020-05-18 19:40:00|1336.3|1336|1336|1335.7|1337.1|1336.8|1335.1|1334.8|1497
1589831100000|2020-05-18 19:45:00|1336.1|1335.8|1337.1|1336.8|1337.3|1337|1335|1334.7|2496
1589831400000|2020-05-18 19:50:00|1337.8|1337.5|1334.7|1334.4|1338.7|1338.4|1332.9|1332.6|4651
1589831700000|2020-05-18 19:55:00|1334.8|1334.5|1332|1331.7|1335.2|1334.9|1330.6|1330.3|13337
1589832000000|2020-05-18 20:00:00|1331.9|1331.6|1332.1|1331.8|1333.1|1332.8|1330.4|1330.1|5015
1589832300000|2020-05-18 20:05:00|1332|1331.7|1333.9|1333.6|1334.3|1334|1331.5|1331.2|1699
1589832600000|2020-05-18 20:10:00|1333.8|1333.5|1333.9|1333.1|1334.8|1334.5|1333.2|1332.9|1863
1589832900000|2020-05-18 20:15:00|1334|1333.2|1333.9|1333.1|1334.1|1333.3|1333.8|1333|0
1589833200000|2020-05-18 20:20:00|1333.8|1333|1333.7|1332.9|1333.8|1333|1333.7|1332.9|0
1589833500000|2020-05-18 20:25:00|1333.8|1333|1333.8|1333|1333.9|1333.1|1333.7|1332.9|0
1589833800000|2020-05-18 20:30:00|1333.9|1333.1|1330.9|1330.6|1333.9|1333.2|1330.4|1330.1|624
1589834100000|2020-05-18 20:35:00|1330.8|1330.5|1331.9|1331.6|1332.5|1332.2|1330.6|1330.3|141
1589834400000|2020-05-18 20:40:00|1331.8|1331.5|1331.4|1331.1|1333|1332.7|1330.9|1330.6|279
1589834700000|2020-05-18 20:45:00|1331.3|1331|1331.8|1331.5|1331.9|1331.6|1331|1330.7|139
1589835000000|2020-05-18 20:50:00|1331.7|1331.4|1332.3|1332|1332.5|1332.2|1331.2|1330.9|135
1589835300000|2020-05-18 20:55:00|1332.4|1332.1|1331.3|1330.5|1332.9|1332.6|1331.1|1330.5|199
1589835600000|2020-05-18 21:00:00|1331.4|1330.6|1331.6|1330.8|1331.6|1330.8|1331.4|1330.6|0
1589835900000|2020-05-18 21:05:00|1331.5|1330.7|1331.4|1330.6|1331.6|1330.8|1330.2|1329.4|0
1589836200000|2020-05-18 21:10:00|1331.3|1330.5|1331.2|1330.4|1331.4|1330.6|1331.2|1330.4|0
1589836500000|2020-05-18 21:15:00|1331.1|1330.3|1331.4|1330.6|1331.4|1330.6|1331.1|1330.3|0
1589836800000|2020-05-18 21:20:00|1331.3|1330.5|1331.6|1330.8|1331.6|1330.8|1331.3|1330.5|0
1589837100000|2020-05-18 21:25:00|1331.5|1330.7|1331.6|1330.8|1331.7|1330.9|1331.5|1330.7|0
1589837400000|2020-05-18 21:30:00|1331.5|1330.7|1332.1|1331.3|1332.1|1331.3|1331.5|1330.7|0
1589837700000|2020-05-18 21:35:00|1332.2|1331.4|1332.6|1331.8|1332.6|1331.8|1332.1|1331.3|0
1589838000000|2020-05-18 21:40:00|1332.7|1331.9|1332.7|1331.9|1332.8|1332|1332.6|1331.8|0
1589838300000|2020-05-18 21:45:00|1332.6|1331.8|1332.6|1331.8|1332.6|1331.8|1332.4|1331.6|0
1589838600000|2020-05-18 21:50:00|1332.5|1331.7|1332.3|1331.5|1332.6|1331.8|1332.3|1331.5|0
1589838900000|2020-05-18 21:55:00|1332.2|1331.4|1332.4|1331.6|1332.4|1331.6|1331.9|1331.1|0
1589839200000|2020-05-18 22:00:00|1331.6|1331.3|1333.9|1333.6|1333.9|1333.6|1329.5|1329.2|704
1589839500000|2020-05-18 22:05:00|1334.1|1333.8|1334.4|1334.1|1334.9|1334.6|1333.4|1333.1|191
1589839800000|2020-05-18 22:10:00|1334.6|1334.3|1334.8|1334.5|1335.1|1334.8|1334|1333.7|181
1589840100000|2020-05-18 22:15:00|1334.9|1334.6|1335.9|1335.6|1336|1335.7|1334.8|1334.5|26
1589840400000|2020-05-18 22:20:00|1336|1335.7|1332.4|1332.1|1336.5|1336.2|1331.8|1331.5|398
1589840700000|2020-05-18 22:25:00|1332.5|1332.2|1332.1|1331.8|1333.1|1332.8|1331.3|1331|72
1589841000000|2020-05-18 22:30:00|1332.2|1331.9|1334.5|1334.2|1335|1334.7|1332.2|1331.9|164
1589841300000|2020-05-18 22:35:00|1334.6|1334.3|1334.1|1333.8|1336.1|1335.8|1334|1333.7|127
1589841600000|2020-05-18 22:40:00|1334.3|1334|1334.5|1334.2|1334.6|1334.3|1334.2|1333.9|23
1589841900000|2020-05-18 22:45:00|1334.6|1334.3|1335.9|1335.6|1336|1335.7|1334.5|1334.2|40
1589842200000|2020-05-18 22:50:00|1336|1335.7|1335.1|1334.8|1336.1|1335.8|1334.5|1334.2|39
1589842500000|2020-05-18 22:55:00|1335|1334.7|1334.4|1334.1|1335.1|1334.8|1334.4|1334.1|23
1589842800000|2020-05-18 23:00:00|1334.5|1334.2|1334|1333.7|1334.6|1334.3|1333.9|1333.6|42
1589843100000|2020-05-18 23:05:00|1333.9|1333.6|1332.7|1332.4|1333.9|1333.6|1332.6|1332.3|132
1589843400000|2020-05-18 23:10:00|1332.8|1332.5|1332.7|1332.4|1333.1|1332.8|1332.5|1332.2|45
1589843700000|2020-05-18 23:15:00|1332.8|1332.5|1332.5|1332.2|1333.4|1333.1|1332.5|1332.2|41
1589844000000|2020-05-18 23:20:00|1332.6|1332.3|1331.9|1331.6|1332.7|1332.4|1331.7|1331.4|61
1589844300000|2020-05-18 23:25:00|1331.8|1331.5|1333.3|1333|1333.8|1333.5|1331.1|1330.8|174
1589844600000|2020-05-18 23:30:00|1333.2|1332.9|1331.8|1331.5|1333.2|1332.9|1330.2|1329.9|219
1589844900000|2020-05-18 23:35:00|1331.9|1331.6|1332.6|1332.3|1333.2|1332.9|1331.9|1331.6|67
1589845200000|2020-05-18 23:40:00|1332.7|1332.4|1332.6|1332.3|1334.3|1334|1331.9|1331.6|151
1589845500000|2020-05-18 23:45:00|1332.7|1332.4|1330.9|1330.6|1332.7|1332.4|1330.1|1329.8|287
1589845800000|2020-05-18 23:50:00|1331|1330.7|1331.7|1331.4|1331.8|1331.5|1330.3|1330|107
1589846100000|2020-05-18 23:55:00|1331.8|1331.5|1333.9|1333.6|1334.3|1334|1331.8|1331.5|89
1589846400000|2020-05-19 00:00:00|1334.1|1333.8|1333.8|1333.5|1334.3|1334|1331.8|1331.5|275
1589846700000|2020-05-19 00:05:00|1334|1333.7|1333.7|1333.4|1335.9|1335.6|1333.5|1333.2|174
1589847000000|2020-05-19 00:10:00|1333.8|1333.5|1334.1|1333.8|1335.3|1335|1333.2|1332.9|115
1589847300000|2020-05-19 00:15:00|1333.9|1333.6|1331|1330.7|1333.9|1333.6|1330.9|1330.6|90
1589847600000|2020-05-19 00:20:00|1331.1|1330.8|1331|1330.7|1332.2|1331.9|1330.9|1330.6|72
1589847900000|2020-05-19 00:25:00|1331.1|1330.8|1331.7|1331.4|1332.7|1332.4|1331.1|1330.8|35
1589848200000|2020-05-19 00:30:00|1332|1331.7|1326.7|1326.4|1332.1|1331.8|1326.3|1326|219
1589848500000|2020-05-19 00:35:00|1326.6|1326.3|1326.7|1326.4|1328|1327.7|1326.4|1326.1|129
1589848800000|2020-05-19 00:40:00|1326.8|1326.5|1328.4|1328.1|1328.9|1328.6|1326.5|1326.2|78
1589849100000|2020-05-19 00:45:00|1328.6|1328.3|1328.2|1327.9|1329.4|1329.1|1328.1|1327.8|35
1589849400000|2020-05-19 00:50:00|1328.3|1328|1329.4|1329.1|1330.9|1330.6|1328.2|1327.9|76
1589849700000|2020-05-19 00:55:00|1329.3|1329|1330.1|1329.8|1331.1|1330.8|1328.8|1328.5|123
1589850000000|2020-05-19 01:00:00|1330.2|1329.9|1328|1327.7|1330.2|1329.9|1327.8|1327.5|68
1589850300000|2020-05-19 01:05:00|1327.8|1327.5|1328.1|1327.8|1328.8|1328.5|1327.7|1327.4|26
1589850600000|2020-05-19 01:10:00|1328|1327.7|1327.3|1327|1328.1|1327.8|1325.9|1325.6|55
1589850900000|2020-05-19 01:15:00|1327.4|1327.1|1328.9|1328.6|1329.3|1329|1327.2|1326.9|41
1589851200000|2020-05-19 01:20:00|1329|1328.7|1327.4|1327.1|1329.7|1329.4|1327.4|1327.1|36
1589851500000|2020-05-19 01:25:00|1327.1|1326.8|1328.4|1328.1|1328.7|1328.4|1326.3|1326|36
1589851800000|2020-05-19 01:30:00|1328.3|1328|1327.7|1327.4|1330|1329.7|1327.1|1326.8|46
1589852100000|2020-05-19 01:35:00|1327.6|1327.3|1325.9|1325.6|1328.2|1327.9|1325.2|1324.9|63
1589852400000|2020-05-19 01:40:00|1326|1325.7|1325.9|1325.6|1326.6|1326.3|1325.7|1325.4|26
1589852700000|2020-05-19 01:45:00|1325.8|1325.5|1325.6|1325.3|1327.4|1327.1|1325.3|1325|93
1589853000000|2020-05-19 01:50:00|1325.5|1325.2|1326.3|1326|1326.3|1326|1325.2|1324.9|23
1589853300000|2020-05-19 01:55:00|1326.1|1325.8|1325.3|1325|1326.5|1326.2|1325.2|1324.9|37
1589853600000|2020-05-19 02:00:00|1325.5|1325.2|1324.7|1324.4|1325.5|1325.2|1324.3|1324|54
1589853900000|2020-05-19 02:05:00|1324.8|1324.5|1325.9|1325.6|1325.9|1325.6|1324.8|1324.5|93
1589854200000|2020-05-19 02:10:00|1325.8|1325.5|1326|1325.7|1326.1|1325.8|1325.2|1324.9|13
1589854500000|2020-05-19 02:15:00|1325.9|1325.6|1326.6|1326.3|1326.8|1326.5|1325.9|1325.6|38
1589854800000|2020-05-19 02:20:00|1326.7|1326.4|1328.4|1328.1|1328.9|1328.6|1326.4|1326.1|110
1589855100000|2020-05-19 02:25:00|1328.3|1328|1329.4|1329.1|1329.8|1329.5|1327.9|1327.6|58
1589855400000|2020-05-19 02:30:00|1329.3|1329|1328.6|1328.3|1329.8|1329.5|1328|1327.7|23
1589855700000|2020-05-19 02:35:00|1328.7|1328.4|1328|1327.7|1328.8|1328.5|1327|1326.7|37
1589856000000|2020-05-19 02:40:00|1327.9|1327.6|1326.6|1326.3|1328.2|1327.9|1326.3|1326|13
1589856300000|2020-05-19 02:45:00|1326.5|1326.2|1325|1324.7|1326.6|1326.3|1324.9|1324.6|64
1589856600000|2020-05-19 02:50:00|1324.9|1324.6|1325.5|1325.2|1325.7|1325.4|1324.4|1324.1|39
1589856900000|2020-05-19 02:55:00|1325.4|1325.1|1325.5|1325.2|1326.3|1326|1325.2|1324.9|33
1589857200000|2020-05-19 03:00:00|1325.6|1325.3|1323.2|1322.9|1325.9|1325.6|1322.2|1321.9|64
1589857500000|2020-05-19 03:05:00|1323.1|1322.8|1321.8|1321.5|1323.1|1322.8|1321.7|1321.4|109
1589857800000|2020-05-19 03:10:00|1321.7|1321.4|1321.6|1321.3|1322|1321.7|1321.2|1320.9|39
1589858100000|2020-05-19 03:15:00|1321.7|1321.4|1320.9|1320.6|1322.1|1321.8|1320|1319.7|164
1589858400000|2020-05-19 03:20:00|1320.8|1320.5|1321.3|1321|1321.4|1321.1|1320.4|1320.1|40
1589858700000|2020-05-19 03:25:00|1321.2|1320.9|1321.7|1321.4|1321.9|1321.6|1320.8|1320.5|19
1589859000000|2020-05-19 03:30:00|1321.8|1321.5|1321.3|1321|1322|1321.7|1320.6|1320.3|57
1589859300000|2020-05-19 03:35:00|1321.2|1320.9|1322.2|1321.9|1322.4|1322.1|1321.2|1320.9|49
1589859600000|2020-05-19 03:40:00|1322.3|1322|1322.2|1321.9|1322.3|1322|1321.9|1321.6|19
1589859900000|2020-05-19 03:45:00|1322.1|1321.8|1322.7|1322.4|1322.8|1322.5|1321.6|1321.3|22
1589860200000|2020-05-19 03:50:00|1322.8|1322.5|1323.4|1323.1|1324.1|1323.8|1322.7|1322.4|24
1589860500000|2020-05-19 03:55:00|1323.3|1323|1325.1|1324.8|1325.1|1324.8|1322.8|1322.5|106
1589860800000|2020-05-19 04:00:00|1325.4|1325.1|1327.7|1327.4|1329.5|1329.2|1325.4|1325.1|201
1589861100000|2020-05-19 04:05:00|1327.8|1327.5|1326.9|1326.6|1328.3|1328|1326.4|1326.1|285
1589861400000|2020-05-19 04:10:00|1326.8|1326.5|1328|1327.7|1328.3|1328|1325.8|1325.5|140
1589861700000|2020-05-19 04:15:00|1328.1|1327.8|1327.5|1327.2|1328.2|1327.9|1326.6|1326.3|42
1589862000000|2020-05-19 04:20:00|1327.6|1327.3|1326.4|1326.1|1327.8|1327.5|1326.3|1326|30
1589862300000|2020-05-19 04:25:00|1326.5|1326.2|1326.6|1326.3|1327.5|1327.2|1325.8|1325.5|65
1589862600000|2020-05-19 04:30:00|1326.7|1326.4|1327.2|1326.9|1327.8|1327.5|1326.6|1326.3|31
1589862900000|2020-05-19 04:35:00|1327|1326.7|1328|1327.7|1328.2|1327.9|1327|1326.7|14
1589863200000|2020-05-19 04:40:00|1327.9|1327.6|1326.9|1326.6|1328|1327.7|1326.2|1325.9|18
1589863500000|2020-05-19 04:45:00|1327|1326.7|1330.7|1330.4|1330.7|1330.4|1327|1326.7|70
1589863800000|2020-05-19 04:50:00|1330.6|1330.3|1330.3|1330|1330.6|1330.3|1329.5|1329.2|70
1589864100000|2020-05-19 04:55:00|1330.4|1330.1|1331.4|1331.1|1331.7|1331.4|1329.7|1329.4|93
1589864400000|2020-05-19 05:00:00|1331.3|1331|1328.9|1328.6|1332.4|1332.1|1328.5|1328.2|185
1589864700000|2020-05-19 05:05:00|1329|1328.7|1328.5|1328.2|1329.1|1328.8|1328.2|1327.9|13
1589865000000|2020-05-19 05:10:00|1328.6|1328.3|1329.4|1329.1|1329.8|1329.5|1327.7|1327.4|63
1589865300000|2020-05-19 05:15:00|1329.3|1329|1331.9|1331.6|1332.3|1332|1329|1328.7|235
1589865600000|2020-05-19 05:20:00|1332|1331.7|1329.3|1329|1332|1331.7|1329.1|1328.8|55
1589865900000|2020-05-19 05:25:00|1329.4|1329.1|1330.8|1330.5|1331|1330.7|1329.2|1328.9|42
1589866200000|2020-05-19 05:30:00|1330.7|1330.4|1329.8|1329.5|1330.7|1330.4|1329.3|1329|5
1589866500000|2020-05-19 05:35:00|1329.7|1329.4|1329.7|1329.4|1329.9|1329.6|1329|1328.7|20
1589866800000|2020-05-19 05:40:00|1329.8|1329.5|1329.2|1328.9|1329.8|1329.5|1328|1327.7|31
1589867100000|2020-05-19 05:45:00|1329.3|1329|1326.9|1326.6|1329.6|1329.3|1326.5|1326.2|54
1589867400000|2020-05-19 05:50:00|1326.8|1326.5|1328.1|1327.8|1328.4|1328.1|1326.5|1326.2|33
1589867700000|2020-05-19 05:55:00|1328|1327.7|1328|1327.7|1329.6|1329.3|1328|1327.7|18
1589868000000|2020-05-19 06:00:00|1327.8|1327.5|1330|1329.7|1331.7|1331.4|1326|1325.7|159
1589868300000|2020-05-19 06:05:00|1329.7|1329.4|1329.1|1328.8|1331|1330.7|1328.3|1328|120
1589868600000|2020-05-19 06:10:00|1329|1328.7|1331.2|1330.9|1332|1331.7|1329|1328.7|59
1589868900000|2020-05-19 06:15:00|1331.1|1330.8|1331.7|1331.4|1332.1|1331.8|1330.4|1330.1|101
1589869200000|2020-05-19 06:20:00|1331.6|1331.3|1333.2|1332.9|1334.2|1333.9|1331.4|1331.1|247
1589869500000|2020-05-19 06:25:00|1333.1|1332.8|1336.5|1336.2|1337.3|1337|1332.8|1332.5|365
1589869800000|2020-05-19 06:30:00|1336.6|1336.3|1337.7|1337.4|1339.6|1339.3|1335.5|1335.2|306
1589870100000|2020-05-19 06:35:00|1337.6|1337.3|1337|1336.7|1338.5|1338.2|1336.7|1336.4|230
1589870400000|2020-05-19 06:40:00|1336.6|1336.3|1339.1|1338.8|1339.3|1339|1335.9|1335.6|210
1589870700000|2020-05-19 06:45:00|1339|1338.7|1339.6|1339.3|1339.9|1339.6|1336.8|1336.5|102
1589871000000|2020-05-19 06:50:00|1339.7|1339.4|1344.7|1344.4|1346.1|1345.8|1339.1|1338.8|937
1589871300000|2020-05-19 06:55:00|1344.6|1344.3|1349.2|1348.9|1351.1|1350.8|1343.5|1343.2|743
1589871600000|2020-05-19 07:00:00|1349.1|1348.8|1343.2|1342.9|1349.2|1348.9|1342.3|1342|431
1589871900000|2020-05-19 07:05:00|1343|1342.7|1339|1338.7|1343.7|1343.4|1338.7|1338.4|370
1589872200000|2020-05-19 07:10:00|1338.9|1338.6|1341|1340.7|1342.7|1342.4|1338.1|1337.8|275
1589872500000|2020-05-19 07:15:00|1341.1|1340.8|1342.1|1341.8|1344.1|1343.8|1340.6|1340.3|156
1589872800000|2020-05-19 07:20:00|1342.2|1341.9|1338.8|1338.5|1342.6|1342.3|1338.3|1338|187
1589873100000|2020-05-19 07:25:00|1338.9|1338.6|1335.9|1335.6|1340.1|1339.8|1335.1|1334.8|234
1589873400000|2020-05-19 07:30:00|1336|1335.7|1334|1333.7|1336|1335.7|1333|1332.7|192
1589873700000|2020-05-19 07:35:00|1333.9|1333.6|1335.3|1335|1335.6|1335.3|1332|1331.7|350
1589874000000|2020-05-19 07:40:00|1335.2|1334.9|1336.1|1335.8|1336.2|1335.9|1333.5|1333.2|95
1589874300000|2020-05-19 07:45:00|1336|1335.7|1336.7|1336.4|1338.1|1337.8|1333.4|1333.1|152
1589874600000|2020-05-19 07:50:00|1336.8|1336.5|1331.2|1330.9|1337.1|1336.8|1331.2|1330.9|170
1589874900000|2020-05-19 07:55:00|1331.1|1330.8|1331.4|1331.1|1333.3|1333|1330|1329.7|356
1589875200000|2020-05-19 08:00:00|1332.1|1331.8|1328.6|1328.3|1334.6|1334.3|1328.5|1328.2|245
1589875500000|2020-05-19 08:05:00|1328.8|1328.5|1328.1|1327.8|1330.4|1330.1|1325.1|1324.8|305
1589875800000|2020-05-19 08:10:00|1328.2|1327.9|1327|1326.7|1328.4|1328.1|1324.8|1324.5|91
1589876100000|2020-05-19 08:15:00|1326.8|1326.5|1329.3|1329|1329.5|1329.2|1324.7|1324.4|203
1589876400000|2020-05-19 08:20:00|1329.4|1329.1|1323.1|1322.8|1329.5|1329.2|1322.2|1321.9|644
1589876700000|2020-05-19 08:25:00|1323.2|1322.9|1323|1322.7|1325.4|1325.1|1321.6|1321.3|251
1589877000000|2020-05-19 08:30:00|1323.1|1322.8|1323.9|1323.6|1325|1324.7|1322.8|1322.5|182
1589877300000|2020-05-19 08:35:00|1323.5|1323.2|1321.7|1321.4|1324.2|1323.9|1320.2|1319.9|242
1589877600000|2020-05-19 08:40:00|1322|1321.7|1324.6|1324.3|1326.9|1326.6|1321.7|1321.4|147
1589877900000|2020-05-19 08:45:00|1324.7|1324.4|1325.8|1325.5|1327.2|1326.9|1323.4|1323.1|333
1589878200000|2020-05-19 08:50:00|1325.7|1325.4|1325.1|1324.8|1326.5|1326.2|1322.6|1322.3|179
1589878500000|2020-05-19 08:55:00|1325.2|1324.9|1326.2|1325.9|1326.3|1326|1324.3|1324|91
1589878800000|2020-05-19 09:00:00|1326.1|1325.8|1324.5|1324.2|1327.2|1326.9|1324.3|1324|205
1589879100000|2020-05-19 09:05:00|1324.4|1324.1|1322.9|1322.6|1324.4|1324.1|1321.9|1321.6|212
1589879400000|2020-05-19 09:10:00|1323|1322.7|1323.1|1322.8|1323.4|1323.1|1320.9|1320.6|109
1589879700000|2020-05-19 09:15:00|1323.2|1322.9|1324.1|1323.8|1325.3|1325|1323.1|1322.8|226
1589880000000|2020-05-19 09:20:00|1324.2|1323.9|1321.8|1321.5|1324.3|1324|1321.3|1321|80
1589880300000|2020-05-19 09:25:00|1321.6|1321.3|1322.7|1322.4|1322.7|1322.4|1320.7|1320.4|128
1589880600000|2020-05-19 09:30:00|1322.6|1322.3|1324.2|1323.9|1324.7|1324.4|1321|1320.7|176
1589880900000|2020-05-19 09:35:00|1324.1|1323.8|1322.6|1322.3|1324.9|1324.6|1322.1|1321.8|126
1589881200000|2020-05-19 09:40:00|1322.7|1322.4|1325|1324.7|1326.6|1326.3|1322.2|1321.9|237
1589881500000|2020-05-19 09:45:00|1324.9|1324.6|1324.1|1323.8|1325.3|1325|1322.7|1322.4|97
1589881800000|2020-05-19 09:50:00|1324.3|1324|1325.7|1325.4|1325.8|1325.5|1324|1323.7|75
1589882100000|2020-05-19 09:55:00|1325.8|1325.5|1322.6|1322.3|1325.8|1325.5|1321.8|1321.5|238
1589882400000|2020-05-19 10:00:00|1322.7|1322.4|1319.5|1319.2|1322.9|1322.6|1318.6|1318.3|293
1589882700000|2020-05-19 10:05:00|1319.2|1318.9|1320.2|1319.9|1320.7|1320.4|1318.7|1318.4|132
1589883000000|2020-05-19 10:10:00|1320.1|1319.8|1319|1318.7|1320.4|1320.1|1318.6|1318.3|295
1589883300000|2020-05-19 10:15:00|1319.2|1318.9|1317|1316.7|1320.9|1320.6|1316.8|1316.5|333
1589883600000|2020-05-19 10:20:00|1317.1|1316.8|1317.4|1317.1|1317.8|1317.5|1316.7|1316.4|204
1589883900000|2020-05-19 10:25:00|1317.3|1317|1318.4|1318.1|1318.4|1318.1|1316.3|1316|409
1589884200000|2020-05-19 10:30:00|1318.3|1318|1318.6|1318.3|1318.8|1318.5|1316.6|1316.3|63
1589884500000|2020-05-19 10:35:00|1318.4|1318.1|1319.8|1319.5|1321.5|1321.2|1318.3|1318|149
1589884800000|2020-05-19 10:40:00|1319.9|1319.6|1320.4|1320.1|1321.5|1321.2|1318.6|1318.3|174
1589885100000|2020-05-19 10:45:00|1320.5|1320.2|1322.2|1321.9|1322.3|1322|1319.8|1319.5|139
1589885400000|2020-05-19 10:50:00|1322.3|1322|1320.4|1320.1|1322.6|1322.3|1320.2|1319.9|79
1589885700000|2020-05-19 10:55:00|1320.5|1320.2|1319.8|1319.5|1322.2|1321.9|1319.7|1319.4|118
1589886000000|2020-05-19 11:00:00|1320.1|1319.8|1323.2|1322.9|1323.2|1322.9|1319.6|1319.3|142
1589886300000|2020-05-19 11:05:00|1323.1|1322.8|1324.1|1323.8|1324.2|1323.9|1322.6|1322.3|152
1589886600000|2020-05-19 11:10:00|1324|1323.7|1324|1323.7|1325.1|1324.8|1323.6|1323.3|220
1589886900000|2020-05-19 11:15:00|1323.9|1323.6|1326.4|1326.1|1327|1326.7|1323.7|1323.4|116
1589887200000|2020-05-19 11:20:00|1326.5|1326.2|1328.3|1328|1328.8|1328.5|1325.8|1325.5|182
1589887500000|2020-05-19 11:25:00|1328.4|1328.1|1327.4|1327.1|1328.9|1328.6|1327.4|1327.1|139
1589887800000|2020-05-19 11:30:00|1327|1326.7|1326.6|1326.3|1327.8|1327.5|1326.1|1325.8|114
1589888100000|2020-05-19 11:35:00|1326.5|1326.2|1327.2|1326.9|1327.4|1327.1|1325.9|1325.6|125
1589888400000|2020-05-19 11:40:00|1327.1|1326.8|1329.2|1328.9|1329.3|1329|1326.5|1326.2|198
1589888700000|2020-05-19 11:45:00|1329.1|1328.8|1328.7|1328.4|1329.4|1329.1|1326.8|1326.5|122
1589889000000|2020-05-19 11:50:00|1328.8|1328.5|1327.5|1327.2|1328.8|1328.5|1326.9|1326.6|163
1589889300000|2020-05-19 11:55:00|1327.6|1327.3|1325|1324.7|1327.8|1327.5|1325|1324.7|299
1589889600000|2020-05-19 12:00:00|1325.1|1324.8|1323.9|1323.6|1326.9|1326.6|1323.2|1322.9|308
1589889900000|2020-05-19 12:05:00|1323.8|1323.5|1323.1|1322.8|1324.1|1323.8|1321.7|1321.4|247
1589890200000|2020-05-19 12:10:00|1323.2|1322.9|1322.6|1322.3|1324.3|1324|1322.1|1321.8|334
1589890500000|2020-05-19 12:15:00|1322.5|1322.2|1323.2|1322.9|1323.4|1323.1|1321.7|1321.4|121
1589890800000|2020-05-19 12:20:00|1323.3|1323|1323.1|1322.8|1323.5|1323.2|1321.9|1321.6|90
1589891100000|2020-05-19 12:25:00|1323|1322.7|1323.4|1323.1|1323.4|1323.1|1321.4|1321.1|94
1589891400000|2020-05-19 12:30:00|1323.5|1323.2|1323.9|1323.6|1324.8|1324.5|1320.7|1320.4|445
1589891700000|2020-05-19 12:35:00|1323.8|1323.5|1323.5|1323.2|1325.1|1324.8|1323.2|1322.9|201
1589892000000|2020-05-19 12:40:00|1323.6|1323.3|1324.4|1324.1|1324.9|1324.6|1322.9|1322.6|285
1589892300000|2020-05-19 12:45:00|1324.3|1324|1327.2|1326.9|1327.7|1327.4|1324.3|1324|348
1589892600000|2020-05-19 12:50:00|1327.3|1327|1325.3|1325|1327.5|1327.2|1324.8|1324.5|218
1589892900000|2020-05-19 12:55:00|1325.4|1325.1|1326.9|1326.6|1327.9|1327.6|1325.3|1325|173
1589893200000|2020-05-19 13:00:00|1326.8|1326.5|1323.5|1323.2|1327.7|1327.4|1323.5|1323.2|397
1589893500000|2020-05-19 13:05:00|1323.7|1323.4|1324.5|1324.2|1326|1325.7|1321.5|1321.2|640
1589893800000|2020-05-19 13:10:00|1324.7|1324.4|1324.5|1324.2|1325.5|1325.2|1323|1322.7|702
1589894100000|2020-05-19 13:15:00|1324.6|1324.3|1324.4|1324.1|1325.5|1325.2|1322.7|1322.4|458
1589894400000|2020-05-19 13:20:00|1324.3|1324|1325.7|1325.4|1326.3|1326|1323.8|1323.5|640
1589894700000|2020-05-19 13:25:00|1325.9|1325.6|1326.4|1326.1|1327.3|1327|1325.1|1324.8|723
1589895000000|2020-05-19 13:30:00|1326.7|1326.4|1324.9|1324.6|1331.5|1331.2|1323.8|1323.5|8061
1589895300000|2020-05-19 13:35:00|1325.1|1324.8|1325|1324.7|1327.2|1326.9|1322.4|1322.1|3181
1589895600000|2020-05-19 13:40:00|1324.9|1324.6|1323.4|1323.1|1325.2|1324.9|1321.9|1321.6|3694
1589895900000|2020-05-19 13:45:00|1323.5|1323.2|1314.8|1314.5|1324|1323.7|1314.3|1314|3592
1589896200000|2020-05-19 13:50:00|1314.9|1314.6|1316.6|1316.3|1318.8|1318.5|1314.3|1314|1982
1589896500000|2020-05-19 13:55:00|1316.7|1316.4|1322.8|1322.5|1323.3|1323|1316.7|1316.4|3059
1589896800000|2020-05-19 14:00:00|1322.9|1322.6|1326|1325.7|1326.5|1326.2|1322.6|1322.3|1738
1589897100000|2020-05-19 14:05:00|1326.1|1325.8|1333.1|1332.8|1333.9|1333.6|1326.1|1325.8|3684
1589897400000|2020-05-19 14:10:00|1332.9|1332.6|1332|1331.7|1335.1|1334.8|1331.1|1330.8|1894
1589897700000|2020-05-19 14:15:00|1332.1|1331.8|1325|1324.7|1333|1332.7|1323.6|1323.3|3267
1589898000000|2020-05-19 14:20:00|1324.9|1324.6|1327.2|1326.9|1328.7|1328.4|1324.1|1323.8|2959
1589898300000|2020-05-19 14:25:00|1327.4|1327.1|1329.1|1328.8|1330.3|1330|1326.3|1326|1385
1589898600000|2020-05-19 14:30:00|1329|1328.7|1330.7|1330.4|1331.4|1331.1|1328.8|1328.5|1904
1589898900000|2020-05-19 14:35:00|1330.8|1330.5|1328|1327.7|1331.7|1331.4|1327.1|1326.8|2835
1589899200000|2020-05-19 14:40:00|1327.9|1327.6|1324.3|1324|1327.9|1327.6|1323.3|1323|1730
1589899500000|2020-05-19 14:45:00|1324.2|1323.9|1328.4|1328.1|1328.7|1328.4|1324|1323.7|2120
1589899800000|2020-05-19 14:50:00|1328.3|1328|1332.1|1331.8|1332.6|1332.3|1328.3|1328|1537
1589900100000|2020-05-19 14:55:00|1332|1331.7|1332.8|1332.5|1333.6|1333.3|1329.9|1329.6|1345
1589900400000|2020-05-19 15:00:00|1332.7|1332.4|1333.6|1333.3|1335.1|1334.8|1331.2|1330.9|1047
1589900700000|2020-05-19 15:05:00|1333.7|1333.4|1333.2|1332.9|1334.1|1333.8|1331.3|1331|1101
1589901000000|2020-05-19 15:10:00|1333.1|1332.8|1330.4|1330.1|1334.6|1334.3|1330.1|1329.8|2798
1589901300000|2020-05-19 15:15:00|1330.5|1330.2|1334.8|1334.5|1334.9|1334.6|1330.5|1330.2|1765
1589901600000|2020-05-19 15:20:00|1334.9|1334.6|1336.4|1336.1|1336.6|1336.3|1333.6|1333.3|1216
1589901900000|2020-05-19 15:25:00|1336.3|1336|1335.9|1335.6|1336.6|1336.3|1334.2|1333.9|2428
1589902200000|2020-05-19 15:30:00|1336|1335.7|1335.7|1335.4|1338.4|1338.1|1334.6|1334.3|2159
1589902500000|2020-05-19 15:35:00|1335.6|1335.3|1333.6|1333.3|1336.3|1336|1333.1|1332.8|1492
1589902800000|2020-05-19 15:40:00|1333.7|1333.4|1333.8|1333.5|1337.2|1336.9|1333.1|1332.8|1324
1589903100000|2020-05-19 15:45:00|1333.9|1333.6|1333.3|1333|1336|1335.7|1333.2|1332.9|969
1589903400000|2020-05-19 15:50:00|1333.4|1333.1|1335.2|1334.9|1335.4|1335.1|1332.3|1332|902
1589903700000|2020-05-19 15:55:00|1335.3|1335|1334.1|1333.8|1335.4|1335.1|1332.8|1332.5|1114
1589904000000|2020-05-19 16:00:00|1334.4|1334.1|1333.3|1333|1335.2|1334.9|1332.7|1332.4|1429
1589904300000|2020-05-19 16:05:00|1333.4|1333.1|1336|1335.7|1336.3|1336|1332.7|1332.4|793
1589904600000|2020-05-19 16:10:00|1336.1|1335.8|1336.6|1336.3|1337|1336.7|1335.9|1335.6|457
1589904900000|2020-05-19 16:15:00|1336.5|1336.2|1332.4|1332.1|1336.9|1336.6|1332.3|1332|943
1589905200000|2020-05-19 16:20:00|1332.5|1332.2|1334.6|1334.3|1335.5|1335.2|1332.2|1331.9|986
1589905500000|2020-05-19 16:25:00|1334.7|1334.4|1332.1|1331.8|1334.9|1334.6|1331.9|1331.6|775
1589905800000|2020-05-19 16:30:00|1332.2|1331.9|1330.7|1330.4|1333.5|1333.2|1330.3|1330|1081
1589906100000|2020-05-19 16:35:00|1330.6|1330.3|1329.5|1329.2|1332.4|1332.1|1329.3|1329|1416
1589906400000|2020-05-19 16:40:00|1329.4|1329.1|1332.3|1332|1332.4|1332.1|1329.4|1329.1|545
1589906700000|2020-05-19 16:45:00|1332.4|1332.1|1334.1|1333.8|1334.8|1334.5|1331.6|1331.3|916
1589907000000|2020-05-19 16:50:00|1334.2|1333.9|1333.3|1333|1334.9|1334.6|1333.1|1332.8|528
1589907300000|2020-05-19 16:55:00|1333.2|1332.9|1334.6|1334.3|1334.8|1334.5|1333.1|1332.8|497
1589907600000|2020-05-19 17:00:00|1334.5|1334.2|1332.7|1332.4|1335.3|1335|1332.6|1332.3|650
1589907900000|2020-05-19 17:05:00|1332.6|1332.3|1333|1332.7|1334|1333.7|1331.9|1331.6|1302
1589908200000|2020-05-19 17:10:00|1332.9|1332.6|1334|1333.7|1334.4|1334.1|1332.5|1332.2|513
1589908500000|2020-05-19 17:15:00|1333.9|1333.6|1335.2|1334.9|1335.4|1335.1|1332.8|1332.5|910
1589908800000|2020-05-19 17:20:00|1335.3|1335|1335.2|1334.9|1335.7|1335.4|1334.6|1334.3|433
1589909100000|2020-05-19 17:25:00|1335.4|1335.1|1335.2|1334.9|1336.2|1335.9|1334.9|1334.6|353
1589909400000|2020-05-19 17:30:00|1335.1|1334.8|1335.2|1334.9|1335.9|1335.6|1334.2|1333.9|474
1589909700000|2020-05-19 17:35:00|1335.3|1335|1334.6|1334.3|1335.3|1335|1334.4|1334.1|311
1589910000000|2020-05-19 17:40:00|1334.5|1334.2|1336.2|1335.9|1336.5|1336.2|1334.4|1334.1|512
1589910300000|2020-05-19 17:45:00|1336.3|1336|1336.6|1336.3|1337|1336.7|1335.7|1335.4|364
1589910600000|2020-05-19 17:50:00|1336.5|1336.2|1335.4|1335.1|1336.6|1336.3|1334.5|1334.2|522
1589910900000|2020-05-19 17:55:00|1335.3|1335|1335.9|1335.6|1336.3|1336|1335.3|1335|371
1589911200000|2020-05-19 18:00:00|1335.8|1335.5|1335.1|1334.8|1336.6|1336.3|1333|1332.7|821
1589911500000|2020-05-19 18:05:00|1335|1334.7|1338.3|1338|1338.5|1338.2|1334.6|1334.3|817
1589911800000|2020-05-19 18:10:00|1338.2|1337.9|1338.3|1338|1338.7|1338.4|1337.4|1337.1|387
1589912100000|2020-05-19 18:15:00|1338.2|1337.9|1338.3|1338|1338.8|1338.5|1337.2|1336.9|345
1589912400000|2020-05-19 18:20:00|1338.2|1337.9|1339|1338.7|1339.6|1339.3|1337.2|1336.9|565
1589912700000|2020-05-19 18:25:00|1339.2|1338.9|1337|1336.7|1339.3|1339|1337|1336.7|604
1589913000000|2020-05-19 18:30:00|1336.9|1336.6|1337.3|1337|1337.7|1337.4|1335.7|1335.4|541
1589913300000|2020-05-19 18:35:00|1337.4|1337.1|1338.6|1338.3|1338.8|1338.5|1337.2|1336.9|525
1589913600000|2020-05-19 18:40:00|1338.7|1338.4|1339.7|1339.4|1339.9|1339.6|1337.8|1337.5|1051
1589913900000|2020-05-19 18:45:00|1339.8|1339.5|1340.4|1340.1|1341|1340.7|1339|1338.7|1084
1589914200000|2020-05-19 18:50:00|1340.5|1340.2|1338.2|1337.9|1340.7|1340.4|1338.1|1337.8|632
1589914500000|2020-05-19 18:55:00|1338.1|1337.8|1322.5|1322.2|1338.6|1338.3|1320.7|1320.4|5748
1589914800000|2020-05-19 19:00:00|1322.6|1322.3|1325.7|1325.4|1326.4|1326.1|1319.9|1319.6|4295
1589915100000|2020-05-19 19:05:00|1325.9|1325.6|1331.2|1330.9|1331.7|1331.4|1325.2|1324.9|2538
1589915400000|2020-05-19 19:10:00|1331.1|1330.8|1335.9|1335.6|1338.4|1338.1|1330.6|1330.3|5306
1589915700000|2020-05-19 19:15:00|1336|1335.7|1331.9|1331.6|1336.3|1336|1331.9|1331.6|1724
1589916000000|2020-05-19 19:20:00|1331.6|1331.3|1328|1327.7|1332.4|1332.1|1327|1326.7|3304
1589916300000|2020-05-19 19:25:00|1328.1|1327.8|1329.1|1328.8|1329.3|1329|1324.1|1323.8|2869
1589916600000|2020-05-19 19:30:00|1328.8|1328.5|1325.5|1325.2|1329|1328.7|1325.1|1324.8|2022
1589916900000|2020-05-19 19:35:00|1325.4|1325.1|1323.2|1322.9|1326.5|1326.2|1321.1|1320.8|2010
1589917200000|2020-05-19 19:40:00|1323|1322.7|1321.6|1321.3|1325.3|1325|1321.6|1321.3|1678
1589917500000|2020-05-19 19:45:00|1321.4|1321.1|1318.7|1318.4|1323|1322.7|1318.7|1318.4|2633
1589917800000|2020-05-19 19:50:00|1318.8|1318.5|1313|1312.7|1319.5|1319.2|1312.8|1312.5|3791
1589918100000|2020-05-19 19:55:00|1313.5|1313.2|1306.9|1306.6|1315.1|1314.8|1306.8|1306.5|10874
1589918400000|2020-05-19 20:00:00|1306.8|1306.5|1308.2|1307.9|1309.6|1309.3|1306.3|1306|6793
1589918700000|2020-05-19 20:05:00|1308.3|1308|1306.9|1306.6|1308.5|1308.2|1306.6|1306.3|2370
1589919000000|2020-05-19 20:10:00|1306.8|1306.5|1309.8|1309|1310.3|1310|1306.7|1306.4|2741
1589919300000|2020-05-19 20:15:00|1309.9|1309.1|1309.2|1308.4|1309.9|1309.1|1309.2|1308.4|0
1589919600000|2020-05-19 20:20:00|1309.1|1308.3|1309|1308.2|1309.2|1308.4|1308.9|1308.1|0
1589919900000|2020-05-19 20:25:00|1309.1|1308.3|1309.2|1308.4|1309.2|1308.4|1309.1|1308.3|0
1589920200000|2020-05-19 20:30:00|1309.1|1308.3|1308.3|1308|1309.2|1308.9|1307.7|1307.4|389
1589920500000|2020-05-19 20:35:00|1308.4|1308.1|1307|1306.7|1308.7|1308.4|1306.9|1306.6|211
1589920800000|2020-05-19 20:40:00|1306.8|1306.5|1307.1|1306.8|1307.4|1307.1|1306.6|1306.3|223
1589921100000|2020-05-19 20:45:00|1307|1306.7|1306.6|1306.3|1307.1|1306.8|1306.6|1306.3|372
1589921400000|2020-05-19 20:50:00|1306.7|1306.4|1306.1|1305.8|1306.9|1306.6|1306|1305.7|262
1589921700000|2020-05-19 20:55:00|1306.2|1305.9|1307.5|1306.7|1307.5|1306.8|1306.1|1305.8|317
1589922000000|2020-05-19 21:00:00|1307.4|1306.6|1307.5|1306.7|1307.5|1306.7|1307.4|1306.6|0
1589922300000|2020-05-19 21:05:00|1307.6|1306.8|1307.2|1306.4|1307.6|1306.8|1307.2|1306.4|0
1589922600000|2020-05-19 21:10:00|1307.3|1306.5|1307|1306.2|1307.3|1306.5|1306.9|1306.1|0
1589922900000|2020-05-19 21:15:00|1306.9|1306.1|1306.8|1306|1307.2|1306.4|1306.7|1305.9|0
1589923200000|2020-05-19 21:20:00|1306.7|1305.9|1305.4|1304.6|1306.8|1306|1305.4|1304.6|0
1589923500000|2020-05-19 21:25:00|1305.3|1304.5|1305.2|1304.4|1305.4|1304.6|1305.1|1304.3|0
1589923800000|2020-05-19 21:30:00|1305.3|1304.5|1305.4|1304.6|1305.4|1304.6|1305.2|1304.4|0
1589924100000|2020-05-19 21:35:00|1305.3|1304.5|1304.9|1304.1|1305.4|1304.6|1304.8|1304|0
1589924400000|2020-05-19 21:40:00|1304.8|1304|1304.8|1304|1304.8|1304|1304.7|1303.9|0
1589924700000|2020-05-19 21:45:00|1304.7|1303.9|1304.9|1304.1|1305|1304.2|1304.7|1303.9|0
1589925000000|2020-05-19 21:50:00|1304.8|1304|1304.9|1304.1|1305|1304.2|1304.8|1304|0
1589925300000|2020-05-19 21:55:00|1305|1304.2|1305.4|1304.6|1305.5|1304.7|1305|1304.2|0
1589925600000|2020-05-19 22:00:00|1305.2|1304.4|1303.8|1303.5|1307.3|1307|1303.3|1303|801
1589925900000|2020-05-19 22:05:00|1303.9|1303.6|1302.2|1301.9|1304.3|1304|1300.9|1300.6|516
1589926200000|2020-05-19 22:10:00|1302.1|1301.8|1305.7|1305.4|1306.6|1306.3|1301|1300.7|462
1589926500000|2020-05-19 22:15:00|1305.8|1305.5|1307.1|1306.8|1307.9|1307.6|1305.8|1305.5|156
1589926800000|2020-05-19 22:20:00|1307.2|1306.9|1305.4|1305.1|1307.6|1307.3|1305.2|1304.9|161
1589927100000|2020-05-19 22:25:00|1305.6|1305.3|1305.4|1305.1|1305.9|1305.6|1304.3|1304|132
1589927400000|2020-05-19 22:30:00|1305.5|1305.2|1301.2|1300.9|1305.7|1305.4|1301.1|1300.8|444
1589927700000|2020-05-19 22:35:00|1301.1|1300.8|1303.2|1302.9|1303.7|1303.4|1299.8|1299.5|314
1589928000000|2020-05-19 22:40:00|1303.1|1302.8|1305.9|1305.6|1305.9|1305.6|1303.1|1302.8|87
1589928300000|2020-05-19 22:45:00|1305.8|1305.5|1306|1305.7|1306.3|1306|1305.3|1305|127
1589928600000|2020-05-19 22:50:00|1306.1|1305.8|1307|1306.7|1307.1|1306.8|1305.2|1304.9|86
1589928900000|2020-05-19 22:55:00|1307.1|1306.8|1307.5|1307.2|1307.7|1307.4|1306.8|1306.5|93
1589929200000|2020-05-19 23:00:00|1307.4|1307.1|1311.1|1310.8|1311.6|1311.3|1307.4|1307.1|646
1589929500000|2020-05-19 23:05:00|1311|1310.7|1312.2|1311.9|1312.3|1312|1310.8|1310.5|181
1589929800000|2020-05-19 23:10:00|1312.1|1311.8|1312.6|1312.3|1312.9|1312.6|1311.7|1311.4|174
1589930100000|2020-05-19 23:15:00|1312.7|1312.4|1312.1|1311.8|1313|1312.7|1311.3|1311|156
1589930400000|2020-05-19 23:20:00|1312.2|1311.9|1311.8|1311.5|1312.3|1312|1311.1|1310.8|96
1589930700000|2020-05-19 23:25:00|1311.7|1311.4|1312.3|1312|1312.6|1312.3|1311.4|1311.1|88
1589931000000|2020-05-19 23:30:00|1312.5|1312.2|1311.2|1310.9|1312.5|1312.2|1310.6|1310.3|193
1589931300000|2020-05-19 23:35:00|1311.1|1310.8|1312.1|1311.8|1312.4|1312.1|1311.1|1310.8|125
1589931600000|2020-05-19 23:40:00|1312.3|1312|1313.8|1313.5|1313.8|1313.5|1312.3|1312|109
1589931900000|2020-05-19 23:45:00|1313.7|1313.4|1314.1|1313.8|1314.4|1314.1|1313.1|1312.8|197
1589932200000|2020-05-19 23:50:00|1314|1313.7|1313.7|1313.4|1314.3|1314|1313.4|1313.1|174
1589932500000|2020-05-19 23:55:00|1313.8|1313.5|1313.2|1312.9|1314.1|1313.8|1312.8|1312.5|137
1589932800000|2020-05-20 00:00:00|1313.4|1313.1|1314.7|1314.4|1315.5|1315.2|1312.9|1312.6|240
1589933100000|2020-05-20 00:05:00|1314.6|1314.3|1316|1315.7|1316.4|1316.1|1314.3|1314|158
1589933400000|2020-05-20 00:10:00|1315.9|1315.6|1315.3|1315|1316.4|1316.1|1314.6|1314.3|232
1589933700000|2020-05-20 00:15:00|1315.2|1314.9|1315|1314.7|1316.5|1316.2|1314.4|1314.1|273
1589934000000|2020-05-20 00:20:00|1314.9|1314.6|1312.5|1312.2|1315.3|1315|1311.4|1311.1|386
1589934300000|2020-05-20 00:25:00|1312.4|1312.1|1313.6|1313.3|1314.4|1314.1|1312.4|1312.1|79
1589934600000|2020-05-20 00:30:00|1313.5|1313.2|1318.9|1318.6|1319.6|1319.3|1313.5|1313.2|622
1589934900000|2020-05-20 00:35:00|1318.8|1318.5|1319.3|1319|1319.7|1319.4|1318.3|1318|274
1589935200000|2020-05-20 00:40:00|1319.5|1319.2|1319|1318.7|1319.7|1319.4|1318.2|1317.9|149
1589935500000|2020-05-20 00:45:00|1318.9|1318.6|1319.4|1319.1|1319.5|1319.2|1318.1|1317.8|78
1589935800000|2020-05-20 00:50:00|1319.5|1319.2|1317.4|1317.1|1319.5|1319.2|1317.3|1317|228
1589936100000|2020-05-20 00:55:00|1317.5|1317.2|1318|1317.7|1320|1319.7|1317.3|1317|141
1589936400000|2020-05-20 01:00:00|1318.1|1317.8|1318.5|1318.2|1320.9|1320.6|1317.9|1317.6|292
1589936700000|2020-05-20 01:05:00|1318.6|1318.3|1318.5|1318.2|1319|1318.7|1317.8|1317.5|69
1589937000000|2020-05-20 01:10:00|1318.6|1318.3|1317.9|1317.6|1318.6|1318.3|1317.3|1317|39
1589937300000|2020-05-20 01:15:00|1317.8|1317.5|1320.1|1319.8|1320.3|1320|1317.8|1317.5|78
1589937600000|2020-05-20 01:20:00|1320|1319.7|1319.9|1319.6|1321.3|1321|1319|1318.7|105
1589937900000|2020-05-20 01:25:00|1319.7|1319.4|1321.2|1320.9|1321.4|1321.1|1319.6|1319.3|53
1589938200000|2020-05-20 01:30:00|1321.1|1320.8|1322.8|1322.5|1323.2|1322.9|1319.8|1319.5|205
1589938500000|2020-05-20 01:35:00|1322.7|1322.4|1322.6|1322.3|1323.2|1322.9|1322.5|1322.2|96
1589938800000|2020-05-20 01:40:00|1322.7|1322.4|1323.4|1323.1|1323.5|1323.2|1322.7|1322.4|67
1589939100000|2020-05-20 01:45:00|1323.3|1323|1324.5|1324.2|1325|1324.7|1323.2|1322.9|166
1589939400000|2020-05-20 01:50:00|1324.6|1324.3|1324.4|1324.1|1325.8|1325.5|1324.3|1324|153
1589939700000|2020-05-20 01:55:00|1324.3|1324|1325.3|1325|1325.5|1325.2|1323.8|1323.5|63
1589940000000|2020-05-20 02:00:00|1325.4|1325.1|1323.9|1323.6|1325.4|1325.1|1323.4|1323.1|63
1589940300000|2020-05-20 02:05:00|1323.8|1323.5|1324.6|1324.3|1324.8|1324.5|1323.7|1323.4|121
1589940600000|2020-05-20 02:10:00|1324.5|1324.2|1323.6|1323.3|1324.6|1324.3|1323.5|1323.2|61
1589940900000|2020-05-20 02:15:00|1323.5|1323.2|1323.4|1323.1|1324.1|1323.8|1323.1|1322.8|80
1589941200000|2020-05-20 02:20:00|1323.5|1323.2|1321.9|1321.6|1324.2|1323.9|1321.8|1321.5|121
1589941500000|2020-05-20 02:25:00|1321.8|1321.5|1322.3|1322|1322.6|1322.3|1321.7|1321.4|110
1589941800000|2020-05-20 02:30:00|1322.1|1321.8|1322.2|1321.9|1322.6|1322.3|1321.8|1321.5|50
1589942100000|2020-05-20 02:35:00|1322.1|1321.8|1323.6|1323.3|1323.8|1323.5|1322.1|1321.8|36
1589942400000|2020-05-20 02:40:00|1323.5|1323.2|1324.2|1323.9|1324.8|1324.5|1323.2|1322.9|86
1589942700000|2020-05-20 02:45:00|1324.1|1323.8|1323.9|1323.6|1324.6|1324.3|1323.8|1323.5|15
1589943000000|2020-05-20 02:50:00|1324|1323.7|1323.1|1322.8|1324|1323.7|1322.6|1322.3|35
1589943300000|2020-05-20 02:55:00|1323.2|1322.9|1322.8|1322.5|1324|1323.7|1322.8|1322.5|29
1589943600000|2020-05-20 03:00:00|1322.7|1322.4|1319.1|1318.8|1323.7|1323.4|1318.6|1318.3|293
1589943900000|2020-05-20 03:05:00|1319|1318.7|1319.4|1319.1|1319.8|1319.5|1318.9|1318.6|80
1589944200000|2020-05-20 03:10:00|1319.5|1319.2|1321.1|1320.8|1321.3|1321|1319.5|1319.2|71
1589944500000|2020-05-20 03:15:00|1321.2|1320.9|1321.7|1321.4|1321.7|1321.4|1320|1319.7|54
1589944800000|2020-05-20 03:20:00|1321.6|1321.3|1321.2|1320.9|1322.1|1321.8|1321|1320.7|18
1589945100000|2020-05-20 03:25:00|1321.3|1321|1322.1|1321.8|1322.1|1321.8|1321.3|1321|15
1589945400000|2020-05-20 03:30:00|1322.2|1321.9|1323.4|1323.1|1323.6|1323.3|1322.2|1321.9|71
1589945700000|2020-05-20 03:35:00|1323.3|1323|1323.9|1323.6|1324.4|1324.1|1323.2|1322.9|81
1589946000000|2020-05-20 03:40:00|1324|1323.7|1323.9|1323.6|1324.3|1324|1322.9|1322.6|36
1589946300000|2020-05-20 03:45:00|1323.7|1323.4|1324.1|1323.8|1324.2|1323.9|1323.3|1323|13
1589946600000|2020-05-20 03:50:00|1324|1323.7|1324.1|1323.8|1324.3|1324|1323.7|1323.4|22
1589946900000|2020-05-20 03:55:00|1324|1323.7|1323.5|1323.2|1324|1323.7|1323|1322.7|36
1589947200000|2020-05-20 04:00:00|1323.4|1323.1|1323|1322.7|1324.3|1324|1322|1321.7|81
1589947500000|2020-05-20 04:05:00|1323.1|1322.8|1324.4|1324.1|1324.4|1324.1|1322.7|1322.4|56
1589947800000|2020-05-20 04:10:00|1324.3|1324|1327.5|1327.2|1327.9|1327.6|1324.3|1324|331
1589948100000|2020-05-20 04:15:00|1327.4|1327.1|1326.7|1326.4|1327.5|1327.2|1326.6|1326.3|57
1589948400000|2020-05-20 04:20:00|1326.8|1326.5|1327.7|1327.4|1328.6|1328.3|1326.5|1326.2|94
1589948700000|2020-05-20 04:25:00|1327.6|1327.3|1327.3|1327|1327.6|1327.3|1326.8|1326.5|24
1589949000000|2020-05-20 04:30:00|1327.7|1327.4|1327.3|1327|1327.9|1327.6|1326.8|1326.5|67
1589949300000|2020-05-20 04:35:00|1327.4|1327.1|1327.2|1326.9|1327.4|1327.1|1326.8|1326.5|28
1589949600000|2020-05-20 04:40:00|1327.3|1327|1327.1|1326.8|1327.9|1327.6|1327|1326.7|14
1589949900000|2020-05-20 04:45:00|1327|1326.7|1326.5|1326.2|1327.1|1326.8|1326.3|1326|69
1589950200000|2020-05-20 04:50:00|1326.7|1326.4|1326.9|1326.6|1327.2|1326.9|1326|1325.7|44
1589950500000|2020-05-20 04:55:00|1326.8|1326.5|1326.2|1325.9|1327.1|1326.8|1326|1325.7|21
1589950800000|2020-05-20 05:00:00|1326.1|1325.8|1325.6|1325.3|1326.5|1326.2|1325.4|1325.1|76
1589951100000|2020-05-20 05:05:00|1325.7|1325.4|1327.6|1327.3|1328.1|1327.8|1325.5|1325.2|65
1589951400000|2020-05-20 05:10:00|1327.7|1327.4|1327.8|1327.5|1328.1|1327.8|1327.4|1327.1|18
1589951700000|2020-05-20 05:15:00|1327.9|1327.6|1326.9|1326.6|1328.3|1328|1326.7|1326.4|33
1589952000000|2020-05-20 05:20:00|1327|1326.7|1326.8|1326.5|1328.1|1327.8|1326.5|1326.2|93
1589952300000|2020-05-20 05:25:00|1326.9|1326.6|1326.9|1326.6|1327|1326.7|1326.1|1325.8|48
1589952600000|2020-05-20 05:30:00|1327|1326.7|1324.8|1324.5|1327.4|1327.1|1324|1323.7|108
1589952900000|2020-05-20 05:35:00|1324.7|1324.4|1323.9|1323.6|1325.4|1325.1|1323.6|1323.3|42
1589953200000|2020-05-20 05:40:00|1324|1323.7|1324.3|1324|1324.9|1324.6|1324|1323.7|13
1589953500000|2020-05-20 05:45:00|1324.4|1324.1|1325|1324.7|1325.6|1325.3|1324.3|1324|21
1589953800000|2020-05-20 05:50:00|1324.9|1324.6|1321.8|1321.5|1325.2|1324.9|1321.5|1321.2|87
1589954100000|2020-05-20 05:55:00|1321.7|1321.4|1321.7|1321.4|1322.1|1321.8|1320.5|1320.2|137
1589954400000|2020-05-20 06:00:00|1321.5|1321.2|1322|1321.7|1322.3|1322|1320.6|1320.3|99
1589954700000|2020-05-20 06:05:00|1322.1|1321.8|1318.6|1318.3|1322.1|1321.8|1318.2|1317.9|107
1589955000000|2020-05-20 06:10:00|1318.7|1318.4|1318|1317.7|1319.1|1318.8|1317.6|1317.3|61
1589955300000|2020-05-20 06:15:00|1318.1|1317.8|1320.1|1319.8|1320.4|1320.1|1317.8|1317.5|119
1589955600000|2020-05-20 06:20:00|1320|1319.7|1320.2|1319.9|1321.6|1321.3|1319.9|1319.6|43
1589955900000|2020-05-20 06:25:00|1320|1319.7|1319.1|1318.8|1320.6|1320.3|1318.5|1318.2|130
1589956200000|2020-05-20 06:30:00|1319|1318.7|1321.3|1321|1321.9|1321.6|1319|1318.7|56
1589956500000|2020-05-20 06:35:00|1321.4|1321.1|1320|1319.7|1321.5|1321.2|1319.5|1319.2|72
1589956800000|2020-05-20 06:40:00|1319.9|1319.6|1320.1|1319.8|1321.1|1320.8|1319.3|1319|125
1589957100000|2020-05-20 06:45:00|1320.2|1319.9|1320.7|1320.4|1321.2|1320.9|1319.7|1319.4|96
1589957400000|2020-05-20 06:50:00|1320.6|1320.3|1320.6|1320.3|1321.2|1320.9|1319.5|1319.2|48
1589957700000|2020-05-20 06:55:00|1320.5|1320.2|1320.2|1319.9|1321.4|1321.1|1319.1|1318.8|66
1589958000000|2020-05-20 07:00:00|1320.3|1320|1324.4|1324.1|1324.7|1324.4|1318.8|1318.5|277
1589958300000|2020-05-20 07:05:00|1324.5|1324.2|1324.9|1324.6|1327.8|1327.5|1324.5|1324.2|481
1589958600000|2020-05-20 07:10:00|1324.8|1324.5|1324.2|1323.9|1326.3|1326|1323.2|1322.9|213
1589958900000|2020-05-20 07:15:00|1324.3|1324|1323.6|1323.3|1326.2|1325.9|1322.7|1322.4|96
1589959200000|2020-05-20 07:20:00|1323.5|1323.2|1320.5|1320.2|1323.5|1323.2|1319.8|1319.5|282
1589959500000|2020-05-20 07:25:00|1320.7|1320.4|1323.6|1323.3|1325.7|1325.4|1320.2|1319.9|462
1589959800000|2020-05-20 07:30:00|1323.9|1323.6|1321.1|1320.8|1324.2|1323.9|1320.9|1320.6|78
1589960100000|2020-05-20 07:35:00|1320.9|1320.6|1321.6|1321.3|1321.6|1321.3|1318.2|1317.9|350
1589960400000|2020-05-20 07:40:00|1321.3|1321|1322.5|1322.2|1324.1|1323.8|1321.3|1321|167
1589960700000|2020-05-20 07:45:00|1322.4|1322.1|1321.5|1321.2|1322.6|1322.3|1320.9|1320.6|96
1589961000000|2020-05-20 07:50:00|1321.6|1321.3|1321.7|1321.4|1323.3|1323|1321.3|1321|129
1589961300000|2020-05-20 07:55:00|1321.6|1321.3|1317.5|1317.2|1321.8|1321.5|1317.5|1317.2|306
1589961600000|2020-05-20 08:00:00|1317.6|1317.3|1319.2|1318.9|1320.5|1320.2|1317.3|1317|163
1589961900000|2020-05-20 08:05:00|1319.3|1319|1321.3|1321|1321.9|1321.6|1318.7|1318.4|157
1589962200000|2020-05-20 08:10:00|1321.1|1320.8|1324.8|1324.5|1325|1324.7|1320.8|1320.5|367
1589962500000|2020-05-20 08:15:00|1324.9|1324.6|1327.3|1327|1331.1|1330.8|1324.5|1324.2|980
1589962800000|2020-05-20 08:20:00|1327.2|1326.9|1329.1|1328.8|1329.6|1329.3|1327.2|1326.9|274
1589963100000|2020-05-20 08:25:00|1329.4|1329.1|1331.4|1331.1|1331.6|1331.3|1328.4|1328.1|452
1589963400000|2020-05-20 08:30:00|1331.3|1331|1328.7|1328.4|1332.1|1331.8|1328.5|1328.2|263
1589963700000|2020-05-20 08:35:00|1328.8|1328.5|1330.8|1330.5|1331.3|1331|1328.8|1328.5|278
1589964000000|2020-05-20 08:40:00|1330.9|1330.6|1328.7|1328.4|1331.1|1330.8|1328.5|1328.2|271
1589964300000|2020-05-20 08:45:00|1328.8|1328.5|1331.1|1330.8|1331.1|1330.8|1328.8|1328.5|155
1589964600000|2020-05-20 08:50:00|1330.8|1330.5|1329.6|1329.3|1331.3|1331|1329.2|1328.9|87
1589964900000|2020-05-20 08:55:00|1329.7|1329.4|1329.6|1329.3|1330.8|1330.5|1329|1328.7|86
1589965200000|2020-05-20 09:00:00|1329.5|1329.2|1328.1|1327.8|1330.8|1330.5|1327.2|1326.9|229
1589965500000|2020-05-20 09:05:00|1328.2|1327.9|1329.7|1329.4|1329.7|1329.4|1326.6|1326.3|155
1589965800000|2020-05-20 09:10:00|1329.6|1329.3|1329.1|1328.8|1331.1|1330.8|1328.9|1328.6|232
1589966100000|2020-05-20 09:15:00|1329.2|1328.9|1328.3|1328|1329.4|1329.1|1327.4|1327.1|96
1589966400000|2020-05-20 09:20:00|1328.2|1327.9|1329.3|1329|1329.7|1329.4|1327.3|1327|51
1589966700000|2020-05-20 09:25:00|1329.2|1328.9|1329.5|1329.2|1330.6|1330.3|1329|1328.7|105
1589967000000|2020-05-20 09:30:00|1329.4|1329.1|1327.7|1327.4|1330.5|1330.2|1327.1|1326.8|131
1589967300000|2020-05-20 09:35:00|1327.6|1327.3|1326.7|1326.4|1328.5|1328.2|1325.6|1325.3|212
1589967600000|2020-05-20 09:40:00|1326.6|1326.3|1329.7|1329.4|1329.8|1329.5|1326.3|1326|109
1589967900000|2020-05-20 09:45:00|1329.8|1329.5|1330|1329.7|1330|1329.7|1328.5|1328.2|73
1589968200000|2020-05-20 09:50:00|1330.1|1329.8|1331.1|1330.8|1331.5|1331.2|1330.1|1329.8|97
1589968500000|2020-05-20 09:55:00|1330.9|1330.6|1333|1332.7|1334.6|1334.3|1330.5|1330.2|359
1589968800000|2020-05-20 10:00:00|1333.1|1332.8|1333.3|1333|1333.9|1333.6|1332.4|1332.1|112
1589969100000|2020-05-20 10:05:00|1333.4|1333.1|1333.7|1333.4|1334.4|1334.1|1332.8|1332.5|85
1589969400000|2020-05-20 10:10:00|1333.6|1333.3|1334.2|1333.9|1334.4|1334.1|1332.5|1332.2|141
1589969700000|2020-05-20 10:15:00|1334.3|1334|1336.4|1336.1|1336.7|1336.4|1334.2|1333.9|639
1589970000000|2020-05-20 10:20:00|1336.6|1336.3|1335.4|1335.1|1336.9|1336.6|1335.2|1334.9|152
1589970300000|2020-05-20 10:25:00|1335.3|1335|1334.5|1334.2|1335.9|1335.6|1333.6|1333.3|131
1589970600000|2020-05-20 10:30:00|1334.4|1334.1|1333.7|1333.4|1335.5|1335.2|1333.1|1332.8|373
1589970900000|2020-05-20 10:35:00|1333.6|1333.3|1335.2|1334.9|1336.2|1335.9|1333.3|1333|272
1589971200000|2020-05-20 10:40:00|1335.4|1335.1|1333.3|1333|1335.6|1335.3|1332.5|1332.2|269
1589971500000|2020-05-20 10:45:00|1332.8|1332.5|1333.8|1333.5|1333.9|1333.6|1331.8|1331.5|320
1589971800000|2020-05-20 10:50:00|1333.9|1333.6|1334.9|1334.6|1335.1|1334.8|1331.6|1331.3|278
1589972100000|2020-05-20 10:55:00|1335|1334.7|1333.2|1332.9|1335.1|1334.8|1332.7|1332.4|121
1589972400000|2020-05-20 11:00:00|1333.1|1332.8|1332.2|1331.9|1333.7|1333.4|1331.9|1331.6|142
1589972700000|2020-05-20 11:05:00|1332.1|1331.8|1330.9|1330.6|1332.7|1332.4|1330.7|1330.4|162
1589973000000|2020-05-20 11:10:00|1331|1330.7|1329.7|1329.4|1332.1|1331.8|1329.1|1328.8|199
1589973300000|2020-05-20 11:15:00|1329.8|1329.5|1328.4|1328.1|1330.2|1329.9|1328|1327.7|288
1589973600000|2020-05-20 11:20:00|1328.3|1328|1328.7|1328.4|1328.9|1328.6|1327.2|1326.9|201
1589973900000|2020-05-20 11:25:00|1329|1328.7|1328.9|1328.6|1329.1|1328.8|1327.4|1327.1|160
1589974200000|2020-05-20 11:30:00|1329|1328.7|1328.9|1328.6|1329.6|1329.3|1328.4|1328.1|184
1589974500000|2020-05-20 11:35:00|1329|1328.7|1330.9|1330.6|1331|1330.7|1328.6|1328.3|155
1589974800000|2020-05-20 11:40:00|1331|1330.7|1332.4|1332.1|1332.7|1332.4|1330.1|1329.8|219
1589975100000|2020-05-20 11:45:00|1332.6|1332.3|1330.5|1330.2|1332.7|1332.4|1329.8|1329.5|150
1589975400000|2020-05-20 11:50:00|1330.6|1330.3|1330.4|1330.1|1331.3|1331|1329.4|1329.1|123
1589975700000|2020-05-20 11:55:00|1330.5|1330.2|1330.9|1330.6|1331.7|1331.4|1330.3|1330|128
1589976000000|2020-05-20 12:00:00|1331|1330.7|1329.4|1329.1|1332|1331.7|1329.3|1329|145
1589976300000|2020-05-20 12:05:00|1329.5|1329.2|1331.1|1330.8|1331.2|1330.9|1329.2|1328.9|79
1589976600000|2020-05-20 12:10:00|1331|1330.7|1332.5|1332.2|1332.7|1332.4|1330.9|1330.6|138
1589976900000|2020-05-20 12:15:00|1332.4|1332.1|1333.8|1333.5|1334.5|1334.2|1331.7|1331.4|309
1589977200000|2020-05-20 12:20:00|1334.1|1333.8|1332.4|1332.1|1334.6|1334.3|1332|1331.7|223
1589977500000|2020-05-20 12:25:00|1332.3|1332|1333.3|1333|1333.6|1333.3|1332.2|1331.9|179
1589977800000|2020-05-20 12:30:00|1333.1|1332.8|1330|1329.7|1333.4|1333.1|1329.6|1329.3|345
1589978100000|2020-05-20 12:35:00|1330.1|1329.8|1329.2|1328.9|1330.6|1330.3|1328.1|1327.8|292
1589978400000|2020-05-20 12:40:00|1329.1|1328.8|1331.3|1331|1331.6|1331.3|1328.9|1328.6|356
1589978700000|2020-05-20 12:45:00|1331.2|1330.9|1329.7|1329.4|1331.2|1330.9|1328.7|1328.4|246
1589979000000|2020-05-20 12:50:00|1329.8|1329.5|1328.1|1327.8|1330.2|1329.9|1327.5|1327.2|329
1589979300000|2020-05-20 12:55:00|1328|1327.7|1329.2|1328.9|1329.4|1329.1|1327|1326.7|245
1589979600000|2020-05-20 13:00:00|1329.4|1329.1|1329.4|1329.1|1331|1330.7|1329.1|1328.8|347
1589979900000|2020-05-20 13:05:00|1329.3|1329|1329.9|1329.6|1330.2|1329.9|1328|1327.7|436
1589980200000|2020-05-20 13:10:00|1330|1329.7|1330.1|1329.8|1330.3|1330|1327.9|1327.6|272
1589980500000|2020-05-20 13:15:00|1330|1329.7|1329.4|1329.1|1330.7|1330.4|1328.8|1328.5|388
1589980800000|2020-05-20 13:20:00|1329.6|1329.3|1330|1329.7|1330.9|1330.6|1329.4|1329.1|631
1589981100000|2020-05-20 13:25:00|1329.9|1329.6|1332.9|1332.6|1334.3|1334|1329.7|1329.4|1050
1589981400000|2020-05-20 13:30:00|1332.8|1332.5|1332.3|1332|1335.4|1335.1|1329.9|1329.6|5322
1589981700000|2020-05-20 13:35:00|1332.7|1332.4|1339.2|1338.9|1339.5|1339.2|1331.9|1331.6|2577
1589982000000|2020-05-20 13:40:00|1339.3|1339|1339.3|1339|1342|1341.7|1337.3|1337|3726
1589982300000|2020-05-20 13:45:00|1339.4|1339.1|1342.5|1342.2|1342.6|1342.3|1337.7|1337.4|2483
1589982600000|2020-05-20 13:50:00|1342.4|1342.1|1338.2|1337.9|1344.4|1344.1|1338.1|1337.8|3184
1589982900000|2020-05-20 13:55:00|1338.1|1337.8|1339.3|1339|1340.1|1339.8|1334.9|1334.6|3264
1589983200000|2020-05-20 14:00:00|1339.2|1338.9|1341|1340.7|1342.6|1342.3|1337.2|1336.9|2542
1589983500000|2020-05-20 14:05:00|1341.1|1340.8|1344|1343.7|1344.1|1343.8|1340.8|1340.5|2184
1589983800000|2020-05-20 14:10:00|1344.3|1344|1347|1346.7|1348|1347.7|1343.9|1343.6|3423
1589984100000|2020-05-20 14:15:00|1346.7|1346.4|1346.1|1345.8|1348|1347.7|1343.7|1343.4|3073
1589984400000|2020-05-20 14:20:00|1346.2|1345.9|1346.2|1345.9|1348.7|1348.4|1345.8|1345.5|2831
1589984700000|2020-05-20 14:25:00|1346.1|1345.8|1346.8|1346.5|1347.6|1347.3|1342.5|1342.2|2036
1589985000000|2020-05-20 14:30:00|1347|1346.7|1348.3|1348|1348.5|1348.2|1346.1|1345.8|2042
1589985300000|2020-05-20 14:35:00|1348.4|1348.1|1347.6|1347.3|1349.4|1349.1|1344.6|1344.3|2242
1589985600000|2020-05-20 14:40:00|1347.5|1347.2|1351.4|1351.1|1351.4|1351.1|1347|1346.7|2373
1589985900000|2020-05-20 14:45:00|1351.3|1351|1351.7|1351.4|1354.2|1353.9|1350.2|1349.9|3241
1589986200000|2020-05-20 14:50:00|1351.6|1351.3|1351.7|1351.4|1353.7|1353.4|1350.9|1350.6|3405
1589986500000|2020-05-20 14:55:00|1351.6|1351.3|1355.3|1355|1355.8|1355.5|1351.6|1351.3|3318
1589986800000|2020-05-20 15:00:00|1355.4|1355.1|1347.3|1347|1355.5|1355.2|1347.3|1347|3121
1589987100000|2020-05-20 15:05:00|1347.2|1346.9|1348.7|1348.4|1350.2|1349.9|1346.6|1346.3|1689
1589987400000|2020-05-20 15:10:00|1348.6|1348.3|1350.8|1350.5|1351|1350.7|1347.1|1346.8|2258
1589987700000|2020-05-20 15:15:00|1350.9|1350.6|1351.8|1351.5|1352.5|1352.2|1349.1|1348.8|1559
1589988000000|2020-05-20 15:20:00|1351.7|1351.4|1349.7|1349.4|1352.5|1352.2|1349.3|1349|991
1589988300000|2020-05-20 15:25:00|1349.8|1349.5|1352.9|1352.6|1353.3|1353|1349.7|1349.4|1935
1589988600000|2020-05-20 15:30:00|1352.8|1352.5|1351.2|1350.9|1354|1353.7|1350.5|1350.2|2402
1589988900000|2020-05-20 15:35:00|1351.3|1351|1350.2|1349.9|1352.1|1351.8|1348.3|1348|1530
1589989200000|2020-05-20 15:40:00|1350.1|1349.8|1352.2|1351.9|1353|1352.7|1349.9|1349.6|1234
1589989500000|2020-05-20 15:45:00|1352.3|1352|1352.2|1351.9|1352.8|1352.5|1350.5|1350.2|1093
1589989800000|2020-05-20 15:50:00|1352.1|1351.8|1351|1350.7|1353.5|1353.2|1351|1350.7|1031
1589990100000|2020-05-20 15:55:00|1351.1|1350.8|1350.9|1350.6|1352.6|1352.3|1350.3|1350|1558
1589990400000|2020-05-20 16:00:00|1351.1|1350.8|1348.1|1347.8|1351.7|1351.4|1346.8|1346.5|2516
1589990700000|2020-05-20 16:05:00|1348|1347.7|1345.8|1345.5|1349.8|1349.5|1345.4|1345.1|1211
1589991000000|2020-05-20 16:10:00|1345.5|1345.2|1346.7|1346.4|1347.5|1347.2|1344.2|1343.9|1816
1589991300000|2020-05-20 16:15:00|1346.5|1346.2|1343.5|1343.2|1347|1346.7|1342.7|1342.4|2177
1589991600000|2020-05-20 16:20:00|1343.4|1343.1|1342.4|1342.1|1344.3|1344|1341.6|1341.3|1140
1589991900000|2020-05-20 16:25:00|1342.5|1342.2|1344.5|1344.2|1345.2|1344.9|1342|1341.7|1650
1589992200000|2020-05-20 16:30:00|1344.6|1344.3|1344.8|1344.5|1345|1344.7|1342.4|1342.1|1466
1589992500000|2020-05-20 16:35:00|1344.9|1344.6|1343.7|1343.4|1345|1344.7|1342.9|1342.6|451
1589992800000|2020-05-20 16:40:00|1343.6|1343.3|1338.7|1338.4|1343.8|1343.5|1338.6|1338.3|2012
1589993100000|2020-05-20 16:45:00|1338.8|1338.5|1341.9|1341.6|1342.1|1341.8|1336.7|1336.4|1916
1589993400000|2020-05-20 16:50:00|1341.8|1341.5|1342|1341.7|1343.4|1343.1|1341.7|1341.4|1115
1589993700000|2020-05-20 16:55:00|1342.1|1341.8|1343.4|1343.1|1343.6|1343.3|1340.8|1340.5|741
1589994000000|2020-05-20 17:00:00|1343.5|1343.2|1341.4|1341.1|1344.1|1343.8|1340.4|1340.1|1087
1589994300000|2020-05-20 17:05:00|1341.6|1341.3|1338.7|1338.4|1342.7|1342.4|1338.5|1338.2|3171
1589994600000|2020-05-20 17:10:00|1338.9|1338.6|1343.5|1343.2|1345.4|1345.1|1337.9|1337.6|1663
1589994900000|2020-05-20 17:15:00|1343.4|1343.1|1342.9|1342.6|1344.3|1344|1342.5|1342.2|1654
1589995200000|2020-05-20 17:20:00|1343|1342.7|1341.2|1340.9|1343.6|1343.3|1340.9|1340.6|1125
1589995500000|2020-05-20 17:25:00|1341.3|1341|1340.2|1339.9|1341.7|1341.4|1339.4|1339.1|2008
1589995800000|2020-05-20 17:30:00|1340.3|1340|1339.2|1338.9|1342.2|1341.9|1338.9|1338.6|980
1589996100000|2020-05-20 17:35:00|1339.5|1339.2|1344.3|1344|1344.3|1344|1338.6|1338.3|1405
1589996400000|2020-05-20 17:40:00|1344.4|1344.1|1347.6|1347.3|1347.7|1347.4|1343.3|1343|1493
1589996700000|2020-05-20 17:45:00|1347.7|1347.4|1346.1|1345.8|1347.9|1347.6|1344.8|1344.5|882
1589997000000|2020-05-20 17:50:00|1346.4|1346.1|1344.1|1343.8|1346.6|1346.3|1344.1|1343.8|541
1589997300000|2020-05-20 17:55:00|1344|1343.7|1344.1|1343.8|1344.9|1344.6|1344|1343.7|439
1589997600000|2020-05-20 18:00:00|1344|1343.7|1342.7|1342.4|1345.2|1344.9|1340.2|1339.9|1600
1589997900000|2020-05-20 18:05:00|1342.8|1342.5|1340.7|1340.4|1346|1345.7|1340.7|1340.4|1368
1589998200000|2020-05-20 18:10:00|1340.8|1340.5|1341.4|1341.1|1343.8|1343.5|1340.7|1340.4|848
1589998500000|2020-05-20 18:15:00|1341.3|1341|1340.6|1340.3|1341.9|1341.6|1339.6|1339.3|1271
1589998800000|2020-05-20 18:20:00|1340.5|1340.2|1343.3|1343|1343.8|1343.5|1339.9|1339.6|1606
1589999100000|2020-05-20 18:25:00|1343.2|1342.9|1341.9|1341.6|1343.4|1343.1|1340.6|1340.3|738
1589999400000|2020-05-20 18:30:00|1342|1341.7|1344.3|1344|1344.5|1344.2|1341.1|1340.8|1270
1589999700000|2020-05-20 18:35:00|1344.2|1343.9|1344.1|1343.8|1345.7|1345.4|1343.7|1343.4|808
1590000000000|2020-05-20 18:40:00|1344.2|1343.9|1345|1344.7|1345.2|1344.9|1343.4|1343.1|789
1590000300000|2020-05-20 18:45:00|1345.1|1344.8|1347.7|1347.4|1348.1|1347.8|1344.2|1343.9|929
1590000600000|2020-05-20 18:50:00|1347.6|1347.3|1350.2|1349.9|1350.9|1350.6|1346.9|1346.6|1431
1590000900000|2020-05-20 18:55:00|1350.3|1350|1348.2|1347.9|1350.3|1350|1348.2|1347.9|961
1590001200000|2020-05-20 19:00:00|1348.3|1348|1346.4|1346.1|1349.2|1348.9|1345.4|1345.1|1236
1590001500000|2020-05-20 19:05:00|1346.5|1346.2|1344.6|1344.3|1346.6|1346.3|1343.6|1343.3|1362
1590001800000|2020-05-20 19:10:00|1344.7|1344.4|1341.7|1341.4|1345.5|1345.2|1340.6|1340.3|1971
1590002100000|2020-05-20 19:15:00|1341.9|1341.6|1342.7|1342.4|1343.3|1343|1341.3|1341|873
1590002400000|2020-05-20 19:20:00|1343|1342.7|1344|1343.7|1345.1|1344.8|1342.9|1342.6|871
1590002700000|2020-05-20 19:25:00|1344.1|1343.8|1345.9|1345.6|1345.9|1345.6|1343.7|1343.4|1164
1590003000000|2020-05-20 19:30:00|1346|1345.7|1342.6|1342.3|1346|1345.7|1342.2|1341.9|1440
1590003300000|2020-05-20 19:35:00|1342.8|1342.5|1344.7|1344.4|1344.9|1344.6|1342.6|1342.3|1077
1590003600000|2020-05-20 19:40:00|1344.8|1344.5|1346|1345.7|1346.1|1345.8|1343.5|1343.2|1264
1590003900000|2020-05-20 19:45:00|1346.3|1346|1342.5|1342.2|1346.7|1346.4|1341.9|1341.6|2224
1590004200000|2020-05-20 19:50:00|1342.6|1342.3|1344.2|1343.9|1344.5|1344.2|1340.8|1340.5|2612
1590004500000|2020-05-20 19:55:00|1344.4|1344.1|1344.5|1344.2|1345.7|1345.4|1342.4|1342.1|9985
1590004800000|2020-05-20 20:00:00|1344.4|1344.1|1347.4|1347.1|1347.4|1347.1|1343.9|1343.6|3863
1590005100000|2020-05-20 20:05:00|1347.3|1347|1346.9|1346.6|1348.8|1348.5|1346.9|1346.6|1082
1590005400000|2020-05-20 20:10:00|1346.8|1346.5|1345.6|1344.8|1347|1346.7|1344.4|1344.1|1764
1590005700000|2020-05-20 20:15:00|1345.7|1344.9|1345.5|1344.7|1345.7|1344.9|1345.4|1344.6|0
1590006000000|2020-05-20 20:20:00|1345.4|1344.6|1345.5|1344.7|1345.5|1344.7|1345.3|1344.5|0
1590006300000|2020-05-20 20:25:00|1345.6|1344.8|1345.6|1344.8|1345.6|1344.8|1345.5|1344.7|0
1590006600000|2020-05-20 20:30:00|1345.5|1344.7|1346.4|1346.1|1346.4|1346.1|1344.5|1344.2|247
1590006900000|2020-05-20 20:35:00|1346.3|1346|1345.9|1345.6|1346.5|1346.2|1345.5|1345.2|123
1590007200000|2020-05-20 20:40:00|1346|1345.7|1347.3|1347|1347.3|1347|1346|1345.7|65
1590007500000|2020-05-20 20:45:00|1347.4|1347.1|1347.5|1347.2|1348|1347.7|1347.1|1346.8|163
1590007800000|2020-05-20 20:50:00|1347.6|1347.3|1347.9|1347.6|1348|1347.7|1347|1346.7|95
1590008100000|2020-05-20 20:55:00|1347.8|1347.5|1347.4|1346.6|1348|1347.7|1347|1346.6|161
1590008400000|2020-05-20 21:00:00|1347.3|1346.5|1347.5|1346.7|1347.6|1346.8|1347.3|1346.5|0
1590008700000|2020-05-20 21:05:00|1347.4|1346.6|1347.3|1346.5|1347.6|1346.8|1347.3|1346.5|0
1590009000000|2020-05-20 21:10:00|1347.4|1346.6|1347.3|1346.5|1347.4|1346.6|1347.3|1346.5|0
1590009300000|2020-05-20 21:15:00|1347.4|1346.6|1347.3|1346.5|1347.4|1346.6|1347.2|1346.4|0
1590009600000|2020-05-20 21:20:00|1347.4|1346.6|1347.4|1346.6|1347.4|1346.6|1347.3|1346.5|0
1590011100000|2020-05-20 21:45:00|1347.7|1346.9|1347.6|1346.8|1347.7|1346.9|1347.5|1346.7|0
1590011400000|2020-05-20 21:50:00|1348.1|1347.3|1348.7|1347.9|1348.7|1347.9|1348.1|1347.3|0
1590011700000|2020-05-20 21:55:00|1348.6|1347.8|1348.8|1348|1349.1|1348.3|1348.6|1347.8|0
1590012000000|2020-05-20 22:00:00|1348.9|1348.1|1348.3|1348|1349.8|1349.5|1346.9|1346.6|529
1590012300000|2020-05-20 22:05:00|1348.2|1347.9|1348.1|1347.8|1348.9|1348.6|1347.8|1347.5|42
1590012600000|2020-05-20 22:10:00|1348|1347.7|1344.9|1344.6|1348|1347.7|1344.7|1344.4|165
1590012900000|2020-05-20 22:15:00|1345.1|1344.8|1345.8|1345.5|1346.7|1346.4|1345.1|1344.8|66
1590013200000|2020-05-20 22:20:00|1345.7|1345.4|1345.4|1345.1|1345.8|1345.5|1344.6|1344.3|102
1590013500000|2020-05-20 22:25:00|1345.3|1345|1344.9|1344.6|1345.8|1345.5|1344.9|1344.6|42
1590013800000|2020-05-20 22:30:00|1344.8|1344.5|1346.1|1345.8|1346.1|1345.8|1344.8|1344.5|23
1590014100000|2020-05-20 22:35:00|1345.9|1345.6|1347.4|1347.1|1347.4|1347.1|1345.8|1345.5|38
1590014400000|2020-05-20 22:40:00|1347.5|1347.2|1345.3|1345|1347.9|1347.6|1345.3|1345|62
1590014700000|2020-05-20 22:45:00|1345.2|1344.9|1345.8|1345.5|1346|1345.7|1344.9|1344.6|27
1590015000000|2020-05-20 22:50:00|1345.4|1345.1|1346.3|1346|1346.7|1346.4|1345.3|1345|88
1590015300000|2020-05-20 22:55:00|1346.5|1346.2|1345.1|1344.8|1346.5|1346.2|1344.9|1344.6|56
1590015600000|2020-05-20 23:00:00|1345.3|1345|1345.1|1344.8|1345.6|1345.3|1345.1|1344.8|14
1590015900000|2020-05-20 23:05:00|1345.2|1344.9|1345.3|1345|1345.9|1345.6|1344.6|1344.3|63
1590016200000|2020-05-20 23:10:00|1345.2|1344.9|1345.4|1345.1|1345.4|1345.1|1345.1|1344.8|8
1590016500000|2020-05-20 23:15:00|1345.7|1345.4|1345|1344.7|1345.7|1345.4|1344.6|1344.3|39
1590016800000|2020-05-20 23:20:00|1344.9|1344.6|1344.4|1344.1|1344.9|1344.6|1344.2|1343.9|60
1590017100000|2020-05-20 23:25:00|1344.3|1344|1344.3|1344|1344.8|1344.5|1344.1|1343.8|43
1590017400000|2020-05-20 23:30:00|1344.2|1343.9|1344.1|1343.8|1344.9|1344.6|1344|1343.7|37
1590017700000|2020-05-20 23:35:00|1344|1343.7|1344.3|1344|1344.4|1344.1|1343.7|1343.4|33
1590018000000|2020-05-20 23:40:00|1344.1|1343.8|1344.5|1344.2|1344.8|1344.5|1343.6|1343.3|32
1590018300000|2020-05-20 23:45:00|1344.4|1344.1|1344|1343.7|1344.7|1344.4|1343.9|1343.6|27
1590018600000|2020-05-20 23:50:00|1344.1|1343.8|1345.2|1344.9|1345.3|1345|1343.9|1343.6|34
1590018900000|2020-05-20 23:55:00|1345.3|1345|1344.7|1344.4|1345.3|1345|1344.3|1344|59
1590019200000|2020-05-21 00:00:00|1344.6|1344.3|1342.4|1342.1|1344.6|1344.3|1342|1341.7|143
1590019500000|2020-05-21 00:05:00|1342.5|1342.2|1341.3|1341|1342.9|1342.6|1341.1|1340.8|79
1590019800000|2020-05-21 00:10:00|1341.4|1341.1|1341.4|1341.1|1341.5|1341.2|1340.3|1340|82
1590020100000|2020-05-21 00:15:00|1341.5|1341.2|1341|1340.7|1342.1|1341.8|1340.7|1340.4|75
1590020400000|2020-05-21 00:20:00|1341.1|1340.8|1340.6|1340.3|1341.5|1341.2|1340.2|1339.9|40
1590020700000|2020-05-21 00:25:00|1340.5|1340.2|1340.5|1340.2|1340.9|1340.6|1339.7|1339.4|42
1590021000000|2020-05-21 00:30:00|1340.3|1340|1340.7|1340.4|1341.5|1341.2|1339.9|1339.6|65
1590021300000|2020-05-21 00:35:00|1340.6|1340.3|1341|1340.7|1341.3|1341|1339.1|1338.8|84
1590021600000|2020-05-21 00:40:00|1340.9|1340.6|1341.7|1341.4|1341.9|1341.6|1340.9|1340.6|44
1590021900000|2020-05-21 00:45:00|1341.6|1341.3|1342.6|1342.3|1343.1|1342.8|1341.5|1341.2|74
1590022200000|2020-05-21 00:50:00|1342.7|1342.4|1342.3|1342|1343|1342.7|1342.1|1341.8|26
1590022500000|2020-05-21 00:55:00|1342.4|1342.1|1341.9|1341.6|1342.6|1342.3|1341.8|1341.5|29
1590022800000|2020-05-21 01:00:00|1342|1341.7|1337.6|1337.3|1342|1341.7|1337.3|1337|111
1590023100000|2020-05-21 01:05:00|1337.7|1337.4|1338.6|1338.3|1338.8|1338.5|1337.7|1337.4|73
1590023400000|2020-05-21 01:10:00|1338.5|1338.2|1339|1338.7|1339.5|1339.2|1338|1337.7|57
1590023700000|2020-05-21 01:15:00|1339.1|1338.8|1339.9|1339.6|1340.2|1339.9|1337.7|1337.4|63
1590024000000|2020-05-21 01:20:00|1339.7|1339.4|1339.9|1339.6|1340.3|1340|1337.9|1337.6|55
1590024300000|2020-05-21 01:25:00|1340|1339.7|1339.9|1339.6|1340.2|1339.9|1339.3|1339|18
1590024600000|2020-05-21 01:30:00|1339.7|1339.4|1338.1|1337.8|1340|1339.7|1337.6|1337.3|41
1590024900000|2020-05-21 01:35:00|1338.2|1337.9|1336.8|1336.5|1339|1338.7|1336.7|1336.4|50
1590025200000|2020-05-21 01:40:00|1336.9|1336.6|1334.6|1334.3|1337.1|1336.8|1334|1333.7|175
1590025500000|2020-05-21 01:45:00|1334.5|1334.2|1334.6|1334.3|1335.2|1334.9|1333.9|1333.6|50
1590025800000|2020-05-21 01:50:00|1334.5|1334.2|1334|1333.7|1334.8|1334.5|1333.2|1332.9|100
1590026100000|2020-05-21 01:55:00|1334.1|1333.8|1333.1|1332.8|1334.6|1334.3|1332.7|1332.4|82
1590026400000|2020-05-21 02:00:00|1333|1332.7|1333.2|1332.9|1334.2|1333.9|1332.8|1332.5|57
1590026700000|2020-05-21 02:05:00|1333.3|1333|1330.4|1330.1|1333.4|1333.1|1329.6|1329.3|166
1590027000000|2020-05-21 02:10:00|1330.3|1330|1330.3|1330|1330.6|1330.3|1329.5|1329.2|93
1590027300000|2020-05-21 02:15:00|1330.2|1329.9|1330.3|1330|1330.6|1330.3|1329.1|1328.8|93
1590027600000|2020-05-21 02:20:00|1330.4|1330.1|1331.2|1330.9|1331.3|1331|1329.5|1329.2|44
1590027900000|2020-05-21 02:25:00|1331.1|1330.8|1328.9|1328.6|1331.3|1331|1328.9|1328.6|89
1590028200000|2020-05-21 02:30:00|1328.8|1328.5|1330.3|1330|1330.6|1330.3|1328.1|1327.8|90
1590028500000|2020-05-21 02:35:00|1330.2|1329.9|1330.3|1330|1330.4|1330.1|1329.1|1328.8|55
1590028800000|2020-05-21 02:40:00|1330.2|1329.9|1331.2|1330.9|1331.2|1330.9|1329.9|1329.6|59
1590029100000|2020-05-21 02:45:00|1331.1|1330.8|1332.5|1332.2|1333.3|1333|1331.1|1330.8|144
1590029400000|2020-05-21 02:50:00|1332.6|1332.3|1334.1|1333.8|1334.6|1334.3|1332.1|1331.8|121
1590029700000|2020-05-21 02:55:00|1334.2|1333.9|1334.1|1333.8|1334.3|1334|1333.4|1333.1|61
1590030000000|2020-05-21 03:00:00|1334.2|1333.9|1334.2|1333.9|1334.4|1334.1|1333.6|1333.3|92
1590030300000|2020-05-21 03:05:00|1334.1|1333.8|1333.9|1333.6|1334.4|1334.1|1333.6|1333.3|73
1590030600000|2020-05-21 03:10:00|1333.8|1333.5|1335.2|1334.9|1335.4|1335.1|1332.9|1332.6|49
1590030900000|2020-05-21 03:15:00|1335.1|1334.8|1334.6|1334.3|1335.3|1335|1334.5|1334.2|14
1590031200000|2020-05-21 03:20:00|1334.5|1334.2|1334|1333.7|1334.9|1334.6|1333.7|1333.4|16
1590031500000|2020-05-21 03:25:00|1334.1|1333.8|1334.6|1334.3|1335.1|1334.8|1334.1|1333.8|15
1590031800000|2020-05-21 03:30:00|1334.8|1334.5|1333.1|1332.8|1335|1334.7|1333|1332.7|17
1590032100000|2020-05-21 03:35:00|1333|1332.7|1331.8|1331.5|1333|1332.7|1331.3|1331|71
1590032400000|2020-05-21 03:40:00|1331.7|1331.4|1332.9|1332.6|1332.9|1332.6|1331.1|1330.8|28
1590032700000|2020-05-21 03:45:00|1332.8|1332.5|1332.8|1332.5|1333.2|1332.9|1332|1331.7|11
1590033000000|2020-05-21 03:50:00|1333.1|1332.8|1334|1333.7|1334.2|1333.9|1332.9|1332.6|22
1590033300000|2020-05-21 03:55:00|1333.8|1333.5|1333.6|1333.3|1333.8|1333.5|1332.7|1332.4|32
1590033600000|2020-05-21 04:00:00|1333.5|1333.2|1331.7|1331.4|1333.6|1333.3|1331.4|1331.1|29
1590033900000|2020-05-21 04:05:00|1331.9|1331.6|1332.2|1331.9|1332.2|1331.9|1331.1|1330.8|17
1590034200000|2020-05-21 04:10:00|1332.1|1331.8|1333.5|1333.2|1333.6|1333.3|1332.1|1331.8|16
1590034500000|2020-05-21 04:15:00|1333.6|1333.3|1334.8|1334.5|1335.1|1334.8|1333.6|1333.3|17
1590034800000|2020-05-21 04:20:00|1334.7|1334.4|1335.1|1334.8|1335.1|1334.8|1334.4|1334.1|10
1590035100000|2020-05-21 04:25:00|1335.2|1334.9|1334.5|1334.2|1335.2|1334.9|1334.3|1334|18
1590035400000|2020-05-21 04:30:00|1334.9|1334.6|1335.6|1335.3|1335.8|1335.5|1334.6|1334.3|37
1590035700000|2020-05-21 04:35:00|1335.7|1335.4|1335.7|1335.4|1335.9|1335.6|1335.3|1335|30
1590036000000|2020-05-21 04:40:00|1335.8|1335.5|1334.8|1334.5|1335.9|1335.6|1334.8|1334.5|18
1590036300000|2020-05-21 04:45:00|1334.9|1334.6|1334.7|1334.4|1335.2|1334.9|1334.5|1334.2|41
1590036600000|2020-05-21 04:50:00|1334.5|1334.2|1335.4|1335.1|1335.7|1335.4|1333.9|1333.6|36
1590036900000|2020-05-21 04:55:00|1335.5|1335.2|1336.7|1336.4|1336.8|1336.5|1335.5|1335.2|60
1590037200000|2020-05-21 05:00:00|1336.6|1336.3|1337.7|1337.4|1338|1337.7|1336.2|1335.9|35
1590037500000|2020-05-21 05:05:00|1337.8|1337.5|1336.4|1336.1|1337.8|1337.5|1336.2|1335.9|36
1590037800000|2020-05-21 05:10:00|1336.2|1335.9|1335.8|1335.5|1336.3|1336|1335.6|1335.3|27
1590038100000|2020-05-21 05:15:00|1335.7|1335.4|1335.9|1335.6|1335.9|1335.6|1335.5|1335.2|12
1590038400000|2020-05-21 05:20:00|1336|1335.7|1335.7|1335.4|1336.6|1336.3|1335.3|1335|39
1590038700000|2020-05-21 05:25:00|1335.8|1335.5|1334.3|1334|1335.9|1335.6|1334.3|1334|27
1590039000000|2020-05-21 05:30:00|1334.4|1334.1|1336.6|1336.3|1336.8|1336.5|1334.4|1334.1|18
1590039300000|2020-05-21 05:35:00|1336.5|1336.2|1334.9|1334.6|1336.6|1336.3|1334.6|1334.3|18
1590039600000|2020-05-21 05:40:00|1335|1334.7|1333.6|1333.3|1335.2|1334.9|1333.4|1333.1|75
1590039900000|2020-05-21 05:45:00|1333.1|1332.8|1332.7|1332.4|1333.1|1332.8|1331.8|1331.5|115
1590040200000|2020-05-21 05:50:00|1332.6|1332.3|1332.4|1332.1|1333.3|1333|1332.1|1331.8|7
1590040500000|2020-05-21 05:55:00|1332.5|1332.2|1332.6|1332.3|1333.9|1333.6|1332.4|1332.1|17
1590040800000|2020-05-21 06:00:00|1332.7|1332.4|1333.1|1332.8|1334.3|1334|1331|1330.7|86
1590041100000|2020-05-21 06:05:00|1333|1332.7|1332.4|1332.1|1333.8|1333.5|1332.1|1331.8|115
1590041400000|2020-05-21 06:10:00|1332.3|1332|1333.4|1333.1|1333.8|1333.5|1331.8|1331.5|28
1590041700000|2020-05-21 06:15:00|1333.3|1333|1333.6|1333.3|1334.4|1334.1|1332.7|1332.4|21
1590042000000|2020-05-21 06:20:00|1333.5|1333.2|1332.8|1332.5|1334|1333.7|1332.4|1332.1|26
1590042300000|2020-05-21 06:25:00|1332.6|1332.3|1331.2|1330.9|1332.6|1332.3|1330.9|1330.6|33
1590042600000|2020-05-21 06:30:00|1331.3|1331|1331.7|1331.4|1331.9|1331.6|1330.3|1330|35
1590042900000|2020-05-21 06:35:00|1331.8|1331.5|1331.7|1331.4|1332.1|1331.8|1331.1|1330.8|43
1590043200000|2020-05-21 06:40:00|1331.6|1331.3|1332.2|1331.9|1332.2|1331.9|1330.8|1330.5|98
1590043500000|2020-05-21 06:45:00|1332.4|1332.1|1332.6|1332.3|1332.7|1332.4|1332.1|1331.8|17
1590043800000|2020-05-21 06:50:00|1332.5|1332.2|1333.1|1332.8|1333.4|1333.1|1332.4|1332.1|19
1590044100000|2020-05-21 06:55:00|1333.2|1332.9|1331.6|1331.3|1333.7|1333.4|1331.5|1331.2|37
1590044400000|2020-05-21 07:00:00|1331.9|1331.6|1330.9|1330.6|1331.9|1331.6|1328|1327.7|421
1590044700000|2020-05-21 07:05:00|1330.8|1330.5|1329.9|1329.6|1330.9|1330.6|1328.9|1328.6|94
1590045000000|2020-05-21 07:10:00|1330.1|1329.8|1331.2|1330.9|1331.6|1331.3|1329.9|1329.6|88
1590045300000|2020-05-21 07:15:00|1331.1|1330.8|1331.4|1331.1|1332.6|1332.3|1330.4|1330.1|161
1590045600000|2020-05-21 07:20:00|1331.3|1331|1329.6|1329.3|1331.8|1331.5|1328.9|1328.6|167
1590045900000|2020-05-21 07:25:00|1329.7|1329.4|1332|1331.7|1332.1|1331.8|1329.4|1329.1|59
1590046200000|2020-05-21 07:30:00|1332.1|1331.8|1334.9|1334.6|1336|1335.7|1330.6|1330.3|225
1590046500000|2020-05-21 07:35:00|1335|1334.7|1335.5|1335.2|1337.2|1336.9|1334.7|1334.4|105
1590046800000|2020-05-21 07:40:00|1335.4|1335.1|1334.5|1334.2|1335.5|1335.2|1333.8|1333.5|29
1590047100000|2020-05-21 07:45:00|1334.4|1334.1|1334.7|1334.4|1334.7|1334.4|1333.1|1332.8|36
1590047400000|2020-05-21 07:50:00|1334.8|1334.5|1334.2|1333.9|1335.3|1335|1333.8|1333.5|27
1590047700000|2020-05-21 07:55:00|1334.1|1333.8|1333.3|1333|1334.1|1333.8|1331.9|1331.6|39
1590048000000|2020-05-21 08:00:00|1333.2|1332.9|1334.7|1334.4|1335.6|1335.3|1333.1|1332.8|51
1590048300000|2020-05-21 08:05:00|1334.5|1334.2|1329.5|1329.2|1334.5|1334.2|1329.3|1329|201
1590048600000|2020-05-21 08:10:00|1329.4|1329.1|1329.7|1329.4|1331|1330.7|1328.8|1328.5|165
1590048900000|2020-05-21 08:15:00|1329.6|1329.3|1329.6|1329.3|1329.9|1329.6|1328.7|1328.4|94
1590049200000|2020-05-21 08:20:00|1329.5|1329.2|1329|1328.7|1330.2|1329.9|1328.7|1328.4|60
1590049500000|2020-05-21 08:25:00|1328.9|1328.6|1329.3|1329|1329.6|1329.3|1327.9|1327.6|140
1590049800000|2020-05-21 08:30:00|1329.5|1329.2|1330.1|1329.8|1330.7|1330.4|1329.1|1328.8|32
1590050100000|2020-05-21 08:35:00|1330.2|1329.9|1331.8|1331.5|1331.9|1331.6|1330|1329.7|62
1590050400000|2020-05-21 08:40:00|1331.9|1331.6|1333|1332.7|1333.2|1332.9|1330.4|1330.1|177
1590050700000|2020-05-21 08:45:00|1333.2|1332.9|1332.4|1332.1|1333.6|1333.3|1331.6|1331.3|56
1590051000000|2020-05-21 08:50:00|1332.3|1332|1333.8|1333.5|1334.1|1333.8|1331.9|1331.6|61
1590051300000|2020-05-21 08:55:00|1334|1333.7|1334.2|1333.9|1334.7|1334.4|1333.4|1333.1|114
1590051600000|2020-05-21 09:00:00|1334.4|1334.1|1334|1333.7|1336.2|1335.9|1333.7|1333.4|125
1590051900000|2020-05-21 09:05:00|1334.2|1333.9|1333.2|1332.9|1334.8|1334.5|1332.6|1332.3|75
1590052200000|2020-05-21 09:10:00|1333.1|1332.8|1333.8|1333.5|1334|1333.7|1332.1|1331.8|53
1590052500000|2020-05-21 09:15:00|1333.7|1333.4|1331.6|1331.3|1334.1|1333.8|1331.3|1331|54
1590052800000|2020-05-21 09:20:00|1331.5|1331.2|1333.6|1333.3|1333.6|1333.3|1330.8|1330.5|54
1590053100000|2020-05-21 09:25:00|1333.7|1333.4|1335|1334.7|1336.2|1335.9|1333.7|1333.4|65
1590053400000|2020-05-21 09:30:00|1334.9|1334.6|1332.6|1332.3|1335|1334.7|1332.4|1332.1|90
1590053700000|2020-05-21 09:35:00|1332.7|1332.4|1332|1331.7|1333.8|1333.5|1331.8|1331.5|54
1590054000000|2020-05-21 09:40:00|1331.9|1331.6|1332.9|1332.6|1333.8|1333.5|1331.9|1331.6|37
1590054300000|2020-05-21 09:45:00|1332.8|1332.5|1332.9|1332.6|1333.4|1333.1|1331.7|1331.4|32
1590054600000|2020-05-21 09:50:00|1332.8|1332.5|1332.3|1332|1333.4|1333.1|1331.7|1331.4|76
1590054900000|2020-05-21 09:55:00|1332.2|1331.9|1331.3|1331|1333.5|1333.2|1330.9|1330.6|92
1590055200000|2020-05-21 10:00:00|1331.2|1330.9|1330|1329.7|1331.4|1331.1|1329.1|1328.8|217
1590055500000|2020-05-21 10:05:00|1329.9|1329.6|1331.1|1330.8|1331.3|1331|1329.9|1329.6|47
1590055800000|2020-05-21 10:10:00|1331|1330.7|1334.1|1333.8|1334.1|1333.8|1329.8|1329.5|94
1590056100000|2020-05-21 10:15:00|1334|1333.7|1334.3|1334|1334.3|1334|1332.6|1332.3|33
1590056400000|2020-05-21 10:20:00|1334.2|1333.9|1332.8|1332.5|1334.2|1333.9|1332.4|1332.1|37
1590056700000|2020-05-21 10:25:00|1332.7|1332.4|1334.4|1334.1|1334.9|1334.6|1332.4|1332.1|67
1590057000000|2020-05-21 10:30:00|1334.3|1334|1333.3|1333|1334.4|1334.1|1333.2|1332.9|62
1590057300000|2020-05-21 10:35:00|1333.1|1332.8|1333.7|1333.4|1334.4|1334.1|1332.9|1332.6|57
1590057600000|2020-05-21 10:40:00|1333.9|1333.6|1333.2|1332.9|1335.4|1335.1|1333.1|1332.8|116
1590057900000|2020-05-21 10:45:00|1333.1|1332.8|1334.2|1333.9|1334.6|1334.3|1333|1332.7|22
1590058200000|2020-05-21 10:50:00|1334.4|1334.1|1334.3|1334|1335|1334.7|1333.7|1333.4|40
1590058500000|2020-05-21 10:55:00|1334.2|1333.9|1333.8|1333.5|1334.3|1334|1333.6|1333.3|35
1590058800000|2020-05-21 11:00:00|1333.9|1333.6|1334.3|1334|1334.6|1334.3|1333.8|1333.5|71
1590059100000|2020-05-21 11:05:00|1334.4|1334.1|1336.7|1336.4|1336.8|1336.5|1334.3|1334|281
1590059400000|2020-05-21 11:10:00|1336.8|1336.5|1337.4|1337.1|1338.3|1338|1336.1|1335.8|246
1590059700000|2020-05-21 11:15:00|1337.3|1337|1338|1337.7|1338.5|1338.2|1336.3|1336|217
1590060000000|2020-05-21 11:20:00|1338.2|1337.9|1338.7|1338.4|1339.8|1339.5|1338|1337.7|195
1590060300000|2020-05-21 11:25:00|1338.8|1338.5|1342|1341.7|1342.4|1342.1|1338.6|1338.3|547
1590060600000|2020-05-21 11:30:00|1341.9|1341.6|1340|1339.7|1342|1341.7|1338.8|1338.5|211
1590060900000|2020-05-21 11:35:00|1339.9|1339.6|1341.7|1341.4|1341.7|1341.4|1339.7|1339.4|292
1590061200000|2020-05-21 11:40:00|1341.8|1341.5|1340.2|1339.9|1341.9|1341.6|1339.9|1339.6|95
1590061500000|2020-05-21 11:45:00|1340|1339.7|1338.8|1338.5|1340.7|1340.4|1338.7|1338.4|99
1590061800000|2020-05-21 11:50:00|1338.7|1338.4|1336.3|1336|1338.8|1338.5|1336.1|1335.8|345
1590062100000|2020-05-21 11:55:00|1336.4|1336.1|1335|1334.7|1336.8|1336.5|1334.4|1334.1|388
1590062400000|2020-05-21 12:00:00|1334.9|1334.6|1333.6|1333.3|1335|1334.7|1333.4|1333.1|380
1590062700000|2020-05-21 12:05:00|1333.8|1333.5|1335.2|1334.9|1335.4|1335.1|1333.4|1333.1|407
1590063000000|2020-05-21 12:10:00|1335.3|1335|1337.8|1337.5|1337.8|1337.5|1335.1|1334.8|288
1590063300000|2020-05-21 12:15:00|1337.7|1337.4|1339.8|1339.5|1340.3|1340|1337.1|1336.8|376
1590063600000|2020-05-21 12:20:00|1339.9|1339.6|1339.7|1339.4|1340.5|1340.2|1339.1|1338.8|187
1590063900000|2020-05-21 12:25:00|1339.6|1339.3|1339.7|1339.4|1340|1339.7|1338.8|1338.5|169
1590064200000|2020-05-21 12:30:00|1339.4|1339.1|1338.7|1338.4|1340.1|1339.8|1338|1337.7|338
1590064500000|2020-05-21 12:35:00|1338.8|1338.5|1343.4|1343.1|1344.1|1343.8|1338.2|1337.9|679
1590064800000|2020-05-21 12:40:00|1343.2|1342.9|1343.4|1343.1|1343.5|1343.2|1341.9|1341.6|308
1590065100000|2020-05-21 12:45:00|1343.5|1343.2|1343.2|1342.9|1345.4|1345.1|1342.7|1342.4|475
1590065400000|2020-05-21 12:50:00|1343.1|1342.8|1340.6|1340.3|1343.4|1343.1|1340.6|1340.3|560
1590065700000|2020-05-21 12:55:00|1340.8|1340.5|1342.1|1341.8|1342.4|1342.1|1340.1|1339.8|208
1590066000000|2020-05-21 13:00:00|1342|1341.7|1342.1|1341.8|1343.3|1343|1341.8|1341.5|501
1590066300000|2020-05-21 13:05:00|1341.9|1341.6|1341.8|1341.5|1342.4|1342.1|1341.3|1341|215
1590066600000|2020-05-21 13:10:00|1341.7|1341.4|1343|1342.7|1343.2|1342.9|1341.6|1341.3|210
1590066900000|2020-05-21 13:15:00|1342.9|1342.6|1342.6|1342.3|1343|1342.7|1340.9|1340.6|290
1590067200000|2020-05-21 13:20:00|1342.7|1342.4|1343.9|1343.6|1344|1343.7|1342.6|1342.3|293
1590067500000|2020-05-21 13:25:00|1343.8|1343.5|1345.2|1344.9|1345.7|1345.4|1343.1|1342.8|819
1590067800000|2020-05-21 13:30:00|1345.3|1345|1345.1|1344.8|1345.6|1345.3|1339.3|1339|4766
1590068100000|2020-05-21 13:35:00|1345.2|1344.9|1350.6|1350.3|1350.9|1350.6|1344.3|1344|3119
1590068400000|2020-05-21 13:40:00|1350.5|1350.2|1352.1|1351.8|1352.8|1352.5|1349.6|1349.3|2009
1590068700000|2020-05-21 13:45:00|1352.4|1352.1|1350.6|1350.3|1353.5|1353.2|1349|1348.7|2799
1590069000000|2020-05-21 13:50:00|1350.4|1350.1|1346.4|1346.1|1350.5|1350.2|1344.9|1344.6|2347
1590069300000|2020-05-21 13:55:00|1346.1|1345.8|1351|1350.7|1351.3|1351|1344|1343.7|1782
1590069600000|2020-05-21 14:00:00|1351.3|1351|1348.9|1348.6|1353.8|1353.5|1348.9|1348.6|2743
1590069900000|2020-05-21 14:05:00|1349|1348.7|1349.6|1349.3|1351.3|1351|1346.8|1346.5|2132
1590070200000|2020-05-21 14:10:00|1349.8|1349.5|1350.5|1350.2|1353.2|1352.9|1349.6|1349.3|2587
1590070500000|2020-05-21 14:15:00|1350.6|1350.3|1350.3|1350|1352.5|1352.2|1348.7|1348.4|2598
1590070800000|2020-05-21 14:20:00|1350.4|1350.1|1351.8|1351.5|1352.6|1352.3|1349.6|1349.3|1634
1590071100000|2020-05-21 14:25:00|1351.7|1351.4|1348|1347.7|1351.7|1351.4|1347.7|1347.4|1283
1590071400000|2020-05-21 14:30:00|1347.9|1347.6|1343.6|1343.3|1347.9|1347.6|1340.9|1340.6|2590
1590071700000|2020-05-21 14:35:00|1343.3|1343|1338.7|1338.4|1344|1343.7|1338.1|1337.8|3063
1590072000000|2020-05-21 14:40:00|1338.6|1338.3|1343.7|1343.4|1344.8|1344.5|1338.2|1337.9|2445
1590072300000|2020-05-21 14:45:00|1343.4|1343.1|1342.1|1341.8|1344|1343.7|1341.1|1340.8|1186
1590072600000|2020-05-21 14:50:00|1342.2|1341.9|1342.1|1341.8|1344.1|1343.8|1341.8|1341.5|1228
1590072900000|2020-05-21 14:55:00|1342|1341.7|1343.8|1343.5|1345|1344.7|1341.4|1341.1|1175
1590073200000|2020-05-21 15:00:00|1343.6|1343.3|1339.7|1339.4|1343.6|1343.3|1338.8|1338.5|2948
1590073500000|2020-05-21 15:05:00|1339.8|1339.5|1338|1337.7|1340.5|1340.2|1336.3|1336|1469
1590073800000|2020-05-21 15:10:00|1338.1|1337.8|1338.8|1338.5|1339.6|1339.3|1336.9|1336.6|1536
1590074100000|2020-05-21 15:15:00|1338.7|1338.4|1333.6|1333.3|1338.8|1338.5|1332.6|1332.3|2921
1590074400000|2020-05-21 15:20:00|1333.5|1333.2|1332.6|1332.3|1336|1335.7|1332.3|1332|1266
1590074700000|2020-05-21 15:25:00|1332.5|1332.2|1334.6|1334.3|1334.7|1334.4|1330.6|1330.3|1758
1590075000000|2020-05-21 15:30:00|1335.1|1334.8|1338.9|1338.6|1339.9|1339.6|1334.1|1333.8|1792
1590075300000|2020-05-21 15:35:00|1338.7|1338.4|1343.5|1343.2|1343.8|1343.5|1338|1337.7|1176
1590075600000|2020-05-21 15:40:00|1343.4|1343.1|1346.2|1345.9|1347.2|1346.9|1343.4|1343.1|2044
1590075900000|2020-05-21 15:45:00|1346|1345.7|1344.9|1344.6|1347.4|1347.1|1343.8|1343.5|2639
1590076200000|2020-05-21 15:50:00|1345|1344.7|1344|1343.7|1346.2|1345.9|1343.9|1343.6|1042
1590076500000|2020-05-21 15:55:00|1343.9|1343.6|1343.3|1343|1345.7|1345.4|1342.8|1342.5|1149
1590076800000|2020-05-21 16:00:00|1343.4|1343.1|1347.4|1347.1|1348.3|1348|1343.3|1343|1325
1590077100000|2020-05-21 16:05:00|1347.3|1347|1348.4|1348.1|1349.5|1349.2|1347.3|1347|1330
1590077400000|2020-05-21 16:10:00|1348.5|1348.2|1349.3|1349|1349.6|1349.3|1346|1345.7|1040
1590077700000|2020-05-21 16:15:00|1349.2|1348.9|1349|1348.7|1349.7|1349.4|1347.2|1346.9|1172
1590078000000|2020-05-21 16:20:00|1349.1|1348.8|1350.4|1350.1|1351|1350.7|1348.3|1348|3944
1590078300000|2020-05-21 16:25:00|1350.5|1350.2|1350.1|1349.8|1353.7|1353.4|1350.1|1349.8|2208
1590078600000|2020-05-21 16:30:00|1350|1349.7|1349.2|1348.9|1351|1350.7|1347.7|1347.4|1546
1590078900000|2020-05-21 16:35:00|1349.3|1349|1346.1|1345.8|1351|1350.7|1345.8|1345.5|2406
1590079200000|2020-05-21 16:40:00|1346|1345.7|1351.1|1350.8|1351.3|1351|1346|1345.7|1815
1590079500000|2020-05-21 16:45:00|1351|1350.7|1353.2|1352.9|1353.6|1353.3|1350.1|1349.8|1894
1590079800000|2020-05-21 16:50:00|1353.1|1352.8|1352.8|1352.5|1353.9|1353.6|1350.5|1350.2|1464
1590080100000|2020-05-21 16:55:00|1353|1352.7|1350.9|1350.6|1353.1|1352.8|1350.5|1350.2|1350
1590080400000|2020-05-21 17:00:00|1351|1350.7|1354.2|1353.9|1355.7|1355.4|1349.4|1349.1|3280
1590080700000|2020-05-21 17:05:00|1354.1|1353.8|1351.1|1350.8|1354.2|1353.9|1350.1|1349.8|1357
1590081000000|2020-05-21 17:10:00|1351.2|1350.9|1351.4|1351.1|1352.8|1352.5|1350.1|1349.8|797
1590081300000|2020-05-21 17:15:00|1351.3|1351|1351.5|1351.2|1352.7|1352.4|1350.2|1349.9|508
1590081600000|2020-05-21 17:20:00|1351.4|1351.1|1351.6|1351.3|1352|1351.7|1349.7|1349.4|730
1590081900000|2020-05-21 17:25:00|1351.7|1351.4|1352|1351.7|1352.2|1351.9|1350.6|1350.3|504
1590082200000|2020-05-21 17:30:00|1351.9|1351.6|1350.1|1349.8|1352.3|1352|1349.3|1349|670
1590082500000|2020-05-21 17:35:00|1350.2|1349.9|1350.3|1350|1351.8|1351.5|1348.7|1348.4|950
1590082800000|2020-05-21 17:40:00|1350.4|1350.1|1351.3|1351|1351.6|1351.3|1348.8|1348.5|792
1590083100000|2020-05-21 17:45:00|1351.2|1350.9|1352|1351.7|1352.6|1352.3|1350.5|1350.2|588
1590083400000|2020-05-21 17:50:00|1352.1|1351.8|1352|1351.7|1353|1352.7|1351.1|1350.8|754
1590083700000|2020-05-21 17:55:00|1352.1|1351.8|1351.1|1350.8|1352.6|1352.3|1351|1350.7|572
1590084000000|2020-05-21 18:00:00|1351.2|1350.9|1353|1352.7|1353.5|1353.2|1350.5|1350.2|1743
1590084300000|2020-05-21 18:05:00|1352.9|1352.6|1352.5|1352.2|1353.6|1353.3|1351.9|1351.6|1093
1590084600000|2020-05-21 18:10:00|1352.6|1352.3|1353.7|1353.4|1353.8|1353.5|1352.2|1351.9|2787
1590084900000|2020-05-21 18:15:00|1353.8|1353.5|1353.1|1352.8|1354.4|1354.1|1352|1351.7|1638
1590085200000|2020-05-21 18:20:00|1353|1352.7|1354.1|1353.8|1354.5|1354.2|1352.7|1352.4|1242
1590085500000|2020-05-21 18:25:00|1354|1353.7|1354.8|1354.5|1354.9|1354.6|1353.6|1353.3|1193
1590085800000|2020-05-21 18:30:00|1354.9|1354.6|1353.9|1353.6|1355.5|1355.2|1353.3|1353|715
1590086100000|2020-05-21 18:35:00|1353.8|1353.5|1349.8|1349.5|1354.1|1353.8|1348.6|1348.3|1545
1590086400000|2020-05-21 18:40:00|1349.9|1349.6|1352.1|1351.8|1352.2|1351.9|1349.6|1349.3|710
1590086700000|2020-05-21 18:45:00|1352|1351.7|1347.7|1347.4|1352|1351.7|1347.2|1346.9|1575
1590087000000|2020-05-21 18:50:00|1347.8|1347.5|1349.9|1349.6|1350.2|1349.9|1347|1346.7|1427
1590087300000|2020-05-21 18:55:00|1350|1349.7|1349.6|1349.3|1351.1|1350.8|1349.2|1348.9|923
1590087600000|2020-05-21 19:00:00|1350.5|1350.2|1351.6|1351.3|1352.7|1352.4|1349.7|1349.4|1654
1590087900000|2020-05-21 19:05:00|1351.7|1351.4|1352.1|1351.8|1352.5|1352.2|1350.3|1350|682
1590088200000|2020-05-21 19:10:00|1352.2|1351.9|1353|1352.7|1353.2|1352.9|1350.1|1349.8|892
1590088500000|2020-05-21 19:15:00|1353.1|1352.8|1353.9|1353.6|1354|1353.7|1351.7|1351.4|1279
1590088800000|2020-05-21 19:20:00|1353.8|1353.5|1352|1351.7|1353.8|1353.5|1351.5|1351.2|996
1590089100000|2020-05-21 19:25:00|1351.9|1351.6|1350|1349.7|1352.5|1352.2|1349.5|1349.2|1036
1590089400000|2020-05-21 19:30:00|1350.1|1349.8|1347.8|1347.5|1351.3|1351|1347|1346.7|1214
1590089700000|2020-05-21 19:35:00|1347.9|1347.6|1349|1348.7|1349.9|1349.6|1346.5|1346.2|1158
1590090000000|2020-05-21 19:40:00|1348.9|1348.6|1350.9|1350.6|1351.1|1350.8|1347.7|1347.4|1111
1590090300000|2020-05-21 19:45:00|1350.8|1350.5|1349.8|1349.5|1350.9|1350.6|1348.4|1348.1|1923
1590090600000|2020-05-21 19:50:00|1350|1349.7|1346.9|1346.6|1350.6|1350.3|1345.8|1345.5|2655
1590090900000|2020-05-21 19:55:00|1347|1346.7|1348|1347.7|1349.7|1349.4|1346.5|1346.2|10592
1590091200000|2020-05-21 20:00:00|1348.6|1348.3|1346.1|1345.8|1349.1|1348.8|1345.9|1345.6|3369
1590091500000|2020-05-21 20:05:00|1346|1345.7|1345|1344.7|1346.4|1346.1|1344.8|1344.5|1281
1590091800000|2020-05-21 20:10:00|1344.9|1344.6|1344.5|1343.7|1345.2|1344.9|1342.9|1342.6|2110
1590092100000|2020-05-21 20:15:00|1344.6|1343.8|1344.1|1343.3|1344.8|1344|1344.1|1343.3|3
1590092400000|2020-05-21 20:20:00|1344.2|1343.4|1344.6|1343.8|1344.7|1343.9|1344.2|1343.4|0
1590092700000|2020-05-21 20:25:00|1344.7|1343.9|1344|1343.2|1344.8|1344|1344|1343.2|0
1590093000000|2020-05-21 20:30:00|1343.9|1343.1|1345.1|1344.8|1345.1|1344.8|1343.7|1343.1|278
1590093300000|2020-05-21 20:35:00|1345|1344.7|1345.3|1345|1345.7|1345.4|1344.9|1344.6|200
1590093600000|2020-05-21 20:40:00|1345.4|1345.1|1344.2|1343.9|1345.4|1345.1|1344.2|1343.9|133
1590093900000|2020-05-21 20:45:00|1344.3|1344|1344.4|1344.1|1344.5|1344.2|1344|1343.7|217
1590094200000|2020-05-21 20:50:00|1344.5|1344.2|1343.1|1342.8|1344.7|1344.4|1342.9|1342.6|187
1590094500000|2020-05-21 20:55:00|1343|1342.7|1342.9|1342.1|1343.6|1343.3|1342.1|1341.8|423
1590094800000|2020-05-21 21:00:00|1343.1|1342.3|1343.2|1342.4|1343.2|1342.4|1343|1342.2|0
1590095100000|2020-05-21 21:05:00|1343.1|1342.3|1343.3|1342.5|1343.4|1342.6|1343.1|1342.3|0
1590095400000|2020-05-21 21:10:00|1343.4|1342.6|1343.3|1342.5|1343.5|1342.7|1343.3|1342.5|0
1590095700000|2020-05-21 21:15:00|1343.4|1342.6|1343.4|1342.6|1343.7|1342.9|1343.4|1342.6|0
1590096000000|2020-05-21 21:20:00|1343.5|1342.7|1343.6|1342.8|1343.7|1342.9|1343.5|1342.7|0
1590096300000|2020-05-21 21:25:00|1343.5|1342.7|1343.5|1342.7|1343.6|1342.8|1343.5|1342.7|0
1590096600000|2020-05-21 21:30:00|1343.6|1342.8|1343.6|1342.8|1343.7|1342.9|1343.5|1342.7|0
1590096900000|2020-05-21 21:35:00|1343.7|1342.9|1343.7|1342.9|1343.7|1342.9|1343.7|1342.9|0
1590097200000|2020-05-21 21:40:00|1343.5|1342.7|1343.6|1342.8|1343.7|1342.9|1343.5|1342.7|0
1590097500000|2020-05-21 21:45:00|1343.5|1342.7|1343.6|1342.8|1343.6|1342.8|1343.5|1342.7|0
1590097800000|2020-05-21 21:50:00|1343.7|1342.9|1343.6|1342.8|1343.7|1342.9|1343.5|1342.7|0
1590098100000|2020-05-21 21:55:00|1343.5|1342.7|1343.4|1342.6|1343.6|1342.8|1343.4|1342.6|0
1590098400000|2020-05-21 22:00:00|1343.2|1342.9|1344.9|1344.6|1344.9|1344.6|1341.3|1341|189
1590098700000|2020-05-21 22:05:00|1345|1344.7|1346.1|1345.8|1346.4|1346.1|1344.5|1344.2|161
1590099000000|2020-05-21 22:10:00|1346|1345.7|1346.9|1346.6|1347.4|1347.1|1345.9|1345.6|141
1590099300000|2020-05-21 22:15:00|1347|1346.7|1347.8|1347.5|1348|1347.7|1347|1346.7|65
1590099600000|2020-05-21 22:20:00|1347.7|1347.4|1348.2|1347.9|1348.9|1348.6|1347.7|1347.4|68
1590099900000|2020-05-21 22:25:00|1348.3|1348|1348.7|1348.4|1348.8|1348.5|1347.6|1347.3|42
1590100200000|2020-05-21 22:30:00|1348.8|1348.5|1348.3|1348|1349.1|1348.8|1348.3|1348|68
1590100500000|2020-05-21 22:35:00|1348.2|1347.9|1348.6|1348.3|1348.8|1348.5|1347.5|1347.2|40
1590100800000|2020-05-21 22:40:00|1348.7|1348.4|1349.1|1348.8|1349.1|1348.8|1348.5|1348.2|42
1590101100000|2020-05-21 22:45:00|1349|1348.7|1348.4|1348.1|1349.2|1348.9|1348.4|1348.1|63
1590101400000|2020-05-21 22:50:00|1348.5|1348.2|1349|1348.7|1349.3|1349|1348.3|1348|48
1590101700000|2020-05-21 22:55:00|1349.1|1348.8|1349.3|1349|1349.3|1349|1349|1348.7|21
1590102000000|2020-05-21 23:00:00|1350|1349.7|1349.7|1349.4|1350.7|1350.4|1349.7|1349.4|156
1590102300000|2020-05-21 23:05:00|1349.8|1349.5|1350.5|1350.2|1350.5|1350.2|1349.6|1349.3|43
1590102600000|2020-05-21 23:10:00|1350.4|1350.1|1350|1349.7|1350.6|1350.3|1349.7|1349.4|31
1590102900000|2020-05-21 23:15:00|1350.1|1349.8|1349.1|1348.8|1350.4|1350.1|1348.9|1348.6|87
1590103200000|2020-05-21 23:20:00|1351.3|1351|1352.2|1351.9|1353.6|1353.3|1351.3|1351|757
1590103500000|2020-05-21 23:25:00|1352.1|1351.8|1352.3|1352|1352.5|1352.2|1351.8|1351.5|77
1590103800000|2020-05-21 23:30:00|1352.4|1352.1|1354.1|1353.8|1354.4|1354.1|1352.4|1352.1|304
1590104100000|2020-05-21 23:35:00|1354|1353.7|1353|1352.7|1354.2|1353.9|1352.8|1352.5|63
1590104400000|2020-05-21 23:40:00|1353.1|1352.8|1352.6|1352.3|1353.2|1352.9|1352.5|1352.2|18
1590104700000|2020-05-21 23:45:00|1352.5|1352.2|1353|1352.7|1353.6|1353.3|1352.5|1352.2|80
1590105000000|2020-05-21 23:50:00|1353.1|1352.8|1353.3|1353|1354.1|1353.8|1353.1|1352.8|36
1590105300000|2020-05-21 23:55:00|1353.2|1352.9|1353.9|1353.6|1354.1|1353.8|1353.2|1352.9|30
1590105600000|2020-05-22 00:00:00|1354|1353.7|1352.9|1352.6|1354.2|1353.9|1352.9|1352.6|35
1590105900000|2020-05-22 00:05:00|1353|1352.7|1352.1|1351.8|1353.6|1353.3|1352|1351.7|95
1590106200000|2020-05-22 00:10:00|1351.8|1351.5|1351.8|1351.5|1351.8|1351.5|1351.2|1350.9|31
1590106500000|2020-05-22 00:15:00|1351.9|1351.6|1353.9|1353.6|1354.2|1353.9|1351.8|1351.5|40
1590106800000|2020-05-22 00:20:00|1354|1353.7|1356.2|1355.9|1356.3|1356|1354|1353.7|167
1590107100000|2020-05-22 00:25:00|1357.4|1357.1|1356.2|1355.9|1357.8|1357.5|1355.8|1355.5|378
1590107400000|2020-05-22 00:30:00|1356.1|1355.8|1357.3|1357|1357.3|1357|1355.8|1355.5|78
1590107700000|2020-05-22 00:35:00|1357.4|1357.1|1355.6|1355.3|1357.8|1357.5|1355.3|1355|156
1590108000000|2020-05-22 00:40:00|1355.5|1355.2|1354.4|1354.1|1356.1|1355.8|1354.1|1353.8|102
1590108300000|2020-05-22 00:45:00|1354.5|1354.2|1355.4|1355.1|1355.5|1355.2|1354.2|1353.9|83
1590108600000|2020-05-22 00:50:00|1355.5|1355.2|1354.2|1353.9|1356|1355.7|1354.1|1353.8|25
1590108900000|2020-05-22 00:55:00|1354.1|1353.8|1353.9|1353.6|1354.4|1354.1|1353.7|1353.4|39
1590109200000|2020-05-22 01:00:00|1353.8|1353.5|1354.1|1353.8|1355.2|1354.9|1353.5|1353.2|42
1590109500000|2020-05-22 01:05:00|1354|1353.7|1347|1346.7|1354.8|1354.5|1346.5|1346.2|420
1590109800000|2020-05-22 01:10:00|1347.1|1346.8|1350.5|1350.2|1351.6|1351.3|1346.8|1346.5|242
1590110100000|2020-05-22 01:15:00|1350.8|1350.5|1349.3|1349|1350.9|1350.6|1348.7|1348.4|78
1590110400000|2020-05-22 01:20:00|1349.2|1348.9|1349.6|1349.3|1350.2|1349.9|1348.8|1348.5|43
1590110700000|2020-05-22 01:25:00|1349.5|1349.2|1347.9|1347.6|1349.9|1349.6|1347.1|1346.8|134
1590111000000|2020-05-22 01:30:00|1348.1|1347.8|1349|1348.7|1349|1348.7|1346.3|1346|84
1590111300000|2020-05-22 01:35:00|1349.1|1348.8|1347.9|1347.6|1349.8|1349.5|1346.9|1346.6|74
1590111600000|2020-05-22 01:40:00|1347.8|1347.5|1346.2|1345.9|1347.9|1347.6|1346.2|1345.9|50
1590111900000|2020-05-22 01:45:00|1345.3|1345|1345.2|1344.9|1345.9|1345.6|1344.1|1343.8|87
1590112200000|2020-05-22 01:50:00|1345.1|1344.8|1347.5|1347.2|1347.6|1347.3|1345.1|1344.8|26
1590112500000|2020-05-22 01:55:00|1347.4|1347.1|1347.8|1347.5|1348.2|1347.9|1347.1|1346.8|98
1590112800000|2020-05-22 02:00:00|1347.5|1347.2|1345.2|1344.9|1347.5|1347.2|1343.9|1343.6|60
1590113100000|2020-05-22 02:05:00|1345.1|1344.8|1342.5|1342.2|1345.2|1344.9|1342.4|1342.1|129
1590113400000|2020-05-22 02:10:00|1342.6|1342.3|1338.1|1337.8|1343.1|1342.8|1337.1|1336.8|369
1590113700000|2020-05-22 02:15:00|1338|1337.7|1336.8|1336.5|1338.3|1338|1336.8|1336.5|212
1590114000000|2020-05-22 02:20:00|1336.7|1336.4|1337.7|1337.4|1338.2|1337.9|1336.6|1336.3|110
1590114300000|2020-05-22 02:25:00|1337.6|1337.3|1337|1336.7|1338.1|1337.8|1336.7|1336.4|63
1590114600000|2020-05-22 02:30:00|1336.9|1336.6|1339.6|1339.3|1339.6|1339.3|1336.7|1336.4|70
1590114900000|2020-05-22 02:35:00|1339.4|1339.1|1339.5|1339.2|1340.2|1339.9|1338.9|1338.6|55
1590115200000|2020-05-22 02:40:00|1339.4|1339.1|1338.3|1338|1339.8|1339.5|1338.1|1337.8|48
1590115500000|2020-05-22 02:45:00|1338.2|1337.9|1339.5|1339.2|1339.6|1339.3|1337.7|1337.4|29
1590115800000|2020-05-22 02:50:00|1339.4|1339.1|1336.7|1336.4|1339.5|1339.2|1336.5|1336.2|71
1590116100000|2020-05-22 02:55:00|1336.8|1336.5|1333.2|1332.9|1336.8|1336.5|1332.6|1332.3|682
1590116400000|2020-05-22 03:00:00|1333.3|1333|1333.1|1332.8|1334.9|1334.6|1333|1332.7|262
1590116700000|2020-05-22 03:05:00|1332.9|1332.6|1334.1|1333.8|1334.2|1333.9|1332.2|1331.9|148
1590117000000|2020-05-22 03:10:00|1334|1333.7|1334|1333.7|1334.4|1334.1|1333.2|1332.9|58
1590117300000|2020-05-22 03:15:00|1333.7|1333.4|1331.7|1331.4|1334.1|1333.8|1331.7|1331.4|130
1590117600000|2020-05-22 03:20:00|1331.6|1331.3|1330.4|1330.1|1332|1331.7|1330.4|1330.1|176
1590117900000|2020-05-22 03:25:00|1330.5|1330.2|1331|1330.7|1331|1330.7|1329.6|1329.3|117
1590118200000|2020-05-22 03:30:00|1330.9|1330.6|1328.3|1328|1330.9|1330.6|1328.1|1327.8|175
1590118500000|2020-05-22 03:35:00|1328.2|1327.9|1325.6|1325.3|1328.2|1327.9|1325|1324.7|272
1590118800000|2020-05-22 03:40:00|1325.8|1325.5|1329.8|1329.5|1330.2|1329.9|1325.2|1324.9|613
1590119100000|2020-05-22 03:45:00|1329.7|1329.4|1326|1325.7|1330.3|1330|1325.5|1325.2|511
1590119400000|2020-05-22 03:50:00|1325.9|1325.6|1326.8|1326.5|1327.6|1327.3|1325.8|1325.5|113
1590119700000|2020-05-22 03:55:00|1326.7|1326.4|1330.2|1329.9|1330.4|1330.1|1326.7|1326.4|480
1590120000000|2020-05-22 04:00:00|1330.3|1330|1329.7|1329.4|1330.5|1330.2|1329.3|1329|86
1590120300000|2020-05-22 04:05:00|1329.5|1329.2|1330.1|1329.8|1330.5|1330.2|1329.4|1329.1|44
1590120600000|2020-05-22 04:10:00|1330|1329.7|1332.2|1331.9|1333|1332.7|1330|1329.7|168
1590120900000|2020-05-22 04:15:00|1332.3|1332|1331.2|1330.9|1332.7|1332.4|1331|1330.7|74
1590121200000|2020-05-22 04:20:00|1331.3|1331|1329.6|1329.3|1331.3|1331|1328.2|1327.9|177
1590121500000|2020-05-22 04:25:00|1329.7|1329.4|1330.3|1330|1330.5|1330.2|1329.3|1329|137
1590121800000|2020-05-22 04:30:00|1330.4|1330.1|1331.8|1331.5|1332.4|1332.1|1330.3|1330|64
1590122100000|2020-05-22 04:35:00|1331.9|1331.6|1331|1330.7|1332.6|1332.3|1331|1330.7|52
1590122400000|2020-05-22 04:40:00|1331.1|1330.8|1330.1|1329.8|1331.2|1330.9|1329.1|1328.8|101
1590122700000|2020-05-22 04:45:00|1330.2|1329.9|1330.9|1330.6|1331.4|1331.1|1330.2|1329.9|29
1590123000000|2020-05-22 04:50:00|1330.6|1330.3|1329.5|1329.2|1330.7|1330.4|1328.5|1328.2|48
1590123300000|2020-05-22 04:55:00|1329.3|1329|1328.2|1327.9|1329.6|1329.3|1327.5|1327.2|48
1590123600000|2020-05-22 05:00:00|1328.3|1328|1327.7|1327.4|1328.8|1328.5|1327.1|1326.8|39
1590123900000|2020-05-22 05:05:00|1327.6|1327.3|1327.7|1327.4|1329|1328.7|1327|1326.7|54
1590124200000|2020-05-22 05:10:00|1327.6|1327.3|1326.4|1326.1|1327.6|1327.3|1324.6|1324.3|125
1590124500000|2020-05-22 05:15:00|1326.5|1326.2|1325|1324.7|1326.7|1326.4|1324.7|1324.4|40
1590124800000|2020-05-22 05:20:00|1325.1|1324.8|1324.8|1324.5|1325.8|1325.5|1324.6|1324.3|54
1590125100000|2020-05-22 05:25:00|1325|1324.7|1323.4|1323.1|1325.5|1325.2|1323.1|1322.8|111
1590125400000|2020-05-22 05:30:00|1323.5|1323.2|1325.7|1325.4|1326.4|1326.1|1323.5|1323.2|89
1590125700000|2020-05-22 05:35:00|1325.8|1325.5|1326.1|1325.8|1326.7|1326.4|1325.4|1325.1|64
1590126000000|2020-05-22 05:40:00|1326.3|1326|1325.2|1324.9|1326.9|1326.6|1325|1324.7|39
1590126300000|2020-05-22 05:45:00|1325.3|1325|1325.3|1325|1326|1325.7|1322.3|1322|483
1590126600000|2020-05-22 05:50:00|1325.4|1325.1|1325.7|1325.4|1326.5|1326.2|1324.7|1324.4|72
1590126900000|2020-05-22 05:55:00|1325.6|1325.3|1325.7|1325.4|1326.8|1326.5|1325.3|1325|28
1590127200000|2020-05-22 06:00:00|1325.6|1325.3|1329.5|1329.2|1330.3|1330|1325|1324.7|164
1590127500000|2020-05-22 06:05:00|1329.4|1329.1|1329.8|1329.5|1330.7|1330.4|1328.1|1327.8|54
1590127800000|2020-05-22 06:10:00|1329.7|1329.4|1330.2|1329.9|1330.3|1330|1328.5|1328.2|42
1590128100000|2020-05-22 06:15:00|1330.3|1330|1330.3|1330|1330.5|1330.2|1329.5|1329.2|40
1590128400000|2020-05-22 06:20:00|1330.2|1329.9|1329.9|1329.6|1330.4|1330.1|1329.4|1329.1|26
1590128700000|2020-05-22 06:25:00|1329.8|1329.5|1331.1|1330.8|1331.6|1331.3|1329.5|1329.2|29
1590129000000|2020-05-22 06:30:00|1330.8|1330.5|1329.4|1329.1|1330.9|1330.6|1328.4|1328.1|68
1590129300000|2020-05-22 06:35:00|1329.3|1329|1327.4|1327.1|1329.3|1329|1326.5|1326.2|127
1590129600000|2020-05-22 06:40:00|1327.5|1327.2|1325.5|1325.2|1327.7|1327.4|1325|1324.7|88
1590129900000|2020-05-22 06:45:00|1325.4|1325.1|1326.5|1326.2|1326.8|1326.5|1324.8|1324.5|64
1590130200000|2020-05-22 06:50:00|1326.4|1326.1|1327.5|1327.2|1328.3|1328|1326.3|1326|121
1590130500000|2020-05-22 06:55:00|1327.4|1327.1|1325.9|1325.6|1327.4|1327.1|1325.5|1325.2|68
1590130800000|2020-05-22 07:00:00|1326.3|1326|1326.2|1325.9|1327.8|1327.5|1324.1|1323.8|128
1590131100000|2020-05-22 07:05:00|1326.3|1326|1324.6|1324.3|1326.3|1326|1322.9|1322.6|102
1590131400000|2020-05-22 07:10:00|1324.5|1324.2|1320.6|1320.3|1324.8|1324.5|1319.7|1319.4|314
1590131700000|2020-05-22 07:15:00|1320.8|1320.5|1321.1|1320.8|1321.4|1321.1|1318|1317.7|232
1590132000000|2020-05-22 07:20:00|1321|1320.7|1323.7|1323.4|1324.2|1323.9|1320.6|1320.3|251
1590132300000|2020-05-22 07:25:00|1323.6|1323.3|1325.3|1325|1326.3|1326|1323.1|1322.8|139
1590132600000|2020-05-22 07:30:00|1325.2|1324.9|1325.7|1325.4|1326.8|1326.5|1324.6|1324.3|148
1590132900000|2020-05-22 07:35:00|1325.6|1325.3|1323.7|1323.4|1325.7|1325.4|1323.2|1322.9|100
1590133200000|2020-05-22 07:40:00|1323.6|1323.3|1325.6|1325.3|1326|1325.7|1323.1|1322.8|124
1590133500000|2020-05-22 07:45:00|1325.8|1325.5|1324.1|1323.8|1327|1326.7|1323.9|1323.6|151
1590133800000|2020-05-22 07:50:00|1323.9|1323.6|1322.9|1322.6|1325.1|1324.8|1322.3|1322|140
1590134100000|2020-05-22 07:55:00|1323|1322.7|1321.9|1321.6|1323|1322.7|1321.2|1320.9|127
1590134400000|2020-05-22 08:00:00|1322.3|1322|1323.8|1323.5|1324.2|1323.9|1321.7|1321.4|158
1590134700000|2020-05-22 08:05:00|1323.9|1323.6|1323.7|1323.4|1324.4|1324.1|1322.7|1322.4|150
1590135000000|2020-05-22 08:10:00|1323.6|1323.3|1325.5|1325.2|1325.9|1325.6|1322.8|1322.5|119
1590135300000|2020-05-22 08:15:00|1325.6|1325.3|1326.2|1325.9|1327.2|1326.9|1325.6|1325.3|83
1590135600000|2020-05-22 08:20:00|1326.1|1325.8|1325.2|1324.9|1327.2|1326.9|1324.8|1324.5|86
1590135900000|2020-05-22 08:25:00|1325.4|1325.1|1325.5|1325.2|1325.9|1325.6|1324.4|1324.1|108
1590136200000|2020-05-22 08:30:00|1325.4|1325.1|1328.9|1328.6|1329.7|1329.4|1325|1324.7|214
1590136500000|2020-05-22 08:35:00|1328.7|1328.4|1329.1|1328.8|1329.7|1329.4|1328.4|1328.1|145
1590136800000|2020-05-22 08:40:00|1329.2|1328.9|1330.9|1330.6|1331.9|1331.6|1328.9|1328.6|224
1590137100000|2020-05-22 08:45:00|1331|1330.7|1331|1330.7|1331.6|1331.3|1330.6|1330.3|118
1590137400000|2020-05-22 08:50:00|1331.1|1330.8|1331.9|1331.6|1332.2|1331.9|1330.6|1330.3|58
1590137700000|2020-05-22 08:55:00|1331.8|1331.5|1334|1333.7|1335.8|1335.5|1331.7|1331.4|760
1590138000000|2020-05-22 09:00:00|1334.1|1333.8|1335.2|1334.9|1336.3|1336|1333.9|1333.6|200
1590138300000|2020-05-22 09:05:00|1335.1|1334.8|1335.5|1335.2|1336.4|1336.1|1334.8|1334.5|105
1590138600000|2020-05-22 09:10:00|1335.6|1335.3|1336.7|1336.4|1337.3|1337|1335.4|1335.1|181
1590138900000|2020-05-22 09:15:00|1336.8|1336.5|1339.7|1339.4|1340.7|1340.4|1336.6|1336.3|399
1590139200000|2020-05-22 09:20:00|1339.8|1339.5|1338.3|1338|1340.2|1339.9|1338.2|1337.9|266
1590139500000|2020-05-22 09:25:00|1338.2|1337.9|1338.3|1338|1338.4|1338.1|1336.9|1336.6|85
1590139800000|2020-05-22 09:30:00|1338.4|1338.1|1336.4|1336.1|1339|1338.7|1336.3|1336|103
1590140100000|2020-05-22 09:35:00|1336.5|1336.2|1336.4|1336.1|1337.3|1337|1336.3|1336|85
1590140400000|2020-05-22 09:40:00|1336.3|1336|1336.6|1336.3|1337.6|1337.3|1335.9|1335.6|107
1590140700000|2020-05-22 09:45:00|1336.7|1336.4|1336.9|1336.6|1337.4|1337.1|1335.9|1335.6|50
1590141000000|2020-05-22 09:50:00|1337.1|1336.8|1334.9|1334.6|1337.2|1336.9|1334.6|1334.3|60
1590141300000|2020-05-22 09:55:00|1334.8|1334.5|1335.3|1335|1335.7|1335.4|1334.6|1334.3|44
1590141600000|2020-05-22 10:00:00|1335.4|1335.1|1337.4|1337.1|1338.3|1338|1335.3|1335|85
1590141900000|2020-05-22 10:05:00|1337.3|1337|1338.8|1338.5|1340.2|1339.9|1337.3|1337|231
1590142200000|2020-05-22 10:10:00|1338.9|1338.6|1340.8|1340.5|1340.9|1340.6|1338.8|1338.5|127
1590142500000|2020-05-22 10:15:00|1340.9|1340.6|1340.3|1340|1341.1|1340.8|1340.1|1339.8|148
1590142800000|2020-05-22 10:20:00|1340.4|1340.1|1339.4|1339.1|1340.4|1340.1|1338.7|1338.4|140
1590143100000|2020-05-22 10:25:00|1339.3|1339|1340.2|1339.9|1340.8|1340.5|1339.2|1338.9|177
1590143400000|2020-05-22 10:30:00|1339.9|1339.6|1340.8|1340.5|1341|1340.7|1339.8|1339.5|108
1590143700000|2020-05-22 10:35:00|1340.6|1340.3|1341.1|1340.8|1341.4|1341.1|1339.5|1339.2|151
1590144000000|2020-05-22 10:40:00|1341|1340.7|1340.2|1339.9|1341.1|1340.8|1339.6|1339.3|54
1590144300000|2020-05-22 10:45:00|1340.1|1339.8|1340.7|1340.4|1340.8|1340.5|1339.5|1339.2|75
1590144600000|2020-05-22 10:50:00|1340.8|1340.5|1339.2|1338.9|1340.8|1340.5|1339|1338.7|103
1590144900000|2020-05-22 10:55:00|1339.1|1338.8|1340.1|1339.8|1340.2|1339.9|1338.4|1338.1|98
1590145200000|2020-05-22 11:00:00|1340.2|1339.9|1340.7|1340.4|1341.2|1340.9|1340|1339.7|186
1590145500000|2020-05-22 11:05:00|1340.9|1340.6|1344.1|1343.8|1344.7|1344.4|1340.9|1340.6|434
1590145800000|2020-05-22 11:10:00|1344.3|1344|1344.5|1344.2|1346.8|1346.5|1343.9|1343.6|510
1590146100000|2020-05-22 11:15:00|1344.6|1344.3|1342.6|1342.3|1344.7|1344.4|1342.6|1342.3|618
1590146400000|2020-05-22 11:20:00|1342.4|1342.1|1342.7|1342.4|1343.8|1343.5|1342.1|1341.8|165
1590146700000|2020-05-22 11:25:00|1342.8|1342.5|1341.6|1341.3|1343.3|1343|1341.5|1341.2|121
1590147000000|2020-05-22 11:30:00|1341.5|1341.2|1341.6|1341.3|1342.9|1342.6|1341.5|1341.2|131
1590147300000|2020-05-22 11:35:00|1341.5|1341.2|1341.6|1341.3|1342.6|1342.3|1341.1|1340.8|124
1590147600000|2020-05-22 11:40:00|1341.7|1341.4|1344.1|1343.8|1345.3|1345|1341.6|1341.3|300
1590147900000|2020-05-22 11:45:00|1344.2|1343.9|1348.4|1348.1|1348.6|1348.3|1344.2|1343.9|228
1590148200000|2020-05-22 11:50:00|1348.3|1348|1349.7|1349.4|1350.9|1350.6|1347.5|1347.2|471
1590148500000|2020-05-22 11:55:00|1349.8|1349.5|1349.4|1349.1|1351.5|1351.2|1348.1|1347.8|530
1590148800000|2020-05-22 12:00:00|1349.2|1348.9|1349.5|1349.2|1352|1351.7|1349.2|1348.9|481
1590149100000|2020-05-22 12:05:00|1349.6|1349.3|1349.9|1349.6|1350.4|1350.1|1349.1|1348.8|179
1590149400000|2020-05-22 12:10:00|1350.2|1349.9|1352.6|1352.3|1352.9|1352.6|1349.3|1349|298
1590149700000|2020-05-22 12:15:00|1352.5|1352.2|1351.2|1350.9|1353.1|1352.8|1350.8|1350.5|263
1590150000000|2020-05-22 12:20:00|1351.3|1351|1350.5|1350.2|1351.5|1351.2|1349.4|1349.1|297
1590150300000|2020-05-22 12:25:00|1350.6|1350.3|1350.9|1350.6|1352.7|1352.4|1350.5|1350.2|370
1590150600000|2020-05-22 12:30:00|1350.8|1350.5|1351.3|1351|1352|1351.7|1348.3|1348|704
1590150900000|2020-05-22 12:35:00|1351.2|1350.9|1349.9|1349.6|1351.6|1351.3|1349.7|1349.4|334
1590151200000|2020-05-22 12:40:00|1349.8|1349.5|1350.6|1350.3|1350.8|1350.5|1349.6|1349.3|354
1590151500000|2020-05-22 12:45:00|1350.2|1349.9|1350.3|1350|1352|1351.7|1349.3|1349|385
1590151800000|2020-05-22 12:50:00|1350.2|1349.9|1350.2|1349.9|1350.7|1350.4|1348.3|1348|403
1590152100000|2020-05-22 12:55:00|1350.1|1349.8|1350.8|1350.5|1351.6|1351.3|1349.8|1349.5|363
1590152400000|2020-05-22 13:00:00|1350.7|1350.4|1353.2|1352.9|1353.5|1353.2|1350.6|1350.3|747
1590152700000|2020-05-22 13:05:00|1353.1|1352.8|1351.4|1351.1|1353.8|1353.5|1351.3|1351|631
1590153000000|2020-05-22 13:10:00|1351.3|1351|1351.9|1351.6|1352.4|1352.1|1350.7|1350.4|474
1590153300000|2020-05-22 13:15:00|1351.8|1351.5|1350.9|1350.6|1352|1351.7|1350.7|1350.4|411
1590153600000|2020-05-22 13:20:00|1351|1350.7|1351.4|1351.1|1351.8|1351.5|1350.7|1350.4|429
1590153900000|2020-05-22 13:25:00|1351.3|1351|1352.4|1352.1|1352.9|1352.6|1350.8|1350.5|858
1590154200000|2020-05-22 13:30:00|1352.1|1351.8|1350|1349.7|1356.3|1356|1348.5|1348.2|6536
1590154500000|2020-05-22 13:35:00|1350.1|1349.8|1345.4|1345.1|1350.8|1350.5|1344.6|1344.3|3154
1590154800000|2020-05-22 13:40:00|1345.3|1345|1344.6|1344.3|1347|1346.7|1344.3|1344|2927
1590155100000|2020-05-22 13:45:00|1344.5|1344.2|1350.3|1350|1350.4|1350.1|1343.7|1343.4|2443
1590155400000|2020-05-22 13:50:00|1350.2|1349.9|1350.2|1349.9|1350.8|1350.5|1346.8|1346.5|2673
1590155700000|2020-05-22 13:55:00|1350.3|1350|1347.3|1347|1351.3|1351|1346.4|1346.1|1953
1590156000000|2020-05-22 14:00:00|1347.2|1346.9|1343.9|1343.6|1347.5|1347.2|1341.6|1341.3|3129
1590156300000|2020-05-22 14:05:00|1344|1343.7|1342|1341.7|1344.9|1344.6|1340.5|1340.2|1802
1590156600000|2020-05-22 14:10:00|1341.9|1341.6|1337.3|1337|1343.1|1342.8|1336.8|1336.5|2280
1590156900000|2020-05-22 14:15:00|1337.4|1337.1|1339.6|1339.3|1341.2|1340.9|1336.4|1336.1|3065
1590157200000|2020-05-22 14:20:00|1339.5|1339.2|1343.8|1343.5|1344.9|1344.6|1339.4|1339.1|2388
1590157500000|2020-05-22 14:25:00|1343.7|1343.4|1345.3|1345|1345.3|1345|1341.9|1341.6|1180
1590157800000|2020-05-22 14:30:00|1345.5|1345.2|1343.3|1343|1345.6|1345.3|1342.9|1342.6|2006
1590158100000|2020-05-22 14:35:00|1343.4|1343.1|1343.7|1343.4|1343.8|1343.5|1341.1|1340.8|920
1590158400000|2020-05-22 14:40:00|1343.8|1343.5|1340|1339.7|1345.1|1344.8|1339.8|1339.5|1217
1590158700000|2020-05-22 14:45:00|1340.1|1339.8|1337.5|1337.2|1341.8|1341.5|1337.3|1337|1268
1590159000000|2020-05-22 14:50:00|1337.6|1337.3|1338.4|1338.1|1340.3|1340|1337|1336.7|1046
1590159300000|2020-05-22 14:55:00|1338.3|1338|1337.6|1337.3|1338.7|1338.4|1336.6|1336.3|2039
1590159600000|2020-05-22 15:00:00|1337.5|1337.2|1338|1337.7|1339.8|1339.5|1337.1|1336.8|2436
1590159900000|2020-05-22 15:05:00|1337.9|1337.6|1340|1339.7|1340.3|1340|1337.3|1337|1152
1590160200000|2020-05-22 15:10:00|1340.1|1339.8|1340.7|1340.4|1341|1340.7|1338.1|1337.8|2605
1590160500000|2020-05-22 15:15:00|1340.6|1340.3|1341.3|1341|1341.7|1341.4|1339.4|1339.1|807
1590160800000|2020-05-22 15:20:00|1341.2|1340.9|1337.2|1336.9|1341.3|1341|1337.2|1336.9|772
1590161100000|2020-05-22 15:25:00|1337|1336.7|1339.2|1338.9|1339.6|1339.3|1335.8|1335.5|1371
1590161400000|2020-05-22 15:30:00|1339.4|1339.1|1339.7|1339.4|1340.1|1339.8|1337.6|1337.3|1038
1590161700000|2020-05-22 15:35:00|1339.6|1339.3|1342.6|1342.3|1342.8|1342.5|1339.4|1339.1|2221
1590162000000|2020-05-22 15:40:00|1342.5|1342.2|1342.3|1342|1343.4|1343.1|1340.8|1340.5|1121
1590162300000|2020-05-22 15:45:00|1342.1|1341.8|1343.7|1343.4|1343.7|1343.4|1342.1|1341.8|892
1590162600000|2020-05-22 15:50:00|1343.9|1343.6|1344.1|1343.8|1345.3|1345|1343.5|1343.2|1009
1590162900000|2020-05-22 15:55:00|1344.2|1343.9|1342.7|1342.4|1344.4|1344.1|1341.4|1341.1|1397
1590163200000|2020-05-22 16:00:00|1342.8|1342.5|1343.6|1343.3|1344.7|1344.4|1342.5|1342.2|863
1590163500000|2020-05-22 16:05:00|1343.5|1343.2|1341.6|1341.3|1343.9|1343.6|1341.1|1340.8|544
1590163800000|2020-05-22 16:10:00|1341.8|1341.5|1341|1340.7|1342.1|1341.8|1340.3|1340|663
1590164100000|2020-05-22 16:15:00|1340.9|1340.6|1342.2|1341.9|1342.3|1342|1339.9|1339.6|561
1590164400000|2020-05-22 16:20:00|1342.4|1342.1|1343.6|1343.3|1343.9|1343.6|1341.4|1341.1|517
1590164700000|2020-05-22 16:25:00|1343.7|1343.4|1344.8|1344.5|1345|1344.7|1342.7|1342.4|643
1590165000000|2020-05-22 16:30:00|1344.9|1344.6|1346.2|1345.9|1347.3|1347|1344.7|1344.4|979
1590165300000|2020-05-22 16:35:00|1346.1|1345.8|1346.3|1346|1347.6|1347.3|1345.3|1345|976
1590165600000|2020-05-22 16:40:00|1346.2|1345.9|1346.6|1346.3|1347|1346.7|1345.7|1345.4|704
1590165900000|2020-05-22 16:45:00|1346.7|1346.4|1345.4|1345.1|1347.3|1347|1344.9|1344.6|566
1590166200000|2020-05-22 16:50:00|1345.3|1345|1346.1|1345.8|1347|1346.7|1345.3|1345|424
1590166500000|2020-05-22 16:55:00|1346|1345.7|1346.9|1346.6|1348.3|1348|1346|1345.7|617
1590166800000|2020-05-22 17:00:00|1346.8|1346.5|1347.9|1347.6|1348.1|1347.8|1346.1|1345.8|1668
1590167100000|2020-05-22 17:05:00|1348|1347.7|1345.3|1345|1348|1347.7|1345.2|1344.9|911
1590167400000|2020-05-22 17:10:00|1345.4|1345.1|1343.5|1343.2|1345.5|1345.2|1343.5|1343.2|954
1590167700000|2020-05-22 17:15:00|1343.4|1343.1|1345|1344.7|1345.4|1345.1|1343.4|1343.1|1094
1590168000000|2020-05-22 17:20:00|1344.9|1344.6|1346.2|1345.9|1346.9|1346.6|1344.6|1344.3|1529
1590168300000|2020-05-22 17:25:00|1346.3|1346|1346.8|1346.5|1348.1|1347.8|1345.8|1345.5|1243
1590168600000|2020-05-22 17:30:00|1346.7|1346.4|1345.1|1344.8|1347|1346.7|1344.8|1344.5|505
1590168900000|2020-05-22 17:35:00|1345|1344.7|1345.8|1345.5|1346.2|1345.9|1344.6|1344.3|538
1590169200000|2020-05-22 17:40:00|1345.7|1345.4|1345.2|1344.9|1346|1345.7|1344.6|1344.3|628
1590169500000|2020-05-22 17:45:00|1345.1|1344.8|1345.4|1345.1|1346.5|1346.2|1344.9|1344.6|509
1590169800000|2020-05-22 17:50:00|1345.5|1345.2|1344.4|1344.1|1346.3|1346|1344.2|1343.9|786
1590170100000|2020-05-22 17:55:00|1344.5|1344.2|1348.6|1348.3|1348.9|1348.6|1344.4|1344.1|762
1590170400000|2020-05-22 18:00:00|1348.7|1348.4|1351.8|1351.5|1351.9|1351.6|1348.4|1348.1|1170
1590170700000|2020-05-22 18:05:00|1351.9|1351.6|1353.4|1353.1|1353.5|1353.2|1350.9|1350.6|915
1590171000000|2020-05-22 18:10:00|1353.5|1353.2|1352.4|1352.1|1354.1|1353.8|1352.3|1352|986
1590171300000|2020-05-22 18:15:00|1352.3|1352|1351.6|1351.3|1353.3|1353|1351.6|1351.3|536
1590171600000|2020-05-22 18:20:00|1351.7|1351.4|1351.1|1350.8|1352.3|1352|1350.6|1350.3|622
1590171900000|2020-05-22 18:25:00|1351.2|1350.9|1352.4|1352.1|1352.4|1352.1|1351|1350.7|587
1590172200000|2020-05-22 18:30:00|1352.3|1352|1352.4|1352.1|1353.1|1352.8|1351.5|1351.2|698
1590172500000|2020-05-22 18:35:00|1352.3|1352|1353.5|1353.2|1353.8|1353.5|1351.7|1351.4|490
1590172800000|2020-05-22 18:40:00|1353.4|1353.1|1351.4|1351.1|1353.5|1353.2|1350.7|1350.4|1272
1590173100000|2020-05-22 18:45:00|1351.3|1351|1351.6|1351.3|1351.9|1351.6|1350.6|1350.3|774
1590173400000|2020-05-22 18:50:00|1351.5|1351.2|1351.4|1351.1|1351.8|1351.5|1350.6|1350.3|544
1590173700000|2020-05-22 18:55:00|1351.3|1351|1353.4|1353.1|1353.4|1353.1|1351.2|1350.9|666
1590174000000|2020-05-22 19:00:00|1353.3|1353|1352.1|1351.8|1353.3|1353|1350.6|1350.3|866
1590174300000|2020-05-22 19:05:00|1352|1351.7|1353.7|1353.4|1353.8|1353.5|1351.8|1351.5|683
1590174600000|2020-05-22 19:10:00|1353.8|1353.5|1353|1352.7|1354.1|1353.8|1352.8|1352.5|823
1590174900000|2020-05-22 19:15:00|1353.1|1352.8|1352.2|1351.9|1353.5|1353.2|1351.7|1351.4|469
1590175200000|2020-05-22 19:20:00|1352.1|1351.8|1351.2|1350.9|1352.8|1352.5|1348.5|1348.2|1465
1590175500000|2020-05-22 19:25:00|1351.1|1350.8|1351.3|1351|1351.9|1351.6|1349.6|1349.3|695
1590175800000|2020-05-22 19:30:00|1350.9|1350.6|1351.1|1350.8|1352.3|1352|1349.6|1349.3|730
1590176100000|2020-05-22 19:35:00|1350.9|1350.6|1351.1|1350.8|1351.6|1351.3|1350.2|1349.9|670
1590176400000|2020-05-22 19:40:00|1351|1350.7|1350.8|1350.5|1351.2|1350.9|1348.2|1347.9|1237
1590176700000|2020-05-22 19:45:00|1350.9|1350.6|1352.6|1352.3|1352.8|1352.5|1350.8|1350.5|1283
1590177000000|2020-05-22 19:50:00|1353.1|1352.8|1352.6|1352.3|1353.3|1353|1351.2|1350.9|2127
1590177300000|2020-05-22 19:55:00|1352.4|1352.1|1353.7|1353.4|1355.6|1355.3|1351.5|1351.2|9949
1590177600000|2020-05-22 20:00:00|1353.8|1353.5|1355.2|1354.9|1356|1355.7|1353.7|1353.4|3500
1590177900000|2020-05-22 20:05:00|1355.3|1355|1355.7|1355.4|1356.1|1355.8|1355.1|1354.8|995
1590178200000|2020-05-22 20:10:00|1355.6|1355.3|1356.1|1355.3|1356.1|1355.5|1354.4|1354.1|1208
1590178500000|2020-05-22 20:15:00|1356.2|1355.4|1356.5|1355.7|1356.9|1356.1|1356.1|1355.3|3
1590178800000|2020-05-22 20:20:00|1356.6|1355.8|1356.4|1355.6|1356.6|1355.8|1356.2|1355.4|0
1590179100000|2020-05-22 20:25:00|1356.5|1355.7|1356.5|1355.7|1356.5|1355.7|1356.4|1355.6|0
1590179400000|2020-05-22 20:30:00|1356.3|1355.5|1356.9|1356.6|1357|1356.7|1355.5|1355.2|408
1590179700000|2020-05-22 20:35:00|1357|1356.7|1357.6|1357.3|1358.6|1358.3|1357|1356.7|437
1590180000000|2020-05-22 20:40:00|1357.5|1357.2|1357.6|1357.3|1358.7|1358.4|1357.4|1357.1|124
1590180300000|2020-05-22 20:45:00|1357.7|1357.4|1357.3|1357|1358.1|1357.8|1357.3|1357|190
1590180600000|2020-05-22 20:50:00|1357.1|1356.8|1357.2|1356.9|1357.3|1357|1356.8|1356.5|190
1590180900000|2020-05-22 20:55:00|1357.3|1357|1357.3|1356.5|1357.4|1357.1|1356.8|1356.4|208
1590357600000|2020-05-24 22:00:00|1357.2|1356.4|1353.3|1353|1357.2|1356.4|1353.1|1352.8|184
1590357900000|2020-05-24 22:05:00|1353.2|1352.9|1353|1352.7|1353.3|1353|1352.1|1351.8|99
1590358200000|2020-05-24 22:10:00|1353.3|1353|1353.3|1353|1354|1353.7|1352.8|1352.5|30
1590358500000|2020-05-24 22:15:00|1353.2|1352.9|1358|1357.7|1358.7|1358.4|1353.1|1352.8|129
1590358800000|2020-05-24 22:20:00|1357.9|1357.6|1357|1356.7|1358|1357.7|1356.5|1356.2|58
1590359100000|2020-05-24 22:25:00|1357.1|1356.8|1357.5|1357.2|1357.8|1357.5|1356.6|1356.3|16
1590359400000|2020-05-24 22:30:00|1357.6|1357.3|1356.2|1355.9|1357.7|1357.4|1356|1355.7|40
1590359700000|2020-05-24 22:35:00|1356.1|1355.8|1356.7|1356.4|1357|1356.7|1356.1|1355.8|19
1590360000000|2020-05-24 22:40:00|1356.8|1356.5|1360.3|1360|1360.5|1360.2|1356.8|1356.5|156
1590360300000|2020-05-24 22:45:00|1360.4|1360.1|1363|1362.7|1364.2|1363.9|1360.2|1359.9|364
1590360600000|2020-05-24 22:50:00|1362.9|1362.6|1363.1|1362.8|1364.1|1363.8|1362.9|1362.6|81
1590360900000|2020-05-24 22:55:00|1363.3|1363|1363|1362.7|1363.7|1363.4|1362.8|1362.5|39
1590361200000|2020-05-24 23:00:00|1362.9|1362.6|1363.1|1362.8|1363.1|1362.8|1362.2|1361.9|20
1590361500000|2020-05-24 23:05:00|1363.2|1362.9|1362.4|1362.1|1363.2|1362.9|1362.2|1361.9|57
1590361800000|2020-05-24 23:10:00|1362.5|1362.2|1363.3|1363|1363.6|1363.3|1362.5|1362.2|46
1590362100000|2020-05-24 23:15:00|1363.2|1362.9|1361.4|1361.1|1363.2|1362.9|1361.2|1360.9|150
1590362400000|2020-05-24 23:20:00|1361.3|1361|1362.2|1361.9|1362.5|1362.2|1361.1|1360.8|28
1590362700000|2020-05-24 23:25:00|1362.1|1361.8|1363.3|1363|1363.5|1363.2|1362.1|1361.8|14
1590363000000|2020-05-24 23:30:00|1363.4|1363.1|1361.9|1361.6|1363.4|1363.1|1361.7|1361.4|19
1590363300000|2020-05-24 23:35:00|1361.8|1361.5|1361.7|1361.4|1362.3|1362|1361.6|1361.3|7
1590363600000|2020-05-24 23:40:00|1361.8|1361.5|1362.2|1361.9|1362.3|1362|1361.5|1361.2|29
1590363900000|2020-05-24 23:45:00|1362.3|1362|1365.2|1364.9|1365.2|1364.9|1362.3|1362|154
1590364200000|2020-05-24 23:50:00|1365.1|1364.8|1366.5|1366.2|1366.7|1366.4|1364.9|1364.6|161
1590364500000|2020-05-24 23:55:00|1366.4|1366.1|1365.5|1365.2|1366.6|1366.3|1365.5|1365.2|50
1590364800000|2020-05-25 00:00:00|1365.6|1365.3|1365.1|1364.8|1366.3|1366|1364.2|1363.9|72
1590365100000|2020-05-25 00:05:00|1365|1364.7|1364.3|1364|1365.9|1365.6|1364|1363.7|28
1590365400000|2020-05-25 00:10:00|1364.4|1364.1|1364.4|1364.1|1364.7|1364.4|1363.6|1363.3|26
1590365700000|2020-05-25 00:15:00|1364.3|1364|1365.1|1364.8|1366.4|1366.1|1364.2|1363.9|38
1590366000000|2020-05-25 00:20:00|1365|1364.7|1364.8|1364.5|1365|1364.7|1363.9|1363.6|27
1590366300000|2020-05-25 00:25:00|1364.7|1364.4|1363.5|1363.2|1364.8|1364.5|1363.1|1362.8|46
1590366600000|2020-05-25 00:30:00|1363.6|1363.3|1363.2|1362.9|1364.4|1364.1|1363|1362.7|48
1590366900000|2020-05-25 00:35:00|1363.3|1363|1363.7|1363.4|1363.8|1363.5|1362|1361.7|83
1590367200000|2020-05-25 00:40:00|1363.5|1363.2|1363|1362.7|1363.7|1363.4|1362|1361.7|24
1590367500000|2020-05-25 00:45:00|1363.1|1362.8|1363.7|1363.4|1364.2|1363.9|1363|1362.7|10
1590367800000|2020-05-25 00:50:00|1363.6|1363.3|1362.6|1362.3|1363.6|1363.3|1362.4|1362.1|8
1590368100000|2020-05-25 00:55:00|1362.7|1362.4|1363|1362.7|1363.1|1362.8|1362.3|1362|38
1590368400000|2020-05-25 01:00:00|1363.1|1362.8|1360.8|1360.5|1363.5|1363.2|1360.8|1360.5|44
1590368700000|2020-05-25 01:05:00|1360.9|1360.6|1360.2|1359.9|1360.9|1360.6|1359.7|1359.4|53
1590369000000|2020-05-25 01:10:00|1360.1|1359.8|1357.9|1357.6|1360.2|1359.9|1357.5|1357.2|69
1590369300000|2020-05-25 01:15:00|1357.8|1357.5|1359.3|1359|1359.7|1359.4|1357.8|1357.5|93
1590369600000|2020-05-25 01:20:00|1359.2|1358.9|1359.3|1359|1359.7|1359.4|1357.6|1357.3|31
1590369900000|2020-05-25 01:25:00|1359.4|1359.1|1359.7|1359.4|1360.1|1359.8|1359.2|1358.9|24
1590370200000|2020-05-25 01:30:00|1359.8|1359.5|1357.3|1357|1359.9|1359.6|1356.6|1356.3|57
1590370500000|2020-05-25 01:35:00|1357.2|1356.9|1357.6|1357.3|1358|1357.7|1356.6|1356.3|81
1590370800000|2020-05-25 01:40:00|1357.7|1357.4|1358.4|1358.1|1358.6|1358.3|1357|1356.7|98
1590371100000|2020-05-25 01:45:00|1358.5|1358.2|1360.1|1359.8|1360.4|1360.1|1358.4|1358.1|29
1590371400000|2020-05-25 01:50:00|1360.2|1359.9|1361.4|1361.1|1361.6|1361.3|1359.7|1359.4|39
1590371700000|2020-05-25 01:55:00|1361.5|1361.2|1361.8|1361.5|1361.8|1361.5|1360.6|1360.3|31
1590372000000|2020-05-25 02:00:00|1361.7|1361.4|1361.3|1361|1362.4|1362.1|1361.1|1360.8|60
1590372300000|2020-05-25 02:05:00|1361.2|1360.9|1360.9|1360.6|1361.5|1361.2|1360.7|1360.4|16
1590372600000|2020-05-25 02:10:00|1361|1360.7|1360.4|1360.1|1361.2|1360.9|1360.4|1360.1|3
1590372900000|2020-05-25 02:15:00|1360.2|1359.9|1362.7|1362.4|1362.9|1362.6|1360|1359.7|31
1590373200000|2020-05-25 02:20:00|1362.8|1362.5|1361.2|1360.9|1363|1362.7|1360.9|1360.6|13
1590373500000|2020-05-25 02:25:00|1361.1|1360.8|1362.1|1361.8|1363.2|1362.9|1361.1|1360.8|90
1590373800000|2020-05-25 02:30:00|1362.3|1362|1361.2|1360.9|1362.3|1362|1361|1360.7|6
1590374100000|2020-05-25 02:35:00|1361.1|1360.8|1360.3|1360|1361.2|1360.9|1359.3|1359|13
1590374400000|2020-05-25 02:40:00|1360.4|1360.1|1360.1|1359.8|1360.6|1360.3|1359.4|1359.1|5
1590374700000|2020-05-25 02:45:00|1360.2|1359.9|1359.4|1359.1|1360.8|1360.5|1359.3|1359|15
1590375000000|2020-05-25 02:50:00|1359.5|1359.2|1361|1360.7|1361.1|1360.8|1359.5|1359.2|14
1590375300000|2020-05-25 02:55:00|1360.9|1360.6|1360.5|1360.2|1361|1360.7|1359.9|1359.6|6
1590375600000|2020-05-25 03:00:00|1360.4|1360.1|1361.5|1361.2|1361.5|1361.2|1360.3|1360|9
1590375900000|2020-05-25 03:05:00|1361.6|1361.3|1362.1|1361.8|1362.3|1362|1361.5|1361.2|7
1590376200000|2020-05-25 03:10:00|1361.9|1361.6|1362|1361.7|1362.2|1361.9|1361.6|1361.3|7
1590376500000|2020-05-25 03:15:00|1361.9|1361.6|1360.6|1360.3|1362.5|1362.2|1360.4|1360.1|29
1590376800000|2020-05-25 03:20:00|1360.7|1360.4|1361.4|1361.1|1361.6|1361.3|1360.3|1360|12
1590377100000|2020-05-25 03:25:00|1361.5|1361.2|1361.2|1360.9|1362.2|1361.9|1361|1360.7|19
1590377400000|2020-05-25 03:30:00|1361.1|1360.8|1361|1360.7|1361.6|1361.3|1360.6|1360.3|16
1590377700000|2020-05-25 03:35:00|1361.1|1360.8|1360.8|1360.5|1361.1|1360.8|1360.1|1359.8|5
1590378000000|2020-05-25 03:40:00|1360.9|1360.6|1360.9|1360.6|1361.1|1360.8|1360.4|1360.1|3
1590378300000|2020-05-25 03:45:00|1361|1360.7|1361.7|1361.4|1362.4|1362.1|1360.9|1360.6|21
1590378600000|2020-05-25 03:50:00|1361.6|1361.3|1361.2|1360.9|1361.6|1361.3|1361|1360.7|4
1590378900000|2020-05-25 03:55:00|1361.1|1360.8|1361.6|1361.3|1361.6|1361.3|1360.7|1360.4|6
1590379200000|2020-05-25 04:00:00|1361.5|1361.2|1362.1|1361.8|1362.5|1362.2|1361.5|1361.2|17
1590379500000|2020-05-25 04:05:00|1362.2|1361.9|1362.9|1362.6|1362.9|1362.6|1362.2|1361.9|5
1590379800000|2020-05-25 04:10:00|1362.8|1362.5|1363|1362.7|1363.1|1362.8|1362.6|1362.3|2
1590380100000|2020-05-25 04:15:00|1362.9|1362.6|1362.9|1362.6|1363|1362.7|1362.6|1362.3|9
1590380400000|2020-05-25 04:20:00|1362.7|1362.4|1362.9|1362.6|1362.9|1362.6|1362.7|1362.4|10
1590380700000|2020-05-25 04:25:00|1363.4|1363.1|1363.4|1363.1|1363.8|1363.5|1363.2|1362.9|23
1590381000000|2020-05-25 04:30:00|1363.3|1363|1363.3|1363|1363.5|1363.2|1363.3|1363|14
1590381300000|2020-05-25 04:35:00|1363.1|1362.8|1362.9|1362.6|1363.1|1362.8|1362.4|1362.1|12
1590381600000|2020-05-25 04:40:00|1362.8|1362.5|1362.6|1362.3|1362.9|1362.6|1362.3|1362|5
1590381900000|2020-05-25 04:45:00|1362.7|1362.4|1363|1362.7|1363|1362.7|1362.4|1362.1|5
1590382200000|2020-05-25 04:50:00|1363.2|1362.9|1362.4|1362.1|1363.3|1363|1362.2|1361.9|5
1590382500000|2020-05-25 04:55:00|1362.5|1362.2|1362.5|1362.2|1362.7|1362.4|1362.2|1361.9|4
1590382800000|2020-05-25 05:00:00|1362.6|1362.3|1364.2|1363.9|1364.5|1364.2|1362.5|1362.2|40
1590383100000|2020-05-25 05:05:00|1364.1|1363.8|1363.8|1363.5|1364.1|1363.8|1363.4|1363.1|14
1590383400000|2020-05-25 05:10:00|1363.7|1363.4|1364|1363.7|1364.8|1364.5|1363.6|1363.3|20
1590383700000|2020-05-25 05:15:00|1363.9|1363.6|1364|1363.7|1364.5|1364.2|1363.5|1363.2|20
1590384000000|2020-05-25 05:20:00|1364.1|1363.8|1364.6|1364.3|1364.7|1364.4|1363.7|1363.4|10
1590384300000|2020-05-25 05:25:00|1364.5|1364.2|1364.4|1364.1|1364.6|1364.3|1364.1|1363.8|8
1590384600000|2020-05-25 05:30:00|1364.5|1364.2|1364.4|1364.1|1365|1364.7|1364.2|1363.9|15
1590384900000|2020-05-25 05:35:00|1364.5|1364.2|1362.7|1362.4|1364.5|1364.2|1362.7|1362.4|7
1590385200000|2020-05-25 05:40:00|1362.4|1362.1|1362.9|1362.6|1363|1362.7|1362|1361.7|9
1590385500000|2020-05-25 05:45:00|1362.8|1362.5|1362.6|1362.3|1363|1362.7|1362.4|1362.1|8
1590385800000|2020-05-25 05:50:00|1362.7|1362.4|1362.8|1362.5|1363|1362.7|1362.4|1362.1|5
1590386100000|2020-05-25 05:55:00|1362.9|1362.6|1363.8|1363.5|1363.9|1363.6|1362.7|1362.4|8
1590386400000|2020-05-25 06:00:00|1364|1363.7|1365.7|1365.4|1365.7|1365.4|1363.8|1363.5|47
1590386700000|2020-05-25 06:05:00|1365.6|1365.3|1364.7|1364.4|1365.7|1365.4|1364.1|1363.8|39
1590387000000|2020-05-25 06:10:00|1364.6|1364.3|1366.1|1365.8|1366.4|1366.1|1364.1|1363.8|35
1590387300000|2020-05-25 06:15:00|1366.2|1365.9|1366.5|1366.2|1366.6|1366.3|1365.8|1365.5|32
1590387600000|2020-05-25 06:20:00|1366.6|1366.3|1365.2|1364.9|1366.6|1366.3|1365|1364.7|34
1590387900000|2020-05-25 06:25:00|1365.3|1365|1365.6|1365.3|1365.6|1365.3|1364.8|1364.5|8
1590388200000|2020-05-25 06:30:00|1365.5|1365.2|1366|1365.7|1366.1|1365.8|1365.2|1364.9|19
1590388500000|2020-05-25 06:35:00|1366.1|1365.8|1366.7|1366.4|1366.7|1366.4|1365.9|1365.6|8
1590388800000|2020-05-25 06:40:00|1366.9|1366.6|1366.1|1365.8|1367|1366.7|1366.1|1365.8|21
1590389100000|2020-05-25 06:45:00|1366|1365.7|1366.4|1366.1|1366.4|1366.1|1366|1365.7|19
1590389400000|2020-05-25 06:50:00|1366.3|1366|1366.4|1366.1|1366.7|1366.4|1365.8|1365.5|41
1590389700000|2020-05-25 06:55:00|1366.3|1366|1366.1|1365.8|1366.4|1366.1|1365.7|1365.4|33
1590390000000|2020-05-25 07:00:00|1366.2|1365.9|1363.2|1362.9|1366.4|1366.1|1362.5|1362.2|280
1590390300000|2020-05-25 07:05:00|1363.3|1363|1362.6|1362.3|1363.8|1363.5|1362.3|1362|43
1590390600000|2020-05-25 07:10:00|1362.2|1361.9|1363.3|1363|1363.5|1363.2|1362.2|1361.9|41
1590390900000|2020-05-25 07:15:00|1363.4|1363.1|1361.6|1361.3|1363.7|1363.4|1360.3|1360|57
1590391200000|2020-05-25 07:20:00|1361.5|1361.2|1362|1361.7|1362.3|1362|1361.4|1361.1|12
1590391500000|2020-05-25 07:25:00|1362.1|1361.8|1362|1361.7|1362.4|1362.1|1361.4|1361.1|15
1590391800000|2020-05-25 07:30:00|1361.9|1361.6|1359.5|1359.2|1362.2|1361.9|1359|1358.7|103
1590392100000|2020-05-25 07:35:00|1359.6|1359.3|1362.6|1362.3|1362.7|1362.4|1359.2|1358.9|95
1590392400000|2020-05-25 07:40:00|1362.7|1362.4|1363.3|1363|1363.7|1363.4|1362.6|1362.3|84
1590392700000|2020-05-25 07:45:00|1363.2|1362.9|1362.3|1362|1363.5|1363.2|1362.2|1361.9|28
1590393000000|2020-05-25 07:50:00|1362.4|1362.1|1364|1363.7|1364.4|1364.1|1362.4|1362.1|53
1590393300000|2020-05-25 07:55:00|1363.9|1363.6|1363.9|1363.6|1364.7|1364.4|1363.6|1363.3|90
1590393600000|2020-05-25 08:00:00|1363.8|1363.5|1362.3|1362|1364|1363.7|1362.3|1362|140
1590393900000|2020-05-25 08:05:00|1362.2|1361.9|1363.2|1362.9|1363.2|1362.9|1362|1361.7|30
1590394200000|2020-05-25 08:10:00|1363.4|1363.1|1363.5|1363.2|1363.8|1363.5|1362.5|1362.2|8
1590394500000|2020-05-25 08:15:00|1363.4|1363.1|1364.3|1364|1365.4|1365.1|1363.2|1362.9|12
1590394800000|2020-05-25 08:20:00|1364.2|1363.9|1364.7|1364.4|1365.2|1364.9|1364.1|1363.8|15
1590395100000|2020-05-25 08:25:00|1364.8|1364.5|1365.9|1365.6|1366.1|1365.8|1364.6|1364.3|27
1590395400000|2020-05-25 08:30:00|1366.3|1366|1366.6|1366.3|1367|1366.7|1366|1365.7|39
1590395700000|2020-05-25 08:35:00|1366.5|1366.2|1366.9|1366.6|1366.9|1366.6|1366.1|1365.8|25
1590396000000|2020-05-25 08:40:00|1367|1366.7|1370.1|1369.8|1370.1|1369.8|1366.5|1366.2|162
1590396300000|2020-05-25 08:45:00|1370|1369.7|1377|1376.7|1377.8|1377.5|1369.8|1369.5|782
1590396600000|2020-05-25 08:50:00|1377.1|1376.8|1374.8|1374.5|1378.8|1378.5|1373.9|1373.6|279
1590396900000|2020-05-25 08:55:00|1374.9|1374.6|1375.7|1375.4|1375.8|1375.5|1373.8|1373.5|108
1590397200000|2020-05-25 09:00:00|1375.6|1375.3|1375.3|1375|1377.6|1377.3|1375.3|1375|311
1590397500000|2020-05-25 09:05:00|1375.4|1375.1|1375.5|1375.2|1376.3|1376|1375.1|1374.8|53
1590397800000|2020-05-25 09:10:00|1375.6|1375.3|1375.2|1374.9|1375.6|1375.3|1374.7|1374.4|26
1590398100000|2020-05-25 09:15:00|1375.3|1375|1374.3|1374|1375.5|1375.2|1374.2|1373.9|20
1590398400000|2020-05-25 09:20:00|1374.2|1373.9|1374.7|1374.4|1375.1|1374.8|1374|1373.7|9
1590398700000|2020-05-25 09:25:00|1374.6|1374.3|1375.1|1374.8|1375.4|1375.1|1374.6|1374.3|22
1590399000000|2020-05-25 09:30:00|1375|1374.7|1374.7|1374.4|1375.4|1375.1|1374.6|1374.3|33
1590399300000|2020-05-25 09:35:00|1374.6|1374.3|1375.4|1375.1|1376.1|1375.8|1374.6|1374.3|42
1590399600000|2020-05-25 09:40:00|1375.5|1375.2|1374.6|1374.3|1376.1|1375.8|1374|1373.7|192
1590399900000|2020-05-25 09:45:00|1374.7|1374.4|1375.7|1375.4|1376|1375.7|1374.7|1374.4|39
1590400200000|2020-05-25 09:50:00|1375.6|1375.3|1374.8|1374.5|1375.7|1375.4|1374.2|1373.9|11
1590400500000|2020-05-25 09:55:00|1374.9|1374.6|1377.2|1376.9|1377.9|1377.6|1374.6|1374.3|176
1590400800000|2020-05-25 10:00:00|1377.1|1376.8|1372.1|1371.8|1377.4|1377.1|1371.6|1371.3|583
1590401100000|2020-05-25 10:05:00|1372.2|1371.9|1372.1|1371.8|1372.6|1372.3|1371.3|1371|100
1590401400000|2020-05-25 10:10:00|1372|1371.7|1371.4|1371.1|1372.5|1372.2|1370.9|1370.6|149
1590401700000|2020-05-25 10:15:00|1371.6|1371.3|1372.8|1372.5|1373.5|1373.2|1371.6|1371.3|63
1590402000000|2020-05-25 10:20:00|1372.7|1372.4|1372|1371.7|1372.8|1372.5|1371|1370.7|78
1590402300000|2020-05-25 10:25:00|1372.1|1371.8|1371.6|1371.3|1372.3|1372|1370.7|1370.4|136
1590402600000|2020-05-25 10:30:00|1371.7|1371.4|1371.8|1371.5|1372.3|1372|1370.8|1370.5|35
1590402900000|2020-05-25 10:35:00|1371.9|1371.6|1371.7|1371.4|1372.3|1372|1371|1370.7|21
1590403200000|2020-05-25 10:40:00|1372|1371.7|1375.2|1374.9|1375.4|1375.1|1372|1371.7|306
1590403500000|2020-05-25 10:45:00|1375.3|1375|1376.1|1375.8|1376.5|1376.2|1375.2|1374.9|194
1590403800000|2020-05-25 10:50:00|1376.2|1375.9|1376.6|1376.3|1377.4|1377.1|1376.1|1375.8|92
1590404100000|2020-05-25 10:55:00|1376.7|1376.4|1375.9|1375.6|1376.7|1376.4|1375.8|1375.5|42
1590404400000|2020-05-25 11:00:00|1376|1375.7|1375.5|1375.2|1376.4|1376.1|1375.4|1375.1|23
1590404700000|2020-05-25 11:05:00|1375.6|1375.3|1375.5|1375.2|1376|1375.7|1375.5|1375.2|15
1590405000000|2020-05-25 11:10:00|1375.2|1374.9|1376.3|1376|1376.5|1376.2|1375.2|1374.9|37
1590405300000|2020-05-25 11:15:00|1376.2|1375.9|1376.4|1376.1|1376.5|1376.2|1375.6|1375.3|21
1590405600000|2020-05-25 11:20:00|1376.3|1376|1374.1|1373.8|1376.3|1376|1374.1|1373.8|154
1590405900000|2020-05-25 11:25:00|1374|1373.7|1374.5|1374.2|1374.9|1374.6|1373.4|1373.1|59
1590406200000|2020-05-25 11:30:00|1374.6|1374.3|1374.2|1373.9|1375|1374.7|1374.1|1373.8|26
1590406500000|2020-05-25 11:35:00|1374.1|1373.8|1373.3|1373|1374.6|1374.3|1372.9|1372.6|24
1590406800000|2020-05-25 11:40:00|1373.4|1373.1|1376.5|1376.2|1376.6|1376.3|1373.3|1373|147
1590407100000|2020-05-25 11:45:00|1376.6|1376.3|1376.5|1376.2|1377.2|1376.9|1376.2|1375.9|123
1590407400000|2020-05-25 11:50:00|1376.4|1376.1|1375.6|1375.3|1376.4|1376.1|1375.5|1375.2|33
1590407700000|2020-05-25 11:55:00|1375.7|1375.4|1376.2|1375.9|1376.5|1376.2|1375.6|1375.3|25
1590408000000|2020-05-25 12:00:00|1376.3|1376|1376.5|1376.2|1376.5|1376.2|1375.2|1374.9|54
1590408300000|2020-05-25 12:05:00|1376.4|1376.1|1375.8|1375.5|1377|1376.7|1375.8|1375.5|81
1590408600000|2020-05-25 12:10:00|1375.9|1375.6|1374.9|1374.6|1375.9|1375.6|1374.5|1374.2|52
1590408900000|2020-05-25 12:15:00|1375|1374.7|1375|1374.7|1375.1|1374.8|1374.6|1374.3|21
1590409200000|2020-05-25 12:20:00|1375.1|1374.8|1376.4|1376.1|1376.9|1376.6|1375|1374.7|33
1590409500000|2020-05-25 12:25:00|1376.3|1376|1375.8|1375.5|1376.5|1376.2|1375.7|1375.4|58
1590409800000|2020-05-25 12:30:00|1375.9|1375.6|1375.7|1375.4|1375.9|1375.6|1374.5|1374.2|86
1590410100000|2020-05-25 12:35:00|1375.6|1375.3|1376.5|1376.2|1376.5|1376.2|1375|1374.7|38
1590410400000|2020-05-25 12:40:00|1376.4|1376.1|1376.2|1375.9|1377.7|1377.4|1376.2|1375.9|120
1590410700000|2020-05-25 12:45:00|1376.3|1376|1376|1375.7|1376.6|1376.3|1375.6|1375.3|35
1590411000000|2020-05-25 12:50:00|1376.1|1375.8|1376.4|1376.1|1376.8|1376.5|1375.7|1375.4|74
1590411300000|2020-05-25 12:55:00|1376.3|1376|1375.9|1375.6|1376.5|1376.2|1375.9|1375.6|45
1590411600000|2020-05-25 13:00:00|1376|1375.7|1375.4|1375.1|1376.8|1376.5|1375.4|1375.1|114
1590411900000|2020-05-25 13:05:00|1375.5|1375.2|1375.1|1374.8|1375.9|1375.6|1375.1|1374.8|135
1590412200000|2020-05-25 13:10:00|1375.2|1374.9|1375.8|1375.5|1375.9|1375.6|1374.9|1374.6|129
1590412500000|2020-05-25 13:15:00|1375.9|1375.6|1375.8|1375.5|1376.1|1375.8|1375.5|1375.2|121
1590412800000|2020-05-25 13:20:00|1375.9|1375.6|1375.7|1375.4|1376|1375.7|1375.5|1375.2|94
1590413100000|2020-05-25 13:25:00|1375.6|1375.3|1376.2|1375.9|1376.7|1376.4|1375.5|1375.2|214
1590413400000|2020-05-25 13:30:00|1376.1|1375.8|1374.2|1373.9|1376.9|1376.6|1374.1|1373.8|318
1590413700000|2020-05-25 13:35:00|1374.3|1374|1375.3|1375|1376|1375.7|1374.3|1374|216
1590414000000|2020-05-25 13:40:00|1375.4|1375.1|1374.7|1374.4|1375.8|1375.5|1374.4|1374.1|149
1590414300000|2020-05-25 13:45:00|1374.8|1374.5|1374.9|1374.6|1375|1374.7|1373.8|1373.5|127
1590414600000|2020-05-25 13:50:00|1375|1374.7|1375.2|1374.9|1376.4|1376.1|1375|1374.7|119
1590414900000|2020-05-25 13:55:00|1375.1|1374.8|1375.2|1374.9|1375.7|1375.4|1374.9|1374.6|78
1590415200000|2020-05-25 14:00:00|1375.1|1374.8|1374.4|1374.1|1376.4|1376.1|1374.2|1373.9|306
1590415500000|2020-05-25 14:05:00|1374.5|1374.2|1375.1|1374.8|1375.6|1375.3|1374.5|1374.2|176
1590415800000|2020-05-25 14:10:00|1375.2|1374.9|1376.1|1375.8|1376.2|1375.9|1375.1|1374.8|23
1590416100000|2020-05-25 14:15:00|1376.3|1376|1377.7|1377.4|1377.8|1377.5|1376|1375.7|197
1590416400000|2020-05-25 14:20:00|1377.6|1377.3|1376.6|1376.3|1377.7|1377.4|1376.5|1376.2|83
1590416700000|2020-05-25 14:25:00|1376.7|1376.4|1377.1|1376.8|1377.4|1377.1|1376.5|1376.2|69
1590417000000|2020-05-25 14:30:00|1377.2|1376.9|1378.6|1378.3|1378.6|1378.3|1377.2|1376.9|285
1590417300000|2020-05-25 14:35:00|1378.8|1378.5|1379.2|1378.9|1379.6|1379.3|1378.8|1378.5|202
1590417600000|2020-05-25 14:40:00|1379.1|1378.8|1378.4|1378.1|1379.2|1378.9|1377.7|1377.4|126
1590417900000|2020-05-25 14:45:00|1378.5|1378.2|1378.9|1378.6|1379|1378.7|1378.3|1378|120
1590418200000|2020-05-25 14:50:00|1379|1378.7|1378.2|1377.9|1379.7|1379.4|1378.2|1377.9|212
1590418500000|2020-05-25 14:55:00|1378.3|1378|1378.2|1377.9|1378.6|1378.3|1377.9|1377.6|72
1590418800000|2020-05-25 15:00:00|1378.4|1378.1|1377.7|1377.4|1378.5|1378.2|1376.6|1376.3|181
1590419100000|2020-05-25 15:05:00|1377.8|1377.5|1377.1|1376.8|1377.8|1377.5|1376.5|1376.2|194
1590419400000|2020-05-25 15:10:00|1377.2|1376.9|1378.5|1378.2|1378.8|1378.5|1377.1|1376.8|133
1590419700000|2020-05-25 15:15:00|1378.3|1378|1377.5|1377.2|1378.5|1378.2|1377.2|1376.9|188
1590420000000|2020-05-25 15:20:00|1377.3|1377|1377.6|1377.3|1378.3|1378|1376.9|1376.6|303
1590420300000|2020-05-25 15:25:00|1377.5|1377.2|1376.5|1376.2|1377.6|1377.3|1375.9|1375.6|245
1590420600000|2020-05-25 15:30:00|1376.4|1376.1|1377.3|1377|1377.5|1377.2|1376.3|1376|90
1590420900000|2020-05-25 15:35:00|1377.4|1377.1|1377.8|1377.5|1378.1|1377.8|1377|1376.7|155
1590421200000|2020-05-25 15:40:00|1377.7|1377.4|1377.6|1377.3|1378.1|1377.8|1377.1|1376.8|63
1590421500000|2020-05-25 15:45:00|1377.7|1377.4|1377.1|1376.8|1377.7|1377.4|1377|1376.7|23
1590421800000|2020-05-25 15:50:00|1377|1376.7|1377.4|1377.1|1377.8|1377.5|1376.8|1376.5|44
1590422100000|2020-05-25 15:55:00|1377.5|1377.2|1377.9|1377.6|1378.1|1377.8|1377.5|1377.2|40
1590422400000|2020-05-25 16:00:00|1378|1377.7|1377.5|1377.2|1378.1|1377.8|1377.2|1376.9|48
1590422700000|2020-05-25 16:05:00|1377.7|1377.4|1378|1377.7|1378.2|1377.9|1377.6|1377.3|40
1590423000000|2020-05-25 16:10:00|1377.9|1377.6|1378.4|1378.1|1378.7|1378.4|1377.8|1377.5|75
1590423300000|2020-05-25 16:15:00|1378.3|1378|1378.7|1378.4|1378.7|1378.4|1377.8|1377.5|50
1590423600000|2020-05-25 16:20:00|1378.6|1378.3|1378.8|1378.5|1378.8|1378.5|1378.3|1378|48
1590423900000|2020-05-25 16:25:00|1378.9|1378.6|1378.5|1378.2|1379.6|1379.3|1378.5|1378.2|164
1590424200000|2020-05-25 16:30:00|1378.6|1378.3|1380|1379.7|1380.2|1379.9|1378.6|1378.3|61
1590424500000|2020-05-25 16:35:00|1380.1|1379.8|1379.7|1379.4|1380.2|1379.9|1379.3|1379|28
1590424800000|2020-05-25 16:40:00|1379.8|1379.5|1380|1379.7|1380.2|1379.9|1379.7|1379.4|55
1590425100000|2020-05-25 16:45:00|1379.9|1379.6|1382.3|1382|1382.5|1382.2|1379.8|1379.5|334
1590425400000|2020-05-25 16:50:00|1382.4|1382.1|1381.2|1380.9|1383.5|1383.2|1381.2|1380.9|396
1590425700000|2020-05-25 16:55:00|1381.4|1381.1|1381.6|1381.3|1381.9|1381.6|1381.1|1380.8|63
1590426000000|2020-05-25 17:00:00|1381.5|1380.8|1381.1|1380.3|1381.5|1380.8|1381.1|1380.3|0
1590426300000|2020-05-25 17:05:00|1381.2|1380.4|1381.3|1380.5|1381.4|1380.6|1381.1|1380.3|0
1590426600000|2020-05-25 17:10:00|1381.2|1380.4|1381.1|1380.3|1381.4|1380.6|1381.1|1380.3|0
1590427200000|2020-05-25 17:20:00|1380.8|1380|1381|1380.2|1381.1|1380.3|1380.7|1379.9|0
1590427500000|2020-05-25 17:25:00|1381.2|1380.4|1381|1380.2|1381.2|1380.4|1381|1380.2|0
1590428700000|2020-05-25 17:45:00|1380.8|1380|1379.1|1378.3|1380.8|1380|1379.1|1378.3|0
1590429000000|2020-05-25 17:50:00|1379|1378.2|1379.1|1378.3|1379.3|1378.5|1379|1378.2|0
1590429300000|2020-05-25 17:55:00|1379.2|1378.4|1379.3|1378.5|1379.3|1378.5|1379.1|1378.3|0
1590429600000|2020-05-25 18:00:00|1379|1378.2|1379.3|1378.5|1379.3|1378.5|1378.9|1378.1|0
1590429900000|2020-05-25 18:05:00|1379.2|1378.4|1379.3|1378.5|1379.3|1378.5|1379.2|1378.4|0
1590430200000|2020-05-25 18:10:00|1379.1|1378.3|1379.3|1378.5|1379.3|1378.5|1379.1|1378.3|0
1590430500000|2020-05-25 18:15:00|1379.1|1378.3|1379.3|1378.5|1379.3|1378.5|1378.9|1378.1|0
1590430800000|2020-05-25 18:20:00|1379.1|1378.3|1380.2|1379.4|1380.2|1379.4|1378.9|1378.1|0
1590431700000|2020-05-25 18:35:00|1380.4|1379.6|1380.3|1379.5|1380.5|1379.7|1380.1|1379.3|0
1590432000000|2020-05-25 18:40:00|1380.2|1379.4|1380.5|1379.7|1380.5|1379.7|1380.1|1379.3|0
1590432900000|2020-05-25 18:55:00|1380.7|1379.9|1380.8|1380|1380.8|1380|1380.7|1379.9|0
1590434100000|2020-05-25 19:15:00|1381|1380.2|1381.2|1380.4|1381.2|1380.4|1381|1380.2|0
1590434400000|2020-05-25 19:20:00|1380.9|1380.1|1381|1380.2|1381.2|1380.4|1380.8|1380|0
1590434700000|2020-05-25 19:25:00|1381.1|1380.3|1381.2|1380.4|1381.2|1380.4|1381|1380.2|0
1590435000000|2020-05-25 19:30:00|1381.1|1380.3|1381.5|1380.7|1381.5|1380.7|1381.1|1380.3|0
1590435300000|2020-05-25 19:35:00|1381.7|1380.9|1381.9|1381.1|1381.9|1381.1|1381.5|1380.7|0
1590435600000|2020-05-25 19:40:00|1381.7|1380.9|1381.5|1380.7|1381.7|1380.9|1381.5|1380.7|0
1590436200000|2020-05-25 19:50:00|1381.8|1381|1381.5|1380.7|1381.9|1381.1|1381.5|1380.7|0
1590436500000|2020-05-25 19:55:00|1381.6|1380.8|1381.5|1380.7|1381.8|1381|1381.5|1380.7|0
1590437400000|2020-05-25 20:10:00|1381.4|1380.6|1381.5|1380.7|1381.5|1380.7|1381.4|1380.6|0
1590437700000|2020-05-25 20:15:00|1381.6|1380.8|1381.6|1380.8|1381.6|1380.8|1381.6|1380.8|0
1590443400000|2020-05-25 21:50:00|1381.5|1380.7|1381.3|1380.5|1381.5|1380.7|1381.3|1380.5|0
1590443700000|2020-05-25 21:55:00|1380.4|1379.6|1380.3|1379.5|1380.4|1379.6|1380.3|1379.5|0
1590444000000|2020-05-25 22:00:00|1382.2|1381.9|1377.4|1377.1|1382.6|1382.3|1376.7|1376.4|312
1590444300000|2020-05-25 22:05:00|1377.1|1376.8|1379|1378.7|1379.5|1379.2|1376.1|1375.8|104
1590444600000|2020-05-25 22:10:00|1378.8|1378.5|1378.8|1378.5|1379.5|1379.2|1377.8|1377.5|48
1590444900000|2020-05-25 22:15:00|1378.6|1378.3|1378.6|1378.3|1379.3|1379|1378.3|1378|49
1590445200000|2020-05-25 22:20:00|1378.5|1378.2|1379.1|1378.8|1379.9|1379.6|1378.4|1378.1|32
1590445500000|2020-05-25 22:25:00|1379|1378.7|1379.1|1378.8|1379.2|1378.9|1378.4|1378.1|21
1590445800000|2020-05-25 22:30:00|1378.4|1378.1|1378.4|1378.1|1379.1|1378.8|1378|1377.7|45
1590446100000|2020-05-25 22:35:00|1378.2|1377.9|1379.3|1379|1379.3|1379|1378.2|1377.9|14
1590446400000|2020-05-25 22:40:00|1379.2|1378.9|1378.4|1378.1|1379.3|1379|1378.3|1378|16
1590446700000|2020-05-25 22:45:00|1378.5|1378.2|1378.2|1377.9|1378.5|1378.2|1378.1|1377.8|3
1590447000000|2020-05-25 22:50:00|1378.3|1378|1378.5|1378.2|1378.6|1378.3|1378.3|1378|2
1590447300000|2020-05-25 22:55:00|1378.6|1378.3|1378|1377.7|1378.8|1378.5|1378|1377.7|7
1590447600000|2020-05-25 23:00:00|1378.2|1377.9|1378.5|1378.2|1378.8|1378.5|1378.2|1377.9|10
1590447900000|2020-05-25 23:05:00|1378.6|1378.3|1377.5|1377.2|1378.7|1378.4|1377.5|1377.2|22
1590448200000|2020-05-25 23:10:00|1377.4|1377.1|1378.1|1377.8|1378.2|1377.9|1377.3|1377|18
1590448500000|2020-05-25 23:15:00|1378.2|1377.9|1377.8|1377.5|1378.4|1378.1|1377.7|1377.4|5
1590448800000|2020-05-25 23:20:00|1377.7|1377.4|1376.7|1376.4|1377.7|1377.4|1376.2|1375.9|33
1590449100000|2020-05-25 23:25:00|1376.8|1376.5|1376.9|1376.6|1376.9|1376.6|1376.2|1375.9|19
1590449400000|2020-05-25 23:30:00|1377|1376.7|1377.8|1377.5|1378.1|1377.8|1377|1376.7|39
1590449700000|2020-05-25 23:35:00|1377.7|1377.4|1377.9|1377.6|1378|1377.7|1377.6|1377.3|8
1590450000000|2020-05-25 23:40:00|1377.8|1377.5|1377.9|1377.6|1378|1377.7|1377.5|1377.2|6
1590450300000|2020-05-25 23:45:00|1378|1377.7|1378.3|1378|1378.6|1378.3|1378|1377.7|12
1590450600000|2020-05-25 23:50:00|1378.1|1377.8|1378.9|1378.6|1379.1|1378.8|1378.1|1377.8|14
1590450900000|2020-05-25 23:55:00|1379|1378.7|1377.5|1377.2|1379.1|1378.8|1377.3|1377|27
1590451200000|2020-05-26 00:00:00|1377.3|1377|1376.9|1376.6|1377.7|1377.4|1376.1|1375.8|37
1590451500000|2020-05-26 00:05:00|1377|1376.7|1377.1|1376.8|1377.3|1377|1376.6|1376.3|27
1590451800000|2020-05-26 00:10:00|1377|1376.7|1378.2|1377.9|1378.3|1378|1376.5|1376.2|30
1590452100000|2020-05-26 00:15:00|1378.3|1378|1377.5|1377.2|1378.9|1378.6|1377.5|1377.2|44
1590452400000|2020-05-26 00:20:00|1377.6|1377.3|1377|1376.7|1377.6|1377.3|1376.4|1376.1|17
1590452700000|2020-05-26 00:25:00|1377.1|1376.8|1377.5|1377.2|1378.1|1377.8|1376.9|1376.6|9
1590453000000|2020-05-26 00:30:00|1377.4|1377.1|1377.4|1377.1|1378.4|1378.1|1377.4|1377.1|17
1590453300000|2020-05-26 00:35:00|1377.2|1376.9|1379.8|1379.5|1379.9|1379.6|1376.6|1376.3|36
1590453600000|2020-05-26 00:40:00|1379.9|1379.6|1381.5|1381.2|1381.6|1381.3|1379.8|1379.5|91
1590453900000|2020-05-26 00:45:00|1381.6|1381.3|1381|1380.7|1382.3|1382|1379.7|1379.4|290
1590454200000|2020-05-26 00:50:00|1381.3|1381|1379.7|1379.4|1381.3|1381|1379.6|1379.3|130
1590454500000|2020-05-26 00:55:00|1379.6|1379.3|1379.8|1379.5|1380.1|1379.8|1379.3|1379|48
1590454800000|2020-05-26 01:00:00|1379.9|1379.6|1382|1381.7|1382.1|1381.8|1379.9|1379.6|270
1590455100000|2020-05-26 01:05:00|1382.1|1381.8|1385.9|1385.6|1386.9|1386.6|1382.1|1381.8|615
1590455400000|2020-05-26 01:10:00|1385.8|1385.5|1386.7|1386.4|1387.1|1386.8|1385.8|1385.5|152
1590455700000|2020-05-26 01:15:00|1386.9|1386.6|1386.9|1386.6|1388.1|1387.8|1386.2|1385.9|222
1590456000000|2020-05-26 01:20:00|1387|1386.7|1386.7|1386.4|1387.6|1387.3|1386.2|1385.9|97
1590456300000|2020-05-26 01:25:00|1386.8|1386.5|1386.7|1386.4|1387.5|1387.2|1386|1385.7|83
1590456600000|2020-05-26 01:30:00|1386.6|1386.3|1387.1|1386.8|1387.9|1387.6|1386.5|1386.2|87
1590456900000|2020-05-26 01:35:00|1387.2|1386.9|1387.9|1387.6|1388|1387.7|1387|1386.7|58
1590457200000|2020-05-26 01:40:00|1387.6|1387.3|1387.5|1387.2|1387.9|1387.6|1387.2|1386.9|57
1590457500000|2020-05-26 01:45:00|1387.6|1387.3|1387.1|1386.8|1387.9|1387.6|1387|1386.7|62
1590457800000|2020-05-26 01:50:00|1387.2|1386.9|1387.6|1387.3|1387.8|1387.5|1387|1386.7|44
1590458100000|2020-05-26 01:55:00|1387.5|1387.2|1388.8|1388.5|1389|1388.7|1387.3|1387|178
1590458400000|2020-05-26 02:00:00|1389|1388.7|1389.1|1388.8|1389.7|1389.4|1388.5|1388.2|98
1590458700000|2020-05-26 02:05:00|1389|1388.7|1389.4|1389.1|1390.1|1389.8|1388.8|1388.5|77
1590459000000|2020-05-26 02:10:00|1389.5|1389.2|1388.6|1388.3|1389.7|1389.4|1388.5|1388.2|83
1590459300000|2020-05-26 02:15:00|1388.7|1388.4|1387.9|1387.6|1388.8|1388.5|1387.9|1387.6|91
1590459600000|2020-05-26 02:20:00|1388|1387.7|1388|1387.7|1389.3|1389|1387.9|1387.6|131
1590459900000|2020-05-26 02:25:00|1388.1|1387.8|1388.6|1388.3|1388.9|1388.6|1388|1387.7|92
1590460200000|2020-05-26 02:30:00|1388.5|1388.2|1388.1|1387.8|1388.8|1388.5|1387.9|1387.6|49
1590460500000|2020-05-26 02:35:00|1388|1387.7|1387.5|1387.2|1388.1|1387.8|1386.9|1386.6|110
1590460800000|2020-05-26 02:40:00|1387.4|1387.1|1387.3|1387|1387.5|1387.2|1387|1386.7|23
1590461100000|2020-05-26 02:45:00|1387.4|1387.1|1387.3|1387|1387.5|1387.2|1386.8|1386.5|20
1590461400000|2020-05-26 02:50:00|1387.2|1386.9|1388.1|1387.8|1388.1|1387.8|1387.2|1386.9|16
1590461700000|2020-05-26 02:55:00|1388|1387.7|1387.8|1387.5|1388.1|1387.8|1387.2|1386.9|32
1590462000000|2020-05-26 03:00:00|1387.7|1387.4|1388.7|1388.4|1388.7|1388.4|1387.4|1387.1|30
1590462300000|2020-05-26 03:05:00|1388.8|1388.5|1388.8|1388.5|1389.3|1389|1388.7|1388.4|27
1590462600000|2020-05-26 03:10:00|1388.9|1388.6|1388.2|1387.9|1388.9|1388.6|1388.1|1387.8|2
1590462900000|2020-05-26 03:15:00|1388.3|1388|1388.2|1387.9|1388.5|1388.2|1388|1387.7|12
1590463200000|2020-05-26 03:20:00|1388.1|1387.8|1389|1388.7|1389|1388.7|1387.4|1387.1|14
1590463500000|2020-05-26 03:25:00|1389.3|1389|1388.6|1388.3|1389.3|1389|1388.3|1388|138
1590463800000|2020-05-26 03:30:00|1388.7|1388.4|1388.7|1388.4|1389.1|1388.8|1388.6|1388.3|114
1590464100000|2020-05-26 03:35:00|1388.6|1388.3|1390.4|1390.1|1391|1390.7|1388.4|1388.1|195
1590464400000|2020-05-26 03:40:00|1390.5|1390.2|1390.8|1390.5|1391|1390.7|1390.4|1390.1|46
1590464700000|2020-05-26 03:45:00|1390.9|1390.6|1390.6|1390.3|1391.1|1390.8|1390.5|1390.2|86
1590465000000|2020-05-26 03:50:00|1390.7|1390.4|1391.7|1391.4|1392.1|1391.8|1390.4|1390.1|109
1590465300000|2020-05-26 03:55:00|1391.6|1391.3|1391.4|1391.1|1392|1391.7|1391|1390.7|95
1590465600000|2020-05-26 04:00:00|1391.5|1391.2|1391.4|1391.1|1392.1|1391.8|1391.3|1391|83
1590465900000|2020-05-26 04:05:00|1391.3|1391|1391.8|1391.5|1392|1391.7|1391|1390.7|55
1590466200000|2020-05-26 04:10:00|1391.9|1391.6|1390.8|1390.5|1391.9|1391.6|1390.7|1390.4|59
1590466500000|2020-05-26 04:15:00|1391|1390.7|1391.1|1390.8|1391.3|1391|1390.7|1390.4|17
1590466800000|2020-05-26 04:20:00|1391.2|1390.9|1393.2|1392.9|1393.8|1393.5|1391.1|1390.8|267
1590467100000|2020-05-26 04:25:00|1393.1|1392.8|1393.2|1392.9|1394.5|1394.2|1393.1|1392.8|209
1590467400000|2020-05-26 04:30:00|1393.1|1392.8|1394.2|1393.9|1395.1|1394.8|1393.1|1392.8|135
1590467700000|2020-05-26 04:35:00|1394.1|1393.8|1395|1394.7|1395.1|1394.8|1394.1|1393.8|73
1590468000000|2020-05-26 04:40:00|1395.3|1395|1391.8|1391.5|1396.3|1396|1391.2|1390.9|652
1590468300000|2020-05-26 04:45:00|1392|1391.7|1391.3|1391|1392.3|1392|1390.9|1390.6|83
1590468600000|2020-05-26 04:50:00|1391.2|1390.9|1391.4|1391.1|1391.7|1391.4|1391.1|1390.8|31
1590468900000|2020-05-26 04:55:00|1391.2|1390.9|1390.8|1390.5|1391.4|1391.1|1390.3|1390|52
1590469200000|2020-05-26 05:00:00|1390.9|1390.6|1391|1390.7|1391.9|1391.6|1390.7|1390.4|94
1590469500000|2020-05-26 05:05:00|1391.1|1390.8|1390.3|1390|1391.8|1391.5|1390|1389.7|61
1590469800000|2020-05-26 05:10:00|1390.2|1389.9|1390.2|1389.9|1390.3|1390|1389|1388.7|115
1590470100000|2020-05-26 05:15:00|1390.3|1390|1391.4|1391.1|1391.4|1391.1|1390.3|1390|77
1590470400000|2020-05-26 05:20:00|1391.3|1391|1389.6|1389.3|1391.7|1391.4|1388.9|1388.6|254
1590470700000|2020-05-26 05:25:00|1389.7|1389.4|1389.4|1389.1|1389.8|1389.5|1388.8|1388.5|34
1590471000000|2020-05-26 05:30:00|1389.3|1389|1389.3|1389|1389.8|1389.5|1388.9|1388.6|17
1590471300000|2020-05-26 05:35:00|1389.4|1389.1|1391.7|1391.4|1393.1|1392.8|1389.3|1389|138
1590471600000|2020-05-26 05:40:00|1391.6|1391.3|1391.3|1391|1392.9|1392.6|1391.1|1390.8|187
1590471900000|2020-05-26 05:45:00|1391.4|1391.1|1391.7|1391.4|1391.8|1391.5|1389.9|1389.6|45
1590472200000|2020-05-26 05:50:00|1391.6|1391.3|1392.3|1392|1392.7|1392.4|1391.3|1391|98
1590472500000|2020-05-26 05:55:00|1392.4|1392.1|1392.1|1391.8|1393.1|1392.8|1392|1391.7|111
1590472800000|2020-05-26 06:00:00|1392.2|1391.9|1393.2|1392.9|1393.4|1393.1|1391|1390.7|138
1590473100000|2020-05-26 06:05:00|1393.3|1393|1393.7|1393.4|1394|1393.7|1392.7|1392.4|54
1590473400000|2020-05-26 06:10:00|1393.8|1393.5|1394.6|1394.3|1395.3|1395|1393|1392.7|201
1590473700000|2020-05-26 06:15:00|1394.7|1394.4|1394.2|1393.9|1394.7|1394.4|1392.9|1392.6|204
1590474000000|2020-05-26 06:20:00|1394.3|1394|1394.8|1394.5|1395.3|1395|1393.7|1393.4|175
1590474300000|2020-05-26 06:25:00|1394.9|1394.6|1395.5|1395.2|1396.4|1396.1|1394.8|1394.5|177
1590474600000|2020-05-26 06:30:00|1395.6|1395.3|1395.6|1395.3|1396.2|1395.9|1395.1|1394.8|93
1590474900000|2020-05-26 06:35:00|1395.4|1395.1|1394.8|1394.5|1395.9|1395.6|1394.3|1394|297
1590475200000|2020-05-26 06:40:00|1394.4|1394.1|1397.4|1397.1|1397.6|1397.3|1394.4|1394.1|189
1590475500000|2020-05-26 06:45:00|1397.5|1397.2|1395.7|1395.4|1398.1|1397.8|1395.1|1394.8|241
1590475800000|2020-05-26 06:50:00|1395.8|1395.5|1395.5|1395.2|1397|1396.7|1395.5|1395.2|102
1590476100000|2020-05-26 06:55:00|1395.4|1395.1|1395.2|1394.9|1396.3|1396|1394.6|1394.3|253
1590476400000|2020-05-26 07:00:00|1395.3|1395|1393|1392.7|1396.1|1395.8|1392.2|1391.9|377
1590476700000|2020-05-26 07:05:00|1393.1|1392.8|1393.4|1393.1|1393.8|1393.5|1391.8|1391.5|163
1590477000000|2020-05-26 07:10:00|1393.5|1393.2|1393.4|1393.1|1393.8|1393.5|1391.9|1391.6|264
1590477300000|2020-05-26 07:15:00|1393.7|1393.4|1392.6|1392.3|1394.1|1393.8|1391.6|1391.3|96
1590477600000|2020-05-26 07:20:00|1392.7|1392.4|1390|1389.7|1393|1392.7|1390|1389.7|274
1590477900000|2020-05-26 07:25:00|1390.1|1389.8|1389.1|1388.8|1391|1390.7|1388.8|1388.5|211
1590478200000|2020-05-26 07:30:00|1389|1388.7|1388.9|1388.6|1390.2|1389.9|1387.9|1387.6|284
1590478500000|2020-05-26 07:35:00|1389.3|1389|1391|1390.7|1392.3|1392|1389.3|1389|599
1590478800000|2020-05-26 07:40:00|1391.1|1390.8|1389.5|1389.2|1391.3|1391|1389.5|1389.2|121
1590479100000|2020-05-26 07:45:00|1389.7|1389.4|1389.4|1389.1|1389.7|1389.4|1387.7|1387.4|313
1590479400000|2020-05-26 07:50:00|1389.3|1389|1388.7|1388.4|1389.9|1389.6|1388.5|1388.2|78
1590479700000|2020-05-26 07:55:00|1388.9|1388.6|1389.5|1389.2|1389.8|1389.5|1388.5|1388.2|63
1590480000000|2020-05-26 08:00:00|1389.1|1388.8|1390.5|1390.2|1390.5|1390.2|1388.4|1388.1|108
1590480300000|2020-05-26 08:05:00|1390.4|1390.1|1391.2|1390.9|1392|1391.7|1389.8|1389.5|132
1590480600000|2020-05-26 08:10:00|1391.3|1391|1392.6|1392.3|1392.7|1392.4|1391|1390.7|148
1590480900000|2020-05-26 08:15:00|1392.5|1392.2|1392.2|1391.9|1392.9|1392.6|1392.1|1391.8|120
1590481200000|2020-05-26 08:20:00|1392.3|1392|1392.9|1392.6|1393.8|1393.5|1391.9|1391.6|69
1590481500000|2020-05-26 08:25:00|1392.8|1392.5|1392.5|1392.2|1393.5|1393.2|1392|1391.7|127
1590481800000|2020-05-26 08:30:00|1392.6|1392.3|1391|1390.7|1393.6|1393.3|1390.5|1390.2|220
1590482100000|2020-05-26 08:35:00|1390.9|1390.6|1391.2|1390.9|1391.8|1391.5|1390.9|1390.6|64
1590482400000|2020-05-26 08:40:00|1391.3|1391|1392.1|1391.8|1392.7|1392.4|1390.9|1390.6|150
1590482700000|2020-05-26 08:45:00|1392|1391.7|1392.6|1392.3|1392.7|1392.4|1391.3|1391|59
1590483000000|2020-05-26 08:50:00|1392.5|1392.2|1394.5|1394.2|1394.6|1394.3|1391.9|1391.6|264
1590483300000|2020-05-26 08:55:00|1394.6|1394.3|1396.6|1396.3|1397.2|1396.9|1394.5|1394.2|337
1590483600000|2020-05-26 09:00:00|1396.5|1396.2|1396.6|1396.3|1397|1396.7|1396.1|1395.8|271
1590483900000|2020-05-26 09:05:00|1396.5|1396.2|1398|1397.7|1398.8|1398.5|1396.5|1396.2|382
1590484200000|2020-05-26 09:10:00|1397.9|1397.6|1399|1398.7|1399.7|1399.4|1397.9|1397.6|304
1590484500000|2020-05-26 09:15:00|1399.1|1398.8|1398.4|1398.1|1399.7|1399.4|1398|1397.7|222
1590484800000|2020-05-26 09:20:00|1398.3|1398|1396.8|1396.5|1398.3|1398|1396.4|1396.1|257
1590485100000|2020-05-26 09:25:00|1396.9|1396.6|1397.2|1396.9|1397.6|1397.3|1396|1395.7|248
1590485400000|2020-05-26 09:30:00|1397|1396.7|1395.9|1395.6|1397.3|1397|1395.4|1395.1|250
1590485700000|2020-05-26 09:35:00|1396.1|1395.8|1394|1393.7|1396.5|1396.2|1393.5|1393.2|340
1590486000000|2020-05-26 09:40:00|1393.9|1393.6|1393.3|1393|1394.8|1394.5|1392.6|1392.3|190
1590486300000|2020-05-26 09:45:00|1393.2|1392.9|1394|1393.7|1394.4|1394.1|1393.2|1392.9|117
1590486600000|2020-05-26 09:50:00|1393.8|1393.5|1394.9|1394.6|1394.9|1394.6|1393.5|1393.2|103
1590486900000|2020-05-26 09:55:00|1395.3|1395|1394.6|1394.3|1395.5|1395.2|1393.8|1393.5|212
1590487200000|2020-05-26 10:00:00|1394.5|1394.2|1393.5|1393.2|1395.1|1394.8|1393.5|1393.2|71
1590487500000|2020-05-26 10:05:00|1393.4|1393.1|1392.5|1392.2|1393.4|1393.1|1392.1|1391.8|90
1590487800000|2020-05-26 10:10:00|1392.6|1392.3|1390.8|1390.5|1392.7|1392.4|1390.7|1390.4|206
1590488100000|2020-05-26 10:15:00|1390.9|1390.6|1393.2|1392.9|1394.2|1393.9|1390.8|1390.5|131
1590488400000|2020-05-26 10:20:00|1393.1|1392.8|1393.4|1393.1|1393.8|1393.5|1392.6|1392.3|109
1590488700000|2020-05-26 10:25:00|1393.5|1393.2|1394.2|1393.9|1394.5|1394.2|1393.2|1392.9|102
1590489000000|2020-05-26 10:30:00|1394.6|1394.3|1396.2|1395.9|1397.4|1397.1|1394.6|1394.3|297
1590489300000|2020-05-26 10:35:00|1396|1395.7|1394|1393.7|1396|1395.7|1392.8|1392.5|198
1590489600000|2020-05-26 10:40:00|1393.9|1393.6|1395.2|1394.9|1395.5|1395.2|1393.4|1393.1|67
1590489900000|2020-05-26 10:45:00|1395.6|1395.3|1395.3|1395|1396.5|1396.2|1395.1|1394.8|112
1590490200000|2020-05-26 10:50:00|1395.2|1394.9|1391.3|1391|1395.3|1395|1391.3|1391|520
1590490500000|2020-05-26 10:55:00|1391.2|1390.9|1392.5|1392.2|1393.5|1393.2|1390.7|1390.4|372
1590490800000|2020-05-26 11:00:00|1392.6|1392.3|1390.3|1390|1392.6|1392.3|1389.7|1389.4|506
1590491100000|2020-05-26 11:05:00|1390.4|1390.1|1392|1391.7|1392.2|1391.9|1389.7|1389.4|277
1590491400000|2020-05-26 11:10:00|1392.1|1391.8|1391.7|1391.4|1393.5|1393.2|1391.6|1391.3|220
1590491700000|2020-05-26 11:15:00|1391.5|1391.2|1393.4|1393.1|1393.4|1393.1|1390.8|1390.5|188
1590492000000|2020-05-26 11:20:00|1393.1|1392.8|1392.6|1392.3|1393.3|1393|1392.3|1392|82
1590492300000|2020-05-26 11:25:00|1392.3|1392|1392|1391.7|1392.7|1392.4|1391.8|1391.5|62
1590492600000|2020-05-26 11:30:00|1392.1|1391.8|1391.9|1391.6|1392.7|1392.4|1391.4|1391.1|175
1590492900000|2020-05-26 11:35:00|1391.8|1391.5|1391.8|1391.5|1392.6|1392.3|1391.7|1391.4|168
1590493200000|2020-05-26 11:40:00|1391.9|1391.6|1394.8|1394.5|1394.8|1394.5|1391.9|1391.6|314
1590493500000|2020-05-26 11:45:00|1394.7|1394.4|1396.3|1396|1396.5|1396.2|1394.5|1394.2|512
1590493800000|2020-05-26 11:50:00|1396.4|1396.1|1400|1399.7|1400.1|1399.8|1396.3|1396|583
1590494100000|2020-05-26 11:55:00|1400.1|1399.8|1397.7|1397.4|1401.1|1400.8|1397.6|1397.3|618
1590494400000|2020-05-26 12:00:00|1398|1397.7|1397.6|1397.3|1398.4|1398.1|1397.5|1397.2|505
1590494700000|2020-05-26 12:05:00|1397.8|1397.5|1397|1396.7|1397.8|1397.5|1395.6|1395.3|481
1590495000000|2020-05-26 12:10:00|1396.9|1396.6|1398.8|1398.5|1399.1|1398.8|1396.6|1396.3|430
1590495300000|2020-05-26 12:15:00|1398.7|1398.4|1398.7|1398.4|1399.2|1398.9|1398.3|1398|281
1590495600000|2020-05-26 12:20:00|1398.5|1398.2|1399.9|1399.6|1400.6|1400.3|1398.4|1398.1|467
1590495900000|2020-05-26 12:25:00|1399.8|1399.5|1399.2|1398.9|1400.4|1400.1|1398.9|1398.6|512
1590496200000|2020-05-26 12:30:00|1399.1|1398.8|1399.9|1399.6|1400.3|1400|1398|1397.7|354
1590496500000|2020-05-26 12:35:00|1399.8|1399.5|1401.9|1401.6|1402|1401.7|1399.6|1399.3|568
1590496800000|2020-05-26 12:40:00|1402|1401.7|1404|1403.7|1404.7|1404.4|1401.6|1401.3|826
1590497100000|2020-05-26 12:45:00|1403.9|1403.6|1404.4|1404.1|1404.6|1404.3|1402.9|1402.6|599
1590497400000|2020-05-26 12:50:00|1404.3|1404|1404.4|1404.1|1405.9|1405.6|1404.2|1403.9|871
1590497700000|2020-05-26 12:55:00|1404.6|1404.3|1405.7|1405.4|1406|1405.7|1404.6|1404.3|495
1590498000000|2020-05-26 13:00:00|1406|1405.7|1407.1|1406.8|1409.8|1409.5|1405.2|1404.9|1176
1590498300000|2020-05-26 13:05:00|1407.2|1406.9|1409.8|1409.5|1410.7|1410.4|1407|1406.7|801
1590498600000|2020-05-26 13:10:00|1409.9|1409.6|1407.6|1407.3|1409.9|1409.6|1407.2|1406.9|705
1590498900000|2020-05-26 13:15:00|1407.5|1407.2|1409.6|1409.3|1409.9|1409.6|1407.2|1406.9|746
1590499200000|2020-05-26 13:20:00|1409.4|1409.1|1409.4|1409.1|1411.3|1411|1409.4|1409.1|1032
1590499500000|2020-05-26 13:25:00|1409.5|1409.2|1407.4|1407.1|1410.6|1410.3|1407.4|1407.1|1360
1590499800000|2020-05-26 13:30:00|1407.3|1407|1399.6|1399.3|1407.7|1407.4|1399.1|1398.8|9161
1590500100000|2020-05-26 13:35:00|1399.4|1399.1|1400.4|1400.1|1401.8|1401.5|1397.4|1397.1|4288
1590500400000|2020-05-26 13:40:00|1400.5|1400.2|1408.5|1408.2|1409|1408.7|1400|1399.7|4515
1590500700000|2020-05-26 13:45:00|1408.4|1408.1|1405.8|1405.5|1408.6|1408.3|1405.7|1405.4|3976
1590501000000|2020-05-26 13:50:00|1405.6|1405.3|1402|1401.7|1406.3|1406|1401.6|1401.3|3727
1590501300000|2020-05-26 13:55:00|1401.9|1401.6|1402.9|1402.6|1403.8|1403.5|1401|1400.7|2696
1590501600000|2020-05-26 14:00:00|1403|1402.7|1401.7|1401.4|1405.5|1405.2|1401.6|1401.3|2877
1590501900000|2020-05-26 14:05:00|1401.6|1401.3|1400.5|1400.2|1403.4|1403.1|1398.1|1397.8|3042
1590502200000|2020-05-26 14:10:00|1400.6|1400.3|1403|1402.7|1403|1402.7|1398.8|1398.5|1517
1590502500000|2020-05-26 14:15:00|1402.8|1402.5|1402.5|1402.2|1403.9|1403.6|1401.7|1401.4|1070
1590502800000|2020-05-26 14:20:00|1402.4|1402.1|1402|1401.7|1403.7|1403.4|1401|1400.7|1181
1590503100000|2020-05-26 14:25:00|1401.9|1401.6|1402.1|1401.8|1402.3|1402|1398.8|1398.5|1829
1590503400000|2020-05-26 14:30:00|1402|1401.7|1403.9|1403.6|1404|1403.7|1400.6|1400.3|2805
1590503700000|2020-05-26 14:35:00|1403.8|1403.5|1405|1404.7|1406.4|1406.1|1403.8|1403.5|3405
1590504000000|2020-05-26 14:40:00|1405.1|1404.8|1402.3|1402|1405.5|1405.2|1401.8|1401.5|1595
1590504300000|2020-05-26 14:45:00|1402.4|1402.1|1402.5|1402.2|1404.9|1404.6|1401.6|1401.3|1731
1590504600000|2020-05-26 14:50:00|1402.6|1402.3|1407.2|1406.9|1408.7|1408.4|1402.5|1402.2|2687
1590504900000|2020-05-26 14:55:00|1407|1406.7|1402.6|1402.3|1407.4|1407.1|1402.5|1402.2|1700
1590505200000|2020-05-26 15:00:00|1402.5|1402.2|1402.1|1401.8|1403.8|1403.5|1401.1|1400.8|1583
1590505500000|2020-05-26 15:05:00|1402.2|1401.9|1400.6|1400.3|1405.6|1405.3|1400.6|1400.3|1851
1590505800000|2020-05-26 15:10:00|1400.7|1400.4|1401.1|1400.8|1401.3|1401|1399.3|1399|1702
1590506100000|2020-05-26 15:15:00|1401.2|1400.9|1400.3|1400|1402.2|1401.9|1399|1398.7|1219
1590506400000|2020-05-26 15:20:00|1400.2|1399.9|1398.9|1398.6|1400.4|1400.1|1398.1|1397.8|2681
1590506700000|2020-05-26 15:25:00|1399|1398.7|1396.5|1396.2|1399|1398.7|1393|1392.7|3010
1590507000000|2020-05-26 15:30:00|1396.6|1396.3|1394.8|1394.5|1396.9|1396.6|1392.7|1392.4|2024
1590507300000|2020-05-26 15:35:00|1394.6|1394.3|1394.5|1394.2|1396|1395.7|1392.4|1392.1|3690
1590507600000|2020-05-26 15:40:00|1394.4|1394.1|1394.2|1393.9|1395.5|1395.2|1393.5|1393.2|2013
1590507900000|2020-05-26 15:45:00|1394.1|1393.8|1394.5|1394.2|1396.1|1395.8|1392.8|1392.5|1699
1590508200000|2020-05-26 15:50:00|1394.6|1394.3|1394|1393.7|1395.6|1395.3|1393.5|1393.2|939
1590508500000|2020-05-26 15:55:00|1394.1|1393.8|1396.9|1396.6|1397|1396.7|1393.1|1392.8|2138
1590508800000|2020-05-26 16:00:00|1397|1396.7|1394.2|1393.9|1397.5|1397.2|1394|1393.7|1963
1590509100000|2020-05-26 16:05:00|1394.4|1394.1|1393.2|1392.9|1394.8|1394.5|1392.3|1392|1747
1590509400000|2020-05-26 16:10:00|1393.1|1392.8|1396.2|1395.9|1397.4|1397.1|1393.1|1392.8|1340
1590509700000|2020-05-26 16:15:00|1396.3|1396|1393.8|1393.5|1396.9|1396.6|1393.6|1393.3|1351
1590510000000|2020-05-26 16:20:00|1393.7|1393.4|1393.5|1393.2|1395.6|1395.3|1392.3|1392|1371
1590510300000|2020-05-26 16:25:00|1393.6|1393.3|1395.3|1395|1396|1395.7|1393.3|1393|611
1590510600000|2020-05-26 16:30:00|1395.4|1395.1|1396.4|1396.1|1396.7|1396.4|1394.9|1394.6|517
1590510900000|2020-05-26 16:35:00|1396.3|1396|1399.7|1399.4|1399.7|1399.4|1395.7|1395.4|1331
1590511200000|2020-05-26 16:40:00|1399.6|1399.3|1400.8|1400.5|1400.9|1400.6|1398.7|1398.4|1327
1590511500000|2020-05-26 16:45:00|1400.9|1400.6|1401.8|1401.5|1402.2|1401.9|1400.6|1400.3|1141
1590511800000|2020-05-26 16:50:00|1401.9|1401.6|1401.8|1401.5|1403.6|1403.3|1401.6|1401.3|1826
1590512100000|2020-05-26 16:55:00|1401.7|1401.4|1402.6|1402.3|1402.8|1402.5|1400.9|1400.6|782
1590512400000|2020-05-26 17:00:00|1402.7|1402.4|1402|1401.7|1403.1|1402.8|1401.3|1401|739
1590512700000|2020-05-26 17:05:00|1402.1|1401.8|1402|1401.7|1402.7|1402.4|1401.2|1400.9|601
1590513000000|2020-05-26 17:10:00|1402.3|1402|1402.7|1402.4|1403.1|1402.8|1401.8|1401.5|769
1590513300000|2020-05-26 17:15:00|1402.8|1402.5|1402.9|1402.6|1403.4|1403.1|1401.9|1401.6|1605
1590513600000|2020-05-26 17:20:00|1403|1402.7|1404|1403.7|1405|1404.7|1402.6|1402.3|775
1590513900000|2020-05-26 17:25:00|1404.1|1403.8|1404.4|1404.1|1405.5|1405.2|1404.1|1403.8|605
1590514200000|2020-05-26 17:30:00|1404.3|1404|1402.4|1402.1|1404.7|1404.4|1402.1|1401.8|781
1590514500000|2020-05-26 17:35:00|1402.5|1402.2|1406.2|1405.9|1406.4|1406.1|1402.2|1401.9|1079
1590514800000|2020-05-26 17:40:00|1405.9|1405.6|1404.8|1404.5|1406|1405.7|1403.8|1403.5|754
1590515100000|2020-05-26 17:45:00|1404.7|1404.4|1404|1403.7|1405|1404.7|1403.7|1403.4|350
1590515400000|2020-05-26 17:50:00|1403.9|1403.6|1403.7|1403.4|1404.9|1404.6|1403.3|1403|403
1590515700000|2020-05-26 17:55:00|1403.8|1403.5|1402.5|1402.2|1404.1|1403.8|1402.4|1402.1|933
1590516000000|2020-05-26 18:00:00|1402.6|1402.3|1402.6|1402.3|1403.8|1403.5|1401.7|1401.4|893
1590516300000|2020-05-26 18:05:00|1402.7|1402.4|1402.3|1402|1402.8|1402.5|1400.9|1400.6|570
1590516600000|2020-05-26 18:10:00|1402.4|1402.1|1401.5|1401.2|1403|1402.7|1400.9|1400.6|627
1590516900000|2020-05-26 18:15:00|1401.6|1401.3|1402.3|1402|1402.4|1402.1|1401.1|1400.8|497
1590517200000|2020-05-26 18:20:00|1402.5|1402.2|1402.8|1402.5|1404.1|1403.8|1402|1401.7|679
1590517500000|2020-05-26 18:25:00|1402.7|1402.4|1402.3|1402|1403|1402.7|1401.8|1401.5|622
1590517800000|2020-05-26 18:30:00|1402.2|1401.9|1400.6|1400.3|1402.9|1402.6|1400.4|1400.1|627
1590518100000|2020-05-26 18:35:00|1400.7|1400.4|1401.3|1401|1402.8|1402.5|1400|1399.7|669
1590518400000|2020-05-26 18:40:00|1401.4|1401.1|1400.4|1400.1|1401.4|1401.1|1399.3|1399|920
1590518700000|2020-05-26 18:45:00|1400.5|1400.2|1398.9|1398.6|1400.6|1400.3|1398.2|1397.9|1142
1590519000000|2020-05-26 18:50:00|1398.8|1398.5|1401.2|1400.9|1401.5|1401.2|1398.8|1398.5|924
1590519300000|2020-05-26 18:55:00|1401.1|1400.8|1402.6|1402.3|1403.8|1403.5|1400.9|1400.6|1427
1590519600000|2020-05-26 19:00:00|1402.4|1402.1|1399.9|1399.6|1403.2|1402.9|1399|1398.7|778
1590519900000|2020-05-26 19:05:00|1400|1399.7|1400.4|1400.1|1401.6|1401.3|1399.9|1399.6|886
1590520200000|2020-05-26 19:10:00|1400.2|1399.9|1401.9|1401.6|1402.1|1401.8|1400.2|1399.9|1097
1590520500000|2020-05-26 19:15:00|1402|1401.7|1401.3|1401|1402.4|1402.1|1400|1399.7|890
1590520800000|2020-05-26 19:20:00|1401.5|1401.2|1402.5|1402.2|1403.2|1402.9|1400.4|1400.1|705
1590521100000|2020-05-26 19:25:00|1402.6|1402.3|1401.5|1401.2|1403.1|1402.8|1401.4|1401.1|1034
1590521400000|2020-05-26 19:30:00|1401.6|1401.3|1397.4|1397.1|1402.9|1402.6|1395.5|1395.2|2591
1590521700000|2020-05-26 19:35:00|1397.9|1397.6|1399.4|1399.1|1400|1399.7|1397.1|1396.8|2491
1590522000000|2020-05-26 19:40:00|1399.3|1399|1397.4|1397.1|1399.8|1399.5|1396.3|1396|2184
1590522300000|2020-05-26 19:45:00|1397.1|1396.8|1391.9|1391.6|1397.9|1397.6|1391.7|1391.4|3244
1590522600000|2020-05-26 19:50:00|1392.1|1391.8|1391.7|1391.4|1394.5|1394.2|1390.3|1390|4418
1590522900000|2020-05-26 19:55:00|1391.8|1391.5|1392.7|1392.4|1393.2|1392.9|1390.1|1389.8|11919
1590523200000|2020-05-26 20:00:00|1392.8|1392.5|1393.9|1393.6|1395.8|1395.5|1392.8|1392.5|4097
1590523500000|2020-05-26 20:05:00|1394|1393.7|1393.8|1393.5|1394|1393.7|1392.9|1392.6|1436
1590523800000|2020-05-26 20:10:00|1393.6|1393.3|1395.7|1394.9|1396.4|1396.1|1392|1391.7|2216
1590524100000|2020-05-26 20:15:00|1395.6|1394.8|1395.9|1395.1|1396|1395.2|1395.4|1394.6|14
1590524400000|2020-05-26 20:20:00|1396|1395.2|1396.1|1395.3|1396.4|1395.6|1395.9|1395.1|0
1590524700000|2020-05-26 20:25:00|1396.2|1395.4|1396.2|1395.4|1396.2|1395.4|1396|1395.2|0
1590525000000|2020-05-26 20:30:00|1396.5|1396.2|1394.6|1394.3|1397.7|1397.4|1394.6|1394.3|408
1590525300000|2020-05-26 20:35:00|1394.5|1394.2|1395.6|1395.3|1395.8|1395.5|1394.4|1394.1|193
1590525600000|2020-05-26 20:40:00|1395.7|1395.4|1395.1|1394.8|1396.4|1396.1|1395|1394.7|91
1590525900000|2020-05-26 20:45:00|1395.2|1394.9|1395.6|1395.3|1396.3|1396|1395.2|1394.9|59
1590526200000|2020-05-26 20:50:00|1395.7|1395.4|1395.6|1395.3|1396.4|1396.1|1395.1|1394.8|142
1590526500000|2020-05-26 20:55:00|1395.5|1395.2|1396.1|1395.3|1396.2|1395.8|1395.4|1395.1|140
1590526800000|2020-05-26 21:00:00|1396|1395.2|1395.5|1394.7|1396|1395.2|1395.4|1394.6|0
1590527100000|2020-05-26 21:05:00|1395.4|1394.6|1395.4|1394.6|1395.5|1394.7|1395.4|1394.6|0
1590527400000|2020-05-26 21:10:00|1395.5|1394.7|1395.4|1394.6|1395.5|1394.7|1395.4|1394.6|0
1590527700000|2020-05-26 21:15:00|1395.3|1394.5|1395.2|1394.4|1395.4|1394.6|1395.2|1394.4|0
1590528000000|2020-05-26 21:20:00|1395.3|1394.5|1395.3|1394.5|1395.3|1394.5|1395.2|1394.4|0
1590528600000|2020-05-26 21:30:00|1395.4|1394.6|1395.5|1394.7|1395.5|1394.7|1395.4|1394.6|0
1590528900000|2020-05-26 21:35:00|1395.6|1394.8|1395.3|1394.5|1395.7|1394.9|1395.3|1394.5|0
1590529200000|2020-05-26 21:40:00|1395.2|1394.4|1395.1|1394.3|1395.4|1394.6|1395.1|1394.3|0
1590529500000|2020-05-26 21:45:00|1395.2|1394.4|1395|1394.2|1395.2|1394.4|1395|1394.2|0
1590529800000|2020-05-26 21:50:00|1395.1|1394.3|1395.1|1394.3|1395.1|1394.3|1395.1|1394.3|0
1590530100000|2020-05-26 21:55:00|1395.2|1394.4|1395.4|1394.6|1395.4|1394.6|1395.1|1394.3|0
1590530400000|2020-05-26 22:00:00|1395.6|1395.3|1395|1394.7|1395.6|1395.3|1393.5|1393.2|322
1590530700000|2020-05-26 22:05:00|1394.9|1394.6|1396.2|1395.9|1397.6|1397.3|1394.4|1394.1|388
1590531000000|2020-05-26 22:10:00|1396.4|1396.1|1395.3|1395|1397.1|1396.8|1395|1394.7|158
1590531300000|2020-05-26 22:15:00|1395.2|1394.9|1394.1|1393.8|1395.4|1395.1|1393.1|1392.8|113
1590531600000|2020-05-26 22:20:00|1394.3|1394|1394.4|1394.1|1394.8|1394.5|1394.3|1394|24
1590531900000|2020-05-26 22:25:00|1394.2|1393.9|1392.8|1392.5|1394.7|1394.4|1392.7|1392.4|77
1590532200000|2020-05-26 22:30:00|1392.7|1392.4|1392.1|1391.8|1393.6|1393.3|1391.7|1391.4|118
1590532500000|2020-05-26 22:35:00|1392.2|1391.9|1392.6|1392.3|1392.6|1392.3|1391.8|1391.5|60
1590532800000|2020-05-26 22:40:00|1392.7|1392.4|1393.9|1393.6|1395|1394.7|1392.6|1392.3|55
1590533100000|2020-05-26 22:45:00|1393.8|1393.5|1394.4|1394.1|1394.6|1394.3|1393.7|1393.4|19
1590533400000|2020-05-26 22:50:00|1394.5|1394.2|1394.6|1394.3|1394.7|1394.4|1393.4|1393.1|61
1590533700000|2020-05-26 22:55:00|1395.1|1394.8|1395.9|1395.6|1396.6|1396.3|1395.1|1394.8|98
1590534000000|2020-05-26 23:00:00|1396|1395.7|1396.1|1395.8|1396.7|1396.4|1395.9|1395.6|58
1590534300000|2020-05-26 23:05:00|1396|1395.7|1396.7|1396.4|1396.8|1396.5|1396|1395.7|19
1590534600000|2020-05-26 23:10:00|1396.6|1396.3|1395.3|1395|1396.6|1396.3|1394.7|1394.4|33
1590534900000|2020-05-26 23:15:00|1395.4|1395.1|1393.5|1393.2|1395.4|1395.1|1393|1392.7|62
1590535200000|2020-05-26 23:20:00|1393.4|1393.1|1393.7|1393.4|1394.1|1393.8|1393.4|1393.1|21
1590535500000|2020-05-26 23:25:00|1393.6|1393.3|1394|1393.7|1394.4|1394.1|1393|1392.7|107
1590535800000|2020-05-26 23:30:00|1393.9|1393.6|1394.7|1394.4|1394.7|1394.4|1393.7|1393.4|37
1590536100000|2020-05-26 23:35:00|1394.6|1394.3|1393.8|1393.5|1395.4|1395.1|1393.7|1393.4|34
1590536400000|2020-05-26 23:40:00|1393.7|1393.4|1393.8|1393.5|1393.9|1393.6|1393.3|1393|25
1590536700000|2020-05-26 23:45:00|1394|1393.7|1394.4|1394.1|1394.5|1394.2|1393.8|1393.5|15
1590537000000|2020-05-26 23:50:00|1394.5|1394.2|1395.7|1395.4|1395.7|1395.4|1394.5|1394.2|29
1590537300000|2020-05-26 23:55:00|1395.8|1395.5|1395.1|1394.8|1395.8|1395.5|1394.8|1394.5|89
1590537600000|2020-05-27 00:00:00|1395.2|1394.9|1397.9|1397.6|1398.4|1398.1|1395.2|1394.9|263
1590537900000|2020-05-27 00:05:00|1397.8|1397.5|1393.2|1392.9|1397.9|1397.6|1392.3|1392|95
1590538200000|2020-05-27 00:10:00|1393.1|1392.8|1392.5|1392.2|1393.4|1393.1|1391.2|1390.9|172
1590538500000|2020-05-27 00:15:00|1392.3|1392|1390.5|1390.2|1392.7|1392.4|1389.6|1389.3|504
1590538800000|2020-05-27 00:20:00|1390.7|1390.4|1391.8|1391.5|1392|1391.7|1390.7|1390.4|104
1590539100000|2020-05-27 00:25:00|1391.7|1391.4|1392.6|1392.3|1392.7|1392.4|1391.6|1391.3|76
1590539400000|2020-05-27 00:30:00|1392.7|1392.4|1392.3|1392|1393.4|1393.1|1391.6|1391.3|52
1590539700000|2020-05-27 00:35:00|1392.4|1392.1|1393.9|1393.6|1393.9|1393.6|1391.7|1391.4|112
1590540000000|2020-05-27 00:40:00|1394|1393.7|1394.7|1394.4|1395.8|1395.5|1393.9|1393.6|238
1590540300000|2020-05-27 00:45:00|1394.6|1394.3|1396.5|1396.2|1397|1396.7|1394.4|1394.1|66
1590540600000|2020-05-27 00:50:00|1396.4|1396.1|1397.5|1397.2|1398|1397.7|1395.9|1395.6|37
1590540900000|2020-05-27 00:55:00|1397.4|1397.1|1398|1397.7|1398.1|1397.8|1396.8|1396.5|49
1590541200000|2020-05-27 01:00:00|1399.2|1398.9|1401.6|1401.3|1402.2|1401.9|1399.1|1398.8|247
1590541500000|2020-05-27 01:05:00|1401.5|1401.2|1404.9|1404.6|1405.1|1404.8|1401|1400.7|325
1590541800000|2020-05-27 01:10:00|1404.6|1404.3|1402.9|1402.6|1404.6|1404.3|1402.3|1402|174
1590542100000|2020-05-27 01:15:00|1402.8|1402.5|1405.1|1404.8|1406.3|1406|1402.8|1402.5|145
1590542400000|2020-05-27 01:20:00|1405|1404.7|1404.8|1404.5|1405.7|1405.4|1403.8|1403.5|75
1590542700000|2020-05-27 01:25:00|1405|1404.7|1403.7|1403.4|1405|1404.7|1403.5|1403.2|70
1590543000000|2020-05-27 01:30:00|1404.1|1403.8|1403.2|1402.9|1404.2|1403.9|1402.4|1402.1|51
1590543300000|2020-05-27 01:35:00|1403.3|1403|1404|1403.7|1404.6|1404.3|1402.7|1402.4|45
1590543600000|2020-05-27 01:40:00|1404.1|1403.8|1404.6|1404.3|1405.6|1405.3|1403.4|1403.1|76
1590543900000|2020-05-27 01:45:00|1404.5|1404.2|1405|1404.7|1406.4|1406.1|1404.5|1404.2|120
1590544200000|2020-05-27 01:50:00|1404.9|1404.6|1403.3|1403|1404.9|1404.6|1403|1402.7|39
1590544500000|2020-05-27 01:55:00|1403.2|1402.9|1403.1|1402.8|1403.5|1403.2|1401.7|1401.4|80
1590544800000|2020-05-27 02:00:00|1403.3|1403|1401.7|1401.4|1403.6|1403.3|1401.7|1401.4|44
1590545100000|2020-05-27 02:05:00|1401.8|1401.5|1401.6|1401.3|1402.4|1402.1|1400.6|1400.3|46
1590545400000|2020-05-27 02:10:00|1401.4|1401.1|1401.6|1401.3|1402.1|1401.8|1400.3|1400|39
1590545700000|2020-05-27 02:15:00|1401.5|1401.2|1400.3|1400|1401.6|1401.3|1400.3|1400|101
1590546000000|2020-05-27 02:20:00|1400.2|1399.9|1400.8|1400.5|1401|1400.7|1398.9|1398.6|64
1590546300000|2020-05-27 02:25:00|1400.7|1400.4|1402.6|1402.3|1402.7|1402.4|1400.5|1400.2|53
1590546600000|2020-05-27 02:30:00|1402.5|1402.2|1403.3|1403|1403.6|1403.3|1402.3|1402|38
1590546900000|2020-05-27 02:35:00|1403.2|1402.9|1401.7|1401.4|1403.6|1403.3|1401.7|1401.4|97
1590547200000|2020-05-27 02:40:00|1401.8|1401.5|1404|1403.7|1404.7|1404.4|1401.3|1401|44
1590547500000|2020-05-27 02:45:00|1403.9|1403.6|1404.3|1404|1404.4|1404.1|1403.6|1403.3|46
1590547800000|2020-05-27 02:50:00|1404.2|1403.9|1404.5|1404.2|1404.7|1404.4|1403.4|1403.1|18
1590548100000|2020-05-27 02:55:00|1404.4|1404.1|1406.6|1406.3|1407.2|1406.9|1404.1|1403.8|205
1590548400000|2020-05-27 03:00:00|1406.7|1406.4|1407.1|1406.8|1407.2|1406.9|1406.2|1405.9|97
1590548700000|2020-05-27 03:05:00|1407.2|1406.9|1406.6|1406.3|1408.2|1407.9|1406.6|1406.3|106
1590549000000|2020-05-27 03:10:00|1406.4|1406.1|1406.2|1405.9|1406.9|1406.6|1405.8|1405.5|30
1590549300000|2020-05-27 03:15:00|1406.3|1406|1406.4|1406.1|1406.8|1406.5|1406.2|1405.9|13
1590549600000|2020-05-27 03:20:00|1406.7|1406.4|1407|1406.7|1407.3|1407|1406.3|1406|27
1590549900000|2020-05-27 03:25:00|1407.1|1406.8|1407.7|1407.4|1408.8|1408.5|1407|1406.7|75
1590550200000|2020-05-27 03:30:00|1407.8|1407.5|1409.7|1409.4|1409.7|1409.4|1407.7|1407.4|47
1590550500000|2020-05-27 03:35:00|1409.6|1409.3|1411.7|1411.4|1413.1|1412.8|1409.3|1409|209
1590550800000|2020-05-27 03:40:00|1411.6|1411.3|1412.5|1412.2|1413.1|1412.8|1411|1410.7|131
1590551100000|2020-05-27 03:45:00|1412.6|1412.3|1412.7|1412.4|1413.2|1412.9|1412|1411.7|56
1590551400000|2020-05-27 03:50:00|1412.8|1412.5|1412.3|1412|1413|1412.7|1412.2|1411.9|53
1590551700000|2020-05-27 03:55:00|1412.4|1412.1|1411.7|1411.4|1412.4|1412.1|1411.1|1410.8|52
1590552000000|2020-05-27 04:00:00|1411.5|1411.2|1412.8|1412.5|1413|1412.7|1411.3|1411|37
1590552300000|2020-05-27 04:05:00|1412.7|1412.4|1410.9|1410.6|1412.8|1412.5|1410.7|1410.4|88
1590552600000|2020-05-27 04:10:00|1411.1|1410.8|1410.8|1410.5|1411.4|1411.1|1410.6|1410.3|53
1590552900000|2020-05-27 04:15:00|1411|1410.7|1411.7|1411.4|1412.2|1411.9|1410.9|1410.6|26
1590553200000|2020-05-27 04:20:00|1411.8|1411.5|1412.9|1412.6|1413.1|1412.8|1411.3|1411|50
1590553500000|2020-05-27 04:25:00|1413|1412.7|1414.9|1414.6|1414.9|1414.6|1412.3|1412|91
1590553800000|2020-05-27 04:30:00|1414.8|1414.5|1413|1412.7|1414.9|1414.6|1412.8|1412.5|208
1590554100000|2020-05-27 04:35:00|1412.9|1412.6|1412.1|1411.8|1413|1412.7|1412|1411.7|74
1590554400000|2020-05-27 04:40:00|1412.2|1411.9|1412.4|1412.1|1412.6|1412.3|1411.9|1411.6|43
1590554700000|2020-05-27 04:45:00|1412.2|1411.9|1413.4|1413.1|1413.7|1413.4|1412.2|1411.9|44
1590555000000|2020-05-27 04:50:00|1413.2|1412.9|1411.8|1411.5|1413.2|1412.9|1411.6|1411.3|24
1590555300000|2020-05-27 04:55:00|1411.9|1411.6|1412|1411.7|1412.2|1411.9|1411.8|1411.5|14
1590555600000|2020-05-27 05:00:00|1411.9|1411.6|1411.8|1411.5|1412.3|1412|1411.6|1411.3|37
1590555900000|2020-05-27 05:05:00|1411.7|1411.4|1412.3|1412|1413|1412.7|1411.6|1411.3|28
1590556200000|2020-05-27 05:10:00|1412.4|1412.1|1411|1410.7|1412.5|1412.2|1410.3|1410|56
1590556500000|2020-05-27 05:15:00|1411.1|1410.8|1411.8|1411.5|1411.9|1411.6|1410.7|1410.4|32
1590556800000|2020-05-27 05:20:00|1411.7|1411.4|1412|1411.7|1412.3|1412|1411.6|1411.3|20
1590557100000|2020-05-27 05:25:00|1411.9|1411.6|1413.4|1413.1|1413.5|1413.2|1411.7|1411.4|23
1590557400000|2020-05-27 05:30:00|1413.3|1413|1411.1|1410.8|1413.4|1413.1|1411|1410.7|82
1590557700000|2020-05-27 05:35:00|1411.2|1410.9|1412.9|1412.6|1413.1|1412.8|1411.1|1410.8|136
1590558000000|2020-05-27 05:40:00|1413|1412.7|1413|1412.7|1413.4|1413.1|1412|1411.7|80
1590558300000|2020-05-27 05:45:00|1413.1|1412.8|1413.3|1413|1414.5|1414.2|1413|1412.7|85
1590558600000|2020-05-27 05:50:00|1413.4|1413.1|1412.5|1412.2|1414.3|1414|1412|1411.7|398
1590558900000|2020-05-27 05:55:00|1412.2|1411.9|1412.1|1411.8|1412.5|1412.2|1411|1410.7|50
1590559200000|2020-05-27 06:00:00|1412.2|1411.9|1412|1411.7|1412.2|1411.9|1410.8|1410.5|65
1590559500000|2020-05-27 06:05:00|1411.9|1411.6|1410.9|1410.6|1412.1|1411.8|1410.7|1410.4|81
1590559800000|2020-05-27 06:10:00|1411|1410.7|1411.6|1411.3|1412.1|1411.8|1410.7|1410.4|53
1590560100000|2020-05-27 06:15:00|1411.8|1411.5|1411.9|1411.6|1412.1|1411.8|1411.2|1410.9|37
1590560400000|2020-05-27 06:20:00|1411.8|1411.5|1410.2|1409.9|1412.1|1411.8|1409.7|1409.4|69
1590560700000|2020-05-27 06:25:00|1410.1|1409.8|1408.7|1408.4|1410.3|1410|1408.3|1408|99
1590561000000|2020-05-27 06:30:00|1408.8|1408.5|1408.9|1408.6|1409.3|1409|1408|1407.7|90
1590561300000|2020-05-27 06:35:00|1409|1408.7|1409.5|1409.2|1409.5|1409.2|1408.6|1408.3|32
1590561600000|2020-05-27 06:40:00|1409.6|1409.3|1409|1408.7|1409.7|1409.4|1408.8|1408.5|17
1590561900000|2020-05-27 06:45:00|1409.1|1408.8|1409.5|1409.2|1409.8|1409.5|1408.6|1408.3|80
1590562200000|2020-05-27 06:50:00|1409.4|1409.1|1409.5|1409.2|1410|1409.7|1408.8|1408.5|27
1590562500000|2020-05-27 06:55:00|1409.4|1409.1|1408.9|1408.6|1409.9|1409.6|1408.5|1408.2|63
1590562800000|2020-05-27 07:00:00|1408.7|1408.4|1410.6|1410.3|1410.9|1410.6|1407.5|1407.2|125
1590563100000|2020-05-27 07:05:00|1410.8|1410.5|1413.5|1413.2|1414.3|1414|1409.7|1409.4|314
1590563400000|2020-05-27 07:10:00|1413.4|1413.1|1412.7|1412.4|1413.6|1413.3|1412|1411.7|96
1590563700000|2020-05-27 07:15:00|1412.6|1412.3|1411.6|1411.3|1413.8|1413.5|1406.9|1406.6|1501
1590564000000|2020-05-27 07:20:00|1411.5|1411.2|1412.4|1412.1|1413.6|1413.3|1410.7|1410.4|710
1590564300000|2020-05-27 07:25:00|1412.5|1412.2|1414.7|1414.4|1414.8|1414.5|1411.8|1411.5|145
1590564600000|2020-05-27 07:30:00|1414.6|1414.3|1414.1|1413.8|1414.9|1414.6|1412.6|1412.3|284
1590564900000|2020-05-27 07:35:00|1413.8|1413.5|1416.4|1416.1|1417.2|1416.9|1412.9|1412.6|215
1590565200000|2020-05-27 07:40:00|1416.5|1416.2|1417|1416.7|1419|1418.7|1416.3|1416|405
1590565500000|2020-05-27 07:45:00|1417.2|1416.9|1418.4|1418.1|1419.6|1419.3|1416.7|1416.4|150
1590565800000|2020-05-27 07:50:00|1418.3|1418|1417.4|1417.1|1418.3|1418|1416.9|1416.6|147
1590566100000|2020-05-27 07:55:00|1417.5|1417.2|1416.7|1416.4|1418.1|1417.8|1416.5|1416.2|162
1590566400000|2020-05-27 08:00:00|1416.6|1416.3|1417.5|1417.2|1417.5|1417.2|1416.3|1416|159
1590566700000|2020-05-27 08:05:00|1417.6|1417.3|1416.7|1416.4|1418.1|1417.8|1416.5|1416.2|48
1590567000000|2020-05-27 08:10:00|1416.6|1416.3|1417|1416.7|1417.5|1417.2|1416.5|1416.2|201
1590567300000|2020-05-27 08:15:00|1417.1|1416.8|1419|1418.7|1419.1|1418.8|1416.8|1416.5|558
1590567600000|2020-05-27 08:20:00|1419.1|1418.8|1419.6|1419.3|1420.1|1419.8|1418.7|1418.4|275
1590567900000|2020-05-27 08:25:00|1419.7|1419.4|1419.2|1418.9|1420.3|1420|1418.3|1418|886
1590568200000|2020-05-27 08:30:00|1419.3|1419|1420.4|1420.1|1421.4|1421.1|1419.3|1419|302
1590568500000|2020-05-27 08:35:00|1420.3|1420|1423|1422.7|1424.1|1423.8|1420.2|1419.9|418
1590568800000|2020-05-27 08:40:00|1422.9|1422.6|1424.3|1424|1425.5|1425.2|1422.3|1422|577
1590569100000|2020-05-27 08:45:00|1424.2|1423.9|1424.8|1424.5|1424.9|1424.6|1423.7|1423.4|95
1590569400000|2020-05-27 08:50:00|1424.7|1424.4|1424.5|1424.2|1425.4|1425.1|1423.6|1423.3|246
1590569700000|2020-05-27 08:55:00|1424.6|1424.3|1424.2|1423.9|1425.3|1425|1424.1|1423.8|114
1590570000000|2020-05-27 09:00:00|1424.3|1424|1426.9|1426.6|1427|1426.7|1424.3|1424|296
1590570300000|2020-05-27 09:05:00|1426.8|1426.5|1425.2|1424.9|1426.8|1426.5|1424.5|1424.2|334
1590570600000|2020-05-27 09:10:00|1425.3|1425|1427.2|1426.9|1427.5|1427.2|1425.2|1424.9|281
1590570900000|2020-05-27 09:15:00|1427.1|1426.8|1429.2|1428.9|1429.8|1429.5|1427|1426.7|212
1590571200000|2020-05-27 09:20:00|1429.1|1428.8|1431.2|1430.9|1431.2|1430.9|1428.7|1428.4|340
1590571500000|2020-05-27 09:25:00|1431.1|1430.8|1436.1|1435.8|1439.3|1439|1431|1430.7|1309
1590571800000|2020-05-27 09:30:00|1435.9|1435.6|1434.4|1434.1|1436.1|1435.8|1433.9|1433.6|371
1590572100000|2020-05-27 09:35:00|1434.6|1434.3|1437.5|1437.2|1437.5|1437.2|1433.6|1433.3|198
1590572400000|2020-05-27 09:40:00|1437.6|1437.3|1438.2|1437.9|1438.7|1438.4|1436.7|1436.4|249
1590572700000|2020-05-27 09:45:00|1438.1|1437.8|1439.4|1439.1|1440|1439.7|1437.9|1437.6|234
1590573000000|2020-05-27 09:50:00|1439.5|1439.2|1440.3|1440|1440.4|1440.1|1438.8|1438.5|81
1590573300000|2020-05-27 09:55:00|1440.4|1440.1|1440.7|1440.4|1441.6|1441.3|1439.7|1439.4|286
1590573600000|2020-05-27 10:00:00|1440.6|1440.3|1440.6|1440.3|1441.3|1441|1440.6|1440.3|920
1590573900000|2020-05-27 10:05:00|1440.7|1440.4|1436.3|1436|1441.7|1441.4|1435.6|1435.3|926
1590574200000|2020-05-27 10:10:00|1436.2|1435.9|1436.1|1435.8|1436.3|1436|1434.4|1434.1|385
1590574500000|2020-05-27 10:15:00|1436.2|1435.9|1434.1|1433.8|1439|1438.7|1433.5|1433.2|795
1590574800000|2020-05-27 10:20:00|1434|1433.7|1433.8|1433.5|1435.3|1435|1433|1432.7|326
1590575100000|2020-05-27 10:25:00|1433.7|1433.4|1433.4|1433.1|1433.8|1433.5|1432.3|1432|222
1590575400000|2020-05-27 10:30:00|1433.3|1433|1434|1433.7|1434.1|1433.8|1432.5|1432.2|164
1590575700000|2020-05-27 10:35:00|1433.9|1433.6|1433.1|1432.8|1434.5|1434.2|1432.2|1431.9|232
1590576000000|2020-05-27 10:40:00|1433|1432.7|1433.2|1432.9|1434|1433.7|1430.9|1430.6|423
1590576300000|2020-05-27 10:45:00|1433.3|1433|1431.3|1431|1433.4|1433.1|1431.3|1431|392
1590576600000|2020-05-27 10:50:00|1431.2|1430.9|1431.6|1431.3|1432.5|1432.2|1429.8|1429.5|435
1590576900000|2020-05-27 10:55:00|1431.4|1431.1|1433.8|1433.5|1433.8|1433.5|1430|1429.7|289
1590577200000|2020-05-27 11:00:00|1433.7|1433.4|1431.7|1431.4|1433.7|1433.4|1429.8|1429.5|593
1590577500000|2020-05-27 11:05:00|1431.8|1431.5|1431.3|1431|1432.5|1432.2|1431.3|1431|360
1590577800000|2020-05-27 11:10:00|1431.4|1431.1|1428.8|1428.5|1432.2|1431.9|1428.6|1428.3|514
1590578100000|2020-05-27 11:15:00|1428.9|1428.6|1428.7|1428.4|1430.1|1429.8|1428.1|1427.8|469
1590578400000|2020-05-27 11:20:00|1428.8|1428.5|1430.5|1430.2|1430.9|1430.6|1428.7|1428.4|364
1590578700000|2020-05-27 11:25:00|1430.6|1430.3|1428.4|1428.1|1430.6|1430.3|1427|1426.7|708
1590579000000|2020-05-27 11:30:00|1428.3|1428|1427.8|1427.5|1428.9|1428.6|1425.4|1425.1|805
1590579300000|2020-05-27 11:35:00|1427.9|1427.6|1426.9|1426.6|1429|1428.7|1425.7|1425.4|500
1590579600000|2020-05-27 11:40:00|1427|1426.7|1424.3|1424|1427.7|1427.4|1423.7|1423.4|475
1590579900000|2020-05-27 11:45:00|1424.4|1424.1|1426.5|1426.2|1426.7|1426.4|1424.4|1424.1|481
1590580200000|2020-05-27 11:50:00|1426.6|1426.3|1426.9|1426.6|1427.7|1427.4|1426.1|1425.8|352
1590580500000|2020-05-27 11:55:00|1427|1426.7|1425.4|1425.1|1427.2|1426.9|1424.7|1424.4|345
1590580800000|2020-05-27 12:00:00|1425.5|1425.2|1425.6|1425.3|1426.3|1426|1425.3|1425|421
1590581100000|2020-05-27 12:05:00|1425.8|1425.5|1427.3|1427|1427.6|1427.3|1424.1|1423.8|614
1590581400000|2020-05-27 12:10:00|1427.1|1426.8|1430.7|1430.4|1430.7|1430.4|1426.9|1426.6|507
1590581700000|2020-05-27 12:15:00|1430.6|1430.3|1431.1|1430.8|1431.3|1431|1429.5|1429.2|282
1590582000000|2020-05-27 12:20:00|1431.2|1430.9|1432.2|1431.9|1433.9|1433.6|1431|1430.7|768
1590582300000|2020-05-27 12:25:00|1432.1|1431.8|1432.3|1432|1433.2|1432.9|1431.7|1431.4|210
1590582600000|2020-05-27 12:30:00|1432.4|1432.1|1429.9|1429.6|1432.6|1432.3|1429.5|1429.2|361
1590582900000|2020-05-27 12:35:00|1429.8|1429.5|1431|1430.7|1432|1431.7|1428.8|1428.5|448
1590583200000|2020-05-27 12:40:00|1431.1|1430.8|1433.4|1433.1|1433.6|1433.3|1431.1|1430.8|374
1590583500000|2020-05-27 12:45:00|1433.5|1433.2|1434.3|1434|1435.4|1435.1|1432.8|1432.5|825
1590583800000|2020-05-27 12:50:00|1434.2|1433.9|1425.6|1425.3|1434.6|1434.3|1424.8|1424.5|1428
1590584100000|2020-05-27 12:55:00|1425.4|1425.1|1422.3|1422|1426.2|1425.9|1421.9|1421.6|1497
1590584400000|2020-05-27 13:00:00|1422.9|1422.6|1422.7|1422.4|1426|1425.7|1420.8|1420.5|1740
1590584700000|2020-05-27 13:05:00|1422.9|1422.6|1424.7|1424.4|1425.6|1425.3|1422.2|1421.9|633
1590585000000|2020-05-27 13:10:00|1424.6|1424.3|1426.5|1426.2|1426.6|1426.3|1424.1|1423.8|554
1590585300000|2020-05-27 13:15:00|1426.6|1426.3|1426.1|1425.8|1427.7|1427.4|1424.6|1424.3|609
1590585600000|2020-05-27 13:20:00|1426|1425.7|1422.7|1422.4|1426.7|1426.4|1422.2|1421.9|598
1590585900000|2020-05-27 13:25:00|1422.6|1422.3|1420.8|1420.5|1424.3|1424|1420.8|1420.5|1464
1590586200000|2020-05-27 13:30:00|1421.1|1420.8|1418.4|1418.1|1427.3|1427|1415.9|1415.6|7199
1590586500000|2020-05-27 13:35:00|1418.7|1418.4|1411.2|1410.9|1420.2|1419.9|1411|1410.7|4340
1590586800000|2020-05-27 13:40:00|1411.3|1411|1418.3|1418|1418.4|1418.1|1408.3|1408|4896
1590587100000|2020-05-27 13:45:00|1418.4|1418.1|1406.8|1406.5|1418.4|1418.1|1406.4|1406.1|3260
1590587400000|2020-05-27 13:50:00|1406.9|1406.6|1400.3|1400|1408.7|1408.4|1399.5|1399.2|5993
1590587700000|2020-05-27 13:55:00|1400.2|1399.9|1400.4|1400.1|1403.1|1402.8|1396.9|1396.6|3343
1590588000000|2020-05-27 14:00:00|1400.5|1400.2|1398.3|1398|1401.5|1401.2|1395.9|1395.6|3292
1590588300000|2020-05-27 14:05:00|1398.2|1397.9|1400.1|1399.8|1403.3|1403|1397.9|1397.6|3013
1590588600000|2020-05-27 14:10:00|1400.2|1399.9|1406|1405.7|1406|1405.7|1400.1|1399.8|3307
1590588900000|2020-05-27 14:15:00|1405.9|1405.6|1411.6|1411.3|1411.7|1411.4|1405.9|1405.6|3328
1590589200000|2020-05-27 14:20:00|1411.7|1411.4|1405|1404.7|1412.4|1412.1|1403.9|1403.6|3613
1590589500000|2020-05-27 14:25:00|1405.1|1404.8|1404.8|1404.5|1407|1406.7|1402.6|1402.3|3103
1590589800000|2020-05-27 14:30:00|1405.1|1404.8|1396.6|1396.3|1405.1|1404.8|1395.8|1395.5|3956
1590590100000|2020-05-27 14:35:00|1396.4|1396.1|1393.9|1393.6|1397.5|1397.2|1393|1392.7|2575
1590590400000|2020-05-27 14:40:00|1394|1393.7|1389.7|1389.4|1394|1393.7|1386.4|1386.1|4002
1590590700000|2020-05-27 14:45:00|1389.8|1389.5|1379.2|1378.9|1390.1|1389.8|1378.8|1378.5|2741
1590591000000|2020-05-27 14:50:00|1379.1|1378.8|1386|1385.7|1386.6|1386.3|1378.8|1378.5|2743
1590591300000|2020-05-27 14:55:00|1385.8|1385.5|1386.4|1386.1|1386.7|1386.4|1382.4|1382.1|1948
1590591600000|2020-05-27 15:00:00|1386.3|1386|1391|1390.7|1391.5|1391.2|1383.1|1382.8|2330
1590591900000|2020-05-27 15:05:00|1390.9|1390.6|1394.6|1394.3|1395|1394.7|1388.2|1387.9|3608
1590592200000|2020-05-27 15:10:00|1394.7|1394.4|1393.5|1393.2|1396.3|1396|1393.3|1393|3115
1590592500000|2020-05-27 15:15:00|1393.6|1393.3|1397.2|1396.9|1397.3|1397|1388.9|1388.6|2142
1590592800000|2020-05-27 15:20:00|1397.1|1396.8|1392.6|1392.3|1397.2|1396.9|1392|1391.7|2061
1590593100000|2020-05-27 15:25:00|1392.5|1392.2|1396.1|1395.8|1396.7|1396.4|1392.1|1391.8|1702
1590593400000|2020-05-27 15:30:00|1396|1395.7|1398.7|1398.4|1398.8|1398.5|1395.6|1395.3|1407
1590593700000|2020-05-27 15:35:00|1398.9|1398.6|1395.8|1395.5|1400.8|1400.5|1390.6|1390.3|4537
1590594000000|2020-05-27 15:40:00|1395.6|1395.3|1396.7|1396.4|1397.3|1397|1394|1393.7|1822
1590594300000|2020-05-27 15:45:00|1396.8|1396.5|1403|1402.7|1403.7|1403.4|1396.4|1396.1|2736
1590594600000|2020-05-27 15:50:00|1402.9|1402.6|1402.8|1402.5|1403|1402.7|1400.6|1400.3|2067
1590594900000|2020-05-27 15:55:00|1402.7|1402.4|1404.3|1404|1404.4|1404.1|1402|1401.7|1376
1590595200000|2020-05-27 16:00:00|1404.4|1404.1|1405|1404.7|1406|1405.7|1402|1401.7|2245
1590595500000|2020-05-27 16:05:00|1405.1|1404.8|1407|1406.7|1408.6|1408.3|1403.5|1403.2|1560
1590595800000|2020-05-27 16:10:00|1406.9|1406.6|1405.7|1405.4|1408.1|1407.8|1404.5|1404.2|1391
1590596100000|2020-05-27 16:15:00|1405.8|1405.5|1406.9|1406.6|1407.6|1407.3|1404.7|1404.4|1016
1590596400000|2020-05-27 16:20:00|1407|1406.7|1406.7|1406.4|1407.6|1407.3|1404.6|1404.3|1215
1590596700000|2020-05-27 16:25:00|1406.8|1406.5|1405.7|1405.4|1409.6|1409.3|1404.7|1404.4|1743
1590597000000|2020-05-27 16:30:00|1405.9|1405.6|1407.7|1407.4|1408|1407.7|1404.2|1403.9|974
1590597300000|2020-05-27 16:35:00|1407.6|1407.3|1409.7|1409.4|1410.2|1409.9|1406.7|1406.4|1635
1590597600000|2020-05-27 16:40:00|1409.6|1409.3|1410.6|1410.3|1410.6|1410.3|1408.2|1407.9|1169
1590597900000|2020-05-27 16:45:00|1410.7|1410.4|1412|1411.7|1413.3|1413|1410.5|1410.2|1525
1590598200000|2020-05-27 16:50:00|1412.2|1411.9|1414.7|1414.4|1416|1415.7|1411.5|1411.2|1880
1590598500000|2020-05-27 16:55:00|1414.6|1414.3|1412.2|1411.9|1414.7|1414.4|1411.5|1411.2|3369
1590598800000|2020-05-27 17:00:00|1412.3|1412|1413.9|1413.6|1414.8|1414.5|1407.4|1407.1|2559
1590599100000|2020-05-27 17:05:00|1414|1413.7|1414.2|1413.9|1415.7|1415.4|1413.5|1413.2|954
1590599400000|2020-05-27 17:10:00|1414.1|1413.8|1415.3|1415|1415.8|1415.5|1412.9|1412.6|1279
1590599700000|2020-05-27 17:15:00|1415.2|1414.9|1414.8|1414.5|1415.3|1415|1412.3|1412|891
1590600000000|2020-05-27 17:20:00|1415.1|1414.8|1415.1|1414.8|1416|1415.7|1414.1|1413.8|1138
1590600300000|2020-05-27 17:25:00|1415.2|1414.9|1415.4|1415.1|1416|1415.7|1413.7|1413.4|1009
1590600600000|2020-05-27 17:30:00|1415.3|1415|1411.4|1411.1|1415.6|1415.3|1410.6|1410.3|1537
1590600900000|2020-05-27 17:35:00|1411.6|1411.3|1417.1|1416.8|1417.1|1416.8|1411.6|1411.3|1466
1590601200000|2020-05-27 17:40:00|1417.2|1416.9|1416.1|1415.8|1417.4|1417.1|1414.7|1414.4|1361
1590601500000|2020-05-27 17:45:00|1416|1415.7|1416.5|1416.2|1417|1416.7|1415.3|1415|1588
1590601800000|2020-05-27 17:50:00|1416.6|1416.3|1418.1|1417.8|1418.8|1418.5|1415.2|1414.9|1335
1590602100000|2020-05-27 17:55:00|1418.3|1418|1418.5|1418.2|1419.6|1419.3|1417.4|1417.1|1285
1590602400000|2020-05-27 18:00:00|1418.6|1418.3|1421.8|1421.5|1422.2|1421.9|1418.6|1418.3|2192
1590602700000|2020-05-27 18:05:00|1421.9|1421.6|1422.2|1421.9|1423|1422.7|1420.5|1420.2|1670
1590603000000|2020-05-27 18:10:00|1422.3|1422|1425.3|1425|1425.5|1425.2|1421.9|1421.6|1955
1590603300000|2020-05-27 18:15:00|1425.4|1425.1|1426.8|1426.5|1427|1426.7|1424.6|1424.3|1599
1590603600000|2020-05-27 18:20:00|1426.6|1426.3|1423.7|1423.4|1426.8|1426.5|1422.4|1422.1|1439
1590603900000|2020-05-27 18:25:00|1423.8|1423.5|1423.9|1423.6|1425.1|1424.8|1422.5|1422.2|1841
1590604200000|2020-05-27 18:30:00|1424|1423.7|1423.2|1422.9|1424.5|1424.2|1421.9|1421.6|2845
1590604500000|2020-05-27 18:35:00|1423.3|1423|1423.7|1423.4|1424.1|1423.8|1422|1421.7|1179
1590604800000|2020-05-27 18:40:00|1423.8|1423.5|1421.9|1421.6|1424.2|1423.9|1421.4|1421.1|919
1590605100000|2020-05-27 18:45:00|1422|1421.7|1423.2|1422.9|1423.3|1423|1420.2|1419.9|931
1590605400000|2020-05-27 18:50:00|1423.3|1423|1425.1|1424.8|1425.3|1425|1422.7|1422.4|1081
1590605700000|2020-05-27 18:55:00|1425|1424.7|1425|1424.7|1426.2|1425.9|1424.2|1423.9|997
1590606000000|2020-05-27 19:00:00|1425.1|1424.8|1425.8|1425.5|1426.3|1426|1424.6|1424.3|1434
1590606300000|2020-05-27 19:05:00|1425.9|1425.6|1427.9|1427.6|1429|1428.7|1425|1424.7|3043
1590606600000|2020-05-27 19:10:00|1427.8|1427.5|1429.4|1429.1|1429.5|1429.2|1427.7|1427.4|1320
1590606900000|2020-05-27 19:15:00|1429.3|1429|1429.2|1428.9|1429.6|1429.3|1427.4|1427.1|1254
1590607200000|2020-05-27 19:20:00|1428.9|1428.6|1429.4|1429.1|1430.1|1429.8|1428.2|1427.9|1059
1590607500000|2020-05-27 19:25:00|1429.3|1429|1429.1|1428.8|1429.8|1429.5|1428.7|1428.4|1154
1590607800000|2020-05-27 19:30:00|1429|1428.7|1429.1|1428.8|1430.1|1429.8|1428.3|1428|1389
1590608100000|2020-05-27 19:35:00|1429|1428.7|1430.9|1430.6|1431.2|1430.9|1428.6|1428.3|1385
1590608400000|2020-05-27 19:40:00|1430.8|1430.5|1434.8|1434.5|1435.5|1435.2|1430.3|1430|2748
1590608700000|2020-05-27 19:45:00|1434.9|1434.6|1436.3|1436|1439.7|1439.4|1434.1|1433.8|4690
1590609000000|2020-05-27 19:50:00|1436.8|1436.5|1433.3|1433|1437.5|1437.2|1433.1|1432.8|4172
1590609300000|2020-05-27 19:55:00|1433.2|1432.9|1435.3|1435|1436.4|1436.1|1432.4|1432.1|10723
1590609600000|2020-05-27 20:00:00|1435.1|1434.8|1434.9|1434.6|1435.6|1435.3|1432.3|1432|3726
1590609900000|2020-05-27 20:05:00|1434.8|1434.5|1433.9|1433.6|1435.3|1435|1433.9|1433.6|1342
1590610200000|2020-05-27 20:10:00|1433.8|1433.5|1437|1436.2|1437.1|1436.8|1433.8|1433.5|1534
1590610500000|2020-05-27 20:15:00|1436.9|1436.1|1435.8|1435|1437|1436.2|1435.8|1435|0
1590610800000|2020-05-27 20:20:00|1435.4|1434.6|1434.5|1433.7|1435.4|1434.6|1434.5|1433.7|0
1590611100000|2020-05-27 20:25:00|1434.6|1433.8|1434.4|1433.6|1434.6|1433.8|1434.3|1433.5|0
1590611400000|2020-05-27 20:30:00|1434.3|1433.5|1441.2|1440.9|1441.6|1441.3|1434.3|1433.5|1445
1590611700000|2020-05-27 20:35:00|1441.1|1440.8|1439.5|1439.2|1441.6|1441.3|1437.8|1437.5|590
1590612000000|2020-05-27 20:40:00|1439.6|1439.3|1438.9|1438.6|1439.6|1439.3|1437.8|1437.5|171
1590612300000|2020-05-27 20:45:00|1438.8|1438.5|1438.7|1438.4|1439.3|1439|1438.3|1438|263
1590612600000|2020-05-27 20:50:00|1438.8|1438.5|1439.1|1438.8|1439.3|1439|1438.3|1438|147
1590612900000|2020-05-27 20:55:00|1439|1438.7|1438.8|1438|1439.4|1439.1|1438.3|1438|218
1590613200000|2020-05-27 21:00:00|1438.7|1437.9|1438.7|1437.9|1438.7|1437.9|1438.6|1437.8|0
1590613500000|2020-05-27 21:05:00|1438.8|1438|1438.7|1437.9|1439|1438.2|1438.6|1437.8|0
1590613800000|2020-05-27 21:10:00|1438.8|1438|1438.8|1438|1439|1438.2|1438.7|1437.9|0
1590614100000|2020-05-27 21:15:00|1438.9|1438.1|1438.1|1437.3|1438.9|1438.1|1438.1|1437.3|0
1590614400000|2020-05-27 21:20:00|1438|1437.2|1437.7|1436.9|1438.1|1437.3|1437.6|1436.8|0
1590614700000|2020-05-27 21:25:00|1437.6|1436.8|1438.1|1437.3|1438.1|1437.3|1437.6|1436.8|0
1590615000000|2020-05-27 21:30:00|1438|1437.2|1438.1|1437.3|1438.3|1437.5|1437.8|1437|0
1590615300000|2020-05-27 21:35:00|1438.2|1437.4|1438.1|1437.3|1438.2|1437.4|1438.1|1437.3|0
1590615600000|2020-05-27 21:40:00|1438|1437.2|1438|1437.2|1438.1|1437.3|1437.9|1437.1|0
1590615900000|2020-05-27 21:45:00|1437.9|1437.1|1438|1437.2|1438.1|1437.3|1437.8|1437|0
1590616200000|2020-05-27 21:50:00|1438.1|1437.3|1437.8|1437|1438.1|1437.3|1437.7|1436.9|0
1590616500000|2020-05-27 21:55:00|1437.9|1437.1|1437.5|1436.7|1438.2|1437.4|1437.5|1436.7|0
1590616800000|2020-05-27 22:00:00|1437.7|1436.9|1435.4|1435.1|1438|1437.7|1434.7|1434.4|271
1590617100000|2020-05-27 22:05:00|1435.2|1434.9|1434.6|1434.3|1435.2|1434.9|1434|1433.7|146
1590617400000|2020-05-27 22:10:00|1434.4|1434.1|1434.4|1434.1|1434.5|1434.2|1433.5|1433.2|101
1590617700000|2020-05-27 22:15:00|1435|1434.7|1434.7|1434.4|1436.5|1436.2|1434.7|1434.4|100
1590618000000|2020-05-27 22:20:00|1434.8|1434.5|1434.5|1434.2|1435|1434.7|1434.2|1433.9|77
1590618300000|2020-05-27 22:25:00|1434.3|1434|1433.2|1432.9|1434.3|1434|1433.2|1432.9|110
1590618600000|2020-05-27 22:30:00|1433.3|1433|1433.9|1433.6|1434|1433.7|1433.2|1432.9|105
1590618900000|2020-05-27 22:35:00|1433.8|1433.5|1434|1433.7|1434.1|1433.8|1433.4|1433.1|41
1590619200000|2020-05-27 22:40:00|1433.9|1433.6|1435.5|1435.2|1436.1|1435.8|1433.7|1433.4|124
1590619500000|2020-05-27 22:45:00|1435.4|1435.1|1436.5|1436.2|1436.6|1436.3|1435|1434.7|60
1590619800000|2020-05-27 22:50:00|1436.6|1436.3|1439|1438.7|1439.2|1438.9|1436.4|1436.1|99
1590620100000|2020-05-27 22:55:00|1438.9|1438.6|1438.6|1438.3|1439.1|1438.8|1438.2|1437.9|60
1590620400000|2020-05-27 23:00:00|1438.7|1438.4|1438.7|1438.4|1439.4|1439.1|1438.6|1438.3|60
1590620700000|2020-05-27 23:05:00|1438.6|1438.3|1439.7|1439.4|1439.7|1439.4|1438.6|1438.3|46
1590621000000|2020-05-27 23:10:00|1439.6|1439.3|1439.6|1439.3|1439.8|1439.5|1439.1|1438.8|53
1590621300000|2020-05-27 23:15:00|1439.5|1439.2|1436.1|1435.8|1440.4|1440.1|1436.1|1435.8|260
1590621600000|2020-05-27 23:20:00|1436.4|1436.1|1435.9|1435.6|1436.8|1436.5|1434.4|1434.1|300
1590621900000|2020-05-27 23:25:00|1435.8|1435.5|1436.5|1436.2|1437.2|1436.9|1435.4|1435.1|70
1590622200000|2020-05-27 23:30:00|1436.3|1436|1436.2|1435.9|1436.6|1436.3|1435.8|1435.5|30
1590622500000|2020-05-27 23:35:00|1436.3|1436|1436.1|1435.8|1436.5|1436.2|1435.8|1435.5|63
1590622800000|2020-05-27 23:40:00|1436.2|1435.9|1435.4|1435.1|1436.5|1436.2|1434.9|1434.6|76
1590623100000|2020-05-27 23:45:00|1435.5|1435.2|1436.5|1436.2|1436.5|1436.2|1435.2|1434.9|42
1590623400000|2020-05-27 23:50:00|1436.2|1435.9|1439.1|1438.8|1439.8|1439.5|1436.2|1435.9|228
1590623700000|2020-05-27 23:55:00|1439|1438.7|1441.2|1440.9|1441.5|1441.2|1438.9|1438.6|255
1590624000000|2020-05-28 00:00:00|1441.1|1440.8|1439.9|1439.6|1441.2|1440.9|1439.2|1438.9|85
1590624300000|2020-05-28 00:05:00|1440|1439.7|1445.1|1444.8|1446.3|1446|1439.9|1439.6|367
1590624600000|2020-05-28 00:10:00|1445|1444.7|1445.1|1444.8|1447.2|1446.9|1445|1444.7|185
1590624900000|2020-05-28 00:15:00|1445|1444.7|1443|1442.7|1445|1444.7|1442.3|1442|163
1590625200000|2020-05-28 00:20:00|1442.9|1442.6|1445.1|1444.8|1445.2|1444.9|1442.8|1442.5|71
1590625500000|2020-05-28 00:25:00|1445|1444.7|1445.2|1444.9|1445.5|1445.2|1443|1442.7|72
1590625800000|2020-05-28 00:30:00|1445.1|1444.8|1445|1444.7|1446.6|1446.3|1444.8|1444.5|84
1590626100000|2020-05-28 00:35:00|1444.9|1444.6|1445.9|1445.6|1446.1|1445.8|1444.6|1444.3|121
1590626400000|2020-05-28 00:40:00|1445.8|1445.5|1446.4|1446.1|1447.5|1447.2|1445.7|1445.4|138
1590626700000|2020-05-28 00:45:00|1446.6|1446.3|1449.2|1448.9|1449.6|1449.3|1445.9|1445.6|229
1590627000000|2020-05-28 00:50:00|1449.4|1449.1|1448.9|1448.6|1449.6|1449.3|1448.2|1447.9|374
1590627300000|2020-05-28 00:55:00|1448.8|1448.5|1446.6|1446.3|1449.2|1448.9|1446.6|1446.3|218
1590627600000|2020-05-28 01:00:00|1446.5|1446.2|1446.8|1446.5|1447.8|1447.5|1445.8|1445.5|292
1590627900000|2020-05-28 01:05:00|1446.9|1446.6|1447.9|1447.6|1448|1447.7|1446.5|1446.2|61
1590628200000|2020-05-28 01:10:00|1447.8|1447.5|1445.1|1444.8|1448.3|1448|1444.8|1444.5|289
1590628500000|2020-05-28 01:15:00|1445|1444.7|1445.4|1445.1|1445.6|1445.3|1442.6|1442.3|355
1590628800000|2020-05-28 01:20:00|1445.3|1445|1443.8|1443.5|1445.4|1445.1|1443.8|1443.5|83
1590629100000|2020-05-28 01:25:00|1443.9|1443.6|1445.3|1445|1445.3|1445|1443.1|1442.8|112
1590629400000|2020-05-28 01:30:00|1445.4|1445.1|1447.9|1447.6|1448.2|1447.9|1445.1|1444.8|141
1590629700000|2020-05-28 01:35:00|1448|1447.7|1446.7|1446.4|1448.1|1447.8|1446.5|1446.2|108
1590630000000|2020-05-28 01:40:00|1446.8|1446.5|1448.2|1447.9|1448.2|1447.9|1446.7|1446.4|45
1590630300000|2020-05-28 01:45:00|1448.1|1447.8|1447.3|1447|1448.1|1447.8|1446.7|1446.4|49
1590630600000|2020-05-28 01:50:00|1447.4|1447.1|1451.2|1450.9|1451.7|1451.4|1447.4|1447.1|373
1590630900000|2020-05-28 01:55:00|1451.1|1450.8|1450.9|1450.6|1452.4|1452.1|1450.9|1450.6|310
1590631200000|2020-05-28 02:00:00|1450.8|1450.5|1450.9|1450.6|1451.2|1450.9|1450.1|1449.8|105
1590631500000|2020-05-28 02:05:00|1450.8|1450.5|1451.4|1451.1|1452|1451.7|1450.7|1450.4|109
1590631800000|2020-05-28 02:10:00|1451.6|1451.3|1451.7|1451.4|1452.5|1452.2|1451.5|1451.2|63
1590632100000|2020-05-28 02:15:00|1451.6|1451.3|1452.6|1452.3|1452.7|1452.4|1450.8|1450.5|139
1590632400000|2020-05-28 02:20:00|1452.5|1452.2|1450.5|1450.2|1452.8|1452.5|1450.3|1450|61
1590632700000|2020-05-28 02:25:00|1450.3|1450|1449.4|1449.1|1450.5|1450.2|1448.1|1447.8|120
1590633000000|2020-05-28 02:30:00|1449.3|1449|1446.3|1446|1449.3|1449|1446.3|1446|220
1590633300000|2020-05-28 02:35:00|1446.4|1446.1|1445.8|1445.5|1447.6|1447.3|1445.7|1445.4|88
1590633600000|2020-05-28 02:40:00|1445.9|1445.6|1447.6|1447.3|1447.9|1447.6|1445.9|1445.6|49
1590633900000|2020-05-28 02:45:00|1447.5|1447.2|1446.9|1446.6|1447.8|1447.5|1445.8|1445.5|59
1590634200000|2020-05-28 02:50:00|1446.8|1446.5|1446.1|1445.8|1446.9|1446.6|1445.6|1445.3|40
1590634500000|2020-05-28 02:55:00|1446.2|1445.9|1445.9|1445.6|1447.4|1447.1|1445.6|1445.3|91
1590634800000|2020-05-28 03:00:00|1446|1445.7|1443|1442.7|1446|1445.7|1442.9|1442.6|365
1590635100000|2020-05-28 03:05:00|1442.9|1442.6|1445.8|1445.5|1445.8|1445.5|1442.5|1442.2|96
1590635400000|2020-05-28 03:10:00|1445.7|1445.4|1446.9|1446.6|1447.9|1447.6|1445.3|1445|341
1590635700000|2020-05-28 03:15:00|1447|1446.7|1447.8|1447.5|1448.5|1448.2|1447|1446.7|95
1590636000000|2020-05-28 03:20:00|1447.7|1447.4|1446|1445.7|1448.5|1448.2|1445.3|1445|58
1590636300000|2020-05-28 03:25:00|1445.9|1445.6|1445.2|1444.9|1446.7|1446.4|1445|1444.7|40
1590636600000|2020-05-28 03:30:00|1445.1|1444.8|1439.7|1439.4|1445.1|1444.8|1439.3|1439|459
1590636900000|2020-05-28 03:35:00|1439.9|1439.6|1437.6|1437.3|1440.4|1440.1|1436.4|1436.1|378
1590637200000|2020-05-28 03:40:00|1437.5|1437.2|1438.9|1438.6|1439.1|1438.8|1437.1|1436.8|81
1590637500000|2020-05-28 03:45:00|1439.2|1438.9|1437.2|1436.9|1440.8|1440.5|1436.6|1436.3|228
1590637800000|2020-05-28 03:50:00|1437.3|1437|1439.2|1438.9|1439.6|1439.3|1436.3|1436|207
1590638100000|2020-05-28 03:55:00|1439.3|1439|1437.1|1436.8|1439.4|1439.1|1435.8|1435.5|113
1590638400000|2020-05-28 04:00:00|1437.2|1436.9|1436.5|1436.2|1438.6|1438.3|1436.1|1435.8|40
1590638700000|2020-05-28 04:05:00|1436.9|1436.6|1440.5|1440.2|1440.5|1440.2|1436.8|1436.5|233
1590639000000|2020-05-28 04:10:00|1440.7|1440.4|1439.3|1439|1441.8|1441.5|1438.7|1438.4|107
1590639300000|2020-05-28 04:15:00|1439.4|1439.1|1435.2|1434.9|1439.8|1439.5|1435.2|1434.9|68
1590639600000|2020-05-28 04:20:00|1435.1|1434.8|1433.7|1433.4|1436|1435.7|1433|1432.7|180
1590639900000|2020-05-28 04:25:00|1433.8|1433.5|1434.1|1433.8|1434.7|1434.4|1433.5|1433.2|66
1590640200000|2020-05-28 04:30:00|1434|1433.7|1436.7|1436.4|1437.4|1437.1|1433.7|1433.4|98
1590640500000|2020-05-28 04:35:00|1436.8|1436.5|1440.4|1440.1|1440.5|1440.2|1436.2|1435.9|80
1590640800000|2020-05-28 04:40:00|1440.3|1440|1442.8|1442.5|1442.8|1442.5|1439.4|1439.1|163
1590641100000|2020-05-28 04:45:00|1442.7|1442.4|1442.6|1442.3|1442.7|1442.4|1441.2|1440.9|133
1590641400000|2020-05-28 04:50:00|1442.5|1442.2|1441.1|1440.8|1444.1|1443.8|1440.6|1440.3|109
1590641700000|2020-05-28 04:55:00|1441|1440.7|1441.5|1441.2|1442|1441.7|1440.6|1440.3|64
1590642000000|2020-05-28 05:00:00|1441.6|1441.3|1442|1441.7|1442.3|1442|1437.4|1437.1|286
1590642300000|2020-05-28 05:05:00|1442.1|1441.8|1443.4|1443.1|1444.5|1444.2|1441.2|1440.9|95
1590642600000|2020-05-28 05:10:00|1443.1|1442.8|1446.7|1446.4|1446.7|1446.4|1442.4|1442.1|161
1590642900000|2020-05-28 05:15:00|1446.8|1446.5|1446.5|1446.2|1447.2|1446.9|1445.6|1445.3|70
1590643200000|2020-05-28 05:20:00|1446.4|1446.1|1447|1446.7|1447.2|1446.9|1445.2|1444.9|73
1590643500000|2020-05-28 05:25:00|1447.1|1446.8|1447.7|1447.4|1447.7|1447.4|1445.9|1445.6|36
1590643800000|2020-05-28 05:30:00|1447.8|1447.5|1445.8|1445.5|1448.2|1447.9|1444.9|1444.6|99
1590644100000|2020-05-28 05:35:00|1445.7|1445.4|1446.1|1445.8|1447.1|1446.8|1445.3|1445|64
1590644400000|2020-05-28 05:40:00|1446.2|1445.9|1446.4|1446.1|1448.3|1448|1446.2|1445.9|129
1590644700000|2020-05-28 05:45:00|1446.5|1446.2|1447.9|1447.6|1448.8|1448.5|1446.4|1446.1|128
1590645000000|2020-05-28 05:50:00|1447.8|1447.5|1447.9|1447.6|1448.2|1447.9|1445.7|1445.4|52
1590645300000|2020-05-28 05:55:00|1448|1447.7|1450.5|1450.2|1450.5|1450.2|1447.7|1447.4|68
1590645600000|2020-05-28 06:00:00|1450.3|1450|1450.3|1450|1451.5|1451.2|1446.5|1446.2|139
1590645900000|2020-05-28 06:05:00|1450.2|1449.9|1451|1450.7|1451.7|1451.4|1449.2|1448.9|67
1590646200000|2020-05-28 06:10:00|1450.9|1450.6|1451.3|1451|1452|1451.7|1450.5|1450.2|48
1590646500000|2020-05-28 06:15:00|1451.5|1451.2|1451.6|1451.3|1452.2|1451.9|1449.4|1449.1|140
1590646800000|2020-05-28 06:20:00|1451.5|1451.2|1450.4|1450.1|1452|1451.7|1450.1|1449.8|32
1590647100000|2020-05-28 06:25:00|1450.3|1450|1450.6|1450.3|1450.9|1450.6|1450|1449.7|73
1590647400000|2020-05-28 06:30:00|1450.7|1450.4|1450.4|1450.1|1451.5|1451.2|1449.4|1449.1|96
1590647700000|2020-05-28 06:35:00|1450.3|1450|1448.6|1448.3|1450.5|1450.2|1447.5|1447.2|44
1590648000000|2020-05-28 06:40:00|1448.5|1448.2|1447.4|1447.1|1448.7|1448.4|1447.1|1446.8|51
1590648300000|2020-05-28 06:45:00|1447.3|1447|1446.2|1445.9|1449.4|1449.1|1445.3|1445|201
1590648600000|2020-05-28 06:50:00|1446.1|1445.8|1445.9|1445.6|1446.3|1446|1444.7|1444.4|179
1590648900000|2020-05-28 06:55:00|1445.8|1445.5|1446.7|1446.4|1447.2|1446.9|1445|1444.7|190
1590649200000|2020-05-28 07:00:00|1446.9|1446.6|1446.3|1446|1448.5|1448.2|1445.5|1445.2|270
1590649500000|2020-05-28 07:05:00|1446.2|1445.9|1442.5|1442.2|1447.1|1446.8|1442.3|1442|230
1590649800000|2020-05-28 07:10:00|1442.6|1442.3|1443.7|1443.4|1443.7|1443.4|1440.9|1440.6|250
1590650100000|2020-05-28 07:15:00|1443.8|1443.5|1441.5|1441.2|1443.9|1443.6|1438.5|1438.2|230
1590650400000|2020-05-28 07:20:00|1441.6|1441.3|1445.7|1445.4|1445.8|1445.5|1440.5|1440.2|142
1590650700000|2020-05-28 07:25:00|1445.8|1445.5|1445.3|1445|1445.8|1445.5|1443.5|1443.2|83
1590651000000|2020-05-28 07:30:00|1445.4|1445.1|1443.8|1443.5|1447.2|1446.9|1441.7|1441.4|404
1590651300000|2020-05-28 07:35:00|1443.9|1443.6|1445.5|1445.2|1446.8|1446.5|1442.5|1442.2|197
1590651600000|2020-05-28 07:40:00|1445.6|1445.3|1445.7|1445.4|1446.3|1446|1442.2|1441.9|142
1590651900000|2020-05-28 07:45:00|1445.8|1445.5|1447.3|1447|1447.3|1447|1445.2|1444.9|105
1590652200000|2020-05-28 07:50:00|1447.4|1447.1|1447.1|1446.8|1449|1448.7|1445.3|1445|245
1590652500000|2020-05-28 07:55:00|1447.3|1447|1446.6|1446.3|1448|1447.7|1446.1|1445.8|110
1590652800000|2020-05-28 08:00:00|1446.8|1446.5|1447.4|1447.1|1448.4|1448.1|1446.2|1445.9|88
1590653100000|2020-05-28 08:05:00|1447.3|1447|1446.7|1446.4|1447.9|1447.6|1445.5|1445.2|120
1590653400000|2020-05-28 08:10:00|1446.6|1446.3|1449.4|1449.1|1449.4|1449.1|1445.7|1445.4|64
1590653700000|2020-05-28 08:15:00|1449.3|1449|1446.8|1446.5|1449.4|1449.1|1446.1|1445.8|175
1590654000000|2020-05-28 08:20:00|1446.9|1446.6|1443.4|1443.1|1447.4|1447.1|1442.6|1442.3|438
1590654300000|2020-05-28 08:25:00|1443.5|1443.2|1441.4|1441.1|1444.9|1444.6|1441|1440.7|434
1590654600000|2020-05-28 08:30:00|1441.3|1441|1441.3|1441|1441.8|1441.5|1439.6|1439.3|288
1590654900000|2020-05-28 08:35:00|1441.1|1440.8|1443.8|1443.5|1444.1|1443.8|1441|1440.7|527
1590655200000|2020-05-28 08:40:00|1443.9|1443.6|1443.2|1442.9|1445.6|1445.3|1441.7|1441.4|407
1590655500000|2020-05-28 08:45:00|1443.3|1443|1442.4|1442.1|1444.1|1443.8|1442.1|1441.8|229
1590655800000|2020-05-28 08:50:00|1442.5|1442.2|1439.6|1439.3|1444.5|1444.2|1438.6|1438.3|365
1590656100000|2020-05-28 08:55:00|1439.7|1439.4|1441.3|1441|1441.7|1441.4|1439|1438.7|117
1590656400000|2020-05-28 09:00:00|1441.5|1441.2|1441.7|1441.4|1441.8|1441.5|1440|1439.7|54
1590656700000|2020-05-28 09:05:00|1442|1441.7|1442.4|1442.1|1444.8|1444.5|1440.5|1440.2|97
1590657000000|2020-05-28 09:10:00|1442.6|1442.3|1444.4|1444.1|1444.7|1444.4|1442.1|1441.8|120
1590657300000|2020-05-28 09:15:00|1444.5|1444.2|1445.8|1445.5|1446.4|1446.1|1444.5|1444.2|88
1590657600000|2020-05-28 09:20:00|1445.7|1445.4|1445.4|1445.1|1446.7|1446.4|1444.8|1444.5|74
1590657900000|2020-05-28 09:25:00|1445.5|1445.2|1444|1443.7|1445.5|1445.2|1444|1443.7|41
1590658200000|2020-05-28 09:30:00|1444.1|1443.8|1443.1|1442.8|1445.3|1445|1443.1|1442.8|51
1590658500000|2020-05-28 09:35:00|1443.2|1442.9|1443.6|1443.3|1444.1|1443.8|1442|1441.7|45
1590658800000|2020-05-28 09:40:00|1443.7|1443.4|1442.2|1441.9|1443.7|1443.4|1441.8|1441.5|78
1590659100000|2020-05-28 09:45:00|1442.1|1441.8|1440.9|1440.6|1442.6|1442.3|1440|1439.7|50
1590659400000|2020-05-28 09:50:00|1440.8|1440.5|1436.9|1436.6|1440.8|1440.5|1433.3|1433|458
1590659700000|2020-05-28 09:55:00|1436.8|1436.5|1436.3|1436|1438.3|1438|1436.3|1436|98
1590660000000|2020-05-28 10:00:00|1436|1435.7|1435.8|1435.5|1438.2|1437.9|1435.3|1435|142
1590660300000|2020-05-28 10:05:00|1435.9|1435.6|1439.3|1439|1439.3|1439|1435.4|1435.1|133
1590660600000|2020-05-28 10:10:00|1439.4|1439.1|1439|1438.7|1439.5|1439.2|1438.3|1438|71
1590660900000|2020-05-28 10:15:00|1438.8|1438.5|1438.8|1438.5|1440.5|1440.2|1437.6|1437.3|82
1590661200000|2020-05-28 10:20:00|1438.7|1438.4|1438.6|1438.3|1438.8|1438.5|1436.5|1436.2|202
1590661500000|2020-05-28 10:25:00|1438.7|1438.4|1439.7|1439.4|1439.7|1439.4|1438.1|1437.8|288
1590661800000|2020-05-28 10:30:00|1439.6|1439.3|1439.7|1439.4|1440.4|1440.1|1439.1|1438.8|210
1590662100000|2020-05-28 10:35:00|1439.4|1439.1|1439.6|1439.3|1440|1439.7|1439.1|1438.8|29
1590662400000|2020-05-28 10:40:00|1439.7|1439.4|1440.8|1440.5|1440.8|1440.5|1437.9|1437.6|319
1590662700000|2020-05-28 10:45:00|1440.7|1440.4|1445.9|1445.6|1446.8|1446.5|1440.6|1440.3|1075
1590663000000|2020-05-28 10:50:00|1446.1|1445.8|1446.6|1446.3|1446.8|1446.5|1445.8|1445.5|217
1590663300000|2020-05-28 10:55:00|1446.5|1446.2|1445.6|1445.3|1446.8|1446.5|1444.2|1443.9|293
1590663600000|2020-05-28 11:00:00|1445.5|1445.2|1444.4|1444.1|1446.5|1446.2|1443.5|1443.2|209
1590663900000|2020-05-28 11:05:00|1444.5|1444.2|1445.4|1445.1|1446.8|1446.5|1444.5|1444.2|156
1590664200000|2020-05-28 11:10:00|1445.5|1445.2|1445.3|1445|1445.9|1445.6|1444.8|1444.5|156
1590664500000|2020-05-28 11:15:00|1445.4|1445.1|1444.9|1444.6|1446.3|1446|1443.3|1443|418
1590664800000|2020-05-28 11:20:00|1444.8|1444.5|1445.2|1444.9|1446.2|1445.9|1444.3|1444|148
1590665100000|2020-05-28 11:25:00|1445|1444.7|1448.6|1448.3|1449.3|1449|1445|1444.7|213
1590665400000|2020-05-28 11:30:00|1448.8|1448.5|1449.6|1449.3|1450.4|1450.1|1447.2|1446.9|210
1590665700000|2020-05-28 11:35:00|1449.8|1449.5|1449.6|1449.3|1450.6|1450.3|1449.5|1449.2|397
1590666000000|2020-05-28 11:40:00|1449.5|1449.2|1447.9|1447.6|1450.3|1450|1447.8|1447.5|724
1590666300000|2020-05-28 11:45:00|1448.1|1447.8|1448.1|1447.8|1450|1449.7|1447.1|1446.8|577
1590666600000|2020-05-28 11:50:00|1448.2|1447.9|1449.3|1449|1450.6|1450.3|1447.5|1447.2|339
1590666900000|2020-05-28 11:55:00|1449.4|1449.1|1448|1447.7|1449.4|1449.1|1447.7|1447.4|330
1590667200000|2020-05-28 12:00:00|1447.9|1447.6|1449|1448.7|1450.1|1449.8|1446.6|1446.3|746
1590667500000|2020-05-28 12:05:00|1449.1|1448.8|1449|1448.7|1450.4|1450.1|1447.9|1447.6|807
1590667800000|2020-05-28 12:10:00|1448.9|1448.6|1449.4|1449.1|1449.4|1449.1|1448.1|1447.8|546
1590668100000|2020-05-28 12:15:00|1449.7|1449.4|1447.9|1447.6|1450|1449.7|1447.8|1447.5|345
1590668400000|2020-05-28 12:20:00|1447.8|1447.5|1447|1446.7|1447.9|1447.6|1445.8|1445.5|489
1590668700000|2020-05-28 12:25:00|1446.9|1446.6|1446.4|1446.1|1447.6|1447.3|1445.9|1445.6|330
1590669000000|2020-05-28 12:30:00|1446.7|1446.4|1448.5|1448.2|1448.6|1448.3|1444.4|1444.1|830
1590669300000|2020-05-28 12:35:00|1448.4|1448.1|1447.6|1447.3|1451.7|1451.4|1446.3|1446|636
1590669600000|2020-05-28 12:40:00|1447.5|1447.2|1447.8|1447.5|1449.5|1449.2|1445.7|1445.4|902
1590669900000|2020-05-28 12:45:00|1447.7|1447.4|1445.6|1445.3|1447.9|1447.6|1445.6|1445.3|642
1590670200000|2020-05-28 12:50:00|1445.4|1445.1|1448.3|1448|1449.2|1448.9|1445.4|1445.1|566
1590670500000|2020-05-28 12:55:00|1448.4|1448.1|1449.2|1448.9|1451|1450.7|1447.5|1447.2|482
1590670800000|2020-05-28 13:00:00|1449.1|1448.8|1451.9|1451.6|1452.8|1452.5|1449.1|1448.8|980
1590671100000|2020-05-28 13:05:00|1452|1451.7|1449.9|1449.6|1452.2|1451.9|1449.9|1449.6|541
1590671400000|2020-05-28 13:10:00|1449.8|1449.5|1449.8|1449.5|1452.2|1451.9|1449.3|1449|822
1590671700000|2020-05-28 13:15:00|1450|1449.7|1452.2|1451.9|1452.7|1452.4|1449.3|1449|758
1590672000000|2020-05-28 13:20:00|1452.3|1452|1449.5|1449.2|1452.4|1452.1|1449.4|1449.1|1144
1590672300000|2020-05-28 13:25:00|1449.6|1449.3|1451.4|1451.1|1452.6|1452.3|1449|1448.7|1290
1590672600000|2020-05-28 13:30:00|1451.7|1451.4|1438.4|1438.1|1451.9|1451.6|1436.5|1436.2|8007
1590672900000|2020-05-28 13:35:00|1438.2|1437.9|1432.9|1432.6|1444|1443.7|1432.9|1432.6|5765
1590673200000|2020-05-28 13:40:00|1432.8|1432.5|1442.1|1441.8|1443.3|1443|1428.2|1427.9|4660
1590673500000|2020-05-28 13:45:00|1442.2|1441.9|1435.8|1435.5|1442.8|1442.5|1435.5|1435.2|2781
1590673800000|2020-05-28 13:50:00|1435.9|1435.6|1438.4|1438.1|1441.9|1441.6|1434.9|1434.6|2674
1590674100000|2020-05-28 13:55:00|1438.5|1438.2|1440.3|1440|1440.3|1440|1435.3|1435|2931
1590674400000|2020-05-28 14:00:00|1440.2|1439.9|1437.6|1437.3|1440.5|1440.2|1435.5|1435.2|4204
1590674700000|2020-05-28 14:05:00|1437.8|1437.5|1437.9|1437.6|1440.9|1440.6|1436.3|1436|2375
1590675000000|2020-05-28 14:10:00|1437.8|1437.5|1435.8|1435.5|1440.7|1440.4|1435.1|1434.8|1820
1590675300000|2020-05-28 14:15:00|1435.7|1435.4|1430.7|1430.4|1436.1|1435.8|1429.3|1429|3122
1590675600000|2020-05-28 14:20:00|1430.8|1430.5|1429.3|1429|1432.4|1432.1|1428.6|1428.3|2734
1590675900000|2020-05-28 14:25:00|1429.2|1428.9|1431.5|1431.2|1432.4|1432.1|1428.7|1428.4|2505
1590676200000|2020-05-28 14:30:00|1431.7|1431.4|1428.3|1428|1432.4|1432.1|1426.8|1426.5|2311
1590676500000|2020-05-28 14:35:00|1428.2|1427.9|1431.2|1430.9|1431.2|1430.9|1427.9|1427.6|1510
1590676800000|2020-05-28 14:40:00|1431.1|1430.8|1437.3|1437|1437.6|1437.3|1431.1|1430.8|3470
1590677100000|2020-05-28 14:45:00|1437.2|1436.9|1439.7|1439.4|1440.2|1439.9|1436.7|1436.4|2643
1590677400000|2020-05-28 14:50:00|1439.6|1439.3|1438.7|1438.4|1440|1439.7|1437.2|1436.9|1957
1590677700000|2020-05-28 14:55:00|1438.8|1438.5|1440.3|1440|1440.8|1440.5|1438.1|1437.8|3669
1590678000000|2020-05-28 15:00:00|1440.4|1440.1|1440.2|1439.9|1441|1440.7|1436.6|1436.3|2425
1590678300000|2020-05-28 15:05:00|1440.5|1440.2|1438.8|1438.5|1444.8|1444.5|1438.7|1438.4|2600
1590678600000|2020-05-28 15:10:00|1438.9|1438.6|1443.3|1443|1443.3|1443|1438.2|1437.9|1979
1590678900000|2020-05-28 15:15:00|1443.4|1443.1|1440.9|1440.6|1444.1|1443.8|1440.6|1440.3|2517
1590679200000|2020-05-28 15:20:00|1441|1440.7|1436.6|1436.3|1441.7|1441.4|1435.7|1435.4|2665
1590679500000|2020-05-28 15:25:00|1436.5|1436.2|1440.1|1439.8|1440.1|1439.8|1435.8|1435.5|1987
1590679800000|2020-05-28 15:30:00|1440|1439.7|1434.5|1434.2|1440.7|1440.4|1434.5|1434.2|2666
1590680100000|2020-05-28 15:35:00|1434.6|1434.3|1434.7|1434.4|1436.6|1436.3|1433|1432.7|2375
1590680400000|2020-05-28 15:40:00|1434.4|1434.1|1433.8|1433.5|1435.4|1435.1|1431.6|1431.3|2671
1590680700000|2020-05-28 15:45:00|1433.9|1433.6|1434.1|1433.8|1434.9|1434.6|1432.4|1432.1|2581
1590681000000|2020-05-28 15:50:00|1434.3|1434|1434.5|1434.2|1435.3|1435|1433.2|1432.9|955
1590681300000|2020-05-28 15:55:00|1434.4|1434.1|1436.6|1436.3|1438.5|1438.2|1434.1|1433.8|1430
1590681600000|2020-05-28 16:00:00|1436.7|1436.4|1434.8|1434.5|1436.7|1436.4|1433.6|1433.3|1106
1590681900000|2020-05-28 16:05:00|1434.7|1434.4|1434.8|1434.5|1436.4|1436.1|1434.5|1434.2|990
1590682200000|2020-05-28 16:10:00|1434.7|1434.4|1432.9|1432.6|1436.4|1436.1|1432.7|1432.4|1961
1590682500000|2020-05-28 16:15:00|1433|1432.7|1433.6|1433.3|1435.3|1435|1432.2|1431.9|1640
1590682800000|2020-05-28 16:20:00|1433.5|1433.2|1435.7|1435.4|1435.7|1435.4|1433|1432.7|473
1590683100000|2020-05-28 16:25:00|1435.8|1435.5|1433.3|1433|1437|1436.7|1432.8|1432.5|1404
1590683400000|2020-05-28 16:30:00|1433.4|1433.1|1430.7|1430.4|1433.4|1433.1|1429.5|1429.2|2096
1590683700000|2020-05-28 16:35:00|1430.6|1430.3|1436|1435.7|1436.1|1435.8|1430.3|1430|1296
1590684000000|2020-05-28 16:40:00|1435.9|1435.6|1433.2|1432.9|1436.5|1436.2|1433|1432.7|1084
1590684300000|2020-05-28 16:45:00|1433.3|1433|1433.7|1433.4|1433.9|1433.6|1432|1431.7|1032
1590684600000|2020-05-28 16:50:00|1433.8|1433.5|1432.3|1432|1435.7|1435.4|1431.7|1431.4|1586
1590684900000|2020-05-28 16:55:00|1432|1431.7|1433.3|1433|1434.2|1433.9|1429.9|1429.6|1512
1590685200000|2020-05-28 17:00:00|1433.5|1433.2|1433.1|1432.8|1434.2|1433.9|1431.2|1430.9|1239
1590685500000|2020-05-28 17:05:00|1433|1432.7|1432.8|1432.5|1434.4|1434.1|1432.1|1431.8|1476
1590685800000|2020-05-28 17:10:00|1432.7|1432.4|1432.5|1432.2|1433.5|1433.2|1430.4|1430.1|1369
1590686100000|2020-05-28 17:15:00|1432.4|1432.1|1427.7|1427.4|1433|1432.7|1427.6|1427.3|3203
1590686400000|2020-05-28 17:20:00|1427.9|1427.6|1429.3|1429|1430.2|1429.9|1427.4|1427.1|2079
1590686700000|2020-05-28 17:25:00|1429.4|1429.1|1431.9|1431.6|1432.8|1432.5|1429.4|1429.1|1107
1590687000000|2020-05-28 17:30:00|1431.8|1431.5|1432.3|1432|1432.5|1432.2|1430.2|1429.9|585
1590687300000|2020-05-28 17:35:00|1432.2|1431.9|1431.2|1430.9|1432.5|1432.2|1430.9|1430.6|1594
1590687600000|2020-05-28 17:40:00|1431.3|1431|1433.4|1433.1|1433.4|1433.1|1431.3|1431|828
1590687900000|2020-05-28 17:45:00|1433.5|1433.2|1432.7|1432.4|1434.8|1434.5|1432.2|1431.9|1318
1590688200000|2020-05-28 17:50:00|1432.8|1432.5|1431.3|1431|1433.3|1433|1429.9|1429.6|3747
1590688500000|2020-05-28 17:55:00|1431.2|1430.9|1432|1431.7|1433.9|1433.6|1430.4|1430.1|2109
1590688800000|2020-05-28 18:00:00|1432.1|1431.8|1432.4|1432.1|1434.1|1433.8|1431.9|1431.6|1967
1590689100000|2020-05-28 18:05:00|1432.3|1432|1429.9|1429.6|1432.8|1432.5|1429.9|1429.6|1418
1590689400000|2020-05-28 18:10:00|1429.7|1429.4|1428.9|1428.6|1430|1429.7|1428.1|1427.8|1807
1590689700000|2020-05-28 18:15:00|1428.8|1428.5|1430|1429.7|1431.4|1431.1|1428.7|1428.4|1182
1590690000000|2020-05-28 18:20:00|1429.9|1429.6|1427.7|1427.4|1431.5|1431.2|1427.5|1427.2|834
1590690300000|2020-05-28 18:25:00|1427.6|1427.3|1424.4|1424.1|1428.5|1428.2|1423|1422.7|2731
1590690600000|2020-05-28 18:30:00|1424.5|1424.2|1423.5|1423.2|1425.8|1425.5|1421.2|1420.9|2469
1590690900000|2020-05-28 18:35:00|1423.6|1423.3|1422.2|1421.9|1425.6|1425.3|1421.6|1421.3|1648
1590691200000|2020-05-28 18:40:00|1422.3|1422|1419.2|1418.9|1422.7|1422.4|1418.3|1418|1677
1590691500000|2020-05-28 18:45:00|1419.1|1418.8|1419.8|1419.5|1420.6|1420.3|1417.9|1417.6|1994
1590691800000|2020-05-28 18:50:00|1419.9|1419.6|1419|1418.7|1421.3|1421|1418.3|1418|1425
1590692100000|2020-05-28 18:55:00|1419.2|1418.9|1423.1|1422.8|1423.5|1423.2|1418.3|1418|1152
1590692400000|2020-05-28 19:00:00|1423.3|1423|1424.7|1424.4|1425.1|1424.8|1422.7|1422.4|2198
1590692700000|2020-05-28 19:05:00|1424.6|1424.3|1423.5|1423.2|1425.2|1424.9|1423.5|1423.2|1283
1590693000000|2020-05-28 19:10:00|1423.6|1423.3|1426.2|1425.9|1426.5|1426.2|1421.1|1420.8|2028
1590693300000|2020-05-28 19:15:00|1426.1|1425.8|1415.9|1415.6|1426.6|1426.3|1415.6|1415.3|2655
1590693600000|2020-05-28 19:20:00|1415.7|1415.4|1415.8|1415.5|1417|1416.7|1412.7|1412.4|2916
1590693900000|2020-05-28 19:25:00|1415.9|1415.6|1413.2|1412.9|1418.9|1418.6|1412.9|1412.6|1638
1590694200000|2020-05-28 19:30:00|1413.5|1413.2|1409.6|1409.3|1415.1|1414.8|1408.4|1408.1|2857
1590694500000|2020-05-28 19:35:00|1409.7|1409.4|1410.3|1410|1413.3|1413|1408.3|1408|2689
1590694800000|2020-05-28 19:40:00|1410.4|1410.1|1405.6|1405.3|1410.4|1410.1|1404.6|1404.3|3865
1590695100000|2020-05-28 19:45:00|1405.5|1405.2|1397.7|1397.4|1406.3|1406|1397.7|1397.4|3436
1590695400000|2020-05-28 19:50:00|1397.3|1397|1399.8|1399.5|1400.9|1400.6|1395.2|1394.9|7685
1590695700000|2020-05-28 19:55:00|1399.9|1399.6|1403.4|1403.1|1405.4|1405.1|1399.9|1399.6|15214
1590696000000|2020-05-28 20:00:00|1403.5|1403.2|1405.9|1405.6|1406|1405.7|1402.3|1402|5426
1590696300000|2020-05-28 20:05:00|1405.7|1405.4|1405.7|1405.4|1407.3|1407|1405.1|1404.8|1927
1590696600000|2020-05-28 20:10:00|1405.8|1405.5|1408.5|1407.7|1408.5|1408.2|1405.6|1405.3|1411
1590696900000|2020-05-28 20:15:00|1408.4|1407.6|1407.8|1407|1408.5|1407.7|1407.8|1407|0
1590697200000|2020-05-28 20:20:00|1407.6|1406.8|1406|1405.2|1407.6|1406.8|1406|1405.2|0
1590697500000|2020-05-28 20:25:00|1405.9|1405.1|1407.2|1406.4|1407.2|1406.4|1405.8|1405|0
1590697800000|2020-05-28 20:30:00|1407.8|1407|1406.6|1406.3|1408.1|1407.8|1406.2|1405.9|287
1590698100000|2020-05-28 20:35:00|1406.7|1406.4|1407.2|1406.9|1407.7|1407.4|1406.5|1406.2|71
1590698400000|2020-05-28 20:40:00|1407.4|1407.1|1407.3|1407|1408|1407.7|1407|1406.7|149
1590698700000|2020-05-28 20:45:00|1407|1406.7|1407.1|1406.8|1407.2|1406.9|1406.8|1406.5|216
1590699000000|2020-05-28 20:50:00|1407.4|1407.1|1407.9|1407.6|1408|1407.7|1407.4|1407.1|166
1590699300000|2020-05-28 20:55:00|1407.8|1407.5|1407.3|1406.5|1407.9|1407.6|1407|1406.2|152
1590699600000|2020-05-28 21:00:00|1407.4|1406.6|1407.3|1406.5|1407.6|1406.8|1407.3|1406.5|0
1590699900000|2020-05-28 21:05:00|1407.4|1406.6|1407.3|1406.5|1407.6|1406.8|1407.2|1406.4|0
1590700200000|2020-05-28 21:10:00|1407.5|1406.7|1407.4|1406.6|1407.6|1406.8|1407.3|1406.5|0
1590700500000|2020-05-28 21:15:00|1407.5|1406.7|1407.3|1406.5|1407.6|1406.8|1407.2|1406.4|0
1590700800000|2020-05-28 21:20:00|1407.2|1406.4|1407.3|1406.5|1407.3|1406.5|1407.2|1406.4|0
1590701100000|2020-05-28 21:25:00|1407.4|1406.6|1407.1|1406.3|1407.5|1406.7|1406.8|1406|0
1590701400000|2020-05-28 21:30:00|1407.2|1406.4|1406.9|1406.1|1407.2|1406.4|1406.7|1405.9|0
1590701700000|2020-05-28 21:35:00|1406.7|1405.9|1406.9|1406.1|1407|1406.2|1406.7|1405.9|0
1590702000000|2020-05-28 21:40:00|1407|1406.2|1407|1406.2|1407.2|1406.4|1406.9|1406.1|0
1590702300000|2020-05-28 21:45:00|1407.1|1406.3|1406.9|1406.1|1407.1|1406.3|1406.7|1405.9|0
1590702600000|2020-05-28 21:50:00|1406.8|1406|1406.6|1405.8|1406.9|1406.1|1406.6|1405.8|0
1590702900000|2020-05-28 21:55:00|1406.5|1405.7|1406.2|1405.4|1406.6|1405.8|1406.2|1405.4|0
1590703200000|2020-05-28 22:00:00|1406.9|1406.6|1405.3|1405|1407.8|1407.5|1405.1|1404.8|205
1590703500000|2020-05-28 22:05:00|1405|1404.7|1406.6|1406.3|1407.8|1407.5|1405|1404.7|109
1590703800000|2020-05-28 22:10:00|1406.5|1406.2|1405.2|1404.9|1406.9|1406.6|1402.5|1402.2|510
1590704100000|2020-05-28 22:15:00|1405.3|1405|1406.4|1406.1|1408.7|1408.4|1405.2|1404.9|280
1590704400000|2020-05-28 22:20:00|1406.5|1406.2|1406.7|1406.4|1407.2|1406.9|1405.2|1404.9|54
1590704700000|2020-05-28 22:25:00|1406.6|1406.3|1408.5|1408.2|1409.4|1409.1|1406.6|1406.3|103
1590705000000|2020-05-28 22:30:00|1408.6|1408.3|1408.9|1408.6|1409.9|1409.6|1408.6|1408.3|77
1590705300000|2020-05-28 22:35:00|1408.7|1408.4|1408.2|1407.9|1409.9|1409.6|1408|1407.7|117
1590705600000|2020-05-28 22:40:00|1408.4|1408.1|1409.6|1409.3|1409.8|1409.5|1408.4|1408.1|92
1590705900000|2020-05-28 22:45:00|1409.5|1409.2|1408.2|1407.9|1409.6|1409.3|1407.2|1406.9|106
1590706200000|2020-05-28 22:50:00|1408.1|1407.8|1407.4|1407.1|1408.1|1407.8|1407.2|1406.9|63
1590706500000|2020-05-28 22:55:00|1408.1|1407.8|1407.9|1407.6|1408.6|1408.3|1407.4|1407.1|39
1590706800000|2020-05-28 23:00:00|1407.8|1407.5|1408.6|1408.3|1408.7|1408.4|1407.5|1407.2|20
1590707100000|2020-05-28 23:05:00|1408.4|1408.1|1408.9|1408.6|1409.2|1408.9|1407.5|1407.2|35
1590707400000|2020-05-28 23:10:00|1408.8|1408.5|1408.5|1408.2|1409.1|1408.8|1408.5|1408.2|17
1590707700000|2020-05-28 23:15:00|1407.7|1407.4|1407.6|1407.3|1407.9|1407.6|1407.4|1407.1|78
1590708000000|2020-05-28 23:20:00|1407.4|1407.1|1407.4|1407.1|1407.7|1407.4|1407.1|1406.8|34
1590708300000|2020-05-28 23:25:00|1406.9|1406.6|1405.6|1405.3|1407|1406.7|1404.9|1404.6|136
1590708600000|2020-05-28 23:30:00|1405.7|1405.4|1404.4|1404.1|1407.2|1406.9|1404|1403.7|65
1590708900000|2020-05-28 23:35:00|1404.5|1404.2|1404.3|1404|1405.2|1404.9|1404.1|1403.8|62
1590709200000|2020-05-28 23:40:00|1404.2|1403.9|1402.4|1402.1|1404.4|1404.1|1402.3|1402|152
1590709500000|2020-05-28 23:45:00|1402.5|1402.2|1403.5|1403.2|1403.8|1403.5|1402.5|1402.2|97
1590709800000|2020-05-28 23:50:00|1403.4|1403.1|1403.6|1403.3|1403.7|1403.4|1402.2|1401.9|142
1590710100000|2020-05-28 23:55:00|1403.7|1403.4|1402.2|1401.9|1404|1403.7|1401.9|1401.6|88
1590710400000|2020-05-29 00:00:00|1402.1|1401.8|1402.5|1402.2|1402.5|1402.2|1400.2|1399.9|152
1590710700000|2020-05-29 00:05:00|1402.4|1402.1|1402.8|1402.5|1403.6|1403.3|1402.4|1402.1|41
1590711000000|2020-05-29 00:10:00|1402.6|1402.3|1400.3|1400|1403.4|1403.1|1399.9|1399.6|50
1590711300000|2020-05-29 00:15:00|1400.4|1400.1|1399.3|1399|1401.7|1401.4|1398.7|1398.4|169
1590711600000|2020-05-29 00:20:00|1399.4|1399.1|1401.5|1401.2|1402|1401.7|1399.4|1399.1|108
1590711900000|2020-05-29 00:25:00|1401.4|1401.1|1401.5|1401.2|1403.5|1403.2|1401.4|1401.1|95
1590712200000|2020-05-29 00:30:00|1401.6|1401.3|1400|1399.7|1403.1|1402.8|1399.4|1399.1|122
1590712500000|2020-05-29 00:35:00|1400.1|1399.8|1399.6|1399.3|1401|1400.7|1398.3|1398|235
1590712800000|2020-05-29 00:40:00|1399.7|1399.4|1396.1|1395.8|1401|1400.7|1396|1395.7|240
1590713100000|2020-05-29 00:45:00|1396.3|1396|1396.9|1396.6|1398.2|1397.9|1396.3|1396|317
1590713400000|2020-05-29 00:50:00|1397|1396.7|1395.9|1395.6|1397.4|1397.1|1395.4|1395.1|181
1590713700000|2020-05-29 00:55:00|1395.5|1395.2|1391.3|1391|1395.7|1395.4|1389.7|1389.4|390
1590714000000|2020-05-29 01:00:00|1391.4|1391.1|1392.3|1392|1393.7|1393.4|1390.8|1390.5|121
1590714300000|2020-05-29 01:05:00|1392.4|1392.1|1392.5|1392.2|1393.5|1393.2|1390.9|1390.6|98
1590714600000|2020-05-29 01:10:00|1392.4|1392.1|1390.1|1389.8|1392.4|1392.1|1388.6|1388.3|163
1590714900000|2020-05-29 01:15:00|1390.3|1390|1390.3|1390|1391.7|1391.4|1388.2|1387.9|215
1590715200000|2020-05-29 01:20:00|1390.4|1390.1|1394.2|1393.9|1394.3|1394|1390.2|1389.9|131
1590715500000|2020-05-29 01:25:00|1394.1|1393.8|1394.7|1394.4|1395.1|1394.8|1393.2|1392.9|74
1590715800000|2020-05-29 01:30:00|1394.8|1394.5|1395|1394.7|1396.4|1396.1|1393.8|1393.5|85
1590716100000|2020-05-29 01:35:00|1395.2|1394.9|1395.6|1395.3|1396.5|1396.2|1395|1394.7|67
1590716400000|2020-05-29 01:40:00|1395.7|1395.4|1394.5|1394.2|1396.3|1396|1394.2|1393.9|59
1590716700000|2020-05-29 01:45:00|1394.6|1394.3|1399|1398.7|1399.8|1399.5|1394.6|1394.3|123
1590717000000|2020-05-29 01:50:00|1399.1|1398.8|1398.4|1398.1|1400|1399.7|1398.1|1397.8|104
1590717300000|2020-05-29 01:55:00|1398.5|1398.2|1398.5|1398.2|1399.8|1399.5|1398.3|1398|46
1590717600000|2020-05-29 02:00:00|1398.6|1398.3|1400.2|1399.9|1401.6|1401.3|1398.5|1398.2|174
1590717900000|2020-05-29 02:05:00|1400.1|1399.8|1399.5|1399.2|1400.3|1400|1397.8|1397.5|106
1590718200000|2020-05-29 02:10:00|1399.7|1399.4|1398.7|1398.4|1399.8|1399.5|1398.6|1398.3|26
1590718500000|2020-05-29 02:15:00|1398.5|1398.2|1400.3|1400|1401.2|1400.9|1396.4|1396.1|129
1590718800000|2020-05-29 02:20:00|1400.4|1400.1|1399.6|1399.3|1400.7|1400.4|1399.5|1399.2|30
1590719100000|2020-05-29 02:25:00|1399.7|1399.4|1401.3|1401|1402|1401.7|1399.7|1399.4|38
1590719400000|2020-05-29 02:30:00|1401.4|1401.1|1403.5|1403.2|1404.3|1404|1401.4|1401.1|267
1590719700000|2020-05-29 02:35:00|1403.4|1403.1|1404.2|1403.9|1404.6|1404.3|1403.2|1402.9|83
1590720000000|2020-05-29 02:40:00|1404.3|1404|1403.1|1402.8|1404.3|1404|1402.4|1402.1|60
1590720300000|2020-05-29 02:45:00|1403|1402.7|1403.6|1403.3|1403.6|1403.3|1401.7|1401.4|75
1590720600000|2020-05-29 02:50:00|1403.7|1403.4|1403.6|1403.3|1404.4|1404.1|1402.6|1402.3|19
1590720900000|2020-05-29 02:55:00|1403.5|1403.2|1403.7|1403.4|1404.8|1404.5|1403.1|1402.8|77
1590721200000|2020-05-29 03:00:00|1403.8|1403.5|1400.5|1400.2|1404.1|1403.8|1400.5|1400.2|88
1590721500000|2020-05-29 03:05:00|1400.4|1400.1|1399|1398.7|1400.4|1400.1|1398.9|1398.6|54
1590721800000|2020-05-29 03:10:00|1399.1|1398.8|1399.8|1399.5|1400.7|1400.4|1398.8|1398.5|59
1590722100000|2020-05-29 03:15:00|1399.7|1399.4|1398.9|1398.6|1399.9|1399.6|1398.5|1398.2|34
1590722400000|2020-05-29 03:20:00|1398.8|1398.5|1402.2|1401.9|1402.3|1402|1398.8|1398.5|45
1590722700000|2020-05-29 03:25:00|1402|1401.7|1400|1399.7|1402|1401.7|1400|1399.7|31
1590723000000|2020-05-29 03:30:00|1400.1|1399.8|1401.4|1401.1|1401.8|1401.5|1399.3|1399|44
1590723300000|2020-05-29 03:35:00|1401.3|1401|1400|1399.7|1401.4|1401.1|1400|1399.7|10
1590723600000|2020-05-29 03:40:00|1400.1|1399.8|1399.8|1399.5|1400.4|1400.1|1399.6|1399.3|6
1590723900000|2020-05-29 03:45:00|1399.7|1399.4|1398.9|1398.6|1399.7|1399.4|1397.9|1397.6|23
1590724200000|2020-05-29 03:50:00|1398.8|1398.5|1398.7|1398.4|1399.4|1399.1|1397.9|1397.6|24
1590724500000|2020-05-29 03:55:00|1398.8|1398.5|1398.8|1398.5|1399|1398.7|1396.8|1396.5|48
1590724800000|2020-05-29 04:00:00|1399|1398.7|1400|1399.7|1400.4|1400.1|1399|1398.7|18
1590725100000|2020-05-29 04:05:00|1399.9|1399.6|1400|1399.7|1400.7|1400.4|1399.6|1399.3|12
1590725400000|2020-05-29 04:10:00|1400.1|1399.8|1400|1399.7|1400.3|1400|1399.6|1399.3|20
1590725700000|2020-05-29 04:15:00|1399.9|1399.6|1397.8|1397.5|1400|1399.7|1397.1|1396.8|31
1590726000000|2020-05-29 04:20:00|1397.9|1397.6|1398.7|1398.4|1398.8|1398.5|1397.6|1397.3|15
1590726300000|2020-05-29 04:25:00|1398.6|1398.3|1396.1|1395.8|1398.7|1398.4|1396|1395.7|30
1590726600000|2020-05-29 04:30:00|1396|1395.7|1398|1397.7|1398.8|1398.5|1395.2|1394.9|67
1590726900000|2020-05-29 04:35:00|1398.1|1397.8|1399.4|1399.1|1399.7|1399.4|1397.7|1397.4|33
1590727200000|2020-05-29 04:40:00|1399.5|1399.2|1400.5|1400.2|1400.5|1400.2|1399.1|1398.8|53
1590727500000|2020-05-29 04:45:00|1400.4|1400.1|1401.5|1401.2|1401.7|1401.4|1400.1|1399.8|35
1590727800000|2020-05-29 04:50:00|1401.4|1401.1|1402.1|1401.8|1402.7|1402.4|1401.2|1400.9|56
1590728100000|2020-05-29 04:55:00|1402.2|1401.9|1403.8|1403.5|1403.9|1403.6|1402.1|1401.8|13
1590728400000|2020-05-29 05:00:00|1403.9|1403.6|1403.3|1403|1404.4|1404.1|1403|1402.7|55
1590728700000|2020-05-29 05:05:00|1403.2|1402.9|1404.6|1404.3|1404.8|1404.5|1403.2|1402.9|55
1590729000000|2020-05-29 05:10:00|1404.5|1404.2|1406|1405.7|1406.8|1406.5|1404.5|1404.2|137
1590729300000|2020-05-29 05:15:00|1406.1|1405.8|1404.8|1404.5|1406.6|1406.3|1404.7|1404.4|50
1590729600000|2020-05-29 05:20:00|1404.9|1404.6|1405.8|1405.5|1405.9|1405.6|1404.8|1404.5|23
1590729900000|2020-05-29 05:25:00|1405.6|1405.3|1404.4|1404.1|1405.8|1405.5|1404.2|1403.9|54
1590730200000|2020-05-29 05:30:00|1404.5|1404.2|1407.3|1407|1407.5|1407.2|1403.7|1403.4|136
1590730500000|2020-05-29 05:35:00|1407.2|1406.9|1407.9|1407.6|1408.3|1408|1406.8|1406.5|87
1590730800000|2020-05-29 05:40:00|1407.7|1407.4|1406.7|1406.4|1407.9|1407.6|1406.4|1406.1|55
1590731100000|2020-05-29 05:45:00|1406.6|1406.3|1405.7|1405.4|1407.1|1406.8|1404.5|1404.2|92
1590731400000|2020-05-29 05:50:00|1405.9|1405.6|1404.6|1404.3|1406.5|1406.2|1404.1|1403.8|63
1590731700000|2020-05-29 05:55:00|1404.5|1404.2|1403.2|1402.9|1405.8|1405.5|1403.2|1402.9|78
1590732000000|2020-05-29 06:00:00|1403.1|1402.8|1407.5|1407.2|1407.9|1407.6|1402.8|1402.5|111
1590732300000|2020-05-29 06:05:00|1407.4|1407.1|1401.5|1401.2|1407.8|1407.5|1400|1399.7|181
1590732600000|2020-05-29 06:10:00|1401.4|1401.1|1402|1401.7|1402.5|1402.2|1400.9|1400.6|128
1590732900000|2020-05-29 06:15:00|1401.9|1401.6|1400.8|1400.5|1402.5|1402.2|1400.6|1400.3|68
1590733200000|2020-05-29 06:20:00|1400.9|1400.6|1400.8|1400.5|1402.1|1401.8|1399.6|1399.3|127
1590733500000|2020-05-29 06:25:00|1400.4|1400.1|1401.2|1400.9|1401.7|1401.4|1400|1399.7|44
1590733800000|2020-05-29 06:30:00|1401.3|1401|1398.6|1398.3|1401.3|1401|1397|1396.7|168
1590734100000|2020-05-29 06:35:00|1398.7|1398.4|1399.2|1398.9|1399.4|1399.1|1396.8|1396.5|151
1590734400000|2020-05-29 06:40:00|1399.6|1399.3|1399|1398.7|1400|1399.7|1397.8|1397.5|196
1590734700000|2020-05-29 06:45:00|1398.9|1398.6|1401|1400.7|1401.2|1400.9|1398.3|1398|75
1590735000000|2020-05-29 06:50:00|1401.1|1400.8|1400.8|1400.5|1401.1|1400.8|1399.9|1399.6|45
1590735300000|2020-05-29 06:55:00|1401|1400.7|1400.8|1400.5|1401.4|1401.1|1400.6|1400.3|38
1590735600000|2020-05-29 07:00:00|1400.9|1400.6|1400.2|1399.9|1402.7|1402.4|1398.4|1398.1|223
1590735900000|2020-05-29 07:05:00|1400.1|1399.8|1400.6|1400.3|1401.1|1400.8|1398.5|1398.2|100
1590736200000|2020-05-29 07:10:00|1400.7|1400.4|1398.8|1398.5|1401|1400.7|1396.5|1396.2|80
1590736500000|2020-05-29 07:15:00|1398.3|1398|1398.9|1398.6|1401.2|1400.9|1397.2|1396.9|113
1590736800000|2020-05-29 07:20:00|1398.8|1398.5|1402.4|1402.1|1403.6|1403.3|1398.2|1397.9|119
1590737100000|2020-05-29 07:25:00|1402.5|1402.2|1401.9|1401.6|1404.3|1404|1399.8|1399.5|167
1590737400000|2020-05-29 07:30:00|1401.8|1401.5|1401.7|1401.4|1402.1|1401.8|1399.6|1399.3|301
1590737700000|2020-05-29 07:35:00|1401.8|1401.5|1402.1|1401.8|1403.4|1403.1|1400.3|1400|566
1590738000000|2020-05-29 07:40:00|1402.2|1401.9|1400.2|1399.9|1402.2|1401.9|1397.4|1397.1|508
1590738300000|2020-05-29 07:45:00|1400.1|1399.8|1396.6|1396.3|1401.4|1401.1|1396.5|1396.2|168
1590738600000|2020-05-29 07:50:00|1396.8|1396.5|1397|1396.7|1398.2|1397.9|1396.3|1396|131
1590738900000|2020-05-29 07:55:00|1397.1|1396.8|1395.6|1395.3|1397.4|1397.1|1393.5|1393.2|692
1590739200000|2020-05-29 08:00:00|1395.5|1395.2|1392.2|1391.9|1396.7|1396.4|1392.1|1391.8|259
1590739500000|2020-05-29 08:05:00|1392|1391.7|1392.7|1392.4|1393.3|1393|1391.5|1391.2|309
1590739800000|2020-05-29 08:10:00|1392.6|1392.3|1395.5|1395.2|1396.8|1396.5|1392.3|1392|259
1590740100000|2020-05-29 08:15:00|1395.4|1395.1|1394.9|1394.6|1396.6|1396.3|1393.2|1392.9|231
1590740400000|2020-05-29 08:20:00|1395|1394.7|1394.8|1394.5|1396.6|1396.3|1390.7|1390.4|639
1590740700000|2020-05-29 08:25:00|1394.7|1394.4|1394.9|1394.6|1395.5|1395.2|1394|1393.7|60
1590741000000|2020-05-29 08:30:00|1394.8|1394.5|1396.7|1396.4|1396.7|1396.4|1394.1|1393.8|122
1590741300000|2020-05-29 08:35:00|1396.6|1396.3|1395.7|1395.4|1397.6|1397.3|1395.3|1395|295
1590741600000|2020-05-29 08:40:00|1396|1395.7|1397.3|1397|1397.4|1397.1|1394.7|1394.4|291
1590741900000|2020-05-29 08:45:00|1397.2|1396.9|1394.9|1394.6|1397.8|1397.5|1393.4|1393.1|173
1590742200000|2020-05-29 08:50:00|1395|1394.7|1394.6|1394.3|1396.4|1396.1|1394|1393.7|203
1590742500000|2020-05-29 08:55:00|1394.5|1394.2|1395.1|1394.8|1396.5|1396.2|1393.7|1393.4|90
1590742800000|2020-05-29 09:00:00|1395.3|1395|1395.1|1394.8|1396.1|1395.8|1393.5|1393.2|211
1590743100000|2020-05-29 09:05:00|1395|1394.7|1397.5|1397.2|1397.5|1397.2|1393.8|1393.5|111
1590743400000|2020-05-29 09:10:00|1397.4|1397.1|1397.3|1397|1398.4|1398.1|1397.3|1397|138
1590743700000|2020-05-29 09:15:00|1397.1|1396.8|1397.2|1396.9|1398.1|1397.8|1396.2|1395.9|190
1590744000000|2020-05-29 09:20:00|1397.1|1396.8|1397|1396.7|1397.5|1397.2|1395.7|1395.4|134
1590744300000|2020-05-29 09:25:00|1397.3|1397|1397.4|1397.1|1398.3|1398|1396.1|1395.8|156
1590744600000|2020-05-29 09:30:00|1397.5|1397.2|1397|1396.7|1397.8|1397.5|1396.3|1396|100
1590744900000|2020-05-29 09:35:00|1396.9|1396.6|1396.4|1396.1|1396.9|1396.6|1395.2|1394.9|166
1590745200000|2020-05-29 09:40:00|1396.5|1396.2|1396.3|1396|1397.7|1397.4|1394.9|1394.6|114
1590745500000|2020-05-29 09:45:00|1396.4|1396.1|1395.3|1395|1396.7|1396.4|1395.1|1394.8|133
1590745800000|2020-05-29 09:50:00|1395.4|1395.1|1398.8|1398.5|1399.6|1399.3|1394.7|1394.4|183
1590746100000|2020-05-29 09:55:00|1398.9|1398.6|1400|1399.7|1400.1|1399.8|1398.7|1398.4|152
1590746400000|2020-05-29 10:00:00|1399.9|1399.6|1401.9|1401.6|1403.4|1403.1|1399.3|1399|266
1590746700000|2020-05-29 10:05:00|1402|1401.7|1402.8|1402.5|1403.3|1403|1401.3|1401|171
1590747000000|2020-05-29 10:10:00|1402.7|1402.4|1398.9|1398.6|1403.1|1402.8|1398.7|1398.4|442
1590747300000|2020-05-29 10:15:00|1398.6|1398.3|1399.6|1399.3|1399.9|1399.6|1398.4|1398.1|95
1590747600000|2020-05-29 10:20:00|1399.8|1399.5|1399.5|1399.2|1400.2|1399.9|1398.1|1397.8|244
1590747900000|2020-05-29 10:25:00|1399.6|1399.3|1400.2|1399.9|1401.1|1400.8|1399.3|1399|96
1590748200000|2020-05-29 10:30:00|1400.1|1399.8|1400.5|1400.2|1401.8|1401.5|1400.1|1399.8|114
1590748500000|2020-05-29 10:35:00|1400.4|1400.1|1400.9|1400.6|1401.4|1401.1|1399.6|1399.3|194
1590748800000|2020-05-29 10:40:00|1401|1400.7|1397.6|1397.3|1402|1401.7|1397.5|1397.2|323
1590749100000|2020-05-29 10:45:00|1397.7|1397.4|1399.5|1399.2|1399.6|1399.3|1397.5|1397.2|230
1590749400000|2020-05-29 10:50:00|1399.4|1399.1|1399.1|1398.8|1399.5|1399.2|1398.4|1398.1|55
1590749700000|2020-05-29 10:55:00|1399.5|1399.2|1400.5|1400.2|1400.8|1400.5|1398.8|1398.5|67
1590750000000|2020-05-29 11:00:00|1400.6|1400.3|1400.8|1400.5|1401.7|1401.4|1399.9|1399.6|162
1590750300000|2020-05-29 11:05:00|1400.7|1400.4|1399.7|1399.4|1400.7|1400.4|1399.7|1399.4|74
1590750600000|2020-05-29 11:10:00|1399.4|1399.1|1398.2|1397.9|1399.8|1399.5|1398|1397.7|138
1590750900000|2020-05-29 11:15:00|1398.7|1398.4|1403|1402.7|1403.3|1403|1398.7|1398.4|417
1590751200000|2020-05-29 11:20:00|1402.9|1402.6|1402.1|1401.8|1404.1|1403.8|1401.6|1401.3|302
1590751500000|2020-05-29 11:25:00|1402|1401.7|1400.8|1400.5|1402.1|1401.8|1399.2|1398.9|371
1590751800000|2020-05-29 11:30:00|1400.6|1400.3|1400.3|1400|1401.9|1401.6|1399.8|1399.5|131
1590752100000|2020-05-29 11:35:00|1400.4|1400.1|1399.6|1399.3|1400.9|1400.6|1399.6|1399.3|58
1590752400000|2020-05-29 11:40:00|1399.7|1399.4|1399.5|1399.2|1399.8|1399.5|1398.3|1398|143
1590752700000|2020-05-29 11:45:00|1399.4|1399.1|1404.1|1403.8|1404.1|1403.8|1398.7|1398.4|624
1590753000000|2020-05-29 11:50:00|1404.3|1404|1402.2|1401.9|1404.5|1404.2|1401|1400.7|530
1590753300000|2020-05-29 11:55:00|1402.3|1402|1400.7|1400.4|1402.3|1402|1400.3|1400|201
1590753600000|2020-05-29 12:00:00|1400.4|1400.1|1399.8|1399.5|1400.8|1400.5|1398.7|1398.4|243
1590753900000|2020-05-29 12:05:00|1399.5|1399.2|1401.3|1401|1402.3|1402|1398.4|1398.1|237
1590754200000|2020-05-29 12:10:00|1401.4|1401.1|1401.2|1400.9|1401.8|1401.5|1399.7|1399.4|171
1590754500000|2020-05-29 12:15:00|1401.1|1400.8|1399.4|1399.1|1402.2|1401.9|1399.4|1399.1|208
1590754800000|2020-05-29 12:20:00|1399.5|1399.2|1398.2|1397.9|1401.1|1400.8|1398.2|1397.9|118
1590755100000|2020-05-29 12:25:00|1398.1|1397.8|1394.6|1394.3|1398.7|1398.4|1394.6|1394.3|463
1590755400000|2020-05-29 12:30:00|1394.7|1394.4|1391.8|1391.5|1395.9|1395.6|1389.3|1389|977
1590755700000|2020-05-29 12:35:00|1391.7|1391.4|1395.6|1395.3|1395.9|1395.6|1391.3|1391|784
1590756000000|2020-05-29 12:40:00|1395.5|1395.2|1396.5|1396.2|1396.9|1396.6|1395.4|1395.1|392
1590756300000|2020-05-29 12:45:00|1396.4|1396.1|1394.9|1394.6|1397.3|1397|1393.5|1393.2|656
1590756600000|2020-05-29 12:50:00|1395|1394.7|1397.5|1397.2|1397.9|1397.6|1393.5|1393.2|577
1590756900000|2020-05-29 12:55:00|1397.7|1397.4|1394.9|1394.6|1397.8|1397.5|1394.1|1393.8|358
1590757200000|2020-05-29 13:00:00|1394.8|1394.5|1392|1391.7|1396.7|1396.4|1391.9|1391.6|351
1590757500000|2020-05-29 13:05:00|1391.9|1391.6|1391.1|1390.8|1393.6|1393.3|1389.9|1389.6|590
1590757800000|2020-05-29 13:10:00|1391|1390.7|1390.2|1389.9|1391.6|1391.3|1387.6|1387.3|861
1590758100000|2020-05-29 13:15:00|1390.1|1389.8|1390|1389.7|1392.6|1392.3|1389.9|1389.6|733
1590758400000|2020-05-29 13:20:00|1390.1|1389.8|1388.6|1388.3|1390.3|1390|1387.6|1387.3|1055
1590758700000|2020-05-29 13:25:00|1388.5|1388.2|1388|1387.7|1391.6|1391.3|1387.8|1387.5|955
1590759000000|2020-05-29 13:30:00|1387.8|1387.5|1384.1|1383.8|1388.7|1388.4|1379.1|1378.8|9556
1590759300000|2020-05-29 13:35:00|1383.6|1383.3|1383.8|1383.5|1389.4|1389.1|1381.4|1381.1|6441
1590759600000|2020-05-29 13:40:00|1383.7|1383.4|1382.2|1381.9|1385.1|1384.8|1379.7|1379.4|4427
1590759900000|2020-05-29 13:45:00|1382|1381.7|1387.8|1387.5|1392.6|1392.3|1380.4|1380.1|5894
1590760200000|2020-05-29 13:50:00|1387.3|1387|1384.9|1384.6|1389.4|1389.1|1384.5|1384.2|2928
1590760500000|2020-05-29 13:55:00|1384.8|1384.5|1385.1|1384.8|1386.4|1386.1|1380.7|1380.4|3081
1590760800000|2020-05-29 14:00:00|1385.3|1385|1382.1|1381.8|1385.4|1385.1|1381.2|1380.9|2658
1590761100000|2020-05-29 14:05:00|1381.9|1381.6|1379.1|1378.8|1383.8|1383.5|1377|1376.7|2648
1590761400000|2020-05-29 14:10:00|1379.2|1378.9|1385.3|1385|1385.3|1385|1378.9|1378.6|2390
1590761700000|2020-05-29 14:15:00|1385.5|1385.2|1388.5|1388.2|1389.1|1388.8|1384.3|1384|2397
1590762000000|2020-05-29 14:20:00|1388.4|1388.1|1388.2|1387.9|1390.8|1390.5|1386.5|1386.2|2414
1590762300000|2020-05-29 14:25:00|1388.1|1387.8|1383.8|1383.5|1389|1388.7|1381.3|1381|2230
1590762600000|2020-05-29 14:30:00|1383.9|1383.6|1385.4|1385.1|1387|1386.7|1383.9|1383.6|1811
1590762900000|2020-05-29 14:35:00|1385.3|1385|1384|1383.7|1386.4|1386.1|1382.3|1382|2599
1590763200000|2020-05-29 14:40:00|1383.9|1383.6|1380.2|1379.9|1385|1384.7|1380.1|1379.8|2382
1590763500000|2020-05-29 14:45:00|1380.3|1380|1378.3|1378|1380.8|1380.5|1375.3|1375|2856
1590763800000|2020-05-29 14:50:00|1378.4|1378.1|1373.8|1373.5|1380.2|1379.9|1373.6|1373.3|3837
1590764100000|2020-05-29 14:55:00|1374.2|1373.9|1376|1375.7|1378.3|1378|1373.5|1373.2|2106
1590764400000|2020-05-29 15:00:00|1376.1|1375.8|1375.9|1375.6|1378.9|1378.6|1374|1373.7|2156
1590764700000|2020-05-29 15:05:00|1376|1375.7|1376.9|1376.6|1379.5|1379.2|1375.7|1375.4|2626
1590765000000|2020-05-29 15:10:00|1376.8|1376.5|1384|1383.7|1384.6|1384.3|1376.6|1376.3|2328
1590765300000|2020-05-29 15:15:00|1384.2|1383.9|1382.1|1381.8|1386.2|1385.9|1380.9|1380.6|2267
1590765600000|2020-05-29 15:20:00|1382.4|1382.1|1382.7|1382.4|1384.1|1383.8|1382|1381.7|2429
1590765900000|2020-05-29 15:25:00|1382.8|1382.5|1381.7|1381.4|1384.1|1383.8|1380.8|1380.5|1625
1590766200000|2020-05-29 15:30:00|1381.6|1381.3|1382|1381.7|1383.8|1383.5|1380.2|1379.9|1369
1590766500000|2020-05-29 15:35:00|1382.1|1381.8|1383.9|1383.6|1385.9|1385.6|1381.1|1380.8|1684
1590766800000|2020-05-29 15:40:00|1384.1|1383.8|1381.6|1381.3|1385.4|1385.1|1381.3|1381|1639
1590767100000|2020-05-29 15:45:00|1381.7|1381.4|1384.6|1384.3|1384.7|1384.4|1380.9|1380.6|914
1590767400000|2020-05-29 15:50:00|1384.5|1384.2|1381.9|1381.6|1385.5|1385.2|1381.8|1381.5|909
1590767700000|2020-05-29 15:55:00|1381.7|1381.4|1381.9|1381.6|1383.2|1382.9|1381.5|1381.2|1286
1590768000000|2020-05-29 16:00:00|1382|1381.7|1382.5|1382.2|1384.4|1384.1|1381.8|1381.5|774
1590768300000|2020-05-29 16:05:00|1382.6|1382.3|1378.9|1378.6|1382.8|1382.5|1378.4|1378.1|1340
1590768600000|2020-05-29 16:10:00|1379|1378.7|1380.2|1379.9|1382.2|1381.9|1379|1378.7|995
1590768900000|2020-05-29 16:15:00|1380.1|1379.8|1375.4|1375.1|1380.1|1379.8|1375.4|1375.1|1470
1590769200000|2020-05-29 16:20:00|1375.3|1375|1376.3|1376|1376.8|1376.5|1374.4|1374.1|1286
1590769500000|2020-05-29 16:25:00|1376.2|1375.9|1378.9|1378.6|1379.4|1379.1|1375.9|1375.6|654
1590769800000|2020-05-29 16:30:00|1378.8|1378.5|1376.9|1376.6|1379.1|1378.8|1375.8|1375.5|778
1590770100000|2020-05-29 16:35:00|1376.8|1376.5|1380.1|1379.8|1380.1|1379.8|1376.4|1376.1|1553
1590770400000|2020-05-29 16:40:00|1379.8|1379.5|1378.3|1378|1379.9|1379.6|1376.9|1376.6|664
1590770700000|2020-05-29 16:45:00|1378.1|1377.8|1376.6|1376.3|1378.4|1378.1|1376.5|1376.2|526
1590771000000|2020-05-29 16:50:00|1376.5|1376.2|1372.7|1372.4|1377.4|1377.1|1371|1370.7|2842
1590771300000|2020-05-29 16:55:00|1372.6|1372.3|1380.5|1380.2|1383.5|1383.2|1371.5|1371.2|3382
1590771600000|2020-05-29 17:00:00|1380.7|1380.4|1379.6|1379.3|1382.3|1382|1379.2|1378.9|1728
1590771900000|2020-05-29 17:05:00|1379.8|1379.5|1379.7|1379.4|1381.7|1381.4|1378.5|1378.2|2490
1590772200000|2020-05-29 17:10:00|1379.8|1379.5|1382.9|1382.6|1383.6|1383.3|1379.1|1378.8|2043
1590772500000|2020-05-29 17:15:00|1383|1382.7|1383.1|1382.8|1384.2|1383.9|1380.8|1380.5|799
1590772800000|2020-05-29 17:20:00|1383.2|1382.9|1383.1|1382.8|1384.5|1384.2|1382.2|1381.9|763
1590773100000|2020-05-29 17:25:00|1383|1382.7|1382.4|1382.1|1383.1|1382.8|1381.7|1381.4|483
1590773400000|2020-05-29 17:30:00|1382.3|1382|1382.8|1382.5|1384.5|1384.2|1381.8|1381.5|578
1590773700000|2020-05-29 17:35:00|1382.9|1382.6|1380|1379.7|1383|1382.7|1379.3|1379|1038
1590774000000|2020-05-29 17:40:00|1379.8|1379.5|1380.2|1379.9|1381.8|1381.5|1379.6|1379.3|532
1590774300000|2020-05-29 17:45:00|1380.3|1380|1377.8|1377.5|1380.6|1380.3|1377.8|1377.5|976
1590774600000|2020-05-29 17:50:00|1377.9|1377.6|1378|1377.7|1378.8|1378.5|1376.3|1376|1247
1590774900000|2020-05-29 17:55:00|1378.1|1377.8|1379.6|1379.3|1380.7|1380.4|1377.3|1377|785
1590775200000|2020-05-29 18:00:00|1379.7|1379.4|1380.9|1380.6|1382.4|1382.1|1379|1378.7|1069
1590775500000|2020-05-29 18:05:00|1381|1380.7|1389.7|1389.4|1390|1389.7|1379.6|1379.3|3473
1590775800000|2020-05-29 18:10:00|1389.8|1389.5|1386.5|1386.2|1392.9|1392.6|1386.3|1386|2194
1590776100000|2020-05-29 18:15:00|1386.6|1386.3|1389|1388.7|1389.6|1389.3|1385.6|1385.3|807
1590776400000|2020-05-29 18:20:00|1389.1|1388.8|1388.9|1388.6|1390.6|1390.3|1388|1387.7|1377
1590776700000|2020-05-29 18:25:00|1389|1388.7|1391.9|1391.6|1393.3|1393|1388.5|1388.2|1375
1590777000000|2020-05-29 18:30:00|1391.8|1391.5|1389.2|1388.9|1392.3|1392|1388.8|1388.5|1786
1590777300000|2020-05-29 18:35:00|1389|1388.7|1386.3|1386|1390.3|1390|1385.5|1385.2|1743
1590777600000|2020-05-29 18:40:00|1386.2|1385.9|1384.5|1384.2|1388.1|1387.8|1384.1|1383.8|1546
1590777900000|2020-05-29 18:45:00|1384.4|1384.1|1383.1|1382.8|1386.7|1386.4|1383|1382.7|1272
1590778200000|2020-05-29 18:50:00|1383.2|1382.9|1378.1|1377.8|1383.6|1383.3|1372.5|1372.2|4586
1590778500000|2020-05-29 18:55:00|1377.8|1377.5|1393.8|1393.5|1394.2|1393.9|1376.3|1376|5453
1590778800000|2020-05-29 19:00:00|1394.4|1394.1|1398.3|1398|1399|1398.7|1393.5|1393.2|4624
1590779100000|2020-05-29 19:05:00|1398.4|1398.1|1395.2|1394.9|1398.5|1398.2|1394.3|1394|3443
1590779400000|2020-05-29 19:10:00|1395|1394.7|1392.8|1392.5|1397.9|1397.6|1391.3|1391|1894
1590779700000|2020-05-29 19:15:00|1392.7|1392.4|1392.2|1391.9|1394.1|1393.8|1388.7|1388.4|2739
1590780000000|2020-05-29 19:20:00|1392.3|1392|1395.6|1395.3|1396.1|1395.8|1391.2|1390.9|1714
1590780300000|2020-05-29 19:25:00|1395.3|1395|1390.5|1390.2|1395.5|1395.2|1389.9|1389.6|1675
1590780600000|2020-05-29 19:30:00|1390.4|1390.1|1392|1391.7|1394.7|1394.4|1390.3|1390|2129
1590780900000|2020-05-29 19:35:00|1392.1|1391.8|1390.9|1390.6|1393.8|1393.5|1389.6|1389.3|2041
1590781200000|2020-05-29 19:40:00|1390.8|1390.5|1392|1391.7|1392.8|1392.5|1389.2|1388.9|2043
1590781500000|2020-05-29 19:45:00|1392.1|1391.8|1387.2|1386.9|1392.6|1392.3|1387.1|1386.8|3242
1590781800000|2020-05-29 19:50:00|1387.8|1387.5|1394.6|1394.3|1395.7|1395.4|1387.8|1387.5|5087
1590782100000|2020-05-29 19:55:00|1394.4|1394.1|1392.4|1392.1|1396.8|1396.5|1392.2|1391.9|21335
1590782400000|2020-05-29 20:00:00|1391.9|1391.6|1397.4|1397.1|1399.8|1399.5|1391.6|1391.3|8795
1590782700000|2020-05-29 20:05:00|1397.5|1397.2|1401.4|1401.1|1402|1401.7|1397.2|1396.9|2138
1590783000000|2020-05-29 20:10:00|1401.5|1401.2|1403.4|1402.6|1403.6|1403.2|1400.2|1399.9|1893
1590783300000|2020-05-29 20:15:00|1403.3|1402.5|1405.2|1404.4|1405.2|1404.4|1403.1|1402.3|0
1590783600000|2020-05-29 20:20:00|1406.2|1405.4|1408.6|1407.8|1409|1408.2|1405.9|1405.1|0
1590783900000|2020-05-29 20:25:00|1408.5|1407.7|1408.5|1407.7|1408.6|1407.8|1408.2|1407.4|0
1590784200000|2020-05-29 20:30:00|1408.6|1407.8|1407.1|1406.8|1408.6|1407.8|1402.8|1402.5|1233
1590784500000|2020-05-29 20:35:00|1407|1406.7|1407|1406.7|1407.4|1407.1|1406.6|1406.3|506
1590784800000|2020-05-29 20:40:00|1406.9|1406.6|1407.6|1407.3|1408.6|1408.3|1406.9|1406.6|690
1590785100000|2020-05-29 20:45:00|1407.7|1407.4|1407.8|1407.5|1408.2|1407.9|1406.5|1406.2|309
1590785400000|2020-05-29 20:50:00|1407.7|1407.4|1407.7|1407.4|1408.5|1408.2|1407.5|1407.2|308
1590785700000|2020-05-29 20:55:00|1407.8|1407.5|1407.6|1406.8|1408.6|1408.3|1407.2|1406.7|323
1590962400000|2020-05-31 22:00:00|1390.2|1389.9|1378.2|1377.9|1391.4|1391.1|1377.8|1377.5|1055
1590962700000|2020-05-31 22:05:00|1378.6|1378.3|1379.7|1379.4|1384.3|1384|1378|1377.7|538
1590963000000|2020-05-31 22:10:00|1379.9|1379.6|1378.8|1378.5|1382.8|1382.5|1378.2|1377.9|281
1590963300000|2020-05-31 22:15:00|1378.7|1378.4|1376|1375.7|1378.8|1378.5|1373.3|1373|394
1590963600000|2020-05-31 22:20:00|1375.9|1375.6|1378.7|1378.4|1378.7|1378.4|1374.5|1374.2|196
1590963900000|2020-05-31 22:25:00|1379.4|1379.1|1380.8|1380.5|1381.1|1380.8|1378.3|1378|136
1590964200000|2020-05-31 22:30:00|1380.9|1380.6|1380.8|1380.5|1381.4|1381.1|1379.5|1379.2|93
1590964500000|2020-05-31 22:35:00|1381|1380.7|1382.4|1382.1|1383.7|1383.4|1380.7|1380.4|216
1590964800000|2020-05-31 22:40:00|1382.5|1382.2|1381|1380.7|1382.5|1382.2|1380.7|1380.4|110
1590965100000|2020-05-31 22:45:00|1381.1|1380.8|1380.4|1380.1|1382.7|1382.4|1379.9|1379.6|91
1590965400000|2020-05-31 22:50:00|1380.6|1380.3|1382.4|1382.1|1382.8|1382.5|1380.1|1379.8|55
1590965700000|2020-05-31 22:55:00|1382.3|1382|1382.3|1382|1382.4|1382.1|1381.3|1381|23
1590966000000|2020-05-31 23:00:00|1382.2|1381.9|1381.7|1381.4|1382.7|1382.4|1381.7|1381.4|38
1590966300000|2020-05-31 23:05:00|1381.8|1381.5|1381|1380.7|1382.4|1382.1|1380.8|1380.5|33
1590966600000|2020-05-31 23:10:00|1381.1|1380.8|1380.7|1380.4|1381.9|1381.6|1380.6|1380.3|46
1590966900000|2020-05-31 23:15:00|1380.6|1380.3|1379.5|1379.2|1380.6|1380.3|1378.7|1378.4|66
1590967200000|2020-05-31 23:20:00|1379.6|1379.3|1381.3|1381|1381.6|1381.3|1379.5|1379.2|35
1590967500000|2020-05-31 23:25:00|1381.2|1380.9|1381.7|1381.4|1381.8|1381.5|1380.3|1380|54
1590967800000|2020-05-31 23:30:00|1381.8|1381.5|1379.6|1379.3|1382.1|1381.8|1379.1|1378.8|80
1590968100000|2020-05-31 23:35:00|1379.5|1379.2|1379.6|1379.3|1379.7|1379.4|1378.8|1378.5|46
1590968400000|2020-05-31 23:40:00|1379.5|1379.2|1382.1|1381.8|1382.1|1381.8|1379.3|1379|78
1590968700000|2020-05-31 23:45:00|1381.9|1381.6|1381.3|1381|1381.9|1381.6|1380.8|1380.5|49
1590969000000|2020-05-31 23:50:00|1381.1|1380.8|1384.3|1384|1384.6|1384.3|1380.4|1380.1|151
1590969300000|2020-05-31 23:55:00|1384.2|1383.9|1383.8|1383.5|1384.4|1384.1|1383.1|1382.8|136
1590969600000|2020-06-01 00:00:00|1383.9|1383.6|1384.2|1383.9|1384.6|1384.3|1382.8|1382.5|73
1590969900000|2020-06-01 00:05:00|1384.3|1384|1385.8|1385.5|1386.2|1385.9|1384.3|1384|112
1590970200000|2020-06-01 00:10:00|1385.9|1385.6|1385.8|1385.5|1387.4|1387.1|1385.5|1385.2|76
1590970500000|2020-06-01 00:15:00|1386|1385.7|1391.6|1391.3|1393.4|1393.1|1386|1385.7|205
1590970800000|2020-06-01 00:20:00|1391.5|1391.2|1392.4|1392.1|1393.8|1393.5|1391.5|1391.2|156
1590971100000|2020-06-01 00:25:00|1392.5|1392.2|1392.2|1391.9|1393|1392.7|1391.7|1391.4|73
1590971400000|2020-06-01 00:30:00|1392.3|1392|1392.3|1392|1396.5|1396.2|1391.9|1391.6|165
1590971700000|2020-06-01 00:35:00|1392.2|1391.9|1391.1|1390.8|1392.7|1392.4|1390.8|1390.5|125
1590972000000|2020-06-01 00:40:00|1391|1390.7|1389.9|1389.6|1391.6|1391.3|1389.7|1389.4|70
1590972300000|2020-06-01 00:45:00|1390|1389.7|1389.5|1389.2|1390.4|1390.1|1388.1|1387.8|157
1590972600000|2020-06-01 00:50:00|1389.6|1389.3|1391.7|1391.4|1392|1391.7|1389.5|1389.2|155
1590972900000|2020-06-01 00:55:00|1391.8|1391.5|1392|1391.7|1392.6|1392.3|1391|1390.7|72
1590973200000|2020-06-01 01:00:00|1391.9|1391.6|1388.3|1388|1392.3|1392|1387.4|1387.1|104
1590973500000|2020-06-01 01:05:00|1388.2|1387.9|1390.2|1389.9|1390.3|1390|1387.7|1387.4|92
1590973800000|2020-06-01 01:10:00|1390.3|1390|1392.1|1391.8|1392.1|1391.8|1390.2|1389.9|46
1590974100000|2020-06-01 01:15:00|1392|1391.7|1392.8|1392.5|1393.7|1393.4|1391.4|1391.1|91
1590974400000|2020-06-01 01:20:00|1392.9|1392.6|1393.9|1393.6|1394|1393.7|1390|1389.7|119
1590974700000|2020-06-01 01:25:00|1394.1|1393.8|1397.4|1397.1|1397.4|1397.1|1394|1393.7|194
1590975000000|2020-06-01 01:30:00|1397.3|1397|1399.5|1399.2|1401.1|1400.8|1397.3|1397|510
1590975300000|2020-06-01 01:35:00|1399.6|1399.3|1400.8|1400.5|1401.9|1401.6|1398.2|1397.9|109
1590975600000|2020-06-01 01:40:00|1400.9|1400.6|1401.2|1400.9|1403|1402.7|1400.8|1400.5|154
1590975900000|2020-06-01 01:45:00|1401.8|1401.5|1401.3|1401|1402.2|1401.9|1400.7|1400.4|151
1590976200000|2020-06-01 01:50:00|1401.5|1401.2|1400.6|1400.3|1401.7|1401.4|1400|1399.7|126
1590976500000|2020-06-01 01:55:00|1400.7|1400.4|1401.7|1401.4|1401.8|1401.5|1400.5|1400.2|43
1590976800000|2020-06-01 02:00:00|1401.8|1401.5|1401.7|1401.4|1403.5|1403.2|1400.5|1400.2|104
1590977100000|2020-06-01 02:05:00|1401.6|1401.3|1402.5|1402.2|1402.7|1402.4|1401.3|1401|58
1590977400000|2020-06-01 02:10:00|1402.7|1402.4|1401.7|1401.4|1402.7|1402.4|1401.3|1401|37
1590977700000|2020-06-01 02:15:00|1401.6|1401.3|1401.6|1401.3|1402.2|1401.9|1401.2|1400.9|36
1590978000000|2020-06-01 02:20:00|1401.2|1400.9|1402|1401.7|1402.5|1402.2|1400.9|1400.6|62
1590978300000|2020-06-01 02:25:00|1402.1|1401.8|1402.1|1401.8|1403.7|1403.4|1402.1|1401.8|50
1590978600000|2020-06-01 02:30:00|1402.2|1401.9|1400.1|1399.8|1402.6|1402.3|1400.1|1399.8|115
1590978900000|2020-06-01 02:35:00|1400.2|1399.9|1399.8|1399.5|1400.4|1400.1|1399.2|1398.9|70
1590979200000|2020-06-01 02:40:00|1399.9|1399.6|1402.9|1402.6|1403.1|1402.8|1399.5|1399.2|77
1590979500000|2020-06-01 02:45:00|1402.8|1402.5|1402|1401.7|1402.9|1402.6|1401.5|1401.2|49
1590979800000|2020-06-01 02:50:00|1401.9|1401.6|1401.6|1401.3|1402.4|1402.1|1401.2|1400.9|22
1590980100000|2020-06-01 02:55:00|1401.3|1401|1401.4|1401.1|1401.5|1401.2|1401.1|1400.8|23
1590980400000|2020-06-01 03:00:00|1401.3|1401|1402.7|1402.4|1403.4|1403.1|1401.3|1401|71
1590980700000|2020-06-01 03:05:00|1402.6|1402.3|1398.3|1398|1402.8|1402.5|1397.8|1397.5|100
1590981000000|2020-06-01 03:10:00|1398.4|1398.1|1399|1398.7|1399.2|1398.9|1397.9|1397.6|142
1590981300000|2020-06-01 03:15:00|1399.1|1398.8|1396.5|1396.2|1399.1|1398.8|1396.4|1396.1|70
1590981600000|2020-06-01 03:20:00|1396.4|1396.1|1396.2|1395.9|1397.2|1396.9|1395.2|1394.9|85
1590981900000|2020-06-01 03:25:00|1396.3|1396|1396.3|1396|1396.4|1396.1|1395.4|1395.1|46
1590982200000|2020-06-01 03:30:00|1396.2|1395.9|1395.5|1395.2|1396.6|1396.3|1395.3|1395|19
1590982500000|2020-06-01 03:35:00|1395.4|1395.1|1396.9|1396.6|1396.9|1396.6|1395|1394.7|30
1590982800000|2020-06-01 03:40:00|1396.8|1396.5|1398.3|1398|1398.3|1398|1396.7|1396.4|65
1590983100000|2020-06-01 03:45:00|1398.4|1398.1|1397.9|1397.6|1398.5|1398.2|1397.6|1397.3|25
1590983400000|2020-06-01 03:50:00|1398.1|1397.8|1395.2|1394.9|1398.2|1397.9|1395|1394.7|77
1590983700000|2020-06-01 03:55:00|1395.1|1394.8|1395.1|1394.8|1396|1395.7|1394.3|1394|71
1590984000000|2020-06-01 04:00:00|1395.2|1394.9|1396.2|1395.9|1396.2|1395.9|1394.9|1394.6|26
1590984300000|2020-06-01 04:05:00|1396.1|1395.8|1395.9|1395.6|1396.5|1396.2|1395.6|1395.3|28
1590984600000|2020-06-01 04:10:00|1395.8|1395.5|1398.2|1397.9|1398.3|1398|1395.8|1395.5|51
1590984900000|2020-06-01 04:15:00|1398.1|1397.8|1397.3|1397|1398.2|1397.9|1397.1|1396.8|17
1590985200000|2020-06-01 04:20:00|1397.5|1397.2|1398.9|1398.6|1398.9|1398.6|1397.3|1397|33
1590985500000|2020-06-01 04:25:00|1399|1398.7|1400|1399.7|1400.3|1400|1398.9|1398.6|73
1590985800000|2020-06-01 04:30:00|1400.2|1399.9|1399.9|1399.6|1400.6|1400.3|1399.5|1399.2|45
1590986100000|2020-06-01 04:35:00|1400|1399.7|1398.8|1398.5|1400.1|1399.8|1398.6|1398.3|47
1590986400000|2020-06-01 04:40:00|1398.9|1398.6|1398.8|1398.5|1399.6|1399.3|1398.6|1398.3|30
1590986700000|2020-06-01 04:45:00|1398.9|1398.6|1398.6|1398.3|1400|1399.7|1398.1|1397.8|57
1590987000000|2020-06-01 04:50:00|1398.7|1398.4|1398.8|1398.5|1399.1|1398.8|1398.1|1397.8|21
1590987300000|2020-06-01 04:55:00|1398.9|1398.6|1399.8|1399.5|1400|1399.7|1398.4|1398.1|28
1590987600000|2020-06-01 05:00:00|1400|1399.7|1399.5|1399.2|1400.7|1400.4|1399|1398.7|34
1590987900000|2020-06-01 05:05:00|1399.3|1399|1396.1|1395.8|1399.5|1399.2|1395|1394.7|103
1590988200000|2020-06-01 05:10:00|1396.2|1395.9|1397.7|1397.4|1397.9|1397.6|1395.8|1395.5|30
1590988500000|2020-06-01 05:15:00|1397.8|1397.5|1397.3|1397|1399|1398.7|1397.2|1396.9|95
1590988800000|2020-06-01 05:20:00|1397.2|1396.9|1399.7|1399.4|1400.3|1400|1397|1396.7|55
1590989100000|2020-06-01 05:25:00|1399.8|1399.5|1398.7|1398.4|1400|1399.7|1398.5|1398.2|83
1590989400000|2020-06-01 05:30:00|1398.6|1398.3|1400.4|1400.1|1400.6|1400.3|1398.3|1398|74
1590989700000|2020-06-01 05:35:00|1400.3|1400|1400.4|1400.1|1400.9|1400.6|1400|1399.7|83
1590990000000|2020-06-01 05:40:00|1400.3|1400|1399.4|1399.1|1400.6|1400.3|1399.3|1399|15
1590990300000|2020-06-01 05:45:00|1399.3|1399|1398.4|1398.1|1400.6|1400.3|1398|1397.7|54
1590990600000|2020-06-01 05:50:00|1398.6|1398.3|1399.2|1398.9|1399.3|1399|1397.6|1397.3|14
1590990900000|2020-06-01 05:55:00|1399.1|1398.8|1398.7|1398.4|1399.8|1399.5|1398.6|1398.3|8
1590991200000|2020-06-01 06:00:00|1398.6|1398.3|1397.5|1397.2|1399.2|1398.9|1396.5|1396.2|227
1590991500000|2020-06-01 06:05:00|1397.6|1397.3|1401.8|1401.5|1403|1402.7|1397.5|1397.2|240
1590991800000|2020-06-01 06:10:00|1401.9|1401.6|1401.9|1401.6|1402.7|1402.4|1401.2|1400.9|58
1590992100000|2020-06-01 06:15:00|1402|1401.7|1402.7|1402.4|1402.8|1402.5|1401.6|1401.3|25
1590992400000|2020-06-01 06:20:00|1402.6|1402.3|1402.6|1402.3|1403.3|1403|1401.9|1401.6|19
1590992700000|2020-06-01 06:25:00|1402.5|1402.2|1404.1|1403.8|1404.3|1404|1402.1|1401.8|95
1590993000000|2020-06-01 06:30:00|1404.2|1403.9|1401.4|1401.1|1404.2|1403.9|1401.4|1401.1|104
1590993300000|2020-06-01 06:35:00|1401.5|1401.2|1403.4|1403.1|1403.6|1403.3|1401.3|1401|85
1590993600000|2020-06-01 06:40:00|1403.5|1403.2|1406.8|1406.5|1406.8|1406.5|1402.5|1402.2|232
1590993900000|2020-06-01 06:45:00|1406.7|1406.4|1405.8|1405.5|1407.7|1407.4|1405|1404.7|128
1590994200000|2020-06-01 06:50:00|1405.5|1405.2|1406.3|1406|1406.7|1406.4|1404.8|1404.5|52
1590994500000|2020-06-01 06:55:00|1406.2|1405.9|1405.1|1404.8|1406.3|1406|1404.3|1404|92
1590994800000|2020-06-01 07:00:00|1405.4|1405.1|1405.6|1405.3|1406.4|1406.1|1403.7|1403.4|339
1590995100000|2020-06-01 07:05:00|1405.5|1405.2|1402.5|1402.2|1406.1|1405.8|1402.3|1402|305
1590995400000|2020-06-01 07:10:00|1402.6|1402.3|1402.2|1401.9|1403.4|1403.1|1402.1|1401.8|210
1590995700000|2020-06-01 07:15:00|1402.3|1402|1403|1402.7|1403.3|1403|1401.5|1401.2|151
1590996000000|2020-06-01 07:20:00|1402.9|1402.6|1404.9|1404.6|1405|1404.7|1402.8|1402.5|409
1590996300000|2020-06-01 07:25:00|1405|1404.7|1404.6|1404.3|1405.9|1405.6|1403.6|1403.3|91
1590996600000|2020-06-01 07:30:00|1404.5|1404.2|1404.2|1403.9|1405|1404.7|1403.2|1402.9|53
1590996900000|2020-06-01 07:35:00|1404.3|1404|1403.1|1402.8|1404.3|1404|1402.4|1402.1|43
1590997200000|2020-06-01 07:40:00|1403.3|1403|1405.5|1405.2|1405.5|1405.2|1402.9|1402.6|44
1590997500000|2020-06-01 07:45:00|1405.6|1405.3|1406|1405.7|1407|1406.7|1405.1|1404.8|108
1590997800000|2020-06-01 07:50:00|1406.1|1405.8|1405.1|1404.8|1406.3|1406|1403.3|1403|122
1590998100000|2020-06-01 07:55:00|1405|1404.7|1403.1|1402.8|1405.7|1405.4|1402.8|1402.5|107
1590998400000|2020-06-01 08:00:00|1403.4|1403.1|1401.6|1401.3|1403.8|1403.5|1400.8|1400.5|203
1590998700000|2020-06-01 08:05:00|1401.5|1401.2|1393.1|1392.8|1402.4|1402.1|1391|1390.7|724
1590999000000|2020-06-01 08:10:00|1393|1392.7|1390.5|1390.2|1394.3|1394|1388.9|1388.6|454
1590999300000|2020-06-01 08:15:00|1390.3|1390|1386.9|1386.6|1390.4|1390.1|1384|1383.7|303
1590999600000|2020-06-01 08:20:00|1386.8|1386.5|1383.8|1383.5|1388.5|1388.2|1382.4|1382.1|389
1590999900000|2020-06-01 08:25:00|1384|1383.7|1387.9|1387.6|1388.2|1387.9|1382.1|1381.8|250
1591000200000|2020-06-01 08:30:00|1387.5|1387.2|1388.8|1388.5|1389.9|1389.6|1386.9|1386.6|295
1591000500000|2020-06-01 08:35:00|1389.1|1388.8|1390.2|1389.9|1392.2|1391.9|1387.6|1387.3|309
1591000800000|2020-06-01 08:40:00|1390.4|1390.1|1389.6|1389.3|1390.4|1390.1|1388.2|1387.9|47
1591001100000|2020-06-01 08:45:00|1389.5|1389.2|1391.4|1391.1|1391.6|1391.3|1388.2|1387.9|67
1591001400000|2020-06-01 08:50:00|1391.5|1391.2|1394.2|1393.9|1394.7|1394.4|1391.5|1391.2|136
1591001700000|2020-06-01 08:55:00|1394.1|1393.8|1393.5|1393.2|1395.1|1394.8|1392.6|1392.3|236
1591002000000|2020-06-01 09:00:00|1393.9|1393.6|1393.9|1393.6|1394|1393.7|1390.9|1390.6|145
1591002300000|2020-06-01 09:05:00|1393.8|1393.5|1395.1|1394.8|1395.7|1395.4|1393.5|1393.2|123
1591002600000|2020-06-01 09:10:00|1395.2|1394.9|1394.1|1393.8|1396.2|1395.9|1392.8|1392.5|176
1591002900000|2020-06-01 09:15:00|1394.2|1393.9|1394.9|1394.6|1395.2|1394.9|1393.9|1393.6|32
1591003200000|2020-06-01 09:20:00|1395|1394.7|1395.5|1395.2|1397|1396.7|1394.8|1394.5|120
1591003500000|2020-06-01 09:25:00|1395.6|1395.3|1395|1394.7|1397.3|1397|1394.9|1394.6|43
1591003800000|2020-06-01 09:30:00|1394.9|1394.6|1396.7|1396.4|1396.9|1396.6|1394.6|1394.3|57
1591004100000|2020-06-01 09:35:00|1396.8|1396.5|1396.2|1395.9|1396.9|1396.6|1395.5|1395.2|11
1591004400000|2020-06-01 09:40:00|1396.3|1396|1395.9|1395.6|1396.5|1396.2|1394.7|1394.4|28
1591004700000|2020-06-01 09:45:00|1395.8|1395.5|1394.2|1393.9|1395.8|1395.5|1392.8|1392.5|117
1591005000000|2020-06-01 09:50:00|1394.3|1394|1393|1392.7|1394.7|1394.4|1391.7|1391.4|172
1591005300000|2020-06-01 09:55:00|1393.1|1392.8|1393.5|1393.2|1394.5|1394.2|1392.9|1392.6|45
1591005600000|2020-06-01 10:00:00|1393.6|1393.3|1391.9|1391.6|1393.6|1393.3|1390.6|1390.3|67
1591005900000|2020-06-01 10:05:00|1392|1391.7|1395.3|1395|1395.4|1395.1|1392|1391.7|93
1591006200000|2020-06-01 10:10:00|1395.4|1395.1|1395.5|1395.2|1396|1395.7|1394.8|1394.5|67
1591006500000|2020-06-01 10:15:00|1395.6|1395.3|1395.6|1395.3|1396|1395.7|1395.4|1395.1|46
1591006800000|2020-06-01 10:20:00|1395.7|1395.4|1398.4|1398.1|1398.5|1398.2|1395.1|1394.8|226
1591007100000|2020-06-01 10:25:00|1398.3|1398|1395.8|1395.5|1399|1398.7|1394.8|1394.5|290
1591007400000|2020-06-01 10:30:00|1395.9|1395.6|1396|1395.7|1397.3|1397|1394.5|1394.2|124
1591007700000|2020-06-01 10:35:00|1395.9|1395.6|1397.1|1396.8|1397.4|1397.1|1395.9|1395.6|45
1591008000000|2020-06-01 10:40:00|1397|1396.7|1397.7|1397.4|1398.5|1398.2|1397|1396.7|71
1591008300000|2020-06-01 10:45:00|1397.6|1397.3|1398.7|1398.4|1398.8|1398.5|1397.1|1396.8|209
1591008600000|2020-06-01 10:50:00|1398.6|1398.3|1400.3|1400|1400.6|1400.3|1398.6|1398.3|116
1591008900000|2020-06-01 10:55:00|1400.2|1399.9|1400.5|1400.2|1400.8|1400.5|1399.4|1399.1|135
1591009200000|2020-06-01 11:00:00|1400.4|1400.1|1400|1399.7|1401|1400.7|1399.7|1399.4|200
1591009500000|2020-06-01 11:05:00|1400.4|1400.1|1400.1|1399.8|1401|1400.7|1398.8|1398.5|273
1591009800000|2020-06-01 11:10:00|1400.2|1399.9|1401.3|1401|1401.3|1401|1399.2|1398.9|146
1591010100000|2020-06-01 11:15:00|1401.4|1401.1|1404.3|1404|1404.6|1404.3|1400.4|1400.1|325
1591010400000|2020-06-01 11:20:00|1404.5|1404.2|1402.1|1401.8|1404.5|1404.2|1400.9|1400.6|312
1591010700000|2020-06-01 11:25:00|1402|1401.7|1403.1|1402.8|1403.4|1403.1|1402|1401.7|97
1591011000000|2020-06-01 11:30:00|1403.3|1403|1403.4|1403.1|1404.3|1404|1402.5|1402.2|202
1591011300000|2020-06-01 11:35:00|1403.3|1403|1403.4|1403.1|1403.8|1403.5|1402.8|1402.5|68
1591011600000|2020-06-01 11:40:00|1403.3|1403|1402|1401.7|1404.6|1404.3|1402|1401.7|97
1591011900000|2020-06-01 11:45:00|1401.9|1401.6|1402.3|1402|1402.6|1402.3|1401.6|1401.3|70
1591012200000|2020-06-01 11:50:00|1402.2|1401.9|1402.3|1402|1402.5|1402.2|1401.8|1401.5|56
1591012500000|2020-06-01 11:55:00|1402.5|1402.2|1401.2|1400.9|1402.8|1402.5|1401.1|1400.8|103
1591012800000|2020-06-01 12:00:00|1401.1|1400.8|1400.1|1399.8|1402|1401.7|1399.4|1399.1|251
1591013100000|2020-06-01 12:05:00|1400.2|1399.9|1403.4|1403.1|1404|1403.7|1400.1|1399.8|236
1591013400000|2020-06-01 12:10:00|1403.3|1403|1402.9|1402.6|1404.7|1404.4|1402.5|1402.2|214
1591013700000|2020-06-01 12:15:00|1402.6|1402.3|1402.1|1401.8|1403.7|1403.4|1401.7|1401.4|236
1591014000000|2020-06-01 12:20:00|1402|1401.7|1401.6|1401.3|1402.9|1402.6|1401.2|1400.9|340
1591014300000|2020-06-01 12:25:00|1401.7|1401.4|1398.8|1398.5|1401.7|1401.4|1398.4|1398.1|408
1591014600000|2020-06-01 12:30:00|1398.9|1398.6|1400.4|1400.1|1404.1|1403.8|1398.9|1398.6|1324
1591014900000|2020-06-01 12:35:00|1400.5|1400.2|1396.8|1396.5|1400.7|1400.4|1396.5|1396.2|341
1591015200000|2020-06-01 12:40:00|1396.7|1396.4|1397.6|1397.3|1397.7|1397.4|1396.1|1395.8|262
1591015500000|2020-06-01 12:45:00|1397.5|1397.2|1397.6|1397.3|1398.7|1398.4|1396.8|1396.5|291
1591015800000|2020-06-01 12:50:00|1397.5|1397.2|1396.4|1396.1|1397.5|1397.2|1395.9|1395.6|419
1591016100000|2020-06-01 12:55:00|1396.2|1395.9|1398.1|1397.8|1398.3|1398|1396.1|1395.8|225
1591016400000|2020-06-01 13:00:00|1397.9|1397.6|1395.5|1395.2|1397.9|1397.6|1394.9|1394.6|388
1591016700000|2020-06-01 13:05:00|1395.6|1395.3|1395.3|1395|1396.3|1396|1394.1|1393.8|193
1591017000000|2020-06-01 13:10:00|1395.2|1394.9|1396.9|1396.6|1397.5|1397.2|1395.1|1394.8|242
1591017300000|2020-06-01 13:15:00|1396.8|1396.5|1398.6|1398.3|1399.5|1399.2|1396.4|1396.1|510
1591017600000|2020-06-01 13:20:00|1398.4|1398.1|1398.5|1398.2|1400|1399.7|1397.1|1396.8|616
1591017900000|2020-06-01 13:25:00|1398.6|1398.3|1397.6|1397.3|1399.8|1399.5|1397.6|1397.3|675
1591018200000|2020-06-01 13:30:00|1397.5|1397.2|1394.7|1394.4|1400.2|1399.9|1391.4|1391.1|6115
1591018500000|2020-06-01 13:35:00|1394.2|1393.9|1397.1|1396.8|1398|1397.7|1393.2|1392.9|3274
1591018800000|2020-06-01 13:40:00|1397|1396.7|1403.3|1403|1403.8|1403.5|1396.1|1395.8|4333
1591019100000|2020-06-01 13:45:00|1403.2|1402.9|1403.4|1403.1|1406|1405.7|1401.4|1401.1|2782
1591019400000|2020-06-01 13:50:00|1403.6|1403.3|1402.1|1401.8|1404.8|1404.5|1400.7|1400.4|1763
1591019700000|2020-06-01 13:55:00|1402.2|1401.9|1400.8|1400.5|1402.6|1402.3|1399.8|1399.5|1143
1591020000000|2020-06-01 14:00:00|1401.4|1401.1|1401.8|1401.5|1406|1405.7|1399.8|1399.5|2569
1591020300000|2020-06-01 14:05:00|1401.9|1401.6|1403.9|1403.6|1406.8|1406.5|1401.7|1401.4|1679
1591020600000|2020-06-01 14:10:00|1404.1|1403.8|1409.7|1409.4|1410.3|1410|1403.4|1403.1|4035
1591020900000|2020-06-01 14:15:00|1409.8|1409.5|1410.2|1409.9|1411.1|1410.8|1408.1|1407.8|4337
1591021200000|2020-06-01 14:20:00|1410.3|1410|1412.2|1411.9|1412.8|1412.5|1408.7|1408.4|3325
1591021500000|2020-06-01 14:25:00|1412.3|1412|1412.6|1412.3|1413.5|1413.2|1410.7|1410.4|1828
1591021800000|2020-06-01 14:30:00|1412.7|1412.4|1413.3|1413|1414.2|1413.9|1411.5|1411.2|2156
1591022100000|2020-06-01 14:35:00|1413.4|1413.1|1416.7|1416.4|1416.9|1416.6|1413.3|1413|2178
1591022400000|2020-06-01 14:40:00|1416.8|1416.5|1417.3|1417|1417.4|1417.1|1414.8|1414.5|1190
1591022700000|2020-06-01 14:45:00|1417.2|1416.9|1414.4|1414.1|1417.2|1416.9|1413.6|1413.3|804
1591023000000|2020-06-01 14:50:00|1414.5|1414.2|1412.9|1412.6|1414.7|1414.4|1410.7|1410.4|2010
1591023300000|2020-06-01 14:55:00|1413|1412.7|1412.8|1412.5|1413.7|1413.4|1410.1|1409.8|2704
1591023600000|2020-06-01 15:00:00|1412.9|1412.6|1407.4|1407.1|1414|1413.7|1407.3|1407|1415
1591023900000|2020-06-01 15:05:00|1407|1406.7|1405.3|1405|1408.5|1408.2|1405.2|1404.9|4101
1591024200000|2020-06-01 15:10:00|1405.5|1405.2|1408.7|1408.4|1409.5|1409.2|1404.4|1404.1|3366
1591024500000|2020-06-01 15:15:00|1408.8|1408.5|1411.1|1410.8|1413.1|1412.8|1408.2|1407.9|1890
1591024800000|2020-06-01 15:20:00|1410.9|1410.6|1411.9|1411.6|1413.5|1413.2|1410.5|1410.2|1331
1591025100000|2020-06-01 15:25:00|1411.8|1411.5|1411.6|1411.3|1412.1|1411.8|1409.5|1409.2|1596
1591025400000|2020-06-01 15:30:00|1411.5|1411.2|1413|1412.7|1413.7|1413.4|1411.3|1411|2293
1591025700000|2020-06-01 15:35:00|1412.9|1412.6|1414|1413.7|1414.2|1413.9|1411.9|1411.6|959
1591026000000|2020-06-01 15:40:00|1414.1|1413.8|1414.5|1414.2|1414.9|1414.6|1413.2|1412.9|1308
1591026300000|2020-06-01 15:45:00|1414.6|1414.3|1415.4|1415.1|1415.6|1415.3|1413.1|1412.8|1470
1591026600000|2020-06-01 15:50:00|1415.3|1415|1414.8|1414.5|1415.8|1415.5|1414|1413.7|830
1591026900000|2020-06-01 15:55:00|1414.7|1414.4|1414.8|1414.5|1415.4|1415.1|1414.1|1413.8|584
1591027200000|2020-06-01 16:00:00|1414.9|1414.6|1414.9|1414.6|1415.3|1415|1411.7|1411.4|998
1591027500000|2020-06-01 16:05:00|1415|1414.7|1416.3|1416|1416.5|1416.2|1414.8|1414.5|937
1591027800000|2020-06-01 16:10:00|1416.4|1416.1|1416.8|1416.5|1416.8|1416.5|1415.5|1415.2|808
1591028100000|2020-06-01 16:15:00|1416.7|1416.4|1416.7|1416.4|1416.9|1416.6|1416|1415.7|1414
1591028400000|2020-06-01 16:20:00|1416.8|1416.5|1416.7|1416.4|1417|1416.7|1416|1415.7|640
1591028700000|2020-06-01 16:25:00|1416.6|1416.3|1415|1414.7|1416.7|1416.4|1414.9|1414.6|926
1591029000000|2020-06-01 16:30:00|1415.1|1414.8|1417|1416.7|1417.2|1416.9|1415.1|1414.8|510
1591029300000|2020-06-01 16:35:00|1416.9|1416.6|1415.6|1415.3|1417.1|1416.8|1415.6|1415.3|307
1591029600000|2020-06-01 16:40:00|1415.5|1415.2|1415.4|1415.1|1416.5|1416.2|1415.2|1414.9|384
1591029900000|2020-06-01 16:45:00|1415.5|1415.2|1416.7|1416.4|1416.9|1416.6|1415.3|1415|372
1591030200000|2020-06-01 16:50:00|1416.6|1416.3|1415.4|1415.1|1416.8|1416.5|1415|1414.7|325
1591030500000|2020-06-01 16:55:00|1415.3|1415|1416.6|1416.3|1416.6|1416.3|1414.7|1414.4|390
1591030800000|2020-06-01 17:00:00|1416.7|1416.4|1417.7|1417.4|1417.9|1417.6|1416.1|1415.8|352
1591031100000|2020-06-01 17:05:00|1417.5|1417.2|1418|1417.7|1419|1418.7|1416.9|1416.6|755
1591031400000|2020-06-01 17:10:00|1418.1|1417.8|1418.1|1417.8|1418.7|1418.4|1417.5|1417.2|427
1591031700000|2020-06-01 17:15:00|1418.2|1417.9|1420.5|1420.2|1420.7|1420.4|1417.9|1417.6|678
1591032000000|2020-06-01 17:20:00|1420.4|1420.1|1420.7|1420.4|1421.1|1420.8|1420.1|1419.8|500
1591032300000|2020-06-01 17:25:00|1420.8|1420.5|1420.4|1420.1|1421.3|1421|1419.8|1419.5|846
1591032600000|2020-06-01 17:30:00|1420.3|1420|1420|1419.7|1421.6|1421.3|1419.6|1419.3|503
1591032900000|2020-06-01 17:35:00|1419.9|1419.6|1421.7|1421.4|1422.9|1422.6|1419.2|1418.9|742
1591033200000|2020-06-01 17:40:00|1421.6|1421.3|1421.6|1421.3|1422.4|1422.1|1420.9|1420.6|505
1591033500000|2020-06-01 17:45:00|1421.7|1421.4|1420.7|1420.4|1421.7|1421.4|1420.5|1420.2|551
1591033800000|2020-06-01 17:50:00|1420.6|1420.3|1420.3|1420|1421.8|1421.5|1419.9|1419.6|368
1591034100000|2020-06-01 17:55:00|1420.4|1420.1|1420.5|1420.2|1420.6|1420.3|1419|1418.7|576
1591034400000|2020-06-01 18:00:00|1420.6|1420.3|1418.9|1418.6|1420.7|1420.4|1417.9|1417.6|1077
1591034700000|2020-06-01 18:05:00|1419|1418.7|1417.8|1417.5|1419.3|1419|1417.7|1417.4|323
1591035000000|2020-06-01 18:10:00|1417.9|1417.6|1417.4|1417.1|1418.9|1418.6|1417.1|1416.8|357
1591035300000|2020-06-01 18:15:00|1417.6|1417.3|1415.9|1415.6|1417.7|1417.4|1415.5|1415.2|542
1591035600000|2020-06-01 18:20:00|1416.2|1415.9|1414.2|1413.9|1417.2|1416.9|1414.1|1413.8|770
1591035900000|2020-06-01 18:25:00|1414.3|1414|1413|1412.7|1414.7|1414.4|1412.7|1412.4|664
1591036200000|2020-06-01 18:30:00|1413.1|1412.8|1413.9|1413.6|1414.6|1414.3|1412.3|1412|693
1591036500000|2020-06-01 18:35:00|1413.8|1413.5|1415.3|1415|1415.7|1415.4|1413|1412.7|730
1591036800000|2020-06-01 18:40:00|1415.2|1414.9|1416|1415.7|1416|1415.7|1414.2|1413.9|561
1591037100000|2020-06-01 18:45:00|1416.1|1415.8|1416.3|1416|1416.8|1416.5|1415.5|1415.2|519
1591037400000|2020-06-01 18:50:00|1416.4|1416.1|1416.5|1416.2|1417.2|1416.9|1416|1415.7|402
1591037700000|2020-06-01 18:55:00|1416.4|1416.1|1416.6|1416.3|1417.1|1416.8|1415.7|1415.4|362
1591038000000|2020-06-01 19:00:00|1416.7|1416.4|1416.7|1416.4|1417.2|1416.9|1416.2|1415.9|573
1591038300000|2020-06-01 19:05:00|1416.6|1416.3|1415.5|1415.2|1416.8|1416.5|1414.5|1414.2|705
1591038600000|2020-06-01 19:10:00|1415.4|1415.1|1412.9|1412.6|1415.5|1415.2|1412.9|1412.6|804
1591038900000|2020-06-01 19:15:00|1412.8|1412.5|1414.4|1414.1|1414.7|1414.4|1411.5|1411.2|998
1591039200000|2020-06-01 19:20:00|1414.5|1414.2|1415.8|1415.5|1416.1|1415.8|1414.4|1414.1|795
1591039500000|2020-06-01 19:25:00|1416|1415.7|1417.5|1417.2|1417.9|1417.6|1416|1415.7|1137
1591039800000|2020-06-01 19:30:00|1417.4|1417.1|1418.5|1418.2|1419.3|1419|1416.6|1416.3|1446
1591040100000|2020-06-01 19:35:00|1418.4|1418.1|1416|1415.7|1418.9|1418.6|1414.8|1414.5|1277
1591040400000|2020-06-01 19:40:00|1415.9|1415.6|1416.2|1415.9|1416.3|1416|1414.6|1414.3|1209
1591040700000|2020-06-01 19:45:00|1416|1415.7|1413.7|1413.4|1416.2|1415.9|1413.4|1413.1|2043
1591041000000|2020-06-01 19:50:00|1413.6|1413.3|1411.7|1411.4|1415.2|1414.9|1411.4|1411.1|3565
1591041300000|2020-06-01 19:55:00|1411.6|1411.3|1408|1407.7|1412|1411.7|1406.8|1406.5|13269
1591041600000|2020-06-01 20:00:00|1408.2|1407.9|1404.3|1404|1408.2|1407.9|1404.1|1403.8|5353
1591041900000|2020-06-01 20:05:00|1404.1|1403.8|1405|1404.7|1405.1|1404.8|1403.3|1403|2038
1591042200000|2020-06-01 20:10:00|1405.1|1404.8|1406.5|1405.7|1406.7|1406.4|1405|1404.7|2120
1591042500000|2020-06-01 20:15:00|1406.4|1405.6|1406.7|1405.9|1406.7|1405.9|1406.3|1405.5|1
1591042800000|2020-06-01 20:20:00|1406.6|1405.8|1406.4|1405.6|1406.7|1405.9|1406.4|1405.6|0
1591043100000|2020-06-01 20:25:00|1406.5|1405.7|1406.5|1405.7|1406.6|1405.8|1406.3|1405.5|0
1591043400000|2020-06-01 20:30:00|1406.6|1406.2|1406.9|1406.6|1406.9|1406.6|1405.6|1405.3|384
1591043700000|2020-06-01 20:35:00|1407|1406.7|1408|1407.7|1408.2|1407.9|1407|1406.7|162
1591044000000|2020-06-01 20:40:00|1407.9|1407.6|1407.6|1407.3|1408|1407.7|1407.1|1406.8|49
1591044300000|2020-06-01 20:45:00|1407.7|1407.4|1407.9|1407.6|1408.2|1407.9|1407.7|1407.4|64
1591044600000|2020-06-01 20:50:00|1408|1407.7|1407.6|1407.3|1408.1|1407.8|1407.1|1406.8|137
1591044900000|2020-06-01 20:55:00|1407.5|1407.2|1406.7|1405.9|1407.6|1407.3|1406.2|1405.9|131
1591045200000|2020-06-01 21:00:00|1406.6|1405.8|1406.1|1405.3|1406.9|1406.1|1406.1|1405.3|0
1591045500000|2020-06-01 21:05:00|1406.2|1405.4|1406|1405.2|1406.3|1405.5|1405.8|1405|0
1591045800000|2020-06-01 21:10:00|1405.9|1405.1|1406.2|1405.4|1406.2|1405.4|1405.8|1405|0
1591046100000|2020-06-01 21:15:00|1406.3|1405.5|1406|1405.2|1406.4|1405.6|1406|1405.2|0
1591046400000|2020-06-01 21:20:00|1406.2|1405.4|1406.2|1405.4|1406.2|1405.4|1406.1|1405.3|0
1591046700000|2020-06-01 21:25:00|1406.1|1405.3|1406.1|1405.3|1406.2|1405.4|1406.1|1405.3|0
1591047000000|2020-06-01 21:30:00|1406.2|1405.4|1406|1405.2|1406.2|1405.4|1405.9|1405.1|0
1591047300000|2020-06-01 21:35:00|1406.1|1405.3|1406.1|1405.3|1406.1|1405.3|1406.1|1405.3|0
1591047600000|2020-06-01 21:40:00|1406|1405.2|1406.1|1405.3|1406.1|1405.3|1406|1405.2|0
1591047900000|2020-06-01 21:45:00|1406|1405.2|1406|1405.2|1406.1|1405.3|1406|1405.2|0
1591048200000|2020-06-01 21:50:00|1406.1|1405.3|1406.1|1405.3|1406.1|1405.3|1405.9|1405.1|0
1591048500000|2020-06-01 21:55:00|1405.1|1404.3|1404.3|1403.5|1405.1|1404.3|1404.3|1403.5|0
1591048800000|2020-06-01 22:00:00|1404.5|1403.7|1406.4|1406.1|1407|1406.7|1404.5|1403.7|158
1591049100000|2020-06-01 22:05:00|1406.5|1406.2|1405.1|1404.8|1406.5|1406.2|1405.1|1404.8|70
1591049400000|2020-06-01 22:10:00|1405|1404.7|1404.2|1403.9|1405.5|1405.2|1404.1|1403.8|188
1591049700000|2020-06-01 22:15:00|1404.1|1403.8|1404.4|1404.1|1404.4|1404.1|1403.8|1403.5|148
1591050000000|2020-06-01 22:20:00|1404.5|1404.2|1404.9|1404.6|1405|1404.7|1404.2|1403.9|48
1591050300000|2020-06-01 22:25:00|1404.7|1404.4|1406.8|1406.5|1407.2|1406.9|1404.7|1404.4|78
1591050600000|2020-06-01 22:30:00|1406.9|1406.6|1406.4|1406.1|1406.9|1406.6|1406.1|1405.8|65
1591050900000|2020-06-01 22:35:00|1406.5|1406.2|1405|1404.7|1406.6|1406.3|1404.5|1404.2|132
1591051200000|2020-06-01 22:40:00|1405.1|1404.8|1403|1402.7|1405.1|1404.8|1402.7|1402.4|51
1591051500000|2020-06-01 22:45:00|1403.1|1402.8|1401|1400.7|1404.8|1404.5|1400|1399.7|286
1591051800000|2020-06-01 22:50:00|1401.1|1400.8|1402.6|1402.3|1403.1|1402.8|1400.4|1400.1|220
1591052100000|2020-06-01 22:55:00|1402.8|1402.5|1401.7|1401.4|1402.9|1402.6|1401.6|1401.3|79
1591052400000|2020-06-01 23:00:00|1401.6|1401.3|1398.9|1398.6|1401.7|1401.4|1398.9|1398.6|140
1591052700000|2020-06-01 23:05:00|1399|1398.7|1395.2|1394.9|1399.4|1399.1|1394.9|1394.6|483
1591053000000|2020-06-01 23:10:00|1395.1|1394.8|1392.8|1392.5|1395.6|1395.3|1390.8|1390.5|928
1591053300000|2020-06-01 23:15:00|1393.1|1392.8|1393.3|1393|1394.3|1394|1392.4|1392.1|151
1591053600000|2020-06-01 23:20:00|1393.4|1393.1|1395.1|1394.8|1395.5|1395.2|1393.3|1393|175
1591053900000|2020-06-01 23:25:00|1395.2|1394.9|1393.9|1393.6|1395.4|1395.1|1393|1392.7|142
1591054200000|2020-06-01 23:30:00|1394|1393.7|1395|1394.7|1396.2|1395.9|1394|1393.7|290
1591054500000|2020-06-01 23:35:00|1395.4|1395.1|1395.2|1394.9|1395.9|1395.6|1394|1393.7|213
1591054800000|2020-06-01 23:40:00|1395.1|1394.8|1394.6|1394.3|1395.2|1394.9|1394.1|1393.8|51
1591055100000|2020-06-01 23:45:00|1394.7|1394.4|1392.5|1392.2|1394.9|1394.6|1392|1391.7|215
1591055400000|2020-06-01 23:50:00|1392.3|1392|1392.7|1392.4|1393.5|1393.2|1391.6|1391.3|134
1591055700000|2020-06-01 23:55:00|1392.6|1392.3|1392.8|1392.5|1393.4|1393.1|1391.5|1391.2|132
1591056000000|2020-06-02 00:00:00|1392.9|1392.6|1395.6|1395.3|1396.1|1395.8|1392.6|1392.3|155
1591056300000|2020-06-02 00:05:00|1395.8|1395.5|1395.6|1395.3|1396.9|1396.6|1395.2|1394.9|125
1591056600000|2020-06-02 00:10:00|1395.5|1395.2|1397.6|1397.3|1398.6|1398.3|1395|1394.7|148
1591056900000|2020-06-02 00:15:00|1397.8|1397.5|1400.6|1400.3|1401.4|1401.1|1397.4|1397.1|693
1591057200000|2020-06-02 00:20:00|1400.7|1400.4|1402.5|1402.2|1403.2|1402.9|1400.6|1400.3|678
1591057500000|2020-06-02 00:25:00|1402.4|1402.1|1403|1402.7|1403.6|1403.3|1402|1401.7|83
1591057800000|2020-06-02 00:30:00|1403.1|1402.8|1402.4|1402.1|1403.7|1403.4|1402.3|1402|64
1591058100000|2020-06-02 00:35:00|1402.7|1402.4|1400.8|1400.5|1403.2|1402.9|1400.5|1400.2|84
1591058400000|2020-06-02 00:40:00|1400.7|1400.4|1402|1401.7|1402.6|1402.3|1400.6|1400.3|64
1591058700000|2020-06-02 00:45:00|1401.8|1401.5|1401.2|1400.9|1402.4|1402.1|1400.6|1400.3|73
1591059000000|2020-06-02 00:50:00|1401.1|1400.8|1402.4|1402.1|1402.6|1402.3|1400.8|1400.5|141
1591059300000|2020-06-02 00:55:00|1402.3|1402|1403.1|1402.8|1403.5|1403.2|1401.6|1401.3|95
1591059600000|2020-06-02 01:00:00|1403.2|1402.9|1403|1402.7|1405.1|1404.8|1401.5|1401.2|273
1591059900000|2020-06-02 01:05:00|1403.1|1402.8|1403.5|1403.2|1403.8|1403.5|1401.4|1401.1|65
1591060200000|2020-06-02 01:10:00|1403.6|1403.3|1404.1|1403.8|1404.3|1404|1402.1|1401.8|64
1591060500000|2020-06-02 01:15:00|1404.2|1403.9|1402.4|1402.1|1404.6|1404.3|1402.3|1402|46
1591060800000|2020-06-02 01:20:00|1402.5|1402.2|1402.5|1402.2|1402.6|1402.3|1401.9|1401.6|61
1591061100000|2020-06-02 01:25:00|1402.6|1402.3|1400.9|1400.6|1402.6|1402.3|1399.7|1399.4|145
1591061400000|2020-06-02 01:30:00|1401|1400.7|1400.7|1400.4|1402.1|1401.8|1400.2|1399.9|67
1591061700000|2020-06-02 01:35:00|1400.8|1400.5|1401.7|1401.4|1401.9|1401.6|1400|1399.7|106
1591062000000|2020-06-02 01:40:00|1401.6|1401.3|1401.1|1400.8|1402|1401.7|1400.1|1399.8|116
1591062300000|2020-06-02 01:45:00|1401.3|1401|1397.8|1397.5|1401.4|1401.1|1397.4|1397.1|175
1591062600000|2020-06-02 01:50:00|1397.7|1397.4|1395.7|1395.4|1397.7|1397.4|1395|1394.7|386
1591062900000|2020-06-02 01:55:00|1395.6|1395.3|1395.9|1395.6|1396.8|1396.5|1395.5|1395.2|39
1591063200000|2020-06-02 02:00:00|1396|1395.7|1398|1397.7|1398|1397.7|1396|1395.7|47
1591063500000|2020-06-02 02:05:00|1398.1|1397.8|1398.3|1398|1398.9|1398.6|1397.9|1397.6|38
1591063800000|2020-06-02 02:10:00|1398.4|1398.1|1394.9|1394.6|1398.4|1398.1|1394.6|1394.3|74
1591064100000|2020-06-02 02:15:00|1394.8|1394.5|1395.8|1395.5|1396.1|1395.8|1394.5|1394.2|45
1591064400000|2020-06-02 02:20:00|1395.9|1395.6|1396.1|1395.8|1396.4|1396.1|1395.3|1395|57
1591064700000|2020-06-02 02:25:00|1396|1395.7|1395.5|1395.2|1396.3|1396|1395.3|1395|16
1591065000000|2020-06-02 02:30:00|1395.4|1395.1|1396.5|1396.2|1396.6|1396.3|1394.8|1394.5|67
1591065300000|2020-06-02 02:35:00|1396.4|1396.1|1397.2|1396.9|1397.9|1397.6|1395.6|1395.3|54
1591065600000|2020-06-02 02:40:00|1397.3|1397|1397.2|1396.9|1398.2|1397.9|1396.3|1396|42
1591065900000|2020-06-02 02:45:00|1397.3|1397|1397.7|1397.4|1397.9|1397.6|1397.2|1396.9|15
1591066200000|2020-06-02 02:50:00|1397.8|1397.5|1395.1|1394.8|1398.2|1397.9|1395.1|1394.8|52
1591066500000|2020-06-02 02:55:00|1395.2|1394.9|1395.6|1395.3|1395.9|1395.6|1394|1393.7|90
1591066800000|2020-06-02 03:00:00|1395.7|1395.4|1396.9|1396.6|1397|1396.7|1395.6|1395.3|20
1591067100000|2020-06-02 03:05:00|1397|1396.7|1395.9|1395.6|1397|1396.7|1395.9|1395.6|15
1591067400000|2020-06-02 03:10:00|1396|1395.7|1397|1396.7|1397.2|1396.9|1395.9|1395.6|16
1591067700000|2020-06-02 03:15:00|1397.5|1397.2|1395.3|1395|1397.8|1397.5|1395.1|1394.8|62
1591068000000|2020-06-02 03:20:00|1395.4|1395.1|1396.3|1396|1396.3|1396|1395.2|1394.9|6
1591068300000|2020-06-02 03:25:00|1396.4|1396.1|1396.1|1395.8|1396.4|1396.1|1395.9|1395.6|4
1591068600000|2020-06-02 03:30:00|1396.2|1395.9|1396.3|1396|1397.1|1396.8|1396.1|1395.8|11
1591068900000|2020-06-02 03:35:00|1396.4|1396.1|1397.7|1397.4|1398.3|1398|1396.4|1396.1|26
1591069200000|2020-06-02 03:40:00|1397.6|1397.3|1398.2|1397.9|1398.6|1398.3|1397.4|1397.1|45
1591069500000|2020-06-02 03:45:00|1398.3|1398|1399|1398.7|1399.4|1399.1|1398.1|1397.8|42
1591069800000|2020-06-02 03:50:00|1399.1|1398.8|1399.4|1399.1|1399.5|1399.2|1398.7|1398.4|25
1591070100000|2020-06-02 03:55:00|1399.5|1399.2|1399.1|1398.8|1399.5|1399.2|1398.8|1398.5|20
1591070400000|2020-06-02 04:00:00|1399.3|1399|1397.9|1397.6|1399.5|1399.2|1397.5|1397.2|45
1591070700000|2020-06-02 04:05:00|1398|1397.7|1399.5|1399.2|1399.5|1399.2|1397.9|1397.6|9
1591071000000|2020-06-02 04:10:00|1399.9|1399.6|1399.5|1399.2|1400.2|1399.9|1399.3|1399|35
1591071300000|2020-06-02 04:15:00|1399.4|1399.1|1399.3|1399|1400.2|1399.9|1399.2|1398.9|11
1591071600000|2020-06-02 04:20:00|1399.2|1398.9|1399.3|1399|1399.4|1399.1|1398.9|1398.6|12
1591071900000|2020-06-02 04:25:00|1399.2|1398.9|1397.7|1397.4|1399.3|1399|1396.8|1396.5|47
1591072200000|2020-06-02 04:30:00|1397.8|1397.5|1399.2|1398.9|1399.3|1399|1397.8|1397.5|14
1591072500000|2020-06-02 04:35:00|1399.1|1398.8|1399.4|1399.1|1399.6|1399.3|1398.3|1398|7
1591072800000|2020-06-02 04:40:00|1399.5|1399.2|1399.1|1398.8|1399.7|1399.4|1399.1|1398.8|2
1591073100000|2020-06-02 04:45:00|1399|1398.7|1399|1398.7|1399.6|1399.3|1398.8|1398.5|29
1591073400000|2020-06-02 04:50:00|1399.1|1398.8|1399.3|1399|1399.5|1399.2|1398.9|1398.6|18
1591073700000|2020-06-02 04:55:00|1399.4|1399.1|1399.2|1398.9|1399.4|1399.1|1398.6|1398.3|3
1591074000000|2020-06-02 05:00:00|1399|1398.7|1401.2|1400.9|1401.3|1401|1398.9|1398.6|25
1591074300000|2020-06-02 05:05:00|1401.1|1400.8|1401.1|1400.8|1401.8|1401.5|1400.9|1400.6|104
1591074600000|2020-06-02 05:10:00|1401.2|1400.9|1403.4|1403.1|1403.8|1403.5|1401.2|1400.9|280
1591074900000|2020-06-02 05:15:00|1403.5|1403.2|1402.7|1402.4|1403.5|1403.2|1402.4|1402.1|105
1591075200000|2020-06-02 05:20:00|1402.9|1402.6|1402.2|1401.9|1402.9|1402.6|1401.6|1401.3|82
1591075500000|2020-06-02 05:25:00|1402.1|1401.8|1401.3|1401|1402.3|1402|1400.9|1400.6|39
1591075800000|2020-06-02 05:30:00|1401.2|1400.9|1402.3|1402|1403.2|1402.9|1401.1|1400.8|55
1591076100000|2020-06-02 05:35:00|1402.4|1402.1|1402.3|1402|1402.8|1402.5|1401.8|1401.5|51
1591076400000|2020-06-02 05:40:00|1402.4|1402.1|1403.5|1403.2|1403.7|1403.4|1402.2|1401.9|80
1591076700000|2020-06-02 05:45:00|1403.4|1403.1|1403|1402.7|1403.5|1403.2|1402.4|1402.1|41
1591077000000|2020-06-02 05:50:00|1403.1|1402.8|1400.9|1400.6|1403.6|1403.3|1400.9|1400.6|53
1591077300000|2020-06-02 05:55:00|1401.2|1400.9|1404.7|1404.4|1404.7|1404.4|1401|1400.7|100
1591077600000|2020-06-02 06:00:00|1404.3|1404|1404.2|1403.9|1404.8|1404.5|1403.1|1402.8|97
1591077900000|2020-06-02 06:05:00|1404.1|1403.8|1401.8|1401.5|1404.3|1404|1401.8|1401.5|26
1591078200000|2020-06-02 06:10:00|1401.6|1401.3|1402.3|1402|1403.1|1402.8|1401.6|1401.3|33
1591078500000|2020-06-02 06:15:00|1402.1|1401.8|1401.7|1401.4|1402.4|1402.1|1401.1|1400.8|64
1591078800000|2020-06-02 06:20:00|1401.6|1401.3|1401.8|1401.5|1402.3|1402|1401|1400.7|11
1591079100000|2020-06-02 06:25:00|1401.6|1401.3|1403.2|1402.9|1403.5|1403.2|1401.5|1401.2|35
1591079400000|2020-06-02 06:30:00|1403.1|1402.8|1402.9|1402.6|1403.4|1403.1|1402.5|1402.2|49
1591079700000|2020-06-02 06:35:00|1403.1|1402.8|1402.5|1402.2|1403.2|1402.9|1402.2|1401.9|16
1591080000000|2020-06-02 06:40:00|1402.4|1402.1|1402.8|1402.5|1403|1402.7|1402.1|1401.8|25
1591080300000|2020-06-02 06:45:00|1402.9|1402.6|1401.3|1401|1402.9|1402.6|1401.1|1400.8|44
1591080600000|2020-06-02 06:50:00|1401.4|1401.1|1400.6|1400.3|1401.4|1401.1|1400.2|1399.9|165
1591080900000|2020-06-02 06:55:00|1400.7|1400.4|1401|1400.7|1401.4|1401.1|1400.2|1399.9|53
1591081200000|2020-06-02 07:00:00|1400.9|1400.6|1400.7|1400.4|1404.1|1403.8|1400.6|1400.3|256
1591081500000|2020-06-02 07:05:00|1400.6|1400.3|1403|1402.7|1403.1|1402.8|1399.5|1399.2|119
1591081800000|2020-06-02 07:10:00|1403.1|1402.8|1404.1|1403.8|1405.3|1405|1403|1402.7|290
1591082100000|2020-06-02 07:15:00|1404.3|1404|1401.6|1401.3|1404.4|1404.1|1400.3|1400|173
1591082400000|2020-06-02 07:20:00|1401.5|1401.2|1402.9|1402.6|1403.8|1403.5|1400.8|1400.5|177
1591082700000|2020-06-02 07:25:00|1402.6|1402.3|1406.5|1406.2|1406.9|1406.6|1402.2|1401.9|392
1591083000000|2020-06-02 07:30:00|1406.7|1406.4|1408.5|1408.2|1410.4|1410.1|1406.6|1406.3|307
1591083300000|2020-06-02 07:35:00|1408.6|1408.3|1408|1407.7|1409.8|1409.5|1407.7|1407.4|67
1591083600000|2020-06-02 07:40:00|1408.3|1408|1410.1|1409.8|1410.5|1410.2|1406.4|1406.1|128
1591083900000|2020-06-02 07:45:00|1410|1409.7|1408.3|1408|1410.5|1410.2|1407.8|1407.5|39
1591084200000|2020-06-02 07:50:00|1408.4|1408.1|1406.9|1406.6|1408.5|1408.2|1406.6|1406.3|49
1591084500000|2020-06-02 07:55:00|1406.8|1406.5|1407.6|1407.3|1407.9|1407.6|1406.5|1406.2|78
1591084800000|2020-06-02 08:00:00|1407.5|1407.2|1409.2|1408.9|1409.6|1409.3|1407.1|1406.8|118
1591085100000|2020-06-02 08:05:00|1409.3|1409|1413.1|1412.8|1413.1|1412.8|1409.2|1408.9|367
1591085400000|2020-06-02 08:10:00|1413|1412.7|1413.2|1412.9|1414.1|1413.8|1412.4|1412.1|440
1591085700000|2020-06-02 08:15:00|1413.4|1413.1|1415.6|1415.3|1417.3|1417|1413.1|1412.8|351
1591086000000|2020-06-02 08:20:00|1415.7|1415.4|1416.5|1416.2|1417.1|1416.8|1415.7|1415.4|134
1591086300000|2020-06-02 08:25:00|1416.3|1416|1416.8|1416.5|1417.5|1417.2|1416.3|1416|125
1591086600000|2020-06-02 08:30:00|1416.9|1416.6|1418.4|1418.1|1419.4|1419.1|1416.1|1415.8|381
1591086900000|2020-06-02 08:35:00|1418.5|1418.2|1419.4|1419.1|1420.3|1420|1417.4|1417.1|160
1591087200000|2020-06-02 08:40:00|1419.3|1419|1419.4|1419.1|1420.1|1419.8|1418.9|1418.6|75
1591087500000|2020-06-02 08:45:00|1419.3|1419|1420.5|1420.2|1421.4|1421.1|1419|1418.7|227
1591087800000|2020-06-02 08:50:00|1420.4|1420.1|1420.6|1420.3|1421.2|1420.9|1420.4|1420.1|51
1591088100000|2020-06-02 08:55:00|1420.5|1420.2|1418.2|1417.9|1420.6|1420.3|1417.4|1417.1|171
1591088400000|2020-06-02 09:00:00|1418.1|1417.8|1418.9|1418.6|1418.9|1418.6|1418.1|1417.8|194
1591088700000|2020-06-02 09:05:00|1419|1418.7|1417.6|1417.3|1419.8|1419.5|1417.5|1417.2|147
1591089000000|2020-06-02 09:10:00|1417.7|1417.4|1415.5|1415.2|1418|1417.7|1415.1|1414.8|303
1591089300000|2020-06-02 09:15:00|1415.6|1415.3|1416.5|1416.2|1417.3|1417|1415.6|1415.3|128
1591089600000|2020-06-02 09:20:00|1416.4|1416.1|1417.1|1416.8|1417.1|1416.8|1415.9|1415.6|78
1591089900000|2020-06-02 09:25:00|1417.2|1416.9|1419|1418.7|1419.2|1418.9|1417|1416.7|93
1591090200000|2020-06-02 09:30:00|1418.9|1418.6|1420.3|1420|1421.2|1420.9|1417.4|1417.1|248
1591090500000|2020-06-02 09:35:00|1420.2|1419.9|1421.4|1421.1|1421.7|1421.4|1419.8|1419.5|289
1591090800000|2020-06-02 09:40:00|1421.3|1421|1422.2|1421.9|1422.9|1422.6|1421.2|1420.9|223
1591091100000|2020-06-02 09:45:00|1421.9|1421.6|1420.9|1420.6|1421.9|1421.6|1420|1419.7|248
1591091400000|2020-06-02 09:50:00|1420.8|1420.5|1420.1|1419.8|1420.9|1420.6|1420|1419.7|37
1591091700000|2020-06-02 09:55:00|1420.2|1419.9|1421.1|1420.8|1421.3|1421|1420.1|1419.8|50
1591092000000|2020-06-02 10:00:00|1421|1420.7|1420.9|1420.6|1421.2|1420.9|1420|1419.7|46
1591092300000|2020-06-02 10:05:00|1420.8|1420.5|1421.9|1421.6|1422.1|1421.8|1419.6|1419.3|190
1591092600000|2020-06-02 10:10:00|1421.7|1421.4|1422.3|1422|1422.3|1422|1420.7|1420.4|157
1591092900000|2020-06-02 10:15:00|1422.2|1421.9|1421.3|1421|1422.7|1422.4|1420.2|1419.9|115
1591093200000|2020-06-02 10:20:00|1421.4|1421.1|1421.3|1421|1422.4|1422.1|1421.2|1420.9|65
1591093500000|2020-06-02 10:25:00|1421.4|1421.1|1422.3|1422|1422.9|1422.6|1421.3|1421|64
1591093800000|2020-06-02 10:30:00|1422.4|1422.1|1421.6|1421.3|1422.8|1422.5|1421.4|1421.1|71
1591094100000|2020-06-02 10:35:00|1421.7|1421.4|1421.1|1420.8|1422|1421.7|1420.4|1420.1|178
1591094400000|2020-06-02 10:40:00|1421.3|1421|1421|1420.7|1421.6|1421.3|1420.4|1420.1|169
1591094700000|2020-06-02 10:45:00|1421.2|1420.9|1421.3|1421|1421.9|1421.6|1420.7|1420.4|124
1591095000000|2020-06-02 10:50:00|1421.2|1420.9|1420.8|1420.5|1421.4|1421.1|1420.4|1420.1|57
1591095300000|2020-06-02 10:55:00|1420.7|1420.4|1420.7|1420.4|1421.1|1420.8|1420.5|1420.2|70
1591095600000|2020-06-02 11:00:00|1420.3|1420|1417.8|1417.5|1420.3|1420|1417.6|1417.3|175
1591095900000|2020-06-02 11:05:00|1417.9|1417.6|1417.7|1417.4|1418.1|1417.8|1417.2|1416.9|95
1591096200000|2020-06-02 11:10:00|1417.8|1417.5|1417.9|1417.6|1417.9|1417.6|1416.9|1416.6|110
1591096500000|2020-06-02 11:15:00|1418|1417.7|1419.4|1419.1|1420|1419.7|1417.9|1417.6|223
1591096800000|2020-06-02 11:20:00|1419.5|1419.2|1419.7|1419.4|1420.3|1420|1418.4|1418.1|200
1591097100000|2020-06-02 11:25:00|1419.6|1419.3|1418.7|1418.4|1419.6|1419.3|1417.8|1417.5|91
1591097400000|2020-06-02 11:30:00|1418.5|1418.2|1418.5|1418.2|1418.9|1418.6|1417.9|1417.6|103
1591097700000|2020-06-02 11:35:00|1418.4|1418.1|1418|1417.7|1419.7|1419.4|1417.9|1417.6|245
1591098000000|2020-06-02 11:40:00|1417.9|1417.6|1420.2|1419.9|1420.2|1419.9|1417.8|1417.5|108
1591098300000|2020-06-02 11:45:00|1420.1|1419.8|1420.4|1420.1|1420.9|1420.6|1419.7|1419.4|122
1591098600000|2020-06-02 11:50:00|1420.3|1420|1419.4|1419.1|1420.5|1420.2|1419.3|1419|87
1591098900000|2020-06-02 11:55:00|1419.3|1419|1419.4|1419.1|1419.4|1419.1|1417.7|1417.4|171
1591099200000|2020-06-02 12:00:00|1419.3|1419|1421.3|1421|1421.3|1421|1418.6|1418.3|336
1591099500000|2020-06-02 12:05:00|1421.2|1420.9|1421|1420.7|1422|1421.7|1420.1|1419.8|322
1591099800000|2020-06-02 12:10:00|1420.9|1420.6|1420.7|1420.4|1422.3|1422|1420.1|1419.8|439
1591100100000|2020-06-02 12:15:00|1420.8|1420.5|1421.3|1421|1421.7|1421.4|1420|1419.7|263
1591100400000|2020-06-02 12:20:00|1421.4|1421.1|1420.3|1420|1421.4|1421.1|1419.9|1419.6|365
1591100700000|2020-06-02 12:25:00|1419.9|1419.6|1419.5|1419.2|1420.8|1420.5|1419.4|1419.1|262
1591101000000|2020-06-02 12:30:00|1419.7|1419.4|1420.5|1420.2|1420.8|1420.5|1419.6|1419.3|251
1591101300000|2020-06-02 12:35:00|1420.4|1420.1|1420.4|1420.1|1421.2|1420.9|1420.2|1419.9|308
1591101600000|2020-06-02 12:40:00|1420.6|1420.3|1419.8|1419.5|1420.7|1420.4|1419.3|1419|320
1591101900000|2020-06-02 12:45:00|1419.6|1419.3|1415.1|1414.8|1419.6|1419.3|1413.7|1413.4|868
1591102200000|2020-06-02 12:50:00|1414.9|1414.6|1414.7|1414.4|1415.9|1415.6|1413.3|1413|562
1591102500000|2020-06-02 12:55:00|1414.8|1414.5|1415.2|1414.9|1416.6|1416.3|1414.6|1414.3|260
1591102800000|2020-06-02 13:00:00|1415.1|1414.8|1415.4|1415.1|1417.9|1417.6|1414.3|1414|454
1591103100000|2020-06-02 13:05:00|1415.3|1415|1414.3|1414|1415.3|1415|1412.1|1411.8|591
1591103400000|2020-06-02 13:10:00|1414.4|1414.1|1415.1|1414.8|1415.7|1415.4|1414.2|1413.9|437
1591103700000|2020-06-02 13:15:00|1414.9|1414.6|1416.3|1416|1416.4|1416.1|1414.8|1414.5|348
1591104000000|2020-06-02 13:20:00|1416.2|1415.9|1416.1|1415.8|1416.4|1416.1|1415.4|1415.1|456
1591104300000|2020-06-02 13:25:00|1416|1415.7|1417.2|1416.9|1417.2|1416.9|1415.4|1415.1|724
1591104600000|2020-06-02 13:30:00|1417.6|1417.3|1414.4|1414.1|1418.4|1418.1|1413.9|1413.6|4954
1591104900000|2020-06-02 13:35:00|1414.5|1414.2|1409|1408.7|1415.3|1415|1405.3|1405|3951
1591105200000|2020-06-02 13:40:00|1408.8|1408.5|1412.4|1412.1|1412.8|1412.5|1407.4|1407.1|2761
1591105500000|2020-06-02 13:45:00|1412.5|1412.2|1410.9|1410.6|1413.7|1413.4|1407.7|1407.4|3521
1591105800000|2020-06-02 13:50:00|1411|1410.7|1412.8|1412.5|1414.3|1414|1409.9|1409.6|2859
1591106100000|2020-06-02 13:55:00|1412.9|1412.6|1416.4|1416.1|1416.6|1416.3|1412.6|1412.3|1474
1591106400000|2020-06-02 14:00:00|1416.6|1416.3|1416.3|1416|1419.5|1419.2|1415.7|1415.4|2494
1591106700000|2020-06-02 14:05:00|1416.4|1416.1|1417.3|1417|1419.1|1418.8|1416.3|1416|1207
1591107000000|2020-06-02 14:10:00|1417.4|1417.1|1414.7|1414.4|1417.6|1417.3|1414.1|1413.8|993
1591107300000|2020-06-02 14:15:00|1414.8|1414.5|1418.7|1418.4|1418.7|1418.4|1413.9|1413.6|1351
1591107600000|2020-06-02 14:20:00|1418.6|1418.3|1420.8|1420.5|1421|1420.7|1418.1|1417.8|1645
1591107900000|2020-06-02 14:25:00|1420.9|1420.6|1423.9|1423.6|1423.9|1423.6|1420.4|1420.1|2027
1591108200000|2020-06-02 14:30:00|1424.3|1424|1421.4|1421.1|1424.5|1424.2|1421|1420.7|5068
1591108500000|2020-06-02 14:35:00|1421.3|1421|1419.3|1419|1422.3|1422|1418.6|1418.3|1372
1591108800000|2020-06-02 14:40:00|1419.2|1418.9|1414.9|1414.6|1419.8|1419.5|1414.4|1414.1|1487
1591109100000|2020-06-02 14:45:00|1414.8|1414.5|1409.6|1409.3|1415.7|1415.4|1409.1|1408.8|2638
1591109400000|2020-06-02 14:50:00|1409.5|1409.2|1411.9|1411.6|1412.1|1411.8|1407.6|1407.3|3031
1591109700000|2020-06-02 14:55:00|1412|1411.7|1413.1|1412.8|1415.2|1414.9|1412|1411.7|1279
1591110000000|2020-06-02 15:00:00|1413.4|1413.1|1410.2|1409.9|1413.4|1413.1|1407|1406.7|1905
1591110300000|2020-06-02 15:05:00|1410.1|1409.8|1402.9|1402.6|1410.2|1409.9|1401.7|1401.4|4528
1591110600000|2020-06-02 15:10:00|1402.8|1402.5|1406.6|1406.3|1408|1407.7|1402.4|1402.1|2077
1591110900000|2020-06-02 15:15:00|1406.7|1406.4|1411.2|1410.9|1411.3|1411|1406.1|1405.8|1500
1591111200000|2020-06-02 15:20:00|1411|1410.7|1411.9|1411.6|1411.9|1411.6|1409.8|1409.5|1603
1591111500000|2020-06-02 15:25:00|1411.8|1411.5|1410.9|1410.6|1413.6|1413.3|1410.5|1410.2|1674
1591111800000|2020-06-02 15:30:00|1410.8|1410.5|1413.6|1413.3|1413.7|1413.4|1409.9|1409.6|1480
1591112100000|2020-06-02 15:35:00|1413.7|1413.4|1415.7|1415.4|1416.3|1416|1412.3|1412|1697
1591112400000|2020-06-02 15:40:00|1415.8|1415.5|1416.8|1416.5|1417.9|1417.6|1415.7|1415.4|2170
1591112700000|2020-06-02 15:45:00|1416.7|1416.4|1417.1|1416.8|1417.7|1417.4|1412.8|1412.5|3513
1591113000000|2020-06-02 15:50:00|1416.9|1416.6|1415.5|1415.2|1417.2|1416.9|1414.2|1413.9|2484
1591113300000|2020-06-02 15:55:00|1415.6|1415.3|1415.9|1415.6|1417.1|1416.8|1413.7|1413.4|2003
1591113600000|2020-06-02 16:00:00|1415.8|1415.5|1415.7|1415.4|1417.1|1416.8|1414.9|1414.6|3022
1591113900000|2020-06-02 16:05:00|1415.9|1415.6|1417.2|1416.9|1417.8|1417.5|1415.7|1415.4|763
1591114200000|2020-06-02 16:10:00|1417.3|1417|1418|1417.7|1419.2|1418.9|1416.7|1416.4|2455
1591114500000|2020-06-02 16:15:00|1418.1|1417.8|1417.9|1417.6|1419.2|1418.9|1417.5|1417.2|1397
1591114800000|2020-06-02 16:20:00|1417.8|1417.5|1418.6|1418.3|1419.3|1419|1417.6|1417.3|759
1591115100000|2020-06-02 16:25:00|1418.8|1418.5|1421.8|1421.5|1422|1421.7|1418.8|1418.5|1556
1591115400000|2020-06-02 16:30:00|1421.7|1421.4|1420.8|1420.5|1422|1421.7|1420.6|1420.3|865
1591115700000|2020-06-02 16:35:00|1420.9|1420.6|1420.4|1420.1|1421.3|1421|1419.8|1419.5|722
1591116000000|2020-06-02 16:40:00|1420.5|1420.2|1422.2|1421.9|1422.2|1421.9|1419.8|1419.5|886
1591116300000|2020-06-02 16:45:00|1422.1|1421.8|1421.9|1421.6|1422.9|1422.6|1421.6|1421.3|773
1591116600000|2020-06-02 16:50:00|1422|1421.7|1420.2|1419.9|1422.8|1422.5|1420.2|1419.9|535
1591116900000|2020-06-02 16:55:00|1420.3|1420|1421.2|1420.9|1421.7|1421.4|1420.3|1420|739
1591117200000|2020-06-02 17:00:00|1421.3|1421|1422.6|1422.3|1422.6|1422.3|1420.5|1420.2|516
1591117500000|2020-06-02 17:05:00|1422.7|1422.4|1422.6|1422.3|1423.5|1423.2|1422.1|1421.8|688
1591117800000|2020-06-02 17:10:00|1422.5|1422.2|1422.6|1422.3|1422.8|1422.5|1421.5|1421.2|522
1591118100000|2020-06-02 17:15:00|1422.7|1422.4|1422.1|1421.8|1423.1|1422.8|1421.4|1421.1|661
1591118400000|2020-06-02 17:20:00|1422|1421.7|1420.9|1420.6|1422.3|1422|1420.1|1419.8|672
1591118700000|2020-06-02 17:25:00|1420.8|1420.5|1421.3|1421|1421.7|1421.4|1420.5|1420.2|587
1591119000000|2020-06-02 17:30:00|1421.2|1420.9|1420.9|1420.6|1421.5|1421.2|1419.6|1419.3|575
1591119300000|2020-06-02 17:35:00|1421|1420.7|1421.2|1420.9|1421.4|1421.1|1420.6|1420.3|437
1591119600000|2020-06-02 17:40:00|1421.4|1421.1|1422.2|1421.9|1422.3|1422|1420.9|1420.6|570
1591119900000|2020-06-02 17:45:00|1422.3|1422|1421|1420.7|1422.4|1422.1|1419.5|1419.2|709
1591120200000|2020-06-02 17:50:00|1421.1|1420.8|1419.7|1419.4|1421.2|1420.9|1418.7|1418.4|596
1591120500000|2020-06-02 17:55:00|1419.6|1419.3|1418.7|1418.4|1420.2|1419.9|1418.1|1417.8|559
1591120800000|2020-06-02 18:00:00|1418.8|1418.5|1418.3|1418|1419.7|1419.4|1417.9|1417.6|692
1591121100000|2020-06-02 18:05:00|1418.2|1417.9|1414.6|1414.3|1418.2|1417.9|1412.9|1412.6|1553
1591121400000|2020-06-02 18:10:00|1414.7|1414.4|1416.4|1416.1|1416.8|1416.5|1414.6|1414.3|561
1591121700000|2020-06-02 18:15:00|1416.5|1416.2|1418.7|1418.4|1418.7|1418.4|1415.7|1415.4|575
1591122000000|2020-06-02 18:20:00|1418.8|1418.5|1418.2|1417.9|1418.8|1418.5|1417.4|1417.1|516
1591122300000|2020-06-02 18:25:00|1418.1|1417.8|1416.9|1416.6|1418.5|1418.2|1415.2|1414.9|1160
1591122600000|2020-06-02 18:30:00|1416.7|1416.4|1413.9|1413.6|1417.2|1416.9|1413.8|1413.5|1648
1591122900000|2020-06-02 18:35:00|1414|1413.7|1415.4|1415.1|1415.9|1415.6|1413.9|1413.6|1006
1591123200000|2020-06-02 18:40:00|1415.3|1415|1418.5|1418.2|1418.9|1418.6|1415.3|1415|911
1591123500000|2020-06-02 18:45:00|1418.4|1418.1|1419.2|1418.9|1419.2|1418.9|1417.6|1417.3|734
1591123800000|2020-06-02 18:50:00|1419.4|1419.1|1418.9|1418.6|1419.7|1419.4|1418.4|1418.1|935
1591124100000|2020-06-02 18:55:00|1418.8|1418.5|1420.1|1419.8|1421.1|1420.8|1418.4|1418.1|829
1591124400000|2020-06-02 19:00:00|1420.2|1419.9|1417.3|1417|1420.8|1420.5|1417|1416.7|812
1591124700000|2020-06-02 19:05:00|1417.5|1417.2|1416.4|1416.1|1418|1417.7|1415.4|1415.1|964
1591125000000|2020-06-02 19:10:00|1416.3|1416|1416|1415.7|1417.4|1417.1|1415.1|1414.8|838
1591125300000|2020-06-02 19:15:00|1416.1|1415.8|1416.3|1416|1416.8|1416.5|1415.4|1415.1|643
1591125600000|2020-06-02 19:20:00|1416.5|1416.2|1414.4|1414.1|1417.7|1417.4|1413.3|1413|1562
1591125900000|2020-06-02 19:25:00|1414.3|1414|1415.3|1415|1415.3|1415|1409.9|1409.6|3313
1591126200000|2020-06-02 19:30:00|1415.2|1414.9|1414.7|1414.4|1417.5|1417.2|1412.2|1411.9|2888
1591126500000|2020-06-02 19:35:00|1414.8|1414.5|1416.5|1416.2|1416.6|1416.3|1413.1|1412.8|1214
1591126800000|2020-06-02 19:40:00|1416.3|1416|1415.7|1415.4|1417.1|1416.8|1414.4|1414.1|1545
1591127100000|2020-06-02 19:45:00|1415.3|1415|1417.3|1417|1417.3|1417|1413.7|1413.4|1299
1591127400000|2020-06-02 19:50:00|1417.1|1416.8|1419.4|1419.1|1419.5|1419.2|1416.6|1416.3|5130
1591127700000|2020-06-02 19:55:00|1419.1|1418.8|1418.8|1418.5|1420|1419.7|1417.4|1417.1|7569
1591128000000|2020-06-02 20:00:00|1418.7|1418.4|1418.4|1418.1|1419.2|1418.9|1418.2|1417.9|3794
1591128300000|2020-06-02 20:05:00|1418.5|1418.2|1417.8|1417.5|1418.7|1418.4|1417.6|1417.3|1167
1591128600000|2020-06-02 20:10:00|1418|1417.7|1417.9|1417.1|1418.8|1418.5|1416.9|1416.6|1492
1591128900000|2020-06-02 20:15:00|1417.8|1417|1418|1417.2|1418|1417.2|1417.7|1416.9|0
1591129200000|2020-06-02 20:20:00|1417.9|1417.1|1418.2|1417.4|1418.3|1417.5|1417.9|1417.1|0
1591129500000|2020-06-02 20:25:00|1418.3|1417.5|1418.3|1417.5|1418.4|1417.6|1418.1|1417.3|0
1591129800000|2020-06-02 20:30:00|1418.2|1418|1418.7|1418.4|1418.8|1418.5|1417.2|1416.9|236
1591130100000|2020-06-02 20:35:00|1418.8|1418.5|1418.5|1418.2|1418.9|1418.6|1418.4|1418.1|173
1591130400000|2020-06-02 20:40:00|1418.6|1418.3|1418.3|1418|1418.6|1418.3|1418.2|1417.9|91
1591130700000|2020-06-02 20:45:00|1418.2|1417.9|1418.6|1418.3|1418.6|1418.3|1418.1|1417.8|146
1591131000000|2020-06-02 20:50:00|1418.4|1418.1|1419.2|1418.9|1419.2|1418.9|1418.3|1418|137
1591131300000|2020-06-02 20:55:00|1419.1|1418.8|1419.3|1418.5|1419.9|1419.6|1418.9|1418.5|134
1591131600000|2020-06-02 21:00:00|1419.4|1418.6|1419.3|1418.5|1419.4|1418.6|1419.3|1418.5|0
1591131900000|2020-06-02 21:05:00|1419.2|1418.4|1419.3|1418.5|1419.3|1418.5|1419.2|1418.4|0
1591132200000|2020-06-02 21:10:00|1419.4|1418.6|1419.5|1418.7|1419.7|1418.9|1419.4|1418.6|0
1591132500000|2020-06-02 21:15:00|1419.6|1418.8|1419.6|1418.8|1419.6|1418.8|1419.6|1418.8|0
1591132800000|2020-06-02 21:20:00|1419.5|1418.7|1419.4|1418.6|1419.5|1418.7|1419.4|1418.6|0
1591133100000|2020-06-02 21:25:00|1419.5|1418.7|1419.4|1418.6|1419.5|1418.7|1419.4|1418.6|0
1591133700000|2020-06-02 21:35:00|1419.6|1418.8|1419.2|1418.4|1419.7|1418.9|1419.2|1418.4|0
1591134000000|2020-06-02 21:40:00|1419.1|1418.3|1419.4|1418.6|1419.4|1418.6|1419.1|1418.3|0
1591134300000|2020-06-02 21:45:00|1419.3|1418.5|1419.3|1418.5|1419.4|1418.6|1419.3|1418.5|0
1591134600000|2020-06-02 21:50:00|1419.2|1418.4|1419.3|1418.5|1419.7|1418.9|1419.1|1418.3|0
1591134900000|2020-06-02 21:55:00|1419.4|1418.6|1419.4|1418.6|1419.5|1418.7|1419.4|1418.6|0
1591135200000|2020-06-02 22:00:00|1419.2|1418.9|1417.6|1417.3|1419.5|1419.2|1417.4|1417.1|144
1591135500000|2020-06-02 22:05:00|1417.7|1417.4|1417.8|1417.5|1417.9|1417.6|1416.7|1416.4|53
1591135800000|2020-06-02 22:10:00|1417.7|1417.4|1419.6|1419.3|1419.9|1419.6|1416.7|1416.4|288
1591136100000|2020-06-02 22:15:00|1419.7|1419.4|1418.1|1417.8|1419.8|1419.5|1417.5|1417.2|121
1591136400000|2020-06-02 22:20:00|1417.9|1417.6|1418.4|1418.1|1418.6|1418.3|1417.4|1417.1|52
1591136700000|2020-06-02 22:25:00|1418.5|1418.2|1418.7|1418.4|1418.9|1418.6|1418.3|1418|34
1591137000000|2020-06-02 22:30:00|1418.4|1418.1|1418.6|1418.3|1418.8|1418.5|1418.3|1418|19
1591137300000|2020-06-02 22:35:00|1418.7|1418.4|1418.1|1417.8|1418.8|1418.5|1417.9|1417.6|21
1591137600000|2020-06-02 22:40:00|1418|1417.7|1417.8|1417.5|1418.2|1417.9|1417.5|1417.2|33
1591137900000|2020-06-02 22:45:00|1417.9|1417.6|1418.2|1417.9|1418.2|1417.9|1417.5|1417.2|27
1591138200000|2020-06-02 22:50:00|1418.1|1417.8|1417.6|1417.3|1418.4|1418.1|1417.1|1416.8|43
1591138500000|2020-06-02 22:55:00|1417.7|1417.4|1417.8|1417.5|1417.9|1417.6|1417.7|1417.4|12
1591138800000|2020-06-02 23:00:00|1417.9|1417.6|1418.4|1418.1|1418.4|1418.1|1417.9|1417.6|9
1591139100000|2020-06-02 23:05:00|1418.3|1418|1418.3|1418|1418.3|1418|1417.9|1417.6|25
1591139400000|2020-06-02 23:10:00|1418.4|1418.1|1419.1|1418.8|1419.4|1419.1|1418.3|1418|105
1591139700000|2020-06-02 23:15:00|1419.2|1418.9|1419.3|1419|1419.3|1419|1418.9|1418.6|26
1591140000000|2020-06-02 23:20:00|1419.2|1418.9|1424.6|1424.3|1424.6|1424.3|1419.2|1418.9|386
1591140300000|2020-06-02 23:25:00|1424.5|1424.2|1424.2|1423.9|1425.3|1425|1423.7|1423.4|285
1591140600000|2020-06-02 23:30:00|1425|1424.7|1423.3|1423|1425.1|1424.8|1422.6|1422.3|416
1591140900000|2020-06-02 23:35:00|1423.1|1422.8|1422.4|1422.1|1423.2|1422.9|1422|1421.7|210
1591141200000|2020-06-02 23:40:00|1422.3|1422|1422.6|1422.3|1423.5|1423.2|1422.2|1421.9|71
1591141500000|2020-06-02 23:45:00|1422.7|1422.4|1423.8|1423.5|1424|1423.7|1422.3|1422|182
1591141800000|2020-06-02 23:50:00|1423.9|1423.6|1424.2|1423.9|1425.1|1424.8|1423.8|1423.5|192
1591142100000|2020-06-02 23:55:00|1424.1|1423.8|1425.2|1424.9|1425.5|1425.2|1423.8|1423.5|159
1591142400000|2020-06-03 00:00:00|1425.1|1424.8|1427.6|1427.3|1427.7|1427.4|1424.6|1424.3|229
1591142700000|2020-06-03 00:05:00|1427.7|1427.4|1425.2|1424.9|1428.2|1427.9|1424.9|1424.6|224
1591143000000|2020-06-03 00:10:00|1425.3|1425|1425.4|1425.1|1427|1426.7|1424.6|1424.3|72
1591143300000|2020-06-03 00:15:00|1425.5|1425.2|1426.8|1426.5|1426.9|1426.6|1425.2|1424.9|68
1591143600000|2020-06-03 00:20:00|1426.9|1426.6|1426.6|1426.3|1427.1|1426.8|1426|1425.7|35
1591143900000|2020-06-03 00:25:00|1426.7|1426.4|1426.8|1426.5|1427.8|1427.5|1426.6|1426.3|158
1591144200000|2020-06-03 00:30:00|1426.7|1426.4|1426.3|1426|1427.2|1426.9|1426.2|1425.9|39
1591144500000|2020-06-03 00:35:00|1426.2|1425.9|1426|1425.7|1426.5|1426.2|1423.8|1423.5|104
1591144800000|2020-06-03 00:40:00|1426.1|1425.8|1426.5|1426.2|1426.6|1426.3|1424.8|1424.5|83
1591145100000|2020-06-03 00:45:00|1426.6|1426.3|1429.1|1428.8|1430.2|1429.9|1426.6|1426.3|231
1591145400000|2020-06-03 00:50:00|1429.4|1429.1|1430|1429.7|1430.1|1429.8|1428.9|1428.6|97
1591145700000|2020-06-03 00:55:00|1429.9|1429.6|1429.6|1429.3|1430.6|1430.3|1429.6|1429.3|91
1591146000000|2020-06-03 01:00:00|1429.7|1429.4|1430|1429.7|1432.1|1431.8|1429.7|1429.4|165
1591146300000|2020-06-03 01:05:00|1430.1|1429.8|1431.1|1430.8|1431.3|1431|1429.6|1429.3|44
1591146600000|2020-06-03 01:10:00|1431|1430.7|1430.5|1430.2|1431.2|1430.9|1430.1|1429.8|40
1591146900000|2020-06-03 01:15:00|1430.6|1430.3|1429.5|1429.2|1430.7|1430.4|1428.8|1428.5|74
1591147200000|2020-06-03 01:20:00|1429.4|1429.1|1429.3|1429|1430.3|1430|1428.8|1428.5|31
1591147500000|2020-06-03 01:25:00|1429.1|1428.8|1428.7|1428.4|1429.2|1428.9|1427.7|1427.4|80
1591147800000|2020-06-03 01:30:00|1428.5|1428.2|1426.7|1426.4|1428.8|1428.5|1426.2|1425.9|106
1591148100000|2020-06-03 01:35:00|1426.8|1426.5|1426.7|1426.4|1428.5|1428.2|1426.5|1426.2|94
1591148400000|2020-06-03 01:40:00|1426.8|1426.5|1428.1|1427.8|1428.7|1428.4|1426.6|1426.3|91
1591148700000|2020-06-03 01:45:00|1428.9|1428.6|1428.6|1428.3|1430.4|1430.1|1427.7|1427.4|205
1591149000000|2020-06-03 01:50:00|1428.7|1428.4|1427.1|1426.8|1428.8|1428.5|1426.6|1426.3|54
1591149300000|2020-06-03 01:55:00|1427|1426.7|1427.4|1427.1|1427.8|1427.5|1426|1425.7|64
1591149600000|2020-06-03 02:00:00|1427.3|1427|1426.2|1425.9|1428.6|1428.3|1425.6|1425.3|44
1591149900000|2020-06-03 02:05:00|1426.1|1425.8|1426.6|1426.3|1427.4|1427.1|1425.7|1425.4|37
1591150200000|2020-06-03 02:10:00|1426.5|1426.2|1427.2|1426.9|1427.2|1426.9|1425.9|1425.6|43
1591150500000|2020-06-03 02:15:00|1427.3|1427|1426.2|1425.9|1427.4|1427.1|1426|1425.7|75
1591150800000|2020-06-03 02:20:00|1426|1425.7|1424.6|1424.3|1426|1425.7|1424.4|1424.1|122
1591151100000|2020-06-03 02:25:00|1424.7|1424.4|1424.1|1423.8|1425|1424.7|1422.4|1422.1|182
1591151400000|2020-06-03 02:30:00|1424|1423.7|1424.8|1424.5|1425.3|1425|1423.4|1423.1|50
1591151700000|2020-06-03 02:35:00|1424.9|1424.6|1425.6|1425.3|1426|1425.7|1424.8|1424.5|25
1591152000000|2020-06-03 02:40:00|1425.5|1425.2|1426.7|1426.4|1427.2|1426.9|1425.3|1425|34
1591152300000|2020-06-03 02:45:00|1426.6|1426.3|1425.1|1424.8|1426.6|1426.3|1425|1424.7|50
1591152600000|2020-06-03 02:50:00|1424.9|1424.6|1425.6|1425.3|1425.7|1425.4|1424.3|1424|29
1591152900000|2020-06-03 02:55:00|1425.7|1425.4|1424.9|1424.6|1426.6|1426.3|1424.9|1424.6|19
1591153200000|2020-06-03 03:00:00|1425|1424.7|1426|1425.7|1426|1425.7|1424.6|1424.3|18
1591153500000|2020-06-03 03:05:00|1426.1|1425.8|1425.4|1425.1|1426.1|1425.8|1424.9|1424.6|17
1591153800000|2020-06-03 03:10:00|1425.3|1425|1426.5|1426.2|1426.5|1426.2|1425.3|1425|25
1591154100000|2020-06-03 03:15:00|1426.6|1426.3|1428.5|1428.2|1428.8|1428.5|1426.5|1426.2|78
1591154400000|2020-06-03 03:20:00|1428.6|1428.3|1428.4|1428.1|1429|1428.7|1428|1427.7|22
1591154700000|2020-06-03 03:25:00|1428.5|1428.2|1428.7|1428.4|1428.7|1428.4|1428.2|1427.9|23
1591155000000|2020-06-03 03:30:00|1428.8|1428.5|1428.7|1428.4|1429|1428.7|1428.4|1428.1|25
1591155300000|2020-06-03 03:35:00|1428.6|1428.3|1428.9|1428.6|1429.5|1429.2|1428.2|1427.9|47
1591155600000|2020-06-03 03:40:00|1428.8|1428.5|1427.4|1427.1|1429|1428.7|1426.9|1426.6|35
1591155900000|2020-06-03 03:45:00|1427.3|1427|1427.1|1426.8|1427.9|1427.6|1427.1|1426.8|15
1591156200000|2020-06-03 03:50:00|1427.2|1426.9|1425.2|1424.9|1427.5|1427.2|1425|1424.7|44
1591156500000|2020-06-03 03:55:00|1425.3|1425|1425.9|1425.6|1426.2|1425.9|1425.2|1424.9|9
1591156800000|2020-06-03 04:00:00|1425.8|1425.5|1427.2|1426.9|1427.2|1426.9|1425.8|1425.5|23
1591157100000|2020-06-03 04:05:00|1427.1|1426.8|1426.8|1426.5|1427.7|1427.4|1426.5|1426.2|24
1591157400000|2020-06-03 04:10:00|1426.9|1426.6|1426.9|1426.6|1427.1|1426.8|1425.9|1425.6|32
1591157700000|2020-06-03 04:15:00|1426.8|1426.5|1427.2|1426.9|1427.8|1427.5|1426.5|1426.2|59
1591158000000|2020-06-03 04:20:00|1427.1|1426.8|1426.7|1426.4|1427.3|1427|1426.5|1426.2|25
1591158300000|2020-06-03 04:25:00|1426.8|1426.5|1427.2|1426.9|1427.6|1427.3|1426.4|1426.1|18
1591158600000|2020-06-03 04:30:00|1427.3|1427|1429.4|1429.1|1429.5|1429.2|1427.1|1426.8|81
1591158900000|2020-06-03 04:35:00|1429.3|1429|1429.6|1429.3|1430.1|1429.8|1429.2|1428.9|80
1591159200000|2020-06-03 04:40:00|1429.7|1429.4|1428.6|1428.3|1429.9|1429.6|1428.4|1428.1|170
1591159500000|2020-06-03 04:45:00|1428.8|1428.5|1429.7|1429.4|1430.2|1429.9|1428.8|1428.5|27
1591159800000|2020-06-03 04:50:00|1429.6|1429.3|1430.4|1430.1|1430.8|1430.5|1429.3|1429|171
1591160100000|2020-06-03 04:55:00|1430.5|1430.2|1430.5|1430.2|1431.3|1431|1430.3|1430|111
1591160400000|2020-06-03 05:00:00|1430.4|1430.1|1431|1430.7|1431.4|1431.1|1430.3|1430|51
1591160700000|2020-06-03 05:05:00|1430.9|1430.6|1431.8|1431.5|1432|1431.7|1430.8|1430.5|42
1591161000000|2020-06-03 05:10:00|1431.9|1431.6|1430.9|1430.6|1432.2|1431.9|1430.7|1430.4|46
1591161300000|2020-06-03 05:15:00|1430.8|1430.5|1430.6|1430.3|1431.3|1431|1430.5|1430.2|19
1591161600000|2020-06-03 05:20:00|1430.5|1430.2|1430.2|1429.9|1430.6|1430.3|1429.2|1428.9|74
1591161900000|2020-06-03 05:25:00|1430.3|1430|1428.4|1428.1|1430.3|1430|1428|1427.7|69
1591162200000|2020-06-03 05:30:00|1428.3|1428|1429.6|1429.3|1429.8|1429.5|1427.7|1427.4|185
1591162500000|2020-06-03 05:35:00|1429.5|1429.2|1431.5|1431.2|1432.1|1431.8|1429.4|1429.1|134
1591162800000|2020-06-03 05:40:00|1431.6|1431.3|1431.3|1431|1431.6|1431.3|1430.8|1430.5|44
1591163100000|2020-06-03 05:45:00|1431.2|1430.9|1430.7|1430.4|1431.5|1431.2|1430|1429.7|54
1591163400000|2020-06-03 05:50:00|1430.5|1430.2|1430|1429.7|1430.5|1430.2|1429|1428.7|77
1591163700000|2020-06-03 05:55:00|1429.9|1429.6|1431.6|1431.3|1431.9|1431.6|1429.5|1429.2|57
1591164000000|2020-06-03 06:00:00|1431.7|1431.4|1430.3|1430|1434.5|1434.2|1429.3|1429|292
1591164300000|2020-06-03 06:05:00|1430.4|1430.1|1432.1|1431.8|1432.2|1431.9|1430|1429.7|46
1591164600000|2020-06-03 06:10:00|1432.3|1432|1431.3|1431|1433.4|1433.1|1430.8|1430.5|77
1591164900000|2020-06-03 06:15:00|1431.2|1430.9|1430.7|1430.4|1431.2|1430.9|1429.9|1429.6|45
1591165200000|2020-06-03 06:20:00|1430.6|1430.3|1431.6|1431.3|1431.8|1431.5|1430.1|1429.8|38
1591165500000|2020-06-03 06:25:00|1431.4|1431.1|1429.3|1429|1431.4|1431.1|1429.2|1428.9|119
1591165800000|2020-06-03 06:30:00|1429.4|1429.1|1430.1|1429.8|1430.1|1429.8|1428.3|1428|58
1591166100000|2020-06-03 06:35:00|1430|1429.7|1429.4|1429.1|1430.8|1430.5|1429.1|1428.8|31
1591166400000|2020-06-03 06:40:00|1429.5|1429.2|1429.1|1428.8|1430.2|1429.9|1428.4|1428.1|40
1591166700000|2020-06-03 06:45:00|1429|1428.7|1430.4|1430.1|1430.7|1430.4|1428.4|1428.1|54
1591167000000|2020-06-03 06:50:00|1430.5|1430.2|1428.4|1428.1|1430.6|1430.3|1428.4|1428.1|59
1591167300000|2020-06-03 06:55:00|1428.3|1428|1428.2|1427.9|1429.2|1428.9|1428.2|1427.9|63
1591167600000|2020-06-03 07:00:00|1428.1|1427.8|1428.2|1427.9|1429.1|1428.8|1427.1|1426.8|131
1591167900000|2020-06-03 07:05:00|1428.3|1428|1427.3|1427|1428.9|1428.6|1427.1|1426.8|189
1591168200000|2020-06-03 07:10:00|1427.2|1426.9|1427|1426.7|1427.3|1427|1425.4|1425.1|143
1591168500000|2020-06-03 07:15:00|1426.9|1426.6|1429|1428.7|1429.1|1428.8|1426.8|1426.5|75
1591168800000|2020-06-03 07:20:00|1429.1|1428.8|1429.2|1428.9|1429.8|1429.5|1428.2|1427.9|123
1591169100000|2020-06-03 07:25:00|1429.3|1429|1429.2|1428.9|1429.8|1429.5|1428.7|1428.4|56
1591169400000|2020-06-03 07:30:00|1429.1|1428.8|1427.8|1427.5|1429.8|1429.5|1426.7|1426.4|202
1591169700000|2020-06-03 07:35:00|1427.7|1427.4|1429.9|1429.6|1430.2|1429.9|1427.2|1426.9|101
1591170000000|2020-06-03 07:40:00|1429.7|1429.4|1428.2|1427.9|1429.8|1429.5|1428.1|1427.8|47
1591170300000|2020-06-03 07:45:00|1428.3|1428|1430.3|1430|1430.3|1430|1428.3|1428|63
1591170600000|2020-06-03 07:50:00|1430.2|1429.9|1428.1|1427.8|1430.2|1429.9|1427.5|1427.2|235
1591170900000|2020-06-03 07:55:00|1428.2|1427.9|1428.1|1427.8|1428.4|1428.1|1427.4|1427.1|79
1591171200000|2020-06-03 08:00:00|1428.2|1427.9|1428.2|1427.9|1428.9|1428.6|1426.5|1426.2|135
1591171500000|2020-06-03 08:05:00|1428.3|1428|1427.6|1427.3|1428.6|1428.3|1426.8|1426.5|324
1591171800000|2020-06-03 08:10:00|1427.5|1427.2|1426.6|1426.3|1428|1427.7|1426.2|1425.9|115
1591172100000|2020-06-03 08:15:00|1426.5|1426.2|1426.5|1426.2|1426.6|1426.3|1425.3|1425|188
1591172400000|2020-06-03 08:20:00|1426.6|1426.3|1427.7|1427.4|1428.1|1427.8|1426.6|1426.3|75
1591172700000|2020-06-03 08:25:00|1427.8|1427.5|1427.1|1426.8|1428.6|1428.3|1426.9|1426.6|70
1591173000000|2020-06-03 08:30:00|1427.2|1426.9|1429.1|1428.8|1429.9|1429.6|1427.2|1426.9|113
1591173300000|2020-06-03 08:35:00|1429.2|1428.9|1427.4|1427.1|1429.4|1429.1|1426.6|1426.3|286
1591173600000|2020-06-03 08:40:00|1427.5|1427.2|1426.7|1426.4|1427.6|1427.3|1426.5|1426.2|89
1591173900000|2020-06-03 08:45:00|1426.8|1426.5|1427.1|1426.8|1427.2|1426.9|1425.6|1425.3|128
1591174200000|2020-06-03 08:50:00|1427|1426.7|1429|1428.7|1429.2|1428.9|1427|1426.7|162
1591174500000|2020-06-03 08:55:00|1429.1|1428.8|1429.7|1429.4|1430.1|1429.8|1428.8|1428.5|108
1591174800000|2020-06-03 09:00:00|1429.8|1429.5|1428.5|1428.2|1430|1429.7|1428|1427.7|114
1591175100000|2020-06-03 09:05:00|1428.4|1428.1|1428.6|1428.3|1429|1428.7|1427.9|1427.6|93
1591175400000|2020-06-03 09:10:00|1428.5|1428.2|1429.3|1429|1429.6|1429.3|1427.8|1427.5|39
1591175700000|2020-06-03 09:15:00|1429.4|1429.1|1428.5|1428.2|1430.1|1429.8|1428.4|1428.1|28
1591176000000|2020-06-03 09:20:00|1428.6|1428.3|1431.2|1430.9|1431.7|1431.4|1428.3|1428|133
1591176300000|2020-06-03 09:25:00|1431.1|1430.8|1432.7|1432.4|1432.9|1432.6|1430.8|1430.5|156
1591176600000|2020-06-03 09:30:00|1432.6|1432.3|1433.3|1433|1434.7|1434.4|1432.6|1432.3|325
1591176900000|2020-06-03 09:35:00|1433.2|1432.9|1433|1432.7|1435|1434.7|1433|1432.7|328
1591177200000|2020-06-03 09:40:00|1432.8|1432.5|1432.5|1432.2|1433|1432.7|1432|1431.7|134
1591177500000|2020-06-03 09:45:00|1432.4|1432.1|1432|1431.7|1433.2|1432.9|1431.6|1431.3|121
1591177800000|2020-06-03 09:50:00|1432.1|1431.8|1433.7|1433.4|1434.6|1434.3|1432.1|1431.8|150
1591178100000|2020-06-03 09:55:00|1433.6|1433.3|1432.7|1432.4|1433.6|1433.3|1432.5|1432.2|36
1591178400000|2020-06-03 10:00:00|1432.8|1432.5|1429.3|1429|1432.8|1432.5|1429.2|1428.9|215
1591178700000|2020-06-03 10:05:00|1429.2|1428.9|1429.6|1429.3|1430.5|1430.2|1428.4|1428.1|124
1591179000000|2020-06-03 10:10:00|1429.5|1429.2|1431.5|1431.2|1432.5|1432.2|1429.5|1429.2|138
1591179300000|2020-06-03 10:15:00|1431.4|1431.1|1430.5|1430.2|1431.4|1431.1|1430.1|1429.8|174
1591179600000|2020-06-03 10:20:00|1430.6|1430.3|1432.4|1432.1|1433.1|1432.8|1430.1|1429.8|269
1591179900000|2020-06-03 10:25:00|1432.3|1432|1433.2|1432.9|1433.5|1433.2|1431.7|1431.4|68
1591180200000|2020-06-03 10:30:00|1433.3|1433|1432.5|1432.2|1433.3|1433|1432.3|1432|39
1591180500000|2020-06-03 10:35:00|1432.4|1432.1|1432|1431.7|1432.9|1432.6|1431.9|1431.6|45
1591180800000|2020-06-03 10:40:00|1432.1|1431.8|1432.3|1432|1432.7|1432.4|1431.9|1431.6|75
1591181100000|2020-06-03 10:45:00|1432.4|1432.1|1431.3|1431|1432.5|1432.2|1431.2|1430.9|87
1591181400000|2020-06-03 10:50:00|1431.2|1430.9|1430.3|1430|1432|1431.7|1430.3|1430|64
1591181700000|2020-06-03 10:55:00|1430.4|1430.1|1429.8|1429.5|1432|1431.7|1427.4|1427.1|718
1591182000000|2020-06-03 11:00:00|1430.1|1429.8|1430.2|1429.9|1431.1|1430.8|1429.5|1429.2|103
1591182300000|2020-06-03 11:05:00|1430.1|1429.8|1430.4|1430.1|1430.5|1430.2|1429.9|1429.6|90
1591182600000|2020-06-03 11:10:00|1430.5|1430.2|1430.6|1430.3|1431|1430.7|1430.4|1430.1|44
1591182900000|2020-06-03 11:15:00|1430.5|1430.2|1429.9|1429.6|1431.6|1431.3|1429.9|1429.6|138
1591183200000|2020-06-03 11:20:00|1430|1429.7|1428.1|1427.8|1430.4|1430.1|1427|1426.7|388
1591183500000|2020-06-03 11:25:00|1428.2|1427.9|1427.8|1427.5|1428.7|1428.4|1427.8|1427.5|86
1591183800000|2020-06-03 11:30:00|1427.7|1427.4|1426.1|1425.8|1427.8|1427.5|1425.6|1425.3|275
1591184100000|2020-06-03 11:35:00|1426.2|1425.9|1427.2|1426.9|1427.8|1427.5|1425.5|1425.2|218
1591184400000|2020-06-03 11:40:00|1427.1|1426.8|1428.6|1428.3|1429|1428.7|1427.1|1426.8|119
1591184700000|2020-06-03 11:45:00|1428.7|1428.4|1429.7|1429.4|1430.3|1430|1428.7|1428.4|76
1591185000000|2020-06-03 11:50:00|1429.6|1429.3|1430.8|1430.5|1431|1430.7|1429.3|1429|62
1591185300000|2020-06-03 11:55:00|1430.9|1430.6|1430.1|1429.8|1431.6|1431.3|1430.1|1429.8|119
1591185600000|2020-06-03 12:00:00|1430|1429.7|1429.3|1429|1430|1429.7|1429.1|1428.8|48
1591185900000|2020-06-03 12:05:00|1429.1|1428.8|1429.9|1429.6|1430.5|1430.2|1428.9|1428.6|111
1591186200000|2020-06-03 12:10:00|1429.8|1429.5|1431.6|1431.3|1431.7|1431.4|1429.7|1429.4|146
1591186500000|2020-06-03 12:15:00|1432.1|1431.8|1433.7|1433.4|1433.9|1433.6|1432.1|1431.8|432
1591186800000|2020-06-03 12:20:00|1433.8|1433.5|1433.8|1433.5|1434.5|1434.2|1433.5|1433.2|236
1591187100000|2020-06-03 12:25:00|1433.9|1433.6|1432.6|1432.3|1434.2|1433.9|1432.6|1432.3|205
1591187400000|2020-06-03 12:30:00|1432.7|1432.4|1433.6|1433.3|1433.9|1433.6|1432.6|1432.3|134
1591187700000|2020-06-03 12:35:00|1433.5|1433.2|1435.6|1435.3|1436.4|1436.1|1433.4|1433.1|500
1591188000000|2020-06-03 12:40:00|1435.9|1435.6|1436.9|1436.6|1436.9|1436.6|1435.2|1434.9|443
1591188300000|2020-06-03 12:45:00|1436.8|1436.5|1437.1|1436.8|1439.7|1439.4|1436.6|1436.3|750
1591188600000|2020-06-03 12:50:00|1437.2|1436.9|1439.8|1439.5|1440|1439.7|1436.1|1435.8|426
1591188900000|2020-06-03 12:55:00|1439.7|1439.4|1437.7|1437.4|1441.8|1441.5|1437.7|1437.4|747
1591189200000|2020-06-03 13:00:00|1437.8|1437.5|1440.1|1439.8|1440.3|1440|1437.5|1437.2|456
1591189500000|2020-06-03 13:05:00|1440|1439.7|1442.2|1441.9|1442.3|1442|1439|1438.7|664
1591189800000|2020-06-03 13:10:00|1442|1441.7|1441.8|1441.5|1442.3|1442|1440.2|1439.9|727
1591190100000|2020-06-03 13:15:00|1441.7|1441.4|1443.2|1442.9|1443.2|1442.9|1441.5|1441.2|664
1591190400000|2020-06-03 13:20:00|1443.1|1442.8|1443.1|1442.8|1443.8|1443.5|1441.6|1441.3|857
1591190700000|2020-06-03 13:25:00|1443.2|1442.9|1441.9|1441.6|1444|1443.7|1441.9|1441.6|1207
1591191000000|2020-06-03 13:30:00|1441.8|1441.5|1444.3|1444|1445.9|1445.6|1440.4|1440.1|5945
1591191300000|2020-06-03 13:35:00|1444.4|1444.1|1439|1438.7|1445.4|1445.1|1436.3|1436|4420
1591191600000|2020-06-03 13:40:00|1439.1|1438.8|1443.9|1443.6|1444.2|1443.9|1438.9|1438.6|3640
1591191900000|2020-06-03 13:45:00|1444.2|1443.9|1442.1|1441.8|1444.8|1444.5|1440|1439.7|2673
1591192200000|2020-06-03 13:50:00|1442|1441.7|1442.9|1442.6|1447|1446.7|1441.6|1441.3|2985
1591192500000|2020-06-03 13:55:00|1442.8|1442.5|1444.5|1444.2|1445.6|1445.3|1442.4|1442.1|2249
1591192800000|2020-06-03 14:00:00|1444.6|1444.3|1448.5|1448.2|1449.1|1448.8|1444.2|1443.9|3418
1591193100000|2020-06-03 14:05:00|1448.4|1448.1|1445.3|1445|1448.4|1448.1|1444.8|1444.5|3192
1591193400000|2020-06-03 14:10:00|1445.4|1445.1|1445.8|1445.5|1447.3|1447|1444.2|1443.9|2268
1591193700000|2020-06-03 14:15:00|1446|1445.7|1445.7|1445.4|1447.6|1447.3|1444.3|1444|1290
1591194000000|2020-06-03 14:20:00|1445.8|1445.5|1447|1446.7|1447.3|1447|1444.4|1444.1|1602
1591194300000|2020-06-03 14:25:00|1447.1|1446.8|1448.4|1448.1|1448.5|1448.2|1446.4|1446.1|1232
1591194600000|2020-06-03 14:30:00|1448.3|1448|1450.1|1449.8|1450.4|1450.1|1446.9|1446.6|2786
1591194900000|2020-06-03 14:35:00|1450.2|1449.9|1449.9|1449.6|1451.6|1451.3|1449.3|1449|2809
1591195200000|2020-06-03 14:40:00|1450|1449.7|1451.5|1451.2|1451.6|1451.3|1448.2|1447.9|1625
1591195500000|2020-06-03 14:45:00|1451.4|1451.1|1450.3|1450|1451.5|1451.2|1449.1|1448.8|1680
1591195800000|2020-06-03 14:50:00|1450.4|1450.1|1452.9|1452.6|1453|1452.7|1449.6|1449.3|1500
1591196100000|2020-06-03 14:55:00|1452.8|1452.5|1451.1|1450.8|1453.8|1453.5|1450.5|1450.2|2132
1591196400000|2020-06-03 15:00:00|1450.7|1450.4|1455.8|1455.5|1455.9|1455.6|1449.4|1449.1|2845
1591196700000|2020-06-03 15:05:00|1455.9|1455.6|1458|1457.7|1459|1458.7|1455.8|1455.5|2593
1591197000000|2020-06-03 15:10:00|1457.9|1457.6|1457.4|1457.1|1459|1458.7|1456.5|1456.2|2475
1591197300000|2020-06-03 15:15:00|1457.3|1457|1460.4|1460.1|1462.3|1462|1457.1|1456.8|2759
1591197600000|2020-06-03 15:20:00|1460.3|1460|1460.3|1460|1461.2|1460.9|1458.1|1457.8|1847
1591197900000|2020-06-03 15:25:00|1460.4|1460.1|1459.5|1459.2|1461.5|1461.2|1457.9|1457.6|2980
1591198200000|2020-06-03 15:30:00|1459.6|1459.3|1463.4|1463.1|1464.3|1464|1459.1|1458.8|2907
1591198500000|2020-06-03 15:35:00|1463.1|1462.8|1463.2|1462.9|1464|1463.7|1461.9|1461.6|3203
1591198800000|2020-06-03 15:40:00|1463.3|1463|1460.2|1459.9|1464.9|1464.6|1460.2|1459.9|2734
1591199100000|2020-06-03 15:45:00|1460.3|1460|1462|1461.7|1463.2|1462.9|1459.3|1459|1966
1591199400000|2020-06-03 15:50:00|1461.9|1461.6|1459.3|1459|1463.1|1462.8|1459|1458.7|2018
1591199700000|2020-06-03 15:55:00|1459.2|1458.9|1460.9|1460.6|1461.5|1461.2|1459.2|1458.9|912
1591200000000|2020-06-03 16:00:00|1460.7|1460.4|1460|1459.7|1462.1|1461.8|1459.5|1459.2|3349
1591200300000|2020-06-03 16:05:00|1460.1|1459.8|1458.5|1458.2|1461.2|1460.9|1458.1|1457.8|1487
1591200600000|2020-06-03 16:10:00|1458.6|1458.3|1460.3|1460|1460.4|1460.1|1458.4|1458.1|1394
1591200900000|2020-06-03 16:15:00|1460.1|1459.8|1457.9|1457.6|1460.5|1460.2|1457.3|1457|1376
1591201200000|2020-06-03 16:20:00|1458.1|1457.8|1455.5|1455.2|1458.9|1458.6|1454.3|1454|2227
1591201500000|2020-06-03 16:25:00|1455.8|1455.5|1460|1459.7|1460|1459.7|1455.8|1455.5|2393
1591201800000|2020-06-03 16:30:00|1460.1|1459.8|1460.6|1460.3|1461.2|1460.9|1458.4|1458.1|1657
1591202100000|2020-06-03 16:35:00|1460.7|1460.4|1459.2|1458.9|1460.8|1460.5|1458.8|1458.5|1047
1591202400000|2020-06-03 16:40:00|1459.1|1458.8|1460.2|1459.9|1461.3|1461|1459.1|1458.8|889
1591202700000|2020-06-03 16:45:00|1460.1|1459.8|1457|1456.7|1460.9|1460.6|1456.7|1456.4|1136
1591203000000|2020-06-03 16:50:00|1456.9|1456.6|1456|1455.7|1458.4|1458.1|1455.1|1454.8|1463
1591203300000|2020-06-03 16:55:00|1456.1|1455.8|1455.8|1455.5|1457.1|1456.8|1455.2|1454.9|492
1591203600000|2020-06-03 17:00:00|1455.9|1455.6|1458.5|1458.2|1458.8|1458.5|1455.4|1455.1|1157
1591203900000|2020-06-03 17:05:00|1458.4|1458.1|1458.6|1458.3|1459.2|1458.9|1456.2|1455.9|1097
1591204200000|2020-06-03 17:10:00|1458.7|1458.4|1457.6|1457.3|1459|1458.7|1457.3|1457|610
1591204500000|2020-06-03 17:15:00|1457.5|1457.2|1458.4|1458.1|1459|1458.7|1457.5|1457.2|574
1591204800000|2020-06-03 17:20:00|1458.5|1458.2|1457.9|1457.6|1458.8|1458.5|1457.5|1457.2|563
1591205100000|2020-06-03 17:25:00|1457.8|1457.5|1457|1456.7|1457.9|1457.6|1456.3|1456|613
1591205400000|2020-06-03 17:30:00|1457.1|1456.8|1456.9|1456.6|1457.9|1457.6|1455.9|1455.6|580
1591205700000|2020-06-03 17:35:00|1456.8|1456.5|1454.3|1454|1457|1456.7|1454.2|1453.9|969
1591206000000|2020-06-03 17:40:00|1454.2|1453.9|1456.2|1455.9|1456.4|1456.1|1454.2|1453.9|1185
1591206300000|2020-06-03 17:45:00|1456|1455.7|1453.7|1453.4|1456.4|1456.1|1453.5|1453.2|997
1591206600000|2020-06-03 17:50:00|1453.5|1453.2|1455.4|1455.1|1455.4|1455.1|1452.5|1452.2|1386
1591206900000|2020-06-03 17:55:00|1455.3|1455|1455.6|1455.3|1455.7|1455.4|1453.9|1453.6|541
1591207200000|2020-06-03 18:00:00|1455.5|1455.2|1459.4|1459.1|1459.4|1459.1|1454.9|1454.6|1988
1591207500000|2020-06-03 18:05:00|1459.3|1459|1457.5|1457.2|1459.6|1459.3|1457.4|1457.1|2117
1591207800000|2020-06-03 18:10:00|1457.9|1457.6|1457.1|1456.8|1458.3|1458|1456.9|1456.6|774
1591208100000|2020-06-03 18:15:00|1457|1456.7|1458.8|1458.5|1458.8|1458.5|1457|1456.7|632
1591208400000|2020-06-03 18:20:00|1458.7|1458.4|1459.8|1459.5|1459.8|1459.5|1457.7|1457.4|815
1591208700000|2020-06-03 18:25:00|1459.7|1459.4|1459.3|1459|1459.9|1459.6|1458.8|1458.5|754
1591209000000|2020-06-03 18:30:00|1459.2|1458.9|1459.4|1459.1|1459.9|1459.6|1457.7|1457.4|831
1591209300000|2020-06-03 18:35:00|1459.5|1459.2|1460.3|1460|1460.8|1460.5|1459.2|1458.9|735
1591209600000|2020-06-03 18:40:00|1460.4|1460.1|1459.9|1459.6|1460.5|1460.2|1459.5|1459.2|598
1591209900000|2020-06-03 18:45:00|1459.8|1459.5|1458.4|1458.1|1460.4|1460.1|1458.2|1457.9|1014
1591210200000|2020-06-03 18:50:00|1458.5|1458.2|1457.4|1457.1|1458.6|1458.3|1456.8|1456.5|847
1591210500000|2020-06-03 18:55:00|1457.5|1457.2|1456.1|1455.8|1457.9|1457.6|1456.1|1455.8|1053
1591210800000|2020-06-03 19:00:00|1456.2|1455.9|1454.9|1454.6|1456.8|1456.5|1454.7|1454.4|1259
1591211100000|2020-06-03 19:05:00|1454.7|1454.4|1455|1454.7|1455.3|1455|1453.7|1453.4|1489
1591211400000|2020-06-03 19:10:00|1455.2|1454.9|1454.7|1454.4|1456.5|1456.2|1453.6|1453.3|1317
1591211700000|2020-06-03 19:15:00|1454.8|1454.5|1454.2|1453.9|1455.5|1455.2|1453.1|1452.8|1252
1591212000000|2020-06-03 19:20:00|1454.1|1453.8|1455.5|1455.2|1455.5|1455.2|1452.6|1452.3|2248
1591212300000|2020-06-03 19:25:00|1455.4|1455.1|1455.4|1455.1|1457.8|1457.5|1455.2|1454.9|1474
1591212600000|2020-06-03 19:30:00|1455.5|1455.2|1454.7|1454.4|1455.9|1455.6|1454.2|1453.9|1559
1591212900000|2020-06-03 19:35:00|1454.8|1454.5|1457.6|1457.3|1458.4|1458.1|1454.3|1454|1928
1591213200000|2020-06-03 19:40:00|1457.7|1457.4|1457.9|1457.6|1458.5|1458.2|1456.5|1456.2|1775
1591213500000|2020-06-03 19:45:00|1457.7|1457.4|1456.4|1456.1|1457.7|1457.4|1455.2|1454.9|2935
1591213800000|2020-06-03 19:50:00|1456.5|1456.2|1454.7|1454.4|1457.7|1457.4|1454.1|1453.8|3719
1591214100000|2020-06-03 19:55:00|1454.6|1454.3|1451.8|1451.5|1454.6|1454.3|1449.7|1449.4|12897
1591214400000|2020-06-03 20:00:00|1451.7|1451.4|1450.4|1450.1|1452.1|1451.8|1448.4|1448.1|5138
1591214700000|2020-06-03 20:05:00|1450.5|1450.2|1448.9|1448.6|1450.6|1450.3|1448.8|1448.5|2057
1591215000000|2020-06-03 20:10:00|1449.1|1448.8|1449.2|1448.4|1450.4|1450.1|1448.1|1447.8|1584
1591215300000|2020-06-03 20:15:00|1449.1|1448.3|1449.3|1448.5|1449.4|1448.6|1449.1|1448.3|2
1591215600000|2020-06-03 20:20:00|1449.4|1448.6|1449.9|1449.1|1450|1449.2|1449.4|1448.6|0
1591215900000|2020-06-03 20:25:00|1450|1449.2|1450.1|1449.3|1450.1|1449.3|1449.9|1449.1|0
1591216200000|2020-06-03 20:30:00|1449.3|1449|1451.1|1450.8|1451.4|1451.1|1449.2|1448.9|347
1591216500000|2020-06-03 20:35:00|1451|1450.7|1451|1450.7|1451|1450.7|1450.2|1449.9|144
1591216800000|2020-06-03 20:40:00|1451.1|1450.8|1451.1|1450.8|1451.7|1451.4|1450.2|1449.9|412
1591217100000|2020-06-03 20:45:00|1451.5|1451.2|1451.4|1451.1|1452.1|1451.8|1451.2|1450.9|217
1591217400000|2020-06-03 20:50:00|1451.5|1451.2|1451.2|1450.9|1451.5|1451.2|1450.9|1450.6|185
1591217700000|2020-06-03 20:55:00|1451.1|1450.8|1450.9|1450.1|1451.4|1451.1|1450.8|1450.1|381
1591218000000|2020-06-03 21:00:00|1451|1450.2|1451.3|1450.5|1451.3|1450.5|1450.9|1450.1|0
1591218300000|2020-06-03 21:05:00|1451.2|1450.4|1451.2|1450.4|1451.2|1450.4|1451.1|1450.3|0
1591218600000|2020-06-03 21:10:00|1451.1|1450.3|1451.1|1450.3|1451.1|1450.3|1451.1|1450.3|0
1591218900000|2020-06-03 21:15:00|1451.2|1450.4|1451.2|1450.4|1451.4|1450.6|1451.1|1450.3|0
1591219200000|2020-06-03 21:20:00|1451.1|1450.3|1451.2|1450.4|1451.2|1450.4|1451.1|1450.3|0
1591219500000|2020-06-03 21:25:00|1451.3|1450.5|1451.2|1450.4|1451.3|1450.5|1451.2|1450.4|0
1591219800000|2020-06-03 21:30:00|1451.3|1450.5|1451.1|1450.3|1451.3|1450.5|1451.1|1450.3|0
1591220100000|2020-06-03 21:35:00|1451.2|1450.4|1451.1|1450.3|1451.2|1450.4|1451.1|1450.3|0
1591220400000|2020-06-03 21:40:00|1451.2|1450.4|1451.3|1450.5|1451.3|1450.5|1451.2|1450.4|0
1591220700000|2020-06-03 21:45:00|1451.2|1450.4|1451.2|1450.4|1451.2|1450.4|1451.2|1450.4|0
1591221000000|2020-06-03 21:50:00|1451.1|1450.3|1451.2|1450.4|1451.2|1450.4|1451.1|1450.3|0
1591221300000|2020-06-03 21:55:00|1451.1|1450.3|1451.2|1450.4|1451.2|1450.4|1451.1|1450.3|0
1591221600000|2020-06-03 22:00:00|1450.9|1450.6|1451.6|1451.3|1451.7|1451.4|1448.7|1448.4|1308
1591221900000|2020-06-03 22:05:00|1451.7|1451.4|1450.8|1450.5|1451.7|1451.4|1448.8|1448.5|287
1591222200000|2020-06-03 22:10:00|1450.9|1450.6|1450.6|1450.3|1451.7|1451.4|1450.3|1450|232
1591222500000|2020-06-03 22:15:00|1450.7|1450.4|1450.2|1449.9|1451.3|1451|1450|1449.7|110
1591222800000|2020-06-03 22:20:00|1450.3|1450|1450.1|1449.8|1450.7|1450.4|1450|1449.7|33
1591223100000|2020-06-03 22:25:00|1450.2|1449.9|1450.1|1449.8|1450.3|1450|1449.6|1449.3|172
1591223400000|2020-06-03 22:30:00|1450.2|1449.9|1451.8|1451.5|1451.9|1451.6|1450.2|1449.9|96
1591223700000|2020-06-03 22:35:00|1451.7|1451.4|1452|1451.7|1452.3|1452|1451.7|1451.4|61
1591224000000|2020-06-03 22:40:00|1452.1|1451.8|1451.6|1451.3|1452.7|1452.4|1451.6|1451.3|107
1591224300000|2020-06-03 22:45:00|1451.5|1451.2|1451.7|1451.4|1452.3|1452|1451.4|1451.1|44
1591224600000|2020-06-03 22:50:00|1451.9|1451.6|1453.2|1452.9|1453.2|1452.9|1451.9|1451.6|54
1591224900000|2020-06-03 22:55:00|1453.3|1453|1453.2|1452.9|1453.5|1453.2|1452.9|1452.6|43
1591225200000|2020-06-03 23:00:00|1453.3|1453|1454.6|1454.3|1454.7|1454.4|1453.2|1452.9|112
1591225500000|2020-06-03 23:05:00|1454.7|1454.4|1455.6|1455.3|1455.6|1455.3|1454.3|1454|108
1591225800000|2020-06-03 23:10:00|1455.5|1455.2|1455.7|1455.4|1456|1455.7|1455.3|1455|132
1591226100000|2020-06-03 23:15:00|1455.8|1455.5|1455.1|1454.8|1455.8|1455.5|1455.1|1454.8|79
1591226400000|2020-06-03 23:20:00|1455|1454.7|1455.4|1455.1|1455.5|1455.2|1454.6|1454.3|87
1591226700000|2020-06-03 23:25:00|1455.6|1455.3|1457|1456.7|1457.5|1457.2|1455.6|1455.3|183
1591227000000|2020-06-03 23:30:00|1457.1|1456.8|1457.2|1456.9|1457.5|1457.2|1457.1|1456.8|75
1591227300000|2020-06-03 23:35:00|1457.3|1457|1459.5|1459.2|1459.9|1459.6|1457.3|1457|323
1591227600000|2020-06-03 23:40:00|1459.1|1458.8|1459.9|1459.6|1461.1|1460.8|1458.9|1458.6|478
1591227900000|2020-06-03 23:45:00|1460|1459.7|1458.7|1458.4|1460|1459.7|1458.2|1457.9|163
1591228200000|2020-06-03 23:50:00|1458.8|1458.5|1458.3|1458|1458.8|1458.5|1457.5|1457.2|67
1591228500000|2020-06-03 23:55:00|1458.4|1458.1|1457.7|1457.4|1458.6|1458.3|1457.7|1457.4|68
1591142400000|2020-06-03 00:00:00|1425.1|1424.8|1427.6|1427.3|1427.7|1427.4|1424.6|1424.3|229
1591142700000|2020-06-03 00:05:00|1427.7|1427.4|1425.2|1424.9|1428.2|1427.9|1424.9|1424.6|224
1591143000000|2020-06-03 00:10:00|1425.3|1425|1425.4|1425.1|1427|1426.7|1424.6|1424.3|72
1591143300000|2020-06-03 00:15:00|1425.5|1425.2|1426.8|1426.5|1426.9|1426.6|1425.2|1424.9|68
1591143600000|2020-06-03 00:20:00|1426.9|1426.6|1426.6|1426.3|1427.1|1426.8|1426|1425.7|35
1591143900000|2020-06-03 00:25:00|1426.7|1426.4|1426.8|1426.5|1427.8|1427.5|1426.6|1426.3|158
1591144200000|2020-06-03 00:30:00|1426.7|1426.4|1426.3|1426|1427.2|1426.9|1426.2|1425.9|39
1591144500000|2020-06-03 00:35:00|1426.2|1425.9|1426|1425.7|1426.5|1426.2|1423.8|1423.5|104
1591144800000|2020-06-03 00:40:00|1426.1|1425.8|1426.5|1426.2|1426.6|1426.3|1424.8|1424.5|83
1591145100000|2020-06-03 00:45:00|1426.6|1426.3|1429.1|1428.8|1430.2|1429.9|1426.6|1426.3|231
1591145400000|2020-06-03 00:50:00|1429.4|1429.1|1430|1429.7|1430.1|1429.8|1428.9|1428.6|97
1591145700000|2020-06-03 00:55:00|1429.9|1429.6|1429.6|1429.3|1430.6|1430.3|1429.6|1429.3|91
1591146000000|2020-06-03 01:00:00|1429.7|1429.4|1430|1429.7|1432.1|1431.8|1429.7|1429.4|165
1591146300000|2020-06-03 01:05:00|1430.1|1429.8|1431.1|1430.8|1431.3|1431|1429.6|1429.3|44
1591146600000|2020-06-03 01:10:00|1431|1430.7|1430.5|1430.2|1431.2|1430.9|1430.1|1429.8|40
1591146900000|2020-06-03 01:15:00|1430.6|1430.3|1429.5|1429.2|1430.7|1430.4|1428.8|1428.5|74
1591147200000|2020-06-03 01:20:00|1429.4|1429.1|1429.3|1429|1430.3|1430|1428.8|1428.5|31
1591147500000|2020-06-03 01:25:00|1429.1|1428.8|1428.7|1428.4|1429.2|1428.9|1427.7|1427.4|80
1591147800000|2020-06-03 01:30:00|1428.5|1428.2|1426.7|1426.4|1428.8|1428.5|1426.2|1425.9|106
1591148100000|2020-06-03 01:35:00|1426.8|1426.5|1426.7|1426.4|1428.5|1428.2|1426.5|1426.2|94
1591148400000|2020-06-03 01:40:00|1426.8|1426.5|1428.1|1427.8|1428.7|1428.4|1426.6|1426.3|91
1591148700000|2020-06-03 01:45:00|1428.9|1428.6|1428.6|1428.3|1430.4|1430.1|1427.7|1427.4|205
1591149000000|2020-06-03 01:50:00|1428.7|1428.4|1427.1|1426.8|1428.8|1428.5|1426.6|1426.3|54
1591149300000|2020-06-03 01:55:00|1427|1426.7|1427.4|1427.1|1427.8|1427.5|1426|1425.7|64
1591149600000|2020-06-03 02:00:00|1427.3|1427|1426.2|1425.9|1428.6|1428.3|1425.6|1425.3|44
1591149900000|2020-06-03 02:05:00|1426.1|1425.8|1426.6|1426.3|1427.4|1427.1|1425.7|1425.4|37
1591150200000|2020-06-03 02:10:00|1426.5|1426.2|1427.2|1426.9|1427.2|1426.9|1425.9|1425.6|43
1591150500000|2020-06-03 02:15:00|1427.3|1427|1426.2|1425.9|1427.4|1427.1|1426|1425.7|75
1591150800000|2020-06-03 02:20:00|1426|1425.7|1424.6|1424.3|1426|1425.7|1424.4|1424.1|122
1591151100000|2020-06-03 02:25:00|1424.7|1424.4|1424.1|1423.8|1425|1424.7|1422.4|1422.1|182
1591151400000|2020-06-03 02:30:00|1424|1423.7|1424.8|1424.5|1425.3|1425|1423.4|1423.1|50
1591151700000|2020-06-03 02:35:00|1424.9|1424.6|1425.6|1425.3|1426|1425.7|1424.8|1424.5|25
1591152000000|2020-06-03 02:40:00|1425.5|1425.2|1426.7|1426.4|1427.2|1426.9|1425.3|1425|34
1591152300000|2020-06-03 02:45:00|1426.6|1426.3|1425.1|1424.8|1426.6|1426.3|1425|1424.7|50
1591152600000|2020-06-03 02:50:00|1424.9|1424.6|1425.6|1425.3|1425.7|1425.4|1424.3|1424|29
1591152900000|2020-06-03 02:55:00|1425.7|1425.4|1424.9|1424.6|1426.6|1426.3|1424.9|1424.6|19
1591153200000|2020-06-03 03:00:00|1425|1424.7|1426|1425.7|1426|1425.7|1424.6|1424.3|18
1591153500000|2020-06-03 03:05:00|1426.1|1425.8|1425.4|1425.1|1426.1|1425.8|1424.9|1424.6|17
1591153800000|2020-06-03 03:10:00|1425.3|1425|1426.5|1426.2|1426.5|1426.2|1425.3|1425|25
1591154100000|2020-06-03 03:15:00|1426.6|1426.3|1428.5|1428.2|1428.8|1428.5|1426.5|1426.2|78
1591154400000|2020-06-03 03:20:00|1428.6|1428.3|1428.4|1428.1|1429|1428.7|1428|1427.7|22
1591154700000|2020-06-03 03:25:00|1428.5|1428.2|1428.7|1428.4|1428.7|1428.4|1428.2|1427.9|23
1591155000000|2020-06-03 03:30:00|1428.8|1428.5|1428.7|1428.4|1429|1428.7|1428.4|1428.1|25
1591155300000|2020-06-03 03:35:00|1428.6|1428.3|1428.9|1428.6|1429.5|1429.2|1428.2|1427.9|47
1591155600000|2020-06-03 03:40:00|1428.8|1428.5|1427.4|1427.1|1429|1428.7|1426.9|1426.6|35
1591155900000|2020-06-03 03:45:00|1427.3|1427|1427.1|1426.8|1427.9|1427.6|1427.1|1426.8|15
1591156200000|2020-06-03 03:50:00|1427.2|1426.9|1425.2|1424.9|1427.5|1427.2|1425|1424.7|44
1591156500000|2020-06-03 03:55:00|1425.3|1425|1425.9|1425.6|1426.2|1425.9|1425.2|1424.9|9
1591156800000|2020-06-03 04:00:00|1425.8|1425.5|1427.2|1426.9|1427.2|1426.9|1425.8|1425.5|23
1591157100000|2020-06-03 04:05:00|1427.1|1426.8|1426.8|1426.5|1427.7|1427.4|1426.5|1426.2|24
1591157400000|2020-06-03 04:10:00|1426.9|1426.6|1426.9|1426.6|1427.1|1426.8|1425.9|1425.6|32
1591157700000|2020-06-03 04:15:00|1426.8|1426.5|1427.2|1426.9|1427.8|1427.5|1426.5|1426.2|59
1591158000000|2020-06-03 04:20:00|1427.1|1426.8|1426.7|1426.4|1427.3|1427|1426.5|1426.2|25
1591158300000|2020-06-03 04:25:00|1426.8|1426.5|1427.2|1426.9|1427.6|1427.3|1426.4|1426.1|18
1591158600000|2020-06-03 04:30:00|1427.3|1427|1429.4|1429.1|1429.5|1429.2|1427.1|1426.8|81
1591158900000|2020-06-03 04:35:00|1429.3|1429|1429.6|1429.3|1430.1|1429.8|1429.2|1428.9|80
1591159200000|2020-06-03 04:40:00|1429.7|1429.4|1428.6|1428.3|1429.9|1429.6|1428.4|1428.1|170
1591159500000|2020-06-03 04:45:00|1428.8|1428.5|1429.7|1429.4|1430.2|1429.9|1428.8|1428.5|27
1591159800000|2020-06-03 04:50:00|1429.6|1429.3|1430.4|1430.1|1430.8|1430.5|1429.3|1429|171
1591160100000|2020-06-03 04:55:00|1430.5|1430.2|1430.5|1430.2|1431.3|1431|1430.3|1430|111
1591160400000|2020-06-03 05:00:00|1430.4|1430.1|1431|1430.7|1431.4|1431.1|1430.3|1430|51
1591160700000|2020-06-03 05:05:00|1430.9|1430.6|1431.8|1431.5|1432|1431.7|1430.8|1430.5|42
1591161000000|2020-06-03 05:10:00|1431.9|1431.6|1430.9|1430.6|1432.2|1431.9|1430.7|1430.4|46
1591161300000|2020-06-03 05:15:00|1430.8|1430.5|1430.6|1430.3|1431.3|1431|1430.5|1430.2|19
1591161600000|2020-06-03 05:20:00|1430.5|1430.2|1430.2|1429.9|1430.6|1430.3|1429.2|1428.9|74
1591161900000|2020-06-03 05:25:00|1430.3|1430|1428.4|1428.1|1430.3|1430|1428|1427.7|69
1591162200000|2020-06-03 05:30:00|1428.3|1428|1429.6|1429.3|1429.8|1429.5|1427.7|1427.4|185
1591162500000|2020-06-03 05:35:00|1429.5|1429.2|1431.5|1431.2|1432.1|1431.8|1429.4|1429.1|134
1591162800000|2020-06-03 05:40:00|1431.6|1431.3|1431.3|1431|1431.6|1431.3|1430.8|1430.5|44
1591163100000|2020-06-03 05:45:00|1431.2|1430.9|1430.7|1430.4|1431.5|1431.2|1430|1429.7|54
1591163400000|2020-06-03 05:50:00|1430.5|1430.2|1430|1429.7|1430.5|1430.2|1429|1428.7|77
1591163700000|2020-06-03 05:55:00|1429.9|1429.6|1431.6|1431.3|1431.9|1431.6|1429.5|1429.2|57
1591164000000|2020-06-03 06:00:00|1431.7|1431.4|1430.3|1430|1434.5|1434.2|1429.3|1429|292
1591164300000|2020-06-03 06:05:00|1430.4|1430.1|1432.1|1431.8|1432.2|1431.9|1430|1429.7|46
1591164600000|2020-06-03 06:10:00|1432.3|1432|1431.3|1431|1433.4|1433.1|1430.8|1430.5|77
1591164900000|2020-06-03 06:15:00|1431.2|1430.9|1430.7|1430.4|1431.2|1430.9|1429.9|1429.6|45
1591165200000|2020-06-03 06:20:00|1430.6|1430.3|1431.6|1431.3|1431.8|1431.5|1430.1|1429.8|38
1591165500000|2020-06-03 06:25:00|1431.4|1431.1|1429.3|1429|1431.4|1431.1|1429.2|1428.9|119
1591165800000|2020-06-03 06:30:00|1429.4|1429.1|1430.1|1429.8|1430.1|1429.8|1428.3|1428|58
1591166100000|2020-06-03 06:35:00|1430|1429.7|1429.4|1429.1|1430.8|1430.5|1429.1|1428.8|31
1591166400000|2020-06-03 06:40:00|1429.5|1429.2|1429.1|1428.8|1430.2|1429.9|1428.4|1428.1|40
1591166700000|2020-06-03 06:45:00|1429|1428.7|1430.4|1430.1|1430.7|1430.4|1428.4|1428.1|54
1591167000000|2020-06-03 06:50:00|1430.5|1430.2|1428.4|1428.1|1430.6|1430.3|1428.4|1428.1|59
1591167300000|2020-06-03 06:55:00|1428.3|1428|1428.2|1427.9|1429.2|1428.9|1428.2|1427.9|63
1591167600000|2020-06-03 07:00:00|1428.1|1427.8|1428.2|1427.9|1429.1|1428.8|1427.1|1426.8|131
1591167900000|2020-06-03 07:05:00|1428.3|1428|1427.3|1427|1428.9|1428.6|1427.1|1426.8|189
1591168200000|2020-06-03 07:10:00|1427.2|1426.9|1427|1426.7|1427.3|1427|1425.4|1425.1|143
1591168500000|2020-06-03 07:15:00|1426.9|1426.6|1429|1428.7|1429.1|1428.8|1426.8|1426.5|75
1591168800000|2020-06-03 07:20:00|1429.1|1428.8|1429.2|1428.9|1429.8|1429.5|1428.2|1427.9|123
1591169100000|2020-06-03 07:25:00|1429.3|1429|1429.2|1428.9|1429.8|1429.5|1428.7|1428.4|56
1591169400000|2020-06-03 07:30:00|1429.1|1428.8|1427.8|1427.5|1429.8|1429.5|1426.7|1426.4|202
1591169700000|2020-06-03 07:35:00|1427.7|1427.4|1429.9|1429.6|1430.2|1429.9|1427.2|1426.9|101
1591170000000|2020-06-03 07:40:00|1429.7|1429.4|1428.2|1427.9|1429.8|1429.5|1428.1|1427.8|47
1591170300000|2020-06-03 07:45:00|1428.3|1428|1430.3|1430|1430.3|1430|1428.3|1428|63
1591170600000|2020-06-03 07:50:00|1430.2|1429.9|1428.1|1427.8|1430.2|1429.9|1427.5|1427.2|235
1591170900000|2020-06-03 07:55:00|1428.2|1427.9|1428.1|1427.8|1428.4|1428.1|1427.4|1427.1|79
1591171200000|2020-06-03 08:00:00|1428.2|1427.9|1428.2|1427.9|1428.9|1428.6|1426.5|1426.2|135
1591171500000|2020-06-03 08:05:00|1428.3|1428|1427.6|1427.3|1428.6|1428.3|1426.8|1426.5|324
1591171800000|2020-06-03 08:10:00|1427.5|1427.2|1426.6|1426.3|1428|1427.7|1426.2|1425.9|115
1591172100000|2020-06-03 08:15:00|1426.5|1426.2|1426.5|1426.2|1426.6|1426.3|1425.3|1425|188
1591172400000|2020-06-03 08:20:00|1426.6|1426.3|1427.7|1427.4|1428.1|1427.8|1426.6|1426.3|75
1591172700000|2020-06-03 08:25:00|1427.8|1427.5|1427.1|1426.8|1428.6|1428.3|1426.9|1426.6|70
1591173000000|2020-06-03 08:30:00|1427.2|1426.9|1429.1|1428.8|1429.9|1429.6|1427.2|1426.9|113
1591173300000|2020-06-03 08:35:00|1429.2|1428.9|1427.4|1427.1|1429.4|1429.1|1426.6|1426.3|286
1591173600000|2020-06-03 08:40:00|1427.5|1427.2|1426.7|1426.4|1427.6|1427.3|1426.5|1426.2|89
1591173900000|2020-06-03 08:45:00|1426.8|1426.5|1427.1|1426.8|1427.2|1426.9|1425.6|1425.3|128
1591174200000|2020-06-03 08:50:00|1427|1426.7|1429|1428.7|1429.2|1428.9|1427|1426.7|162
1591174500000|2020-06-03 08:55:00|1429.1|1428.8|1429.7|1429.4|1430.1|1429.8|1428.8|1428.5|108
1591174800000|2020-06-03 09:00:00|1429.8|1429.5|1428.5|1428.2|1430|1429.7|1428|1427.7|114
1591175100000|2020-06-03 09:05:00|1428.4|1428.1|1428.6|1428.3|1429|1428.7|1427.9|1427.6|93
1591175400000|2020-06-03 09:10:00|1428.5|1428.2|1429.3|1429|1429.6|1429.3|1427.8|1427.5|39
1591175700000|2020-06-03 09:15:00|1429.4|1429.1|1428.5|1428.2|1430.1|1429.8|1428.4|1428.1|28
1591176000000|2020-06-03 09:20:00|1428.6|1428.3|1431.2|1430.9|1431.7|1431.4|1428.3|1428|133
1591176300000|2020-06-03 09:25:00|1431.1|1430.8|1432.7|1432.4|1432.9|1432.6|1430.8|1430.5|156
1591176600000|2020-06-03 09:30:00|1432.6|1432.3|1433.3|1433|1434.7|1434.4|1432.6|1432.3|325
1591176900000|2020-06-03 09:35:00|1433.2|1432.9|1433|1432.7|1435|1434.7|1433|1432.7|328
1591177200000|2020-06-03 09:40:00|1432.8|1432.5|1432.5|1432.2|1433|1432.7|1432|1431.7|134
1591177500000|2020-06-03 09:45:00|1432.4|1432.1|1432|1431.7|1433.2|1432.9|1431.6|1431.3|121
1591177800000|2020-06-03 09:50:00|1432.1|1431.8|1433.7|1433.4|1434.6|1434.3|1432.1|1431.8|150
1591178100000|2020-06-03 09:55:00|1433.6|1433.3|1432.7|1432.4|1433.6|1433.3|1432.5|1432.2|36
1591178400000|2020-06-03 10:00:00|1432.8|1432.5|1429.3|1429|1432.8|1432.5|1429.2|1428.9|215
1591178700000|2020-06-03 10:05:00|1429.2|1428.9|1429.6|1429.3|1430.5|1430.2|1428.4|1428.1|124
1591179000000|2020-06-03 10:10:00|1429.5|1429.2|1431.5|1431.2|1432.5|1432.2|1429.5|1429.2|138
1591179300000|2020-06-03 10:15:00|1431.4|1431.1|1430.5|1430.2|1431.4|1431.1|1430.1|1429.8|174
1591179600000|2020-06-03 10:20:00|1430.6|1430.3|1432.4|1432.1|1433.1|1432.8|1430.1|1429.8|269
1591179900000|2020-06-03 10:25:00|1432.3|1432|1433.2|1432.9|1433.5|1433.2|1431.7|1431.4|68
1591180200000|2020-06-03 10:30:00|1433.3|1433|1432.5|1432.2|1433.3|1433|1432.3|1432|39
1591180500000|2020-06-03 10:35:00|1432.4|1432.1|1432|1431.7|1432.9|1432.6|1431.9|1431.6|45
1591180800000|2020-06-03 10:40:00|1432.1|1431.8|1432.3|1432|1432.7|1432.4|1431.9|1431.6|75
1591181100000|2020-06-03 10:45:00|1432.4|1432.1|1431.3|1431|1432.5|1432.2|1431.2|1430.9|87
1591181400000|2020-06-03 10:50:00|1431.2|1430.9|1430.3|1430|1432|1431.7|1430.3|1430|64
1591181700000|2020-06-03 10:55:00|1430.4|1430.1|1429.8|1429.5|1432|1431.7|1427.4|1427.1|718
1591182000000|2020-06-03 11:00:00|1430.1|1429.8|1430.2|1429.9|1431.1|1430.8|1429.5|1429.2|103
1591182300000|2020-06-03 11:05:00|1430.1|1429.8|1430.4|1430.1|1430.5|1430.2|1429.9|1429.6|90
1591182600000|2020-06-03 11:10:00|1430.5|1430.2|1430.6|1430.3|1431|1430.7|1430.4|1430.1|44
1591182900000|2020-06-03 11:15:00|1430.5|1430.2|1429.9|1429.6|1431.6|1431.3|1429.9|1429.6|138
1591183200000|2020-06-03 11:20:00|1430|1429.7|1428.1|1427.8|1430.4|1430.1|1427|1426.7|388
1591183500000|2020-06-03 11:25:00|1428.2|1427.9|1427.8|1427.5|1428.7|1428.4|1427.8|1427.5|86
1591183800000|2020-06-03 11:30:00|1427.7|1427.4|1426.1|1425.8|1427.8|1427.5|1425.6|1425.3|275
1591184100000|2020-06-03 11:35:00|1426.2|1425.9|1427.2|1426.9|1427.8|1427.5|1425.5|1425.2|218
1591184400000|2020-06-03 11:40:00|1427.1|1426.8|1428.6|1428.3|1429|1428.7|1427.1|1426.8|119
1591184700000|2020-06-03 11:45:00|1428.7|1428.4|1429.7|1429.4|1430.3|1430|1428.7|1428.4|76
1591185000000|2020-06-03 11:50:00|1429.6|1429.3|1430.8|1430.5|1431|1430.7|1429.3|1429|62
1591185300000|2020-06-03 11:55:00|1430.9|1430.6|1430.1|1429.8|1431.6|1431.3|1430.1|1429.8|119
1591185600000|2020-06-03 12:00:00|1430|1429.7|1429.3|1429|1430|1429.7|1429.1|1428.8|48
1591185900000|2020-06-03 12:05:00|1429.1|1428.8|1429.9|1429.6|1430.5|1430.2|1428.9|1428.6|111
1591186200000|2020-06-03 12:10:00|1429.8|1429.5|1431.6|1431.3|1431.7|1431.4|1429.7|1429.4|146
1591186500000|2020-06-03 12:15:00|1432.1|1431.8|1433.7|1433.4|1433.9|1433.6|1432.1|1431.8|432
1591186800000|2020-06-03 12:20:00|1433.8|1433.5|1433.8|1433.5|1434.5|1434.2|1433.5|1433.2|236
1591187100000|2020-06-03 12:25:00|1433.9|1433.6|1432.6|1432.3|1434.2|1433.9|1432.6|1432.3|205
1591187400000|2020-06-03 12:30:00|1432.7|1432.4|1433.6|1433.3|1433.9|1433.6|1432.6|1432.3|134
1591187700000|2020-06-03 12:35:00|1433.5|1433.2|1435.6|1435.3|1436.4|1436.1|1433.4|1433.1|500
1591188000000|2020-06-03 12:40:00|1435.9|1435.6|1436.9|1436.6|1436.9|1436.6|1435.2|1434.9|443
1591188300000|2020-06-03 12:45:00|1436.8|1436.5|1437.1|1436.8|1439.7|1439.4|1436.6|1436.3|750
1591188600000|2020-06-03 12:50:00|1437.2|1436.9|1439.8|1439.5|1440|1439.7|1436.1|1435.8|426
1591188900000|2020-06-03 12:55:00|1439.7|1439.4|1437.7|1437.4|1441.8|1441.5|1437.7|1437.4|747
1591189200000|2020-06-03 13:00:00|1437.8|1437.5|1440.1|1439.8|1440.3|1440|1437.5|1437.2|456
1591189500000|2020-06-03 13:05:00|1440|1439.7|1442.2|1441.9|1442.3|1442|1439|1438.7|664
1591189800000|2020-06-03 13:10:00|1442|1441.7|1441.8|1441.5|1442.3|1442|1440.2|1439.9|727
1591190100000|2020-06-03 13:15:00|1441.7|1441.4|1443.2|1442.9|1443.2|1442.9|1441.5|1441.2|664
1591190400000|2020-06-03 13:20:00|1443.1|1442.8|1443.1|1442.8|1443.8|1443.5|1441.6|1441.3|857
1591190700000|2020-06-03 13:25:00|1443.2|1442.9|1441.9|1441.6|1444|1443.7|1441.9|1441.6|1207
1591191000000|2020-06-03 13:30:00|1441.8|1441.5|1444.3|1444|1445.9|1445.6|1440.4|1440.1|5945
1591191300000|2020-06-03 13:35:00|1444.4|1444.1|1439|1438.7|1445.4|1445.1|1436.3|1436|4420
1591191600000|2020-06-03 13:40:00|1439.1|1438.8|1443.9|1443.6|1444.2|1443.9|1438.9|1438.6|3640
1591191900000|2020-06-03 13:45:00|1444.2|1443.9|1442.1|1441.8|1444.8|1444.5|1440|1439.7|2673
1591192200000|2020-06-03 13:50:00|1442|1441.7|1442.9|1442.6|1447|1446.7|1441.6|1441.3|2985
1591192500000|2020-06-03 13:55:00|1442.8|1442.5|1444.5|1444.2|1445.6|1445.3|1442.4|1442.1|2249
1591192800000|2020-06-03 14:00:00|1444.6|1444.3|1448.5|1448.2|1449.1|1448.8|1444.2|1443.9|3418
1591193100000|2020-06-03 14:05:00|1448.4|1448.1|1445.3|1445|1448.4|1448.1|1444.8|1444.5|3192
1591193400000|2020-06-03 14:10:00|1445.4|1445.1|1445.8|1445.5|1447.3|1447|1444.2|1443.9|2268
1591193700000|2020-06-03 14:15:00|1446|1445.7|1445.7|1445.4|1447.6|1447.3|1444.3|1444|1290
1591194000000|2020-06-03 14:20:00|1445.8|1445.5|1447|1446.7|1447.3|1447|1444.4|1444.1|1602
1591194300000|2020-06-03 14:25:00|1447.1|1446.8|1448.4|1448.1|1448.5|1448.2|1446.4|1446.1|1232
1591194600000|2020-06-03 14:30:00|1448.3|1448|1450.1|1449.8|1450.4|1450.1|1446.9|1446.6|2786
1591194900000|2020-06-03 14:35:00|1450.2|1449.9|1449.9|1449.6|1451.6|1451.3|1449.3|1449|2809
1591195200000|2020-06-03 14:40:00|1450|1449.7|1451.5|1451.2|1451.6|1451.3|1448.2|1447.9|1625
1591195500000|2020-06-03 14:45:00|1451.4|1451.1|1450.3|1450|1451.5|1451.2|1449.1|1448.8|1680
1591195800000|2020-06-03 14:50:00|1450.4|1450.1|1452.9|1452.6|1453|1452.7|1449.6|1449.3|1500
1591196100000|2020-06-03 14:55:00|1452.8|1452.5|1451.1|1450.8|1453.8|1453.5|1450.5|1450.2|2132
1591196400000|2020-06-03 15:00:00|1450.7|1450.4|1455.8|1455.5|1455.9|1455.6|1449.4|1449.1|2845
1591196700000|2020-06-03 15:05:00|1455.9|1455.6|1458|1457.7|1459|1458.7|1455.8|1455.5|2593
1591197000000|2020-06-03 15:10:00|1457.9|1457.6|1457.4|1457.1|1459|1458.7|1456.5|1456.2|2475
1591197300000|2020-06-03 15:15:00|1457.3|1457|1460.4|1460.1|1462.3|1462|1457.1|1456.8|2759
1591197600000|2020-06-03 15:20:00|1460.3|1460|1460.3|1460|1461.2|1460.9|1458.1|1457.8|1847
1591197900000|2020-06-03 15:25:00|1460.4|1460.1|1459.5|1459.2|1461.5|1461.2|1457.9|1457.6|2980
1591198200000|2020-06-03 15:30:00|1459.6|1459.3|1463.4|1463.1|1464.3|1464|1459.1|1458.8|2907
1591198500000|2020-06-03 15:35:00|1463.1|1462.8|1463.2|1462.9|1464|1463.7|1461.9|1461.6|3203
1591198800000|2020-06-03 15:40:00|1463.3|1463|1460.2|1459.9|1464.9|1464.6|1460.2|1459.9|2734
1591199100000|2020-06-03 15:45:00|1460.3|1460|1462|1461.7|1463.2|1462.9|1459.3|1459|1966
1591199400000|2020-06-03 15:50:00|1461.9|1461.6|1459.3|1459|1463.1|1462.8|1459|1458.7|2018
1591199700000|2020-06-03 15:55:00|1459.2|1458.9|1460.9|1460.6|1461.5|1461.2|1459.2|1458.9|912
1591200000000|2020-06-03 16:00:00|1460.7|1460.4|1460|1459.7|1462.1|1461.8|1459.5|1459.2|3349
1591200300000|2020-06-03 16:05:00|1460.1|1459.8|1458.5|1458.2|1461.2|1460.9|1458.1|1457.8|1487
1591200600000|2020-06-03 16:10:00|1458.6|1458.3|1460.3|1460|1460.4|1460.1|1458.4|1458.1|1394
1591200900000|2020-06-03 16:15:00|1460.1|1459.8|1457.9|1457.6|1460.5|1460.2|1457.3|1457|1376
1591201200000|2020-06-03 16:20:00|1458.1|1457.8|1455.5|1455.2|1458.9|1458.6|1454.3|1454|2227
1591201500000|2020-06-03 16:25:00|1455.8|1455.5|1460|1459.7|1460|1459.7|1455.8|1455.5|2393
1591201800000|2020-06-03 16:30:00|1460.1|1459.8|1460.6|1460.3|1461.2|1460.9|1458.4|1458.1|1657
1591202100000|2020-06-03 16:35:00|1460.7|1460.4|1459.2|1458.9|1460.8|1460.5|1458.8|1458.5|1047
1591202400000|2020-06-03 16:40:00|1459.1|1458.8|1460.2|1459.9|1461.3|1461|1459.1|1458.8|889
1591202700000|2020-06-03 16:45:00|1460.1|1459.8|1457|1456.7|1460.9|1460.6|1456.7|1456.4|1136
1591203000000|2020-06-03 16:50:00|1456.9|1456.6|1456|1455.7|1458.4|1458.1|1455.1|1454.8|1463
1591203300000|2020-06-03 16:55:00|1456.1|1455.8|1455.8|1455.5|1457.1|1456.8|1455.2|1454.9|492
1591203600000|2020-06-03 17:00:00|1455.9|1455.6|1458.5|1458.2|1458.8|1458.5|1455.4|1455.1|1157
1591203900000|2020-06-03 17:05:00|1458.4|1458.1|1458.6|1458.3|1459.2|1458.9|1456.2|1455.9|1097
1591204200000|2020-06-03 17:10:00|1458.7|1458.4|1457.6|1457.3|1459|1458.7|1457.3|1457|610
1591204500000|2020-06-03 17:15:00|1457.5|1457.2|1458.4|1458.1|1459|1458.7|1457.5|1457.2|574
1591204800000|2020-06-03 17:20:00|1458.5|1458.2|1457.9|1457.6|1458.8|1458.5|1457.5|1457.2|563
1591205100000|2020-06-03 17:25:00|1457.8|1457.5|1457|1456.7|1457.9|1457.6|1456.3|1456|613
1591205400000|2020-06-03 17:30:00|1457.1|1456.8|1456.9|1456.6|1457.9|1457.6|1455.9|1455.6|580
1591205700000|2020-06-03 17:35:00|1456.8|1456.5|1454.3|1454|1457|1456.7|1454.2|1453.9|969
1591206000000|2020-06-03 17:40:00|1454.2|1453.9|1456.2|1455.9|1456.4|1456.1|1454.2|1453.9|1185
1591206300000|2020-06-03 17:45:00|1456|1455.7|1453.7|1453.4|1456.4|1456.1|1453.5|1453.2|997
1591206600000|2020-06-03 17:50:00|1453.5|1453.2|1455.4|1455.1|1455.4|1455.1|1452.5|1452.2|1386
1591206900000|2020-06-03 17:55:00|1455.3|1455|1455.6|1455.3|1455.7|1455.4|1453.9|1453.6|541
1591207200000|2020-06-03 18:00:00|1455.5|1455.2|1459.4|1459.1|1459.4|1459.1|1454.9|1454.6|1988
1591207500000|2020-06-03 18:05:00|1459.3|1459|1457.5|1457.2|1459.6|1459.3|1457.4|1457.1|2117
1591207800000|2020-06-03 18:10:00|1457.9|1457.6|1457.1|1456.8|1458.3|1458|1456.9|1456.6|774
1591208100000|2020-06-03 18:15:00|1457|1456.7|1458.8|1458.5|1458.8|1458.5|1457|1456.7|632
1591208400000|2020-06-03 18:20:00|1458.7|1458.4|1459.8|1459.5|1459.8|1459.5|1457.7|1457.4|815
1591208700000|2020-06-03 18:25:00|1459.7|1459.4|1459.3|1459|1459.9|1459.6|1458.8|1458.5|754
1591209000000|2020-06-03 18:30:00|1459.2|1458.9|1459.4|1459.1|1459.9|1459.6|1457.7|1457.4|831
1591209300000|2020-06-03 18:35:00|1459.5|1459.2|1460.3|1460|1460.8|1460.5|1459.2|1458.9|735
1591209600000|2020-06-03 18:40:00|1460.4|1460.1|1459.9|1459.6|1460.5|1460.2|1459.5|1459.2|598
1591209900000|2020-06-03 18:45:00|1459.8|1459.5|1458.4|1458.1|1460.4|1460.1|1458.2|1457.9|1014
1591210200000|2020-06-03 18:50:00|1458.5|1458.2|1457.4|1457.1|1458.6|1458.3|1456.8|1456.5|847
1591210500000|2020-06-03 18:55:00|1457.5|1457.2|1456.1|1455.8|1457.9|1457.6|1456.1|1455.8|1053
1591210800000|2020-06-03 19:00:00|1456.2|1455.9|1454.9|1454.6|1456.8|1456.5|1454.7|1454.4|1259
1591211100000|2020-06-03 19:05:00|1454.7|1454.4|1455|1454.7|1455.3|1455|1453.7|1453.4|1489
1591211400000|2020-06-03 19:10:00|1455.2|1454.9|1454.7|1454.4|1456.5|1456.2|1453.6|1453.3|1317
1591211700000|2020-06-03 19:15:00|1454.8|1454.5|1454.2|1453.9|1455.5|1455.2|1453.1|1452.8|1252
1591212000000|2020-06-03 19:20:00|1454.1|1453.8|1455.5|1455.2|1455.5|1455.2|1452.6|1452.3|2248
1591212300000|2020-06-03 19:25:00|1455.4|1455.1|1455.4|1455.1|1457.8|1457.5|1455.2|1454.9|1474
1591212600000|2020-06-03 19:30:00|1455.5|1455.2|1454.7|1454.4|1455.9|1455.6|1454.2|1453.9|1559
1591212900000|2020-06-03 19:35:00|1454.8|1454.5|1457.6|1457.3|1458.4|1458.1|1454.3|1454|1928
1591213200000|2020-06-03 19:40:00|1457.7|1457.4|1457.9|1457.6|1458.5|1458.2|1456.5|1456.2|1775
1591213500000|2020-06-03 19:45:00|1457.7|1457.4|1456.4|1456.1|1457.7|1457.4|1455.2|1454.9|2935
1591213800000|2020-06-03 19:50:00|1456.5|1456.2|1454.7|1454.4|1457.7|1457.4|1454.1|1453.8|3719
1591214100000|2020-06-03 19:55:00|1454.6|1454.3|1451.8|1451.5|1454.6|1454.3|1449.7|1449.4|12897
1591214400000|2020-06-03 20:00:00|1451.7|1451.4|1450.4|1450.1|1452.1|1451.8|1448.4|1448.1|5138
1591214700000|2020-06-03 20:05:00|1450.5|1450.2|1448.9|1448.6|1450.6|1450.3|1448.8|1448.5|2057
1591215000000|2020-06-03 20:10:00|1449.1|1448.8|1449.2|1448.4|1450.4|1450.1|1448.1|1447.8|1584
1591215300000|2020-06-03 20:15:00|1449.1|1448.3|1449.3|1448.5|1449.4|1448.6|1449.1|1448.3|2
1591215600000|2020-06-03 20:20:00|1449.4|1448.6|1449.9|1449.1|1450|1449.2|1449.4|1448.6|0
1591215900000|2020-06-03 20:25:00|1450|1449.2|1450.1|1449.3|1450.1|1449.3|1449.9|1449.1|0
1591216200000|2020-06-03 20:30:00|1449.3|1449|1451.1|1450.8|1451.4|1451.1|1449.2|1448.9|347
1591216500000|2020-06-03 20:35:00|1451|1450.7|1451|1450.7|1451|1450.7|1450.2|1449.9|144
1591216800000|2020-06-03 20:40:00|1451.1|1450.8|1451.1|1450.8|1451.7|1451.4|1450.2|1449.9|412
1591217100000|2020-06-03 20:45:00|1451.5|1451.2|1451.4|1451.1|1452.1|1451.8|1451.2|1450.9|217
1591217400000|2020-06-03 20:50:00|1451.5|1451.2|1451.2|1450.9|1451.5|1451.2|1450.9|1450.6|185
1591217700000|2020-06-03 20:55:00|1451.1|1450.8|1450.9|1450.1|1451.4|1451.1|1450.8|1450.1|381
1591218000000|2020-06-03 21:00:00|1451|1450.2|1451.3|1450.5|1451.3|1450.5|1450.9|1450.1|0
1591218300000|2020-06-03 21:05:00|1451.2|1450.4|1451.2|1450.4|1451.2|1450.4|1451.1|1450.3|0
1591218600000|2020-06-03 21:10:00|1451.1|1450.3|1451.1|1450.3|1451.1|1450.3|1451.1|1450.3|0
1591218900000|2020-06-03 21:15:00|1451.2|1450.4|1451.2|1450.4|1451.4|1450.6|1451.1|1450.3|0
1591219200000|2020-06-03 21:20:00|1451.1|1450.3|1451.2|1450.4|1451.2|1450.4|1451.1|1450.3|0
1591219500000|2020-06-03 21:25:00|1451.3|1450.5|1451.2|1450.4|1451.3|1450.5|1451.2|1450.4|0
1591219800000|2020-06-03 21:30:00|1451.3|1450.5|1451.1|1450.3|1451.3|1450.5|1451.1|1450.3|0
1591220100000|2020-06-03 21:35:00|1451.2|1450.4|1451.1|1450.3|1451.2|1450.4|1451.1|1450.3|0
1591220400000|2020-06-03 21:40:00|1451.2|1450.4|1451.3|1450.5|1451.3|1450.5|1451.2|1450.4|0
1591220700000|2020-06-03 21:45:00|1451.2|1450.4|1451.2|1450.4|1451.2|1450.4|1451.2|1450.4|0
1591221000000|2020-06-03 21:50:00|1451.1|1450.3|1451.2|1450.4|1451.2|1450.4|1451.1|1450.3|0
1591221300000|2020-06-03 21:55:00|1451.1|1450.3|1451.2|1450.4|1451.2|1450.4|1451.1|1450.3|0
1591221600000|2020-06-03 22:00:00|1450.9|1450.6|1451.6|1451.3|1451.7|1451.4|1448.7|1448.4|1308
1591221900000|2020-06-03 22:05:00|1451.7|1451.4|1450.8|1450.5|1451.7|1451.4|1448.8|1448.5|287
1591222200000|2020-06-03 22:10:00|1450.9|1450.6|1450.6|1450.3|1451.7|1451.4|1450.3|1450|232
1591222500000|2020-06-03 22:15:00|1450.7|1450.4|1450.2|1449.9|1451.3|1451|1450|1449.7|110
1591222800000|2020-06-03 22:20:00|1450.3|1450|1450.1|1449.8|1450.7|1450.4|1450|1449.7|33
1591223100000|2020-06-03 22:25:00|1450.2|1449.9|1450.1|1449.8|1450.3|1450|1449.6|1449.3|172
1591223400000|2020-06-03 22:30:00|1450.2|1449.9|1451.8|1451.5|1451.9|1451.6|1450.2|1449.9|96
1591223700000|2020-06-03 22:35:00|1451.7|1451.4|1452|1451.7|1452.3|1452|1451.7|1451.4|61
1591224000000|2020-06-03 22:40:00|1452.1|1451.8|1451.6|1451.3|1452.7|1452.4|1451.6|1451.3|107
1591224300000|2020-06-03 22:45:00|1451.5|1451.2|1451.7|1451.4|1452.3|1452|1451.4|1451.1|44
1591224600000|2020-06-03 22:50:00|1451.9|1451.6|1453.2|1452.9|1453.2|1452.9|1451.9|1451.6|54
1591224900000|2020-06-03 22:55:00|1453.3|1453|1453.2|1452.9|1453.5|1453.2|1452.9|1452.6|43
1591225200000|2020-06-03 23:00:00|1453.3|1453|1454.6|1454.3|1454.7|1454.4|1453.2|1452.9|112
1591225500000|2020-06-03 23:05:00|1454.7|1454.4|1455.6|1455.3|1455.6|1455.3|1454.3|1454|108
1591225800000|2020-06-03 23:10:00|1455.5|1455.2|1455.7|1455.4|1456|1455.7|1455.3|1455|132
1591226100000|2020-06-03 23:15:00|1455.8|1455.5|1455.1|1454.8|1455.8|1455.5|1455.1|1454.8|79
1591226400000|2020-06-03 23:20:00|1455|1454.7|1455.4|1455.1|1455.5|1455.2|1454.6|1454.3|87
1591226700000|2020-06-03 23:25:00|1455.6|1455.3|1457|1456.7|1457.5|1457.2|1455.6|1455.3|183
1591227000000|2020-06-03 23:30:00|1457.1|1456.8|1457.2|1456.9|1457.5|1457.2|1457.1|1456.8|75
1591227300000|2020-06-03 23:35:00|1457.3|1457|1459.5|1459.2|1459.9|1459.6|1457.3|1457|323
1591227600000|2020-06-03 23:40:00|1459.1|1458.8|1459.9|1459.6|1461.1|1460.8|1458.9|1458.6|478
1591227900000|2020-06-03 23:45:00|1460|1459.7|1458.7|1458.4|1460|1459.7|1458.2|1457.9|163
1591228200000|2020-06-03 23:50:00|1458.8|1458.5|1458.3|1458|1458.8|1458.5|1457.5|1457.2|67
1591228500000|2020-06-03 23:55:00|1458.4|1458.1|1457.7|1457.4|1458.6|1458.3|1457.7|1457.4|68
1591228800000|2020-06-04 00:00:00|1457.8|1457.5|1456|1455.7|1458.5|1458.2|1455.4|1455.1|160
1591229100000|2020-06-04 00:05:00|1456.1|1455.8|1455.3|1455|1456.7|1456.4|1455.3|1455|109
1591229400000|2020-06-04 00:10:00|1455.4|1455.1|1455.8|1455.5|1456.8|1456.5|1455.2|1454.9|72
1591229700000|2020-06-04 00:15:00|1455.7|1455.4|1449.7|1449.4|1455.9|1455.6|1449.4|1449.1|467
1591230000000|2020-06-04 00:20:00|1449.8|1449.5|1449.9|1449.6|1450.7|1450.4|1449|1448.7|296
1591230300000|2020-06-04 00:25:00|1449.8|1449.5|1449.9|1449.6|1449.9|1449.6|1448.2|1447.9|212
1591230600000|2020-06-04 00:30:00|1449.8|1449.5|1447.1|1446.8|1451.6|1451.3|1446.8|1446.5|525
1591230900000|2020-06-04 00:35:00|1447.2|1446.9|1445.9|1445.6|1448.7|1448.4|1445.8|1445.5|284
1591231200000|2020-06-04 00:40:00|1446.2|1445.9|1446.5|1446.2|1447.2|1446.9|1445.7|1445.4|211
1591231500000|2020-06-04 00:45:00|1446.4|1446.1|1445.2|1444.9|1446.5|1446.2|1444.8|1444.5|206
1591231800000|2020-06-04 00:50:00|1445.1|1444.8|1445.9|1445.6|1447.2|1446.9|1444.9|1444.6|162
1591232100000|2020-06-04 00:55:00|1446|1445.7|1447.6|1447.3|1448.3|1448|1445.9|1445.6|89
1591232400000|2020-06-04 01:00:00|1447.8|1447.5|1449.6|1449.3|1449.6|1449.3|1447.6|1447.3|122
1591232700000|2020-06-04 01:05:00|1449.5|1449.2|1449.1|1448.8|1450|1449.7|1447.4|1447.1|75
1591233000000|2020-06-04 01:10:00|1449|1448.7|1448.3|1448|1449.5|1449.2|1447.9|1447.6|46
1591233300000|2020-06-04 01:15:00|1448.4|1448.1|1448.2|1447.9|1448.7|1448.4|1446.8|1446.5|67
1591233600000|2020-06-04 01:20:00|1448.1|1447.8|1446.3|1446|1448.1|1447.8|1446.3|1446|50
1591233900000|2020-06-04 01:25:00|1446.5|1446.2|1448.4|1448.1|1448.7|1448.4|1446.5|1446.2|82
1591234200000|2020-06-04 01:30:00|1448.3|1448|1446.7|1446.4|1449.2|1448.9|1446.5|1446.2|67
1591234500000|2020-06-04 01:35:00|1446.6|1446.3|1446.7|1446.4|1447.6|1447.3|1446.3|1446|28
1591234800000|2020-06-04 01:40:00|1446.8|1446.5|1445.8|1445.5|1447.7|1447.4|1445.8|1445.5|48
1591235100000|2020-06-04 01:45:00|1445.9|1445.6|1445.6|1445.3|1446.5|1446.2|1444.9|1444.6|178
1591235400000|2020-06-04 01:50:00|1445.7|1445.4|1446.8|1446.5|1447.5|1447.2|1445.7|1445.4|55
1591235700000|2020-06-04 01:55:00|1446.7|1446.4|1445.1|1444.8|1447|1446.7|1444.6|1444.3|85
1591236000000|2020-06-04 02:00:00|1445.2|1444.9|1444.2|1443.9|1445.2|1444.9|1443.8|1443.5|70
1591236300000|2020-06-04 02:05:00|1444.3|1444|1445.5|1445.2|1445.7|1445.4|1444.1|1443.8|65
1591236600000|2020-06-04 02:10:00|1445.6|1445.3|1444.2|1443.9|1446|1445.7|1443.8|1443.5|65
1591236900000|2020-06-04 02:15:00|1444.1|1443.8|1445.1|1444.8|1445.1|1444.8|1443.3|1443|67
1591237200000|2020-06-04 02:20:00|1445|1444.7|1445.5|1445.2|1445.6|1445.3|1444.5|1444.2|101
1591237500000|2020-06-04 02:25:00|1445.4|1445.1|1446.7|1446.4|1446.8|1446.5|1445.1|1444.8|122
1591237800000|2020-06-04 02:30:00|1446.5|1446.2|1443.8|1443.5|1446.7|1446.4|1443.4|1443.1|61
1591238100000|2020-06-04 02:35:00|1444|1443.7|1442.9|1442.6|1444.4|1444.1|1442|1441.7|95
1591238400000|2020-06-04 02:40:00|1442.8|1442.5|1443.2|1442.9|1443.9|1443.6|1442.3|1442|62
1591238700000|2020-06-04 02:45:00|1443.1|1442.8|1442.1|1441.8|1443.5|1443.2|1442.1|1441.8|25
1591239000000|2020-06-04 02:50:00|1441.9|1441.6|1441.6|1441.3|1443.4|1443.1|1441.1|1440.8|66
1591239300000|2020-06-04 02:55:00|1441.7|1441.4|1442|1441.7|1442.5|1442.2|1441.7|1441.4|38
1591239600000|2020-06-04 03:00:00|1442.1|1441.8|1442.8|1442.5|1443.2|1442.9|1441.9|1441.6|35
1591239900000|2020-06-04 03:05:00|1442.9|1442.6|1443|1442.7|1443.1|1442.8|1442.6|1442.3|55
1591240200000|2020-06-04 03:10:00|1443.2|1442.9|1443.7|1443.4|1444.5|1444.2|1443|1442.7|75
1591240500000|2020-06-04 03:15:00|1443.6|1443.3|1443.4|1443.1|1444.4|1444.1|1443.4|1443.1|48
1591240800000|2020-06-04 03:20:00|1443.5|1443.2|1444.5|1444.2|1445.4|1445.1|1443.4|1443.1|48
1591241100000|2020-06-04 03:25:00|1444.6|1444.3|1445.1|1444.8|1445.4|1445.1|1444.5|1444.2|37
1591241400000|2020-06-04 03:30:00|1445|1444.7|1444.9|1444.6|1445.1|1444.8|1443.2|1442.9|39
1591241700000|2020-06-04 03:35:00|1445|1444.7|1445.5|1445.2|1445.5|1445.2|1444.1|1443.8|33
1591242000000|2020-06-04 03:40:00|1445.4|1445.1|1445.1|1444.8|1445.5|1445.2|1444.9|1444.6|20
1591242300000|2020-06-04 03:45:00|1445.2|1444.9|1445.1|1444.8|1445.4|1445.1|1444.8|1444.5|20
1591242600000|2020-06-04 03:50:00|1445.2|1444.9|1445.9|1445.6|1445.9|1445.6|1445.1|1444.8|13
1591242900000|2020-06-04 03:55:00|1446|1445.7|1445.8|1445.5|1446.5|1446.2|1445.8|1445.5|23
1591243200000|2020-06-04 04:00:00|1445.9|1445.6|1447|1446.7|1447.1|1446.8|1445.9|1445.6|52
1591243500000|2020-06-04 04:05:00|1447.1|1446.8|1447.4|1447.1|1447.8|1447.5|1446.9|1446.6|53
1591243800000|2020-06-04 04:10:00|1447.3|1447|1446|1445.7|1447.7|1447.4|1446|1445.7|31
1591244100000|2020-06-04 04:15:00|1445.9|1445.6|1445|1444.7|1446.2|1445.9|1444.9|1444.6|21
1591244400000|2020-06-04 04:20:00|1444.9|1444.6|1446.3|1446|1447.5|1447.2|1444.9|1444.6|32
1591244700000|2020-06-04 04:25:00|1446.2|1445.9|1445.8|1445.5|1446.6|1446.3|1445.2|1444.9|36
1591245000000|2020-06-04 04:30:00|1445.7|1445.4|1447.9|1447.6|1447.9|1447.6|1445.6|1445.3|33
1591245300000|2020-06-04 04:35:00|1448|1447.7|1447.3|1447|1448.1|1447.8|1447.3|1447|39
1591245600000|2020-06-04 04:40:00|1447.4|1447.1|1447.3|1447|1448|1447.7|1447.3|1447|17
1591245900000|2020-06-04 04:45:00|1447.4|1447.1|1446.8|1446.5|1448|1447.7|1446.7|1446.4|18
1591246200000|2020-06-04 04:50:00|1446.9|1446.6|1446.6|1446.3|1447.1|1446.8|1446.4|1446.1|15
1591246500000|2020-06-04 04:55:00|1446.7|1446.4|1446.9|1446.6|1447.2|1446.9|1445.1|1444.8|83
1591246800000|2020-06-04 05:00:00|1447|1446.7|1448.2|1447.9|1448.4|1448.1|1447|1446.7|27
1591247100000|2020-06-04 05:05:00|1448.1|1447.8|1448.6|1448.3|1448.7|1448.4|1447.7|1447.4|77
1591247400000|2020-06-04 05:10:00|1448.5|1448.2|1448.5|1448.2|1449.4|1449.1|1447.9|1447.6|184
1591247700000|2020-06-04 05:15:00|1448.6|1448.3|1447.6|1447.3|1449.4|1449.1|1447.5|1447.2|33
1591248000000|2020-06-04 05:20:00|1447.5|1447.2|1447.1|1446.8|1447.6|1447.3|1446.9|1446.6|53
1591248300000|2020-06-04 05:25:00|1447|1446.7|1447.9|1447.6|1448.1|1447.8|1446.8|1446.5|67
1591248600000|2020-06-04 05:30:00|1447.8|1447.5|1445.5|1445.2|1447.9|1447.6|1445.1|1444.8|94
1591248900000|2020-06-04 05:35:00|1445.6|1445.3|1443.9|1443.6|1445.8|1445.5|1443.9|1443.6|116
1591249200000|2020-06-04 05:40:00|1444|1443.7|1444|1443.7|1445.4|1445.1|1443.3|1443|274
1591249500000|2020-06-04 05:45:00|1444.2|1443.9|1443|1442.7|1444.6|1444.3|1442.9|1442.6|120
1591249800000|2020-06-04 05:50:00|1442.9|1442.6|1442.9|1442.6|1444.3|1444|1442.8|1442.5|166
1591250100000|2020-06-04 05:55:00|1442.7|1442.4|1441.9|1441.6|1443.1|1442.8|1440.6|1440.3|375
1591250400000|2020-06-04 06:00:00|1442.4|1442.1|1442.4|1442.1|1443.8|1443.5|1440.3|1440|520
1591250700000|2020-06-04 06:05:00|1442.3|1442|1441.1|1440.8|1442.4|1442.1|1440.7|1440.4|374
1591251000000|2020-06-04 06:10:00|1441|1440.7|1440.1|1439.8|1441.2|1440.9|1439.9|1439.6|117
1591251300000|2020-06-04 06:15:00|1440.2|1439.9|1440.6|1440.3|1441.5|1441.2|1439.9|1439.6|128
1591251600000|2020-06-04 06:20:00|1440.5|1440.2|1441.4|1441.1|1443|1442.7|1440.5|1440.2|273
1591251900000|2020-06-04 06:25:00|1441.3|1441|1439.9|1439.6|1441.9|1441.6|1439.3|1439|249
1591252200000|2020-06-04 06:30:00|1440|1439.7|1438.3|1438|1440|1439.7|1437.2|1436.9|686
1591252500000|2020-06-04 06:35:00|1438.2|1437.9|1436.3|1436|1438.3|1438|1436.2|1435.9|208
1591252800000|2020-06-04 06:40:00|1436.4|1436.1|1434|1433.7|1436.4|1436.1|1433.2|1432.9|768
1591253100000|2020-06-04 06:45:00|1433.9|1433.6|1433.6|1433.3|1435.6|1435.3|1433.4|1433.1|293
1591253400000|2020-06-04 06:50:00|1433.4|1433.1|1433|1432.7|1434|1433.7|1432.7|1432.4|156
1591253700000|2020-06-04 06:55:00|1433.1|1432.8|1433.2|1432.9|1433.9|1433.6|1432.7|1432.4|79
1591254000000|2020-06-04 07:00:00|1433.3|1433|1433.7|1433.4|1435.7|1435.4|1433.3|1433|345
1591254300000|2020-06-04 07:05:00|1433.8|1433.5|1433.1|1432.8|1434.5|1434.2|1432.8|1432.5|143
1591254600000|2020-06-04 07:10:00|1433|1432.7|1435.9|1435.6|1436|1435.7|1432|1431.7|657
1591254900000|2020-06-04 07:15:00|1435.8|1435.5|1435.5|1435.2|1436.4|1436.1|1434.9|1434.6|156
1591255200000|2020-06-04 07:20:00|1435.4|1435.1|1435.7|1435.4|1435.9|1435.6|1433.1|1432.8|397
1591255500000|2020-06-04 07:25:00|1435.6|1435.3|1434|1433.7|1437.7|1437.4|1433.6|1433.3|321
1591255800000|2020-06-04 07:30:00|1434.1|1433.8|1433.4|1433.1|1434.1|1433.8|1431.8|1431.5|267
1591256100000|2020-06-04 07:35:00|1433.5|1433.2|1432.6|1432.3|1433.5|1433.2|1432|1431.7|259
1591256400000|2020-06-04 07:40:00|1432.9|1432.6|1430.6|1430.3|1433|1432.7|1430.2|1429.9|365
1591256700000|2020-06-04 07:45:00|1430.7|1430.4|1431.7|1431.4|1432.8|1432.5|1430.5|1430.2|252
1591257000000|2020-06-04 07:50:00|1431.8|1431.5|1432.9|1432.6|1432.9|1432.6|1431.3|1431|267
1591257300000|2020-06-04 07:55:00|1432.8|1432.5|1434.9|1434.6|1435.1|1434.8|1432.5|1432.2|231
1591257600000|2020-06-04 08:00:00|1435|1434.7|1434.7|1434.4|1435.6|1435.3|1434.3|1434|198
1591257900000|2020-06-04 08:05:00|1434.8|1434.5|1436.6|1436.3|1437.1|1436.8|1434.6|1434.3|239
1591258200000|2020-06-04 08:10:00|1436.7|1436.4|1435.9|1435.6|1438.3|1438|1435.8|1435.5|378
1591258500000|2020-06-04 08:15:00|1436|1435.7|1437.6|1437.3|1437.7|1437.4|1434.3|1434|507
1591258800000|2020-06-04 08:20:00|1437.4|1437.1|1436.6|1436.3|1438.3|1438|1436|1435.7|191
1591259100000|2020-06-04 08:25:00|1436.7|1436.4|1434.7|1434.4|1437.7|1437.4|1434.2|1433.9|394
1591259400000|2020-06-04 08:30:00|1434.6|1434.3|1434.3|1434|1435.1|1434.8|1434|1433.7|391
1591259700000|2020-06-04 08:35:00|1434.4|1434.1|1433.7|1433.4|1434.7|1434.4|1433.5|1433.2|80
1591260000000|2020-06-04 08:40:00|1433.8|1433.5|1434.6|1434.3|1435.1|1434.8|1433.7|1433.4|136
1591260300000|2020-06-04 08:45:00|1434.7|1434.4|1435|1434.7|1435|1434.7|1433.7|1433.4|115
1591260600000|2020-06-04 08:50:00|1435.1|1434.8|1434.7|1434.4|1435.1|1434.8|1434.1|1433.8|109
1591260900000|2020-06-04 08:55:00|1434.6|1434.3|1434.4|1434.1|1434.8|1434.5|1434.1|1433.8|79
1591261200000|2020-06-04 09:00:00|1434.6|1434.3|1434|1433.7|1434.7|1434.4|1433.6|1433.3|191
1591261500000|2020-06-04 09:05:00|1433.9|1433.6|1434.7|1434.4|1434.9|1434.6|1433.1|1432.8|188
1591261800000|2020-06-04 09:10:00|1434.8|1434.5|1434.3|1434|1435.1|1434.8|1434.1|1433.8|153
1591262100000|2020-06-04 09:15:00|1434.1|1433.8|1433.7|1433.4|1434.6|1434.3|1433.5|1433.2|97
1591262400000|2020-06-04 09:20:00|1433.8|1433.5|1431.7|1431.4|1433.8|1433.5|1431.3|1431|150
1591262700000|2020-06-04 09:25:00|1431.5|1431.2|1429|1428.7|1432.1|1431.8|1428.8|1428.5|442
1591263000000|2020-06-04 09:30:00|1428.7|1428.4|1430.6|1430.3|1431.2|1430.9|1427.6|1427.3|589
1591263300000|2020-06-04 09:35:00|1430.7|1430.4|1430.9|1430.6|1431.4|1431.1|1428.2|1427.9|288
1591263600000|2020-06-04 09:40:00|1431.1|1430.8|1428.9|1428.6|1431.3|1431|1428.4|1428.1|204
1591263900000|2020-06-04 09:45:00|1428.8|1428.5|1429.1|1428.8|1429.5|1429.2|1428.3|1428|198
1591264200000|2020-06-04 09:50:00|1429|1428.7|1429.3|1429|1430.1|1429.8|1428.7|1428.4|161
1591264500000|2020-06-04 09:55:00|1429.6|1429.3|1429|1428.7|1430|1429.7|1428.4|1428.1|114
1591264800000|2020-06-04 10:00:00|1429.3|1429|1430.2|1429.9|1430.2|1429.9|1428.4|1428.1|134
1591265100000|2020-06-04 10:05:00|1430.1|1429.8|1429.9|1429.6|1430.9|1430.6|1429.2|1428.9|239
1591265400000|2020-06-04 10:10:00|1430|1429.7|1430.2|1429.9|1431.2|1430.9|1429.7|1429.4|120
1591265700000|2020-06-04 10:15:00|1430.4|1430.1|1431.9|1431.6|1432.1|1431.8|1430.4|1430.1|109
1591266000000|2020-06-04 10:20:00|1432|1431.7|1433.3|1433|1433.5|1433.2|1431.9|1431.6|165
1591266300000|2020-06-04 10:25:00|1433.4|1433.1|1434|1433.7|1434.1|1433.8|1433|1432.7|105
1591266600000|2020-06-04 10:30:00|1433.9|1433.6|1432.2|1431.9|1434.3|1434|1432|1431.7|220
1591266900000|2020-06-04 10:35:00|1432.3|1432|1433|1432.7|1433.1|1432.8|1431.9|1431.6|121
1591267200000|2020-06-04 10:40:00|1432.9|1432.6|1430.1|1429.8|1433.2|1432.9|1429.9|1429.6|294
1591267500000|2020-06-04 10:45:00|1430|1429.7|1430.1|1429.8|1430.4|1430.1|1428.6|1428.3|143
1591267800000|2020-06-04 10:50:00|1430|1429.7|1432.1|1431.8|1432.4|1432.1|1429.5|1429.2|540
1591268100000|2020-06-04 10:55:00|1432|1431.7|1433.7|1433.4|1434.4|1434.1|1432|1431.7|445
1591268400000|2020-06-04 11:00:00|1433.5|1433.2|1433.4|1433.1|1434.8|1434.5|1432.2|1431.9|471
1591268700000|2020-06-04 11:05:00|1433.5|1433.2|1435.4|1435.1|1435.9|1435.6|1433.5|1433.2|394
1591269000000|2020-06-04 11:10:00|1435.5|1435.2|1438.4|1438.1|1438.4|1438.1|1435.4|1435.1|456
1591269300000|2020-06-04 11:15:00|1438.3|1438|1439.1|1438.8|1439.3|1439|1437.4|1437.1|507
1591269600000|2020-06-04 11:20:00|1438.9|1438.6|1439.4|1439.1|1439.5|1439.2|1437.4|1437.1|294
1591269900000|2020-06-04 11:25:00|1439.3|1439|1440|1439.7|1440.3|1440|1438.8|1438.5|255
1591270200000|2020-06-04 11:30:00|1439.9|1439.6|1439.2|1438.9|1440.9|1440.6|1438.9|1438.6|269
1591270500000|2020-06-04 11:35:00|1439.1|1438.8|1435.2|1434.9|1439.8|1439.5|1435.1|1434.8|486
1591270800000|2020-06-04 11:40:00|1435.3|1435|1434|1433.7|1435.8|1435.5|1433.4|1433.1|252
1591271100000|2020-06-04 11:45:00|1434.1|1433.8|1442.4|1442.1|1444.3|1444|1433.9|1433.6|1096
1591271400000|2020-06-04 11:50:00|1442.6|1442.3|1446.3|1446|1446.5|1446.2|1440.9|1440.6|598
1591271700000|2020-06-04 11:55:00|1446.2|1445.9|1444.8|1444.5|1447.7|1447.4|1443.4|1443.1|490
1591272000000|2020-06-04 12:00:00|1444.7|1444.4|1443.3|1443|1446|1445.7|1442.9|1442.6|345
1591272300000|2020-06-04 12:05:00|1443.2|1442.9|1443.5|1443.2|1445.6|1445.3|1443.2|1442.9|174
1591272600000|2020-06-04 12:10:00|1443.7|1443.4|1439|1438.7|1443.7|1443.4|1437.2|1436.9|726
1591272900000|2020-06-04 12:15:00|1439.1|1438.8|1441|1440.7|1441.8|1441.5|1437.6|1437.3|638
1591273200000|2020-06-04 12:20:00|1440.9|1440.6|1443.6|1443.3|1443.9|1443.6|1440.5|1440.2|584
1591273500000|2020-06-04 12:25:00|1443.3|1443|1442.9|1442.6|1443.6|1443.3|1440.8|1440.5|440
1591273800000|2020-06-04 12:30:00|1442.8|1442.5|1435.8|1435.5|1444.1|1443.8|1435.3|1435|739
1591274100000|2020-06-04 12:35:00|1435.9|1435.6|1436.5|1436.2|1439.7|1439.4|1435.4|1435.1|990
1591274400000|2020-06-04 12:40:00|1436.6|1436.3|1432.3|1432|1437.3|1437|1430.3|1430|1410
1591274700000|2020-06-04 12:45:00|1432.4|1432.1|1434.3|1434|1434.8|1434.5|1432.4|1432.1|363
1591275000000|2020-06-04 12:50:00|1434.4|1434.1|1436|1435.7|1437.2|1436.9|1434.4|1434.1|353
1591275300000|2020-06-04 12:55:00|1435.9|1435.6|1435.7|1435.4|1436.9|1436.6|1435.2|1434.9|399
1591275600000|2020-06-04 13:00:00|1435.6|1435.3|1436.5|1436.2|1436.6|1436.3|1434.8|1434.5|493
1591275900000|2020-06-04 13:05:00|1436.6|1436.3|1438.6|1438.3|1439.4|1439.1|1436.4|1436.1|754
1591276200000|2020-06-04 13:10:00|1438.7|1438.4|1438.5|1438.2|1438.7|1438.4|1436.7|1436.4|436
1591276500000|2020-06-04 13:15:00|1438.6|1438.3|1439.4|1439.1|1440.4|1440.1|1438.1|1437.8|874
1591276800000|2020-06-04 13:20:00|1439.3|1439|1443|1442.7|1443.5|1443.2|1439.2|1438.9|781
1591277100000|2020-06-04 13:25:00|1443.1|1442.8|1442.6|1442.3|1443.9|1443.6|1441.1|1440.8|682
1591277400000|2020-06-04 13:30:00|1442.4|1442.1|1444.7|1444.4|1447|1446.7|1441.9|1441.6|4834
1591277700000|2020-06-04 13:35:00|1444.5|1444.2|1441.1|1440.8|1448.4|1448.1|1441.1|1440.8|3018
1591278000000|2020-06-04 13:40:00|1441.2|1440.9|1441.5|1441.2|1443.4|1443.1|1439.4|1439.1|3001
1591278300000|2020-06-04 13:45:00|1441.8|1441.5|1440|1439.7|1442|1441.7|1436.4|1436.1|3051
1591278600000|2020-06-04 13:50:00|1439.9|1439.6|1446.7|1446.4|1447.7|1447.4|1439.8|1439.5|3128
1591278900000|2020-06-04 13:55:00|1446.8|1446.5|1446.3|1446|1447.2|1446.9|1445|1444.7|2600
1591279200000|2020-06-04 14:00:00|1446.6|1446.3|1449|1448.7|1450.6|1450.3|1446.1|1445.8|3109
1591279500000|2020-06-04 14:05:00|1449.1|1448.8|1449.3|1449|1450.2|1449.9|1446.7|1446.4|2690
1591279800000|2020-06-04 14:10:00|1449.1|1448.8|1448.3|1448|1449.1|1448.8|1444.7|1444.4|1641
1591280100000|2020-06-04 14:15:00|1448.4|1448.1|1452.8|1452.5|1453.4|1453.1|1448.3|1448|1926
1591280400000|2020-06-04 14:20:00|1452.7|1452.4|1450.8|1450.5|1453.1|1452.8|1449.1|1448.8|1684
1591280700000|2020-06-04 14:25:00|1450.7|1450.4|1452.5|1452.2|1452.5|1452.2|1449.8|1449.5|1521
1591281000000|2020-06-04 14:30:00|1452.6|1452.3|1454.3|1454|1455.3|1455|1452.4|1452.1|1746
1591281300000|2020-06-04 14:35:00|1454.4|1454.1|1454.6|1454.3|1455.5|1455.2|1453|1452.7|2210
1591281600000|2020-06-04 14:40:00|1454.8|1454.5|1456|1455.7|1456.7|1456.4|1453.7|1453.4|1873
1591281900000|2020-06-04 14:45:00|1456.1|1455.8|1456.8|1456.5|1457.8|1457.5|1454.7|1454.4|1710
1591282200000|2020-06-04 14:50:00|1456.7|1456.4|1458.6|1458.3|1458.8|1458.5|1454.5|1454.2|2002
1591282500000|2020-06-04 14:55:00|1458.4|1458.1|1459.3|1459|1460.1|1459.8|1457.5|1457.2|2262
1591282800000|2020-06-04 15:00:00|1459.2|1458.9|1457.2|1456.9|1460.1|1459.8|1456.5|1456.2|1281
1591283100000|2020-06-04 15:05:00|1457.1|1456.8|1451.8|1451.5|1458.5|1458.2|1451.7|1451.4|1992
1591283400000|2020-06-04 15:10:00|1451.9|1451.6|1448.2|1447.9|1452.2|1451.9|1446.7|1446.4|2505
1591283700000|2020-06-04 15:15:00|1448.7|1448.4|1443.9|1443.6|1449.2|1448.9|1443.3|1443|2525
1591284000000|2020-06-04 15:20:00|1443.8|1443.5|1444.7|1444.4|1447.1|1446.8|1443.1|1442.8|2877
1591284300000|2020-06-04 15:25:00|1444.8|1444.5|1442.8|1442.5|1444.8|1444.5|1441|1440.7|2455
1591284600000|2020-06-04 15:30:00|1442.7|1442.4|1445.7|1445.4|1445.9|1445.6|1441|1440.7|1508
1591284900000|2020-06-04 15:35:00|1445.8|1445.5|1447.9|1447.6|1448.1|1447.8|1444.9|1444.6|1399
1591285200000|2020-06-04 15:40:00|1448|1447.7|1446.3|1446|1448.6|1448.3|1445.5|1445.2|1410
1591285500000|2020-06-04 15:45:00|1446.2|1445.9|1443.8|1443.5|1447.4|1447.1|1443.4|1443.1|1311
1591285800000|2020-06-04 15:50:00|1443.7|1443.4|1446.8|1446.5|1447.1|1446.8|1442.3|1442|1356
1591286100000|2020-06-04 15:55:00|1446.9|1446.6|1447.2|1446.9|1449.2|1448.9|1446.6|1446.3|1679
1591286400000|2020-06-04 16:00:00|1447.1|1446.8|1446.3|1446|1448.7|1448.4|1446.1|1445.8|695
1591286700000|2020-06-04 16:05:00|1446.4|1446.1|1448.9|1448.6|1449.1|1448.8|1445.9|1445.6|812
1591287000000|2020-06-04 16:10:00|1448.8|1448.5|1446.9|1446.6|1449.4|1449.1|1446.9|1446.6|794
1591287300000|2020-06-04 16:15:00|1447|1446.7|1447.9|1447.6|1448.7|1448.4|1445.2|1444.9|1181
1591287600000|2020-06-04 16:20:00|1447.8|1447.5|1448.5|1448.2|1449|1448.7|1446.2|1445.9|708
1591287900000|2020-06-04 16:25:00|1448.4|1448.1|1446.6|1446.3|1448.5|1448.2|1445.4|1445.1|805
1591288200000|2020-06-04 16:30:00|1446.5|1446.2|1444.1|1443.8|1446.7|1446.4|1441.3|1441|1752
1591288500000|2020-06-04 16:35:00|1444|1443.7|1443.1|1442.8|1444.9|1444.6|1443.1|1442.8|1066
1591288800000|2020-06-04 16:40:00|1443.2|1442.9|1440.8|1440.5|1443.9|1443.6|1440.8|1440.5|1117
1591289100000|2020-06-04 16:45:00|1440.9|1440.6|1438.8|1438.5|1441.6|1441.3|1438.3|1438|1094
1591289400000|2020-06-04 16:50:00|1438.9|1438.6|1438.1|1437.8|1439.6|1439.3|1435.9|1435.6|1509
1591289700000|2020-06-04 16:55:00|1438.2|1437.9|1437.6|1437.3|1438.9|1438.6|1436.4|1436.1|753
1591290000000|2020-06-04 17:00:00|1437.7|1437.4|1438|1437.7|1439.6|1439.3|1437.6|1437.3|724
1591290300000|2020-06-04 17:05:00|1438.1|1437.8|1442.5|1442.2|1443.2|1442.9|1437.7|1437.4|1606
1591290600000|2020-06-04 17:10:00|1442.4|1442.1|1445.7|1445.4|1445.9|1445.6|1442.2|1441.9|843
1591290900000|2020-06-04 17:15:00|1445.6|1445.3|1445.9|1445.6|1446.6|1446.3|1445.4|1445.1|686
1591291200000|2020-06-04 17:20:00|1445.8|1445.5|1446.6|1446.3|1448.1|1447.8|1445.5|1445.2|972
1591291500000|2020-06-04 17:25:00|1446.5|1446.2|1447|1446.7|1448.3|1448|1446|1445.7|1069
1591291800000|2020-06-04 17:30:00|1447.1|1446.8|1450.2|1449.9|1450.4|1450.1|1447.1|1446.8|1108
1591292100000|2020-06-04 17:35:00|1450.1|1449.8|1453.2|1452.9|1453.3|1453|1449.5|1449.2|1257
1591292400000|2020-06-04 17:40:00|1453.3|1453|1456.5|1456.2|1456.6|1456.3|1452.7|1452.4|845
1591292700000|2020-06-04 17:45:00|1456.6|1456.3|1455.5|1455.2|1457|1456.7|1454|1453.7|1357
1591293000000|2020-06-04 17:50:00|1455.4|1455.1|1456.4|1456.1|1456.9|1456.6|1455|1454.7|745
1591293300000|2020-06-04 17:55:00|1456.3|1456|1457.8|1457.5|1458.1|1457.8|1455.9|1455.6|1495
1591293600000|2020-06-04 18:00:00|1457.7|1457.4|1457.1|1456.8|1458.3|1458|1456.6|1456.3|1178
1591293900000|2020-06-04 18:05:00|1457|1456.7|1454.1|1453.8|1457.5|1457.2|1452.6|1452.3|2004
1591294200000|2020-06-04 18:10:00|1454|1453.7|1457.4|1457.1|1457.8|1457.5|1453.3|1453|1052
1591294500000|2020-06-04 18:15:00|1457.6|1457.3|1457.5|1457.2|1458.5|1458.2|1456.6|1456.3|1129
1591294800000|2020-06-04 18:20:00|1457.6|1457.3|1457.8|1457.5|1459.4|1459.1|1456.4|1456.1|2024
1591295100000|2020-06-04 18:25:00|1457.9|1457.6|1457.8|1457.5|1458.5|1458.2|1456.8|1456.5|1508
1591295400000|2020-06-04 18:30:00|1458.2|1457.9|1454.1|1453.8|1458.6|1458.3|1452.9|1452.6|1350
1591295700000|2020-06-04 18:35:00|1454.2|1453.9|1456.5|1456.2|1456.7|1456.4|1453.4|1453.1|888
1591296000000|2020-06-04 18:40:00|1456.4|1456.1|1455.6|1455.3|1456.9|1456.6|1453.5|1453.2|863
1591296300000|2020-06-04 18:45:00|1455.5|1455.2|1457.3|1457|1457.3|1457|1454.5|1454.2|773
1591296600000|2020-06-04 18:50:00|1457.2|1456.9|1457|1456.7|1457.6|1457.3|1456.1|1455.8|660
1591296900000|2020-06-04 18:55:00|1457.1|1456.8|1449.1|1448.8|1457.5|1457.2|1449|1448.7|3406
1591297200000|2020-06-04 19:00:00|1449|1448.7|1448.4|1448.1|1449.9|1449.6|1447.5|1447.2|2824
1591297500000|2020-06-04 19:05:00|1448.3|1448|1445|1444.7|1448.4|1448.1|1442.5|1442.2|1980
1591297800000|2020-06-04 19:10:00|1445.2|1444.9|1441.9|1441.6|1446.1|1445.8|1441.9|1441.6|1790
1591298100000|2020-06-04 19:15:00|1441.8|1441.5|1445.3|1445|1446|1445.7|1437.9|1437.6|4938
1591298400000|2020-06-04 19:20:00|1445.4|1445.1|1444.7|1444.4|1446.9|1446.6|1442.9|1442.6|2126
1591298700000|2020-06-04 19:25:00|1444.6|1444.3|1445.2|1444.9|1446.5|1446.2|1443.3|1443|2301
1591299000000|2020-06-04 19:30:00|1445.1|1444.8|1449.5|1449.2|1450.1|1449.8|1444.7|1444.4|2590
1591299300000|2020-06-04 19:35:00|1449.6|1449.3|1444.8|1444.5|1450.1|1449.8|1444.8|1444.5|1498
1591299600000|2020-06-04 19:40:00|1444.7|1444.4|1446.6|1446.3|1447.8|1447.5|1444|1443.7|1243
1591299900000|2020-06-04 19:45:00|1446.5|1446.2|1448.7|1448.4|1448.9|1448.6|1445.3|1445|1305
1591300200000|2020-06-04 19:50:00|1448.9|1448.6|1449.7|1449.4|1449.8|1449.5|1445.3|1445|3765
1591300500000|2020-06-04 19:55:00|1449.9|1449.6|1450.7|1450.4|1451.4|1451.1|1448.5|1448.2|8890
1591300800000|2020-06-04 20:00:00|1451|1450.7|1451.2|1450.9|1453.4|1453.1|1450.5|1450.2|3685
1591301100000|2020-06-04 20:05:00|1451.1|1450.8|1451.9|1451.6|1453|1452.7|1451.1|1450.8|807
1591301400000|2020-06-04 20:10:00|1451.8|1451.5|1454.8|1454|1454.9|1454.3|1451.2|1450.9|1033
1591301700000|2020-06-04 20:15:00|1454.9|1454.1|1455.5|1454.7|1455.9|1455.1|1454.8|1454|1
1591302000000|2020-06-04 20:20:00|1455.6|1454.8|1456|1455.2|1456|1455.2|1455.6|1454.8|0
1591302300000|2020-06-04 20:25:00|1455.9|1455.1|1456.1|1455.3|1456.3|1455.5|1455.8|1455|0
1591302600000|2020-06-04 20:30:00|1454.3|1454|1456.2|1455.9|1456.3|1456|1454.2|1453.9|313
1591302900000|2020-06-04 20:35:00|1456.4|1456.1|1457.4|1457.1|1457.7|1457.4|1456.3|1456|148
1591303200000|2020-06-04 20:40:00|1457.3|1457|1458.2|1457.9|1458.5|1458.2|1457.3|1457|347
1591303500000|2020-06-04 20:45:00|1458.3|1458|1458.6|1458.3|1458.9|1458.6|1458|1457.7|219
1591303800000|2020-06-04 20:50:00|1458.8|1458.5|1457.2|1456.9|1459.1|1458.8|1457.2|1456.9|185
1591304100000|2020-06-04 20:55:00|1457.1|1456.8|1457|1456.2|1457.8|1457.5|1456.8|1456.1|202
1591304400000|2020-06-04 21:00:00|1457.1|1456.3|1456.8|1456|1457.3|1456.5|1456.8|1456|0
1591304700000|2020-06-04 21:05:00|1456.9|1456.1|1457.1|1456.3|1457.1|1456.3|1456.9|1456.1|0
1591305000000|2020-06-04 21:10:00|1457|1456.2|1457.1|1456.3|1457.1|1456.3|1456.8|1456|0
1591305300000|2020-06-04 21:15:00|1457|1456.2|1457|1456.2|1457|1456.2|1456.9|1456.1|0
1591305600000|2020-06-04 21:20:00|1456.9|1456.1|1457.1|1456.3|1457.1|1456.3|1456.7|1455.9|0
1591305900000|2020-06-04 21:25:00|1457|1456.2|1456.7|1455.9|1457|1456.2|1456.5|1455.7|0
1591306200000|2020-06-04 21:30:00|1456.6|1455.8|1456.2|1455.4|1456.6|1455.8|1456.1|1455.3|0
1591306500000|2020-06-04 21:35:00|1456.1|1455.3|1456.1|1455.3|1456.1|1455.3|1455.9|1455.1|0
1591306800000|2020-06-04 21:40:00|1456|1455.2|1456|1455.2|1456.1|1455.3|1456|1455.2|0
1591307100000|2020-06-04 21:45:00|1455.9|1455.1|1455.9|1455.1|1455.9|1455.1|1455.9|1455.1|0
1591307400000|2020-06-04 21:50:00|1455.8|1455|1456.1|1455.3|1456.2|1455.4|1455.8|1455|0
1591307700000|2020-06-04 21:55:00|1456|1455.2|1456|1455.2|1456.1|1455.3|1455.9|1455.1|0
1591308000000|2020-06-04 22:00:00|1456.1|1455.3|1456.7|1456.4|1457.6|1457.3|1456.1|1455.3|116
1591308300000|2020-06-04 22:05:00|1456.6|1456.3|1455.4|1455.1|1456.6|1456.3|1455.2|1454.9|43
1591308600000|2020-06-04 22:10:00|1455.5|1455.2|1455.1|1454.8|1455.7|1455.4|1455.1|1454.8|32
1591308900000|2020-06-04 22:15:00|1455.2|1454.9|1455.7|1455.4|1455.7|1455.4|1455|1454.7|56
1591309200000|2020-06-04 22:20:00|1455.6|1455.3|1456.2|1455.9|1456.2|1455.9|1455.3|1455|30
1591309500000|2020-06-04 22:25:00|1456.1|1455.8|1457.5|1457.2|1458.1|1457.8|1455.7|1455.4|117
1591309800000|2020-06-04 22:30:00|1457.3|1457|1458|1457.7|1458.9|1458.6|1457.2|1456.9|87
1591310100000|2020-06-04 22:35:00|1458.1|1457.8|1457.8|1457.5|1458.2|1457.9|1457.7|1457.4|17
1591310400000|2020-06-04 22:40:00|1457.7|1457.4|1457.4|1457.1|1458|1457.7|1457.3|1457|26
1591310700000|2020-06-04 22:45:00|1457.5|1457.2|1456.8|1456.5|1457.5|1457.2|1456.7|1456.4|19
1591311000000|2020-06-04 22:50:00|1456.7|1456.4|1456.1|1455.8|1456.7|1456.4|1455.2|1454.9|57
1591311300000|2020-06-04 22:55:00|1456.2|1455.9|1456.2|1455.9|1456.4|1456.1|1455.8|1455.5|43
1591311600000|2020-06-04 23:00:00|1456.1|1455.8|1456.2|1455.9|1456.9|1456.6|1456.1|1455.8|48
1591311900000|2020-06-04 23:05:00|1456.1|1455.8|1455.9|1455.6|1456.2|1455.9|1454.7|1454.4|64
1591312200000|2020-06-04 23:10:00|1455.7|1455.4|1455.1|1454.8|1455.7|1455.4|1454.7|1454.4|27
1591312500000|2020-06-04 23:15:00|1455.2|1454.9|1456|1455.7|1456.1|1455.8|1455.2|1454.9|29
1591312800000|2020-06-04 23:20:00|1456.1|1455.8|1456.1|1455.8|1456.5|1456.2|1456.1|1455.8|15
1591313100000|2020-06-04 23:25:00|1456.2|1455.9|1457|1456.7|1457.4|1457.1|1456.2|1455.9|50
1591313400000|2020-06-04 23:30:00|1456.8|1456.5|1456.5|1456.2|1457.1|1456.8|1456.3|1456|23
1591313700000|2020-06-04 23:35:00|1456.4|1456.1|1455.4|1455.1|1456.4|1456.1|1455.2|1454.9|21
1591314000000|2020-06-04 23:40:00|1455.6|1455.3|1455.2|1454.9|1455.6|1455.3|1454.8|1454.5|23
1591314300000|2020-06-04 23:45:00|1455.1|1454.8|1453.3|1453|1455.1|1454.8|1452.4|1452.1|139
1591314600000|2020-06-04 23:50:00|1453.4|1453.1|1453.5|1453.2|1453.7|1453.4|1452.9|1452.6|122
1591314900000|2020-06-04 23:55:00|1453.6|1453.3|1453.3|1453|1454.3|1454|1452.8|1452.5|85
1591315200000|2020-06-05 00:00:00|1453|1452.7|1452.5|1452.2|1453.8|1453.5|1450.8|1450.5|128
1591315500000|2020-06-05 00:05:00|1452.6|1452.3|1453.7|1453.4|1453.8|1453.5|1452.6|1452.3|158
1591315800000|2020-06-05 00:10:00|1453.6|1453.3|1454.4|1454.1|1454.6|1454.3|1453.2|1452.9|107
1591316100000|2020-06-05 00:15:00|1454.5|1454.2|1453.4|1453.1|1455.1|1454.8|1453.3|1453|106
1591316400000|2020-06-05 00:20:00|1453.3|1453|1452.5|1452.2|1453.4|1453.1|1451.2|1450.9|105
1591316700000|2020-06-05 00:25:00|1452.4|1452.1|1453.8|1453.5|1454.1|1453.8|1452.3|1452|62
1591317000000|2020-06-05 00:30:00|1453.7|1453.4|1453.2|1452.9|1454.3|1454|1452.2|1451.9|41
1591317300000|2020-06-05 00:35:00|1453.3|1453|1454.9|1454.6|1455|1454.7|1452.7|1452.4|26
1591317600000|2020-06-05 00:40:00|1455|1454.7|1455.8|1455.5|1456.1|1455.8|1454.9|1454.6|45
1591317900000|2020-06-05 00:45:00|1456|1455.7|1456.1|1455.8|1456.3|1456|1455.4|1455.1|42
1591318200000|2020-06-05 00:50:00|1456.2|1455.9|1454.8|1454.5|1456.6|1456.3|1454.5|1454.2|40
1591318500000|2020-06-05 00:55:00|1454.5|1454.2|1454.7|1454.4|1455.2|1454.9|1454.1|1453.8|39
1591318800000|2020-06-05 01:00:00|1454.9|1454.6|1457.4|1457.1|1458.5|1458.2|1454.9|1454.6|144
1591319100000|2020-06-05 01:05:00|1457.2|1456.9|1456.1|1455.8|1457.7|1457.4|1455.5|1455.2|50
1591319400000|2020-06-05 01:10:00|1456.2|1455.9|1453.8|1453.5|1456.4|1456.1|1453.5|1453.2|63
1591319700000|2020-06-05 01:15:00|1453.9|1453.6|1454.5|1454.2|1455.2|1454.9|1453.6|1453.3|49
1591320000000|2020-06-05 01:20:00|1454.6|1454.3|1456.1|1455.8|1456.4|1456.1|1454.4|1454.1|30
1591320300000|2020-06-05 01:25:00|1456.2|1455.9|1455.6|1455.3|1456.4|1456.1|1455.4|1455.1|26
1591320600000|2020-06-05 01:30:00|1455.5|1455.2|1456.6|1456.3|1458.7|1458.4|1455.5|1455.2|85
1591320900000|2020-06-05 01:35:00|1456.5|1456.2|1456.1|1455.8|1457|1456.7|1455.7|1455.4|42
1591321200000|2020-06-05 01:40:00|1456.2|1455.9|1455.2|1454.9|1456.8|1456.5|1454.4|1454.1|44
1591321500000|2020-06-05 01:45:00|1455.3|1455|1455.5|1455.2|1455.9|1455.6|1454.3|1454|29
1591321800000|2020-06-05 01:50:00|1455.4|1455.1|1457|1456.7|1457.7|1457.4|1454.8|1454.5|61
1591322100000|2020-06-05 01:55:00|1457.1|1456.8|1457.2|1456.9|1457.7|1457.4|1456.6|1456.3|46
1591322400000|2020-06-05 02:00:00|1457.4|1457.1|1457.9|1457.6|1458|1457.7|1456.6|1456.3|51
1591322700000|2020-06-05 02:05:00|1458|1457.7|1459.1|1458.8|1460.3|1460|1457.9|1457.6|320
1591323000000|2020-06-05 02:10:00|1459.2|1458.9|1459.3|1459|1459.9|1459.6|1459|1458.7|49
1591323300000|2020-06-05 02:15:00|1459.4|1459.1|1460.6|1460.3|1460.8|1460.5|1459.4|1459.1|39
1591323600000|2020-06-05 02:20:00|1460.8|1460.5|1460.7|1460.4|1461.1|1460.8|1460|1459.7|62
1591323900000|2020-06-05 02:25:00|1460.8|1460.5|1460.9|1460.6|1461.5|1461.2|1460.7|1460.4|112
1591324200000|2020-06-05 02:30:00|1461|1460.7|1463.6|1463.3|1464.3|1464|1461|1460.7|275
1591324500000|2020-06-05 02:35:00|1463.7|1463.4|1463.3|1463|1463.9|1463.6|1463|1462.7|78
1591324800000|2020-06-05 02:40:00|1463.4|1463.1|1462.9|1462.6|1463.7|1463.4|1462.8|1462.5|113
1591325100000|2020-06-05 02:45:00|1462.7|1462.4|1464.6|1464.3|1464.8|1464.5|1462.4|1462.1|100
1591325400000|2020-06-05 02:50:00|1464.7|1464.4|1463.1|1462.8|1464.7|1464.4|1462.7|1462.4|88
1591325700000|2020-06-05 02:55:00|1463.2|1462.9|1462.9|1462.6|1464.1|1463.8|1462.5|1462.2|114
1591326000000|2020-06-05 03:00:00|1463|1462.7|1463.7|1463.4|1464|1463.7|1462.8|1462.5|29
1591326300000|2020-06-05 03:05:00|1463.6|1463.3|1463.5|1463.2|1464.7|1464.4|1463.3|1463|78
1591326600000|2020-06-05 03:10:00|1463.6|1463.3|1465|1464.7|1465.2|1464.9|1463.4|1463.1|64
1591326900000|2020-06-05 03:15:00|1464.9|1464.6|1464|1463.7|1465|1464.7|1463.8|1463.5|47
1591327200000|2020-06-05 03:20:00|1464.1|1463.8|1463.9|1463.6|1465|1464.7|1463.8|1463.5|51
1591327500000|2020-06-05 03:25:00|1464.1|1463.8|1464.3|1464|1464.4|1464.1|1463.9|1463.6|34
1591327800000|2020-06-05 03:30:00|1464.2|1463.9|1464.1|1463.8|1464.6|1464.3|1464.1|1463.8|11
1591328100000|2020-06-05 03:35:00|1464.2|1463.9|1464.4|1464.1|1465.2|1464.9|1463.3|1463|156
1591328400000|2020-06-05 03:40:00|1464.3|1464|1463|1462.7|1464.3|1464|1462.8|1462.5|72
1591328700000|2020-06-05 03:45:00|1463.1|1462.8|1462.6|1462.3|1463.3|1463|1462|1461.7|78
1591329000000|2020-06-05 03:50:00|1462.7|1462.4|1464.3|1464|1464.3|1464|1462.7|1462.4|29
1591329300000|2020-06-05 03:55:00|1464.6|1464.3|1467.4|1467.1|1468.3|1468|1464.6|1464.3|236
1591329600000|2020-06-05 04:00:00|1467.3|1467|1467.3|1467|1467.9|1467.6|1466.9|1466.6|91
1591329900000|2020-06-05 04:05:00|1467.2|1466.9|1467.6|1467.3|1467.7|1467.4|1467.1|1466.8|44
1591330200000|2020-06-05 04:10:00|1467.5|1467.2|1468.1|1467.8|1468.4|1468.1|1466.8|1466.5|34
1591330500000|2020-06-05 04:15:00|1468|1467.7|1468.6|1468.3|1468.8|1468.5|1467.8|1467.5|38
1591330800000|2020-06-05 04:20:00|1468.7|1468.4|1468.4|1468.1|1469.1|1468.8|1468.1|1467.8|45
1591331100000|2020-06-05 04:25:00|1468.5|1468.2|1470.2|1469.9|1470.6|1470.3|1468.5|1468.2|107
1591331400000|2020-06-05 04:30:00|1470.1|1469.8|1469.9|1469.6|1470.2|1469.9|1469.6|1469.3|33
1591331700000|2020-06-05 04:35:00|1469.8|1469.5|1470.1|1469.8|1470.3|1470|1469.6|1469.3|27
1591332000000|2020-06-05 04:40:00|1470|1469.7|1471.1|1470.8|1471.5|1471.2|1470|1469.7|121
1591332300000|2020-06-05 04:45:00|1471|1470.7|1471.2|1470.9|1471.4|1471.1|1470.8|1470.5|60
1591332600000|2020-06-05 04:50:00|1471|1470.7|1470.1|1469.8|1471.2|1470.9|1470.1|1469.8|30
1591332900000|2020-06-05 04:55:00|1470|1469.7|1468.9|1468.6|1470|1469.7|1468.5|1468.2|137
1591333200000|2020-06-05 05:00:00|1469|1468.7|1468.9|1468.6|1469.3|1469|1467.9|1467.6|64
1591333500000|2020-06-05 05:05:00|1469|1468.7|1471.7|1471.4|1473.7|1473.4|1469|1468.7|709
1591333800000|2020-06-05 05:10:00|1471.6|1471.3|1471.5|1471.2|1472.6|1472.3|1471.2|1470.9|58
1591334100000|2020-06-05 05:15:00|1471.4|1471.1|1469.9|1469.6|1471.4|1471.1|1469.6|1469.3|54
1591334400000|2020-06-05 05:20:00|1469.8|1469.5|1471.3|1471|1471.3|1471|1469.7|1469.4|21
1591334700000|2020-06-05 05:25:00|1471.2|1470.9|1471.7|1471.4|1472.1|1471.8|1471.2|1470.9|40
1591335000000|2020-06-05 05:30:00|1472|1471.7|1470.9|1470.6|1472.4|1472.1|1470.9|1470.6|64
1591335300000|2020-06-05 05:35:00|1470.8|1470.5|1470.4|1470.1|1471.6|1471.3|1470.2|1469.9|40
1591335600000|2020-06-05 05:40:00|1470.5|1470.2|1471.7|1471.4|1472|1471.7|1470.4|1470.1|38
1591335900000|2020-06-05 05:45:00|1471.8|1471.5|1476.8|1476.5|1479.1|1478.8|1471.4|1471.1|401
1591336200000|2020-06-05 05:50:00|1476.9|1476.6|1477|1476.7|1478|1477.7|1476|1475.7|128
1591336500000|2020-06-05 05:55:00|1477.1|1476.8|1478|1477.7|1478.2|1477.9|1476.9|1476.6|282
1591336800000|2020-06-05 06:00:00|1477.9|1477.6|1479|1478.7|1479.9|1479.6|1477.7|1477.4|604
1591337100000|2020-06-05 06:05:00|1479.1|1478.8|1477.5|1477.2|1479.1|1478.8|1477.4|1477.1|281
1591337400000|2020-06-05 06:10:00|1477.3|1477|1477.4|1477.1|1477.5|1477.2|1476.6|1476.3|112
1591337700000|2020-06-05 06:15:00|1477.3|1477|1477.4|1477.1|1478.9|1478.6|1477.2|1476.9|121
1591338000000|2020-06-05 06:20:00|1477.3|1477|1477.5|1477.2|1477.5|1477.2|1476.3|1476|91
1591338300000|2020-06-05 06:25:00|1477.4|1477.1|1477.7|1477.4|1478|1477.7|1475.9|1475.6|206
1591338600000|2020-06-05 06:30:00|1477.6|1477.3|1477.6|1477.3|1478.6|1478.3|1477.1|1476.8|79
1591338900000|2020-06-05 06:35:00|1477.7|1477.4|1478.4|1478.1|1478.9|1478.6|1477.7|1477.4|88
1591339200000|2020-06-05 06:40:00|1478.3|1478|1479.1|1478.8|1479.1|1478.8|1478|1477.7|49
1591339500000|2020-06-05 06:45:00|1479|1478.7|1479.8|1479.5|1480.2|1479.9|1478.2|1477.9|66
1591339800000|2020-06-05 06:50:00|1479.7|1479.4|1477.7|1477.4|1479.9|1479.6|1477.3|1477|74
1591340100000|2020-06-05 06:55:00|1477.6|1477.3|1477.7|1477.4|1478.5|1478.2|1477.2|1476.9|93
1591340400000|2020-06-05 07:00:00|1477.8|1477.5|1478.2|1477.9|1478.7|1478.4|1477|1476.7|192
1591340700000|2020-06-05 07:05:00|1478.3|1478|1479.1|1478.8|1479.1|1478.8|1477|1476.7|103
1591341000000|2020-06-05 07:10:00|1479.2|1478.9|1481.5|1481.2|1482.1|1481.8|1479.1|1478.8|336
1591341300000|2020-06-05 07:15:00|1481.6|1481.3|1480.8|1480.5|1482.2|1481.9|1480.4|1480.1|219
1591341600000|2020-06-05 07:20:00|1480.7|1480.4|1484.1|1483.8|1484.7|1484.4|1480.6|1480.3|346
1591341900000|2020-06-05 07:25:00|1484.2|1483.9|1484.1|1483.8|1486.5|1486.2|1483.7|1483.4|363
1591342200000|2020-06-05 07:30:00|1484|1483.7|1484.5|1484.2|1485.1|1484.8|1483.3|1483|157
1591342500000|2020-06-05 07:35:00|1484.4|1484.1|1485|1484.7|1486.5|1486.2|1484.3|1484|171
1591342800000|2020-06-05 07:40:00|1485.1|1484.8|1487.5|1487.2|1488|1487.7|1484.5|1484.2|274
1591343100000|2020-06-05 07:45:00|1487.4|1487.1|1487.4|1487.1|1488.5|1488.2|1487.1|1486.8|214
1591343400000|2020-06-05 07:50:00|1487.3|1487|1487.6|1487.3|1487.8|1487.5|1486.4|1486.1|122
1591343700000|2020-06-05 07:55:00|1487.7|1487.4|1488.5|1488.2|1489.2|1488.9|1487.5|1487.2|200
1591344000000|2020-06-05 08:00:00|1488.2|1487.9|1487.3|1487|1488.4|1488.1|1485.2|1484.9|612
1591344300000|2020-06-05 08:05:00|1487.2|1486.9|1482.4|1482.1|1487.6|1487.3|1482.3|1482|692
1591344600000|2020-06-05 08:10:00|1482.5|1482.2|1482|1481.7|1483.2|1482.9|1481.6|1481.3|480
1591344900000|2020-06-05 08:15:00|1481.9|1481.6|1481.9|1481.6|1482.1|1481.8|1481|1480.7|440
1591345200000|2020-06-05 08:20:00|1481.8|1481.5|1480.7|1480.4|1481.9|1481.6|1480.7|1480.4|285
1591345500000|2020-06-05 08:25:00|1480.8|1480.5|1480.9|1480.6|1481.8|1481.5|1480.6|1480.3|146
1591345800000|2020-06-05 08:30:00|1481|1480.7|1481.6|1481.3|1483|1482.7|1480.8|1480.5|231
1591346100000|2020-06-05 08:35:00|1481.5|1481.2|1480.7|1480.4|1482|1481.7|1480.5|1480.2|174
1591346400000|2020-06-05 08:40:00|1480.5|1480.2|1481.1|1480.8|1481.8|1481.5|1480.2|1479.9|292
1591346700000|2020-06-05 08:45:00|1481|1480.7|1480|1479.7|1481.4|1481.1|1479.7|1479.4|265
1591347000000|2020-06-05 08:50:00|1480.1|1479.8|1475.8|1475.5|1481|1480.7|1474.8|1474.5|963
1591347300000|2020-06-05 08:55:00|1475.9|1475.6|1477.7|1477.4|1478.1|1477.8|1475.3|1475|235
1591347600000|2020-06-05 09:00:00|1477.8|1477.5|1478|1477.7|1478.9|1478.6|1477.2|1476.9|372
1591347900000|2020-06-05 09:05:00|1477.6|1477.3|1477.8|1477.5|1478.1|1477.8|1477|1476.7|234
1591348200000|2020-06-05 09:10:00|1477.9|1477.6|1477.5|1477.2|1478.7|1478.4|1476.5|1476.2|307
1591348500000|2020-06-05 09:15:00|1477.6|1477.3|1477.4|1477.1|1478.8|1478.5|1477|1476.7|392
1591348800000|2020-06-05 09:20:00|1477.2|1476.9|1475.5|1475.2|1477.2|1476.9|1475.4|1475.1|191
1591349100000|2020-06-05 09:25:00|1475.6|1475.3|1473.9|1473.6|1475.6|1475.3|1472.7|1472.4|464
1591349400000|2020-06-05 09:30:00|1473.7|1473.4|1470.6|1470.3|1474|1473.7|1468.3|1468|817
1591349700000|2020-06-05 09:35:00|1471|1470.7|1472.9|1472.6|1472.9|1472.6|1468|1467.7|1035
1591350000000|2020-06-05 09:40:00|1472.8|1472.5|1470.9|1470.6|1473.3|1473|1470.5|1470.2|379
1591350300000|2020-06-05 09:45:00|1470.8|1470.5|1471.5|1471.2|1471.6|1471.3|1470.2|1469.9|257
1591350600000|2020-06-05 09:50:00|1471.6|1471.3|1471.9|1471.6|1472.3|1472|1470.7|1470.4|224
1591350900000|2020-06-05 09:55:00|1472|1471.7|1472.6|1472.3|1472.6|1472.3|1471|1470.7|225
1591351200000|2020-06-05 10:00:00|1472.4|1472.1|1471|1470.7|1472.7|1472.4|1470.7|1470.4|352
1591351500000|2020-06-05 10:05:00|1471.1|1470.8|1467.8|1467.5|1471.1|1470.8|1467.4|1467.1|234
1591351800000|2020-06-05 10:10:00|1467.9|1467.6|1468|1467.7|1468.9|1468.6|1467.5|1467.2|382
1591352100000|2020-06-05 10:15:00|1467.8|1467.5|1466|1465.7|1468.1|1467.8|1465.5|1465.2|279
1591352400000|2020-06-05 10:20:00|1465.9|1465.6|1466.6|1466.3|1467.5|1467.2|1465.9|1465.6|359
1591352700000|2020-06-05 10:25:00|1466.5|1466.2|1467.2|1466.9|1467.4|1467.1|1465.8|1465.5|173
1591353000000|2020-06-05 10:30:00|1467.1|1466.8|1471.2|1470.9|1471.7|1471.4|1465.9|1465.6|863
1591353300000|2020-06-05 10:35:00|1471.3|1471|1474.2|1473.9|1474.8|1474.5|1470.8|1470.5|681
1591353600000|2020-06-05 10:40:00|1474.3|1474|1473.9|1473.6|1474.8|1474.5|1473.4|1473.1|94
1591353900000|2020-06-05 10:45:00|1473.8|1473.5|1472.3|1472|1473.9|1473.6|1472.1|1471.8|351
1591354200000|2020-06-05 10:50:00|1472.4|1472.1|1472.2|1471.9|1473.3|1473|1471.7|1471.4|190
1591354500000|2020-06-05 10:55:00|1472.3|1472|1471.8|1471.5|1472.3|1472|1471.1|1470.8|145
1591354800000|2020-06-05 11:00:00|1472|1471.7|1474.6|1474.3|1474.6|1474.3|1471.7|1471.4|291
1591355100000|2020-06-05 11:05:00|1474.7|1474.4|1475.9|1475.6|1476.1|1475.8|1474.7|1474.4|205
1591355400000|2020-06-05 11:10:00|1475.8|1475.5|1476.1|1475.8|1476.2|1475.9|1475.1|1474.8|121
1591355700000|2020-06-05 11:15:00|1476.2|1475.9|1476.4|1476.1|1476.8|1476.5|1475.4|1475.1|226
1591356000000|2020-06-05 11:20:00|1476.5|1476.2|1475.7|1475.4|1476.9|1476.6|1475.6|1475.3|107
1591356300000|2020-06-05 11:25:00|1475.6|1475.3|1476.7|1476.4|1477.3|1477|1475.6|1475.3|153
1591356600000|2020-06-05 11:30:00|1476.6|1476.3|1477|1476.7|1477|1476.7|1476.4|1476.1|118
1591356900000|2020-06-05 11:35:00|1477.1|1476.8|1477.5|1477.2|1477.7|1477.4|1476.7|1476.4|232
1591357200000|2020-06-05 11:40:00|1477.3|1477|1477.2|1476.9|1477.6|1477.3|1476.7|1476.4|119
1591357500000|2020-06-05 11:45:00|1477.3|1477|1477.5|1477.2|1477.7|1477.4|1476.6|1476.3|171
1591357800000|2020-06-05 11:50:00|1477.6|1477.3|1476|1475.7|1477.6|1477.3|1475.9|1475.6|396
1591358100000|2020-06-05 11:55:00|1475.9|1475.6|1475.1|1474.8|1476.8|1476.5|1474.8|1474.5|283
1591358400000|2020-06-05 12:00:00|1475|1474.7|1475.5|1475.2|1476.2|1475.9|1474.4|1474.1|332
1591358700000|2020-06-05 12:05:00|1475.6|1475.3|1473.8|1473.5|1475.9|1475.6|1472.8|1472.5|454
1591359000000|2020-06-05 12:10:00|1473.9|1473.6|1472.7|1472.4|1474.4|1474.1|1472.5|1472.2|297
1591359300000|2020-06-05 12:15:00|1472.8|1472.5|1471.6|1471.3|1473|1472.7|1471.5|1471.2|317
1591359600000|2020-06-05 12:20:00|1471.5|1471.2|1474.4|1474.1|1475.2|1474.9|1471.3|1471|450
1591359900000|2020-06-05 12:25:00|1474.3|1474|1474.1|1473.8|1474.6|1474.3|1473.1|1472.8|350
1591360200000|2020-06-05 12:30:00|1474|1473.7|1492.5|1492.2|1495.1|1494.8|1473.8|1473.5|4070
1591360500000|2020-06-05 12:35:00|1492.4|1492.1|1505.8|1505.5|1506.7|1506.4|1492.3|1492|3393
1591360800000|2020-06-05 12:40:00|1505.7|1505.4|1505.4|1505.1|1514.4|1514.1|1504|1503.7|4407
1591361100000|2020-06-05 12:45:00|1505.3|1505|1503.1|1502.8|1507.5|1507.2|1502.5|1502.2|2100
1591361400000|2020-06-05 12:50:00|1503.2|1502.9|1505.5|1505.2|1505.5|1505.2|1499|1498.7|2022
1591361700000|2020-06-05 12:55:00|1505.6|1505.3|1510.1|1509.8|1510.7|1510.4|1505.5|1505.2|2167
1591362000000|2020-06-05 13:00:00|1510|1509.7|1511.1|1510.8|1512.4|1512.1|1507.7|1507.4|1426
1591362300000|2020-06-05 13:05:00|1511.3|1511|1522.2|1521.9|1526.2|1525.9|1511|1510.7|4102
1591362600000|2020-06-05 13:10:00|1521.9|1521.6|1520.5|1520.2|1522|1521.7|1517.6|1517.3|1731
1591362900000|2020-06-05 13:15:00|1520.4|1520.1|1521.4|1521.1|1521.8|1521.5|1517.6|1517.3|1244
1591363200000|2020-06-05 13:20:00|1521.5|1521.2|1516|1515.7|1521.5|1521.2|1515.8|1515.5|1383
1591363500000|2020-06-05 13:25:00|1515.7|1515.4|1516.3|1516|1518.2|1517.9|1512|1511.7|2511
1591363800000|2020-06-05 13:30:00|1514.8|1514.5|1513.2|1512.9|1516.6|1516.3|1508.5|1508.2|10192
1591364100000|2020-06-05 13:35:00|1513.4|1513.1|1516.3|1516|1518.8|1518.5|1509.1|1508.8|6686
1591364400000|2020-06-05 13:40:00|1516.2|1515.9|1520.8|1520.5|1520.8|1520.5|1512.9|1512.6|5278
1591364700000|2020-06-05 13:45:00|1521|1520.7|1515.5|1515.2|1521|1520.7|1513.6|1513.3|5536
1591365000000|2020-06-05 13:50:00|1515.9|1515.6|1514.8|1514.5|1517.6|1517.3|1514|1513.7|5358
1591365300000|2020-06-05 13:55:00|1514.5|1514.2|1503.8|1503.5|1514.5|1514.2|1501.6|1501.3|6172
1591365600000|2020-06-05 14:00:00|1504.2|1503.9|1510.6|1510.3|1513|1512.7|1503.7|1503.4|5118
1591365900000|2020-06-05 14:05:00|1510.5|1510.2|1509.4|1509.1|1513.2|1512.9|1509|1508.7|5649
1591366200000|2020-06-05 14:10:00|1509.8|1509.5|1512.3|1512|1513.9|1513.6|1508|1507.7|2836
1591366500000|2020-06-05 14:15:00|1512.4|1512.1|1510.4|1510.1|1512.5|1512.2|1507.7|1507.4|2347
1591366800000|2020-06-05 14:20:00|1510.6|1510.3|1511.4|1511.1|1512.5|1512.2|1509|1508.7|2293
1591367100000|2020-06-05 14:25:00|1511.7|1511.4|1510|1509.7|1513.7|1513.4|1508|1507.7|3304
1591367400000|2020-06-05 14:30:00|1509.7|1509.4|1509.3|1509|1511.9|1511.6|1508.5|1508.2|2373
1591367700000|2020-06-05 14:35:00|1509.4|1509.1|1512.9|1512.6|1513.8|1513.5|1508|1507.7|2264
1591368000000|2020-06-05 14:40:00|1512.8|1512.5|1516.1|1515.8|1516.4|1516.1|1512|1511.7|1997
1591368300000|2020-06-05 14:45:00|1516.5|1516.2|1518|1517.7|1519|1518.7|1515.6|1515.3|4187
1591368600000|2020-06-05 14:50:00|1518.1|1517.8|1518.9|1518.6|1519.4|1519.1|1515.8|1515.5|3217
1591368900000|2020-06-05 14:55:00|1518.8|1518.5|1520.3|1520|1520.6|1520.3|1517.5|1517.2|2399
1591369200000|2020-06-05 15:00:00|1520.2|1519.9|1521.5|1521.2|1521.7|1521.4|1518.2|1517.9|1843
1591369500000|2020-06-05 15:05:00|1521.4|1521.1|1522.1|1521.8|1523.8|1523.5|1520.7|1520.4|3303
1591369800000|2020-06-05 15:10:00|1522.2|1521.9|1521.8|1521.5|1523.6|1523.3|1520.7|1520.4|1731
1591370100000|2020-06-05 15:15:00|1521.9|1521.6|1519.7|1519.4|1522.2|1521.9|1518.1|1517.8|2702
1591370400000|2020-06-05 15:20:00|1519.8|1519.5|1524.7|1524.4|1524.7|1524.4|1519.3|1519|1671
1591370700000|2020-06-05 15:25:00|1524.6|1524.3|1525|1524.7|1525.2|1524.9|1523|1522.7|1788
1591371000000|2020-06-05 15:30:00|1525.1|1524.8|1523.9|1523.6|1526.6|1526.3|1523.6|1523.3|1655
1591371300000|2020-06-05 15:35:00|1524.3|1524|1520.5|1520.2|1524.9|1524.6|1520.1|1519.8|2015
1591371600000|2020-06-05 15:40:00|1520.6|1520.3|1519.5|1519.2|1520.6|1520.3|1518.5|1518.2|1489
1591371900000|2020-06-05 15:45:00|1519.4|1519.1|1522.4|1522.1|1522.5|1522.2|1519|1518.7|1098
1591372200000|2020-06-05 15:50:00|1522.3|1522|1524.9|1524.6|1526|1525.7|1522.2|1521.9|2108
1591372500000|2020-06-05 15:55:00|1524.8|1524.5|1524|1523.7|1525|1524.7|1522.6|1522.3|1337
1591372800000|2020-06-05 16:00:00|1524.1|1523.8|1522.1|1521.8|1525.1|1524.8|1521.7|1521.4|1145
1591373100000|2020-06-05 16:05:00|1522.2|1521.9|1523.5|1523.2|1524|1523.7|1521.7|1521.4|1454
1591373400000|2020-06-05 16:10:00|1523.6|1523.3|1518.3|1518|1524.3|1524|1518.1|1517.8|1144
1591373700000|2020-06-05 16:15:00|1518.2|1517.9|1514.5|1514.2|1518.2|1517.9|1514|1513.7|1637
1591374000000|2020-06-05 16:20:00|1514.6|1514.3|1518.1|1517.8|1518.8|1518.5|1514.6|1514.3|4141
1591374300000|2020-06-05 16:25:00|1518.2|1517.9|1519|1518.7|1519.1|1518.8|1517.4|1517.1|1535
1591374600000|2020-06-05 16:30:00|1518.9|1518.6|1520|1519.7|1522.5|1522.2|1518.8|1518.5|1387
1591374900000|2020-06-05 16:35:00|1519.9|1519.6|1522.1|1521.8|1522.2|1521.9|1519.7|1519.4|1799
1591375200000|2020-06-05 16:40:00|1522|1521.7|1519.5|1519.2|1522.2|1521.9|1519.1|1518.8|1886
1591375500000|2020-06-05 16:45:00|1519.7|1519.4|1519.3|1519|1520.2|1519.9|1518.6|1518.3|911
1591375800000|2020-06-05 16:50:00|1519.2|1518.9|1518.8|1518.5|1519.3|1519|1515|1514.7|1575
1591376100000|2020-06-05 16:55:00|1518.9|1518.6|1517.9|1517.6|1519.1|1518.8|1517|1516.7|676
1591376400000|2020-06-05 17:00:00|1517.8|1517.5|1517.7|1517.4|1519.3|1519|1514.7|1514.4|1127
1591376700000|2020-06-05 17:05:00|1517.6|1517.3|1518.1|1517.8|1520|1519.7|1517.6|1517.3|521
1591377000000|2020-06-05 17:10:00|1518|1517.7|1519.6|1519.3|1519.7|1519.4|1517.1|1516.8|960
1591377300000|2020-06-05 17:15:00|1519.5|1519.2|1520.9|1520.6|1520.9|1520.6|1518.6|1518.3|681
1591377600000|2020-06-05 17:20:00|1521|1520.7|1521.9|1521.6|1521.9|1521.6|1519.3|1519|1107
1591377900000|2020-06-05 17:25:00|1522|1521.7|1522.9|1522.6|1522.9|1522.6|1520.1|1519.8|1147
1591378200000|2020-06-05 17:30:00|1522.8|1522.5|1523.4|1523.1|1524.1|1523.8|1522.7|1522.4|1101
1591378500000|2020-06-05 17:35:00|1523.3|1523|1522.5|1522.2|1523.8|1523.5|1522.4|1522.1|799
1591378800000|2020-06-05 17:40:00|1522.3|1522|1523.6|1523.3|1523.6|1523.3|1521.6|1521.3|924
1591379100000|2020-06-05 17:45:00|1523.7|1523.4|1523.4|1523.1|1524.3|1524|1522.8|1522.5|1101
1591379400000|2020-06-05 17:50:00|1523.5|1523.2|1521.8|1521.5|1523.7|1523.4|1521.2|1520.9|655
1591379700000|2020-06-05 17:55:00|1521.7|1521.4|1521.3|1521|1522.3|1522|1520.3|1520|958
1591380000000|2020-06-05 18:00:00|1521.2|1520.9|1524.5|1524.2|1524.5|1524.2|1521|1520.7|1660
1591380300000|2020-06-05 18:05:00|1524.6|1524.3|1524.1|1523.8|1524.6|1524.3|1522.8|1522.5|1343
1591380600000|2020-06-05 18:10:00|1524.2|1523.9|1520.3|1520|1525|1524.7|1519.9|1519.6|1273
1591380900000|2020-06-05 18:15:00|1520.4|1520.1|1521.8|1521.5|1522.4|1522.1|1519.6|1519.3|1198
1591381200000|2020-06-05 18:20:00|1521.9|1521.6|1522.4|1522.1|1523.2|1522.9|1520.4|1520.1|821
1591381500000|2020-06-05 18:25:00|1522.5|1522.2|1523.7|1523.4|1524.1|1523.8|1521.7|1521.4|1211
1591381800000|2020-06-05 18:30:00|1523.8|1523.5|1521.5|1521.2|1524.8|1524.5|1521.1|1520.8|1089
1591382100000|2020-06-05 18:35:00|1521.4|1521.1|1523.2|1522.9|1523.2|1522.9|1517.6|1517.3|3769
1591382400000|2020-06-05 18:40:00|1523.1|1522.8|1523.2|1522.9|1524.3|1524|1521.6|1521.3|1377
1591382700000|2020-06-05 18:45:00|1523.1|1522.8|1521|1520.7|1524.5|1524.2|1520.4|1520.1|2750
1591383000000|2020-06-05 18:50:00|1521.2|1520.9|1519|1518.7|1521.8|1521.5|1518.1|1517.8|1513
1591383300000|2020-06-05 18:55:00|1518.8|1518.5|1518.1|1517.8|1520.5|1520.2|1516.7|1516.4|1936
1591383600000|2020-06-05 19:00:00|1518|1517.7|1516.5|1516.2|1519.2|1518.9|1516.4|1516.1|3372
1591383900000|2020-06-05 19:05:00|1516.7|1516.4|1512.6|1512.3|1517.4|1517.1|1511.9|1511.6|2202
1591384200000|2020-06-05 19:10:00|1512.5|1512.2|1509.5|1509.2|1512.8|1512.5|1508.1|1507.8|3254
1591384500000|2020-06-05 19:15:00|1509.7|1509.4|1510.8|1510.5|1511.1|1510.8|1506.7|1506.4|2374
1591384800000|2020-06-05 19:20:00|1510.9|1510.6|1509.4|1509.1|1512.2|1511.9|1508.3|1508|3802
1591385100000|2020-06-05 19:25:00|1509.3|1509|1512.4|1512.1|1512.9|1512.6|1508.8|1508.5|2184
1591385400000|2020-06-05 19:30:00|1512.5|1512.2|1507.1|1506.8|1512.5|1512.2|1507.1|1506.8|2706
1591385700000|2020-06-05 19:35:00|1507.2|1506.9|1509.2|1508.9|1510.7|1510.4|1507.2|1506.9|1964
1591386000000|2020-06-05 19:40:00|1508.9|1508.6|1504.7|1504.4|1509.6|1509.3|1504.7|1504.4|2983
1591386300000|2020-06-05 19:45:00|1504.8|1504.5|1503.4|1503.1|1505.7|1505.4|1501.2|1500.9|3627
1591386600000|2020-06-05 19:50:00|1504|1503.7|1507.8|1507.5|1507.8|1507.5|1502.1|1501.8|4370
1591386900000|2020-06-05 19:55:00|1507.6|1507.3|1506.4|1506.1|1508|1507.7|1505.2|1504.9|14075
1591387200000|2020-06-05 20:00:00|1506.7|1506.4|1506.9|1506.6|1509.1|1508.8|1503.8|1503.5|4770
1591387500000|2020-06-05 20:05:00|1507|1506.7|1504.3|1504|1508|1507.7|1502.2|1501.9|2475
1591387800000|2020-06-05 20:10:00|1504.1|1503.8|1503.6|1502.8|1504.4|1504.1|1502.8|1502.5|1418
1591388100000|2020-06-05 20:15:00|1503.4|1502.6|1504.2|1503.4|1504.2|1503.4|1503.4|1502.6|15
1591388400000|2020-06-05 20:20:00|1504.1|1503.3|1504.2|1503.4|1504.2|1503.4|1504.1|1503.3|0
1591388700000|2020-06-05 20:25:00|1504.3|1503.5|1504.2|1503.4|1504.3|1503.5|1504.1|1503.3|0
1591389000000|2020-06-05 20:30:00|1504.4|1503.6|1504.7|1504.4|1505.4|1505.1|1504.1|1503.6|341
1591389300000|2020-06-05 20:35:00|1504.6|1504.3|1505.8|1505.5|1505.8|1505.5|1504.5|1504.2|291
1591389600000|2020-06-05 20:40:00|1505.9|1505.6|1506.6|1506.3|1506.8|1506.5|1505.6|1505.3|405
1591389900000|2020-06-05 20:45:00|1506.7|1506.4|1504.7|1504.4|1506.7|1506.4|1504.4|1504.1|326
1591390200000|2020-06-05 20:50:00|1504.5|1504.2|1503.9|1503.6|1504.6|1504.3|1503.8|1503.5|326
1591390500000|2020-06-05 20:55:00|1503.8|1503.5|1502.8|1502|1503.8|1503.5|1502.7|1502|237
1591567200000|2020-06-07 22:00:00|1503|1502.2|1516.2|1515.9|1516.2|1515.9|1503|1502.2|660
1591567500000|2020-06-07 22:05:00|1516.1|1515.8|1517.1|1516.8|1520|1519.7|1514.7|1514.4|340
1591567800000|2020-06-07 22:10:00|1517|1516.7|1517.9|1517.6|1518.7|1518.4|1516.3|1516|231
1591568100000|2020-06-07 22:15:00|1518|1517.7|1516.4|1516.1|1518|1517.7|1516|1515.7|95
1591568400000|2020-06-07 22:20:00|1516.5|1516.2|1517.7|1517.4|1519.2|1518.9|1516.5|1516.2|83
1591568700000|2020-06-07 22:25:00|1517.6|1517.3|1518.5|1518.2|1518.6|1518.3|1517.1|1516.8|102
1591569000000|2020-06-07 22:30:00|1518.4|1518.1|1519|1518.7|1519.4|1519.1|1518.1|1517.8|184
1591569300000|2020-06-07 22:35:00|1518.9|1518.6|1518.4|1518.1|1519.8|1519.5|1518.2|1517.9|141
1591569600000|2020-06-07 22:40:00|1518.5|1518.2|1519.2|1518.9|1520.1|1519.8|1518.5|1518.2|47
1591569900000|2020-06-07 22:45:00|1519.1|1518.8|1518.1|1517.8|1519.2|1518.9|1517.6|1517.3|59
1591570200000|2020-06-07 22:50:00|1517.9|1517.6|1518.3|1518|1519|1518.7|1517.9|1517.6|39
1591570500000|2020-06-07 22:55:00|1518.7|1518.4|1517.6|1517.3|1518.8|1518.5|1517.4|1517.1|46
1591570800000|2020-06-07 23:00:00|1517.5|1517.2|1518.6|1518.3|1518.9|1518.6|1517.1|1516.8|27
1591571100000|2020-06-07 23:05:00|1518.7|1518.4|1522.8|1522.5|1524.1|1523.8|1518.7|1518.4|584
1591571400000|2020-06-07 23:10:00|1522.9|1522.6|1522|1521.7|1522.9|1522.6|1521.4|1521.1|77
1591571700000|2020-06-07 23:15:00|1522.1|1521.8|1522.5|1522.2|1522.7|1522.4|1521.3|1521|72
1591572000000|2020-06-07 23:20:00|1522.3|1522|1523.9|1523.6|1524.8|1524.5|1522|1521.7|149
1591572300000|2020-06-07 23:25:00|1524|1523.7|1524.5|1524.2|1525.3|1525|1524|1523.7|170
1591572600000|2020-06-07 23:30:00|1524.6|1524.3|1524.5|1524.2|1525.5|1525.2|1524.5|1524.2|85
1591572900000|2020-06-07 23:35:00|1524.6|1524.3|1524.4|1524.1|1525.5|1525.2|1523.7|1523.4|82
1591573200000|2020-06-07 23:40:00|1524.5|1524.2|1524.5|1524.2|1524.9|1524.6|1523.8|1523.5|54
1591573500000|2020-06-07 23:45:00|1524.6|1524.3|1523.9|1523.6|1524.6|1524.3|1523.7|1523.4|79
1591573800000|2020-06-07 23:50:00|1523.8|1523.5|1524.5|1524.2|1524.6|1524.3|1523.6|1523.3|53
1591574100000|2020-06-07 23:55:00|1524.4|1524.1|1523.7|1523.4|1524.8|1524.5|1523.6|1523.3|108
1591574400000|2020-06-08 00:00:00|1523.6|1523.3|1515.3|1515|1523.6|1523.3|1514.3|1514|334
1591574700000|2020-06-08 00:05:00|1515.4|1515.1|1514.8|1514.5|1517.6|1517.3|1513.3|1513|276
1591575000000|2020-06-08 00:10:00|1514.9|1514.6|1516|1515.7|1517.5|1517.2|1514.8|1514.5|105
1591575300000|2020-06-08 00:15:00|1515.9|1515.6|1515.5|1515.2|1517.2|1516.9|1515.4|1515.1|108
1591575600000|2020-06-08 00:20:00|1515.6|1515.3|1515.5|1515.2|1515.9|1515.6|1514|1513.7|125
1591575900000|2020-06-08 00:25:00|1515.6|1515.3|1517.4|1517.1|1517.9|1517.6|1515.1|1514.8|145
1591576200000|2020-06-08 00:30:00|1517.3|1517|1513.4|1513.1|1517.3|1517|1513|1512.7|158
1591576500000|2020-06-08 00:35:00|1513.3|1513|1512.5|1512.2|1513.5|1513.2|1512.5|1512.2|161
1591576800000|2020-06-08 00:40:00|1512.6|1512.3|1512.7|1512.4|1513.4|1513.1|1512.6|1512.3|74
1591577100000|2020-06-08 00:45:00|1512.6|1512.3|1513.1|1512.8|1513.9|1513.6|1511.3|1511|339
1591577400000|2020-06-08 00:50:00|1513|1512.7|1512.2|1511.9|1513.8|1513.5|1511.9|1511.6|59
1591577700000|2020-06-08 00:55:00|1512.1|1511.8|1513|1512.7|1513.6|1513.3|1511.6|1511.3|65
1591578000000|2020-06-08 01:00:00|1513.1|1512.8|1511.6|1511.3|1513.6|1513.3|1511.4|1511.1|78
1591578300000|2020-06-08 01:05:00|1511.7|1511.4|1513.2|1512.9|1513.6|1513.3|1511.6|1511.3|98
1591578600000|2020-06-08 01:10:00|1513.4|1513.1|1509.5|1509.2|1513.7|1513.4|1509.4|1509.1|125
1591578900000|2020-06-08 01:15:00|1509.4|1509.1|1510.2|1509.9|1511.2|1510.9|1509.1|1508.8|97
1591579200000|2020-06-08 01:20:00|1510.1|1509.8|1510.3|1510|1510.9|1510.6|1509.2|1508.9|91
1591579500000|2020-06-08 01:25:00|1510.2|1509.9|1512.3|1512|1512.7|1512.4|1510.2|1509.9|93
1591579800000|2020-06-08 01:30:00|1512.5|1512.2|1512.3|1512|1513.2|1512.9|1511.8|1511.5|114
1591580100000|2020-06-08 01:35:00|1512.4|1512.1|1509.5|1509.2|1512.6|1512.3|1509.3|1509|102
1591580400000|2020-06-08 01:40:00|1509.6|1509.3|1506.9|1506.6|1509.8|1509.5|1506.7|1506.4|168
1591580700000|2020-06-08 01:45:00|1506.8|1506.5|1508.3|1508|1508.7|1508.4|1506.6|1506.3|58
1591581000000|2020-06-08 01:50:00|1508.2|1507.9|1509.2|1508.9|1509.9|1509.6|1507.7|1507.4|43
1591581300000|2020-06-08 01:55:00|1509.3|1509|1508.6|1508.3|1510.1|1509.8|1508.5|1508.2|67
1591581600000|2020-06-08 02:00:00|1508.8|1508.5|1506.6|1506.3|1508.9|1508.6|1504.9|1504.6|131
1591581900000|2020-06-08 02:05:00|1506.7|1506.4|1507.7|1507.4|1507.9|1507.6|1505.9|1505.6|81
1591582200000|2020-06-08 02:10:00|1507.8|1507.5|1507.2|1506.9|1508.3|1508|1506.6|1506.3|79
1591582500000|2020-06-08 02:15:00|1507.3|1507|1507.8|1507.5|1508.9|1508.6|1507.2|1506.9|54
1591582800000|2020-06-08 02:20:00|1507.9|1507.6|1508.9|1508.6|1509.1|1508.8|1507.6|1507.3|43
1591583100000|2020-06-08 02:25:00|1509|1508.7|1509.9|1509.6|1510.2|1509.9|1508.6|1508.3|41
1591583400000|2020-06-08 02:30:00|1510|1509.7|1512.3|1512|1512.4|1512.1|1508.6|1508.3|97
1591583700000|2020-06-08 02:35:00|1512.4|1512.1|1511.6|1511.3|1512.5|1512.2|1510.9|1510.6|70
1591584000000|2020-06-08 02:40:00|1511.5|1511.2|1513.6|1513.3|1513.9|1513.6|1510.7|1510.4|254
1591584300000|2020-06-08 02:45:00|1513.7|1513.4|1512.7|1512.4|1514.3|1514|1512.2|1511.9|107
1591584600000|2020-06-08 02:50:00|1512.8|1512.5|1512.6|1512.3|1513.1|1512.8|1511.7|1511.4|59
1591584900000|2020-06-08 02:55:00|1512.5|1512.2|1510.8|1510.5|1512.7|1512.4|1510.2|1509.9|46
1591585200000|2020-06-08 03:00:00|1510.9|1510.6|1511.6|1511.3|1511.9|1511.6|1509.5|1509.2|55
1591585500000|2020-06-08 03:05:00|1511.7|1511.4|1510.3|1510|1511.7|1511.4|1509.5|1509.2|25
1591585800000|2020-06-08 03:10:00|1510.4|1510.1|1511.9|1511.6|1512.5|1512.2|1510.3|1510|21
1591586100000|2020-06-08 03:15:00|1512.2|1511.9|1514.2|1513.9|1514.4|1514.1|1512.2|1511.9|84
1591586400000|2020-06-08 03:20:00|1514.1|1513.8|1514.2|1513.9|1515.6|1515.3|1514.1|1513.8|82
1591586700000|2020-06-08 03:25:00|1514.3|1514|1512.5|1512.2|1514.3|1514|1512.5|1512.2|50
1591587000000|2020-06-08 03:30:00|1512.6|1512.3|1513.4|1513.1|1514.7|1514.4|1512.2|1511.9|36
1591587300000|2020-06-08 03:35:00|1513.3|1513|1514|1513.7|1514.5|1514.2|1512.5|1512.2|24
1591587600000|2020-06-08 03:40:00|1514.1|1513.8|1513.6|1513.3|1514.1|1513.8|1513.4|1513.1|13
1591587900000|2020-06-08 03:45:00|1513.5|1513.2|1511.8|1511.5|1514.1|1513.8|1511.6|1511.3|75
1591588200000|2020-06-08 03:50:00|1511.9|1511.6|1512.5|1512.2|1513.1|1512.8|1511.4|1511.1|35
1591588500000|2020-06-08 03:55:00|1512.6|1512.3|1512.3|1512|1512.8|1512.5|1510.8|1510.5|38
1591588800000|2020-06-08 04:00:00|1512.1|1511.8|1511.9|1511.6|1512.7|1512.4|1510.9|1510.6|26
1591589100000|2020-06-08 04:05:00|1511.8|1511.5|1511.9|1511.6|1512.1|1511.8|1511.1|1510.8|23
1591589400000|2020-06-08 04:10:00|1511.8|1511.5|1513.1|1512.8|1513.5|1513.2|1511.5|1511.2|44
1591589700000|2020-06-08 04:15:00|1513|1512.7|1513.1|1512.8|1513.6|1513.3|1512.3|1512|17
1591590000000|2020-06-08 04:20:00|1513|1512.7|1512.9|1512.6|1513.8|1513.5|1512.8|1512.5|20
1591590300000|2020-06-08 04:25:00|1512.8|1512.5|1512.2|1511.9|1512.9|1512.6|1511.4|1511.1|33
1591590600000|2020-06-08 04:30:00|1512.1|1511.8|1512.3|1512|1512.6|1512.3|1511.6|1511.3|30
1591590900000|2020-06-08 04:35:00|1512.1|1511.8|1512.2|1511.9|1512.6|1512.3|1511.6|1511.3|17
1591591200000|2020-06-08 04:40:00|1512.3|1512|1512.8|1512.5|1513.5|1513.2|1511.6|1511.3|23
1591591500000|2020-06-08 04:45:00|1512.7|1512.4|1512.5|1512.2|1513.9|1513.6|1512.5|1512.2|27
1591591800000|2020-06-08 04:50:00|1512.4|1512.1|1513.9|1513.6|1514.2|1513.9|1511.5|1511.2|30
1591592100000|2020-06-08 04:55:00|1513.8|1513.5|1513.7|1513.4|1514.2|1513.9|1513.4|1513.1|15
1591592400000|2020-06-08 05:00:00|1513.6|1513.3|1513.3|1513|1514.4|1514.1|1513|1512.7|23
1591592700000|2020-06-08 05:05:00|1513.4|1513.1|1512.5|1512.2|1514.1|1513.8|1511.7|1511.4|32
1591593000000|2020-06-08 05:10:00|1512.4|1512.1|1513|1512.7|1513.1|1512.8|1511.9|1511.6|36
1591593300000|2020-06-08 05:15:00|1512.9|1512.6|1512|1511.7|1513|1512.7|1511.6|1511.3|23
1591593600000|2020-06-08 05:20:00|1511.5|1511.2|1510.7|1510.4|1511.6|1511.3|1510|1509.7|40
1591593900000|2020-06-08 05:25:00|1510.6|1510.3|1510.6|1510.3|1511.4|1511.1|1510.2|1509.9|39
1591594200000|2020-06-08 05:30:00|1510.7|1510.4|1511.6|1511.3|1511.6|1511.3|1510.5|1510.2|46
1591594500000|2020-06-08 05:35:00|1511.7|1511.4|1511|1510.7|1511.7|1511.4|1510.8|1510.5|43
1591594800000|2020-06-08 05:40:00|1510.9|1510.6|1512|1511.7|1512.1|1511.8|1510.2|1509.9|51
1591595100000|2020-06-08 05:45:00|1512.1|1511.8|1511.6|1511.3|1512.1|1511.8|1510.6|1510.3|52
1591595400000|2020-06-08 05:50:00|1511.7|1511.4|1513.4|1513.1|1513.8|1513.5|1511.6|1511.3|70
1591595700000|2020-06-08 05:55:00|1513.3|1513|1514.6|1514.3|1514.6|1514.3|1512.7|1512.4|58
1591596000000|2020-06-08 06:00:00|1515|1514.7|1509.4|1509.1|1515.4|1515.1|1508|1507.7|144
1591596300000|2020-06-08 06:05:00|1509.6|1509.3|1511.5|1511.2|1511.6|1511.3|1508.5|1508.2|47
1591596600000|2020-06-08 06:10:00|1511.7|1511.4|1511.2|1510.9|1512.5|1512.2|1510.5|1510.2|46
1591596900000|2020-06-08 06:15:00|1511.1|1510.8|1511.4|1511.1|1512|1511.7|1510.4|1510.1|53
1591597200000|2020-06-08 06:20:00|1511.3|1511|1511.8|1511.5|1513|1512.7|1511|1510.7|54
1591597500000|2020-06-08 06:25:00|1511.6|1511.3|1511.2|1510.9|1512.3|1512|1510.4|1510.1|35
1591597800000|2020-06-08 06:30:00|1511.1|1510.8|1509.7|1509.4|1511.8|1511.5|1509.6|1509.3|134
1591598100000|2020-06-08 06:35:00|1509.6|1509.3|1509.3|1509|1509.9|1509.6|1508.5|1508.2|58
1591598400000|2020-06-08 06:40:00|1509.2|1508.9|1508.9|1508.6|1509.4|1509.1|1507.8|1507.5|97
1591598700000|2020-06-08 06:45:00|1509|1508.7|1509.6|1509.3|1510.5|1510.2|1508.3|1508|25
1591599000000|2020-06-08 06:50:00|1509.7|1509.4|1510.3|1510|1510.4|1510.1|1509.1|1508.8|32
1591599300000|2020-06-08 06:55:00|1510.2|1509.9|1508.2|1507.9|1510.2|1509.9|1507.6|1507.3|58
1591599600000|2020-06-08 07:00:00|1507.8|1507.5|1502.4|1502.1|1508.1|1507.8|1502.2|1501.9|383
1591599900000|2020-06-08 07:05:00|1502.5|1502.2|1506.4|1506.1|1507.1|1506.8|1502|1501.7|415
1591600200000|2020-06-08 07:10:00|1506.3|1506|1504.6|1504.3|1506.6|1506.3|1504.6|1504.3|289
1591600500000|2020-06-08 07:15:00|1504.7|1504.4|1505.7|1505.4|1506.2|1505.9|1504.3|1504|119
1591600800000|2020-06-08 07:20:00|1505.6|1505.3|1504.2|1503.9|1506.2|1505.9|1504.2|1503.9|110
1591601100000|2020-06-08 07:25:00|1504.1|1503.8|1505.3|1505|1505.5|1505.2|1503.9|1503.6|79
1591601400000|2020-06-08 07:30:00|1505.4|1505.1|1508.1|1507.8|1508.1|1507.8|1505.4|1505.1|134
1591601700000|2020-06-08 07:35:00|1508|1507.7|1509.9|1509.6|1510.9|1510.6|1507.6|1507.3|127
1591602000000|2020-06-08 07:40:00|1510|1509.7|1510.7|1510.4|1512|1511.7|1509.9|1509.6|220
1591602300000|2020-06-08 07:45:00|1510.6|1510.3|1507.9|1507.6|1511|1510.7|1507.2|1506.9|181
1591602600000|2020-06-08 07:50:00|1508|1507.7|1507.8|1507.5|1508.9|1508.6|1507.3|1507|148
1591602900000|2020-06-08 07:55:00|1507.9|1507.6|1507.4|1507.1|1508.7|1508.4|1506.7|1506.4|66
1591603200000|2020-06-08 08:00:00|1507.6|1507.3|1509.8|1509.5|1510|1509.7|1507.4|1507.1|88
1591603500000|2020-06-08 08:05:00|1509.9|1509.6|1510.6|1510.3|1510.6|1510.3|1508.9|1508.6|66
1591603800000|2020-06-08 08:10:00|1510.7|1510.4|1510.9|1510.6|1511.9|1511.6|1509.8|1509.5|177
1591604100000|2020-06-08 08:15:00|1510.8|1510.5|1513.6|1513.3|1514.6|1514.3|1510.1|1509.8|285
1591604400000|2020-06-08 08:20:00|1513.8|1513.5|1512.5|1512.2|1514.7|1514.4|1512.5|1512.2|215
1591604700000|2020-06-08 08:25:00|1512.4|1512.1|1513.4|1513.1|1514|1513.7|1511.6|1511.3|308
1591605000000|2020-06-08 08:30:00|1513.5|1513.2|1513.6|1513.3|1513.9|1513.6|1512.3|1512|134
1591605300000|2020-06-08 08:35:00|1513.7|1513.4|1513.4|1513.1|1513.9|1513.6|1512.6|1512.3|54
1591605600000|2020-06-08 08:40:00|1514|1513.7|1512.7|1512.4|1515.5|1515.2|1512.5|1512.2|158
1591605900000|2020-06-08 08:45:00|1512.8|1512.5|1517.4|1517.1|1517.6|1517.3|1512.4|1512.1|215
1591606200000|2020-06-08 08:50:00|1517.5|1517.2|1519.6|1519.3|1519.6|1519.3|1516.5|1516.2|347
1591606500000|2020-06-08 08:55:00|1519.5|1519.2|1521.5|1521.2|1522.2|1521.9|1519.1|1518.8|562
1591606800000|2020-06-08 09:00:00|1521.4|1521.1|1521.8|1521.5|1522.6|1522.3|1520.6|1520.3|227
1591607100000|2020-06-08 09:05:00|1521.7|1521.4|1523|1522.7|1523.9|1523.6|1521|1520.7|432
1591607400000|2020-06-08 09:10:00|1522.9|1522.6|1522.1|1521.8|1523.6|1523.3|1521.8|1521.5|208
1591607700000|2020-06-08 09:15:00|1522.2|1521.9|1523.7|1523.4|1524.1|1523.8|1522|1521.7|177
1591608000000|2020-06-08 09:20:00|1523.6|1523.3|1522.7|1522.4|1523.6|1523.3|1521.8|1521.5|185
1591608300000|2020-06-08 09:25:00|1522.8|1522.5|1521.9|1521.6|1523.4|1523.1|1521.7|1521.4|254
1591608600000|2020-06-08 09:30:00|1521.8|1521.5|1523.8|1523.5|1524.8|1524.5|1521.1|1520.8|250
1591608900000|2020-06-08 09:35:00|1523.9|1523.6|1520.9|1520.6|1523.9|1523.6|1520.7|1520.4|155
1591609200000|2020-06-08 09:40:00|1520.8|1520.5|1520.8|1520.5|1521.8|1521.5|1520.2|1519.9|120
1591609500000|2020-06-08 09:45:00|1520.7|1520.4|1519.8|1519.5|1521.4|1521.1|1519.8|1519.5|110
1591609800000|2020-06-08 09:50:00|1519.6|1519.3|1521.5|1521.2|1521.6|1521.3|1519.4|1519.1|183
1591610100000|2020-06-08 09:55:00|1521.6|1521.3|1520.6|1520.3|1521.8|1521.5|1518.7|1518.4|111
1591610400000|2020-06-08 10:00:00|1520.4|1520.1|1521.1|1520.8|1523.1|1522.8|1519.9|1519.6|313
1591610700000|2020-06-08 10:05:00|1521|1520.7|1522.9|1522.6|1523.3|1523|1519.4|1519.1|192
1591611000000|2020-06-08 10:10:00|1523|1522.7|1520.1|1519.8|1523.1|1522.8|1519.3|1519|158
1591611300000|2020-06-08 10:15:00|1520.2|1519.9|1520.2|1519.9|1521.3|1521|1519.5|1519.2|81
1591611600000|2020-06-08 10:20:00|1520.1|1519.8|1520.7|1520.4|1521.4|1521.1|1519.2|1518.9|69
1591611900000|2020-06-08 10:25:00|1520.6|1520.3|1521.9|1521.6|1522.2|1521.9|1520.5|1520.2|55
1591612200000|2020-06-08 10:30:00|1521.8|1521.5|1522.6|1522.3|1522.9|1522.6|1521.2|1520.9|49
1591612500000|2020-06-08 10:35:00|1522.7|1522.4|1525.3|1525|1525.5|1525.2|1522.7|1522.4|602
1591612800000|2020-06-08 10:40:00|1525.4|1525.1|1529.9|1529.6|1530|1529.7|1524.5|1524.2|1017
1591613100000|2020-06-08 10:45:00|1529.8|1529.5|1526.6|1526.3|1530.8|1530.5|1526.6|1526.3|523
1591613400000|2020-06-08 10:50:00|1526.3|1526|1525.7|1525.4|1526.3|1526|1522.4|1522.1|543
1591613700000|2020-06-08 10:55:00|1525.8|1525.5|1524.3|1524|1526.2|1525.9|1524.1|1523.8|242
1591614000000|2020-06-08 11:00:00|1524.4|1524.1|1526.9|1526.6|1527.5|1527.2|1524.3|1524|278
1591614300000|2020-06-08 11:05:00|1526.8|1526.5|1527.3|1527|1527.7|1527.4|1525.3|1525|194
1591614600000|2020-06-08 11:10:00|1526.9|1526.6|1526.8|1526.5|1527.7|1527.4|1526.1|1525.8|98
1591614900000|2020-06-08 11:15:00|1526.7|1526.4|1530.3|1530|1530.3|1530|1526.6|1526.3|226
1591615200000|2020-06-08 11:20:00|1530.2|1529.9|1530.2|1529.9|1530.4|1530.1|1528.4|1528.1|226
1591615500000|2020-06-08 11:25:00|1530.1|1529.8|1529.2|1528.9|1530.6|1530.3|1529.1|1528.8|276
1591615800000|2020-06-08 11:30:00|1529.1|1528.8|1531.5|1531.2|1531.5|1531.2|1528.4|1528.1|246
1591616100000|2020-06-08 11:35:00|1531.4|1531.1|1531.6|1531.3|1531.7|1531.4|1530.5|1530.2|140
1591616400000|2020-06-08 11:40:00|1531.4|1531.1|1532.8|1532.5|1533.4|1533.1|1530.4|1530.1|329
1591616700000|2020-06-08 11:45:00|1532.7|1532.4|1530.1|1529.8|1534.1|1533.8|1530|1529.7|449
1591617000000|2020-06-08 11:50:00|1530.3|1530|1533.6|1533.3|1535.4|1535.1|1529.1|1528.8|720
1591617300000|2020-06-08 11:55:00|1533.5|1533.2|1533.1|1532.8|1534.4|1534.1|1531.8|1531.5|266
1591617600000|2020-06-08 12:00:00|1532.9|1532.6|1533.9|1533.6|1534.2|1533.9|1532|1531.7|263
1591617900000|2020-06-08 12:05:00|1533.8|1533.5|1533|1532.7|1534.9|1534.6|1532.7|1532.4|507
1591618200000|2020-06-08 12:10:00|1533.1|1532.8|1533.2|1532.9|1534.1|1533.8|1532.9|1532.6|294
1591618500000|2020-06-08 12:15:00|1533.1|1532.8|1535.5|1535.2|1536.2|1535.9|1531.5|1531.2|687
1591618800000|2020-06-08 12:20:00|1535.7|1535.4|1535.8|1535.5|1538.3|1538|1535.2|1534.9|516
1591619100000|2020-06-08 12:25:00|1535.7|1535.4|1535.9|1535.6|1535.9|1535.6|1534.5|1534.2|354
1591619400000|2020-06-08 12:30:00|1535.5|1535.2|1537.7|1537.4|1538|1537.7|1535.2|1534.9|365
1591619700000|2020-06-08 12:35:00|1537.9|1537.6|1536.5|1536.2|1538.4|1538.1|1536.3|1536|473
1591620000000|2020-06-08 12:40:00|1536.3|1536|1533.9|1533.6|1536.3|1536|1533.1|1532.8|508
1591620300000|2020-06-08 12:45:00|1534|1533.7|1532.3|1532|1534.2|1533.9|1532|1531.7|307
1591620600000|2020-06-08 12:50:00|1532.2|1531.9|1530.4|1530.1|1532.4|1532.1|1530.3|1530|585
1591620900000|2020-06-08 12:55:00|1530.3|1530|1528.6|1528.3|1531.9|1531.6|1527.6|1527.3|765
1591621200000|2020-06-08 13:00:00|1528.7|1528.4|1530.6|1530.3|1531.6|1531.3|1528.6|1528.3|704
1591621500000|2020-06-08 13:05:00|1530.7|1530.4|1532.2|1531.9|1532.3|1532|1530.4|1530.1|465
1591621800000|2020-06-08 13:10:00|1532.3|1532|1532.2|1531.9|1533.7|1533.4|1531.9|1531.6|486
1591622100000|2020-06-08 13:15:00|1532.1|1531.8|1529.1|1528.8|1532.1|1531.8|1529|1528.7|663
1591622400000|2020-06-08 13:20:00|1529.3|1529|1527.6|1527.3|1529.6|1529.3|1526.7|1526.4|735
1591622700000|2020-06-08 13:25:00|1527.5|1527.2|1527.9|1527.6|1528|1527.7|1525.4|1525.1|1568
1591623000000|2020-06-08 13:30:00|1528|1527.7|1531.7|1531.4|1536.8|1536.5|1528|1527.7|7496
1591623300000|2020-06-08 13:35:00|1531.8|1531.5|1532.3|1532|1533.7|1533.4|1529.8|1529.5|4391
1591623600000|2020-06-08 13:40:00|1531.9|1531.6|1533.6|1533.3|1534.6|1534.3|1527.7|1527.4|3985
1591623900000|2020-06-08 13:45:00|1533.7|1533.4|1532.3|1532|1534.7|1534.4|1530|1529.7|2615
1591624200000|2020-06-08 13:50:00|1532.8|1532.5|1534.4|1534.1|1534.9|1534.6|1529.3|1529|2514
1591624500000|2020-06-08 13:55:00|1534.5|1534.2|1534.2|1533.9|1534.6|1534.3|1530.3|1530|1807
1591624800000|2020-06-08 14:00:00|1534.1|1533.8|1530.8|1530.5|1534.6|1534.3|1529.3|1529|1986
1591625100000|2020-06-08 14:05:00|1530.6|1530.3|1528.7|1528.4|1531.2|1530.9|1526|1525.7|2018
1591625400000|2020-06-08 14:10:00|1529|1528.7|1533.1|1532.8|1534.3|1534|1528.7|1528.4|2377
1591625700000|2020-06-08 14:15:00|1533.2|1532.9|1529.3|1529|1534.2|1533.9|1528.9|1528.6|2002
1591626000000|2020-06-08 14:20:00|1529.1|1528.8|1533.1|1532.8|1533.1|1532.8|1528|1527.7|1760
1591626300000|2020-06-08 14:25:00|1533.2|1532.9|1527.1|1526.8|1533.2|1532.9|1525.3|1525|3638
1591626600000|2020-06-08 14:30:00|1527.2|1526.9|1524.1|1523.8|1528.9|1528.6|1523.6|1523.3|2147
1591626900000|2020-06-08 14:35:00|1523.9|1523.6|1522.6|1522.3|1524.9|1524.6|1521.7|1521.4|2443
1591627200000|2020-06-08 14:40:00|1522.5|1522.2|1529.9|1529.6|1529.9|1529.6|1522.1|1521.8|2701
1591627500000|2020-06-08 14:45:00|1530|1529.7|1530.9|1530.6|1531.8|1531.5|1528.8|1528.5|1712
1591627800000|2020-06-08 14:50:00|1531|1530.7|1532.3|1532|1532.8|1532.5|1530.6|1530.3|1705
1591628100000|2020-06-08 14:55:00|1532.2|1531.9|1532.8|1532.5|1533.9|1533.6|1531|1530.7|1346
1591628400000|2020-06-08 15:00:00|1532.7|1532.4|1534.8|1534.5|1535.3|1535|1531.4|1531.1|1776
1591628700000|2020-06-08 15:05:00|1534.7|1534.4|1534.8|1534.5|1535.9|1535.6|1533|1532.7|2105
1591629000000|2020-06-08 15:10:00|1534.7|1534.4|1536.6|1536.3|1537|1536.7|1534.5|1534.2|1762
1591629300000|2020-06-08 15:15:00|1536.5|1536.2|1537.2|1536.9|1538.3|1538|1536.2|1535.9|1912
1591629600000|2020-06-08 15:20:00|1537.1|1536.8|1536.9|1536.6|1537.6|1537.3|1535.2|1534.9|1745
1591629900000|2020-06-08 15:25:00|1537|1536.7|1535.3|1535|1537.8|1537.5|1535.3|1535|1778
1591630200000|2020-06-08 15:30:00|1535.4|1535.1|1534.5|1534.2|1537.2|1536.9|1534.2|1533.9|1088
1591630500000|2020-06-08 15:35:00|1534.3|1534|1531.3|1531|1535.3|1535|1530.6|1530.3|1247
1591630800000|2020-06-08 15:40:00|1531.4|1531.1|1532.6|1532.3|1533.9|1533.6|1531.4|1531.1|2260
1591631100000|2020-06-08 15:45:00|1532.5|1532.2|1534.9|1534.6|1535|1534.7|1532.5|1532.2|1109
1591631400000|2020-06-08 15:50:00|1534.8|1534.5|1533.9|1533.6|1534.9|1534.6|1533.2|1532.9|1264
1591631700000|2020-06-08 15:55:00|1534.1|1533.8|1533.7|1533.4|1535.7|1535.4|1533.7|1533.4|466
1591632000000|2020-06-08 16:00:00|1533.8|1533.5|1534.4|1534.1|1535|1534.7|1533.6|1533.3|557
1591632300000|2020-06-08 16:05:00|1534.5|1534.2|1538|1537.7|1538.2|1537.9|1534.5|1534.2|985
1591632600000|2020-06-08 16:10:00|1538.1|1537.8|1533.2|1532.9|1538.9|1538.6|1533.2|1532.9|1553
1591632900000|2020-06-08 16:15:00|1533.4|1533.1|1536|1535.7|1536.3|1536|1532.9|1532.6|699
1591633200000|2020-06-08 16:20:00|1536.2|1535.9|1537.2|1536.9|1537.5|1537.2|1535.3|1535|1060
1591633500000|2020-06-08 16:25:00|1537.3|1537|1535.3|1535|1537.5|1537.2|1535|1534.7|1616
1591633800000|2020-06-08 16:30:00|1535.2|1534.9|1535.3|1535|1535.8|1535.5|1534.5|1534.2|1079
1591634100000|2020-06-08 16:35:00|1535.4|1535.1|1535.7|1535.4|1536.3|1536|1534.7|1534.4|869
1591634400000|2020-06-08 16:40:00|1535.6|1535.3|1534.8|1534.5|1536.7|1536.4|1534.7|1534.4|908
1591634700000|2020-06-08 16:45:00|1534.7|1534.4|1535|1534.7|1536.1|1535.8|1534.3|1534|520
1591635000000|2020-06-08 16:50:00|1534.9|1534.6|1535.5|1535.2|1536.7|1536.4|1534.5|1534.2|1027
1591635300000|2020-06-08 16:55:00|1535.4|1535.1|1534.7|1534.4|1535.8|1535.5|1534.4|1534.1|442
1591635600000|2020-06-08 17:00:00|1534.8|1534.5|1536.1|1535.8|1536.1|1535.8|1534.8|1534.5|454
1591635900000|2020-06-08 17:05:00|1536|1535.7|1536.9|1536.6|1537.5|1537.2|1535.6|1535.3|530
1591636200000|2020-06-08 17:10:00|1537|1536.7|1539.1|1538.8|1539.3|1539|1536.9|1536.6|1378
1591636500000|2020-06-08 17:15:00|1539.2|1538.9|1536.9|1536.6|1539.3|1539|1536.9|1536.6|545
1591636800000|2020-06-08 17:20:00|1537|1536.7|1536.3|1536|1537.7|1537.4|1536.2|1535.9|621
1591637100000|2020-06-08 17:25:00|1536.4|1536.1|1536.8|1536.5|1536.9|1536.6|1535.5|1535.2|458
1591637400000|2020-06-08 17:30:00|1536.9|1536.6|1538|1537.7|1538|1537.7|1535.7|1535.4|1107
1591637700000|2020-06-08 17:35:00|1538.3|1538|1537.1|1536.8|1538.8|1538.5|1536.5|1536.2|2035
1591638000000|2020-06-08 17:40:00|1537.2|1536.9|1536.9|1536.6|1537.4|1537.1|1536.1|1535.8|1025
1591638300000|2020-06-08 17:45:00|1537|1536.7|1537|1536.7|1537.7|1537.4|1536.1|1535.8|652
1591638600000|2020-06-08 17:50:00|1537.1|1536.8|1536|1535.7|1537.3|1537|1535.3|1535|490
1591638900000|2020-06-08 17:55:00|1536.1|1535.8|1534.5|1534.2|1536.1|1535.8|1534.3|1534|763
1591639200000|2020-06-08 18:00:00|1534.4|1534.1|1533.8|1533.5|1535|1534.7|1533|1532.7|1818
1591639500000|2020-06-08 18:05:00|1533.6|1533.3|1534.5|1534.2|1534.5|1534.2|1533.4|1533.1|676
1591639800000|2020-06-08 18:10:00|1534.4|1534.1|1534.8|1534.5|1535.7|1535.4|1534|1533.7|876
1591640100000|2020-06-08 18:15:00|1534.9|1534.6|1534.2|1533.9|1535.6|1535.3|1533.7|1533.4|683
1591640400000|2020-06-08 18:20:00|1534.1|1533.8|1532.7|1532.4|1534.4|1534.1|1532.4|1532.1|1348
1591640700000|2020-06-08 18:25:00|1532.8|1532.5|1534.9|1534.6|1535.3|1535|1532.4|1532.1|1224
1591641000000|2020-06-08 18:30:00|1534.8|1534.5|1533.5|1533.2|1534.8|1534.5|1532.3|1532|1191
1591641300000|2020-06-08 18:35:00|1533.4|1533.1|1534.4|1534.1|1534.6|1534.3|1533.2|1532.9|823
1591641600000|2020-06-08 18:40:00|1534.3|1534|1533.6|1533.3|1534.4|1534.1|1533.1|1532.8|718
1591641900000|2020-06-08 18:45:00|1533.7|1533.4|1535.8|1535.5|1536|1535.7|1532.7|1532.4|744
1591642200000|2020-06-08 18:50:00|1535.9|1535.6|1535|1534.7|1536|1535.7|1534.3|1534|523
1591642500000|2020-06-08 18:55:00|1534.9|1534.6|1534.9|1534.6|1535.4|1535.1|1534.1|1533.8|1805
1591642800000|2020-06-08 19:00:00|1534.8|1534.5|1532.2|1531.9|1534.8|1534.5|1532.2|1531.9|717
1591643100000|2020-06-08 19:05:00|1532.3|1532|1531.1|1530.8|1532.9|1532.6|1530.3|1530|1830
1591643400000|2020-06-08 19:10:00|1531|1530.7|1532|1531.7|1532.4|1532.1|1530.1|1529.8|1224
1591643700000|2020-06-08 19:15:00|1532.1|1531.8|1531.6|1531.3|1532.1|1531.8|1530.4|1530.1|1176
1591644000000|2020-06-08 19:20:00|1531.5|1531.2|1533.4|1533.1|1533.9|1533.6|1531.3|1531|1324
1591644300000|2020-06-08 19:25:00|1533.3|1533|1533|1532.7|1533.5|1533.2|1531.9|1531.6|940
1591644600000|2020-06-08 19:30:00|1533.1|1532.8|1532.4|1532.1|1534.3|1534|1532.2|1531.9|1368
1591644900000|2020-06-08 19:35:00|1532.3|1532|1533.4|1533.1|1533.6|1533.3|1531.4|1531.1|1383
1591645200000|2020-06-08 19:40:00|1533.5|1533.2|1534.2|1533.9|1535.9|1535.6|1533.4|1533.1|1677
1591645500000|2020-06-08 19:45:00|1534.3|1534|1534.7|1534.4|1535.2|1534.9|1532.8|1532.5|1959
1591645800000|2020-06-08 19:50:00|1534.9|1534.6|1534.9|1534.6|1536.8|1536.5|1534.8|1534.5|3829
1591646100000|2020-06-08 19:55:00|1534.8|1534.5|1536.3|1536|1537.5|1537.2|1533.3|1533|12593
1591646400000|2020-06-08 20:00:00|1536.2|1535.9|1535.3|1535|1537|1536.7|1534|1533.7|5714
1591646700000|2020-06-08 20:05:00|1535.2|1534.9|1535.5|1535.2|1536.3|1536|1534.3|1534|1963
1591647000000|2020-06-08 20:10:00|1535.6|1535.3|1538.6|1537.8|1538.9|1538.6|1535.4|1535.1|2629
1591647300000|2020-06-08 20:15:00|1538.5|1537.7|1539.1|1538.3|1539.2|1538.4|1538.5|1537.7|17
1591647600000|2020-06-08 20:20:00|1539|1538.2|1539.1|1538.3|1539.3|1538.5|1539|1538.2|0
1591647900000|2020-06-08 20:25:00|1539.2|1538.4|1539.3|1538.5|1539.3|1538.5|1539.1|1538.3|0
1591648200000|2020-06-08 20:30:00|1539.2|1538.4|1537.8|1537.5|1539.2|1538.7|1537.6|1537.3|364
1591648500000|2020-06-08 20:35:00|1537.7|1537.4|1539.1|1538.8|1539.1|1538.8|1537.6|1537.3|83
1591648800000|2020-06-08 20:40:00|1539|1538.7|1539.4|1539.1|1539.5|1539.2|1538.6|1538.3|180
1591649100000|2020-06-08 20:45:00|1539.3|1539|1539.8|1539.5|1540.2|1539.9|1539.1|1538.8|352
1591649400000|2020-06-08 20:50:00|1539.9|1539.6|1539.9|1539.6|1540.5|1540.2|1539.4|1539.1|333
1591649700000|2020-06-08 20:55:00|1539.8|1539.5|1540|1539.2|1540.3|1540|1539.1|1538.8|339
1591650000000|2020-06-08 21:00:00|1540.1|1539.3|1540|1539.2|1540.3|1539.5|1539.9|1539.1|0
1591650300000|2020-06-08 21:05:00|1540.1|1539.3|1540.1|1539.3|1540.3|1539.5|1539.9|1539.1|0
1591650600000|2020-06-08 21:10:00|1540.2|1539.4|1540.2|1539.4|1540.3|1539.5|1540.2|1539.4|0
1591650900000|2020-06-08 21:15:00|1540.3|1539.5|1540.2|1539.4|1540.3|1539.5|1540.2|1539.4|0
1591651500000|2020-06-08 21:25:00|1540.1|1539.3|1540.2|1539.4|1540.2|1539.4|1540.1|1539.3|0
1591651800000|2020-06-08 21:30:00|1540.3|1539.5|1540.3|1539.5|1540.4|1539.6|1540.2|1539.4|0
1591652100000|2020-06-08 21:35:00|1540.2|1539.4|1539.9|1539.1|1540.2|1539.4|1539.9|1539.1|0
1591652400000|2020-06-08 21:40:00|1540|1539.2|1540.1|1539.3|1540.1|1539.3|1540|1539.2|0
1591652700000|2020-06-08 21:45:00|1540|1539.2|1540.1|1539.3|1540.1|1539.3|1540|1539.2|0
1591653000000|2020-06-08 21:50:00|1540.2|1539.4|1540.2|1539.4|1540.2|1539.4|1540.2|1539.4|0
1591653300000|2020-06-08 21:55:00|1540.3|1539.5|1540.2|1539.4|1540.3|1539.5|1540.2|1539.4|0
1591653600000|2020-06-08 22:00:00|1540.1|1539.8|1537.4|1537.1|1540.2|1539.9|1536.5|1536.2|298
1591653900000|2020-06-08 22:05:00|1537.5|1537.2|1537|1536.7|1537.8|1537.5|1536.7|1536.4|126
1591654200000|2020-06-08 22:10:00|1536.9|1536.6|1536.8|1536.5|1537.5|1537.2|1536.6|1536.3|103
1591654500000|2020-06-08 22:15:00|1536.9|1536.6|1536.2|1535.9|1537|1536.7|1536.1|1535.8|72
1591654800000|2020-06-08 22:20:00|1536.3|1536|1536.8|1536.5|1536.9|1536.6|1536.1|1535.8|52
1591655100000|2020-06-08 22:25:00|1536.7|1536.4|1537.7|1537.4|1537.8|1537.5|1536.7|1536.4|54
1591655400000|2020-06-08 22:30:00|1537.8|1537.5|1537.2|1536.9|1537.9|1537.6|1537|1536.7|45
1591655700000|2020-06-08 22:35:00|1537.4|1537.1|1538|1537.7|1538.2|1537.9|1537.4|1537.1|31
1591656000000|2020-06-08 22:40:00|1537.9|1537.6|1537.4|1537.1|1539.1|1538.8|1537.3|1537|99
1591656300000|2020-06-08 22:45:00|1537.3|1537|1537.2|1536.9|1537.6|1537.3|1537|1536.7|56
1591656600000|2020-06-08 22:50:00|1537.1|1536.8|1537.3|1537|1537.4|1537.1|1537|1536.7|18
1591656900000|2020-06-08 22:55:00|1537.2|1536.9|1536.6|1536.3|1537.7|1537.4|1536.6|1536.3|77
1591657200000|2020-06-08 23:00:00|1536.5|1536.2|1536.2|1535.9|1536.6|1536.3|1536.1|1535.8|60
1591657500000|2020-06-08 23:05:00|1536.3|1536|1536.7|1536.4|1537.1|1536.8|1536.3|1536|55
1591657800000|2020-06-08 23:10:00|1536.8|1536.5|1537.4|1537.1|1537.5|1537.2|1536.8|1536.5|59
1591658100000|2020-06-08 23:15:00|1537.7|1537.4|1538.1|1537.8|1538.8|1538.5|1537.7|1537.4|37
1591658400000|2020-06-08 23:20:00|1538.2|1537.9|1538.1|1537.8|1538.2|1537.9|1537.7|1537.4|23
1591658700000|2020-06-08 23:25:00|1538|1537.7|1537.8|1537.5|1538.2|1537.9|1537.4|1537.1|37
1591659000000|2020-06-08 23:30:00|1537.7|1537.4|1537.1|1536.8|1538|1537.7|1536.9|1536.6|56
1591659300000|2020-06-08 23:35:00|1537.2|1536.9|1537.4|1537.1|1537.5|1537.2|1536.1|1535.8|63
1591659600000|2020-06-08 23:40:00|1537.3|1537|1537.1|1536.8|1537.6|1537.3|1536.5|1536.2|41
1591659900000|2020-06-08 23:45:00|1537.2|1536.9|1536.9|1536.6|1537.4|1537.1|1536.8|1536.5|46
1591660200000|2020-06-08 23:50:00|1536.8|1536.5|1537.4|1537.1|1537.4|1537.1|1536.3|1536|47
1591660500000|2020-06-08 23:55:00|1537.6|1537.3|1537.2|1536.9|1538.5|1538.2|1537|1536.7|103
1591660800000|2020-06-09 00:00:00|1537.3|1537|1538.5|1538.2|1538.5|1538.2|1535.7|1535.4|111
1591661100000|2020-06-09 00:05:00|1538.4|1538.1|1540.1|1539.8|1541.7|1541.4|1538.4|1538.1|289
1591661400000|2020-06-09 00:10:00|1540.2|1539.9|1538.4|1538.1|1541|1540.7|1537.7|1537.4|284
1591661700000|2020-06-09 00:15:00|1538.6|1538.3|1538|1537.7|1539.1|1538.8|1537.2|1536.9|115
1591662000000|2020-06-09 00:20:00|1537.9|1537.6|1536.6|1536.3|1537.9|1537.6|1536.1|1535.8|140
1591662300000|2020-06-09 00:25:00|1536.7|1536.4|1537.6|1537.3|1538.9|1538.6|1536.5|1536.2|96
1591662600000|2020-06-09 00:30:00|1537.8|1537.5|1535.7|1535.4|1538.5|1538.2|1535.4|1535.1|196
1591662900000|2020-06-09 00:35:00|1535.9|1535.6|1533.7|1533.4|1536.1|1535.8|1532.9|1532.6|204
1591663200000|2020-06-09 00:40:00|1533.6|1533.3|1533.6|1533.3|1534.8|1534.5|1532.7|1532.4|117
1591663500000|2020-06-09 00:45:00|1533.5|1533.2|1535.1|1534.8|1535.5|1535.2|1533|1532.7|105
1591663800000|2020-06-09 00:50:00|1535|1534.7|1535.7|1535.4|1536.5|1536.2|1533.9|1533.6|73
1591664100000|2020-06-09 00:55:00|1535.8|1535.5|1535.5|1535.2|1536.1|1535.8|1534.3|1534|100
1591664400000|2020-06-09 01:00:00|1535.4|1535.1|1528.9|1528.6|1535.5|1535.2|1528.7|1528.4|806
1591664700000|2020-06-09 01:05:00|1528.8|1528.5|1530.8|1530.5|1531.1|1530.8|1528.8|1528.5|113
1591665000000|2020-06-09 01:10:00|1530.9|1530.6|1530|1529.7|1531.1|1530.8|1529.8|1529.5|45
1591665300000|2020-06-09 01:15:00|1529.8|1529.5|1530.3|1530|1530.6|1530.3|1529.1|1528.8|166
1591665600000|2020-06-09 01:20:00|1530.2|1529.9|1529|1528.7|1530.6|1530.3|1528.4|1528.1|130
1591665900000|2020-06-09 01:25:00|1529.1|1528.8|1529.1|1528.8|1529.6|1529.3|1528.5|1528.2|91
1591666200000|2020-06-09 01:30:00|1529|1528.7|1532|1531.7|1532.1|1531.8|1528.9|1528.6|131
1591666500000|2020-06-09 01:35:00|1531.9|1531.6|1533.2|1532.9|1533.9|1533.6|1531.4|1531.1|154
1591666800000|2020-06-09 01:40:00|1533.4|1533.1|1533.4|1533.1|1533.6|1533.3|1532.9|1532.6|39
1591667100000|2020-06-09 01:45:00|1533.5|1533.2|1534.3|1534|1535.3|1535|1533.3|1533|112
1591667400000|2020-06-09 01:50:00|1534.4|1534.1|1533.3|1533|1535|1534.7|1533.1|1532.8|72
1591667700000|2020-06-09 01:55:00|1533.2|1532.9|1535.7|1535.4|1535.7|1535.4|1533.2|1532.9|27
1591668000000|2020-06-09 02:00:00|1535.8|1535.5|1536.1|1535.8|1537|1536.7|1534.9|1534.6|131
1591668300000|2020-06-09 02:05:00|1536.2|1535.9|1535|1534.7|1536.7|1536.4|1534.1|1533.8|46
1591668600000|2020-06-09 02:10:00|1534.9|1534.6|1533|1532.7|1535.2|1534.9|1532|1531.7|146
1591668900000|2020-06-09 02:15:00|1532.9|1532.6|1533.5|1533.2|1533.6|1533.3|1532|1531.7|103
1591669200000|2020-06-09 02:20:00|1533.4|1533.1|1531|1530.7|1533.6|1533.3|1530.7|1530.4|87
1591669500000|2020-06-09 02:25:00|1530.9|1530.6|1531.2|1530.9|1531.7|1531.4|1530.7|1530.4|51
1591669800000|2020-06-09 02:30:00|1531.1|1530.8|1532.7|1532.4|1532.7|1532.4|1530.9|1530.6|26
1591670100000|2020-06-09 02:35:00|1532.6|1532.3|1532.4|1532.1|1532.9|1532.6|1532.2|1531.9|18
1591670400000|2020-06-09 02:40:00|1532.5|1532.2|1534|1533.7|1534|1533.7|1532.4|1532.1|36
1591670700000|2020-06-09 02:45:00|1533.9|1533.6|1534.6|1534.3|1534.8|1534.5|1533.8|1533.5|33
1591671000000|2020-06-09 02:50:00|1534.5|1534.2|1533.5|1533.2|1534.6|1534.3|1533|1532.7|26
1591671300000|2020-06-09 02:55:00|1533.6|1533.3|1534.8|1534.5|1535.2|1534.9|1533.5|1533.2|44
1591671600000|2020-06-09 03:00:00|1534.9|1534.6|1533.9|1533.6|1535.1|1534.8|1533.6|1533.3|49
1591671900000|2020-06-09 03:05:00|1533.8|1533.5|1534.2|1533.9|1534.5|1534.2|1532.9|1532.6|46
1591672200000|2020-06-09 03:10:00|1534.3|1534|1533.8|1533.5|1534.8|1534.5|1533.6|1533.3|38
1591672500000|2020-06-09 03:15:00|1533.9|1533.6|1533.8|1533.5|1534.5|1534.2|1533.7|1533.4|38
1591672800000|2020-06-09 03:20:00|1533.9|1533.6|1536|1535.7|1536.9|1536.6|1533.9|1533.6|118
1591673100000|2020-06-09 03:25:00|1536.1|1535.8|1535.9|1535.6|1536.4|1536.1|1535.5|1535.2|38
1591673400000|2020-06-09 03:30:00|1536|1535.7|1535.6|1535.3|1536.3|1536|1534.9|1534.6|34
1591673700000|2020-06-09 03:35:00|1535.5|1535.2|1535.7|1535.4|1535.7|1535.4|1534.7|1534.4|51
1591674000000|2020-06-09 03:40:00|1535.8|1535.5|1535.4|1535.1|1535.9|1535.6|1535|1534.7|34
1591674300000|2020-06-09 03:45:00|1535.5|1535.2|1534.7|1534.4|1535.7|1535.4|1534.6|1534.3|43
1591674600000|2020-06-09 03:50:00|1534.8|1534.5|1535.5|1535.2|1535.7|1535.4|1534.5|1534.2|46
1591674900000|2020-06-09 03:55:00|1535.6|1535.3|1535|1534.7|1535.8|1535.5|1534.7|1534.4|8
1591675200000|2020-06-09 04:00:00|1535.1|1534.8|1534.7|1534.4|1535.4|1535.1|1534.7|1534.4|15
1591675500000|2020-06-09 04:05:00|1534.5|1534.2|1533.5|1533.2|1535.2|1534.9|1533.5|1533.2|21
1591675800000|2020-06-09 04:10:00|1533.3|1533|1533.8|1533.5|1534.6|1534.3|1533.2|1532.9|26
1591676100000|2020-06-09 04:15:00|1533.9|1533.6|1534.3|1534|1534.3|1534|1533.5|1533.2|5
1591676400000|2020-06-09 04:20:00|1534.2|1533.9|1534.9|1534.6|1535.1|1534.8|1533.9|1533.6|10
1591676700000|2020-06-09 04:25:00|1534.8|1534.5|1535.3|1535|1535.5|1535.2|1534.3|1534|16
1591677000000|2020-06-09 04:30:00|1535.4|1535.1|1535.1|1534.8|1535.6|1535.3|1534.8|1534.5|12
1591677300000|2020-06-09 04:35:00|1535.2|1534.9|1536.1|1535.8|1537.2|1536.9|1535.2|1534.9|55
1591677600000|2020-06-09 04:40:00|1536.2|1535.9|1536.6|1536.3|1536.8|1536.5|1535.6|1535.3|35
1591677900000|2020-06-09 04:45:00|1536.5|1536.2|1535|1534.7|1536.8|1536.5|1534.7|1534.4|37
1591678200000|2020-06-09 04:50:00|1535.2|1534.9|1533.3|1533|1535.6|1535.3|1533.2|1532.9|47
1591678500000|2020-06-09 04:55:00|1533.2|1532.9|1533.3|1533|1534|1533.7|1533.1|1532.8|58
1591678800000|2020-06-09 05:00:00|1533.4|1533.1|1534.1|1533.8|1534.8|1534.5|1533.4|1533.1|27
1591679100000|2020-06-09 05:05:00|1534.2|1533.9|1534.8|1534.5|1535.2|1534.9|1534.2|1533.9|13
1591679400000|2020-06-09 05:10:00|1534.9|1534.6|1534|1533.7|1535|1534.7|1533.9|1533.6|17
1591679700000|2020-06-09 05:15:00|1533.9|1533.6|1535.4|1535.1|1535.5|1535.2|1533.5|1533.2|26
1591680000000|2020-06-09 05:20:00|1535.5|1535.2|1535.3|1535|1535.5|1535.2|1534.8|1534.5|18
1591680300000|2020-06-09 05:25:00|1535.2|1534.9|1535.5|1535.2|1535.6|1535.3|1534.8|1534.5|20
1591680600000|2020-06-09 05:30:00|1535.6|1535.3|1534.8|1534.5|1535.7|1535.4|1534.7|1534.4|96
1591680900000|2020-06-09 05:35:00|1534.9|1534.6|1533.1|1532.8|1535.1|1534.8|1533.1|1532.8|187
1591681200000|2020-06-09 05:40:00|1533.2|1532.9|1536.9|1536.6|1536.9|1536.6|1533.2|1532.9|89
1591681500000|2020-06-09 05:45:00|1536.7|1536.4|1536.8|1536.5|1537|1536.7|1536|1535.7|35
1591681800000|2020-06-09 05:50:00|1536.9|1536.6|1537.1|1536.8|1538.5|1538.2|1536.7|1536.4|75
1591682100000|2020-06-09 05:55:00|1537.2|1536.9|1537.9|1537.6|1538.5|1538.2|1537.2|1536.9|24
1591682400000|2020-06-09 06:00:00|1538.3|1538|1537.4|1537.1|1540|1539.7|1536.1|1535.8|157
1591682700000|2020-06-09 06:05:00|1537.2|1536.9|1536.9|1536.6|1537.9|1537.6|1535.7|1535.4|53
1591683000000|2020-06-09 06:10:00|1537|1536.7|1536.2|1535.9|1537.7|1537.4|1536.1|1535.8|110
1591683300000|2020-06-09 06:15:00|1536|1535.7|1534.8|1534.5|1536.2|1535.9|1534.5|1534.2|41
1591683600000|2020-06-09 06:20:00|1534.7|1534.4|1536.1|1535.8|1536.4|1536.1|1534.4|1534.1|43
1591683900000|2020-06-09 06:25:00|1536.2|1535.9|1536|1535.7|1537.4|1537.1|1536|1535.7|39
1591684200000|2020-06-09 06:30:00|1535.7|1535.4|1533.5|1533.2|1536.7|1536.4|1533.3|1533|77
1591684500000|2020-06-09 06:35:00|1533.4|1533.1|1534.1|1533.8|1535|1534.7|1533.4|1533.1|75
1591684800000|2020-06-09 06:40:00|1534|1533.7|1532.3|1532|1534.5|1534.2|1532.3|1532|117
1591685100000|2020-06-09 06:45:00|1532.4|1532.1|1532.9|1532.6|1533.4|1533.1|1532.4|1532.1|144
1591685400000|2020-06-09 06:50:00|1533.1|1532.8|1531.8|1531.5|1534.1|1533.8|1531.5|1531.2|317
1591685700000|2020-06-09 06:55:00|1531.6|1531.3|1531.2|1530.9|1532.2|1531.9|1530.7|1530.4|127
1591686000000|2020-06-09 07:00:00|1531.3|1531|1533.7|1533.4|1534.5|1534.2|1531.1|1530.8|315
1591686300000|2020-06-09 07:05:00|1533.8|1533.5|1531.5|1531.2|1533.8|1533.5|1531.2|1530.9|166
1591686600000|2020-06-09 07:10:00|1531.6|1531.3|1531.5|1531.2|1533.1|1532.8|1531.2|1530.9|133
1591686900000|2020-06-09 07:15:00|1531.4|1531.1|1529.3|1529|1532.5|1532.2|1529.1|1528.8|253
1591687200000|2020-06-09 07:20:00|1529.4|1529.1|1527.3|1527|1530|1529.7|1526.9|1526.6|630
1591687500000|2020-06-09 07:25:00|1527.4|1527.1|1526.4|1526.1|1528.4|1528.1|1526.2|1525.9|548
1591687800000|2020-06-09 07:30:00|1526.5|1526.2|1526.5|1526.2|1527.7|1527.4|1526.2|1525.9|298
1591688100000|2020-06-09 07:35:00|1526.6|1526.3|1522.1|1521.8|1527.3|1527|1522.1|1521.8|449
1591688400000|2020-06-09 07:40:00|1522.2|1521.9|1521.2|1520.9|1522.8|1522.5|1519.8|1519.5|560
1591688700000|2020-06-09 07:45:00|1521.3|1521|1519.8|1519.5|1521.7|1521.4|1518.8|1518.5|249
1591689000000|2020-06-09 07:50:00|1519.9|1519.6|1521.6|1521.3|1522.2|1521.9|1519.1|1518.8|326
1591689300000|2020-06-09 07:55:00|1521.7|1521.4|1520.7|1520.4|1522|1521.7|1519.6|1519.3|223
1591689600000|2020-06-09 08:00:00|1521.1|1520.8|1522.3|1522|1523|1522.7|1521.1|1520.8|383
1591689900000|2020-06-09 08:05:00|1522.1|1521.8|1515.6|1515.3|1522.1|1521.8|1515.5|1515.2|501
1591690200000|2020-06-09 08:10:00|1515.5|1515.2|1514.2|1513.9|1517.1|1516.8|1513.7|1513.4|398
1591690500000|2020-06-09 08:15:00|1513.9|1513.6|1510.6|1510.3|1514.6|1514.3|1510|1509.7|548
1591690800000|2020-06-09 08:20:00|1510.4|1510.1|1510.6|1510.3|1513.6|1513.3|1510.4|1510.1|586
1591691100000|2020-06-09 08:25:00|1510.7|1510.4|1510.6|1510.3|1511.3|1511|1509.6|1509.3|278
1591691400000|2020-06-09 08:30:00|1510.5|1510.2|1507.1|1506.8|1511.7|1511.4|1506.8|1506.5|482
1591691700000|2020-06-09 08:35:00|1507.3|1507|1504.2|1503.9|1508.2|1507.9|1503.4|1503.1|507
1591692000000|2020-06-09 08:40:00|1504.3|1504|1500.2|1499.9|1505|1504.7|1500|1499.7|462
1591692300000|2020-06-09 08:45:00|1500.1|1499.8|1504.9|1504.6|1506.6|1506.3|1500.1|1499.8|520
1591692600000|2020-06-09 08:50:00|1505|1504.7|1505|1504.7|1509|1508.7|1504.3|1504|601
1591692900000|2020-06-09 08:55:00|1505.1|1504.8|1503.8|1503.5|1505.9|1505.6|1502|1501.7|232
1591693200000|2020-06-09 09:00:00|1503.9|1503.6|1507.8|1507.5|1508|1507.7|1503.8|1503.5|222
1591693500000|2020-06-09 09:05:00|1507.7|1507.4|1506.2|1505.9|1507.7|1507.4|1504.1|1503.8|177
1591693800000|2020-06-09 09:10:00|1506.1|1505.8|1503.7|1503.4|1506.4|1506.1|1503.4|1503.1|143
1591694100000|2020-06-09 09:15:00|1503.5|1503.2|1504|1503.7|1506.7|1506.4|1503|1502.7|176
1591694400000|2020-06-09 09:20:00|1504.1|1503.8|1508.3|1508|1508.4|1508.1|1503.6|1503.3|427
1591694700000|2020-06-09 09:25:00|1508.6|1508.3|1510.9|1510.6|1511.6|1511.3|1507.9|1507.6|388
1591695000000|2020-06-09 09:30:00|1511|1510.7|1510.3|1510|1512.5|1512.2|1509.9|1509.6|380
1591695300000|2020-06-09 09:35:00|1510.4|1510.1|1509.8|1509.5|1510.8|1510.5|1509.3|1509|111
1591695600000|2020-06-09 09:40:00|1509.7|1509.4|1510.1|1509.8|1510.5|1510.2|1509.2|1508.9|172
1591695900000|2020-06-09 09:45:00|1509.9|1509.6|1504|1503.7|1509.9|1509.6|1503.9|1503.6|332
1591696200000|2020-06-09 09:50:00|1504.1|1503.8|1504.4|1504.1|1505.7|1505.4|1503.6|1503.3|245
1591696500000|2020-06-09 09:55:00|1504.5|1504.2|1503.6|1503.3|1504.7|1504.4|1501.8|1501.5|261
1591696800000|2020-06-09 10:00:00|1503.9|1503.6|1503.7|1503.4|1504.8|1504.5|1503|1502.7|254
1591697100000|2020-06-09 10:05:00|1503.8|1503.5|1504.6|1504.3|1504.8|1504.5|1502.8|1502.5|286
1591697400000|2020-06-09 10:10:00|1504.7|1504.4|1501.4|1501.1|1505.4|1505.1|1498.6|1498.3|341
1591697700000|2020-06-09 10:15:00|1501.5|1501.2|1500.1|1499.8|1502.1|1501.8|1499.4|1499.1|405
1591698000000|2020-06-09 10:20:00|1500|1499.7|1500.4|1500.1|1502.7|1502.4|1499.7|1499.4|315
1591698300000|2020-06-09 10:25:00|1500.6|1500.3|1499.3|1499|1500.8|1500.5|1497.9|1497.6|225
1591698600000|2020-06-09 10:30:00|1500|1499.7|1503.6|1503.3|1503.7|1503.4|1499.3|1499|245
1591698900000|2020-06-09 10:35:00|1503.5|1503.2|1503.3|1503|1505|1504.7|1503.1|1502.8|257
1591699200000|2020-06-09 10:40:00|1503.4|1503.1|1504.3|1504|1504.7|1504.4|1502.7|1502.4|108
1591699500000|2020-06-09 10:45:00|1504.5|1504.2|1503.6|1503.3|1505|1504.7|1502.3|1502|130
1591699800000|2020-06-09 10:50:00|1503.4|1503.1|1504.9|1504.6|1505.6|1505.3|1503.2|1502.9|119
1591700100000|2020-06-09 10:55:00|1505.1|1504.8|1506.6|1506.3|1507.6|1507.3|1504.9|1504.6|224
1591700400000|2020-06-09 11:00:00|1507|1506.7|1506.5|1506.2|1508.9|1508.6|1506.4|1506.1|343
1591700700000|2020-06-09 11:05:00|1506.4|1506.1|1508.9|1508.6|1509.1|1508.8|1506|1505.7|276
1591701000000|2020-06-09 11:10:00|1508.8|1508.5|1508.7|1508.4|1509.3|1509|1507.6|1507.3|246
1591701300000|2020-06-09 11:15:00|1508.8|1508.5|1507.5|1507.2|1509.4|1509.1|1506.4|1506.1|269
1591701600000|2020-06-09 11:20:00|1507.6|1507.3|1508.9|1508.6|1509.3|1509|1507.3|1507|124
1591701900000|2020-06-09 11:25:00|1508.8|1508.5|1508.1|1507.8|1508.9|1508.6|1506.9|1506.6|159
1591702200000|2020-06-09 11:30:00|1508.2|1507.9|1507.5|1507.2|1509|1508.7|1506.3|1506|161
1591702500000|2020-06-09 11:35:00|1507.6|1507.3|1507.8|1507.5|1508.9|1508.6|1507.1|1506.8|173
1591702800000|2020-06-09 11:40:00|1507.9|1507.6|1509.2|1508.9|1509.4|1509.1|1507.8|1507.5|255
1591703100000|2020-06-09 11:45:00|1509.3|1509|1515|1514.7|1515.6|1515.3|1509.3|1509|706
1591703400000|2020-06-09 11:50:00|1515.1|1514.8|1514.5|1514.2|1515.4|1515.1|1514.2|1513.9|407
1591703700000|2020-06-09 11:55:00|1514.4|1514.1|1513.3|1513|1515.2|1514.9|1513.2|1512.9|348
1591704000000|2020-06-09 12:00:00|1513.4|1513.1|1513|1512.7|1513.7|1513.4|1510.3|1510|610
1591704300000|2020-06-09 12:05:00|1512.8|1512.5|1512.5|1512.2|1513.8|1513.5|1511.4|1511.1|446
1591704600000|2020-06-09 12:10:00|1512.4|1512.1|1514|1513.7|1514.6|1514.3|1512.3|1512|339
1591704900000|2020-06-09 12:15:00|1513.9|1513.6|1516.1|1515.8|1516.2|1515.9|1513.5|1513.2|690
1591705200000|2020-06-09 12:20:00|1516.3|1516|1517.2|1516.9|1517.9|1517.6|1516.3|1516|589
1591705500000|2020-06-09 12:25:00|1517.3|1517|1517.7|1517.4|1518.2|1517.9|1516.1|1515.8|614
1591705800000|2020-06-09 12:30:00|1517.1|1516.8|1514.9|1514.6|1518.4|1518.1|1513.2|1512.9|482
1591706100000|2020-06-09 12:35:00|1515|1514.7|1513.8|1513.5|1515.2|1514.9|1512.3|1512|547
1591706400000|2020-06-09 12:40:00|1513.9|1513.6|1512.9|1512.6|1514.4|1514.1|1511.6|1511.3|730
1591706700000|2020-06-09 12:45:00|1512.8|1512.5|1512.6|1512.3|1513|1512.7|1510|1509.7|645
1591707000000|2020-06-09 12:50:00|1512.5|1512.2|1515.7|1515.4|1515.8|1515.5|1512.3|1512|641
1591707300000|2020-06-09 12:55:00|1515.6|1515.3|1512.5|1512.2|1515.6|1515.3|1512.3|1512|517
1591707600000|2020-06-09 13:00:00|1512.1|1511.8|1510.9|1510.6|1513|1512.7|1510.1|1509.8|609
1591707900000|2020-06-09 13:05:00|1511|1510.7|1513|1512.7|1513|1512.7|1510.8|1510.5|394
1591708200000|2020-06-09 13:10:00|1513.1|1512.8|1514.1|1513.8|1514.1|1513.8|1510.9|1510.6|465
1591708500000|2020-06-09 13:15:00|1514|1513.7|1516|1515.7|1516|1515.7|1513.9|1513.6|554
1591708800000|2020-06-09 13:20:00|1515.9|1515.6|1515.1|1514.8|1517|1516.7|1514.1|1513.8|527
1591709100000|2020-06-09 13:25:00|1515.3|1515|1514.7|1514.4|1515.8|1515.5|1514.4|1514.1|500
1591709400000|2020-06-09 13:30:00|1514.9|1514.6|1513.7|1513.4|1515.3|1515|1506.5|1506.2|7454
1591709700000|2020-06-09 13:35:00|1513.6|1513.3|1511.1|1510.8|1519.7|1519.4|1509.5|1509.2|5295
1591710000000|2020-06-09 13:40:00|1511|1510.7|1514.5|1514.2|1515.5|1515.2|1508.5|1508.2|4127
1591710300000|2020-06-09 13:45:00|1514.3|1514|1507.9|1507.6|1514.3|1514|1507.9|1507.6|4428
1591710600000|2020-06-09 13:50:00|1507.5|1507.2|1510.1|1509.8|1510.7|1510.4|1506.6|1506.3|3847
1591710900000|2020-06-09 13:55:00|1510|1509.7|1509.2|1508.9|1512.3|1512|1508.6|1508.3|3010
1591711200000|2020-06-09 14:00:00|1509.4|1509.1|1508|1507.7|1509.4|1509.1|1504.6|1504.3|2720
1591711500000|2020-06-09 14:05:00|1507.9|1507.6|1500|1499.7|1507.9|1507.6|1499.4|1499.1|3892
1591711800000|2020-06-09 14:10:00|1499.9|1499.6|1497.3|1497|1500.2|1499.9|1496.6|1496.3|3298
1591712100000|2020-06-09 14:15:00|1497.2|1496.9|1503.7|1503.4|1504|1503.7|1496.6|1496.3|4536
1591712400000|2020-06-09 14:20:00|1503.6|1503.3|1506.2|1505.9|1506.3|1506|1502|1501.7|3178
1591712700000|2020-06-09 14:25:00|1506.3|1506|1506.4|1506.1|1509.1|1508.8|1505.7|1505.4|3327
1591713000000|2020-06-09 14:30:00|1506.3|1506|1501.9|1501.6|1507.4|1507.1|1501.7|1501.4|2859
1591713300000|2020-06-09 14:35:00|1501.8|1501.5|1502.6|1502.3|1504.5|1504.2|1500.7|1500.4|2760
1591713600000|2020-06-09 14:40:00|1502.7|1502.4|1502.5|1502.2|1504.7|1504.4|1501.8|1501.5|2759
1591713900000|2020-06-09 14:45:00|1502.6|1502.3|1508.2|1507.9|1508.2|1507.9|1501.9|1501.6|3500
1591714200000|2020-06-09 14:50:00|1508.1|1507.8|1512.1|1511.8|1512.5|1512.2|1507.9|1507.6|3585
1591714500000|2020-06-09 14:55:00|1512.3|1512|1507.8|1507.5|1512.5|1512.2|1507.8|1507.5|2595
1591714800000|2020-06-09 15:00:00|1507.7|1507.4|1508.1|1507.8|1509.1|1508.8|1504.8|1504.5|2145
1591715100000|2020-06-09 15:05:00|1508|1507.7|1505.6|1505.3|1508.3|1508|1504.4|1504.1|1684
1591715400000|2020-06-09 15:10:00|1505.5|1505.2|1503.5|1503.2|1506|1505.7|1502.3|1502|1714
1591715700000|2020-06-09 15:15:00|1503.7|1503.4|1504.4|1504.1|1504.6|1504.3|1501|1500.7|1681
1591716000000|2020-06-09 15:20:00|1504.3|1504|1505.6|1505.3|1507.3|1507|1503.7|1503.4|1950
1591716300000|2020-06-09 15:25:00|1505.7|1505.4|1506.6|1506.3|1507.2|1506.9|1504.7|1504.4|1491
1591716600000|2020-06-09 15:30:00|1506.7|1506.4|1506.6|1506.3|1507.9|1507.6|1505.5|1505.2|1333
1591716900000|2020-06-09 15:35:00|1506.7|1506.4|1506.1|1505.8|1506.9|1506.6|1505.1|1504.8|1319
1591717200000|2020-06-09 15:40:00|1506|1505.7|1506.7|1506.4|1506.8|1506.5|1503.9|1503.6|1177
1591717500000|2020-06-09 15:45:00|1506.6|1506.3|1504.1|1503.8|1507.6|1507.3|1502.2|1501.9|1213
1591717800000|2020-06-09 15:50:00|1504.2|1503.9|1503.6|1503.3|1505.1|1504.8|1502.9|1502.6|626
1591718100000|2020-06-09 15:55:00|1503.5|1503.2|1504|1503.7|1505|1504.7|1502.7|1502.4|1180
1591718400000|2020-06-09 16:00:00|1504.1|1503.8|1502.3|1502|1504.8|1504.5|1501.9|1501.6|1132
1591718700000|2020-06-09 16:05:00|1502.4|1502.1|1505.1|1504.8|1505.2|1504.9|1501.8|1501.5|1016
1591719000000|2020-06-09 16:10:00|1505.2|1504.9|1505.5|1505.2|1506.4|1506.1|1504.7|1504.4|1194
1591719300000|2020-06-09 16:15:00|1505.6|1505.3|1506.2|1505.9|1506.8|1506.5|1505.1|1504.8|780
1591719600000|2020-06-09 16:20:00|1506.3|1506|1505.1|1504.8|1507.3|1507|1504.9|1504.6|699
1591719900000|2020-06-09 16:25:00|1505.2|1504.9|1506.5|1506.2|1506.6|1506.3|1504.9|1504.6|679
1591720200000|2020-06-09 16:30:00|1506.6|1506.3|1507|1506.7|1507.9|1507.6|1506.4|1506.1|630
1591720500000|2020-06-09 16:35:00|1507.1|1506.8|1508.9|1508.6|1509.2|1508.9|1506.5|1506.2|874
1591720800000|2020-06-09 16:40:00|1508.8|1508.5|1508.2|1507.9|1509.9|1509.6|1507.9|1507.6|1102
1591721100000|2020-06-09 16:45:00|1508.1|1507.8|1507.6|1507.3|1508.9|1508.6|1507.3|1507|737
1591721400000|2020-06-09 16:50:00|1507.5|1507.2|1506.2|1505.9|1507.6|1507.3|1506.1|1505.8|671
1591721700000|2020-06-09 16:55:00|1506.3|1506|1508.5|1508.2|1508.7|1508.4|1504.7|1504.4|931
1591722000000|2020-06-09 17:00:00|1508.4|1508.1|1511.5|1511.2|1511.9|1511.6|1508.2|1507.9|2165
1591722300000|2020-06-09 17:05:00|1511.4|1511.1|1510.6|1510.3|1512|1511.7|1510.4|1510.1|648
1591722600000|2020-06-09 17:10:00|1510.5|1510.2|1510.8|1510.5|1511.6|1511.3|1510.2|1509.9|589
1591722900000|2020-06-09 17:15:00|1510.9|1510.6|1510.6|1510.3|1511|1510.7|1509.6|1509.3|502
1591723200000|2020-06-09 17:20:00|1510.7|1510.4|1514|1513.7|1514.2|1513.9|1510.6|1510.3|822
1591723500000|2020-06-09 17:25:00|1514.1|1513.8|1515.5|1515.2|1515.8|1515.5|1513.8|1513.5|706
1591723800000|2020-06-09 17:30:00|1515.4|1515.1|1518.9|1518.6|1518.9|1518.6|1514.7|1514.4|1724
1591724100000|2020-06-09 17:35:00|1518.8|1518.5|1519.3|1519|1520.2|1519.9|1518.2|1517.9|1888
1591724400000|2020-06-09 17:40:00|1519.2|1518.9|1522.2|1521.9|1522.7|1522.4|1519.1|1518.8|1253
1591724700000|2020-06-09 17:45:00|1522.3|1522|1520.5|1520.2|1522.8|1522.5|1519.7|1519.4|1443
1591725000000|2020-06-09 17:50:00|1520.4|1520.1|1517.9|1517.6|1520.5|1520.2|1517.8|1517.5|1707
1591725300000|2020-06-09 17:55:00|1517.8|1517.5|1519.6|1519.3|1519.6|1519.3|1517.3|1517|838
1591725600000|2020-06-09 18:00:00|1519.7|1519.4|1515.3|1515|1520.8|1520.5|1514.9|1514.6|2533
1591725900000|2020-06-09 18:05:00|1515.5|1515.2|1513.6|1513.3|1517|1516.7|1513.5|1513.2|2084
1591726200000|2020-06-09 18:10:00|1513.5|1513.2|1516.7|1516.4|1516.7|1516.4|1513.5|1513.2|1109
1591726500000|2020-06-09 18:15:00|1516.6|1516.3|1512.7|1512.4|1517.1|1516.8|1512.6|1512.3|1455
1591726800000|2020-06-09 18:20:00|1512.1|1511.8|1512.2|1511.9|1513.6|1513.3|1511.6|1511.3|1357
1591727100000|2020-06-09 18:25:00|1512.3|1512|1513.1|1512.8|1514.4|1514.1|1512.1|1511.8|1082
1591727400000|2020-06-09 18:30:00|1513|1512.7|1515.1|1514.8|1515.9|1515.6|1512.7|1512.4|1085
1591727700000|2020-06-09 18:35:00|1514.7|1514.4|1515.3|1515|1515.6|1515.3|1512.5|1512.2|923
1591728000000|2020-06-09 18:40:00|1515.5|1515.2|1516.9|1516.6|1517.1|1516.8|1515|1514.7|2223
1591728300000|2020-06-09 18:45:00|1516.8|1516.5|1517.9|1517.6|1518.4|1518.1|1514.6|1514.3|1048
1591728600000|2020-06-09 18:50:00|1518|1517.7|1518.1|1517.8|1518.8|1518.5|1516.5|1516.2|929
1591728900000|2020-06-09 18:55:00|1518.2|1517.9|1517.3|1517|1518.2|1517.9|1515.9|1515.6|862
1591729200000|2020-06-09 19:00:00|1517.2|1516.9|1516.9|1516.6|1518.6|1518.3|1516.2|1515.9|1449
1591729500000|2020-06-09 19:05:00|1517|1516.7|1518.8|1518.5|1519.4|1519.1|1516|1515.7|936
1591729800000|2020-06-09 19:10:00|1518.9|1518.6|1519.3|1519|1519.9|1519.6|1517.2|1516.9|1517
1591730100000|2020-06-09 19:15:00|1519.2|1518.9|1520.2|1519.9|1520.2|1519.9|1518.2|1517.9|1476
1591730400000|2020-06-09 19:20:00|1520|1519.7|1521.1|1520.8|1522.3|1522|1519.7|1519.4|1740
1591730700000|2020-06-09 19:25:00|1521.3|1521|1523.4|1523.1|1523.4|1523.1|1521|1520.7|1018
1591731000000|2020-06-09 19:30:00|1523.1|1522.8|1519.2|1518.9|1523.6|1523.3|1519.1|1518.8|1479
1591731300000|2020-06-09 19:35:00|1518.8|1518.5|1518.5|1518.2|1519.6|1519.3|1517.8|1517.5|1187
1591731600000|2020-06-09 19:40:00|1518.4|1518.1|1518.3|1518|1521.2|1520.9|1517.9|1517.6|1585
1591731900000|2020-06-09 19:45:00|1518.1|1517.8|1514.2|1513.9|1518.1|1517.8|1514|1513.7|2447
1591732200000|2020-06-09 19:50:00|1513.9|1513.6|1508.2|1507.9|1513.9|1513.6|1507.5|1507.2|4479
1591732500000|2020-06-09 19:55:00|1508.4|1508.1|1509.5|1509.2|1509.6|1509.3|1506.1|1505.8|13516
1591732800000|2020-06-09 20:00:00|1509.4|1509.1|1511.9|1511.6|1512.5|1512.2|1509.1|1508.8|5032
1591733100000|2020-06-09 20:05:00|1511.7|1511.4|1509.3|1509|1512.5|1512.2|1509.1|1508.8|1677
1591733400000|2020-06-09 20:10:00|1509.5|1509.2|1509.6|1508.8|1509.7|1509.4|1508|1507.7|939
1591733700000|2020-06-09 20:15:00|1509.5|1508.7|1509.5|1508.7|1509.7|1508.9|1509.3|1508.5|0
1591734000000|2020-06-09 20:20:00|1509.4|1508.6|1509.2|1508.4|1509.4|1508.6|1509.2|1508.4|0
1591734300000|2020-06-09 20:25:00|1509.3|1508.5|1509.3|1508.5|1509.3|1508.5|1509.2|1508.4|0
1591734600000|2020-06-09 20:30:00|1509.2|1508.4|1507.9|1507.6|1509.2|1508.4|1507.1|1506.8|229
1591734900000|2020-06-09 20:35:00|1508.1|1507.8|1506.9|1506.6|1508.2|1507.9|1506.8|1506.5|81
1591735200000|2020-06-09 20:40:00|1507|1506.7|1506.2|1505.9|1507.4|1507.1|1506.1|1505.8|167
1591735500000|2020-06-09 20:45:00|1506.1|1505.8|1507.8|1507.5|1507.9|1507.6|1506.1|1505.8|121
1591735800000|2020-06-09 20:50:00|1507.9|1507.6|1508|1507.7|1508.8|1508.5|1507.7|1507.4|299
1591736100000|2020-06-09 20:55:00|1508.1|1507.8|1509|1508.2|1509|1508.5|1507.3|1507|110
1591736400000|2020-06-09 21:00:00|1508.9|1508.1|1508.9|1508.1|1508.9|1508.1|1508.7|1507.9|0
1591736700000|2020-06-09 21:05:00|1508.8|1508|1508.9|1508.1|1509.1|1508.3|1508.8|1508|0
1591737000000|2020-06-09 21:10:00|1508.8|1508|1508.7|1507.9|1508.9|1508.1|1508.7|1507.9|0
1591737300000|2020-06-09 21:15:00|1508.8|1508|1508.9|1508.1|1508.9|1508.1|1508.8|1508|0
1591737600000|2020-06-09 21:20:00|1509|1508.2|1509|1508.2|1509|1508.2|1508.8|1508|0
1591737900000|2020-06-09 21:25:00|1508.9|1508.1|1508.8|1508|1509.1|1508.3|1508.7|1507.9|0
1591738200000|2020-06-09 21:30:00|1508.7|1507.9|1508.6|1507.8|1508.7|1507.9|1508.6|1507.8|0
1591738500000|2020-06-09 21:35:00|1508.7|1507.9|1508.7|1507.9|1508.7|1507.9|1508.6|1507.8|0
1591738800000|2020-06-09 21:40:00|1508.6|1507.8|1508.7|1507.9|1508.7|1507.9|1508.6|1507.8|0
1591739100000|2020-06-09 21:45:00|1508.6|1507.8|1509.4|1508.6|1509.4|1508.6|1508.6|1507.8|0
1591739400000|2020-06-09 21:50:00|1509.6|1508.8|1510.5|1509.7|1510.5|1509.7|1509.6|1508.8|0
1591739700000|2020-06-09 21:55:00|1510.4|1509.6|1509.8|1509|1510.6|1509.8|1509.8|1509|0
1591740000000|2020-06-09 22:00:00|1508.3|1508|1508.5|1508.2|1509.4|1509.1|1507.8|1507.5|145
1591740300000|2020-06-09 22:05:00|1508.4|1508.1|1510.5|1510.2|1510.8|1510.5|1507.8|1507.5|278
1591740600000|2020-06-09 22:10:00|1510.4|1510.1|1508.6|1508.3|1511.2|1510.9|1508.5|1508.2|102
1591740900000|2020-06-09 22:15:00|1508.7|1508.4|1508.3|1508|1509.1|1508.8|1508.1|1507.8|24
1591741200000|2020-06-09 22:20:00|1508.4|1508.1|1508.4|1508.1|1508.7|1508.4|1508.2|1507.9|56
1591741500000|2020-06-09 22:25:00|1508.5|1508.2|1508.2|1507.9|1509|1508.7|1508.1|1507.8|31
1591741800000|2020-06-09 22:30:00|1508.3|1508|1507.6|1507.3|1508.5|1508.2|1507.3|1507|33
1591742100000|2020-06-09 22:35:00|1507.7|1507.4|1511.2|1510.9|1511.5|1511.2|1507.6|1507.3|98
1591742400000|2020-06-09 22:40:00|1511.3|1511|1512|1511.7|1512.4|1512.1|1510.9|1510.6|68
1591742700000|2020-06-09 22:45:00|1512.1|1511.8|1511.8|1511.5|1512.3|1512|1511.4|1511.1|43
1591743000000|2020-06-09 22:50:00|1511.9|1511.6|1512.6|1512.3|1512.7|1512.4|1511.8|1511.5|55
1591743300000|2020-06-09 22:55:00|1512.4|1512.1|1511.8|1511.5|1512.8|1512.5|1511.6|1511.3|66
1591743600000|2020-06-09 23:00:00|1512|1511.7|1511.8|1511.5|1512.1|1511.8|1511.4|1511.1|73
1591743900000|2020-06-09 23:05:00|1511.9|1511.6|1511.5|1511.2|1511.9|1511.6|1511.5|1511.2|8
1591744200000|2020-06-09 23:10:00|1511.4|1511.1|1509.7|1509.4|1511.4|1511.1|1509.6|1509.3|105
1591744500000|2020-06-09 23:15:00|1509.6|1509.3|1509.4|1509.1|1510.4|1510.1|1509.2|1508.9|58
1591744800000|2020-06-09 23:20:00|1509.3|1509|1510.6|1510.3|1510.6|1510.3|1509|1508.7|46
1591745100000|2020-06-09 23:25:00|1510.4|1510.1|1511.5|1511.2|1511.5|1511.2|1510.3|1510|18
1591745400000|2020-06-09 23:30:00|1511.4|1511.1|1513.6|1513.3|1513.8|1513.5|1510.4|1510.1|84
1591745700000|2020-06-09 23:35:00|1513.4|1513.1|1513.6|1513.3|1514.7|1514.4|1513.2|1512.9|104
1591746000000|2020-06-09 23:40:00|1513.5|1513.2|1512|1511.7|1513.6|1513.3|1511.5|1511.2|40
1591746300000|2020-06-09 23:45:00|1512.1|1511.8|1513.5|1513.2|1513.6|1513.3|1511.8|1511.5|63
1591746600000|2020-06-09 23:50:00|1513.6|1513.3|1515.9|1515.6|1516.4|1516.1|1513.1|1512.8|311
1591746900000|2020-06-09 23:55:00|1516|1515.7|1516.5|1516.2|1517.6|1517.3|1514.9|1514.6|241
1591747200000|2020-06-10 00:00:00|1516.4|1516.1|1514.8|1514.5|1517.1|1516.8|1514.1|1513.8|130
1591747500000|2020-06-10 00:05:00|1514.7|1514.4|1515.7|1515.4|1516.1|1515.8|1513.3|1513|91
1591747800000|2020-06-10 00:10:00|1515.6|1515.3|1514.5|1514.2|1516.5|1516.2|1514.5|1514.2|42
1591748100000|2020-06-10 00:15:00|1514.6|1514.3|1517.4|1517.1|1517.4|1517.1|1513.8|1513.5|121
1591748400000|2020-06-10 00:20:00|1517.6|1517.3|1517.3|1517|1517.9|1517.6|1516.1|1515.8|120
1591748700000|2020-06-10 00:25:00|1517.4|1517.1|1517.5|1517.2|1517.8|1517.5|1516.6|1516.3|55
1591749000000|2020-06-10 00:30:00|1517.6|1517.3|1518.9|1518.6|1519.7|1519.4|1517.6|1517.3|195
1591749300000|2020-06-10 00:35:00|1519|1518.7|1518|1517.7|1519.4|1519.1|1518|1517.7|122
1591749600000|2020-06-10 00:40:00|1518.1|1517.8|1518.2|1517.9|1518.7|1518.4|1517.5|1517.2|39
1591749900000|2020-06-10 00:45:00|1518.4|1518.1|1517.9|1517.6|1519|1518.7|1517.2|1516.9|55
1591750200000|2020-06-10 00:50:00|1518.1|1517.8|1519.6|1519.3|1519.6|1519.3|1517.6|1517.3|45
1591750500000|2020-06-10 00:55:00|1519.7|1519.4|1521.8|1521.5|1522.3|1522|1519.1|1518.8|393
1591750800000|2020-06-10 01:00:00|1521.9|1521.6|1519.9|1519.6|1522.2|1521.9|1519.4|1519.1|94
1591751100000|2020-06-10 01:05:00|1519.8|1519.5|1520.4|1520.1|1521.9|1521.6|1519.6|1519.3|71
1591751400000|2020-06-10 01:10:00|1520.5|1520.2|1524|1523.7|1525|1524.7|1520.4|1520.1|246
1591751700000|2020-06-10 01:15:00|1524.1|1523.8|1525.2|1524.9|1526.5|1526.2|1523.8|1523.5|252
1591752000000|2020-06-10 01:20:00|1525.1|1524.8|1524.5|1524.2|1525.3|1525|1524.4|1524.1|48
1591752300000|2020-06-10 01:25:00|1524.4|1524.1|1525.1|1524.8|1525.9|1525.6|1524.2|1523.9|83
1591752600000|2020-06-10 01:30:00|1525|1524.7|1524.1|1523.8|1526|1525.7|1524.1|1523.8|70
1591752900000|2020-06-10 01:35:00|1524.2|1523.9|1523.4|1523.1|1524.9|1524.6|1523.4|1523.1|85
1591753200000|2020-06-10 01:40:00|1523.3|1523|1523.6|1523.3|1524.5|1524.2|1523.3|1523|63
1591753500000|2020-06-10 01:45:00|1523.7|1523.4|1524|1523.7|1524.9|1524.6|1522|1521.7|125
1591753800000|2020-06-10 01:50:00|1523.9|1523.6|1525.4|1525.1|1525.6|1525.3|1523.5|1523.2|58
1591754100000|2020-06-10 01:55:00|1525.5|1525.2|1524.6|1524.3|1525.7|1525.4|1524.5|1524.2|29
1591754400000|2020-06-10 02:00:00|1524.7|1524.4|1526.1|1525.8|1526.7|1526.4|1524.5|1524.2|75
1591754700000|2020-06-10 02:05:00|1526|1525.7|1525|1524.7|1526.2|1525.9|1524.9|1524.6|81
1591755000000|2020-06-10 02:10:00|1525.1|1524.8|1525|1524.7|1525.5|1525.2|1524.6|1524.3|33
1591755300000|2020-06-10 02:15:00|1525.1|1524.8|1525|1524.7|1525.6|1525.3|1524.4|1524.1|48
1591755600000|2020-06-10 02:20:00|1524.9|1524.6|1524.4|1524.1|1524.9|1524.6|1523.9|1523.6|52
1591755900000|2020-06-10 02:25:00|1524.5|1524.2|1523.1|1522.8|1524.5|1524.2|1522.9|1522.6|42
1591756200000|2020-06-10 02:30:00|1523|1522.7|1521.7|1521.4|1523.5|1523.2|1520.9|1520.6|113
1591756500000|2020-06-10 02:35:00|1521.6|1521.3|1520|1519.7|1521.7|1521.4|1519.3|1519|109
1591756800000|2020-06-10 02:40:00|1519.9|1519.6|1520.6|1520.3|1521.3|1521|1519.9|1519.6|36
1591757100000|2020-06-10 02:45:00|1520.5|1520.2|1521.8|1521.5|1522.5|1522.2|1520.4|1520.1|54
1591757400000|2020-06-10 02:50:00|1521.9|1521.6|1522.6|1522.3|1522.7|1522.4|1521.5|1521.2|29
1591757700000|2020-06-10 02:55:00|1522.7|1522.4|1521.9|1521.6|1522.9|1522.6|1521.9|1521.6|56
1591758000000|2020-06-10 03:00:00|1522|1521.7|1522.6|1522.3|1523|1522.7|1521.9|1521.6|17
1591758300000|2020-06-10 03:05:00|1522.7|1522.4|1522.5|1522.2|1522.9|1522.6|1522.3|1522|3
1591758600000|2020-06-10 03:10:00|1522.4|1522.1|1522.5|1522.2|1523.2|1522.9|1522.4|1522.1|26
1591758900000|2020-06-10 03:15:00|1522.4|1522.1|1520.7|1520.4|1522.5|1522.2|1520.5|1520.2|33
1591759200000|2020-06-10 03:20:00|1520.6|1520.3|1520.4|1520.1|1521.4|1521.1|1520.1|1519.8|27
1591759500000|2020-06-10 03:25:00|1520.1|1519.8|1519|1518.7|1520.7|1520.4|1518.7|1518.4|143
1591759800000|2020-06-10 03:30:00|1518.9|1518.6|1519|1518.7|1519.5|1519.2|1518.8|1518.5|16
1591760100000|2020-06-10 03:35:00|1518.9|1518.6|1520.7|1520.4|1521|1520.7|1518.9|1518.6|27
1591760400000|2020-06-10 03:40:00|1520.5|1520.2|1520.9|1520.6|1521.1|1520.8|1520.4|1520.1|22
1591760700000|2020-06-10 03:45:00|1521|1520.7|1519.5|1519.2|1521|1520.7|1519.3|1519|20
1591761000000|2020-06-10 03:50:00|1519.4|1519.1|1519.4|1519.1|1519.5|1519.2|1518.9|1518.6|25
1591761300000|2020-06-10 03:55:00|1519.5|1519.2|1522.7|1522.4|1523.2|1522.9|1519.5|1519.2|218
1591761600000|2020-06-10 04:00:00|1522.6|1522.3|1521.9|1521.6|1523|1522.7|1521.9|1521.6|47
1591761900000|2020-06-10 04:05:00|1521.8|1521.5|1519|1518.7|1522.7|1522.4|1518.6|1518.3|184
1591762200000|2020-06-10 04:10:00|1518.9|1518.6|1519.9|1519.6|1520|1519.7|1518.5|1518.2|35
1591762500000|2020-06-10 04:15:00|1520|1519.7|1519.6|1519.3|1520.1|1519.8|1519.1|1518.8|12
1591762800000|2020-06-10 04:20:00|1519.8|1519.5|1519.4|1519.1|1520.2|1519.9|1519.4|1519.1|7
1591763100000|2020-06-10 04:25:00|1519.5|1519.2|1519.8|1519.5|1519.8|1519.5|1519.3|1519|1
1591763400000|2020-06-10 04:30:00|1520.2|1519.9|1520.4|1520.1|1520.5|1520.2|1519.1|1518.8|13
1591763700000|2020-06-10 04:35:00|1520.3|1520|1520.1|1519.8|1520.5|1520.2|1519.5|1519.2|16
1591764000000|2020-06-10 04:40:00|1520.2|1519.9|1520.1|1519.8|1520.7|1520.4|1519.8|1519.5|29
1591764300000|2020-06-10 04:45:00|1520.2|1519.9|1520.2|1519.9|1520.5|1520.2|1519.8|1519.5|10
1591764600000|2020-06-10 04:50:00|1520.3|1520|1521.4|1521.1|1521.8|1521.5|1520.2|1519.9|39
1591764900000|2020-06-10 04:55:00|1521.5|1521.2|1520.6|1520.3|1521.6|1521.3|1520.1|1519.8|103
1591765200000|2020-06-10 05:00:00|1520.4|1520.1|1520.8|1520.5|1521.4|1521.1|1520.4|1520.1|33
1591765500000|2020-06-10 05:05:00|1520.9|1520.6|1521.3|1521|1521.3|1521|1520.7|1520.4|14
1591765800000|2020-06-10 05:10:00|1521.2|1520.9|1520|1519.7|1521.2|1520.9|1519.3|1519|43
1591766100000|2020-06-10 05:15:00|1520.1|1519.8|1521|1520.7|1521.1|1520.8|1520.1|1519.8|6
1591766400000|2020-06-10 05:20:00|1521.1|1520.8|1521.2|1520.9|1521.8|1521.5|1521|1520.7|16
1591766700000|2020-06-10 05:25:00|1521.1|1520.8|1522|1521.7|1522.7|1522.4|1520.5|1520.2|41
1591767000000|2020-06-10 05:30:00|1522.1|1521.8|1523.6|1523.3|1523.6|1523.3|1521.5|1521.2|122
1591767300000|2020-06-10 05:35:00|1523.4|1523.1|1524.4|1524.1|1524.6|1524.3|1523.2|1522.9|50
1591767600000|2020-06-10 05:40:00|1524.5|1524.2|1524.6|1524.3|1524.7|1524.4|1523.8|1523.5|23
1591767900000|2020-06-10 05:45:00|1524.5|1524.2|1523.5|1523.2|1524.7|1524.4|1523.2|1522.9|13
1591768200000|2020-06-10 05:50:00|1523.4|1523.1|1522.3|1522|1523.5|1523.2|1522|1521.7|44
1591768500000|2020-06-10 05:55:00|1522.2|1521.9|1522.3|1522|1522.8|1522.5|1521.6|1521.3|6
1591768800000|2020-06-10 06:00:00|1522|1521.7|1521.5|1521.2|1523.9|1523.6|1521.2|1520.9|50
1591769100000|2020-06-10 06:05:00|1521.4|1521.1|1520.5|1520.2|1521.5|1521.2|1519.3|1519|37
1591769400000|2020-06-10 06:10:00|1520.6|1520.3|1519.5|1519.2|1520.8|1520.5|1519.3|1519|25
1591769700000|2020-06-10 06:15:00|1519.4|1519.1|1520.5|1520.2|1521.8|1521.5|1519.4|1519.1|33
1591770000000|2020-06-10 06:20:00|1520.4|1520.1|1518.9|1518.6|1520.9|1520.6|1518.8|1518.5|53
1591770300000|2020-06-10 06:25:00|1518.8|1518.5|1517.3|1517|1518.9|1518.6|1517.2|1516.9|84
1591770600000|2020-06-10 06:30:00|1517.2|1516.9|1516.6|1516.3|1517.8|1517.5|1516.5|1516.2|82
1591770900000|2020-06-10 06:35:00|1516.5|1516.2|1517|1516.7|1517.7|1517.4|1516.1|1515.8|172
1591771200000|2020-06-10 06:40:00|1516.8|1516.5|1517.5|1517.2|1518|1517.7|1516.5|1516.2|37
1591771500000|2020-06-10 06:45:00|1517.7|1517.4|1518.6|1518.3|1518.8|1518.5|1517.5|1517.2|52
1591771800000|2020-06-10 06:50:00|1518.7|1518.4|1518.2|1517.9|1518.8|1518.5|1517.9|1517.6|61
1591772100000|2020-06-10 06:55:00|1518.1|1517.8|1517.9|1517.6|1519|1518.7|1517.8|1517.5|95
1591772400000|2020-06-10 07:00:00|1517.8|1517.5|1520.7|1520.4|1521.2|1520.9|1516.8|1516.5|144
1591772700000|2020-06-10 07:05:00|1520.6|1520.3|1523.5|1523.2|1523.9|1523.6|1520.5|1520.2|187
1591773000000|2020-06-10 07:10:00|1523.8|1523.5|1524.3|1524|1524.6|1524.3|1522.6|1522.3|150
1591773300000|2020-06-10 07:15:00|1524.4|1524.1|1523.5|1523.2|1524.7|1524.4|1522.6|1522.3|76
1591773600000|2020-06-10 07:20:00|1523.3|1523|1520.4|1520.1|1523.6|1523.3|1520.4|1520.1|141
1591773900000|2020-06-10 07:25:00|1520.5|1520.2|1525|1524.7|1525|1524.7|1520.5|1520.2|195
1591774200000|2020-06-10 07:30:00|1525.1|1524.8|1521.2|1520.9|1525.1|1524.8|1521.2|1520.9|256
1591774500000|2020-06-10 07:35:00|1521|1520.7|1522.5|1522.2|1522.8|1522.5|1520.4|1520.1|177
1591774800000|2020-06-10 07:40:00|1522.2|1521.9|1521.6|1521.3|1522.6|1522.3|1520.5|1520.2|51
1591775100000|2020-06-10 07:45:00|1521.7|1521.4|1521|1520.7|1522.5|1522.2|1520.5|1520.2|79
1591775400000|2020-06-10 07:50:00|1521.2|1520.9|1521.5|1521.2|1522.6|1522.3|1521.2|1520.9|37
1591775700000|2020-06-10 07:55:00|1521.6|1521.3|1522.4|1522.1|1523.4|1523.1|1521.6|1521.3|50
1591776000000|2020-06-10 08:00:00|1522.3|1522|1519.4|1519.1|1522.5|1522.2|1519.4|1519.1|56
1591776300000|2020-06-10 08:05:00|1519.1|1518.8|1518.8|1518.5|1519.8|1519.5|1517.5|1517.2|118
1591776600000|2020-06-10 08:10:00|1518.7|1518.4|1520|1519.7|1520.2|1519.9|1517.2|1516.9|122
1591776900000|2020-06-10 08:15:00|1519.9|1519.6|1520.9|1520.6|1522|1521.7|1519.5|1519.2|90
1591777200000|2020-06-10 08:20:00|1521|1520.7|1519.1|1518.8|1521|1520.7|1518.5|1518.2|126
1591777500000|2020-06-10 08:25:00|1519.2|1518.9|1520|1519.7|1521.8|1521.5|1518.6|1518.3|176
1591777800000|2020-06-10 08:30:00|1520.1|1519.8|1520.8|1520.5|1520.8|1520.5|1519|1518.7|51
1591778100000|2020-06-10 08:35:00|1520.5|1520.2|1519.8|1519.5|1521.2|1520.9|1519.2|1518.9|48
1591778400000|2020-06-10 08:40:00|1519.7|1519.4|1517.6|1517.3|1519.7|1519.4|1517.6|1517.3|106
1591778700000|2020-06-10 08:45:00|1517.7|1517.4|1516.3|1516|1517.9|1517.6|1516.2|1515.9|127
1591779000000|2020-06-10 08:50:00|1516.4|1516.1|1515.6|1515.3|1516.6|1516.3|1514.9|1514.6|130
1591779300000|2020-06-10 08:55:00|1515.5|1515.2|1513.4|1513.1|1515.6|1515.3|1512.1|1511.8|222
1591779600000|2020-06-10 09:00:00|1513.5|1513.2|1504.3|1504|1513.5|1513.2|1503.8|1503.5|608
1591779900000|2020-06-10 09:05:00|1504.4|1504.1|1507.6|1507.3|1508.2|1507.9|1504.4|1504.1|178
1591780200000|2020-06-10 09:10:00|1507.7|1507.4|1508.5|1508.2|1509.3|1509|1507.3|1507|101
1591780500000|2020-06-10 09:15:00|1508.4|1508.1|1504.3|1504|1509.3|1509|1504.1|1503.8|119
1591780800000|2020-06-10 09:20:00|1504.2|1503.9|1506.1|1505.8|1508.4|1508.1|1504.1|1503.8|157
1591781100000|2020-06-10 09:25:00|1506|1505.7|1502.5|1502.2|1506.1|1505.8|1500.1|1499.8|1546
1591781400000|2020-06-10 09:30:00|1502.4|1502.1|1505.2|1504.9|1505.9|1505.6|1502.2|1501.9|360
1591781700000|2020-06-10 09:35:00|1505.1|1504.8|1505.8|1505.5|1506.1|1505.8|1504.3|1504|228
1591782000000|2020-06-10 09:40:00|1505.9|1505.6|1507.3|1507|1507.3|1507|1503.9|1503.6|129
1591782300000|2020-06-10 09:45:00|1507.2|1506.9|1504.4|1504.1|1507.2|1506.9|1503.6|1503.3|137
1591782600000|2020-06-10 09:50:00|1504.5|1504.2|1506.3|1506|1506.5|1506.2|1504.5|1504.2|112
1591782900000|2020-06-10 09:55:00|1506.4|1506.1|1505.6|1505.3|1506.7|1506.4|1504.5|1504.2|222
1591783200000|2020-06-10 10:00:00|1505.7|1505.4|1503.1|1502.8|1505.8|1505.5|1502.6|1502.3|142
1591783500000|2020-06-10 10:05:00|1503.2|1502.9|1499.8|1499.5|1503.4|1503.1|1499.4|1499.1|211
1591783800000|2020-06-10 10:10:00|1499.9|1499.6|1498.3|1498|1501|1500.7|1498.3|1498|238
1591784100000|2020-06-10 10:15:00|1497.9|1497.6|1496.8|1496.5|1499|1498.7|1495.1|1494.8|752
1591784400000|2020-06-10 10:20:00|1496.7|1496.4|1499.4|1499.1|1499.7|1499.4|1496.5|1496.2|104
1591784700000|2020-06-10 10:25:00|1499.6|1499.3|1499.8|1499.5|1500.1|1499.8|1498.6|1498.3|203
1591785000000|2020-06-10 10:30:00|1499.9|1499.6|1500.7|1500.4|1500.9|1500.6|1499.5|1499.2|62
1591785300000|2020-06-10 10:35:00|1500.8|1500.5|1502.7|1502.4|1502.7|1502.4|1500.2|1499.9|163
1591785600000|2020-06-10 10:40:00|1502.6|1502.3|1504.5|1504.2|1504.5|1504.2|1502.6|1502.3|207
1591785900000|2020-06-10 10:45:00|1504.6|1504.3|1504.8|1504.5|1506.2|1505.9|1503.4|1503.1|136
1591786200000|2020-06-10 10:50:00|1504.7|1504.4|1507|1506.7|1508.3|1508|1504.6|1504.3|188
1591786500000|2020-06-10 10:55:00|1507.2|1506.9|1507.3|1507|1507.9|1507.6|1506.6|1506.3|352
1591786800000|2020-06-10 11:00:00|1507.4|1507.1|1507|1506.7|1509.6|1509.3|1506.7|1506.4|238
1591787100000|2020-06-10 11:05:00|1507.2|1506.9|1505.4|1505.1|1507.2|1506.9|1505.4|1505.1|383
1591787400000|2020-06-10 11:10:00|1505.3|1505|1503.9|1503.6|1505.5|1505.2|1502.7|1502.4|487
1591787700000|2020-06-10 11:15:00|1504|1503.7|1502.9|1502.6|1504.7|1504.4|1502.4|1502.1|399
1591788000000|2020-06-10 11:20:00|1502.8|1502.5|1503.7|1503.4|1504.3|1504|1501.6|1501.3|262
1591788300000|2020-06-10 11:25:00|1503.8|1503.5|1501.1|1500.8|1505.6|1505.3|1500.4|1500.1|403
1591788600000|2020-06-10 11:30:00|1501.2|1500.9|1502.1|1501.8|1503.5|1503.2|1501|1500.7|201
1591788900000|2020-06-10 11:35:00|1502.2|1501.9|1505.1|1504.8|1505.4|1505.1|1502|1501.7|107
1591789200000|2020-06-10 11:40:00|1505.3|1505|1503.9|1503.6|1506|1505.7|1503.5|1503.2|208
1591789500000|2020-06-10 11:45:00|1503.6|1503.3|1505.8|1505.5|1505.8|1505.5|1503.4|1503.1|100
1591789800000|2020-06-10 11:50:00|1505.7|1505.4|1505.6|1505.3|1506|1505.7|1504.8|1504.5|136
1591790100000|2020-06-10 11:55:00|1505.7|1505.4|1510.5|1510.2|1510.8|1510.5|1505.7|1505.4|385
1591790400000|2020-06-10 12:00:00|1510.1|1509.8|1509.8|1509.5|1511.3|1511|1509.3|1509|224
1591790700000|2020-06-10 12:05:00|1509.7|1509.4|1507|1506.7|1510.7|1510.4|1506.8|1506.5|764
1591791000000|2020-06-10 12:10:00|1506.9|1506.6|1508.4|1508.1|1510.2|1509.9|1506.6|1506.3|552
1591791300000|2020-06-10 12:15:00|1508.5|1508.2|1509.7|1509.4|1510.2|1509.9|1508|1507.7|167
1591791600000|2020-06-10 12:20:00|1509.6|1509.3|1509.1|1508.8|1510.4|1510.1|1508.9|1508.6|178
1591791900000|2020-06-10 12:25:00|1509.2|1508.9|1510.1|1509.8|1512.9|1512.6|1509|1508.7|961
1591792200000|2020-06-10 12:30:00|1510|1509.7|1510.7|1510.4|1512.8|1512.5|1509.8|1509.5|239
1591792500000|2020-06-10 12:35:00|1510.8|1510.5|1510.1|1509.8|1511.8|1511.5|1509.8|1509.5|242
1591792800000|2020-06-10 12:40:00|1510.3|1510|1510.7|1510.4|1511.1|1510.8|1509.8|1509.5|256
1591793100000|2020-06-10 12:45:00|1510.4|1510.1|1510.7|1510.4|1511.7|1511.4|1509.8|1509.5|341
1591793400000|2020-06-10 12:50:00|1510.8|1510.5|1512.6|1512.3|1513|1512.7|1510.8|1510.5|327
1591793700000|2020-06-10 12:55:00|1512.7|1512.4|1511.9|1511.6|1512.9|1512.6|1510.5|1510.2|316
1591794000000|2020-06-10 13:00:00|1511|1510.7|1510.3|1510|1513.4|1513.1|1509.7|1509.4|387
1591794300000|2020-06-10 13:05:00|1510.4|1510.1|1510.9|1510.6|1512.5|1512.2|1510.3|1510|421
1591794600000|2020-06-10 13:10:00|1510.7|1510.4|1510.3|1510|1511.5|1511.2|1509.3|1509|268
1591794900000|2020-06-10 13:15:00|1510.4|1510.1|1507.2|1506.9|1510.4|1510.1|1506.8|1506.5|433
1591795200000|2020-06-10 13:20:00|1507.1|1506.8|1506.7|1506.4|1509.2|1508.9|1506|1505.7|828
1591795500000|2020-06-10 13:25:00|1506.8|1506.5|1506.3|1506|1508.4|1508.1|1505.8|1505.5|858
1591795800000|2020-06-10 13:30:00|1506.2|1505.9|1501.3|1501|1508.6|1508.3|1501.2|1500.9|4387
1591796100000|2020-06-10 13:35:00|1501.2|1500.9|1499.1|1498.8|1501.6|1501.3|1496.9|1496.6|3959
1591796400000|2020-06-10 13:40:00|1499|1498.7|1492.4|1492.1|1499.7|1499.4|1489|1488.7|4383
1591796700000|2020-06-10 13:45:00|1492.3|1492|1491.9|1491.6|1494.6|1494.3|1488.1|1487.8|2927
1591797000000|2020-06-10 13:50:00|1491.3|1491|1485|1484.7|1492.6|1492.3|1484.6|1484.3|3639
1591797300000|2020-06-10 13:55:00|1484.8|1484.5|1488.6|1488.3|1489.6|1489.3|1482|1481.7|3598
1591797600000|2020-06-10 14:00:00|1488.5|1488.2|1484.4|1484.1|1491.9|1491.6|1483.7|1483.4|3444
1591797900000|2020-06-10 14:05:00|1484.2|1483.9|1484.9|1484.6|1485.6|1485.3|1481.9|1481.6|2738
1591798200000|2020-06-10 14:10:00|1485|1484.7|1474.2|1473.9|1485|1484.7|1472.8|1472.5|3524
1591798500000|2020-06-10 14:15:00|1473.8|1473.5|1470.9|1470.6|1478.2|1477.9|1470.9|1470.6|3659
1591798800000|2020-06-10 14:20:00|1470.8|1470.5|1468.7|1468.4|1471.3|1471|1465.5|1465.2|3394
1591799100000|2020-06-10 14:25:00|1468.6|1468.3|1473|1472.7|1476|1475.7|1468.1|1467.8|5894
1591799400000|2020-06-10 14:30:00|1473.2|1472.9|1476.4|1476.1|1476.4|1476.1|1469.6|1469.3|4869
1591799700000|2020-06-10 14:35:00|1476.7|1476.4|1477.6|1477.3|1478.7|1478.4|1475.2|1474.9|3022
1591800000000|2020-06-10 14:40:00|1477.7|1477.4|1474.7|1474.4|1479.7|1479.4|1474.4|1474.1|2927
1591800300000|2020-06-10 14:45:00|1474.9|1474.6|1469.5|1469.2|1476|1475.7|1469.4|1469.1|3436
1591800600000|2020-06-10 14:50:00|1469.7|1469.4|1467.9|1467.6|1471.9|1471.6|1466.1|1465.8|2304
1591800900000|2020-06-10 14:55:00|1468|1467.7|1468.9|1468.6|1469.2|1468.9|1464.2|1463.9|3111
1591801200000|2020-06-10 15:00:00|1468.7|1468.4|1471.6|1471.3|1472.1|1471.8|1468|1467.7|2173
1591801500000|2020-06-10 15:05:00|1471.7|1471.4|1473.6|1473.3|1476.8|1476.5|1471.5|1471.2|2671
1591801800000|2020-06-10 15:10:00|1473.7|1473.4|1471.8|1471.5|1474.2|1473.9|1468.8|1468.5|1972
1591802100000|2020-06-10 15:15:00|1471.9|1471.6|1474.3|1474|1475.1|1474.8|1471|1470.7|1647
1591802400000|2020-06-10 15:20:00|1474.2|1473.9|1472.2|1471.9|1475.6|1475.3|1472.1|1471.8|2145
1591802700000|2020-06-10 15:25:00|1472.1|1471.8|1471.7|1471.4|1474.9|1474.6|1471.5|1471.2|1489
1591803000000|2020-06-10 15:30:00|1471.9|1471.6|1471.2|1470.9|1473.5|1473.2|1470.8|1470.5|1949
1591803300000|2020-06-10 15:35:00|1471.3|1471|1475|1474.7|1475|1474.7|1469|1468.7|1611
1591803600000|2020-06-10 15:40:00|1474.8|1474.5|1476.2|1475.9|1478.3|1478|1474.6|1474.3|1689
1591803900000|2020-06-10 15:45:00|1476.3|1476|1476.3|1476|1477.3|1477|1473.6|1473.3|1249
1591804200000|2020-06-10 15:50:00|1476.2|1475.9|1480.7|1480.4|1481.4|1481.1|1475.8|1475.5|1525
1591804500000|2020-06-10 15:55:00|1480.8|1480.5|1480.9|1480.6|1481.4|1481.1|1478.8|1478.5|1298
1591804800000|2020-06-10 16:00:00|1481.1|1480.8|1485.8|1485.5|1486.5|1486.2|1479.6|1479.3|3016
1591805100000|2020-06-10 16:05:00|1485.6|1485.3|1482.2|1481.9|1485.7|1485.4|1480.1|1479.8|1554
1591805400000|2020-06-10 16:10:00|1482.4|1482.1|1482.8|1482.5|1484.4|1484.1|1480.1|1479.8|2186
1591805700000|2020-06-10 16:15:00|1482.6|1482.3|1487.1|1486.8|1487.1|1486.8|1481.8|1481.5|1763
1591806000000|2020-06-10 16:20:00|1487|1486.7|1487.2|1486.9|1487.9|1487.6|1485.5|1485.2|1628
1591806300000|2020-06-10 16:25:00|1487.1|1486.8|1483.6|1483.3|1487.5|1487.2|1483.6|1483.3|2501
1591806600000|2020-06-10 16:30:00|1483.4|1483.1|1482.3|1482|1484.2|1483.9|1481.9|1481.6|1106
1591806900000|2020-06-10 16:35:00|1482|1481.7|1482.1|1481.8|1482.6|1482.3|1480.9|1480.6|667
1591807200000|2020-06-10 16:40:00|1482.2|1481.9|1482.2|1481.9|1483.2|1482.9|1480.7|1480.4|493
1591807500000|2020-06-10 16:45:00|1482.1|1481.8|1480.6|1480.3|1482.7|1482.4|1480.4|1480.1|582
1591807800000|2020-06-10 16:50:00|1480.5|1480.2|1481.2|1480.9|1481.8|1481.5|1480.4|1480.1|459
1591808100000|2020-06-10 16:55:00|1481.5|1481.2|1482.2|1481.9|1483.2|1482.9|1481.4|1481.1|476
1591808400000|2020-06-10 17:00:00|1482.3|1482|1479.3|1479|1482.3|1482|1479.1|1478.8|984
1591808700000|2020-06-10 17:05:00|1479.4|1479.1|1480.6|1480.3|1481.8|1481.5|1479.3|1479|1946
1591809000000|2020-06-10 17:10:00|1480.4|1480.1|1480.1|1479.8|1482|1481.7|1479.5|1479.2|1221
1591809300000|2020-06-10 17:15:00|1480|1479.7|1481.3|1481|1482.4|1482.1|1479.9|1479.6|482
1591809600000|2020-06-10 17:20:00|1481.1|1480.8|1479|1478.7|1481.1|1480.8|1478.7|1478.4|689
1591809900000|2020-06-10 17:25:00|1478.9|1478.6|1477.5|1477.2|1479.2|1478.9|1477.4|1477.1|1071
1591810200000|2020-06-10 17:30:00|1477.4|1477.1|1478.6|1478.3|1479.2|1478.9|1477.2|1476.9|876
1591810500000|2020-06-10 17:35:00|1478.7|1478.4|1477.5|1477.2|1479|1478.7|1477|1476.7|1122
1591810800000|2020-06-10 17:40:00|1477.4|1477.1|1477.8|1477.5|1478.7|1478.4|1477|1476.7|1311
1591811100000|2020-06-10 17:45:00|1477.7|1477.4|1479.7|1479.4|1480.4|1480.1|1477.6|1477.3|995
1591811400000|2020-06-10 17:50:00|1479.4|1479.1|1478.7|1478.4|1479.5|1479.2|1478.1|1477.8|1009
1591811700000|2020-06-10 17:55:00|1478.6|1478.3|1479.2|1478.9|1479.6|1479.3|1477.6|1477.3|811
1591812000000|2020-06-10 18:00:00|1479.4|1479.1|1492.8|1492.5|1493.1|1492.8|1474.3|1474|5027
1591812300000|2020-06-10 18:05:00|1492.9|1492.6|1487.5|1487.2|1496.7|1496.4|1487.3|1487|4804
1591812600000|2020-06-10 18:10:00|1487.9|1487.6|1492.2|1491.9|1492.4|1492.1|1487.9|1487.6|2302
1591812900000|2020-06-10 18:15:00|1492.4|1492.1|1492.9|1492.6|1495.6|1495.3|1490.4|1490.1|1965
1591813200000|2020-06-10 18:20:00|1492.7|1492.4|1490|1489.7|1493.7|1493.4|1488.7|1488.4|1596
1591813500000|2020-06-10 18:25:00|1489.9|1489.6|1491.1|1490.8|1492.8|1492.5|1489.5|1489.2|1079
1591813800000|2020-06-10 18:30:00|1491|1490.7|1483.7|1483.4|1491.7|1491.4|1483.5|1483.2|2114
1591814100000|2020-06-10 18:35:00|1483.6|1483.3|1479.3|1479|1485.1|1484.8|1479.2|1478.9|1972
1591814400000|2020-06-10 18:40:00|1479.4|1479.1|1483.4|1483.1|1483.5|1483.2|1471.4|1471.1|3991
1591814700000|2020-06-10 18:45:00|1483.3|1483|1476.2|1475.9|1483.3|1483|1475.5|1475.2|3329
1591815000000|2020-06-10 18:50:00|1476.1|1475.8|1470|1469.7|1478|1477.7|1468.1|1467.8|3454
1591815300000|2020-06-10 18:55:00|1469.8|1469.5|1472.4|1472.1|1472.9|1472.6|1468.1|1467.8|3646
1591815600000|2020-06-10 19:00:00|1472.3|1472|1465.8|1465.5|1474|1473.7|1464.8|1464.5|5241
1591815900000|2020-06-10 19:05:00|1466.1|1465.8|1474|1473.7|1475.3|1475|1466.1|1465.8|4001
1591816200000|2020-06-10 19:10:00|1474.1|1473.8|1474.4|1474.1|1475.5|1475.2|1471.8|1471.5|1915
1591816500000|2020-06-10 19:15:00|1474.5|1474.2|1474.3|1474|1475.1|1474.8|1471.2|1470.9|1337
1591816800000|2020-06-10 19:20:00|1474.4|1474.1|1472.3|1472|1474.4|1474.1|1470.6|1470.3|1393
1591817100000|2020-06-10 19:25:00|1472.7|1472.4|1480.7|1480.4|1480.9|1480.6|1470.6|1470.3|2698
1591817400000|2020-06-10 19:30:00|1480.5|1480.2|1480.3|1480|1482|1481.7|1477.5|1477.2|2664
1591817700000|2020-06-10 19:35:00|1480.2|1479.9|1478.9|1478.6|1480.7|1480.4|1477.1|1476.8|1327
1591818000000|2020-06-10 19:40:00|1478.8|1478.5|1476.9|1476.6|1479.8|1479.5|1476.2|1475.9|1576
1591818300000|2020-06-10 19:45:00|1476.8|1476.5|1472.1|1471.8|1477.5|1477.2|1468.8|1468.5|2429
1591818600000|2020-06-10 19:50:00|1471|1470.7|1470.9|1470.6|1475.5|1475.2|1470.5|1470.2|3306
1591818900000|2020-06-10 19:55:00|1470.8|1470.5|1467.2|1466.9|1471.8|1471.5|1466.8|1466.5|11733
1591819200000|2020-06-10 20:00:00|1467|1466.7|1462.4|1462.1|1470.6|1470.3|1462.1|1461.8|4853
1591819500000|2020-06-10 20:05:00|1462.5|1462.2|1465|1464.7|1465.1|1464.8|1462.5|1462.2|1612
1591819800000|2020-06-10 20:10:00|1465.1|1464.8|1467.8|1467|1468.3|1468|1463.7|1463.4|1379
1591820100000|2020-06-10 20:15:00|1467.9|1467.1|1468.1|1467.3|1468.3|1467.5|1467.7|1466.9|1
1591820400000|2020-06-10 20:20:00|1468|1467.2|1468|1467.2|1468|1467.2|1467.9|1467.1|0
1591820700000|2020-06-10 20:25:00|1467.9|1467.1|1467.4|1466.6|1467.9|1467.1|1467.4|1466.6|0
1591821000000|2020-06-10 20:30:00|1467.3|1466.5|1464.4|1464.1|1467.3|1466.5|1464|1463.7|395
1591821300000|2020-06-10 20:35:00|1464.5|1464.2|1465.9|1465.6|1466.3|1466|1464.4|1464.1|241
1591821600000|2020-06-10 20:40:00|1466.2|1465.9|1464.9|1464.6|1466.4|1466.1|1464.6|1464.3|188
1591821900000|2020-06-10 20:45:00|1465|1464.7|1465.1|1464.8|1465.2|1464.9|1464.5|1464.2|187
1591822200000|2020-06-10 20:50:00|1465|1464.7|1465.4|1465.1|1465.7|1465.4|1464.3|1464|99
1591822500000|2020-06-10 20:55:00|1465.8|1465.5|1464.6|1463.8|1465.8|1465.5|1464.2|1463.8|230
1591822800000|2020-06-10 21:00:00|1464.7|1463.9|1464.8|1464|1464.9|1464.1|1464.6|1463.8|0
1591823100000|2020-06-10 21:05:00|1464.9|1464.1|1465|1464.2|1465|1464.2|1464.8|1464|0
1591823400000|2020-06-10 21:10:00|1464.8|1464|1465.1|1464.3|1465.1|1464.3|1464.8|1464|0
1591823700000|2020-06-10 21:15:00|1465|1464.2|1464.9|1464.1|1465.1|1464.3|1464.9|1464.1|0
1591824000000|2020-06-10 21:20:00|1464.8|1464|1464.8|1464|1465|1464.2|1464.6|1463.8|0
1591824300000|2020-06-10 21:25:00|1464.9|1464.1|1465.1|1464.3|1465.3|1464.5|1464.7|1463.9|0
1591824600000|2020-06-10 21:30:00|1465.3|1464.5|1465.1|1464.3|1465.3|1464.5|1465.1|1464.3|0
1591824900000|2020-06-10 21:35:00|1465.2|1464.4|1465|1464.2|1465.2|1464.4|1464.9|1464.1|0
1591825200000|2020-06-10 21:40:00|1465.1|1464.3|1464.8|1464|1465.2|1464.4|1464.8|1464|0
1591825500000|2020-06-10 21:45:00|1464.7|1463.9|1464.7|1463.9|1464.9|1464.1|1464.6|1463.8|0
1591825800000|2020-06-10 21:50:00|1464.6|1463.8|1464.9|1464.1|1464.9|1464.1|1464.6|1463.8|0
1591826100000|2020-06-10 21:55:00|1464.8|1464|1464.7|1463.9|1464.9|1464.1|1464.6|1463.8|0
1591826400000|2020-06-10 22:00:00|1465|1464.2|1464.2|1463.9|1465.8|1465.5|1462.7|1462.4|278
1591826700000|2020-06-10 22:05:00|1464.3|1464|1465.6|1465.3|1466.8|1466.5|1464|1463.7|108
1591827000000|2020-06-10 22:10:00|1465.2|1464.9|1465.2|1464.9|1466.2|1465.9|1464.8|1464.5|52
1591827300000|2020-06-10 22:15:00|1465.1|1464.8|1463.3|1463|1465.3|1465|1463.2|1462.9|134
1591827600000|2020-06-10 22:20:00|1463.2|1462.9|1461.3|1461|1463.8|1463.5|1461.1|1460.8|165
1591827900000|2020-06-10 22:25:00|1461.2|1460.9|1454.4|1454.1|1461.3|1461|1452.7|1452.4|537
1591828200000|2020-06-10 22:30:00|1455|1454.7|1454.6|1454.3|1455.8|1455.5|1453.2|1452.9|237
1591828500000|2020-06-10 22:35:00|1454.8|1454.5|1454.4|1454.1|1455|1454.7|1453.2|1452.9|165
1591828800000|2020-06-10 22:40:00|1454.3|1454|1452.9|1452.6|1454.8|1454.5|1452.9|1452.6|140
1591829100000|2020-06-10 22:45:00|1453|1452.7|1455.8|1455.5|1456|1455.7|1452.4|1452.1|128
1591829400000|2020-06-10 22:50:00|1455.7|1455.4|1455.2|1454.9|1455.8|1455.5|1454.2|1453.9|88
1591829700000|2020-06-10 22:55:00|1455.3|1455|1453.3|1453|1455.3|1455|1453.1|1452.8|69
1591830000000|2020-06-10 23:00:00|1453.2|1452.9|1454.8|1454.5|1455.5|1455.2|1452.5|1452.2|174
1591830300000|2020-06-10 23:05:00|1454.9|1454.6|1454.4|1454.1|1455.6|1455.3|1454.3|1454|87
1591830600000|2020-06-10 23:10:00|1454.5|1454.2|1454.3|1454|1455|1454.7|1453.6|1453.3|69
1591830900000|2020-06-10 23:15:00|1454.4|1454.1|1451.7|1451.4|1454.7|1454.4|1451.6|1451.3|163
1591831200000|2020-06-10 23:20:00|1451.6|1451.3|1448.1|1447.8|1451.6|1451.3|1446.6|1446.3|474
1591831500000|2020-06-10 23:25:00|1448|1447.7|1447.2|1446.9|1449.1|1448.8|1445.6|1445.3|291
1591831800000|2020-06-10 23:30:00|1447.4|1447.1|1446.4|1446.1|1447.4|1447.1|1444.7|1444.4|282
1591832100000|2020-06-10 23:35:00|1445.7|1445.4|1445.2|1444.9|1447.3|1447|1444.5|1444.2|451
1591832400000|2020-06-10 23:40:00|1445.3|1445|1446.2|1445.9|1447|1446.7|1445.1|1444.8|110
1591832700000|2020-06-10 23:45:00|1446.1|1445.8|1447.8|1447.5|1448.6|1448.3|1446|1445.7|163
1591833000000|2020-06-10 23:50:00|1447.9|1447.6|1446.2|1445.9|1448|1447.7|1445.2|1444.9|274
1591833300000|2020-06-10 23:55:00|1446.3|1446|1446|1445.7|1446.6|1446.3|1444.2|1443.9|213
1591833600000|2020-06-11 00:00:00|1446.5|1446.2|1448.4|1448.1|1449.3|1449|1444.2|1443.9|319
1591833900000|2020-06-11 00:05:00|1448.2|1447.9|1450.1|1449.8|1450.6|1450.3|1447.5|1447.2|436
1591834200000|2020-06-11 00:10:00|1450.2|1449.9|1449.8|1449.5|1451.2|1450.9|1449.2|1448.9|131
1591834500000|2020-06-11 00:15:00|1449.6|1449.3|1455.5|1455.2|1455.7|1455.4|1449.6|1449.3|437
1591834800000|2020-06-11 00:20:00|1455.6|1455.3|1456.2|1455.9|1456.4|1456.1|1455.3|1455|199
1591835100000|2020-06-11 00:25:00|1456.1|1455.8|1455.7|1455.4|1456.3|1456|1454.8|1454.5|93
1591835400000|2020-06-11 00:30:00|1455.8|1455.5|1450.7|1450.4|1456|1455.7|1450.5|1450.2|719
1591835700000|2020-06-11 00:35:00|1450.8|1450.5|1449.3|1449|1450.9|1450.6|1449.3|1449|467
1591836000000|2020-06-11 00:40:00|1449.4|1449.1|1449.2|1448.9|1449.5|1449.2|1448.5|1448.2|333
1591836300000|2020-06-11 00:45:00|1449.1|1448.8|1450|1449.7|1450.1|1449.8|1448.1|1447.8|201
1591836600000|2020-06-11 00:50:00|1449.9|1449.6|1449|1448.7|1450.3|1450|1448.9|1448.6|85
1591836900000|2020-06-11 00:55:00|1449.1|1448.8|1449.8|1449.5|1450.4|1450.1|1448.2|1447.9|63
1591837200000|2020-06-11 01:00:00|1449.9|1449.6|1451.7|1451.4|1452.4|1452.1|1449.9|1449.6|395
1591837500000|2020-06-11 01:05:00|1451.8|1451.5|1453.6|1453.3|1454.8|1454.5|1451.7|1451.4|168
1591837800000|2020-06-11 01:10:00|1453.5|1453.2|1453.2|1452.9|1454.5|1454.2|1453|1452.7|113
1591838100000|2020-06-11 01:15:00|1453.3|1453|1450|1449.7|1453.8|1453.5|1449.7|1449.4|191
1591838400000|2020-06-11 01:20:00|1450.6|1450.3|1450.4|1450.1|1451.5|1451.2|1450|1449.7|76
1591838700000|2020-06-11 01:25:00|1450.3|1450|1450.6|1450.3|1451.4|1451.1|1450|1449.7|47
1591839000000|2020-06-11 01:30:00|1450.7|1450.4|1450.5|1450.2|1451.6|1451.3|1449.7|1449.4|59
1591839300000|2020-06-11 01:35:00|1450.7|1450.4|1450.8|1450.5|1453|1452.7|1450.1|1449.8|89
1591839600000|2020-06-11 01:40:00|1450.7|1450.4|1452.6|1452.3|1452.6|1452.3|1450.5|1450.2|61
1591839900000|2020-06-11 01:45:00|1452.5|1452.2|1451.5|1451.2|1453.1|1452.8|1451.1|1450.8|92
1591840200000|2020-06-11 01:50:00|1451.4|1451.1|1448.4|1448.1|1451.4|1451.1|1447|1446.7|218
1591840500000|2020-06-11 01:55:00|1448.2|1447.9|1449|1448.7|1449.7|1449.4|1448|1447.7|92
1591840800000|2020-06-11 02:00:00|1448.9|1448.6|1447.2|1446.9|1448.9|1448.6|1446.5|1446.2|152
1591841100000|2020-06-11 02:05:00|1447.3|1447|1447|1446.7|1448.3|1448|1447|1446.7|60
1591841400000|2020-06-11 02:10:00|1446.9|1446.6|1449.3|1449|1449.4|1449.1|1446.9|1446.6|54
1591841700000|2020-06-11 02:15:00|1449.4|1449.1|1449.8|1449.5|1450.3|1450|1449|1448.7|46
1591842000000|2020-06-11 02:20:00|1450|1449.7|1450.2|1449.9|1450.7|1450.4|1449.6|1449.3|77
1591842300000|2020-06-11 02:25:00|1450.3|1450|1450.8|1450.5|1451.2|1450.9|1450.2|1449.9|44
1591842600000|2020-06-11 02:30:00|1450.9|1450.6|1448.3|1448|1451.1|1450.8|1447.8|1447.5|67
1591842900000|2020-06-11 02:35:00|1448.4|1448.1|1448.3|1448|1448.6|1448.3|1447.9|1447.6|43
1591843200000|2020-06-11 02:40:00|1448.4|1448.1|1449.3|1449|1449.7|1449.4|1448.3|1448|23
1591843500000|2020-06-11 02:45:00|1449.4|1449.1|1449.4|1449.1|1451.2|1450.9|1449|1448.7|51
1591843800000|2020-06-11 02:50:00|1449.5|1449.2|1445.5|1445.2|1449.9|1449.6|1444.8|1444.5|170
1591844100000|2020-06-11 02:55:00|1445.6|1445.3|1446|1445.7|1446.3|1446|1445|1444.7|57
1591844400000|2020-06-11 03:00:00|1446.1|1445.8|1445.9|1445.6|1446.5|1446.2|1445.8|1445.5|30
1591844700000|2020-06-11 03:05:00|1445.8|1445.5|1444.3|1444|1445.9|1445.6|1442.5|1442.2|192
1591845000000|2020-06-11 03:10:00|1444.4|1444.1|1444.6|1444.3|1444.6|1444.3|1443.9|1443.6|85
1591845300000|2020-06-11 03:15:00|1444.5|1444.2|1444.4|1444.1|1445.1|1444.8|1443.6|1443.3|79
1591845600000|2020-06-11 03:20:00|1444.5|1444.2|1444.2|1443.9|1445.1|1444.8|1443.4|1443.1|94
1591845900000|2020-06-11 03:25:00|1444.3|1444|1441.4|1441.1|1444.3|1444|1441.2|1440.9|129
1591846200000|2020-06-11 03:30:00|1441.5|1441.2|1441.9|1441.6|1442.6|1442.3|1441.4|1441.1|196
1591846500000|2020-06-11 03:35:00|1441.8|1441.5|1439.6|1439.3|1442.7|1442.4|1439.6|1439.3|219
1591846800000|2020-06-11 03:40:00|1439.8|1439.5|1438.3|1438|1440.1|1439.8|1437.6|1437.3|209
1591847100000|2020-06-11 03:45:00|1438.2|1437.9|1435|1434.7|1438.5|1438.2|1434.5|1434.2|250
1591847400000|2020-06-11 03:50:00|1434.9|1434.6|1437.4|1437.1|1437.4|1437.1|1433.7|1433.4|146
1591847700000|2020-06-11 03:55:00|1437.5|1437.2|1434.3|1434|1437.8|1437.5|1433.8|1433.5|131
1591848000000|2020-06-11 04:00:00|1434.2|1433.9|1435.9|1435.6|1436.9|1436.6|1433.9|1433.6|114
1591848300000|2020-06-11 04:05:00|1435.8|1435.5|1431.8|1431.5|1436.1|1435.8|1430.6|1430.3|337
1591848600000|2020-06-11 04:10:00|1431.9|1431.6|1431.3|1431|1432.8|1432.5|1430.8|1430.5|123
1591848900000|2020-06-11 04:15:00|1431.4|1431.1|1433.2|1432.9|1433.9|1433.6|1430.7|1430.4|111
1591849200000|2020-06-11 04:20:00|1433.1|1432.8|1434|1433.7|1434.7|1434.4|1432.5|1432.2|96
1591849500000|2020-06-11 04:25:00|1433.8|1433.5|1435.6|1435.3|1436|1435.7|1433.8|1433.5|90
1591849800000|2020-06-11 04:30:00|1435.7|1435.4|1434.7|1434.4|1436.1|1435.8|1433.8|1433.5|135
1591850100000|2020-06-11 04:35:00|1434.8|1434.5|1436.7|1436.4|1436.8|1436.5|1434.1|1433.8|165
1591850400000|2020-06-11 04:40:00|1436.6|1436.3|1436.2|1435.9|1437.5|1437.2|1435.8|1435.5|207
1591850700000|2020-06-11 04:45:00|1436.1|1435.8|1433.6|1433.3|1437.2|1436.9|1433.3|1433|325
1591851000000|2020-06-11 04:50:00|1433.7|1433.4|1429.9|1429.6|1433.9|1433.6|1429.8|1429.5|280
1591851300000|2020-06-11 04:55:00|1429.8|1429.5|1431.2|1430.9|1433.6|1433.3|1429.1|1428.8|307
1591851600000|2020-06-11 05:00:00|1431|1430.7|1428.9|1428.6|1432.7|1432.4|1428.9|1428.6|146
1591851900000|2020-06-11 05:05:00|1428.7|1428.4|1426.8|1426.5|1429.4|1429.1|1425.4|1425.1|313
1591852200000|2020-06-11 05:10:00|1426.9|1426.6|1423|1422.7|1427.3|1427|1421.9|1421.6|465
1591852500000|2020-06-11 05:15:00|1423.2|1422.9|1418.2|1417.9|1423.8|1423.5|1418.2|1417.9|482
1591852800000|2020-06-11 05:20:00|1418.3|1418|1420.6|1420.3|1421.4|1421.1|1417.9|1417.6|354
1591853100000|2020-06-11 05:25:00|1420.7|1420.4|1423.3|1423|1423.7|1423.4|1420.3|1420|289
1591853400000|2020-06-11 05:30:00|1423.2|1422.9|1420.4|1420.1|1424.2|1423.9|1420.4|1420.1|325
1591853700000|2020-06-11 05:35:00|1420.5|1420.2|1421.5|1421.2|1423.4|1423.1|1419.3|1419|230
1591854000000|2020-06-11 05:40:00|1421.6|1421.3|1416.5|1416.2|1421.6|1421.3|1416.2|1415.9|475
1591854300000|2020-06-11 05:45:00|1416.6|1416.3|1417.7|1417.4|1418.8|1418.5|1416.5|1416.2|393
1591854600000|2020-06-11 05:50:00|1417.6|1417.3|1418.7|1418.4|1419.1|1418.8|1416.8|1416.5|236
1591854900000|2020-06-11 05:55:00|1418.8|1418.5|1418.1|1417.8|1420.1|1419.8|1417.6|1417.3|134
1591855200000|2020-06-11 06:00:00|1418.2|1417.9|1417.7|1417.4|1420.2|1419.9|1415.5|1415.2|500
1591855500000|2020-06-11 06:05:00|1417.6|1417.3|1419.1|1418.8|1420.9|1420.6|1417.4|1417.1|172
1591855800000|2020-06-11 06:10:00|1419.2|1418.9|1420.6|1420.3|1420.6|1420.3|1416.6|1416.3|320
1591856100000|2020-06-11 06:15:00|1420.5|1420.2|1421.4|1421.1|1422.4|1422.1|1418.4|1418.1|322
1591856400000|2020-06-11 06:20:00|1421.5|1421.2|1424.2|1423.9|1425.3|1425|1421.5|1421.2|565
1591856700000|2020-06-11 06:25:00|1424.5|1424.2|1420|1419.7|1424.5|1424.2|1419.4|1419.1|315
1591857000000|2020-06-11 06:30:00|1420.2|1419.9|1422.2|1421.9|1422.5|1422.2|1418.5|1418.2|237
1591857300000|2020-06-11 06:35:00|1422.4|1422.1|1424.2|1423.9|1424.9|1424.6|1422.3|1422|136
1591857600000|2020-06-11 06:40:00|1424.6|1424.3|1424.5|1424.2|1426.9|1426.6|1424.3|1424|299
1591857900000|2020-06-11 06:45:00|1424.7|1424.4|1426.5|1426.2|1426.5|1426.2|1423.1|1422.8|150
1591858200000|2020-06-11 06:50:00|1426.6|1426.3|1424.5|1424.2|1426.7|1426.4|1422.9|1422.6|175
1591858500000|2020-06-11 06:55:00|1424.6|1424.3|1422|1421.7|1425.1|1424.8|1421.5|1421.2|123
1591858800000|2020-06-11 07:00:00|1422.3|1422|1419.1|1418.8|1422.9|1422.6|1417.5|1417.2|296
1591859100000|2020-06-11 07:05:00|1419|1418.7|1416.4|1416.1|1420|1419.7|1415.6|1415.3|385
1591859400000|2020-06-11 07:10:00|1415.9|1415.6|1416.2|1415.9|1417.6|1417.3|1413.6|1413.3|619
1591859700000|2020-06-11 07:15:00|1416.1|1415.8|1418.4|1418.1|1419.6|1419.3|1415.1|1414.8|335
1591860000000|2020-06-11 07:20:00|1418.7|1418.4|1419.3|1419|1419.8|1419.5|1416.2|1415.9|284
1591860300000|2020-06-11 07:25:00|1419.2|1418.9|1422.8|1422.5|1424|1423.7|1419|1418.7|529
1591860600000|2020-06-11 07:30:00|1422.9|1422.6|1424.6|1424.3|1425.3|1425|1421|1420.7|272
1591860900000|2020-06-11 07:35:00|1424.7|1424.4|1426|1425.7|1426.5|1426.2|1424.7|1424.4|240
1591861200000|2020-06-11 07:40:00|1425.9|1425.6|1422.5|1422.2|1425.9|1425.6|1421.8|1421.5|166
1591861500000|2020-06-11 07:45:00|1422.4|1422.1|1418.2|1417.9|1423.6|1423.3|1418.1|1417.8|231
1591861800000|2020-06-11 07:50:00|1418.3|1418|1419.4|1419.1|1419.9|1419.6|1417|1416.7|148
1591862100000|2020-06-11 07:55:00|1419.2|1418.9|1415.4|1415.1|1419.8|1419.5|1415.3|1415|218
1591862400000|2020-06-11 08:00:00|1415.6|1415.3|1416.3|1416|1416.9|1416.6|1413.6|1413.3|226
1591862700000|2020-06-11 08:05:00|1416.5|1416.2|1418.8|1418.5|1419.4|1419.1|1415.3|1415|400
1591863000000|2020-06-11 08:10:00|1418.6|1418.3|1420.4|1420.1|1421.9|1421.6|1418.3|1418|221
1591863300000|2020-06-11 08:15:00|1420.5|1420.2|1420.9|1420.6|1422|1421.7|1419.1|1418.8|134
1591863600000|2020-06-11 08:20:00|1421.3|1421|1420.1|1419.8|1421.6|1421.3|1419.4|1419.1|110
1591863900000|2020-06-11 08:25:00|1420.2|1419.9|1418.7|1418.4|1421.4|1421.1|1418.2|1417.9|172
1591864200000|2020-06-11 08:30:00|1418.6|1418.3|1420.9|1420.6|1421.3|1421|1418|1417.7|117
1591864500000|2020-06-11 08:35:00|1421|1420.7|1420|1419.7|1423.2|1422.9|1419.6|1419.3|145
1591864800000|2020-06-11 08:40:00|1420.1|1419.8|1415.7|1415.4|1420.1|1419.8|1414.8|1414.5|112
1591865100000|2020-06-11 08:45:00|1415.6|1415.3|1414.6|1414.3|1416|1415.7|1413.5|1413.2|170
1591865400000|2020-06-11 08:50:00|1414.5|1414.2|1411.8|1411.5|1414.5|1414.2|1410.7|1410.4|629
1591865700000|2020-06-11 08:55:00|1411.7|1411.4|1414.3|1414|1415|1414.7|1410.7|1410.4|230
1591866000000|2020-06-11 09:00:00|1414.5|1414.2|1416.4|1416.1|1416.4|1416.1|1412.9|1412.6|89
1591866300000|2020-06-11 09:05:00|1416.5|1416.2|1417.2|1416.9|1419|1418.7|1415.4|1415.1|174
1591866600000|2020-06-11 09:10:00|1417.1|1416.8|1416.5|1416.2|1419.2|1418.9|1416|1415.7|142
1591866900000|2020-06-11 09:15:00|1416.6|1416.3|1422.1|1421.8|1423.1|1422.8|1416.6|1416.3|200
1591867200000|2020-06-11 09:20:00|1422|1421.7|1420.6|1420.3|1423.6|1423.3|1420.6|1420.3|450
1591867500000|2020-06-11 09:25:00|1420.1|1419.8|1420.4|1420.1|1422|1421.7|1419.9|1419.6|170
1591867800000|2020-06-11 09:30:00|1420.3|1420|1424.3|1424|1424.8|1424.5|1420.2|1419.9|508
1591868100000|2020-06-11 09:35:00|1424.2|1423.9|1422.6|1422.3|1425.1|1424.8|1422.5|1422.2|699
1591868400000|2020-06-11 09:40:00|1422.7|1422.4|1421.6|1421.3|1422.8|1422.5|1421.6|1421.3|365
1591868700000|2020-06-11 09:45:00|1421.7|1421.4|1422.4|1422.1|1423.2|1422.9|1421.5|1421.2|205
1591869000000|2020-06-11 09:50:00|1422.5|1422.2|1424.6|1424.3|1425|1424.7|1421.7|1421.4|332
1591869300000|2020-06-11 09:55:00|1424.7|1424.4|1429.6|1429.3|1429.8|1429.5|1424.6|1424.3|843
1591869600000|2020-06-11 10:00:00|1429.5|1429.2|1428.8|1428.5|1431|1430.7|1426.8|1426.5|348
1591869900000|2020-06-11 10:05:00|1429|1428.7|1423.7|1423.4|1430|1429.7|1422.9|1422.6|333
1591870200000|2020-06-11 10:10:00|1423.6|1423.3|1424.3|1424|1424.8|1424.5|1422.5|1422.2|152
1591870500000|2020-06-11 10:15:00|1424.2|1423.9|1423.5|1423.2|1424.7|1424.4|1422.7|1422.4|130
1591870800000|2020-06-11 10:20:00|1423.3|1423|1425.9|1425.6|1426.9|1426.6|1423.3|1423|151
1591871100000|2020-06-11 10:25:00|1425.7|1425.4|1424.1|1423.8|1426.8|1426.5|1423.3|1423|128
1591871400000|2020-06-11 10:30:00|1424|1423.7|1422.7|1422.4|1425.4|1425.1|1422.1|1421.8|119
1591871700000|2020-06-11 10:35:00|1422.9|1422.6|1420.7|1420.4|1423|1422.7|1418.9|1418.6|270
1591872000000|2020-06-11 10:40:00|1420.5|1420.2|1421.5|1421.2|1421.6|1421.3|1419.7|1419.4|201
1591872300000|2020-06-11 10:45:00|1421.4|1421.1|1423.4|1423.1|1423.9|1423.6|1419.5|1419.2|261
1591872600000|2020-06-11 10:50:00|1423.5|1423.2|1423.3|1423|1424.4|1424.1|1422.5|1422.2|128
1591872900000|2020-06-11 10:55:00|1423.2|1422.9|1421.4|1421.1|1424|1423.7|1420.1|1419.8|146
1591873200000|2020-06-11 11:00:00|1421.5|1421.2|1424.1|1423.8|1424.2|1423.9|1420.5|1420.2|518
1591873500000|2020-06-11 11:05:00|1424|1423.7|1420.6|1420.3|1425.8|1425.5|1420.6|1420.3|311
1591873800000|2020-06-11 11:10:00|1420.7|1420.4|1418.5|1418.2|1422.2|1421.9|1418|1417.7|342
1591874100000|2020-06-11 11:15:00|1418|1417.7|1414.5|1414.2|1418.8|1418.5|1413.8|1413.5|662
1591874400000|2020-06-11 11:20:00|1414.4|1414.1|1413.2|1412.9|1415.6|1415.3|1412.6|1412.3|714
1591874700000|2020-06-11 11:25:00|1413.4|1413.1|1414.9|1414.6|1415.6|1415.3|1413.1|1412.8|366
1591875000000|2020-06-11 11:30:00|1414.8|1414.5|1415.2|1414.9|1415.7|1415.4|1414.2|1413.9|384
1591875300000|2020-06-11 11:35:00|1415.1|1414.8|1414.2|1413.9|1415.5|1415.2|1413.7|1413.4|357
1591875600000|2020-06-11 11:40:00|1414.1|1413.8|1414.1|1413.8|1415.8|1415.5|1413.7|1413.4|265
1591875900000|2020-06-11 11:45:00|1414|1413.7|1411|1410.7|1414.5|1414.2|1411|1410.7|658
1591876200000|2020-06-11 11:50:00|1410.3|1410|1409.4|1409.1|1410.3|1410|1405.4|1405.1|980
1591876500000|2020-06-11 11:55:00|1409.3|1409|1413.5|1413.2|1413.5|1413.2|1409.1|1408.8|519
1591876800000|2020-06-11 12:00:00|1413|1412.7|1408.4|1408.1|1413.9|1413.6|1405.9|1405.6|832
1591877100000|2020-06-11 12:05:00|1409|1408.7|1407.3|1407|1411.3|1411|1407.3|1407|577
1591877400000|2020-06-11 12:10:00|1407.1|1406.8|1408.9|1408.6|1409.8|1409.5|1406.6|1406.3|580
1591877700000|2020-06-11 12:15:00|1409.1|1408.8|1405.6|1405.3|1409.2|1408.9|1404.6|1404.3|793
1591878000000|2020-06-11 12:20:00|1405.7|1405.4|1403.7|1403.4|1405.8|1405.5|1399.8|1399.5|1283
1591878300000|2020-06-11 12:25:00|1403.8|1403.5|1407.6|1407.3|1408.5|1408.2|1402.8|1402.5|892
1591878600000|2020-06-11 12:30:00|1407.5|1407.2|1403.5|1403.2|1408.1|1407.8|1399.9|1399.6|1404
1591878900000|2020-06-11 12:35:00|1403.6|1403.3|1398.9|1398.6|1403.7|1403.4|1396.2|1395.9|1694
1591879200000|2020-06-11 12:40:00|1398.7|1398.4|1402|1401.7|1402.3|1402|1398|1397.7|915
1591879500000|2020-06-11 12:45:00|1402.2|1401.9|1401.3|1401|1403.2|1402.9|1400.1|1399.8|810
1591879800000|2020-06-11 12:50:00|1401.5|1401.2|1401.7|1401.4|1404.5|1404.2|1399|1398.7|792
1591880100000|2020-06-11 12:55:00|1401.5|1401.2|1402.3|1402|1404.6|1404.3|1401.2|1400.9|826
1591880400000|2020-06-11 13:00:00|1402.2|1401.9|1401.9|1401.6|1405.3|1405|1400.2|1399.9|1130
1591880700000|2020-06-11 13:05:00|1401.7|1401.4|1402.5|1402.2|1404.5|1404.2|1400|1399.7|837
1591881000000|2020-06-11 13:10:00|1402.2|1401.9|1404|1403.7|1404.8|1404.5|1401|1400.7|775
1591881300000|2020-06-11 13:15:00|1404.1|1403.8|1406.2|1405.9|1406.2|1405.9|1402.1|1401.8|941
1591881600000|2020-06-11 13:20:00|1406|1405.7|1406.3|1406|1407|1406.7|1405.2|1404.9|1081
1591881900000|2020-06-11 13:25:00|1406.2|1405.9|1407|1406.7|1409.6|1409.3|1405.7|1405.4|1769
1591882200000|2020-06-11 13:30:00|1406.1|1405.8|1405.8|1405.5|1406.1|1405.8|1398.9|1398.6|10227
1591882500000|2020-06-11 13:35:00|1405.4|1405.1|1402.1|1401.8|1409.4|1409.1|1401.1|1400.8|7781
1591882800000|2020-06-11 13:40:00|1401.6|1401.3|1404.2|1403.9|1404.3|1404|1398.9|1398.6|5117
1591883100000|2020-06-11 13:45:00|1403.8|1403.5|1408.5|1408.2|1411.3|1411|1402.9|1402.6|5180
1591883400000|2020-06-11 13:50:00|1408|1407.7|1413.4|1413.1|1413.9|1413.6|1405.3|1405|4444
1591883700000|2020-06-11 13:55:00|1413.3|1413|1412.4|1412.1|1414.8|1414.5|1411|1410.7|4145
1591884000000|2020-06-11 14:00:00|1412.7|1412.4|1406.6|1406.3|1416.3|1416|1405.6|1405.3|3861
1591884300000|2020-06-11 14:05:00|1406.7|1406.4|1403|1402.7|1406.8|1406.5|1401.6|1401.3|3495
1591884600000|2020-06-11 14:10:00|1402.9|1402.6|1407.5|1407.2|1411.6|1411.3|1402|1401.7|3262
1591884900000|2020-06-11 14:15:00|1407.2|1406.9|1409.4|1409.1|1411.3|1411|1405.8|1405.5|3506
1591885200000|2020-06-11 14:20:00|1409.3|1409|1411.3|1411|1413.1|1412.8|1409.3|1409|2613
1591885500000|2020-06-11 14:25:00|1411.4|1411.1|1403.8|1403.5|1411.4|1411.1|1403.6|1403.3|2796
1591885800000|2020-06-11 14:30:00|1403.6|1403.3|1409.1|1408.8|1411.5|1411.2|1403.2|1402.9|3094
1591886100000|2020-06-11 14:35:00|1409|1408.7|1409.8|1409.5|1411.6|1411.3|1407.2|1406.9|2844
1591886400000|2020-06-11 14:40:00|1409.9|1409.6|1408.2|1407.9|1412.4|1412.1|1408|1407.7|2311
1591886700000|2020-06-11 14:45:00|1408.4|1408.1|1401.7|1401.4|1409.3|1409|1401.5|1401.2|4075
1591887000000|2020-06-11 14:50:00|1401.8|1401.5|1403.2|1402.9|1404.8|1404.5|1401.3|1401|5991
1591887300000|2020-06-11 14:55:00|1403.1|1402.8|1396.3|1396|1403.1|1402.8|1394.9|1394.6|4186
1591887600000|2020-06-11 15:00:00|1396.1|1395.8|1395.1|1394.8|1396.9|1396.6|1389.3|1389|5142
1591887900000|2020-06-11 15:05:00|1395.2|1394.9|1393.7|1393.4|1396.5|1396.2|1392.4|1392.1|3615
1591888200000|2020-06-11 15:10:00|1393.4|1393.1|1390.2|1389.9|1394.7|1394.4|1389.9|1389.6|4317
1591888500000|2020-06-11 15:15:00|1390|1389.7|1395|1394.7|1396.5|1396.2|1390|1389.7|2854
1591888800000|2020-06-11 15:20:00|1394.7|1394.4|1394.1|1393.8|1397.4|1397.1|1393.6|1393.3|2239
1591889100000|2020-06-11 15:25:00|1394.2|1393.9|1390.6|1390.3|1394.2|1393.9|1389|1388.7|1886
1591889400000|2020-06-11 15:30:00|1390.4|1390.1|1387.9|1387.6|1392.2|1391.9|1387.7|1387.4|2386
1591889700000|2020-06-11 15:35:00|1388|1387.7|1386.4|1386.1|1389.5|1389.2|1385.7|1385.4|3977
1591890000000|2020-06-11 15:40:00|1386.5|1386.2|1388.9|1388.6|1389.1|1388.8|1383.6|1383.3|2973
1591890300000|2020-06-11 15:45:00|1389|1388.7|1384.3|1384|1389|1388.7|1382|1381.7|3055
1591890600000|2020-06-11 15:50:00|1384.2|1383.9|1385.1|1384.8|1386.4|1386.1|1382.6|1382.3|2794
1591890900000|2020-06-11 15:55:00|1384.8|1384.5|1387.8|1387.5|1388.3|1388|1383.8|1383.5|2291
1591891200000|2020-06-11 16:00:00|1387.7|1387.4|1385.1|1384.8|1388.9|1388.6|1384.1|1383.8|3851
1591891500000|2020-06-11 16:05:00|1385.4|1385.1|1383.4|1383.1|1387.4|1387.1|1382.5|1382.2|3558
1591891800000|2020-06-11 16:10:00|1383.7|1383.4|1381.5|1381.2|1384.6|1384.3|1381.3|1381|2634
1591892100000|2020-06-11 16:15:00|1381.3|1381|1375.7|1375.4|1381.8|1381.5|1373.4|1373.1|3912
1591892400000|2020-06-11 16:20:00|1375.3|1375|1376.9|1376.6|1379.2|1378.9|1374.8|1374.5|3255
1591892700000|2020-06-11 16:25:00|1376.8|1376.5|1373.3|1373|1376.8|1376.5|1371.5|1371.2|3526
1591893000000|2020-06-11 16:30:00|1373.2|1372.9|1382|1381.7|1384.3|1384|1373.2|1372.9|3396
1591893300000|2020-06-11 16:35:00|1382.1|1381.8|1380.8|1380.5|1385.1|1384.8|1380.8|1380.5|2770
1591893600000|2020-06-11 16:40:00|1380.7|1380.4|1377.9|1377.6|1382.3|1382|1377.3|1377|2174
1591893900000|2020-06-11 16:45:00|1378.5|1378.2|1376.3|1376|1380.7|1380.4|1375.3|1375|2466
1591894200000|2020-06-11 16:50:00|1376.4|1376.1|1374.1|1373.8|1376.9|1376.6|1373.9|1373.6|2538
1591894500000|2020-06-11 16:55:00|1374.2|1373.9|1374.4|1374.1|1377.1|1376.8|1372.6|1372.3|2350
1591894800000|2020-06-11 17:00:00|1374.3|1374|1381.1|1380.8|1381.3|1381|1372.8|1372.5|2849
1591895100000|2020-06-11 17:05:00|1380.7|1380.4|1379.1|1378.8|1381.2|1380.9|1377.2|1376.9|1916
1591895400000|2020-06-11 17:10:00|1378.8|1378.5|1382.5|1382.2|1382.6|1382.3|1377|1376.7|2091
1591895700000|2020-06-11 17:15:00|1382.4|1382.1|1383.8|1383.5|1385.6|1385.3|1381.6|1381.3|2788
1591896000000|2020-06-11 17:20:00|1383.6|1383.3|1383.9|1383.6|1385.8|1385.5|1382.7|1382.4|3086
1591896300000|2020-06-11 17:25:00|1383.8|1383.5|1379.9|1379.6|1385|1384.7|1378.9|1378.6|2877
1591896600000|2020-06-11 17:30:00|1380|1379.7|1381.4|1381.1|1382.7|1382.4|1377.7|1377.4|1999
1591896900000|2020-06-11 17:35:00|1381.5|1381.2|1377.3|1377|1381.9|1381.6|1377.2|1376.9|2262
1591897200000|2020-06-11 17:40:00|1377.1|1376.8|1375.5|1375.2|1378.2|1377.9|1375|1374.7|3705
1591897500000|2020-06-11 17:45:00|1375.6|1375.3|1377.3|1377|1378.9|1378.6|1374.9|1374.6|2410
1591897800000|2020-06-11 17:50:00|1376.9|1376.6|1380.9|1380.6|1380.9|1380.6|1375.5|1375.2|2852
1591898100000|2020-06-11 17:55:00|1380.8|1380.5|1380.6|1380.3|1383.6|1383.3|1378.3|1378|2034
1591898400000|2020-06-11 18:00:00|1380.4|1380.1|1377.7|1377.4|1381.3|1381|1375.4|1375.1|2737
1591898700000|2020-06-11 18:05:00|1377.5|1377.2|1378.7|1378.4|1380.8|1380.5|1377.2|1376.9|2287
1591899000000|2020-06-11 18:10:00|1378.5|1378.2|1377.4|1377.1|1380|1379.7|1375.2|1374.9|3176
1591899300000|2020-06-11 18:15:00|1377.2|1376.9|1376.6|1376.3|1377.7|1377.4|1375.7|1375.4|3058
1591899600000|2020-06-11 18:20:00|1376.3|1376|1381.8|1381.5|1381.9|1381.6|1374.8|1374.5|5786
1591899900000|2020-06-11 18:25:00|1381.7|1381.4|1379.3|1379|1381.9|1381.6|1377.8|1377.5|2718
1591900200000|2020-06-11 18:30:00|1379.4|1379.1|1374.8|1374.5|1380.2|1379.9|1373.6|1373.3|2074
1591900500000|2020-06-11 18:35:00|1374.9|1374.6|1371.5|1371.2|1375.5|1375.2|1369.7|1369.4|2424
1591900800000|2020-06-11 18:40:00|1371.4|1371.1|1367.2|1366.9|1372.6|1372.3|1365.5|1365.2|3158
1591901100000|2020-06-11 18:45:00|1366.9|1366.6|1366.8|1366.5|1369.7|1369.4|1364.9|1364.6|3576
1591901400000|2020-06-11 18:50:00|1366.5|1366.2|1362.4|1362.1|1368|1367.7|1362|1361.7|2626
1591901700000|2020-06-11 18:55:00|1362.1|1361.8|1363.4|1363.1|1364.5|1364.2|1360|1359.7|3006
1591902000000|2020-06-11 19:00:00|1363.2|1362.9|1365.9|1365.6|1366.2|1365.9|1360.1|1359.8|3706
1591902300000|2020-06-11 19:05:00|1365.8|1365.5|1365.4|1365.1|1367.1|1366.8|1363.2|1362.9|3650
1591902600000|2020-06-11 19:10:00|1365.5|1365.2|1364.9|1364.6|1369.6|1369.3|1364.5|1364.2|2570
1591902900000|2020-06-11 19:15:00|1364.8|1364.5|1363.9|1363.6|1367.3|1367|1361.4|1361.1|2700
1591903200000|2020-06-11 19:20:00|1364.1|1363.8|1359.7|1359.4|1364.1|1363.8|1359.4|1359.1|3450
1591903500000|2020-06-11 19:25:00|1359.6|1359.3|1356.9|1356.6|1360.9|1360.6|1355.6|1355.3|3563
1591903800000|2020-06-11 19:30:00|1356.8|1356.5|1356.2|1355.9|1359.4|1359.1|1354|1353.7|4521
1591904100000|2020-06-11 19:35:00|1355.8|1355.5|1355.6|1355.3|1358.4|1358.1|1353.9|1353.6|4201
1591904400000|2020-06-11 19:40:00|1355.4|1355.1|1367.3|1367|1367.6|1367.3|1355.1|1354.8|5240
1591904700000|2020-06-11 19:45:00|1367|1366.7|1361.2|1360.9|1367.2|1366.9|1361.1|1360.8|4568
1591905000000|2020-06-11 19:50:00|1361.8|1361.5|1360.9|1360.6|1362.5|1362.2|1359.2|1358.9|5445
1591905300000|2020-06-11 19:55:00|1361|1360.7|1357.2|1356.9|1361.4|1361.1|1356.1|1355.8|15703
1591905600000|2020-06-11 20:00:00|1357.8|1357.5|1358.3|1358|1364.1|1363.8|1356.3|1356|5825
1591905900000|2020-06-11 20:05:00|1358.4|1358.1|1357.7|1357.4|1358.9|1358.6|1354.4|1354.1|2766
1591906200000|2020-06-11 20:10:00|1357.8|1357.5|1359.4|1358.6|1360.8|1360.5|1357.7|1357.4|1459
1591906500000|2020-06-11 20:15:00|1359.3|1358.5|1358.6|1357.8|1359.4|1358.6|1358.3|1357.5|0
1591906800000|2020-06-11 20:20:00|1358.5|1357.7|1358.6|1357.8|1358.8|1358|1358.1|1357.3|0
1591907100000|2020-06-11 20:25:00|1358.5|1357.7|1358.7|1357.9|1358.7|1357.9|1358.4|1357.6|0
1591907400000|2020-06-11 20:30:00|1358.6|1357.8|1354.8|1354.5|1358.9|1358.6|1354.8|1354.5|534
1591907700000|2020-06-11 20:35:00|1354.9|1354.6|1356.3|1356|1356.9|1356.6|1354.9|1354.6|228
1591908000000|2020-06-11 20:40:00|1356.4|1356.1|1356.9|1356.6|1357.7|1357.4|1356.1|1355.8|278
1591908300000|2020-06-11 20:45:00|1357|1356.7|1360.2|1359.9|1361.3|1361|1356.9|1356.6|195
1591908600000|2020-06-11 20:50:00|1360.3|1360|1363|1362.7|1364.4|1364.1|1360.3|1360|528
1591908900000|2020-06-11 20:55:00|1363.1|1362.8|1362.7|1361.9|1363.9|1363.6|1361.9|1361.6|201
1591909200000|2020-06-11 21:00:00|1362.6|1361.8|1361.9|1361.1|1363.2|1362.4|1361.8|1361|0
1591909500000|2020-06-11 21:05:00|1362.4|1361.6|1362|1361.2|1362.5|1361.7|1361.9|1361.1|0
1591909800000|2020-06-11 21:10:00|1361.9|1361.1|1362.8|1362|1362.8|1362|1361.6|1360.8|0
1591910100000|2020-06-11 21:15:00|1363|1362.2|1363.8|1363|1364|1363.2|1362.5|1361.7|0
1591910400000|2020-06-11 21:20:00|1363.7|1362.9|1363.4|1362.6|1363.8|1363|1363.1|1362.3|0
1591910700000|2020-06-11 21:25:00|1363.3|1362.5|1363.4|1362.6|1363.4|1362.6|1362.9|1362.1|0
1591911000000|2020-06-11 21:30:00|1363.2|1362.4|1363.2|1362.4|1363.5|1362.7|1362.9|1362.1|0
1591911300000|2020-06-11 21:35:00|1363.3|1362.5|1363.5|1362.7|1363.5|1362.7|1362.7|1361.9|0
1591911600000|2020-06-11 21:40:00|1363.6|1362.8|1363.4|1362.6|1363.6|1362.8|1363.2|1362.4|0
1591911900000|2020-06-11 21:45:00|1363.3|1362.5|1363|1362.2|1363.3|1362.5|1363|1362.2|0
1591912200000|2020-06-11 21:50:00|1362.9|1362.1|1362.8|1362|1363.1|1362.3|1362.4|1361.6|0
1591912500000|2020-06-11 21:55:00|1362.7|1361.9|1362.1|1361.3|1362.7|1361.9|1361.8|1361|0
1591912800000|2020-06-11 22:00:00|1360.5|1359.7|1357.1|1356.8|1365.2|1364.9|1357.1|1356.8|272
1591913100000|2020-06-11 22:05:00|1357.5|1357.2|1359.8|1359.5|1361|1360.7|1356.4|1356.1|155
1591913400000|2020-06-11 22:10:00|1359.6|1359.3|1362.9|1362.6|1363.6|1363.3|1357.6|1357.3|190
1591913700000|2020-06-11 22:15:00|1362.8|1362.5|1362|1361.7|1363.1|1362.8|1359.1|1358.8|117
1591914000000|2020-06-11 22:20:00|1361.6|1361.3|1361|1360.7|1362.9|1362.6|1360.9|1360.6|101
1591914300000|2020-06-11 22:25:00|1360.7|1360.4|1357.7|1357.4|1360.7|1360.4|1357.7|1357.4|72
1591914600000|2020-06-11 22:30:00|1357.8|1357.5|1360.3|1360|1361.8|1361.5|1357.8|1357.5|86
1591914900000|2020-06-11 22:35:00|1360.2|1359.9|1362.4|1362.1|1363.2|1362.9|1360.2|1359.9|78
1591915200000|2020-06-11 22:40:00|1362.3|1362|1363.8|1363.5|1363.8|1363.5|1362.2|1361.9|45
1591915500000|2020-06-11 22:45:00|1364.4|1364.1|1366.3|1366|1367|1366.7|1364.4|1364.1|212
1591915800000|2020-06-11 22:50:00|1366.6|1366.3|1365.5|1365.2|1367|1366.7|1364.9|1364.6|70
1591916100000|2020-06-11 22:55:00|1365.3|1365|1368.1|1367.8|1368.5|1368.2|1364.9|1364.6|160
1591916400000|2020-06-11 23:00:00|1368.2|1367.9|1368.2|1367.9|1369.6|1369.3|1367|1366.7|138
1591916700000|2020-06-11 23:05:00|1368.7|1368.4|1369.4|1369.1|1370.6|1370.3|1367.6|1367.3|184
1591917000000|2020-06-11 23:10:00|1369.5|1369.2|1369.9|1369.6|1371.6|1371.3|1368.6|1368.3|138
1591917300000|2020-06-11 23:15:00|1370|1369.7|1370.3|1370|1370.5|1370.2|1367.7|1367.4|164
1591917600000|2020-06-11 23:20:00|1370.4|1370.1|1370.8|1370.5|1371|1370.7|1368.8|1368.5|132
1591917900000|2020-06-11 23:25:00|1371.1|1370.8|1371.3|1371|1372.3|1372|1370.9|1370.6|102
1591918200000|2020-06-11 23:30:00|1371.9|1371.6|1374.2|1373.9|1374.3|1374|1371.7|1371.4|191
1591918500000|2020-06-11 23:35:00|1374.3|1374|1374.9|1374.6|1375.2|1374.9|1374|1373.7|114
1591918800000|2020-06-11 23:40:00|1375.1|1374.8|1375.5|1375.2|1375.9|1375.6|1374.3|1374|103
1591919100000|2020-06-11 23:45:00|1375.4|1375.1|1375.6|1375.3|1377.1|1376.8|1373.2|1372.9|200
1591919400000|2020-06-11 23:50:00|1375.7|1375.4|1376.4|1376.1|1376.7|1376.4|1375.6|1375.3|66
1591919700000|2020-06-11 23:55:00|1376.5|1376.2|1374.1|1373.8|1377.5|1377.2|1373.5|1373.2|188
1591920000000|2020-06-12 00:00:00|1374.4|1374.1|1374.3|1374|1377.2|1376.9|1373.2|1372.9|149
1591920300000|2020-06-12 00:05:00|1374.2|1373.9|1371.9|1371.6|1374.2|1373.9|1369.7|1369.4|184
1591920600000|2020-06-12 00:10:00|1371.8|1371.5|1368.5|1368.2|1372.5|1372.2|1366.1|1365.8|129
1591920900000|2020-06-12 00:15:00|1368.7|1368.4|1372.6|1372.3|1372.7|1372.4|1366.6|1366.3|88
1591921200000|2020-06-12 00:20:00|1372.5|1372.2|1376.1|1375.8|1376.4|1376.1|1372.2|1371.9|179
1591921500000|2020-06-12 00:25:00|1376.2|1375.9|1378.3|1378|1378.7|1378.4|1375.9|1375.6|193
1591921800000|2020-06-12 00:30:00|1378.5|1378.2|1375.8|1375.5|1379.2|1378.9|1375.3|1375|223
1591922100000|2020-06-12 00:35:00|1376|1375.7|1375.3|1375|1376.5|1376.2|1373|1372.7|110
1591922400000|2020-06-12 00:40:00|1375.6|1375.3|1374.1|1373.8|1376.4|1376.1|1374|1373.7|62
1591922700000|2020-06-12 00:45:00|1373.2|1372.9|1370.8|1370.5|1373.5|1373.2|1370.8|1370.5|58
1591923000000|2020-06-12 00:50:00|1370.9|1370.6|1369.6|1369.3|1373.2|1372.9|1369.5|1369.2|64
1591923300000|2020-06-12 00:55:00|1369.5|1369.2|1370.5|1370.2|1370.8|1370.5|1368.1|1367.8|104
1591923600000|2020-06-12 01:00:00|1370.4|1370.1|1362.7|1362.4|1371.9|1371.6|1362.2|1361.9|273
1591923900000|2020-06-12 01:05:00|1362.6|1362.3|1366.3|1366|1367.7|1367.4|1362.2|1361.9|246
1591924200000|2020-06-12 01:10:00|1366.5|1366.2|1370.1|1369.8|1370.9|1370.6|1366.5|1366.2|236
1591924500000|2020-06-12 01:15:00|1370.2|1369.9|1370.8|1370.5|1372.4|1372.1|1369.2|1368.9|185
1591924800000|2020-06-12 01:20:00|1370.7|1370.4|1372|1371.7|1372.4|1372.1|1369.6|1369.3|37
1591925100000|2020-06-12 01:25:00|1372.1|1371.8|1372.6|1372.3|1373.2|1372.9|1370.2|1369.9|83
1591925400000|2020-06-12 01:30:00|1372.8|1372.5|1374.8|1374.5|1375.1|1374.8|1371.9|1371.6|94
1591925700000|2020-06-12 01:35:00|1375|1374.7|1375.4|1375.1|1377.1|1376.8|1374|1373.7|138
1591926000000|2020-06-12 01:40:00|1375.5|1375.2|1374.8|1374.5|1375.5|1375.2|1373.3|1373|90
1591926300000|2020-06-12 01:45:00|1374.7|1374.4|1372.9|1372.6|1374.7|1374.4|1372.6|1372.3|50
1591926600000|2020-06-12 01:50:00|1373|1372.7|1375.7|1375.4|1376|1375.7|1373|1372.7|50
1591926900000|2020-06-12 01:55:00|1375.8|1375.5|1376.2|1375.9|1376.3|1376|1373.9|1373.6|37
1591927200000|2020-06-12 02:00:00|1376.3|1376|1376.8|1376.5|1376.9|1376.6|1374.1|1373.8|48
1591927500000|2020-06-12 02:05:00|1376.6|1376.3|1376.2|1375.9|1377.3|1377|1375.9|1375.6|35
1591927800000|2020-06-12 02:10:00|1376.3|1376|1380.8|1380.5|1380.9|1380.6|1376.3|1376|118
1591928100000|2020-06-12 02:15:00|1380.7|1380.4|1381.9|1381.6|1383.8|1383.5|1380|1379.7|147
1591928400000|2020-06-12 02:20:00|1381.8|1381.5|1380.7|1380.4|1383.9|1383.6|1380.3|1380|69
1591928700000|2020-06-12 02:25:00|1380.6|1380.3|1380.7|1380.4|1381|1380.7|1379.5|1379.2|56
1591929000000|2020-06-12 02:30:00|1380.6|1380.3|1383.4|1383.1|1384.1|1383.8|1380.4|1380.1|84
1591929300000|2020-06-12 02:35:00|1383.5|1383.2|1383.6|1383.3|1385.7|1385.4|1382.6|1382.3|212
1591929600000|2020-06-12 02:40:00|1383.7|1383.4|1381.8|1381.5|1384.3|1384|1381.1|1380.8|68
1591929900000|2020-06-12 02:45:00|1381.9|1381.6|1383.6|1383.3|1385.5|1385.2|1381.9|1381.6|37
1591930200000|2020-06-12 02:50:00|1383.7|1383.4|1382.7|1382.4|1384.1|1383.8|1381.7|1381.4|57
1591930500000|2020-06-12 02:55:00|1382.6|1382.3|1381.3|1381|1382.6|1382.3|1380.5|1380.2|98
1591930800000|2020-06-12 03:00:00|1381.4|1381.1|1377.4|1377.1|1382.7|1382.4|1376.8|1376.5|98
1591931100000|2020-06-12 03:05:00|1377.3|1377|1379.6|1379.3|1379.8|1379.5|1376.7|1376.4|49
1591931400000|2020-06-12 03:10:00|1379.5|1379.2|1377.9|1377.6|1379.5|1379.2|1377.7|1377.4|35
1591931700000|2020-06-12 03:15:00|1378.2|1377.9|1378.7|1378.4|1380.9|1380.6|1378|1377.7|51
1591932000000|2020-06-12 03:20:00|1378.9|1378.6|1380.3|1380|1380.4|1380.1|1378|1377.7|55
1591932300000|2020-06-12 03:25:00|1380.2|1379.9|1379.7|1379.4|1380.9|1380.6|1379.3|1379|96
1591932600000|2020-06-12 03:30:00|1379.5|1379.2|1383|1382.7|1383.3|1383|1379.5|1379.2|48
1591932900000|2020-06-12 03:35:00|1383.1|1382.8|1383.9|1383.6|1383.9|1383.6|1382.5|1382.2|63
1591933200000|2020-06-12 03:40:00|1383.8|1383.5|1383.9|1383.6|1384.3|1384|1383.2|1382.9|30
1591933500000|2020-06-12 03:45:00|1384|1383.7|1387|1386.7|1387.7|1387.4|1384|1383.7|228
1591933800000|2020-06-12 03:50:00|1387.1|1386.8|1387.2|1386.9|1388.3|1388|1386.7|1386.4|68
1591934100000|2020-06-12 03:55:00|1387.3|1387|1386.5|1386.2|1388.1|1387.8|1386.1|1385.8|118
1591934400000|2020-06-12 04:00:00|1386.6|1386.3|1388.2|1387.9|1389.9|1389.6|1386.4|1386.1|219
1591934700000|2020-06-12 04:05:00|1388.3|1388|1389.9|1389.6|1389.9|1389.6|1388.2|1387.9|147
1591935000000|2020-06-12 04:10:00|1390|1389.7|1389|1388.7|1390.3|1390|1388.7|1388.4|96
1591935300000|2020-06-12 04:15:00|1389.2|1388.9|1389.9|1389.6|1390.6|1390.3|1389.1|1388.8|105
1591935600000|2020-06-12 04:20:00|1389.8|1389.5|1388.3|1388|1390.1|1389.8|1387|1386.7|88
1591935900000|2020-06-12 04:25:00|1388.6|1388.3|1389.5|1389.2|1389.5|1389.2|1387.5|1387.2|114
1591936200000|2020-06-12 04:30:00|1389.4|1389.1|1390.3|1390|1390.7|1390.4|1388.2|1387.9|99
1591936500000|2020-06-12 04:35:00|1390.4|1390.1|1390.1|1389.8|1390.9|1390.6|1389|1388.7|80
1591936800000|2020-06-12 04:40:00|1390.4|1390.1|1389.1|1388.8|1390.4|1390.1|1388.9|1388.6|75
1591937100000|2020-06-12 04:45:00|1389|1388.7|1387.6|1387.3|1389|1388.7|1386.1|1385.8|227
1591937400000|2020-06-12 04:50:00|1387.5|1387.2|1389.2|1388.9|1389.2|1388.9|1387.1|1386.8|114
1591937700000|2020-06-12 04:55:00|1389.5|1389.2|1390.5|1390.2|1390.7|1390.4|1388.9|1388.6|79
1591938000000|2020-06-12 05:00:00|1390.4|1390.1|1391.1|1390.8|1391.7|1391.4|1389.2|1388.9|117
1591938300000|2020-06-12 05:05:00|1391.3|1391|1388.9|1388.6|1391.6|1391.3|1388.6|1388.3|132
1591938600000|2020-06-12 05:10:00|1389.2|1388.9|1388.2|1387.9|1390.6|1390.3|1388.2|1387.9|94
1591938900000|2020-06-12 05:15:00|1388.1|1387.8|1389|1388.7|1389.3|1389|1386.6|1386.3|78
1591939200000|2020-06-12 05:20:00|1388.9|1388.6|1391.9|1391.6|1392.2|1391.9|1388.9|1388.6|74
1591939500000|2020-06-12 05:25:00|1392|1391.7|1391.3|1391|1392.4|1392.1|1390.7|1390.4|83
1591939800000|2020-06-12 05:30:00|1391.2|1390.9|1391.9|1391.6|1392|1391.7|1390.5|1390.2|72
1591940100000|2020-06-12 05:35:00|1391.8|1391.5|1391.4|1391.1|1392.4|1392.1|1390.2|1389.9|125
1591940400000|2020-06-12 05:40:00|1391|1390.7|1391.7|1391.4|1391.9|1391.6|1389.5|1389.2|74
1591940700000|2020-06-12 05:45:00|1391.6|1391.3|1392.6|1392.3|1392.6|1392.3|1391.3|1391|79
1591941000000|2020-06-12 05:50:00|1392.7|1392.4|1395.5|1395.2|1395.5|1395.2|1391|1390.7|174
1591941300000|2020-06-12 05:55:00|1395.6|1395.3|1396.3|1396|1397.1|1396.8|1394.9|1394.6|225
1591941600000|2020-06-12 06:00:00|1396|1395.7|1397.5|1397.2|1397.5|1397.2|1394.8|1394.5|285
1591941900000|2020-06-12 06:05:00|1397.6|1397.3|1397.5|1397.2|1397.6|1397.3|1394.3|1394|319
1591942200000|2020-06-12 06:10:00|1397.6|1397.3|1394.2|1393.9|1398.7|1398.4|1394.2|1393.9|242
1591942500000|2020-06-12 06:15:00|1394.1|1393.8|1392|1391.7|1394.8|1394.5|1391.9|1391.6|299
1591942800000|2020-06-12 06:20:00|1391.9|1391.6|1384.1|1383.8|1392.3|1392|1382.9|1382.6|443
1591943100000|2020-06-12 06:25:00|1384.4|1384.1|1386.7|1386.4|1386.7|1386.4|1382.9|1382.6|219
1591943400000|2020-06-12 06:30:00|1386.8|1386.5|1390.5|1390.2|1391.4|1391.1|1386|1385.7|314
1591943700000|2020-06-12 06:35:00|1390.4|1390.1|1391.2|1390.9|1391.8|1391.5|1387|1386.7|144
1591944000000|2020-06-12 06:40:00|1391.1|1390.8|1390.1|1389.8|1392.4|1392.1|1388.6|1388.3|123
1591944300000|2020-06-12 06:45:00|1390|1389.7|1388.3|1388|1391.5|1391.2|1387.8|1387.5|201
1591944600000|2020-06-12 06:50:00|1388.2|1387.9|1380.4|1380.1|1389|1388.7|1380.1|1379.8|281
1591944900000|2020-06-12 06:55:00|1380.8|1380.5|1379.4|1379.1|1382.6|1382.3|1379.3|1379|198
1591945200000|2020-06-12 07:00:00|1379.2|1378.9|1382.8|1382.5|1385.2|1384.9|1378.9|1378.6|277
1591945500000|2020-06-12 07:05:00|1382.7|1382.4|1385|1384.7|1385.3|1385|1379.6|1379.3|223
1591945800000|2020-06-12 07:10:00|1385.1|1384.8|1394.8|1394.5|1395.2|1394.9|1385.1|1384.8|415
1591946100000|2020-06-12 07:15:00|1394.7|1394.4|1395.5|1395.2|1397.9|1397.6|1393.9|1393.6|299
1591946400000|2020-06-12 07:20:00|1395.6|1395.3|1396.7|1396.4|1398.9|1398.6|1394.6|1394.3|184
1591946700000|2020-06-12 07:25:00|1396.6|1396.3|1393.8|1393.5|1398|1397.7|1393.6|1393.3|254
1591947000000|2020-06-12 07:30:00|1393.7|1393.4|1391.9|1391.6|1396.2|1395.9|1391.4|1391.1|249
1591947300000|2020-06-12 07:35:00|1392.1|1391.8|1387.5|1387.2|1392.1|1391.8|1385|1384.7|388
1591947600000|2020-06-12 07:40:00|1387.6|1387.3|1386.6|1386.3|1389.5|1389.2|1385.9|1385.6|243
1591947900000|2020-06-12 07:45:00|1386.5|1386.2|1393.6|1393.3|1393.7|1393.4|1384.3|1384|410
1591948200000|2020-06-12 07:50:00|1393.7|1393.4|1393.4|1393.1|1394.5|1394.2|1389.6|1389.3|560
1591948500000|2020-06-12 07:55:00|1393.5|1393.2|1392.5|1392.2|1395.1|1394.8|1392.1|1391.8|159
1591948800000|2020-06-12 08:00:00|1392.3|1392|1394.4|1394.1|1394.6|1394.3|1391.7|1391.4|149
1591949100000|2020-06-12 08:05:00|1394.3|1394|1397.1|1396.8|1398.8|1398.5|1393.7|1393.4|181
1591949400000|2020-06-12 08:10:00|1397.2|1396.9|1394.8|1394.5|1398.3|1398|1394.8|1394.5|105
1591949700000|2020-06-12 08:15:00|1394.9|1394.6|1399|1398.7|1400.2|1399.9|1394.9|1394.6|283
1591950000000|2020-06-12 08:20:00|1399.1|1398.8|1399.9|1399.6|1400.5|1400.2|1398.1|1397.8|74
1591950300000|2020-06-12 08:25:00|1400|1399.7|1402.7|1402.4|1403.4|1403.1|1399.9|1399.6|447
1591950600000|2020-06-12 08:30:00|1402.9|1402.6|1405.1|1404.8|1405.1|1404.8|1401.9|1401.6|515
1591950900000|2020-06-12 08:35:00|1405|1404.7|1408|1407.7|1408.2|1407.9|1404.4|1404.1|395
1591951200000|2020-06-12 08:40:00|1407.9|1407.6|1411.1|1410.8|1411.1|1410.8|1407.9|1407.6|374
1591951500000|2020-06-12 08:45:00|1411|1410.7|1415.6|1415.3|1415.9|1415.6|1410.8|1410.5|826
1591951800000|2020-06-12 08:50:00|1415.7|1415.4|1410.2|1409.9|1416.9|1416.6|1409.9|1409.6|1167
1591952100000|2020-06-12 08:55:00|1410.5|1410.2|1413.3|1413|1414.1|1413.8|1410.2|1409.9|421
1591952400000|2020-06-12 09:00:00|1413.5|1413.2|1412.6|1412.3|1413.6|1413.3|1410.6|1410.3|130
1591952700000|2020-06-12 09:05:00|1412.7|1412.4|1413.2|1412.9|1413.6|1413.3|1411.1|1410.8|248
1591953000000|2020-06-12 09:10:00|1413.3|1413|1414.3|1414|1415.1|1414.8|1411.1|1410.8|298
1591953300000|2020-06-12 09:15:00|1414.4|1414.1|1413.8|1413.5|1415.6|1415.3|1413.7|1413.4|249
1591953600000|2020-06-12 09:20:00|1413.9|1413.6|1414.2|1413.9|1415.7|1415.4|1413.4|1413.1|125
1591953900000|2020-06-12 09:25:00|1414.3|1414|1414|1413.7|1414.7|1414.4|1412.8|1412.5|77
1591954200000|2020-06-12 09:30:00|1413.9|1413.6|1412|1411.7|1414.2|1413.9|1411.1|1410.8|103
1591954500000|2020-06-12 09:35:00|1411.9|1411.6|1411.6|1411.3|1412.3|1412|1409.8|1409.5|144
1591954800000|2020-06-12 09:40:00|1411.7|1411.4|1412.9|1412.6|1413.6|1413.3|1411.4|1411.1|303
1591955100000|2020-06-12 09:45:00|1413.2|1412.9|1413.3|1413|1413.7|1413.4|1409.3|1409|187
1591955400000|2020-06-12 09:50:00|1413.4|1413.1|1413.2|1412.9|1414.1|1413.8|1412.6|1412.3|102
1591955700000|2020-06-12 09:55:00|1413.1|1412.8|1415|1414.7|1415.2|1414.9|1412.7|1412.4|163
1591956000000|2020-06-12 10:00:00|1414.9|1414.6|1415|1414.7|1415.9|1415.6|1412.5|1412.2|193
1591956300000|2020-06-12 10:05:00|1415.1|1414.8|1412.3|1412|1416.8|1416.5|1411.7|1411.4|190
1591956600000|2020-06-12 10:10:00|1412.4|1412.1|1413.6|1413.3|1414.7|1414.4|1411.7|1411.4|140
1591956900000|2020-06-12 10:15:00|1413.5|1413.2|1411.8|1411.5|1414.8|1414.5|1411.7|1411.4|90
1591957200000|2020-06-12 10:20:00|1411.9|1411.6|1411.8|1411.5|1413.8|1413.5|1411.1|1410.8|135
1591957500000|2020-06-12 10:25:00|1411.7|1411.4|1411|1410.7|1414|1413.7|1410.8|1410.5|134
1591957800000|2020-06-12 10:30:00|1411.1|1410.8|1406.3|1406|1411.4|1411.1|1406.3|1406|202
1591958100000|2020-06-12 10:35:00|1406.4|1406.1|1405.4|1405.1|1408.7|1408.4|1405.4|1405.1|402
1591958400000|2020-06-12 10:40:00|1405.1|1404.8|1405.5|1405.2|1406.9|1406.6|1404.5|1404.2|234
1591958700000|2020-06-12 10:45:00|1405.4|1405.1|1405.8|1405.5|1406|1405.7|1402.1|1401.8|172
1591959000000|2020-06-12 10:50:00|1405.7|1405.4|1406.9|1406.6|1407.9|1407.6|1405.2|1404.9|95
1591959300000|2020-06-12 10:55:00|1407|1406.7|1407.5|1407.2|1411|1410.7|1406.8|1406.5|445
1591959600000|2020-06-12 11:00:00|1407.4|1407.1|1411.1|1410.8|1412.1|1411.8|1407.4|1407.1|336
1591959900000|2020-06-12 11:05:00|1411.2|1410.9|1412|1411.7|1412.4|1412.1|1410.8|1410.5|238
1591960200000|2020-06-12 11:10:00|1412.1|1411.8|1411.4|1411.1|1413.4|1413.1|1410.5|1410.2|289
1591960500000|2020-06-12 11:15:00|1411.6|1411.3|1410.5|1410.2|1412.8|1412.5|1410.3|1410|247
1591960800000|2020-06-12 11:20:00|1410.3|1410|1407.4|1407.1|1410.8|1410.5|1406.9|1406.6|694
1591961100000|2020-06-12 11:25:00|1407.2|1406.9|1409.9|1409.6|1411.8|1411.5|1407.1|1406.8|304
1591961400000|2020-06-12 11:30:00|1409.6|1409.3|1407.5|1407.2|1409.9|1409.6|1406.7|1406.4|1166
1591961700000|2020-06-12 11:35:00|1407.4|1407.1|1403.7|1403.4|1408.1|1407.8|1403|1402.7|259
1591962000000|2020-06-12 11:40:00|1403.9|1403.6|1404.9|1404.6|1407.8|1407.5|1403.4|1403.1|316
1591962300000|2020-06-12 11:45:00|1405|1404.7|1402.2|1401.9|1406.3|1406|1402|1401.7|352
1591962600000|2020-06-12 11:50:00|1402.1|1401.8|1403.1|1402.8|1404.3|1404|1401.4|1401.1|676
1591962900000|2020-06-12 11:55:00|1403.2|1402.9|1401.9|1401.6|1404.9|1404.6|1401.9|1401.6|341
1591963200000|2020-06-12 12:00:00|1402|1401.7|1401.4|1401.1|1402.2|1401.9|1399|1398.7|453
1591963500000|2020-06-12 12:05:00|1401.3|1401|1396.5|1396.2|1401.4|1401.1|1396.4|1396.1|421
1591963800000|2020-06-12 12:10:00|1396|1395.7|1396.3|1396|1400.2|1399.9|1395.3|1395|615
1591964100000|2020-06-12 12:15:00|1396.2|1395.9|1396.5|1396.2|1396.5|1396.2|1392.1|1391.8|680
1591964400000|2020-06-12 12:20:00|1396.6|1396.3|1400.9|1400.6|1400.9|1400.6|1396.5|1396.2|349
1591964700000|2020-06-12 12:25:00|1400.8|1400.5|1401|1400.7|1402.9|1402.6|1399.3|1399|594
1591965000000|2020-06-12 12:30:00|1401.4|1401.1|1402.7|1402.4|1403.9|1403.6|1400.9|1400.6|427
1591965300000|2020-06-12 12:35:00|1402.8|1402.5|1406.6|1406.3|1406.6|1406.3|1400.6|1400.3|686
1591965600000|2020-06-12 12:40:00|1406.5|1406.2|1408.4|1408.1|1410.6|1410.3|1406.5|1406.2|633
1591965900000|2020-06-12 12:45:00|1408.5|1408.2|1406.1|1405.8|1408.5|1408.2|1404.2|1403.9|448
1591966200000|2020-06-12 12:50:00|1406.2|1405.9|1404.4|1404.1|1407|1406.7|1403.8|1403.5|427
1591966500000|2020-06-12 12:55:00|1404.5|1404.2|1404.8|1404.5|1406.4|1406.1|1401.9|1401.6|598
1591966800000|2020-06-12 13:00:00|1404.7|1404.4|1405.9|1405.6|1406.3|1406|1403.9|1403.6|847
1591967100000|2020-06-12 13:05:00|1405.7|1405.4|1405.5|1405.2|1406.7|1406.4|1404.3|1404|771
1591967400000|2020-06-12 13:10:00|1405.4|1405.1|1408.3|1408|1408.9|1408.6|1403.7|1403.4|940
1591967700000|2020-06-12 13:15:00|1408.1|1407.8|1407.6|1407.3|1409|1408.7|1405.9|1405.6|715
1591968000000|2020-06-12 13:20:00|1407.7|1407.4|1411|1410.7|1411.1|1410.8|1406.5|1406.2|1281
1591968300000|2020-06-12 13:25:00|1411.1|1410.8|1409.6|1409.3|1411.3|1411|1407.6|1407.3|1638
1591968600000|2020-06-12 13:30:00|1409.5|1409.2|1404.2|1403.9|1410.4|1410.1|1396.9|1396.6|5196
1591968900000|2020-06-12 13:35:00|1403.8|1403.5|1406.2|1405.9|1407.3|1407|1399.4|1399.1|3857
1591969200000|2020-06-12 13:40:00|1406|1405.7|1411.9|1411.6|1416.4|1416.1|1406|1405.7|4497
1591969500000|2020-06-12 13:45:00|1412.1|1411.8|1402.4|1402.1|1412.1|1411.8|1402.4|1402.1|2335
1591969800000|2020-06-12 13:50:00|1402.3|1402|1398.6|1398.3|1407.5|1407.2|1398.6|1398.3|2959
1591970100000|2020-06-12 13:55:00|1398.7|1398.4|1401.8|1401.5|1403.9|1403.6|1398.6|1398.3|3709
1591970400000|2020-06-12 14:00:00|1402.3|1402|1407.8|1407.5|1410|1409.7|1401.9|1401.6|3370
1591970700000|2020-06-12 14:05:00|1407.7|1407.4|1404.9|1404.6|1407.9|1407.6|1404.6|1404.3|2996
1591971000000|2020-06-12 14:10:00|1405|1404.7|1397.3|1397|1406.9|1406.6|1397.1|1396.8|2541
1591971300000|2020-06-12 14:15:00|1397.4|1397.1|1394.3|1394|1400|1399.7|1393.6|1393.3|4359
1591971600000|2020-06-12 14:20:00|1394.2|1393.9|1398.8|1398.5|1400.7|1400.4|1394|1393.7|2774
1591971900000|2020-06-12 14:25:00|1398.9|1398.6|1389.2|1388.9|1398.9|1398.6|1388.8|1388.5|3992
1591972200000|2020-06-12 14:30:00|1389.3|1389|1390.9|1390.6|1393.4|1393.1|1388.3|1388|2944
1591972500000|2020-06-12 14:35:00|1390.8|1390.5|1379.2|1378.9|1390.8|1390.5|1378.7|1378.4|3340
1591972800000|2020-06-12 14:40:00|1378.9|1378.6|1387.5|1387.2|1388.4|1388.1|1378.9|1378.6|2116
1591973100000|2020-06-12 14:45:00|1387.2|1386.9|1386.3|1386|1391.4|1391.1|1384|1383.7|3560
1591973400000|2020-06-12 14:50:00|1386.2|1385.9|1375.7|1375.4|1386.2|1385.9|1372.3|1372|4780
1591973700000|2020-06-12 14:55:00|1375.6|1375.3|1370.4|1370.1|1378.6|1378.3|1370.1|1369.8|2747
1591974000000|2020-06-12 15:00:00|1370.2|1369.9|1359.4|1359.1|1375.2|1374.9|1359.3|1359|2760
1591974300000|2020-06-12 15:05:00|1359.2|1358.9|1378.5|1378.2|1379.9|1379.6|1359.2|1358.9|6362
1591974600000|2020-06-12 15:10:00|1378.7|1378.4|1367.7|1367.4|1379.6|1379.3|1367.7|1367.4|3216
1591974900000|2020-06-12 15:15:00|1368|1367.7|1361.4|1361.1|1374.2|1373.9|1361.3|1361|2979
1591975200000|2020-06-12 15:20:00|1361|1360.7|1358.8|1358.5|1370.4|1370.1|1356.9|1356.6|7390
1591975500000|2020-06-12 15:25:00|1358.7|1358.4|1368.4|1368.1|1372.2|1371.9|1358.6|1358.3|4105
1591975800000|2020-06-12 15:30:00|1368.6|1368.3|1374|1373.7|1374.1|1373.8|1365.3|1365|3386
1591976100000|2020-06-12 15:35:00|1374.1|1373.8|1379.6|1379.3|1381.6|1381.3|1371.1|1370.8|2280
1591976400000|2020-06-12 15:40:00|1379.8|1379.5|1376.5|1376.2|1382.2|1381.9|1375.7|1375.4|2514
1591976700000|2020-06-12 15:45:00|1376.7|1376.4|1378.9|1378.6|1383.4|1383.1|1376|1375.7|3851
1591977000000|2020-06-12 15:50:00|1378.4|1378.1|1381|1380.7|1381.9|1381.6|1377.2|1376.9|3858
1591977300000|2020-06-12 15:55:00|1381.1|1380.8|1388|1387.7|1388|1387.7|1380.3|1380|2697
1591977600000|2020-06-12 16:00:00|1388.2|1387.9|1389.4|1389.1|1390.2|1389.9|1385.1|1384.8|1524
1591977900000|2020-06-12 16:05:00|1389.5|1389.2|1389|1388.7|1391.9|1391.6|1388.7|1388.4|1402
1591978200000|2020-06-12 16:10:00|1389.1|1388.8|1387|1386.7|1389.8|1389.5|1383.2|1382.9|8032
1591978500000|2020-06-12 16:15:00|1386.9|1386.6|1390.1|1389.8|1390.2|1389.9|1384.3|1384|1316
1591978800000|2020-06-12 16:20:00|1389.9|1389.6|1382.6|1382.3|1389.9|1389.6|1382.6|1382.3|1959
1591979100000|2020-06-12 16:25:00|1382.5|1382.2|1381.6|1381.3|1385|1384.7|1379.4|1379.1|1733
1591979400000|2020-06-12 16:30:00|1381.5|1381.2|1378.8|1378.5|1382.1|1381.8|1376.9|1376.6|5716
1591979700000|2020-06-12 16:35:00|1378.7|1378.4|1378.9|1378.6|1381.1|1380.8|1378|1377.7|989
1591980000000|2020-06-12 16:40:00|1378.7|1378.4|1378|1377.7|1383.2|1382.9|1377.8|1377.5|2086
1591980300000|2020-06-12 16:45:00|1378.2|1377.9|1373.6|1373.3|1378.6|1378.3|1372.5|1372.2|1749
1591980600000|2020-06-12 16:50:00|1373.5|1373.2|1381.4|1381.1|1381.5|1381.2|1373.5|1373.2|1877
1591980900000|2020-06-12 16:55:00|1381.3|1381|1381.3|1381|1382.9|1382.6|1378.6|1378.3|956
1591981200000|2020-06-12 17:00:00|1381.7|1381.4|1374.9|1374.6|1382.5|1382.2|1374.7|1374.4|1720
1591981500000|2020-06-12 17:05:00|1375|1374.7|1375|1374.7|1376.6|1376.3|1371.8|1371.5|1873
1591981800000|2020-06-12 17:10:00|1374.9|1374.6|1375|1374.7|1377.3|1377|1374|1373.7|1442
1591982100000|2020-06-12 17:15:00|1374.9|1374.6|1372|1371.7|1375.5|1375.2|1369.5|1369.2|1824
1591982400000|2020-06-12 17:20:00|1372.1|1371.8|1367.9|1367.6|1375.4|1375.1|1367.4|1367.1|1711
1591982700000|2020-06-12 17:25:00|1367.6|1367.3|1368.9|1368.6|1373.2|1372.9|1367.4|1367.1|1644
1591983000000|2020-06-12 17:30:00|1369|1368.7|1364.3|1364|1371|1370.7|1363.9|1363.6|2168
1591983300000|2020-06-12 17:35:00|1364.4|1364.1|1362.3|1362|1367.2|1366.9|1360.7|1360.4|8410
1591983600000|2020-06-12 17:40:00|1362.1|1361.8|1359.7|1359.4|1365.8|1365.5|1359.2|1358.9|4631
1591983900000|2020-06-12 17:45:00|1359.5|1359.2|1353.1|1352.8|1361|1360.7|1352.3|1352|4654
1591984200000|2020-06-12 17:50:00|1353.3|1353|1352.1|1351.8|1355.8|1355.5|1348.3|1348|5529
1591984500000|2020-06-12 17:55:00|1352.2|1351.9|1348.5|1348.2|1357.9|1357.6|1347.3|1347|2570
1591984800000|2020-06-12 18:00:00|1348.6|1348.3|1356|1355.7|1359.3|1359|1347.5|1347.2|3647
1591985100000|2020-06-12 18:05:00|1355.9|1355.6|1352.7|1352.4|1356.2|1355.9|1350.5|1350.2|4263
1591985400000|2020-06-12 18:10:00|1353.1|1352.8|1360.6|1360.3|1364.8|1364.5|1353.1|1352.8|2551
1591985700000|2020-06-12 18:15:00|1360.8|1360.5|1359.8|1359.5|1364.5|1364.2|1357.2|1356.9|1642
1591986000000|2020-06-12 18:20:00|1359.9|1359.6|1358.8|1358.5|1361.8|1361.5|1357|1356.7|4466
1591986300000|2020-06-12 18:25:00|1359.1|1358.8|1364.6|1364.3|1364.9|1364.6|1359|1358.7|1932
1591986600000|2020-06-12 18:30:00|1365|1364.7|1369.1|1368.8|1372.1|1371.8|1364.2|1363.9|2286
1591986900000|2020-06-12 18:35:00|1369.2|1368.9|1360.8|1360.5|1369.6|1369.3|1359.7|1359.4|1235
1591987200000|2020-06-12 18:40:00|1360.9|1360.6|1360.6|1360.3|1364.8|1364.5|1357.2|1356.9|6255
1591987500000|2020-06-12 18:45:00|1361|1360.7|1364.4|1364.1|1368.5|1368.2|1361|1360.7|5805
1591987800000|2020-06-12 18:50:00|1364.3|1364|1368.6|1368.3|1368.6|1368.3|1361.6|1361.3|3777
1591988100000|2020-06-12 18:55:00|1368.4|1368.1|1369.3|1369|1370.3|1370|1363.8|1363.5|950
1591988400000|2020-06-12 19:00:00|1369.5|1369.2|1374|1373.7|1376.6|1376.3|1369.1|1368.8|4287
1591988700000|2020-06-12 19:05:00|1374.1|1373.8|1376.8|1376.5|1381.6|1381.3|1372.5|1372.2|5278
1591989000000|2020-06-12 19:10:00|1376.9|1376.6|1377.6|1377.3|1380|1379.7|1375.2|1374.9|2744
1591989300000|2020-06-12 19:15:00|1377.5|1377.2|1372.9|1372.6|1378.6|1378.3|1367.9|1367.6|2300
1591989600000|2020-06-12 19:20:00|1373|1372.7|1366|1365.7|1373.3|1373|1365.6|1365.3|1147
1591989900000|2020-06-12 19:25:00|1366.3|1366|1368.1|1367.8|1369.3|1369|1363.9|1363.6|1186
1591990200000|2020-06-12 19:30:00|1367.9|1367.6|1371.1|1370.8|1371.2|1370.9|1364.8|1364.5|1629
1591990500000|2020-06-12 19:35:00|1370.9|1370.6|1374.9|1374.6|1375|1374.7|1369.4|1369.1|2828
1591990800000|2020-06-12 19:40:00|1374.7|1374.4|1376.9|1376.6|1377.7|1377.4|1374|1373.7|1252
1591991100000|2020-06-12 19:45:00|1376.8|1376.5|1384.3|1384|1384.3|1384|1376.8|1376.5|2068
1591991400000|2020-06-12 19:50:00|1384.6|1384.3|1383.7|1383.4|1388.2|1387.9|1382.2|1381.9|2409
1591991700000|2020-06-12 19:55:00|1383.9|1383.6|1389.6|1389.3|1391.3|1391|1383.6|1383.3|12432
1591992000000|2020-06-12 20:00:00|1389.5|1389.2|1387.2|1386.9|1390.3|1390|1386|1385.7|5383
1591992300000|2020-06-12 20:05:00|1387.3|1387|1387.2|1386.9|1387.7|1387.4|1386.2|1385.9|2263
1591992600000|2020-06-12 20:10:00|1387.3|1387|1385.6|1384.8|1387.3|1387|1383.4|1383.1|2627
1591992900000|2020-06-12 20:15:00|1385.5|1384.7|1385.8|1385|1385.9|1385.1|1385.5|1384.7|4
1591993200000|2020-06-12 20:20:00|1385.9|1385.1|1385.7|1384.9|1386|1385.2|1385.6|1384.8|0
1591993500000|2020-06-12 20:25:00|1385.8|1385|1385.9|1385.1|1385.9|1385.1|1385.7|1384.9|0
1591993800000|2020-06-12 20:30:00|1385.2|1384.9|1383.9|1383.6|1385.9|1385.6|1383.5|1383.2|637
1591994100000|2020-06-12 20:35:00|1383.8|1383.5|1386.2|1385.9|1386.2|1385.9|1383.7|1383.4|246
1591994400000|2020-06-12 20:40:00|1386.3|1386|1385|1384.7|1386.7|1386.4|1384.3|1384|101
1591994700000|2020-06-12 20:45:00|1385.1|1384.8|1384.5|1384.2|1385.7|1385.4|1384|1383.7|107
1591995000000|2020-06-12 20:50:00|1384.7|1384.4|1384.7|1384.4|1384.9|1384.6|1384|1383.7|107
1591995300000|2020-06-12 20:55:00|1384.6|1384.3|1383.1|1382.3|1385.5|1385.2|1382.4|1382|276
1592172000000|2020-06-14 22:00:00|1365.2|1364.9|1358.5|1358.2|1370.3|1370|1358.4|1358.1|1160
1592172300000|2020-06-14 22:05:00|1358.4|1358.1|1346.3|1346|1359.2|1358.9|1345.4|1345.1|808
1592172600000|2020-06-14 22:10:00|1346.2|1345.9|1350.2|1349.9|1354.3|1354|1346.2|1345.9|410
1592172900000|2020-06-14 22:15:00|1350.1|1349.8|1354.8|1354.5|1355.8|1355.5|1349.8|1349.5|197
1592173200000|2020-06-14 22:20:00|1354.7|1354.4|1354.1|1353.8|1355.1|1354.8|1352.6|1352.3|97
1592173500000|2020-06-14 22:25:00|1354|1353.7|1358.7|1358.4|1359.3|1359|1353.7|1353.4|191
1592173800000|2020-06-14 22:30:00|1358.8|1358.5|1359.2|1358.9|1359.6|1359.3|1356.5|1356.2|311
1592174100000|2020-06-14 22:35:00|1359.7|1359.4|1359.3|1359|1359.9|1359.6|1358.6|1358.3|114
1592174400000|2020-06-14 22:40:00|1359.4|1359.1|1357.6|1357.3|1359.6|1359.3|1355.8|1355.5|75
1592174700000|2020-06-14 22:45:00|1357.5|1357.2|1361.6|1361.3|1361.9|1361.6|1357.1|1356.8|79
1592175000000|2020-06-14 22:50:00|1361.5|1361.2|1362.5|1362.2|1363.4|1363.1|1361.3|1361|43
1592175300000|2020-06-14 22:55:00|1362.6|1362.3|1363.1|1362.8|1364.4|1364.1|1362.1|1361.8|42
1592175600000|2020-06-14 23:00:00|1363.3|1363|1359.9|1359.6|1364.9|1364.6|1359.9|1359.6|89
1592175900000|2020-06-14 23:05:00|1360|1359.7|1356.6|1356.3|1360.3|1360|1355.8|1355.5|326
1592176200000|2020-06-14 23:10:00|1356.7|1356.4|1358|1357.7|1358.3|1358|1354.4|1354.1|50
1592176500000|2020-06-14 23:15:00|1358.1|1357.8|1352.6|1352.3|1359|1358.7|1352|1351.7|89
1592176800000|2020-06-14 23:20:00|1352.7|1352.4|1354.3|1354|1355.1|1354.8|1351.8|1351.5|110
1592177100000|2020-06-14 23:25:00|1354.4|1354.1|1352.7|1352.4|1354.4|1354.1|1351.4|1351.1|73
1592177400000|2020-06-14 23:30:00|1352.9|1352.6|1356.3|1356|1356.7|1356.4|1352.8|1352.5|99
1592177700000|2020-06-14 23:35:00|1356.2|1355.9|1358.3|1358|1358.4|1358.1|1355.6|1355.3|43
1592178000000|2020-06-14 23:40:00|1358.4|1358.1|1357.3|1357|1359.5|1359.2|1356.2|1355.9|46
1592178300000|2020-06-14 23:45:00|1357.2|1356.9|1353.7|1353.4|1359.3|1359|1352.8|1352.5|76
1592178600000|2020-06-14 23:50:00|1353.6|1353.3|1354.3|1354|1356.7|1356.4|1353.4|1353.1|80
1592178900000|2020-06-14 23:55:00|1354.4|1354.1|1355.5|1355.2|1356.7|1356.4|1351.1|1350.8|119
1592179200000|2020-06-15 00:00:00|1356.1|1355.8|1354.9|1354.6|1358.3|1358|1354.4|1354.1|82
1592179500000|2020-06-15 00:05:00|1355.1|1354.8|1357.7|1357.4|1358.4|1358.1|1355.1|1354.8|29
1592179800000|2020-06-15 00:10:00|1357.6|1357.3|1356.1|1355.8|1359.9|1359.6|1355.9|1355.6|41
1592180100000|2020-06-15 00:15:00|1356.5|1356.2|1357.4|1357.1|1360|1359.7|1354.5|1354.2|149
1592180400000|2020-06-15 00:20:00|1357.6|1357.3|1359.7|1359.4|1360.7|1360.4|1356|1355.7|231
1592180700000|2020-06-15 00:25:00|1359.8|1359.5|1359.8|1359.5|1360.5|1360.2|1357.3|1357|60
1592181000000|2020-06-15 00:30:00|1359.9|1359.6|1360.5|1360.2|1362|1361.7|1359.5|1359.2|42
1592181300000|2020-06-15 00:35:00|1360.4|1360.1|1359.8|1359.5|1362.1|1361.8|1359.3|1359|32
1592181600000|2020-06-15 00:40:00|1359.7|1359.4|1356.5|1356.2|1360.7|1360.4|1356.5|1356.2|76
1592181900000|2020-06-15 00:45:00|1356.1|1355.8|1358.5|1358.2|1359.2|1358.9|1356|1355.7|38
1592182200000|2020-06-15 00:50:00|1358.6|1358.3|1357.4|1357.1|1360|1359.7|1356.8|1356.5|19
1592182500000|2020-06-15 00:55:00|1356.9|1356.6|1354.3|1354|1357.7|1357.4|1354.3|1354|79
1592182800000|2020-06-15 01:00:00|1354.4|1354.1|1355.6|1355.3|1356.3|1356|1353.3|1353|75
1592183100000|2020-06-15 01:05:00|1355.7|1355.4|1355.1|1354.8|1356.5|1356.2|1354.1|1353.8|83
1592183400000|2020-06-15 01:10:00|1355.2|1354.9|1354|1353.7|1356.4|1356.1|1353.6|1353.3|49
1592183700000|2020-06-15 01:15:00|1353.9|1353.6|1356.4|1356.1|1356.6|1356.3|1353.2|1352.9|44
1592184000000|2020-06-15 01:20:00|1356.2|1355.9|1357.2|1356.9|1358.8|1358.5|1355.9|1355.6|127
1592184300000|2020-06-15 01:25:00|1357.4|1357.1|1357.6|1357.3|1359|1358.7|1356.9|1356.6|21
1592184600000|2020-06-15 01:30:00|1358|1357.7|1359.2|1358.9|1359.9|1359.6|1357.7|1357.4|53
1592184900000|2020-06-15 01:35:00|1359.6|1359.3|1359.3|1359|1360.3|1360|1358.2|1357.9|22
1592185200000|2020-06-15 01:40:00|1359.2|1358.9|1360.2|1359.9|1360.3|1360|1358.6|1358.3|17
1592185500000|2020-06-15 01:45:00|1360.4|1360.1|1361.5|1361.2|1361.7|1361.4|1360.2|1359.9|54
1592185800000|2020-06-15 01:50:00|1361.4|1361.1|1359.5|1359.2|1361.5|1361.2|1359.1|1358.8|32
1592186100000|2020-06-15 01:55:00|1359.6|1359.3|1361.5|1361.2|1361.7|1361.4|1359.1|1358.8|57
1592186400000|2020-06-15 02:00:00|1360|1359.7|1359.6|1359.3|1361.8|1361.5|1359.5|1359.2|40
1592186700000|2020-06-15 02:05:00|1359.5|1359.2|1360.2|1359.9|1360.7|1360.4|1357.7|1357.4|35
1592187000000|2020-06-15 02:10:00|1360.3|1360|1360|1359.7|1360.9|1360.6|1360|1359.7|107
1592187300000|2020-06-15 02:15:00|1359.9|1359.6|1360.8|1360.5|1361.2|1360.9|1358.6|1358.3|55
1592187600000|2020-06-15 02:20:00|1360.9|1360.6|1359.6|1359.3|1362.1|1361.8|1359.6|1359.3|43
1592187900000|2020-06-15 02:25:00|1359.7|1359.4|1360.3|1360|1360.6|1360.3|1359|1358.7|53
1592188200000|2020-06-15 02:30:00|1360.2|1359.9|1358.4|1358.1|1360.2|1359.9|1357.7|1357.4|79
1592188500000|2020-06-15 02:35:00|1358.5|1358.2|1357.8|1357.5|1359.4|1359.1|1357|1356.7|52
1592188800000|2020-06-15 02:40:00|1357.5|1357.2|1359.3|1359|1359.3|1359|1357.3|1357|32
1592189100000|2020-06-15 02:45:00|1359.2|1358.9|1358.5|1358.2|1359.7|1359.4|1358.2|1357.9|39
1592189400000|2020-06-15 02:50:00|1358.4|1358.1|1356.5|1356.2|1358.9|1358.6|1356.3|1356|44
1592189700000|2020-06-15 02:55:00|1356.2|1355.9|1354.8|1354.5|1356.9|1356.6|1354.8|1354.5|57
1592190000000|2020-06-15 03:00:00|1354.7|1354.4|1356.3|1356|1356.9|1356.6|1354.7|1354.4|48
1592190300000|2020-06-15 03:05:00|1356.4|1356.1|1357.1|1356.8|1357.5|1357.2|1356.2|1355.9|39
1592190600000|2020-06-15 03:10:00|1357.2|1356.9|1357.9|1357.6|1358.7|1358.4|1357.2|1356.9|33
1592190900000|2020-06-15 03:15:00|1357.8|1357.5|1360|1359.7|1360.1|1359.8|1357.6|1357.3|39
1592191200000|2020-06-15 03:20:00|1360.1|1359.8|1360.1|1359.8|1360.7|1360.4|1359.7|1359.4|38
1592191500000|2020-06-15 03:25:00|1360|1359.7|1360.3|1360|1360.5|1360.2|1359.9|1359.6|34
1592191800000|2020-06-15 03:30:00|1360.2|1359.9|1358.4|1358.1|1360.2|1359.9|1358.4|1358.1|17
1592192100000|2020-06-15 03:35:00|1358.3|1358|1359.3|1359|1360.1|1359.8|1357.6|1357.3|29
1592192400000|2020-06-15 03:40:00|1359.2|1358.9|1359.3|1359|1359.3|1359|1357.6|1357.3|35
1592192700000|2020-06-15 03:45:00|1359.2|1358.9|1359.4|1359.1|1359.8|1359.5|1358.3|1358|7
1592193000000|2020-06-15 03:50:00|1359.3|1359|1358.5|1358.2|1359.3|1359|1358|1357.7|52
1592193300000|2020-06-15 03:55:00|1358.6|1358.3|1358.8|1358.5|1359.4|1359.1|1357.7|1357.4|19
1592193600000|2020-06-15 04:00:00|1359|1358.7|1355.6|1355.3|1359|1358.7|1355.5|1355.2|44
1592193900000|2020-06-15 04:05:00|1355.7|1355.4|1355.4|1355.1|1355.9|1355.6|1355|1354.7|42
1592194200000|2020-06-15 04:10:00|1355.3|1355|1355.5|1355.2|1356.4|1356.1|1355.3|1355|13
1592194500000|2020-06-15 04:15:00|1355.6|1355.3|1356.5|1356.2|1356.7|1356.4|1355.6|1355.3|29
1592194800000|2020-06-15 04:20:00|1356.6|1356.3|1355.3|1355|1356.7|1356.4|1355.3|1355|11
1592195100000|2020-06-15 04:25:00|1355.4|1355.1|1354.7|1354.4|1355.7|1355.4|1354.2|1353.9|40
1592195400000|2020-06-15 04:30:00|1354.8|1354.5|1355.6|1355.3|1356.7|1356.4|1354.4|1354.1|31
1592195700000|2020-06-15 04:35:00|1355.5|1355.2|1355.9|1355.6|1356.4|1356.1|1355.3|1355|25
1592196000000|2020-06-15 04:40:00|1356|1355.7|1354|1353.7|1356.1|1355.8|1353.2|1352.9|67
1592196300000|2020-06-15 04:45:00|1353.9|1353.6|1348.5|1348.2|1354.3|1354|1347.4|1347.1|505
1592196600000|2020-06-15 04:50:00|1348.4|1348.1|1347.1|1346.8|1349.1|1348.8|1346.3|1346|144
1592196900000|2020-06-15 04:55:00|1347|1346.7|1346.9|1346.6|1347.6|1347.3|1346.5|1346.2|66
1592197200000|2020-06-15 05:00:00|1347|1346.7|1342.2|1341.9|1347|1346.7|1341.9|1341.6|516
1592197500000|2020-06-15 05:05:00|1342.1|1341.8|1338|1337.7|1343.2|1342.9|1337.6|1337.3|228
1592197800000|2020-06-15 05:10:00|1337.9|1337.6|1340.3|1340|1340.5|1340.2|1337.9|1337.6|212
1592198100000|2020-06-15 05:15:00|1340.4|1340.1|1337.4|1337.1|1341.9|1341.6|1337.3|1337|223
1592198400000|2020-06-15 05:20:00|1337.3|1337|1339.8|1339.5|1340.6|1340.3|1337.2|1336.9|162
1592198700000|2020-06-15 05:25:00|1339.9|1339.6|1339|1338.7|1341.6|1341.3|1338.4|1338.1|123
1592199000000|2020-06-15 05:30:00|1338.8|1338.5|1338.2|1337.9|1340.9|1340.6|1338.2|1337.9|132
1592199300000|2020-06-15 05:35:00|1338.1|1337.8|1333.4|1333.1|1338.2|1337.9|1333|1332.7|229
1592199600000|2020-06-15 05:40:00|1333.2|1332.9|1332.7|1332.4|1334.7|1334.4|1329.3|1329|314
1592199900000|2020-06-15 05:45:00|1332.8|1332.5|1333.2|1332.9|1335.4|1335.1|1332.7|1332.4|142
1592200200000|2020-06-15 05:50:00|1333.3|1333|1330.9|1330.6|1333.4|1333.1|1330.8|1330.5|139
1592200500000|2020-06-15 05:55:00|1331|1330.7|1325.7|1325.4|1331.8|1331.5|1324.5|1324.2|429
1592200800000|2020-06-15 06:00:00|1325.3|1325|1323|1322.7|1328.4|1328.1|1322.5|1322.2|321
1592201100000|2020-06-15 06:05:00|1322.9|1322.6|1324.8|1324.5|1324.9|1324.6|1317.7|1317.4|308
1592201400000|2020-06-15 06:10:00|1325|1324.7|1327.1|1326.8|1329.5|1329.2|1324.9|1324.6|258
1592201700000|2020-06-15 06:15:00|1327.2|1326.9|1331.8|1331.5|1333.4|1333.1|1326.7|1326.4|253
1592202000000|2020-06-15 06:20:00|1331.7|1331.4|1327.6|1327.3|1332.1|1331.8|1326.7|1326.4|140
1592202300000|2020-06-15 06:25:00|1327.7|1327.4|1324.6|1324.3|1327.8|1327.5|1322.5|1322.2|304
1592202600000|2020-06-15 06:30:00|1324.5|1324.2|1331|1330.7|1331|1330.7|1323.2|1322.9|184
1592202900000|2020-06-15 06:35:00|1330.8|1330.5|1329.5|1329.2|1331.9|1331.6|1329.1|1328.8|45
1592203200000|2020-06-15 06:40:00|1329.7|1329.4|1323.7|1323.4|1329.7|1329.4|1322|1321.7|144
1592203500000|2020-06-15 06:45:00|1323.8|1323.5|1326.1|1325.8|1327|1326.7|1323.1|1322.8|72
1592203800000|2020-06-15 06:50:00|1326|1325.7|1327.1|1326.8|1328.4|1328.1|1324.9|1324.6|155
1592204100000|2020-06-15 06:55:00|1326.7|1326.4|1331.6|1331.3|1331.8|1331.5|1325.2|1324.9|266
1592204400000|2020-06-15 07:00:00|1332.2|1331.9|1330.1|1329.8|1333.7|1333.4|1327.6|1327.3|396
1592204700000|2020-06-15 07:05:00|1330|1329.7|1325.4|1325.1|1331.9|1331.6|1324.3|1324|203
1592205000000|2020-06-15 07:10:00|1325.6|1325.3|1329.1|1328.8|1331.8|1331.5|1325|1324.7|134
1592205300000|2020-06-15 07:15:00|1327.7|1327.4|1332.5|1332.2|1332.8|1332.5|1325.6|1325.3|230
1592205600000|2020-06-15 07:20:00|1331.7|1331.4|1336.8|1336.5|1336.8|1336.5|1330.6|1330.3|170
1592205900000|2020-06-15 07:25:00|1336.6|1336.3|1333.4|1333.1|1336.6|1336.3|1332.5|1332.2|110
1592206200000|2020-06-15 07:30:00|1333|1332.7|1329|1328.7|1333.1|1332.8|1328|1327.7|260
1592206500000|2020-06-15 07:35:00|1328.2|1327.9|1334|1333.7|1335.1|1334.8|1328.2|1327.9|201
1592206800000|2020-06-15 07:40:00|1333.5|1333.2|1334|1333.7|1336|1335.7|1332.6|1332.3|148
1592207100000|2020-06-15 07:45:00|1334.9|1334.6|1334.2|1333.9|1336.6|1336.3|1333.3|1333|134
1592207400000|2020-06-15 07:50:00|1333.8|1333.5|1335.4|1335.1|1335.4|1335.1|1333|1332.7|84
1592207700000|2020-06-15 07:55:00|1336.4|1336.1|1335.9|1335.6|1338.1|1337.8|1335.8|1335.5|208
1592208000000|2020-06-15 08:00:00|1336.3|1336|1338.4|1338.1|1339.8|1339.5|1336|1335.7|116
1592208300000|2020-06-15 08:05:00|1337.6|1337.3|1336|1335.7|1338.4|1338.1|1335.2|1334.9|135
1592208600000|2020-06-15 08:10:00|1335.9|1335.6|1340.8|1340.5|1340.8|1340.5|1335|1334.7|148
1592208900000|2020-06-15 08:15:00|1341.3|1341|1344.8|1344.5|1344.8|1344.5|1340|1339.7|365
1592209200000|2020-06-15 08:20:00|1344.9|1344.6|1344.5|1344.2|1345|1344.7|1343.1|1342.8|628
1592209500000|2020-06-15 08:25:00|1345.1|1344.8|1345.7|1345.4|1348.6|1348.3|1344.1|1343.8|223
1592209800000|2020-06-15 08:30:00|1346.3|1346|1348.2|1347.9|1348.8|1348.5|1345.6|1345.3|195
1592210100000|2020-06-15 08:35:00|1348.8|1348.5|1345.9|1345.6|1349.4|1349.1|1345.6|1345.3|148
1592210400000|2020-06-15 08:40:00|1345.8|1345.5|1349.5|1349.2|1349.5|1349.2|1345.6|1345.3|197
1592210700000|2020-06-15 08:45:00|1349.1|1348.8|1351|1350.7|1352.3|1352|1348.9|1348.6|430
1592211000000|2020-06-15 08:50:00|1350.8|1350.5|1353|1352.7|1353.5|1353.2|1350.2|1349.9|153
1592211300000|2020-06-15 08:55:00|1353.5|1353.2|1354.4|1354.1|1354.8|1354.5|1352.4|1352.1|63
1592211600000|2020-06-15 09:00:00|1353.9|1353.6|1350.9|1350.6|1355.3|1355|1350.9|1350.6|73
1592211900000|2020-06-15 09:05:00|1350.7|1350.4|1345.3|1345|1351.5|1351.2|1342.6|1342.3|688
1592212200000|2020-06-15 09:10:00|1345.2|1344.9|1347|1346.7|1347.8|1347.5|1345.2|1344.9|120
1592212500000|2020-06-15 09:15:00|1347.1|1346.8|1349.7|1349.4|1350.2|1349.9|1347.1|1346.8|149
1592212800000|2020-06-15 09:20:00|1350.8|1350.5|1351.4|1351.1|1351.4|1351.1|1349.1|1348.8|62
1592213100000|2020-06-15 09:25:00|1351.1|1350.8|1353.9|1353.6|1354.1|1353.8|1350.8|1350.5|96
1592213400000|2020-06-15 09:30:00|1352.8|1352.5|1350.7|1350.4|1353.3|1353|1348.9|1348.6|405
1592213700000|2020-06-15 09:35:00|1350.6|1350.3|1351.5|1351.2|1352|1351.7|1349|1348.7|104
1592214000000|2020-06-15 09:40:00|1351.6|1351.3|1352.6|1352.3|1352.6|1352.3|1351|1350.7|126
1592214300000|2020-06-15 09:45:00|1351.5|1351.2|1354.5|1354.2|1355.2|1354.9|1351.1|1350.8|65
1592214600000|2020-06-15 09:50:00|1354.9|1354.6|1357.2|1356.9|1359.6|1359.3|1354.9|1354.6|292
1592214900000|2020-06-15 09:55:00|1356.9|1356.6|1358|1357.7|1358.3|1358|1356.8|1356.5|227
1592215200000|2020-06-15 10:00:00|1356.9|1356.6|1356.9|1356.6|1358.2|1357.9|1355.6|1355.3|185
1592215500000|2020-06-15 10:05:00|1358.7|1358.4|1359.4|1359.1|1359.8|1359.5|1355.8|1355.5|617
1592215800000|2020-06-15 10:10:00|1359.3|1359|1361.2|1360.9|1362.9|1362.6|1359.3|1359|391
1592216100000|2020-06-15 10:15:00|1360.7|1360.4|1358.8|1358.5|1361.1|1360.8|1357.1|1356.8|956
1592216400000|2020-06-15 10:20:00|1359.2|1358.9|1356.4|1356.1|1359.5|1359.2|1356.2|1355.9|70
1592216700000|2020-06-15 10:25:00|1356.6|1356.3|1354.7|1354.4|1356.8|1356.5|1354.7|1354.4|92
1592217000000|2020-06-15 10:30:00|1354.6|1354.3|1350.4|1350.1|1355|1354.7|1350.4|1350.1|128
1592217300000|2020-06-15 10:35:00|1350.5|1350.2|1350.8|1350.5|1351.3|1351|1350.2|1349.9|98
1592217600000|2020-06-15 10:40:00|1351|1350.7|1353.5|1353.2|1354.5|1354.2|1351|1350.7|74
1592217900000|2020-06-15 10:45:00|1354.1|1353.8|1345|1344.7|1354.2|1353.9|1345|1344.7|169
1592218200000|2020-06-15 10:50:00|1345.5|1345.2|1344.9|1344.6|1348.1|1347.8|1344.9|1344.6|69
1592218500000|2020-06-15 10:55:00|1345|1344.7|1346.4|1346.1|1348.1|1347.8|1344.7|1344.4|124
1592218800000|2020-06-15 11:00:00|1345.6|1345.3|1345.8|1345.5|1347.8|1347.5|1344.5|1344.2|235
1592219100000|2020-06-15 11:05:00|1345.5|1345.2|1348.6|1348.3|1349.1|1348.8|1344.8|1344.5|109
1592219400000|2020-06-15 11:10:00|1347.7|1347.4|1345|1344.7|1349|1348.7|1343.4|1343.1|179
1592219700000|2020-06-15 11:15:00|1344.4|1344.1|1345.9|1345.6|1345.9|1345.6|1343.8|1343.5|360
1592220000000|2020-06-15 11:20:00|1346.9|1346.6|1348.9|1348.6|1349.6|1349.3|1346|1345.7|150
1592220300000|2020-06-15 11:25:00|1348.6|1348.3|1349.7|1349.4|1352.5|1352.2|1348.4|1348.1|130
1592220600000|2020-06-15 11:30:00|1349.1|1348.8|1348.6|1348.3|1349.6|1349.3|1347.2|1346.9|123
1592220900000|2020-06-15 11:35:00|1348|1347.7|1351.3|1351|1352.4|1352.1|1348|1347.7|202
1592221200000|2020-06-15 11:40:00|1350.9|1350.6|1350.5|1350.2|1351.1|1350.8|1349.5|1349.2|169
1592221500000|2020-06-15 11:45:00|1350.4|1350.1|1354.2|1353.9|1355.2|1354.9|1350|1349.7|313
1592221800000|2020-06-15 11:50:00|1354|1353.7|1355|1354.7|1356.1|1355.8|1354|1353.7|115
1592222100000|2020-06-15 11:55:00|1354.8|1354.5|1348.6|1348.3|1354.8|1354.5|1347.8|1347.5|348
1592222400000|2020-06-15 12:00:00|1350.3|1350|1347.7|1347.4|1350.9|1350.6|1345.9|1345.6|359
1592222700000|2020-06-15 12:05:00|1347.2|1346.9|1348.1|1347.8|1349.5|1349.2|1347.2|1346.9|130
1592223000000|2020-06-15 12:10:00|1348.2|1347.9|1347.1|1346.8|1350.2|1349.9|1346|1345.7|153
1592223300000|2020-06-15 12:15:00|1347.5|1347.2|1347.3|1347|1348.3|1348|1346|1345.7|365
1592223600000|2020-06-15 12:20:00|1347.1|1346.8|1345.9|1345.6|1348.8|1348.5|1343.6|1343.3|1908
1592223900000|2020-06-15 12:25:00|1346.2|1345.9|1348.6|1348.3|1349.1|1348.8|1345.8|1345.5|1394
1592224200000|2020-06-15 12:30:00|1350.2|1349.9|1348|1347.7|1351.1|1350.8|1348|1347.7|254
1592224500000|2020-06-15 12:35:00|1348.6|1348.3|1353.8|1353.5|1354.2|1353.9|1348.3|1348|217
1592224800000|2020-06-15 12:40:00|1353.6|1353.3|1348.2|1347.9|1353.6|1353.3|1347.7|1347.4|211
1592225100000|2020-06-15 12:45:00|1347.9|1347.6|1351.4|1351.1|1351.7|1351.4|1347.1|1346.8|186
1592225400000|2020-06-15 12:50:00|1351.3|1351|1348.1|1347.8|1351.3|1351|1347.6|1347.3|476
1592225700000|2020-06-15 12:55:00|1348.2|1347.9|1347.1|1346.8|1349.6|1349.3|1346.9|1346.6|705
1592226000000|2020-06-15 13:00:00|1347.2|1346.9|1350.1|1349.8|1351.1|1350.8|1346.4|1346.1|317
1592226300000|2020-06-15 13:05:00|1349.4|1349.1|1347.1|1346.8|1351.1|1350.8|1345.8|1345.5|803
1592226600000|2020-06-15 13:10:00|1347.2|1346.9|1346|1345.7|1347.3|1347|1343.6|1343.3|664
1592226900000|2020-06-15 13:15:00|1346.1|1345.8|1345.3|1345|1346.8|1346.5|1343.9|1343.6|2408
1592227200000|2020-06-15 13:20:00|1345.2|1344.9|1345.6|1345.3|1346.3|1346|1343.9|1343.6|1297
1592227500000|2020-06-15 13:25:00|1345.5|1345.2|1343.2|1342.9|1346.1|1345.8|1342.8|1342.5|1116
1592227800000|2020-06-15 13:30:00|1343.8|1343.5|1347|1346.7|1352.7|1352.4|1343.8|1343.5|10085
1592228100000|2020-06-15 13:35:00|1346.9|1346.6|1354.1|1353.8|1358.3|1358|1346.3|1346|7007
1592228400000|2020-06-15 13:40:00|1354.2|1353.9|1356|1355.7|1359.6|1359.3|1351.2|1350.9|4694
1592228700000|2020-06-15 13:45:00|1355.5|1355.2|1356.2|1355.9|1359.3|1359|1353.4|1353.1|3873
1592229000000|2020-06-15 13:50:00|1356.8|1356.5|1364.9|1364.6|1365.8|1365.5|1355.7|1355.4|4932
1592229300000|2020-06-15 13:55:00|1365.2|1364.9|1361|1360.7|1366.4|1366.1|1357.9|1357.6|4205
1592229600000|2020-06-15 14:00:00|1360.8|1360.5|1363.2|1362.9|1364.4|1364.1|1356.8|1356.5|9352
1592229900000|2020-06-15 14:05:00|1363.1|1362.8|1368.9|1368.6|1369.9|1369.6|1362.8|1362.5|8052
1592230200000|2020-06-15 14:10:00|1368.8|1368.5|1370.5|1370.2|1374.5|1374.2|1366.2|1365.9|3791
1592230500000|2020-06-15 14:15:00|1370.4|1370.1|1371.3|1371|1371.6|1371.3|1366.2|1365.9|2806
1592230800000|2020-06-15 14:20:00|1371.2|1370.9|1367.7|1367.4|1371.9|1371.6|1367.7|1367.4|4328
1592231100000|2020-06-15 14:25:00|1367.8|1367.5|1365|1364.7|1370.6|1370.3|1365|1364.7|6239
1592231400000|2020-06-15 14:30:00|1364.9|1364.6|1368.9|1368.6|1369.5|1369.2|1363|1362.7|4143
1592231700000|2020-06-15 14:35:00|1369|1368.7|1364|1363.7|1370.8|1370.5|1363.6|1363.3|2954
1592232000000|2020-06-15 14:40:00|1363.9|1363.6|1368.8|1368.5|1369|1368.7|1361.3|1361|3244
1592232300000|2020-06-15 14:45:00|1369|1368.7|1375.2|1374.9|1376.8|1376.5|1368.1|1367.8|3223
1592232600000|2020-06-15 14:50:00|1374.9|1374.6|1377.3|1377|1379.9|1379.6|1372.4|1372.1|3501
1592232900000|2020-06-15 14:55:00|1377.1|1376.8|1376.5|1376.2|1379.6|1379.3|1375.7|1375.4|3587
1592233200000|2020-06-15 15:00:00|1376.6|1376.3|1386|1385.7|1386.4|1386.1|1375.7|1375.4|4731
1592233500000|2020-06-15 15:05:00|1385.9|1385.6|1388.1|1387.8|1388.9|1388.6|1383.5|1383.2|4018
1592233800000|2020-06-15 15:10:00|1388.3|1388|1389.2|1388.9|1392.3|1392|1387.3|1387|3283
1592234100000|2020-06-15 15:15:00|1389.1|1388.8|1384.4|1384.1|1389.2|1388.9|1382.1|1381.8|5764
1592234400000|2020-06-15 15:20:00|1384.5|1384.2|1387.6|1387.3|1388.9|1388.6|1381.5|1381.2|5560
1592234700000|2020-06-15 15:25:00|1387.9|1387.6|1384|1383.7|1388.8|1388.5|1381|1380.7|5659
1592235000000|2020-06-15 15:30:00|1383.5|1383.2|1383.9|1383.6|1387.7|1387.4|1382.1|1381.8|4135
1592235300000|2020-06-15 15:35:00|1384|1383.7|1386.5|1386.2|1389.4|1389.1|1383.3|1383|4391
1592235600000|2020-06-15 15:40:00|1386.8|1386.5|1382.4|1382.1|1389.1|1388.8|1382.1|1381.8|8436
1592235900000|2020-06-15 15:45:00|1382.2|1381.9|1381.5|1381.2|1383.9|1383.6|1378.9|1378.6|5548
1592236200000|2020-06-15 15:50:00|1381.4|1381.1|1381.4|1381.1|1386.5|1386.2|1380.7|1380.4|3612
1592236500000|2020-06-15 15:55:00|1381.5|1381.2|1385.6|1385.3|1388.8|1388.5|1381.4|1381.1|2612
1592236800000|2020-06-15 16:00:00|1385.4|1385.1|1393.8|1393.5|1394.3|1394|1383.8|1383.5|3343
1592237100000|2020-06-15 16:05:00|1393.7|1393.4|1394.6|1394.3|1395.2|1394.9|1392.3|1392|3218
1592237400000|2020-06-15 16:10:00|1394.7|1394.4|1394.7|1394.4|1395.7|1395.4|1393.7|1393.4|5321
1592237700000|2020-06-15 16:15:00|1394.6|1394.3|1398.3|1398|1399.4|1399.1|1394.5|1394.2|2121
1592238000000|2020-06-15 16:20:00|1398.5|1398.2|1400.5|1400.2|1400.5|1400.2|1397.8|1397.5|3644
1592238300000|2020-06-15 16:25:00|1400.3|1400|1398.5|1398.2|1400.8|1400.5|1398|1397.7|5687
1592238600000|2020-06-15 16:30:00|1398.4|1398.1|1394.7|1394.4|1398.8|1398.5|1394.4|1394.1|4830
1592238900000|2020-06-15 16:35:00|1394.6|1394.3|1400.4|1400.1|1400.5|1400.2|1394.5|1394.2|2040
1592239200000|2020-06-15 16:40:00|1400.2|1399.9|1400.5|1400.2|1401.6|1401.3|1399|1398.7|1690
1592239500000|2020-06-15 16:45:00|1400.6|1400.3|1401.7|1401.4|1404|1403.7|1398.7|1398.4|4917
1592239800000|2020-06-15 16:50:00|1401.8|1401.5|1403.3|1403|1403.9|1403.6|1400.4|1400.1|2268
1592240100000|2020-06-15 16:55:00|1403.4|1403.1|1405.7|1405.4|1406.2|1405.9|1402.8|1402.5|1805
1592240400000|2020-06-15 17:00:00|1405.8|1405.5|1411.1|1410.8|1411.2|1410.9|1404.7|1404.4|4179
1592240700000|2020-06-15 17:05:00|1411.2|1410.9|1414.2|1413.9|1414.4|1414.1|1409.7|1409.4|5466
1592241000000|2020-06-15 17:10:00|1414.1|1413.8|1412.6|1412.3|1416.4|1416.1|1411.7|1411.4|3579
1592241300000|2020-06-15 17:15:00|1412.7|1412.4|1411.2|1410.9|1417.2|1416.9|1411.2|1410.9|2426
1592241600000|2020-06-15 17:20:00|1411.3|1411|1409.7|1409.4|1414|1413.7|1408.8|1408.5|4104
1592241900000|2020-06-15 17:25:00|1409.8|1409.5|1411.4|1411.1|1411.6|1411.3|1409.6|1409.3|2432
1592242200000|2020-06-15 17:30:00|1411.5|1411.2|1405.7|1405.4|1411.5|1411.2|1405.7|1405.4|4905
1592242500000|2020-06-15 17:35:00|1405.6|1405.3|1408.2|1407.9|1410.6|1410.3|1405.5|1405.2|2602
1592242800000|2020-06-15 17:40:00|1408.1|1407.8|1404.1|1403.8|1409.1|1408.8|1402.4|1402.1|2660
1592243100000|2020-06-15 17:45:00|1403.8|1403.5|1397.4|1397.1|1403.8|1403.5|1397.4|1397.1|1803
1592243400000|2020-06-15 17:50:00|1397.5|1397.2|1401.9|1401.6|1404.9|1404.6|1397.5|1397.2|2200
1592243700000|2020-06-15 17:55:00|1402|1401.7|1397.1|1396.8|1402|1401.7|1396.6|1396.3|2026
1592244000000|2020-06-15 18:00:00|1397.4|1397.1|1417.4|1417.1|1419.7|1419.4|1397.2|1396.9|6754
1592244300000|2020-06-15 18:05:00|1417.3|1417|1423.4|1423.1|1426.4|1426.1|1416.7|1416.4|5854
1592244600000|2020-06-15 18:10:00|1423.1|1422.8|1420.8|1420.5|1425.2|1424.9|1416.6|1416.3|7027
1592244900000|2020-06-15 18:15:00|1421|1420.7|1425.4|1425.1|1428.5|1428.2|1421|1420.7|6329
1592245200000|2020-06-15 18:20:00|1425.3|1425|1422.8|1422.5|1426.4|1426.1|1418.5|1418.2|3108
1592245500000|2020-06-15 18:25:00|1422.7|1422.4|1421.9|1421.6|1423.8|1423.5|1419.5|1419.2|3425
1592245800000|2020-06-15 18:30:00|1422.1|1421.8|1414.8|1414.5|1425.3|1425|1414|1413.7|5813
1592246100000|2020-06-15 18:35:00|1415.1|1414.8|1416.1|1415.8|1418.9|1418.6|1415.1|1414.8|2911
1592246400000|2020-06-15 18:40:00|1416.3|1416|1415.9|1415.6|1419.9|1419.6|1414.8|1414.5|2683
1592246700000|2020-06-15 18:45:00|1415.7|1415.4|1417.8|1417.5|1419.3|1419|1415.6|1415.3|5637
1592247000000|2020-06-15 18:50:00|1417.9|1417.6|1412.5|1412.2|1419.2|1418.9|1412.2|1411.9|3642
1592247300000|2020-06-15 18:55:00|1412.6|1412.3|1411.2|1410.9|1414.8|1414.5|1411.2|1410.9|3200
1592247600000|2020-06-15 19:00:00|1411.3|1411|1417.2|1416.9|1418|1417.7|1411.2|1410.9|4642
1592247900000|2020-06-15 19:05:00|1416.8|1416.5|1416.5|1416.2|1417.8|1417.5|1413.6|1413.3|2181
1592248200000|2020-06-15 19:10:00|1416.7|1416.4|1418.9|1418.6|1420|1419.7|1416.6|1416.3|2322
1592248500000|2020-06-15 19:15:00|1419|1418.7|1415.9|1415.6|1419.9|1419.6|1415|1414.7|3689
1592248800000|2020-06-15 19:20:00|1415.7|1415.4|1416.4|1416.1|1416.6|1416.3|1412.2|1411.9|3378
1592249100000|2020-06-15 19:25:00|1416.5|1416.2|1408.9|1408.6|1418.5|1418.2|1408.9|1408.6|3566
1592249400000|2020-06-15 19:30:00|1408.6|1408.3|1404.5|1404.2|1410.8|1410.5|1402.7|1402.4|9208
1592249700000|2020-06-15 19:35:00|1404.2|1403.9|1407.6|1407.3|1409.5|1409.2|1401.2|1400.9|4752
1592250000000|2020-06-15 19:40:00|1407.5|1407.2|1409.6|1409.3|1411.8|1411.5|1405.6|1405.3|4017
1592250300000|2020-06-15 19:45:00|1409.8|1409.5|1412.4|1412.1|1414.7|1414.4|1408.4|1408.1|3213
1592250600000|2020-06-15 19:50:00|1412.6|1412.3|1414.2|1413.9|1417|1416.7|1412|1411.7|3588
1592250900000|2020-06-15 19:55:00|1414.3|1414|1419.9|1419.6|1420.7|1420.4|1413.6|1413.3|11837
1592251200000|2020-06-15 20:00:00|1420.2|1419.9|1419.4|1419.1|1420.7|1420.4|1416.9|1416.6|5085
1592251500000|2020-06-15 20:05:00|1419.5|1419.2|1418.8|1418.5|1419.8|1419.5|1418.3|1418|1503
1592251800000|2020-06-15 20:10:00|1418.7|1418.4|1422.6|1421.8|1423.4|1423.1|1418|1417.7|1471
1592252100000|2020-06-15 20:15:00|1422.7|1421.9|1422.3|1421.5|1422.8|1422|1422.3|1421.5|0
1592252400000|2020-06-15 20:20:00|1422.4|1421.6|1422.2|1421.4|1422.9|1422.1|1422.2|1421.4|0
1592252700000|2020-06-15 20:25:00|1422.3|1421.5|1422.2|1421.4|1422.4|1421.6|1422.1|1421.3|0
1592253000000|2020-06-15 20:30:00|1422.3|1421.5|1423.4|1423.1|1423.4|1423.1|1421.3|1421|501
1592253300000|2020-06-15 20:35:00|1423.3|1423|1422.8|1422.5|1423.4|1423.1|1422.8|1422.5|327
1592253600000|2020-06-15 20:40:00|1422.9|1422.6|1422.2|1421.9|1422.9|1422.6|1422|1421.7|302
1592253900000|2020-06-15 20:45:00|1422.1|1421.8|1423.1|1422.8|1423.2|1422.9|1422.1|1421.8|108
1592254200000|2020-06-15 20:50:00|1423.2|1422.9|1423.7|1423.4|1423.9|1423.6|1423.1|1422.8|131
1592254500000|2020-06-15 20:55:00|1423.6|1423.3|1423.9|1423.1|1424|1423.7|1423.3|1423|129
1592254800000|2020-06-15 21:00:00|1424|1423.2|1424.2|1423.4|1424.3|1423.5|1423.8|1423|0
1592255100000|2020-06-15 21:05:00|1424.1|1423.3|1424|1423.2|1424.1|1423.3|1423.9|1423.1|0
1592255400000|2020-06-15 21:10:00|1423.9|1423.1|1424.1|1423.3|1424.1|1423.3|1423.9|1423.1|0
1592255700000|2020-06-15 21:15:00|1424.2|1423.4|1423.9|1423.1|1424.2|1423.4|1423.9|1423.1|0
1592256000000|2020-06-15 21:20:00|1423.8|1423|1424|1423.2|1424.1|1423.3|1423.4|1422.6|0
1592256300000|2020-06-15 21:25:00|1424.1|1423.3|1424|1423.2|1424.1|1423.3|1423.8|1423|0
1592256600000|2020-06-15 21:30:00|1424.1|1423.3|1424.2|1423.4|1424.2|1423.4|1424.1|1423.3|0
1592256900000|2020-06-15 21:35:00|1424.1|1423.3|1424.5|1423.7|1424.5|1423.7|1424.1|1423.3|0
1592257200000|2020-06-15 21:40:00|1424.6|1423.8|1424.7|1423.9|1424.7|1423.9|1424.6|1423.8|0
1592257500000|2020-06-15 21:45:00|1424.8|1424|1424.8|1424|1424.9|1424.1|1424.7|1423.9|0
1592257800000|2020-06-15 21:50:00|1424.7|1423.9|1424.6|1423.8|1424.8|1424|1424.6|1423.8|0
1592258100000|2020-06-15 21:55:00|1424.7|1423.9|1424.3|1423.5|1424.7|1423.9|1424|1423.2|0
1592258400000|2020-06-15 22:00:00|1424.6|1424.3|1430.6|1430.3|1432.7|1432.4|1423|1422.7|376
1592258700000|2020-06-15 22:05:00|1430.5|1430.2|1429.2|1428.9|1430.5|1430.2|1428.8|1428.5|72
1592259000000|2020-06-15 22:10:00|1429.3|1429|1429.4|1429.1|1430.8|1430.5|1429.2|1428.9|54
1592259300000|2020-06-15 22:15:00|1429.3|1429|1426.9|1426.6|1429.6|1429.3|1424.9|1424.6|94
1592259600000|2020-06-15 22:20:00|1426.8|1426.5|1427.9|1427.6|1428|1427.7|1425.5|1425.2|46
1592259900000|2020-06-15 22:25:00|1428|1427.7|1427|1426.7|1428|1427.7|1427|1426.7|27
1592260200000|2020-06-15 22:30:00|1427.2|1426.9|1423.4|1423.1|1427.3|1427|1422.9|1422.6|68
1592260500000|2020-06-15 22:35:00|1423.3|1423|1423.6|1423.3|1424|1423.7|1422.7|1422.4|57
1592260800000|2020-06-15 22:40:00|1423.5|1423.2|1423|1422.7|1423.7|1423.4|1423|1422.7|19
1592261100000|2020-06-15 22:45:00|1422.8|1422.5|1424.4|1424.1|1424.5|1424.2|1422.6|1422.3|43
1592261400000|2020-06-15 22:50:00|1424.8|1424.5|1426.9|1426.6|1428|1427.7|1424.8|1424.5|68
1592261700000|2020-06-15 22:55:00|1426.8|1426.5|1428.5|1428.2|1429.6|1429.3|1426.7|1426.4|57
1592262000000|2020-06-15 23:00:00|1428.8|1428.5|1426.7|1426.4|1429|1428.7|1426.1|1425.8|39
1592262300000|2020-06-15 23:05:00|1426.6|1426.3|1424.8|1424.5|1427.2|1426.9|1424.1|1423.8|52
1592262600000|2020-06-15 23:10:00|1424.7|1424.4|1423.4|1423.1|1425.3|1425|1423.3|1423|64
1592262900000|2020-06-15 23:15:00|1423.9|1423.6|1422.4|1422.1|1424.3|1424|1422.2|1421.9|40
1592263200000|2020-06-15 23:20:00|1422.3|1422|1426.5|1426.2|1426.6|1426.3|1422.3|1422|41
1592263500000|2020-06-15 23:25:00|1426.4|1426.1|1429.5|1429.2|1429.9|1429.6|1426.2|1425.9|78
1592263800000|2020-06-15 23:30:00|1429.4|1429.1|1432.8|1432.5|1432.9|1432.6|1429|1428.7|177
1592264100000|2020-06-15 23:35:00|1432.7|1432.4|1434.7|1434.4|1436.2|1435.9|1431.8|1431.5|401
1592264400000|2020-06-15 23:40:00|1434.5|1434.2|1434.5|1434.2|1436.5|1436.2|1434.4|1434.1|135
1592264700000|2020-06-15 23:45:00|1434.6|1434.3|1433.9|1433.6|1436.9|1436.6|1433.4|1433.1|201
1592265000000|2020-06-15 23:50:00|1433.3|1433|1434.7|1434.4|1434.9|1434.6|1433.1|1432.8|133
1592265300000|2020-06-15 23:55:00|1434.6|1434.3|1437|1436.7|1437.6|1437.3|1434.1|1433.8|162
1592265600000|2020-06-16 00:00:00|1436.8|1436.5|1437.2|1436.9|1438.4|1438.1|1435|1434.7|414
1592265900000|2020-06-16 00:05:00|1437.3|1437|1435.2|1434.9|1440.5|1440.2|1435|1434.7|376
1592266200000|2020-06-16 00:10:00|1435.1|1434.8|1435.3|1435|1435.6|1435.3|1433.1|1432.8|92
1592266500000|2020-06-16 00:15:00|1435.4|1435.1|1433.4|1433.1|1435.4|1435.1|1432.3|1432|195
1592266800000|2020-06-16 00:20:00|1433.5|1433.2|1433.4|1433.1|1435.8|1435.5|1432.2|1431.9|130
1592267100000|2020-06-16 00:25:00|1433.3|1433|1434.1|1433.8|1435|1434.7|1433.3|1433|31
1592267400000|2020-06-16 00:30:00|1434.2|1433.9|1436.8|1436.5|1438.1|1437.8|1434.2|1433.9|65
1592267700000|2020-06-16 00:35:00|1437.2|1436.9|1435.3|1435|1437.4|1437.1|1434.1|1433.8|112
1592268000000|2020-06-16 00:40:00|1435.4|1435.1|1434.4|1434.1|1436.8|1436.5|1434.4|1434.1|53
1592268300000|2020-06-16 00:45:00|1434.3|1434|1432.2|1431.9|1435.7|1435.4|1431.7|1431.4|118
1592268600000|2020-06-16 00:50:00|1432.3|1432|1433.8|1433.5|1434.1|1433.8|1432|1431.7|26
1592268900000|2020-06-16 00:55:00|1434.1|1433.8|1434.9|1434.6|1435.1|1434.8|1433.7|1433.4|48
1592269200000|2020-06-16 01:00:00|1435|1434.7|1439.6|1439.3|1441.7|1441.4|1435|1434.7|178
1592269500000|2020-06-16 01:05:00|1439.9|1439.6|1439.7|1439.4|1440.7|1440.4|1439|1438.7|68
1592269800000|2020-06-16 01:10:00|1439.8|1439.5|1438.2|1437.9|1440.3|1440|1437.7|1437.4|61
1592270100000|2020-06-16 01:15:00|1438.3|1438|1436.7|1436.4|1438.7|1438.4|1435.7|1435.4|45
1592270400000|2020-06-16 01:20:00|1436.6|1436.3|1435.6|1435.3|1438.4|1438.1|1435.5|1435.2|52
1592270700000|2020-06-16 01:25:00|1435.7|1435.4|1434.2|1433.9|1436.1|1435.8|1433.8|1433.5|61
1592271000000|2020-06-16 01:30:00|1434.4|1434.1|1437.1|1436.8|1437.4|1437.1|1433.9|1433.6|53
1592271300000|2020-06-16 01:35:00|1437.2|1436.9|1435.2|1434.9|1437.4|1437.1|1435.2|1434.9|72
1592271600000|2020-06-16 01:40:00|1434.9|1434.6|1435.7|1435.4|1437.6|1437.3|1434.7|1434.4|49
1592271900000|2020-06-16 01:45:00|1436.2|1435.9|1440.5|1440.2|1440.8|1440.5|1436.2|1435.9|553
1592272200000|2020-06-16 01:50:00|1440.6|1440.3|1439.6|1439.3|1440.8|1440.5|1439.4|1439.1|114
1592272500000|2020-06-16 01:55:00|1439.5|1439.2|1439|1438.7|1440.2|1439.9|1438.3|1438|180
1592272800000|2020-06-16 02:00:00|1439.3|1439|1442.9|1442.6|1443.1|1442.8|1438.5|1438.2|91
1592273100000|2020-06-16 02:05:00|1442.8|1442.5|1443.7|1443.4|1444.4|1444.1|1442.8|1442.5|242
1592273400000|2020-06-16 02:10:00|1443.5|1443.2|1443.3|1443|1443.9|1443.6|1442.6|1442.3|90
1592273700000|2020-06-16 02:15:00|1443.5|1443.2|1442.3|1442|1443.7|1443.4|1442.1|1441.8|214
1592274000000|2020-06-16 02:20:00|1442.2|1441.9|1442.4|1442.1|1443.2|1442.9|1441.6|1441.3|21
1592274300000|2020-06-16 02:25:00|1442.5|1442.2|1442|1441.7|1442.6|1442.3|1441|1440.7|15
1592274600000|2020-06-16 02:30:00|1442.1|1441.8|1449.1|1448.8|1449.9|1449.6|1442.1|1441.8|275
1592274900000|2020-06-16 02:35:00|1449.2|1448.9|1451.6|1451.3|1453.2|1452.9|1449.2|1448.9|344
1592275200000|2020-06-16 02:40:00|1451.8|1451.5|1452.9|1452.6|1453.2|1452.9|1451.2|1450.9|133
1592275500000|2020-06-16 02:45:00|1453|1452.7|1457|1456.7|1458.3|1458|1452.4|1452.1|478
1592275800000|2020-06-16 02:50:00|1456.9|1456.6|1456.7|1456.4|1458.7|1458.4|1456.6|1456.3|83
1592276100000|2020-06-16 02:55:00|1456.8|1456.5|1455.7|1455.4|1456.8|1456.5|1453.6|1453.3|145
1592276400000|2020-06-16 03:00:00|1455.8|1455.5|1454.2|1453.9|1456.6|1456.3|1453.6|1453.3|113
1592276700000|2020-06-16 03:05:00|1454.3|1454|1454.4|1454.1|1456|1455.7|1453.9|1453.6|57
1592277000000|2020-06-16 03:10:00|1454.3|1454|1454.6|1454.3|1455.2|1454.9|1453.8|1453.5|103
1592277300000|2020-06-16 03:15:00|1454.5|1454.2|1454.1|1453.8|1454.6|1454.3|1453.4|1453.1|35
1592277600000|2020-06-16 03:20:00|1454.2|1453.9|1452.7|1452.4|1455.3|1455|1452.7|1452.4|51
1592277900000|2020-06-16 03:25:00|1452.8|1452.5|1453.7|1453.4|1455.7|1455.4|1452.8|1452.5|75
1592278200000|2020-06-16 03:30:00|1453.6|1453.3|1453.1|1452.8|1454.9|1454.6|1452.6|1452.3|62
1592278500000|2020-06-16 03:35:00|1453|1452.7|1453.5|1453.2|1454|1453.7|1452.5|1452.2|87
1592278800000|2020-06-16 03:40:00|1453.6|1453.3|1453.3|1453|1454.4|1454.1|1453.1|1452.8|42
1592279100000|2020-06-16 03:45:00|1453|1452.7|1455.4|1455.1|1456.3|1456|1453|1452.7|100
1592279400000|2020-06-16 03:50:00|1455.5|1455.2|1454.3|1454|1455.9|1455.6|1454.3|1454|47
1592279700000|2020-06-16 03:55:00|1454.4|1454.1|1453.4|1453.1|1454.8|1454.5|1452.8|1452.5|172
1592280000000|2020-06-16 04:00:00|1453.5|1453.2|1452.1|1451.8|1453.5|1453.2|1450.7|1450.4|139
1592280300000|2020-06-16 04:05:00|1452|1451.7|1453|1452.7|1453.7|1453.4|1451.8|1451.5|87
1592280600000|2020-06-16 04:10:00|1452.9|1452.6|1453|1452.7|1453.5|1453.2|1452.1|1451.8|27
1592280900000|2020-06-16 04:15:00|1453.1|1452.8|1453.9|1453.6|1454.5|1454.2|1453|1452.7|91
1592281200000|2020-06-16 04:20:00|1453.6|1453.3|1453|1452.7|1454.1|1453.8|1452.7|1452.4|54
1592281500000|2020-06-16 04:25:00|1452.9|1452.6|1453.9|1453.6|1454.6|1454.3|1452.9|1452.6|78
1592281800000|2020-06-16 04:30:00|1454|1453.7|1453.1|1452.8|1454|1453.7|1452.8|1452.5|49
1592282100000|2020-06-16 04:35:00|1453|1452.7|1449.8|1449.5|1453|1452.7|1449.8|1449.5|66
1592282400000|2020-06-16 04:40:00|1450|1449.7|1450.8|1450.5|1451.3|1451|1449.7|1449.4|45
1592282700000|2020-06-16 04:45:00|1450.7|1450.4|1451.9|1451.6|1451.9|1451.6|1449.4|1449.1|47
1592283000000|2020-06-16 04:50:00|1452|1451.7|1452.4|1452.1|1452.5|1452.2|1451.3|1451|105
1592283300000|2020-06-16 04:55:00|1452.3|1452|1450.9|1450.6|1453.1|1452.8|1450.4|1450.1|23
1592283600000|2020-06-16 05:00:00|1451.1|1450.8|1454.6|1454.3|1454.9|1454.6|1451.1|1450.8|52
1592283900000|2020-06-16 05:05:00|1454.4|1454.1|1454.9|1454.6|1456|1455.7|1452.9|1452.6|221
1592284200000|2020-06-16 05:10:00|1455.1|1454.8|1453.2|1452.9|1455.2|1454.9|1452.9|1452.6|38
1592284500000|2020-06-16 05:15:00|1453.1|1452.8|1452.8|1452.5|1453.8|1453.5|1452.3|1452|25
1592284800000|2020-06-16 05:20:00|1452.9|1452.6|1455.6|1455.3|1455.6|1455.3|1452.9|1452.6|62
1592285100000|2020-06-16 05:25:00|1455.4|1455.1|1455.4|1455.1|1455.8|1455.5|1454.5|1454.2|21
1592285400000|2020-06-16 05:30:00|1455.2|1454.9|1455.1|1454.8|1455.8|1455.5|1453.8|1453.5|160
1592285700000|2020-06-16 05:35:00|1455.2|1454.9|1455.7|1455.4|1456.2|1455.9|1454.5|1454.2|29
1592286000000|2020-06-16 05:40:00|1455.6|1455.3|1454|1453.7|1455.7|1455.4|1452.6|1452.3|43
1592286300000|2020-06-16 05:45:00|1453.9|1453.6|1453.1|1452.8|1453.9|1453.6|1451.9|1451.6|71
1592286600000|2020-06-16 05:50:00|1453|1452.7|1453.7|1453.4|1454.3|1454|1451.5|1451.2|164
1592286900000|2020-06-16 05:55:00|1453.6|1453.3|1452|1451.7|1454.5|1454.2|1451.3|1451|161
1592287200000|2020-06-16 06:00:00|1452.1|1451.8|1447|1446.7|1452.3|1452|1445.6|1445.3|258
1592287500000|2020-06-16 06:05:00|1446.9|1446.6|1447.4|1447.1|1448.9|1448.6|1445.7|1445.4|96
1592287800000|2020-06-16 06:10:00|1447.1|1446.8|1448.9|1448.6|1450|1449.7|1446|1445.7|129
1592288100000|2020-06-16 06:15:00|1448.8|1448.5|1448.8|1448.5|1449.3|1449|1447.4|1447.1|64
1592288400000|2020-06-16 06:20:00|1448.9|1448.6|1449.8|1449.5|1449.8|1449.5|1447.4|1447.1|101
1592288700000|2020-06-16 06:25:00|1449.9|1449.6|1450.5|1450.2|1451.9|1451.6|1448.7|1448.4|138
1592289000000|2020-06-16 06:30:00|1450.6|1450.3|1452.6|1452.3|1452.8|1452.5|1449.8|1449.5|145
1592289300000|2020-06-16 06:35:00|1452.5|1452.2|1443.3|1443|1452.6|1452.3|1442.3|1442|230
1592289600000|2020-06-16 06:40:00|1443|1442.7|1445.4|1445.1|1446.7|1446.4|1442.5|1442.2|118
1592289900000|2020-06-16 06:45:00|1445.5|1445.2|1445.2|1444.9|1445.8|1445.5|1441.9|1441.6|121
1592290200000|2020-06-16 06:50:00|1445.3|1445|1442.9|1442.6|1446.9|1446.6|1442.6|1442.3|74
1592290500000|2020-06-16 06:55:00|1442.7|1442.4|1445.1|1444.8|1445.3|1445|1441.9|1441.6|49
1592290800000|2020-06-16 07:00:00|1445|1444.7|1442|1441.7|1445.8|1445.5|1439.1|1438.8|213
1592291100000|2020-06-16 07:05:00|1442.1|1441.8|1442.7|1442.4|1444.4|1444.1|1440.8|1440.5|137
1592291400000|2020-06-16 07:10:00|1442.6|1442.3|1442.6|1442.3|1445.1|1444.8|1442|1441.7|156
1592291700000|2020-06-16 07:15:00|1442.5|1442.2|1440.9|1440.6|1443.4|1443.1|1439|1438.7|212
1592292000000|2020-06-16 07:20:00|1441|1440.7|1444.6|1444.3|1446.5|1446.2|1440.1|1439.8|79
1592292300000|2020-06-16 07:25:00|1444.8|1444.5|1446|1445.7|1447.2|1446.9|1441.4|1441.1|88
1592292600000|2020-06-16 07:30:00|1445.9|1445.6|1446|1445.7|1446|1445.7|1441.4|1441.1|258
1592292900000|2020-06-16 07:35:00|1445.8|1445.5|1448.6|1448.3|1450.6|1450.3|1445.1|1444.8|99
1592293200000|2020-06-16 07:40:00|1448.4|1448.1|1447.2|1446.9|1449.2|1448.9|1445.6|1445.3|207
1592293500000|2020-06-16 07:45:00|1447.3|1447|1446.3|1446|1448.2|1447.9|1445.1|1444.8|69
1592293800000|2020-06-16 07:50:00|1446.2|1445.9|1444.5|1444.2|1447.3|1447|1443.7|1443.4|51
1592294100000|2020-06-16 07:55:00|1444.6|1444.3|1441.1|1440.8|1445.2|1444.9|1439.4|1439.1|209
1592294400000|2020-06-16 08:00:00|1440.9|1440.6|1440.4|1440.1|1443.1|1442.8|1438.5|1438.2|197
1592294700000|2020-06-16 08:05:00|1440.5|1440.2|1438.8|1438.5|1440.8|1440.5|1436|1435.7|351
1592295000000|2020-06-16 08:10:00|1438.6|1438.3|1440.3|1440|1441.9|1441.6|1437.6|1437.3|147
1592295300000|2020-06-16 08:15:00|1440.4|1440.1|1441.5|1441.2|1442.7|1442.4|1439.5|1439.2|115
1592295600000|2020-06-16 08:20:00|1441.4|1441.1|1439.4|1439.1|1442.1|1441.8|1439.3|1439|375
1592295900000|2020-06-16 08:25:00|1439.5|1439.2|1443.1|1442.8|1444.7|1444.4|1439.1|1438.8|134
1592296200000|2020-06-16 08:30:00|1443.2|1442.9|1444|1443.7|1444.6|1444.3|1441.7|1441.4|259
1592296500000|2020-06-16 08:35:00|1444.2|1443.9|1448|1447.7|1448.7|1448.4|1442.6|1442.3|155
1592296800000|2020-06-16 08:40:00|1447.9|1447.6|1447.1|1446.8|1448.4|1448.1|1446.5|1446.2|98
1592297100000|2020-06-16 08:45:00|1447.5|1447.2|1448|1447.7|1448.1|1447.8|1445|1444.7|84
1592297400000|2020-06-16 08:50:00|1448.1|1447.8|1448.2|1447.9|1448.6|1448.3|1446.2|1445.9|73
1592297700000|2020-06-16 08:55:00|1448.3|1448|1448.4|1448.1|1449.3|1449|1446.9|1446.6|135
1592298000000|2020-06-16 09:00:00|1448.5|1448.2|1449.8|1449.5|1451|1450.7|1448.5|1448.2|125
1592298300000|2020-06-16 09:05:00|1449.9|1449.6|1451.3|1451|1451.8|1451.5|1449.7|1449.4|132
1592298600000|2020-06-16 09:10:00|1451.4|1451.1|1448.3|1448|1451.6|1451.3|1447.1|1446.8|85
1592298900000|2020-06-16 09:15:00|1448.4|1448.1|1447.6|1447.3|1449.2|1448.9|1447.2|1446.9|64
1592299200000|2020-06-16 09:20:00|1447.5|1447.2|1449.8|1449.5|1449.9|1449.6|1447.4|1447.1|79
1592299500000|2020-06-16 09:25:00|1449.7|1449.4|1449.5|1449.2|1450.8|1450.5|1449.1|1448.8|70
1592299800000|2020-06-16 09:30:00|1449.6|1449.3|1447.3|1447|1450.2|1449.9|1447.3|1447|274
1592300100000|2020-06-16 09:35:00|1447.6|1447.3|1446.5|1446.2|1448.1|1447.8|1445.1|1444.8|208
1592300400000|2020-06-16 09:40:00|1446.6|1446.3|1447.9|1447.6|1448.9|1448.6|1446.5|1446.2|77
1592300700000|2020-06-16 09:45:00|1447.8|1447.5|1450.8|1450.5|1451|1450.7|1445.3|1445|368
1592301000000|2020-06-16 09:50:00|1451|1450.7|1453|1452.7|1453.7|1453.4|1450.8|1450.5|689
1592301300000|2020-06-16 09:55:00|1453.2|1452.9|1453|1452.7|1453.3|1453|1451.4|1451.1|95
1592301600000|2020-06-16 10:00:00|1452.9|1452.6|1451.6|1451.3|1453.2|1452.9|1450.7|1450.4|356
1592301900000|2020-06-16 10:05:00|1451.8|1451.5|1453.1|1452.8|1453.4|1453.1|1451.3|1451|89
1592302200000|2020-06-16 10:10:00|1453|1452.7|1455|1454.7|1455|1454.7|1452.9|1452.6|194
1592302500000|2020-06-16 10:15:00|1455.1|1454.8|1454.6|1454.3|1455.4|1455.1|1453.8|1453.5|1447
1592302800000|2020-06-16 10:20:00|1454.7|1454.4|1456|1455.7|1456|1455.7|1453.8|1453.5|79
1592303100000|2020-06-16 10:25:00|1455.7|1455.4|1459.6|1459.3|1459.7|1459.4|1455.7|1455.4|404
1592303400000|2020-06-16 10:30:00|1459.8|1459.5|1458.6|1458.3|1459.8|1459.5|1457.5|1457.2|294
1592303700000|2020-06-16 10:35:00|1458.7|1458.4|1457.3|1457|1459.2|1458.9|1457.3|1457|408
1592304000000|2020-06-16 10:40:00|1457.1|1456.8|1455.4|1455.1|1457.6|1457.3|1455.3|1455|153
1592304300000|2020-06-16 10:45:00|1455.3|1455|1453.2|1452.9|1455.5|1455.2|1452.9|1452.6|229
1592304600000|2020-06-16 10:50:00|1453.1|1452.8|1454.2|1453.9|1454.4|1454.1|1452.6|1452.3|135
1592304900000|2020-06-16 10:55:00|1454.1|1453.8|1455.6|1455.3|1455.6|1455.3|1453.9|1453.6|84
1592305200000|2020-06-16 11:00:00|1455.2|1454.9|1455.8|1455.5|1456.1|1455.8|1454.4|1454.1|403
1592305500000|2020-06-16 11:05:00|1455.9|1455.6|1453.8|1453.5|1455.9|1455.6|1453.8|1453.5|150
1592305800000|2020-06-16 11:10:00|1453.7|1453.4|1450.6|1450.3|1453.8|1453.5|1450.1|1449.8|339
1592306100000|2020-06-16 11:15:00|1450.8|1450.5|1451.7|1451.4|1451.7|1451.4|1450.6|1450.3|299
1592306400000|2020-06-16 11:20:00|1451.8|1451.5|1453.2|1452.9|1453.3|1453|1451.2|1450.9|223
1592306700000|2020-06-16 11:25:00|1453.1|1452.8|1453.4|1453.1|1454.1|1453.8|1452.9|1452.6|329
1592307000000|2020-06-16 11:30:00|1453.6|1453.3|1452.4|1452.1|1453.7|1453.4|1451.5|1451.2|84
1592307300000|2020-06-16 11:35:00|1452.5|1452.2|1453.8|1453.5|1454.1|1453.8|1452.5|1452.2|350
1592307600000|2020-06-16 11:40:00|1453.7|1453.4|1453.7|1453.4|1454.1|1453.8|1453|1452.7|287
1592307900000|2020-06-16 11:45:00|1453.8|1453.5|1456.4|1456.1|1456.5|1456.2|1453.8|1453.5|324
1592308200000|2020-06-16 11:50:00|1456.3|1456|1459.2|1458.9|1459.5|1459.2|1456.3|1456|1034
1592308500000|2020-06-16 11:55:00|1459.3|1459|1459.8|1459.5|1460.3|1460|1459.2|1458.9|768
1592308800000|2020-06-16 12:00:00|1460|1459.7|1459.9|1459.6|1460.5|1460.2|1459.2|1458.9|313
1592309100000|2020-06-16 12:05:00|1460|1459.7|1460.2|1459.9|1462.1|1461.8|1459.3|1459|627
1592309400000|2020-06-16 12:10:00|1460.3|1460|1463.7|1463.4|1463.8|1463.5|1459.7|1459.4|227
1592309700000|2020-06-16 12:15:00|1463.6|1463.3|1465.9|1465.6|1467.1|1466.8|1463.6|1463.3|769
1592310000000|2020-06-16 12:20:00|1465.7|1465.4|1465.5|1465.2|1467.8|1467.5|1464.9|1464.6|618
1592310300000|2020-06-16 12:25:00|1465.3|1465|1467.4|1467.1|1468.3|1468|1464.4|1464.1|1242
1592310600000|2020-06-16 12:30:00|1468.6|1468.3|1474.1|1473.8|1477.8|1477.5|1468.4|1468.1|1990
1592310900000|2020-06-16 12:35:00|1474|1473.7|1479.5|1479.2|1481|1480.7|1473.2|1472.9|1053
1592311200000|2020-06-16 12:40:00|1479.6|1479.3|1480.8|1480.5|1481.6|1481.3|1477.8|1477.5|979
1592311500000|2020-06-16 12:45:00|1480.6|1480.3|1478.1|1477.8|1480.6|1480.3|1476.2|1475.9|1341
1592311800000|2020-06-16 12:50:00|1478.2|1477.9|1481.6|1481.3|1483.7|1483.4|1478.2|1477.9|1342
1592312100000|2020-06-16 12:55:00|1481.8|1481.5|1482.7|1482.4|1485.5|1485.2|1480.9|1480.6|1911
1592312400000|2020-06-16 13:00:00|1483.1|1482.8|1481.4|1481.1|1483.8|1483.5|1480.6|1480.3|3125
1592312700000|2020-06-16 13:05:00|1481.3|1481|1479.5|1479.2|1481.3|1481|1478.3|1478|709
1592313000000|2020-06-16 13:10:00|1479.4|1479.1|1475.5|1475.2|1479.5|1479.2|1475.5|1475.2|787
1592313300000|2020-06-16 13:15:00|1475.4|1475.1|1474.8|1474.5|1476.3|1476|1471.9|1471.6|1662
1592313600000|2020-06-16 13:20:00|1474.9|1474.6|1472.9|1472.6|1476.2|1475.9|1471.9|1471.6|1159
1592313900000|2020-06-16 13:25:00|1472.8|1472.5|1476.2|1475.9|1476.8|1476.5|1471.9|1471.6|1041
1592314200000|2020-06-16 13:30:00|1474.7|1474.4|1464.5|1464.2|1475.7|1475.4|1464.3|1464|9528
1592314500000|2020-06-16 13:35:00|1465.1|1464.8|1467.6|1467.3|1472.1|1471.8|1463.2|1462.9|4629
1592314800000|2020-06-16 13:40:00|1468.2|1467.9|1464.1|1463.8|1469.9|1469.6|1464.1|1463.8|3770
1592315100000|2020-06-16 13:45:00|1464.9|1464.6|1459.2|1458.9|1469.7|1469.4|1459.1|1458.8|6268
1592315400000|2020-06-16 13:50:00|1459.4|1459.1|1464.9|1464.6|1465.1|1464.8|1459.4|1459.1|5457
1592315700000|2020-06-16 13:55:00|1464.7|1464.4|1469.1|1468.8|1470.9|1470.6|1464.7|1464.4|3100
1592316000000|2020-06-16 14:00:00|1469.2|1468.9|1470.8|1470.5|1471.7|1471.4|1466.3|1466|3776
1592316300000|2020-06-16 14:05:00|1470.5|1470.2|1470.7|1470.4|1474|1473.7|1468.9|1468.6|3982
1592316600000|2020-06-16 14:10:00|1470.5|1470.2|1468.8|1468.5|1471.6|1471.3|1468.3|1468|3370
1592316900000|2020-06-16 14:15:00|1469.2|1468.9|1466.7|1466.4|1471.8|1471.5|1466.5|1466.2|1806
1592317200000|2020-06-16 14:20:00|1466.5|1466.2|1466.1|1465.8|1466.7|1466.4|1461.8|1461.5|2728
1592317500000|2020-06-16 14:25:00|1466.2|1465.9|1470.5|1470.2|1471.7|1471.4|1464.8|1464.5|2863
1592317800000|2020-06-16 14:30:00|1470.9|1470.6|1467.8|1467.5|1472.2|1471.9|1467.3|1467|1817
1592318100000|2020-06-16 14:35:00|1467.9|1467.6|1460.7|1460.4|1468.3|1468|1457.5|1457.2|3919
1592318400000|2020-06-16 14:40:00|1460.5|1460.2|1451.6|1451.3|1460.6|1460.3|1449|1448.7|3998
1592318700000|2020-06-16 14:45:00|1451.7|1451.4|1456.7|1456.4|1457.7|1457.4|1447.3|1447|3791
1592319000000|2020-06-16 14:50:00|1456.6|1456.3|1444.4|1444.1|1457|1456.7|1440.3|1440|4999
1592319300000|2020-06-16 14:55:00|1444.3|1444|1432.7|1432.4|1445.8|1445.5|1431.6|1431.3|5400
1592319600000|2020-06-16 15:00:00|1431.9|1431.6|1436.6|1436.3|1436.6|1436.3|1418.6|1418.3|8639
1592319900000|2020-06-16 15:05:00|1436.7|1436.4|1443.3|1443|1446|1445.7|1435.9|1435.6|3922
1592320200000|2020-06-16 15:10:00|1443.4|1443.1|1442.2|1441.9|1444.6|1444.3|1438.2|1437.9|3643
1592320500000|2020-06-16 15:15:00|1442.1|1441.8|1448.4|1448.1|1453.6|1453.3|1442.1|1441.8|5460
1592320800000|2020-06-16 15:20:00|1448.5|1448.2|1452.7|1452.4|1454.1|1453.8|1447.6|1447.3|2165
1592321100000|2020-06-16 15:25:00|1452.8|1452.5|1451.5|1451.2|1454.5|1454.2|1449.9|1449.6|1834
1592321400000|2020-06-16 15:30:00|1452|1451.7|1453.2|1452.9|1456.8|1456.5|1448|1447.7|2288
1592321700000|2020-06-16 15:35:00|1453.8|1453.5|1448.2|1447.9|1455.5|1455.2|1446.8|1446.5|2211
1592322000000|2020-06-16 15:40:00|1448.1|1447.8|1449.4|1449.1|1450.9|1450.6|1446.6|1446.3|2270
1592322300000|2020-06-16 15:45:00|1449.5|1449.2|1456.8|1456.5|1457|1456.7|1448.3|1448|2624
1592322600000|2020-06-16 15:50:00|1457.1|1456.8|1453.9|1453.6|1458.7|1458.4|1453.3|1453|3348
1592322900000|2020-06-16 15:55:00|1453.8|1453.5|1449.8|1449.5|1454.8|1454.5|1448|1447.7|1930
1592323200000|2020-06-16 16:00:00|1450|1449.7|1445.6|1445.3|1451.6|1451.3|1442.7|1442.4|2323
1592323500000|2020-06-16 16:05:00|1445.7|1445.4|1444.3|1444|1446.1|1445.8|1441.8|1441.5|1007
1592323800000|2020-06-16 16:10:00|1444.6|1444.3|1447.2|1446.9|1447.3|1447|1441.2|1440.9|2664
1592324100000|2020-06-16 16:15:00|1447.3|1447|1449.4|1449.1|1449.4|1449.1|1445.3|1445|2303
1592324400000|2020-06-16 16:20:00|1449.6|1449.3|1452.5|1452.2|1453.3|1453|1449.6|1449.3|2991
1592324700000|2020-06-16 16:25:00|1452.6|1452.3|1455.5|1455.2|1456.4|1456.1|1451.3|1451|4196
1592325000000|2020-06-16 16:30:00|1455.3|1455|1459.4|1459.1|1460.7|1460.4|1455.1|1454.8|3024
1592325300000|2020-06-16 16:35:00|1459.3|1459|1458.8|1458.5|1463|1462.7|1458.3|1458|3200
1592325600000|2020-06-16 16:40:00|1458.9|1458.6|1459.3|1459|1460.6|1460.3|1457.5|1457.2|2474
1592325900000|2020-06-16 16:45:00|1459.7|1459.4|1456.5|1456.2|1460.2|1459.9|1455.9|1455.6|1456
1592326200000|2020-06-16 16:50:00|1456.7|1456.4|1453.8|1453.5|1457.8|1457.5|1453.8|1453.5|4160
1592326500000|2020-06-16 16:55:00|1453.9|1453.6|1454.1|1453.8|1455.2|1454.9|1451.1|1450.8|1773
1592326800000|2020-06-16 17:00:00|1454|1453.7|1453.6|1453.3|1457.9|1457.6|1453.6|1453.3|2089
1592327100000|2020-06-16 17:05:00|1453.5|1453.2|1453.1|1452.8|1455.1|1454.8|1452.2|1451.9|2841
1592327400000|2020-06-16 17:10:00|1453|1452.7|1455.8|1455.5|1455.9|1455.6|1453|1452.7|1391
1592327700000|2020-06-16 17:15:00|1455.9|1455.6|1458.8|1458.5|1458.8|1458.5|1454.9|1454.6|1548
1592328000000|2020-06-16 17:20:00|1458.6|1458.3|1457.6|1457.3|1458.6|1458.3|1455.2|1454.9|1379
1592328300000|2020-06-16 17:25:00|1457.4|1457.1|1457.6|1457.3|1459|1458.7|1456.7|1456.4|1899
1592328600000|2020-06-16 17:30:00|1457.4|1457.1|1453.7|1453.4|1458.5|1458.2|1453.5|1453.2|1849
1592328900000|2020-06-16 17:35:00|1453.4|1453.1|1449.9|1449.6|1453.9|1453.6|1449.2|1448.9|2020
1592329200000|2020-06-16 17:40:00|1449.8|1449.5|1454|1453.7|1454.4|1454.1|1449.6|1449.3|1229
1592329500000|2020-06-16 17:45:00|1454.1|1453.8|1454.1|1453.8|1455.6|1455.3|1453.8|1453.5|1355
1592329800000|2020-06-16 17:50:00|1454.2|1453.9|1449.6|1449.3|1455.7|1455.4|1448.4|1448.1|1721
1592330100000|2020-06-16 17:55:00|1449.4|1449.1|1453|1452.7|1453|1452.7|1448|1447.7|1610
1592330400000|2020-06-16 18:00:00|1452.9|1452.6|1456.7|1456.4|1456.8|1456.5|1452.5|1452.2|1715
1592330700000|2020-06-16 18:05:00|1456.9|1456.6|1456.2|1455.9|1458|1457.7|1455.2|1454.9|3537
1592331000000|2020-06-16 18:10:00|1456.9|1456.6|1460.5|1460.2|1461.2|1460.9|1455.2|1454.9|1792
1592331300000|2020-06-16 18:15:00|1460.4|1460.1|1460.5|1460.2|1462.4|1462.1|1458.5|1458.2|2286
1592331600000|2020-06-16 18:20:00|1460.8|1460.5|1456.1|1455.8|1461.6|1461.3|1449.4|1449.1|4805
1592331900000|2020-06-16 18:25:00|1456|1455.7|1457.8|1457.5|1459|1458.7|1453.8|1453.5|3901
1592332200000|2020-06-16 18:30:00|1457.7|1457.4|1456.7|1456.4|1462.2|1461.9|1456.5|1456.2|2939
1592332500000|2020-06-16 18:35:00|1456.8|1456.5|1458.1|1457.8|1459.3|1459|1455.9|1455.6|1505
1592332800000|2020-06-16 18:40:00|1458.6|1458.3|1456.5|1456.2|1459.1|1458.8|1455|1454.7|2502
1592333100000|2020-06-16 18:45:00|1456.6|1456.3|1457.7|1457.4|1458.1|1457.8|1453.5|1453.2|1401
1592333400000|2020-06-16 18:50:00|1457.6|1457.3|1457.4|1457.1|1458.7|1458.4|1453.7|1453.4|1300
1592333700000|2020-06-16 18:55:00|1457.5|1457.2|1457.8|1457.5|1458.6|1458.3|1455.7|1455.4|1247
1592334000000|2020-06-16 19:00:00|1458|1457.7|1455.2|1454.9|1458.2|1457.9|1453.4|1453.1|1662
1592334300000|2020-06-16 19:05:00|1455.3|1455|1450.5|1450.2|1456.6|1456.3|1448.8|1448.5|1299
1592334600000|2020-06-16 19:10:00|1450.3|1450|1450.5|1450.2|1452.8|1452.5|1449.4|1449.1|2731
1592334900000|2020-06-16 19:15:00|1450.4|1450.1|1445.7|1445.4|1450.4|1450.1|1443.6|1443.3|2120
1592335200000|2020-06-16 19:20:00|1445.9|1445.6|1451|1450.7|1452.3|1452|1445.4|1445.1|2005
1592335500000|2020-06-16 19:25:00|1451.1|1450.8|1452.8|1452.5|1455|1454.7|1451|1450.7|2156
1592335800000|2020-06-16 19:30:00|1452.9|1452.6|1455.4|1455.1|1458|1457.7|1450.4|1450.1|2483
1592336100000|2020-06-16 19:35:00|1455|1454.7|1450.7|1450.4|1455.1|1454.8|1449.9|1449.6|1204
1592336400000|2020-06-16 19:40:00|1450.6|1450.3|1448.3|1448|1451.8|1451.5|1446.3|1446|3718
1592336700000|2020-06-16 19:45:00|1448.6|1448.3|1447.6|1447.3|1451.3|1451|1445.8|1445.5|2491
1592337000000|2020-06-16 19:50:00|1447.8|1447.5|1449.4|1449.1|1452.5|1452.2|1447|1446.7|4536
1592337300000|2020-06-16 19:55:00|1449.1|1448.8|1454.6|1454.3|1454.6|1454.3|1447.5|1447.2|11701
1592337600000|2020-06-16 20:00:00|1454.5|1454.2|1452.6|1452.3|1455.6|1455.3|1450.8|1450.5|4716
1592337900000|2020-06-16 20:05:00|1452.5|1452.2|1453.9|1453.6|1454.3|1454|1451.1|1450.8|1572
1592338200000|2020-06-16 20:10:00|1454|1453.7|1455.4|1454.6|1456.2|1455.9|1453.6|1453.3|1742
1592338500000|2020-06-16 20:15:00|1455.3|1454.5|1455.4|1454.6|1455.6|1454.8|1455.2|1454.4|0
1592338800000|2020-06-16 20:20:00|1455.3|1454.5|1455.3|1454.5|1455.5|1454.7|1455.3|1454.5|0
1592339100000|2020-06-16 20:25:00|1455.4|1454.6|1455.1|1454.3|1455.4|1454.6|1455.1|1454.3|0
1592339400000|2020-06-16 20:30:00|1455.2|1454.4|1455.1|1454.8|1455.6|1455.3|1454.1|1453.8|89
1592339700000|2020-06-16 20:35:00|1455|1454.7|1453.9|1453.6|1455.5|1455.2|1453.9|1453.6|163
1592340000000|2020-06-16 20:40:00|1453.7|1453.4|1454.4|1454.1|1454.5|1454.2|1453.3|1453|139
1592340300000|2020-06-16 20:45:00|1454.2|1453.9|1454.5|1454.2|1454.7|1454.4|1453.9|1453.6|65
1592340600000|2020-06-16 20:50:00|1454.4|1454.1|1455.1|1454.8|1455.6|1455.3|1454.4|1454.1|145
1592340900000|2020-06-16 20:55:00|1454.9|1454.6|1455|1454.2|1455.5|1455.2|1454.6|1454|277
1592341200000|2020-06-16 21:00:00|1454.9|1454.1|1454.9|1454.1|1455|1454.2|1454.8|1454|0
1592341500000|2020-06-16 21:05:00|1454.8|1454|1454.7|1453.9|1455|1454.2|1454.6|1453.8|0
1592341800000|2020-06-16 21:10:00|1454.6|1453.8|1454.2|1453.4|1454.6|1453.8|1453.9|1453.1|0
1592342100000|2020-06-16 21:15:00|1454.1|1453.3|1454.2|1453.4|1454.3|1453.5|1454.1|1453.3|0
1592342400000|2020-06-16 21:20:00|1454.1|1453.3|1454|1453.2|1454.2|1453.4|1453.9|1453.1|0
1592342700000|2020-06-16 21:25:00|1454.1|1453.3|1453.9|1453.1|1454.2|1453.4|1453.8|1453|0
1592343000000|2020-06-16 21:30:00|1454|1453.2|1453.7|1452.9|1454|1453.2|1453.7|1452.9|0
1592343300000|2020-06-16 21:35:00|1453.8|1453|1453.8|1453|1454|1453.2|1453.5|1452.7|0
1592343600000|2020-06-16 21:40:00|1453.7|1452.9|1453.7|1452.9|1453.7|1452.9|1453.5|1452.7|0
1592343900000|2020-06-16 21:45:00|1453.6|1452.8|1453.7|1452.9|1453.8|1453|1453.6|1452.8|0
1592344200000|2020-06-16 21:50:00|1453.8|1453|1453.7|1452.9|1454|1453.2|1453.7|1452.9|0
1592344500000|2020-06-16 21:55:00|1453.9|1453.1|1454|1453.2|1454|1453.2|1453.7|1452.9|0
1592344800000|2020-06-16 22:00:00|1451.5|1451.2|1449.6|1449.3|1452.3|1452|1449.2|1448.9|271
1592345100000|2020-06-16 22:05:00|1449.7|1449.4|1447.6|1447.3|1450.5|1450.2|1447|1446.7|175
1592345400000|2020-06-16 22:10:00|1447.5|1447.2|1444.7|1444.4|1447.7|1447.4|1444.7|1444.4|122
1592345700000|2020-06-16 22:15:00|1444.6|1444.3|1441.1|1440.8|1445.2|1444.9|1441.1|1440.8|224
1592346000000|2020-06-16 22:20:00|1441.7|1441.4|1444|1443.7|1444.7|1444.4|1441.6|1441.3|129
1592346300000|2020-06-16 22:25:00|1443.8|1443.5|1447.5|1447.2|1448.3|1448|1443.6|1443.3|143
1592346600000|2020-06-16 22:30:00|1447.7|1447.4|1447.7|1447.4|1449.1|1448.8|1446.7|1446.4|46
1592346900000|2020-06-16 22:35:00|1447.6|1447.3|1448.4|1448.1|1448.9|1448.6|1447|1446.7|123
1592347200000|2020-06-16 22:40:00|1448.3|1448|1448.2|1447.9|1449.4|1449.1|1448|1447.7|44
1592347500000|2020-06-16 22:45:00|1448.3|1448|1448.1|1447.8|1448.5|1448.2|1447.8|1447.5|56
1592347800000|2020-06-16 22:50:00|1448.4|1448.1|1450.1|1449.8|1450.1|1449.8|1447.7|1447.4|65
1592348100000|2020-06-16 22:55:00|1450.2|1449.9|1451.8|1451.5|1452|1451.7|1450|1449.7|97
1592348400000|2020-06-16 23:00:00|1451.7|1451.4|1453.1|1452.8|1453.6|1453.3|1451.7|1451.4|94
1592348700000|2020-06-16 23:05:00|1453|1452.7|1452.1|1451.8|1453.5|1453.2|1451.6|1451.3|50
1592349000000|2020-06-16 23:10:00|1452.2|1451.9|1451.8|1451.5|1452.5|1452.2|1450.8|1450.5|91
1592349300000|2020-06-16 23:15:00|1451.7|1451.4|1452.9|1452.6|1453.3|1453|1451.2|1450.9|74
1592349600000|2020-06-16 23:20:00|1453|1452.7|1453.9|1453.6|1454.6|1454.3|1452.7|1452.4|78
1592349900000|2020-06-16 23:25:00|1453.8|1453.5|1454.3|1454|1454.9|1454.6|1453.5|1453.2|89
1592350200000|2020-06-16 23:30:00|1454.4|1454.1|1454.3|1454|1454.6|1454.3|1453.6|1453.3|83
1592350500000|2020-06-16 23:35:00|1454.2|1453.9|1453.8|1453.5|1454.3|1454|1453.2|1452.9|25
1592350800000|2020-06-16 23:40:00|1453.9|1453.6|1455.9|1455.6|1456.6|1456.3|1453.9|1453.6|118
1592351100000|2020-06-16 23:45:00|1455.8|1455.5|1455.7|1455.4|1456.4|1456.1|1454.9|1454.6|53
1592351400000|2020-06-16 23:50:00|1455.8|1455.5|1456.5|1456.2|1456.7|1456.4|1455.3|1455|48
1592351700000|2020-06-16 23:55:00|1456.3|1456|1458.3|1458|1458.7|1458.4|1456.2|1455.9|129
1592352000000|2020-06-17 00:00:00|1458.1|1457.8|1454.4|1454.1|1458.3|1458|1454.1|1453.8|194
1592352300000|2020-06-17 00:05:00|1454.2|1453.9|1455.3|1455|1455.7|1455.4|1454.1|1453.8|31
1592352600000|2020-06-17 00:10:00|1455|1454.7|1452.7|1452.4|1455|1454.7|1451.1|1450.8|83
1592352900000|2020-06-17 00:15:00|1452.6|1452.3|1447.8|1447.5|1452.9|1452.6|1446.3|1446|147
1592353200000|2020-06-17 00:20:00|1447.7|1447.4|1447.4|1447.1|1447.9|1447.6|1444.9|1444.6|108
1592353500000|2020-06-17 00:25:00|1447.6|1447.3|1448.6|1448.3|1449.2|1448.9|1446|1445.7|163
1592353800000|2020-06-17 00:30:00|1448.5|1448.2|1449.9|1449.6|1450.7|1450.4|1446.9|1446.6|74
1592354100000|2020-06-17 00:35:00|1450|1449.7|1450.1|1449.8|1450.4|1450.1|1448.3|1448|40
1592354400000|2020-06-17 00:40:00|1450.2|1449.9|1452.1|1451.8|1453|1452.7|1448.3|1448|58
1592354700000|2020-06-17 00:45:00|1452.2|1451.9|1454.9|1454.6|1455|1454.7|1452.2|1451.9|42
1592355000000|2020-06-17 00:50:00|1455|1454.7|1453.2|1452.9|1455.2|1454.9|1452.4|1452.1|78
1592355300000|2020-06-17 00:55:00|1453.3|1453|1454.2|1453.9|1455.8|1455.5|1453.3|1453|43
1592355600000|2020-06-17 01:00:00|1454.4|1454.1|1455.6|1455.3|1457.7|1457.4|1454.3|1454|64
1592355900000|2020-06-17 01:05:00|1455.5|1455.2|1452.7|1452.4|1455.5|1455.2|1452.3|1452|30
1592356200000|2020-06-17 01:10:00|1452.8|1452.5|1451.6|1451.3|1454.7|1454.4|1451.4|1451.1|43
1592356500000|2020-06-17 01:15:00|1451.4|1451.1|1450.7|1450.4|1452.2|1451.9|1450.3|1450|47
1592356800000|2020-06-17 01:20:00|1450.8|1450.5|1451.4|1451.1|1452.1|1451.8|1449.9|1449.6|60
1592357100000|2020-06-17 01:25:00|1451.5|1451.2|1448.1|1447.8|1452.9|1452.6|1448|1447.7|47
1592357400000|2020-06-17 01:30:00|1448.2|1447.9|1447.4|1447.1|1449|1448.7|1445.4|1445.1|214
1592357700000|2020-06-17 01:35:00|1447.3|1447|1449.9|1449.6|1450.1|1449.8|1447.3|1447|62
1592358000000|2020-06-17 01:40:00|1450|1449.7|1451.9|1451.6|1452.2|1451.9|1449.3|1449|47
1592358300000|2020-06-17 01:45:00|1452|1451.7|1453.1|1452.8|1453.6|1453.3|1452|1451.7|70
1592358600000|2020-06-17 01:50:00|1453.2|1452.9|1454.2|1453.9|1454.6|1454.3|1451.2|1450.9|76
1592358900000|2020-06-17 01:55:00|1454.1|1453.8|1449.4|1449.1|1454.1|1453.8|1448.8|1448.5|71
1592359200000|2020-06-17 02:00:00|1449.3|1449|1450.6|1450.3|1451|1450.7|1448.1|1447.8|42
1592359500000|2020-06-17 02:05:00|1450.7|1450.4|1451.4|1451.1|1451.8|1451.5|1448.5|1448.2|48
1592359800000|2020-06-17 02:10:00|1451.3|1451|1447.5|1447.2|1451.3|1451|1447.1|1446.8|80
1592360100000|2020-06-17 02:15:00|1447.6|1447.3|1448.4|1448.1|1448.6|1448.3|1445.4|1445.1|162
1592360400000|2020-06-17 02:20:00|1448.1|1447.8|1444.7|1444.4|1448.4|1448.1|1443.9|1443.6|61
1592360700000|2020-06-17 02:25:00|1444.6|1444.3|1445.2|1444.9|1445.8|1445.5|1443.9|1443.6|26
1592361000000|2020-06-17 02:30:00|1445.3|1445|1439.5|1439.2|1445.3|1445|1438.5|1438.2|128
1592361300000|2020-06-17 02:35:00|1439.3|1439|1441.5|1441.2|1442.8|1442.5|1439.1|1438.8|121
1592361600000|2020-06-17 02:40:00|1441.6|1441.3|1441.4|1441.1|1442.7|1442.4|1440.6|1440.3|50
1592361900000|2020-06-17 02:45:00|1441.5|1441.2|1443.7|1443.4|1444|1443.7|1440|1439.7|69
1592362200000|2020-06-17 02:50:00|1443.6|1443.3|1444.6|1444.3|1445.3|1445|1443.3|1443|27
1592362500000|2020-06-17 02:55:00|1444.5|1444.2|1443.9|1443.6|1444.9|1444.6|1443.3|1443|44
1592362800000|2020-06-17 03:00:00|1444|1443.7|1445.1|1444.8|1445.9|1445.6|1441.6|1441.3|60
1592363100000|2020-06-17 03:05:00|1445.3|1445|1445.4|1445.1|1446|1445.7|1444.5|1444.2|39
1592363400000|2020-06-17 03:10:00|1445.3|1445|1445.2|1444.9|1446.2|1445.9|1444.9|1444.6|9
1592363700000|2020-06-17 03:15:00|1444.9|1444.6|1445|1444.7|1445.8|1445.5|1443.4|1443.1|35
1592364000000|2020-06-17 03:20:00|1444.9|1444.6|1445.8|1445.5|1446.2|1445.9|1444.3|1444|30
1592364300000|2020-06-17 03:25:00|1445.7|1445.4|1446.7|1446.4|1447.3|1447|1444.4|1444.1|37
1592364600000|2020-06-17 03:30:00|1446.6|1446.3|1447.7|1447.4|1448.3|1448|1444.6|1444.3|82
1592364900000|2020-06-17 03:35:00|1447.6|1447.3|1448.7|1448.4|1448.8|1448.5|1447.4|1447.1|45
1592365200000|2020-06-17 03:40:00|1448.8|1448.5|1448.4|1448.1|1448.8|1448.5|1447.5|1447.2|11
1592365500000|2020-06-17 03:45:00|1448.3|1448|1446.8|1446.5|1448.5|1448.2|1446.8|1446.5|10
1592365800000|2020-06-17 03:50:00|1446.9|1446.6|1447.1|1446.8|1447.7|1447.4|1446.3|1446|23
1592366100000|2020-06-17 03:55:00|1447.2|1446.9|1446.7|1446.4|1448.1|1447.8|1445.6|1445.3|30
1592366400000|2020-06-17 04:00:00|1446.8|1446.5|1449.8|1449.5|1450|1449.7|1446.1|1445.8|27
1592366700000|2020-06-17 04:05:00|1449.9|1449.6|1451.5|1451.2|1451.6|1451.3|1449.7|1449.4|86
1592367000000|2020-06-17 04:10:00|1451.7|1451.4|1451.4|1451.1|1452|1451.7|1451|1450.7|34
1592367300000|2020-06-17 04:15:00|1451.3|1451|1450.8|1450.5|1451.7|1451.4|1450.7|1450.4|16
1592367600000|2020-06-17 04:20:00|1450.9|1450.6|1453.6|1453.3|1454.1|1453.8|1450.9|1450.6|91
1592367900000|2020-06-17 04:25:00|1453.5|1453.2|1454.6|1454.3|1455.2|1454.9|1453.2|1452.9|61
1592368200000|2020-06-17 04:30:00|1455|1454.7|1453.5|1453.2|1455.5|1455.2|1453|1452.7|16
1592368500000|2020-06-17 04:35:00|1453.6|1453.3|1454|1453.7|1454.4|1454.1|1453.6|1453.3|11
1592368800000|2020-06-17 04:40:00|1454.1|1453.8|1454.7|1454.4|1454.9|1454.6|1452.7|1452.4|30
1592369100000|2020-06-17 04:45:00|1454.8|1454.5|1452.4|1452.1|1454.8|1454.5|1451.4|1451.1|73
1592369400000|2020-06-17 04:50:00|1452.3|1452|1451.4|1451.1|1453|1452.7|1451.1|1450.8|18
1592369700000|2020-06-17 04:55:00|1451.3|1451|1451.7|1451.4|1453.1|1452.8|1450.8|1450.5|48
1592370000000|2020-06-17 05:00:00|1451.6|1451.3|1453.5|1453.2|1453.8|1453.5|1449.8|1449.5|26
1592370300000|2020-06-17 05:05:00|1453.6|1453.3|1447.5|1447.2|1453.6|1453.3|1446.9|1446.6|126
1592370600000|2020-06-17 05:10:00|1447.4|1447.1|1446.4|1446.1|1449|1448.7|1445.3|1445|67
1592370900000|2020-06-17 05:15:00|1446.3|1446|1447.7|1447.4|1447.7|1447.4|1445.3|1445|38
1592371200000|2020-06-17 05:20:00|1447.8|1447.5|1449|1448.7|1449.1|1448.8|1446.8|1446.5|52
1592371500000|2020-06-17 05:25:00|1448.9|1448.6|1447.1|1446.8|1448.9|1448.6|1445.7|1445.4|61
1592371800000|2020-06-17 05:30:00|1447.3|1447|1446.4|1446.1|1448.8|1448.5|1445.6|1445.3|64
1592372100000|2020-06-17 05:35:00|1446.3|1446|1446.6|1446.3|1447.1|1446.8|1444|1443.7|118
1592372400000|2020-06-17 05:40:00|1446.5|1446.2|1446.7|1446.4|1447.8|1447.5|1446|1445.7|45
1592372700000|2020-06-17 05:45:00|1446.8|1446.5|1448.7|1448.4|1448.7|1448.4|1445.2|1444.9|30
1592373000000|2020-06-17 05:50:00|1448.8|1448.5|1449.1|1448.8|1449.2|1448.9|1447|1446.7|25
1592373300000|2020-06-17 05:55:00|1449|1448.7|1448.8|1448.5|1449.4|1449.1|1448.2|1447.9|81
1592373600000|2020-06-17 06:00:00|1448.9|1448.6|1451.8|1451.5|1452.3|1452|1447|1446.7|94
1592373900000|2020-06-17 06:05:00|1451.7|1451.4|1454.6|1454.3|1455|1454.7|1451|1450.7|121
1592374200000|2020-06-17 06:10:00|1454.5|1454.2|1455.2|1454.9|1456.5|1456.2|1454|1453.7|170
1592374500000|2020-06-17 06:15:00|1455.3|1455|1454.1|1453.8|1455.9|1455.6|1453.9|1453.6|76
1592374800000|2020-06-17 06:20:00|1454.2|1453.9|1458.8|1458.5|1459.4|1459.1|1453.9|1453.6|92
1592375100000|2020-06-17 06:25:00|1459|1458.7|1457.1|1456.8|1460.7|1460.4|1456.7|1456.4|189
1592375400000|2020-06-17 06:30:00|1457.2|1456.9|1454.3|1454|1457.5|1457.2|1453.4|1453.1|90
1592375700000|2020-06-17 06:35:00|1454.2|1453.9|1455.2|1454.9|1455.4|1455.1|1454.2|1453.9|68
1592376000000|2020-06-17 06:40:00|1455.3|1455|1454.4|1454.1|1455.9|1455.6|1454|1453.7|58
1592376300000|2020-06-17 06:45:00|1454.1|1453.8|1453.8|1453.5|1455.6|1455.3|1453.6|1453.3|54
1592376600000|2020-06-17 06:50:00|1453.9|1453.6|1453.5|1453.2|1455.6|1455.3|1452.9|1452.6|85
1592376900000|2020-06-17 06:55:00|1453.6|1453.3|1451.9|1451.6|1455.9|1455.6|1451.4|1451.1|61
1592377200000|2020-06-17 07:00:00|1451.7|1451.4|1456|1455.7|1457.5|1457.2|1450.1|1449.8|118
1592377500000|2020-06-17 07:05:00|1455.9|1455.6|1460.2|1459.9|1460.4|1460.1|1454.2|1453.9|506
1592377800000|2020-06-17 07:10:00|1460.3|1460|1457.8|1457.5|1461.6|1461.3|1457|1456.7|123
1592378100000|2020-06-17 07:15:00|1458|1457.7|1458.3|1458|1460.7|1460.4|1455.2|1454.9|130
1592378400000|2020-06-17 07:20:00|1458.2|1457.9|1458.9|1458.6|1460.3|1460|1456.8|1456.5|133
1592378700000|2020-06-17 07:25:00|1458.8|1458.5|1466.3|1466|1467.4|1467.1|1458.1|1457.8|345
1592379000000|2020-06-17 07:30:00|1466.4|1466.1|1466.4|1466.1|1467.6|1467.3|1464.4|1464.1|209
1592379300000|2020-06-17 07:35:00|1466.5|1466.2|1468|1467.7|1468.1|1467.8|1465.3|1465|135
1592379600000|2020-06-17 07:40:00|1467.9|1467.6|1468.7|1468.4|1469.6|1469.3|1467.6|1467.3|237
1592379900000|2020-06-17 07:45:00|1468.5|1468.2|1468.6|1468.3|1469.1|1468.8|1466.6|1466.3|210
1592380200000|2020-06-17 07:50:00|1468.7|1468.4|1469.1|1468.8|1469.1|1468.8|1467.7|1467.4|181
1592380500000|2020-06-17 07:55:00|1469|1468.7|1465.3|1465|1469.1|1468.8|1464.7|1464.4|214
1592380800000|2020-06-17 08:00:00|1465.4|1465.1|1464.8|1464.5|1466.5|1466.2|1464.2|1463.9|195
1592381100000|2020-06-17 08:05:00|1464.9|1464.6|1466.3|1466|1467.1|1466.8|1463.5|1463.2|267
1592381400000|2020-06-17 08:10:00|1466.4|1466.1|1466.1|1465.8|1467.3|1467|1464.7|1464.4|81
1592381700000|2020-06-17 08:15:00|1466|1465.7|1472|1471.7|1472.2|1471.9|1464.7|1464.4|453
1592382000000|2020-06-17 08:20:00|1471.9|1471.6|1473|1472.7|1474.6|1474.3|1470.5|1470.2|371
1592382300000|2020-06-17 08:25:00|1472.9|1472.6|1472.1|1471.8|1473.1|1472.8|1471.6|1471.3|157
1592382600000|2020-06-17 08:30:00|1472|1471.7|1473.6|1473.3|1474.9|1474.6|1471.6|1471.3|149
1592382900000|2020-06-17 08:35:00|1473.8|1473.5|1470.2|1469.9|1474.3|1474|1470|1469.7|142
1592383200000|2020-06-17 08:40:00|1470.1|1469.8|1470.1|1469.8|1471.6|1471.3|1469.5|1469.2|308
1592383500000|2020-06-17 08:45:00|1470|1469.7|1470.3|1470|1471.2|1470.9|1468.3|1468|430
1592383800000|2020-06-17 08:50:00|1470.2|1469.9|1470.6|1470.3|1470.9|1470.6|1469.4|1469.1|210
1592384100000|2020-06-17 08:55:00|1470.5|1470.2|1472.1|1471.8|1472.6|1472.3|1469.9|1469.6|257
1592384400000|2020-06-17 09:00:00|1472.2|1471.9|1472.7|1472.4|1473.3|1473|1470.5|1470.2|203
1592384700000|2020-06-17 09:05:00|1472.6|1472.3|1469.9|1469.6|1473|1472.7|1469.1|1468.8|387
1592385000000|2020-06-17 09:10:00|1469.8|1469.5|1470|1469.7|1470.6|1470.3|1468.5|1468.2|296
1592385300000|2020-06-17 09:15:00|1470.2|1469.9|1464.4|1464.1|1470.2|1469.9|1463.8|1463.5|266
1592385600000|2020-06-17 09:20:00|1464.5|1464.2|1463.8|1463.5|1464.8|1464.5|1463.4|1463.1|107
1592385900000|2020-06-17 09:25:00|1463.7|1463.4|1464.2|1463.9|1464.4|1464.1|1461.5|1461.2|86
1592386200000|2020-06-17 09:30:00|1464|1463.7|1464.2|1463.9|1465.2|1464.9|1462.6|1462.3|117
1592386500000|2020-06-17 09:35:00|1464.3|1464|1463|1462.7|1464.5|1464.2|1461.6|1461.3|70
1592386800000|2020-06-17 09:40:00|1463.1|1462.8|1463.1|1462.8|1464.3|1464|1462.4|1462.1|151
1592387100000|2020-06-17 09:45:00|1463.2|1462.9|1458.5|1458.2|1464.2|1463.9|1455.6|1455.3|318
1592387400000|2020-06-17 09:50:00|1458.2|1457.9|1459.4|1459.1|1459.9|1459.6|1455|1454.7|297
1592387700000|2020-06-17 09:55:00|1459.3|1459|1457.7|1457.4|1460|1459.7|1457.2|1456.9|365
1592388000000|2020-06-17 10:00:00|1457.8|1457.5|1459.3|1459|1459.4|1459.1|1456.6|1456.3|294
1592388300000|2020-06-17 10:05:00|1459.4|1459.1|1458.9|1458.6|1459.4|1459.1|1456.7|1456.4|113
1592388600000|2020-06-17 10:10:00|1458.8|1458.5|1462.1|1461.8|1463|1462.7|1458.6|1458.3|151
1592388900000|2020-06-17 10:15:00|1461.9|1461.6|1460.7|1460.4|1462.2|1461.9|1460.5|1460.2|100
1592389200000|2020-06-17 10:20:00|1460.5|1460.2|1460.5|1460.2|1461.1|1460.8|1459.1|1458.8|96
1592389500000|2020-06-17 10:25:00|1460.6|1460.3|1467.1|1466.8|1467.2|1466.9|1460.6|1460.3|346
1592389800000|2020-06-17 10:30:00|1467.3|1467|1466|1465.7|1467.9|1467.6|1465.1|1464.8|105
1592390100000|2020-06-17 10:35:00|1466.1|1465.8|1467.2|1466.9|1467.7|1467.4|1464.6|1464.3|137
1592390400000|2020-06-17 10:40:00|1467.1|1466.8|1464.8|1464.5|1467.9|1467.6|1464.5|1464.2|248
1592390700000|2020-06-17 10:45:00|1464.9|1464.6|1465.9|1465.6|1466.3|1466|1464.5|1464.2|72
1592391000000|2020-06-17 10:50:00|1465.8|1465.5|1464.8|1464.5|1465.9|1465.6|1464.5|1464.2|61
1592391300000|2020-06-17 10:55:00|1464.9|1464.6|1467.8|1467.5|1467.8|1467.5|1463.7|1463.4|74
1592391600000|2020-06-17 11:00:00|1467.7|1467.4|1469.2|1468.9|1470.8|1470.5|1466.8|1466.5|178
1592391900000|2020-06-17 11:05:00|1469.3|1469|1470.5|1470.2|1470.5|1470.2|1468.7|1468.4|153
1592392200000|2020-06-17 11:10:00|1470.6|1470.3|1469.2|1468.9|1471.3|1471|1468.9|1468.6|103
1592392500000|2020-06-17 11:15:00|1468.9|1468.6|1468|1467.7|1469.4|1469.1|1467.6|1467.3|65
1592392800000|2020-06-17 11:20:00|1467.7|1467.4|1467.8|1467.5|1468.7|1468.4|1467|1466.7|133
1592393100000|2020-06-17 11:25:00|1468|1467.7|1468.8|1468.5|1470.1|1469.8|1468|1467.7|160
1592393400000|2020-06-17 11:30:00|1468.9|1468.6|1469.7|1469.4|1470.4|1470.1|1468.5|1468.2|831
1592393700000|2020-06-17 11:35:00|1469.8|1469.5|1470.2|1469.9|1470.2|1469.9|1469.2|1468.9|268
1592394000000|2020-06-17 11:40:00|1470.3|1470|1468.5|1468.2|1470.9|1470.6|1468.5|1468.2|459
1592394300000|2020-06-17 11:45:00|1468.2|1467.9|1470.3|1470|1470.3|1470|1466.7|1466.4|192
1592394600000|2020-06-17 11:50:00|1470.4|1470.1|1470.5|1470.2|1471.7|1471.4|1469.8|1469.5|237
1592394900000|2020-06-17 11:55:00|1470.6|1470.3|1468.3|1468|1470.9|1470.6|1466|1465.7|693
1592395200000|2020-06-17 12:00:00|1469|1468.7|1467.5|1467.2|1469|1468.7|1465.2|1464.9|564
1592395500000|2020-06-17 12:05:00|1468|1467.7|1468.5|1468.2|1469.8|1469.5|1467.5|1467.2|220
1592395800000|2020-06-17 12:10:00|1468.4|1468.1|1468.7|1468.4|1469.4|1469.1|1467.4|1467.1|199
1592396100000|2020-06-17 12:15:00|1468.6|1468.3|1469.8|1469.5|1470|1469.7|1467.8|1467.5|218
1592396400000|2020-06-17 12:20:00|1469.7|1469.4|1467.4|1467.1|1469.7|1469.4|1465.8|1465.5|476
1592396700000|2020-06-17 12:25:00|1467.5|1467.2|1465.7|1465.4|1468.4|1468.1|1465.6|1465.3|237
1592397000000|2020-06-17 12:30:00|1465.3|1465|1465.6|1465.3|1467.7|1467.4|1465.3|1465|297
1592397300000|2020-06-17 12:35:00|1465.5|1465.2|1464|1463.7|1466|1465.7|1463.9|1463.6|410
1592397600000|2020-06-17 12:40:00|1464.1|1463.8|1464.2|1463.9|1464.5|1464.2|1463.5|1463.2|572
1592397900000|2020-06-17 12:45:00|1464.1|1463.8|1462.7|1462.4|1464.1|1463.8|1462.2|1461.9|1115
1592398200000|2020-06-17 12:50:00|1462.6|1462.3|1459.5|1459.2|1462.6|1462.3|1459.5|1459.2|488
1592398500000|2020-06-17 12:55:00|1459.6|1459.3|1459.9|1459.6|1460.2|1459.9|1456.1|1455.8|1020
1592398800000|2020-06-17 13:00:00|1459.7|1459.4|1461.6|1461.3|1461.7|1461.4|1458.3|1458|648
1592399100000|2020-06-17 13:05:00|1461.5|1461.2|1457.7|1457.4|1462.1|1461.8|1457.5|1457.2|533
1592399400000|2020-06-17 13:10:00|1457.8|1457.5|1458.8|1458.5|1459.5|1459.2|1457.7|1457.4|203
1592399700000|2020-06-17 13:15:00|1458.9|1458.6|1457.4|1457.1|1459.9|1459.6|1456.9|1456.6|497
1592400000000|2020-06-17 13:20:00|1457.3|1457|1456.3|1456|1457.6|1457.3|1455.1|1454.8|609
1592400300000|2020-06-17 13:25:00|1456.4|1456.1|1455.8|1455.5|1456.8|1456.5|1454.9|1454.6|962
1592400600000|2020-06-17 13:30:00|1455.7|1455.4|1456.4|1456.1|1459.4|1459.1|1449.8|1449.5|6231
1592400900000|2020-06-17 13:35:00|1456.5|1456.2|1447.8|1447.5|1459.1|1458.8|1447.5|1447.2|5385
1592401200000|2020-06-17 13:40:00|1447.6|1447.3|1453.1|1452.8|1453.6|1453.3|1445.8|1445.5|2813
1592401500000|2020-06-17 13:45:00|1452.8|1452.5|1450.1|1449.8|1453.5|1453.2|1447.6|1447.3|2060
1592401800000|2020-06-17 13:50:00|1450.2|1449.9|1447.1|1446.8|1451.9|1451.6|1444.9|1444.6|3112
1592402100000|2020-06-17 13:55:00|1447.4|1447.1|1442.7|1442.4|1447.9|1447.6|1438.7|1438.4|2656
1592402400000|2020-06-17 14:00:00|1442.8|1442.5|1440.7|1440.4|1445.9|1445.6|1440.7|1440.4|2491
1592402700000|2020-06-17 14:05:00|1440.8|1440.5|1446.2|1445.9|1447|1446.7|1440.3|1440|1843
1592403000000|2020-06-17 14:10:00|1446.1|1445.8|1443.7|1443.4|1447.2|1446.9|1442.3|1442|2010
1592403300000|2020-06-17 14:15:00|1444|1443.7|1436.5|1436.2|1447.9|1447.6|1434|1433.7|4892
1592403600000|2020-06-17 14:20:00|1436.9|1436.6|1435.2|1434.9|1440.2|1439.9|1434.2|1433.9|3922
1592403900000|2020-06-17 14:25:00|1435.1|1434.8|1431.8|1431.5|1437.5|1437.2|1430|1429.7|4080
1592404200000|2020-06-17 14:30:00|1432|1431.7|1439.5|1439.2|1440.7|1440.4|1429.8|1429.5|4427
1592404500000|2020-06-17 14:35:00|1439.6|1439.3|1439.5|1439.2|1442.2|1441.9|1437|1436.7|2468
1592404800000|2020-06-17 14:40:00|1439.6|1439.3|1440.3|1440|1441.1|1440.8|1434.8|1434.5|2722
1592405100000|2020-06-17 14:45:00|1440.4|1440.1|1436.3|1436|1440.4|1440.1|1434.8|1434.5|1683
1592405400000|2020-06-17 14:50:00|1436.4|1436.1|1439.7|1439.4|1440.6|1440.3|1435.4|1435.1|4318
1592405700000|2020-06-17 14:55:00|1440.1|1439.8|1438.1|1437.8|1443.3|1443|1437.1|1436.8|5419
1592406000000|2020-06-17 15:00:00|1437.9|1437.6|1435.5|1435.2|1439.1|1438.8|1434|1433.7|2692
1592406300000|2020-06-17 15:05:00|1435.7|1435.4|1436.8|1436.5|1439.3|1439|1434.6|1434.3|2024
1592406600000|2020-06-17 15:10:00|1437.1|1436.8|1434.3|1434|1439|1438.7|1432.1|1431.8|4019
1592406900000|2020-06-17 15:15:00|1434.4|1434.1|1434.5|1434.2|1436.1|1435.8|1430.9|1430.6|2302
1592407200000|2020-06-17 15:20:00|1434.3|1434|1430.3|1430|1434.8|1434.5|1429.3|1429|2380
1592407500000|2020-06-17 15:25:00|1430.2|1429.9|1433|1432.7|1433.9|1433.6|1429.3|1429|1806
1592407800000|2020-06-17 15:30:00|1432.9|1432.6|1435|1434.7|1436.1|1435.8|1431.7|1431.4|1035
1592408100000|2020-06-17 15:35:00|1435.1|1434.8|1437.5|1437.2|1439.6|1439.3|1434.8|1434.5|1949
1592408400000|2020-06-17 15:40:00|1437.6|1437.3|1440.4|1440.1|1440.8|1440.5|1436.9|1436.6|1901
1592408700000|2020-06-17 15:45:00|1440.5|1440.2|1440.5|1440.2|1442.5|1442.2|1440|1439.7|1884
1592409000000|2020-06-17 15:50:00|1440.6|1440.3|1439.8|1439.5|1441.6|1441.3|1438.9|1438.6|1427
1592409300000|2020-06-17 15:55:00|1439.9|1439.6|1443.2|1442.9|1443.6|1443.3|1439.6|1439.3|3435
1592409600000|2020-06-17 16:00:00|1443.3|1443|1442.2|1441.9|1443.3|1443|1441.1|1440.8|936
1592409900000|2020-06-17 16:05:00|1442.3|1442|1440.8|1440.5|1443|1442.7|1440.4|1440.1|1317
1592410200000|2020-06-17 16:10:00|1440.9|1440.6|1438.1|1437.8|1441.1|1440.8|1437.2|1436.9|942
1592410500000|2020-06-17 16:15:00|1438|1437.7|1439.5|1439.2|1440.6|1440.3|1437.9|1437.6|1390
1592410800000|2020-06-17 16:20:00|1439.7|1439.4|1439.7|1439.4|1440.6|1440.3|1437.2|1436.9|1109
1592411100000|2020-06-17 16:25:00|1439.6|1439.3|1440|1439.7|1441.6|1441.3|1439.4|1439.1|1109
1592411400000|2020-06-17 16:30:00|1439.9|1439.6|1443.2|1442.9|1445.1|1444.8|1439.7|1439.4|2025
1592411700000|2020-06-17 16:35:00|1443.1|1442.8|1442.7|1442.4|1443.5|1443.2|1440.9|1440.6|1168
1592412000000|2020-06-17 16:40:00|1442.6|1442.3|1442.9|1442.6|1443|1442.7|1440.5|1440.2|915
1592412300000|2020-06-17 16:45:00|1443|1442.7|1440.8|1440.5|1443.2|1442.9|1440.8|1440.5|532
1592412600000|2020-06-17 16:50:00|1440.7|1440.4|1440.1|1439.8|1441.3|1441|1439.9|1439.6|347
1592412900000|2020-06-17 16:55:00|1440|1439.7|1440.7|1440.4|1440.7|1440.4|1438|1437.7|1312
1592413200000|2020-06-17 17:00:00|1440.6|1440.3|1443.2|1442.9|1443.6|1443.3|1440.4|1440.1|858
1592413500000|2020-06-17 17:05:00|1443.3|1443|1440.6|1440.3|1444.4|1444.1|1440.6|1440.3|754
1592413800000|2020-06-17 17:10:00|1440.5|1440.2|1439.8|1439.5|1440.8|1440.5|1439.4|1439.1|2265
1592414100000|2020-06-17 17:15:00|1440.1|1439.8|1439.6|1439.3|1441|1440.7|1438.6|1438.3|455
1592414400000|2020-06-17 17:20:00|1439.7|1439.4|1440.7|1440.4|1442|1441.7|1439.7|1439.4|428
1592414700000|2020-06-17 17:25:00|1440.6|1440.3|1442.9|1442.6|1443.2|1442.9|1440.5|1440.2|762
1592415000000|2020-06-17 17:30:00|1442.8|1442.5|1442|1441.7|1443.5|1443.2|1442|1441.7|410
1592415300000|2020-06-17 17:35:00|1442.2|1441.9|1444.2|1443.9|1444.4|1444.1|1441.5|1441.2|574
1592415600000|2020-06-17 17:40:00|1444.3|1444|1443.5|1443.2|1444.8|1444.5|1443.1|1442.8|1192
1592415900000|2020-06-17 17:45:00|1443.4|1443.1|1442.2|1441.9|1443.6|1443.3|1441.3|1441|1616
1592416200000|2020-06-17 17:50:00|1442.1|1441.8|1441.5|1441.2|1442.6|1442.3|1440.1|1439.8|1352
1592416500000|2020-06-17 17:55:00|1441.6|1441.3|1439.6|1439.3|1442.6|1442.3|1439.6|1439.3|1332
1592416800000|2020-06-17 18:00:00|1439.7|1439.4|1439.3|1439|1440.4|1440.1|1438.2|1437.9|969
1592417100000|2020-06-17 18:05:00|1439.4|1439.1|1442.2|1441.9|1442.4|1442.1|1439.4|1439.1|822
1592417400000|2020-06-17 18:10:00|1442.3|1442|1440.9|1440.6|1444|1443.7|1440.8|1440.5|1812
1592417700000|2020-06-17 18:15:00|1440.8|1440.5|1439.4|1439.1|1441.2|1440.9|1439.2|1438.9|1199
1592418000000|2020-06-17 18:20:00|1439.5|1439.2|1440.9|1440.6|1441.6|1441.3|1439.4|1439.1|759
1592418300000|2020-06-17 18:25:00|1441|1440.7|1440.9|1440.6|1441.6|1441.3|1439|1438.7|703
1592418600000|2020-06-17 18:30:00|1441|1440.7|1440.4|1440.1|1441.7|1441.4|1439.4|1439.1|1173
1592418900000|2020-06-17 18:35:00|1440.6|1440.3|1441.4|1441.1|1441.7|1441.4|1440.5|1440.2|228
1592419200000|2020-06-17 18:40:00|1441.5|1441.2|1442.5|1442.2|1444.6|1444.3|1441.5|1441.2|1058
1592419500000|2020-06-17 18:45:00|1442.6|1442.3|1443|1442.7|1443.6|1443.3|1442|1441.7|1182
1592419800000|2020-06-17 18:50:00|1442.7|1442.4|1441.2|1440.9|1445.4|1445.1|1440.6|1440.3|1050
1592420100000|2020-06-17 18:55:00|1441.3|1441|1437.5|1437.2|1442.1|1441.8|1437|1436.7|1089
1592420400000|2020-06-17 19:00:00|1437.3|1437|1436.7|1436.4|1437.5|1437.2|1434.3|1434|946
1592420700000|2020-06-17 19:05:00|1436.6|1436.3|1435.4|1435.1|1436.8|1436.5|1434.9|1434.6|820
1592421000000|2020-06-17 19:10:00|1435.3|1435|1433.9|1433.6|1435.8|1435.5|1433|1432.7|1259
1592421300000|2020-06-17 19:15:00|1433.8|1433.5|1433.6|1433.3|1436.5|1436.2|1432.8|1432.5|2262
1592421600000|2020-06-17 19:20:00|1433.7|1433.4|1428.1|1427.8|1433.8|1433.5|1427.5|1427.2|2091
1592421900000|2020-06-17 19:25:00|1428|1427.7|1425.9|1425.6|1429.4|1429.1|1423.3|1423|2554
1592422200000|2020-06-17 19:30:00|1425.8|1425.5|1428.5|1428.2|1429.5|1429.2|1422.7|1422.4|2105
1592422500000|2020-06-17 19:35:00|1428.6|1428.3|1430.3|1430|1430.9|1430.6|1427.1|1426.8|1730
1592422800000|2020-06-17 19:40:00|1430.1|1429.8|1426.9|1426.6|1430.5|1430.2|1424.4|1424.1|2111
1592423100000|2020-06-17 19:45:00|1427|1426.7|1425|1424.7|1429.7|1429.4|1424.7|1424.4|5665
1592423400000|2020-06-17 19:50:00|1424.3|1424|1429.1|1428.8|1429.9|1429.6|1424.3|1424|3419
1592423700000|2020-06-17 19:55:00|1428.9|1428.6|1426.8|1426.5|1430.5|1430.2|1426.8|1426.5|10522
1592424000000|2020-06-17 20:00:00|1427.3|1427|1428.5|1428.2|1430.4|1430.1|1426.8|1426.5|4229
1592424300000|2020-06-17 20:05:00|1428.4|1428.1|1429.1|1428.8|1430.6|1430.3|1428.4|1428.1|1154
1592424600000|2020-06-17 20:10:00|1429.3|1429|1429.1|1428.3|1429.7|1429.4|1427|1426.7|1163
1592424900000|2020-06-17 20:15:00|1429.2|1428.4|1429.1|1428.3|1429.3|1428.5|1429.1|1428.3|7
1592425200000|2020-06-17 20:20:00|1429.2|1428.4|1429.1|1428.3|1429.2|1428.4|1429.1|1428.3|0
1592425500000|2020-06-17 20:25:00|1429.2|1428.4|1429.2|1428.4|1429.2|1428.4|1429.1|1428.3|0
1592425800000|2020-06-17 20:30:00|1429|1428.7|1429.9|1429.6|1431.1|1430.8|1429|1428.7|232
1592426100000|2020-06-17 20:35:00|1430|1429.7|1428.6|1428.3|1430|1429.7|1427.9|1427.6|60
1592426400000|2020-06-17 20:40:00|1428.5|1428.2|1430.1|1429.8|1430.2|1429.9|1428.3|1428|36
1592426700000|2020-06-17 20:45:00|1430.2|1429.9|1430.6|1430.3|1430.7|1430.4|1428.9|1428.6|88
1592427000000|2020-06-17 20:50:00|1430.7|1430.4|1430.4|1430.1|1430.9|1430.6|1428.8|1428.5|143
1592427300000|2020-06-17 20:55:00|1430.5|1430.2|1431|1430.2|1431|1430.5|1430.1|1429.8|60
1592427600000|2020-06-17 21:00:00|1430.9|1430.1|1430.9|1430.1|1431.1|1430.3|1430.9|1430.1|0
1592427900000|2020-06-17 21:05:00|1431|1430.2|1430.9|1430.1|1431.1|1430.3|1430.9|1430.1|0
1592428200000|2020-06-17 21:10:00|1430.8|1430|1430.8|1430|1431|1430.2|1430.8|1430|0
1592428500000|2020-06-17 21:15:00|1430.9|1430.1|1430.6|1429.8|1430.9|1430.1|1430.6|1429.8|0
1592428800000|2020-06-17 21:20:00|1430.7|1429.9|1430.6|1429.8|1430.7|1429.9|1430.6|1429.8|0
1592429100000|2020-06-17 21:25:00|1430.5|1429.7|1430.1|1429.3|1430.6|1429.8|1430.1|1429.3|0
1592429400000|2020-06-17 21:30:00|1430.2|1429.4|1430|1429.2|1430.2|1429.4|1429.9|1429.1|0
1592429700000|2020-06-17 21:35:00|1429.9|1429.1|1430|1429.2|1430.3|1429.5|1429.9|1429.1|0
1592430000000|2020-06-17 21:40:00|1429.9|1429.1|1429.7|1428.9|1429.9|1429.1|1429.6|1428.8|0
1592430300000|2020-06-17 21:45:00|1429.6|1428.8|1429.5|1428.7|1429.6|1428.8|1429.4|1428.6|0
1592430600000|2020-06-17 21:50:00|1429.6|1428.8|1429.2|1428.4|1429.6|1428.8|1429.2|1428.4|0
1592430900000|2020-06-17 21:55:00|1429.1|1428.3|1429.7|1428.9|1430|1429.2|1429.1|1428.3|0
1592431200000|2020-06-17 22:00:00|1427.9|1427.6|1427.2|1426.9|1428|1427.7|1424.9|1424.6|237
1592431500000|2020-06-17 22:05:00|1427.3|1427|1426.3|1426|1427.9|1427.6|1426.2|1425.9|87
1592431800000|2020-06-17 22:10:00|1426.6|1426.3|1427.2|1426.9|1427.5|1427.2|1426|1425.7|37
1592432100000|2020-06-17 22:15:00|1427.1|1426.8|1425.7|1425.4|1427.1|1426.8|1424.1|1423.8|81
1592432400000|2020-06-17 22:20:00|1426|1425.7|1426|1425.7|1426.5|1426.2|1425.1|1424.8|37
1592432700000|2020-06-17 22:25:00|1426.1|1425.8|1426.4|1426.1|1427.1|1426.8|1426|1425.7|42
1592433000000|2020-06-17 22:30:00|1426.5|1426.2|1429.1|1428.8|1429.2|1428.9|1426.5|1426.2|70
1592433300000|2020-06-17 22:35:00|1428.9|1428.6|1431.1|1430.8|1431.8|1431.5|1428.9|1428.6|255
1592433600000|2020-06-17 22:40:00|1431.2|1430.9|1431.6|1431.3|1431.8|1431.5|1430.5|1430.2|152
1592433900000|2020-06-17 22:45:00|1431.7|1431.4|1430.7|1430.4|1431.9|1431.6|1430.1|1429.8|65
1592434200000|2020-06-17 22:50:00|1430.8|1430.5|1429.9|1429.6|1431.1|1430.8|1429.4|1429.1|156
1592434500000|2020-06-17 22:55:00|1430.1|1429.8|1426.6|1426.3|1430.4|1430.1|1426.6|1426.3|182
1592434800000|2020-06-17 23:00:00|1426.9|1426.6|1427.2|1426.9|1429.1|1428.8|1426.9|1426.6|170
1592435100000|2020-06-17 23:05:00|1427.4|1427.1|1426|1425.7|1427.9|1427.6|1425.2|1424.9|121
1592435400000|2020-06-17 23:10:00|1425.9|1425.6|1426.4|1426.1|1427.6|1427.3|1425.7|1425.4|78
1592435700000|2020-06-17 23:15:00|1426.5|1426.2|1427.5|1427.2|1427.9|1427.6|1426.5|1426.2|46
1592436000000|2020-06-17 23:20:00|1427.6|1427.3|1421.1|1420.8|1427.6|1427.3|1420.3|1420|446
1592436300000|2020-06-17 23:25:00|1421|1420.7|1421.2|1420.9|1421.9|1421.6|1420.1|1419.8|89
1592436600000|2020-06-17 23:30:00|1421|1420.7|1419.3|1419|1421|1420.7|1419.3|1419|192
1592436900000|2020-06-17 23:35:00|1419.4|1419.1|1420.4|1420.1|1421|1420.7|1419.2|1418.9|166
1592437200000|2020-06-17 23:40:00|1420.3|1420|1418|1417.7|1420.3|1420|1417.5|1417.2|277
1592437500000|2020-06-17 23:45:00|1418.3|1418|1418.7|1418.4|1419.5|1419.2|1418|1417.7|114
1592437800000|2020-06-17 23:50:00|1418.9|1418.6|1418.9|1418.6|1419|1418.7|1417.7|1417.4|74
1592438100000|2020-06-17 23:55:00|1418.8|1418.5|1418.2|1417.9|1419.5|1419.2|1418.1|1417.8|98
1592438400000|2020-06-18 00:00:00|1418.3|1418|1415.5|1415.2|1421.6|1421.3|1415.3|1415|270
1592438700000|2020-06-18 00:05:00|1415.6|1415.3|1416.8|1416.5|1417|1416.7|1412.9|1412.6|240
1592439000000|2020-06-18 00:10:00|1416.5|1416.2|1412.7|1412.4|1417.1|1416.8|1412.7|1412.4|160
1592439300000|2020-06-18 00:15:00|1412.8|1412.5|1413.5|1413.2|1415.6|1415.3|1412.7|1412.4|151
1592439600000|2020-06-18 00:20:00|1413.4|1413.1|1415.9|1415.6|1416.7|1416.4|1413.3|1413|234
1592439900000|2020-06-18 00:25:00|1416|1415.7|1416.6|1416.3|1418.3|1418|1416|1415.7|144
1592440200000|2020-06-18 00:30:00|1416.5|1416.2|1416.6|1416.3|1417.2|1416.9|1413.9|1413.6|223
1592440500000|2020-06-18 00:35:00|1416.7|1416.4|1416.3|1416|1416.8|1416.5|1414.7|1414.4|75
1592440800000|2020-06-18 00:40:00|1416.4|1416.1|1415.9|1415.6|1417.4|1417.1|1415.1|1414.8|33
1592441100000|2020-06-18 00:45:00|1416|1415.7|1417.2|1416.9|1417.6|1417.3|1414.9|1414.6|79
1592441400000|2020-06-18 00:50:00|1417.1|1416.8|1416.9|1416.6|1419.6|1419.3|1416.9|1416.6|141
1592441700000|2020-06-18 00:55:00|1417|1416.7|1417.1|1416.8|1417.6|1417.3|1415.9|1415.6|62
1592442000000|2020-06-18 01:00:00|1417.2|1416.9|1420|1419.7|1420.2|1419.9|1415.5|1415.2|131
1592442300000|2020-06-18 01:05:00|1419.9|1419.6|1419.9|1419.6|1421.1|1420.8|1419.4|1419.1|76
1592442600000|2020-06-18 01:10:00|1419.7|1419.4|1420|1419.7|1420.6|1420.3|1419.3|1419|40
1592442900000|2020-06-18 01:15:00|1420.2|1419.9|1419|1418.7|1421.1|1420.8|1417.6|1417.3|85
1592443200000|2020-06-18 01:20:00|1419.1|1418.8|1412.2|1411.9|1419.2|1418.9|1411.3|1411|323
1592443500000|2020-06-18 01:25:00|1412.1|1411.8|1414.1|1413.8|1414.1|1413.8|1411|1410.7|140
1592443800000|2020-06-18 01:30:00|1414|1413.7|1407.2|1406.9|1414|1413.7|1406.8|1406.5|290
1592444100000|2020-06-18 01:35:00|1407|1406.7|1406.7|1406.4|1408.4|1408.1|1404.5|1404.2|318
1592444400000|2020-06-18 01:40:00|1406.8|1406.5|1408.1|1407.8|1408.4|1408.1|1404.3|1404|337
1592444700000|2020-06-18 01:45:00|1408|1407.7|1410.2|1409.9|1410.8|1410.5|1407.3|1407|277
1592445000000|2020-06-18 01:50:00|1410.3|1410|1410.6|1410.3|1411.2|1410.9|1407.5|1407.2|116
1592445300000|2020-06-18 01:55:00|1410.7|1410.4|1411.5|1411.2|1412.3|1412|1409.7|1409.4|102
1592445600000|2020-06-18 02:00:00|1411.6|1411.3|1408.4|1408.1|1411.6|1411.3|1407.7|1407.4|103
1592445900000|2020-06-18 02:05:00|1408.3|1408|1409.2|1408.9|1410.3|1410|1405.8|1405.5|172
1592446200000|2020-06-18 02:10:00|1409.1|1408.8|1407.7|1407.4|1409.4|1409.1|1406.2|1405.9|85
1592446500000|2020-06-18 02:15:00|1407.5|1407.2|1408.7|1408.4|1409.2|1408.9|1407|1406.7|66
1592446800000|2020-06-18 02:20:00|1408.5|1408.2|1408.4|1408.1|1410|1409.7|1407.9|1407.6|46
1592447100000|2020-06-18 02:25:00|1408.3|1408|1408.6|1408.3|1409.8|1409.5|1406.1|1405.8|63
1592447400000|2020-06-18 02:30:00|1408.4|1408.1|1409.4|1409.1|1409.9|1409.6|1408.1|1407.8|27
1592447700000|2020-06-18 02:35:00|1409.2|1408.9|1408.8|1408.5|1409.4|1409.1|1408.2|1407.9|36
1592448000000|2020-06-18 02:40:00|1408.9|1408.6|1409.2|1408.9|1411.6|1411.3|1408.9|1408.6|123
1592448300000|2020-06-18 02:45:00|1409.3|1409|1406.3|1406|1409.3|1409|1405.4|1405.1|105
1592448600000|2020-06-18 02:50:00|1406.4|1406.1|1407.1|1406.8|1407.1|1406.8|1404.6|1404.3|129
1592448900000|2020-06-18 02:55:00|1406.7|1406.4|1410.3|1410|1410.7|1410.4|1406.6|1406.3|179
1592449200000|2020-06-18 03:00:00|1410.4|1410.1|1411.7|1411.4|1412.4|1412.1|1409.4|1409.1|84
1592449500000|2020-06-18 03:05:00|1411.6|1411.3|1412.6|1412.3|1412.9|1412.6|1411.4|1411.1|125
1592449800000|2020-06-18 03:10:00|1412.7|1412.4|1416|1415.7|1416.6|1416.3|1412.7|1412.4|180
1592450100000|2020-06-18 03:15:00|1416.1|1415.8|1416|1415.7|1416.8|1416.5|1415.6|1415.3|220
1592450400000|2020-06-18 03:20:00|1416.2|1415.9|1417.8|1417.5|1418.6|1418.3|1415.6|1415.3|79
1592450700000|2020-06-18 03:25:00|1417.9|1417.6|1418.8|1418.5|1419.4|1419.1|1416.3|1416|84
1592451000000|2020-06-18 03:30:00|1418.6|1418.3|1418|1417.7|1419.7|1419.4|1417.8|1417.5|268
1592451300000|2020-06-18 03:35:00|1418.1|1417.8|1418.5|1418.2|1419.6|1419.3|1417.7|1417.4|82
1592451600000|2020-06-18 03:40:00|1418.6|1418.3|1420.1|1419.8|1420.1|1419.8|1417.7|1417.4|64
1592451900000|2020-06-18 03:45:00|1420.2|1419.9|1420.4|1420.1|1421.7|1421.4|1420.1|1419.8|125
1592452200000|2020-06-18 03:50:00|1420.3|1420|1421.7|1421.4|1422|1421.7|1420|1419.7|72
1592452500000|2020-06-18 03:55:00|1421.9|1421.6|1419.5|1419.2|1422.4|1422.1|1419.4|1419.1|87
1592452800000|2020-06-18 04:00:00|1419.6|1419.3|1417.4|1417.1|1420.1|1419.8|1417.4|1417.1|103
1592453100000|2020-06-18 04:05:00|1417.8|1417.5|1418.8|1418.5|1418.8|1418.5|1417.7|1417.4|55
1592453400000|2020-06-18 04:10:00|1418.9|1418.6|1418|1417.7|1419.4|1419.1|1417.9|1417.6|29
1592453700000|2020-06-18 04:15:00|1418.1|1417.8|1419.1|1418.8|1419.2|1418.9|1418|1417.7|28
1592454000000|2020-06-18 04:20:00|1419.2|1418.9|1419|1418.7|1420.8|1420.5|1417.9|1417.6|59
1592454300000|2020-06-18 04:25:00|1419.1|1418.8|1418.6|1418.3|1419.3|1419|1417.6|1417.3|51
1592454600000|2020-06-18 04:30:00|1418.7|1418.4|1416.8|1416.5|1419.2|1418.9|1415.6|1415.3|95
1592454900000|2020-06-18 04:35:00|1416.6|1416.3|1419.3|1419|1419.5|1419.2|1416.6|1416.3|83
1592455200000|2020-06-18 04:40:00|1419.4|1419.1|1421.1|1420.8|1421.1|1420.8|1419.4|1419.1|48
1592455500000|2020-06-18 04:45:00|1421.2|1420.9|1422.2|1421.9|1422.4|1422.1|1420.2|1419.9|76
1592455800000|2020-06-18 04:50:00|1422.3|1422|1423.9|1423.6|1424.7|1424.4|1422.3|1422|228
1592456100000|2020-06-18 04:55:00|1424.1|1423.8|1423.3|1423|1424.5|1424.2|1423.3|1423|43
1592456400000|2020-06-18 05:00:00|1423.4|1423.1|1423.4|1423.1|1425|1424.7|1422.6|1422.3|103
1592456700000|2020-06-18 05:05:00|1423.5|1423.2|1421.8|1421.5|1423.9|1423.6|1421.5|1421.2|52
1592457000000|2020-06-18 05:10:00|1421.6|1421.3|1421.6|1421.3|1422.1|1421.8|1420.7|1420.4|88
1592457300000|2020-06-18 05:15:00|1421.9|1421.6|1422.1|1421.8|1423.1|1422.8|1421.7|1421.4|25
1592457600000|2020-06-18 05:20:00|1421.9|1421.6|1421.4|1421.1|1422.3|1422|1420.2|1419.9|50
1592457900000|2020-06-18 05:25:00|1421.5|1421.2|1417.7|1417.4|1421.6|1421.3|1417|1416.7|77
1592458200000|2020-06-18 05:30:00|1417.8|1417.5|1420.3|1420|1420.4|1420.1|1417.8|1417.5|104
1592458500000|2020-06-18 05:35:00|1420.2|1419.9|1417.9|1417.6|1420.3|1420|1417.1|1416.8|67
1592458800000|2020-06-18 05:40:00|1417.8|1417.5|1418.3|1418|1419.6|1419.3|1417.4|1417.1|49
1592459100000|2020-06-18 05:45:00|1418|1417.7|1415.4|1415.1|1418.6|1418.3|1415.4|1415.1|76
1592459400000|2020-06-18 05:50:00|1415.5|1415.2|1419.6|1419.3|1419.7|1419.4|1415.4|1415.1|56
1592459700000|2020-06-18 05:55:00|1419.4|1419.1|1419.3|1419|1420|1419.7|1418|1417.7|43
1592460000000|2020-06-18 06:00:00|1419.2|1418.9|1419.9|1419.6|1422.2|1421.9|1416.6|1416.3|109
1592460300000|2020-06-18 06:05:00|1419.8|1419.5|1416.4|1416.1|1420.7|1420.4|1416.1|1415.8|86
1592460600000|2020-06-18 06:10:00|1416.5|1416.2|1417.9|1417.6|1418|1417.7|1415.8|1415.5|54
1592460900000|2020-06-18 06:15:00|1418|1417.7|1419.7|1419.4|1420.1|1419.8|1417.2|1416.9|83
1592461200000|2020-06-18 06:20:00|1419.6|1419.3|1422.4|1422.1|1423.1|1422.8|1419.6|1419.3|212
1592461500000|2020-06-18 06:25:00|1422.5|1422.2|1427.2|1426.9|1427.2|1426.9|1422.3|1422|283
1592461800000|2020-06-18 06:30:00|1427.4|1427.1|1431.7|1431.4|1433.9|1433.6|1427.2|1426.9|893
1592462100000|2020-06-18 06:35:00|1431.6|1431.3|1429.8|1429.5|1432.1|1431.8|1429.3|1429|194
1592462400000|2020-06-18 06:40:00|1429.9|1429.6|1429.4|1429.1|1430.5|1430.2|1428.9|1428.6|128
1592462700000|2020-06-18 06:45:00|1429.5|1429.2|1427|1426.7|1429.7|1429.4|1426.7|1426.4|124
1592463000000|2020-06-18 06:50:00|1426.8|1426.5|1427.8|1427.5|1429|1428.7|1426.2|1425.9|86
1592463300000|2020-06-18 06:55:00|1427.9|1427.6|1427.6|1427.3|1429.6|1429.3|1427.5|1427.2|90
1592463600000|2020-06-18 07:00:00|1427.7|1427.4|1425.2|1424.9|1427.8|1427.5|1423.2|1422.9|477
1592463900000|2020-06-18 07:05:00|1425.5|1425.2|1424|1423.7|1427.1|1426.8|1423.6|1423.3|248
1592464200000|2020-06-18 07:10:00|1423.8|1423.5|1429|1428.7|1429.8|1429.5|1422.7|1422.4|376
1592464500000|2020-06-18 07:15:00|1429.1|1428.8|1428.7|1428.4|1431.3|1431|1427.6|1427.3|176
1592464800000|2020-06-18 07:20:00|1428.8|1428.5|1425.2|1424.9|1429.2|1428.9|1423.8|1423.5|179
1592465100000|2020-06-18 07:25:00|1425.3|1425|1425.7|1425.4|1425.8|1425.5|1422.2|1421.9|251
1592465400000|2020-06-18 07:30:00|1425.8|1425.5|1422.4|1422.1|1427.8|1427.5|1422|1421.7|204
1592465700000|2020-06-18 07:35:00|1422.5|1422.2|1423.2|1422.9|1424|1423.7|1421.5|1421.2|120
1592466000000|2020-06-18 07:40:00|1423.1|1422.8|1422.8|1422.5|1424.2|1423.9|1420.9|1420.6|145
1592466300000|2020-06-18 07:45:00|1423|1422.7|1423|1422.7|1424.8|1424.5|1422.7|1422.4|110
1592466600000|2020-06-18 07:50:00|1422.9|1422.6|1426.3|1426|1427.1|1426.8|1422.7|1422.4|59
1592466900000|2020-06-18 07:55:00|1426.2|1425.9|1427.5|1427.2|1427.7|1427.4|1425.4|1425.1|68
1592467200000|2020-06-18 08:00:00|1427.4|1427.1|1427|1426.7|1427.4|1427.1|1423.9|1423.6|93
1592467500000|2020-06-18 08:05:00|1427.1|1426.8|1429.9|1429.6|1431.9|1431.6|1426.6|1426.3|321
1592467800000|2020-06-18 08:10:00|1429.8|1429.5|1425.9|1425.6|1430.5|1430.2|1425.7|1425.4|215
1592468100000|2020-06-18 08:15:00|1426.2|1425.9|1426.5|1426.2|1427.2|1426.9|1425.5|1425.2|71
1592468400000|2020-06-18 08:20:00|1426.6|1426.3|1428.5|1428.2|1429.3|1429|1425|1424.7|59
1592468700000|2020-06-18 08:25:00|1428.1|1427.8|1427|1426.7|1430.5|1430.2|1426.6|1426.3|105
1592469000000|2020-06-18 08:30:00|1427.1|1426.8|1434.8|1434.5|1435.6|1435.3|1425.7|1425.4|296
1592469300000|2020-06-18 08:35:00|1434.6|1434.3|1435.1|1434.8|1439.9|1439.6|1434.4|1434.1|712
1592469600000|2020-06-18 08:40:00|1435.2|1434.9|1436.7|1436.4|1437.4|1437.1|1434.5|1434.2|124
1592469900000|2020-06-18 08:45:00|1436.8|1436.5|1435.6|1435.3|1437.6|1437.3|1434.8|1434.5|240
1592470200000|2020-06-18 08:50:00|1435.5|1435.2|1435.2|1434.9|1436.5|1436.2|1433|1432.7|131
1592470500000|2020-06-18 08:55:00|1435.1|1434.8|1436.8|1436.5|1438.3|1438|1433.9|1433.6|102
1592470800000|2020-06-18 09:00:00|1436.7|1436.4|1430.9|1430.6|1437.5|1437.2|1430.4|1430.1|339
1592471100000|2020-06-18 09:05:00|1431|1430.7|1430.1|1429.8|1431.4|1431.1|1429.4|1429.1|205
1592471400000|2020-06-18 09:10:00|1430|1429.7|1430.3|1430|1430.7|1430.4|1428.9|1428.6|76
1592471700000|2020-06-18 09:15:00|1430.2|1429.9|1433.3|1433|1434|1433.7|1429.4|1429.1|222
1592472000000|2020-06-18 09:20:00|1433.4|1433.1|1433.5|1433.2|1435.1|1434.8|1432.8|1432.5|110
1592472300000|2020-06-18 09:25:00|1433.4|1433.1|1431.8|1431.5|1433.4|1433.1|1431.3|1431|72
1592472600000|2020-06-18 09:30:00|1431.9|1431.6|1432.1|1431.8|1439.2|1438.9|1431.5|1431.2|641
1592472900000|2020-06-18 09:35:00|1432.2|1431.9|1428.5|1428.2|1433|1432.7|1427.1|1426.8|379
1592473200000|2020-06-18 09:40:00|1428.4|1428.1|1429.4|1429.1|1430|1429.7|1427.2|1426.9|155
1592473500000|2020-06-18 09:45:00|1429.3|1429|1430.6|1430.3|1432.1|1431.8|1429.2|1428.9|60
1592473800000|2020-06-18 09:50:00|1430.8|1430.5|1428.8|1428.5|1431.8|1431.5|1428.1|1427.8|46
1592474100000|2020-06-18 09:55:00|1428.7|1428.4|1429.6|1429.3|1430.1|1429.8|1427.5|1427.2|99
1592474400000|2020-06-18 10:00:00|1429.4|1429.1|1426.6|1426.3|1429.8|1429.5|1425.1|1424.8|105
1592474700000|2020-06-18 10:05:00|1426.7|1426.4|1423.8|1423.5|1427.4|1427.1|1423.2|1422.9|959
1592475000000|2020-06-18 10:10:00|1423.9|1423.6|1425.4|1425.1|1425.4|1425.1|1423.7|1423.4|204
1592475300000|2020-06-18 10:15:00|1425.9|1425.6|1427.9|1427.6|1428.5|1428.2|1425.1|1424.8|159
1592475600000|2020-06-18 10:20:00|1427.8|1427.5|1425.1|1424.8|1428.5|1428.2|1425|1424.7|46
1592475900000|2020-06-18 10:25:00|1425|1424.7|1428.8|1428.5|1429.7|1429.4|1425|1424.7|69
1592476200000|2020-06-18 10:30:00|1428.7|1428.4|1426.6|1426.3|1428.8|1428.5|1426.4|1426.1|31
1592476500000|2020-06-18 10:35:00|1426.7|1426.4|1426.8|1426.5|1427.5|1427.2|1426.1|1425.8|155
1592476800000|2020-06-18 10:40:00|1426.9|1426.6|1427|1426.7|1428.4|1428.1|1426.7|1426.4|47
1592477100000|2020-06-18 10:45:00|1427.3|1427|1429.4|1429.1|1429.5|1429.2|1427.3|1427|33
1592477400000|2020-06-18 10:50:00|1429.5|1429.2|1428.4|1428.1|1430|1429.7|1427.2|1426.9|315
1592477700000|2020-06-18 10:55:00|1428.5|1428.2|1429.5|1429.2|1430.4|1430.1|1428.4|1428.1|48
1592478000000|2020-06-18 11:00:00|1428.8|1428.5|1428.7|1428.4|1430.5|1430.2|1427.5|1427.2|140
1592478300000|2020-06-18 11:05:00|1428.8|1428.5|1424.8|1424.5|1428.8|1428.5|1423.5|1423.2|558
1592478600000|2020-06-18 11:10:00|1424.9|1424.6|1424.9|1424.6|1425.2|1424.9|1422.2|1421.9|413
1592478900000|2020-06-18 11:15:00|1424.8|1424.5|1423.2|1422.9|1425.3|1425|1421.7|1421.4|328
1592479200000|2020-06-18 11:20:00|1423.3|1423|1419.2|1418.9|1423.3|1423|1418.6|1418.3|266
1592479500000|2020-06-18 11:25:00|1419.3|1419|1420.5|1420.2|1420.9|1420.6|1419.1|1418.8|163
1592479800000|2020-06-18 11:30:00|1420.6|1420.3|1418.9|1418.6|1421.3|1421|1418.9|1418.6|157
1592480100000|2020-06-18 11:35:00|1419|1418.7|1419.2|1418.9|1419.4|1419.1|1416.7|1416.4|171
1592480400000|2020-06-18 11:40:00|1419.3|1419|1416.4|1416.1|1419.3|1419|1416.4|1416.1|239
1592480700000|2020-06-18 11:45:00|1416.5|1416.2|1414.9|1414.6|1416.8|1416.5|1412.6|1412.3|447
1592481000000|2020-06-18 11:50:00|1414.7|1414.4|1413.2|1412.9|1415|1414.7|1413|1412.7|427
1592481300000|2020-06-18 11:55:00|1413|1412.7|1411.3|1411|1413.2|1412.9|1410.4|1410.1|779
1592481600000|2020-06-18 12:00:00|1411.5|1411.2|1409.5|1409.2|1411.9|1411.6|1407.3|1407|891
1592481900000|2020-06-18 12:05:00|1409.4|1409.1|1408.3|1408|1410.3|1410|1407.3|1407|446
1592482200000|2020-06-18 12:10:00|1408.1|1407.8|1411.1|1410.8|1411.1|1410.8|1406.6|1406.3|890
1592482500000|2020-06-18 12:15:00|1411.3|1411|1413.1|1412.8|1414.7|1414.4|1411.1|1410.8|361
1592482800000|2020-06-18 12:20:00|1413|1412.7|1412.1|1411.8|1413.2|1412.9|1411.5|1411.2|224
1592483100000|2020-06-18 12:25:00|1411.9|1411.6|1415.2|1414.9|1416.4|1416.1|1411.8|1411.5|412
1592483400000|2020-06-18 12:30:00|1415.3|1415|1413.5|1413.2|1415.8|1415.5|1409|1408.7|936
1592483700000|2020-06-18 12:35:00|1413.4|1413.1|1418.3|1418|1418.5|1418.2|1411.8|1411.5|420
1592484000000|2020-06-18 12:40:00|1418.4|1418.1|1414.4|1414.1|1418.6|1418.3|1413.5|1413.2|366
1592484300000|2020-06-18 12:45:00|1414.6|1414.3|1417.2|1416.9|1419.4|1419.1|1414.5|1414.2|486
1592484600000|2020-06-18 12:50:00|1417|1416.7|1416.7|1416.4|1419.7|1419.4|1416.4|1416.1|470
1592484900000|2020-06-18 12:55:00|1416.6|1416.3|1415.5|1415.2|1417.4|1417.1|1414.7|1414.4|383
1592485200000|2020-06-18 13:00:00|1415.3|1415|1413|1412.7|1415.9|1415.6|1411.9|1411.6|1081
1592485500000|2020-06-18 13:05:00|1413.1|1412.8|1413.1|1412.8|1414.2|1413.9|1411.4|1411.1|856
1592485800000|2020-06-18 13:10:00|1412.8|1412.5|1415|1414.7|1415.5|1415.2|1412.8|1412.5|468
1592486100000|2020-06-18 13:15:00|1415.1|1414.8|1417|1416.7|1417.2|1416.9|1415.1|1414.8|569
1592486400000|2020-06-18 13:20:00|1416.9|1416.6|1415.7|1415.4|1418.3|1418|1414.9|1414.6|879
1592486700000|2020-06-18 13:25:00|1415.8|1415.5|1413.2|1412.9|1418.2|1417.9|1412.8|1412.5|859
1592487000000|2020-06-18 13:30:00|1413.4|1413.1|1418.1|1417.8|1419.7|1419.4|1407.8|1407.5|6566
1592487300000|2020-06-18 13:35:00|1417.8|1417.5|1424.4|1424.1|1425.1|1424.8|1414.7|1414.4|2918
1592487600000|2020-06-18 13:40:00|1424.1|1423.8|1428|1427.7|1428.2|1427.9|1422.5|1422.2|3016
1592487900000|2020-06-18 13:45:00|1428.3|1428|1429.9|1429.6|1429.9|1429.6|1424.3|1424|2849
1592488200000|2020-06-18 13:50:00|1429.6|1429.3|1424.8|1424.5|1430.1|1429.8|1424.6|1424.3|3461
1592488500000|2020-06-18 13:55:00|1424.7|1424.4|1422.7|1422.4|1427.6|1427.3|1422.4|1422.1|2423
1592488800000|2020-06-18 14:00:00|1422.6|1422.3|1430.1|1429.8|1430.4|1430.1|1422.6|1422.3|1883
1592489100000|2020-06-18 14:05:00|1430.2|1429.9|1436.4|1436.1|1436.9|1436.6|1430.2|1429.9|3077
1592489400000|2020-06-18 14:10:00|1436.5|1436.2|1435.4|1435.1|1436.9|1436.6|1433.1|1432.8|2068
1592489700000|2020-06-18 14:15:00|1435.6|1435.3|1438.4|1438.1|1438.7|1438.4|1433.7|1433.4|2491
1592490000000|2020-06-18 14:20:00|1438.2|1437.9|1433.3|1433|1438.8|1438.5|1433.2|1432.9|3793
1592490300000|2020-06-18 14:25:00|1433.2|1432.9|1436.1|1435.8|1437.5|1437.2|1433.2|1432.9|1598
1592490600000|2020-06-18 14:30:00|1436|1435.7|1436.8|1436.5|1439|1438.7|1431.4|1431.1|3092
1592490900000|2020-06-18 14:35:00|1437|1436.7|1438.1|1437.8|1440.9|1440.6|1436.5|1436.2|2281
1592491200000|2020-06-18 14:40:00|1438|1437.7|1439.4|1439.1|1439.7|1439.4|1435.6|1435.3|1848
1592491500000|2020-06-18 14:45:00|1439.2|1438.9|1439|1438.7|1443.3|1443|1437.9|1437.6|3295
1592491800000|2020-06-18 14:50:00|1439.3|1439|1434.3|1434|1439.4|1439.1|1433.1|1432.8|1764
1592492100000|2020-06-18 14:55:00|1434.2|1433.9|1442.4|1442.1|1442.4|1442.1|1434.2|1433.9|1816
1592492400000|2020-06-18 15:00:00|1442.5|1442.2|1437.3|1437|1442.6|1442.3|1435.9|1435.6|2831
1592492700000|2020-06-18 15:05:00|1437.2|1436.9|1435.8|1435.5|1437.7|1437.4|1435|1434.7|1135
1592493000000|2020-06-18 15:10:00|1435.7|1435.4|1436.1|1435.8|1437.1|1436.8|1435|1434.7|924
1592493300000|2020-06-18 15:15:00|1436.2|1435.9|1432.4|1432.1|1437.2|1436.9|1432.4|1432.1|1734
1592493600000|2020-06-18 15:20:00|1432.5|1432.2|1430.1|1429.8|1432.9|1432.6|1429.7|1429.4|2912
1592493900000|2020-06-18 15:25:00|1430.2|1429.9|1431.3|1431|1432|1431.7|1429.2|1428.9|1995
1592494200000|2020-06-18 15:30:00|1431.2|1430.9|1431.9|1431.6|1434.8|1434.5|1431.1|1430.8|1262
1592494500000|2020-06-18 15:35:00|1432|1431.7|1430.5|1430.2|1433.1|1432.8|1428.8|1428.5|1337
1592494800000|2020-06-18 15:40:00|1430.1|1429.8|1429.8|1429.5|1431.7|1431.4|1429.1|1428.8|1567
1592495100000|2020-06-18 15:45:00|1429.9|1429.6|1429.9|1429.6|1431.3|1431|1429.4|1429.1|1824
1592495400000|2020-06-18 15:50:00|1429.8|1429.5|1425|1424.7|1430|1429.7|1424.2|1423.9|2524
1592495700000|2020-06-18 15:55:00|1424.9|1424.6|1424.6|1424.3|1425.2|1424.9|1422.8|1422.5|1623
1592496000000|2020-06-18 16:00:00|1424.5|1424.2|1423.4|1423.1|1426.1|1425.8|1421.7|1421.4|1223
1592496300000|2020-06-18 16:05:00|1423.3|1423|1423.7|1423.4|1424.7|1424.4|1422.7|1422.4|2024
1592496600000|2020-06-18 16:10:00|1423.4|1423.1|1425|1424.7|1425.3|1425|1422.8|1422.5|1036
1592496900000|2020-06-18 16:15:00|1425.1|1424.8|1424.9|1424.6|1425.7|1425.4|1423.7|1423.4|706
1592497200000|2020-06-18 16:20:00|1424.7|1424.4|1427.1|1426.8|1427.4|1427.1|1424.2|1423.9|696
1592497500000|2020-06-18 16:25:00|1427|1426.7|1428.7|1428.4|1429.8|1429.5|1426.5|1426.2|785
1592497800000|2020-06-18 16:30:00|1428.6|1428.3|1426.4|1426.1|1429.1|1428.8|1426.4|1426.1|551
1592498100000|2020-06-18 16:35:00|1426.5|1426.2|1423.9|1423.6|1427|1426.7|1423.2|1422.9|1054
1592498400000|2020-06-18 16:40:00|1424|1423.7|1425.2|1424.9|1426|1425.7|1423.5|1423.2|498
1592498700000|2020-06-18 16:45:00|1425.1|1424.8|1427.7|1427.4|1427.8|1427.5|1424.9|1424.6|366
1592499000000|2020-06-18 16:50:00|1427.6|1427.3|1427.6|1427.3|1429.1|1428.8|1426.5|1426.2|527
1592499300000|2020-06-18 16:55:00|1427.7|1427.4|1428.2|1427.9|1428.3|1428|1426.4|1426.1|352
1592499600000|2020-06-18 17:00:00|1428.3|1428|1428.4|1428.1|1429.6|1429.3|1426.7|1426.4|906
1592499900000|2020-06-18 17:05:00|1428.3|1428|1428.3|1428|1428.8|1428.5|1426.6|1426.3|878
1592500200000|2020-06-18 17:10:00|1428.2|1427.9|1429.3|1429|1429.5|1429.2|1427.9|1427.6|364
1592500500000|2020-06-18 17:15:00|1429.4|1429.1|1430.4|1430.1|1430.4|1430.1|1428.1|1427.8|432
1592500800000|2020-06-18 17:20:00|1430.5|1430.2|1429.6|1429.3|1431|1430.7|1428.6|1428.3|603
1592501100000|2020-06-18 17:25:00|1429.5|1429.2|1429.1|1428.8|1429.8|1429.5|1427.3|1427|723
1592501400000|2020-06-18 17:30:00|1429.2|1428.9|1429.5|1429.2|1430.6|1430.3|1428.3|1428|524
1592501700000|2020-06-18 17:35:00|1429.7|1429.4|1431.3|1431|1431.3|1431|1428.8|1428.5|458
1592502000000|2020-06-18 17:40:00|1431.4|1431.1|1430.5|1430.2|1431.5|1431.2|1430.4|1430.1|908
1592502300000|2020-06-18 17:45:00|1430.7|1430.4|1431.2|1430.9|1431.7|1431.4|1430.2|1429.9|887
1592502600000|2020-06-18 17:50:00|1431.5|1431.2|1431.8|1431.5|1431.9|1431.6|1430.7|1430.4|1723
1592502900000|2020-06-18 17:55:00|1432.1|1431.8|1432.2|1431.9|1432.4|1432.1|1431.4|1431.1|757
1592503200000|2020-06-18 18:00:00|1432.1|1431.8|1429.3|1429|1432.2|1431.9|1428.4|1428.1|1347
1592503500000|2020-06-18 18:05:00|1429.4|1429.1|1428.4|1428.1|1430|1429.7|1426.8|1426.5|881
1592503800000|2020-06-18 18:10:00|1428.3|1428|1428|1427.7|1429|1428.7|1427.3|1427|764
1592504100000|2020-06-18 18:15:00|1427.9|1427.6|1428.6|1428.3|1428.9|1428.6|1425.8|1425.5|712
1592504400000|2020-06-18 18:20:00|1428.1|1427.8|1430.3|1430|1430.8|1430.5|1428|1427.7|720
1592504700000|2020-06-18 18:25:00|1430.4|1430.1|1430.5|1430.2|1431.1|1430.8|1429.8|1429.5|703
1592505000000|2020-06-18 18:30:00|1430.4|1430.1|1430|1429.7|1433|1432.7|1429|1428.7|1356
1592505300000|2020-06-18 18:35:00|1429.9|1429.6|1429.8|1429.5|1430.5|1430.2|1428.6|1428.3|508
1592505600000|2020-06-18 18:40:00|1429.9|1429.6|1428.3|1428|1430.3|1430|1427.5|1427.2|668
1592505900000|2020-06-18 18:45:00|1428.2|1427.9|1427.3|1427|1429|1428.7|1427.1|1426.8|644
1592506200000|2020-06-18 18:50:00|1427.2|1426.9|1428.5|1428.2|1428.9|1428.6|1427.1|1426.8|606
1592506500000|2020-06-18 18:55:00|1428.4|1428.1|1425.5|1425.2|1428.8|1428.5|1425.4|1425.1|621
1592506800000|2020-06-18 19:00:00|1425.6|1425.3|1423.4|1423.1|1426.5|1426.2|1423.2|1422.9|1655
1592507100000|2020-06-18 19:05:00|1423.5|1423.2|1425.2|1424.9|1425.4|1425.1|1422.3|1422|1498
1592507400000|2020-06-18 19:10:00|1425.1|1424.8|1423.5|1423.2|1425.3|1425|1422.8|1422.5|1175
1592507700000|2020-06-18 19:15:00|1423.6|1423.3|1425.5|1425.2|1426.5|1426.2|1423.6|1423.3|1366
1592508000000|2020-06-18 19:20:00|1425.2|1424.9|1426.9|1426.6|1427.4|1427.1|1424.8|1424.5|653
1592508300000|2020-06-18 19:25:00|1427|1426.7|1427.9|1427.6|1428.1|1427.8|1425.9|1425.6|1397
1592508600000|2020-06-18 19:30:00|1428|1427.7|1427.5|1427.2|1429.5|1429.2|1426.7|1426.4|1841
1592508900000|2020-06-18 19:35:00|1427.7|1427.4|1427.1|1426.8|1428|1427.7|1426.5|1426.2|986
1592509200000|2020-06-18 19:40:00|1427.2|1426.9|1425.4|1425.1|1427.4|1427.1|1424.9|1424.6|2227
1592509500000|2020-06-18 19:45:00|1425.3|1425|1425.9|1425.6|1426.2|1425.9|1424.1|1423.8|1219
1592509800000|2020-06-18 19:50:00|1425.7|1425.4|1427.3|1427|1427.5|1427.2|1424|1423.7|2583
1592510100000|2020-06-18 19:55:00|1427.2|1426.9|1427.7|1427.4|1429.4|1429.1|1426.2|1425.9|5572
1592510400000|2020-06-18 20:00:00|1427.5|1427.2|1425.9|1425.6|1428.5|1428.2|1424.8|1424.5|4892
1592510700000|2020-06-18 20:05:00|1426|1425.7|1425.2|1424.9|1426.6|1426.3|1424.4|1424.1|1499
1592511000000|2020-06-18 20:10:00|1425.3|1425|1421.9|1421.1|1425.4|1425.1|1421.2|1420.9|2545
1592511300000|2020-06-18 20:15:00|1422|1421.2|1422.3|1421.5|1422.4|1421.6|1421.8|1421|2
1592511600000|2020-06-18 20:20:00|1422.2|1421.4|1422.2|1421.4|1422.2|1421.4|1422.2|1421.4|0
1592511900000|2020-06-18 20:25:00|1422.3|1421.5|1422.3|1421.5|1422.3|1421.5|1422.2|1421.4|0
1592512200000|2020-06-18 20:30:00|1422|1421.7|1422.6|1422.3|1423.2|1422.9|1421.2|1420.9|348
1592512500000|2020-06-18 20:35:00|1422.7|1422.4|1421.4|1421.1|1422.8|1422.5|1421|1420.7|186
1592512800000|2020-06-18 20:40:00|1421.5|1421.2|1423.2|1422.9|1423.2|1422.9|1421.4|1421.1|233
1592513100000|2020-06-18 20:45:00|1423.1|1422.8|1423.8|1423.5|1424|1423.7|1423.1|1422.8|164
1592513400000|2020-06-18 20:50:00|1423.7|1423.4|1424.3|1424|1424.7|1424.4|1423.3|1423|128
1592513700000|2020-06-18 20:55:00|1424.2|1423.9|1421.8|1421|1424.2|1423.9|1421.5|1421|102
1592514000000|2020-06-18 21:00:00|1421.9|1421.1|1422.1|1421.3|1422.1|1421.3|1421.9|1421.1|0
1592514300000|2020-06-18 21:05:00|1422|1421.2|1421.6|1420.8|1422|1421.2|1421.6|1420.8|0
1592514600000|2020-06-18 21:10:00|1421.7|1420.9|1421.5|1420.7|1421.7|1420.9|1421.5|1420.7|0
1592514900000|2020-06-18 21:15:00|1421.6|1420.8|1421.7|1420.9|1421.8|1421|1421.5|1420.7|0
1592515200000|2020-06-18 21:20:00|1421.8|1421|1421.7|1420.9|1421.8|1421|1421.5|1420.7|0
1592515500000|2020-06-18 21:25:00|1421.5|1420.7|1421.3|1420.5|1421.8|1421|1421.3|1420.5|0
1592515800000|2020-06-18 21:30:00|1421.5|1420.7|1421.6|1420.8|1421.6|1420.8|1421.3|1420.5|0
1592516100000|2020-06-18 21:35:00|1421.4|1420.6|1421.9|1421.1|1422|1421.2|1421.4|1420.6|0
1592516400000|2020-06-18 21:40:00|1421.8|1421|1421.8|1421|1421.8|1421|1421.8|1421|0
1592516700000|2020-06-18 21:45:00|1421.7|1420.9|1421.5|1420.7|1421.9|1421.1|1421.5|1420.7|0
1592517000000|2020-06-18 21:50:00|1421.6|1420.8|1421.6|1420.8|1421.7|1420.9|1421.4|1420.6|0
1592517300000|2020-06-18 21:55:00|1421.5|1420.7|1421.3|1420.5|1421.6|1420.8|1421.3|1420.5|0
1592517600000|2020-06-18 22:00:00|1422|1421.7|1424|1423.7|1424.2|1423.9|1421.1|1420.8|260
1592517900000|2020-06-18 22:05:00|1424.1|1423.8|1425.4|1425.1|1425.4|1425.1|1423.9|1423.6|44
1592518200000|2020-06-18 22:10:00|1425.3|1425|1426|1425.7|1426|1425.7|1424.7|1424.4|204
1592518500000|2020-06-18 22:15:00|1426.1|1425.8|1428|1427.7|1428.3|1428|1425.8|1425.5|159
1592518800000|2020-06-18 22:20:00|1427.9|1427.6|1427.9|1427.6|1428.4|1428.1|1427.8|1427.5|53
1592519100000|2020-06-18 22:25:00|1427.8|1427.5|1427.7|1427.4|1428.3|1428|1427.7|1427.4|44
1592519400000|2020-06-18 22:30:00|1427.8|1427.5|1428.5|1428.2|1429.2|1428.9|1427.7|1427.4|141
1592519700000|2020-06-18 22:35:00|1428.3|1428|1428.7|1428.4|1428.9|1428.6|1428.3|1428|43
1592520000000|2020-06-18 22:40:00|1428.9|1428.6|1428.6|1428.3|1429.7|1429.4|1428.5|1428.2|69
1592520300000|2020-06-18 22:45:00|1428.4|1428.1|1429.1|1428.8|1429.2|1428.9|1428.3|1428|65
1592520600000|2020-06-18 22:50:00|1429.2|1428.9|1428.7|1428.4|1429.5|1429.2|1428.7|1428.4|56
1592520900000|2020-06-18 22:55:00|1428.9|1428.6|1429.4|1429.1|1429.6|1429.3|1428.6|1428.3|27
1592521200000|2020-06-18 23:00:00|1429.5|1429.2|1429.7|1429.4|1429.8|1429.5|1429.1|1428.8|28
1592521500000|2020-06-18 23:05:00|1429.5|1429.2|1429.5|1429.2|1429.9|1429.6|1429|1428.7|50
1592521800000|2020-06-18 23:10:00|1429.4|1429.1|1429.4|1429.1|1429.7|1429.4|1429|1428.7|35
1592522100000|2020-06-18 23:15:00|1429.5|1429.2|1432.4|1432.1|1432.9|1432.6|1429.5|1429.2|244
1592522400000|2020-06-18 23:20:00|1432.3|1432|1433.1|1432.8|1433.1|1432.8|1431.9|1431.6|88
1592522700000|2020-06-18 23:25:00|1433.2|1432.9|1434.8|1434.5|1434.9|1434.6|1433|1432.7|187
1592523000000|2020-06-18 23:30:00|1434.7|1434.4|1437.8|1437.5|1438|1437.7|1434.3|1434|462
1592523300000|2020-06-18 23:35:00|1437.9|1437.6|1436.7|1436.4|1437.9|1437.6|1436.4|1436.1|115
1592523600000|2020-06-18 23:40:00|1436.8|1436.5|1436.6|1436.3|1437.2|1436.9|1436.2|1435.9|81
1592523900000|2020-06-18 23:45:00|1437|1436.7|1436.8|1436.5|1437.5|1437.2|1436.3|1436|51
1592524200000|2020-06-18 23:50:00|1436.9|1436.6|1436.8|1436.5|1437.1|1436.8|1435.8|1435.5|86
1592524500000|2020-06-18 23:55:00|1436.7|1436.4|1436.4|1436.1|1436.7|1436.4|1435.4|1435.1|78
1592524800000|2020-06-19 00:00:00|1436.2|1435.9|1433.1|1432.8|1436.2|1435.9|1432.8|1432.5|171
1592525100000|2020-06-19 00:05:00|1433|1432.7|1430.6|1430.3|1433.2|1432.9|1430.4|1430.1|144
1592525400000|2020-06-19 00:10:00|1430.5|1430.2|1429.9|1429.6|1432.3|1432|1429.7|1429.4|175
1592525700000|2020-06-19 00:15:00|1429.8|1429.5|1429.4|1429.1|1430.8|1430.5|1428.4|1428.1|186
1592526000000|2020-06-19 00:20:00|1429.3|1429|1430.3|1430|1430.9|1430.6|1429|1428.7|84
1592526300000|2020-06-19 00:25:00|1430.2|1429.9|1428.2|1427.9|1430.2|1429.9|1427.1|1426.8|173
1592526600000|2020-06-19 00:30:00|1428.1|1427.8|1427.2|1426.9|1429.2|1428.9|1427.1|1426.8|76
1592526900000|2020-06-19 00:35:00|1427.1|1426.8|1426.6|1426.3|1430.1|1429.8|1426.3|1426|137
1592527200000|2020-06-19 00:40:00|1426.7|1426.4|1427.3|1427|1428.1|1427.8|1426|1425.7|71
1592527500000|2020-06-19 00:45:00|1427.4|1427.1|1425.9|1425.6|1427.9|1427.6|1424.5|1424.2|141
1592527800000|2020-06-19 00:50:00|1426.2|1425.9|1428.2|1427.9|1428.6|1428.3|1426.2|1425.9|64
1592528100000|2020-06-19 00:55:00|1428.3|1428|1427.8|1427.5|1428.7|1428.4|1427.7|1427.4|63
1592528400000|2020-06-19 01:00:00|1427.7|1427.4|1427.2|1426.9|1428.8|1428.5|1425.8|1425.5|89
1592528700000|2020-06-19 01:05:00|1427.4|1427.1|1424.6|1424.3|1427.6|1427.3|1423.7|1423.4|86
1592529000000|2020-06-19 01:10:00|1424.5|1424.2|1423.4|1423.1|1425|1424.7|1423.2|1422.9|69
1592529300000|2020-06-19 01:15:00|1423.2|1422.9|1425.9|1425.6|1426.5|1426.2|1423.2|1422.9|120
1592529600000|2020-06-19 01:20:00|1425.8|1425.5|1426.2|1425.9|1426.5|1426.2|1425|1424.7|83
1592529900000|2020-06-19 01:25:00|1426.3|1426|1426|1425.7|1427.2|1426.9|1425.4|1425.1|73
1592530200000|2020-06-19 01:30:00|1426.1|1425.8|1427.1|1426.8|1428.2|1427.9|1424|1423.7|114
1592530500000|2020-06-19 01:35:00|1427|1426.7|1429.7|1429.4|1429.9|1429.6|1426.6|1426.3|128
1592530800000|2020-06-19 01:40:00|1429.8|1429.5|1429|1428.7|1430.1|1429.8|1428.4|1428.1|62
1592531100000|2020-06-19 01:45:00|1428.3|1428|1429.2|1428.9|1430.3|1430|1428.2|1427.9|76
1592531400000|2020-06-19 01:50:00|1429.4|1429.1|1427|1426.7|1429.4|1429.1|1426.5|1426.2|71
1592531700000|2020-06-19 01:55:00|1426.9|1426.6|1424.7|1424.4|1427.2|1426.9|1424|1423.7|75
1592532000000|2020-06-19 02:00:00|1424.6|1424.3|1424.3|1424|1425.6|1425.3|1423.9|1423.6|63
1592532300000|2020-06-19 02:05:00|1424.4|1424.1|1424.1|1423.8|1425.5|1425.2|1423|1422.7|83
1592532600000|2020-06-19 02:10:00|1424|1423.7|1425.4|1425.1|1425.6|1425.3|1423.8|1423.5|20
1592532900000|2020-06-19 02:15:00|1425.5|1425.2|1426.2|1425.9|1426.4|1426.1|1425.2|1424.9|71
1592533200000|2020-06-19 02:20:00|1426.3|1426|1424.3|1424|1426.4|1426.1|1424.3|1424|54
1592533500000|2020-06-19 02:25:00|1424.2|1423.9|1427.6|1427.3|1428|1427.7|1423.7|1423.4|131
1592533800000|2020-06-19 02:30:00|1427.7|1427.4|1429.8|1429.5|1429.8|1429.5|1427.1|1426.8|76
1592534100000|2020-06-19 02:35:00|1429.9|1429.6|1428|1427.7|1430.7|1430.4|1428|1427.7|93
1592534400000|2020-06-19 02:40:00|1428.1|1427.8|1428|1427.7|1429.3|1429|1427.9|1427.6|56
1592534700000|2020-06-19 02:45:00|1428.1|1427.8|1427.7|1427.4|1428.8|1428.5|1427.5|1427.2|49
1592535000000|2020-06-19 02:50:00|1428.1|1427.8|1429.8|1429.5|1430.3|1430|1428.1|1427.8|72
1592535300000|2020-06-19 02:55:00|1429.9|1429.6|1429.8|1429.5|1430.3|1430|1429.1|1428.8|164
1592535600000|2020-06-19 03:00:00|1429.9|1429.6|1428.7|1428.4|1430.1|1429.8|1428.2|1427.9|44
1592535900000|2020-06-19 03:05:00|1428.9|1428.6|1429.1|1428.8|1429.5|1429.2|1427.7|1427.4|40
1592536200000|2020-06-19 03:10:00|1428.9|1428.6|1428.4|1428.1|1429.1|1428.8|1428|1427.7|27
1592536500000|2020-06-19 03:15:00|1428.5|1428.2|1428.4|1428.1|1429.2|1428.9|1428|1427.7|47
1592536800000|2020-06-19 03:20:00|1428.6|1428.3|1427.9|1427.6|1428.8|1428.5|1427.9|1427.6|90
1592537100000|2020-06-19 03:25:00|1427.8|1427.5|1425.9|1425.6|1427.9|1427.6|1425.3|1425|84
1592537400000|2020-06-19 03:30:00|1425.8|1425.5|1425.4|1425.1|1427.1|1426.8|1425.1|1424.8|38
1592537700000|2020-06-19 03:35:00|1425.3|1425|1425.6|1425.3|1425.9|1425.6|1425|1424.7|44
1592538000000|2020-06-19 03:40:00|1426.3|1426|1427.9|1427.6|1428.1|1427.8|1426.3|1426|61
1592538300000|2020-06-19 03:45:00|1428.1|1427.8|1427.1|1426.8|1428.5|1428.2|1426.8|1426.5|50
1592538600000|2020-06-19 03:50:00|1427.2|1426.9|1425.9|1425.6|1427.8|1427.5|1425.8|1425.5|187
1592538900000|2020-06-19 03:55:00|1425.7|1425.4|1426.9|1426.6|1427.3|1427|1425.4|1425.1|61
1592539200000|2020-06-19 04:00:00|1426.8|1426.5|1427.6|1427.3|1428.2|1427.9|1426.7|1426.4|67
1592539500000|2020-06-19 04:05:00|1427.7|1427.4|1426.5|1426.2|1427.8|1427.5|1426.1|1425.8|24
1592539800000|2020-06-19 04:10:00|1426.4|1426.1|1426.4|1426.1|1427.5|1427.2|1426.4|1426.1|16
1592540100000|2020-06-19 04:15:00|1426.5|1426.2|1427.9|1427.6|1428|1427.7|1426.5|1426.2|28
1592540400000|2020-06-19 04:20:00|1428|1427.7|1427.2|1426.9|1428.3|1428|1427.2|1426.9|19
1592540700000|2020-06-19 04:25:00|1427.3|1427|1426|1425.7|1427.5|1427.2|1425.8|1425.5|24
1592541000000|2020-06-19 04:30:00|1426.1|1425.8|1427.7|1427.4|1427.8|1427.5|1426.1|1425.8|28
1592541300000|2020-06-19 04:35:00|1427.6|1427.3|1427.3|1427|1428.3|1428|1426.3|1426|26
1592541600000|2020-06-19 04:40:00|1427.4|1427.1|1427.3|1427|1428.1|1427.8|1426.6|1426.3|21
1592541900000|2020-06-19 04:45:00|1427.1|1426.8|1427.6|1427.3|1428.4|1428.1|1426.9|1426.6|41
1592542200000|2020-06-19 04:50:00|1427.5|1427.2|1426.6|1426.3|1427.6|1427.3|1426.3|1426|22
1592542500000|2020-06-19 04:55:00|1426.5|1426.2|1424.6|1424.3|1426.5|1426.2|1423.8|1423.5|64
1592542800000|2020-06-19 05:00:00|1424.3|1424|1424.7|1424.4|1425.3|1425|1423.7|1423.4|21
1592543100000|2020-06-19 05:05:00|1424.8|1424.5|1424.3|1424|1425.2|1424.9|1424|1423.7|35
1592543400000|2020-06-19 05:10:00|1424.2|1423.9|1425.1|1424.8|1425.1|1424.8|1424.2|1423.9|11
1592543700000|2020-06-19 05:15:00|1425.3|1425|1424.2|1423.9|1425.6|1425.3|1424.2|1423.9|22
1592544000000|2020-06-19 05:20:00|1424.1|1423.8|1424.9|1424.6|1426|1425.7|1423.5|1423.2|48
1592544300000|2020-06-19 05:25:00|1425|1424.7|1425.2|1424.9|1425.4|1425.1|1424.5|1424.2|26
1592544600000|2020-06-19 05:30:00|1425.1|1424.8|1425|1424.7|1425.7|1425.4|1424.9|1424.6|14
1592544900000|2020-06-19 05:35:00|1425.1|1424.8|1426.1|1425.8|1426.7|1426.4|1425.1|1424.8|22
1592545200000|2020-06-19 05:40:00|1426|1425.7|1426.4|1426.1|1426.8|1426.5|1425.6|1425.3|48
1592545500000|2020-06-19 05:45:00|1426.3|1426|1426.3|1426|1426.4|1426.1|1425.5|1425.2|59
1592545800000|2020-06-19 05:50:00|1426.5|1426.2|1427.6|1427.3|1427.6|1427.3|1426.4|1426.1|57
1592546100000|2020-06-19 05:55:00|1427.7|1427.4|1427.5|1427.2|1427.8|1427.5|1426.9|1426.6|48
1592546400000|2020-06-19 06:00:00|1427.7|1427.4|1430.3|1430|1430.8|1430.5|1427.5|1427.2|184
1592546700000|2020-06-19 06:05:00|1430.4|1430.1|1431|1430.7|1431.4|1431.1|1430.2|1429.9|194
1592547000000|2020-06-19 06:10:00|1430.9|1430.6|1431.3|1431|1432|1431.7|1429.9|1429.6|209
1592547300000|2020-06-19 06:15:00|1431.2|1430.9|1432.3|1432|1432.3|1432|1431|1430.7|115
1592547600000|2020-06-19 06:20:00|1432.4|1432.1|1433|1432.7|1434.6|1434.3|1431.7|1431.4|190
1592547900000|2020-06-19 06:25:00|1433.1|1432.8|1434.1|1433.8|1434.2|1433.9|1433.1|1432.8|68
1592548200000|2020-06-19 06:30:00|1434.3|1434|1438|1437.7|1438.5|1438.2|1432.4|1432.1|267
1592548500000|2020-06-19 06:35:00|1437.6|1437.3|1435.8|1435.5|1439.4|1439.1|1435.4|1435.1|316
1592548800000|2020-06-19 06:40:00|1435.9|1435.6|1435.8|1435.5|1437|1436.7|1435.6|1435.3|76
1592549100000|2020-06-19 06:45:00|1435.7|1435.4|1432|1431.7|1435.7|1435.4|1431.4|1431.1|177
1592549400000|2020-06-19 06:50:00|1431.6|1431.3|1433.2|1432.9|1433.6|1433.3|1431|1430.7|89
1592549700000|2020-06-19 06:55:00|1432.6|1432.3|1435.3|1435|1435.5|1435.2|1432.6|1432.3|128
1592550000000|2020-06-19 07:00:00|1435.4|1435.1|1434.3|1434|1435.7|1435.4|1432.8|1432.5|150
1592550300000|2020-06-19 07:05:00|1434.4|1434.1|1433.6|1433.3|1434.5|1434.2|1433.1|1432.8|50
1592550600000|2020-06-19 07:10:00|1433.4|1433.1|1435|1434.7|1436.4|1436.1|1431.7|1431.4|116
1592550900000|2020-06-19 07:15:00|1435.1|1434.8|1435.1|1434.8|1436.1|1435.8|1434.7|1434.4|47
1592551200000|2020-06-19 07:20:00|1435|1434.7|1434.3|1434|1435.3|1435|1433.6|1433.3|58
1592551500000|2020-06-19 07:25:00|1433.7|1433.4|1434.3|1434|1434.6|1434.3|1432.9|1432.6|79
1592551800000|2020-06-19 07:30:00|1434.2|1433.9|1433.4|1433.1|1434.3|1434|1432|1431.7|81
1592552100000|2020-06-19 07:35:00|1433.2|1432.9|1433.2|1432.9|1434.2|1433.9|1432.1|1431.8|56
1592552400000|2020-06-19 07:40:00|1433.3|1433|1435.4|1435.1|1436.5|1436.2|1433.3|1433|111
1592552700000|2020-06-19 07:45:00|1435.5|1435.2|1437|1436.7|1437|1436.7|1434.4|1434.1|82
1592553000000|2020-06-19 07:50:00|1436.9|1436.6|1437.4|1437.1|1438|1437.7|1436.6|1436.3|323
1592553300000|2020-06-19 07:55:00|1437.2|1436.9|1440.3|1440|1441.7|1441.4|1437.1|1436.8|518
1592553600000|2020-06-19 08:00:00|1440.2|1439.9|1439.9|1439.6|1440.6|1440.3|1438.7|1438.4|123
1592553900000|2020-06-19 08:05:00|1439.8|1439.5|1435.6|1435.3|1440.1|1439.8|1435.3|1435|324
1592554200000|2020-06-19 08:10:00|1435.7|1435.4|1435.3|1435|1436.2|1435.9|1434.8|1434.5|59
1592554500000|2020-06-19 08:15:00|1435.5|1435.2|1437.2|1436.9|1437.3|1437|1435.1|1434.8|155
1592554800000|2020-06-19 08:20:00|1437.1|1436.8|1438.4|1438.1|1438.7|1438.4|1436.1|1435.8|265
1592555100000|2020-06-19 08:25:00|1438.3|1438|1439|1438.7|1439.4|1439.1|1438.2|1437.9|313
1592555400000|2020-06-19 08:30:00|1439.1|1438.8|1440.3|1440|1440.5|1440.2|1438.5|1438.2|206
1592555700000|2020-06-19 08:35:00|1440.2|1439.9|1437.3|1437|1440.3|1440|1437|1436.7|243
1592556000000|2020-06-19 08:40:00|1437.8|1437.5|1440.1|1439.8|1440.8|1440.5|1437.6|1437.3|114
1592556300000|2020-06-19 08:45:00|1439.9|1439.6|1441.8|1441.5|1441.8|1441.5|1439.9|1439.6|97
1592556600000|2020-06-19 08:50:00|1441.7|1441.4|1441.3|1441|1441.9|1441.6|1441|1440.7|102
1592556900000|2020-06-19 08:55:00|1441.2|1440.9|1441.9|1441.6|1442|1441.7|1440.6|1440.3|68
1592557200000|2020-06-19 09:00:00|1442|1441.7|1442.5|1442.2|1442.8|1442.5|1441.8|1441.5|135
1592557500000|2020-06-19 09:05:00|1442.6|1442.3|1441.3|1441|1443|1442.7|1441.1|1440.8|114
1592557800000|2020-06-19 09:10:00|1441.2|1440.9|1444.5|1444.2|1444.6|1444.3|1440.6|1440.3|269
1592558100000|2020-06-19 09:15:00|1444.4|1444.1|1446.1|1445.8|1446.6|1446.3|1444.4|1444.1|481
1592558400000|2020-06-19 09:20:00|1446|1445.7|1445.1|1444.8|1446.1|1445.8|1444.6|1444.3|237
1592558700000|2020-06-19 09:25:00|1445.3|1445|1445.5|1445.2|1446.1|1445.8|1444.9|1444.6|130
1592559000000|2020-06-19 09:30:00|1445.6|1445.3|1445.5|1445.2|1446.2|1445.9|1445.3|1445|149
1592559300000|2020-06-19 09:35:00|1445.7|1445.4|1447|1446.7|1447.3|1447|1445.6|1445.3|173
1592559600000|2020-06-19 09:40:00|1447.1|1446.8|1446.2|1445.9|1448|1447.7|1446.2|1445.9|155
1592559900000|2020-06-19 09:45:00|1446.3|1446|1445.2|1444.9|1446.3|1446|1444.7|1444.4|134
1592560200000|2020-06-19 09:50:00|1445.3|1445|1446.8|1446.5|1450|1449.7|1445.3|1445|376
1592560500000|2020-06-19 09:55:00|1446.9|1446.6|1446.7|1446.4|1446.9|1446.6|1445.7|1445.4|137
1592560800000|2020-06-19 10:00:00|1446.8|1446.5|1447.2|1446.9|1447.5|1447.2|1444.4|1444.1|245
1592561100000|2020-06-19 10:05:00|1447.3|1447|1448.5|1448.2|1449.9|1449.6|1447.1|1446.8|147
1592561400000|2020-06-19 10:10:00|1448.4|1448.1|1447.2|1446.9|1449.1|1448.8|1447.2|1446.9|121
1592561700000|2020-06-19 10:15:00|1447.1|1446.8|1445.7|1445.4|1448|1447.7|1445.6|1445.3|185
1592562000000|2020-06-19 10:20:00|1445.8|1445.5|1444.5|1444.2|1446.7|1446.4|1444.4|1444.1|157
1592562300000|2020-06-19 10:25:00|1444.6|1444.3|1443.5|1443.2|1445.4|1445.1|1442.9|1442.6|200
1592562600000|2020-06-19 10:30:00|1443.7|1443.4|1442.6|1442.3|1443.9|1443.6|1442.2|1441.9|116
1592562900000|2020-06-19 10:35:00|1442.5|1442.2|1442.1|1441.8|1443.7|1443.4|1441.7|1441.4|165
1592563200000|2020-06-19 10:40:00|1442.2|1441.9|1442.5|1442.2|1443.4|1443.1|1442.1|1441.8|115
1592563500000|2020-06-19 10:45:00|1442.6|1442.3|1443.2|1442.9|1443.9|1443.6|1442.1|1441.8|142
1592563800000|2020-06-19 10:50:00|1442.9|1442.6|1442.7|1442.4|1443.9|1443.6|1442.1|1441.8|213
1592564100000|2020-06-19 10:55:00|1442.6|1442.3|1444.9|1444.6|1444.9|1444.6|1442.6|1442.3|127
1592564400000|2020-06-19 11:00:00|1444.6|1444.3|1445.9|1445.6|1446.5|1446.2|1443.6|1443.3|172
1592564700000|2020-06-19 11:05:00|1446|1445.7|1445.1|1444.8|1446.1|1445.8|1445|1444.7|451
1592565000000|2020-06-19 11:10:00|1445.2|1444.9|1444.9|1444.6|1445.2|1444.9|1443.5|1443.2|184
1592565300000|2020-06-19 11:15:00|1444.8|1444.5|1444.9|1444.6|1444.9|1444.6|1443.9|1443.6|131
1592565600000|2020-06-19 11:20:00|1445|1444.7|1444.5|1444.2|1445.1|1444.8|1443.3|1443|150
1592565900000|2020-06-19 11:25:00|1444.4|1444.1|1446.1|1445.8|1446.5|1446.2|1444.2|1443.9|205
1592566200000|2020-06-19 11:30:00|1446.2|1445.9|1447.5|1447.2|1447.7|1447.4|1446|1445.7|217
1592566500000|2020-06-19 11:35:00|1447.6|1447.3|1448.5|1448.2|1448.9|1448.6|1446.8|1446.5|284
1592566800000|2020-06-19 11:40:00|1448.6|1448.3|1446.1|1445.8|1448.6|1448.3|1446|1445.7|256
1592567100000|2020-06-19 11:45:00|1446.2|1445.9|1445.5|1445.2|1446.7|1446.4|1445.5|1445.2|113
1592567400000|2020-06-19 11:50:00|1445.4|1445.1|1447.1|1446.8|1447.2|1446.9|1445.4|1445.1|170
1592567700000|2020-06-19 11:55:00|1447.4|1447.1|1448.6|1448.3|1448.6|1448.3|1447.2|1446.9|183
1592568000000|2020-06-19 12:00:00|1448.5|1448.2|1451.6|1451.3|1451.7|1451.4|1448.3|1448|697
1592568300000|2020-06-19 12:05:00|1451.7|1451.4|1452.8|1452.5|1453.1|1452.8|1450.7|1450.4|615
1592568600000|2020-06-19 12:10:00|1453|1452.7|1451|1450.7|1453|1452.7|1450|1449.7|550
1592568900000|2020-06-19 12:15:00|1451.2|1450.9|1448.8|1448.5|1451.6|1451.3|1448.8|1448.5|453
1592569200000|2020-06-19 12:20:00|1448.9|1448.6|1448.7|1448.4|1449.1|1448.8|1447.7|1447.4|412
1592569500000|2020-06-19 12:25:00|1448.6|1448.3|1448.8|1448.5|1449.5|1449.2|1446|1445.7|306
1592569800000|2020-06-19 12:30:00|1448.6|1448.3|1450|1449.7|1451.7|1451.4|1448.5|1448.2|303
1592570100000|2020-06-19 12:35:00|1449.9|1449.6|1449|1448.7|1451.9|1451.6|1448.9|1448.6|388
1592570400000|2020-06-19 12:40:00|1449.1|1448.8|1449|1448.7|1450|1449.7|1448|1447.7|435
1592570700000|2020-06-19 12:45:00|1449.2|1448.9|1449.3|1449|1450.3|1450|1449.2|1448.9|171
1592571000000|2020-06-19 12:50:00|1449.6|1449.3|1450.9|1450.6|1451.3|1451|1448.5|1448.2|372
1592571300000|2020-06-19 12:55:00|1450.8|1450.5|1449.1|1448.8|1451.3|1451|1448.3|1448|514
1592571600000|2020-06-19 13:00:00|1449|1448.7|1448.8|1448.5|1449.5|1449.2|1447.2|1446.9|263
1592571900000|2020-06-19 13:05:00|1449.1|1448.8|1449.4|1449.1|1449.5|1449.2|1447.4|1447.1|372
1592572200000|2020-06-19 13:10:00|1449.3|1449|1449.9|1449.6|1451.2|1450.9|1449.1|1448.8|669
1592572500000|2020-06-19 13:15:00|1450|1449.7|1451.4|1451.1|1452.4|1452.1|1449.6|1449.3|486
1592572800000|2020-06-19 13:20:00|1451.3|1451|1451.6|1451.3|1452.3|1452|1450.9|1450.6|519
1592573100000|2020-06-19 13:25:00|1451.7|1451.4|1454.7|1454.4|1455|1454.7|1450.4|1450.1|1948
1592573400000|2020-06-19 13:30:00|1454.6|1454.3|1440.6|1440.3|1455.2|1454.9|1440.5|1440.2|8176
1592573700000|2020-06-19 13:35:00|1440.7|1440.4|1441.5|1441.2|1442.3|1442|1438.2|1437.9|4309
1592574000000|2020-06-19 13:40:00|1441.6|1441.3|1436.3|1436|1442.8|1442.5|1436.3|1436|2836
1592574300000|2020-06-19 13:45:00|1436.7|1436.4|1441.8|1441.5|1442.6|1442.3|1436.2|1435.9|2609
1592574600000|2020-06-19 13:50:00|1442|1441.7|1441.4|1441.1|1443.2|1442.9|1439|1438.7|2861
1592574900000|2020-06-19 13:55:00|1441.5|1441.2|1438.7|1438.4|1442.4|1442.1|1436.4|1436.1|2731
1592575200000|2020-06-19 14:00:00|1438.6|1438.3|1442.4|1442.1|1443|1442.7|1437.9|1437.6|2687
1592575500000|2020-06-19 14:05:00|1442.5|1442.2|1440.6|1440.3|1442.6|1442.3|1439.6|1439.3|2156
1592575800000|2020-06-19 14:10:00|1440.5|1440.2|1441.7|1441.4|1441.9|1441.6|1438.1|1437.8|2022
1592576100000|2020-06-19 14:15:00|1441.8|1441.5|1442.1|1441.8|1442.8|1442.5|1440.9|1440.6|2316
1592576400000|2020-06-19 14:20:00|1442.2|1441.9|1444.2|1443.9|1444.7|1444.4|1441.4|1441.1|823
1592576700000|2020-06-19 14:25:00|1444.3|1444|1441.5|1441.2|1445.1|1444.8|1440.5|1440.2|732
1592577000000|2020-06-19 14:30:00|1441.7|1441.4|1438.9|1438.6|1442.3|1442|1437.5|1437.2|2092
1592577300000|2020-06-19 14:35:00|1439|1438.7|1439.1|1438.8|1440.6|1440.3|1437.8|1437.5|1142
1592577600000|2020-06-19 14:40:00|1439.2|1438.9|1438.7|1438.4|1439.3|1439|1435.6|1435.3|1830
1592577900000|2020-06-19 14:45:00|1438.8|1438.5|1441.5|1441.2|1441.5|1441.2|1437.2|1436.9|1167
1592578200000|2020-06-19 14:50:00|1441.4|1441.1|1442.7|1442.4|1443|1442.7|1439.5|1439.2|2886
1592578500000|2020-06-19 14:55:00|1442.8|1442.5|1440.3|1440|1443.3|1443|1438.3|1438|1321
1592578800000|2020-06-19 15:00:00|1440.5|1440.2|1443.1|1442.8|1443.1|1442.8|1440.1|1439.8|1038
1592579100000|2020-06-19 15:05:00|1443.2|1442.9|1442|1441.7|1443.8|1443.5|1441.1|1440.8|904
1592579400000|2020-06-19 15:10:00|1441.8|1441.5|1443.7|1443.4|1444.5|1444.2|1440.6|1440.3|1630
1592579700000|2020-06-19 15:15:00|1443.8|1443.5|1439.2|1438.9|1444.5|1444.2|1439.1|1438.8|1288
1592580000000|2020-06-19 15:20:00|1439.1|1438.8|1441.5|1441.2|1441.6|1441.3|1435.7|1435.4|1981
1592580300000|2020-06-19 15:25:00|1441.6|1441.3|1441.8|1441.5|1442.4|1442.1|1439.9|1439.6|806
1592580600000|2020-06-19 15:30:00|1441.6|1441.3|1439|1438.7|1442.1|1441.8|1438.1|1437.8|644
1592580900000|2020-06-19 15:35:00|1438.9|1438.6|1437.9|1437.6|1439.1|1438.8|1437.1|1436.8|1019
1592581200000|2020-06-19 15:40:00|1438|1437.7|1437.6|1437.3|1439|1438.7|1436|1435.7|725
1592581500000|2020-06-19 15:45:00|1437.5|1437.2|1438.2|1437.9|1440|1439.7|1437.4|1437.1|647
1592581800000|2020-06-19 15:50:00|1438.3|1438|1438.4|1438.1|1438.9|1438.6|1437.4|1437.1|635
1592582100000|2020-06-19 15:55:00|1438.3|1438|1435.6|1435.3|1438.3|1438|1435.1|1434.8|637
1592582400000|2020-06-19 16:00:00|1435.7|1435.4|1432.3|1432|1435.9|1435.6|1432.1|1431.8|1235
1592582700000|2020-06-19 16:05:00|1432.1|1431.8|1432.7|1432.4|1433.1|1432.8|1430.2|1429.9|1333
1592583000000|2020-06-19 16:10:00|1432.8|1432.5|1426.7|1426.4|1435.1|1434.8|1426.7|1426.4|1841
1592583300000|2020-06-19 16:15:00|1426.8|1426.5|1416.2|1415.9|1427.9|1427.6|1415.9|1415.6|3715
1592583600000|2020-06-19 16:20:00|1416|1415.7|1415.5|1415.2|1421.9|1421.6|1413.6|1413.3|2883
1592583900000|2020-06-19 16:25:00|1415.6|1415.3|1421.3|1421|1421.3|1421|1414.9|1414.6|1832
1592584200000|2020-06-19 16:30:00|1421|1420.7|1421.1|1420.8|1423.9|1423.6|1420.3|1420|1649
1592584500000|2020-06-19 16:35:00|1421.2|1420.9|1418.9|1418.6|1422.8|1422.5|1418.2|1417.9|1296
1592584800000|2020-06-19 16:40:00|1418.8|1418.5|1419.3|1419|1420.1|1419.8|1416.5|1416.2|1702
1592585100000|2020-06-19 16:45:00|1419.2|1418.9|1421.8|1421.5|1421.8|1421.5|1417.5|1417.2|1791
1592585400000|2020-06-19 16:50:00|1422|1421.7|1421.4|1421.1|1423.4|1423.1|1421.3|1421|1770
1592585700000|2020-06-19 16:55:00|1421.3|1421|1426|1425.7|1426.6|1426.3|1421.3|1421|1423
1592586000000|2020-06-19 17:00:00|1426.1|1425.8|1423.4|1423.1|1426.4|1426.1|1422.7|1422.4|1269
1592586300000|2020-06-19 17:05:00|1423.3|1423|1422.8|1422.5|1424.3|1424|1422|1421.7|672
1592586600000|2020-06-19 17:10:00|1423|1422.7|1423.3|1423|1425.5|1425.2|1422.5|1422.2|908
1592586900000|2020-06-19 17:15:00|1423.4|1423.1|1421.3|1421|1423.5|1423.2|1420|1419.7|889
1592587200000|2020-06-19 17:20:00|1421.2|1420.9|1416.9|1416.6|1421.2|1420.9|1416.8|1416.5|1014
1592587500000|2020-06-19 17:25:00|1416.8|1416.5|1419.2|1418.9|1419.9|1419.6|1416.6|1416.3|863
1592587800000|2020-06-19 17:30:00|1419.1|1418.8|1415.7|1415.4|1419.4|1419.1|1415.4|1415.1|1072
1592588100000|2020-06-19 17:35:00|1415.6|1415.3|1420.5|1420.2|1421|1420.7|1415.6|1415.3|1167
1592588400000|2020-06-19 17:40:00|1420.7|1420.4|1421.1|1420.8|1421.7|1421.4|1419.5|1419.2|555
1592588700000|2020-06-19 17:45:00|1421.3|1421|1417.9|1417.6|1421.9|1421.6|1415.4|1415.1|1032
1592589000000|2020-06-19 17:50:00|1417.8|1417.5|1416.8|1416.5|1419.5|1419.2|1415.7|1415.4|1170
1592589300000|2020-06-19 17:55:00|1416.9|1416.6|1411.6|1411.3|1418.9|1418.6|1411.5|1411.2|1425
1592589600000|2020-06-19 18:00:00|1411.7|1411.4|1414.7|1414.4|1416.1|1415.8|1411.7|1411.4|1643
1592589900000|2020-06-19 18:05:00|1414.8|1414.5|1411|1410.7|1415.7|1415.4|1408.9|1408.6|1804
1592590200000|2020-06-19 18:10:00|1411.1|1410.8|1409.8|1409.5|1411.1|1410.8|1409.2|1408.9|1217
1592590500000|2020-06-19 18:15:00|1409.9|1409.6|1410.1|1409.8|1413.7|1413.4|1408.2|1407.9|2043
1592590800000|2020-06-19 18:20:00|1410|1409.7|1415.6|1415.3|1416.1|1415.8|1410|1409.7|1310
1592591100000|2020-06-19 18:25:00|1415.7|1415.4|1412.5|1412.2|1416|1415.7|1411.8|1411.5|876
1592591400000|2020-06-19 18:30:00|1412.6|1412.3|1418.6|1418.3|1418.8|1418.5|1410.4|1410.1|1663
1592591700000|2020-06-19 18:35:00|1418.1|1417.8|1420.8|1420.5|1420.9|1420.6|1418|1417.7|1241
1592592000000|2020-06-19 18:40:00|1420.9|1420.6|1422.5|1422.2|1423|1422.7|1419.2|1418.9|1078
1592592300000|2020-06-19 18:45:00|1422.4|1422.1|1421.5|1421.2|1424.3|1424|1421|1420.7|1961
1592592600000|2020-06-19 18:50:00|1421.6|1421.3|1423.2|1422.9|1424.2|1423.9|1419.9|1419.6|2134
1592592900000|2020-06-19 18:55:00|1423.1|1422.8|1424.5|1424.2|1425.2|1424.9|1422|1421.7|1022
1592593200000|2020-06-19 19:00:00|1424.3|1424|1422.3|1422|1424.5|1424.2|1422|1421.7|1068
1592593500000|2020-06-19 19:05:00|1422.2|1421.9|1421.7|1421.4|1423.2|1422.9|1420.3|1420|751
1592593800000|2020-06-19 19:10:00|1421.8|1421.5|1426|1425.7|1426.3|1426|1419.2|1418.9|1753
1592594100000|2020-06-19 19:15:00|1426.1|1425.8|1429.6|1429.3|1430.5|1430.2|1425.8|1425.5|2163
1592594400000|2020-06-19 19:20:00|1429.7|1429.4|1428.5|1428.2|1429.9|1429.6|1427|1426.7|1048
1592594700000|2020-06-19 19:25:00|1428.6|1428.3|1425.3|1425|1428.8|1428.5|1425.2|1424.9|746
1592595000000|2020-06-19 19:30:00|1425.2|1424.9|1427.6|1427.3|1427.7|1427.4|1424.3|1424|1211
1592595300000|2020-06-19 19:35:00|1427.7|1427.4|1424.1|1423.8|1427.9|1427.6|1423.3|1423|1658
1592595600000|2020-06-19 19:40:00|1424|1423.7|1426.2|1425.9|1426.9|1426.6|1423.6|1423.3|1390
1592595900000|2020-06-19 19:45:00|1425.9|1425.6|1418.7|1418.4|1427.3|1427|1418.4|1418.1|3512
1592596200000|2020-06-19 19:50:00|1418.6|1418.3|1421.7|1421.4|1422.5|1422.2|1418.6|1418.3|3680
1592596500000|2020-06-19 19:55:00|1421.5|1421.2|1419.4|1419.1|1422.2|1421.9|1418.4|1418.1|13253
1592596800000|2020-06-19 20:00:00|1419.1|1418.8|1414.1|1413.8|1427.6|1427.3|1413.8|1413.5|10214
1592597100000|2020-06-19 20:05:00|1414.4|1414.1|1410.7|1410.4|1414.6|1414.3|1409.3|1409|2784
1592597400000|2020-06-19 20:10:00|1410.8|1410.5|1405.4|1404.6|1412.2|1411.9|1404.3|1404|3170
1592597700000|2020-06-19 20:15:00|1405.2|1404.4|1407.3|1406.5|1407.3|1406.5|1405.1|1404.3|4
1592598000000|2020-06-19 20:20:00|1407.4|1406.6|1407.5|1406.7|1407.9|1407.1|1406.6|1405.8|0
1592598300000|2020-06-19 20:25:00|1407.3|1406.5|1407|1406.2|1407.6|1406.8|1406.9|1406.1|0
1592598600000|2020-06-19 20:30:00|1406.9|1406.1|1406.1|1405.8|1411|1410.7|1404.1|1403.8|1184
1592598900000|2020-06-19 20:35:00|1405.9|1405.6|1407.9|1407.6|1409.2|1408.9|1405.8|1405.5|754
1592599200000|2020-06-19 20:40:00|1408|1407.7|1409.2|1408.9|1409.3|1409|1405.5|1405.2|852
1592599500000|2020-06-19 20:45:00|1409.3|1409|1409.9|1409.6|1410.7|1410.4|1408.3|1408|298
1592599800000|2020-06-19 20:50:00|1410|1409.7|1407.9|1407.6|1410|1409.7|1407.2|1406.9|424
1592600100000|2020-06-19 20:55:00|1407.8|1407.5|1407.5|1406.7|1408.8|1408.5|1406.7|1406.4|362
1592776800000|2020-06-21 22:00:00|1394|1393.7|1399.2|1398.9|1400.4|1400.1|1392.4|1392.1|1240
1592777100000|2020-06-21 22:05:00|1398.9|1398.6|1392|1391.7|1399.7|1399.4|1387.1|1386.8|670
1592777400000|2020-06-21 22:10:00|1392.1|1391.8|1393.7|1393.4|1393.9|1393.6|1389.8|1389.5|422
1592777700000|2020-06-21 22:15:00|1393.6|1393.3|1397.7|1397.4|1398.7|1398.4|1392.9|1392.6|266
1592778000000|2020-06-21 22:20:00|1397.6|1397.3|1398.1|1397.8|1399.7|1399.4|1395.8|1395.5|620
1592778300000|2020-06-21 22:25:00|1398|1397.7|1402|1401.7|1402|1401.7|1398|1397.7|284
1592778600000|2020-06-21 22:30:00|1402.2|1401.9|1402.4|1402.1|1403.4|1403.1|1400.5|1400.2|149
1592778900000|2020-06-21 22:35:00|1402.5|1402.2|1401.5|1401.2|1403.4|1403.1|1400.8|1400.5|97
1592779200000|2020-06-21 22:40:00|1401.4|1401.1|1401|1400.7|1402.3|1402|1400.8|1400.5|42
1592779500000|2020-06-21 22:45:00|1401.1|1400.8|1397.1|1396.8|1401.1|1400.8|1396.5|1396.2|503
1592779800000|2020-06-21 22:50:00|1397|1396.7|1399.7|1399.4|1401.2|1400.9|1396.6|1396.3|186
1592780100000|2020-06-21 22:55:00|1399.9|1399.6|1402.6|1402.3|1405.2|1404.9|1399.9|1399.6|211
1592780400000|2020-06-21 23:00:00|1402.7|1402.4|1402.5|1402.2|1403.3|1403|1402.1|1401.8|48
1592780700000|2020-06-21 23:05:00|1402.4|1402.1|1402.9|1402.6|1403.6|1403.3|1401.9|1401.6|51
1592781000000|2020-06-21 23:10:00|1403|1402.7|1399.5|1399.2|1403|1402.7|1399.1|1398.8|123
1592781300000|2020-06-21 23:15:00|1399.4|1399.1|1397.4|1397.1|1399.4|1399.1|1396.9|1396.6|115
1592781600000|2020-06-21 23:20:00|1397.3|1397|1400.5|1400.2|1401.2|1400.9|1396.6|1396.3|134
1592781900000|2020-06-21 23:25:00|1400.4|1400.1|1399.5|1399.2|1400.4|1400.1|1398.6|1398.3|26
1592782200000|2020-06-21 23:30:00|1399.7|1399.4|1400.5|1400.2|1401|1400.7|1397.9|1397.6|62
1592782500000|2020-06-21 23:35:00|1400.4|1400.1|1401.8|1401.5|1402.7|1402.4|1399.8|1399.5|59
1592782800000|2020-06-21 23:40:00|1401.7|1401.4|1401.4|1401.1|1402.9|1402.6|1400.5|1400.2|46
1592783100000|2020-06-21 23:45:00|1401.5|1401.2|1403.4|1403.1|1404.3|1404|1401.5|1401.2|178
1592783400000|2020-06-21 23:50:00|1403.6|1403.3|1403.8|1403.5|1404.8|1404.5|1402.5|1402.2|88
1592783700000|2020-06-21 23:55:00|1403.9|1403.6|1404|1403.7|1404.7|1404.4|1403.3|1403|35
1592784000000|2020-06-22 00:00:00|1404.3|1404|1404.2|1403.9|1404.7|1404.4|1400.7|1400.4|135
1592784300000|2020-06-22 00:05:00|1404.3|1404|1405.4|1405.1|1406|1405.7|1403.3|1403|168
1592784600000|2020-06-22 00:10:00|1405.3|1405|1403.6|1403.3|1405.3|1405|1402.3|1402|124
1592784900000|2020-06-22 00:15:00|1403.8|1403.5|1407.1|1406.8|1408|1407.7|1403.8|1403.5|184
1592785200000|2020-06-22 00:20:00|1407.2|1406.9|1406.5|1406.2|1408|1407.7|1406.1|1405.8|100
1592785500000|2020-06-22 00:25:00|1406.4|1406.1|1405.4|1405.1|1407.2|1406.9|1404.6|1404.3|62
1592785800000|2020-06-22 00:30:00|1405.6|1405.3|1402.4|1402.1|1406.5|1406.2|1402.1|1401.8|80
1592786100000|2020-06-22 00:35:00|1402.2|1401.9|1402.8|1402.5|1404.6|1404.3|1401.9|1401.6|62
1592786400000|2020-06-22 00:40:00|1402.7|1402.4|1403.9|1403.6|1405.5|1405.2|1402.2|1401.9|37
1592786700000|2020-06-22 00:45:00|1404.1|1403.8|1405.1|1404.8|1406.3|1406|1403.9|1403.6|36
1592787000000|2020-06-22 00:50:00|1404.9|1404.6|1404.9|1404.6|1406.6|1406.3|1404.7|1404.4|84
1592787300000|2020-06-22 00:55:00|1405|1404.7|1406.4|1406.1|1407.5|1407.2|1404.8|1404.5|74
1592787600000|2020-06-22 01:00:00|1406.8|1406.5|1410.5|1410.2|1411.9|1411.6|1406.4|1406.1|273
1592787900000|2020-06-22 01:05:00|1410.6|1410.3|1410|1409.7|1411.8|1411.5|1409.6|1409.3|283
1592788200000|2020-06-22 01:10:00|1410.1|1409.8|1412.3|1412|1413.2|1412.9|1410.1|1409.8|161
1592788500000|2020-06-22 01:15:00|1412.5|1412.2|1412.9|1412.6|1413.6|1413.3|1411.7|1411.4|101
1592788800000|2020-06-22 01:20:00|1413|1412.7|1415.8|1415.5|1415.8|1415.5|1412.2|1411.9|439
1592789100000|2020-06-22 01:25:00|1415.9|1415.6|1415|1414.7|1415.9|1415.6|1414|1413.7|175
1592789400000|2020-06-22 01:30:00|1415.1|1414.8|1414.2|1413.9|1415.5|1415.2|1413.1|1412.8|77
1592789700000|2020-06-22 01:35:00|1414.1|1413.8|1414.9|1414.6|1417.4|1417.1|1414|1413.7|153
1592790000000|2020-06-22 01:40:00|1415|1414.7|1414.7|1414.4|1415.4|1415.1|1414.4|1414.1|61
1592790300000|2020-06-22 01:45:00|1414.8|1414.5|1413.9|1413.6|1415|1414.7|1413.7|1413.4|76
1592790600000|2020-06-22 01:50:00|1414|1413.7|1412.4|1412.1|1415.1|1414.8|1412.4|1412.1|79
1592790900000|2020-06-22 01:55:00|1412.3|1412|1411.2|1410.9|1413.3|1413|1410.9|1410.6|160
1592791200000|2020-06-22 02:00:00|1411.1|1410.8|1413.9|1413.6|1414.2|1413.9|1410.8|1410.5|114
1592791500000|2020-06-22 02:05:00|1414|1413.7|1415.2|1414.9|1415.9|1415.6|1413.7|1413.4|120
1592791800000|2020-06-22 02:10:00|1415.1|1414.8|1415.1|1414.8|1415.4|1415.1|1414.7|1414.4|48
1592792100000|2020-06-22 02:15:00|1415.2|1414.9|1416.2|1415.9|1416.3|1416|1414.4|1414.1|61
1592792400000|2020-06-22 02:20:00|1416.1|1415.8|1415.9|1415.6|1416.7|1416.4|1415|1414.7|93
1592792700000|2020-06-22 02:25:00|1415.7|1415.4|1416.7|1416.4|1417.2|1416.9|1415.4|1415.1|77
1592793000000|2020-06-22 02:30:00|1416.8|1416.5|1416.1|1415.8|1417|1416.7|1415.6|1415.3|35
1592793300000|2020-06-22 02:35:00|1416.2|1415.9|1417.5|1417.2|1418.2|1417.9|1415.8|1415.5|66
1592793600000|2020-06-22 02:40:00|1417.4|1417.1|1414.3|1414|1417.8|1417.5|1414.3|1414|284
1592793900000|2020-06-22 02:45:00|1414.4|1414.1|1414.3|1414|1415.2|1414.9|1414.3|1414|45
1592794200000|2020-06-22 02:50:00|1414.1|1413.8|1415|1414.7|1416.1|1415.8|1414|1413.7|75
1592794500000|2020-06-22 02:55:00|1415.1|1414.8|1415.6|1415.3|1416.6|1416.3|1414.7|1414.4|68
1592794800000|2020-06-22 03:00:00|1415.5|1415.2|1414.2|1413.9|1416|1415.7|1413.8|1413.5|118
1592795100000|2020-06-22 03:05:00|1414.3|1414|1414.5|1414.2|1415.4|1415.1|1414|1413.7|50
1592795400000|2020-06-22 03:10:00|1414.4|1414.1|1417|1416.7|1417.1|1416.8|1414.2|1413.9|100
1592795700000|2020-06-22 03:15:00|1416.9|1416.6|1416.2|1415.9|1417.1|1416.8|1416.1|1415.8|50
1592796000000|2020-06-22 03:20:00|1416.1|1415.8|1417.4|1417.1|1417.4|1417.1|1415.2|1414.9|88
1592796300000|2020-06-22 03:25:00|1417.3|1417|1418.3|1418|1418.4|1418.1|1416.6|1416.3|89
1592796600000|2020-06-22 03:30:00|1418.2|1417.9|1419.9|1419.6|1420.8|1420.5|1417.2|1416.9|305
1592796900000|2020-06-22 03:35:00|1419.8|1419.5|1419.4|1419.1|1420.3|1420|1419|1418.7|114
1592797200000|2020-06-22 03:40:00|1419.5|1419.2|1418.8|1418.5|1419.8|1419.5|1418.8|1418.5|43
1592797500000|2020-06-22 03:45:00|1418.9|1418.6|1419|1418.7|1419.2|1418.9|1418.6|1418.3|30
1592797800000|2020-06-22 03:50:00|1418.9|1418.6|1419.4|1419.1|1419.5|1419.2|1418.7|1418.4|24
1592798100000|2020-06-22 03:55:00|1419.5|1419.2|1418.7|1418.4|1419.5|1419.2|1418.3|1418|34
1592798400000|2020-06-22 04:00:00|1418.8|1418.5|1419.1|1418.8|1420.2|1419.9|1418.7|1418.4|38
1592798700000|2020-06-22 04:05:00|1419|1418.7|1420.1|1419.8|1420.6|1420.3|1418.8|1418.5|45
1592799000000|2020-06-22 04:10:00|1420.2|1419.9|1419.7|1419.4|1420.8|1420.5|1419.6|1419.3|33
1592799300000|2020-06-22 04:15:00|1419.6|1419.3|1419.9|1419.6|1419.9|1419.6|1419.3|1419|10
1592799600000|2020-06-22 04:20:00|1419.7|1419.4|1418.1|1417.8|1419.9|1419.6|1417.7|1417.4|49
1592799900000|2020-06-22 04:25:00|1418|1417.7|1418.4|1418.1|1418.9|1418.6|1417.9|1417.6|34
1592800200000|2020-06-22 04:30:00|1418.5|1418.2|1418.3|1418|1419.7|1419.4|1418.2|1417.9|48
1592800500000|2020-06-22 04:35:00|1418.4|1418.1|1417.7|1417.4|1418.7|1418.4|1417.6|1417.3|24
1592800800000|2020-06-22 04:40:00|1417.8|1417.5|1417|1416.7|1417.9|1417.6|1416.4|1416.1|68
1592801100000|2020-06-22 04:45:00|1416.9|1416.6|1414.5|1414.2|1417.1|1416.8|1414.5|1414.2|61
1592801400000|2020-06-22 04:50:00|1414.4|1414.1|1413.8|1413.5|1415.3|1415|1413.4|1413.1|78
1592801700000|2020-06-22 04:55:00|1413.9|1413.6|1414.2|1413.9|1414.5|1414.2|1413.4|1413.1|72
1592802000000|2020-06-22 05:00:00|1413.9|1413.6|1414.7|1414.4|1414.7|1414.4|1413.4|1413.1|51
1592802300000|2020-06-22 05:05:00|1414.5|1414.2|1411.1|1410.8|1414.7|1414.4|1410.9|1410.6|85
1592802600000|2020-06-22 05:10:00|1411|1410.7|1410.1|1409.8|1412.1|1411.8|1409.6|1409.3|87
1592802900000|2020-06-22 05:15:00|1410|1409.7|1414|1413.7|1414.1|1413.8|1410|1409.7|482
1592803200000|2020-06-22 05:20:00|1414.1|1413.8|1415|1414.7|1415.3|1415|1414|1413.7|76
1592803500000|2020-06-22 05:25:00|1415.1|1414.8|1417.5|1417.2|1417.7|1417.4|1414.9|1414.6|69
1592803800000|2020-06-22 05:30:00|1417.6|1417.3|1417.1|1416.8|1417.7|1417.4|1415.7|1415.4|76
1592804100000|2020-06-22 05:35:00|1417|1416.7|1416.2|1415.9|1417.1|1416.8|1416.2|1415.9|30
1592804400000|2020-06-22 05:40:00|1416.3|1416|1417.1|1416.8|1417.5|1417.2|1415.9|1415.6|49
1592804700000|2020-06-22 05:45:00|1417|1416.7|1417.1|1416.8|1417.7|1417.4|1416.5|1416.2|29
1592805000000|2020-06-22 05:50:00|1417|1416.7|1414.9|1414.6|1417.2|1416.9|1414.5|1414.2|46
1592805300000|2020-06-22 05:55:00|1415|1414.7|1412.6|1412.3|1415|1414.7|1411.9|1411.6|56
1592805600000|2020-06-22 06:00:00|1412.8|1412.5|1408.3|1408|1412.8|1412.5|1408.1|1407.8|158
1592805900000|2020-06-22 06:05:00|1408.4|1408.1|1409.1|1408.8|1409.3|1409|1407.5|1407.2|75
1592806200000|2020-06-22 06:10:00|1408.9|1408.6|1411|1410.7|1411.4|1411.1|1408.9|1408.6|56
1592806500000|2020-06-22 06:15:00|1411.1|1410.8|1410.9|1410.6|1411.9|1411.6|1410.3|1410|36
1592806800000|2020-06-22 06:20:00|1411|1410.7|1409.4|1409.1|1411.2|1410.9|1408.8|1408.5|29
1592807100000|2020-06-22 06:25:00|1409.5|1409.2|1410.2|1409.9|1411.3|1411|1409.5|1409.2|23
1592807400000|2020-06-22 06:30:00|1410.3|1410|1408.4|1408.1|1410.5|1410.2|1408|1407.7|88
1592807700000|2020-06-22 06:35:00|1408.5|1408.2|1409.8|1409.5|1409.8|1409.5|1408.1|1407.8|32
1592808000000|2020-06-22 06:40:00|1409.7|1409.4|1412|1411.7|1412.2|1411.9|1408.5|1408.2|83
1592808300000|2020-06-22 06:45:00|1412.1|1411.8|1412.5|1412.2|1413.3|1413|1412|1411.7|43
1592808600000|2020-06-22 06:50:00|1412.6|1412.3|1414.4|1414.1|1414.8|1414.5|1412.6|1412.3|56
1592808900000|2020-06-22 06:55:00|1414.6|1414.3|1416.1|1415.8|1417.1|1416.8|1414.2|1413.9|76
1592809200000|2020-06-22 07:00:00|1416.2|1415.9|1412.9|1412.6|1416.5|1416.2|1412.6|1412.3|152
1592809500000|2020-06-22 07:05:00|1413|1412.7|1411.2|1410.9|1413.2|1412.9|1410.8|1410.5|137
1592809800000|2020-06-22 07:10:00|1411.3|1411|1415.5|1415.2|1416.1|1415.8|1409.5|1409.2|205
1592810100000|2020-06-22 07:15:00|1415.8|1415.5|1414.9|1414.6|1416.1|1415.8|1413.5|1413.2|93
1592810400000|2020-06-22 07:20:00|1414.8|1414.5|1415.9|1415.6|1417.9|1417.6|1414.2|1413.9|118
1592810700000|2020-06-22 07:25:00|1415.7|1415.4|1422.1|1421.8|1422.3|1422|1415.6|1415.3|390
1592811000000|2020-06-22 07:30:00|1421.9|1421.6|1424.1|1423.8|1425.1|1424.8|1421.6|1421.3|265
1592811300000|2020-06-22 07:35:00|1424.2|1423.9|1421.2|1420.9|1424.3|1424|1421|1420.7|117
1592811600000|2020-06-22 07:40:00|1421.3|1421|1419.5|1419.2|1422.1|1421.8|1419.3|1419|128
1592811900000|2020-06-22 07:45:00|1419.4|1419.1|1420.1|1419.8|1421|1420.7|1419.1|1418.8|51
1592812200000|2020-06-22 07:50:00|1420.2|1419.9|1421.5|1421.2|1423|1422.7|1419.4|1419.1|88
1592812500000|2020-06-22 07:55:00|1421.4|1421.1|1421|1420.7|1422.2|1421.9|1420.8|1420.5|24
1592812800000|2020-06-22 08:00:00|1420.9|1420.6|1420.4|1420.1|1422.7|1422.4|1420.3|1420|108
1592813100000|2020-06-22 08:05:00|1420.5|1420.2|1421.7|1421.4|1422.1|1421.8|1420.5|1420.2|38
1592813400000|2020-06-22 08:10:00|1421.4|1421.1|1419.4|1419.1|1421.8|1421.5|1419.3|1419|50
1592813700000|2020-06-22 08:15:00|1419.3|1419|1418.4|1418.1|1419.9|1419.6|1418.4|1418.1|92
1592814000000|2020-06-22 08:20:00|1418.3|1418|1418.4|1418.1|1419.7|1419.4|1417.6|1417.3|67
1592814300000|2020-06-22 08:25:00|1418.3|1418|1418.2|1417.9|1418.8|1418.5|1417|1416.7|55
1592814600000|2020-06-22 08:30:00|1418.1|1417.8|1419.6|1419.3|1419.9|1419.6|1417.6|1417.3|50
1592814900000|2020-06-22 08:35:00|1419.7|1419.4|1424.1|1423.8|1424.8|1424.5|1419.4|1419.1|145
1592815200000|2020-06-22 08:40:00|1424.2|1423.9|1426.7|1426.4|1426.7|1426.4|1424.2|1423.9|170
1592815500000|2020-06-22 08:45:00|1426.6|1426.3|1426.5|1426.2|1427.4|1427.1|1425.8|1425.5|131
1592815800000|2020-06-22 08:50:00|1426.6|1426.3|1426.9|1426.6|1427.3|1427|1425.4|1425.1|53
1592816100000|2020-06-22 08:55:00|1426.8|1426.5|1425.5|1425.2|1426.8|1426.5|1424.3|1424|60
1592816400000|2020-06-22 09:00:00|1425.4|1425.1|1428.7|1428.4|1429.8|1429.5|1425.3|1425|198
1592816700000|2020-06-22 09:05:00|1428.8|1428.5|1428.1|1427.8|1429.6|1429.3|1427.7|1427.4|83
1592817000000|2020-06-22 09:10:00|1427.8|1427.5|1427.1|1426.8|1428|1427.7|1426.8|1426.5|66
1592817300000|2020-06-22 09:15:00|1427.2|1426.9|1426.1|1425.8|1427.6|1427.3|1426.1|1425.8|41
1592817600000|2020-06-22 09:20:00|1426.2|1425.9|1427.6|1427.3|1428.2|1427.9|1425.8|1425.5|61
1592817900000|2020-06-22 09:25:00|1427.3|1427|1427|1426.7|1427.8|1427.5|1426|1425.7|66
1592818200000|2020-06-22 09:30:00|1426.9|1426.6|1423.7|1423.4|1426.9|1426.6|1423.7|1423.4|51
1592818500000|2020-06-22 09:35:00|1423.6|1423.3|1424.1|1423.8|1426.5|1426.2|1423.3|1423|76
1592818800000|2020-06-22 09:40:00|1424|1423.7|1423.2|1422.9|1424.7|1424.4|1422.5|1422.2|38
1592819100000|2020-06-22 09:45:00|1423.3|1423|1423.7|1423.4|1424.5|1424.2|1423.2|1422.9|44
1592819400000|2020-06-22 09:50:00|1423.6|1423.3|1422.3|1422|1424.1|1423.8|1422.1|1421.8|92
1592819700000|2020-06-22 09:55:00|1422.4|1422.1|1421.8|1421.5|1422.7|1422.4|1421.2|1420.9|53
1592820000000|2020-06-22 10:00:00|1421.7|1421.4|1422|1421.7|1422.1|1421.8|1420|1419.7|81
1592820300000|2020-06-22 10:05:00|1422.1|1421.8|1422.2|1421.9|1422.5|1422.2|1421.6|1421.3|55
1592820600000|2020-06-22 10:10:00|1422.1|1421.8|1419.6|1419.3|1422.2|1421.9|1419.5|1419.2|44
1592820900000|2020-06-22 10:15:00|1419.5|1419.2|1418.5|1418.2|1419.7|1419.4|1418.5|1418.2|62
1592821200000|2020-06-22 10:20:00|1418.7|1418.4|1417.9|1417.6|1419|1418.7|1417.4|1417.1|109
1592821500000|2020-06-22 10:25:00|1417.8|1417.5|1417.1|1416.8|1418.1|1417.8|1417|1416.7|86
1592821800000|2020-06-22 10:30:00|1417.2|1416.9|1418.5|1418.2|1418.5|1418.2|1417.2|1416.9|40
1592822100000|2020-06-22 10:35:00|1418.4|1418.1|1419.3|1419|1419.3|1419|1417.6|1417.3|54
1592822400000|2020-06-22 10:40:00|1419.2|1418.9|1419.8|1419.5|1419.8|1419.5|1418.9|1418.6|41
1592822700000|2020-06-22 10:45:00|1419.6|1419.3|1419.9|1419.6|1420.7|1420.4|1418.8|1418.5|88
1592823000000|2020-06-22 10:50:00|1420|1419.7|1419.6|1419.3|1421.2|1420.9|1418.6|1418.3|283
1592823300000|2020-06-22 10:55:00|1419.5|1419.2|1419|1418.7|1419.9|1419.6|1418.6|1418.3|159
1592823600000|2020-06-22 11:00:00|1419.1|1418.8|1415.3|1415|1419.9|1419.6|1414.8|1414.5|198
1592823900000|2020-06-22 11:05:00|1415.2|1414.9|1413.8|1413.5|1415.2|1414.9|1413|1412.7|199
1592824200000|2020-06-22 11:10:00|1413.7|1413.4|1413.3|1413|1414.3|1414|1412.5|1412.2|100
1592824500000|2020-06-22 11:15:00|1413.2|1412.9|1414.1|1413.8|1415.8|1415.5|1412.6|1412.3|94
1592824800000|2020-06-22 11:20:00|1414|1413.7|1414.1|1413.8|1414.5|1414.2|1413.5|1413.2|142
1592825100000|2020-06-22 11:25:00|1413.9|1413.6|1414.9|1414.6|1415.4|1415.1|1413.5|1413.2|62
1592825400000|2020-06-22 11:30:00|1414.8|1414.5|1414.4|1414.1|1415.4|1415.1|1413.5|1413.2|58
1592825700000|2020-06-22 11:35:00|1414.3|1414|1413.8|1413.5|1414.5|1414.2|1413.3|1413|182
1592826000000|2020-06-22 11:40:00|1413.7|1413.4|1413.8|1413.5|1414.9|1414.6|1413.3|1413|118
1592826300000|2020-06-22 11:45:00|1413.7|1413.4|1414.6|1414.3|1415.6|1415.3|1413.4|1413.1|157
1592826600000|2020-06-22 11:50:00|1414.7|1414.4|1415.7|1415.4|1417.1|1416.8|1414.7|1414.4|372
1592826900000|2020-06-22 11:55:00|1415.6|1415.3|1417.1|1416.8|1417.6|1417.3|1414.9|1414.6|147
1592827200000|2020-06-22 12:00:00|1417.2|1416.9|1419.5|1419.2|1420.3|1420|1417.1|1416.8|381
1592827500000|2020-06-22 12:05:00|1419.6|1419.3|1417.4|1417.1|1420.2|1419.9|1417.1|1416.8|180
1592827800000|2020-06-22 12:10:00|1417.5|1417.2|1416.6|1416.3|1417.8|1417.5|1416.3|1416|360
1592828100000|2020-06-22 12:15:00|1416.7|1416.4|1417.6|1417.3|1418.9|1418.6|1416.3|1416|252
1592828400000|2020-06-22 12:20:00|1417.5|1417.2|1417.6|1417.3|1418.6|1418.3|1417|1416.7|197
1592828700000|2020-06-22 12:25:00|1417.7|1417.4|1414.7|1414.4|1417.7|1417.4|1414.6|1414.3|423
1592829000000|2020-06-22 12:30:00|1414.6|1414.3|1412.8|1412.5|1415.3|1415|1412.4|1412.1|481
1592829300000|2020-06-22 12:35:00|1412.9|1412.6|1410.1|1409.8|1413.4|1413.1|1409.6|1409.3|434
1592829600000|2020-06-22 12:40:00|1410.2|1409.9|1409.9|1409.6|1410.9|1410.6|1409.2|1408.9|422
1592829900000|2020-06-22 12:45:00|1410|1409.7|1409.7|1409.4|1411.5|1411.2|1409.5|1409.2|287
1592830200000|2020-06-22 12:50:00|1409.9|1409.6|1410.7|1410.4|1410.9|1410.6|1409.2|1408.9|181
1592830500000|2020-06-22 12:55:00|1411|1410.7|1412|1411.7|1412.2|1411.9|1409.3|1409|217
1592830800000|2020-06-22 13:00:00|1411.7|1411.4|1412.2|1411.9|1414.1|1413.8|1411.4|1411.1|380
1592831100000|2020-06-22 13:05:00|1412.1|1411.8|1414.1|1413.8|1414.5|1414.2|1411.4|1411.1|474
1592831400000|2020-06-22 13:10:00|1414.2|1413.9|1412|1411.7|1415.6|1415.3|1411.7|1411.4|355
1592831700000|2020-06-22 13:15:00|1412.2|1411.9|1409.6|1409.3|1412.6|1412.3|1408.8|1408.5|706
1592832000000|2020-06-22 13:20:00|1409.7|1409.4|1410.1|1409.8|1410.5|1410.2|1409.4|1409.1|471
1592832300000|2020-06-22 13:25:00|1409.9|1409.6|1411.3|1411|1412.7|1412.4|1409.9|1409.6|680
1592832600000|2020-06-22 13:30:00|1411|1410.7|1402.5|1402.2|1413.1|1412.8|1399.4|1399.1|7503
1592832900000|2020-06-22 13:35:00|1402.6|1402.3|1398.9|1398.6|1404.5|1404.2|1397.8|1397.5|3528
1592833200000|2020-06-22 13:40:00|1398.7|1398.4|1403.5|1403.2|1403.5|1403.2|1397.4|1397.1|3181
1592833500000|2020-06-22 13:45:00|1403.3|1403|1407.3|1407|1409|1408.7|1401.7|1401.4|3071
1592833800000|2020-06-22 13:50:00|1407.2|1406.9|1408|1407.7|1409.1|1408.8|1405.7|1405.4|1988
1592834100000|2020-06-22 13:55:00|1408.2|1407.9|1409.8|1409.5|1411.1|1410.8|1407.5|1407.2|1751
1592834400000|2020-06-22 14:00:00|1409.9|1409.6|1411.9|1411.6|1412.8|1412.5|1406.9|1406.6|1930
1592834700000|2020-06-22 14:05:00|1411.8|1411.5|1411.1|1410.8|1412.8|1412.5|1409.7|1409.4|1230
1592835000000|2020-06-22 14:10:00|1411|1410.7|1414.8|1414.5|1415.2|1414.9|1410|1409.7|1476
1592835300000|2020-06-22 14:15:00|1414.9|1414.6|1410.3|1410|1415.6|1415.3|1409.7|1409.4|1543
1592835600000|2020-06-22 14:20:00|1410.4|1410.1|1413.8|1413.5|1414.6|1414.3|1409.9|1409.6|1199
1592835900000|2020-06-22 14:25:00|1413.9|1413.6|1416.5|1416.2|1416.9|1416.6|1413.9|1413.6|1428
1592836200000|2020-06-22 14:30:00|1416.6|1416.3|1415.8|1415.5|1416.8|1416.5|1412.1|1411.8|1714
1592836500000|2020-06-22 14:35:00|1415.7|1415.4|1416.8|1416.5|1417.9|1417.6|1414.8|1414.5|1160
1592836800000|2020-06-22 14:40:00|1416.9|1416.6|1417.4|1417.1|1418.1|1417.8|1414.9|1414.6|1056
1592837100000|2020-06-22 14:45:00|1417.5|1417.2|1415.4|1415.1|1419.5|1419.2|1415.4|1415.1|1558
1592837400000|2020-06-22 14:50:00|1415.5|1415.2|1412.5|1412.2|1416.2|1415.9|1412.4|1412.1|1677
1592837700000|2020-06-22 14:55:00|1412.9|1412.6|1408.7|1408.4|1413.9|1413.6|1408.2|1407.9|1989
1592838000000|2020-06-22 15:00:00|1408.6|1408.3|1410.8|1410.5|1413|1412.7|1406.9|1406.6|1796
1592838300000|2020-06-22 15:05:00|1410.9|1410.6|1412.3|1412|1412.8|1412.5|1410.6|1410.3|737
1592838600000|2020-06-22 15:10:00|1412.2|1411.9|1415.2|1414.9|1415.6|1415.3|1411.4|1411.1|862
1592838900000|2020-06-22 15:15:00|1415.3|1415|1416.6|1416.3|1418.4|1418.1|1415.3|1415|1123
1592839200000|2020-06-22 15:20:00|1416.5|1416.2|1416.8|1416.5|1418.2|1417.9|1415.4|1415.1|995
1592839500000|2020-06-22 15:25:00|1416.9|1416.6|1416.6|1416.3|1417.9|1417.6|1415.8|1415.5|833
1592839800000|2020-06-22 15:30:00|1416.7|1416.4|1416.7|1416.4|1417.3|1417|1414|1413.7|1031
1592840100000|2020-06-22 15:35:00|1416.8|1416.5|1418.3|1418|1418.6|1418.3|1415.7|1415.4|862
1592840400000|2020-06-22 15:40:00|1418.4|1418.1|1416.6|1416.3|1419|1418.7|1416.3|1416|738
1592840700000|2020-06-22 15:45:00|1416.8|1416.5|1416.5|1416.2|1418.6|1418.3|1416.3|1416|918
1592841000000|2020-06-22 15:50:00|1416.6|1416.3|1416.4|1416.1|1418.7|1418.4|1416.1|1415.8|1428
1592841300000|2020-06-22 15:55:00|1416.3|1416|1416.6|1416.3|1417.6|1417.3|1414.9|1414.6|976
1592841600000|2020-06-22 16:00:00|1416.7|1416.4|1421.4|1421.1|1422.6|1422.3|1416.7|1416.4|1605
1592841900000|2020-06-22 16:05:00|1421.3|1421|1421.6|1421.3|1421.7|1421.4|1420.1|1419.8|792
1592842200000|2020-06-22 16:10:00|1421.7|1421.4|1422.8|1422.5|1423.7|1423.4|1420.4|1420.1|792
1592842500000|2020-06-22 16:15:00|1422.9|1422.6|1423.1|1422.8|1424.1|1423.8|1422.4|1422.1|897
1592842800000|2020-06-22 16:20:00|1423.2|1422.9|1422.9|1422.6|1423.3|1423|1421.5|1421.2|629
1592843100000|2020-06-22 16:25:00|1423|1422.7|1424.8|1424.5|1424.8|1424.5|1422.5|1422.2|662
1592843400000|2020-06-22 16:30:00|1425|1424.7|1424.4|1424.1|1425.7|1425.4|1423.8|1423.5|1609
1592843700000|2020-06-22 16:35:00|1424.3|1424|1426.4|1426.1|1426.4|1426.1|1424.3|1424|569
1592844000000|2020-06-22 16:40:00|1426|1425.7|1427.7|1427.4|1428.2|1427.9|1425.6|1425.3|1120
1592844300000|2020-06-22 16:45:00|1427.6|1427.3|1430.7|1430.4|1430.9|1430.6|1427.2|1426.9|1423
1592844600000|2020-06-22 16:50:00|1430.8|1430.5|1431.2|1430.9|1432.3|1432|1430|1429.7|920
1592844900000|2020-06-22 16:55:00|1430.9|1430.6|1429.8|1429.5|1431.3|1431|1429.2|1428.9|741
1592845200000|2020-06-22 17:00:00|1429.9|1429.6|1430.8|1430.5|1432.1|1431.8|1429.1|1428.8|554
1592845500000|2020-06-22 17:05:00|1430.9|1430.6|1429.9|1429.6|1431.6|1431.3|1428.7|1428.4|494
1592845800000|2020-06-22 17:10:00|1430|1429.7|1426.2|1425.9|1430.4|1430.1|1426.2|1425.9|602
1592846100000|2020-06-22 17:15:00|1426.1|1425.8|1427.6|1427.3|1427.6|1427.3|1426|1425.7|747
1592846400000|2020-06-22 17:20:00|1427.7|1427.4|1429.1|1428.8|1429.1|1428.8|1426.7|1426.4|484
1592846700000|2020-06-22 17:25:00|1429.2|1428.9|1426.6|1426.3|1429.6|1429.3|1426.2|1425.9|403
1592847000000|2020-06-22 17:30:00|1426.5|1426.2|1426.3|1426|1427.8|1427.5|1425.3|1425|522
1592847300000|2020-06-22 17:35:00|1426.2|1425.9|1426.1|1425.8|1426.9|1426.6|1424.8|1424.5|439
1592847600000|2020-06-22 17:40:00|1426|1425.7|1427.5|1427.2|1427.9|1427.6|1426|1425.7|441
1592847900000|2020-06-22 17:45:00|1427.6|1427.3|1428.2|1427.9|1428.8|1428.5|1427.5|1427.2|508
1592848200000|2020-06-22 17:50:00|1428.1|1427.8|1427.9|1427.6|1428.9|1428.6|1426.9|1426.6|421
1592848500000|2020-06-22 17:55:00|1428|1427.7|1428.6|1428.3|1429|1428.7|1427.8|1427.5|499
1592848800000|2020-06-22 18:00:00|1428.4|1428.1|1424.5|1424.2|1428.5|1428.2|1423.6|1423.3|2067
1592849100000|2020-06-22 18:05:00|1424.4|1424.1|1428|1427.7|1428.1|1427.8|1424.4|1424.1|766
1592849400000|2020-06-22 18:10:00|1428.1|1427.8|1425.3|1425|1428.1|1427.8|1424.5|1424.2|525
1592849700000|2020-06-22 18:15:00|1425.1|1424.8|1426.6|1426.3|1427|1426.7|1425.1|1424.8|394
1592850000000|2020-06-22 18:20:00|1426.7|1426.4|1428.6|1428.3|1428.9|1428.6|1426.3|1426|993
1592850300000|2020-06-22 18:25:00|1428.7|1428.4|1430.2|1429.9|1430.4|1430.1|1428.2|1427.9|714
1592850600000|2020-06-22 18:30:00|1430.3|1430|1430.4|1430.1|1430.8|1430.5|1428.2|1427.9|801
1592850900000|2020-06-22 18:35:00|1430.5|1430.2|1431|1430.7|1432.1|1431.8|1429.5|1429.2|782
1592851200000|2020-06-22 18:40:00|1431.1|1430.8|1431.3|1431|1432.2|1431.9|1430.5|1430.2|684
1592851500000|2020-06-22 18:45:00|1431.4|1431.1|1432.3|1432|1432.4|1432.1|1430.4|1430.1|948
1592851800000|2020-06-22 18:50:00|1432.2|1431.9|1430.5|1430.2|1432.3|1432|1429.3|1429|797
1592852100000|2020-06-22 18:55:00|1430.7|1430.4|1433.3|1433|1434.3|1434|1430.4|1430.1|1081
1592852400000|2020-06-22 19:00:00|1433.2|1432.9|1433.5|1433.2|1433.8|1433.5|1431.9|1431.6|692
1592852700000|2020-06-22 19:05:00|1433.4|1433.1|1432.8|1432.5|1433.8|1433.5|1432.3|1432|965
1592853000000|2020-06-22 19:10:00|1432.9|1432.6|1431|1430.7|1434.6|1434.3|1430.7|1430.4|1503
1592853300000|2020-06-22 19:15:00|1431.1|1430.8|1428.1|1427.8|1431.7|1431.4|1426.7|1426.4|1637
1592853600000|2020-06-22 19:20:00|1427.9|1427.6|1424.6|1424.3|1427.9|1427.6|1424.1|1423.8|1558
1592853900000|2020-06-22 19:25:00|1424.5|1424.2|1427.2|1426.9|1427.2|1426.9|1424.5|1424.2|1283
1592854200000|2020-06-22 19:30:00|1427.6|1427.3|1429.3|1429|1429.9|1429.6|1426.7|1426.4|1294
1592854500000|2020-06-22 19:35:00|1429.2|1428.9|1429.7|1429.4|1430|1429.7|1426.7|1426.4|1054
1592854800000|2020-06-22 19:40:00|1429.8|1429.5|1431.3|1431|1431.3|1431|1429|1428.7|1030
1592855100000|2020-06-22 19:45:00|1431.2|1430.9|1430|1429.7|1432.5|1432.2|1429.5|1429.2|1386
1592855400000|2020-06-22 19:50:00|1430.1|1429.8|1434.4|1434.1|1434.4|1434.1|1429.7|1429.4|2880
1592855700000|2020-06-22 19:55:00|1434.2|1433.9|1434.3|1434|1434.9|1434.6|1431.6|1431.3|8801
1592856000000|2020-06-22 20:00:00|1433.8|1433.5|1433.2|1432.9|1434.3|1434|1431.8|1431.5|3546
1592856300000|2020-06-22 20:05:00|1433.1|1432.8|1434.9|1434.6|1435.7|1435.4|1433.1|1432.8|1343
1592856600000|2020-06-22 20:10:00|1434.8|1434.5|1437.9|1437.1|1438.1|1437.3|1434|1433.7|1828
1592856900000|2020-06-22 20:15:00|1438.1|1437.3|1437.8|1437|1438.1|1437.3|1437.7|1436.9|4
1592857200000|2020-06-22 20:20:00|1438|1437.2|1438.3|1437.5|1438.3|1437.5|1437.8|1437|0
1592857500000|2020-06-22 20:25:00|1438.7|1437.9|1439|1438.2|1439.1|1438.3|1438.7|1437.9|0
1592857800000|2020-06-22 20:30:00|1439.1|1438.3|1437.6|1437.3|1439.1|1438.3|1436.7|1436.4|425
1592858100000|2020-06-22 20:35:00|1437.7|1437.4|1437.2|1436.9|1437.7|1437.4|1436.8|1436.5|127
1592858400000|2020-06-22 20:40:00|1437.1|1436.8|1437.8|1437.5|1437.9|1437.6|1437.1|1436.8|62
1592858700000|2020-06-22 20:45:00|1437.7|1437.4|1437.6|1437.3|1438.2|1437.9|1437.5|1437.2|82
1592859000000|2020-06-22 20:50:00|1437.5|1437.2|1437|1436.7|1437.6|1437.3|1436.8|1436.5|109
1592859300000|2020-06-22 20:55:00|1436.9|1436.6|1435.5|1434.7|1436.9|1436.6|1435.3|1434.6|226
1592859600000|2020-06-22 21:00:00|1435.4|1434.6|1435.5|1434.7|1435.8|1435|1435.4|1434.6|0
1592859900000|2020-06-22 21:05:00|1435.4|1434.6|1435.4|1434.6|1435.6|1434.8|1435.4|1434.6|0
1592860200000|2020-06-22 21:10:00|1435.5|1434.7|1435.5|1434.7|1435.5|1434.7|1435.5|1434.7|0
1592860500000|2020-06-22 21:15:00|1435.4|1434.6|1435.5|1434.7|1435.6|1434.8|1435.4|1434.6|0
1592860800000|2020-06-22 21:20:00|1435.6|1434.8|1435.7|1434.9|1435.8|1435|1435.5|1434.7|0
1592861100000|2020-06-22 21:25:00|1435.6|1434.8|1435.7|1434.9|1435.7|1434.9|1435.5|1434.7|0
1592861400000|2020-06-22 21:30:00|1435.6|1434.8|1435.5|1434.7|1435.6|1434.8|1435.5|1434.7|0
1592861700000|2020-06-22 21:35:00|1435.6|1434.8|1435.8|1435|1435.9|1435.1|1435.6|1434.8|0
1592862000000|2020-06-22 21:40:00|1435.7|1434.9|1435.7|1434.9|1435.7|1434.9|1435.6|1434.8|0
1592862300000|2020-06-22 21:45:00|1435.8|1435|1435.8|1435|1435.8|1435|1435.7|1434.9|0
1592862600000|2020-06-22 21:50:00|1435.6|1434.8|1435.8|1435|1435.8|1435|1435.6|1434.8|0
1592862900000|2020-06-22 21:55:00|1435.6|1434.8|1435.7|1434.9|1435.8|1435|1435.6|1434.8|0
1592863200000|2020-06-22 22:00:00|1436.6|1436.3|1438.5|1438.2|1438.6|1438.3|1435.9|1435.6|178
1592863500000|2020-06-22 22:05:00|1438.8|1438.5|1438.2|1437.9|1439.2|1438.9|1436.7|1436.4|118
1592863800000|2020-06-22 22:10:00|1438.3|1438|1438.1|1437.8|1438.5|1438.2|1437.3|1437|61
1592864100000|2020-06-22 22:15:00|1438.2|1437.9|1437.4|1437.1|1438.2|1437.9|1437.3|1437|57
1592864400000|2020-06-22 22:20:00|1437.3|1437|1438.2|1437.9|1438.5|1438.2|1437.3|1437|52
1592864700000|2020-06-22 22:25:00|1438.1|1437.8|1437.8|1437.5|1438.2|1437.9|1437.4|1437.1|17
1592865000000|2020-06-22 22:30:00|1437.9|1437.6|1434.4|1434.1|1438.5|1438.2|1434.4|1434.1|302
1592865300000|2020-06-22 22:35:00|1434.6|1434.3|1434.5|1434.2|1435.5|1435.2|1434.2|1433.9|192
1592865600000|2020-06-22 22:40:00|1434.4|1434.1|1435.3|1435|1435.5|1435.2|1433.6|1433.3|170
1592865900000|2020-06-22 22:45:00|1435.2|1434.9|1438.9|1438.6|1439.3|1439|1435.2|1434.9|190
1592866200000|2020-06-22 22:50:00|1438.8|1438.5|1439.6|1439.3|1439.9|1439.6|1438.5|1438.2|97
1592866500000|2020-06-22 22:55:00|1439.7|1439.4|1439.3|1439|1440.3|1440|1439.3|1439|160
1592866800000|2020-06-22 23:00:00|1439.2|1438.9|1438.8|1438.5|1439.5|1439.2|1438.8|1438.5|136
1592867100000|2020-06-22 23:05:00|1438.7|1438.4|1440.9|1440.6|1441.3|1441|1438.7|1438.4|144
1592867400000|2020-06-22 23:10:00|1441|1440.7|1440.9|1440.6|1442.7|1442.4|1440.7|1440.4|295
1592867700000|2020-06-22 23:15:00|1440.8|1440.5|1442|1441.7|1442.3|1442|1440.7|1440.4|50
1592868000000|2020-06-22 23:20:00|1441.9|1441.6|1443.7|1443.4|1444|1443.7|1441.6|1441.3|179
1592868300000|2020-06-22 23:25:00|1443.6|1443.3|1442.3|1442|1443.7|1443.4|1442.3|1442|72
1592868600000|2020-06-22 23:30:00|1442.2|1441.9|1443.5|1443.2|1443.5|1443.2|1442.1|1441.8|61
1592868900000|2020-06-22 23:35:00|1443.6|1443.3|1443.5|1443.2|1443.6|1443.3|1442.3|1442|91
1592869200000|2020-06-22 23:40:00|1443.4|1443.1|1442.7|1442.4|1443.8|1443.5|1442.5|1442.2|144
1592869500000|2020-06-22 23:45:00|1442.8|1442.5|1443|1442.7|1443.2|1442.9|1442.2|1441.9|79
1592869800000|2020-06-22 23:50:00|1442.8|1442.5|1442.9|1442.6|1443.7|1443.4|1442.6|1442.3|68
1592870100000|2020-06-22 23:55:00|1442.8|1442.5|1442|1441.7|1443.1|1442.8|1442|1441.7|89
1592870400000|2020-06-23 00:00:00|1441.8|1441.5|1441.4|1441.1|1442|1441.7|1439.9|1439.6|171
1592870700000|2020-06-23 00:05:00|1441.5|1441.2|1440.8|1440.5|1441.6|1441.3|1439.8|1439.5|105
1592871000000|2020-06-23 00:10:00|1440.9|1440.6|1441.5|1441.2|1442.1|1441.8|1440.3|1440|53
1592871300000|2020-06-23 00:15:00|1441.6|1441.3|1442.1|1441.8|1442.2|1441.9|1440.9|1440.6|54
1592871600000|2020-06-23 00:20:00|1442.2|1441.9|1440.5|1440.2|1442.2|1441.9|1440|1439.7|46
1592871900000|2020-06-23 00:25:00|1440.6|1440.3|1441|1440.7|1441.5|1441.2|1440.3|1440|50
1592872200000|2020-06-23 00:30:00|1441.2|1440.9|1440.2|1439.9|1441.6|1441.3|1440|1439.7|58
1592872500000|2020-06-23 00:35:00|1440.1|1439.8|1438.9|1438.6|1440.1|1439.8|1438.5|1438.2|59
1592872800000|2020-06-23 00:40:00|1438.8|1438.5|1440.9|1440.6|1441.1|1440.8|1438.5|1438.2|92
1592873100000|2020-06-23 00:45:00|1441|1440.7|1441.6|1441.3|1442.1|1441.8|1440.6|1440.3|81
1592873400000|2020-06-23 00:50:00|1441.8|1441.5|1441.8|1441.5|1442.1|1441.8|1441.1|1440.8|37
1592873700000|2020-06-23 00:55:00|1441.9|1441.6|1441|1440.7|1442|1441.7|1440.5|1440.2|48
1592874000000|2020-06-23 01:00:00|1440.9|1440.6|1440.8|1440.5|1441.6|1441.3|1440.3|1440|43
1592874300000|2020-06-23 01:05:00|1441.1|1440.8|1437.3|1437|1441.1|1440.8|1436.5|1436.2|142
1592874600000|2020-06-23 01:10:00|1437.2|1436.9|1427.8|1427.5|1437.3|1437|1427.6|1427.3|860
1592874900000|2020-06-23 01:15:00|1427.7|1427.4|1420.6|1420.3|1427.7|1427.4|1415.7|1415.4|1155
1592875200000|2020-06-23 01:20:00|1420.7|1420.4|1409|1408.7|1420.7|1420.4|1408.4|1408.1|1393
1592875500000|2020-06-23 01:25:00|1409.2|1408.9|1404.8|1404.5|1414.3|1414|1403.1|1402.8|1100
1592875800000|2020-06-23 01:30:00|1404.7|1404.4|1413|1412.7|1415.1|1414.8|1403.4|1403.1|789
1592876100000|2020-06-23 01:35:00|1413.3|1413|1404.3|1404|1414.2|1413.9|1403.6|1403.3|412
1592876400000|2020-06-23 01:40:00|1404.4|1404.1|1407.7|1407.4|1408.6|1408.3|1404.4|1404.1|292
1592876700000|2020-06-23 01:45:00|1407.6|1407.3|1413.1|1412.8|1414.7|1414.4|1405.8|1405.5|343
1592877000000|2020-06-23 01:50:00|1413.2|1412.9|1420.7|1420.4|1425.1|1424.8|1411.4|1411.1|669
1592877300000|2020-06-23 01:55:00|1421.2|1420.9|1431.8|1431.5|1431.8|1431.5|1413.8|1413.5|1259
1592877600000|2020-06-23 02:00:00|1432.3|1432|1428.3|1428|1436.3|1436|1428.3|1428|992
1592877900000|2020-06-23 02:05:00|1428.4|1428.1|1433.6|1433.3|1433.7|1433.4|1426.3|1426|327
1592878200000|2020-06-23 02:10:00|1433.7|1433.4|1429.8|1429.5|1433.9|1433.6|1428.5|1428.2|207
1592878500000|2020-06-23 02:15:00|1429.9|1429.6|1434.3|1434|1434.9|1434.6|1427.7|1427.4|916
1592878800000|2020-06-23 02:20:00|1434.2|1433.9|1442.3|1442|1442.5|1442.2|1431.9|1431.6|671
1592879100000|2020-06-23 02:25:00|1442.4|1442.1|1439.3|1439|1442.8|1442.5|1436.9|1436.6|209
1592879400000|2020-06-23 02:30:00|1439.4|1439.1|1441.7|1441.4|1443.5|1443.2|1438.8|1438.5|156
1592879700000|2020-06-23 02:35:00|1441.5|1441.2|1440.3|1440|1442.8|1442.5|1439.9|1439.6|42
1592880000000|2020-06-23 02:40:00|1440.4|1440.1|1436.7|1436.4|1440.4|1440.1|1435.4|1435.1|100
1592880300000|2020-06-23 02:45:00|1436.6|1436.3|1437.9|1437.6|1438.6|1438.3|1436.1|1435.8|49
1592880600000|2020-06-23 02:50:00|1437.8|1437.5|1436.8|1436.5|1438.1|1437.8|1434.8|1434.5|65
1592880900000|2020-06-23 02:55:00|1436.9|1436.6|1438.5|1438.2|1439.7|1439.4|1436.6|1436.3|59
1592881200000|2020-06-23 03:00:00|1438.3|1438|1439.2|1438.9|1439.2|1438.9|1435.4|1435.1|33
1592881500000|2020-06-23 03:05:00|1439|1438.7|1440.9|1440.6|1441.2|1440.9|1437.8|1437.5|124
1592881800000|2020-06-23 03:10:00|1441|1440.7|1440.5|1440.2|1441.2|1440.9|1440|1439.7|14
1592882100000|2020-06-23 03:15:00|1440.6|1440.3|1440.4|1440.1|1441.8|1441.5|1440.2|1439.9|66
1592882400000|2020-06-23 03:20:00|1440.6|1440.3|1439.4|1439.1|1440.7|1440.4|1437.9|1437.6|48
1592882700000|2020-06-23 03:25:00|1439.5|1439.2|1438.7|1438.4|1440|1439.7|1438.3|1438|16
1592883000000|2020-06-23 03:30:00|1438.9|1438.6|1438.3|1438|1439.5|1439.2|1437.7|1437.4|25
1592883300000|2020-06-23 03:35:00|1438.4|1438.1|1435.9|1435.6|1438.4|1438.1|1435.9|1435.6|120
1592883600000|2020-06-23 03:40:00|1435.8|1435.5|1434.2|1433.9|1435.8|1435.5|1433.9|1433.6|116
1592883900000|2020-06-23 03:45:00|1434.3|1434|1436.9|1436.6|1437.4|1437.1|1434.1|1433.8|49
1592884200000|2020-06-23 03:50:00|1437|1436.7|1437.9|1437.6|1438.4|1438.1|1436.8|1436.5|25
1592884500000|2020-06-23 03:55:00|1437.8|1437.5|1436.1|1435.8|1438|1437.7|1436.1|1435.8|25
1592884800000|2020-06-23 04:00:00|1436.2|1435.9|1436.6|1436.3|1437.6|1437.3|1435|1434.7|20
1592885100000|2020-06-23 04:05:00|1436.7|1436.4|1439.5|1439.2|1439.9|1439.6|1436.5|1436.2|117
1592885400000|2020-06-23 04:10:00|1439.6|1439.3|1438.9|1438.6|1439.9|1439.6|1438.7|1438.4|38
1592885700000|2020-06-23 04:15:00|1439|1438.7|1438.5|1438.2|1440.5|1440.2|1438.3|1438|38
1592886000000|2020-06-23 04:20:00|1438.6|1438.3|1439.4|1439.1|1439.8|1439.5|1438.4|1438.1|18
1592886300000|2020-06-23 04:25:00|1439.3|1439|1439.3|1439|1439.8|1439.5|1438.5|1438.2|33
1592886600000|2020-06-23 04:30:00|1439.5|1439.2|1440.1|1439.8|1440.6|1440.3|1438.5|1438.2|15
1592886900000|2020-06-23 04:35:00|1440.2|1439.9|1439.5|1439.2|1440.3|1440|1438.7|1438.4|7
1592887200000|2020-06-23 04:40:00|1439.4|1439.1|1437.8|1437.5|1439.4|1439.1|1437.7|1437.4|8
1592887500000|2020-06-23 04:45:00|1437.7|1437.4|1438.1|1437.8|1438.7|1438.4|1437.1|1436.8|21
1592887800000|2020-06-23 04:50:00|1438|1437.7|1436.1|1435.8|1438.1|1437.8|1435.8|1435.5|39
1592888100000|2020-06-23 04:55:00|1436.2|1435.9|1435.6|1435.3|1436.7|1436.4|1435.4|1435.1|28
1592888400000|2020-06-23 05:00:00|1435.5|1435.2|1437.2|1436.9|1437.7|1437.4|1435.4|1435.1|55
1592888700000|2020-06-23 05:05:00|1437.3|1437|1437.9|1437.6|1438|1437.7|1436.9|1436.6|23
1592889000000|2020-06-23 05:10:00|1438|1437.7|1436.4|1436.1|1438|1437.7|1435.8|1435.5|25
1592889300000|2020-06-23 05:15:00|1436.5|1436.2|1434.8|1434.5|1436.6|1436.3|1434.6|1434.3|44
1592889600000|2020-06-23 05:20:00|1434.9|1434.6|1434.8|1434.5|1435.9|1435.6|1434.7|1434.4|13
1592889900000|2020-06-23 05:25:00|1434.7|1434.4|1434.3|1434|1436.2|1435.9|1433.8|1433.5|35
1592890200000|2020-06-23 05:30:00|1434.4|1434.1|1435.6|1435.3|1436.2|1435.9|1434.4|1434.1|37
1592890500000|2020-06-23 05:35:00|1435.5|1435.2|1434.8|1434.5|1435.8|1435.5|1434.4|1434.1|25
1592890800000|2020-06-23 05:40:00|1434.9|1434.6|1429.7|1429.4|1435.2|1434.9|1429|1428.7|104
1592891100000|2020-06-23 05:45:00|1429.5|1429.2|1430.3|1430|1430.5|1430.2|1428.6|1428.3|57
1592891400000|2020-06-23 05:50:00|1430.2|1429.9|1430.4|1430.1|1430.9|1430.6|1429.1|1428.8|23
1592891700000|2020-06-23 05:55:00|1430.1|1429.8|1429.4|1429.1|1430.1|1429.8|1428.8|1428.5|25
1592892000000|2020-06-23 06:00:00|1429.6|1429.3|1429.3|1429|1431.3|1431|1427.1|1426.8|92
1592892300000|2020-06-23 06:05:00|1429.2|1428.9|1433.8|1433.5|1435.1|1434.8|1429.1|1428.8|141
1592892600000|2020-06-23 06:10:00|1433.7|1433.4|1433.5|1433.2|1435.3|1435|1433.3|1433|63
1592892900000|2020-06-23 06:15:00|1433.6|1433.3|1434.3|1434|1435.8|1435.5|1433.3|1433|56
1592893200000|2020-06-23 06:20:00|1434.1|1433.8|1435.1|1434.8|1435.5|1435.2|1433.8|1433.5|45
1592893500000|2020-06-23 06:25:00|1435|1434.7|1433.4|1433.1|1435|1434.7|1433.1|1432.8|28
1592893800000|2020-06-23 06:30:00|1433.3|1433|1436.4|1436.1|1436.5|1436.2|1431.9|1431.6|53
1592894100000|2020-06-23 06:35:00|1436.5|1436.2|1435.6|1435.3|1436.5|1436.2|1435.4|1435.1|48
1592894400000|2020-06-23 06:40:00|1435.7|1435.4|1436.1|1435.8|1436.9|1436.6|1434.4|1434.1|42
1592894700000|2020-06-23 06:45:00|1436.3|1436|1437.8|1437.5|1438.7|1438.4|1436.3|1436|118
1592895000000|2020-06-23 06:50:00|1437.6|1437.3|1437|1436.7|1438.2|1437.9|1436.8|1436.5|26
1592895300000|2020-06-23 06:55:00|1437.1|1436.8|1437.6|1437.3|1438.7|1438.4|1437.1|1436.8|19
1592895600000|2020-06-23 07:00:00|1437.1|1436.8|1435.3|1435|1437.6|1437.3|1434.7|1434.4|64
1592895900000|2020-06-23 07:05:00|1435.2|1434.9|1437.6|1437.3|1438|1437.7|1433.6|1433.3|66
1592896200000|2020-06-23 07:10:00|1437.8|1437.5|1438.9|1438.6|1439.1|1438.8|1436.6|1436.3|53
1592896500000|2020-06-23 07:15:00|1440|1439.7|1445.6|1445.3|1448.8|1448.5|1440|1439.7|691
1592896800000|2020-06-23 07:20:00|1445.5|1445.2|1445.6|1445.3|1447|1446.7|1444|1443.7|332
1592897100000|2020-06-23 07:25:00|1445.7|1445.4|1447|1446.7|1447.2|1446.9|1444.6|1444.3|100
1592897400000|2020-06-23 07:30:00|1446.9|1446.6|1447.2|1446.9|1448.8|1448.5|1445|1444.7|225
1592897700000|2020-06-23 07:35:00|1447.3|1447|1445.6|1445.3|1447.7|1447.4|1445.2|1444.9|97
1592898000000|2020-06-23 07:40:00|1445.7|1445.4|1447.3|1447|1447.8|1447.5|1445.4|1445.1|210
1592898300000|2020-06-23 07:45:00|1447.2|1446.9|1446.2|1445.9|1447.3|1447|1444.7|1444.4|122
1592898600000|2020-06-23 07:50:00|1446.1|1445.8|1447.8|1447.5|1448.4|1448.1|1445.2|1444.9|71
1592898900000|2020-06-23 07:55:00|1447.9|1447.6|1450.8|1450.5|1450.8|1450.5|1447.8|1447.5|160
1592899200000|2020-06-23 08:00:00|1450.6|1450.3|1448.3|1448|1451.5|1451.2|1448.1|1447.8|278
1592899500000|2020-06-23 08:05:00|1448.4|1448.1|1450.5|1450.2|1452.2|1451.9|1447.9|1447.6|288
1592899800000|2020-06-23 08:10:00|1450.3|1450|1448.8|1448.5|1451.8|1451.5|1447.7|1447.4|133
1592900100000|2020-06-23 08:15:00|1448.9|1448.6|1449|1448.7|1450.5|1450.2|1448.2|1447.9|75
1592900400000|2020-06-23 08:20:00|1449.2|1448.9|1448.2|1447.9|1449.4|1449.1|1447.2|1446.9|101
1592900700000|2020-06-23 08:25:00|1448.1|1447.8|1450.2|1449.9|1451|1450.7|1448.1|1447.8|273
1592901000000|2020-06-23 08:30:00|1450.6|1450.3|1449.5|1449.2|1451.4|1451.1|1449|1448.7|99
1592901300000|2020-06-23 08:35:00|1449.6|1449.3|1449|1448.7|1450|1449.7|1448.1|1447.8|60
1592901600000|2020-06-23 08:40:00|1448.9|1448.6|1450.1|1449.8|1451|1450.7|1448.6|1448.3|100
1592901900000|2020-06-23 08:45:00|1450.2|1449.9|1446.7|1446.4|1450.4|1450.1|1446.6|1446.3|186
1592902200000|2020-06-23 08:50:00|1446.8|1446.5|1448.4|1448.1|1449|1448.7|1446.2|1445.9|173
1592902500000|2020-06-23 08:55:00|1448.3|1448|1445.9|1445.6|1449|1448.7|1445.6|1445.3|173
1592902800000|2020-06-23 09:00:00|1446|1445.7|1446.9|1446.6|1446.9|1446.6|1445.1|1444.8|81
1592903100000|2020-06-23 09:05:00|1446.8|1446.5|1445.8|1445.5|1447.3|1447|1445.7|1445.4|53
1592903400000|2020-06-23 09:10:00|1446.2|1445.9|1444.8|1444.5|1446.9|1446.6|1444.5|1444.2|74
1592903700000|2020-06-23 09:15:00|1445|1444.7|1445.8|1445.5|1446|1445.7|1445|1444.7|29
1592904000000|2020-06-23 09:20:00|1445.5|1445.2|1446.7|1446.4|1446.8|1446.5|1445.5|1445.2|22
1592904300000|2020-06-23 09:25:00|1446.6|1446.3|1447.2|1446.9|1448|1447.7|1445.7|1445.4|16
1592904600000|2020-06-23 09:30:00|1447.3|1447|1449|1448.7|1449.3|1449|1446.9|1446.6|33
1592904900000|2020-06-23 09:35:00|1449.2|1448.9|1450.5|1450.2|1451.4|1451.1|1449.2|1448.9|85
1592905200000|2020-06-23 09:40:00|1450.6|1450.3|1451.5|1451.2|1451.8|1451.5|1450.5|1450.2|44
1592905500000|2020-06-23 09:45:00|1451.6|1451.3|1450.8|1450.5|1451.6|1451.3|1450.2|1449.9|27
1592905800000|2020-06-23 09:50:00|1450.7|1450.4|1451.1|1450.8|1452.1|1451.8|1450.5|1450.2|153
1592906100000|2020-06-23 09:55:00|1451.3|1451|1450.4|1450.1|1451.5|1451.2|1449.6|1449.3|49
1592906400000|2020-06-23 10:00:00|1450.5|1450.2|1450.4|1450.1|1450.8|1450.5|1449.2|1448.9|26
1592906700000|2020-06-23 10:05:00|1450.3|1450|1451.5|1451.2|1452.7|1452.4|1450.1|1449.8|72
1592907000000|2020-06-23 10:10:00|1451.6|1451.3|1455.4|1455.1|1455.5|1455.2|1451.2|1450.9|165
1592907300000|2020-06-23 10:15:00|1455.3|1455|1455.6|1455.3|1456.5|1456.2|1454.2|1453.9|173
1592907600000|2020-06-23 10:20:00|1455.7|1455.4|1453.5|1453.2|1456.2|1455.9|1453.4|1453.1|67
1592907900000|2020-06-23 10:25:00|1453.6|1453.3|1454.4|1454.1|1455.5|1455.2|1453.3|1453|108
1592908200000|2020-06-23 10:30:00|1454.5|1454.2|1454.1|1453.8|1454.6|1454.3|1452.7|1452.4|79
1592908500000|2020-06-23 10:35:00|1454|1453.7|1453.2|1452.9|1454.2|1453.9|1452.9|1452.6|36
1592908800000|2020-06-23 10:40:00|1453.3|1453|1452.6|1452.3|1453.5|1453.2|1451.8|1451.5|121
1592909100000|2020-06-23 10:45:00|1452.7|1452.4|1453|1452.7|1453.1|1452.8|1452.4|1452.1|162
1592909400000|2020-06-23 10:50:00|1452.9|1452.6|1454.8|1454.5|1455|1454.7|1451.1|1450.8|115
1592909700000|2020-06-23 10:55:00|1454.7|1454.4|1455|1454.7|1455.1|1454.8|1453.4|1453.1|160
1592910000000|2020-06-23 11:00:00|1454.6|1454.3|1450.7|1450.4|1454.6|1454.3|1450.3|1450|307
1592910300000|2020-06-23 11:05:00|1450.6|1450.3|1450.6|1450.3|1451.6|1451.3|1450.5|1450.2|57
1592910600000|2020-06-23 11:10:00|1450.5|1450.2|1451.7|1451.4|1452.1|1451.8|1449.8|1449.5|93
1592910900000|2020-06-23 11:15:00|1451.8|1451.5|1455|1454.7|1455.4|1455.1|1451.8|1451.5|209
1592911200000|2020-06-23 11:20:00|1454.8|1454.5|1455.7|1455.4|1455.8|1455.5|1454.5|1454.2|93
1592911500000|2020-06-23 11:25:00|1455.8|1455.5|1454.7|1454.4|1456.1|1455.8|1453.8|1453.5|221
1592911800000|2020-06-23 11:30:00|1454.8|1454.5|1455.5|1455.2|1455.5|1455.2|1454.2|1453.9|100
1592912100000|2020-06-23 11:35:00|1455.6|1455.3|1457.8|1457.5|1457.8|1457.5|1455.3|1455|185
1592912400000|2020-06-23 11:40:00|1457.7|1457.4|1457.7|1457.4|1457.9|1457.6|1457.1|1456.8|161
1592912700000|2020-06-23 11:45:00|1457.6|1457.3|1457.7|1457.4|1458|1457.7|1457.1|1456.8|114
1592913000000|2020-06-23 11:50:00|1457.6|1457.3|1456.6|1456.3|1458.2|1457.9|1456.5|1456.2|364
1592913300000|2020-06-23 11:55:00|1456.5|1456.2|1456.6|1456.3|1457.9|1457.6|1456.1|1455.8|225
1592913600000|2020-06-23 12:00:00|1456.7|1456.4|1455.9|1455.6|1457.6|1457.3|1455.9|1455.6|318
1592913900000|2020-06-23 12:05:00|1455.8|1455.5|1460|1459.7|1460.1|1459.8|1455.2|1454.9|471
1592914200000|2020-06-23 12:10:00|1459.9|1459.6|1460.8|1460.5|1461|1460.7|1457.7|1457.4|462
1592914500000|2020-06-23 12:15:00|1460.9|1460.6|1460|1459.7|1461.9|1461.6|1459.2|1458.9|239
1592914800000|2020-06-23 12:20:00|1459.9|1459.6|1459.8|1459.5|1460.2|1459.9|1459.3|1459|192
1592915100000|2020-06-23 12:25:00|1459.9|1459.6|1459.5|1459.2|1460.2|1459.9|1459.3|1459|232
1592915400000|2020-06-23 12:30:00|1459.4|1459.1|1458.6|1458.3|1459.6|1459.3|1457.8|1457.5|214
1592915700000|2020-06-23 12:35:00|1458.5|1458.2|1458.4|1458.1|1459.9|1459.6|1457.2|1456.9|355
1592916000000|2020-06-23 12:40:00|1458.3|1458|1457.1|1456.8|1459.2|1458.9|1457|1456.7|221
1592916300000|2020-06-23 12:45:00|1457|1456.7|1455.8|1455.5|1457.5|1457.2|1455|1454.7|331
1592916600000|2020-06-23 12:50:00|1455.7|1455.4|1457.9|1457.6|1457.9|1457.6|1455.7|1455.4|299
1592916900000|2020-06-23 12:55:00|1457.8|1457.5|1456.8|1456.5|1457.8|1457.5|1456.5|1456.2|174
1592917200000|2020-06-23 13:00:00|1456.9|1456.6|1457.5|1457.2|1458|1457.7|1456.5|1456.2|209
1592917500000|2020-06-23 13:05:00|1457.4|1457.1|1455.4|1455.1|1457.9|1457.6|1454.9|1454.6|243
1592917800000|2020-06-23 13:10:00|1455.5|1455.2|1454|1453.7|1455.5|1455.2|1453.6|1453.3|235
1592918100000|2020-06-23 13:15:00|1454.1|1453.8|1452.1|1451.8|1454.9|1454.6|1451.7|1451.4|453
1592918400000|2020-06-23 13:20:00|1452.2|1451.9|1451.5|1451.2|1452.5|1452.2|1451|1450.7|431
1592918700000|2020-06-23 13:25:00|1451.4|1451.1|1451.7|1451.4|1452.9|1452.6|1451.1|1450.8|357
1592919000000|2020-06-23 13:30:00|1452.4|1452.1|1450.6|1450.3|1453.5|1453.2|1449.3|1449|4310
1592919300000|2020-06-23 13:35:00|1450.7|1450.4|1453.3|1453|1453.3|1453|1448.6|1448.3|2818
1592919600000|2020-06-23 13:40:00|1453.5|1453.2|1455.2|1454.9|1455.8|1455.5|1452.3|1452|2286
1592919900000|2020-06-23 13:45:00|1454.8|1454.5|1449|1448.7|1455.8|1455.5|1448.4|1448.1|2319
1592920200000|2020-06-23 13:50:00|1449.1|1448.8|1446.6|1446.3|1450.3|1450|1445.8|1445.5|1736
1592920500000|2020-06-23 13:55:00|1446.7|1446.4|1448.7|1448.4|1450|1449.7|1446.7|1446.4|1426
1592920800000|2020-06-23 14:00:00|1448.5|1448.2|1447.7|1447.4|1449.7|1449.4|1444.4|1444.1|2070
1592921100000|2020-06-23 14:05:00|1447.6|1447.3|1448.8|1448.5|1450|1449.7|1444.7|1444.4|1850
1592921400000|2020-06-23 14:10:00|1449|1448.7|1448.5|1448.2|1449.6|1449.3|1446.5|1446.2|1212
1592921700000|2020-06-23 14:15:00|1448.6|1448.3|1448.8|1448.5|1449.7|1449.4|1447.9|1447.6|1580
1592922000000|2020-06-23 14:20:00|1448.9|1448.6|1446.1|1445.8|1449.1|1448.8|1443.4|1443.1|2129
1592922300000|2020-06-23 14:25:00|1446.2|1445.9|1446.4|1446.1|1447.3|1447|1444.7|1444.4|839
1592922600000|2020-06-23 14:30:00|1446.5|1446.2|1444|1443.7|1447.4|1447.1|1443.5|1443.2|1936
1592922900000|2020-06-23 14:35:00|1444.1|1443.8|1443.9|1443.6|1444.4|1444.1|1441.8|1441.5|1356
1592923200000|2020-06-23 14:40:00|1443.8|1443.5|1440.9|1440.6|1444.8|1444.5|1440.3|1440|1869
1592923500000|2020-06-23 14:45:00|1440.8|1440.5|1439.4|1439.1|1441.7|1441.4|1435.7|1435.4|2575
1592923800000|2020-06-23 14:50:00|1439.3|1439|1441.3|1441|1441.5|1441.2|1438.5|1438.2|988
1592924100000|2020-06-23 14:55:00|1441.2|1440.9|1438.8|1438.5|1441.5|1441.2|1438.5|1438.2|1052
1592924400000|2020-06-23 15:00:00|1438.7|1438.4|1441.2|1440.9|1441.7|1441.4|1435.5|1435.2|1684
1592924700000|2020-06-23 15:05:00|1441.3|1441|1442|1441.7|1442|1441.7|1439.9|1439.6|1388
1592925000000|2020-06-23 15:10:00|1441.9|1441.6|1441.3|1441|1443.5|1443.2|1440.7|1440.4|1896
1592925300000|2020-06-23 15:15:00|1441.2|1440.9|1441|1440.7|1443|1442.7|1440.2|1439.9|1664
1592925600000|2020-06-23 15:20:00|1441.1|1440.8|1445.4|1445.1|1445.4|1445.1|1439.6|1439.3|1437
1592925900000|2020-06-23 15:25:00|1445.5|1445.2|1442.5|1442.2|1445.6|1445.3|1441.7|1441.4|1893
1592926200000|2020-06-23 15:30:00|1442.3|1442|1441.6|1441.3|1443.4|1443.1|1441.4|1441.1|1095
1592926500000|2020-06-23 15:35:00|1441.8|1441.5|1441.9|1441.6|1442.3|1442|1440.6|1440.3|955
1592926800000|2020-06-23 15:40:00|1441.8|1441.5|1441.9|1441.6|1442.5|1442.2|1441.2|1440.9|496
1592927100000|2020-06-23 15:45:00|1442|1441.7|1441.2|1440.9|1442.4|1442.1|1440.3|1440|662
1592927400000|2020-06-23 15:50:00|1441.1|1440.8|1441|1440.7|1441.3|1441|1439.1|1438.8|1169
1592927700000|2020-06-23 15:55:00|1441.2|1440.9|1444.8|1444.5|1444.9|1444.6|1441.2|1440.9|972
1592928000000|2020-06-23 16:00:00|1444.9|1444.6|1445.1|1444.8|1446.5|1446.2|1444.8|1444.5|2238
1592928300000|2020-06-23 16:05:00|1445|1444.7|1444|1443.7|1445.5|1445.2|1443.6|1443.3|865
1592928600000|2020-06-23 16:10:00|1444.1|1443.8|1444|1443.7|1445.7|1445.4|1443.4|1443.1|666
1592928900000|2020-06-23 16:15:00|1444.1|1443.8|1442.8|1442.5|1444.5|1444.2|1442.3|1442|924
1592929200000|2020-06-23 16:20:00|1442.7|1442.4|1444.6|1444.3|1444.8|1444.5|1440.8|1440.5|1004
1592929500000|2020-06-23 16:25:00|1444.7|1444.4|1444.3|1444|1444.9|1444.6|1443.1|1442.8|767
1592929800000|2020-06-23 16:30:00|1444.2|1443.9|1443.9|1443.6|1445.4|1445.1|1443.1|1442.8|485
1592930100000|2020-06-23 16:35:00|1443.8|1443.5|1443.7|1443.4|1444.7|1444.4|1442.6|1442.3|745
1592930400000|2020-06-23 16:40:00|1443.6|1443.3|1443.3|1443|1444|1443.7|1442.6|1442.3|445
1592930700000|2020-06-23 16:45:00|1443.2|1442.9|1443.6|1443.3|1444.6|1444.3|1442.5|1442.2|878
1592931000000|2020-06-23 16:50:00|1443.5|1443.2|1443.3|1443|1444.1|1443.8|1442.6|1442.3|1137
1592931300000|2020-06-23 16:55:00|1443.2|1442.9|1443.2|1442.9|1444.4|1444.1|1443|1442.7|556
1592931600000|2020-06-23 17:00:00|1443.1|1442.8|1444.9|1444.6|1444.9|1444.6|1443.1|1442.8|569
1592931900000|2020-06-23 17:05:00|1444.8|1444.5|1445.4|1445.1|1445.9|1445.6|1444|1443.7|616
1592932200000|2020-06-23 17:10:00|1445.5|1445.2|1445.5|1445.2|1445.6|1445.3|1444.3|1444|446
1592932500000|2020-06-23 17:15:00|1445.4|1445.1|1445.8|1445.5|1445.9|1445.6|1444.8|1444.5|529
1592932800000|2020-06-23 17:20:00|1445.9|1445.6|1446|1445.7|1446.8|1446.5|1445.7|1445.4|1089
1592933100000|2020-06-23 17:25:00|1446.4|1446.1|1445.1|1444.8|1446.4|1446.1|1444.1|1443.8|562
1592933400000|2020-06-23 17:30:00|1445.2|1444.9|1445.2|1444.9|1446.1|1445.8|1444.8|1444.5|560
1592933700000|2020-06-23 17:35:00|1445.3|1445|1447|1446.7|1447.1|1446.8|1445.1|1444.8|529
1592934000000|2020-06-23 17:40:00|1447.1|1446.8|1447.9|1447.6|1448.1|1447.8|1446.4|1446.1|908
1592934300000|2020-06-23 17:45:00|1447.8|1447.5|1448.7|1448.4|1449.8|1449.5|1447.5|1447.2|882
1592934600000|2020-06-23 17:50:00|1448.8|1448.5|1448.7|1448.4|1449.9|1449.6|1446|1445.7|2957
1592934900000|2020-06-23 17:55:00|1448.8|1448.5|1448.9|1448.6|1449.9|1449.6|1447.8|1447.5|646
1592935200000|2020-06-23 18:00:00|1449|1448.7|1444.7|1444.4|1449|1448.7|1443.4|1443.1|2145
1592935500000|2020-06-23 18:05:00|1444.6|1444.3|1445|1444.7|1445.6|1445.3|1443.7|1443.4|623
1592935800000|2020-06-23 18:10:00|1445.3|1445|1443.1|1442.8|1445.4|1445.1|1441.8|1441.5|801
1592936100000|2020-06-23 18:15:00|1443.2|1442.9|1445.1|1444.8|1445.2|1444.9|1442.9|1442.6|564
1592936400000|2020-06-23 18:20:00|1445|1444.7|1447.6|1447.3|1447.6|1447.3|1445|1444.7|695
1592936700000|2020-06-23 18:25:00|1447.7|1447.4|1448.8|1448.5|1449.1|1448.8|1447.1|1446.8|610
1592937000000|2020-06-23 18:30:00|1448.7|1448.4|1448.3|1448|1448.9|1448.6|1447|1446.7|594
1592937300000|2020-06-23 18:35:00|1448.4|1448.1|1448.8|1448.5|1450.1|1449.8|1447.9|1447.6|730
1592937600000|2020-06-23 18:40:00|1448.9|1448.6|1447.5|1447.2|1449.2|1448.9|1446.1|1445.8|588
1592937900000|2020-06-23 18:45:00|1447.6|1447.3|1444.7|1444.4|1447.6|1447.3|1443.9|1443.6|742
1592938200000|2020-06-23 18:50:00|1444.9|1444.6|1446|1445.7|1446.4|1446.1|1444.1|1443.8|737
1592938500000|2020-06-23 18:55:00|1446.2|1445.9|1445.6|1445.3|1447|1446.7|1445.1|1444.8|656
1592938800000|2020-06-23 19:00:00|1445.7|1445.4|1443.6|1443.3|1445.9|1445.6|1442.9|1442.6|1023
1592939100000|2020-06-23 19:05:00|1443.7|1443.4|1444.6|1444.3|1445|1444.7|1442.9|1442.6|714
1592939400000|2020-06-23 19:10:00|1444.5|1444.2|1446.7|1446.4|1446.8|1446.5|1443.9|1443.6|704
1592939700000|2020-06-23 19:15:00|1446.6|1446.3|1446.6|1446.3|1447.4|1447.1|1445.9|1445.6|691
1592940000000|2020-06-23 19:20:00|1446.2|1445.9|1443.4|1443.1|1446.3|1446|1443.2|1442.9|714
1592940300000|2020-06-23 19:25:00|1443.6|1443.3|1442.7|1442.4|1444.2|1443.9|1442.2|1441.9|931
1592940600000|2020-06-23 19:30:00|1442.6|1442.3|1442.6|1442.3|1443.6|1443.3|1441|1440.7|1066
1592940900000|2020-06-23 19:35:00|1442.5|1442.2|1443.8|1443.5|1444.3|1444|1442.3|1442|752
1592941200000|2020-06-23 19:40:00|1443.7|1443.4|1443.4|1443.1|1443.8|1443.5|1441.1|1440.8|1096
1592941500000|2020-06-23 19:45:00|1443.3|1443|1442.1|1441.8|1443.4|1443.1|1441.6|1441.3|1078
1592941800000|2020-06-23 19:50:00|1441.7|1441.4|1440.3|1440|1441.7|1441.4|1436.9|1436.6|3987
1592942100000|2020-06-23 19:55:00|1440.2|1439.9|1438.7|1438.4|1440.9|1440.6|1438.2|1437.9|7928
1592942400000|2020-06-23 20:00:00|1438.3|1438|1436.6|1436.3|1440.6|1440.3|1435.2|1434.9|3565
1592942700000|2020-06-23 20:05:00|1436.5|1436.2|1437.5|1437.2|1438.7|1438.4|1435.3|1435|1058
1592943000000|2020-06-23 20:10:00|1437.6|1437.3|1437.2|1436.4|1438.5|1438.2|1436.2|1435.9|1032
1592943300000|2020-06-23 20:15:00|1437.1|1436.3|1436.9|1436.1|1437.3|1436.5|1436.9|1436.1|2
1592943600000|2020-06-23 20:20:00|1437|1436.2|1436.8|1436|1437|1436.2|1436.7|1435.9|0
1592943900000|2020-06-23 20:25:00|1436.7|1435.9|1436.7|1435.9|1436.8|1436|1436.6|1435.8|0
1592944200000|2020-06-23 20:30:00|1436.6|1435.8|1434.6|1434.3|1436.6|1436.1|1434.5|1434.2|321
1592944500000|2020-06-23 20:35:00|1434.7|1434.4|1434.6|1434.3|1434.7|1434.4|1434.1|1433.8|223
1592944800000|2020-06-23 20:40:00|1434.7|1434.4|1434.8|1434.5|1435.2|1434.9|1434.1|1433.8|256
1592945100000|2020-06-23 20:45:00|1434.9|1434.6|1436.1|1435.8|1436.1|1435.8|1434.4|1434.1|213
1592945400000|2020-06-23 20:50:00|1436.2|1435.9|1435.8|1435.5|1436.2|1435.9|1435.3|1435|251
1592945700000|2020-06-23 20:55:00|1435.9|1435.6|1436|1435.2|1436.2|1435.9|1435.5|1435.2|574
1592946000000|2020-06-23 21:00:00|1436.2|1435.4|1435.6|1434.8|1436.2|1435.4|1435.5|1434.7|0
1592946300000|2020-06-23 21:05:00|1435.7|1434.9|1435.6|1434.8|1435.7|1434.9|1435.6|1434.8|0
1592946600000|2020-06-23 21:10:00|1435.5|1434.7|1435.5|1434.7|1435.6|1434.8|1435.5|1434.7|0
1592946900000|2020-06-23 21:15:00|1435.6|1434.8|1436|1435.2|1436|1435.2|1435.5|1434.7|0
1592947200000|2020-06-23 21:20:00|1436.1|1435.3|1436.8|1436|1436.8|1436|1436|1435.2|0
1592947500000|2020-06-23 21:25:00|1436.9|1436.1|1437.8|1437|1437.8|1437|1436.9|1436.1|0
1592947800000|2020-06-23 21:30:00|1437.9|1437.1|1437.5|1436.7|1437.9|1437.1|1437.4|1436.6|0
1592948400000|2020-06-23 21:40:00|1437.4|1436.6|1437.9|1437.1|1437.9|1437.1|1437.4|1436.6|0
1592948700000|2020-06-23 21:45:00|1437.8|1437|1437.8|1437|1438|1437.2|1437.7|1436.9|0
1592949000000|2020-06-23 21:50:00|1437.7|1436.9|1437.7|1436.9|1437.8|1437|1437.5|1436.7|0
1592949300000|2020-06-23 21:55:00|1437.6|1436.8|1437.5|1436.7|1437.7|1436.9|1437.1|1436.3|0
1592949600000|2020-06-23 22:00:00|1437.4|1436.6|1438.2|1437.9|1438.2|1437.9|1434.6|1434.3|92
1592949900000|2020-06-23 22:05:00|1438.4|1438.1|1437.7|1437.4|1438.6|1438.3|1437.7|1437.4|60
1592950200000|2020-06-23 22:10:00|1437.6|1437.3|1437|1436.7|1438|1437.7|1436.4|1436.1|44
1592950500000|2020-06-23 22:15:00|1436.9|1436.6|1436.4|1436.1|1437.2|1436.9|1435.2|1434.9|62
1592950800000|2020-06-23 22:20:00|1436.5|1436.2|1438.5|1438.2|1439|1438.7|1436.5|1436.2|68
1592951100000|2020-06-23 22:25:00|1438.4|1438.1|1438.3|1438|1439.1|1438.8|1437.7|1437.4|64
1592951400000|2020-06-23 22:30:00|1438.2|1437.9|1437.9|1437.6|1438.9|1438.6|1437.9|1437.6|89
1592951700000|2020-06-23 22:35:00|1438|1437.7|1437.5|1437.2|1439.5|1439.2|1437.5|1437.2|62
1592952000000|2020-06-23 22:40:00|1437.6|1437.3|1437.7|1437.4|1438.2|1437.9|1437.2|1436.9|37
1592952300000|2020-06-23 22:45:00|1437.8|1437.5|1437.7|1437.4|1438.7|1438.4|1436.7|1436.4|44
1592952600000|2020-06-23 22:50:00|1437.8|1437.5|1436.7|1436.4|1438.2|1437.9|1436.6|1436.3|22
1592952900000|2020-06-23 22:55:00|1436.8|1436.5|1433.9|1433.6|1437.3|1437|1433.1|1432.8|217
1592953200000|2020-06-23 23:00:00|1433.8|1433.5|1433.8|1433.5|1434|1433.7|1433.1|1432.8|57
1592953500000|2020-06-23 23:05:00|1434.2|1433.9|1434.5|1434.2|1435.5|1435.2|1433.7|1433.4|61
1592953800000|2020-06-23 23:10:00|1434.6|1434.3|1433.7|1433.4|1437.3|1437|1433.7|1433.4|205
1592954100000|2020-06-23 23:15:00|1433.8|1433.5|1434.6|1434.3|1435.2|1434.9|1432.6|1432.3|138
1592954400000|2020-06-23 23:20:00|1434.5|1434.2|1434.3|1434|1435.2|1434.9|1433.6|1433.3|42
1592954700000|2020-06-23 23:25:00|1434.4|1434.1|1434.9|1434.6|1435|1434.7|1432.6|1432.3|97
1592955000000|2020-06-23 23:30:00|1435.1|1434.8|1435.7|1435.4|1437.3|1437|1434.2|1433.9|123
1592955300000|2020-06-23 23:35:00|1435.8|1435.5|1436.6|1436.3|1436.7|1436.4|1435.6|1435.3|33
1592955600000|2020-06-23 23:40:00|1436.3|1436|1436.5|1436.2|1437.2|1436.9|1436|1435.7|46
1592955900000|2020-06-23 23:45:00|1436.4|1436.1|1436.5|1436.2|1437.4|1437.1|1436.2|1435.9|86
1592956200000|2020-06-23 23:50:00|1436.4|1436.1|1436.1|1435.8|1437.6|1437.3|1436|1435.7|32
1592956500000|2020-06-23 23:55:00|1436|1435.7|1434.6|1434.3|1436.2|1435.9|1434.4|1434.1|71
1592956800000|2020-06-24 00:00:00|1434.7|1434.4|1438.2|1437.9|1438.3|1438|1433.9|1433.6|120
1592957100000|2020-06-24 00:05:00|1438.1|1437.8|1439.4|1439.1|1440.4|1440.1|1437.7|1437.4|125
1592957400000|2020-06-24 00:10:00|1439.3|1439|1439.1|1438.8|1440|1439.7|1438.9|1438.6|71
1592957700000|2020-06-24 00:15:00|1439.4|1439.1|1440.1|1439.8|1440.7|1440.4|1438.3|1438|110
1592958000000|2020-06-24 00:20:00|1440.3|1440|1441.8|1441.5|1442|1441.7|1439.9|1439.6|90
1592958300000|2020-06-24 00:25:00|1441.7|1441.4|1440.9|1440.6|1442.3|1442|1440.2|1439.9|159
1592958600000|2020-06-24 00:30:00|1441|1440.7|1442.1|1441.8|1442.3|1442|1439.6|1439.3|62
1592958900000|2020-06-24 00:35:00|1442.2|1441.9|1442.3|1442|1442.4|1442.1|1441.9|1441.6|43
1592959200000|2020-06-24 00:40:00|1442.4|1442.1|1441.4|1441.1|1442.4|1442.1|1440.6|1440.3|82
1592959500000|2020-06-24 00:45:00|1441.5|1441.2|1441.1|1440.8|1442|1441.7|1440.6|1440.3|31
1592959800000|2020-06-24 00:50:00|1441.4|1441.1|1443.2|1442.9|1443.7|1443.4|1441.2|1440.9|113
1592960100000|2020-06-24 00:55:00|1443.1|1442.8|1441.9|1441.6|1443.2|1442.9|1440.9|1440.6|96
1592960400000|2020-06-24 01:00:00|1441.8|1441.5|1439.3|1439|1442.6|1442.3|1438.3|1438|104
1592960700000|2020-06-24 01:05:00|1439.4|1439.1|1439.7|1439.4|1440.6|1440.3|1439.1|1438.8|36
1592961000000|2020-06-24 01:10:00|1439.8|1439.5|1442.3|1442|1442.8|1442.5|1439.8|1439.5|66
1592961300000|2020-06-24 01:15:00|1442.4|1442.1|1443|1442.7|1443.6|1443.3|1441.5|1441.2|75
1592961600000|2020-06-24 01:20:00|1443.2|1442.9|1443.6|1443.3|1444.2|1443.9|1442.9|1442.6|107
1592961900000|2020-06-24 01:25:00|1443.5|1443.2|1442.9|1442.6|1443.8|1443.5|1442.9|1442.6|53
1592962200000|2020-06-24 01:30:00|1442.8|1442.5|1441.4|1441.1|1443.8|1443.5|1441.2|1440.9|86
1592962500000|2020-06-24 01:35:00|1441.5|1441.2|1441.5|1441.2|1443.2|1442.9|1441.2|1440.9|55
1592962800000|2020-06-24 01:40:00|1441.3|1441|1439.2|1438.9|1441.3|1441|1439.1|1438.8|147
1592963100000|2020-06-24 01:45:00|1439.1|1438.8|1437.5|1437.2|1439.1|1438.8|1437|1436.7|134
1592963400000|2020-06-24 01:50:00|1437.4|1437.1|1437.4|1437.1|1438.1|1437.8|1435.7|1435.4|165
1592963700000|2020-06-24 01:55:00|1437.5|1437.2|1436.6|1436.3|1438.1|1437.8|1435.9|1435.6|66
1592964000000|2020-06-24 02:00:00|1436.4|1436.1|1435|1434.7|1437.6|1437.3|1433.1|1432.8|123
1592964300000|2020-06-24 02:05:00|1434.9|1434.6|1435.7|1435.4|1436.7|1436.4|1434.5|1434.2|154
1592964600000|2020-06-24 02:10:00|1435.6|1435.3|1436.5|1436.2|1436.9|1436.6|1435.5|1435.2|50
1592964900000|2020-06-24 02:15:00|1436.4|1436.1|1436.8|1436.5|1437.7|1437.4|1434.9|1434.6|64
1592965200000|2020-06-24 02:20:00|1436.9|1436.6|1437.6|1437.3|1438.2|1437.9|1434.6|1434.3|75
1592965500000|2020-06-24 02:25:00|1437.5|1437.2|1437.4|1437.1|1437.9|1437.6|1436.8|1436.5|51
1592965800000|2020-06-24 02:30:00|1437.3|1437|1439.4|1439.1|1439.7|1439.4|1435.8|1435.5|102
1592966100000|2020-06-24 02:35:00|1439.3|1439|1439.6|1439.3|1439.6|1439.3|1438.4|1438.1|53
1592966400000|2020-06-24 02:40:00|1439.7|1439.4|1438.1|1437.8|1439.7|1439.4|1437.5|1437.2|24
1592966700000|2020-06-24 02:45:00|1438|1437.7|1437.9|1437.6|1438|1437.7|1436.6|1436.3|39
1592967000000|2020-06-24 02:50:00|1438|1437.7|1437.3|1437|1438.8|1438.5|1437|1436.7|28
1592967300000|2020-06-24 02:55:00|1437.1|1436.8|1436.7|1436.4|1437.8|1437.5|1436.5|1436.2|12
1592967600000|2020-06-24 03:00:00|1436.9|1436.6|1436.9|1436.6|1438|1437.7|1436.5|1436.2|28
1592967900000|2020-06-24 03:05:00|1437|1436.7|1439.8|1439.5|1440.9|1440.6|1437|1436.7|61
1592968200000|2020-06-24 03:10:00|1440|1439.7|1440.1|1439.8|1440.6|1440.3|1439.5|1439.2|22
1592968500000|2020-06-24 03:15:00|1440.3|1440|1440.4|1440.1|1440.9|1440.6|1439.5|1439.2|54
1592968800000|2020-06-24 03:20:00|1440.3|1440|1440.7|1440.4|1441|1440.7|1439.5|1439.2|23
1592969100000|2020-06-24 03:25:00|1440.6|1440.3|1438.6|1438.3|1440.7|1440.4|1438.4|1438.1|45
1592969400000|2020-06-24 03:30:00|1438.7|1438.4|1436.3|1436|1438.8|1438.5|1435.8|1435.5|155
1592969700000|2020-06-24 03:35:00|1436.4|1436.1|1435.4|1435.1|1436.4|1436.1|1434.9|1434.6|113
1592970000000|2020-06-24 03:40:00|1435.3|1435|1436.6|1436.3|1436.6|1436.3|1435.2|1434.9|74
1592970300000|2020-06-24 03:45:00|1436.7|1436.4|1436.9|1436.6|1437.4|1437.1|1436.3|1436|110
1592970600000|2020-06-24 03:50:00|1437|1436.7|1437.3|1437|1437.5|1437.2|1436.2|1435.9|34
1592970900000|2020-06-24 03:55:00|1437.1|1436.8|1437.1|1436.8|1438|1437.7|1436.2|1435.9|45
1592971200000|2020-06-24 04:00:00|1437|1436.7|1437.3|1437|1437.9|1437.6|1436.2|1435.9|71
1592971500000|2020-06-24 04:05:00|1437.4|1437.1|1438.4|1438.1|1439.2|1438.9|1437.2|1436.9|55
1592971800000|2020-06-24 04:10:00|1438.5|1438.2|1438.7|1438.4|1439|1438.7|1438.1|1437.8|65
1592972100000|2020-06-24 04:15:00|1438.8|1438.5|1438.8|1438.5|1439.9|1439.6|1438.5|1438.2|74
1592972400000|2020-06-24 04:20:00|1438.9|1438.6|1440.3|1440|1440.5|1440.2|1438.6|1438.3|58
1592972700000|2020-06-24 04:25:00|1440.4|1440.1|1441.8|1441.5|1442.6|1442.3|1439.9|1439.6|92
1592973000000|2020-06-24 04:30:00|1441.7|1441.4|1441.7|1441.4|1442.4|1442.1|1440.9|1440.6|84
1592973300000|2020-06-24 04:35:00|1441.8|1441.5|1443.2|1442.9|1444.1|1443.8|1441.8|1441.5|285
1592973600000|2020-06-24 04:40:00|1443.3|1443|1442.2|1441.9|1443.7|1443.4|1442.2|1441.9|59
1592973900000|2020-06-24 04:45:00|1442.1|1441.8|1442.5|1442.2|1443.3|1443|1442|1441.7|71
1592974200000|2020-06-24 04:50:00|1442.4|1442.1|1441.9|1441.6|1442.5|1442.2|1440.8|1440.5|72
1592974500000|2020-06-24 04:55:00|1442|1441.7|1440.6|1440.3|1442.2|1441.9|1440.2|1439.9|46
1592974800000|2020-06-24 05:00:00|1440.8|1440.5|1439.6|1439.3|1440.8|1440.5|1438.6|1438.3|57
1592975100000|2020-06-24 05:05:00|1439.5|1439.2|1440|1439.7|1440.3|1440|1438.9|1438.6|49
1592975400000|2020-06-24 05:10:00|1439.9|1439.6|1439.2|1438.9|1440.3|1440|1438|1437.7|51
1592975700000|2020-06-24 05:15:00|1439.4|1439.1|1439.9|1439.6|1440.2|1439.9|1438.9|1438.6|42
1592976000000|2020-06-24 05:20:00|1440|1439.7|1439.3|1439|1440.6|1440.3|1438.9|1438.6|46
1592976300000|2020-06-24 05:25:00|1439.2|1438.9|1439.4|1439.1|1440.6|1440.3|1439.2|1438.9|39
1592976600000|2020-06-24 05:30:00|1439.3|1439|1441.3|1441|1441.4|1441.1|1439.1|1438.8|23
1592976900000|2020-06-24 05:35:00|1441|1440.7|1442|1441.7|1442.3|1442|1440.7|1440.4|43
1592977200000|2020-06-24 05:40:00|1442.1|1441.8|1442.4|1442.1|1442.7|1442.4|1441.4|1441.1|32
1592977500000|2020-06-24 05:45:00|1442.5|1442.2|1441|1440.7|1442.5|1442.2|1440.8|1440.5|40
1592977800000|2020-06-24 05:50:00|1440.9|1440.6|1440|1439.7|1441.4|1441.1|1439.9|1439.6|46
1592978100000|2020-06-24 05:55:00|1440.1|1439.8|1438.6|1438.3|1440.5|1440.2|1438.5|1438.2|63
1592978400000|2020-06-24 06:00:00|1438.7|1438.4|1436.8|1436.5|1438.7|1438.4|1436.2|1435.9|90
1592978700000|2020-06-24 06:05:00|1436.7|1436.4|1438.5|1438.2|1439.3|1439|1436.6|1436.3|70
1592979000000|2020-06-24 06:10:00|1438.4|1438.1|1437.8|1437.5|1439.1|1438.8|1437.4|1437.1|85
1592979300000|2020-06-24 06:15:00|1437.7|1437.4|1436.9|1436.6|1438.5|1438.2|1436.6|1436.3|82
1592979600000|2020-06-24 06:20:00|1437|1436.7|1435.3|1435|1437.8|1437.5|1435|1434.7|73
1592979900000|2020-06-24 06:25:00|1435.4|1435.1|1437.1|1436.8|1437.6|1437.3|1435.4|1435.1|75
1592980200000|2020-06-24 06:30:00|1437|1436.7|1437.9|1437.6|1438.1|1437.8|1436.3|1436|85
1592980500000|2020-06-24 06:35:00|1437.8|1437.5|1437.7|1437.4|1438.2|1437.9|1436.9|1436.6|37
1592980800000|2020-06-24 06:40:00|1437.6|1437.3|1439.7|1439.4|1440|1439.7|1437.2|1436.9|48
1592981100000|2020-06-24 06:45:00|1439.8|1439.5|1439.9|1439.6|1440.2|1439.9|1439.3|1439|55
1592981400000|2020-06-24 06:50:00|1439.8|1439.5|1439.1|1438.8|1440|1439.7|1439|1438.7|20
1592981700000|2020-06-24 06:55:00|1439|1438.7|1438.6|1438.3|1439.3|1439|1438.2|1437.9|49
1592982000000|2020-06-24 07:00:00|1438.7|1438.4|1437.3|1437|1439.6|1439.3|1436.4|1436.1|112
1592982300000|2020-06-24 07:05:00|1437.2|1436.9|1441.7|1441.4|1442.3|1442|1437.1|1436.8|336
1592982600000|2020-06-24 07:10:00|1441.6|1441.3|1442.2|1441.9|1442.4|1442.1|1440.9|1440.6|177
1592982900000|2020-06-24 07:15:00|1442.1|1441.8|1439.8|1439.5|1443|1442.7|1439.6|1439.3|235
1592983200000|2020-06-24 07:20:00|1439.7|1439.4|1440|1439.7|1440.6|1440.3|1438.4|1438.1|86
1592983500000|2020-06-24 07:25:00|1439.9|1439.6|1437.5|1437.2|1440.2|1439.9|1437.3|1437|77
1592983800000|2020-06-24 07:30:00|1437.6|1437.3|1439.6|1439.3|1440|1439.7|1437.6|1437.3|79
1592984100000|2020-06-24 07:35:00|1439.5|1439.2|1433|1432.7|1440.4|1440.1|1433|1432.7|175
1592984400000|2020-06-24 07:40:00|1432.3|1432|1428.1|1427.8|1433.1|1432.8|1427.5|1427.2|658
1592984700000|2020-06-24 07:45:00|1428|1427.7|1429.4|1429.1|1430|1429.7|1426.9|1426.6|293
1592985000000|2020-06-24 07:50:00|1429|1428.7|1430.8|1430.5|1431.5|1431.2|1426.5|1426.2|235
1592985300000|2020-06-24 07:55:00|1430.9|1430.6|1430.4|1430.1|1432.1|1431.8|1430.2|1429.9|64
1592985600000|2020-06-24 08:00:00|1430.5|1430.2|1430.5|1430.2|1431.3|1431|1428.2|1427.9|149
1592985900000|2020-06-24 08:05:00|1430.4|1430.1|1423.2|1422.9|1430.5|1430.2|1422.1|1421.8|490
1592986200000|2020-06-24 08:10:00|1423.1|1422.8|1420.4|1420.1|1423.8|1423.5|1420.3|1420|493
1592986500000|2020-06-24 08:15:00|1420.3|1420|1417.7|1417.4|1420.3|1420|1416.7|1416.4|1051
1592986800000|2020-06-24 08:20:00|1417.6|1417.3|1419.9|1419.6|1420.3|1420|1415.6|1415.3|419
1592987100000|2020-06-24 08:25:00|1420|1419.7|1420.1|1419.8|1420.9|1420.6|1419.6|1419.3|184
1592987400000|2020-06-24 08:30:00|1420|1419.7|1420.2|1419.9|1420.6|1420.3|1418.9|1418.6|199
1592987700000|2020-06-24 08:35:00|1420.3|1420|1420.3|1420|1421.5|1421.2|1419.6|1419.3|138
1592988000000|2020-06-24 08:40:00|1420.2|1419.9|1419.2|1418.9|1420.2|1419.9|1417.9|1417.6|776
1592988300000|2020-06-24 08:45:00|1419.1|1418.8|1420.8|1420.5|1421.2|1420.9|1418.8|1418.5|102
1592988600000|2020-06-24 08:50:00|1420.9|1420.6|1420.4|1420.1|1422|1421.7|1420.1|1419.8|108
1592988900000|2020-06-24 08:55:00|1420.3|1420|1421.5|1421.2|1422|1421.7|1420.3|1420|158
1592989200000|2020-06-24 09:00:00|1421.3|1421|1422.3|1422|1423.7|1423.4|1421.3|1421|128
1592989500000|2020-06-24 09:05:00|1422.2|1421.9|1420.9|1420.6|1422.2|1421.9|1420.8|1420.5|234
1592989800000|2020-06-24 09:10:00|1421|1420.7|1414.7|1414.4|1421.4|1421.1|1413.3|1413|718
1592990100000|2020-06-24 09:15:00|1414.6|1414.3|1412.1|1411.8|1416.2|1415.9|1412.1|1411.8|230
1592990400000|2020-06-24 09:20:00|1412.2|1411.9|1415|1414.7|1415.7|1415.4|1411.8|1411.5|150
1592990700000|2020-06-24 09:25:00|1414.9|1414.6|1415|1414.7|1416.1|1415.8|1414.8|1414.5|57
1592991000000|2020-06-24 09:30:00|1414.9|1414.6|1417.4|1417.1|1417.4|1417.1|1414.1|1413.8|193
1592991300000|2020-06-24 09:35:00|1417.5|1417.2|1416.1|1415.8|1417.9|1417.6|1415.8|1415.5|145
1592991600000|2020-06-24 09:40:00|1416.3|1416|1415.7|1415.4|1416.6|1416.3|1415|1414.7|55
1592991900000|2020-06-24 09:45:00|1415.8|1415.5|1417.1|1416.8|1417.7|1417.4|1415.6|1415.3|64
1592992200000|2020-06-24 09:50:00|1416.9|1416.6|1416.4|1416.1|1417.6|1417.3|1416.3|1416|89
1592992500000|2020-06-24 09:55:00|1416.3|1416|1416.8|1416.5|1417.8|1417.5|1415.5|1415.2|168
1592992800000|2020-06-24 10:00:00|1416.7|1416.4|1416.6|1416.3|1417.9|1417.6|1415.7|1415.4|142
1592993100000|2020-06-24 10:05:00|1416.7|1416.4|1417.2|1416.9|1417.3|1417|1415.9|1415.6|200
1592993400000|2020-06-24 10:10:00|1417.1|1416.8|1414.3|1414|1417.2|1416.9|1413.6|1413.3|303
1592993700000|2020-06-24 10:15:00|1414.4|1414.1|1416.5|1416.2|1417.2|1416.9|1413.1|1412.8|301
1592994000000|2020-06-24 10:20:00|1416.6|1416.3|1417.2|1416.9|1417.8|1417.5|1415.9|1415.6|469
1592994300000|2020-06-24 10:25:00|1416.6|1416.3|1416.2|1415.9|1417.1|1416.8|1413.9|1413.6|475
1592994600000|2020-06-24 10:30:00|1416|1415.7|1416.2|1415.9|1417.2|1416.9|1415.7|1415.4|194
1592994900000|2020-06-24 10:35:00|1416.3|1416|1416.3|1416|1417.2|1416.9|1415.8|1415.5|170
1592995200000|2020-06-24 10:40:00|1416.4|1416.1|1416.5|1416.2|1417.4|1417.1|1416.3|1416|145
1592995500000|2020-06-24 10:45:00|1416.6|1416.3|1418.6|1418.3|1419|1418.7|1416.6|1416.3|233
1592995800000|2020-06-24 10:50:00|1418.5|1418.2|1418.9|1418.6|1420.1|1419.8|1417.5|1417.2|180
1592996100000|2020-06-24 10:55:00|1419|1418.7|1419.8|1419.5|1420|1419.7|1419|1418.7|125
1592996400000|2020-06-24 11:00:00|1419.9|1419.6|1420.9|1420.6|1420.9|1420.6|1419.8|1419.5|186
1592996700000|2020-06-24 11:05:00|1420.8|1420.5|1421.9|1421.6|1422.1|1421.8|1420.3|1420|305
1592997000000|2020-06-24 11:10:00|1422|1421.7|1421.2|1420.9|1423.3|1423|1420.7|1420.4|274
1592997300000|2020-06-24 11:15:00|1421.4|1421.1|1423.3|1423|1423.4|1423.1|1421|1420.7|123
1592997600000|2020-06-24 11:20:00|1423.4|1423.1|1422.7|1422.4|1424.7|1424.4|1422.7|1422.4|365
1592997900000|2020-06-24 11:25:00|1422.6|1422.3|1421.9|1421.6|1422.6|1422.3|1421|1420.7|78
1592998200000|2020-06-24 11:30:00|1422.2|1421.9|1421.1|1420.8|1422.3|1422|1420.3|1420|134
1592998500000|2020-06-24 11:35:00|1421.3|1421|1421.8|1421.5|1422.1|1421.8|1420.9|1420.6|113
1592998800000|2020-06-24 11:40:00|1421.7|1421.4|1422.6|1422.3|1422.8|1422.5|1421.3|1421|197
1592999100000|2020-06-24 11:45:00|1422.7|1422.4|1423.7|1423.4|1423.8|1423.5|1422.3|1422|190
1592999400000|2020-06-24 11:50:00|1423.8|1423.5|1423.5|1423.2|1425.2|1424.9|1423.5|1423.2|267
1592999700000|2020-06-24 11:55:00|1423.4|1423.1|1422.1|1421.8|1423.7|1423.4|1422.1|1421.8|176
1593000000000|2020-06-24 12:00:00|1422|1421.7|1422.1|1421.8|1423.2|1422.9|1421.7|1421.4|191
1593000300000|2020-06-24 12:05:00|1422.2|1421.9|1421.2|1420.9|1422.2|1421.9|1420.4|1420.1|281
1593000600000|2020-06-24 12:10:00|1421.1|1420.8|1421.8|1421.5|1422.7|1422.4|1420.8|1420.5|360
1593000900000|2020-06-24 12:15:00|1421.9|1421.6|1424.1|1423.8|1425|1424.7|1421.2|1420.9|283
1593001200000|2020-06-24 12:20:00|1424.2|1423.9|1423.8|1423.5|1424.6|1424.3|1422.9|1422.6|286
1593001500000|2020-06-24 12:25:00|1423.7|1423.4|1424.6|1424.3|1425.6|1425.3|1422.8|1422.5|262
1593001800000|2020-06-24 12:30:00|1424.7|1424.4|1422.7|1422.4|1424.8|1424.5|1422.4|1422.1|404
1593002100000|2020-06-24 12:35:00|1422.8|1422.5|1423|1422.7|1424.6|1424.3|1421.6|1421.3|371
1593002400000|2020-06-24 12:40:00|1423.1|1422.8|1422.5|1422.2|1423.9|1423.6|1422|1421.7|205
1593002700000|2020-06-24 12:45:00|1422.4|1422.1|1425|1424.7|1425.4|1425.1|1422|1421.7|285
1593003000000|2020-06-24 12:50:00|1425.1|1424.8|1425.9|1425.6|1426.8|1426.5|1424.8|1424.5|391
1593003300000|2020-06-24 12:55:00|1425.8|1425.5|1425.8|1425.5|1427|1426.7|1425.1|1424.8|317
1593003600000|2020-06-24 13:00:00|1425.6|1425.3|1425.9|1425.6|1427.6|1427.3|1425.1|1424.8|517
1593003900000|2020-06-24 13:05:00|1426|1425.7|1424.7|1424.4|1426.4|1426.1|1424.7|1424.4|290
1593004200000|2020-06-24 13:10:00|1424.8|1424.5|1423.5|1423.2|1425.4|1425.1|1422.9|1422.6|429
1593004500000|2020-06-24 13:15:00|1423.4|1423.1|1418.9|1418.6|1423.5|1423.2|1418.5|1418.2|1045
1593004800000|2020-06-24 13:20:00|1419.3|1419|1420.7|1420.4|1421.6|1421.3|1418.9|1418.6|995
1593005100000|2020-06-24 13:25:00|1420.8|1420.5|1419.8|1419.5|1422|1421.7|1419.5|1419.2|757
1593005400000|2020-06-24 13:30:00|1419.5|1419.2|1419.4|1419.1|1424.5|1424.2|1418.3|1418|4690
1593005700000|2020-06-24 13:35:00|1419.6|1419.3|1421.3|1421|1423.5|1423.2|1419.4|1419.1|3378
1593006000000|2020-06-24 13:40:00|1421.4|1421.1|1421.6|1421.3|1423.3|1423|1419.4|1419.1|2483
1593006300000|2020-06-24 13:45:00|1421.5|1421.2|1414.7|1414.4|1422.1|1421.8|1414.3|1414|2079
1593006600000|2020-06-24 13:50:00|1414.9|1414.6|1409.9|1409.6|1416.2|1415.9|1408.3|1408|3125
1593006900000|2020-06-24 13:55:00|1409.8|1409.5|1404.3|1404|1411.4|1411.1|1403.7|1403.4|4572
1593007200000|2020-06-24 14:00:00|1404.2|1403.9|1404.9|1404.6|1407.8|1407.5|1403.9|1403.6|3726
1593007500000|2020-06-24 14:05:00|1405|1404.7|1406.4|1406.1|1409.9|1409.6|1405|1404.7|2712
1593007800000|2020-06-24 14:10:00|1406.3|1406|1411.5|1411.2|1411.7|1411.4|1404.5|1404.2|1841
1593008100000|2020-06-24 14:15:00|1411.6|1411.3|1410.2|1409.9|1411.9|1411.6|1406.4|1406.1|2104
1593008400000|2020-06-24 14:20:00|1410.3|1410|1413.5|1413.2|1413.8|1413.5|1408.8|1408.5|1613
1593008700000|2020-06-24 14:25:00|1413.8|1413.5|1414.1|1413.8|1415.5|1415.2|1410.9|1410.6|1719
1593009000000|2020-06-24 14:30:00|1414|1413.7|1407.2|1406.9|1414.8|1414.5|1406.9|1406.6|2683
1593009300000|2020-06-24 14:35:00|1407|1406.7|1402|1401.7|1410.4|1410.1|1400.3|1400|3680
1593009600000|2020-06-24 14:40:00|1402.1|1401.8|1405.6|1405.3|1405.7|1405.4|1401.2|1400.9|2098
1593009900000|2020-06-24 14:45:00|1405.7|1405.4|1404.6|1404.3|1405.9|1405.6|1403|1402.7|1736
1593010200000|2020-06-24 14:50:00|1404.9|1404.6|1401.4|1401.1|1407.5|1407.2|1400.2|1399.9|2742
1593010500000|2020-06-24 14:55:00|1401.3|1401|1403.4|1403.1|1404.9|1404.6|1401.3|1401|1424
1593010800000|2020-06-24 15:00:00|1403.1|1402.8|1404.6|1404.3|1405.7|1405.4|1401.1|1400.8|1508
1593011100000|2020-06-24 15:05:00|1404.4|1404.1|1396.7|1396.4|1405.5|1405.2|1395.9|1395.6|3299
1593011400000|2020-06-24 15:10:00|1396.6|1396.3|1393.1|1392.8|1397.3|1397|1390.7|1390.4|3396
1593011700000|2020-06-24 15:15:00|1393.2|1392.9|1390.2|1389.9|1395.2|1394.9|1389.4|1389.1|2916
1593012000000|2020-06-24 15:20:00|1390.1|1389.8|1387.7|1387.4|1390.9|1390.6|1387.6|1387.3|2400
1593012300000|2020-06-24 15:25:00|1388.1|1387.8|1390.8|1390.5|1391.6|1391.3|1387.6|1387.3|3419
1593012600000|2020-06-24 15:30:00|1390.9|1390.6|1387.2|1386.9|1391.2|1390.9|1384.8|1384.5|2223
1593012900000|2020-06-24 15:35:00|1387.3|1387|1381|1380.7|1389.1|1388.8|1380.8|1380.5|2145
1593013200000|2020-06-24 15:40:00|1381.1|1380.8|1375.2|1374.9|1382.4|1382.1|1374.5|1374.2|2976
1593013500000|2020-06-24 15:45:00|1374.8|1374.5|1373.9|1373.6|1379.5|1379.2|1373.1|1372.8|3197
1593013800000|2020-06-24 15:50:00|1374|1373.7|1376.4|1376.1|1378.6|1378.3|1374|1373.7|3017
1593014100000|2020-06-24 15:55:00|1376.6|1376.3|1381.2|1380.9|1381.2|1380.9|1375.4|1375.1|2361
1593014400000|2020-06-24 16:00:00|1381.1|1380.8|1385.3|1385|1385.3|1385|1379.2|1378.9|3055
1593014700000|2020-06-24 16:05:00|1385.2|1384.9|1379.7|1379.4|1385.4|1385.1|1379.3|1379|2614
1593015000000|2020-06-24 16:10:00|1379.6|1379.3|1381.7|1381.4|1382.2|1381.9|1378.9|1378.6|1737
1593015300000|2020-06-24 16:15:00|1381.6|1381.3|1387.1|1386.8|1387.3|1387|1381.1|1380.8|1488
1593015600000|2020-06-24 16:20:00|1387|1386.7|1386.6|1386.3|1388.2|1387.9|1385.1|1384.8|1529
1593015900000|2020-06-24 16:25:00|1386.5|1386.2|1385.2|1384.9|1386.7|1386.4|1383.4|1383.1|1690
1593016200000|2020-06-24 16:30:00|1385.4|1385.1|1383.6|1383.3|1386.3|1386|1383.5|1383.2|1675
1593016500000|2020-06-24 16:35:00|1383.7|1383.4|1384.9|1384.6|1386.5|1386.2|1383.4|1383.1|975
1593016800000|2020-06-24 16:40:00|1384.8|1384.5|1391.4|1391.1|1391.4|1391.1|1383.8|1383.5|1514
1593017100000|2020-06-24 16:45:00|1391.3|1391|1392.8|1392.5|1394.7|1394.4|1391.3|1391|1943
1593017400000|2020-06-24 16:50:00|1393|1392.7|1392.9|1392.6|1393.6|1393.3|1391|1390.7|1803
1593017700000|2020-06-24 16:55:00|1392.8|1392.5|1396.7|1396.4|1396.9|1396.6|1392.3|1392|1092
1593018000000|2020-06-24 17:00:00|1396.5|1396.2|1397.1|1396.8|1397.4|1397.1|1394.5|1394.2|1064
1593018300000|2020-06-24 17:05:00|1397.6|1397.3|1395.1|1394.8|1398.4|1398.1|1394.2|1393.9|1502
1593018600000|2020-06-24 17:10:00|1395.2|1394.9|1391.8|1391.5|1396.3|1396|1391.5|1391.2|1195
1593018900000|2020-06-24 17:15:00|1391.7|1391.4|1393.6|1393.3|1395.7|1395.4|1390.8|1390.5|1216
1593019200000|2020-06-24 17:20:00|1393.5|1393.2|1388.8|1388.5|1393.6|1393.3|1388.6|1388.3|1113
1593019500000|2020-06-24 17:25:00|1388.9|1388.6|1385.2|1384.9|1389.4|1389.1|1384.7|1384.4|1552
1593019800000|2020-06-24 17:30:00|1385.1|1384.8|1384.4|1384.1|1386.4|1386.1|1383.2|1382.9|1534
1593020100000|2020-06-24 17:35:00|1384.5|1384.2|1384.5|1384.2|1385.6|1385.3|1382.9|1382.6|999
1593020400000|2020-06-24 17:40:00|1384.7|1384.4|1386.2|1385.9|1386.2|1385.9|1383.8|1383.5|1158
1593020700000|2020-06-24 17:45:00|1386.3|1386|1388.2|1387.9|1388.3|1388|1384.1|1383.8|1685
1593021000000|2020-06-24 17:50:00|1388.1|1387.8|1388.3|1388|1388.3|1388|1385.3|1385|871
1593021300000|2020-06-24 17:55:00|1388.2|1387.9|1389|1388.7|1389.2|1388.9|1386.4|1386.1|1054
1593021600000|2020-06-24 18:00:00|1388.9|1388.6|1386.2|1385.9|1390.7|1390.4|1382.8|1382.5|2543
1593021900000|2020-06-24 18:05:00|1386.3|1386|1391.6|1391.3|1392.1|1391.8|1386.3|1386|1805
1593022200000|2020-06-24 18:10:00|1391.5|1391.2|1390.5|1390.2|1392|1391.7|1388.1|1387.8|1046
1593022500000|2020-06-24 18:15:00|1390.4|1390.1|1392.3|1392|1393.6|1393.3|1390|1389.7|1511
1593022800000|2020-06-24 18:20:00|1392.2|1391.9|1391.7|1391.4|1394.1|1393.8|1391.1|1390.8|723
1593023100000|2020-06-24 18:25:00|1391.8|1391.5|1395.2|1394.9|1395.9|1395.6|1391|1390.7|1412
1593023400000|2020-06-24 18:30:00|1395.1|1394.8|1396.3|1396|1397.2|1396.9|1393|1392.7|1412
1593023700000|2020-06-24 18:35:00|1396.2|1395.9|1394.3|1394|1396.3|1396|1392.4|1392.1|921
1593024000000|2020-06-24 18:40:00|1394.4|1394.1|1389.3|1389|1395.4|1395.1|1388.9|1388.6|1648
1593024300000|2020-06-24 18:45:00|1389.2|1388.9|1391.4|1391.1|1393.7|1393.4|1389.2|1388.9|909
1593024600000|2020-06-24 18:50:00|1391.5|1391.2|1389.9|1389.6|1392.1|1391.8|1388.1|1387.8|1406
1593024900000|2020-06-24 18:55:00|1390|1389.7|1390.5|1390.2|1393.1|1392.8|1388.9|1388.6|889
1593025200000|2020-06-24 19:00:00|1390.7|1390.4|1396.1|1395.8|1396.2|1395.9|1390.7|1390.4|1615
1593025500000|2020-06-24 19:05:00|1396.2|1395.9|1393|1392.7|1396.3|1396|1392.4|1392.1|874
1593025800000|2020-06-24 19:10:00|1393.1|1392.8|1397.7|1397.4|1398.3|1398|1392.3|1392|2191
1593026100000|2020-06-24 19:15:00|1397.6|1397.3|1399.5|1399.2|1400.3|1400|1395.3|1395|2380
1593026400000|2020-06-24 19:20:00|1399.7|1399.4|1396.8|1396.5|1400.5|1400.2|1395.6|1395.3|1194
1593026700000|2020-06-24 19:25:00|1396.9|1396.6|1396.4|1396.1|1398.7|1398.4|1395.7|1395.4|1071
1593027000000|2020-06-24 19:30:00|1396.3|1396|1397.1|1396.8|1398.3|1398|1395.2|1394.9|1384
1593027300000|2020-06-24 19:35:00|1396.9|1396.6|1395.9|1395.6|1398.3|1398|1394.5|1394.2|1380
1593027600000|2020-06-24 19:40:00|1395.8|1395.5|1399.9|1399.6|1400.5|1400.2|1395.3|1395|1918
1593027900000|2020-06-24 19:45:00|1399.8|1399.5|1397.8|1397.5|1401.9|1401.6|1397.8|1397.5|3162
1593028200000|2020-06-24 19:50:00|1397|1396.7|1391.5|1391.2|1397|1396.7|1389.9|1389.6|5067
1593028500000|2020-06-24 19:55:00|1391.6|1391.3|1391.8|1391.5|1394.3|1394|1390.7|1390.4|13693
1593028800000|2020-06-24 20:00:00|1391.7|1391.4|1395.2|1394.9|1397.6|1397.3|1391.7|1391.4|4850
1593029100000|2020-06-24 20:05:00|1395.1|1394.8|1396.5|1396.2|1396.7|1396.4|1392.6|1392.3|1782
1593029400000|2020-06-24 20:10:00|1396.3|1396|1400.9|1400.1|1401.1|1400.4|1394.7|1394.4|2207
1593029700000|2020-06-24 20:15:00|1400.8|1400|1400.2|1399.4|1400.9|1400.1|1400|1399.2|8
1593030000000|2020-06-24 20:20:00|1400.1|1399.3|1399.9|1399.1|1400.2|1399.4|1399.8|1399|0
1593030300000|2020-06-24 20:25:00|1399.8|1399|1399.8|1399|1400|1399.2|1399.6|1398.8|0
1593030600000|2020-06-24 20:30:00|1399.9|1399.1|1400.1|1399.8|1400.7|1400.4|1397.6|1397.3|501
1593030900000|2020-06-24 20:35:00|1400.2|1399.9|1400.9|1400.6|1401|1400.7|1399.9|1399.6|255
1593031200000|2020-06-24 20:40:00|1400.8|1400.5|1398.7|1398.4|1401.1|1400.8|1398.2|1397.9|486
1593031500000|2020-06-24 20:45:00|1398.5|1398.2|1398.3|1398|1399.5|1399.2|1397.3|1397|450
1593031800000|2020-06-24 20:50:00|1398.2|1397.9|1400|1399.7|1400.2|1399.9|1398.2|1397.9|143
1593032100000|2020-06-24 20:55:00|1400.1|1399.8|1400.2|1399.4|1400.8|1400.5|1399.1|1398.8|218
1593032400000|2020-06-24 21:00:00|1400.1|1399.3|1400|1399.2|1400.2|1399.4|1399.9|1399.1|0
1593032700000|2020-06-24 21:05:00|1400.1|1399.3|1400|1399.2|1400.2|1399.4|1399.9|1399.1|0
1593033000000|2020-06-24 21:10:00|1400.1|1399.3|1400|1399.2|1400.2|1399.4|1400|1399.2|0
1593033300000|2020-06-24 21:15:00|1400.1|1399.3|1400.2|1399.4|1400.2|1399.4|1400|1399.2|0
1593033600000|2020-06-24 21:20:00|1400.1|1399.3|1400|1399.2|1400.2|1399.4|1400|1399.2|0
1593033900000|2020-06-24 21:25:00|1399.9|1399.1|1400|1399.2|1400.1|1399.3|1399.9|1399.1|0
1593034200000|2020-06-24 21:30:00|1399.9|1399.1|1400.1|1399.3|1400.1|1399.3|1399.9|1399.1|0
1593034500000|2020-06-24 21:35:00|1400|1399.2|1399.8|1399|1400|1399.2|1399.8|1399|0
1593034800000|2020-06-24 21:40:00|1399.9|1399.1|1399.9|1399.1|1400|1399.2|1399.6|1398.8|0
1593035100000|2020-06-24 21:45:00|1399.8|1399|1399.7|1398.9|1399.9|1399.1|1399.6|1398.8|0
1593035400000|2020-06-24 21:50:00|1399.8|1399|1399.5|1398.7|1399.8|1399|1399.4|1398.6|0
1593035700000|2020-06-24 21:55:00|1399.6|1398.8|1399.3|1398.5|1399.6|1398.8|1399.3|1398.5|0
1593036000000|2020-06-24 22:00:00|1398.4|1398.1|1401.4|1401.1|1401.9|1401.6|1396.7|1396.4|394
1593036300000|2020-06-24 22:05:00|1401.3|1401|1400.4|1400.1|1401.9|1401.6|1400.2|1399.9|482
1593036600000|2020-06-24 22:10:00|1400.3|1400|1399.3|1399|1400.3|1400|1397.1|1396.8|630
1593036900000|2020-06-24 22:15:00|1399.6|1399.3|1397.8|1397.5|1400.1|1399.8|1397.3|1397|145
1593037200000|2020-06-24 22:20:00|1397.7|1397.4|1399.9|1399.6|1401.7|1401.4|1397.6|1397.3|244
1593037500000|2020-06-24 22:25:00|1400.1|1399.8|1399.3|1399|1402.2|1401.9|1399.3|1399|179
1593037800000|2020-06-24 22:30:00|1399.5|1399.2|1398.2|1397.9|1400.8|1400.5|1398.2|1397.9|89
1593038100000|2020-06-24 22:35:00|1398.4|1398.1|1398.9|1398.6|1399.6|1399.3|1398.4|1398.1|50
1593038400000|2020-06-24 22:40:00|1399|1398.7|1399.2|1398.9|1400.1|1399.8|1398.4|1398.1|40
1593038700000|2020-06-24 22:45:00|1399.1|1398.8|1398.7|1398.4|1399.7|1399.4|1397.7|1397.4|69
1593039000000|2020-06-24 22:50:00|1398.6|1398.3|1397.1|1396.8|1399.3|1399|1396.7|1396.4|96
1593039300000|2020-06-24 22:55:00|1397.2|1396.9|1395.4|1395.1|1397.7|1397.4|1394.6|1394.3|121
1593039600000|2020-06-24 23:00:00|1395.6|1395.3|1395.3|1395|1396.4|1396.1|1395|1394.7|67
1593039900000|2020-06-24 23:05:00|1395.4|1395.1|1395.1|1394.8|1395.9|1395.6|1395|1394.7|66
1593040200000|2020-06-24 23:10:00|1394.9|1394.6|1395.4|1395.1|1395.8|1395.5|1394.1|1393.8|103
1593040500000|2020-06-24 23:15:00|1395.5|1395.2|1395.2|1394.9|1396.5|1396.2|1394.9|1394.6|65
1593040800000|2020-06-24 23:20:00|1395.4|1395.1|1393.1|1392.8|1395.9|1395.6|1393|1392.7|160
1593041100000|2020-06-24 23:25:00|1393.2|1392.9|1393|1392.7|1394.5|1394.2|1392.3|1392|279
1593041400000|2020-06-24 23:30:00|1393.1|1392.8|1393|1392.7|1394.8|1394.5|1392.9|1392.6|190
1593041700000|2020-06-24 23:35:00|1392.9|1392.6|1392.8|1392.5|1393.9|1393.6|1391.4|1391.1|163
1593042000000|2020-06-24 23:40:00|1392.7|1392.4|1393|1392.7|1393|1392.7|1391.5|1391.2|141
1593042300000|2020-06-24 23:45:00|1393.1|1392.8|1394|1393.7|1394.7|1394.4|1393|1392.7|166
1593042600000|2020-06-24 23:50:00|1394.5|1394.2|1392.4|1392.1|1394.7|1394.4|1391.9|1391.6|88
1593042900000|2020-06-24 23:55:00|1392.5|1392.2|1391.7|1391.4|1393.7|1393.4|1391.2|1390.9|140
1593043200000|2020-06-25 00:00:00|1391.5|1391.2|1394.4|1394.1|1394.8|1394.5|1389.6|1389.3|266
1593043500000|2020-06-25 00:05:00|1394.7|1394.4|1394.8|1394.5|1398|1397.7|1393.9|1393.6|311
1593043800000|2020-06-25 00:10:00|1394.7|1394.4|1393.5|1393.2|1395.6|1395.3|1392.6|1392.3|139
1593044100000|2020-06-25 00:15:00|1393.4|1393.1|1399.7|1399.4|1399.8|1399.5|1393.4|1393.1|180
1593044400000|2020-06-25 00:20:00|1399.6|1399.3|1399.6|1399.3|1400.7|1400.4|1399|1398.7|97
1593044700000|2020-06-25 00:25:00|1399.7|1399.4|1400.9|1400.6|1402.2|1401.9|1399.4|1399.1|69
1593045000000|2020-06-25 00:30:00|1401|1400.7|1401.2|1400.9|1402.5|1402.2|1400.5|1400.2|64
1593045300000|2020-06-25 00:35:00|1401.1|1400.8|1399.4|1399.1|1401.1|1400.8|1399.2|1398.9|46
1593045600000|2020-06-25 00:40:00|1399.6|1399.3|1398.4|1398.1|1400.6|1400.3|1398|1397.7|65
1593045900000|2020-06-25 00:45:00|1398.5|1398.2|1401.3|1401|1402.6|1402.3|1398.5|1398.2|93
1593046200000|2020-06-25 00:50:00|1401.4|1401.1|1402.2|1401.9|1402.5|1402.2|1400|1399.7|66
1593046500000|2020-06-25 00:55:00|1402.1|1401.8|1400.9|1400.6|1402.9|1402.6|1400.6|1400.3|111
1593046800000|2020-06-25 01:00:00|1400.8|1400.5|1402|1401.7|1403.2|1402.9|1400.5|1400.2|105
1593047100000|2020-06-25 01:05:00|1401.9|1401.6|1399.6|1399.3|1402.2|1401.9|1399.1|1398.8|88
1593047400000|2020-06-25 01:10:00|1399.5|1399.2|1398.4|1398.1|1399.7|1399.4|1398.3|1398|47
1593047700000|2020-06-25 01:15:00|1398.3|1398|1397.7|1397.4|1399.4|1399.1|1397|1396.7|77
1593048000000|2020-06-25 01:20:00|1397.8|1397.5|1397.4|1397.1|1398.5|1398.2|1396.9|1396.6|33
1593048300000|2020-06-25 01:25:00|1397.3|1397|1394.4|1394.1|1397.5|1397.2|1392.9|1392.6|151
1593048600000|2020-06-25 01:30:00|1394.3|1394|1391.9|1391.6|1394.3|1394|1390.2|1389.9|215
1593048900000|2020-06-25 01:35:00|1392|1391.7|1391.5|1391.2|1392.9|1392.6|1391.3|1391|62
1593049200000|2020-06-25 01:40:00|1391.4|1391.1|1387.4|1387.1|1391.4|1391.1|1387.1|1386.8|283
1593049500000|2020-06-25 01:45:00|1387.3|1387|1388.9|1388.6|1390.2|1389.9|1387.2|1386.9|149
1593049800000|2020-06-25 01:50:00|1389|1388.7|1389.2|1388.9|1390.2|1389.9|1388.6|1388.3|39
1593050100000|2020-06-25 01:55:00|1389|1388.7|1385.1|1384.8|1389.1|1388.8|1384.3|1384|218
1593050400000|2020-06-25 02:00:00|1385.3|1385|1384.2|1383.9|1385.8|1385.5|1383.9|1383.6|94
1593050700000|2020-06-25 02:05:00|1384.1|1383.8|1382.6|1382.3|1385.4|1385.1|1381.6|1381.3|411
1593051000000|2020-06-25 02:10:00|1382|1381.7|1380.5|1380.2|1382.2|1381.9|1378.9|1378.6|371
1593051300000|2020-06-25 02:15:00|1380.6|1380.3|1383.3|1383|1384.1|1383.8|1380.4|1380.1|167
1593051600000|2020-06-25 02:20:00|1383.4|1383.1|1383.9|1383.6|1384.7|1384.4|1382.5|1382.2|84
1593051900000|2020-06-25 02:25:00|1384|1383.7|1384.9|1384.6|1386|1385.7|1383.5|1383.2|64
1593052200000|2020-06-25 02:30:00|1385|1384.7|1384.1|1383.8|1385.3|1385|1383.1|1382.8|89
1593052500000|2020-06-25 02:35:00|1384|1383.7|1386.4|1386.1|1386.4|1386.1|1382.3|1382|84
1593052800000|2020-06-25 02:40:00|1386.5|1386.2|1385.6|1385.3|1387.6|1387.3|1385.3|1385|88
1593053100000|2020-06-25 02:45:00|1385.5|1385.2|1385.2|1384.9|1386.1|1385.8|1384.4|1384.1|66
1593053400000|2020-06-25 02:50:00|1385.1|1384.8|1382.6|1382.3|1385.1|1384.8|1382.5|1382.2|50
1593053700000|2020-06-25 02:55:00|1382.7|1382.4|1386.6|1386.3|1387.3|1387|1382.5|1382.2|95
1593054000000|2020-06-25 03:00:00|1386.8|1386.5|1385.2|1384.9|1387.4|1387.1|1384.2|1383.9|254
1593054300000|2020-06-25 03:05:00|1385|1384.7|1385.4|1385.1|1387.5|1387.2|1384.8|1384.5|165
1593054600000|2020-06-25 03:10:00|1385.3|1385|1385.7|1385.4|1386.6|1386.3|1385.1|1384.8|126
1593054900000|2020-06-25 03:15:00|1385.8|1385.5|1386.1|1385.8|1387|1386.7|1385|1384.7|50
1593055200000|2020-06-25 03:20:00|1386.2|1385.9|1384.1|1383.8|1386.2|1385.9|1383.5|1383.2|62
1593055500000|2020-06-25 03:25:00|1384|1383.7|1383.5|1383.2|1384.4|1384.1|1382.8|1382.5|97
1593055800000|2020-06-25 03:30:00|1383.4|1383.1|1382.4|1382.1|1385|1384.7|1382.2|1381.9|114
1593056100000|2020-06-25 03:35:00|1382.3|1382|1381.8|1381.5|1382.4|1382.1|1381.2|1380.9|70
1593056400000|2020-06-25 03:40:00|1381.9|1381.6|1381.8|1381.5|1383.6|1383.3|1381.8|1381.5|57
1593056700000|2020-06-25 03:45:00|1382.1|1381.8|1381.6|1381.3|1383.5|1383.2|1380|1379.7|127
1593057000000|2020-06-25 03:50:00|1381.5|1381.2|1385.7|1385.4|1386.2|1385.9|1381.5|1381.2|162
1593057300000|2020-06-25 03:55:00|1385.8|1385.5|1387.5|1387.2|1388.1|1387.8|1385.4|1385.1|147
1593057600000|2020-06-25 04:00:00|1387.7|1387.4|1387.9|1387.6|1389|1388.7|1387.6|1387.3|308
1593057900000|2020-06-25 04:05:00|1388|1387.7|1389.4|1389.1|1390.9|1390.6|1387.7|1387.4|183
1593058200000|2020-06-25 04:10:00|1389.3|1389|1388.6|1388.3|1390.2|1389.9|1388.6|1388.3|79
1593058500000|2020-06-25 04:15:00|1388.7|1388.4|1387.3|1387|1388.9|1388.6|1387|1386.7|57
1593058800000|2020-06-25 04:20:00|1387.4|1387.1|1387.1|1386.8|1388.7|1388.4|1386.8|1386.5|39
1593059100000|2020-06-25 04:25:00|1387|1386.7|1386.8|1386.5|1388.1|1387.8|1386.7|1386.4|29
1593059400000|2020-06-25 04:30:00|1386.7|1386.4|1386.5|1386.2|1386.7|1386.4|1384.6|1384.3|98
1593059700000|2020-06-25 04:35:00|1386.4|1386.1|1383.8|1383.5|1386.5|1386.2|1383.6|1383.3|96
1593060000000|2020-06-25 04:40:00|1383.9|1383.6|1384.5|1384.2|1385.4|1385.1|1383.8|1383.5|76
1593060300000|2020-06-25 04:45:00|1384.6|1384.3|1382.6|1382.3|1384.9|1384.6|1381.9|1381.6|129
1593060600000|2020-06-25 04:50:00|1382.9|1382.6|1384.3|1384|1384.7|1384.4|1382.2|1381.9|63
1593060900000|2020-06-25 04:55:00|1384.2|1383.9|1385.3|1385|1386.2|1385.9|1383.1|1382.8|103
1593061200000|2020-06-25 05:00:00|1385.6|1385.3|1385.8|1385.5|1386.5|1386.2|1384.8|1384.5|88
1593061500000|2020-06-25 05:05:00|1385.7|1385.4|1387|1386.7|1387.6|1387.3|1384.1|1383.8|106
1593061800000|2020-06-25 05:10:00|1386.8|1386.5|1386.1|1385.8|1387.1|1386.8|1384.6|1384.3|55
1593062100000|2020-06-25 05:15:00|1386.2|1385.9|1385.5|1385.2|1386.7|1386.4|1385.1|1384.8|61
1593062400000|2020-06-25 05:20:00|1385.4|1385.1|1386.8|1386.5|1387.6|1387.3|1384.9|1384.6|51
1593062700000|2020-06-25 05:25:00|1386.9|1386.6|1386.8|1386.5|1387.1|1386.8|1386|1385.7|154
1593063000000|2020-06-25 05:30:00|1386.9|1386.6|1389.1|1388.8|1389.1|1388.8|1386.3|1386|167
1593063300000|2020-06-25 05:35:00|1389.2|1388.9|1386.8|1386.5|1390.3|1390|1386.2|1385.9|151
1593063600000|2020-06-25 05:40:00|1386.7|1386.4|1385.7|1385.4|1387.4|1387.1|1385.2|1384.9|101
1593063900000|2020-06-25 05:45:00|1385.9|1385.6|1385.8|1385.5|1387.3|1387|1385.8|1385.5|68
1593064200000|2020-06-25 05:50:00|1385.6|1385.3|1385.8|1385.5|1386.9|1386.6|1384.9|1384.6|139
1593064500000|2020-06-25 05:55:00|1386.1|1385.8|1387.3|1387|1387.7|1387.4|1385.9|1385.6|82
1593064800000|2020-06-25 06:00:00|1386.9|1386.6|1387.1|1386.8|1390.2|1389.9|1386.4|1386.1|200
1593065100000|2020-06-25 06:05:00|1387|1386.7|1385|1384.7|1387.9|1387.6|1384.4|1384.1|51
1593065400000|2020-06-25 06:10:00|1385.2|1384.9|1384.2|1383.9|1386.2|1385.9|1384.1|1383.8|71
1593065700000|2020-06-25 06:15:00|1384.1|1383.8|1385|1384.7|1385.7|1385.4|1384.1|1383.8|49
1593066000000|2020-06-25 06:20:00|1385.1|1384.8|1382.8|1382.5|1386|1385.7|1382.7|1382.4|95
1593066300000|2020-06-25 06:25:00|1383|1382.7|1381.9|1381.6|1383.3|1383|1381.3|1381|281
1593066600000|2020-06-25 06:30:00|1382|1381.7|1384.6|1384.3|1384.6|1384.3|1381.3|1381|197
1593066900000|2020-06-25 06:35:00|1384.4|1384.1|1384.3|1384|1385.5|1385.2|1382.8|1382.5|176
1593067200000|2020-06-25 06:40:00|1384.4|1384.1|1381.5|1381.2|1385.1|1384.8|1381.4|1381.1|93
1593067500000|2020-06-25 06:45:00|1381.6|1381.3|1380|1379.7|1381.8|1381.5|1379.6|1379.3|136
1593067800000|2020-06-25 06:50:00|1380.2|1379.9|1380.7|1380.4|1380.7|1380.4|1379.2|1378.9|93
1593068100000|2020-06-25 06:55:00|1380.6|1380.3|1381.1|1380.8|1381.4|1381.1|1379.1|1378.8|68
1593068400000|2020-06-25 07:00:00|1381|1380.7|1380|1379.7|1382.5|1382.2|1378.8|1378.5|411
1593068700000|2020-06-25 07:05:00|1379.9|1379.6|1379.5|1379.2|1381.7|1381.4|1378.9|1378.6|124
1593069000000|2020-06-25 07:10:00|1379.2|1378.9|1371.6|1371.3|1379.6|1379.3|1370.8|1370.5|803
1593069300000|2020-06-25 07:15:00|1371.5|1371.2|1370.4|1370.1|1372|1371.7|1367.8|1367.5|1129
1593069600000|2020-06-25 07:20:00|1370.5|1370.2|1369.9|1369.6|1371|1370.7|1367.4|1367.1|333
1593069900000|2020-06-25 07:25:00|1369.6|1369.3|1373.3|1373|1374.1|1373.8|1369.2|1368.9|240
1593070200000|2020-06-25 07:30:00|1373.1|1372.8|1374.9|1374.6|1376.1|1375.8|1372.6|1372.3|223
1593070500000|2020-06-25 07:35:00|1375|1374.7|1375.6|1375.3|1375.7|1375.4|1373.1|1372.8|107
1593070800000|2020-06-25 07:40:00|1375.7|1375.4|1373.5|1373.2|1377.6|1377.3|1373|1372.7|113
1593071100000|2020-06-25 07:45:00|1373.6|1373.3|1372.4|1372.1|1375.9|1375.6|1372.3|1372|199
1593071400000|2020-06-25 07:50:00|1372.5|1372.2|1371.8|1371.5|1373.1|1372.8|1369.6|1369.3|161
1593071700000|2020-06-25 07:55:00|1371.9|1371.6|1373|1372.7|1374.5|1374.2|1370.6|1370.3|160
1593072000000|2020-06-25 08:00:00|1372.9|1372.6|1376.5|1376.2|1377.2|1376.9|1372.7|1372.4|215
1593072300000|2020-06-25 08:05:00|1376.4|1376.1|1381.2|1380.9|1382|1381.7|1375.3|1375|299
1593072600000|2020-06-25 08:10:00|1381.3|1381|1383.5|1383.2|1384.6|1384.3|1381.1|1380.8|282
1593072900000|2020-06-25 08:15:00|1383.4|1383.1|1386.1|1385.8|1386.5|1386.2|1382.7|1382.4|231
1593073200000|2020-06-25 08:20:00|1386.2|1385.9|1390.2|1389.9|1392|1391.7|1386.2|1385.9|784
1593073500000|2020-06-25 08:25:00|1390.4|1390.1|1386.9|1386.6|1390.5|1390.2|1386.9|1386.6|127
1593073800000|2020-06-25 08:30:00|1386.7|1386.4|1387|1386.7|1389.5|1389.2|1386.7|1386.4|132
1593074100000|2020-06-25 08:35:00|1387.2|1386.9|1387.2|1386.9|1387.9|1387.6|1386.7|1386.4|88
1593074400000|2020-06-25 08:40:00|1387.4|1387.1|1392.3|1392|1393.2|1392.9|1385.2|1384.9|155
1593074700000|2020-06-25 08:45:00|1392.4|1392.1|1391.9|1391.6|1394.3|1394|1391.4|1391.1|205
1593075000000|2020-06-25 08:50:00|1392|1391.7|1393.9|1393.6|1394.2|1393.9|1391.7|1391.4|128
1593075300000|2020-06-25 08:55:00|1393.7|1393.4|1392.6|1392.3|1394.2|1393.9|1391.8|1391.5|207
1593075600000|2020-06-25 09:00:00|1392.5|1392.2|1396.8|1396.5|1397.1|1396.8|1390.4|1390.1|354
1593075900000|2020-06-25 09:05:00|1396.9|1396.6|1393.6|1393.3|1397.1|1396.8|1393.5|1393.2|176
1593076200000|2020-06-25 09:10:00|1393.5|1393.2|1394.4|1394.1|1394.5|1394.2|1392.8|1392.5|131
1593076500000|2020-06-25 09:15:00|1394.3|1394|1395.4|1395.1|1396|1395.7|1393.8|1393.5|126
1593076800000|2020-06-25 09:20:00|1395.5|1395.2|1395.8|1395.5|1396.5|1396.2|1393.8|1393.5|222
1593077100000|2020-06-25 09:25:00|1395.7|1395.4|1398.1|1397.8|1398.1|1397.8|1395.4|1395.1|157
1593077400000|2020-06-25 09:30:00|1398.9|1398.6|1399.1|1398.8|1399.8|1399.5|1397.3|1397|204
1593077700000|2020-06-25 09:35:00|1399|1398.7|1400.1|1399.8|1400.6|1400.3|1398.7|1398.4|256
1593078000000|2020-06-25 09:40:00|1400|1399.7|1390.6|1390.3|1400.7|1400.4|1389.3|1389|388
1593078300000|2020-06-25 09:45:00|1391|1390.7|1392.3|1392|1392.3|1392|1389.3|1389|120
1593078600000|2020-06-25 09:50:00|1392.8|1392.5|1391.8|1391.5|1393.6|1393.3|1391.2|1390.9|113
1593078900000|2020-06-25 09:55:00|1392|1391.7|1391.3|1391|1393.7|1393.4|1391|1390.7|112
1593079200000|2020-06-25 10:00:00|1391.4|1391.1|1392.3|1392|1393.5|1393.2|1390.5|1390.2|71
1593079500000|2020-06-25 10:05:00|1392.2|1391.9|1392.1|1391.8|1392.7|1392.4|1390.9|1390.6|154
1593079800000|2020-06-25 10:10:00|1392|1391.7|1390.3|1390|1392.3|1392|1389.1|1388.8|300
1593080100000|2020-06-25 10:15:00|1390.4|1390.1|1388.8|1388.5|1391.8|1391.5|1388.4|1388.1|182
1593080400000|2020-06-25 10:20:00|1388.7|1388.4|1391|1390.7|1391.4|1391.1|1388.7|1388.4|145
1593080700000|2020-06-25 10:25:00|1390.9|1390.6|1390.8|1390.5|1392.5|1392.2|1390.8|1390.5|114
1593081000000|2020-06-25 10:30:00|1390.9|1390.6|1390|1389.7|1391.6|1391.3|1389|1388.7|241
1593081300000|2020-06-25 10:35:00|1390.1|1389.8|1389.4|1389.1|1390.9|1390.6|1387.3|1387|242
1593081600000|2020-06-25 10:40:00|1389.6|1389.3|1388.2|1387.9|1389.6|1389.3|1386.6|1386.3|153
1593081900000|2020-06-25 10:45:00|1388.3|1388|1389.2|1388.9|1390.2|1389.9|1388.1|1387.8|140
1593082200000|2020-06-25 10:50:00|1389.1|1388.8|1390.2|1389.9|1390.5|1390.2|1388.4|1388.1|98
1593082500000|2020-06-25 10:55:00|1390.3|1390|1390.8|1390.5|1390.8|1390.5|1388.6|1388.3|105
1593082800000|2020-06-25 11:00:00|1390.7|1390.4|1388.8|1388.5|1390.8|1390.5|1388|1387.7|192
1593083100000|2020-06-25 11:05:00|1388.7|1388.4|1389|1388.7|1389.4|1389.1|1387.5|1387.2|126
1593083400000|2020-06-25 11:10:00|1389.1|1388.8|1387.4|1387.1|1390|1389.7|1387.2|1386.9|160
1593083700000|2020-06-25 11:15:00|1387.3|1387|1383.2|1382.9|1387.3|1387|1382.6|1382.3|326
1593084000000|2020-06-25 11:20:00|1383.1|1382.8|1382.5|1382.2|1384.6|1384.3|1381.8|1381.5|284
1593084300000|2020-06-25 11:25:00|1382.6|1382.3|1383.1|1382.8|1383.7|1383.4|1382.4|1382.1|178
1593084600000|2020-06-25 11:30:00|1383|1382.7|1383.1|1382.8|1383.5|1383.2|1382.1|1381.8|120
1593084900000|2020-06-25 11:35:00|1383.2|1382.9|1384|1383.7|1384|1383.7|1382.4|1382.1|502
1593085200000|2020-06-25 11:40:00|1383.9|1383.6|1378.6|1378.3|1384.7|1384.4|1376.7|1376.4|526
1593085500000|2020-06-25 11:45:00|1378.7|1378.4|1378.9|1378.6|1378.9|1378.6|1375.6|1375.3|369
1593085800000|2020-06-25 11:50:00|1378.8|1378.5|1379.2|1378.9|1379.7|1379.4|1378.4|1378.1|377
1593086100000|2020-06-25 11:55:00|1379|1378.7|1376.5|1376.2|1379.9|1379.6|1375.8|1375.5|504
1593086400000|2020-06-25 12:00:00|1377|1376.7|1378.3|1378|1379.1|1378.8|1376.2|1375.9|265
1593086700000|2020-06-25 12:05:00|1378.2|1377.9|1380|1379.7|1380|1379.7|1377.4|1377.1|270
1593087000000|2020-06-25 12:10:00|1380.2|1379.9|1381|1380.7|1381.6|1381.3|1378.6|1378.3|291
1593087300000|2020-06-25 12:15:00|1380.9|1380.6|1378.6|1378.3|1381.1|1380.8|1378.5|1378.2|331
1593087600000|2020-06-25 12:20:00|1378.7|1378.4|1381.8|1381.5|1381.9|1381.6|1378|1377.7|314
1593087900000|2020-06-25 12:25:00|1381.7|1381.4|1382.4|1382.1|1383.3|1383|1381.5|1381.2|312
1593088200000|2020-06-25 12:30:00|1382.2|1381.9|1380.5|1380.2|1382.5|1382.2|1375.4|1375.1|993
1593088500000|2020-06-25 12:35:00|1380.4|1380.1|1380.2|1379.9|1387.6|1387.3|1379.6|1379.3|857
1593088800000|2020-06-25 12:40:00|1380.1|1379.8|1380.9|1380.6|1383.1|1382.8|1378.5|1378.2|429
1593089100000|2020-06-25 12:45:00|1380.8|1380.5|1381.6|1381.3|1383.3|1383|1377.3|1377|539
1593089400000|2020-06-25 12:50:00|1381.5|1381.2|1382.3|1382|1384.5|1384.2|1380.6|1380.3|402
1593089700000|2020-06-25 12:55:00|1382.2|1381.9|1381.7|1381.4|1384.7|1384.4|1380.4|1380.1|360
1593090000000|2020-06-25 13:00:00|1381.6|1381.3|1384.2|1383.9|1384.8|1384.5|1381.1|1380.8|290
1593090300000|2020-06-25 13:05:00|1384.4|1384.1|1384.6|1384.3|1386.2|1385.9|1383.4|1383.1|323
1593090600000|2020-06-25 13:10:00|1384.7|1384.4|1387.1|1386.8|1388.2|1387.9|1384.7|1384.4|554
1593090900000|2020-06-25 13:15:00|1387.2|1386.9|1389.2|1388.9|1389.3|1389|1387|1386.7|504
1593091200000|2020-06-25 13:20:00|1389.1|1388.8|1387.5|1387.2|1389.1|1388.8|1386.3|1386|576
1593091500000|2020-06-25 13:25:00|1387.4|1387.1|1385.7|1385.4|1388|1387.7|1384.4|1384.1|762
1593091800000|2020-06-25 13:30:00|1384.6|1384.3|1381.2|1380.9|1385.5|1385.2|1379.4|1379.1|4640
1593092100000|2020-06-25 13:35:00|1381.6|1381.3|1385.2|1384.9|1386.4|1386.1|1380.7|1380.4|3523
1593092400000|2020-06-25 13:40:00|1385.1|1384.8|1376.1|1375.8|1385.5|1385.2|1372.4|1372.1|4379
1593092700000|2020-06-25 13:45:00|1376.2|1375.9|1375.7|1375.4|1378.1|1377.8|1373.4|1373.1|2477
1593093000000|2020-06-25 13:50:00|1375.8|1375.5|1384|1383.7|1385.7|1385.4|1374.9|1374.6|3669
1593093300000|2020-06-25 13:55:00|1383.8|1383.5|1387.3|1387|1387.6|1387.3|1380.9|1380.6|1775
1593093600000|2020-06-25 14:00:00|1387|1386.7|1392.4|1392.1|1393.2|1392.9|1386.3|1386|3590
1593093900000|2020-06-25 14:05:00|1392.5|1392.2|1389.9|1389.6|1392.5|1392.2|1387.1|1386.8|2536
1593094200000|2020-06-25 14:10:00|1389.7|1389.4|1398.1|1397.8|1398.6|1398.3|1389.2|1388.9|3181
1593094500000|2020-06-25 14:15:00|1397.9|1397.6|1395.9|1395.6|1398.6|1398.3|1394.9|1394.6|3358
1593094800000|2020-06-25 14:20:00|1395.8|1395.5|1401.5|1401.2|1402.6|1402.3|1395.4|1395.1|3318
1593095100000|2020-06-25 14:25:00|1401.4|1401.1|1403.5|1403.2|1407.7|1407.4|1400.2|1399.9|4483
1593095400000|2020-06-25 14:30:00|1403.6|1403.3|1395.4|1395.1|1404.6|1404.3|1395.1|1394.8|4698
1593095700000|2020-06-25 14:35:00|1395.5|1395.2|1393.2|1392.9|1397.6|1397.3|1393|1392.7|2282
1593096000000|2020-06-25 14:40:00|1393.1|1392.8|1392.2|1391.9|1395|1394.7|1390.8|1390.5|1979
1593096300000|2020-06-25 14:45:00|1392|1391.7|1391.3|1391|1397|1396.7|1390.2|1389.9|2202
1593096600000|2020-06-25 14:50:00|1391.1|1390.8|1388.7|1388.4|1393.2|1392.9|1388.7|1388.4|1840
1593096900000|2020-06-25 14:55:00|1388.6|1388.3|1390.6|1390.3|1392.2|1391.9|1387.7|1387.4|1605
1593097200000|2020-06-25 15:00:00|1390.5|1390.2|1389.6|1389.3|1391.5|1391.2|1387.5|1387.2|1602
1593097500000|2020-06-25 15:05:00|1389.7|1389.4|1386.2|1385.9|1389.7|1389.4|1384.9|1384.6|1851
1593097800000|2020-06-25 15:10:00|1386.3|1386|1389.8|1389.5|1391.3|1391|1384.5|1384.2|2377
1593098100000|2020-06-25 15:15:00|1389.7|1389.4|1392.3|1392|1393.8|1393.5|1388.3|1388|1682
1593098400000|2020-06-25 15:20:00|1392.2|1391.9|1390.3|1390|1392.5|1392.2|1389|1388.7|2201
1593098700000|2020-06-25 15:25:00|1390.1|1389.8|1387.5|1387.2|1390.9|1390.6|1386.5|1386.2|1429
1593099000000|2020-06-25 15:30:00|1387.4|1387.1|1383.8|1383.5|1391.2|1390.9|1383.6|1383.3|2501
1593099300000|2020-06-25 15:35:00|1383.7|1383.4|1383.2|1382.9|1386|1385.7|1381.9|1381.6|2260
1593099600000|2020-06-25 15:40:00|1383|1382.7|1384.3|1384|1384.9|1384.6|1380.1|1379.8|1506
1593099900000|2020-06-25 15:45:00|1384.1|1383.8|1388.3|1388|1388.5|1388.2|1383.5|1383.2|1136
1593100200000|2020-06-25 15:50:00|1388.4|1388.1|1389|1388.7|1389.9|1389.6|1388|1387.7|1044
1593100500000|2020-06-25 15:55:00|1388.9|1388.6|1389.8|1389.5|1390.9|1390.6|1388.7|1388.4|2092
1593100800000|2020-06-25 16:00:00|1389.9|1389.6|1393|1392.7|1393.9|1393.6|1389.7|1389.4|1578
1593101100000|2020-06-25 16:05:00|1393.3|1393|1391|1390.7|1395.4|1395.1|1391|1390.7|1498
1593101400000|2020-06-25 16:10:00|1390.8|1390.5|1390.8|1390.5|1392.9|1392.6|1390.1|1389.8|751
1593101700000|2020-06-25 16:15:00|1391.3|1391|1393.3|1393|1394.4|1394.1|1391.3|1391|785
1593102000000|2020-06-25 16:20:00|1393.4|1393.1|1394.8|1394.5|1396|1395.7|1393.2|1392.9|1192
1593102300000|2020-06-25 16:25:00|1394.6|1394.3|1392.1|1391.8|1395|1394.7|1392.1|1391.8|855
1593102600000|2020-06-25 16:30:00|1392|1391.7|1396.4|1396.1|1396.6|1396.3|1392|1391.7|2676
1593102900000|2020-06-25 16:35:00|1396.3|1396|1397.5|1397.2|1399.7|1399.4|1395.4|1395.1|1633
1593103200000|2020-06-25 16:40:00|1397.6|1397.3|1399.7|1399.4|1400.8|1400.5|1397.1|1396.8|1037
1593103500000|2020-06-25 16:45:00|1399.8|1399.5|1398.2|1397.9|1402.2|1401.9|1398.1|1397.8|1393
1593103800000|2020-06-25 16:50:00|1398.3|1398|1397.5|1397.2|1398.7|1398.4|1396.1|1395.8|953
1593104100000|2020-06-25 16:55:00|1397.4|1397.1|1396.4|1396.1|1397.8|1397.5|1395.1|1394.8|572
1593104400000|2020-06-25 17:00:00|1396.3|1396|1396|1395.7|1396.4|1396.1|1393.8|1393.5|840
1593104700000|2020-06-25 17:05:00|1395.9|1395.6|1395.3|1395|1397.4|1397.1|1395|1394.7|588
1593105000000|2020-06-25 17:10:00|1395.4|1395.1|1394.8|1394.5|1395.8|1395.5|1393.6|1393.3|459
1593105300000|2020-06-25 17:15:00|1394.7|1394.4|1396.3|1396|1397.3|1397|1394.4|1394.1|722
1593105600000|2020-06-25 17:20:00|1396.4|1396.1|1394|1393.7|1396.8|1396.5|1393.4|1393.1|534
1593105900000|2020-06-25 17:25:00|1393.9|1393.6|1395.1|1394.8|1396.5|1396.2|1393.4|1393.1|510
1593106200000|2020-06-25 17:30:00|1395.2|1394.9|1393.7|1393.4|1395.6|1395.3|1391.9|1391.6|813
1593106500000|2020-06-25 17:35:00|1393.6|1393.3|1396.1|1395.8|1396.1|1395.8|1393.2|1392.9|918
1593106800000|2020-06-25 17:40:00|1396.2|1395.9|1394|1393.7|1396.2|1395.9|1394|1393.7|689
1593107100000|2020-06-25 17:45:00|1393.9|1393.6|1394.2|1393.9|1395.3|1395|1393.6|1393.3|633
1593107400000|2020-06-25 17:50:00|1394.3|1394|1391.7|1391.4|1394.4|1394.1|1391.5|1391.2|604
1593107700000|2020-06-25 17:55:00|1391.8|1391.5|1392|1391.7|1392.2|1391.9|1390.7|1390.4|549
1593108000000|2020-06-25 18:00:00|1392.1|1391.8|1389.7|1389.4|1392.6|1392.3|1388.3|1388|1385
1593108300000|2020-06-25 18:05:00|1389.5|1389.2|1389.6|1389.3|1391.4|1391.1|1389.2|1388.9|808
1593108600000|2020-06-25 18:10:00|1389.7|1389.4|1391.5|1391.2|1392.2|1391.9|1389.4|1389.1|766
1593108900000|2020-06-25 18:15:00|1391.6|1391.3|1392.4|1392.1|1393.4|1393.1|1391.5|1391.2|521
1593109200000|2020-06-25 18:20:00|1392.1|1391.8|1389.2|1388.9|1392.3|1392|1388.1|1387.8|1120
1593109500000|2020-06-25 18:25:00|1389.1|1388.8|1391.1|1390.8|1391.6|1391.3|1389.1|1388.8|664
1593109800000|2020-06-25 18:30:00|1391|1390.7|1388.4|1388.1|1391.1|1390.8|1387.6|1387.3|881
1593110100000|2020-06-25 18:35:00|1388.2|1387.9|1388.9|1388.6|1389.7|1389.4|1386.7|1386.4|931
1593110400000|2020-06-25 18:40:00|1388.8|1388.5|1390.2|1389.9|1390.9|1390.6|1388.5|1388.2|754
1593110700000|2020-06-25 18:45:00|1390.1|1389.8|1388.7|1388.4|1390.4|1390.1|1387.9|1387.6|766
1593111000000|2020-06-25 18:50:00|1388.8|1388.5|1390.7|1390.4|1391.9|1391.6|1388.5|1388.2|1063
1593111300000|2020-06-25 18:55:00|1390.8|1390.5|1390.1|1389.8|1392.4|1392.1|1389.9|1389.6|700
1593111600000|2020-06-25 19:00:00|1389.8|1389.5|1395|1394.7|1395|1394.7|1389.1|1388.8|1292
1593111900000|2020-06-25 19:05:00|1394.9|1394.6|1398.2|1397.9|1399.1|1398.8|1394.9|1394.6|2573
1593112200000|2020-06-25 19:10:00|1398.1|1397.8|1396.9|1396.6|1398.9|1398.6|1395.3|1395|1408
1593112500000|2020-06-25 19:15:00|1396.8|1396.5|1399.4|1399.1|1400.5|1400.2|1396.8|1396.5|1933
1593112800000|2020-06-25 19:20:00|1399.3|1399|1401.4|1401.1|1402.7|1402.4|1399|1398.7|1337
1593113100000|2020-06-25 19:25:00|1401.5|1401.2|1405|1404.7|1407.1|1406.8|1400.9|1400.6|2927
1593113400000|2020-06-25 19:30:00|1404.9|1404.6|1406.8|1406.5|1408.9|1408.6|1401.5|1401.2|3217
1593113700000|2020-06-25 19:35:00|1406.7|1406.4|1403.3|1403|1407.2|1406.9|1402.3|1402|1727
1593114000000|2020-06-25 19:40:00|1403.4|1403.1|1406|1405.7|1406.1|1405.8|1402.5|1402.2|1713
1593114300000|2020-06-25 19:45:00|1406.1|1405.8|1403.4|1403.1|1406.8|1406.5|1402.4|1402.1|1647
1593114600000|2020-06-25 19:50:00|1403.1|1402.8|1410.9|1410.6|1410.9|1410.6|1403|1402.7|4003
1593114900000|2020-06-25 19:55:00|1410.7|1410.4|1411.6|1411.3|1413.5|1413.2|1408.7|1408.4|10122
1593115200000|2020-06-25 20:00:00|1411.9|1411.6|1413.7|1413.4|1413.8|1413.5|1409.1|1408.8|4901
1593115500000|2020-06-25 20:05:00|1413.6|1413.3|1412.8|1412.5|1415.5|1415.2|1412.3|1412|1645
1593115800000|2020-06-25 20:10:00|1412.7|1412.4|1412|1411.2|1413.2|1412.9|1411.2|1410.9|2015
1593116100000|2020-06-25 20:15:00|1412.1|1411.3|1411.9|1411.1|1412.1|1411.3|1411.9|1411.1|0
1593116400000|2020-06-25 20:20:00|1411.8|1411|1412.2|1411.4|1412.2|1411.4|1411.8|1411|0
1593116700000|2020-06-25 20:25:00|1412.3|1411.5|1412.6|1411.8|1412.6|1411.8|1412.3|1411.5|0
1593117000000|2020-06-25 20:30:00|1411.3|1411|1406.4|1406.1|1412.6|1412.3|1406.2|1405.9|755
1593117300000|2020-06-25 20:35:00|1406.5|1406.2|1407.2|1406.9|1407.7|1407.4|1406|1405.7|347
1593117600000|2020-06-25 20:40:00|1407.3|1407|1408.6|1408.3|1409.3|1409|1407.3|1407|138
1593117900000|2020-06-25 20:45:00|1408.7|1408.4|1409.8|1409.5|1410.4|1410.1|1408.7|1408.4|205
1593118200000|2020-06-25 20:50:00|1409.7|1409.4|1410.9|1410.6|1410.9|1410.6|1408.9|1408.6|283
1593118500000|2020-06-25 20:55:00|1410.8|1410.5|1411.2|1410.4|1411.2|1410.9|1409.8|1409.5|292
1593118800000|2020-06-25 21:00:00|1411.1|1410.3|1411|1410.2|1411.1|1410.3|1410.8|1410|0
1593119100000|2020-06-25 21:05:00|1411.1|1410.3|1410.9|1410.1|1411.1|1410.3|1410.9|1410.1|0
1593119400000|2020-06-25 21:10:00|1411|1410.2|1410.7|1409.9|1411|1410.2|1410.7|1409.9|0
1593119700000|2020-06-25 21:15:00|1410.6|1409.8|1410.5|1409.7|1410.6|1409.8|1410.5|1409.7|0
1593120300000|2020-06-25 21:25:00|1410.4|1409.6|1410.5|1409.7|1410.5|1409.7|1410.4|1409.6|0
1593120600000|2020-06-25 21:30:00|1410.6|1409.8|1410.5|1409.7|1410.6|1409.8|1410.5|1409.7|0
1593121200000|2020-06-25 21:40:00|1410.6|1409.8|1410.5|1409.7|1410.6|1409.8|1410.5|1409.7|0
1593122100000|2020-06-25 21:55:00|1410.4|1409.6|1410.2|1409.4|1410.6|1409.8|1410.1|1409.3|0
1593122400000|2020-06-25 22:00:00|1410.4|1410.1|1410.4|1410.1|1411.6|1411.3|1408.8|1408.5|290
1593122700000|2020-06-25 22:05:00|1410.5|1410.2|1408.8|1408.5|1411.1|1410.8|1408.3|1408|106
1593123000000|2020-06-25 22:10:00|1409.5|1409.2|1409.8|1409.5|1409.8|1409.5|1408.3|1408|49
1593123300000|2020-06-25 22:15:00|1410|1409.7|1408.2|1407.9|1410|1409.7|1407.2|1406.9|253
1593123600000|2020-06-25 22:20:00|1408.3|1408|1409.6|1409.3|1409.8|1409.5|1407.3|1407|86
1593123900000|2020-06-25 22:25:00|1409.5|1409.2|1411.3|1411|1411.6|1411.3|1409.4|1409.1|103
1593124200000|2020-06-25 22:30:00|1411.2|1410.9|1408.6|1408.3|1411.2|1410.9|1408.6|1408.3|70
1593124500000|2020-06-25 22:35:00|1408.5|1408.2|1408.8|1408.5|1410.2|1409.9|1408.3|1408|82
1593124800000|2020-06-25 22:40:00|1408.9|1408.6|1408.9|1408.6|1409.9|1409.6|1408.4|1408.1|55
1593125100000|2020-06-25 22:45:00|1408.8|1408.5|1408.7|1408.4|1409.2|1408.9|1407.6|1407.3|46
1593125400000|2020-06-25 22:50:00|1408.6|1408.3|1409.9|1409.6|1410.6|1410.3|1408.6|1408.3|60
1593125700000|2020-06-25 22:55:00|1410|1409.7|1410.3|1410|1410.8|1410.5|1409.5|1409.2|43
1593126000000|2020-06-25 23:00:00|1410.2|1409.9|1408.8|1408.5|1410.6|1410.3|1408.8|1408.5|50
1593126300000|2020-06-25 23:05:00|1409.1|1408.8|1409.3|1409|1410.1|1409.8|1408.4|1408.1|59
1593126600000|2020-06-25 23:10:00|1409.4|1409.1|1409.6|1409.3|1410.6|1410.3|1409.2|1408.9|34
1593126900000|2020-06-25 23:15:00|1409.7|1409.4|1410.2|1409.9|1410.3|1410|1409.3|1409|42
1593127200000|2020-06-25 23:20:00|1410.1|1409.8|1414|1413.7|1414.5|1414.2|1409.7|1409.4|263
1593127500000|2020-06-25 23:25:00|1414.1|1413.8|1413.4|1413.1|1414.9|1414.6|1413.4|1413.1|87
1593127800000|2020-06-25 23:30:00|1413.7|1413.4|1413.3|1413|1414.5|1414.2|1413.1|1412.8|70
1593128100000|2020-06-25 23:35:00|1413.2|1412.9|1413.4|1413.1|1413.5|1413.2|1412.6|1412.3|54
1593128400000|2020-06-25 23:40:00|1413.3|1413|1414.1|1413.8|1414.4|1414.1|1413.3|1413|51
1593128700000|2020-06-25 23:45:00|1414.3|1414|1411.3|1411|1414.5|1414.2|1411.2|1410.9|193
1593129000000|2020-06-25 23:50:00|1411.1|1410.8|1410.6|1410.3|1412|1411.7|1410.6|1410.3|81
1593129300000|2020-06-25 23:55:00|1410.7|1410.4|1409.3|1409|1410.9|1410.6|1408.9|1408.6|128
1593129600000|2020-06-26 00:00:00|1409.4|1409.1|1407.9|1407.6|1409.7|1409.4|1407.5|1407.2|152
1593129900000|2020-06-26 00:05:00|1408|1407.7|1409.2|1408.9|1409.6|1409.3|1407.9|1407.6|98
1593130200000|2020-06-26 00:10:00|1409.3|1409|1406.6|1406.3|1410.8|1410.5|1404.9|1404.6|252
1593130500000|2020-06-26 00:15:00|1406.7|1406.4|1407|1406.7|1407.6|1407.3|1405.3|1405|221
1593130800000|2020-06-26 00:20:00|1406.9|1406.6|1408.4|1408.1|1409|1408.7|1406.6|1406.3|107
1593131100000|2020-06-26 00:25:00|1408.3|1408|1407.5|1407.2|1408.9|1408.6|1406.6|1406.3|47
1593131400000|2020-06-26 00:30:00|1407.6|1407.3|1407.6|1407.3|1407.9|1407.6|1405.6|1405.3|61
1593131700000|2020-06-26 00:35:00|1407.4|1407.1|1405.1|1404.8|1407.4|1407.1|1403.9|1403.6|124
1593132000000|2020-06-26 00:40:00|1405.2|1404.9|1407.1|1406.8|1407.4|1407.1|1405.2|1404.9|155
1593132300000|2020-06-26 00:45:00|1407.2|1406.9|1405.9|1405.6|1407.3|1407|1404.6|1404.3|121
1593132600000|2020-06-26 00:50:00|1406|1405.7|1406.8|1406.5|1406.9|1406.6|1405.4|1405.1|95
1593132900000|2020-06-26 00:55:00|1406.7|1406.4|1409.2|1408.9|1409.2|1408.9|1406.5|1406.2|145
1593133200000|2020-06-26 01:00:00|1409.3|1409|1407.6|1407.3|1409.4|1409.1|1407.4|1407.1|86
1593133500000|2020-06-26 01:05:00|1407.7|1407.4|1408.3|1408|1409.2|1408.9|1407.6|1407.3|70
1593133800000|2020-06-26 01:10:00|1408.2|1407.9|1410.5|1410.2|1411.4|1411.1|1408.2|1407.9|237
1593134100000|2020-06-26 01:15:00|1410.6|1410.3|1410.1|1409.8|1411.1|1410.8|1409.2|1408.9|104
1593134400000|2020-06-26 01:20:00|1410.2|1409.9|1410|1409.7|1411.1|1410.8|1409.6|1409.3|34
1593134700000|2020-06-26 01:25:00|1410.1|1409.8|1409.5|1409.2|1410.7|1410.4|1408.6|1408.3|56
1593135000000|2020-06-26 01:30:00|1409.4|1409.1|1408.6|1408.3|1410.1|1409.8|1407.4|1407.1|77
1593135300000|2020-06-26 01:35:00|1408.5|1408.2|1408.2|1407.9|1408.9|1408.6|1407.3|1407|32
1593135600000|2020-06-26 01:40:00|1408.3|1408|1408|1407.7|1408.8|1408.5|1406.8|1406.5|44
1593135900000|2020-06-26 01:45:00|1408.1|1407.8|1409.8|1409.5|1410.1|1409.8|1407.6|1407.3|69
1593136200000|2020-06-26 01:50:00|1409.9|1409.6|1410.9|1410.6|1411.4|1411.1|1409.7|1409.4|68
1593136500000|2020-06-26 01:55:00|1411|1410.7|1410.5|1410.2|1412|1411.7|1410.3|1410|45
1593136800000|2020-06-26 02:00:00|1410.9|1410.6|1409.7|1409.4|1411.5|1411.2|1409.6|1409.3|44
1593137100000|2020-06-26 02:05:00|1409.6|1409.3|1409.8|1409.5|1411.2|1410.9|1409.3|1409|57
1593137400000|2020-06-26 02:10:00|1409.7|1409.4|1408.2|1407.9|1410.2|1409.9|1407.9|1407.6|49
1593137700000|2020-06-26 02:15:00|1408.1|1407.8|1405|1404.7|1408.4|1408.1|1404.7|1404.4|105
1593138000000|2020-06-26 02:20:00|1404.9|1404.6|1405.6|1405.3|1406|1405.7|1404.7|1404.4|65
1593138300000|2020-06-26 02:25:00|1405.5|1405.2|1406|1405.7|1406.6|1406.3|1405.3|1405|41
1593138600000|2020-06-26 02:30:00|1405.8|1405.5|1406.8|1406.5|1407.1|1406.8|1405.7|1405.4|25
1593138900000|2020-06-26 02:35:00|1406.7|1406.4|1406.7|1406.4|1406.7|1406.4|1405.5|1405.2|26
1593139200000|2020-06-26 02:40:00|1406.9|1406.6|1406.4|1406.1|1407.8|1407.5|1406|1405.7|49
1593139500000|2020-06-26 02:45:00|1406.3|1406|1407.2|1406.9|1407.8|1407.5|1406.3|1406|28
1593139800000|2020-06-26 02:50:00|1407.1|1406.8|1407.4|1407.1|1408.5|1408.2|1406.5|1406.2|43
1593140100000|2020-06-26 02:55:00|1407.3|1407|1405.8|1405.5|1407.3|1407|1405.7|1405.4|25
1593140400000|2020-06-26 03:00:00|1406.1|1405.8|1405.8|1405.5|1406.1|1405.8|1404.9|1404.6|199
1593140700000|2020-06-26 03:05:00|1405.7|1405.4|1405.3|1405|1406.9|1406.6|1405.3|1405|43
1593141000000|2020-06-26 03:10:00|1405.2|1404.9|1403.7|1403.4|1405.7|1405.4|1403.1|1402.8|173
1593141300000|2020-06-26 03:15:00|1403.8|1403.5|1404.5|1404.2|1405.1|1404.8|1403.4|1403.1|50
1593141600000|2020-06-26 03:20:00|1404.6|1404.3|1406|1405.7|1406.2|1405.9|1404.2|1403.9|37
1593141900000|2020-06-26 03:25:00|1406.2|1405.9|1406.2|1405.9|1406.9|1406.6|1405.7|1405.4|34
1593142200000|2020-06-26 03:30:00|1406.3|1406|1408|1407.7|1408.2|1407.9|1405.5|1405.2|66
1593142500000|2020-06-26 03:35:00|1407.7|1407.4|1407.1|1406.8|1408.4|1408.1|1406.7|1406.4|65
1593142800000|2020-06-26 03:40:00|1407|1406.7|1407.6|1407.3|1408.4|1408.1|1406.9|1406.6|30
1593143100000|2020-06-26 03:45:00|1407.5|1407.2|1407.8|1407.5|1407.9|1407.6|1407.3|1407|20
1593143400000|2020-06-26 03:50:00|1407.7|1407.4|1407.4|1407.1|1407.8|1407.5|1406.8|1406.5|27
1593143700000|2020-06-26 03:55:00|1407.5|1407.2|1407.9|1407.6|1408.5|1408.2|1407.3|1407|36
1593144000000|2020-06-26 04:00:00|1408.4|1408.1|1409.5|1409.2|1410.3|1410|1407.6|1407.3|62
1593144300000|2020-06-26 04:05:00|1409.7|1409.4|1410.4|1410.1|1410.6|1410.3|1409.3|1409|61
1593144600000|2020-06-26 04:10:00|1410.5|1410.2|1409.8|1409.5|1410.7|1410.4|1409.8|1409.5|38
1593144900000|2020-06-26 04:15:00|1410|1409.7|1412.4|1412.1|1412.4|1412.1|1409.7|1409.4|83
1593145200000|2020-06-26 04:20:00|1412.3|1412|1413.7|1413.4|1413.9|1413.6|1411.7|1411.4|237
1593145500000|2020-06-26 04:25:00|1413.6|1413.3|1413.5|1413.2|1414.7|1414.4|1413.4|1413.1|200
1593145800000|2020-06-26 04:30:00|1413.7|1413.4|1412.4|1412.1|1413.9|1413.6|1412.2|1411.9|174
1593146100000|2020-06-26 04:35:00|1412.5|1412.2|1412|1411.7|1412.8|1412.5|1411.9|1411.6|193
1593146400000|2020-06-26 04:40:00|1412.1|1411.8|1412.7|1412.4|1412.8|1412.5|1411.8|1411.5|118
1593146700000|2020-06-26 04:45:00|1412.9|1412.6|1410.8|1410.5|1413.4|1413.1|1410.5|1410.2|171
1593147000000|2020-06-26 04:50:00|1410.7|1410.4|1410.9|1410.6|1411.5|1411.2|1410.6|1410.3|61
1593147300000|2020-06-26 04:55:00|1411|1410.7|1410.8|1410.5|1411.7|1411.4|1409.5|1409.2|108
1593147600000|2020-06-26 05:00:00|1411|1410.7|1411.8|1411.5|1412.9|1412.6|1410.8|1410.5|158
1593147900000|2020-06-26 05:05:00|1411.9|1411.6|1410.7|1410.4|1412.1|1411.8|1410.3|1410|61
1593148200000|2020-06-26 05:10:00|1411|1410.7|1410.9|1410.6|1412.1|1411.8|1410.4|1410.1|48
1593148500000|2020-06-26 05:15:00|1410.8|1410.5|1409.6|1409.3|1410.9|1410.6|1409.3|1409|48
1593148800000|2020-06-26 05:20:00|1409.7|1409.4|1409.7|1409.4|1410.5|1410.2|1409.3|1409|37
1593149100000|2020-06-26 05:25:00|1409.8|1409.5|1410.5|1410.2|1410.7|1410.4|1409.8|1409.5|32
1593149400000|2020-06-26 05:30:00|1410.7|1410.4|1410.6|1410.3|1411.8|1411.5|1410.6|1410.3|88
1593149700000|2020-06-26 05:35:00|1410.5|1410.2|1410|1409.7|1410.5|1410.2|1409.1|1408.8|63
1593150000000|2020-06-26 05:40:00|1409.9|1409.6|1410.8|1410.5|1412.1|1411.8|1409.6|1409.3|74
1593150300000|2020-06-26 05:45:00|1410.9|1410.6|1411.6|1411.3|1412|1411.7|1410.1|1409.8|24
1593150600000|2020-06-26 05:50:00|1411.9|1411.6|1409.3|1409|1412|1411.7|1409.2|1408.9|28
1593150900000|2020-06-26 05:55:00|1409.2|1408.9|1408.6|1408.3|1409.3|1409|1407.8|1407.5|101
1593151200000|2020-06-26 06:00:00|1408.7|1408.4|1407.5|1407.2|1408.8|1408.5|1405|1404.7|231
1593151500000|2020-06-26 06:05:00|1407.4|1407.1|1406.9|1406.6|1407.6|1407.3|1406.3|1406|107
1593151800000|2020-06-26 06:10:00|1406.8|1406.5|1403.7|1403.4|1406.9|1406.6|1403.6|1403.3|143
1593152100000|2020-06-26 06:15:00|1403.8|1403.5|1404.4|1404.1|1405.1|1404.8|1403.4|1403.1|296
1593152400000|2020-06-26 06:20:00|1404.5|1404.2|1403.2|1402.9|1404.6|1404.3|1401.8|1401.5|200
1593152700000|2020-06-26 06:25:00|1403.1|1402.8|1402.7|1402.4|1403.2|1402.9|1401.3|1401|151
1593153000000|2020-06-26 06:30:00|1402.6|1402.3|1404.5|1404.2|1404.7|1404.4|1402.3|1402|136
1593153300000|2020-06-26 06:35:00|1404.4|1404.1|1404.3|1404|1404.7|1404.4|1403.8|1403.5|47
1593153600000|2020-06-26 06:40:00|1404.4|1404.1|1405.5|1405.2|1405.8|1405.5|1403.6|1403.3|76
1593153900000|2020-06-26 06:45:00|1405.6|1405.3|1404.9|1404.6|1406|1405.7|1404.7|1404.4|68
1593154200000|2020-06-26 06:50:00|1404.7|1404.4|1406.2|1405.9|1406.4|1406.1|1403.6|1403.3|144
1593154500000|2020-06-26 06:55:00|1406.1|1405.8|1404.3|1404|1406.3|1406|1404.2|1403.9|107
1593154800000|2020-06-26 07:00:00|1404|1403.7|1405.1|1404.8|1406.7|1406.4|1403.5|1403.2|202
1593155100000|2020-06-26 07:05:00|1405.2|1404.9|1404.2|1403.9|1405.9|1405.6|1403.7|1403.4|117
1593155400000|2020-06-26 07:10:00|1404.3|1404|1399.9|1399.6|1404.3|1404|1399.3|1399|266
1593155700000|2020-06-26 07:15:00|1399.8|1399.5|1398.9|1398.6|1400.3|1400|1398.5|1398.2|136
1593156000000|2020-06-26 07:20:00|1399|1398.7|1399.1|1398.8|1400.1|1399.8|1398.1|1397.8|103
1593156300000|2020-06-26 07:25:00|1399.2|1398.9|1400.8|1400.5|1401.1|1400.8|1398.9|1398.6|153
1593156600000|2020-06-26 07:30:00|1400.9|1400.6|1400.9|1400.6|1401.1|1400.8|1400.4|1400.1|68
1593156900000|2020-06-26 07:35:00|1401|1400.7|1400.7|1400.4|1401.4|1401.1|1400.3|1400|77
1593157200000|2020-06-26 07:40:00|1400.9|1400.6|1402.8|1402.5|1403.1|1402.8|1399.9|1399.6|126
1593157500000|2020-06-26 07:45:00|1403|1402.7|1403.6|1403.3|1404.5|1404.2|1402.5|1402.2|117
1593157800000|2020-06-26 07:50:00|1403.5|1403.2|1401.7|1401.4|1404.5|1404.2|1401.3|1401|273
1593158100000|2020-06-26 07:55:00|1401.8|1401.5|1402|1401.7|1402.8|1402.5|1401.5|1401.2|102
1593158400000|2020-06-26 08:00:00|1402.1|1401.8|1396.1|1395.8|1402.4|1402.1|1395.6|1395.3|235
1593158700000|2020-06-26 08:05:00|1396.3|1396|1395|1394.7|1397.3|1397|1394.7|1394.4|139
1593159000000|2020-06-26 08:10:00|1395.1|1394.8|1395.3|1395|1396.2|1395.9|1393.5|1393.2|295
1593159300000|2020-06-26 08:15:00|1395.2|1394.9|1395.6|1395.3|1396.9|1396.6|1394.1|1393.8|121
1593159600000|2020-06-26 08:20:00|1395.5|1395.2|1396.4|1396.1|1397|1396.7|1395.4|1395.1|91
1593159900000|2020-06-26 08:25:00|1396.3|1396|1396.4|1396.1|1397|1396.7|1395.1|1394.8|97
1593160200000|2020-06-26 08:30:00|1396.3|1396|1397.3|1397|1397.3|1397|1395.7|1395.4|171
1593160500000|2020-06-26 08:35:00|1397.2|1396.9|1398.7|1398.4|1398.8|1398.5|1397|1396.7|150
1593160800000|2020-06-26 08:40:00|1398.6|1398.3|1400|1399.7|1400|1399.7|1398.3|1398|66
1593161100000|2020-06-26 08:45:00|1399.9|1399.6|1400.9|1400.6|1401.6|1401.3|1399.7|1399.4|173
1593161400000|2020-06-26 08:50:00|1400.7|1400.4|1400.5|1400.2|1400.7|1400.4|1399.3|1399|220
1593161700000|2020-06-26 08:55:00|1400.6|1400.3|1400.9|1400.6|1401.8|1401.5|1400.3|1400|138
1593162000000|2020-06-26 09:00:00|1401.3|1401|1400|1399.7|1402|1401.7|1399.7|1399.4|117
1593162300000|2020-06-26 09:05:00|1400.3|1400|1400.7|1400.4|1400.9|1400.6|1399.6|1399.3|154
1593162600000|2020-06-26 09:10:00|1400.8|1400.5|1402.3|1402|1403.4|1403.1|1400.8|1400.5|241
1593162900000|2020-06-26 09:15:00|1402.4|1402.1|1402.8|1402.5|1403.9|1403.6|1402.1|1401.8|190
1593163200000|2020-06-26 09:20:00|1402.9|1402.6|1403.5|1403.2|1404.7|1404.4|1402.9|1402.6|238
1593163500000|2020-06-26 09:25:00|1403.7|1403.4|1403.7|1403.4|1404.1|1403.8|1403.2|1402.9|108
1593163800000|2020-06-26 09:30:00|1403.8|1403.5|1406.8|1406.5|1407.2|1406.9|1403.4|1403.1|138
1593164100000|2020-06-26 09:35:00|1406.7|1406.4|1406.8|1406.5|1407.3|1407|1405.8|1405.5|170
1593164400000|2020-06-26 09:40:00|1406.9|1406.6|1407.2|1406.9|1407.3|1407|1405.8|1405.5|76
1593164700000|2020-06-26 09:45:00|1407.3|1407|1406.8|1406.5|1407.6|1407.3|1405.9|1405.6|113
1593165000000|2020-06-26 09:50:00|1406.7|1406.4|1406.4|1406.1|1407.1|1406.8|1405.5|1405.2|126
1593165300000|2020-06-26 09:55:00|1406.3|1406|1407.6|1407.3|1407.9|1407.6|1405.8|1405.5|172
1593165600000|2020-06-26 10:00:00|1407.7|1407.4|1409.4|1409.1|1410.6|1410.3|1407.6|1407.3|210
1593165900000|2020-06-26 10:05:00|1409.9|1409.6|1409.7|1409.4|1411.3|1411|1409.3|1409|170
1593166200000|2020-06-26 10:10:00|1409.6|1409.3|1408.5|1408.2|1410.2|1409.9|1407.7|1407.4|127
1593166500000|2020-06-26 10:15:00|1408.7|1408.4|1407.4|1407.1|1409.6|1409.3|1407|1406.7|152
1593166800000|2020-06-26 10:20:00|1407.3|1407|1407|1406.7|1407.3|1407|1405.8|1405.5|136
1593167100000|2020-06-26 10:25:00|1406.9|1406.6|1409.4|1409.1|1411.3|1411|1406.2|1405.9|296
1593167400000|2020-06-26 10:30:00|1409.5|1409.2|1409.4|1409.1|1410.3|1410|1409|1408.7|62
1593167700000|2020-06-26 10:35:00|1409.3|1409|1408.9|1408.6|1410.8|1410.5|1408.8|1408.5|43
1593168000000|2020-06-26 10:40:00|1409|1408.7|1409.6|1409.3|1410.5|1410.2|1408.7|1408.4|53
1593168300000|2020-06-26 10:45:00|1409.5|1409.2|1408.2|1407.9|1409.8|1409.5|1408.1|1407.8|65
1593168600000|2020-06-26 10:50:00|1408.1|1407.8|1408|1407.7|1409.7|1409.4|1408|1407.7|60
1593168900000|2020-06-26 10:55:00|1407.9|1407.6|1409.4|1409.1|1409.8|1409.5|1407.8|1407.5|188
1593169200000|2020-06-26 11:00:00|1409.6|1409.3|1411.7|1411.4|1412|1411.7|1408.9|1408.6|215
1593169500000|2020-06-26 11:05:00|1411.8|1411.5|1411.4|1411.1|1413.1|1412.8|1411.3|1411|269
1593169800000|2020-06-26 11:10:00|1411.5|1411.2|1410|1409.7|1411.5|1411.2|1409.2|1408.9|204
1593170100000|2020-06-26 11:15:00|1410.1|1409.8|1409.8|1409.5|1410.4|1410.1|1409.5|1409.2|81
1593170400000|2020-06-26 11:20:00|1410.1|1409.8|1407.9|1407.6|1410.3|1410|1407.8|1407.5|70
1593170700000|2020-06-26 11:25:00|1407.8|1407.5|1407.4|1407.1|1408|1407.7|1407.2|1406.9|67
1593171000000|2020-06-26 11:30:00|1407.5|1407.2|1406.2|1405.9|1407.6|1407.3|1405.6|1405.3|94
1593171300000|2020-06-26 11:35:00|1406.3|1406|1406.5|1406.2|1406.7|1406.4|1405.4|1405.1|362
1593171600000|2020-06-26 11:40:00|1406.7|1406.4|1407.2|1406.9|1408.1|1407.8|1406.7|1406.4|157
1593171900000|2020-06-26 11:45:00|1407.1|1406.8|1405.7|1405.4|1407.9|1407.6|1405.4|1405.1|154
1593172200000|2020-06-26 11:50:00|1405.8|1405.5|1406.1|1405.8|1407|1406.7|1405.6|1405.3|110
1593172500000|2020-06-26 11:55:00|1406.2|1405.9|1406|1405.7|1406.6|1406.3|1405.3|1405|114
1593172800000|2020-06-26 12:00:00|1405.9|1405.6|1406.4|1406.1|1406.6|1406.3|1405.2|1404.9|150
1593173100000|2020-06-26 12:05:00|1406.5|1406.2|1405.8|1405.5|1406.9|1406.6|1404.9|1404.6|170
1593173400000|2020-06-26 12:10:00|1405.7|1405.4|1403.4|1403.1|1405.8|1405.5|1402.6|1402.3|282
1593173700000|2020-06-26 12:15:00|1403.3|1403|1403.7|1403.4|1404.2|1403.9|1402.4|1402.1|162
1593174000000|2020-06-26 12:20:00|1403.9|1403.6|1403.2|1402.9|1404.1|1403.8|1401.9|1401.6|188
1593174300000|2020-06-26 12:25:00|1403.1|1402.8|1404.2|1403.9|1404.2|1403.9|1402.5|1402.2|155
1593174600000|2020-06-26 12:30:00|1404.1|1403.8|1403.6|1403.3|1405.6|1405.3|1403|1402.7|340
1593174900000|2020-06-26 12:35:00|1403.5|1403.2|1401.3|1401|1403.7|1403.4|1400.7|1400.4|440
1593175200000|2020-06-26 12:40:00|1401.4|1401.1|1402.3|1402|1403.4|1403.1|1400.9|1400.6|164
1593175500000|2020-06-26 12:45:00|1402.4|1402.1|1402.4|1402.1|1402.9|1402.6|1401.8|1401.5|259
1593175800000|2020-06-26 12:50:00|1402.5|1402.2|1399.8|1399.5|1403|1402.7|1399.7|1399.4|335
1593176100000|2020-06-26 12:55:00|1400|1399.7|1400.7|1400.4|1400.7|1400.4|1398.5|1398.2|331
1593176400000|2020-06-26 13:00:00|1401|1400.7|1401.6|1401.3|1401.8|1401.5|1400|1399.7|227
1593176700000|2020-06-26 13:05:00|1401.5|1401.2|1402.4|1402.1|1402.5|1402.2|1401.3|1401|226
1593177000000|2020-06-26 13:10:00|1402.3|1402|1402.5|1402.2|1403|1402.7|1401.8|1401.5|177
1593177300000|2020-06-26 13:15:00|1402.4|1402.1|1402.5|1402.2|1403.4|1403.1|1401.3|1401|273
1593177600000|2020-06-26 13:20:00|1402.4|1402.1|1403|1402.7|1403.8|1403.5|1402.2|1401.9|307
1593177900000|2020-06-26 13:25:00|1402.9|1402.6|1402.8|1402.5|1403.7|1403.4|1400.9|1400.6|521
1593178200000|2020-06-26 13:30:00|1401.9|1401.6|1402.9|1402.6|1406|1405.7|1399.3|1399|4962
1593178500000|2020-06-26 13:35:00|1402.8|1402.5|1402.1|1401.8|1405.3|1405|1399.8|1399.5|2866
1593178800000|2020-06-26 13:40:00|1401.7|1401.4|1395.4|1395.1|1402.7|1402.4|1395.3|1395|3176
1593179100000|2020-06-26 13:45:00|1395.3|1395|1397.9|1397.6|1399.1|1398.8|1393.7|1393.4|2682
1593179400000|2020-06-26 13:50:00|1397.6|1397.3|1397.8|1397.5|1398|1397.7|1393.8|1393.5|2640
1593179700000|2020-06-26 13:55:00|1397.7|1397.4|1398.6|1398.3|1398.9|1398.6|1393.5|1393.2|1871
1593180000000|2020-06-26 14:00:00|1397.9|1397.6|1391.4|1391.1|1398.7|1398.4|1390.9|1390.6|2571
1593180300000|2020-06-26 14:05:00|1391.3|1391|1393.5|1393.2|1394.4|1394.1|1391|1390.7|1725
1593180600000|2020-06-26 14:10:00|1393.6|1393.3|1387.6|1387.3|1393.9|1393.6|1387.4|1387.1|2344
1593180900000|2020-06-26 14:15:00|1387.5|1387.2|1384|1383.7|1387.6|1387.3|1382.3|1382|2493
1593181200000|2020-06-26 14:20:00|1384.1|1383.8|1383.7|1383.4|1384.9|1384.6|1378|1377.7|2869
1593181500000|2020-06-26 14:25:00|1383.6|1383.3|1386.2|1385.9|1386.7|1386.4|1382.3|1382|1855
1593181800000|2020-06-26 14:30:00|1386.1|1385.8|1382|1381.7|1388|1387.7|1381.4|1381.1|5114
1593182100000|2020-06-26 14:35:00|1382.1|1381.8|1379|1378.7|1383.7|1383.4|1378.9|1378.6|2749
1593182400000|2020-06-26 14:40:00|1379.1|1378.8|1380.1|1379.8|1381.3|1381|1377.6|1377.3|3436
1593182700000|2020-06-26 14:45:00|1380|1379.7|1376.6|1376.3|1381.8|1381.5|1376|1375.7|3614
1593183000000|2020-06-26 14:50:00|1376.8|1376.5|1378.1|1377.8|1381.7|1381.4|1374|1373.7|3181
1593183300000|2020-06-26 14:55:00|1378|1377.7|1379.4|1379.1|1380.8|1380.5|1375.5|1375.2|2738
1593183600000|2020-06-26 15:00:00|1379.6|1379.3|1383.1|1382.8|1383.2|1382.9|1379.1|1378.8|1899
1593183900000|2020-06-26 15:05:00|1383.2|1382.9|1384.8|1384.5|1386.1|1385.8|1381.8|1381.5|1903
1593184200000|2020-06-26 15:10:00|1384.6|1384.3|1384.7|1384.4|1385.7|1385.4|1382.7|1382.4|2835
1593184500000|2020-06-26 15:15:00|1384.6|1384.3|1383.2|1382.9|1385|1384.7|1380.9|1380.6|1882
1593184800000|2020-06-26 15:20:00|1383.3|1383|1386.5|1386.2|1386.9|1386.6|1383.2|1382.9|1747
1593185100000|2020-06-26 15:25:00|1386.4|1386.1|1386.7|1386.4|1387.7|1387.4|1384.5|1384.2|2964
1593185400000|2020-06-26 15:30:00|1387|1386.7|1385.2|1384.9|1388.2|1387.9|1383.2|1382.9|1602
1593185700000|2020-06-26 15:35:00|1385.3|1385|1388.7|1388.4|1389.6|1389.3|1385.1|1384.8|1417
1593186000000|2020-06-26 15:40:00|1388.8|1388.5|1388|1387.7|1389.2|1388.9|1387|1386.7|1665
1593186300000|2020-06-26 15:45:00|1387.9|1387.6|1390.1|1389.8|1390.2|1389.9|1386.6|1386.3|1514
1593186600000|2020-06-26 15:50:00|1390|1389.7|1386.8|1386.5|1390.4|1390.1|1386.5|1386.2|920
1593186900000|2020-06-26 15:55:00|1386.9|1386.6|1388|1387.7|1390.8|1390.5|1386|1385.7|1665
1593187200000|2020-06-26 16:00:00|1388.2|1387.9|1387|1386.7|1388.5|1388.2|1384.5|1384.2|1187
1593187500000|2020-06-26 16:05:00|1387.1|1386.8|1385|1384.7|1387.3|1387|1385|1384.7|809
1593187800000|2020-06-26 16:10:00|1384.9|1384.6|1384.6|1384.3|1387.4|1387.1|1384|1383.7|1124
1593188100000|2020-06-26 16:15:00|1384.5|1384.2|1381|1380.7|1385.2|1384.9|1380.5|1380.2|1911
1593188400000|2020-06-26 16:20:00|1381.1|1380.8|1386.5|1386.2|1386.7|1386.4|1379.2|1378.9|2072
1593188700000|2020-06-26 16:25:00|1386.6|1386.3|1387.3|1387|1388.3|1388|1385.7|1385.4|957
1593189000000|2020-06-26 16:30:00|1387.2|1386.9|1385|1384.7|1387.6|1387.3|1383.8|1383.5|3380
1593189300000|2020-06-26 16:35:00|1384.9|1384.6|1386.7|1386.4|1386.8|1386.5|1383.7|1383.4|931
1593189600000|2020-06-26 16:40:00|1386.6|1386.3|1383.9|1383.6|1386.8|1386.5|1382.8|1382.5|954
1593189900000|2020-06-26 16:45:00|1383.7|1383.4|1383.4|1383.1|1385.5|1385.2|1381.5|1381.2|1166
1593190200000|2020-06-26 16:50:00|1383.3|1383|1385|1384.7|1385.8|1385.5|1382.3|1382|957
1593190500000|2020-06-26 16:55:00|1385.1|1384.8|1386|1385.7|1386.6|1386.3|1384|1383.7|849
1593190800000|2020-06-26 17:00:00|1385.8|1385.5|1387.7|1387.4|1389.6|1389.3|1385|1384.7|1529
1593191100000|2020-06-26 17:05:00|1387.8|1387.5|1389|1388.7|1390.4|1390.1|1387.8|1387.5|1171
1593191400000|2020-06-26 17:10:00|1388.9|1388.6|1387.9|1387.6|1389.1|1388.8|1387.1|1386.8|989
1593191700000|2020-06-26 17:15:00|1387.8|1387.5|1388.3|1388|1389.2|1388.9|1387.8|1387.5|754
1593192000000|2020-06-26 17:20:00|1388.4|1388.1|1388.1|1387.8|1389.5|1389.2|1386.9|1386.6|1189
1593192300000|2020-06-26 17:25:00|1387.9|1387.6|1387.4|1387.1|1389.3|1389|1386.4|1386.1|942
1593192600000|2020-06-26 17:30:00|1387.3|1387|1387.4|1387.1|1388|1387.7|1386|1385.7|960
1593192900000|2020-06-26 17:35:00|1387.5|1387.2|1387|1386.7|1389|1388.7|1384.8|1384.5|1446
1593193200000|2020-06-26 17:40:00|1386.9|1386.6|1384.8|1384.5|1387.3|1387|1384.7|1384.4|1050
1593193500000|2020-06-26 17:45:00|1384.9|1384.6|1384.6|1384.3|1385.5|1385.2|1383.2|1382.9|1404
1593193800000|2020-06-26 17:50:00|1384.7|1384.4|1384.1|1383.8|1384.9|1384.6|1382.6|1382.3|2244
1593194100000|2020-06-26 17:55:00|1384.2|1383.9|1382.4|1382.1|1384.5|1384.2|1382.2|1381.9|913
1593194400000|2020-06-26 18:00:00|1382.3|1382|1382.9|1382.6|1384.2|1383.9|1380.5|1380.2|1671
1593194700000|2020-06-26 18:05:00|1382.8|1382.5|1381.7|1381.4|1382.8|1382.5|1380.4|1380.1|1425
1593195000000|2020-06-26 18:10:00|1381.8|1381.5|1379.5|1379.2|1383.5|1383.2|1379.5|1379.2|1584
1593195300000|2020-06-26 18:15:00|1379.3|1379|1379.2|1378.9|1380.1|1379.8|1378.6|1378.3|1219
1593195600000|2020-06-26 18:20:00|1379.1|1378.8|1378.7|1378.4|1380.4|1380.1|1378|1377.7|1291
1593195900000|2020-06-26 18:25:00|1378.8|1378.5|1377.8|1377.5|1379.7|1379.4|1375.9|1375.6|1921
1593196200000|2020-06-26 18:30:00|1377.9|1377.6|1378.3|1378|1379.8|1379.5|1376.2|1375.9|1309
1593196500000|2020-06-26 18:35:00|1378.4|1378.1|1375.8|1375.5|1378.8|1378.5|1375.8|1375.5|2124
1593196800000|2020-06-26 18:40:00|1375.7|1375.4|1376.8|1376.5|1378.5|1378.2|1375.6|1375.3|1377
1593197100000|2020-06-26 18:45:00|1376.7|1376.4|1375.6|1375.3|1377.1|1376.8|1374.4|1374.1|2095
1593197400000|2020-06-26 18:50:00|1375.5|1375.2|1377.5|1377.2|1378.4|1378.1|1375.4|1375.1|1810
1593197700000|2020-06-26 18:55:00|1377.4|1377.1|1377.2|1376.9|1377.4|1377.1|1375.4|1375.1|1391
1593198000000|2020-06-26 19:00:00|1377|1376.7|1378.2|1377.9|1380.5|1380.2|1377|1376.7|1594
1593198300000|2020-06-26 19:05:00|1378.3|1378|1378|1377.7|1379.5|1379.2|1376.3|1376|1544
1593198600000|2020-06-26 19:10:00|1378.2|1377.9|1381.4|1381.1|1381.9|1381.6|1376.4|1376.1|2281
1593198900000|2020-06-26 19:15:00|1381.3|1381|1378.9|1378.6|1382.3|1382|1378.7|1378.4|1542
1593199200000|2020-06-26 19:20:00|1379.3|1379|1378.3|1378|1380.5|1380.2|1377.7|1377.4|1469
1593199500000|2020-06-26 19:25:00|1378.4|1378.1|1381.5|1381.2|1382.2|1381.9|1376.6|1376.3|1902
1593199800000|2020-06-26 19:30:00|1381.4|1381.1|1378.5|1378.2|1382|1381.7|1377.5|1377.2|2035
1593200100000|2020-06-26 19:35:00|1378.6|1378.3|1378.6|1378.3|1379.1|1378.8|1376.7|1376.4|2289
1593200400000|2020-06-26 19:40:00|1378.5|1378.2|1385.9|1385.6|1386|1385.7|1378|1377.7|3068
1593200700000|2020-06-26 19:45:00|1385.7|1385.4|1380.9|1380.6|1386.8|1386.5|1380.9|1380.6|4983
1593201000000|2020-06-26 19:50:00|1381.3|1381|1379.5|1379.2|1384.6|1384.3|1379.4|1379.1|7513
1593201300000|2020-06-26 19:55:00|1379.8|1379.5|1376.3|1376|1380.9|1380.6|1374.1|1373.8|35387
1593201600000|2020-06-26 20:00:00|1376|1375.7|1381.1|1380.8|1383.4|1383.1|1375.3|1375|10005
1593201900000|2020-06-26 20:05:00|1381.2|1380.9|1380.9|1380.6|1383.1|1382.8|1380.6|1380.3|4166
1593202200000|2020-06-26 20:10:00|1380.7|1380.4|1380.1|1379.3|1380.7|1380.4|1378.3|1378|2588
1593202500000|2020-06-26 20:15:00|1380|1379.2|1379.4|1378.6|1380|1379.2|1379.2|1378.4|0
1593202800000|2020-06-26 20:20:00|1379.5|1378.7|1379.3|1378.5|1379.6|1378.8|1379.1|1378.3|0
1593203100000|2020-06-26 20:25:00|1379.4|1378.6|1379.5|1378.7|1379.6|1378.8|1379.2|1378.4|0
1593203400000|2020-06-26 20:30:00|1379.6|1378.8|1378.7|1378.4|1380.6|1380.3|1378.6|1378.3|712
1593203700000|2020-06-26 20:35:00|1378.8|1378.5|1378.4|1378.1|1378.9|1378.6|1376.7|1376.4|520
1593204000000|2020-06-26 20:40:00|1378.5|1378.2|1378.3|1378|1379.1|1378.8|1377.2|1376.9|230
1593204300000|2020-06-26 20:45:00|1378.1|1377.8|1379.1|1378.8|1379.1|1378.8|1377.6|1377.3|319
1593204600000|2020-06-26 20:50:00|1378.3|1378|1378|1377.7|1379.1|1378.8|1377.6|1377.3|603
1593204900000|2020-06-26 20:55:00|1377.9|1377.6|1377.7|1376.9|1378.1|1377.8|1375.9|1375.6|864
1593381600000|2020-06-28 22:00:00|1370.1|1369.8|1368|1367.7|1371.5|1371.2|1364.7|1364.4|1034
1593381900000|2020-06-28 22:05:00|1367.8|1367.5|1368.2|1367.9|1368.7|1368.4|1365.9|1365.6|252
1593382200000|2020-06-28 22:10:00|1368.1|1367.8|1365.6|1365.3|1368.9|1368.6|1365.6|1365.3|433
1593382500000|2020-06-28 22:15:00|1365.7|1365.4|1367.8|1367.5|1369.3|1369|1365.3|1365|347
1593382800000|2020-06-28 22:20:00|1367.9|1367.6|1373.2|1372.9|1373.3|1373|1367.8|1367.5|426
1593383100000|2020-06-28 22:25:00|1373.3|1373|1372.4|1372.1|1373.3|1373|1372.1|1371.8|96
1593383400000|2020-06-28 22:30:00|1372.5|1372.2|1372.4|1372.1|1374.7|1374.4|1371.9|1371.6|185
1593383700000|2020-06-28 22:35:00|1372.5|1372.2|1372.7|1372.4|1373.3|1373|1371.5|1371.2|147
1593384000000|2020-06-28 22:40:00|1372.9|1372.6|1374.7|1374.4|1376.4|1376.1|1372.7|1372.4|476
1593384300000|2020-06-28 22:45:00|1374.6|1374.3|1374.1|1373.8|1375.4|1375.1|1373.8|1373.5|83
1593384600000|2020-06-28 22:50:00|1374.2|1373.9|1375.2|1374.9|1376.1|1375.8|1374.2|1373.9|58
1593384900000|2020-06-28 22:55:00|1375.1|1374.8|1374.6|1374.3|1375.7|1375.4|1374.6|1374.3|52
1593385200000|2020-06-28 23:00:00|1375.1|1374.8|1374.4|1374.1|1375.8|1375.5|1373.3|1373|109
1593385500000|2020-06-28 23:05:00|1374.3|1374|1372.6|1372.3|1375|1374.7|1372.1|1371.8|107
1593385800000|2020-06-28 23:10:00|1372.7|1372.4|1374.9|1374.6|1374.9|1374.6|1372.6|1372.3|82
1593386100000|2020-06-28 23:15:00|1375|1374.7|1372.5|1372.2|1375|1374.7|1372.2|1371.9|82
1593386400000|2020-06-28 23:20:00|1372.6|1372.3|1371.6|1371.3|1373.5|1373.2|1371.6|1371.3|72
1593386700000|2020-06-28 23:25:00|1371.7|1371.4|1370.4|1370.1|1373.2|1372.9|1370.1|1369.8|108
1593387000000|2020-06-28 23:30:00|1370.6|1370.3|1372.9|1372.6|1373|1372.7|1370|1369.7|109
1593387300000|2020-06-28 23:35:00|1373|1372.7|1376.7|1376.4|1376.7|1376.4|1372.9|1372.6|201
1593387600000|2020-06-28 23:40:00|1376.8|1376.5|1379.3|1379|1379.4|1379.1|1376.7|1376.4|344
1593387900000|2020-06-28 23:45:00|1379.2|1378.9|1378|1377.7|1379.4|1379.1|1377.5|1377.2|121
1593388200000|2020-06-28 23:50:00|1378.1|1377.8|1377.8|1377.5|1378.9|1378.6|1377.2|1376.9|112
1593388500000|2020-06-28 23:55:00|1378|1377.7|1377.1|1376.8|1379.6|1379.3|1376.3|1376|218
1593388800000|2020-06-29 00:00:00|1377.2|1376.9|1374.7|1374.4|1378.5|1378.2|1373.5|1373.2|262
1593389100000|2020-06-29 00:05:00|1374.6|1374.3|1376.9|1376.6|1377.6|1377.3|1374.4|1374.1|156
1593389400000|2020-06-29 00:10:00|1377|1376.7|1376.8|1376.5|1378.6|1378.3|1375.5|1375.2|190
1593389700000|2020-06-29 00:15:00|1376.7|1376.4|1373.6|1373.3|1376.8|1376.5|1373.6|1373.3|63
1593390000000|2020-06-29 00:20:00|1373.7|1373.4|1374.2|1373.9|1375.1|1374.8|1372.7|1372.4|102
1593390300000|2020-06-29 00:25:00|1374.3|1374|1375.2|1374.9|1376.6|1376.3|1374|1373.7|131
1593390600000|2020-06-29 00:30:00|1375.1|1374.8|1376.3|1376|1377.5|1377.2|1374.3|1374|104
1593390900000|2020-06-29 00:35:00|1376.2|1375.9|1374.6|1374.3|1376.4|1376.1|1373.1|1372.8|134
1593391200000|2020-06-29 00:40:00|1374.7|1374.4|1376|1375.7|1377.6|1377.3|1374.4|1374.1|152
1593391500000|2020-06-29 00:45:00|1375.9|1375.6|1378.8|1378.5|1379.1|1378.8|1375.9|1375.6|194
1593391800000|2020-06-29 00:50:00|1378.9|1378.6|1377|1376.7|1379.2|1378.9|1376.7|1376.4|209
1593392100000|2020-06-29 00:55:00|1376.9|1376.6|1379.9|1379.6|1380.4|1380.1|1376.2|1375.9|177
1593392400000|2020-06-29 01:00:00|1380|1379.7|1380.6|1380.3|1381.6|1381.3|1378.9|1378.6|267
1593392700000|2020-06-29 01:05:00|1380.5|1380.2|1381|1380.7|1381.6|1381.3|1379.6|1379.3|170
1593393000000|2020-06-29 01:10:00|1380.9|1380.6|1385|1384.7|1385.3|1385|1380.4|1380.1|198
1593393300000|2020-06-29 01:15:00|1384.7|1384.4|1385.1|1384.8|1387.1|1386.8|1384.4|1384.1|257
1593393600000|2020-06-29 01:20:00|1385.2|1384.9|1384.5|1384.2|1385.4|1385.1|1383.8|1383.5|146
1593393900000|2020-06-29 01:25:00|1384.4|1384.1|1386.3|1386|1386.9|1386.6|1384|1383.7|83
1593394200000|2020-06-29 01:30:00|1386.6|1386.3|1385.5|1385.2|1388.9|1388.6|1385.5|1385.2|322
1593394500000|2020-06-29 01:35:00|1385.7|1385.4|1385.3|1385|1385.8|1385.5|1384|1383.7|163
1593394800000|2020-06-29 01:40:00|1385.2|1384.9|1387.6|1387.3|1388|1387.7|1384.2|1383.9|239
1593395100000|2020-06-29 01:45:00|1387.8|1387.5|1387.8|1387.5|1388.9|1388.6|1386.7|1386.4|229
1593395400000|2020-06-29 01:50:00|1387.9|1387.6|1387.2|1386.9|1389|1388.7|1387.2|1386.9|162
1593395700000|2020-06-29 01:55:00|1387.4|1387.1|1387.6|1387.3|1388.4|1388.1|1386.4|1386.1|165
1593396000000|2020-06-29 02:00:00|1387.7|1387.4|1384.8|1384.5|1388.5|1388.2|1384.6|1384.3|299
1593396300000|2020-06-29 02:05:00|1384.7|1384.4|1385.7|1385.4|1386|1385.7|1384.3|1384|200
1593396600000|2020-06-29 02:10:00|1385.6|1385.3|1388.7|1388.4|1388.8|1388.5|1385.3|1385|148
1593396900000|2020-06-29 02:15:00|1388.6|1388.3|1386.5|1386.2|1388.8|1388.5|1386.3|1386|139
1593397200000|2020-06-29 02:20:00|1386.6|1386.3|1386.6|1386.3|1387.1|1386.8|1385.9|1385.6|65
1593397500000|2020-06-29 02:25:00|1386.8|1386.5|1386.7|1386.4|1387.3|1387|1385.8|1385.5|116
1593397800000|2020-06-29 02:30:00|1386.6|1386.3|1382.9|1382.6|1386.7|1386.4|1382.5|1382.2|435
1593398100000|2020-06-29 02:35:00|1382.8|1382.5|1384.3|1384|1385|1384.7|1382.8|1382.5|201
1593398400000|2020-06-29 02:40:00|1384.2|1383.9|1383.6|1383.3|1384.8|1384.5|1382.9|1382.6|222
1593398700000|2020-06-29 02:45:00|1383.5|1383.2|1383.7|1383.4|1385.3|1385|1383.3|1383|227
1593399000000|2020-06-29 02:50:00|1383.8|1383.5|1380.9|1380.6|1383.8|1383.5|1380.8|1380.5|340
1593399300000|2020-06-29 02:55:00|1380.7|1380.4|1383.1|1382.8|1384|1383.7|1380.4|1380.1|440
1593399600000|2020-06-29 03:00:00|1383.2|1382.9|1382.6|1382.3|1384.1|1383.8|1381.2|1380.9|161
1593399900000|2020-06-29 03:05:00|1382.7|1382.4|1381.4|1381.1|1382.9|1382.6|1381.1|1380.8|141
1593400200000|2020-06-29 03:10:00|1381.5|1381.2|1381|1380.7|1382.3|1382|1379.4|1379.1|176
1593400500000|2020-06-29 03:15:00|1380.9|1380.6|1381.7|1381.4|1381.8|1381.5|1380|1379.7|173
1593400800000|2020-06-29 03:20:00|1381.6|1381.3|1383.9|1383.6|1384.2|1383.9|1381.5|1381.2|251
1593401100000|2020-06-29 03:25:00|1384|1383.7|1382.7|1382.4|1384|1383.7|1382.5|1382.2|137
1593401400000|2020-06-29 03:30:00|1382.9|1382.6|1381.9|1381.6|1384|1383.7|1380|1379.7|248
1593401700000|2020-06-29 03:35:00|1382|1381.7|1382.5|1382.2|1382.8|1382.5|1381.1|1380.8|107
1593402000000|2020-06-29 03:40:00|1382.3|1382|1378.9|1378.6|1383|1382.7|1378.8|1378.5|135
1593402300000|2020-06-29 03:45:00|1378.8|1378.5|1379|1378.7|1380.4|1380.1|1378.6|1378.3|120
1593402600000|2020-06-29 03:50:00|1379.2|1378.9|1380|1379.7|1380.4|1380.1|1378.6|1378.3|93
1593402900000|2020-06-29 03:55:00|1379.9|1379.6|1381|1380.7|1382|1381.7|1379.9|1379.6|105
1593403200000|2020-06-29 04:00:00|1380.9|1380.6|1382.9|1382.6|1383.1|1382.8|1380.6|1380.3|81
1593403500000|2020-06-29 04:05:00|1382.8|1382.5|1382.4|1382.1|1384.8|1384.5|1381.4|1381.1|187
1593403800000|2020-06-29 04:10:00|1382.5|1382.2|1380.4|1380.1|1382.5|1382.2|1380.3|1380|50
1593404100000|2020-06-29 04:15:00|1380.3|1380|1381.1|1380.8|1381.4|1381.1|1379|1378.7|52
1593404400000|2020-06-29 04:20:00|1381|1380.7|1380.4|1380.1|1382.3|1382|1380.4|1380.1|48
1593404700000|2020-06-29 04:25:00|1380.3|1380|1381.5|1381.2|1381.7|1381.4|1380.3|1380|27
1593405000000|2020-06-29 04:30:00|1381.7|1381.4|1381|1380.7|1382.9|1382.6|1380.6|1380.3|58
1593405300000|2020-06-29 04:35:00|1380.9|1380.6|1377.1|1376.8|1380.9|1380.6|1376.6|1376.3|153
1593405600000|2020-06-29 04:40:00|1377|1376.7|1377.9|1377.6|1378.4|1378.1|1376.3|1376|129
1593405900000|2020-06-29 04:45:00|1377.7|1377.4|1378.1|1377.8|1378.8|1378.5|1377.4|1377.1|76
1593406200000|2020-06-29 04:50:00|1378.2|1377.9|1378.3|1378|1378.3|1378|1376.4|1376.1|40
1593406500000|2020-06-29 04:55:00|1378.2|1377.9|1377.1|1376.8|1379.1|1378.8|1376.5|1376.2|82
1593406800000|2020-06-29 05:00:00|1377.3|1377|1379.7|1379.4|1379.8|1379.5|1377|1376.7|159
1593407100000|2020-06-29 05:05:00|1379.8|1379.5|1383|1382.7|1383.5|1383.2|1379.7|1379.4|257
1593407400000|2020-06-29 05:10:00|1383.1|1382.8|1384.4|1384.1|1385.4|1385.1|1383.1|1382.8|133
1593407700000|2020-06-29 05:15:00|1384.6|1384.3|1383.8|1383.5|1385|1384.7|1383.5|1383.2|86
1593408000000|2020-06-29 05:20:00|1383.7|1383.4|1384.1|1383.8|1385.3|1385|1383.7|1383.4|76
1593408300000|2020-06-29 05:25:00|1383.9|1383.6|1386.4|1386.1|1387.4|1387.1|1383.9|1383.6|121
1593408600000|2020-06-29 05:30:00|1386.5|1386.2|1385.5|1385.2|1387.1|1386.8|1384.8|1384.5|73
1593408900000|2020-06-29 05:35:00|1385.7|1385.4|1384.2|1383.9|1386.3|1386|1384|1383.7|103
1593409200000|2020-06-29 05:40:00|1384.4|1384.1|1383.2|1382.9|1385.2|1384.9|1382.6|1382.3|160
1593409500000|2020-06-29 05:45:00|1383.4|1383.1|1381.3|1381|1383.6|1383.3|1381.2|1380.9|76
1593409800000|2020-06-29 05:50:00|1381.4|1381.1|1379.5|1379.2|1382.1|1381.8|1378.9|1378.6|108
1593410100000|2020-06-29 05:55:00|1379.7|1379.4|1379.3|1379|1381.3|1381|1379.3|1379|104
1593410400000|2020-06-29 06:00:00|1379.6|1379.3|1379.7|1379.4|1380.7|1380.4|1378.3|1378|367
1593410700000|2020-06-29 06:05:00|1379.1|1378.8|1383.2|1382.9|1384|1383.7|1377.7|1377.4|218
1593411000000|2020-06-29 06:10:00|1383.3|1383|1382|1381.7|1384.5|1384.2|1379.8|1379.5|98
1593411300000|2020-06-29 06:15:00|1382.1|1381.8|1384.7|1384.4|1385.1|1384.8|1380.3|1380|83
1593411600000|2020-06-29 06:20:00|1384.9|1384.6|1386.6|1386.3|1387.5|1387.2|1383.4|1383.1|197
1593411900000|2020-06-29 06:25:00|1386.7|1386.4|1387.1|1386.8|1387.3|1387|1386.1|1385.8|113
1593412200000|2020-06-29 06:30:00|1387.3|1387|1386.6|1386.3|1388.8|1388.5|1386.2|1385.9|215
1593412500000|2020-06-29 06:35:00|1386.3|1386|1387.8|1387.5|1388.2|1387.9|1384.7|1384.4|114
1593412800000|2020-06-29 06:40:00|1387.9|1387.6|1384.9|1384.6|1388.4|1388.1|1384.8|1384.5|114
1593413100000|2020-06-29 06:45:00|1385|1384.7|1383.4|1383.1|1386.2|1385.9|1383.4|1383.1|177
1593413400000|2020-06-29 06:50:00|1383.6|1383.3|1385.2|1384.9|1385.8|1385.5|1382.8|1382.5|272
1593413700000|2020-06-29 06:55:00|1385.3|1385|1385.8|1385.5|1388.9|1388.6|1385.2|1384.9|257
1593414000000|2020-06-29 07:00:00|1386.4|1386.1|1386.4|1386.1|1389.7|1389.4|1385.7|1385.4|348
1593414300000|2020-06-29 07:05:00|1386.6|1386.3|1391.5|1391.2|1391.9|1391.6|1386.1|1385.8|566
1593414600000|2020-06-29 07:10:00|1391.7|1391.4|1395.2|1394.9|1395.7|1395.4|1391.5|1391.2|921
1593414900000|2020-06-29 07:15:00|1395.4|1395.1|1391.8|1391.5|1395.8|1395.5|1391.7|1391.4|523
1593415200000|2020-06-29 07:20:00|1391.9|1391.6|1394|1393.7|1395.2|1394.9|1391.8|1391.5|175
1593415500000|2020-06-29 07:25:00|1393.9|1393.6|1392.5|1392.2|1394.9|1394.6|1392.1|1391.8|168
1593415800000|2020-06-29 07:30:00|1392.6|1392.3|1392.5|1392.2|1393.9|1393.6|1391.2|1390.9|249
1593416100000|2020-06-29 07:35:00|1392.4|1392.1|1391.7|1391.4|1392.8|1392.5|1391.5|1391.2|300
1593416400000|2020-06-29 07:40:00|1391.6|1391.3|1390.6|1390.3|1392.3|1392|1389.8|1389.5|184
1593416700000|2020-06-29 07:45:00|1390.8|1390.5|1386.7|1386.4|1391.4|1391.1|1385.5|1385.2|358
1593417000000|2020-06-29 07:50:00|1386.6|1386.3|1388.7|1388.4|1389|1388.7|1386.4|1386.1|152
1593417300000|2020-06-29 07:55:00|1388.5|1388.2|1389.3|1389|1389.7|1389.4|1388.2|1387.9|132
1593417600000|2020-06-29 08:00:00|1389.4|1389.1|1386.9|1386.6|1389.4|1389.1|1386.5|1386.2|357
1593417900000|2020-06-29 08:05:00|1386.8|1386.5|1386.8|1386.5|1388.1|1387.8|1385.4|1385.1|281
1593418200000|2020-06-29 08:10:00|1386.9|1386.6|1383.4|1383.1|1387.6|1387.3|1382.8|1382.5|402
1593418500000|2020-06-29 08:15:00|1383.3|1383|1383.1|1382.8|1385|1384.7|1383|1382.7|185
1593418800000|2020-06-29 08:20:00|1383.2|1382.9|1385.5|1385.2|1385.7|1385.4|1383.1|1382.8|183
1593419100000|2020-06-29 08:25:00|1385.6|1385.3|1385.2|1384.9|1386.6|1386.3|1383.1|1382.8|400
1593419400000|2020-06-29 08:30:00|1385.1|1384.8|1385.6|1385.3|1386.2|1385.9|1384.2|1383.9|308
1593419700000|2020-06-29 08:35:00|1385.5|1385.2|1385.6|1385.3|1387.1|1386.8|1384.7|1384.4|149
1593420000000|2020-06-29 08:40:00|1385.5|1385.2|1387.8|1387.5|1388.3|1388|1385.1|1384.8|215
1593420300000|2020-06-29 08:45:00|1387.9|1387.6|1387.8|1387.5|1388.8|1388.5|1386.5|1386.2|346
1593420600000|2020-06-29 08:50:00|1387.9|1387.6|1388.7|1388.4|1389.8|1389.5|1387.6|1387.3|260
1593420900000|2020-06-29 08:55:00|1388.8|1388.5|1389.5|1389.2|1389.9|1389.6|1388.1|1387.8|149
1593421200000|2020-06-29 09:00:00|1389.6|1389.3|1388.2|1387.9|1390|1389.7|1388|1387.7|155
1593421500000|2020-06-29 09:05:00|1388.3|1388|1386.3|1386|1388.8|1388.5|1385.7|1385.4|469
1593421800000|2020-06-29 09:10:00|1386.4|1386.1|1387.3|1387|1388.3|1388|1385.7|1385.4|421
1593422100000|2020-06-29 09:15:00|1387.4|1387.1|1386.9|1386.6|1388.7|1388.4|1386.7|1386.4|369
1593422400000|2020-06-29 09:20:00|1387|1386.7|1387.3|1387|1387.8|1387.5|1386.5|1386.2|166
1593422700000|2020-06-29 09:25:00|1387.4|1387.1|1386.5|1386.2|1387.8|1387.5|1386.1|1385.8|110
1593423000000|2020-06-29 09:30:00|1386.4|1386.1|1389.3|1389|1389.8|1389.5|1384|1383.7|333
1593423300000|2020-06-29 09:35:00|1389.2|1388.9|1390|1389.7|1390.2|1389.9|1388.1|1387.8|65
1593423600000|2020-06-29 09:40:00|1390.1|1389.8|1390.8|1390.5|1392|1391.7|1390|1389.7|273
1593423900000|2020-06-29 09:45:00|1391.1|1390.8|1390.8|1390.5|1391.3|1391|1390.2|1389.9|86
1593424200000|2020-06-29 09:50:00|1390.7|1390.4|1390.5|1390.2|1392.3|1392|1390.4|1390.1|100
1593424500000|2020-06-29 09:55:00|1390.6|1390.3|1390.8|1390.5|1391.3|1391|1390|1389.7|126
1593424800000|2020-06-29 10:00:00|1390.7|1390.4|1387.9|1387.6|1392.4|1392.1|1385.9|1385.6|298
1593425100000|2020-06-29 10:05:00|1388|1387.7|1389.7|1389.4|1389.9|1389.6|1388|1387.7|100
1593425400000|2020-06-29 10:10:00|1389.5|1389.2|1387.6|1387.3|1389.9|1389.6|1387.2|1386.9|65
1593425700000|2020-06-29 10:15:00|1387.5|1387.2|1388.5|1388.2|1388.8|1388.5|1386.5|1386.2|88
1593426000000|2020-06-29 10:20:00|1388.6|1388.3|1388.9|1388.6|1389.7|1389.4|1388|1387.7|61
1593426300000|2020-06-29 10:25:00|1389|1388.7|1389.1|1388.8|1389.8|1389.5|1388.7|1388.4|27
1593426600000|2020-06-29 10:30:00|1389.2|1388.9|1389.1|1388.8|1390.3|1390|1388.9|1388.6|97
1593426900000|2020-06-29 10:35:00|1389|1388.7|1386.9|1386.6|1389.3|1389|1386|1385.7|127
1593427200000|2020-06-29 10:40:00|1387.1|1386.8|1387.7|1387.4|1387.7|1387.4|1386.8|1386.5|87
1593427500000|2020-06-29 10:45:00|1387.6|1387.3|1391.1|1390.8|1391.6|1391.3|1387.6|1387.3|124
1593427800000|2020-06-29 10:50:00|1391|1390.7|1391.8|1391.5|1391.9|1391.6|1390.8|1390.5|97
1593428100000|2020-06-29 10:55:00|1391.9|1391.6|1392|1391.7|1392.7|1392.4|1391.4|1391.1|265
1593428400000|2020-06-29 11:00:00|1392.3|1392|1389.7|1389.4|1393.1|1392.8|1389.4|1389.1|403
1593428700000|2020-06-29 11:05:00|1389.6|1389.3|1390.5|1390.2|1391.4|1391.1|1389.5|1389.2|178
1593429000000|2020-06-29 11:10:00|1390.4|1390.1|1391.1|1390.8|1391.9|1391.6|1390.4|1390.1|114
1593429300000|2020-06-29 11:15:00|1391.2|1390.9|1391.4|1391.1|1391.7|1391.4|1390.3|1390|172
1593429600000|2020-06-29 11:20:00|1391.3|1391|1394.1|1393.8|1394.2|1393.9|1391.3|1391|285
1593429900000|2020-06-29 11:25:00|1394|1393.7|1395.4|1395.1|1395.6|1395.3|1393.8|1393.5|269
1593430200000|2020-06-29 11:30:00|1395.3|1395|1395.1|1394.8|1395.6|1395.3|1394.4|1394.1|218
1593430500000|2020-06-29 11:35:00|1395|1394.7|1394.5|1394.2|1395.5|1395.2|1394.4|1394.1|173
1593430800000|2020-06-29 11:40:00|1394.6|1394.3|1395.3|1395|1395.5|1395.2|1394.3|1394|163
1593431100000|2020-06-29 11:45:00|1395.4|1395.1|1395.1|1394.8|1395.6|1395.3|1393.2|1392.9|450
1593431400000|2020-06-29 11:50:00|1395|1394.7|1401.2|1400.9|1402.4|1402.1|1394.6|1394.3|1477
1593431700000|2020-06-29 11:55:00|1401.4|1401.1|1402.9|1402.6|1405.5|1405.2|1401.2|1400.9|1766
1593432000000|2020-06-29 12:00:00|1403.1|1402.8|1401.2|1400.9|1403.8|1403.5|1399.4|1399.1|577
1593432300000|2020-06-29 12:05:00|1401.3|1401|1400.8|1400.5|1401.9|1401.6|1400|1399.7|317
1593432600000|2020-06-29 12:10:00|1400.7|1400.4|1401.1|1400.8|1402.2|1401.9|1400.4|1400.1|432
1593432900000|2020-06-29 12:15:00|1401.2|1400.9|1401.1|1400.8|1402.5|1402.2|1400.6|1400.3|314
1593433200000|2020-06-29 12:20:00|1401.2|1400.9|1398.5|1398.2|1401.4|1401.1|1397.8|1397.5|502
1593433500000|2020-06-29 12:25:00|1398.4|1398.1|1396.9|1396.6|1398.5|1398.2|1396.1|1395.8|494
1593433800000|2020-06-29 12:30:00|1396.7|1396.4|1398.4|1398.1|1399.5|1399.2|1396.7|1396.4|544
1593434100000|2020-06-29 12:35:00|1398.3|1398|1396.1|1395.8|1399.3|1399|1394.5|1394.2|583
1593434400000|2020-06-29 12:40:00|1395.9|1395.6|1394.6|1394.3|1396.1|1395.8|1393.5|1393.2|444
1593434700000|2020-06-29 12:45:00|1394.7|1394.4|1393.2|1392.9|1396.1|1395.8|1393.2|1392.9|611
1593435000000|2020-06-29 12:50:00|1393.3|1393|1394.3|1394|1395.5|1395.2|1393.2|1392.9|322
1593435300000|2020-06-29 12:55:00|1394.2|1393.9|1392.6|1392.3|1394.2|1393.9|1391|1390.7|1007
1593435600000|2020-06-29 13:00:00|1392.9|1392.6|1392.4|1392.1|1395.3|1395|1392.1|1391.8|556
1593435900000|2020-06-29 13:05:00|1392.5|1392.2|1391.9|1391.6|1393.5|1393.2|1391.1|1390.8|588
1593436200000|2020-06-29 13:10:00|1392|1391.7|1391.4|1391.1|1393.5|1393.2|1389.6|1389.3|735
1593436500000|2020-06-29 13:15:00|1391.5|1391.2|1394.3|1394|1394.3|1394|1391.2|1390.9|782
1593436800000|2020-06-29 13:20:00|1394.4|1394.1|1396.5|1396.2|1397|1396.7|1393.9|1393.6|1138
1593437100000|2020-06-29 13:25:00|1396.6|1396.3|1396.6|1396.3|1398.3|1398|1395.8|1395.5|1614
1593437400000|2020-06-29 13:30:00|1396.9|1396.6|1391|1390.7|1399.5|1399.2|1390.4|1390.1|7046
1593437700000|2020-06-29 13:35:00|1391.1|1390.8|1384.5|1384.2|1391.2|1390.9|1384.4|1384.1|4375
1593438000000|2020-06-29 13:40:00|1384.4|1384.1|1383.8|1383.5|1385.7|1385.4|1380.3|1380|4006
1593438300000|2020-06-29 13:45:00|1384.1|1383.8|1390.2|1389.9|1390.5|1390.2|1383.3|1383|4288
1593438600000|2020-06-29 13:50:00|1390.3|1390|1396.9|1396.6|1397.3|1397|1388.9|1388.6|4598
1593438900000|2020-06-29 13:55:00|1396.6|1396.3|1397.8|1397.5|1398.5|1398.2|1395.1|1394.8|2718
1593439200000|2020-06-29 14:00:00|1397.9|1397.6|1405.7|1405.4|1405.9|1405.6|1397.8|1397.5|4076
1593439500000|2020-06-29 14:05:00|1405.8|1405.5|1408.6|1408.3|1409.8|1409.5|1403.9|1403.6|3096
1593439800000|2020-06-29 14:10:00|1408.5|1408.2|1411.5|1411.2|1412.7|1412.4|1405.4|1405.1|4605
1593440100000|2020-06-29 14:15:00|1411.6|1411.3|1411.4|1411.1|1414.2|1413.9|1410.8|1410.5|3343
1593440400000|2020-06-29 14:20:00|1411.3|1411|1412.4|1412.1|1412.7|1412.4|1410.6|1410.3|2038
1593440700000|2020-06-29 14:25:00|1412.3|1412|1413.7|1413.4|1415.8|1415.5|1412.2|1411.9|3195
1593441000000|2020-06-29 14:30:00|1413.5|1413.2|1414.4|1414.1|1415.7|1415.4|1412.4|1412.1|3332
1593441300000|2020-06-29 14:35:00|1414.5|1414.2|1419.4|1419.1|1419.7|1419.4|1412|1411.7|4936
1593441600000|2020-06-29 14:40:00|1419.5|1419.2|1415.2|1414.9|1419.6|1419.3|1413.6|1413.3|3630
1593441900000|2020-06-29 14:45:00|1415.1|1414.8|1418.6|1418.3|1419.2|1418.9|1414.6|1414.3|2647
1593442200000|2020-06-29 14:50:00|1418.7|1418.4|1417.3|1417|1421.9|1421.6|1417.3|1417|4311
1593442500000|2020-06-29 14:55:00|1417.4|1417.1|1414.1|1413.8|1417.7|1417.4|1413.4|1413.1|3464
1593442800000|2020-06-29 15:00:00|1414.4|1414.1|1411.8|1411.5|1416.6|1416.3|1411.8|1411.5|3161
1593443100000|2020-06-29 15:05:00|1411.9|1411.6|1414.5|1414.2|1414.5|1414.2|1410.2|1409.9|2130
1593443400000|2020-06-29 15:10:00|1414.3|1414|1412.4|1412.1|1414.4|1414.1|1411.4|1411.1|1400
1593443700000|2020-06-29 15:15:00|1412.3|1412|1413|1412.7|1414.6|1414.3|1410.3|1410|2928
1593444000000|2020-06-29 15:20:00|1413.1|1412.8|1414.6|1414.3|1415.4|1415.1|1411|1410.7|3158
1593444300000|2020-06-29 15:25:00|1414.7|1414.4|1417.4|1417.1|1418.4|1418.1|1414.6|1414.3|2103
1593444600000|2020-06-29 15:30:00|1417.3|1417|1413.9|1413.6|1417.6|1417.3|1413.5|1413.2|1577
1593444900000|2020-06-29 15:35:00|1413.8|1413.5|1414.9|1414.6|1415.7|1415.4|1413|1412.7|1713
1593445200000|2020-06-29 15:40:00|1415.1|1414.8|1416|1415.7|1416.5|1416.2|1414.1|1413.8|1524
1593445500000|2020-06-29 15:45:00|1416.1|1415.8|1416.9|1416.6|1417.3|1417|1413.2|1412.9|3078
1593445800000|2020-06-29 15:50:00|1416.8|1416.5|1415.5|1415.2|1417.4|1417.1|1415.5|1415.2|742
1593446100000|2020-06-29 15:55:00|1415.6|1415.3|1415.6|1415.3|1416.5|1416.2|1413.9|1413.6|959
1593446400000|2020-06-29 16:00:00|1415.7|1415.4|1417.7|1417.4|1419.2|1418.9|1415.7|1415.4|1271
1593446700000|2020-06-29 16:05:00|1417.6|1417.3|1415.6|1415.3|1418|1417.7|1414.7|1414.4|1088
1593447000000|2020-06-29 16:10:00|1415.4|1415.1|1416.2|1415.9|1416.8|1416.5|1414|1413.7|847
1593447300000|2020-06-29 16:15:00|1416.3|1416|1420.1|1419.8|1420.4|1420.1|1416|1415.7|1266
1593447600000|2020-06-29 16:20:00|1420|1419.7|1417.8|1417.5|1420.2|1419.9|1417.7|1417.4|1093
1593447900000|2020-06-29 16:25:00|1417.7|1417.4|1418.2|1417.9|1419|1418.7|1417.3|1417|1252
1593448200000|2020-06-29 16:30:00|1418.4|1418.1|1421.5|1421.2|1421.8|1421.5|1418|1417.7|1060
1593448500000|2020-06-29 16:35:00|1421.4|1421.1|1420.6|1420.3|1422|1421.7|1419.9|1419.6|1705
1593448800000|2020-06-29 16:40:00|1420.5|1420.2|1423.4|1423.1|1423.6|1423.3|1420.1|1419.8|2264
1593449100000|2020-06-29 16:45:00|1423.5|1423.2|1425.7|1425.4|1425.8|1425.5|1422.4|1422.1|1105
1593449400000|2020-06-29 16:50:00|1425.6|1425.3|1427.3|1427|1427.5|1427.2|1425.3|1425|1606
1593449700000|2020-06-29 16:55:00|1427.4|1427.1|1422.8|1422.5|1427.4|1427.1|1422.5|1422.2|1285
1593450000000|2020-06-29 17:00:00|1423.1|1422.8|1421.7|1421.4|1423.4|1423.1|1420.4|1420.1|1654
1593450300000|2020-06-29 17:05:00|1421.8|1421.5|1421.7|1421.4|1422.7|1422.4|1421.1|1420.8|869
1593450600000|2020-06-29 17:10:00|1421.9|1421.6|1421.7|1421.4|1422.9|1422.6|1421.5|1421.2|819
1593450900000|2020-06-29 17:15:00|1421.8|1421.5|1421.5|1421.2|1422|1421.7|1420.5|1420.2|1131
1593451200000|2020-06-29 17:20:00|1421.4|1421.1|1423.8|1423.5|1424.2|1423.9|1420.9|1420.6|1237
1593451500000|2020-06-29 17:25:00|1423.7|1423.4|1425.3|1425|1425.6|1425.3|1422.5|1422.2|1938
1593451800000|2020-06-29 17:30:00|1425.1|1424.8|1422.5|1422.2|1425.8|1425.5|1422.5|1422.2|807
1593452100000|2020-06-29 17:35:00|1422.4|1422.1|1425.6|1425.3|1425.8|1425.5|1422.4|1422.1|862
1593452400000|2020-06-29 17:40:00|1425.5|1425.2|1422.4|1422.1|1425.6|1425.3|1422.3|1422|1015
1593452700000|2020-06-29 17:45:00|1422.3|1422|1421.7|1421.4|1423|1422.7|1420.9|1420.6|808
1593453000000|2020-06-29 17:50:00|1421.6|1421.3|1420.7|1420.4|1421.9|1421.6|1420.6|1420.3|1020
1593453300000|2020-06-29 17:55:00|1420.6|1420.3|1418.5|1418.2|1420.8|1420.5|1418.1|1417.8|1165
1593453600000|2020-06-29 18:00:00|1418.8|1418.5|1417.2|1416.9|1419.8|1419.5|1417.2|1416.9|1471
1593453900000|2020-06-29 18:05:00|1417.1|1416.8|1414.9|1414.6|1417.2|1416.9|1413.9|1413.6|1559
1593454200000|2020-06-29 18:10:00|1414.8|1414.5|1416.5|1416.2|1416.6|1416.3|1414.8|1414.5|892
1593454500000|2020-06-29 18:15:00|1416.6|1416.3|1416.3|1416|1418|1417.7|1416.1|1415.8|745
1593454800000|2020-06-29 18:20:00|1416.2|1415.9|1414.9|1414.6|1416.3|1416|1414.6|1414.3|733
1593455100000|2020-06-29 18:25:00|1414.8|1414.5|1412.1|1411.8|1415.5|1415.2|1411.9|1411.6|1517
1593455400000|2020-06-29 18:30:00|1412.2|1411.9|1412.4|1412.1|1414|1413.7|1411.9|1411.6|1040
1593455700000|2020-06-29 18:35:00|1412.6|1412.3|1411.8|1411.5|1413.3|1413|1411.1|1410.8|914
1593456000000|2020-06-29 18:40:00|1411.7|1411.4|1413.9|1413.6|1414.7|1414.4|1411.5|1411.2|1088
1593456300000|2020-06-29 18:45:00|1414.1|1413.8|1411.5|1411.2|1414.6|1414.3|1410|1409.7|1292
1593456600000|2020-06-29 18:50:00|1411.4|1411.1|1411.1|1410.8|1411.8|1411.5|1409|1408.7|1163
1593456900000|2020-06-29 18:55:00|1411|1410.7|1412|1411.7|1413.5|1413.2|1409.4|1409.1|1303
1593457200000|2020-06-29 19:00:00|1412.2|1411.9|1408.3|1408|1412.5|1412.2|1408|1407.7|1653
1593457500000|2020-06-29 19:05:00|1408.4|1408.1|1407.8|1407.5|1409.2|1408.9|1406.8|1406.5|1247
1593457800000|2020-06-29 19:10:00|1407.7|1407.4|1407.1|1406.8|1407.9|1407.6|1405.5|1405.2|1099
1593458100000|2020-06-29 19:15:00|1407.3|1407|1411.5|1411.2|1412.3|1412|1407.1|1406.8|1469
1593458400000|2020-06-29 19:20:00|1411.4|1411.1|1413.3|1413|1414.2|1413.9|1411.1|1410.8|1235
1593458700000|2020-06-29 19:25:00|1413.7|1413.4|1411.6|1411.3|1414.3|1414|1411.5|1411.2|1130
1593459000000|2020-06-29 19:30:00|1411.5|1411.2|1413.9|1413.6|1414.8|1414.5|1411.5|1411.2|1261
1593459300000|2020-06-29 19:35:00|1414|1413.7|1413.3|1413|1414.7|1414.4|1413|1412.7|1132
1593459600000|2020-06-29 19:40:00|1413.4|1413.1|1411.6|1411.3|1414.2|1413.9|1410|1409.7|1681
1593459900000|2020-06-29 19:45:00|1412|1411.7|1410|1409.7|1413.7|1413.4|1409.5|1409.2|2588
1593460200000|2020-06-29 19:50:00|1410.1|1409.8|1415.9|1415.6|1415.9|1415.6|1409.4|1409.1|4179
1593460500000|2020-06-29 19:55:00|1416|1415.7|1422.3|1422|1422.3|1422|1415.3|1415|15970
1593460800000|2020-06-29 20:00:00|1422.2|1421.9|1423.1|1422.8|1426.4|1426.1|1421.6|1421.3|7571
1593461100000|2020-06-29 20:05:00|1423.2|1422.9|1422.1|1421.8|1424.2|1423.9|1421.1|1420.8|1927
1593461400000|2020-06-29 20:10:00|1422|1421.7|1426.2|1425.4|1427|1426.7|1421.4|1421.1|3073
1593461700000|2020-06-29 20:15:00|1425.9|1425.1|1425.6|1424.8|1426.1|1425.3|1425.5|1424.7|2
1593462000000|2020-06-29 20:20:00|1425.7|1424.9|1425.6|1424.8|1425.8|1425|1425.5|1424.7|0
1593462300000|2020-06-29 20:25:00|1425.5|1424.7|1425.6|1424.8|1425.6|1424.8|1425.4|1424.6|0
1593462600000|2020-06-29 20:30:00|1425.7|1425.3|1425.6|1425.3|1426|1425.7|1424.6|1424.3|1114
1593462900000|2020-06-29 20:35:00|1425.5|1425.2|1427.1|1426.8|1427.1|1426.8|1425.3|1425|562
1593463200000|2020-06-29 20:40:00|1427|1426.7|1426.8|1426.5|1428.5|1428.2|1426.3|1426|366
1593463500000|2020-06-29 20:45:00|1426.7|1426.4|1426.2|1425.9|1427.4|1427.1|1426.1|1425.8|357
1593463800000|2020-06-29 20:50:00|1426.3|1426|1425.9|1425.6|1426.8|1426.5|1425.8|1425.5|270
1593464100000|2020-06-29 20:55:00|1425.8|1425.5|1426.3|1425.5|1427|1426.7|1424.9|1424.6|478
1593464400000|2020-06-29 21:00:00|1426.7|1425.9|1425.7|1424.9|1426.7|1425.9|1425.5|1424.7|4
1593464700000|2020-06-29 21:05:00|1425.8|1425|1426.4|1425.6|1426.5|1425.7|1425.7|1424.9|0
1593465000000|2020-06-29 21:10:00|1426.5|1425.7|1426.7|1425.9|1426.8|1426|1426.4|1425.6|0
1593465300000|2020-06-29 21:15:00|1426.8|1426|1426.9|1426.1|1426.9|1426.1|1426.6|1425.8|0
1593465600000|2020-06-29 21:20:00|1426.8|1426|1426.8|1426|1426.8|1426|1426.7|1425.9|0
1593465900000|2020-06-29 21:25:00|1426.7|1425.9|1426.6|1425.8|1426.8|1426|1426.3|1425.5|0
1593466200000|2020-06-29 21:30:00|1426.7|1425.9|1426.4|1425.6|1426.9|1426.1|1426.4|1425.6|0
1593466500000|2020-06-29 21:35:00|1426.3|1425.5|1426.3|1425.5|1426.4|1425.6|1426.2|1425.4|0
1593466800000|2020-06-29 21:40:00|1426.2|1425.4|1426.2|1425.4|1426.2|1425.4|1426.2|1425.4|0
1593467100000|2020-06-29 21:45:00|1426.3|1425.5|1426.5|1425.7|1426.7|1425.9|1426.3|1425.5|0
1593467400000|2020-06-29 21:50:00|1426.6|1425.8|1426.7|1425.9|1426.7|1425.9|1426.5|1425.7|0
1593467700000|2020-06-29 21:55:00|1426.8|1426|1426.8|1426|1427.3|1426.5|1426.7|1425.9|0
1593468000000|2020-06-29 22:00:00|1425.5|1425.2|1425.4|1425.1|1426.1|1425.8|1423.8|1423.5|275
1593468300000|2020-06-29 22:05:00|1425.5|1425.2|1425.5|1425.2|1426.4|1426.1|1424.9|1424.6|68
1593468600000|2020-06-29 22:10:00|1425.6|1425.3|1427.2|1426.9|1427.4|1427.1|1425.5|1425.2|137
1593468900000|2020-06-29 22:15:00|1427.3|1427|1429.1|1428.8|1429.3|1429|1426.6|1426.3|320
1593469200000|2020-06-29 22:20:00|1429.2|1428.9|1428.6|1428.3|1429.5|1429.2|1428.4|1428.1|91
1593469500000|2020-06-29 22:25:00|1428.7|1428.4|1428.2|1427.9|1429|1428.7|1428.1|1427.8|49
1593469800000|2020-06-29 22:30:00|1428.3|1428|1429.9|1429.6|1430.5|1430.2|1428.1|1427.8|240
1593470100000|2020-06-29 22:35:00|1429.8|1429.5|1430.1|1429.8|1430.5|1430.2|1428.8|1428.5|111
1593470400000|2020-06-29 22:40:00|1430|1429.7|1429.8|1429.5|1430.4|1430.1|1429.4|1429.1|60
1593470700000|2020-06-29 22:45:00|1429.9|1429.6|1430.4|1430.1|1430.6|1430.3|1429.8|1429.5|62
1593471000000|2020-06-29 22:50:00|1430.5|1430.2|1429.5|1429.2|1431.4|1431.1|1429.4|1429.1|215
1593471300000|2020-06-29 22:55:00|1429.6|1429.3|1428.8|1428.5|1430.2|1429.9|1428.8|1428.5|63
1593471600000|2020-06-29 23:00:00|1428.9|1428.6|1428.4|1428.1|1429.6|1429.3|1428.4|1428.1|60
1593471900000|2020-06-29 23:05:00|1428.3|1428|1427|1426.7|1428.4|1428.1|1426.7|1426.4|151
1593472200000|2020-06-29 23:10:00|1426.9|1426.6|1427.1|1426.8|1427.2|1426.9|1426.6|1426.3|80
1593472500000|2020-06-29 23:15:00|1426.9|1426.6|1427.1|1426.8|1427.2|1426.9|1426.6|1426.3|20
1593472800000|2020-06-29 23:20:00|1427.2|1426.9|1427|1426.7|1427.5|1427.2|1426.8|1426.5|26
1593473100000|2020-06-29 23:25:00|1426.9|1426.6|1427.6|1427.3|1427.9|1427.6|1426.9|1426.6|31
1593473400000|2020-06-29 23:30:00|1427.7|1427.4|1430.1|1429.8|1430.1|1429.8|1427.6|1427.3|96
1593473700000|2020-06-29 23:35:00|1429.9|1429.6|1429.8|1429.5|1430.8|1430.5|1429.7|1429.4|91
1593474000000|2020-06-29 23:40:00|1429.9|1429.6|1429|1428.7|1430|1429.7|1428.8|1428.5|59
1593474300000|2020-06-29 23:45:00|1428.8|1428.5|1427.1|1426.8|1428.8|1428.5|1427|1426.7|67
1593474600000|2020-06-29 23:50:00|1427.2|1426.9|1427.2|1426.9|1427.5|1427.2|1426.7|1426.4|37
1593474900000|2020-06-29 23:55:00|1427.1|1426.8|1427.5|1427.2|1427.7|1427.4|1426.8|1426.5|38
1593475200000|2020-06-30 00:00:00|1427.6|1427.3|1425.4|1425.1|1427.6|1427.3|1424.8|1424.5|169
1593475500000|2020-06-30 00:05:00|1425.2|1424.9|1424.8|1424.5|1425.8|1425.5|1424.8|1424.5|59
1593475800000|2020-06-30 00:10:00|1424.7|1424.4|1425.1|1424.8|1425.7|1425.4|1424.6|1424.3|61
1593476100000|2020-06-30 00:15:00|1425.2|1424.9|1425.5|1425.2|1427|1426.7|1423.8|1423.5|106
1593476400000|2020-06-30 00:20:00|1425.6|1425.3|1424.1|1423.8|1425.6|1425.3|1423.3|1423|123
1593476700000|2020-06-30 00:25:00|1424|1423.7|1424.6|1424.3|1425.6|1425.3|1424|1423.7|41
1593477000000|2020-06-30 00:30:00|1425.3|1425|1423.8|1423.5|1425.6|1425.3|1423.5|1423.2|48
1593477300000|2020-06-30 00:35:00|1423.9|1423.6|1424.7|1424.4|1424.7|1424.4|1423.3|1423|44
1593477600000|2020-06-30 00:40:00|1424.9|1424.6|1427|1426.7|1427.1|1426.8|1424.3|1424|133
1593477900000|2020-06-30 00:45:00|1426.9|1426.6|1426|1425.7|1427.4|1427.1|1425.8|1425.5|72
1593478200000|2020-06-30 00:50:00|1426.1|1425.8|1424.6|1424.3|1426.6|1426.3|1423.6|1423.3|110
1593478500000|2020-06-30 00:55:00|1424.5|1424.2|1425.4|1425.1|1426.2|1425.9|1424.5|1424.2|54
1593478800000|2020-06-30 01:00:00|1425.5|1425.2|1427.2|1426.9|1427.8|1427.5|1424.7|1424.4|195
1593479100000|2020-06-30 01:05:00|1427.3|1427|1426.4|1426.1|1427.4|1427.1|1426.2|1425.9|28
1593479400000|2020-06-30 01:10:00|1426.2|1425.9|1429.2|1428.9|1429.7|1429.4|1426.2|1425.9|131
1593479700000|2020-06-30 01:15:00|1429.3|1429|1428.8|1428.5|1429.3|1429|1428.4|1428.1|37
1593480000000|2020-06-30 01:20:00|1429|1428.7|1427.3|1427|1429.2|1428.9|1427.3|1427|56
1593480300000|2020-06-30 01:25:00|1427.4|1427.1|1427.8|1427.5|1428|1427.7|1427.4|1427.1|19
1593480600000|2020-06-30 01:30:00|1428|1427.7|1426.3|1426|1428.6|1428.3|1426.3|1426|70
1593480900000|2020-06-30 01:35:00|1426.2|1425.9|1429.5|1429.2|1429.6|1429.3|1426.1|1425.8|88
1593481200000|2020-06-30 01:40:00|1429.4|1429.1|1428.3|1428|1429.9|1429.6|1428.3|1428|75
1593481500000|2020-06-30 01:45:00|1428.4|1428.1|1426.7|1426.4|1428.4|1428.1|1426.3|1426|84
1593481800000|2020-06-30 01:50:00|1426.6|1426.3|1425.3|1425|1427.4|1427.1|1424.9|1424.6|97
1593482100000|2020-06-30 01:55:00|1425.2|1424.9|1426|1425.7|1426.2|1425.9|1424.8|1424.5|56
1593482400000|2020-06-30 02:00:00|1425.8|1425.5|1427.8|1427.5|1428.4|1428.1|1425.8|1425.5|64
1593482700000|2020-06-30 02:05:00|1427.7|1427.4|1427.6|1427.3|1428.2|1427.9|1427.1|1426.8|27
1593483000000|2020-06-30 02:10:00|1427.8|1427.5|1428.9|1428.6|1428.9|1428.6|1427.2|1426.9|37
1593483300000|2020-06-30 02:15:00|1428.7|1428.4|1427.3|1427|1428.7|1428.4|1426.7|1426.4|33
1593483600000|2020-06-30 02:20:00|1427.4|1427.1|1427.7|1427.4|1428.1|1427.8|1426.8|1426.5|39
1593483900000|2020-06-30 02:25:00|1427.8|1427.5|1427.7|1427.4|1428.2|1427.9|1427.3|1427|59
1593484200000|2020-06-30 02:30:00|1427.8|1427.5|1427.4|1427.1|1427.8|1427.5|1426.6|1426.3|24
1593484500000|2020-06-30 02:35:00|1427.5|1427.2|1427.8|1427.5|1428.6|1428.3|1427.4|1427.1|58
1593484800000|2020-06-30 02:40:00|1427.7|1427.4|1427.2|1426.9|1427.9|1427.6|1426.1|1425.8|36
1593485100000|2020-06-30 02:45:00|1427.1|1426.8|1426|1425.7|1427.3|1427|1425.9|1425.6|23
1593485400000|2020-06-30 02:50:00|1425.9|1425.6|1426.3|1426|1426.8|1426.5|1425.9|1425.6|19
1593485700000|2020-06-30 02:55:00|1426.6|1426.3|1425.5|1425.2|1426.7|1426.4|1425|1424.7|51
1593486000000|2020-06-30 03:00:00|1425.7|1425.4|1425.1|1424.8|1425.7|1425.4|1425|1424.7|33
1593486300000|2020-06-30 03:05:00|1425.2|1424.9|1424.4|1424.1|1425.6|1425.3|1424.3|1424|177
1593486600000|2020-06-30 03:10:00|1424.6|1424.3|1425.5|1425.2|1425.5|1425.2|1424.4|1424.1|26
1593486900000|2020-06-30 03:15:00|1425.4|1425.1|1425.7|1425.4|1426.1|1425.8|1425.3|1425|28
1593487200000|2020-06-30 03:20:00|1425.8|1425.5|1426.4|1426.1|1426.5|1426.2|1425.7|1425.4|20
1593487500000|2020-06-30 03:25:00|1426.5|1426.2|1427|1426.7|1427.7|1427.4|1426.4|1426.1|95
1593487800000|2020-06-30 03:30:00|1427.1|1426.8|1426.1|1425.8|1427.2|1426.9|1425.9|1425.6|56
1593488100000|2020-06-30 03:35:00|1426.2|1425.9|1426.4|1426.1|1426.6|1426.3|1426.2|1425.9|25
1593488400000|2020-06-30 03:40:00|1426.3|1426|1425.3|1425|1426.5|1426.2|1425.3|1425|88
1593488700000|2020-06-30 03:45:00|1425.4|1425.1|1425.4|1425.1|1425.6|1425.3|1424.9|1424.6|45
1593489000000|2020-06-30 03:50:00|1425.6|1425.3|1424.8|1424.5|1425.8|1425.5|1424.7|1424.4|38
1593489300000|2020-06-30 03:55:00|1424.9|1424.6|1425.5|1425.2|1426.1|1425.8|1424.9|1424.6|26
1593489600000|2020-06-30 04:00:00|1425.6|1425.3|1426.2|1425.9|1426.9|1426.6|1425.6|1425.3|37
1593489900000|2020-06-30 04:05:00|1426.3|1426|1426.7|1426.4|1426.9|1426.6|1426.1|1425.8|29
1593490200000|2020-06-30 04:10:00|1426.6|1426.3|1426.9|1426.6|1426.9|1426.6|1426.4|1426.1|24
1593490500000|2020-06-30 04:15:00|1426.7|1426.4|1426.8|1426.5|1427|1426.7|1426|1425.7|75
1593490800000|2020-06-30 04:20:00|1426.9|1426.6|1426|1425.7|1426.9|1426.6|1426|1425.7|29
1593491100000|2020-06-30 04:25:00|1426.1|1425.8|1425.8|1425.5|1426.6|1426.3|1425.8|1425.5|35
1593491400000|2020-06-30 04:30:00|1425.9|1425.6|1425.9|1425.6|1426.5|1426.2|1425.7|1425.4|31
1593491700000|2020-06-30 04:35:00|1426|1425.7|1426.1|1425.8|1426.3|1426|1425.9|1425.6|19
1593492000000|2020-06-30 04:40:00|1426.3|1426|1425.9|1425.6|1426.6|1426.3|1425.8|1425.5|37
1593492300000|2020-06-30 04:45:00|1426.1|1425.8|1426.1|1425.8|1426.2|1425.9|1425.8|1425.5|31
1593492600000|2020-06-30 04:50:00|1426.2|1425.9|1426.4|1426.1|1426.6|1426.3|1426.1|1425.8|18
1593492900000|2020-06-30 04:55:00|1426.3|1426|1426.3|1426|1426.8|1426.5|1425.9|1425.6|43
1593493200000|2020-06-30 05:00:00|1426.2|1425.9|1426.8|1426.5|1427.1|1426.8|1425.5|1425.2|58
1593493500000|2020-06-30 05:05:00|1426.9|1426.6|1427.1|1426.8|1427.2|1426.9|1426.3|1426|70
1593493800000|2020-06-30 05:10:00|1427.2|1426.9|1427.1|1426.8|1427.4|1427.1|1426.7|1426.4|69
1593494100000|2020-06-30 05:15:00|1427.2|1426.9|1426.9|1426.6|1427.3|1427|1426.6|1426.3|49
1593494400000|2020-06-30 05:20:00|1427|1426.7|1426.7|1426.4|1427.7|1427.4|1426.1|1425.8|72
1593494700000|2020-06-30 05:25:00|1426.6|1426.3|1425.3|1425|1426.7|1426.4|1425.2|1424.9|64
1593495000000|2020-06-30 05:30:00|1425.4|1425.1|1424.6|1424.3|1425.7|1425.4|1424.2|1423.9|62
1593495300000|2020-06-30 05:35:00|1424.8|1424.5|1418.9|1418.6|1425|1424.7|1418.7|1418.4|301
1593495600000|2020-06-30 05:40:00|1419.1|1418.8|1420.7|1420.4|1421.1|1420.8|1418.4|1418.1|320
1593495900000|2020-06-30 05:45:00|1420.6|1420.3|1421.2|1420.9|1421.9|1421.6|1420.2|1419.9|175
1593496200000|2020-06-30 05:50:00|1421.1|1420.8|1419.4|1419.1|1421.4|1421.1|1418.9|1418.6|225
1593496500000|2020-06-30 05:55:00|1419.3|1419|1416.3|1416|1419.6|1419.3|1416.3|1416|236
1593496800000|2020-06-30 06:00:00|1416.5|1416.2|1417.2|1416.9|1419|1418.7|1416.3|1416|342
1593497100000|2020-06-30 06:05:00|1417|1416.7|1415|1414.7|1417.4|1417.1|1414.8|1414.5|218
1593497400000|2020-06-30 06:10:00|1414.8|1414.5|1414.3|1414|1415.4|1415.1|1413.7|1413.4|227
1593497700000|2020-06-30 06:15:00|1414.2|1413.9|1413.5|1413.2|1414.5|1414.2|1412.3|1412|474
1593498000000|2020-06-30 06:20:00|1413.4|1413.1|1414.1|1413.8|1414.4|1414.1|1412.8|1412.5|119
1593498300000|2020-06-30 06:25:00|1414|1413.7|1414.4|1414.1|1414.5|1414.2|1413.7|1413.4|57
1593498600000|2020-06-30 06:30:00|1414.3|1414|1414.8|1414.5|1415.6|1415.3|1413.6|1413.3|94
1593498900000|2020-06-30 06:35:00|1414.6|1414.3|1416.6|1416.3|1416.6|1416.3|1414.2|1413.9|65
1593499200000|2020-06-30 06:40:00|1416.5|1416.2|1416.6|1416.3|1416.7|1416.4|1414.9|1414.6|70
1593499500000|2020-06-30 06:45:00|1416.7|1416.4|1414.6|1414.3|1416.7|1416.4|1414.6|1414.3|126
1593499800000|2020-06-30 06:50:00|1414.7|1414.4|1416.1|1415.8|1416.2|1415.9|1414.2|1413.9|111
1593500100000|2020-06-30 06:55:00|1416|1415.7|1415.9|1415.6|1416.9|1416.6|1415.3|1415|140
1593500400000|2020-06-30 07:00:00|1415.8|1415.5|1417.5|1417.2|1421.6|1421.3|1415.2|1414.9|479
1593500700000|2020-06-30 07:05:00|1417.6|1417.3|1414.4|1414.1|1417.6|1417.3|1413.5|1413.2|297
1593501000000|2020-06-30 07:10:00|1414.5|1414.2|1415|1414.7|1415.2|1414.9|1413.2|1412.9|374
1593501300000|2020-06-30 07:15:00|1415.4|1415.1|1416.1|1415.8|1417.6|1417.3|1415.2|1414.9|255
1593501600000|2020-06-30 07:20:00|1416|1415.7|1416.4|1416.1|1416.8|1416.5|1414.7|1414.4|143
1593501900000|2020-06-30 07:25:00|1416.5|1416.2|1414.8|1414.5|1417|1416.7|1414.7|1414.4|231
1593502200000|2020-06-30 07:30:00|1414.6|1414.3|1413.5|1413.2|1415.8|1415.5|1412.7|1412.4|242
1593502500000|2020-06-30 07:35:00|1413.6|1413.3|1414.8|1414.5|1415.9|1415.6|1412.8|1412.5|102
1593502800000|2020-06-30 07:40:00|1414.7|1414.4|1414.6|1414.3|1415.2|1414.9|1414|1413.7|98
1593503100000|2020-06-30 07:45:00|1414.5|1414.2|1414.7|1414.4|1415.3|1415|1413.2|1412.9|160
1593503400000|2020-06-30 07:50:00|1414.8|1414.5|1415.7|1415.4|1415.7|1415.4|1413.6|1413.3|80
1593503700000|2020-06-30 07:55:00|1415.6|1415.3|1414.8|1414.5|1416.4|1416.1|1414|1413.7|73
1593504000000|2020-06-30 08:00:00|1414.9|1414.6|1415.3|1415|1416.6|1416.3|1414.1|1413.8|134
1593504300000|2020-06-30 08:05:00|1415.4|1415.1|1414.3|1414|1415.6|1415.3|1412.4|1412.1|224
1593504600000|2020-06-30 08:10:00|1414.2|1413.9|1414.2|1413.9|1414.3|1414|1412.6|1412.3|80
1593504900000|2020-06-30 08:15:00|1414.1|1413.8|1414.6|1414.3|1414.8|1414.5|1413|1412.7|106
1593505200000|2020-06-30 08:20:00|1414.4|1414.1|1413.8|1413.5|1414.7|1414.4|1412.9|1412.6|103
1593505500000|2020-06-30 08:25:00|1413.6|1413.3|1415.2|1414.9|1415.6|1415.3|1413.6|1413.3|65
1593505800000|2020-06-30 08:30:00|1415.3|1415|1411.8|1411.5|1415.3|1415|1411.8|1411.5|109
1593506100000|2020-06-30 08:35:00|1411.7|1411.4|1413.3|1413|1415.9|1415.6|1411.6|1411.3|159
1593506400000|2020-06-30 08:40:00|1413.4|1413.1|1411.8|1411.5|1413.4|1413.1|1411.3|1411|88
1593506700000|2020-06-30 08:45:00|1411.7|1411.4|1412.4|1412.1|1412.8|1412.5|1410.1|1409.8|184
1593507000000|2020-06-30 08:50:00|1412.5|1412.2|1412.9|1412.6|1412.9|1412.6|1411|1410.7|78
1593507300000|2020-06-30 08:55:00|1412.8|1412.5|1412.2|1411.9|1413.5|1413.2|1411.3|1411|157
1593507600000|2020-06-30 09:00:00|1412.1|1411.8|1410.2|1409.9|1413.4|1413.1|1410|1409.7|198
1593507900000|2020-06-30 09:05:00|1410.1|1409.8|1412.6|1412.3|1412.8|1412.5|1409.7|1409.4|166
1593508200000|2020-06-30 09:10:00|1412.5|1412.2|1412.4|1412.1|1412.9|1412.6|1411.5|1411.2|118
1593508500000|2020-06-30 09:15:00|1412.2|1411.9|1412.9|1412.6|1414.7|1414.4|1412.2|1411.9|218
1593508800000|2020-06-30 09:20:00|1413|1412.7|1415.4|1415.1|1416|1415.7|1411.8|1411.5|157
1593509100000|2020-06-30 09:25:00|1415.3|1415|1415.6|1415.3|1416.6|1416.3|1414.2|1413.9|182
1593509400000|2020-06-30 09:30:00|1415.5|1415.2|1415.9|1415.6|1416.7|1416.4|1415.2|1414.9|205
1593509700000|2020-06-30 09:35:00|1416|1415.7|1415.3|1415|1416.2|1415.9|1414.9|1414.6|68
1593510000000|2020-06-30 09:40:00|1415.2|1414.9|1414.8|1414.5|1415.4|1415.1|1414.2|1413.9|57
1593510300000|2020-06-30 09:45:00|1414.7|1414.4|1414.2|1413.9|1416.4|1416.1|1414.2|1413.9|254
1593510600000|2020-06-30 09:50:00|1414|1413.7|1416.2|1415.9|1416.3|1416|1413.8|1413.5|134
1593510900000|2020-06-30 09:55:00|1416.3|1416|1416.5|1416.2|1417.1|1416.8|1415.6|1415.3|316
1593511200000|2020-06-30 10:00:00|1416.3|1416|1416.6|1416.3|1417.4|1417.1|1415.7|1415.4|156
1593511500000|2020-06-30 10:05:00|1416.7|1416.4|1416.7|1416.4|1417.4|1417.1|1415.9|1415.6|87
1593511800000|2020-06-30 10:10:00|1416.6|1416.3|1417.4|1417.1|1420.2|1419.9|1416.3|1416|882
1593512100000|2020-06-30 10:15:00|1417.3|1417|1418.2|1417.9|1418.2|1417.9|1416.5|1416.2|110
1593512400000|2020-06-30 10:20:00|1418.1|1417.8|1417.7|1417.4|1418.1|1417.8|1417|1416.7|64
1593512700000|2020-06-30 10:25:00|1417.8|1417.5|1420.1|1419.8|1421.3|1421|1417.5|1417.2|178
1593513000000|2020-06-30 10:30:00|1420|1419.7|1420.3|1420|1421|1420.7|1419.2|1418.9|132
1593513300000|2020-06-30 10:35:00|1420.2|1419.9|1419.9|1419.6|1420.6|1420.3|1419.4|1419.1|106
1593513600000|2020-06-30 10:40:00|1420|1419.7|1419.6|1419.3|1421.3|1421|1419.4|1419.1|266
1593513900000|2020-06-30 10:45:00|1419.5|1419.2|1418.9|1418.6|1420.5|1420.2|1418.8|1418.5|99
1593514200000|2020-06-30 10:50:00|1419|1418.7|1418.8|1418.5|1419.5|1419.2|1418.2|1417.9|127
1593514500000|2020-06-30 10:55:00|1418.7|1418.4|1418.5|1418.2|1419.8|1419.5|1418.5|1418.2|90
1593514800000|2020-06-30 11:00:00|1418.6|1418.3|1418.6|1418.3|1418.8|1418.5|1417|1416.7|350
1593515100000|2020-06-30 11:05:00|1418.5|1418.2|1418.2|1417.9|1418.7|1418.4|1417.5|1417.2|194
1593515400000|2020-06-30 11:10:00|1418.1|1417.8|1419.9|1419.6|1419.9|1419.6|1417.9|1417.6|95
1593515700000|2020-06-30 11:15:00|1420.1|1419.8|1423.4|1423.1|1423.6|1423.3|1420.1|1419.8|329
1593516000000|2020-06-30 11:20:00|1423.5|1423.2|1422.8|1422.5|1424|1423.7|1422.7|1422.4|228
1593516300000|2020-06-30 11:25:00|1422.7|1422.4|1425.5|1425.2|1426.3|1426|1422.7|1422.4|430
1593516600000|2020-06-30 11:30:00|1425.8|1425.5|1428.9|1428.6|1430.6|1430.3|1424.6|1424.3|1408
1593516900000|2020-06-30 11:35:00|1429|1428.7|1430.3|1430|1432|1431.7|1428.8|1428.5|952
1593517200000|2020-06-30 11:40:00|1430.4|1430.1|1428.8|1428.5|1430.7|1430.4|1428|1427.7|433
1593517500000|2020-06-30 11:45:00|1428.6|1428.3|1425.9|1425.6|1429.3|1429|1425.4|1425.1|385
1593517800000|2020-06-30 11:50:00|1426|1425.7|1425.4|1425.1|1426.8|1426.5|1425.1|1424.8|311
1593518100000|2020-06-30 11:55:00|1425.6|1425.3|1425.7|1425.4|1425.8|1425.5|1424|1423.7|319
1593518400000|2020-06-30 12:00:00|1425.5|1425.2|1424.2|1423.9|1426.1|1425.8|1424.1|1423.8|191
1593518700000|2020-06-30 12:05:00|1424.5|1424.2|1422.7|1422.4|1424.9|1424.6|1421.5|1421.2|346
1593519000000|2020-06-30 12:10:00|1422.8|1422.5|1422.6|1422.3|1422.8|1422.5|1420.6|1420.3|276
1593519300000|2020-06-30 12:15:00|1422.7|1422.4|1420.9|1420.6|1423.4|1423.1|1420.7|1420.4|272
1593519600000|2020-06-30 12:20:00|1421|1420.7|1420.6|1420.3|1422.3|1422|1420.2|1419.9|257
1593519900000|2020-06-30 12:25:00|1420.7|1420.4|1418.9|1418.6|1421.4|1421.1|1418.6|1418.3|267
1593520200000|2020-06-30 12:30:00|1418.7|1418.4|1415.1|1414.8|1419.5|1419.2|1414.9|1414.6|671
1593520500000|2020-06-30 12:35:00|1414.8|1414.5|1414.4|1414.1|1414.9|1414.6|1413.4|1413.1|799
1593520800000|2020-06-30 12:40:00|1414.3|1414|1416.8|1416.5|1416.9|1416.6|1413.8|1413.5|601
1593521100000|2020-06-30 12:45:00|1416.6|1416.3|1417.6|1417.3|1418.1|1417.8|1416.4|1416.1|368
1593521400000|2020-06-30 12:50:00|1417.4|1417.1|1415.6|1415.3|1417.7|1417.4|1415.4|1415.1|446
1593521700000|2020-06-30 12:55:00|1415.8|1415.5|1417.8|1417.5|1418.1|1417.8|1415.6|1415.3|403
1593522000000|2020-06-30 13:00:00|1417.7|1417.4|1418.3|1418|1419.1|1418.8|1417.3|1417|450
1593522300000|2020-06-30 13:05:00|1418.4|1418.1|1416.2|1415.9|1418.5|1418.2|1415.5|1415.2|479
1593522600000|2020-06-30 13:10:00|1416.1|1415.8|1415.8|1415.5|1417|1416.7|1415.3|1415|439
1593522900000|2020-06-30 13:15:00|1415.9|1415.6|1415.6|1415.3|1417|1416.7|1415.3|1415|341
1593523200000|2020-06-30 13:20:00|1415.8|1415.5|1416.7|1416.4|1418.3|1418|1415.3|1415|531
1593523500000|2020-06-30 13:25:00|1416.8|1416.5|1415|1414.7|1417.3|1417|1415|1414.7|564
1593523800000|2020-06-30 13:30:00|1414.9|1414.6|1418.5|1418.2|1420.1|1419.8|1414.7|1414.4|5341
1593524100000|2020-06-30 13:35:00|1419.1|1418.8|1424|1423.7|1426.2|1425.9|1419.1|1418.8|3448
1593524400000|2020-06-30 13:40:00|1424.2|1423.9|1422|1421.7|1424.6|1424.3|1418.4|1418.1|2660
1593524700000|2020-06-30 13:45:00|1422.1|1421.8|1421.3|1421|1426.1|1425.8|1419.5|1419.2|2157
1593525000000|2020-06-30 13:50:00|1421.2|1420.9|1419.4|1419.1|1421.5|1421.2|1415.1|1414.8|2439
1593525300000|2020-06-30 13:55:00|1419.6|1419.3|1420.6|1420.3|1421.5|1421.2|1416.6|1416.3|2356
1593525600000|2020-06-30 14:00:00|1420.5|1420.2|1419.3|1419|1423.2|1422.9|1417.6|1417.3|2077
1593525900000|2020-06-30 14:05:00|1419.4|1419.1|1425.7|1425.4|1426.6|1426.3|1419.3|1419|2451
1593526200000|2020-06-30 14:10:00|1425.9|1425.6|1422.4|1422.1|1426.1|1425.8|1421.5|1421.2|1589
1593526500000|2020-06-30 14:15:00|1422.3|1422|1421.9|1421.6|1424|1423.7|1421.2|1420.9|1440
1593526800000|2020-06-30 14:20:00|1422.1|1421.8|1423.7|1423.4|1424.7|1424.4|1421.3|1421|2045
1593527100000|2020-06-30 14:25:00|1423.6|1423.3|1419.8|1419.5|1425.3|1425|1418.7|1418.4|1732
1593527400000|2020-06-30 14:30:00|1419.7|1419.4|1419.2|1418.9|1421.5|1421.2|1419.1|1418.8|871
1593527700000|2020-06-30 14:35:00|1419.3|1419|1417|1416.7|1420.8|1420.5|1416.3|1416|1525
1593528000000|2020-06-30 14:40:00|1417.1|1416.8|1421.9|1421.6|1422.9|1422.6|1417|1416.7|1650
1593528300000|2020-06-30 14:45:00|1421.8|1421.5|1422.7|1422.4|1424|1423.7|1421.5|1421.2|994
1593528600000|2020-06-30 14:50:00|1422.8|1422.5|1427.7|1427.4|1429.3|1429|1422.8|1422.5|2699
1593528900000|2020-06-30 14:55:00|1427.8|1427.5|1431.6|1431.3|1432|1431.7|1427.3|1427|2161
1593529200000|2020-06-30 15:00:00|1431.7|1431.4|1435.6|1435.3|1436.1|1435.8|1431.3|1431|3969
1593529500000|2020-06-30 15:05:00|1435.9|1435.6|1435.4|1435.1|1437.7|1437.4|1434.2|1433.9|2427
1593529800000|2020-06-30 15:10:00|1435.5|1435.2|1434.2|1433.9|1435.9|1435.6|1432.2|1431.9|1445
1593530100000|2020-06-30 15:15:00|1434.3|1434|1437.6|1437.3|1438.2|1437.9|1433.1|1432.8|1593
1593530400000|2020-06-30 15:20:00|1437.7|1437.4|1438|1437.7|1440.7|1440.4|1436.8|1436.5|2256
1593530700000|2020-06-30 15:25:00|1437.9|1437.6|1437.5|1437.2|1439.5|1439.2|1435.7|1435.4|1735
1593531000000|2020-06-30 15:30:00|1437.6|1437.3|1433|1432.7|1437.7|1437.4|1432.9|1432.6|1559
1593531300000|2020-06-30 15:35:00|1433.2|1432.9|1433|1432.7|1434.3|1434|1431.2|1430.9|1866
1593531600000|2020-06-30 15:40:00|1432.9|1432.6|1432.6|1432.3|1433.8|1433.5|1431.6|1431.3|1217
1593531900000|2020-06-30 15:45:00|1432.5|1432.2|1433.3|1433|1433.9|1433.6|1432.1|1431.8|869
1593532200000|2020-06-30 15:50:00|1433.2|1432.9|1434.6|1434.3|1434.9|1434.6|1432.5|1432.2|990
1593532500000|2020-06-30 15:55:00|1434.7|1434.4|1435.8|1435.5|1435.8|1435.5|1433.2|1432.9|1250
1593532800000|2020-06-30 16:00:00|1435.7|1435.4|1436.6|1436.3|1437.2|1436.9|1435|1434.7|1422
1593533100000|2020-06-30 16:05:00|1436.7|1436.4|1438.3|1438|1438.5|1438.2|1436.3|1436|833
1593533400000|2020-06-30 16:10:00|1438.5|1438.2|1441.1|1440.8|1442.9|1442.6|1438.5|1438.2|2401
1593533700000|2020-06-30 16:15:00|1441|1440.7|1440.3|1440|1442.7|1442.4|1440.1|1439.8|1030
1593534000000|2020-06-30 16:20:00|1440.4|1440.1|1437.6|1437.3|1440.4|1440.1|1437.3|1437|992
1593534300000|2020-06-30 16:25:00|1437.4|1437.1|1437.3|1437|1439.3|1439|1436.6|1436.3|746
1593534600000|2020-06-30 16:30:00|1437|1436.7|1436|1435.7|1438.1|1437.8|1434.8|1434.5|2465
1593534900000|2020-06-30 16:35:00|1436.1|1435.8|1437.8|1437.5|1438.8|1438.5|1435.7|1435.4|904
1593535200000|2020-06-30 16:40:00|1437.7|1437.4|1433|1432.7|1437.8|1437.5|1432.3|1432|1804
1593535500000|2020-06-30 16:45:00|1432.9|1432.6|1431.2|1430.9|1433.1|1432.8|1430.5|1430.2|1196
1593535800000|2020-06-30 16:50:00|1431.3|1431|1431.4|1431.1|1431.9|1431.6|1430.2|1429.9|804
1593536100000|2020-06-30 16:55:00|1431.3|1431|1430.8|1430.5|1433|1432.7|1430.6|1430.3|687
1593536400000|2020-06-30 17:00:00|1430.9|1430.6|1429.8|1429.5|1432|1431.7|1429.7|1429.4|616
1593536700000|2020-06-30 17:05:00|1429.9|1429.6|1429.3|1429|1431.5|1431.2|1428.1|1427.8|829
1593537000000|2020-06-30 17:10:00|1429.4|1429.1|1429.4|1429.1|1429.8|1429.5|1428.1|1427.8|787
1593537300000|2020-06-30 17:15:00|1429.3|1429|1428.4|1428.1|1429.5|1429.2|1426.8|1426.5|854
1593537600000|2020-06-30 17:20:00|1428.2|1427.9|1430.3|1430|1431.1|1430.8|1428.2|1427.9|825
1593537900000|2020-06-30 17:25:00|1430.4|1430.1|1432.4|1432.1|1432.5|1432.2|1429.4|1429.1|685
1593538200000|2020-06-30 17:30:00|1432.3|1432|1430.8|1430.5|1432.6|1432.3|1430.1|1429.8|980
1593538500000|2020-06-30 17:35:00|1430.9|1430.6|1431.5|1431.2|1431.9|1431.6|1429.9|1429.6|508
1593538800000|2020-06-30 17:40:00|1431.6|1431.3|1429.3|1429|1431.8|1431.5|1429.2|1428.9|606
1593539100000|2020-06-30 17:45:00|1429.4|1429.1|1431.2|1430.9|1432|1431.7|1429.2|1428.9|495
1593539400000|2020-06-30 17:50:00|1431.3|1431|1432.7|1432.4|1432.7|1432.4|1429.6|1429.3|449
1593539700000|2020-06-30 17:55:00|1432.8|1432.5|1434|1433.7|1434|1433.7|1432.1|1431.8|1255
1593540000000|2020-06-30 18:00:00|1433.9|1433.6|1434.1|1433.8|1434.3|1434|1432.5|1432.2|1525
1593540300000|2020-06-30 18:05:00|1434.2|1433.9|1433.6|1433.3|1434.2|1433.9|1431.8|1431.5|1061
1593540600000|2020-06-30 18:10:00|1433.4|1433.1|1431.9|1431.6|1433.5|1433.2|1431|1430.7|554
1593540900000|2020-06-30 18:15:00|1432|1431.7|1433.5|1433.2|1433.9|1433.6|1431.4|1431.1|1110
1593541200000|2020-06-30 18:20:00|1433.3|1433|1434.4|1434.1|1434.5|1434.2|1432.3|1432|772
1593541500000|2020-06-30 18:25:00|1434.5|1434.2|1436.3|1436|1436.3|1436|1433.8|1433.5|935
1593541800000|2020-06-30 18:30:00|1436.2|1435.9|1435.3|1435|1436.2|1435.9|1434.5|1434.2|654
1593542100000|2020-06-30 18:35:00|1435.2|1434.9|1435.3|1435|1435.8|1435.5|1433.9|1433.6|844
1593542400000|2020-06-30 18:40:00|1435.1|1434.8|1437.6|1437.3|1437.8|1437.5|1434.7|1434.4|1348
1593542700000|2020-06-30 18:45:00|1437.3|1437|1437.2|1436.9|1437.4|1437.1|1435.3|1435|682
1593543000000|2020-06-30 18:50:00|1437.1|1436.8|1436.8|1436.5|1437.3|1437|1435.8|1435.5|656
1593543300000|2020-06-30 18:55:00|1436.7|1436.4|1436.9|1436.6|1437.6|1437.3|1436.1|1435.8|875
1593543600000|2020-06-30 19:00:00|1437|1436.7|1433.8|1433.5|1437.3|1437|1433.2|1432.9|1422
1593543900000|2020-06-30 19:05:00|1433.9|1433.6|1434.7|1434.4|1435.7|1435.4|1432.9|1432.6|833
1593544200000|2020-06-30 19:10:00|1434.6|1434.3|1435.5|1435.2|1436.1|1435.8|1434.2|1433.9|786
1593544500000|2020-06-30 19:15:00|1435.4|1435.1|1438.7|1438.4|1439.5|1439.2|1433.6|1433.3|1237
1593544800000|2020-06-30 19:20:00|1439|1438.7|1439.6|1439.3|1440.6|1440.3|1438.2|1437.9|1315
1593545100000|2020-06-30 19:25:00|1439.7|1439.4|1437.3|1437|1440.2|1439.9|1437.3|1437|1816
1593545400000|2020-06-30 19:30:00|1437.4|1437.1|1441.5|1441.2|1442|1441.7|1437.2|1436.9|3629
1593545700000|2020-06-30 19:35:00|1441.6|1441.3|1440.1|1439.8|1441.9|1441.6|1439.6|1439.3|1580
1593546000000|2020-06-30 19:40:00|1440.3|1440|1439|1438.7|1441.2|1440.9|1438|1437.7|1503
1593546300000|2020-06-30 19:45:00|1439.1|1438.8|1439|1438.7|1441.1|1440.8|1437.2|1436.9|2306
1593546600000|2020-06-30 19:50:00|1438.9|1438.6|1444|1443.7|1444.5|1444.2|1438.9|1438.6|5685
1593546900000|2020-06-30 19:55:00|1443.7|1443.4|1439.5|1439.2|1443.7|1443.4|1438.6|1438.3|25142
1593547200000|2020-06-30 20:00:00|1439.3|1439|1437.5|1437.2|1441.8|1441.5|1437.4|1437.1|7766
1593547500000|2020-06-30 20:05:00|1437.6|1437.3|1437.7|1437.4|1438.7|1438.4|1436.2|1435.9|2452
1593547800000|2020-06-30 20:10:00|1437.6|1437.3|1437.2|1436.4|1438.3|1438|1436.8|1436.3|1570
1593548100000|2020-06-30 20:15:00|1437.1|1436.3|1437.2|1436.4|1437.3|1436.5|1437|1436.2|0
1593548400000|2020-06-30 20:20:00|1437.4|1436.6|1437.5|1436.7|1437.8|1437|1437.4|1436.6|0
1593548700000|2020-06-30 20:25:00|1437.4|1436.6|1437.4|1436.6|1437.5|1436.7|1437.4|1436.6|0
1593549000000|2020-06-30 20:30:00|1437.3|1436.5|1436.6|1436.3|1438.1|1437.8|1436.6|1436.3|281
1593549300000|2020-06-30 20:35:00|1436.5|1436.2|1437.6|1437.3|1437.7|1437.4|1436.5|1436.2|261
1593549600000|2020-06-30 20:40:00|1437.7|1437.4|1438.9|1438.6|1439|1438.7|1437.6|1437.3|82
1593549900000|2020-06-30 20:45:00|1439|1438.7|1439.4|1439.1|1439.5|1439.2|1438.9|1438.6|89
1593550200000|2020-06-30 20:50:00|1439.5|1439.2|1439.2|1438.9|1439.7|1439.4|1439.2|1438.9|81
1593550500000|2020-06-30 20:55:00|1439.1|1438.8|1438.9|1438.1|1439.1|1438.8|1438.4|1438.1|202
1593550800000|2020-06-30 21:00:00|1438.8|1438|1438.9|1438.1|1439.2|1438.4|1438.7|1437.9|0
1593551100000|2020-06-30 21:05:00|1438.8|1438|1438.6|1437.8|1438.9|1438.1|1438.6|1437.8|0
1593551400000|2020-06-30 21:10:00|1438.7|1437.9|1438.7|1437.9|1438.9|1438.1|1438.6|1437.8|0
1593551700000|2020-06-30 21:15:00|1438.8|1438|1438.6|1437.8|1438.9|1438.1|1438.4|1437.6|0
1593552000000|2020-06-30 21:20:00|1438.7|1437.9|1438.6|1437.8|1438.7|1437.9|1438.5|1437.7|0
1593552300000|2020-06-30 21:25:00|1438.5|1437.7|1438.3|1437.5|1438.5|1437.7|1438.1|1437.3|0
1593552600000|2020-06-30 21:30:00|1438.4|1437.6|1438.5|1437.7|1438.5|1437.7|1438.4|1437.6|0
1593553200000|2020-06-30 21:40:00|1438.4|1437.6|1438.6|1437.8|1438.6|1437.8|1438.4|1437.6|0
1593553500000|2020-06-30 21:45:00|1438.7|1437.9|1438.7|1437.9|1438.8|1438|1438.7|1437.9|0
1593553800000|2020-06-30 21:50:00|1438.8|1438|1438.9|1438.1|1439.1|1438.3|1438.8|1438|0
1593554100000|2020-06-30 21:55:00|1439|1438.2|1439|1438.2|1439.2|1438.4|1438.9|1438.1|0
1593554400000|2020-06-30 22:00:00|1438.1|1437.8|1439.2|1438.9|1439.8|1439.5|1438.1|1437.8|339
1593554700000|2020-06-30 22:05:00|1439.4|1439.1|1439.4|1439.1|1439.7|1439.4|1439.1|1438.8|80
1593555000000|2020-06-30 22:10:00|1439.5|1439.2|1439.6|1439.3|1439.6|1439.3|1439.2|1438.9|22
1593555300000|2020-06-30 22:15:00|1439.7|1439.4|1439.5|1439.2|1439.9|1439.6|1439.4|1439.1|50
1593555600000|2020-06-30 22:20:00|1439.6|1439.3|1438.9|1438.6|1439.9|1439.6|1438.9|1438.6|194
1593555900000|2020-06-30 22:25:00|1438.8|1438.5|1440|1439.7|1440.3|1440|1438.2|1437.9|143
1593556200000|2020-06-30 22:30:00|1439.9|1439.6|1439.9|1439.6|1440.8|1440.5|1439.6|1439.3|62
1593556500000|2020-06-30 22:35:00|1439.8|1439.5|1440.1|1439.8|1440.7|1440.4|1439.6|1439.3|47
1593556800000|2020-06-30 22:40:00|1440.2|1439.9|1440|1439.7|1440.4|1440.1|1439.5|1439.2|74
1593557100000|2020-06-30 22:45:00|1439.9|1439.6|1439.3|1439|1440.2|1439.9|1439.2|1438.9|62
1593557400000|2020-06-30 22:50:00|1439.2|1438.9|1437.3|1437|1439.2|1438.9|1437.3|1437|141
1593557700000|2020-06-30 22:55:00|1437.4|1437.1|1436.5|1436.2|1437.6|1437.3|1436.4|1436.1|53
1593558000000|2020-06-30 23:00:00|1436.6|1436.3|1436.4|1436.1|1437.1|1436.8|1436|1435.7|174
1593558300000|2020-06-30 23:05:00|1436.3|1436|1437.1|1436.8|1437.3|1437|1436.3|1436|101
1593558600000|2020-06-30 23:10:00|1437|1436.7|1437|1436.7|1437.2|1436.9|1436.1|1435.8|83
1593558900000|2020-06-30 23:15:00|1436.9|1436.6|1436.3|1436|1436.9|1436.6|1436.3|1436|45
1593559200000|2020-06-30 23:20:00|1436.2|1435.9|1436.6|1436.3|1437.2|1436.9|1436.1|1435.8|87
1593559500000|2020-06-30 23:25:00|1436.5|1436.2|1435.2|1434.9|1436.8|1436.5|1435.2|1434.9|162
1593559800000|2020-06-30 23:30:00|1435.3|1435|1435|1434.7|1435.7|1435.4|1434.1|1433.8|214
1593560100000|2020-06-30 23:35:00|1435.1|1434.8|1434.3|1434|1435.2|1434.9|1434|1433.7|97
1593560400000|2020-06-30 23:40:00|1434.5|1434.2|1434.6|1434.3|1434.9|1434.6|1434.1|1433.8|49
1593560700000|2020-06-30 23:45:00|1434.5|1434.2|1434.5|1434.2|1435.2|1434.9|1434.1|1433.8|104
1593561000000|2020-06-30 23:50:00|1434.4|1434.1|1434.6|1434.3|1434.9|1434.6|1434.3|1434|46
1593561300000|2020-06-30 23:55:00|1434.7|1434.4|1434.7|1434.4|1435|1434.7|1433.7|1433.4|111
1593561600000|2020-07-01 00:00:00|1434.6|1434.3|1434.3|1434|1434.8|1434.5|1433.4|1433.1|83
1593561900000|2020-07-01 00:05:00|1434.1|1433.8|1435|1434.7|1435|1434.7|1434.1|1433.8|40
1593562200000|2020-07-01 00:10:00|1435.1|1434.8|1434.2|1433.9|1435.6|1435.3|1434|1433.7|61
1593562500000|2020-07-01 00:15:00|1434|1433.7|1434|1433.7|1435.5|1435.2|1433.6|1433.3|63
1593562800000|2020-07-01 00:20:00|1433.9|1433.6|1434.5|1434.2|1435.1|1434.8|1433.6|1433.3|46
1593563100000|2020-07-01 00:25:00|1434.6|1434.3|1434.5|1434.2|1435|1434.7|1434.1|1433.8|23
1593563400000|2020-07-01 00:30:00|1434.7|1434.4|1436.6|1436.3|1437.1|1436.8|1434.2|1433.9|78
1593563700000|2020-07-01 00:35:00|1436.7|1436.4|1436.8|1436.5|1437.5|1437.2|1436.6|1436.3|70
1593564000000|2020-07-01 00:40:00|1437|1436.7|1436.9|1436.6|1437.3|1437|1436.5|1436.2|58
1593564300000|2020-07-01 00:45:00|1436.8|1436.5|1436|1435.7|1436.9|1436.6|1435.7|1435.4|43
1593564600000|2020-07-01 00:50:00|1436.1|1435.8|1437.1|1436.8|1437.4|1437.1|1435.7|1435.4|44
1593564900000|2020-07-01 00:55:00|1437|1436.7|1436|1435.7|1437|1436.7|1435.2|1434.9|69
1593565200000|2020-07-01 01:00:00|1435.9|1435.6|1436|1435.7|1436.6|1436.3|1435|1434.7|63
1593565500000|2020-07-01 01:05:00|1436.1|1435.8|1436.8|1436.5|1437.8|1437.5|1435.7|1435.4|74
1593565800000|2020-07-01 01:10:00|1436.9|1436.6|1436.4|1436.1|1437|1436.7|1436.2|1435.9|56
1593566100000|2020-07-01 01:15:00|1436.6|1436.3|1434.5|1434.2|1438.2|1437.9|1434.4|1434.1|226
1593566400000|2020-07-01 01:20:00|1434.4|1434.1|1434.8|1434.5|1435.1|1434.8|1433.7|1433.4|37
1593566700000|2020-07-01 01:25:00|1434.9|1434.6|1435|1434.7|1435.3|1435|1434.5|1434.2|58
1593567000000|2020-07-01 01:30:00|1435.2|1434.9|1436|1435.7|1436.5|1436.2|1433.9|1433.6|79
1593567300000|2020-07-01 01:35:00|1436.1|1435.8|1435.9|1435.6|1437|1436.7|1435.8|1435.5|49
1593567600000|2020-07-01 01:40:00|1436|1435.7|1436.8|1436.5|1437.1|1436.8|1435.9|1435.6|49
1593567900000|2020-07-01 01:45:00|1437.5|1437.2|1435.2|1434.9|1438.2|1437.9|1434.7|1434.4|153
1593568200000|2020-07-01 01:50:00|1435.3|1435|1434.4|1434.1|1435.9|1435.6|1434.1|1433.8|66
1593568500000|2020-07-01 01:55:00|1434.6|1434.3|1436|1435.7|1436.2|1435.9|1434.6|1434.3|35
1593568800000|2020-07-01 02:00:00|1436.1|1435.8|1436.1|1435.8|1436.2|1435.9|1435.4|1435.1|54
1593569100000|2020-07-01 02:05:00|1436|1435.7|1435.1|1434.8|1436.5|1436.2|1434.8|1434.5|69
1593569400000|2020-07-01 02:10:00|1435.2|1434.9|1434.4|1434.1|1435.8|1435.5|1433.9|1433.6|70
1593569700000|2020-07-01 02:15:00|1434.2|1433.9|1434.1|1433.8|1434.5|1434.2|1433.6|1433.3|41
1593570000000|2020-07-01 02:20:00|1434.3|1434|1434.8|1434.5|1434.9|1434.6|1434|1433.7|53
1593570300000|2020-07-01 02:25:00|1434.7|1434.4|1434|1433.7|1435|1434.7|1433.8|1433.5|46
1593570600000|2020-07-01 02:30:00|1433.9|1433.6|1432.3|1432|1434.6|1434.3|1431.1|1430.8|208
1593570900000|2020-07-01 02:35:00|1432.2|1431.9|1432.4|1432.1|1432.6|1432.3|1431.8|1431.5|140
1593571200000|2020-07-01 02:40:00|1432.3|1432|1432|1431.7|1432.4|1432.1|1431.9|1431.6|113
1593571500000|2020-07-01 02:45:00|1432.1|1431.8|1431.5|1431.2|1432.6|1432.3|1431.3|1431|148
1593571800000|2020-07-01 02:50:00|1431.6|1431.3|1431.7|1431.4|1432.2|1431.9|1430.8|1430.5|127
1593572100000|2020-07-01 02:55:00|1431.8|1431.5|1431.9|1431.6|1431.9|1431.6|1430.7|1430.4|104
1593572400000|2020-07-01 03:00:00|1431.7|1431.4|1432.6|1432.3|1432.7|1432.4|1431.3|1431|67
1593572700000|2020-07-01 03:05:00|1432.8|1432.5|1432|1431.7|1432.9|1432.6|1431.8|1431.5|69
1593573000000|2020-07-01 03:10:00|1432.3|1432|1432.3|1432|1432.6|1432.3|1432|1431.7|43
1593573300000|2020-07-01 03:15:00|1432.4|1432.1|1432.8|1432.5|1433.6|1433.3|1432.4|1432.1|81
1593573600000|2020-07-01 03:20:00|1432.7|1432.4|1432|1431.7|1432.7|1432.4|1432|1431.7|63
1593573900000|2020-07-01 03:25:00|1431.9|1431.6|1431.9|1431.6|1432.2|1431.9|1431.7|1431.4|79
1593574200000|2020-07-01 03:30:00|1432|1431.7|1432.1|1431.8|1432.5|1432.2|1431.2|1430.9|75
1593574500000|2020-07-01 03:35:00|1432.2|1431.9|1432.6|1432.3|1432.7|1432.4|1431.8|1431.5|91
1593574800000|2020-07-01 03:40:00|1432.5|1432.2|1432.8|1432.5|1432.9|1432.6|1432|1431.7|94
1593575100000|2020-07-01 03:45:00|1433|1432.7|1433.1|1432.8|1433.1|1432.8|1432.4|1432.1|74
1593575400000|2020-07-01 03:50:00|1433|1432.7|1431.8|1431.5|1433.4|1433.1|1431.8|1431.5|210
1593575700000|2020-07-01 03:55:00|1431.9|1431.6|1432.3|1432|1432.6|1432.3|1431.6|1431.3|76
1593576000000|2020-07-01 04:00:00|1432.4|1432.1|1433|1432.7|1433.7|1433.4|1432|1431.7|107
1593576300000|2020-07-01 04:05:00|1432.9|1432.6|1432|1431.7|1433|1432.7|1431.9|1431.6|48
1593576600000|2020-07-01 04:10:00|1432.2|1431.9|1432.8|1432.5|1433|1432.7|1432|1431.7|49
1593576900000|2020-07-01 04:15:00|1432.9|1432.6|1432.8|1432.5|1433.1|1432.8|1432.7|1432.4|52
1593577200000|2020-07-01 04:20:00|1432.9|1432.6|1432.8|1432.5|1433.1|1432.8|1432.5|1432.2|58
1593577500000|2020-07-01 04:25:00|1432.6|1432.3|1432.3|1432|1432.8|1432.5|1432|1431.7|85
1593577800000|2020-07-01 04:30:00|1432.2|1431.9|1431.8|1431.5|1432.6|1432.3|1431.8|1431.5|49
1593578100000|2020-07-01 04:35:00|1431.7|1431.4|1431.2|1430.9|1432.3|1432|1431.1|1430.8|56
1593578400000|2020-07-01 04:40:00|1431.3|1431|1431.6|1431.3|1431.9|1431.6|1430.5|1430.2|57
1593578700000|2020-07-01 04:45:00|1431.5|1431.2|1430.5|1430.2|1431.5|1431.2|1430.3|1430|51
1593579000000|2020-07-01 04:50:00|1430.4|1430.1|1429.8|1429.5|1431|1430.7|1429.8|1429.5|72
1593579300000|2020-07-01 04:55:00|1429.7|1429.4|1429.9|1429.6|1430.2|1429.9|1429.7|1429.4|77
1593579600000|2020-07-01 05:00:00|1430.2|1429.9|1430.2|1429.9|1430.2|1429.9|1429|1428.7|99
1593579900000|2020-07-01 05:05:00|1430.3|1430|1429.6|1429.3|1430.6|1430.3|1429.5|1429.2|67
1593580200000|2020-07-01 05:10:00|1429.5|1429.2|1428.7|1428.4|1429.7|1429.4|1428.5|1428.2|77
1593580500000|2020-07-01 05:15:00|1428.8|1428.5|1424.9|1424.6|1429|1428.7|1424.4|1424.1|466
1593580800000|2020-07-01 05:20:00|1425.1|1424.8|1426|1425.7|1426.4|1426.1|1425|1424.7|120
1593581100000|2020-07-01 05:25:00|1426.1|1425.8|1427.4|1427.1|1427.5|1427.2|1426|1425.7|200
1593581400000|2020-07-01 05:30:00|1427.3|1427|1428.1|1427.8|1428.5|1428.2|1426.9|1426.6|155
1593581700000|2020-07-01 05:35:00|1427.9|1427.6|1427.7|1427.4|1428.3|1428|1427.5|1427.2|47
1593582000000|2020-07-01 05:40:00|1427.6|1427.3|1426.5|1426.2|1427.7|1427.4|1426.5|1426.2|97
1593582300000|2020-07-01 05:45:00|1426.6|1426.3|1425.1|1424.8|1426.9|1426.6|1424.8|1424.5|74
1593582600000|2020-07-01 05:50:00|1425.2|1424.9|1425.5|1425.2|1425.6|1425.3|1424.1|1423.8|85
1593582900000|2020-07-01 05:55:00|1426|1425.7|1426.3|1426|1426.3|1426|1425.2|1424.9|121
1593583200000|2020-07-01 06:00:00|1426.2|1425.9|1424|1423.7|1426.3|1426|1423.9|1423.6|88
1593583500000|2020-07-01 06:05:00|1423.9|1423.6|1424.1|1423.8|1424.8|1424.5|1423.7|1423.4|65
1593583800000|2020-07-01 06:10:00|1424|1423.7|1426.3|1426|1426.3|1426|1424|1423.7|102
1593584100000|2020-07-01 06:15:00|1426.2|1425.9|1425.7|1425.4|1426.6|1426.3|1425.2|1424.9|169
1593584400000|2020-07-01 06:20:00|1425.8|1425.5|1426.2|1425.9|1426.2|1425.9|1425.3|1425|39
1593584700000|2020-07-01 06:25:00|1426.3|1426|1428.2|1427.9|1428.5|1428.2|1426.1|1425.8|136
1593585000000|2020-07-01 06:30:00|1428.3|1428|1427.7|1427.4|1428.8|1428.5|1427.3|1427|100
1593585300000|2020-07-01 06:35:00|1427.6|1427.3|1428.9|1428.6|1429.7|1429.4|1427.5|1427.2|142
1593585600000|2020-07-01 06:40:00|1429.1|1428.8|1429|1428.7|1429.1|1428.8|1427.9|1427.6|68
1593585900000|2020-07-01 06:45:00|1429.1|1428.8|1430|1429.7|1431|1430.7|1429.1|1428.8|159
1593586200000|2020-07-01 06:50:00|1430.2|1429.9|1431.2|1430.9|1431.3|1431|1430.1|1429.8|88
1593586500000|2020-07-01 06:55:00|1431.3|1431|1430.7|1430.4|1431.5|1431.2|1430.4|1430.1|72
1593586800000|2020-07-01 07:00:00|1430.8|1430.5|1430.3|1430|1431.1|1430.8|1430|1429.7|75
1593587100000|2020-07-01 07:05:00|1430.2|1429.9|1428.9|1428.6|1430.2|1429.9|1428.7|1428.4|154
1593587400000|2020-07-01 07:10:00|1429|1428.7|1429.3|1429|1429.4|1429.1|1428.5|1428.2|124
1593587700000|2020-07-01 07:15:00|1429.5|1429.2|1429.7|1429.4|1430.8|1430.5|1429.1|1428.8|57
1593588000000|2020-07-01 07:20:00|1429.6|1429.3|1432.9|1432.6|1433.5|1433.2|1429.6|1429.3|144
1593588300000|2020-07-01 07:25:00|1433|1432.7|1434.9|1434.6|1434.9|1434.6|1432.4|1432.1|333
1593588600000|2020-07-01 07:30:00|1435|1434.7|1435.9|1435.6|1436.5|1436.2|1433.2|1432.9|300
1593588900000|2020-07-01 07:35:00|1435.8|1435.5|1433.1|1432.8|1436.2|1435.9|1433|1432.7|181
1593589200000|2020-07-01 07:40:00|1433.3|1433|1433.1|1432.8|1434.5|1434.2|1432.6|1432.3|61
1593589500000|2020-07-01 07:45:00|1433|1432.7|1433.2|1432.9|1433.6|1433.3|1432.8|1432.5|42
1593589800000|2020-07-01 07:50:00|1433|1432.7|1433.5|1433.2|1434|1433.7|1432.7|1432.4|106
1593590100000|2020-07-01 07:55:00|1433.7|1433.4|1434.3|1434|1434.4|1434.1|1432|1431.7|324
1593590400000|2020-07-01 08:00:00|1433.9|1433.6|1435.5|1435.2|1435.5|1435.2|1433.2|1432.9|208
1593590700000|2020-07-01 08:05:00|1435.6|1435.3|1435.3|1435|1437.1|1436.8|1435.2|1434.9|275
1593591000000|2020-07-01 08:10:00|1435.2|1434.9|1435.9|1435.6|1436.6|1436.3|1435.1|1434.8|140
1593591300000|2020-07-01 08:15:00|1436|1435.7|1433.5|1433.2|1436|1435.7|1433|1432.7|121
1593591600000|2020-07-01 08:20:00|1433.6|1433.3|1434.8|1434.5|1434.8|1434.5|1433.1|1432.8|148
1593591900000|2020-07-01 08:25:00|1434.7|1434.4|1434.1|1433.8|1434.8|1434.5|1432.8|1432.5|221
1593592200000|2020-07-01 08:30:00|1433.9|1433.6|1434.2|1433.9|1434.8|1434.5|1433.1|1432.8|129
1593592500000|2020-07-01 08:35:00|1434.1|1433.8|1434.1|1433.8|1434.6|1434.3|1433.3|1433|77
1593592800000|2020-07-01 08:40:00|1434|1433.7|1433.6|1433.3|1434.4|1434.1|1433.2|1432.9|116
1593593100000|2020-07-01 08:45:00|1433.4|1433.1|1433.5|1433.2|1434|1433.7|1433.2|1432.9|104
1593593400000|2020-07-01 08:50:00|1433.4|1433.1|1433.8|1433.5|1434.3|1434|1433.3|1433|116
1593593700000|2020-07-01 08:55:00|1433.7|1433.4|1434.3|1434|1435.2|1434.9|1433.7|1433.4|100
1593594000000|2020-07-01 09:00:00|1434.4|1434.1|1435.4|1435.1|1435.8|1435.5|1434.3|1434|133
1593594300000|2020-07-01 09:05:00|1435.5|1435.2|1435.7|1435.4|1436|1435.7|1435.1|1434.8|102
1593594600000|2020-07-01 09:10:00|1435.8|1435.5|1436.3|1436|1436.8|1436.5|1435.8|1435.5|90
1593594900000|2020-07-01 09:15:00|1436.4|1436.1|1436.5|1436.2|1436.6|1436.3|1436|1435.7|87
1593595200000|2020-07-01 09:20:00|1436.6|1436.3|1437|1436.7|1437.9|1437.6|1436.5|1436.2|112
1593595500000|2020-07-01 09:25:00|1436.9|1436.6|1438.5|1438.2|1438.6|1438.3|1436.7|1436.4|216
1593595800000|2020-07-01 09:30:00|1438.7|1438.4|1436.2|1435.9|1439.3|1439|1435.9|1435.6|518
1593596100000|2020-07-01 09:35:00|1436.1|1435.8|1436|1435.7|1436.5|1436.2|1434.8|1434.5|161
1593596400000|2020-07-01 09:40:00|1436.2|1435.9|1431.4|1431.1|1436.2|1435.9|1430.5|1430.2|600
1593596700000|2020-07-01 09:45:00|1431.2|1430.9|1429.4|1429.1|1431.2|1430.9|1428.1|1427.8|701
1593597000000|2020-07-01 09:50:00|1429.3|1429|1430.9|1430.6|1430.9|1430.6|1429.1|1428.8|227
1593597300000|2020-07-01 09:55:00|1430.8|1430.5|1427.8|1427.5|1430.8|1430.5|1427.7|1427.4|428
1593597600000|2020-07-01 10:00:00|1428.1|1427.8|1430|1429.7|1430.4|1430.1|1426.9|1426.6|433
1593597900000|2020-07-01 10:05:00|1430.1|1429.8|1431.3|1431|1432.3|1432|1429|1428.7|340
1593598200000|2020-07-01 10:10:00|1431.6|1431.3|1430.8|1430.5|1432|1431.7|1429.9|1429.6|262
1593598500000|2020-07-01 10:15:00|1430.7|1430.4|1431.1|1430.8|1432|1431.7|1429.7|1429.4|243
1593598800000|2020-07-01 10:20:00|1431|1430.7|1429.7|1429.4|1431.2|1430.9|1429.1|1428.8|336
1593599100000|2020-07-01 10:25:00|1429.6|1429.3|1429.4|1429.1|1430.5|1430.2|1429.2|1428.9|222
1593599400000|2020-07-01 10:30:00|1429.5|1429.2|1431.3|1431|1431.9|1431.6|1429.1|1428.8|292
1593599700000|2020-07-01 10:35:00|1431.4|1431.1|1426.1|1425.8|1431.5|1431.2|1424.2|1423.9|600
1593600000000|2020-07-01 10:40:00|1426.3|1426|1425.6|1425.3|1426.6|1426.3|1424.3|1424|401
1593600300000|2020-07-01 10:45:00|1425.5|1425.2|1425.5|1425.2|1426.5|1426.2|1425|1424.7|239
1593600600000|2020-07-01 10:50:00|1425.6|1425.3|1421.7|1421.4|1425.7|1425.4|1421.3|1421|700
1593600900000|2020-07-01 10:55:00|1421.8|1421.5|1423.1|1422.8|1423.8|1423.5|1420.9|1420.6|649
1593601200000|2020-07-01 11:00:00|1422.9|1422.6|1420.1|1419.8|1423.1|1422.8|1419.1|1418.8|660
1593601500000|2020-07-01 11:05:00|1420.2|1419.9|1420.6|1420.3|1421.1|1420.8|1418.6|1418.3|628
1593601800000|2020-07-01 11:10:00|1420.7|1420.4|1421.9|1421.6|1423.2|1422.9|1420.3|1420|499
1593602100000|2020-07-01 11:15:00|1421.8|1421.5|1422.7|1422.4|1423.7|1423.4|1421.8|1421.5|373
1593602400000|2020-07-01 11:20:00|1422.8|1422.5|1421.3|1421|1423|1422.7|1420.8|1420.5|597
1593602700000|2020-07-01 11:25:00|1421.4|1421.1|1423.1|1422.8|1423.3|1423|1420.7|1420.4|577
1593603000000|2020-07-01 11:30:00|1423.2|1422.9|1418.1|1417.8|1423.2|1422.9|1417.9|1417.6|613
1593603300000|2020-07-01 11:35:00|1418.3|1418|1419.8|1419.5|1419.9|1419.6|1417.8|1417.5|405
1593603600000|2020-07-01 11:40:00|1419.9|1419.6|1421|1420.7|1421.2|1420.9|1418|1417.7|523
1593603900000|2020-07-01 11:45:00|1420.9|1420.6|1420.3|1420|1421.7|1421.4|1419.9|1419.6|317
1593604200000|2020-07-01 11:50:00|1420.2|1419.9|1423.9|1423.6|1423.9|1423.6|1420.1|1419.8|448
1593604500000|2020-07-01 11:55:00|1424|1423.7|1421.4|1421.1|1424|1423.7|1420.8|1420.5|668
1593604800000|2020-07-01 12:00:00|1421.1|1420.8|1422.3|1422|1422.7|1422.4|1420.6|1420.3|284
1593605100000|2020-07-01 12:05:00|1422.2|1421.9|1422.7|1422.4|1423.1|1422.8|1421.6|1421.3|326
1593605400000|2020-07-01 12:10:00|1422.5|1422.2|1422.9|1422.6|1423.7|1423.4|1421.3|1421|150
1593605700000|2020-07-01 12:15:00|1423|1422.7|1422|1421.7|1423.6|1423.3|1419.7|1419.4|1043
1593606000000|2020-07-01 12:20:00|1421.8|1421.5|1425.5|1425.2|1426.2|1425.9|1421.6|1421.3|938
1593606300000|2020-07-01 12:25:00|1425.6|1425.3|1426.3|1426|1426.5|1426.2|1425|1424.7|434
1593606600000|2020-07-01 12:30:00|1426.2|1425.9|1427.5|1427.2|1428.6|1428.3|1425.3|1425|704
1593606900000|2020-07-01 12:35:00|1427.6|1427.3|1429|1428.7|1431.3|1431|1427.3|1427|671
1593607200000|2020-07-01 12:40:00|1429.1|1428.8|1428.6|1428.3|1429.7|1429.4|1427.7|1427.4|382
1593607500000|2020-07-01 12:45:00|1428.8|1428.5|1431.7|1431.4|1432.7|1432.4|1428.6|1428.3|1154
1593607800000|2020-07-01 12:50:00|1431.6|1431.3|1434.1|1433.8|1434.4|1434.1|1431.6|1431.3|1018
1593608100000|2020-07-01 12:55:00|1434.2|1433.9|1437.9|1437.6|1438.1|1437.8|1434.1|1433.8|1672
1593608400000|2020-07-01 13:00:00|1437.2|1436.9|1444.9|1444.6|1445.8|1445.5|1437.2|1436.9|3067
1593608700000|2020-07-01 13:05:00|1445|1444.7|1442.8|1442.5|1446.6|1446.3|1442.2|1441.9|2342
1593609000000|2020-07-01 13:10:00|1442.7|1442.4|1444.2|1443.9|1444.9|1444.6|1442.4|1442.1|1407
1593609300000|2020-07-01 13:15:00|1444.3|1444|1442.2|1441.9|1445|1444.7|1441.9|1441.6|1566
1593609600000|2020-07-01 13:20:00|1442.3|1442|1442.1|1441.8|1442.7|1442.4|1440.6|1440.3|1063
1593609900000|2020-07-01 13:25:00|1442.2|1441.9|1444.2|1443.9|1444.6|1444.3|1442.1|1441.8|1115
1593610200000|2020-07-01 13:30:00|1443.8|1443.5|1450.8|1450.5|1451.6|1451.3|1439.1|1438.8|8568
1593610500000|2020-07-01 13:35:00|1450.9|1450.6|1446.8|1446.5|1452.9|1452.6|1446.3|1446|6303
1593610800000|2020-07-01 13:40:00|1446.7|1446.4|1451.7|1451.4|1453|1452.7|1446.5|1446.2|4216
1593611100000|2020-07-01 13:45:00|1451.8|1451.5|1448.3|1448|1451.8|1451.5|1447.1|1446.8|3087
1593611400000|2020-07-01 13:50:00|1448.4|1448.1|1442|1441.7|1451.7|1451.4|1441|1440.7|4520
1593611700000|2020-07-01 13:55:00|1441.7|1441.4|1441.3|1441|1443.8|1443.5|1439|1438.7|3019
1593612000000|2020-07-01 14:00:00|1441.4|1441.1|1443.6|1443.3|1448|1447.7|1441.4|1441.1|3015
1593612300000|2020-07-01 14:05:00|1444|1443.7|1444.1|1443.8|1446|1445.7|1441.5|1441.2|2631
1593612600000|2020-07-01 14:10:00|1444.2|1443.9|1450.6|1450.3|1451.4|1451.1|1444.1|1443.8|3862
1593612900000|2020-07-01 14:15:00|1450.7|1450.4|1445.2|1444.9|1451.5|1451.2|1445.2|1444.9|2233
1593613200000|2020-07-01 14:20:00|1445.3|1445|1441.9|1441.6|1447.5|1447.2|1441.2|1440.9|1870
1593613500000|2020-07-01 14:25:00|1441.8|1441.5|1443.4|1443.1|1444.1|1443.8|1441.2|1440.9|1689
1593613800000|2020-07-01 14:30:00|1443.3|1443|1441.7|1441.4|1446.8|1446.5|1441.4|1441.1|2219
1593614100000|2020-07-01 14:35:00|1441.9|1441.6|1440.8|1440.5|1441.9|1441.6|1436.6|1436.3|2860
1593614400000|2020-07-01 14:40:00|1440.9|1440.6|1436.3|1436|1441.9|1441.6|1436.3|1436|2180
1593614700000|2020-07-01 14:45:00|1436.4|1436.1|1432.8|1432.5|1436.7|1436.4|1432.1|1431.8|3060
1593615000000|2020-07-01 14:50:00|1432.7|1432.4|1435.1|1434.8|1436.1|1435.8|1432.1|1431.8|1977
1593615300000|2020-07-01 14:55:00|1435.2|1434.9|1436.9|1436.6|1437.1|1436.8|1432.2|1431.9|2486
1593615600000|2020-07-01 15:00:00|1436.8|1436.5|1433.6|1433.3|1437.6|1437.3|1432.2|1431.9|2576
1593615900000|2020-07-01 15:05:00|1433.4|1433.1|1433.8|1433.5|1435.2|1434.9|1432.8|1432.5|1138
1593616200000|2020-07-01 15:10:00|1433.9|1433.6|1432.8|1432.5|1434.1|1433.8|1427.8|1427.5|2944
1593616500000|2020-07-01 15:15:00|1432.7|1432.4|1428.3|1428|1433.8|1433.5|1427.4|1427.1|3421
1593616800000|2020-07-01 15:20:00|1428.4|1428.1|1425.2|1424.9|1428.8|1428.5|1424.9|1424.6|2456
1593617100000|2020-07-01 15:25:00|1425.4|1425.1|1423.5|1423.2|1425.8|1425.5|1421.4|1421.1|3560
1593617400000|2020-07-01 15:30:00|1423.6|1423.3|1427.6|1427.3|1428.1|1427.8|1422.5|1422.2|2669
1593617700000|2020-07-01 15:35:00|1427.7|1427.4|1427.4|1427.1|1428.1|1427.8|1425.5|1425.2|974
1593618000000|2020-07-01 15:40:00|1427.6|1427.3|1429.7|1429.4|1430.3|1430|1426.6|1426.3|1107
1593618300000|2020-07-01 15:45:00|1429.8|1429.5|1430.9|1430.6|1431.4|1431.1|1429|1428.7|695
1593618600000|2020-07-01 15:50:00|1430.8|1430.5|1431.3|1431|1432.1|1431.8|1430.2|1429.9|781
1593618900000|2020-07-01 15:55:00|1431.4|1431.1|1431.8|1431.5|1432.4|1432.1|1428.9|1428.6|1182
1593619200000|2020-07-01 16:00:00|1431.9|1431.6|1428.4|1428.1|1432.5|1432.2|1427|1426.7|1759
1593619500000|2020-07-01 16:05:00|1428.5|1428.2|1430.1|1429.8|1431|1430.7|1428.3|1428|1135
1593619800000|2020-07-01 16:10:00|1430.2|1429.9|1434.2|1433.9|1434.3|1434|1429.7|1429.4|1057
1593620100000|2020-07-01 16:15:00|1434.3|1434|1434.8|1434.5|1435.1|1434.8|1433|1432.7|1825
1593620400000|2020-07-01 16:20:00|1434.9|1434.6|1435.5|1435.2|1437.1|1436.8|1434.4|1434.1|2095
1593620700000|2020-07-01 16:25:00|1435.6|1435.3|1433.7|1433.4|1437.7|1437.4|1433.7|1433.4|982
1593621000000|2020-07-01 16:30:00|1433.6|1433.3|1433|1432.7|1435.4|1435.1|1432.6|1432.3|942
1593621300000|2020-07-01 16:35:00|1432.9|1432.6|1435.6|1435.3|1437|1436.7|1432.6|1432.3|1079
1593621600000|2020-07-01 16:40:00|1435.7|1435.4|1436.6|1436.3|1437.1|1436.8|1435.4|1435.1|867
1593621900000|2020-07-01 16:45:00|1436.5|1436.2|1432.3|1432|1436.7|1436.4|1431.2|1430.9|3502
1593622200000|2020-07-01 16:50:00|1432.4|1432.1|1430|1429.7|1433|1432.7|1429.3|1429|1123
1593622500000|2020-07-01 16:55:00|1430.1|1429.8|1431.3|1431|1432.3|1432|1429.4|1429.1|870
1593622800000|2020-07-01 17:00:00|1431.4|1431.1|1429.3|1429|1431.8|1431.5|1427.7|1427.4|1149
1593623100000|2020-07-01 17:05:00|1429.4|1429.1|1426|1425.7|1429.4|1429.1|1426|1425.7|1001
1593623400000|2020-07-01 17:10:00|1425.9|1425.6|1427.1|1426.8|1427.7|1427.4|1425.8|1425.5|1238
1593623700000|2020-07-01 17:15:00|1427|1426.7|1425.7|1425.4|1427.1|1426.8|1425|1424.7|975
1593624000000|2020-07-01 17:20:00|1425.8|1425.5|1429.4|1429.1|1429.4|1429.1|1424.2|1423.9|918
1593624300000|2020-07-01 17:25:00|1429.5|1429.2|1427.9|1427.6|1429.5|1429.2|1427.6|1427.3|752
1593624600000|2020-07-01 17:30:00|1427.8|1427.5|1426.5|1426.2|1428|1427.7|1425.3|1425|829
1593624900000|2020-07-01 17:35:00|1426.4|1426.1|1427.9|1427.6|1427.9|1427.6|1425.9|1425.6|968
1593625200000|2020-07-01 17:40:00|1428|1427.7|1423.5|1423.2|1428|1427.7|1423.2|1422.9|1656
1593625500000|2020-07-01 17:45:00|1423.7|1423.4|1422.9|1422.6|1424.6|1424.3|1421.6|1421.3|1959
1593625800000|2020-07-01 17:50:00|1423|1422.7|1422.4|1422.1|1425.4|1425.1|1422.3|1422|2152
1593626100000|2020-07-01 17:55:00|1422.2|1421.9|1422.2|1421.9|1422.9|1422.6|1421|1420.7|1218
1593626400000|2020-07-01 18:00:00|1422.4|1422.1|1425.4|1425.1|1425.6|1425.3|1422.3|1422|1804
1593626700000|2020-07-01 18:05:00|1425.6|1425.3|1426.6|1426.3|1427.4|1427.1|1422.9|1422.6|1229
1593627000000|2020-07-01 18:10:00|1426.7|1426.4|1429.2|1428.9|1429.2|1428.9|1425.2|1424.9|911
1593627300000|2020-07-01 18:15:00|1429.1|1428.8|1428.7|1428.4|1429.8|1429.5|1427.3|1427|576
1593627600000|2020-07-01 18:20:00|1428.8|1428.5|1427.1|1426.8|1429.2|1428.9|1426.2|1425.9|1122
1593627900000|2020-07-01 18:25:00|1427|1426.7|1428.9|1428.6|1429.4|1429.1|1426.2|1425.9|851
1593628200000|2020-07-01 18:30:00|1429.1|1428.8|1426.5|1426.2|1430.1|1429.8|1425.6|1425.3|1703
1593628500000|2020-07-01 18:35:00|1426.6|1426.3|1425|1424.7|1427|1426.7|1424.2|1423.9|889
1593628800000|2020-07-01 18:40:00|1425.1|1424.8|1425.6|1425.3|1427.4|1427.1|1424.9|1424.6|850
1593629100000|2020-07-01 18:45:00|1425.5|1425.2|1426.1|1425.8|1426.5|1426.2|1424.5|1424.2|722
1593629400000|2020-07-01 18:50:00|1426|1425.7|1427.5|1427.2|1428.4|1428.1|1426|1425.7|988
1593629700000|2020-07-01 18:55:00|1427.4|1427.1|1429.1|1428.8|1429.2|1428.9|1427|1426.7|1506
1593630000000|2020-07-01 19:00:00|1429.2|1428.9|1431.7|1431.4|1431.8|1431.5|1428.1|1427.8|1223
1593630300000|2020-07-01 19:05:00|1431.8|1431.5|1430.2|1429.9|1432.6|1432.3|1430.1|1429.8|1131
1593630600000|2020-07-01 19:10:00|1430.1|1429.8|1429.9|1429.6|1431.4|1431.1|1428.3|1428|1218
1593630900000|2020-07-01 19:15:00|1429.8|1429.5|1430|1429.7|1430.5|1430.2|1428.5|1428.2|1052
1593631200000|2020-07-01 19:20:00|1430.1|1429.8|1433.8|1433.5|1434.1|1433.8|1430|1429.7|1933
1593631500000|2020-07-01 19:25:00|1433.7|1433.4|1433.2|1432.9|1434.5|1434.2|1432.8|1432.5|1260
1593631800000|2020-07-01 19:30:00|1433.4|1433.1|1432.5|1432.2|1434.7|1434.4|1432.3|1432|1760
1593632100000|2020-07-01 19:35:00|1432.4|1432.1|1433.8|1433.5|1434|1433.7|1432.3|1432|1682
1593632400000|2020-07-01 19:40:00|1433.9|1433.6|1433.4|1433.1|1435.1|1434.8|1432.9|1432.6|1929
1593632700000|2020-07-01 19:45:00|1433.3|1433|1435.5|1435.2|1435.8|1435.5|1431.9|1431.6|2090
1593633000000|2020-07-01 19:50:00|1435.2|1434.9|1431|1430.7|1435.3|1435|1429.7|1429.4|3635
1593633300000|2020-07-01 19:55:00|1430.7|1430.4|1426.5|1426.2|1430.9|1430.6|1425.8|1425.5|14670
1593633600000|2020-07-01 20:00:00|1426.6|1426.3|1427.5|1427.2|1427.8|1427.5|1425.3|1425|4870
1593633900000|2020-07-01 20:05:00|1427.3|1427|1428.4|1428.1|1429.5|1429.2|1427.1|1426.8|2334
1593634200000|2020-07-01 20:10:00|1428.3|1428|1427.5|1426.7|1428.5|1428.2|1427|1426.7|1064
1593634500000|2020-07-01 20:15:00|1427.6|1426.8|1427.2|1426.4|1427.8|1427|1427|1426.2|0
1593634800000|2020-07-01 20:20:00|1427.1|1426.3|1427.1|1426.3|1427.2|1426.4|1426.9|1426.1|0
1593635100000|2020-07-01 20:25:00|1427.2|1426.4|1427.3|1426.5|1427.4|1426.6|1427.2|1426.4|0
1593635400000|2020-07-01 20:30:00|1426.9|1426.6|1426.6|1426.3|1427.2|1426.9|1426.2|1425.9|246
1593635700000|2020-07-01 20:35:00|1426.7|1426.4|1427.4|1427.1|1427.5|1427.2|1426.6|1426.3|76
1593636000000|2020-07-01 20:40:00|1427.5|1427.2|1427|1426.7|1427.6|1427.3|1426.9|1426.6|27
1593636300000|2020-07-01 20:45:00|1426.9|1426.6|1426.4|1426.1|1427|1426.7|1426.3|1426|62
1593636600000|2020-07-01 20:50:00|1426.3|1426|1426.9|1426.6|1427.1|1426.8|1425.9|1425.6|208
1593636900000|2020-07-01 20:55:00|1427|1426.7|1426.1|1425.3|1427|1426.7|1425.5|1425.2|272
1593637200000|2020-07-01 21:00:00|1426|1425.2|1426.1|1425.3|1426.2|1425.4|1426|1425.2|0
1593637500000|2020-07-01 21:05:00|1426|1425.2|1425.7|1424.9|1426.1|1425.3|1425.7|1424.9|0
1593637800000|2020-07-01 21:10:00|1425.6|1424.8|1425.6|1424.8|1425.7|1424.9|1425.6|1424.8|0
1593638100000|2020-07-01 21:15:00|1425.5|1424.7|1425.3|1424.5|1425.6|1424.8|1425.1|1424.3|0
1593638400000|2020-07-01 21:20:00|1425.4|1424.6|1425.5|1424.7|1425.5|1424.7|1425.3|1424.5|0
1593638700000|2020-07-01 21:25:00|1425.4|1424.6|1425.3|1424.5|1425.5|1424.7|1425.2|1424.4|0
1593639000000|2020-07-01 21:30:00|1425.4|1424.6|1425.4|1424.6|1425.4|1424.6|1425.4|1424.6|0
1593639300000|2020-07-01 21:35:00|1425.3|1424.5|1425.4|1424.6|1425.4|1424.6|1425.3|1424.5|0
1593639600000|2020-07-01 21:40:00|1425.3|1424.5|1425.4|1424.6|1425.4|1424.6|1425.2|1424.4|0
1593639900000|2020-07-01 21:45:00|1425.3|1424.5|1425.5|1424.7|1425.5|1424.7|1425.3|1424.5|0
1593640200000|2020-07-01 21:50:00|1425.4|1424.6|1425.5|1424.7|1425.6|1424.8|1425.2|1424.4|0
1593640500000|2020-07-01 21:55:00|1425.6|1424.8|1425.8|1425|1426|1425.2|1425.6|1424.8|0
1593640800000|2020-07-01 22:00:00|1426.8|1426.5|1425.6|1425.3|1427.2|1426.9|1424.6|1424.3|334
1593641100000|2020-07-01 22:05:00|1425.7|1425.4|1424.3|1424|1425.7|1425.4|1423.9|1423.6|73
1593641400000|2020-07-01 22:10:00|1424.5|1424.2|1425.1|1424.8|1425.2|1424.9|1424|1423.7|45
1593641700000|2020-07-01 22:15:00|1425|1424.7|1425.7|1425.4|1425.8|1425.5|1424.1|1423.8|135
1593642000000|2020-07-01 22:20:00|1425.6|1425.3|1424.5|1424.2|1425.9|1425.6|1424.3|1424|126
1593642300000|2020-07-01 22:25:00|1424.4|1424.1|1425.5|1425.2|1425.6|1425.3|1424.4|1424.1|61
1593642600000|2020-07-01 22:30:00|1425.7|1425.4|1425.6|1425.3|1425.7|1425.4|1425.2|1424.9|21
1593642900000|2020-07-01 22:35:00|1425.5|1425.2|1426|1425.7|1426.5|1426.2|1425.2|1424.9|57
1593643200000|2020-07-01 22:40:00|1426.1|1425.8|1427.2|1426.9|1427.5|1427.2|1426|1425.7|60
1593643500000|2020-07-01 22:45:00|1427.3|1427|1426.1|1425.8|1427.6|1427.3|1425.7|1425.4|41
1593643800000|2020-07-01 22:50:00|1426|1425.7|1426.9|1426.6|1426.9|1426.6|1425.8|1425.5|17
1593644100000|2020-07-01 22:55:00|1427.1|1426.8|1427.3|1427|1427.8|1427.5|1427|1426.7|32
1593644400000|2020-07-01 23:00:00|1427.4|1427.1|1426.7|1426.4|1427.7|1427.4|1426.4|1426.1|74
1593644700000|2020-07-01 23:05:00|1426.8|1426.5|1428.5|1428.2|1428.5|1428.2|1426.7|1426.4|70
1593645000000|2020-07-01 23:10:00|1428.4|1428.1|1428.4|1428.1|1429|1428.7|1428.2|1427.9|70
1593645300000|2020-07-01 23:15:00|1428.5|1428.2|1427.3|1427|1428.7|1428.4|1427.2|1426.9|103
1593645600000|2020-07-01 23:20:00|1427.2|1426.9|1427.6|1427.3|1428.1|1427.8|1427.2|1426.9|20
1593645900000|2020-07-01 23:25:00|1427.5|1427.2|1426.7|1426.4|1427.9|1427.6|1426.7|1426.4|50
1593646200000|2020-07-01 23:30:00|1426.6|1426.3|1427.2|1426.9|1427.9|1427.6|1426.2|1425.9|58
1593646500000|2020-07-01 23:35:00|1427.3|1427|1427|1426.7|1427.4|1427.1|1426.7|1426.4|27
1593646800000|2020-07-01 23:40:00|1426.9|1426.6|1428.4|1428.1|1428.6|1428.3|1426.8|1426.5|35
1593647100000|2020-07-01 23:45:00|1428.6|1428.3|1428.4|1428.1|1428.7|1428.4|1428|1427.7|33
1593647400000|2020-07-01 23:50:00|1428.5|1428.2|1427.1|1426.8|1428.6|1428.3|1426.6|1426.3|71
1593647700000|2020-07-01 23:55:00|1427.2|1426.9|1426.6|1426.3|1427.3|1427|1426.5|1426.2|30
1593648000000|2020-07-02 00:00:00|1426.4|1426.1|1427.2|1426.9|1427.8|1427.5|1425.6|1425.3|116
1593648300000|2020-07-02 00:05:00|1427.3|1427|1428.2|1427.9|1428.5|1428.2|1427.1|1426.8|53
1593648600000|2020-07-02 00:10:00|1428.1|1427.8|1426.4|1426.1|1428.1|1427.8|1425.8|1425.5|66
1593648900000|2020-07-02 00:15:00|1426.3|1426|1424.9|1424.6|1426.3|1426|1424.6|1424.3|81
1593649200000|2020-07-02 00:20:00|1425|1424.7|1425.3|1425|1426.1|1425.8|1424.7|1424.4|54
1593649500000|2020-07-02 00:25:00|1425.2|1424.9|1422.1|1421.8|1425.5|1425.2|1421.8|1421.5|189
1593649800000|2020-07-02 00:30:00|1422.3|1422|1422.2|1421.9|1422.7|1422.4|1421.7|1421.4|49
1593650100000|2020-07-02 00:35:00|1422.1|1421.8|1423.2|1422.9|1423.2|1422.9|1422|1421.7|99
1593650400000|2020-07-02 00:40:00|1423.3|1423|1422.1|1421.8|1423.5|1423.2|1421.4|1421.1|57
1593650700000|2020-07-02 00:45:00|1422.2|1421.9|1424.5|1424.2|1424.6|1424.3|1422.1|1421.8|110
1593651000000|2020-07-02 00:50:00|1424.6|1424.3|1423.1|1422.8|1424.9|1424.6|1422.8|1422.5|49
1593651300000|2020-07-02 00:55:00|1423.3|1423|1423.9|1423.6|1424.1|1423.8|1422.6|1422.3|47
1593651600000|2020-07-02 01:00:00|1424.1|1423.8|1421.9|1421.6|1424.1|1423.8|1421.7|1421.4|90
1593651900000|2020-07-02 01:05:00|1422|1421.7|1423.6|1423.3|1423.8|1423.5|1421.9|1421.6|183
1593652200000|2020-07-02 01:10:00|1423.8|1423.5|1422.9|1422.6|1423.8|1423.5|1422.5|1422.2|58
1593652500000|2020-07-02 01:15:00|1423|1422.7|1425.1|1424.8|1425.7|1425.4|1422.5|1422.2|104
1593652800000|2020-07-02 01:20:00|1425.2|1424.9|1426.2|1425.9|1426.7|1426.4|1425.1|1424.8|63
1593653100000|2020-07-02 01:25:00|1426.3|1426|1426.2|1425.9|1426.7|1426.4|1425.8|1425.5|20
1593653400000|2020-07-02 01:30:00|1426.3|1426|1426|1425.7|1426.5|1426.2|1424.4|1424.1|75
1593653700000|2020-07-02 01:35:00|1426.1|1425.8|1427|1426.7|1427.7|1427.4|1425.7|1425.4|61
1593654000000|2020-07-02 01:40:00|1427.1|1426.8|1427.1|1426.8|1427.4|1427.1|1426.6|1426.3|40
1593654300000|2020-07-02 01:45:00|1427|1426.7|1428.2|1427.9|1428.2|1427.9|1426.9|1426.6|58
1593654600000|2020-07-02 01:50:00|1428.3|1428|1427.6|1427.3|1429|1428.7|1427.1|1426.8|88
1593654900000|2020-07-02 01:55:00|1427.8|1427.5|1426.4|1426.1|1427.9|1427.6|1426|1425.7|26
1593655200000|2020-07-02 02:00:00|1426.5|1426.2|1427.1|1426.8|1427.3|1427|1425.8|1425.5|21
1593655500000|2020-07-02 02:05:00|1427|1426.7|1428|1427.7|1428.7|1428.4|1426.9|1426.6|35
1593655800000|2020-07-02 02:10:00|1428.1|1427.8|1428.5|1428.2|1428.5|1428.2|1427.4|1427.1|14
1593656100000|2020-07-02 02:15:00|1428.4|1428.1|1428.2|1427.9|1429.2|1428.9|1428.1|1427.8|26
1593656400000|2020-07-02 02:20:00|1428.3|1428|1428.9|1428.6|1429.3|1429|1428.2|1427.9|8
1593656700000|2020-07-02 02:25:00|1429|1428.7|1431.1|1430.8|1431.7|1431.4|1429|1428.7|70
1593657000000|2020-07-02 02:30:00|1431.2|1430.9|1430.4|1430.1|1431.2|1430.9|1430.1|1429.8|39
1593657300000|2020-07-02 02:35:00|1430.6|1430.3|1429.7|1429.4|1431.2|1430.9|1429.3|1429|40
1593657600000|2020-07-02 02:40:00|1429.6|1429.3|1429.7|1429.4|1430.5|1430.2|1429.1|1428.8|33
1593657900000|2020-07-02 02:45:00|1429.6|1429.3|1430.1|1429.8|1430.9|1430.6|1429.5|1429.2|29
1593658200000|2020-07-02 02:50:00|1430.2|1429.9|1430.7|1430.4|1431|1430.7|1429.7|1429.4|25
1593658500000|2020-07-02 02:55:00|1431|1430.7|1431.8|1431.5|1432.3|1432|1430.8|1430.5|93
1593658800000|2020-07-02 03:00:00|1431.9|1431.6|1431.9|1431.6|1432.6|1432.3|1431.6|1431.3|83
1593659100000|2020-07-02 03:05:00|1431.8|1431.5|1431.1|1430.8|1432.2|1431.9|1431|1430.7|17
1593659400000|2020-07-02 03:10:00|1431|1430.7|1431.2|1430.9|1431.6|1431.3|1430.9|1430.6|8
1593659700000|2020-07-02 03:15:00|1431|1430.7|1431.3|1431|1431.5|1431.2|1430.5|1430.2|72
1593660000000|2020-07-02 03:20:00|1431.4|1431.1|1432.9|1432.6|1433|1432.7|1431.4|1431.1|110
1593660300000|2020-07-02 03:25:00|1432.6|1432.3|1432.2|1431.9|1432.7|1432.4|1432.1|1431.8|15
1593660600000|2020-07-02 03:30:00|1432.1|1431.8|1431.4|1431.1|1432.5|1432.2|1431.1|1430.8|44
1593660900000|2020-07-02 03:35:00|1431.3|1431|1431.1|1430.8|1431.7|1431.4|1431.1|1430.8|14
1593661200000|2020-07-02 03:40:00|1431|1430.7|1429.6|1429.3|1431|1430.7|1429.2|1428.9|136
1593661500000|2020-07-02 03:45:00|1429.5|1429.2|1429.1|1428.8|1430.3|1430|1428.3|1428|97
1593661800000|2020-07-02 03:50:00|1429|1428.7|1427.4|1427.1|1429|1428.7|1427|1426.7|81
1593662100000|2020-07-02 03:55:00|1427.3|1427|1428.2|1427.9|1428.6|1428.3|1427.1|1426.8|26
1593662400000|2020-07-02 04:00:00|1428.1|1427.8|1428|1427.7|1428.4|1428.1|1427.8|1427.5|30
1593662700000|2020-07-02 04:05:00|1428.1|1427.8|1429.2|1428.9|1429.4|1429.1|1427.5|1427.2|29
1593663000000|2020-07-02 04:10:00|1429.1|1428.8|1430.2|1429.9|1430.3|1430|1429.1|1428.8|32
1593663300000|2020-07-02 04:15:00|1430.1|1429.8|1429.9|1429.6|1430.2|1429.9|1429.4|1429.1|23
1593663600000|2020-07-02 04:20:00|1429.8|1429.5|1429.2|1428.9|1429.9|1429.6|1428.8|1428.5|15
1593663900000|2020-07-02 04:25:00|1429.1|1428.8|1429.4|1429.1|1429.6|1429.3|1428.9|1428.6|12
1593664200000|2020-07-02 04:30:00|1429.5|1429.2|1430|1429.7|1430.2|1429.9|1429.4|1429.1|17
1593664500000|2020-07-02 04:35:00|1430.1|1429.8|1430.8|1430.5|1430.9|1430.6|1430|1429.7|21
1593664800000|2020-07-02 04:40:00|1430.9|1430.6|1430.8|1430.5|1431.1|1430.8|1429.9|1429.6|60
1593665100000|2020-07-02 04:45:00|1431.2|1430.9|1430.8|1430.5|1431.6|1431.3|1430.3|1430|43
1593665400000|2020-07-02 04:50:00|1430.7|1430.4|1430.1|1429.8|1430.9|1430.6|1429.7|1429.4|21
1593665700000|2020-07-02 04:55:00|1430|1429.7|1428.9|1428.6|1430.1|1429.8|1428.7|1428.4|61
1593666000000|2020-07-02 05:00:00|1429|1428.7|1429.9|1429.6|1429.9|1429.6|1429|1428.7|55
1593666300000|2020-07-02 05:05:00|1429.8|1429.5|1429.3|1429|1430.2|1429.9|1429|1428.7|51
1593666600000|2020-07-02 05:10:00|1429.2|1428.9|1428.4|1428.1|1429.5|1429.2|1428.4|1428.1|34
1593666900000|2020-07-02 05:15:00|1428.3|1428|1428.9|1428.6|1429.2|1428.9|1427.9|1427.6|37
1593667200000|2020-07-02 05:20:00|1429|1428.7|1429.1|1428.8|1429.2|1428.9|1428.2|1427.9|36
1593667500000|2020-07-02 05:25:00|1429|1428.7|1429.4|1429.1|1429.9|1429.6|1429|1428.7|21
1593667800000|2020-07-02 05:30:00|1429.6|1429.3|1428.6|1428.3|1429.6|1429.3|1428|1427.7|30
1593668100000|2020-07-02 05:35:00|1428.8|1428.5|1426.5|1426.2|1429|1428.7|1425.8|1425.5|75
1593668400000|2020-07-02 05:40:00|1426.4|1426.1|1428|1427.7|1428.1|1427.8|1426.3|1426|51
1593668700000|2020-07-02 05:45:00|1427.9|1427.6|1427.6|1427.3|1429.1|1428.8|1427.6|1427.3|123
1593669000000|2020-07-02 05:50:00|1427.4|1427.1|1427.8|1427.5|1428.3|1428|1427|1426.7|59
1593669300000|2020-07-02 05:55:00|1427.9|1427.6|1426.8|1426.5|1428|1427.7|1425.9|1425.6|50
1593669600000|2020-07-02 06:00:00|1426.9|1426.6|1425.8|1425.5|1427|1426.7|1425.1|1424.8|235
1593669900000|2020-07-02 06:05:00|1425.9|1425.6|1432.3|1432|1432.8|1432.5|1425.9|1425.6|249
1593670200000|2020-07-02 06:10:00|1432.5|1432.2|1432|1431.7|1432.7|1432.4|1431.2|1430.9|74
1593670500000|2020-07-02 06:15:00|1431.9|1431.6|1431.6|1431.3|1432.7|1432.4|1431|1430.7|199
1593670800000|2020-07-02 06:20:00|1431.5|1431.2|1432.3|1432|1432.3|1432|1431.2|1430.9|58
1593671100000|2020-07-02 06:25:00|1432.2|1431.9|1432.6|1432.3|1432.6|1432.3|1431.9|1431.6|45
1593671400000|2020-07-02 06:30:00|1432.9|1432.6|1432.3|1432|1433.1|1432.8|1432.3|1432|121
1593671700000|2020-07-02 06:35:00|1432.2|1431.9|1432.7|1432.4|1433|1432.7|1432|1431.7|95
1593672000000|2020-07-02 06:40:00|1432.8|1432.5|1434.1|1433.8|1434.2|1433.9|1432.7|1432.4|138
1593672300000|2020-07-02 06:45:00|1434.2|1433.9|1434.7|1434.4|1434.7|1434.4|1433.4|1433.1|183
1593672600000|2020-07-02 06:50:00|1434.6|1434.3|1436.2|1435.9|1436.2|1435.9|1434.6|1434.3|137
1593672900000|2020-07-02 06:55:00|1436.1|1435.8|1435.2|1434.9|1436.3|1436|1434.8|1434.5|168
1593673200000|2020-07-02 07:00:00|1435.1|1434.8|1434.3|1434|1435.9|1435.6|1433.6|1433.3|384
1593673500000|2020-07-02 07:05:00|1434|1433.7|1436|1435.7|1436.2|1435.9|1433.5|1433.2|266
1593673800000|2020-07-02 07:10:00|1435.9|1435.6|1435.9|1435.6|1437.7|1437.4|1435.5|1435.2|333
1593674100000|2020-07-02 07:15:00|1436|1435.7|1435.3|1435|1437.3|1437|1434.6|1434.3|163
1593674400000|2020-07-02 07:20:00|1435.1|1434.8|1434.9|1434.6|1436|1435.7|1434.4|1434.1|141
1593674700000|2020-07-02 07:25:00|1434.8|1434.5|1435.6|1435.3|1436.3|1436|1434.5|1434.2|191
1593675000000|2020-07-02 07:30:00|1435.7|1435.4|1435.6|1435.3|1436.7|1436.4|1434.6|1434.3|187
1593675300000|2020-07-02 07:35:00|1435.7|1435.4|1436.9|1436.6|1437.8|1437.5|1435.5|1435.2|249
1593675600000|2020-07-02 07:40:00|1436.7|1436.4|1437.1|1436.8|1437.6|1437.3|1435.9|1435.6|125
1593675900000|2020-07-02 07:45:00|1437|1436.7|1440.3|1440|1440.6|1440.3|1436.9|1436.6|536
1593676200000|2020-07-02 07:50:00|1440.2|1439.9|1440.7|1440.4|1441.4|1441.1|1440|1439.7|558
1593676500000|2020-07-02 07:55:00|1440.9|1440.6|1441.1|1440.8|1442.6|1442.3|1439.9|1439.6|575
1593676800000|2020-07-02 08:00:00|1441.4|1441.1|1440.8|1440.5|1443.1|1442.8|1440.7|1440.4|408
1593677100000|2020-07-02 08:05:00|1441|1440.7|1441.8|1441.5|1441.9|1441.6|1439.9|1439.6|222
1593677400000|2020-07-02 08:10:00|1441.9|1441.6|1442.3|1442|1442.7|1442.4|1441.2|1440.9|136
1593677700000|2020-07-02 08:15:00|1442.4|1442.1|1441.9|1441.6|1443|1442.7|1441.4|1441.1|258
1593678000000|2020-07-02 08:20:00|1441.8|1441.5|1443.6|1443.3|1443.9|1443.6|1441.8|1441.5|391
1593678300000|2020-07-02 08:25:00|1443.8|1443.5|1443.2|1442.9|1444.6|1444.3|1442.5|1442.2|235
1593678600000|2020-07-02 08:30:00|1443.4|1443.1|1443.6|1443.3|1444.1|1443.8|1443.2|1442.9|186
1593678900000|2020-07-02 08:35:00|1444.2|1443.9|1443.9|1443.6|1446.4|1446.1|1442.9|1442.6|517
1593679200000|2020-07-02 08:40:00|1443.7|1443.4|1446.4|1446.1|1446.4|1446.1|1443.7|1443.4|406
1593679500000|2020-07-02 08:45:00|1446.3|1446|1444.4|1444.1|1446.7|1446.4|1444.4|1444.1|286
1593679800000|2020-07-02 08:50:00|1444.3|1444|1444|1443.7|1445.3|1445|1443.8|1443.5|185
1593680100000|2020-07-02 08:55:00|1444.1|1443.8|1442.8|1442.5|1445|1444.7|1442.8|1442.5|261
1593680400000|2020-07-02 09:00:00|1442.6|1442.3|1442.4|1442.1|1443.3|1443|1440.5|1440.2|264
1593680700000|2020-07-02 09:05:00|1442.3|1442|1441.2|1440.9|1442.5|1442.2|1441.1|1440.8|178
1593681000000|2020-07-02 09:10:00|1441.3|1441|1440.7|1440.4|1441.9|1441.6|1440.7|1440.4|165
1593681300000|2020-07-02 09:15:00|1440.8|1440.5|1442.4|1442.1|1442.5|1442.2|1440.2|1439.9|247
1593681600000|2020-07-02 09:20:00|1442.5|1442.2|1443.1|1442.8|1443.2|1442.9|1441.9|1441.6|129
1593681900000|2020-07-02 09:25:00|1443.2|1442.9|1442|1441.7|1443.6|1443.3|1441.8|1441.5|144
1593682200000|2020-07-02 09:30:00|1441.9|1441.6|1439.3|1439|1442|1441.7|1439|1438.7|168
1593682500000|2020-07-02 09:35:00|1439.4|1439.1|1440.3|1440|1440.5|1440.2|1438.9|1438.6|152
1593682800000|2020-07-02 09:40:00|1440.2|1439.9|1439.1|1438.8|1440.4|1440.1|1438.9|1438.6|92
1593683100000|2020-07-02 09:45:00|1439|1438.7|1437.6|1437.3|1439.6|1439.3|1437.6|1437.3|269
1593683400000|2020-07-02 09:50:00|1437.7|1437.4|1438.9|1438.6|1439.2|1438.9|1437|1436.7|160
1593683700000|2020-07-02 09:55:00|1439|1438.7|1440|1439.7|1440.2|1439.9|1438.9|1438.6|73
1593684000000|2020-07-02 10:00:00|1439.7|1439.4|1438.6|1438.3|1440.5|1440.2|1438.4|1438.1|105
1593684300000|2020-07-02 10:05:00|1438.5|1438.2|1437.7|1437.4|1438.5|1438.2|1437|1436.7|129
1593684600000|2020-07-02 10:10:00|1437.8|1437.5|1438.8|1438.5|1439|1438.7|1437.5|1437.2|118
1593684900000|2020-07-02 10:15:00|1438.9|1438.6|1437.7|1437.4|1440|1439.7|1437|1436.7|153
1593685200000|2020-07-02 10:20:00|1437.8|1437.5|1437.9|1437.6|1439.2|1438.9|1437.7|1437.4|116
1593685500000|2020-07-02 10:25:00|1438|1437.7|1439.9|1439.6|1440.3|1440|1437.7|1437.4|288
1593685800000|2020-07-02 10:30:00|1440|1439.7|1439.7|1439.4|1440|1439.7|1438.5|1438.2|123
1593686100000|2020-07-02 10:35:00|1439.8|1439.5|1441|1440.7|1441.2|1440.9|1439.4|1439.1|185
1593686400000|2020-07-02 10:40:00|1440.9|1440.6|1441.8|1441.5|1442.2|1441.9|1440.1|1439.8|355
1593686700000|2020-07-02 10:45:00|1441.9|1441.6|1441.8|1441.5|1442.2|1441.9|1441.2|1440.9|191
1593687000000|2020-07-02 10:50:00|1441.9|1441.6|1441.6|1441.3|1442.4|1442.1|1441.1|1440.8|150
1593687300000|2020-07-02 10:55:00|1441.7|1441.4|1441.9|1441.6|1442.4|1442.1|1441.3|1441|111
1593687600000|2020-07-02 11:00:00|1442|1441.7|1442|1441.7|1442.5|1442.2|1441.4|1441.1|282
1593687900000|2020-07-02 11:05:00|1442.1|1441.8|1442.7|1442.4|1443|1442.7|1441.6|1441.3|207
1593688200000|2020-07-02 11:10:00|1443|1442.7|1443.1|1442.8|1443.6|1443.3|1442.7|1442.4|130
1593688500000|2020-07-02 11:15:00|1443|1442.7|1443.7|1443.4|1444.5|1444.2|1442.8|1442.5|198
1593688800000|2020-07-02 11:20:00|1443.6|1443.3|1444.8|1444.5|1445.4|1445.1|1443.5|1443.2|283
1593689100000|2020-07-02 11:25:00|1444.7|1444.4|1442.2|1441.9|1445|1444.7|1442|1441.7|296
1593689400000|2020-07-02 11:30:00|1442.3|1442|1442.9|1442.6|1443.6|1443.3|1442|1441.7|179
1593689700000|2020-07-02 11:35:00|1442.8|1442.5|1442.1|1441.8|1443.1|1442.8|1442|1441.7|96
1593690000000|2020-07-02 11:40:00|1442|1441.7|1441.5|1441.2|1442.6|1442.3|1441.5|1441.2|148
1593690300000|2020-07-02 11:45:00|1441.6|1441.3|1441.2|1440.9|1442.5|1442.2|1441.1|1440.8|107
1593690600000|2020-07-02 11:50:00|1441.3|1441|1440.8|1440.5|1441.6|1441.3|1440.7|1440.4|110
1593690900000|2020-07-02 11:55:00|1440.7|1440.4|1442.1|1441.8|1442.3|1442|1440.7|1440.4|133
1593691200000|2020-07-02 12:00:00|1442|1441.7|1441.2|1440.9|1442.8|1442.5|1441.2|1440.9|253
1593691500000|2020-07-02 12:05:00|1441.1|1440.8|1443.3|1443|1443.3|1443|1441|1440.7|324
1593691800000|2020-07-02 12:10:00|1443.4|1443.1|1445.5|1445.2|1445.8|1445.5|1442.9|1442.6|394
1593692100000|2020-07-02 12:15:00|1445.4|1445.1|1444.5|1444.2|1445.4|1445.1|1443.8|1443.5|354
1593692400000|2020-07-02 12:20:00|1444.6|1444.3|1443|1442.7|1444.6|1444.3|1442.6|1442.3|248
1593692700000|2020-07-02 12:25:00|1443.1|1442.8|1442.5|1442.2|1444.2|1443.9|1441.2|1440.9|297
1593693000000|2020-07-02 12:30:00|1442.8|1442.5|1453.8|1453.5|1455.8|1455.5|1442.8|1442.5|3469
1593693300000|2020-07-02 12:35:00|1453.7|1453.4|1454.9|1454.6|1456.7|1456.4|1453.6|1453.3|1785
1593693600000|2020-07-02 12:40:00|1454.7|1454.4|1452.3|1452|1458.9|1458.6|1452|1451.7|1194
1593693900000|2020-07-02 12:45:00|1452.5|1452.2|1455|1454.7|1456|1455.7|1452.5|1452.2|694
1593694200000|2020-07-02 12:50:00|1455.1|1454.8|1457.2|1456.9|1458.3|1458|1453.8|1453.5|931
1593694500000|2020-07-02 12:55:00|1457.3|1457|1457.7|1457.4|1458|1457.7|1455.7|1455.4|821
1593694800000|2020-07-02 13:00:00|1457.6|1457.3|1455.1|1454.8|1458.4|1458.1|1454.7|1454.4|718
1593695100000|2020-07-02 13:05:00|1455|1454.7|1455.3|1455|1456.1|1455.8|1454.7|1454.4|385
1593695400000|2020-07-02 13:10:00|1455.4|1455.1|1453.5|1453.2|1455.9|1455.6|1452.6|1452.3|1052
1593695700000|2020-07-02 13:15:00|1453.4|1453.1|1455.1|1454.8|1455.5|1455.2|1453.2|1452.9|315
1593696000000|2020-07-02 13:20:00|1455|1454.7|1455.6|1455.3|1456.9|1456.6|1454.8|1454.5|725
1593696300000|2020-07-02 13:25:00|1455.8|1455.5|1454.3|1454|1456.2|1455.9|1454.1|1453.8|589
1593696600000|2020-07-02 13:30:00|1454.4|1454.1|1457.9|1457.6|1458|1457.7|1450|1449.7|5524
1593696900000|2020-07-02 13:35:00|1457.8|1457.5|1454.4|1454.1|1458.7|1458.4|1451.7|1451.4|3302
1593697200000|2020-07-02 13:40:00|1454.3|1454|1454.9|1454.6|1456.5|1456.2|1453.2|1452.9|2407
1593697500000|2020-07-02 13:45:00|1455|1454.7|1459.9|1459.6|1460|1459.7|1454.8|1454.5|2678
1593697800000|2020-07-02 13:50:00|1460|1459.7|1458.2|1457.9|1461.4|1461.1|1457.9|1457.6|3444
1593698100000|2020-07-02 13:55:00|1458.1|1457.8|1459.9|1459.6|1460.9|1460.6|1457|1456.7|2026
1593698400000|2020-07-02 14:00:00|1460|1459.7|1458|1457.7|1461.2|1460.9|1457.3|1457|2601
1593698700000|2020-07-02 14:05:00|1457.8|1457.5|1459.9|1459.6|1461.1|1460.8|1457.8|1457.5|1636
1593699000000|2020-07-02 14:10:00|1460|1459.7|1454.4|1454.1|1460.3|1460|1453.5|1453.2|2230
1593699300000|2020-07-02 14:15:00|1454.5|1454.2|1456.2|1455.9|1457.7|1457.4|1454.4|1454.1|1697
1593699600000|2020-07-02 14:20:00|1456.4|1456.1|1450|1449.7|1457.4|1457.1|1449.5|1449.2|2752
1593699900000|2020-07-02 14:25:00|1450.1|1449.8|1444|1443.7|1451.3|1451|1443.6|1443.3|3012
1593700200000|2020-07-02 14:30:00|1443.8|1443.5|1444.3|1444|1447.1|1446.8|1441.8|1441.5|2637
1593700500000|2020-07-02 14:35:00|1444.6|1444.3|1447.8|1447.5|1447.9|1447.6|1443.6|1443.3|2059
1593700800000|2020-07-02 14:40:00|1447.9|1447.6|1447.7|1447.4|1450.9|1450.6|1447.3|1447|2230
1593701100000|2020-07-02 14:45:00|1447.6|1447.3|1444.6|1444.3|1448.9|1448.6|1443.6|1443.3|1942
1593701400000|2020-07-02 14:50:00|1444.8|1444.5|1438.9|1438.6|1445.3|1445|1436.3|1436|3532
1593701700000|2020-07-02 14:55:00|1439|1438.7|1438.1|1437.8|1440.3|1440|1437.2|1436.9|2074
1593702000000|2020-07-02 15:00:00|1438|1437.7|1435.6|1435.3|1438.8|1438.5|1433.4|1433.1|2109
1593702300000|2020-07-02 15:05:00|1435.4|1435.1|1433.3|1433|1437.8|1437.5|1432.7|1432.4|2794
1593702600000|2020-07-02 15:10:00|1433.5|1433.2|1430.8|1430.5|1434.5|1434.2|1429.8|1429.5|2394
1593702900000|2020-07-02 15:15:00|1430.9|1430.6|1435.8|1435.5|1435.9|1435.6|1429.2|1428.9|1907
1593703200000|2020-07-02 15:20:00|1435.7|1435.4|1438.8|1438.5|1439.4|1439.1|1434.7|1434.4|1760
1593703500000|2020-07-02 15:25:00|1438.7|1438.4|1437.9|1437.6|1439.4|1439.1|1435.9|1435.6|1874
1593703800000|2020-07-02 15:30:00|1438.1|1437.8|1442.9|1442.6|1443.7|1443.4|1437.1|1436.8|2045
1593704100000|2020-07-02 15:35:00|1443|1442.7|1441.1|1440.8|1443.6|1443.3|1441|1440.7|1453
1593704400000|2020-07-02 15:40:00|1440.9|1440.6|1443.2|1442.9|1443.5|1443.2|1440.7|1440.4|1226
1593704700000|2020-07-02 15:45:00|1443.3|1443|1445.3|1445|1445.9|1445.6|1442.9|1442.6|1318
1593705000000|2020-07-02 15:50:00|1445.4|1445.1|1445.3|1445|1446.1|1445.8|1442.6|1442.3|1428
1593705300000|2020-07-02 15:55:00|1445.4|1445.1|1443.6|1443.3|1446.3|1446|1443.2|1442.9|1378
1593705600000|2020-07-02 16:00:00|1443.5|1443.2|1440.3|1440|1444.1|1443.8|1438.6|1438.3|1643
1593705900000|2020-07-02 16:05:00|1440.4|1440.1|1442.3|1442|1442.7|1442.4|1440.4|1440.1|900
1593706200000|2020-07-02 16:10:00|1442.4|1442.1|1441.4|1441.1|1443.6|1443.3|1441.3|1441|781
1593706500000|2020-07-02 16:15:00|1441.1|1440.8|1439.3|1439|1441.2|1440.9|1438.5|1438.2|994
1593706800000|2020-07-02 16:20:00|1439.2|1438.9|1439.2|1438.9|1439.8|1439.5|1437.7|1437.4|1024
1593707100000|2020-07-02 16:25:00|1439.1|1438.8|1441.9|1441.6|1441.9|1441.6|1438.2|1437.9|1193
1593707400000|2020-07-02 16:30:00|1442|1441.7|1440.4|1440.1|1442.1|1441.8|1438.9|1438.6|763
1593707700000|2020-07-02 16:35:00|1440.5|1440.2|1439.3|1439|1440.9|1440.6|1437.5|1437.2|550
1593708000000|2020-07-02 16:40:00|1439.6|1439.3|1438.4|1438.1|1439.7|1439.4|1438.1|1437.8|442
1593708300000|2020-07-02 16:45:00|1438.5|1438.2|1438.8|1438.5|1439|1438.7|1437|1436.7|496
1593708600000|2020-07-02 16:50:00|1438.7|1438.4|1439.6|1439.3|1441.2|1440.9|1438.7|1438.4|714
1593708900000|2020-07-02 16:55:00|1439.8|1439.5|1438.4|1438.1|1440.4|1440.1|1436.4|1436.1|905
1593709200000|2020-07-02 17:00:00|1438.5|1438.2|1437.3|1437|1438.8|1438.5|1436.9|1436.6|450
1593709500000|2020-07-02 17:05:00|1437.2|1436.9|1438.7|1438.4|1439.6|1439.3|1437.1|1436.8|623
1593709800000|2020-07-02 17:10:00|1438.8|1438.5|1438.4|1438.1|1439.3|1439|1437.2|1436.9|538
1593710100000|2020-07-02 17:15:00|1438.3|1438|1438.3|1438|1439.2|1438.9|1437.5|1437.2|481
1593710400000|2020-07-02 17:20:00|1438.5|1438.2|1439.2|1438.9|1439.3|1439|1437.3|1437|599
1593710700000|2020-07-02 17:25:00|1439.1|1438.8|1438.6|1438.3|1439.4|1439.1|1438.1|1437.8|558
1593711000000|2020-07-02 17:30:00|1438.5|1438.2|1439.2|1438.9|1439.3|1439|1437.9|1437.6|414
1593711300000|2020-07-02 17:35:00|1439.1|1438.8|1440.5|1440.2|1440.6|1440.3|1437.8|1437.5|722
1593711600000|2020-07-02 17:40:00|1440.6|1440.3|1441.8|1441.5|1442.1|1441.8|1440|1439.7|889
1593711900000|2020-07-02 17:45:00|1441.7|1441.4|1442|1441.7|1442.6|1442.3|1440.8|1440.5|676
1593712200000|2020-07-02 17:50:00|1441.9|1441.6|1442.3|1442|1442.5|1442.2|1440.8|1440.5|731
1593712500000|2020-07-02 17:55:00|1442.4|1442.1|1438.7|1438.4|1442.6|1442.3|1438.4|1438.1|767
1593712800000|2020-07-02 18:00:00|1438.6|1438.3|1437.4|1437.1|1440|1439.7|1437.2|1436.9|1080
1593713100000|2020-07-02 18:05:00|1437.3|1437|1437.3|1437|1438.4|1438.1|1436.7|1436.4|552
1593713400000|2020-07-02 18:10:00|1437.2|1436.9|1439.1|1438.8|1439.1|1438.8|1437|1436.7|500
1593713700000|2020-07-02 18:15:00|1439|1438.7|1438.3|1438|1439.1|1438.8|1437.4|1437.1|494
1593714000000|2020-07-02 18:20:00|1438.2|1437.9|1440.5|1440.2|1440.7|1440.4|1437.1|1436.8|642
1593714300000|2020-07-02 18:25:00|1440.6|1440.3|1440.7|1440.4|1441.4|1441.1|1439.9|1439.6|716
1593714600000|2020-07-02 18:30:00|1440.8|1440.5|1441.7|1441.4|1443|1442.7|1440.5|1440.2|790
1593714900000|2020-07-02 18:35:00|1441.8|1441.5|1442.9|1442.6|1443.1|1442.8|1440.5|1440.2|636
1593715200000|2020-07-02 18:40:00|1442.8|1442.5|1441.4|1441.1|1443.2|1442.9|1441.2|1440.9|701
1593715500000|2020-07-02 18:45:00|1441.5|1441.2|1441.2|1440.9|1442.1|1441.8|1440.7|1440.4|711
1593715800000|2020-07-02 18:50:00|1441|1440.7|1439.8|1439.5|1441.9|1441.6|1439.3|1439|860
1593716100000|2020-07-02 18:55:00|1439.6|1439.3|1439.5|1439.2|1440.5|1440.2|1438.5|1438.2|809
1593716400000|2020-07-02 19:00:00|1439.7|1439.4|1438.6|1438.3|1440.1|1439.8|1437.7|1437.4|851
1593716700000|2020-07-02 19:05:00|1438.7|1438.4|1437.9|1437.6|1439.4|1439.1|1437.8|1437.5|595
1593717000000|2020-07-02 19:10:00|1438|1437.7|1435.8|1435.5|1438.1|1437.8|1435.2|1434.9|974
1593717300000|2020-07-02 19:15:00|1436|1435.7|1436.7|1436.4|1437.8|1437.5|1436|1435.7|877
1593717600000|2020-07-02 19:20:00|1437|1436.7|1438.1|1437.8|1438.5|1438.2|1436.9|1436.6|702
1593717900000|2020-07-02 19:25:00|1438|1437.7|1436.4|1436.1|1438.1|1437.8|1436|1435.7|1024
1593718200000|2020-07-02 19:30:00|1436.3|1436|1436.7|1436.4|1437.7|1437.4|1435|1434.7|1602
1593718500000|2020-07-02 19:35:00|1436.6|1436.3|1436.6|1436.3|1437.7|1437.4|1435.6|1435.3|1147
1593718800000|2020-07-02 19:40:00|1436.9|1436.6|1434.2|1433.9|1436.9|1436.6|1433.6|1433.3|1482
1593719100000|2020-07-02 19:45:00|1434.3|1434|1432.3|1432|1434.6|1434.3|1431.4|1431.1|2973
1593719400000|2020-07-02 19:50:00|1432.4|1432.1|1428.7|1428.4|1432.4|1432.1|1428.6|1428.3|4120
1593719700000|2020-07-02 19:55:00|1428.9|1428.6|1433.5|1433.2|1433.6|1433.3|1428|1427.7|11214
1593720000000|2020-07-02 20:00:00|1433.1|1432.8|1433.3|1433|1433.8|1433.5|1432.2|1431.9|3472
1593720300000|2020-07-02 20:05:00|1433.4|1433.1|1435.1|1434.8|1435.1|1434.8|1433.1|1432.8|1478
1593720600000|2020-07-02 20:10:00|1435|1434.7|1436.6|1435.8|1437.2|1436.9|1434.2|1433.9|1179
1593720900000|2020-07-02 20:15:00|1436.5|1435.7|1436.6|1435.8|1436.6|1435.8|1436.2|1435.4|1
1593721200000|2020-07-02 20:20:00|1436.5|1435.7|1436.3|1435.5|1436.5|1435.7|1436.2|1435.4|0
1593721500000|2020-07-02 20:25:00|1436.2|1435.4|1436.3|1435.5|1436.5|1435.7|1436.1|1435.3|0
1593721800000|2020-07-02 20:30:00|1435.7|1435.4|1435.3|1435|1436.1|1435.8|1434.6|1434.3|417
1593722100000|2020-07-02 20:35:00|1435.7|1435.4|1435.8|1435.5|1436.4|1436.1|1435.4|1435.1|377
1593722400000|2020-07-02 20:40:00|1436|1435.7|1437.4|1437.1|1437.7|1437.4|1435.8|1435.5|386
1593722700000|2020-07-02 20:45:00|1437.3|1437|1437.1|1436.8|1437.5|1437.2|1436.5|1436.2|204
1593723000000|2020-07-02 20:50:00|1437|1436.7|1436.4|1436.1|1437.2|1436.9|1435.9|1435.6|137
1593723300000|2020-07-02 20:55:00|1436.6|1436.3|1436.4|1435.6|1436.8|1436.5|1435.7|1435.4|116
1593723600000|2020-07-02 21:00:00|1436.3|1435.5|1435.6|1434.8|1436.3|1435.5|1435.6|1434.8|0
1593723900000|2020-07-02 21:05:00|1435.7|1434.9|1435.9|1435.1|1435.9|1435.1|1435.7|1434.9|0
1593724200000|2020-07-02 21:10:00|1435.8|1435|1435.7|1434.9|1435.8|1435|1435.7|1434.9|0
1593724500000|2020-07-02 21:15:00|1435.6|1434.8|1435.6|1434.8|1435.7|1434.9|1435.6|1434.8|0
1593724800000|2020-07-02 21:20:00|1435.7|1434.9|1435.6|1434.8|1435.7|1434.9|1435.6|1434.8|0
1593725100000|2020-07-02 21:25:00|1435.7|1434.9|1435.8|1435|1435.9|1435.1|1435.7|1434.9|0
1593725400000|2020-07-02 21:30:00|1435.9|1435.1|1435.8|1435|1435.9|1435.1|1435.8|1435|0
1593725700000|2020-07-02 21:35:00|1435.9|1435.1|1435.9|1435.1|1436|1435.2|1435.7|1434.9|0
1593726000000|2020-07-02 21:40:00|1435.8|1435|1435.9|1435.1|1435.9|1435.1|1435.8|1435|0
1593726300000|2020-07-02 21:45:00|1435.8|1435|1435.7|1434.9|1436|1435.2|1435.6|1434.8|0
1593726600000|2020-07-02 21:50:00|1435.6|1434.8|1435.5|1434.7|1435.7|1434.9|1435.5|1434.7|0
1593726900000|2020-07-02 21:55:00|1435.6|1434.8|1435.5|1434.7|1435.7|1434.9|1435.4|1434.6|0
1593727200000|2020-07-02 22:00:00|1435.8|1435.5|1436.4|1436.1|1436.9|1436.6|1435.2|1434.9|73
1593727500000|2020-07-02 22:05:00|1436.5|1436.2|1435.6|1435.3|1436.9|1436.6|1435.6|1435.3|22
1593727800000|2020-07-02 22:10:00|1435.7|1435.4|1436.7|1436.4|1437.2|1436.9|1435.6|1435.3|11
1593728100000|2020-07-02 22:15:00|1436.8|1436.5|1436.9|1436.6|1437.5|1437.2|1436.7|1436.4|18
1593728400000|2020-07-02 22:20:00|1436.8|1436.5|1435.8|1435.5|1437.5|1437.2|1435.5|1435.2|55
1593728700000|2020-07-02 22:25:00|1435.9|1435.6|1437.2|1436.9|1437.4|1437.1|1435.9|1435.6|23
1593729000000|2020-07-02 22:30:00|1437.1|1436.8|1437.4|1437.1|1437.4|1437.1|1436.5|1436.2|37
1593729300000|2020-07-02 22:35:00|1437.3|1437|1437.9|1437.6|1438|1437.7|1436.8|1436.5|28
1593729600000|2020-07-02 22:40:00|1438|1437.7|1437.9|1437.6|1438.2|1437.9|1437.7|1437.4|29
1593729900000|2020-07-02 22:45:00|1437.7|1437.4|1438|1437.7|1438.1|1437.8|1437.7|1437.4|6
1593730200000|2020-07-02 22:50:00|1437.9|1437.6|1437.7|1437.4|1438.1|1437.8|1437.1|1436.8|77
1593730500000|2020-07-02 22:55:00|1437.6|1437.3|1437.5|1437.2|1437.6|1437.3|1437.4|1437.1|22
1593730800000|2020-07-02 23:00:00|1437.4|1437.1|1437.4|1437.1|1437.6|1437.3|1436.9|1436.6|19
1593731100000|2020-07-02 23:05:00|1437.5|1437.2|1437.8|1437.5|1438.1|1437.8|1437.5|1437.2|25
1593731400000|2020-07-02 23:10:00|1437.7|1437.4|1437.3|1437|1437.7|1437.4|1437.1|1436.8|6
1593731700000|2020-07-02 23:15:00|1437.4|1437.1|1437.6|1437.3|1437.7|1437.4|1437.3|1437|1
1593732000000|2020-07-02 23:20:00|1437.5|1437.2|1437.1|1436.8|1437.5|1437.2|1437.1|1436.8|5
1593732300000|2020-07-02 23:25:00|1437.3|1437|1437.1|1436.8|1437.5|1437.2|1437|1436.7|5
1593732600000|2020-07-02 23:30:00|1437|1436.7|1437.3|1437|1437.4|1437.1|1436.8|1436.5|9
1593732900000|2020-07-02 23:35:00|1437.4|1437.1|1437.5|1437.2|1437.5|1437.2|1437.1|1436.8|4
1593733200000|2020-07-02 23:40:00|1437.4|1437.1|1437.3|1437|1437.5|1437.2|1436.6|1436.3|22
1593733500000|2020-07-02 23:45:00|1437.2|1436.9|1437.2|1436.9|1437.2|1436.9|1436.4|1436.1|30
1593733800000|2020-07-02 23:50:00|1437.1|1436.8|1436.3|1436|1437.1|1436.8|1436.2|1435.9|47
1593734100000|2020-07-02 23:55:00|1436.2|1435.9|1435.6|1435.3|1436.3|1436|1435.1|1434.8|56
1593734400000|2020-07-03 00:00:00|1435.5|1435.2|1434.4|1434.1|1436.7|1436.4|1434.3|1434|55
1593734700000|2020-07-03 00:05:00|1434.3|1434|1435.1|1434.8|1435.2|1434.9|1434.1|1433.8|26
1593735000000|2020-07-03 00:10:00|1435|1434.7|1433.8|1433.5|1435.4|1435.1|1433.5|1433.2|20
1593735300000|2020-07-03 00:15:00|1433.9|1433.6|1436.1|1435.8|1436.3|1436|1433.9|1433.6|33
1593735600000|2020-07-03 00:20:00|1436|1435.7|1435.4|1435.1|1436.2|1435.9|1435.4|1435.1|29
1593735900000|2020-07-03 00:25:00|1435.6|1435.3|1435.1|1434.8|1435.8|1435.5|1434.8|1434.5|13
1593736200000|2020-07-03 00:30:00|1434.8|1434.5|1434.1|1433.8|1435.2|1434.9|1434.1|1433.8|16
1593736500000|2020-07-03 00:35:00|1434.2|1433.9|1434.8|1434.5|1435.1|1434.8|1434.2|1433.9|7
1593736800000|2020-07-03 00:40:00|1434.9|1434.6|1436|1435.7|1436|1435.7|1434.8|1434.5|18
1593737100000|2020-07-03 00:45:00|1435.9|1435.6|1435|1434.7|1436.2|1435.9|1434.2|1433.9|24
1593737400000|2020-07-03 00:50:00|1434.9|1434.6|1435.5|1435.2|1435.8|1435.5|1434.6|1434.3|13
1593737700000|2020-07-03 00:55:00|1435.6|1435.3|1436.1|1435.8|1436.5|1436.2|1435.1|1434.8|27
1593738000000|2020-07-03 01:00:00|1436.3|1436|1434.6|1434.3|1436.3|1436|1434.3|1434|31
1593738300000|2020-07-03 01:05:00|1434.7|1434.4|1435|1434.7|1435.5|1435.2|1434.7|1434.4|49
1593738600000|2020-07-03 01:10:00|1435.1|1434.8|1435.5|1435.2|1435.8|1435.5|1434.9|1434.6|25
1593738900000|2020-07-03 01:15:00|1435.6|1435.3|1437.8|1437.5|1438.3|1438|1435.6|1435.3|100
1593739200000|2020-07-03 01:20:00|1437.7|1437.4|1437.7|1437.4|1438.3|1438|1437.4|1437.1|16
1593739500000|2020-07-03 01:25:00|1437.9|1437.6|1436.5|1436.2|1438.1|1437.8|1436.5|1436.2|25
1593739800000|2020-07-03 01:30:00|1436.6|1436.3|1436.2|1435.9|1437.5|1437.2|1436.2|1435.9|49
1593740100000|2020-07-03 01:35:00|1436.3|1436|1434.9|1434.6|1437|1436.7|1434.9|1434.6|57
1593740400000|2020-07-03 01:40:00|1435.1|1434.8|1433.6|1433.3|1435.3|1435|1432.6|1432.3|63
1593740700000|2020-07-03 01:45:00|1434.3|1434|1434.8|1434.5|1435|1434.7|1434|1433.7|44
1593741000000|2020-07-03 01:50:00|1434.9|1434.6|1434.6|1434.3|1435.5|1435.2|1434.5|1434.2|13
1593741300000|2020-07-03 01:55:00|1434.5|1434.2|1433.6|1433.3|1435.9|1435.6|1433.5|1433.2|35
1593741600000|2020-07-03 02:00:00|1433.5|1433.2|1434.2|1433.9|1434.4|1434.1|1433|1432.7|35
1593741900000|2020-07-03 02:05:00|1434.3|1434|1435.8|1435.5|1435.8|1435.5|1434.3|1434|24
1593742200000|2020-07-03 02:10:00|1435.9|1435.6|1435.3|1435|1436|1435.7|1435.1|1434.8|10
1593742500000|2020-07-03 02:15:00|1435.4|1435.1|1434.7|1434.4|1435.7|1435.4|1434.7|1434.4|6
1593742800000|2020-07-03 02:20:00|1434.6|1434.3|1433.4|1433.1|1434.6|1434.3|1433.1|1432.8|38
1593743100000|2020-07-03 02:25:00|1433.5|1433.2|1433.6|1433.3|1434.2|1433.9|1433|1432.7|15
1593743400000|2020-07-03 02:30:00|1433.5|1433.2|1433.9|1433.6|1434.3|1434|1432.3|1432|26
1593743700000|2020-07-03 02:35:00|1434|1433.7|1434.6|1434.3|1435.1|1434.8|1433.9|1433.6|20
1593744000000|2020-07-03 02:40:00|1434.5|1434.2|1433.6|1433.3|1434.5|1434.2|1433.6|1433.3|12
1593744300000|2020-07-03 02:45:00|1433.5|1433.2|1432.6|1432.3|1433.5|1433.2|1432.4|1432.1|25
1593744600000|2020-07-03 02:50:00|1432.7|1432.4|1432.4|1432.1|1433|1432.7|1432.4|1432.1|143
1593744900000|2020-07-03 02:55:00|1432.3|1432|1431.1|1430.8|1432.4|1432.1|1430.7|1430.4|118
1593745200000|2020-07-03 03:00:00|1431|1430.7|1430.3|1430|1431.1|1430.8|1430|1429.7|101
1593745500000|2020-07-03 03:05:00|1430.4|1430.1|1431|1430.7|1431.8|1431.5|1429.9|1429.6|70
1593745800000|2020-07-03 03:10:00|1430.9|1430.6|1431.1|1430.8|1431.4|1431.1|1430.5|1430.2|72
1593746100000|2020-07-03 03:15:00|1430.9|1430.6|1431|1430.7|1431.2|1430.9|1430.3|1430|21
1593746400000|2020-07-03 03:20:00|1431.1|1430.8|1432.7|1432.4|1432.7|1432.4|1431.1|1430.8|13
1593746700000|2020-07-03 03:25:00|1432.6|1432.3|1432.6|1432.3|1433.3|1433|1432.4|1432.1|13
1593747000000|2020-07-03 03:30:00|1432.5|1432.2|1432.8|1432.5|1433.2|1432.9|1432.3|1432|17
1593747300000|2020-07-03 03:35:00|1432.7|1432.4|1433.2|1432.9|1434|1433.7|1432.7|1432.4|26
1593747600000|2020-07-03 03:40:00|1432.9|1432.6|1433.6|1433.3|1433.8|1433.5|1432.8|1432.5|13
1593747900000|2020-07-03 03:45:00|1433.8|1433.5|1432.9|1432.6|1433.8|1433.5|1432.9|1432.6|5
1593748200000|2020-07-03 03:50:00|1433|1432.7|1433.2|1432.9|1433.3|1433|1432.8|1432.5|13
1593748500000|2020-07-03 03:55:00|1433.1|1432.8|1432.8|1432.5|1433.3|1433|1432.6|1432.3|18
1593748800000|2020-07-03 04:00:00|1432.9|1432.6|1431.1|1430.8|1433|1432.7|1429.8|1429.5|61
1593749100000|2020-07-03 04:05:00|1431|1430.7|1430.8|1430.5|1431.5|1431.2|1430.2|1429.9|18
1593749400000|2020-07-03 04:10:00|1430.7|1430.4|1430.7|1430.4|1431.5|1431.2|1430.5|1430.2|11
1593749700000|2020-07-03 04:15:00|1430.6|1430.3|1431.3|1431|1431.5|1431.2|1429.9|1429.6|13
1593750000000|2020-07-03 04:20:00|1431.2|1430.9|1431.5|1431.2|1431.9|1431.6|1431.1|1430.8|9
1593750300000|2020-07-03 04:25:00|1431.4|1431.1|1431.4|1431.1|1432|1431.7|1430.9|1430.6|9
1593750600000|2020-07-03 04:30:00|1431.2|1430.9|1431.7|1431.4|1431.8|1431.5|1431.2|1430.9|3
1593750900000|2020-07-03 04:35:00|1431.6|1431.3|1431.6|1431.3|1431.8|1431.5|1431.1|1430.8|10
1593751200000|2020-07-03 04:40:00|1431.5|1431.2|1430.8|1430.5|1432|1431.7|1430.8|1430.5|9
1593751500000|2020-07-03 04:45:00|1430.9|1430.6|1431.4|1431.1|1431.5|1431.2|1430.6|1430.3|11
1593751800000|2020-07-03 04:50:00|1431.6|1431.3|1431.9|1431.6|1432.2|1431.9|1431.3|1431|10
1593752100000|2020-07-03 04:55:00|1432|1431.7|1431.5|1431.2|1432.2|1431.9|1431.5|1431.2|7
1593752400000|2020-07-03 05:00:00|1431.6|1431.3|1432|1431.7|1432.1|1431.8|1431.1|1430.8|10
1593752700000|2020-07-03 05:05:00|1431.9|1431.6|1430.9|1430.6|1432.1|1431.8|1430.5|1430.2|11
1593753000000|2020-07-03 05:10:00|1431|1430.7|1431|1430.7|1431.1|1430.8|1430.1|1429.8|6
1593753300000|2020-07-03 05:15:00|1431.2|1430.9|1431.1|1430.8|1431.3|1431|1430.8|1430.5|4
1593753600000|2020-07-03 05:20:00|1431.2|1430.9|1430.1|1429.8|1431.2|1430.9|1429.7|1429.4|13
1593753900000|2020-07-03 05:25:00|1430|1429.7|1430.7|1430.4|1430.7|1430.4|1430|1429.7|9
1593754200000|2020-07-03 05:30:00|1430.5|1430.2|1431.2|1430.9|1431.3|1431|1430.5|1430.2|18
1593754500000|2020-07-03 05:35:00|1431.3|1431|1431.1|1430.8|1431.5|1431.2|1430.9|1430.6|12
1593754800000|2020-07-03 05:40:00|1431|1430.7|1432.9|1432.6|1433.1|1432.8|1431|1430.7|23
1593755100000|2020-07-03 05:45:00|1433|1432.7|1432.2|1431.9|1433|1432.7|1432|1431.7|27
1593755400000|2020-07-03 05:50:00|1432.4|1432.1|1433.9|1433.6|1434.8|1434.5|1432.4|1432.1|61
1593755700000|2020-07-03 05:55:00|1433.8|1433.5|1434.6|1434.3|1434.8|1434.5|1433.2|1432.9|138
1593756000000|2020-07-03 06:00:00|1434.5|1434.2|1434.8|1434.5|1435.6|1435.3|1434.2|1433.9|53
1593756300000|2020-07-03 06:05:00|1434.9|1434.6|1437.2|1436.9|1437.6|1437.3|1434.7|1434.4|93
1593756600000|2020-07-03 06:10:00|1436.8|1436.5|1437.3|1437|1437.7|1437.4|1436.4|1436.1|48
1593756900000|2020-07-03 06:15:00|1437.1|1436.8|1438.4|1438.1|1438.8|1438.5|1436.8|1436.5|95
1593757200000|2020-07-03 06:20:00|1438.5|1438.2|1438.5|1438.2|1438.7|1438.4|1438.1|1437.8|27
1593757500000|2020-07-03 06:25:00|1438.6|1438.3|1441.4|1441.1|1441.8|1441.5|1438.5|1438.2|295
1593757800000|2020-07-03 06:30:00|1441.5|1441.2|1440.6|1440.3|1443.3|1443|1440.5|1440.2|161
1593758100000|2020-07-03 06:35:00|1440.5|1440.2|1440.2|1439.9|1440.7|1440.4|1439.7|1439.4|19
1593758400000|2020-07-03 06:40:00|1440|1439.7|1439.7|1439.4|1440.3|1440|1439.3|1439|31
1593758700000|2020-07-03 06:45:00|1439.6|1439.3|1439.4|1439.1|1439.6|1439.3|1439.2|1438.9|21
1593759000000|2020-07-03 06:50:00|1439.3|1439|1439.4|1439.1|1439.6|1439.3|1438.8|1438.5|14
1593759300000|2020-07-03 06:55:00|1439.5|1439.2|1441.1|1440.8|1441.6|1441.3|1439.5|1439.2|54
1593759600000|2020-07-03 07:00:00|1441.2|1440.9|1440|1439.7|1442.4|1442.1|1439.5|1439.2|223
1593759900000|2020-07-03 07:05:00|1439.9|1439.6|1440|1439.7|1440.8|1440.5|1438.6|1438.3|90
1593760200000|2020-07-03 07:10:00|1439.9|1439.6|1439|1438.7|1440.3|1440|1438.5|1438.2|105
1593760500000|2020-07-03 07:15:00|1439.1|1438.8|1438.2|1437.9|1439.3|1439|1437.5|1437.2|110
1593760800000|2020-07-03 07:20:00|1438.1|1437.8|1436.8|1436.5|1438.5|1438.2|1436.1|1435.8|81
1593761100000|2020-07-03 07:25:00|1436.9|1436.6|1437.2|1436.9|1438.4|1438.1|1436.8|1436.5|85
1593761400000|2020-07-03 07:30:00|1437.3|1437|1436.3|1436|1437.3|1437|1434.5|1434.2|281
1593761700000|2020-07-03 07:35:00|1436.4|1436.1|1436.3|1436|1438.6|1438.3|1435.2|1434.9|167
1593762000000|2020-07-03 07:40:00|1436.2|1435.9|1436.8|1436.5|1437.4|1437.1|1436.2|1435.9|68
1593762300000|2020-07-03 07:45:00|1437.2|1436.9|1437.1|1436.8|1437.6|1437.3|1435.2|1434.9|104
1593762600000|2020-07-03 07:50:00|1437.2|1436.9|1435.6|1435.3|1437.4|1437.1|1435.1|1434.8|43
1593762900000|2020-07-03 07:55:00|1435.8|1435.5|1437.1|1436.8|1437.1|1436.8|1435.2|1434.9|25
1593763200000|2020-07-03 08:00:00|1436.9|1436.6|1437.3|1437|1437.6|1437.3|1436.5|1436.2|53
1593763500000|2020-07-03 08:05:00|1437.4|1437.1|1437.3|1437|1437.9|1437.6|1436.7|1436.4|34
1593763800000|2020-07-03 08:10:00|1437.4|1437.1|1434.3|1434|1437.4|1437.1|1433.7|1433.4|213
1593764100000|2020-07-03 08:15:00|1434.2|1433.9|1434.4|1434.1|1435.1|1434.8|1433.6|1433.3|136
1593764400000|2020-07-03 08:20:00|1434.2|1433.9|1433.5|1433.2|1434.5|1434.2|1433.3|1433|86
1593764700000|2020-07-03 08:25:00|1433.6|1433.3|1433.6|1433.3|1434.3|1434|1432.7|1432.4|62
1593765000000|2020-07-03 08:30:00|1433.5|1433.2|1433.5|1433.2|1433.7|1433.4|1432.2|1431.9|141
1593765300000|2020-07-03 08:35:00|1433.6|1433.3|1433.4|1433.1|1434.6|1434.3|1432.9|1432.6|37
1593765600000|2020-07-03 08:40:00|1433.5|1433.2|1434.3|1434|1434.3|1434|1433.1|1432.8|112
1593765900000|2020-07-03 08:45:00|1434.2|1433.9|1434|1433.7|1434.4|1434.1|1433.1|1432.8|84
1593766200000|2020-07-03 08:50:00|1434.1|1433.8|1434.9|1434.6|1435.8|1435.5|1434.1|1433.8|105
1593766500000|2020-07-03 08:55:00|1434.8|1434.5|1434.9|1434.6|1435|1434.7|1434.4|1434.1|35
1593766800000|2020-07-03 09:00:00|1435|1434.7|1435.4|1435.1|1435.6|1435.3|1434.7|1434.4|69
1593767100000|2020-07-03 09:05:00|1435.1|1434.8|1435|1434.7|1435.4|1435.1|1434.7|1434.4|40
1593767400000|2020-07-03 09:10:00|1435.1|1434.8|1433.6|1433.3|1435.1|1434.8|1432.8|1432.5|151
1593767700000|2020-07-03 09:15:00|1433.7|1433.4|1433.6|1433.3|1434.4|1434.1|1433.3|1433|37
1593768000000|2020-07-03 09:20:00|1433.5|1433.2|1432.6|1432.3|1433.6|1433.3|1432.4|1432.1|109
1593768300000|2020-07-03 09:25:00|1432.9|1432.6|1431.2|1430.9|1433.5|1433.2|1430.6|1430.3|87
1593768600000|2020-07-03 09:30:00|1431.3|1431|1430.3|1430|1431.9|1431.6|1429.9|1429.6|81
1593768900000|2020-07-03 09:35:00|1430.2|1429.9|1430.6|1430.3|1431.2|1430.9|1429.9|1429.6|39
1593769200000|2020-07-03 09:40:00|1430.5|1430.2|1429.4|1429.1|1430.9|1430.6|1429|1428.7|91
1593769500000|2020-07-03 09:45:00|1429.3|1429|1428.7|1428.4|1430.4|1430.1|1427.9|1427.6|103
1593769800000|2020-07-03 09:50:00|1428.6|1428.3|1428.3|1428|1428.9|1428.6|1427.9|1427.6|78
1593770100000|2020-07-03 09:55:00|1428.4|1428.1|1428.1|1427.8|1428.6|1428.3|1427.8|1427.5|86
1593770400000|2020-07-03 10:00:00|1428.2|1427.9|1428.6|1428.3|1429|1428.7|1426.5|1426.2|109
1593770700000|2020-07-03 10:05:00|1428.4|1428.1|1428.7|1428.4|1428.7|1428.4|1426.7|1426.4|162
1593771000000|2020-07-03 10:10:00|1428.6|1428.3|1427.7|1427.4|1428.8|1428.5|1427.4|1427.1|164
1593771300000|2020-07-03 10:15:00|1427.6|1427.3|1427.5|1427.2|1428.8|1428.5|1426.8|1426.5|154
1593771600000|2020-07-03 10:20:00|1427.4|1427.1|1427.1|1426.8|1427.6|1427.3|1426.5|1426.2|163
1593771900000|2020-07-03 10:25:00|1427|1426.7|1429.1|1428.8|1429.1|1428.8|1426.4|1426.1|77
1593772200000|2020-07-03 10:30:00|1429|1428.7|1430.9|1430.6|1430.9|1430.6|1428.7|1428.4|119
1593772500000|2020-07-03 10:35:00|1430.8|1430.5|1429.4|1429.1|1431.4|1431.1|1429.4|1429.1|143
1593772800000|2020-07-03 10:40:00|1429.5|1429.2|1428.7|1428.4|1430|1429.7|1428.5|1428.2|74
1593773100000|2020-07-03 10:45:00|1428.6|1428.3|1429.2|1428.9|1430.3|1430|1428.2|1427.9|114
1593773400000|2020-07-03 10:50:00|1429.3|1429|1430|1429.7|1430.1|1429.8|1429.2|1428.9|24
1593773700000|2020-07-03 10:55:00|1430.1|1429.8|1430.7|1430.4|1431.2|1430.9|1429.8|1429.5|31
1593774000000|2020-07-03 11:00:00|1430.5|1430.2|1430.4|1430.1|1431.3|1431|1429.7|1429.4|125
1593774300000|2020-07-03 11:05:00|1430.3|1430|1431.2|1430.9|1431.4|1431.1|1430.1|1429.8|62
1593774600000|2020-07-03 11:10:00|1431.1|1430.8|1430.9|1430.6|1431.1|1430.8|1430.4|1430.1|20
1593774900000|2020-07-03 11:15:00|1431.2|1430.9|1430.2|1429.9|1431.2|1430.9|1429.7|1429.4|49
1593775200000|2020-07-03 11:20:00|1430.3|1430|1429.9|1429.6|1430.6|1430.3|1429.2|1428.9|37
1593775500000|2020-07-03 11:25:00|1429.8|1429.5|1428.2|1427.9|1430|1429.7|1428.1|1427.8|47
1593775800000|2020-07-03 11:30:00|1428.3|1428|1428.7|1428.4|1429.2|1428.9|1427.8|1427.5|44
1593776100000|2020-07-03 11:35:00|1428.6|1428.3|1427.8|1427.5|1429.2|1428.9|1427.4|1427.1|39
1593776400000|2020-07-03 11:40:00|1427.7|1427.4|1427.1|1426.8|1427.7|1427.4|1426.6|1426.3|68
1593776700000|2020-07-03 11:45:00|1427|1426.7|1428.1|1427.8|1428.2|1427.9|1426.7|1426.4|28
1593777000000|2020-07-03 11:50:00|1428.2|1427.9|1427.6|1427.3|1428.4|1428.1|1427.3|1427|56
1593777300000|2020-07-03 11:55:00|1427.5|1427.2|1427.7|1427.4|1428|1427.7|1426.8|1426.5|82
1593777600000|2020-07-03 12:00:00|1427.5|1427.2|1426.8|1426.5|1427.5|1427.2|1426.4|1426.1|102
1593777900000|2020-07-03 12:05:00|1426.9|1426.6|1427.2|1426.9|1427.3|1427|1425.9|1425.6|68
1593778200000|2020-07-03 12:10:00|1427.1|1426.8|1426.9|1426.6|1427.4|1427.1|1426.7|1426.4|23
1593778500000|2020-07-03 12:15:00|1426.7|1426.4|1427.6|1427.3|1427.8|1427.5|1426.7|1426.4|84
1593778800000|2020-07-03 12:20:00|1427.5|1427.2|1427.3|1427|1427.8|1427.5|1427.1|1426.8|188
1593779100000|2020-07-03 12:25:00|1427.2|1426.9|1427.3|1427|1427.4|1427.1|1426.7|1426.4|117
1593779400000|2020-07-03 12:30:00|1427.1|1426.8|1428.1|1427.8|1428.5|1428.2|1427|1426.7|74
1593779700000|2020-07-03 12:35:00|1428|1427.7|1427.1|1426.8|1428.1|1427.8|1427.1|1426.8|35
1593780000000|2020-07-03 12:40:00|1427.2|1426.9|1425.3|1425|1427.2|1426.9|1425|1424.7|259
1593780300000|2020-07-03 12:45:00|1425.2|1424.9|1422.7|1422.4|1425.2|1424.9|1422.7|1422.4|341
1593780600000|2020-07-03 12:50:00|1422.8|1422.5|1423.5|1423.2|1424.3|1424|1421.8|1421.5|414
1593780900000|2020-07-03 12:55:00|1423.6|1423.3|1423.4|1423.1|1424.2|1423.9|1422.7|1422.4|154
1593781200000|2020-07-03 13:00:00|1423.5|1423.2|1423.5|1423.2|1423.7|1423.4|1422.1|1421.8|311
1593781500000|2020-07-03 13:05:00|1423.6|1423.3|1424.2|1423.9|1424.7|1424.4|1423.5|1423.2|183
1593781800000|2020-07-03 13:10:00|1424.3|1424|1424|1423.7|1424.4|1424.1|1423.5|1423.2|188
1593782100000|2020-07-03 13:15:00|1424.1|1423.8|1425.6|1425.3|1426.6|1426.3|1424.1|1423.8|371
1593782400000|2020-07-03 13:20:00|1425.8|1425.5|1425.8|1425.5|1426.3|1426|1424.7|1424.4|167
1593782700000|2020-07-03 13:25:00|1425.9|1425.6|1426.5|1426.2|1426.5|1426.2|1425.1|1424.8|120
1593783000000|2020-07-03 13:30:00|1426.8|1426.5|1425.7|1425.4|1427.1|1426.8|1424.9|1424.6|285
1593783300000|2020-07-03 13:35:00|1425.6|1425.3|1425.6|1425.3|1425.9|1425.6|1424.4|1424.1|100
1593783600000|2020-07-03 13:40:00|1425.5|1425.2|1424.9|1424.6|1426.5|1426.2|1424.5|1424.2|245
1593783900000|2020-07-03 13:45:00|1425.1|1424.8|1426.5|1426.2|1426.8|1426.5|1425.1|1424.8|210
1593784200000|2020-07-03 13:50:00|1426.4|1426.1|1426.6|1426.3|1427|1426.7|1425.7|1425.4|107
1593784500000|2020-07-03 13:55:00|1426.8|1426.5|1427.6|1427.3|1428.4|1428.1|1426.8|1426.5|192
1593784800000|2020-07-03 14:00:00|1427.7|1427.4|1427.5|1427.2|1428.9|1428.6|1427.2|1426.9|201
1593785100000|2020-07-03 14:05:00|1427.4|1427.1|1427.1|1426.8|1427.7|1427.4|1426.4|1426.1|68
1593785400000|2020-07-03 14:10:00|1427.2|1426.9|1428.4|1428.1|1428.5|1428.2|1427|1426.7|173
1593785700000|2020-07-03 14:15:00|1428.5|1428.2|1428|1427.7|1428.7|1428.4|1427.4|1427.1|105
1593786000000|2020-07-03 14:20:00|1428.1|1427.8|1425.1|1424.8|1428.3|1428|1425|1424.7|146
1593786300000|2020-07-03 14:25:00|1425|1424.7|1426|1425.7|1426.1|1425.8|1423.8|1423.5|177
1593786600000|2020-07-03 14:30:00|1425.9|1425.6|1421.8|1421.5|1425.9|1425.6|1421.8|1421.5|430
1593786900000|2020-07-03 14:35:00|1421.9|1421.6|1419|1418.7|1422|1421.7|1416.9|1416.6|1108
1593787200000|2020-07-03 14:40:00|1419.2|1418.9|1421|1420.7|1422.8|1422.5|1419|1418.7|287
1593787500000|2020-07-03 14:45:00|1420.9|1420.6|1422.1|1421.8|1422.1|1421.8|1419.4|1419.1|136
1593787800000|2020-07-03 14:50:00|1422.3|1422|1420.3|1420|1422.5|1422.2|1420.1|1419.8|240
1593788100000|2020-07-03 14:55:00|1420.4|1420.1|1422.5|1422.2|1423.2|1422.9|1420.4|1420.1|199
1593788400000|2020-07-03 15:00:00|1422.4|1422.1|1422.9|1422.6|1423.3|1423|1422.1|1421.8|101
1593788700000|2020-07-03 15:05:00|1422.8|1422.5|1421.9|1421.6|1423|1422.7|1421.3|1421|90
1593789000000|2020-07-03 15:10:00|1421.8|1421.5|1422|1421.7|1422.8|1422.5|1421.6|1421.3|39
1593789300000|2020-07-03 15:15:00|1422.1|1421.8|1421.6|1421.3|1422.3|1422|1421.1|1420.8|48
1593789600000|2020-07-03 15:20:00|1421.5|1421.2|1420.2|1419.9|1422.3|1422|1420.2|1419.9|170
1593789900000|2020-07-03 15:25:00|1420.3|1420|1422.6|1422.3|1422.9|1422.6|1419.5|1419.2|213
1593790200000|2020-07-03 15:30:00|1422.5|1422.2|1423.7|1423.4|1423.9|1423.6|1422.4|1422.1|384
1593790500000|2020-07-03 15:35:00|1423.6|1423.3|1424.7|1424.4|1424.8|1424.5|1423.5|1423.2|280
1593790800000|2020-07-03 15:40:00|1424.6|1424.3|1424.2|1423.9|1424.8|1424.5|1424.1|1423.8|74
1593791100000|2020-07-03 15:45:00|1424.6|1424.3|1424.2|1423.9|1424.8|1424.5|1423.5|1423.2|79
1593791400000|2020-07-03 15:50:00|1424.3|1424|1424.2|1423.9|1424.3|1424|1423.8|1423.5|32
1593791700000|2020-07-03 15:55:00|1424.1|1423.8|1424.2|1423.9|1424.3|1424|1423.8|1423.5|30
1593792000000|2020-07-03 16:00:00|1424.3|1424|1424.6|1424.3|1425.3|1425|1424|1423.7|57
1593792300000|2020-07-03 16:05:00|1424.5|1424.2|1423.9|1423.6|1424.7|1424.4|1423.6|1423.3|78
1593792600000|2020-07-03 16:10:00|1423.8|1423.5|1424.1|1423.8|1424.2|1423.9|1423.2|1422.9|80
1593792900000|2020-07-03 16:15:00|1424|1423.7|1424.9|1424.6|1425.2|1424.9|1423.9|1423.6|78
1593793200000|2020-07-03 16:20:00|1424.8|1424.5|1425.4|1425.1|1425.9|1425.6|1424.6|1424.3|73
1593793500000|2020-07-03 16:25:00|1425.3|1425|1425.9|1425.6|1426.1|1425.8|1425.2|1424.9|23
1593793800000|2020-07-03 16:30:00|1425.8|1425.5|1425.3|1425|1425.8|1425.5|1425.3|1425|33
1593794100000|2020-07-03 16:35:00|1425.2|1424.9|1425.2|1424.9|1425.6|1425.3|1424.6|1424.3|45
1593794400000|2020-07-03 16:40:00|1425.3|1425|1424.8|1424.5|1425.4|1425.1|1424.6|1424.3|22
1593794700000|2020-07-03 16:45:00|1424.6|1424.3|1424.9|1424.6|1425.4|1425.1|1424.4|1424.1|41
1593795000000|2020-07-03 16:50:00|1425.1|1424.8|1425.1|1424.8|1425.7|1425.4|1424.9|1424.6|52
1593795300000|2020-07-03 16:55:00|1425.5|1425.2|1425.4|1425.1|1426.2|1425.9|1425|1424.7|182
1593795600000|2020-07-03 17:00:00|1426.5|1426.2|1426.8|1426|1426.8|1426.2|1426.5|1426|0
1593796200000|2020-07-03 17:10:00|1426.6|1425.8|1426.5|1425.7|1426.6|1425.8|1426.5|1425.7|0
1593796500000|2020-07-03 17:15:00|1426.2|1425.4|1426.5|1425.7|1426.5|1425.7|1426.1|1425.3|0
1593796800000|2020-07-03 17:20:00|1426.7|1425.9|1426.5|1425.7|1426.8|1426|1426.5|1425.7|0
1593797400000|2020-07-03 17:30:00|1426.3|1425.5|1426.2|1425.4|1426.3|1425.5|1425.8|1425|0
1593797700000|2020-07-03 17:35:00|1426.4|1425.6|1426.5|1425.7|1426.5|1425.7|1426.4|1425.6|0
1593798000000|2020-07-03 17:40:00|1426.3|1425.5|1426.8|1426|1426.8|1426|1426.2|1425.4|0
1593798300000|2020-07-03 17:45:00|1427|1426.2|1426.8|1426|1427.1|1426.3|1426.8|1426|0
1593798600000|2020-07-03 17:50:00|1427|1426.2|1427.1|1426.3|1427.1|1426.3|1427|1426.2|0
1593798900000|2020-07-03 17:55:00|1426.8|1426|1427.1|1426.3|1427.1|1426.3|1426.8|1426|0
1593799200000|2020-07-03 18:00:00|1426.8|1426|1426.5|1425.7|1426.8|1426|1426.5|1425.7|0
1593799500000|2020-07-03 18:05:00|1426.6|1425.8|1427|1426.2|1427.1|1426.3|1426.6|1425.8|0
1593799800000|2020-07-03 18:10:00|1427.2|1426.4|1427.2|1426.4|1427.3|1426.5|1427|1426.2|0
1593800100000|2020-07-03 18:15:00|1427.3|1426.5|1427.6|1426.8|1427.6|1426.8|1427.3|1426.5|0
1593800400000|2020-07-03 18:20:00|1427.8|1427|1427.9|1427.1|1427.9|1427.1|1427.6|1426.8|0
1593801300000|2020-07-03 18:35:00|1427.7|1426.9|1427.6|1426.8|1427.7|1426.9|1427.6|1426.8|0
1593801600000|2020-07-03 18:40:00|1427.5|1426.7|1427.5|1426.7|1427.5|1426.7|1427.5|1426.7|0
1593802500000|2020-07-03 18:55:00|1427.7|1426.9|1427.8|1427|1427.8|1427|1427.7|1426.9|0
1593802800000|2020-07-03 19:00:00|1427.9|1427.1|1427.9|1427.1|1427.9|1427.1|1427.9|1427.1|0
1593804300000|2020-07-03 19:25:00|1428.1|1427.3|1428.5|1427.7|1428.5|1427.7|1428.1|1427.3|0
1593804600000|2020-07-03 19:30:00|1428.7|1427.9|1428.8|1428|1428.8|1428|1428.5|1427.7|0
1593804900000|2020-07-03 19:35:00|1429.1|1428.3|1429.2|1428.4|1429.2|1428.4|1429.1|1428.3|0
1593805500000|2020-07-03 19:45:00|1429.1|1428.3|1428.8|1428|1429.2|1428.4|1428.8|1428|0
1593806100000|2020-07-03 19:55:00|1428.6|1427.8|1429|1428.2|1429.4|1428.6|1428.2|1427.4|0
1593734400000|2020-07-03 00:00:00|1435.5|1435.2|1434.4|1434.1|1436.7|1436.4|1434.3|1434|55
1593734700000|2020-07-03 00:05:00|1434.3|1434|1435.1|1434.8|1435.2|1434.9|1434.1|1433.8|26
1593735000000|2020-07-03 00:10:00|1435|1434.7|1433.8|1433.5|1435.4|1435.1|1433.5|1433.2|20
1593735300000|2020-07-03 00:15:00|1433.9|1433.6|1436.1|1435.8|1436.3|1436|1433.9|1433.6|33
1593735600000|2020-07-03 00:20:00|1436|1435.7|1435.4|1435.1|1436.2|1435.9|1435.4|1435.1|29
1593735900000|2020-07-03 00:25:00|1435.6|1435.3|1435.1|1434.8|1435.8|1435.5|1434.8|1434.5|13
1593736200000|2020-07-03 00:30:00|1434.8|1434.5|1434.1|1433.8|1435.2|1434.9|1434.1|1433.8|16
1593736500000|2020-07-03 00:35:00|1434.2|1433.9|1434.8|1434.5|1435.1|1434.8|1434.2|1433.9|7
1593736800000|2020-07-03 00:40:00|1434.9|1434.6|1436|1435.7|1436|1435.7|1434.8|1434.5|18
1593737100000|2020-07-03 00:45:00|1435.9|1435.6|1435|1434.7|1436.2|1435.9|1434.2|1433.9|24
1593737400000|2020-07-03 00:50:00|1434.9|1434.6|1435.5|1435.2|1435.8|1435.5|1434.6|1434.3|13
1593737700000|2020-07-03 00:55:00|1435.6|1435.3|1436.1|1435.8|1436.5|1436.2|1435.1|1434.8|27
1593738000000|2020-07-03 01:00:00|1436.3|1436|1434.6|1434.3|1436.3|1436|1434.3|1434|31
1593738300000|2020-07-03 01:05:00|1434.7|1434.4|1435|1434.7|1435.5|1435.2|1434.7|1434.4|49
1593738600000|2020-07-03 01:10:00|1435.1|1434.8|1435.5|1435.2|1435.8|1435.5|1434.9|1434.6|25
1593738900000|2020-07-03 01:15:00|1435.6|1435.3|1437.8|1437.5|1438.3|1438|1435.6|1435.3|100
1593739200000|2020-07-03 01:20:00|1437.7|1437.4|1437.7|1437.4|1438.3|1438|1437.4|1437.1|16
1593739500000|2020-07-03 01:25:00|1437.9|1437.6|1436.5|1436.2|1438.1|1437.8|1436.5|1436.2|25
1593739800000|2020-07-03 01:30:00|1436.6|1436.3|1436.2|1435.9|1437.5|1437.2|1436.2|1435.9|49
1593740100000|2020-07-03 01:35:00|1436.3|1436|1434.9|1434.6|1437|1436.7|1434.9|1434.6|57
1593740400000|2020-07-03 01:40:00|1435.1|1434.8|1433.6|1433.3|1435.3|1435|1432.6|1432.3|63
1593740700000|2020-07-03 01:45:00|1434.3|1434|1434.8|1434.5|1435|1434.7|1434|1433.7|44
1593741000000|2020-07-03 01:50:00|1434.9|1434.6|1434.6|1434.3|1435.5|1435.2|1434.5|1434.2|13
1593741300000|2020-07-03 01:55:00|1434.5|1434.2|1433.6|1433.3|1435.9|1435.6|1433.5|1433.2|35
1593741600000|2020-07-03 02:00:00|1433.5|1433.2|1434.2|1433.9|1434.4|1434.1|1433|1432.7|35
1593741900000|2020-07-03 02:05:00|1434.3|1434|1435.8|1435.5|1435.8|1435.5|1434.3|1434|24
1593742200000|2020-07-03 02:10:00|1435.9|1435.6|1435.3|1435|1436|1435.7|1435.1|1434.8|10
1593742500000|2020-07-03 02:15:00|1435.4|1435.1|1434.7|1434.4|1435.7|1435.4|1434.7|1434.4|6
1593742800000|2020-07-03 02:20:00|1434.6|1434.3|1433.4|1433.1|1434.6|1434.3|1433.1|1432.8|38
1593743100000|2020-07-03 02:25:00|1433.5|1433.2|1433.6|1433.3|1434.2|1433.9|1433|1432.7|15
1593743400000|2020-07-03 02:30:00|1433.5|1433.2|1433.9|1433.6|1434.3|1434|1432.3|1432|26
1593743700000|2020-07-03 02:35:00|1434|1433.7|1434.6|1434.3|1435.1|1434.8|1433.9|1433.6|20
1593744000000|2020-07-03 02:40:00|1434.5|1434.2|1433.6|1433.3|1434.5|1434.2|1433.6|1433.3|12
1593744300000|2020-07-03 02:45:00|1433.5|1433.2|1432.6|1432.3|1433.5|1433.2|1432.4|1432.1|25
1593744600000|2020-07-03 02:50:00|1432.7|1432.4|1432.4|1432.1|1433|1432.7|1432.4|1432.1|143
1593744900000|2020-07-03 02:55:00|1432.3|1432|1431.1|1430.8|1432.4|1432.1|1430.7|1430.4|118
1593745200000|2020-07-03 03:00:00|1431|1430.7|1430.3|1430|1431.1|1430.8|1430|1429.7|101
1593745500000|2020-07-03 03:05:00|1430.4|1430.1|1431|1430.7|1431.8|1431.5|1429.9|1429.6|70
1593745800000|2020-07-03 03:10:00|1430.9|1430.6|1431.1|1430.8|1431.4|1431.1|1430.5|1430.2|72
1593746100000|2020-07-03 03:15:00|1430.9|1430.6|1431|1430.7|1431.2|1430.9|1430.3|1430|21
1593746400000|2020-07-03 03:20:00|1431.1|1430.8|1432.7|1432.4|1432.7|1432.4|1431.1|1430.8|13
1593746700000|2020-07-03 03:25:00|1432.6|1432.3|1432.6|1432.3|1433.3|1433|1432.4|1432.1|13
1593747000000|2020-07-03 03:30:00|1432.5|1432.2|1432.8|1432.5|1433.2|1432.9|1432.3|1432|17
1593747300000|2020-07-03 03:35:00|1432.7|1432.4|1433.2|1432.9|1434|1433.7|1432.7|1432.4|26
1593747600000|2020-07-03 03:40:00|1432.9|1432.6|1433.6|1433.3|1433.8|1433.5|1432.8|1432.5|13
1593747900000|2020-07-03 03:45:00|1433.8|1433.5|1432.9|1432.6|1433.8|1433.5|1432.9|1432.6|5
1593748200000|2020-07-03 03:50:00|1433|1432.7|1433.2|1432.9|1433.3|1433|1432.8|1432.5|13
1593748500000|2020-07-03 03:55:00|1433.1|1432.8|1432.8|1432.5|1433.3|1433|1432.6|1432.3|18
1593748800000|2020-07-03 04:00:00|1432.9|1432.6|1431.1|1430.8|1433|1432.7|1429.8|1429.5|61
1593749100000|2020-07-03 04:05:00|1431|1430.7|1430.8|1430.5|1431.5|1431.2|1430.2|1429.9|18
1593749400000|2020-07-03 04:10:00|1430.7|1430.4|1430.7|1430.4|1431.5|1431.2|1430.5|1430.2|11
1593749700000|2020-07-03 04:15:00|1430.6|1430.3|1431.3|1431|1431.5|1431.2|1429.9|1429.6|13
1593750000000|2020-07-03 04:20:00|1431.2|1430.9|1431.5|1431.2|1431.9|1431.6|1431.1|1430.8|9
1593750300000|2020-07-03 04:25:00|1431.4|1431.1|1431.4|1431.1|1432|1431.7|1430.9|1430.6|9
1593750600000|2020-07-03 04:30:00|1431.2|1430.9|1431.7|1431.4|1431.8|1431.5|1431.2|1430.9|3
1593750900000|2020-07-03 04:35:00|1431.6|1431.3|1431.6|1431.3|1431.8|1431.5|1431.1|1430.8|10
1593751200000|2020-07-03 04:40:00|1431.5|1431.2|1430.8|1430.5|1432|1431.7|1430.8|1430.5|9
1593751500000|2020-07-03 04:45:00|1430.9|1430.6|1431.4|1431.1|1431.5|1431.2|1430.6|1430.3|11
1593751800000|2020-07-03 04:50:00|1431.6|1431.3|1431.9|1431.6|1432.2|1431.9|1431.3|1431|10
1593752100000|2020-07-03 04:55:00|1432|1431.7|1431.5|1431.2|1432.2|1431.9|1431.5|1431.2|7
1593752400000|2020-07-03 05:00:00|1431.6|1431.3|1432|1431.7|1432.1|1431.8|1431.1|1430.8|10
1593752700000|2020-07-03 05:05:00|1431.9|1431.6|1430.9|1430.6|1432.1|1431.8|1430.5|1430.2|11
1593753000000|2020-07-03 05:10:00|1431|1430.7|1431|1430.7|1431.1|1430.8|1430.1|1429.8|6
1593753300000|2020-07-03 05:15:00|1431.2|1430.9|1431.1|1430.8|1431.3|1431|1430.8|1430.5|4
1593753600000|2020-07-03 05:20:00|1431.2|1430.9|1430.1|1429.8|1431.2|1430.9|1429.7|1429.4|13
1593753900000|2020-07-03 05:25:00|1430|1429.7|1430.7|1430.4|1430.7|1430.4|1430|1429.7|9
1593754200000|2020-07-03 05:30:00|1430.5|1430.2|1431.2|1430.9|1431.3|1431|1430.5|1430.2|18
1593754500000|2020-07-03 05:35:00|1431.3|1431|1431.1|1430.8|1431.5|1431.2|1430.9|1430.6|12
1593754800000|2020-07-03 05:40:00|1431|1430.7|1432.9|1432.6|1433.1|1432.8|1431|1430.7|23
1593755100000|2020-07-03 05:45:00|1433|1432.7|1432.2|1431.9|1433|1432.7|1432|1431.7|27
1593755400000|2020-07-03 05:50:00|1432.4|1432.1|1433.9|1433.6|1434.8|1434.5|1432.4|1432.1|61
1593755700000|2020-07-03 05:55:00|1433.8|1433.5|1434.6|1434.3|1434.8|1434.5|1433.2|1432.9|138
1593756000000|2020-07-03 06:00:00|1434.5|1434.2|1434.8|1434.5|1435.6|1435.3|1434.2|1433.9|53
1593756300000|2020-07-03 06:05:00|1434.9|1434.6|1437.2|1436.9|1437.6|1437.3|1434.7|1434.4|93
1593756600000|2020-07-03 06:10:00|1436.8|1436.5|1437.3|1437|1437.7|1437.4|1436.4|1436.1|48
1593756900000|2020-07-03 06:15:00|1437.1|1436.8|1438.4|1438.1|1438.8|1438.5|1436.8|1436.5|95
1593757200000|2020-07-03 06:20:00|1438.5|1438.2|1438.5|1438.2|1438.7|1438.4|1438.1|1437.8|27
1593757500000|2020-07-03 06:25:00|1438.6|1438.3|1441.4|1441.1|1441.8|1441.5|1438.5|1438.2|295
1593757800000|2020-07-03 06:30:00|1441.5|1441.2|1440.6|1440.3|1443.3|1443|1440.5|1440.2|161
1593758100000|2020-07-03 06:35:00|1440.5|1440.2|1440.2|1439.9|1440.7|1440.4|1439.7|1439.4|19
1593758400000|2020-07-03 06:40:00|1440|1439.7|1439.7|1439.4|1440.3|1440|1439.3|1439|31
1593758700000|2020-07-03 06:45:00|1439.6|1439.3|1439.4|1439.1|1439.6|1439.3|1439.2|1438.9|21
1593759000000|2020-07-03 06:50:00|1439.3|1439|1439.4|1439.1|1439.6|1439.3|1438.8|1438.5|14
1593759300000|2020-07-03 06:55:00|1439.5|1439.2|1441.1|1440.8|1441.6|1441.3|1439.5|1439.2|54
1593759600000|2020-07-03 07:00:00|1441.2|1440.9|1440|1439.7|1442.4|1442.1|1439.5|1439.2|223
1593759900000|2020-07-03 07:05:00|1439.9|1439.6|1440|1439.7|1440.8|1440.5|1438.6|1438.3|90
1593760200000|2020-07-03 07:10:00|1439.9|1439.6|1439|1438.7|1440.3|1440|1438.5|1438.2|105
1593760500000|2020-07-03 07:15:00|1439.1|1438.8|1438.2|1437.9|1439.3|1439|1437.5|1437.2|110
1593760800000|2020-07-03 07:20:00|1438.1|1437.8|1436.8|1436.5|1438.5|1438.2|1436.1|1435.8|81
1593761100000|2020-07-03 07:25:00|1436.9|1436.6|1437.2|1436.9|1438.4|1438.1|1436.8|1436.5|85
1593761400000|2020-07-03 07:30:00|1437.3|1437|1436.3|1436|1437.3|1437|1434.5|1434.2|281
1593761700000|2020-07-03 07:35:00|1436.4|1436.1|1436.3|1436|1438.6|1438.3|1435.2|1434.9|167
1593762000000|2020-07-03 07:40:00|1436.2|1435.9|1436.8|1436.5|1437.4|1437.1|1436.2|1435.9|68
1593762300000|2020-07-03 07:45:00|1437.2|1436.9|1437.1|1436.8|1437.6|1437.3|1435.2|1434.9|104
1593762600000|2020-07-03 07:50:00|1437.2|1436.9|1435.6|1435.3|1437.4|1437.1|1435.1|1434.8|43
1593762900000|2020-07-03 07:55:00|1435.8|1435.5|1437.1|1436.8|1437.1|1436.8|1435.2|1434.9|25
1593763200000|2020-07-03 08:00:00|1436.9|1436.6|1437.3|1437|1437.6|1437.3|1436.5|1436.2|53
1593763500000|2020-07-03 08:05:00|1437.4|1437.1|1437.3|1437|1437.9|1437.6|1436.7|1436.4|34
1593763800000|2020-07-03 08:10:00|1437.4|1437.1|1434.3|1434|1437.4|1437.1|1433.7|1433.4|213
1593764100000|2020-07-03 08:15:00|1434.2|1433.9|1434.4|1434.1|1435.1|1434.8|1433.6|1433.3|136
1593764400000|2020-07-03 08:20:00|1434.2|1433.9|1433.5|1433.2|1434.5|1434.2|1433.3|1433|86
1593764700000|2020-07-03 08:25:00|1433.6|1433.3|1433.6|1433.3|1434.3|1434|1432.7|1432.4|62
1593765000000|2020-07-03 08:30:00|1433.5|1433.2|1433.5|1433.2|1433.7|1433.4|1432.2|1431.9|141
1593765300000|2020-07-03 08:35:00|1433.6|1433.3|1433.4|1433.1|1434.6|1434.3|1432.9|1432.6|37
1593765600000|2020-07-03 08:40:00|1433.5|1433.2|1434.3|1434|1434.3|1434|1433.1|1432.8|112
1593765900000|2020-07-03 08:45:00|1434.2|1433.9|1434|1433.7|1434.4|1434.1|1433.1|1432.8|84
1593766200000|2020-07-03 08:50:00|1434.1|1433.8|1434.9|1434.6|1435.8|1435.5|1434.1|1433.8|105
1593766500000|2020-07-03 08:55:00|1434.8|1434.5|1434.9|1434.6|1435|1434.7|1434.4|1434.1|35
1593766800000|2020-07-03 09:00:00|1435|1434.7|1435.4|1435.1|1435.6|1435.3|1434.7|1434.4|69
1593767100000|2020-07-03 09:05:00|1435.1|1434.8|1435|1434.7|1435.4|1435.1|1434.7|1434.4|40
1593767400000|2020-07-03 09:10:00|1435.1|1434.8|1433.6|1433.3|1435.1|1434.8|1432.8|1432.5|151
1593767700000|2020-07-03 09:15:00|1433.7|1433.4|1433.6|1433.3|1434.4|1434.1|1433.3|1433|37
1593768000000|2020-07-03 09:20:00|1433.5|1433.2|1432.6|1432.3|1433.6|1433.3|1432.4|1432.1|109
1593768300000|2020-07-03 09:25:00|1432.9|1432.6|1431.2|1430.9|1433.5|1433.2|1430.6|1430.3|87
1593768600000|2020-07-03 09:30:00|1431.3|1431|1430.3|1430|1431.9|1431.6|1429.9|1429.6|81
1593768900000|2020-07-03 09:35:00|1430.2|1429.9|1430.6|1430.3|1431.2|1430.9|1429.9|1429.6|39
1593769200000|2020-07-03 09:40:00|1430.5|1430.2|1429.4|1429.1|1430.9|1430.6|1429|1428.7|91
1593769500000|2020-07-03 09:45:00|1429.3|1429|1428.7|1428.4|1430.4|1430.1|1427.9|1427.6|103
1593769800000|2020-07-03 09:50:00|1428.6|1428.3|1428.3|1428|1428.9|1428.6|1427.9|1427.6|78
1593770100000|2020-07-03 09:55:00|1428.4|1428.1|1428.1|1427.8|1428.6|1428.3|1427.8|1427.5|86
1593770400000|2020-07-03 10:00:00|1428.2|1427.9|1428.6|1428.3|1429|1428.7|1426.5|1426.2|109
1593770700000|2020-07-03 10:05:00|1428.4|1428.1|1428.7|1428.4|1428.7|1428.4|1426.7|1426.4|162
1593771000000|2020-07-03 10:10:00|1428.6|1428.3|1427.7|1427.4|1428.8|1428.5|1427.4|1427.1|164
1593771300000|2020-07-03 10:15:00|1427.6|1427.3|1427.5|1427.2|1428.8|1428.5|1426.8|1426.5|154
1593771600000|2020-07-03 10:20:00|1427.4|1427.1|1427.1|1426.8|1427.6|1427.3|1426.5|1426.2|163
1593771900000|2020-07-03 10:25:00|1427|1426.7|1429.1|1428.8|1429.1|1428.8|1426.4|1426.1|77
1593772200000|2020-07-03 10:30:00|1429|1428.7|1430.9|1430.6|1430.9|1430.6|1428.7|1428.4|119
1593772500000|2020-07-03 10:35:00|1430.8|1430.5|1429.4|1429.1|1431.4|1431.1|1429.4|1429.1|143
1593772800000|2020-07-03 10:40:00|1429.5|1429.2|1428.7|1428.4|1430|1429.7|1428.5|1428.2|74
1593773100000|2020-07-03 10:45:00|1428.6|1428.3|1429.2|1428.9|1430.3|1430|1428.2|1427.9|114
1593773400000|2020-07-03 10:50:00|1429.3|1429|1430|1429.7|1430.1|1429.8|1429.2|1428.9|24
1593773700000|2020-07-03 10:55:00|1430.1|1429.8|1430.7|1430.4|1431.2|1430.9|1429.8|1429.5|31
1593774000000|2020-07-03 11:00:00|1430.5|1430.2|1430.4|1430.1|1431.3|1431|1429.7|1429.4|125
1593774300000|2020-07-03 11:05:00|1430.3|1430|1431.2|1430.9|1431.4|1431.1|1430.1|1429.8|62
1593774600000|2020-07-03 11:10:00|1431.1|1430.8|1430.9|1430.6|1431.1|1430.8|1430.4|1430.1|20
1593774900000|2020-07-03 11:15:00|1431.2|1430.9|1430.2|1429.9|1431.2|1430.9|1429.7|1429.4|49
1593775200000|2020-07-03 11:20:00|1430.3|1430|1429.9|1429.6|1430.6|1430.3|1429.2|1428.9|37
1593775500000|2020-07-03 11:25:00|1429.8|1429.5|1428.2|1427.9|1430|1429.7|1428.1|1427.8|47
1593775800000|2020-07-03 11:30:00|1428.3|1428|1428.7|1428.4|1429.2|1428.9|1427.8|1427.5|44
1593776100000|2020-07-03 11:35:00|1428.6|1428.3|1427.8|1427.5|1429.2|1428.9|1427.4|1427.1|39
1593776400000|2020-07-03 11:40:00|1427.7|1427.4|1427.1|1426.8|1427.7|1427.4|1426.6|1426.3|68
1593776700000|2020-07-03 11:45:00|1427|1426.7|1428.1|1427.8|1428.2|1427.9|1426.7|1426.4|28
1593777000000|2020-07-03 11:50:00|1428.2|1427.9|1427.6|1427.3|1428.4|1428.1|1427.3|1427|56
1593777300000|2020-07-03 11:55:00|1427.5|1427.2|1427.7|1427.4|1428|1427.7|1426.8|1426.5|82
1593777600000|2020-07-03 12:00:00|1427.5|1427.2|1426.8|1426.5|1427.5|1427.2|1426.4|1426.1|102
1593777900000|2020-07-03 12:05:00|1426.9|1426.6|1427.2|1426.9|1427.3|1427|1425.9|1425.6|68
1593778200000|2020-07-03 12:10:00|1427.1|1426.8|1426.9|1426.6|1427.4|1427.1|1426.7|1426.4|23
1593778500000|2020-07-03 12:15:00|1426.7|1426.4|1427.6|1427.3|1427.8|1427.5|1426.7|1426.4|84
1593778800000|2020-07-03 12:20:00|1427.5|1427.2|1427.3|1427|1427.8|1427.5|1427.1|1426.8|188
1593779100000|2020-07-03 12:25:00|1427.2|1426.9|1427.3|1427|1427.4|1427.1|1426.7|1426.4|117
1593779400000|2020-07-03 12:30:00|1427.1|1426.8|1428.1|1427.8|1428.5|1428.2|1427|1426.7|74
1593779700000|2020-07-03 12:35:00|1428|1427.7|1427.1|1426.8|1428.1|1427.8|1427.1|1426.8|35
1593780000000|2020-07-03 12:40:00|1427.2|1426.9|1425.3|1425|1427.2|1426.9|1425|1424.7|259
1593780300000|2020-07-03 12:45:00|1425.2|1424.9|1422.7|1422.4|1425.2|1424.9|1422.7|1422.4|341
1593780600000|2020-07-03 12:50:00|1422.8|1422.5|1423.5|1423.2|1424.3|1424|1421.8|1421.5|414
1593780900000|2020-07-03 12:55:00|1423.6|1423.3|1423.4|1423.1|1424.2|1423.9|1422.7|1422.4|154
1593781200000|2020-07-03 13:00:00|1423.5|1423.2|1423.5|1423.2|1423.7|1423.4|1422.1|1421.8|311
1593781500000|2020-07-03 13:05:00|1423.6|1423.3|1424.2|1423.9|1424.7|1424.4|1423.5|1423.2|183
1593781800000|2020-07-03 13:10:00|1424.3|1424|1424|1423.7|1424.4|1424.1|1423.5|1423.2|188
1593782100000|2020-07-03 13:15:00|1424.1|1423.8|1425.6|1425.3|1426.6|1426.3|1424.1|1423.8|371
1593782400000|2020-07-03 13:20:00|1425.8|1425.5|1425.8|1425.5|1426.3|1426|1424.7|1424.4|167
1593782700000|2020-07-03 13:25:00|1425.9|1425.6|1426.5|1426.2|1426.5|1426.2|1425.1|1424.8|120
1593783000000|2020-07-03 13:30:00|1426.8|1426.5|1425.7|1425.4|1427.1|1426.8|1424.9|1424.6|285
1593783300000|2020-07-03 13:35:00|1425.6|1425.3|1425.6|1425.3|1425.9|1425.6|1424.4|1424.1|100
1593783600000|2020-07-03 13:40:00|1425.5|1425.2|1424.9|1424.6|1426.5|1426.2|1424.5|1424.2|245
1593783900000|2020-07-03 13:45:00|1425.1|1424.8|1426.5|1426.2|1426.8|1426.5|1425.1|1424.8|210
1593784200000|2020-07-03 13:50:00|1426.4|1426.1|1426.6|1426.3|1427|1426.7|1425.7|1425.4|107
1593784500000|2020-07-03 13:55:00|1426.8|1426.5|1427.6|1427.3|1428.4|1428.1|1426.8|1426.5|192
1593784800000|2020-07-03 14:00:00|1427.7|1427.4|1427.5|1427.2|1428.9|1428.6|1427.2|1426.9|201
1593785100000|2020-07-03 14:05:00|1427.4|1427.1|1427.1|1426.8|1427.7|1427.4|1426.4|1426.1|68
1593785400000|2020-07-03 14:10:00|1427.2|1426.9|1428.4|1428.1|1428.5|1428.2|1427|1426.7|173
1593785700000|2020-07-03 14:15:00|1428.5|1428.2|1428|1427.7|1428.7|1428.4|1427.4|1427.1|105
1593786000000|2020-07-03 14:20:00|1428.1|1427.8|1425.1|1424.8|1428.3|1428|1425|1424.7|146
1593786300000|2020-07-03 14:25:00|1425|1424.7|1426|1425.7|1426.1|1425.8|1423.8|1423.5|177
1593786600000|2020-07-03 14:30:00|1425.9|1425.6|1421.8|1421.5|1425.9|1425.6|1421.8|1421.5|430
1593786900000|2020-07-03 14:35:00|1421.9|1421.6|1419|1418.7|1422|1421.7|1416.9|1416.6|1108
1593787200000|2020-07-03 14:40:00|1419.2|1418.9|1421|1420.7|1422.8|1422.5|1419|1418.7|287
1593787500000|2020-07-03 14:45:00|1420.9|1420.6|1422.1|1421.8|1422.1|1421.8|1419.4|1419.1|136
1593787800000|2020-07-03 14:50:00|1422.3|1422|1420.3|1420|1422.5|1422.2|1420.1|1419.8|240
1593788100000|2020-07-03 14:55:00|1420.4|1420.1|1422.5|1422.2|1423.2|1422.9|1420.4|1420.1|199
1593788400000|2020-07-03 15:00:00|1422.4|1422.1|1422.9|1422.6|1423.3|1423|1422.1|1421.8|101
1593788700000|2020-07-03 15:05:00|1422.8|1422.5|1421.9|1421.6|1423|1422.7|1421.3|1421|90
1593789000000|2020-07-03 15:10:00|1421.8|1421.5|1422|1421.7|1422.8|1422.5|1421.6|1421.3|39
1593789300000|2020-07-03 15:15:00|1422.1|1421.8|1421.6|1421.3|1422.3|1422|1421.1|1420.8|48
1593789600000|2020-07-03 15:20:00|1421.5|1421.2|1420.2|1419.9|1422.3|1422|1420.2|1419.9|170
1593789900000|2020-07-03 15:25:00|1420.3|1420|1422.6|1422.3|1422.9|1422.6|1419.5|1419.2|213
1593790200000|2020-07-03 15:30:00|1422.5|1422.2|1423.7|1423.4|1423.9|1423.6|1422.4|1422.1|384
1593790500000|2020-07-03 15:35:00|1423.6|1423.3|1424.7|1424.4|1424.8|1424.5|1423.5|1423.2|280
1593790800000|2020-07-03 15:40:00|1424.6|1424.3|1424.2|1423.9|1424.8|1424.5|1424.1|1423.8|74
1593791100000|2020-07-03 15:45:00|1424.6|1424.3|1424.2|1423.9|1424.8|1424.5|1423.5|1423.2|79
1593791400000|2020-07-03 15:50:00|1424.3|1424|1424.2|1423.9|1424.3|1424|1423.8|1423.5|32
1593791700000|2020-07-03 15:55:00|1424.1|1423.8|1424.2|1423.9|1424.3|1424|1423.8|1423.5|30
1593792000000|2020-07-03 16:00:00|1424.3|1424|1424.6|1424.3|1425.3|1425|1424|1423.7|57
1593792300000|2020-07-03 16:05:00|1424.5|1424.2|1423.9|1423.6|1424.7|1424.4|1423.6|1423.3|78
1593792600000|2020-07-03 16:10:00|1423.8|1423.5|1424.1|1423.8|1424.2|1423.9|1423.2|1422.9|80
1593792900000|2020-07-03 16:15:00|1424|1423.7|1424.9|1424.6|1425.2|1424.9|1423.9|1423.6|78
1593793200000|2020-07-03 16:20:00|1424.8|1424.5|1425.4|1425.1|1425.9|1425.6|1424.6|1424.3|73
1593793500000|2020-07-03 16:25:00|1425.3|1425|1425.9|1425.6|1426.1|1425.8|1425.2|1424.9|23
1593793800000|2020-07-03 16:30:00|1425.8|1425.5|1425.3|1425|1425.8|1425.5|1425.3|1425|33
1593794100000|2020-07-03 16:35:00|1425.2|1424.9|1425.2|1424.9|1425.6|1425.3|1424.6|1424.3|45
1593794400000|2020-07-03 16:40:00|1425.3|1425|1424.8|1424.5|1425.4|1425.1|1424.6|1424.3|22
1593794700000|2020-07-03 16:45:00|1424.6|1424.3|1424.9|1424.6|1425.4|1425.1|1424.4|1424.1|41
1593795000000|2020-07-03 16:50:00|1425.1|1424.8|1425.1|1424.8|1425.7|1425.4|1424.9|1424.6|52
1593795300000|2020-07-03 16:55:00|1425.5|1425.2|1425.4|1425.1|1426.2|1425.9|1425|1424.7|182
1593795600000|2020-07-03 17:00:00|1426.5|1426.2|1426.8|1426|1426.8|1426.2|1426.5|1426|0
1593796200000|2020-07-03 17:10:00|1426.6|1425.8|1426.5|1425.7|1426.6|1425.8|1426.5|1425.7|0
1593796500000|2020-07-03 17:15:00|1426.2|1425.4|1426.5|1425.7|1426.5|1425.7|1426.1|1425.3|0
1593796800000|2020-07-03 17:20:00|1426.7|1425.9|1426.5|1425.7|1426.8|1426|1426.5|1425.7|0
1593797400000|2020-07-03 17:30:00|1426.3|1425.5|1426.2|1425.4|1426.3|1425.5|1425.8|1425|0
1593797700000|2020-07-03 17:35:00|1426.4|1425.6|1426.5|1425.7|1426.5|1425.7|1426.4|1425.6|0
1593798000000|2020-07-03 17:40:00|1426.3|1425.5|1426.8|1426|1426.8|1426|1426.2|1425.4|0
1593798300000|2020-07-03 17:45:00|1427|1426.2|1426.8|1426|1427.1|1426.3|1426.8|1426|0
1593798600000|2020-07-03 17:50:00|1427|1426.2|1427.1|1426.3|1427.1|1426.3|1427|1426.2|0
1593798900000|2020-07-03 17:55:00|1426.8|1426|1427.1|1426.3|1427.1|1426.3|1426.8|1426|0
1593799200000|2020-07-03 18:00:00|1426.8|1426|1426.5|1425.7|1426.8|1426|1426.5|1425.7|0
1593799500000|2020-07-03 18:05:00|1426.6|1425.8|1427|1426.2|1427.1|1426.3|1426.6|1425.8|0
1593799800000|2020-07-03 18:10:00|1427.2|1426.4|1427.2|1426.4|1427.3|1426.5|1427|1426.2|0
1593800100000|2020-07-03 18:15:00|1427.3|1426.5|1427.6|1426.8|1427.6|1426.8|1427.3|1426.5|0
1593800400000|2020-07-03 18:20:00|1427.8|1427|1427.9|1427.1|1427.9|1427.1|1427.6|1426.8|0
1593801300000|2020-07-03 18:35:00|1427.7|1426.9|1427.6|1426.8|1427.7|1426.9|1427.6|1426.8|0
1593801600000|2020-07-03 18:40:00|1427.5|1426.7|1427.5|1426.7|1427.5|1426.7|1427.5|1426.7|0
1593802500000|2020-07-03 18:55:00|1427.7|1426.9|1427.8|1427|1427.8|1427|1427.7|1426.9|0
1593802800000|2020-07-03 19:00:00|1427.9|1427.1|1427.9|1427.1|1427.9|1427.1|1427.9|1427.1|0
1593804300000|2020-07-03 19:25:00|1428.1|1427.3|1428.5|1427.7|1428.5|1427.7|1428.1|1427.3|0
1593804600000|2020-07-03 19:30:00|1428.7|1427.9|1428.8|1428|1428.8|1428|1428.5|1427.7|0
1593804900000|2020-07-03 19:35:00|1429.1|1428.3|1429.2|1428.4|1429.2|1428.4|1429.1|1428.3|0
1593805500000|2020-07-03 19:45:00|1429.1|1428.3|1428.8|1428|1429.2|1428.4|1428.8|1428|0
1593806100000|2020-07-03 19:55:00|1428.6|1427.8|1429|1428.2|1429.4|1428.6|1428.2|1427.4|0
1593986400000|2020-07-05 22:00:00|1429.6|1428.8|1432.8|1432|1433.2|1432.4|1429.6|1428.8|332
1593986700000|2020-07-05 22:05:00|1432.9|1432.1|1434.1|1433.3|1434.7|1433.9|1432.8|1432|142
1593987000000|2020-07-05 22:10:00|1434.2|1433.4|1433.4|1432.6|1434.3|1433.5|1433|1432.2|76
1593987300000|2020-07-05 22:15:00|1433.6|1432.8|1433.1|1432.3|1433.7|1432.9|1433.1|1432.3|53
1593987600000|2020-07-05 22:20:00|1433|1432.2|1433.6|1432.8|1433.7|1432.9|1433|1432.2|39
1593987900000|2020-07-05 22:25:00|1433.7|1432.9|1433.5|1432.7|1433.9|1433.1|1433.4|1432.6|23
1593988200000|2020-07-05 22:30:00|1433.6|1432.8|1434.7|1433.9|1434.7|1433.9|1433.6|1432.8|49
1593988500000|2020-07-05 22:35:00|1434.8|1434|1436.4|1435.6|1436.6|1435.8|1434.7|1433.9|141
1593988800000|2020-07-05 22:40:00|1436.3|1435.5|1436.6|1435.8|1436.9|1436.1|1436.1|1435.3|28
1593989100000|2020-07-05 22:45:00|1436.7|1435.9|1436.6|1435.8|1437.2|1436.4|1436.4|1435.6|31
1593989400000|2020-07-05 22:50:00|1436.7|1435.9|1436.1|1435.3|1436.9|1436.1|1436.1|1435.3|29
1593989700000|2020-07-05 22:55:00|1436.2|1435.4|1433.2|1432.4|1436.6|1435.8|1432.6|1431.8|306
1593990000000|2020-07-05 23:00:00|1433.3|1432.5|1433.6|1432.8|1434.2|1433.4|1433.2|1432.4|159
1593990300000|2020-07-05 23:05:00|1433.7|1432.9|1433.7|1432.9|1433.9|1433.1|1433.5|1432.7|30
1593990600000|2020-07-05 23:10:00|1433.6|1432.8|1433.3|1432.5|1433.7|1432.9|1433.1|1432.3|31
1593990900000|2020-07-05 23:15:00|1433.2|1432.4|1432.9|1432.1|1433.2|1432.4|1432.7|1431.9|27
1593991200000|2020-07-05 23:20:00|1432.8|1432|1434.4|1433.6|1434.6|1433.8|1432.3|1431.5|79
1593991500000|2020-07-05 23:25:00|1434.5|1433.7|1437.9|1437.1|1437.9|1437.1|1434.4|1433.6|135
1593991800000|2020-07-05 23:30:00|1437.8|1437|1437.4|1436.6|1438|1437.2|1437.3|1436.5|67
1593992100000|2020-07-05 23:35:00|1437.3|1436.5|1440.7|1440.4|1440.7|1440.4|1436.9|1436.1|76
1593992400000|2020-07-05 23:40:00|1440.6|1440.3|1441.1|1440.8|1441.6|1441.3|1440.1|1439.8|103
1593992700000|2020-07-05 23:45:00|1441.4|1441.1|1441.7|1441.4|1441.7|1441.4|1440.5|1440.2|47
1593993000000|2020-07-05 23:50:00|1441.6|1441.3|1442.3|1442|1443.8|1443.5|1441.4|1441.1|244
1593993300000|2020-07-05 23:55:00|1442.2|1441.9|1440.5|1440.2|1442.5|1442.2|1439.7|1439.4|267
1593993600000|2020-07-06 00:00:00|1440.7|1440.4|1441.9|1441.6|1442.6|1442.3|1439.7|1439.4|66
1593993900000|2020-07-06 00:05:00|1442|1441.7|1442.2|1441.9|1442.8|1442.5|1441.7|1441.4|110
1593994200000|2020-07-06 00:10:00|1442.1|1441.8|1441.6|1441.3|1442.4|1442.1|1441.5|1441.2|41
1593994500000|2020-07-06 00:15:00|1441.5|1441.2|1442.8|1442.5|1443.5|1443.2|1441.1|1440.8|87
1593994800000|2020-07-06 00:20:00|1442.7|1442.4|1443.1|1442.8|1443.4|1443.1|1442.5|1442.2|131
1593995100000|2020-07-06 00:25:00|1443|1442.7|1443.1|1442.8|1443.4|1443.1|1442.8|1442.5|36
1593995400000|2020-07-06 00:30:00|1443.2|1442.9|1443.8|1443.5|1443.9|1443.6|1442.4|1442.1|136
1593995700000|2020-07-06 00:35:00|1443.9|1443.6|1444.8|1444.5|1445.2|1444.9|1443.8|1443.5|104
1593996000000|2020-07-06 00:40:00|1444.9|1444.6|1444.9|1444.6|1445.5|1445.2|1444.6|1444.3|161
1593996300000|2020-07-06 00:45:00|1445|1444.7|1444.2|1443.9|1445|1444.7|1444.1|1443.8|43
1593996600000|2020-07-06 00:50:00|1444.1|1443.8|1444.8|1444.5|1444.8|1444.5|1443.9|1443.6|67
1593996900000|2020-07-06 00:55:00|1444.7|1444.4|1446.3|1446|1446.6|1446.3|1444.1|1443.8|132
1593997200000|2020-07-06 01:00:00|1446.6|1446.3|1451.3|1451|1451.5|1451.2|1446.6|1446.3|687
1593997500000|2020-07-06 01:05:00|1451.2|1450.9|1449.7|1449.4|1451.2|1450.9|1449.5|1449.2|131
1593997800000|2020-07-06 01:10:00|1449.8|1449.5|1450.7|1450.4|1450.9|1450.6|1449.3|1449|48
1593998100000|2020-07-06 01:15:00|1450.9|1450.6|1450.5|1450.2|1450.9|1450.6|1450.1|1449.8|57
1593998400000|2020-07-06 01:20:00|1450.6|1450.3|1450.4|1450.1|1451.3|1451|1450.3|1450|103
1593998700000|2020-07-06 01:25:00|1450.3|1450|1453|1452.7|1453.1|1452.8|1450|1449.7|147
1593999000000|2020-07-06 01:30:00|1453.2|1452.9|1454.1|1453.8|1454.9|1454.6|1452.8|1452.5|282
1593999300000|2020-07-06 01:35:00|1454.2|1453.9|1454.7|1454.4|1454.7|1454.4|1453.2|1452.9|227
1593999600000|2020-07-06 01:40:00|1454.8|1454.5|1454.3|1454|1455.1|1454.8|1453.2|1452.9|233
1593999900000|2020-07-06 01:45:00|1454.4|1454.1|1455.6|1455.3|1456|1455.7|1454.1|1453.8|130
1594000200000|2020-07-06 01:50:00|1455.7|1455.4|1455.2|1454.9|1456|1455.7|1454.7|1454.4|81
1594000500000|2020-07-06 01:55:00|1455.1|1454.8|1455.7|1455.4|1456.4|1456.1|1455.1|1454.8|127
1594000800000|2020-07-06 02:00:00|1455.8|1455.5|1458.6|1458.3|1459.6|1459.3|1455.8|1455.5|391
1594001100000|2020-07-06 02:05:00|1458.7|1458.4|1458|1457.7|1458.8|1458.5|1457.7|1457.4|102
1594001400000|2020-07-06 02:10:00|1458.1|1457.8|1456.4|1456.1|1458.1|1457.8|1456.3|1456|108
1594001700000|2020-07-06 02:15:00|1456.5|1456.2|1456.5|1456.2|1457.1|1456.8|1456.3|1456|63
1594002000000|2020-07-06 02:20:00|1456.6|1456.3|1453.5|1453.2|1456.8|1456.5|1453.4|1453.1|239
1594002300000|2020-07-06 02:25:00|1453.6|1453.3|1453.5|1453.2|1454.4|1454.1|1453.3|1453|100
1594002600000|2020-07-06 02:30:00|1453.6|1453.3|1454.2|1453.9|1454.3|1454|1452.3|1452|81
1594002900000|2020-07-06 02:35:00|1454.3|1454|1454.2|1453.9|1454.7|1454.4|1453.8|1453.5|32
1594003200000|2020-07-06 02:40:00|1454.1|1453.8|1454.8|1454.5|1454.9|1454.6|1453.8|1453.5|28
1594003500000|2020-07-06 02:45:00|1454.9|1454.6|1455.3|1455|1455.7|1455.4|1454.6|1454.3|56
1594003800000|2020-07-06 02:50:00|1455.4|1455.1|1456.2|1455.9|1456.2|1455.9|1454.4|1454.1|96
1594004100000|2020-07-06 02:55:00|1456.4|1456.1|1457.8|1457.5|1458.2|1457.9|1456.2|1455.9|198
1594004400000|2020-07-06 03:00:00|1457.7|1457.4|1458|1457.7|1458.5|1458.2|1457.6|1457.3|58
1594004700000|2020-07-06 03:05:00|1457.8|1457.5|1456.6|1456.3|1457.9|1457.6|1456.1|1455.8|55
1594005000000|2020-07-06 03:10:00|1456.7|1456.4|1457.5|1457.2|1457.5|1457.2|1456.3|1456|16
1594005300000|2020-07-06 03:15:00|1457.6|1457.3|1457.4|1457.1|1458.2|1457.9|1457.3|1457|42
1594005600000|2020-07-06 03:20:00|1457.6|1457.3|1455.5|1455.2|1458.6|1458.3|1455.2|1454.9|84
1594005900000|2020-07-06 03:25:00|1455.6|1455.3|1455.3|1455|1456|1455.7|1454.9|1454.6|37
1594006200000|2020-07-06 03:30:00|1455.5|1455.2|1457.8|1457.5|1458|1457.7|1455.5|1455.2|87
1594006500000|2020-07-06 03:35:00|1457.9|1457.6|1457.6|1457.3|1458.1|1457.8|1457.3|1457|24
1594006800000|2020-07-06 03:40:00|1457.7|1457.4|1457.1|1456.8|1457.7|1457.4|1457.1|1456.8|10
1594007100000|2020-07-06 03:45:00|1456.9|1456.6|1459.1|1458.8|1459.3|1459|1456.9|1456.6|100
1594007400000|2020-07-06 03:50:00|1459.2|1458.9|1462.1|1461.8|1463.2|1462.9|1459.1|1458.8|431
1594007700000|2020-07-06 03:55:00|1461.9|1461.6|1461.7|1461.4|1462.6|1462.3|1461.3|1461|130
1594008000000|2020-07-06 04:00:00|1462|1461.7|1461.8|1461.5|1462.4|1462.1|1461.8|1461.5|114
1594008300000|2020-07-06 04:05:00|1461.7|1461.4|1462.2|1461.9|1462.3|1462|1461.5|1461.2|51
1594008600000|2020-07-06 04:10:00|1462.1|1461.8|1462|1461.7|1462.5|1462.2|1461.6|1461.3|76
1594008900000|2020-07-06 04:15:00|1462.1|1461.8|1462.3|1462|1462.5|1462.2|1462|1461.7|30
1594009200000|2020-07-06 04:20:00|1462.4|1462.1|1462.3|1462|1462.9|1462.6|1461.6|1461.3|148
1594009500000|2020-07-06 04:25:00|1462.1|1461.8|1462.5|1462.2|1462.7|1462.4|1461.9|1461.6|38
1594009800000|2020-07-06 04:30:00|1462.4|1462.1|1466.7|1466.4|1467.1|1466.8|1462.4|1462.1|740
1594010100000|2020-07-06 04:35:00|1466.5|1466.2|1465.4|1465.1|1466.6|1466.3|1465.2|1464.9|107
1594010400000|2020-07-06 04:40:00|1465.3|1465|1463.5|1463.2|1465.3|1465|1463.1|1462.8|167
1594010700000|2020-07-06 04:45:00|1463.4|1463.1|1464.3|1464|1464.5|1464.2|1463.4|1463.1|156
1594011000000|2020-07-06 04:50:00|1464.4|1464.1|1464.3|1464|1464.8|1464.5|1463.5|1463.2|76
1594011300000|2020-07-06 04:55:00|1464.1|1463.8|1465.5|1465.2|1466|1465.7|1464.1|1463.8|115
1594011600000|2020-07-06 05:00:00|1465.6|1465.3|1466.9|1466.6|1467.8|1467.5|1465.4|1465.1|158
1594011900000|2020-07-06 05:05:00|1466.7|1466.4|1465.1|1464.8|1466.8|1466.5|1465|1464.7|94
1594012200000|2020-07-06 05:10:00|1465.2|1464.9|1465.6|1465.3|1466|1465.7|1464.4|1464.1|49
1594012500000|2020-07-06 05:15:00|1465.5|1465.2|1465|1464.7|1465.5|1465.2|1464.2|1463.9|46
1594012800000|2020-07-06 05:20:00|1464.9|1464.6|1464.2|1463.9|1465.2|1464.9|1463.9|1463.6|45
1594013100000|2020-07-06 05:25:00|1464.1|1463.8|1464.3|1464|1465|1464.7|1463.7|1463.4|69
1594013400000|2020-07-06 05:30:00|1464.4|1464.1|1464.6|1464.3|1465.4|1465.1|1464|1463.7|45
1594013700000|2020-07-06 05:35:00|1464.5|1464.2|1463.4|1463.1|1464.7|1464.4|1463.1|1462.8|82
1594014000000|2020-07-06 05:40:00|1463.3|1463|1463.4|1463.1|1464.2|1463.9|1463.1|1462.8|81
1594014300000|2020-07-06 05:45:00|1463.3|1463|1464|1463.7|1464.1|1463.8|1462.8|1462.5|69
1594014600000|2020-07-06 05:50:00|1464.1|1463.8|1464.8|1464.5|1465.5|1465.2|1463.4|1463.1|197
1594014900000|2020-07-06 05:55:00|1464.7|1464.4|1465.8|1465.5|1465.8|1465.5|1464.2|1463.9|89
1594015200000|2020-07-06 06:00:00|1465.7|1465.4|1467.1|1466.8|1467.4|1467.1|1465.4|1465.1|245
1594015500000|2020-07-06 06:05:00|1467.2|1466.9|1463.4|1463.1|1467.2|1466.9|1462.3|1462|408
1594015800000|2020-07-06 06:10:00|1463.5|1463.2|1466|1465.7|1466.2|1465.9|1463.4|1463.1|150
1594016100000|2020-07-06 06:15:00|1466.1|1465.8|1464.9|1464.6|1466.4|1466.1|1464.8|1464.5|185
1594016400000|2020-07-06 06:20:00|1465|1464.7|1465.3|1465|1466.9|1466.6|1464.8|1464.5|239
1594016700000|2020-07-06 06:25:00|1465.2|1464.9|1464.8|1464.5|1465.5|1465.2|1463.3|1463|442
1594017000000|2020-07-06 06:30:00|1465|1464.7|1465.4|1465.1|1465.9|1465.6|1463.9|1463.6|296
1594017300000|2020-07-06 06:35:00|1465.3|1465|1466.2|1465.9|1466.5|1466.2|1465|1464.7|133
1594017600000|2020-07-06 06:40:00|1466.3|1466|1466.6|1466.3|1466.9|1466.6|1465.9|1465.6|167
1594017900000|2020-07-06 06:45:00|1466.7|1466.4|1467.2|1466.9|1467.5|1467.2|1465.6|1465.3|222
1594018200000|2020-07-06 06:50:00|1467.1|1466.8|1469|1468.7|1469|1468.7|1466.6|1466.3|278
1594018500000|2020-07-06 06:55:00|1468.9|1468.6|1465.6|1465.3|1468.9|1468.6|1465.6|1465.3|435
1594018800000|2020-07-06 07:00:00|1466.1|1465.8|1466|1465.7|1470.3|1470|1465|1464.7|755
1594019100000|2020-07-06 07:05:00|1465.9|1465.6|1464.5|1464.2|1467.4|1467.1|1464|1463.7|668
1594019400000|2020-07-06 07:10:00|1464.8|1464.5|1465.8|1465.5|1466.5|1466.2|1463.6|1463.3|490
1594019700000|2020-07-06 07:15:00|1466.1|1465.8|1465.7|1465.4|1467.7|1467.4|1465.3|1465|274
1594020000000|2020-07-06 07:20:00|1465.6|1465.3|1466.3|1466|1469.2|1468.9|1465.6|1465.3|370
1594020300000|2020-07-06 07:25:00|1466.1|1465.8|1466.9|1466.6|1468.8|1468.5|1466.1|1465.8|220
1594020600000|2020-07-06 07:30:00|1467|1466.7|1465.5|1465.2|1467.6|1467.3|1464.8|1464.5|196
1594020900000|2020-07-06 07:35:00|1465.3|1465|1466.8|1466.5|1467.1|1466.8|1465.1|1464.8|459
1594021200000|2020-07-06 07:40:00|1466.7|1466.4|1466.8|1466.5|1468.3|1468|1465.8|1465.5|218
1594021500000|2020-07-06 07:45:00|1466.9|1466.6|1464.4|1464.1|1466.9|1466.6|1463.6|1463.3|367
1594021800000|2020-07-06 07:50:00|1464.2|1463.9|1464.8|1464.5|1465.7|1465.4|1464.2|1463.9|57
1594022100000|2020-07-06 07:55:00|1464.9|1464.6|1464.5|1464.2|1465.9|1465.6|1463.7|1463.4|104
1594022400000|2020-07-06 08:00:00|1464.7|1464.4|1464.8|1464.5|1465.4|1465.1|1463.7|1463.4|127
1594022700000|2020-07-06 08:05:00|1464.9|1464.6|1464|1463.7|1465.4|1465.1|1462.1|1461.8|475
1594023000000|2020-07-06 08:10:00|1464.1|1463.8|1464.7|1464.4|1465.6|1465.3|1463.4|1463.1|241
1594023300000|2020-07-06 08:15:00|1464.5|1464.2|1464.8|1464.5|1465.1|1464.8|1461.7|1461.4|253
1594023600000|2020-07-06 08:20:00|1465|1464.7|1463.6|1463.3|1465.6|1465.3|1463.5|1463.2|124
1594023900000|2020-07-06 08:25:00|1463.5|1463.2|1464.6|1464.3|1465.3|1465|1463.5|1463.2|66
1594024200000|2020-07-06 08:30:00|1464.8|1464.5|1464.7|1464.4|1465.5|1465.2|1463.9|1463.6|155
1594024500000|2020-07-06 08:35:00|1464.5|1464.2|1461.6|1461.3|1465|1464.7|1460.8|1460.5|309
1594024800000|2020-07-06 08:40:00|1461.5|1461.2|1461.9|1461.6|1462.2|1461.9|1461.2|1460.9|93
1594025100000|2020-07-06 08:45:00|1462|1461.7|1462.7|1462.4|1463.6|1463.3|1461.9|1461.6|105
1594025400000|2020-07-06 08:50:00|1462.6|1462.3|1460.3|1460|1463.4|1463.1|1460.2|1459.9|129
1594025700000|2020-07-06 08:55:00|1460.2|1459.9|1460.4|1460.1|1461.1|1460.8|1460|1459.7|139
1594026000000|2020-07-06 09:00:00|1460.3|1460|1459.3|1459|1460.6|1460.3|1459.2|1458.9|186
1594026300000|2020-07-06 09:05:00|1459.4|1459.1|1456.9|1456.6|1459.5|1459.2|1456.3|1456|669
1594026600000|2020-07-06 09:10:00|1456.8|1456.5|1456.2|1455.9|1457|1456.7|1455.2|1454.9|278
1594026900000|2020-07-06 09:15:00|1456|1455.7|1457.6|1457.3|1457.9|1457.6|1455.8|1455.5|175
1594027200000|2020-07-06 09:20:00|1457.7|1457.4|1459.8|1459.5|1460|1459.7|1457.6|1457.3|362
1594027500000|2020-07-06 09:25:00|1460.2|1459.9|1460.2|1459.9|1461.2|1460.9|1459.6|1459.3|280
1594027800000|2020-07-06 09:30:00|1460.4|1460.1|1461.8|1461.5|1462.3|1462|1460.1|1459.8|109
1594028100000|2020-07-06 09:35:00|1461.7|1461.4|1461.8|1461.5|1464.5|1464.2|1461.5|1461.2|523
1594028400000|2020-07-06 09:40:00|1461.9|1461.6|1462.4|1462.1|1462.4|1462.1|1461.2|1460.9|123
1594028700000|2020-07-06 09:45:00|1462.6|1462.3|1461.5|1461.2|1462.8|1462.5|1461.2|1460.9|89
1594029000000|2020-07-06 09:50:00|1461.6|1461.3|1462|1461.7|1462.5|1462.2|1461.6|1461.3|112
1594029300000|2020-07-06 09:55:00|1461.9|1461.6|1461.7|1461.4|1463|1462.7|1461.7|1461.4|119
1594029600000|2020-07-06 10:00:00|1462.1|1461.8|1463.4|1463.1|1464|1463.7|1462.1|1461.8|131
1594029900000|2020-07-06 10:05:00|1463.5|1463.2|1463.1|1462.8|1463.8|1463.5|1463.1|1462.8|112
1594030200000|2020-07-06 10:10:00|1463.2|1462.9|1466.5|1466.2|1467.4|1467.1|1463.2|1462.9|188
1594030500000|2020-07-06 10:15:00|1466.6|1466.3|1464.6|1464.3|1466.8|1466.5|1464.5|1464.2|117
1594030800000|2020-07-06 10:20:00|1464.7|1464.4|1465.5|1465.2|1466|1465.7|1464.1|1463.8|145
1594031100000|2020-07-06 10:25:00|1465.6|1465.3|1464.7|1464.4|1465.9|1465.6|1464.1|1463.8|158
1594031400000|2020-07-06 10:30:00|1464.8|1464.5|1464|1463.7|1465.3|1465|1463.6|1463.3|159
1594031700000|2020-07-06 10:35:00|1464.1|1463.8|1463|1462.7|1464.2|1463.9|1462.8|1462.5|197
1594032000000|2020-07-06 10:40:00|1462.9|1462.6|1462.6|1462.3|1463.3|1463|1462.4|1462.1|94
1594032300000|2020-07-06 10:45:00|1462.4|1462.1|1462.6|1462.3|1462.9|1462.6|1461.8|1461.5|160
1594032600000|2020-07-06 10:50:00|1462.7|1462.4|1462.6|1462.3|1462.9|1462.6|1461.8|1461.5|43
1594032900000|2020-07-06 10:55:00|1462.7|1462.4|1463.6|1463.3|1463.6|1463.3|1462.2|1461.9|107
1594033200000|2020-07-06 11:00:00|1463.2|1462.9|1461.2|1460.9|1463.2|1462.9|1460.7|1460.4|288
1594033500000|2020-07-06 11:05:00|1461.1|1460.8|1460.4|1460.1|1461.1|1460.8|1459.7|1459.4|147
1594033800000|2020-07-06 11:10:00|1460.3|1460|1461.3|1461|1461.7|1461.4|1460.2|1459.9|147
1594034100000|2020-07-06 11:15:00|1461.4|1461.1|1460.9|1460.6|1462.3|1462|1460.8|1460.5|112
1594034400000|2020-07-06 11:20:00|1461|1460.7|1460.2|1459.9|1461.4|1461.1|1459.9|1459.6|81
1594034700000|2020-07-06 11:25:00|1460.1|1459.8|1461.9|1461.6|1461.9|1461.6|1459.7|1459.4|120
1594035000000|2020-07-06 11:30:00|1461.8|1461.5|1460.6|1460.3|1462.4|1462.1|1460.6|1460.3|130
1594035300000|2020-07-06 11:35:00|1460.5|1460.2|1461.3|1461|1462|1461.7|1460.2|1459.9|191
1594035600000|2020-07-06 11:40:00|1461.4|1461.1|1462.4|1462.1|1462.6|1462.3|1461.2|1460.9|227
1594035900000|2020-07-06 11:45:00|1462.1|1461.8|1462.3|1462|1463.2|1462.9|1462|1461.7|132
1594036200000|2020-07-06 11:50:00|1462.4|1462.1|1464.9|1464.6|1465|1464.7|1462.3|1462|312
1594036500000|2020-07-06 11:55:00|1464.8|1464.5|1464.5|1464.2|1465.9|1465.6|1464.3|1464|319
1594036800000|2020-07-06 12:00:00|1464.7|1464.4|1464.4|1464.1|1465|1464.7|1464.1|1463.8|160
1594037100000|2020-07-06 12:05:00|1464.5|1464.2|1464.9|1464.6|1465|1464.7|1463.6|1463.3|140
1594037400000|2020-07-06 12:10:00|1464.8|1464.5|1465.7|1465.4|1465.8|1465.5|1464.4|1464.1|218
1594037700000|2020-07-06 12:15:00|1465.8|1465.5|1466.3|1466|1466.7|1466.4|1464.8|1464.5|703
1594038000000|2020-07-06 12:20:00|1466.7|1466.4|1467.7|1467.4|1467.8|1467.5|1466.1|1465.8|383
1594038300000|2020-07-06 12:25:00|1467.8|1467.5|1469|1468.7|1469.1|1468.8|1466.5|1466.2|732
1594038600000|2020-07-06 12:30:00|1468.9|1468.6|1468.7|1468.4|1469.2|1468.9|1467.9|1467.6|472
1594038900000|2020-07-06 12:35:00|1468.8|1468.5|1469.7|1469.4|1470.1|1469.8|1468.7|1468.4|625
1594039200000|2020-07-06 12:40:00|1469.8|1469.5|1466.9|1466.6|1469.8|1469.5|1466.6|1466.3|640
1594039500000|2020-07-06 12:45:00|1466.8|1466.5|1467.7|1467.4|1468.7|1468.4|1466.6|1466.3|361
1594039800000|2020-07-06 12:50:00|1467.8|1467.5|1469.2|1468.9|1469.2|1468.9|1467.2|1466.9|390
1594040100000|2020-07-06 12:55:00|1469.1|1468.8|1470|1469.7|1470.2|1469.9|1468.2|1467.9|469
1594040400000|2020-07-06 13:00:00|1469.9|1469.6|1467.6|1467.3|1469.9|1469.6|1467.6|1467.3|450
1594040700000|2020-07-06 13:05:00|1467.7|1467.4|1466.8|1466.5|1468.3|1468|1465.8|1465.5|741
1594041000000|2020-07-06 13:10:00|1466.7|1466.4|1466.3|1466|1467.7|1467.4|1466.2|1465.9|376
1594041300000|2020-07-06 13:15:00|1466.2|1465.9|1465.8|1465.5|1467|1466.7|1465.7|1465.4|375
1594041600000|2020-07-06 13:20:00|1465.7|1465.4|1464.6|1464.3|1466.5|1466.2|1464.1|1463.8|454
1594041900000|2020-07-06 13:25:00|1464.7|1464.4|1462.9|1462.6|1464.9|1464.6|1462.9|1462.6|524
1594042200000|2020-07-06 13:30:00|1463.1|1462.8|1459.3|1459|1463.1|1462.8|1457.5|1457.2|5195
1594042500000|2020-07-06 13:35:00|1459.5|1459.2|1457.3|1457|1461.3|1461|1455.7|1455.4|3195
1594042800000|2020-07-06 13:40:00|1457.4|1457.1|1460.5|1460.2|1461.5|1461.2|1457.1|1456.8|2690
1594043100000|2020-07-06 13:45:00|1460.6|1460.3|1458.7|1458.4|1463.3|1463|1458.2|1457.9|3056
1594043400000|2020-07-06 13:50:00|1458.8|1458.5|1459.5|1459.2|1461.2|1460.9|1457.3|1457|2686
1594043700000|2020-07-06 13:55:00|1459.8|1459.5|1460.4|1460.1|1463.5|1463.2|1459.5|1459.2|1444
1594044000000|2020-07-06 14:00:00|1461.6|1461.3|1457.5|1457.2|1464.8|1464.5|1456.3|1456|3662
1594044300000|2020-07-06 14:05:00|1457.6|1457.3|1451.3|1451|1458.3|1458|1449.5|1449.2|4421
1594044600000|2020-07-06 14:10:00|1451.2|1450.9|1445|1444.7|1452.2|1451.9|1444.7|1444.4|2841
1594044900000|2020-07-06 14:15:00|1444.9|1444.6|1445.6|1445.3|1449.1|1448.8|1444.7|1444.4|2303
1594045200000|2020-07-06 14:20:00|1445.7|1445.4|1443.3|1443|1445.9|1445.6|1442.1|1441.8|2364
1594045500000|2020-07-06 14:25:00|1443.4|1443.1|1444.7|1444.4|1445.7|1445.4|1440.4|1440.1|2949
1594045800000|2020-07-06 14:30:00|1444.5|1444.2|1447.1|1446.8|1447.3|1447|1442.1|1441.8|1916
1594046100000|2020-07-06 14:35:00|1447|1446.7|1448.9|1448.6|1449.1|1448.8|1446|1445.7|1288
1594046400000|2020-07-06 14:40:00|1448.6|1448.3|1448.8|1448.5|1450.5|1450.2|1446|1445.7|1302
1594046700000|2020-07-06 14:45:00|1449|1448.7|1453|1452.7|1453.4|1453.1|1448.3|1448|2260
1594047000000|2020-07-06 14:50:00|1453.1|1452.8|1454.1|1453.8|1454.4|1454.1|1451.4|1451.1|1392
1594047300000|2020-07-06 14:55:00|1454|1453.7|1452.1|1451.8|1454|1453.7|1450.8|1450.5|1274
1594047600000|2020-07-06 15:00:00|1452.4|1452.1|1451|1450.7|1452.5|1452.2|1448.8|1448.5|1454
1594047900000|2020-07-06 15:05:00|1451.1|1450.8|1448.3|1448|1451.3|1451|1448.3|1448|1053
1594048200000|2020-07-06 15:10:00|1448.2|1447.9|1449.5|1449.2|1451.4|1451.1|1447.9|1447.6|1104
1594048500000|2020-07-06 15:15:00|1449.6|1449.3|1450.1|1449.8|1450.3|1450|1447.4|1447.1|1119
1594048800000|2020-07-06 15:20:00|1450.2|1449.9|1449.1|1448.8|1451|1450.7|1448.2|1447.9|1207
1594049100000|2020-07-06 15:25:00|1449.2|1448.9|1448.8|1448.5|1450.4|1450.1|1448.3|1448|934
1594049400000|2020-07-06 15:30:00|1448.7|1448.4|1446.8|1446.5|1448.8|1448.5|1445.1|1444.8|1029
1594049700000|2020-07-06 15:35:00|1446.7|1446.4|1447.2|1446.9|1449|1448.7|1446.6|1446.3|984
1594050000000|2020-07-06 15:40:00|1447.3|1447|1447.8|1447.5|1448.6|1448.3|1446|1445.7|949
1594050300000|2020-07-06 15:45:00|1447.7|1447.4|1447.3|1447|1448.6|1448.3|1447.2|1446.9|851
1594050600000|2020-07-06 15:50:00|1447|1446.7|1443.2|1442.9|1447.4|1447.1|1442.8|1442.5|1516
1594050900000|2020-07-06 15:55:00|1443.3|1443|1440.4|1440.1|1443.4|1443.1|1440.4|1440.1|1404
1594051200000|2020-07-06 16:00:00|1440.5|1440.2|1442.1|1441.8|1442.4|1442.1|1439.7|1439.4|1175
1594051500000|2020-07-06 16:05:00|1442.3|1442|1441.2|1440.9|1442.3|1442|1439.8|1439.5|1365
1594051800000|2020-07-06 16:10:00|1441.1|1440.8|1439.9|1439.6|1441.5|1441.2|1439.6|1439.3|1128
1594052100000|2020-07-06 16:15:00|1439.8|1439.5|1438.7|1438.4|1441.4|1441.1|1438.7|1438.4|1484
1594052400000|2020-07-06 16:20:00|1438.8|1438.5|1443.1|1442.8|1443.2|1442.9|1438.5|1438.2|1525
1594052700000|2020-07-06 16:25:00|1443.2|1442.9|1444.1|1443.8|1444.3|1444|1442.5|1442.2|553
1594053000000|2020-07-06 16:30:00|1444|1443.7|1441|1440.7|1444.2|1443.9|1441|1440.7|558
1594053300000|2020-07-06 16:35:00|1441.1|1440.8|1440.9|1440.6|1441.7|1441.4|1439.9|1439.6|758
1594053600000|2020-07-06 16:40:00|1440.8|1440.5|1440.8|1440.5|1440.9|1440.6|1439.6|1439.3|593
1594053900000|2020-07-06 16:45:00|1440.7|1440.4|1441.7|1441.4|1441.8|1441.5|1440.7|1440.4|784
1594054200000|2020-07-06 16:50:00|1441.8|1441.5|1442|1441.7|1442.1|1441.8|1439.6|1439.3|630
1594054500000|2020-07-06 16:55:00|1442.1|1441.8|1442.1|1441.8|1442.3|1442|1440.9|1440.6|403
1594054800000|2020-07-06 17:00:00|1442.2|1441.9|1442|1441.7|1442.9|1442.6|1441.5|1441.2|381
1594055100000|2020-07-06 17:05:00|1441.9|1441.6|1440.8|1440.5|1442.3|1442|1438.8|1438.5|821
1594055400000|2020-07-06 17:10:00|1440.7|1440.4|1440.6|1440.3|1442.4|1442.1|1440.4|1440.1|501
1594055700000|2020-07-06 17:15:00|1440.5|1440.2|1441.1|1440.8|1442.1|1441.8|1439.8|1439.5|515
1594056000000|2020-07-06 17:20:00|1441|1440.7|1440.7|1440.4|1441.6|1441.3|1440|1439.7|659
1594056300000|2020-07-06 17:25:00|1440.8|1440.5|1444.5|1444.2|1444.6|1444.3|1440.6|1440.3|2378
1594056600000|2020-07-06 17:30:00|1444.4|1444.1|1444.2|1443.9|1445.1|1444.8|1443.7|1443.4|708
1594056900000|2020-07-06 17:35:00|1444.1|1443.8|1443.5|1443.2|1444.5|1444.2|1443.2|1442.9|594
1594057200000|2020-07-06 17:40:00|1443.6|1443.3|1445.2|1444.9|1445.5|1445.2|1443.3|1443|462
1594057500000|2020-07-06 17:45:00|1445.3|1445|1446.2|1445.9|1446.6|1446.3|1444.7|1444.4|785
1594057800000|2020-07-06 17:50:00|1446.1|1445.8|1447.1|1446.8|1447.2|1446.9|1445.2|1444.9|888
1594058100000|2020-07-06 17:55:00|1447.2|1446.9|1447.4|1447.1|1449|1448.7|1446.8|1446.5|1208
1594058400000|2020-07-06 18:00:00|1447.5|1447.2|1442.2|1441.9|1447.5|1447.2|1442.2|1441.9|1954
1594058700000|2020-07-06 18:05:00|1442.1|1441.8|1443.1|1442.8|1443.3|1443|1439.6|1439.3|1216
1594059000000|2020-07-06 18:10:00|1443|1442.7|1441.6|1441.3|1444.1|1443.8|1441.3|1441|846
1594059300000|2020-07-06 18:15:00|1441.7|1441.4|1440|1439.7|1442.4|1442.1|1439.9|1439.6|516
1594059600000|2020-07-06 18:20:00|1440.1|1439.8|1440.1|1439.8|1440.9|1440.6|1439.2|1438.9|804
1594059900000|2020-07-06 18:25:00|1440|1439.7|1440.8|1440.5|1441.5|1441.2|1439.7|1439.4|440
1594060200000|2020-07-06 18:30:00|1440.9|1440.6|1442.2|1441.9|1442.4|1442.1|1440.1|1439.8|459
1594060500000|2020-07-06 18:35:00|1442.1|1441.8|1442|1441.7|1443.1|1442.8|1441.4|1441.1|293
1594060800000|2020-07-06 18:40:00|1442.1|1441.8|1440.1|1439.8|1442.4|1442.1|1439.8|1439.5|621
1594061100000|2020-07-06 18:45:00|1440.2|1439.9|1440.3|1440|1440.9|1440.6|1439.5|1439.2|508
1594061400000|2020-07-06 18:50:00|1440.4|1440.1|1442.8|1442.5|1442.8|1442.5|1439.1|1438.8|843
1594061700000|2020-07-06 18:55:00|1442.9|1442.6|1441.4|1441.1|1444|1443.7|1441|1440.7|634
1594062000000|2020-07-06 19:00:00|1441.1|1440.8|1441.7|1441.4|1443.3|1443|1440.3|1440|642
1594062300000|2020-07-06 19:05:00|1441.8|1441.5|1443.6|1443.3|1443.8|1443.5|1441.8|1441.5|680
1594062600000|2020-07-06 19:10:00|1443.5|1443.2|1442.9|1442.6|1444.9|1444.6|1441.4|1441.1|896
1594062900000|2020-07-06 19:15:00|1443|1442.7|1442|1441.7|1443|1442.7|1440.8|1440.5|581
1594063200000|2020-07-06 19:20:00|1441.6|1441.3|1442.1|1441.8|1443.6|1443.3|1441.3|1441|701
1594063500000|2020-07-06 19:25:00|1442.2|1441.9|1443|1442.7|1443.4|1443.1|1441.7|1441.4|539
1594063800000|2020-07-06 19:30:00|1442.9|1442.6|1442.6|1442.3|1443.4|1443.1|1439.9|1439.6|1083
1594064100000|2020-07-06 19:35:00|1442.7|1442.4|1442.8|1442.5|1444|1443.7|1442.1|1441.8|756
1594064400000|2020-07-06 19:40:00|1442.6|1442.3|1443.3|1443|1443.6|1443.3|1442|1441.7|751
1594064700000|2020-07-06 19:45:00|1443.4|1443.1|1444.9|1444.6|1445.1|1444.8|1442.8|1442.5|2118
1594065000000|2020-07-06 19:50:00|1445.3|1445|1444.4|1444.1|1445.8|1445.5|1442.8|1442.5|2328
1594065300000|2020-07-06 19:55:00|1444.2|1443.9|1442.5|1442.2|1444.7|1444.4|1442|1441.7|6301
1594065600000|2020-07-06 20:00:00|1442.8|1442.5|1443.1|1442.8|1443.8|1443.5|1441.2|1440.9|2784
1594065900000|2020-07-06 20:05:00|1443|1442.7|1444.5|1444.2|1444.5|1444.2|1442.9|1442.6|1012
1594066200000|2020-07-06 20:10:00|1444.4|1444.1|1446|1445.2|1446.2|1445.9|1444.2|1443.9|2218
1594066500000|2020-07-06 20:15:00|1445.9|1445.1|1445.7|1444.9|1446.2|1445.4|1445.7|1444.9|2
1594066800000|2020-07-06 20:20:00|1445.8|1445|1445.8|1445|1445.8|1445|1445.7|1444.9|0
1594067100000|2020-07-06 20:25:00|1445.7|1444.9|1445.7|1444.9|1445.8|1445|1445.5|1444.7|0
1594067400000|2020-07-06 20:30:00|1445.1|1444.8|1445.4|1445.1|1445.8|1445.5|1444.4|1444.1|221
1594067700000|2020-07-06 20:35:00|1445.3|1445|1445.2|1444.9|1445.7|1445.4|1445.1|1444.8|63
1594068000000|2020-07-06 20:40:00|1445.1|1444.8|1445.1|1444.8|1445.4|1445.1|1444.8|1444.5|30
1594068300000|2020-07-06 20:45:00|1445|1444.7|1444.4|1444.1|1445.2|1444.9|1444.4|1444.1|114
1594068600000|2020-07-06 20:50:00|1444.5|1444.2|1444.9|1444.6|1445|1444.7|1444.4|1444.1|64
1594068900000|2020-07-06 20:55:00|1445|1444.7|1444.6|1443.8|1445|1444.7|1444.3|1443.8|33
1594069200000|2020-07-06 21:00:00|1444.7|1443.9|1444.7|1443.9|1444.8|1444|1444.6|1443.8|0
1594069500000|2020-07-06 21:05:00|1444.8|1444|1444.9|1444.1|1444.9|1444.1|1444.8|1444|0
1594069800000|2020-07-06 21:10:00|1444.8|1444|1444.6|1443.8|1444.9|1444.1|1444.6|1443.8|0
1594070100000|2020-07-06 21:15:00|1444.7|1443.9|1445|1444.2|1445.1|1444.3|1444.7|1443.9|0
1594070400000|2020-07-06 21:20:00|1444.9|1444.1|1444.8|1444|1445|1444.2|1444.5|1443.7|0
1594070700000|2020-07-06 21:25:00|1444.9|1444.1|1444.8|1444|1444.9|1444.1|1444.8|1444|0
1594071000000|2020-07-06 21:30:00|1444.9|1444.1|1444.8|1444|1444.9|1444.1|1444.8|1444|0
1594071300000|2020-07-06 21:35:00|1444.9|1444.1|1444.8|1444|1444.9|1444.1|1444.8|1444|0
1594071900000|2020-07-06 21:45:00|1445|1444.2|1444.9|1444.1|1445|1444.2|1444.9|1444.1|0
1594072200000|2020-07-06 21:50:00|1445|1444.2|1445|1444.2|1445|1444.2|1445|1444.2|0
1594072500000|2020-07-06 21:55:00|1445.1|1444.3|1445|1444.2|1445.1|1444.3|1445|1444.2|0
1594072800000|2020-07-06 22:00:00|1444.7|1444.4|1443.8|1443.5|1445.3|1445|1443.7|1443.4|192
1594073100000|2020-07-06 22:05:00|1444|1443.7|1444.4|1444.1|1444.8|1444.5|1444|1443.7|42
1594073400000|2020-07-06 22:10:00|1444.3|1444|1442.9|1442.6|1444.3|1444|1442.8|1442.5|71
1594073700000|2020-07-06 22:15:00|1442.7|1442.4|1442.8|1442.5|1443.2|1442.9|1442.4|1442.1|83
1594074000000|2020-07-06 22:20:00|1442.9|1442.6|1443|1442.7|1443.6|1443.3|1442.9|1442.6|19
1594074300000|2020-07-06 22:25:00|1443.1|1442.8|1443|1442.7|1443.3|1443|1442.7|1442.4|19
1594074600000|2020-07-06 22:30:00|1443.1|1442.8|1442.9|1442.6|1443.3|1443|1442.5|1442.2|33
1594074900000|2020-07-06 22:35:00|1442.8|1442.5|1443.2|1442.9|1443.2|1442.9|1442.7|1442.4|21
1594075200000|2020-07-06 22:40:00|1443.3|1443|1444|1443.7|1444.3|1444|1443.3|1443|32
1594075500000|2020-07-06 22:45:00|1443.9|1443.6|1443.9|1443.6|1444|1443.7|1443.6|1443.3|20
1594075800000|2020-07-06 22:50:00|1443.8|1443.5|1443.8|1443.5|1444.1|1443.8|1443.7|1443.4|30
1594076100000|2020-07-06 22:55:00|1443.7|1443.4|1445.2|1444.9|1446.2|1445.9|1443.7|1443.4|97
1594076400000|2020-07-06 23:00:00|1445.5|1445.2|1446.3|1446|1447.1|1446.8|1445.3|1445|166
1594076700000|2020-07-06 23:05:00|1446.1|1445.8|1445.5|1445.2|1446.2|1445.9|1445.1|1444.8|90
1594077000000|2020-07-06 23:10:00|1445.4|1445.1|1445.7|1445.4|1445.9|1445.6|1445.3|1445|28
1594077300000|2020-07-06 23:15:00|1445.9|1445.6|1445.7|1445.4|1446.6|1446.3|1445.6|1445.3|62
1594077600000|2020-07-06 23:20:00|1446.2|1445.9|1447.5|1447.2|1447.9|1447.6|1446.1|1445.8|123
1594077900000|2020-07-06 23:25:00|1447.6|1447.3|1446.8|1446.5|1447.6|1447.3|1446.4|1446.1|73
1594078200000|2020-07-06 23:30:00|1446.9|1446.6|1451.2|1450.9|1452.3|1452|1446.8|1446.5|619
1594078500000|2020-07-06 23:35:00|1450.5|1450.2|1450.2|1449.9|1450.7|1450.4|1449.6|1449.3|122
1594078800000|2020-07-06 23:40:00|1450.3|1450|1448.6|1448.3|1450.3|1450|1448.5|1448.2|128
1594079100000|2020-07-06 23:45:00|1448.8|1448.5|1448.9|1448.6|1449.5|1449.2|1448.7|1448.4|104
1594079400000|2020-07-06 23:50:00|1448.7|1448.4|1448.7|1448.4|1449.5|1449.2|1448.5|1448.2|74
1594079700000|2020-07-06 23:55:00|1448.6|1448.3|1448.9|1448.6|1449.2|1448.9|1448.5|1448.2|63
1594080000000|2020-07-07 00:00:00|1448.8|1448.5|1448|1447.7|1448.9|1448.6|1446.6|1446.3|275
1594080300000|2020-07-07 00:05:00|1447.9|1447.6|1448.5|1448.2|1448.6|1448.3|1447.5|1447.2|73
1594080600000|2020-07-07 00:10:00|1448.6|1448.3|1450.3|1450|1450.3|1450|1448.5|1448.2|81
1594080900000|2020-07-07 00:15:00|1450.4|1450.1|1452.2|1451.9|1453.1|1452.8|1450.4|1450.1|218
1594081200000|2020-07-07 00:20:00|1452.1|1451.8|1451.4|1451.1|1452.4|1452.1|1451.3|1451|96
1594081500000|2020-07-07 00:25:00|1451.5|1451.2|1451|1450.7|1452.4|1452.1|1451|1450.7|70
1594081800000|2020-07-07 00:30:00|1450.9|1450.6|1450.4|1450.1|1451.6|1451.3|1450.4|1450.1|69
1594082100000|2020-07-07 00:35:00|1450.3|1450|1450.9|1450.6|1451.6|1451.3|1450.3|1450|71
1594082400000|2020-07-07 00:40:00|1451|1450.7|1451.1|1450.8|1452.2|1451.9|1450.5|1450.2|257
1594082700000|2020-07-07 00:45:00|1451|1450.7|1451.1|1450.8|1451.4|1451.1|1450.1|1449.8|109
1594083000000|2020-07-07 00:50:00|1451.3|1451|1452.5|1452.2|1452.8|1452.5|1451.3|1451|188
1594083300000|2020-07-07 00:55:00|1452.6|1452.3|1451.2|1450.9|1452.9|1452.6|1451.1|1450.8|73
1594083600000|2020-07-07 01:00:00|1451.1|1450.8|1452.2|1451.9|1452.5|1452.2|1450.6|1450.3|96
1594083900000|2020-07-07 01:05:00|1452.3|1452|1449|1448.7|1452.3|1452|1448.1|1447.8|245
1594084200000|2020-07-07 01:10:00|1449.1|1448.8|1446.2|1445.9|1449.3|1449|1445.8|1445.5|191
1594084500000|2020-07-07 01:15:00|1446|1445.7|1443.7|1443.4|1446|1445.7|1442.2|1441.9|574
1594084800000|2020-07-07 01:20:00|1443.5|1443.2|1443.5|1443.2|1444.6|1444.3|1443.3|1443|138
1594085100000|2020-07-07 01:25:00|1443.4|1443.1|1442.5|1442.2|1443.6|1443.3|1441.7|1441.4|164
1594085400000|2020-07-07 01:30:00|1442.4|1442.1|1443.9|1443.6|1444.8|1444.5|1442.2|1441.9|283
1594085700000|2020-07-07 01:35:00|1444|1443.7|1441.7|1441.4|1444.5|1444.2|1441.3|1441|206
1594086000000|2020-07-07 01:40:00|1441.6|1441.3|1439.2|1438.9|1441.7|1441.4|1438.7|1438.4|242
1594086300000|2020-07-07 01:45:00|1439.1|1438.8|1440.4|1440.1|1440.9|1440.6|1438.5|1438.2|125
1594086600000|2020-07-07 01:50:00|1440.3|1440|1439.3|1439|1440.6|1440.3|1437.4|1437.1|182
1594086900000|2020-07-07 01:55:00|1439.4|1439.1|1437.6|1437.3|1439.6|1439.3|1437.5|1437.2|107
1594087200000|2020-07-07 02:00:00|1437.5|1437.2|1439|1438.7|1439.1|1438.8|1435.8|1435.5|359
1594087500000|2020-07-07 02:05:00|1439.1|1438.8|1438.6|1438.3|1439.1|1438.8|1438|1437.7|90
1594087800000|2020-07-07 02:10:00|1438.7|1438.4|1437.9|1437.6|1438.7|1438.4|1437.8|1437.5|91
1594088100000|2020-07-07 02:15:00|1438|1437.7|1437.8|1437.5|1438.5|1438.2|1436.2|1435.9|258
1594088400000|2020-07-07 02:20:00|1438.1|1437.8|1438.6|1438.3|1438.7|1438.4|1437.9|1437.6|92
1594088700000|2020-07-07 02:25:00|1438.5|1438.2|1436.6|1436.3|1439.1|1438.8|1436.6|1436.3|105
1594089000000|2020-07-07 02:30:00|1436.4|1436.1|1435.3|1435|1436.9|1436.6|1434|1433.7|348
1594089300000|2020-07-07 02:35:00|1435.1|1434.8|1437.3|1437|1438|1437.7|1435.1|1434.8|206
1594089600000|2020-07-07 02:40:00|1437.4|1437.1|1436.8|1436.5|1438.6|1438.3|1436.6|1436.3|164
1594089900000|2020-07-07 02:45:00|1436.7|1436.4|1435.3|1435|1437.5|1437.2|1434.9|1434.6|146
1594090200000|2020-07-07 02:50:00|1435.5|1435.2|1435.5|1435.2|1436.2|1435.9|1435|1434.7|72
1594090500000|2020-07-07 02:55:00|1435.4|1435.1|1436.4|1436.1|1436.9|1436.6|1434.9|1434.6|71
1594090800000|2020-07-07 03:00:00|1436.5|1436.2|1437.5|1437.2|1437.9|1437.6|1436.2|1435.9|115
1594091100000|2020-07-07 03:05:00|1437.4|1437.1|1437.7|1437.4|1438.1|1437.8|1436.5|1436.2|58
1594091400000|2020-07-07 03:10:00|1437.8|1437.5|1437.8|1437.5|1438|1437.7|1437.4|1437.1|39
1594091700000|2020-07-07 03:15:00|1437.7|1437.4|1438.4|1438.1|1438.5|1438.2|1436.9|1436.6|65
1594092000000|2020-07-07 03:20:00|1438.5|1438.2|1437.2|1436.9|1438.7|1438.4|1437|1436.7|46
1594092300000|2020-07-07 03:25:00|1437.1|1436.8|1438.9|1438.6|1439.1|1438.8|1437.1|1436.8|45
1594092600000|2020-07-07 03:30:00|1439.1|1438.8|1440.4|1440.1|1440.4|1440.1|1439|1438.7|73
1594092900000|2020-07-07 03:35:00|1440.3|1440|1440.1|1439.8|1440.4|1440.1|1439.2|1438.9|45
1594093200000|2020-07-07 03:40:00|1439.9|1439.6|1440.1|1439.8|1440.3|1440|1439.4|1439.1|25
1594093500000|2020-07-07 03:45:00|1440|1439.7|1439.4|1439.1|1440.1|1439.8|1439.3|1439|32
1594093800000|2020-07-07 03:50:00|1439.5|1439.2|1439.2|1438.9|1439.7|1439.4|1438.8|1438.5|41
1594094100000|2020-07-07 03:55:00|1439.1|1438.8|1438.9|1438.6|1439.6|1439.3|1438.8|1438.5|19
1594094400000|2020-07-07 04:00:00|1438.6|1438.3|1437.7|1437.4|1439|1438.7|1437.7|1437.4|72
1594094700000|2020-07-07 04:05:00|1437.8|1437.5|1437.1|1436.8|1438.1|1437.8|1437|1436.7|77
1594095000000|2020-07-07 04:10:00|1437|1436.7|1436.2|1435.9|1437|1436.7|1435.6|1435.3|53
1594095300000|2020-07-07 04:15:00|1436.1|1435.8|1436|1435.7|1436.7|1436.4|1435.8|1435.5|40
1594095600000|2020-07-07 04:20:00|1435.9|1435.6|1436.2|1435.9|1436.5|1436.2|1435.8|1435.5|64
1594095900000|2020-07-07 04:25:00|1436.3|1436|1436.6|1436.3|1436.8|1436.5|1435.8|1435.5|79
1594096200000|2020-07-07 04:30:00|1436.5|1436.2|1437.3|1437|1437.6|1437.3|1434.7|1434.4|202
1594096500000|2020-07-07 04:35:00|1437.2|1436.9|1437.3|1437|1437.3|1437|1436.3|1436|23
1594096800000|2020-07-07 04:40:00|1437.1|1436.8|1437.7|1437.4|1438|1437.7|1437|1436.7|19
1594097100000|2020-07-07 04:45:00|1437.6|1437.3|1438|1437.7|1438.2|1437.9|1437.3|1437|26
1594097400000|2020-07-07 04:50:00|1437.9|1437.6|1437.9|1437.6|1438.3|1438|1437.6|1437.3|27
1594097700000|2020-07-07 04:55:00|1437.8|1437.5|1437.7|1437.4|1438.1|1437.8|1437.4|1437.1|11
1594098000000|2020-07-07 05:00:00|1437.5|1437.2|1438.3|1438|1438.4|1438.1|1437.2|1436.9|64
1594098300000|2020-07-07 05:05:00|1438.4|1438.1|1438|1437.7|1438.5|1438.2|1437.8|1437.5|22
1594098600000|2020-07-07 05:10:00|1437.9|1437.6|1438.6|1438.3|1438.9|1438.6|1437.5|1437.2|19
1594098900000|2020-07-07 05:15:00|1438.7|1438.4|1436.9|1436.6|1438.9|1438.6|1436.8|1436.5|38
1594099200000|2020-07-07 05:20:00|1436.8|1436.5|1436.1|1435.8|1437.5|1437.2|1436.1|1435.8|28
1594099500000|2020-07-07 05:25:00|1436.2|1435.9|1435.1|1434.8|1436.5|1436.2|1435|1434.7|45
1594099800000|2020-07-07 05:30:00|1435.2|1434.9|1435.4|1435.1|1435.9|1435.6|1435.2|1434.9|26
1594100100000|2020-07-07 05:35:00|1435.3|1435|1435.2|1434.9|1436|1435.7|1435.2|1434.9|20
1594100400000|2020-07-07 05:40:00|1435.1|1434.8|1435.4|1435.1|1435.7|1435.4|1434.8|1434.5|45
1594100700000|2020-07-07 05:45:00|1435.3|1435|1434.4|1434.1|1435.3|1435|1434|1433.7|54
1594101000000|2020-07-07 05:50:00|1434.6|1434.3|1433.6|1433.3|1435|1434.7|1433.5|1433.2|56
1594101300000|2020-07-07 05:55:00|1433.8|1433.5|1434.9|1434.6|1434.9|1434.6|1433.7|1433.4|45
1594101600000|2020-07-07 06:00:00|1434.8|1434.5|1432.3|1432|1435.1|1434.8|1431.8|1431.5|164
1594101900000|2020-07-07 06:05:00|1432.5|1432.2|1431.1|1430.8|1432.6|1432.3|1429.9|1429.6|177
1594102200000|2020-07-07 06:10:00|1431|1430.7|1431.6|1431.3|1431.8|1431.5|1429.9|1429.6|226
1594102500000|2020-07-07 06:15:00|1431.4|1431.1|1432.5|1432.2|1432.7|1432.4|1431.2|1430.9|38
1594102800000|2020-07-07 06:20:00|1432.4|1432.1|1432.4|1432.1|1432.6|1432.3|1431.7|1431.4|32
1594103100000|2020-07-07 06:25:00|1432.6|1432.3|1432.4|1432.1|1432.9|1432.6|1432.1|1431.8|48
1594103400000|2020-07-07 06:30:00|1432.5|1432.2|1433|1432.7|1433.6|1433.3|1432.1|1431.8|106
1594103700000|2020-07-07 06:35:00|1432.9|1432.6|1433.5|1433.2|1433.8|1433.5|1432.9|1432.6|51
1594104000000|2020-07-07 06:40:00|1433.4|1433.1|1434|1433.7|1434.2|1433.9|1433.1|1432.8|24
1594104300000|2020-07-07 06:45:00|1433.8|1433.5|1433.7|1433.4|1434.7|1434.4|1433.2|1432.9|76
1594104600000|2020-07-07 06:50:00|1433.8|1433.5|1433.5|1433.2|1434.2|1433.9|1433.3|1433|25
1594104900000|2020-07-07 06:55:00|1433.6|1433.3|1433.1|1432.8|1433.6|1433.3|1432.7|1432.4|85
1594105200000|2020-07-07 07:00:00|1433.3|1433|1432.1|1431.8|1434.6|1434.3|1431.3|1431|189
1594105500000|2020-07-07 07:05:00|1432.2|1431.9|1432|1431.7|1432.5|1432.2|1430.7|1430.4|240
1594105800000|2020-07-07 07:10:00|1432.1|1431.8|1431|1430.7|1432.3|1432|1429.6|1429.3|318
1594106100000|2020-07-07 07:15:00|1430.9|1430.6|1431.6|1431.3|1432.5|1432.2|1430.1|1429.8|96
1594106400000|2020-07-07 07:20:00|1431.5|1431.2|1429.2|1428.9|1432|1431.7|1428.4|1428.1|199
1594106700000|2020-07-07 07:25:00|1429.1|1428.8|1429.5|1429.2|1429.7|1429.4|1426.8|1426.5|532
1594107000000|2020-07-07 07:30:00|1429.6|1429.3|1428.9|1428.6|1429.7|1429.4|1426.9|1426.6|314
1594107300000|2020-07-07 07:35:00|1428.8|1428.5|1429.4|1429.1|1429.9|1429.6|1428.1|1427.8|266
1594107600000|2020-07-07 07:40:00|1429.3|1429|1428.6|1428.3|1429.6|1429.3|1428|1427.7|148
1594107900000|2020-07-07 07:45:00|1428.5|1428.2|1429.4|1429.1|1429.6|1429.3|1427.9|1427.6|132
1594108200000|2020-07-07 07:50:00|1429.3|1429|1429.3|1429|1430.1|1429.8|1429.1|1428.8|97
1594108500000|2020-07-07 07:55:00|1429.4|1429.1|1431.9|1431.6|1432.6|1432.3|1429|1428.7|207
1594108800000|2020-07-07 08:00:00|1431.8|1431.5|1432.3|1432|1433|1432.7|1431.5|1431.2|149
1594109100000|2020-07-07 08:05:00|1432.2|1431.9|1432.3|1432|1432.4|1432.1|1430.6|1430.3|198
1594109400000|2020-07-07 08:10:00|1432.4|1432.1|1434.4|1434.1|1436.3|1436|1432|1431.7|463
1594109700000|2020-07-07 08:15:00|1434.3|1434|1432.5|1432.2|1434.3|1434|1432.3|1432|249
1594110000000|2020-07-07 08:20:00|1432.6|1432.3|1433.1|1432.8|1433.9|1433.6|1432.1|1431.8|151
1594110300000|2020-07-07 08:25:00|1433|1432.7|1427.4|1427.1|1433|1432.7|1427.2|1426.9|627
1594110600000|2020-07-07 08:30:00|1427.5|1427.2|1429|1428.7|1430.3|1430|1427.3|1427|357
1594110900000|2020-07-07 08:35:00|1429.1|1428.8|1429.9|1429.6|1430.2|1429.9|1428.4|1428.1|136
1594111200000|2020-07-07 08:40:00|1429.8|1429.5|1429.1|1428.8|1430.3|1430|1428.8|1428.5|115
1594111500000|2020-07-07 08:45:00|1429|1428.7|1429.8|1429.5|1430.6|1430.3|1429|1428.7|150
1594111800000|2020-07-07 08:50:00|1430|1429.7|1429.8|1429.5|1430.4|1430.1|1428.8|1428.5|199
1594112100000|2020-07-07 08:55:00|1429.7|1429.4|1427|1426.7|1430.3|1430|1426.1|1425.8|706
1594112400000|2020-07-07 09:00:00|1426.9|1426.6|1425.4|1425.1|1427.8|1427.5|1424.8|1424.5|428
1594112700000|2020-07-07 09:05:00|1425.5|1425.2|1425.7|1425.4|1426.9|1426.6|1424.8|1424.5|182
1594113000000|2020-07-07 09:10:00|1425.8|1425.5|1426.1|1425.8|1426.5|1426.2|1425|1424.7|134
1594113300000|2020-07-07 09:15:00|1426|1425.7|1425.6|1425.3|1427|1426.7|1425.5|1425.2|249
1594113600000|2020-07-07 09:20:00|1425.5|1425.2|1425|1424.7|1425.8|1425.5|1424.5|1424.2|149
1594113900000|2020-07-07 09:25:00|1424.9|1424.6|1425.3|1425|1426.4|1426.1|1424.2|1423.9|387
1594114200000|2020-07-07 09:30:00|1425.2|1424.9|1426|1425.7|1426.6|1426.3|1425.2|1424.9|281
1594114500000|2020-07-07 09:35:00|1425.9|1425.6|1426.4|1426.1|1427|1426.7|1425.8|1425.5|157
1594114800000|2020-07-07 09:40:00|1426.5|1426.2|1426|1425.7|1426.9|1426.6|1425.9|1425.6|137
1594115100000|2020-07-07 09:45:00|1425.8|1425.5|1425|1424.7|1426.1|1425.8|1424.8|1424.5|151
1594115400000|2020-07-07 09:50:00|1424.9|1424.6|1425.7|1425.4|1426|1425.7|1423.9|1423.6|139
1594115700000|2020-07-07 09:55:00|1425.6|1425.3|1426.3|1426|1426.7|1426.4|1425.2|1424.9|143
1594116000000|2020-07-07 10:00:00|1426.4|1426.1|1426.7|1426.4|1426.9|1426.6|1425|1424.7|202
1594116300000|2020-07-07 10:05:00|1426.8|1426.5|1426.8|1426.5|1427.8|1427.5|1425.9|1425.6|362
1594116600000|2020-07-07 10:10:00|1426.9|1426.6|1426.6|1426.3|1426.9|1426.6|1425|1424.7|312
1594116900000|2020-07-07 10:15:00|1426.5|1426.2|1427|1426.7|1427.3|1427|1422.8|1422.5|619
1594117200000|2020-07-07 10:20:00|1427.1|1426.8|1425.6|1425.3|1427.4|1427.1|1425.1|1424.8|376
1594117500000|2020-07-07 10:25:00|1425.8|1425.5|1425.4|1425.1|1426.5|1426.2|1425|1424.7|189
1594117800000|2020-07-07 10:30:00|1425.5|1425.2|1426.5|1426.2|1427.3|1427|1425.2|1424.9|363
1594118100000|2020-07-07 10:35:00|1426.4|1426.1|1426.9|1426.6|1429.7|1429.4|1426.1|1425.8|475
1594118400000|2020-07-07 10:40:00|1427|1426.7|1426.7|1426.4|1427.2|1426.9|1426.3|1426|190
1594118700000|2020-07-07 10:45:00|1426.8|1426.5|1425.3|1425|1427.1|1426.8|1424.8|1424.5|155
1594119000000|2020-07-07 10:50:00|1425.1|1424.8|1425.9|1425.6|1426.2|1425.9|1424.4|1424.1|132
1594119300000|2020-07-07 10:55:00|1425.8|1425.5|1426|1425.7|1426.3|1426|1424.2|1423.9|191
1594119600000|2020-07-07 11:00:00|1426.3|1426|1427.4|1427.1|1427.9|1427.6|1426.2|1425.9|382
1594119900000|2020-07-07 11:05:00|1427.2|1426.9|1427.6|1427.3|1427.8|1427.5|1425.6|1425.3|347
1594120200000|2020-07-07 11:10:00|1427.7|1427.4|1427.6|1427.3|1428.6|1428.3|1426.7|1426.4|346
1594120500000|2020-07-07 11:15:00|1427.7|1427.4|1430.2|1429.9|1430.3|1430|1427.7|1427.4|327
1594120800000|2020-07-07 11:20:00|1430.3|1430|1429.5|1429.2|1430.6|1430.3|1429.3|1429|263
1594121100000|2020-07-07 11:25:00|1429.6|1429.3|1429.8|1429.5|1430.2|1429.9|1428.8|1428.5|158
1594121400000|2020-07-07 11:30:00|1429.7|1429.4|1429.3|1429|1430.9|1430.6|1428.9|1428.6|277
1594121700000|2020-07-07 11:35:00|1429.4|1429.1|1430.5|1430.2|1430.7|1430.4|1429.4|1429.1|157
1594122000000|2020-07-07 11:40:00|1430.4|1430.1|1432.5|1432.2|1432.8|1432.5|1430.3|1430|355
1594122300000|2020-07-07 11:45:00|1432.6|1432.3|1433.4|1433.1|1434|1433.7|1432.1|1431.8|466
1594122600000|2020-07-07 11:50:00|1433.5|1433.2|1430.8|1430.5|1433.6|1433.3|1430.7|1430.4|312
1594122900000|2020-07-07 11:55:00|1430.9|1430.6|1431.1|1430.8|1431.6|1431.3|1430.5|1430.2|215
1594123200000|2020-07-07 12:00:00|1430.9|1430.6|1432.1|1431.8|1432.8|1432.5|1430.9|1430.6|226
1594123500000|2020-07-07 12:05:00|1432.2|1431.9|1431.3|1431|1432.9|1432.6|1430.9|1430.6|230
1594123800000|2020-07-07 12:10:00|1431.2|1430.9|1431.2|1430.9|1431.6|1431.3|1430.4|1430.1|180
1594124100000|2020-07-07 12:15:00|1431.3|1431|1429.3|1429|1431.4|1431.1|1429.3|1429|351
1594124400000|2020-07-07 12:20:00|1429.2|1428.9|1429.4|1429.1|1430.1|1429.8|1429|1428.7|264
1594124700000|2020-07-07 12:25:00|1429.5|1429.2|1429.4|1429.1|1429.9|1429.6|1428.4|1428.1|387
1594125000000|2020-07-07 12:30:00|1429.5|1429.2|1427.8|1427.5|1429.6|1429.3|1426.8|1426.5|529
1594125300000|2020-07-07 12:35:00|1427.7|1427.4|1427.6|1427.3|1428.7|1428.4|1427.1|1426.8|246
1594125600000|2020-07-07 12:40:00|1427.7|1427.4|1429.4|1429.1|1429.6|1429.3|1427.6|1427.3|189
1594125900000|2020-07-07 12:45:00|1429.5|1429.2|1430.6|1430.3|1430.7|1430.4|1428.9|1428.6|240
1594126200000|2020-07-07 12:50:00|1430.5|1430.2|1430.3|1430|1430.6|1430.3|1429.7|1429.4|289
1594126500000|2020-07-07 12:55:00|1430.4|1430.1|1430.6|1430.3|1430.8|1430.5|1429.1|1428.8|333
1594126800000|2020-07-07 13:00:00|1430.4|1430.1|1430.7|1430.4|1431.6|1431.3|1429.6|1429.3|263
1594127100000|2020-07-07 13:05:00|1430.8|1430.5|1431.3|1431|1431.9|1431.6|1430.8|1430.5|184
1594127400000|2020-07-07 13:10:00|1431.4|1431.1|1431.3|1431|1431.5|1431.2|1430.4|1430.1|295
1594127700000|2020-07-07 13:15:00|1431.4|1431.1|1429.6|1429.3|1431.6|1431.3|1429.5|1429.2|475
1594128000000|2020-07-07 13:20:00|1429.5|1429.2|1431.7|1431.4|1432.1|1431.8|1428.8|1428.5|538
1594128300000|2020-07-07 13:25:00|1431.8|1431.5|1429.9|1429.6|1432.1|1431.8|1429.7|1429.4|865
1594128600000|2020-07-07 13:30:00|1430|1429.7|1430.4|1430.1|1431.1|1430.8|1423.7|1423.4|6411
1594128900000|2020-07-07 13:35:00|1430.5|1430.2|1425.8|1425.5|1431.9|1431.6|1424.8|1424.5|3512
1594129200000|2020-07-07 13:40:00|1426|1425.7|1426.5|1426.2|1427.2|1426.9|1425.4|1425.1|2804
1594129500000|2020-07-07 13:45:00|1426.1|1425.8|1426.9|1426.6|1429.8|1429.5|1425.8|1425.5|1833
1594129800000|2020-07-07 13:50:00|1426.8|1426.5|1426.6|1426.3|1427.7|1427.4|1423.4|1423.1|2348
1594130100000|2020-07-07 13:55:00|1426.5|1426.2|1425.4|1425.1|1428.5|1428.2|1424.7|1424.4|1876
1594130400000|2020-07-07 14:00:00|1425.3|1425|1430.5|1430.2|1430.6|1430.3|1424.3|1424|1834
1594130700000|2020-07-07 14:05:00|1430.4|1430.1|1427.4|1427.1|1431.1|1430.8|1426.9|1426.6|1617
1594131000000|2020-07-07 14:10:00|1427.7|1427.4|1433.3|1433|1434.5|1434.2|1427.6|1427.3|2709
1594131300000|2020-07-07 14:15:00|1433.4|1433.1|1432.9|1432.6|1434.3|1434|1431.7|1431.4|1667
1594131600000|2020-07-07 14:20:00|1433|1432.7|1432.6|1432.3|1433.6|1433.3|1429.6|1429.3|1167
1594131900000|2020-07-07 14:25:00|1432.7|1432.4|1432.4|1432.1|1433.1|1432.8|1430.4|1430.1|1213
1594132200000|2020-07-07 14:30:00|1432.3|1432|1429.9|1429.6|1433.9|1433.6|1428.9|1428.6|1433
1594132500000|2020-07-07 14:35:00|1430|1429.7|1430.4|1430.1|1430.9|1430.6|1428.6|1428.3|1157
1594132800000|2020-07-07 14:40:00|1430.3|1430|1428.4|1428.1|1430.4|1430.1|1428.4|1428.1|1226
1594133100000|2020-07-07 14:45:00|1428.2|1427.9|1429.3|1429|1429.4|1429.1|1427|1426.7|1563
1594133400000|2020-07-07 14:50:00|1429.4|1429.1|1434.6|1434.3|1434.6|1434.3|1429.3|1429|1632
1594133700000|2020-07-07 14:55:00|1434.5|1434.2|1434.7|1434.4|1435.1|1434.8|1433|1432.7|941
1594134000000|2020-07-07 15:00:00|1434.9|1434.6|1433.9|1433.6|1435.6|1435.3|1433.5|1433.2|1056
1594134300000|2020-07-07 15:05:00|1434|1433.7|1434.4|1434.1|1435.1|1434.8|1433.7|1433.4|825
1594134600000|2020-07-07 15:10:00|1434.5|1434.2|1438.1|1437.8|1439.2|1438.9|1434.4|1434.1|1849
1594134900000|2020-07-07 15:15:00|1438.2|1437.9|1441.9|1441.6|1442.3|1442|1438.2|1437.9|1484
1594135200000|2020-07-07 15:20:00|1441.8|1441.5|1442.3|1442|1442.8|1442.5|1441|1440.7|1266
1594135500000|2020-07-07 15:25:00|1442.4|1442.1|1441|1440.7|1442.9|1442.6|1440.7|1440.4|907
1594135800000|2020-07-07 15:30:00|1441.1|1440.8|1440.2|1439.9|1441.9|1441.6|1439.7|1439.4|1455
1594136100000|2020-07-07 15:35:00|1440.3|1440|1438.3|1438|1441.3|1441|1438.1|1437.8|1176
1594136400000|2020-07-07 15:40:00|1438.2|1437.9|1437.4|1437.1|1438.7|1438.4|1436.9|1436.6|1044
1594136700000|2020-07-07 15:45:00|1437.3|1437|1441.8|1441.5|1441.8|1441.5|1436.7|1436.4|1637
1594137000000|2020-07-07 15:50:00|1441.6|1441.3|1439.8|1439.5|1442.2|1441.9|1439.8|1439.5|1319
1594137300000|2020-07-07 15:55:00|1439.9|1439.6|1437.3|1437|1440|1439.7|1436.2|1435.9|1907
1594137600000|2020-07-07 16:00:00|1437.4|1437.1|1436.2|1435.9|1438.6|1438.3|1435.5|1435.2|1421
1594137900000|2020-07-07 16:05:00|1436.3|1436|1436.4|1436.1|1439.1|1438.8|1436.2|1435.9|1425
1594138200000|2020-07-07 16:10:00|1436.3|1436|1434.2|1433.9|1436.4|1436.1|1434.2|1433.9|1267
1594138500000|2020-07-07 16:15:00|1434.3|1434|1434.3|1434|1435.3|1435|1433.8|1433.5|1583
1594138800000|2020-07-07 16:20:00|1434.4|1434.1|1433.6|1433.3|1434.7|1434.4|1432.9|1432.6|1784
1594139100000|2020-07-07 16:25:00|1433.5|1433.2|1434.2|1433.9|1434.7|1434.4|1433|1432.7|780
1594139400000|2020-07-07 16:30:00|1434.1|1433.8|1435|1434.7|1435.7|1435.4|1433.4|1433.1|783
1594139700000|2020-07-07 16:35:00|1434.9|1434.6|1430.7|1430.4|1434.9|1434.6|1430.7|1430.4|1400
1594140000000|2020-07-07 16:40:00|1430.8|1430.5|1431|1430.7|1432.1|1431.8|1430.1|1429.8|1616
1594140300000|2020-07-07 16:45:00|1431.1|1430.8|1430.9|1430.6|1431.5|1431.2|1430.3|1430|944
1594140600000|2020-07-07 16:50:00|1430.8|1430.5|1428.7|1428.4|1431.2|1430.9|1428.4|1428.1|1039
1594140900000|2020-07-07 16:55:00|1428.8|1428.5|1429.7|1429.4|1429.8|1429.5|1427.5|1427.2|1141
1594141200000|2020-07-07 17:00:00|1429.8|1429.5|1430.9|1430.6|1431.8|1431.5|1428.7|1428.4|902
1594141500000|2020-07-07 17:05:00|1431|1430.7|1428.8|1428.5|1431.3|1431|1427.8|1427.5|1515
1594141800000|2020-07-07 17:10:00|1428.9|1428.6|1427.9|1427.6|1429.3|1429|1427.7|1427.4|742
1594142100000|2020-07-07 17:15:00|1428|1427.7|1429.1|1428.8|1430.2|1429.9|1427.7|1427.4|727
1594142400000|2020-07-07 17:20:00|1429|1428.7|1430.2|1429.9|1430.4|1430.1|1428.3|1428|583
1594142700000|2020-07-07 17:25:00|1430.3|1430|1431.2|1430.9|1431.6|1431.3|1428.9|1428.6|1075
1594143000000|2020-07-07 17:30:00|1431.1|1430.8|1432|1431.7|1432.3|1432|1430.2|1429.9|569
1594143300000|2020-07-07 17:35:00|1432.1|1431.8|1431.5|1431.2|1432.6|1432.3|1431.5|1431.2|450
1594143600000|2020-07-07 17:40:00|1431.4|1431.1|1432.5|1432.2|1433|1432.7|1430.8|1430.5|890
1594143900000|2020-07-07 17:45:00|1432.4|1432.1|1432.3|1432|1432.8|1432.5|1431.9|1431.6|770
1594144200000|2020-07-07 17:50:00|1432.5|1432.2|1431.7|1431.4|1433.2|1432.9|1431.3|1431|795
1594144500000|2020-07-07 17:55:00|1431.8|1431.5|1433.7|1433.4|1434.8|1434.5|1431.8|1431.5|650
1594144800000|2020-07-07 18:00:00|1433.8|1433.5|1430.8|1430.5|1434.6|1434.3|1430.8|1430.5|885
1594145100000|2020-07-07 18:05:00|1430.9|1430.6|1430.4|1430.1|1432.4|1432.1|1430.3|1430|704
1594145400000|2020-07-07 18:10:00|1430.5|1430.2|1431.1|1430.8|1431.5|1431.2|1429.9|1429.6|967
1594145700000|2020-07-07 18:15:00|1431.2|1430.9|1428.7|1428.4|1431.3|1431|1428.7|1428.4|654
1594146000000|2020-07-07 18:20:00|1428.8|1428.5|1429.2|1428.9|1430|1429.7|1428.8|1428.5|550
1594146300000|2020-07-07 18:25:00|1429.1|1428.8|1428|1427.7|1429.6|1429.3|1427.9|1427.6|552
1594146600000|2020-07-07 18:30:00|1427.9|1427.6|1426|1425.7|1427.9|1427.6|1425.2|1424.9|1345
1594146900000|2020-07-07 18:35:00|1425.8|1425.5|1425.8|1425.5|1426.5|1426.2|1424.8|1424.5|986
1594147200000|2020-07-07 18:40:00|1425.6|1425.3|1428.3|1428|1428.7|1428.4|1425.6|1425.3|1345
1594147500000|2020-07-07 18:45:00|1428.2|1427.9|1427.5|1427.2|1428.7|1428.4|1427.2|1426.9|659
1594147800000|2020-07-07 18:50:00|1427.4|1427.1|1426.3|1426|1428.2|1427.9|1425.9|1425.6|991
1594148100000|2020-07-07 18:55:00|1426.4|1426.1|1428|1427.7|1428.3|1428|1426|1425.7|727
1594148400000|2020-07-07 19:00:00|1428.1|1427.8|1425.4|1425.1|1428.2|1427.9|1425.3|1425|1320
1594148700000|2020-07-07 19:05:00|1425.5|1425.2|1425.1|1424.8|1427.6|1427.3|1424.7|1424.4|1096
1594149000000|2020-07-07 19:10:00|1425|1424.7|1421.1|1420.8|1425.8|1425.5|1421|1420.7|1823
1594149300000|2020-07-07 19:15:00|1421.2|1420.9|1419.9|1419.6|1422.6|1422.3|1419|1418.7|2688
1594149600000|2020-07-07 19:20:00|1420.2|1419.9|1421.8|1421.5|1422.6|1422.3|1418.5|1418.2|2402
1594149900000|2020-07-07 19:25:00|1421.7|1421.4|1422|1421.7|1422.8|1422.5|1420.4|1420.1|1795
1594150200000|2020-07-07 19:30:00|1421.9|1421.6|1421.7|1421.4|1422.5|1422.2|1420.4|1420.1|1497
1594150500000|2020-07-07 19:35:00|1421.8|1421.5|1419.3|1419|1422.1|1421.8|1418.4|1418.1|1510
1594150800000|2020-07-07 19:40:00|1419.2|1418.9|1418.7|1418.4|1419.7|1419.4|1417.9|1417.6|2572
1594151100000|2020-07-07 19:45:00|1418.8|1418.5|1417.8|1417.5|1418.9|1418.6|1417.3|1417|2085
1594151400000|2020-07-07 19:50:00|1418.7|1418.4|1415.5|1415.2|1418.7|1418.4|1414|1413.7|4024
1594151700000|2020-07-07 19:55:00|1415.3|1415|1417.5|1417.2|1419|1418.7|1415.3|1415|9290
1594152000000|2020-07-07 20:00:00|1417.3|1417|1415.9|1415.6|1418.6|1418.3|1415.6|1415.3|3624
1594152300000|2020-07-07 20:05:00|1415.8|1415.5|1416.8|1416.5|1417.8|1417.5|1415.3|1415|1604
1594152600000|2020-07-07 20:10:00|1416.9|1416.6|1415.7|1414.9|1417.3|1417|1415.1|1414.8|1131
1594152900000|2020-07-07 20:15:00|1415.8|1415|1416|1415.2|1416.1|1415.3|1415.8|1415|0
1594153200000|2020-07-07 20:20:00|1416.1|1415.3|1415.8|1415|1416.1|1415.3|1415.8|1415|0
1594153500000|2020-07-07 20:25:00|1415.9|1415.1|1415.8|1415|1415.9|1415.1|1415.6|1414.8|0
1594153800000|2020-07-07 20:30:00|1416|1415.7|1416|1415.7|1416.4|1416.1|1415|1414.7|416
1594154100000|2020-07-07 20:35:00|1415.8|1415.5|1415.9|1415.6|1416.3|1416|1415.6|1415.3|163
1594154400000|2020-07-07 20:40:00|1415.8|1415.5|1415.4|1415.1|1415.9|1415.6|1415|1414.7|309
1594154700000|2020-07-07 20:45:00|1415.1|1414.8|1415.8|1415.5|1416.2|1415.9|1415|1414.7|180
1594155000000|2020-07-07 20:50:00|1415.6|1415.3|1415.4|1415.1|1416.5|1416.2|1415.3|1415|215
1594155300000|2020-07-07 20:55:00|1415.3|1415|1415.8|1415|1416.4|1416.1|1415.3|1415|95
1594155600000|2020-07-07 21:00:00|1415.9|1415.1|1415.7|1414.9|1416|1415.2|1415.7|1414.9|0
1594155900000|2020-07-07 21:05:00|1415.8|1415|1415.8|1415|1415.9|1415.1|1415.7|1414.9|0
1594156200000|2020-07-07 21:10:00|1415.9|1415.1|1415.7|1414.9|1415.9|1415.1|1415.6|1414.8|0
1594156500000|2020-07-07 21:15:00|1415.8|1415|1415.8|1415|1415.9|1415.1|1415.7|1414.9|0
1594156800000|2020-07-07 21:20:00|1415.9|1415.1|1415.9|1415.1|1415.9|1415.1|1415.9|1415.1|0
1594157100000|2020-07-07 21:25:00|1416|1415.2|1415.7|1414.9|1416|1415.2|1415.7|1414.9|0
1594157400000|2020-07-07 21:30:00|1415.6|1414.8|1415.7|1414.9|1415.8|1415|1415.6|1414.8|0
1594157700000|2020-07-07 21:35:00|1415.8|1415|1415.7|1414.9|1415.8|1415|1415.7|1414.9|0
1594158000000|2020-07-07 21:40:00|1415.6|1414.8|1415.6|1414.8|1415.7|1414.9|1415.4|1414.6|0
1594158300000|2020-07-07 21:45:00|1415.7|1414.9|1415.7|1414.9|1415.8|1415|1415.7|1414.9|0
1594158600000|2020-07-07 21:50:00|1415.8|1415|1415.8|1415|1416|1415.2|1415.7|1414.9|0
1594158900000|2020-07-07 21:55:00|1415.9|1415.1|1415.8|1415|1416.1|1415.3|1415.8|1415|0
1594159200000|2020-07-07 22:00:00|1416.3|1416|1417.4|1417.1|1417.4|1417.1|1415.5|1415.2|118
1594159500000|2020-07-07 22:05:00|1417.6|1417.3|1416.7|1416.4|1417.7|1417.4|1416.7|1416.4|89
1594159800000|2020-07-07 22:10:00|1416.8|1416.5|1417.1|1416.8|1418|1417.7|1416.7|1416.4|93
1594160100000|2020-07-07 22:15:00|1417.2|1416.9|1418|1417.7|1418.2|1417.9|1417.2|1416.9|135
1594160400000|2020-07-07 22:20:00|1417.9|1417.6|1417|1416.7|1418.1|1417.8|1417|1416.7|83
1594160700000|2020-07-07 22:25:00|1417.1|1416.8|1417|1416.7|1417.8|1417.5|1416.3|1416|54
1594161000000|2020-07-07 22:30:00|1417.3|1417|1416.6|1416.3|1417.8|1417.5|1416.3|1416|121
1594161300000|2020-07-07 22:35:00|1416.7|1416.4|1416.5|1416.2|1416.8|1416.5|1415.9|1415.6|73
1594161600000|2020-07-07 22:40:00|1416.3|1416|1416.8|1416.5|1416.8|1416.5|1416.3|1416|35
1594161900000|2020-07-07 22:45:00|1416.7|1416.4|1417.6|1417.3|1417.7|1417.4|1416.6|1416.3|91
1594162200000|2020-07-07 22:50:00|1417.5|1417.2|1417.4|1417.1|1418|1417.7|1417.2|1416.9|36
1594162500000|2020-07-07 22:55:00|1417.3|1417|1416.7|1416.4|1417.3|1417|1416.4|1416.1|26
1594162800000|2020-07-07 23:00:00|1416.8|1416.5|1417.8|1417.5|1417.8|1417.5|1416.7|1416.4|48
1594163100000|2020-07-07 23:05:00|1417.7|1417.4|1418|1417.7|1418|1417.7|1417.2|1416.9|44
1594163400000|2020-07-07 23:10:00|1417.9|1417.6|1418.3|1418|1418.4|1418.1|1417.6|1417.3|47
1594163700000|2020-07-07 23:15:00|1418.4|1418.1|1418.1|1417.8|1418.9|1418.6|1418.1|1417.8|75
1594164000000|2020-07-07 23:20:00|1418.2|1417.9|1418.5|1418.2|1418.9|1418.6|1418.2|1417.9|27
1594164300000|2020-07-07 23:25:00|1418.4|1418.1|1418.4|1418.1|1418.7|1418.4|1418.2|1417.9|57
1594164600000|2020-07-07 23:30:00|1418.5|1418.2|1418.3|1418|1418.7|1418.4|1418|1417.7|30
1594164900000|2020-07-07 23:35:00|1418.4|1418.1|1418.2|1417.9|1418.5|1418.2|1418.1|1417.8|23
1594165200000|2020-07-07 23:40:00|1418.1|1417.8|1418.7|1418.4|1418.8|1418.5|1418|1417.7|57
1594165500000|2020-07-07 23:45:00|1418.6|1418.3|1418.8|1418.5|1419.1|1418.8|1418.6|1418.3|50
1594165800000|2020-07-07 23:50:00|1418.7|1418.4|1418.9|1418.6|1419.3|1419|1418.7|1418.4|55
1594166100000|2020-07-07 23:55:00|1418.8|1418.5|1418.9|1418.6|1419|1418.7|1418.3|1418|64
1594166400000|2020-07-08 00:00:00|1418.7|1418.4|1418.6|1418.3|1419|1418.7|1416|1415.7|183
1594166700000|2020-07-08 00:05:00|1418.7|1418.4|1419.5|1419.2|1419.8|1419.5|1418.6|1418.3|89
1594167000000|2020-07-08 00:10:00|1419.4|1419.1|1419.8|1419.5|1419.8|1419.5|1419.1|1418.8|71
1594167300000|2020-07-08 00:15:00|1419.7|1419.4|1421.5|1421.2|1421.7|1421.4|1419.7|1419.4|122
1594167600000|2020-07-08 00:20:00|1421.4|1421.1|1420.8|1420.5|1421.6|1421.3|1420.8|1420.5|59
1594167900000|2020-07-08 00:25:00|1420.7|1420.4|1421.5|1421.2|1421.6|1421.3|1420.6|1420.3|62
1594168200000|2020-07-08 00:30:00|1421.6|1421.3|1419.8|1419.5|1421.6|1421.3|1419.7|1419.4|60
1594168500000|2020-07-08 00:35:00|1419.7|1419.4|1419.4|1419.1|1420.4|1420.1|1418.5|1418.2|85
1594168800000|2020-07-08 00:40:00|1419.3|1419|1419.7|1419.4|1419.9|1419.6|1418.7|1418.4|74
1594169100000|2020-07-08 00:45:00|1419.9|1419.6|1418.9|1418.6|1419.9|1419.6|1418.6|1418.3|35
1594169400000|2020-07-08 00:50:00|1418.8|1418.5|1417.7|1417.4|1419.4|1419.1|1417.4|1417.1|96
1594169700000|2020-07-08 00:55:00|1417.9|1417.6|1419.7|1419.4|1419.7|1419.4|1417.8|1417.5|42
1594170000000|2020-07-08 01:00:00|1419.9|1419.6|1420.6|1420.3|1421|1420.7|1419.4|1419.1|112
1594170300000|2020-07-08 01:05:00|1420.8|1420.5|1421.2|1420.9|1421.5|1421.2|1420.1|1419.8|87
1594170600000|2020-07-08 01:10:00|1421.3|1421|1422.3|1422|1422.6|1422.3|1420.8|1420.5|79
1594170900000|2020-07-08 01:15:00|1422.4|1422.1|1422|1421.7|1422.8|1422.5|1422|1421.7|90
1594171200000|2020-07-08 01:20:00|1422.1|1421.8|1420.6|1420.3|1422.2|1421.9|1420.6|1420.3|49
1594171500000|2020-07-08 01:25:00|1420.8|1420.5|1421.6|1421.3|1422.1|1421.8|1420.8|1420.5|38
1594171800000|2020-07-08 01:30:00|1421.5|1421.2|1424|1423.7|1425|1424.7|1421|1420.7|220
1594172100000|2020-07-08 01:35:00|1424.1|1423.8|1424.2|1423.9|1424.9|1424.6|1424|1423.7|108
1594172400000|2020-07-08 01:40:00|1424.1|1423.8|1424|1423.7|1424.8|1424.5|1424|1423.7|87
1594172700000|2020-07-08 01:45:00|1424.1|1423.8|1423.2|1422.9|1424.4|1424.1|1423.2|1422.9|26
1594173000000|2020-07-08 01:50:00|1423.1|1422.8|1424.2|1423.9|1424.5|1424.2|1423.1|1422.8|71
1594173300000|2020-07-08 01:55:00|1424.1|1423.8|1419.3|1419|1424.2|1423.9|1419.1|1418.8|200
1594173600000|2020-07-08 02:00:00|1419.1|1418.8|1418.6|1418.3|1419.4|1419.1|1416.6|1416.3|214
1594173900000|2020-07-08 02:05:00|1418.7|1418.4|1419.4|1419.1|1419.7|1419.4|1418.1|1417.8|90
1594174200000|2020-07-08 02:10:00|1419.3|1419|1420.3|1420|1420.5|1420.2|1419.3|1419|62
1594174500000|2020-07-08 02:15:00|1420.4|1420.1|1418.4|1418.1|1420.4|1420.1|1418|1417.7|86
1594174800000|2020-07-08 02:20:00|1418.3|1418|1418.3|1418|1419.6|1419.3|1418.1|1417.8|53
1594175100000|2020-07-08 02:25:00|1418.4|1418.1|1418.6|1418.3|1419|1418.7|1417.7|1417.4|99
1594175400000|2020-07-08 02:30:00|1418.5|1418.2|1418.5|1418.2|1420|1419.7|1417.5|1417.2|116
1594175700000|2020-07-08 02:35:00|1418.7|1418.4|1420.1|1419.8|1420.2|1419.9|1418.5|1418.2|83
1594176000000|2020-07-08 02:40:00|1420|1419.7|1420.2|1419.9|1420.3|1420|1419.5|1419.2|101
1594176300000|2020-07-08 02:45:00|1420.3|1420|1420.9|1420.6|1421.2|1420.9|1420|1419.7|112
1594176600000|2020-07-08 02:50:00|1420.8|1420.5|1420.3|1420|1421|1420.7|1420|1419.7|125
1594176900000|2020-07-08 02:55:00|1420.2|1419.9|1420.4|1420.1|1420.8|1420.5|1419.5|1419.2|54
1594177200000|2020-07-08 03:00:00|1420.5|1420.2|1420.2|1419.9|1420.5|1420.2|1419.6|1419.3|63
1594177500000|2020-07-08 03:05:00|1420|1419.7|1420.4|1420.1|1420.4|1420.1|1419.7|1419.4|48
1594177800000|2020-07-08 03:10:00|1420.5|1420.2|1420.5|1420.2|1421.6|1421.3|1420.4|1420.1|121
1594178100000|2020-07-08 03:15:00|1420.4|1420.1|1418.7|1418.4|1420.6|1420.3|1418.5|1418.2|195
1594178400000|2020-07-08 03:20:00|1418.9|1418.6|1418.8|1418.5|1419.2|1418.9|1418.3|1418|84
1594178700000|2020-07-08 03:25:00|1418.9|1418.6|1418|1417.7|1418.9|1418.6|1417.8|1417.5|121
1594179000000|2020-07-08 03:30:00|1418.1|1417.8|1417.5|1417.2|1419|1418.7|1417.5|1417.2|122
1594179300000|2020-07-08 03:35:00|1417.6|1417.3|1417.3|1417|1417.9|1417.6|1417.2|1416.9|60
1594179600000|2020-07-08 03:40:00|1417.2|1416.9|1419|1418.7|1419.1|1418.8|1417.1|1416.8|58
1594179900000|2020-07-08 03:45:00|1418.9|1418.6|1417.5|1417.2|1419|1418.7|1417.3|1417|34
1594180200000|2020-07-08 03:50:00|1417.4|1417.1|1417.5|1417.2|1418.2|1417.9|1417.2|1416.9|87
1594180500000|2020-07-08 03:55:00|1417.7|1417.4|1417.2|1416.9|1417.9|1417.6|1417|1416.7|50
1594180800000|2020-07-08 04:00:00|1417|1416.7|1416.5|1416.2|1417.5|1417.2|1416.5|1416.2|79
1594181100000|2020-07-08 04:05:00|1416.4|1416.1|1415.1|1414.8|1416.7|1416.4|1415|1414.7|168
1594181400000|2020-07-08 04:10:00|1415|1414.7|1414.9|1414.6|1415.1|1414.8|1414.2|1413.9|107
1594181700000|2020-07-08 04:15:00|1414.8|1414.5|1414.4|1414.1|1414.9|1414.6|1414.2|1413.9|67
1594182000000|2020-07-08 04:20:00|1414.5|1414.2|1414.1|1413.8|1414.9|1414.6|1414|1413.7|52
1594182300000|2020-07-08 04:25:00|1414.2|1413.9|1413.6|1413.3|1414.4|1414.1|1413.3|1413|137
1594182600000|2020-07-08 04:30:00|1413.5|1413.2|1412.4|1412.1|1413.6|1413.3|1411.7|1411.4|182
1594182900000|2020-07-08 04:35:00|1412.3|1412|1410.4|1410.1|1412.4|1412.1|1410|1409.7|219
1594183200000|2020-07-08 04:40:00|1410.3|1410|1411.1|1410.8|1411.1|1410.8|1409.8|1409.5|76
1594183500000|2020-07-08 04:45:00|1411|1410.7|1411.9|1411.6|1412|1411.7|1410.8|1410.5|45
1594183800000|2020-07-08 04:50:00|1411.8|1411.5|1411.2|1410.9|1411.9|1411.6|1410.6|1410.3|56
1594184100000|2020-07-08 04:55:00|1411.1|1410.8|1411.3|1411|1412.1|1411.8|1411|1410.7|39
1594184400000|2020-07-08 05:00:00|1411.4|1411.1|1413.2|1412.9|1413.2|1412.9|1411.1|1410.8|142
1594184700000|2020-07-08 05:05:00|1413.3|1413|1414.3|1414|1414.7|1414.4|1413.2|1412.9|99
1594185000000|2020-07-08 05:10:00|1414.2|1413.9|1414.3|1414|1414.4|1414.1|1413.4|1413.1|100
1594185300000|2020-07-08 05:15:00|1414.2|1413.9|1414.3|1414|1414.9|1414.6|1413.7|1413.4|98
1594185600000|2020-07-08 05:20:00|1414.2|1413.9|1413.2|1412.9|1414.4|1414.1|1413.2|1412.9|41
1594185900000|2020-07-08 05:25:00|1413.1|1412.8|1411.4|1411.1|1413.4|1413.1|1411.2|1410.9|94
1594186200000|2020-07-08 05:30:00|1411.3|1411|1411.7|1411.4|1412.1|1411.8|1410.6|1410.3|68
1594186500000|2020-07-08 05:35:00|1411.8|1411.5|1413.2|1412.9|1413.3|1413|1411.4|1411.1|44
1594186800000|2020-07-08 05:40:00|1413.1|1412.8|1412.8|1412.5|1413.2|1412.9|1412.4|1412.1|51
1594187100000|2020-07-08 05:45:00|1412.7|1412.4|1411.8|1411.5|1412.8|1412.5|1411|1410.7|80
1594187400000|2020-07-08 05:50:00|1412.1|1411.8|1411.5|1411.2|1412.7|1412.4|1411.3|1411|72
1594187700000|2020-07-08 05:55:00|1411.4|1411.1|1410.9|1410.6|1411.5|1411.2|1409.9|1409.6|114
1594188000000|2020-07-08 06:00:00|1410.8|1410.5|1407.5|1407.2|1411|1410.7|1407.3|1407|225
1594188300000|2020-07-08 06:05:00|1407.7|1407.4|1407.1|1406.8|1408.3|1408|1407.1|1406.8|159
1594188600000|2020-07-08 06:10:00|1407.3|1407|1406.8|1406.5|1407.8|1407.5|1405.9|1405.6|149
1594188900000|2020-07-08 06:15:00|1406.7|1406.4|1407.4|1407.1|1407.7|1407.4|1406.6|1406.3|81
1594189200000|2020-07-08 06:20:00|1407.3|1407|1408.9|1408.6|1409.2|1408.9|1407.1|1406.8|102
1594189500000|2020-07-08 06:25:00|1408.8|1408.5|1408.1|1407.8|1409.3|1409|1408|1407.7|147
1594189800000|2020-07-08 06:30:00|1408.2|1407.9|1409.1|1408.8|1409.5|1409.2|1408.1|1407.8|146
1594190100000|2020-07-08 06:35:00|1409|1408.7|1413.7|1413.4|1413.8|1413.5|1408.9|1408.6|222
1594190400000|2020-07-08 06:40:00|1413.9|1413.6|1413.2|1412.9|1414.5|1414.2|1412.5|1412.2|156
1594190700000|2020-07-08 06:45:00|1413.3|1413|1411.6|1411.3|1413.3|1413|1411.4|1411.1|134
1594191000000|2020-07-08 06:50:00|1411.5|1411.2|1412.6|1412.3|1412.9|1412.6|1411.3|1411|68
1594191300000|2020-07-08 06:55:00|1412.5|1412.2|1412.8|1412.5|1412.9|1412.6|1411.2|1410.9|81
1594191600000|2020-07-08 07:00:00|1412.9|1412.6|1414.1|1413.8|1416.3|1416|1411.5|1411.2|499
1594191900000|2020-07-08 07:05:00|1414|1413.7|1414.9|1414.6|1417.4|1417.1|1413.1|1412.8|246
1594192200000|2020-07-08 07:10:00|1414.8|1414.5|1418.6|1418.3|1418.9|1418.6|1414|1413.7|289
1594192500000|2020-07-08 07:15:00|1418.4|1418.1|1420.8|1420.5|1421.4|1421.1|1417.1|1416.8|621
1594192800000|2020-07-08 07:20:00|1420.7|1420.4|1419|1418.7|1421.1|1420.8|1417.7|1417.4|260
1594193100000|2020-07-08 07:25:00|1419.1|1418.8|1420.2|1419.9|1421.2|1420.9|1417.3|1417|163
1594193400000|2020-07-08 07:30:00|1420.1|1419.8|1420.5|1420.2|1421.1|1420.8|1419.1|1418.8|102
1594193700000|2020-07-08 07:35:00|1420.3|1420|1419.9|1419.6|1422.5|1422.2|1419.4|1419.1|127
1594194000000|2020-07-08 07:40:00|1419.8|1419.5|1420.2|1419.9|1420.7|1420.4|1419.1|1418.8|84
1594194300000|2020-07-08 07:45:00|1420.4|1420.1|1422.2|1421.9|1422.5|1422.2|1419.9|1419.6|78
1594194600000|2020-07-08 07:50:00|1422.1|1421.8|1420.2|1419.9|1422.3|1422|1419.9|1419.6|66
1594194900000|2020-07-08 07:55:00|1420.1|1419.8|1420|1419.7|1420.7|1420.4|1419.4|1419.1|106
1594195200000|2020-07-08 08:00:00|1420.1|1419.8|1419.9|1419.6|1420.2|1419.9|1418.5|1418.2|71
1594195500000|2020-07-08 08:05:00|1419.8|1419.5|1418.7|1418.4|1419.8|1419.5|1417.6|1417.3|130
1594195800000|2020-07-08 08:10:00|1418.6|1418.3|1419|1418.7|1421.4|1421.1|1417.9|1417.6|122
1594196100000|2020-07-08 08:15:00|1419.1|1418.8|1418.3|1418|1419.8|1419.5|1418|1417.7|53
1594196400000|2020-07-08 08:20:00|1418.4|1418.1|1419.9|1419.6|1421|1420.7|1418.1|1417.8|89
1594196700000|2020-07-08 08:25:00|1419.8|1419.5|1419.6|1419.3|1421|1420.7|1419.4|1419.1|79
1594197000000|2020-07-08 08:30:00|1419.5|1419.2|1418.3|1418|1419.9|1419.6|1415.9|1415.6|153
1594197300000|2020-07-08 08:35:00|1418.4|1418.1|1421.5|1421.2|1424.1|1423.8|1418.4|1418.1|409
1594197600000|2020-07-08 08:40:00|1421.3|1421|1421.3|1421|1422.5|1422.2|1421.2|1420.9|140
1594197900000|2020-07-08 08:45:00|1421.7|1421.4|1420.8|1420.5|1421.8|1421.5|1420.4|1420.1|77
1594198200000|2020-07-08 08:50:00|1421|1420.7|1419.4|1419.1|1421|1420.7|1418.7|1418.4|79
1594198500000|2020-07-08 08:55:00|1419.3|1419|1418.1|1417.8|1419.5|1419.2|1417|1416.7|74
1594198800000|2020-07-08 09:00:00|1418.2|1417.9|1418.3|1418|1419.3|1419|1417.5|1417.2|55
1594199100000|2020-07-08 09:05:00|1418.4|1418.1|1417.4|1417.1|1418.6|1418.3|1416.9|1416.6|59
1594199400000|2020-07-08 09:10:00|1417.3|1417|1414.6|1414.3|1418|1417.7|1414.1|1413.8|137
1594199700000|2020-07-08 09:15:00|1414.4|1414.1|1412.2|1411.9|1414.6|1414.3|1411.4|1411.1|162
1594200000000|2020-07-08 09:20:00|1412.1|1411.8|1413.3|1413|1413.7|1413.4|1410.9|1410.6|189
1594200300000|2020-07-08 09:25:00|1412.9|1412.6|1413|1412.7|1413|1412.7|1411.8|1411.5|71
1594200600000|2020-07-08 09:30:00|1412.9|1412.6|1414.1|1413.8|1414.8|1414.5|1412.3|1412|71
1594200900000|2020-07-08 09:35:00|1414|1413.7|1413.3|1413|1414.8|1414.5|1413|1412.7|49
1594201200000|2020-07-08 09:40:00|1413.5|1413.2|1410.3|1410|1413.5|1413.2|1409.5|1409.2|217
1594201500000|2020-07-08 09:45:00|1410.2|1409.9|1412.1|1411.8|1412.5|1412.2|1410|1409.7|183
1594201800000|2020-07-08 09:50:00|1412|1411.7|1411.5|1411.2|1413.3|1413|1410.3|1410|128
1594202100000|2020-07-08 09:55:00|1411.4|1411.1|1413.3|1413|1413.6|1413.3|1410.8|1410.5|106
1594202400000|2020-07-08 10:00:00|1413.2|1412.9|1412.5|1412.2|1413.2|1412.9|1410.9|1410.6|174
1594202700000|2020-07-08 10:05:00|1412.4|1412.1|1411.1|1410.8|1412.4|1412.1|1410.9|1410.6|436
1594203000000|2020-07-08 10:10:00|1411|1410.7|1408.5|1408.2|1411.2|1410.9|1408.4|1408.1|855
1594203300000|2020-07-08 10:15:00|1408.6|1408.3|1409.5|1409.2|1411.1|1410.8|1408.3|1408|840
1594203600000|2020-07-08 10:20:00|1409|1408.7|1409.9|1409.6|1410|1409.7|1408.1|1407.8|492
1594203900000|2020-07-08 10:25:00|1409.8|1409.5|1410.1|1409.8|1411.1|1410.8|1409.7|1409.4|90
1594204200000|2020-07-08 10:30:00|1410.2|1409.9|1410.3|1410|1411.1|1410.8|1409.2|1408.9|181
1594204500000|2020-07-08 10:35:00|1410.2|1409.9|1411.3|1411|1411.4|1411.1|1410.2|1409.9|136
1594204800000|2020-07-08 10:40:00|1411.4|1411.1|1411.9|1411.6|1412.9|1412.6|1411.4|1411.1|348
1594205100000|2020-07-08 10:45:00|1412|1411.7|1412.5|1412.2|1412.8|1412.5|1411.7|1411.4|215
1594205400000|2020-07-08 10:50:00|1412.6|1412.3|1413.2|1412.9|1413.7|1413.4|1412.3|1412|211
1594205700000|2020-07-08 10:55:00|1413.1|1412.8|1414|1413.7|1414.1|1413.8|1412.7|1412.4|145
1594206000000|2020-07-08 11:00:00|1414.1|1413.8|1416|1415.7|1416|1415.7|1413.6|1413.3|412
1594206300000|2020-07-08 11:05:00|1416.1|1415.8|1416.2|1415.9|1416.9|1416.6|1415.5|1415.2|240
1594206600000|2020-07-08 11:10:00|1416.3|1416|1416.3|1416|1417.2|1416.9|1416.1|1415.8|178
1594206900000|2020-07-08 11:15:00|1416.6|1416.3|1416.5|1416.2|1417.3|1417|1416.1|1415.8|137
1594207200000|2020-07-08 11:20:00|1416.4|1416.1|1414.4|1414.1|1416.6|1416.3|1414.3|1414|246
1594207500000|2020-07-08 11:25:00|1414.3|1414|1414.7|1414.4|1415.1|1414.8|1413.8|1413.5|288
1594207800000|2020-07-08 11:30:00|1414.8|1414.5|1416.2|1415.9|1416.2|1415.9|1414.5|1414.2|121
1594208100000|2020-07-08 11:35:00|1416.1|1415.8|1416.4|1416.1|1417|1416.7|1415.2|1414.9|217
1594208400000|2020-07-08 11:40:00|1416.5|1416.2|1416.9|1416.6|1417.4|1417.1|1416.2|1415.9|151
1594208700000|2020-07-08 11:45:00|1417.1|1416.8|1417.2|1416.9|1418.3|1418|1417.1|1416.8|166
1594209000000|2020-07-08 11:50:00|1417.1|1416.8|1418.4|1418.1|1419.1|1418.8|1417|1416.7|135
1594209300000|2020-07-08 11:55:00|1418.3|1418|1416.7|1416.4|1418.6|1418.3|1416.5|1416.2|261
1594209600000|2020-07-08 12:00:00|1416.9|1416.6|1415.9|1415.6|1417.5|1417.2|1415.9|1415.6|208
1594209900000|2020-07-08 12:05:00|1416|1415.7|1416.2|1415.9|1416.8|1416.5|1415.8|1415.5|270
1594210200000|2020-07-08 12:10:00|1416.1|1415.8|1414.7|1414.4|1416.5|1416.2|1414.7|1414.4|374
1594210500000|2020-07-08 12:15:00|1414.5|1414.2|1414.1|1413.8|1414.8|1414.5|1413.2|1412.9|426
1594210800000|2020-07-08 12:20:00|1414|1413.7|1414.5|1414.2|1415|1414.7|1413|1412.7|1039
1594211100000|2020-07-08 12:25:00|1414.6|1414.3|1414.2|1413.9|1415.2|1414.9|1414|1413.7|405
1594211400000|2020-07-08 12:30:00|1414.1|1413.8|1413.8|1413.5|1415.4|1415.1|1413.7|1413.4|328
1594211700000|2020-07-08 12:35:00|1413.9|1413.6|1412.5|1412.2|1413.9|1413.6|1412.1|1411.8|279
1594212000000|2020-07-08 12:40:00|1412.4|1412.1|1412.5|1412.2|1412.9|1412.6|1412|1411.7|373
1594212300000|2020-07-08 12:45:00|1412.6|1412.3|1413.5|1413.2|1414.1|1413.8|1411.9|1411.6|450
1594212600000|2020-07-08 12:50:00|1413.8|1413.5|1414|1413.7|1414.6|1414.3|1413.4|1413.1|453
1594212900000|2020-07-08 12:55:00|1414.1|1413.8|1414.2|1413.9|1415.1|1414.8|1413.7|1413.4|620
1594213200000|2020-07-08 13:00:00|1414.1|1413.8|1413.9|1413.6|1415.8|1415.5|1413.8|1413.5|292
1594213500000|2020-07-08 13:05:00|1414|1413.7|1413|1412.7|1414|1413.7|1412.5|1412.2|888
1594213800000|2020-07-08 13:10:00|1413.1|1412.8|1413.5|1413.2|1414|1413.7|1412.8|1412.5|419
1594214100000|2020-07-08 13:15:00|1413.6|1413.3|1414.9|1414.6|1415.3|1415|1413.6|1413.3|489
1594214400000|2020-07-08 13:20:00|1415|1414.7|1416.4|1416.1|1417.1|1416.8|1415|1414.7|778
1594214700000|2020-07-08 13:25:00|1416.5|1416.2|1416.8|1416.5|1416.9|1416.6|1415.3|1415|765
1594215000000|2020-07-08 13:30:00|1416.5|1416.2|1419.6|1419.3|1420.2|1419.9|1410.4|1410.1|8007
1594215300000|2020-07-08 13:35:00|1419.7|1419.4|1419.7|1419.4|1420.1|1419.8|1414|1413.7|2449
1594215600000|2020-07-08 13:40:00|1420|1419.7|1421.5|1421.2|1421.5|1421.2|1418.2|1417.9|2794
1594215900000|2020-07-08 13:45:00|1421.4|1421.1|1423.6|1423.3|1424.1|1423.8|1420.1|1419.8|1964
1594216200000|2020-07-08 13:50:00|1423.7|1423.4|1425.4|1425.1|1426.3|1426|1422.6|1422.3|4857
1594216500000|2020-07-08 13:55:00|1425.5|1425.2|1429|1428.7|1430|1429.7|1423.9|1423.6|3309
1594216800000|2020-07-08 14:00:00|1429.2|1428.9|1429.4|1429.1|1431.1|1430.8|1428|1427.7|2954
1594217100000|2020-07-08 14:05:00|1429.5|1429.2|1430.6|1430.3|1432|1431.7|1428.9|1428.6|1886
1594217400000|2020-07-08 14:10:00|1430.7|1430.4|1429.8|1429.5|1433.5|1433.2|1429.7|1429.4|3582
1594217700000|2020-07-08 14:15:00|1429.7|1429.4|1426|1425.7|1429.7|1429.4|1425.1|1424.8|2411
1594218000000|2020-07-08 14:20:00|1425.9|1425.6|1423.6|1423.3|1426.6|1426.3|1423.4|1423.1|1440
1594218300000|2020-07-08 14:25:00|1423.7|1423.4|1421.2|1420.9|1425.2|1424.9|1420|1419.7|1690
1594218600000|2020-07-08 14:30:00|1421.1|1420.8|1421.8|1421.5|1424|1423.7|1420.6|1420.3|1907
1594218900000|2020-07-08 14:35:00|1421.7|1421.4|1420.8|1420.5|1422|1421.7|1419.4|1419.1|1630
1594219200000|2020-07-08 14:40:00|1421|1420.7|1417|1416.7|1421.5|1421.2|1416.1|1415.8|2412
1594219500000|2020-07-08 14:45:00|1416.9|1416.6|1419.5|1419.2|1419.8|1419.5|1415.1|1414.8|1569
1594219800000|2020-07-08 14:50:00|1419.4|1419.1|1419.4|1419.1|1420.5|1420.2|1417.9|1417.6|1416
1594220100000|2020-07-08 14:55:00|1419.3|1419|1417.1|1416.8|1420.2|1419.9|1415.9|1415.6|2352
1594220400000|2020-07-08 15:00:00|1417|1416.7|1409.4|1409.1|1417.8|1417.5|1409.2|1408.9|4264
1594220700000|2020-07-08 15:05:00|1409.3|1409|1406.4|1406.1|1410.7|1410.4|1403.1|1402.8|4373
1594221000000|2020-07-08 15:10:00|1406.3|1406|1411.5|1411.2|1411.6|1411.3|1405.7|1405.4|1755
1594221300000|2020-07-08 15:15:00|1411.6|1411.3|1406.3|1406|1411.6|1411.3|1405.4|1405.1|2442
1594221600000|2020-07-08 15:20:00|1406.5|1406.2|1402.4|1402.1|1407.8|1407.5|1400.8|1400.5|3005
1594221900000|2020-07-08 15:25:00|1402.3|1402|1405.5|1405.2|1405.6|1405.3|1399|1398.7|2541
1594222200000|2020-07-08 15:30:00|1405.2|1404.9|1409.1|1408.8|1409.8|1409.5|1404.9|1404.6|2090
1594222500000|2020-07-08 15:35:00|1409.2|1408.9|1411.5|1411.2|1411.5|1411.2|1408|1407.7|2062
1594222800000|2020-07-08 15:40:00|1411.4|1411.1|1411.1|1410.8|1412.1|1411.8|1410|1409.7|1824
1594223100000|2020-07-08 15:45:00|1411.2|1410.9|1411.2|1410.9|1412.9|1412.6|1409.2|1408.9|1501
1594223400000|2020-07-08 15:50:00|1411.3|1411|1413.9|1413.6|1414.4|1414.1|1409.7|1409.4|2051
1594223700000|2020-07-08 15:55:00|1413.8|1413.5|1414|1413.7|1415.1|1414.8|1412.9|1412.6|1141
1594224000000|2020-07-08 16:00:00|1414.1|1413.8|1413.5|1413.2|1415.1|1414.8|1412.7|1412.4|794
1594224300000|2020-07-08 16:05:00|1413.4|1413.1|1414.4|1414.1|1415.1|1414.8|1413.3|1413|797
1594224600000|2020-07-08 16:10:00|1414.3|1414|1415.3|1415|1416.9|1416.6|1413.9|1413.6|1308
1594224900000|2020-07-08 16:15:00|1415.6|1415.3|1417.5|1417.2|1418.3|1418|1414.4|1414.1|1222
1594225200000|2020-07-08 16:20:00|1417.6|1417.3|1415.8|1415.5|1417.7|1417.4|1414.9|1414.6|758
1594225500000|2020-07-08 16:25:00|1415.9|1415.6|1417.1|1416.8|1417.8|1417.5|1415.9|1415.6|802
1594225800000|2020-07-08 16:30:00|1417.2|1416.9|1414.6|1414.3|1417.7|1417.4|1414.6|1414.3|761
1594226100000|2020-07-08 16:35:00|1414.5|1414.2|1416.7|1416.4|1417.1|1416.8|1414.4|1414.1|648
1594226400000|2020-07-08 16:40:00|1416.6|1416.3|1415|1414.7|1417.1|1416.8|1413.9|1413.6|779
1594226700000|2020-07-08 16:45:00|1415.1|1414.8|1415.7|1415.4|1416.2|1415.9|1415|1414.7|1033
1594227000000|2020-07-08 16:50:00|1415.6|1415.3|1414|1413.7|1416|1415.7|1413.8|1413.5|847
1594227300000|2020-07-08 16:55:00|1413.9|1413.6|1418.4|1418.1|1418.9|1418.6|1413.9|1413.6|1366
1594227600000|2020-07-08 17:00:00|1418.5|1418.2|1417.4|1417.1|1418.6|1418.3|1416.8|1416.5|742
1594227900000|2020-07-08 17:05:00|1417.3|1417|1417.5|1417.2|1417.7|1417.4|1416|1415.7|837
1594228200000|2020-07-08 17:10:00|1417.4|1417.1|1416.6|1416.3|1417.4|1417.1|1415.4|1415.1|589
1594228500000|2020-07-08 17:15:00|1416.5|1416.2|1413.7|1413.4|1416.6|1416.3|1413.6|1413.3|881
1594228800000|2020-07-08 17:20:00|1413.6|1413.3|1412.9|1412.6|1415.6|1415.3|1412.8|1412.5|864
1594229100000|2020-07-08 17:25:00|1412.8|1412.5|1413.5|1413.2|1414.9|1414.6|1411.4|1411.1|1586
1594229400000|2020-07-08 17:30:00|1413.6|1413.3|1415.6|1415.3|1416|1415.7|1413.5|1413.2|700
1594229700000|2020-07-08 17:35:00|1415.5|1415.2|1415.9|1415.6|1416.4|1416.1|1414.9|1414.6|579
1594230000000|2020-07-08 17:40:00|1416|1415.7|1415|1414.7|1416.5|1416.2|1414.8|1414.5|455
1594230300000|2020-07-08 17:45:00|1414.9|1414.6|1414.9|1414.6|1415.7|1415.4|1413.8|1413.5|703
1594230600000|2020-07-08 17:50:00|1415.1|1414.8|1414.3|1414|1416.3|1416|1414|1413.7|1183
1594230900000|2020-07-08 17:55:00|1414.5|1414.2|1413.8|1413.5|1415.3|1415|1413|1412.7|1020
1594231200000|2020-07-08 18:00:00|1414|1413.7|1413.3|1413|1417.2|1416.9|1412.9|1412.6|1426
1594231500000|2020-07-08 18:05:00|1413.4|1413.1|1414.9|1414.6|1415.4|1415.1|1413.4|1413.1|665
1594231800000|2020-07-08 18:10:00|1415|1414.7|1415.1|1414.8|1416.3|1416|1414.3|1414|869
1594232100000|2020-07-08 18:15:00|1415.2|1414.9|1416.3|1416|1416.5|1416.2|1414.9|1414.6|603
1594232400000|2020-07-08 18:20:00|1416.2|1415.9|1416.7|1416.4|1418.5|1418.2|1415.4|1415.1|1324
1594232700000|2020-07-08 18:25:00|1416.8|1416.5|1416.9|1416.6|1417.3|1417|1416.1|1415.8|947
1594233000000|2020-07-08 18:30:00|1417|1416.7|1414.6|1414.3|1417.1|1416.8|1414.4|1414.1|960
1594233300000|2020-07-08 18:35:00|1414.5|1414.2|1414.4|1414.1|1415.1|1414.8|1413.4|1413.1|1021
1594233600000|2020-07-08 18:40:00|1414.3|1414|1410.8|1410.5|1414.7|1414.4|1410.4|1410.1|1479
1594233900000|2020-07-08 18:45:00|1410.9|1410.6|1411.9|1411.6|1412.5|1412.2|1410.6|1410.3|1827
1594234200000|2020-07-08 18:50:00|1412|1411.7|1412.2|1411.9|1414.1|1413.8|1411.7|1411.4|1224
1594234500000|2020-07-08 18:55:00|1412.7|1412.4|1414.4|1414.1|1415.4|1415.1|1411.7|1411.4|2436
1594234800000|2020-07-08 19:00:00|1414.5|1414.2|1415.5|1415.2|1415.8|1415.5|1414.1|1413.8|1491
1594235100000|2020-07-08 19:05:00|1415.6|1415.3|1417.7|1417.4|1418|1417.7|1415.1|1414.8|2350
1594235400000|2020-07-08 19:10:00|1417.6|1417.3|1421.7|1421.4|1422|1421.7|1417.6|1417.3|1707
1594235700000|2020-07-08 19:15:00|1421.8|1421.5|1421.2|1420.9|1422.8|1422.5|1420|1419.7|1600
1594236000000|2020-07-08 19:20:00|1421.1|1420.8|1423.4|1423.1|1423.6|1423.3|1420.9|1420.6|1442
1594236300000|2020-07-08 19:25:00|1423.3|1423|1421.6|1421.3|1424.3|1424|1421.6|1421.3|1816
1594236600000|2020-07-08 19:30:00|1421.5|1421.2|1421.8|1421.5|1424.1|1423.8|1421.3|1421|1522
1594236900000|2020-07-08 19:35:00|1421.7|1421.4|1420.3|1420|1423.7|1423.4|1420.1|1419.8|2165
1594237200000|2020-07-08 19:40:00|1420.4|1420.1|1421|1420.7|1422.2|1421.9|1419.8|1419.5|1428
1594237500000|2020-07-08 19:45:00|1420.9|1420.6|1421.4|1421.1|1423.1|1422.8|1420.1|1419.8|2209
1594237800000|2020-07-08 19:50:00|1421.5|1421.2|1426.2|1425.9|1426.2|1425.9|1419.9|1419.6|4107
1594238100000|2020-07-08 19:55:00|1426.1|1425.8|1428.3|1428|1428.5|1428.2|1424.9|1424.6|10970
1594238400000|2020-07-08 20:00:00|1428.2|1427.9|1426.5|1426.2|1428.3|1428|1425.7|1425.4|2990
1594238700000|2020-07-08 20:05:00|1426.4|1426.1|1427.1|1426.8|1427.6|1427.3|1426.2|1425.9|1592
1594239000000|2020-07-08 20:10:00|1427|1426.7|1427.6|1426.8|1427.7|1427.4|1426|1425.7|1745
1594239300000|2020-07-08 20:15:00|1427.5|1426.7|1427.6|1426.8|1427.8|1427|1427.4|1426.6|2
1594239600000|2020-07-08 20:20:00|1427.5|1426.7|1427.6|1426.8|1427.7|1426.9|1427.5|1426.7|0
1594239900000|2020-07-08 20:25:00|1427.5|1426.7|1427.3|1426.5|1427.5|1426.7|1427.2|1426.4|0
1594240200000|2020-07-08 20:30:00|1427|1426.2|1428.4|1428.1|1429|1428.7|1427|1426.2|363
1594240500000|2020-07-08 20:35:00|1428.5|1428.2|1428.9|1428.6|1429|1428.7|1428.4|1428.1|120
1594240800000|2020-07-08 20:40:00|1428.8|1428.5|1428.2|1427.9|1428.9|1428.6|1428.2|1427.9|90
1594241100000|2020-07-08 20:45:00|1428.3|1428|1428.3|1428|1428.5|1428.2|1428|1427.7|173
1594241400000|2020-07-08 20:50:00|1428.2|1427.9|1428.8|1428.5|1428.8|1428.5|1428|1427.7|233
1594241700000|2020-07-08 20:55:00|1428.7|1428.4|1429.7|1428.9|1429.7|1429.3|1428.5|1428.2|348
1594242000000|2020-07-08 21:00:00|1429.6|1428.8|1429.6|1428.8|1429.7|1428.9|1429.5|1428.7|0
1594242300000|2020-07-08 21:05:00|1429.5|1428.7|1429.6|1428.8|1429.6|1428.8|1429.4|1428.6|0
1594242600000|2020-07-08 21:10:00|1429.4|1428.6|1429.6|1428.8|1429.7|1428.9|1429.4|1428.6|0
1594242900000|2020-07-08 21:15:00|1429.5|1428.7|1429.6|1428.8|1429.6|1428.8|1429.5|1428.7|0
1594243200000|2020-07-08 21:20:00|1429.5|1428.7|1429.5|1428.7|1429.5|1428.7|1429.5|1428.7|0
1594243500000|2020-07-08 21:25:00|1429.6|1428.8|1429.6|1428.8|1429.8|1429|1429.5|1428.7|0
1594243800000|2020-07-08 21:30:00|1429.7|1428.9|1429.7|1428.9|1429.7|1428.9|1429.7|1428.9|0
1594244100000|2020-07-08 21:35:00|1429.8|1429|1429.9|1429.1|1429.9|1429.1|1429.8|1429|0
1594244400000|2020-07-08 21:40:00|1430|1429.2|1430.1|1429.3|1430.2|1429.4|1429.9|1429.1|0
1594244700000|2020-07-08 21:45:00|1430|1429.2|1429.6|1428.8|1430.2|1429.4|1429.6|1428.8|0
1594245000000|2020-07-08 21:50:00|1429.7|1428.9|1429.8|1429|1429.9|1429.1|1429.6|1428.8|0
1594245300000|2020-07-08 21:55:00|1429.7|1428.9|1429.9|1429.1|1429.9|1429.1|1429.7|1428.9|0
1594245600000|2020-07-08 22:00:00|1430.5|1430.2|1430.3|1430|1432|1431.7|1430|1429.7|245
1594245900000|2020-07-08 22:05:00|1430.8|1430.5|1430.4|1430.1|1431.4|1431.1|1430.4|1430.1|93
1594246200000|2020-07-08 22:10:00|1430.5|1430.2|1430.5|1430.2|1430.8|1430.5|1430.1|1429.8|23
1594246500000|2020-07-08 22:15:00|1430.4|1430.1|1429.9|1429.6|1430.4|1430.1|1429.8|1429.5|91
1594246800000|2020-07-08 22:20:00|1430|1429.7|1429.4|1429.1|1430|1429.7|1429.2|1428.9|196
1594247100000|2020-07-08 22:25:00|1429.3|1429|1430.2|1429.9|1430.3|1430|1429.1|1428.8|113
1594247400000|2020-07-08 22:30:00|1430.4|1430.1|1430.3|1430|1430.4|1430.1|1430|1429.7|43
1594247700000|2020-07-08 22:35:00|1430.2|1429.9|1429.6|1429.3|1430.2|1429.9|1429.5|1429.2|36
1594248000000|2020-07-08 22:40:00|1429.5|1429.2|1429|1428.7|1429.7|1429.4|1428.7|1428.4|20
1594248300000|2020-07-08 22:45:00|1428.9|1428.6|1429|1428.7|1429.1|1428.8|1428.9|1428.6|12
1594248600000|2020-07-08 22:50:00|1428.9|1428.6|1428.7|1428.4|1429.2|1428.9|1428.6|1428.3|32
1594248900000|2020-07-08 22:55:00|1428.6|1428.3|1429|1428.7|1429.7|1429.4|1428.6|1428.3|190
1594249200000|2020-07-08 23:00:00|1428.9|1428.6|1429.1|1428.8|1429.4|1429.1|1428.5|1428.2|77
1594249500000|2020-07-08 23:05:00|1429.2|1428.9|1429.3|1429|1430|1429.7|1429|1428.7|67
1594249800000|2020-07-08 23:10:00|1429.1|1428.8|1429.6|1429.3|1430.1|1429.8|1428.9|1428.6|21
1594250100000|2020-07-08 23:15:00|1429.7|1429.4|1429.5|1429.2|1430.3|1430|1429.5|1429.2|30
1594250400000|2020-07-08 23:20:00|1429.4|1429.1|1430|1429.7|1430.4|1430.1|1429.1|1428.8|18
1594250700000|2020-07-08 23:25:00|1430.1|1429.8|1429.6|1429.3|1430.2|1429.9|1429.6|1429.3|8
1594251000000|2020-07-08 23:30:00|1429.4|1429.1|1428.7|1428.4|1429.5|1429.2|1428.5|1428.2|66
1594251300000|2020-07-08 23:35:00|1428.8|1428.5|1429.4|1429.1|1429.4|1429.1|1428.6|1428.3|33
1594251600000|2020-07-08 23:40:00|1429.6|1429.3|1430|1429.7|1430.1|1429.8|1429.5|1429.2|53
1594251900000|2020-07-08 23:45:00|1430.1|1429.8|1430.1|1429.8|1430.7|1430.4|1429.9|1429.6|82
1594252200000|2020-07-08 23:50:00|1430.2|1429.9|1430.6|1430.3|1430.7|1430.4|1429.1|1428.8|110
1594252500000|2020-07-08 23:55:00|1430.5|1430.2|1429.1|1428.8|1430.5|1430.2|1428.8|1428.5|82
1594252800000|2020-07-09 00:00:00|1429.2|1428.9|1429.3|1429|1430.5|1430.2|1427.8|1427.5|204
1594253100000|2020-07-09 00:05:00|1429.4|1429.1|1428.7|1428.4|1430.1|1429.8|1428.4|1428.1|87
1594253400000|2020-07-09 00:10:00|1428.8|1428.5|1428.4|1428.1|1429.3|1429|1428|1427.7|83
1594253700000|2020-07-09 00:15:00|1428.5|1428.2|1427.8|1427.5|1428.5|1428.2|1427.2|1426.9|87
1594254000000|2020-07-09 00:20:00|1427.9|1427.6|1426.8|1426.5|1427.9|1427.6|1426.6|1426.3|81
1594254300000|2020-07-09 00:25:00|1426.7|1426.4|1426.1|1425.8|1426.9|1426.6|1426.1|1425.8|68
1594254600000|2020-07-09 00:30:00|1426.3|1426|1427.7|1427.4|1427.9|1427.6|1426.3|1426|81
1594254900000|2020-07-09 00:35:00|1427.8|1427.5|1427.9|1427.6|1428.2|1427.9|1427.5|1427.2|40
1594255200000|2020-07-09 00:40:00|1427.8|1427.5|1428.5|1428.2|1429.1|1428.8|1427.8|1427.5|57
1594255500000|2020-07-09 00:45:00|1428.6|1428.3|1427.9|1427.6|1428.7|1428.4|1427.3|1427|36
1594255800000|2020-07-09 00:50:00|1427.8|1427.5|1427.5|1427.2|1428.1|1427.8|1427.1|1426.8|49
1594256100000|2020-07-09 00:55:00|1427.6|1427.3|1427.5|1427.2|1427.9|1427.6|1427.1|1426.8|42
1594256400000|2020-07-09 01:00:00|1427.4|1427.1|1425.6|1425.3|1427.9|1427.6|1425.3|1425|99
1594256700000|2020-07-09 01:05:00|1425.5|1425.2|1425.4|1425.1|1426.9|1426.6|1425.2|1424.9|75
1594257000000|2020-07-09 01:10:00|1425.3|1425|1425.5|1425.2|1425.9|1425.6|1423.3|1423|260
1594257300000|2020-07-09 01:15:00|1425.4|1425.1|1425.4|1425.1|1425.5|1425.2|1423.5|1423.2|118
1594257600000|2020-07-09 01:20:00|1425.5|1425.2|1425.7|1425.4|1426.2|1425.9|1425|1424.7|79
1594257900000|2020-07-09 01:25:00|1425.8|1425.5|1425|1424.7|1425.9|1425.6|1424.7|1424.4|34
1594258200000|2020-07-09 01:30:00|1425.2|1424.9|1424.5|1424.2|1425.9|1425.6|1423.6|1423.3|131
1594258500000|2020-07-09 01:35:00|1424.3|1424|1424.7|1424.4|1425.3|1425|1423.5|1423.2|154
1594258800000|2020-07-09 01:40:00|1424.8|1424.5|1425.3|1425|1425.8|1425.5|1424.7|1424.4|75
1594259100000|2020-07-09 01:45:00|1425.4|1425.1|1425.2|1424.9|1425.7|1425.4|1424.7|1424.4|43
1594259400000|2020-07-09 01:50:00|1425.1|1424.8|1425.2|1424.9|1425.6|1425.3|1424.5|1424.2|34
1594259700000|2020-07-09 01:55:00|1425.1|1424.8|1424.1|1423.8|1425.4|1425.1|1424.1|1423.8|90
1594260000000|2020-07-09 02:00:00|1424|1423.7|1423.8|1423.5|1424.3|1424|1422.8|1422.5|165
1594260300000|2020-07-09 02:05:00|1423.7|1423.4|1423.3|1423|1423.9|1423.6|1422.3|1422|130
1594260600000|2020-07-09 02:10:00|1423.4|1423.1|1423.3|1423|1423.7|1423.4|1422.9|1422.6|72
1594260900000|2020-07-09 02:15:00|1423.5|1423.2|1423.7|1423.4|1424.2|1423.9|1423.3|1423|97
1594261200000|2020-07-09 02:20:00|1423.6|1423.3|1423.5|1423.2|1424.1|1423.8|1423.2|1422.9|97
1594261500000|2020-07-09 02:25:00|1423.4|1423.1|1423.5|1423.2|1424.1|1423.8|1423.1|1422.8|81
1594261800000|2020-07-09 02:30:00|1423.4|1423.1|1421.8|1421.5|1424.4|1424.1|1421.4|1421.1|144
1594262100000|2020-07-09 02:35:00|1421.7|1421.4|1422.1|1421.8|1422.2|1421.9|1421.5|1421.2|40
1594262400000|2020-07-09 02:40:00|1422.2|1421.9|1422.9|1422.6|1423|1422.7|1422.1|1421.8|50
1594262700000|2020-07-09 02:45:00|1423|1422.7|1423.6|1423.3|1423.6|1423.3|1422.1|1421.8|66
1594263000000|2020-07-09 02:50:00|1423.8|1423.5|1425.1|1424.8|1425.1|1424.8|1423.5|1423.2|174
1594263300000|2020-07-09 02:55:00|1425.2|1424.9|1424.4|1424.1|1425.3|1425|1424.3|1424|66
1594263600000|2020-07-09 03:00:00|1424.3|1424|1424|1423.7|1424.5|1424.2|1423.8|1423.5|41
1594263900000|2020-07-09 03:05:00|1423.9|1423.6|1422.5|1422.2|1424.2|1423.9|1422.3|1422|77
1594264200000|2020-07-09 03:10:00|1422.6|1422.3|1424.7|1424.4|1424.7|1424.4|1422.6|1422.3|59
1594264500000|2020-07-09 03:15:00|1424.6|1424.3|1424.3|1424|1424.7|1424.4|1423.4|1423.1|41
1594264800000|2020-07-09 03:20:00|1424.4|1424.1|1424.4|1424.1|1424.7|1424.4|1423.8|1423.5|26
1594265100000|2020-07-09 03:25:00|1424.3|1424|1424.4|1424.1|1424.9|1424.6|1423.9|1423.6|23
1594265400000|2020-07-09 03:30:00|1424.5|1424.2|1425|1424.7|1425.3|1425|1424.4|1424.1|64
1594265700000|2020-07-09 03:35:00|1424.9|1424.6|1424.6|1424.3|1424.9|1424.6|1424.3|1424|37
1594266000000|2020-07-09 03:40:00|1424.7|1424.4|1424.6|1424.3|1424.7|1424.4|1424.2|1423.9|22
1594266300000|2020-07-09 03:45:00|1424.7|1424.4|1426.6|1426.3|1427.1|1426.8|1424.7|1424.4|148
1594266600000|2020-07-09 03:50:00|1426.7|1426.4|1426.3|1426|1426.7|1426.4|1425.7|1425.4|93
1594266900000|2020-07-09 03:55:00|1426.2|1425.9|1426|1425.7|1426.3|1426|1425.7|1425.4|27
1594267200000|2020-07-09 04:00:00|1425.9|1425.6|1426.5|1426.2|1427|1426.7|1425.9|1425.6|58
1594267500000|2020-07-09 04:05:00|1426.4|1426.1|1427.6|1427.3|1427.8|1427.5|1426.4|1426.1|68
1594267800000|2020-07-09 04:10:00|1427.7|1427.4|1427.5|1427.2|1427.9|1427.6|1427.3|1427|75
1594268100000|2020-07-09 04:15:00|1427.6|1427.3|1427.4|1427.1|1428.2|1427.9|1427.4|1427.1|43
1594268400000|2020-07-09 04:20:00|1427.3|1427|1426.6|1426.3|1427.7|1427.4|1426.5|1426.2|45
1594268700000|2020-07-09 04:25:00|1426.7|1426.4|1426|1425.7|1426.7|1426.4|1425.7|1425.4|46
1594269000000|2020-07-09 04:30:00|1426.1|1425.8|1426.8|1426.5|1427.4|1427.1|1426|1425.7|65
1594269300000|2020-07-09 04:35:00|1426.9|1426.6|1427.7|1427.4|1427.8|1427.5|1426.6|1426.3|37
1594269600000|2020-07-09 04:40:00|1427.8|1427.5|1426.1|1425.8|1427.9|1427.6|1425.8|1425.5|49
1594269900000|2020-07-09 04:45:00|1426.3|1426|1426.5|1426.2|1426.5|1426.2|1425.8|1425.5|35
1594270200000|2020-07-09 04:50:00|1426.4|1426.1|1425.6|1425.3|1426.9|1426.6|1425.1|1424.8|37
1594270500000|2020-07-09 04:55:00|1425.5|1425.2|1425.6|1425.3|1426|1425.7|1424.8|1424.5|48
1594270800000|2020-07-09 05:00:00|1425.5|1425.2|1424.1|1423.8|1425.6|1425.3|1423.6|1423.3|172
1594271100000|2020-07-09 05:05:00|1424.2|1423.9|1423.7|1423.4|1424.3|1424|1423.2|1422.9|78
1594271400000|2020-07-09 05:10:00|1423.8|1423.5|1423.2|1422.9|1423.8|1423.5|1422.5|1422.2|69
1594271700000|2020-07-09 05:15:00|1423.1|1422.8|1422.8|1422.5|1423.4|1423.1|1422.6|1422.3|133
1594272000000|2020-07-09 05:20:00|1422.7|1422.4|1421.5|1421.2|1422.7|1422.4|1421.1|1420.8|231
1594272300000|2020-07-09 05:25:00|1421.4|1421.1|1422.4|1422.1|1423.3|1423|1421.4|1421.1|107
1594272600000|2020-07-09 05:30:00|1422.3|1422|1421.2|1420.9|1422.8|1422.5|1421.1|1420.8|59
1594272900000|2020-07-09 05:35:00|1421.1|1420.8|1422.4|1422.1|1422.6|1422.3|1420.8|1420.5|38
1594273200000|2020-07-09 05:40:00|1422.3|1422|1422.6|1422.3|1423.4|1423.1|1422.1|1421.8|72
1594273500000|2020-07-09 05:45:00|1422.5|1422.2|1422.7|1422.4|1422.7|1422.4|1421.3|1421|76
1594273800000|2020-07-09 05:50:00|1422.6|1422.3|1421|1420.7|1422.6|1422.3|1420|1419.7|97
1594274100000|2020-07-09 05:55:00|1421.1|1420.8|1421.5|1421.2|1421.9|1421.6|1420.8|1420.5|132
1594274400000|2020-07-09 06:00:00|1421.6|1421.3|1422.5|1422.2|1422.9|1422.6|1420.7|1420.4|116
1594274700000|2020-07-09 06:05:00|1422.4|1422.1|1420.4|1420.1|1422.4|1422.1|1420.3|1420|94
1594275000000|2020-07-09 06:10:00|1420.3|1420|1418.8|1418.5|1420.4|1420.1|1418.1|1417.8|387
1594275300000|2020-07-09 06:15:00|1418.7|1418.4|1418.9|1418.6|1419|1418.7|1416.9|1416.6|221
1594275600000|2020-07-09 06:20:00|1418.8|1418.5|1419.5|1419.2|1419.6|1419.3|1418.4|1418.1|79
1594275900000|2020-07-09 06:25:00|1419.6|1419.3|1419.2|1418.9|1419.8|1419.5|1419.1|1418.8|58
1594276200000|2020-07-09 06:30:00|1419.4|1419.1|1419.5|1419.2|1419.9|1419.6|1419.3|1419|43
1594276500000|2020-07-09 06:35:00|1419.6|1419.3|1420.4|1420.1|1420.8|1420.5|1419.5|1419.2|42
1594276800000|2020-07-09 06:40:00|1420.3|1420|1421.4|1421.1|1421.6|1421.3|1420.1|1419.8|50
1594277100000|2020-07-09 06:45:00|1421.6|1421.3|1421.3|1421|1422.1|1421.8|1421.1|1420.8|166
1594277400000|2020-07-09 06:50:00|1421.2|1420.9|1420.7|1420.4|1421.3|1421|1420.2|1419.9|74
1594277700000|2020-07-09 06:55:00|1420.6|1420.3|1422.5|1422.2|1422.7|1422.4|1420.2|1419.9|165
1594278000000|2020-07-09 07:00:00|1422.2|1421.9|1422.3|1422|1423.9|1423.6|1421.5|1421.2|260
1594278300000|2020-07-09 07:05:00|1422.5|1422.2|1421.5|1421.2|1423.5|1423.2|1420.7|1420.4|203
1594278600000|2020-07-09 07:10:00|1421.4|1421.1|1420.9|1420.6|1422.2|1421.9|1420|1419.7|141
1594278900000|2020-07-09 07:15:00|1421.1|1420.8|1421.6|1421.3|1421.8|1421.5|1419.9|1419.6|139
1594279200000|2020-07-09 07:20:00|1421.5|1421.2|1420|1419.7|1421.9|1421.6|1419.7|1419.4|161
1594279500000|2020-07-09 07:25:00|1420.1|1419.8|1420.9|1420.6|1421.1|1420.8|1419.7|1419.4|142
1594279800000|2020-07-09 07:30:00|1420.7|1420.4|1419|1418.7|1421.3|1421|1417.6|1417.3|237
1594280100000|2020-07-09 07:35:00|1419.1|1418.8|1420.1|1419.8|1420.4|1420.1|1417.9|1417.6|217
1594280400000|2020-07-09 07:40:00|1420|1419.7|1418.7|1418.4|1420.1|1419.8|1418.7|1418.4|228
1594280700000|2020-07-09 07:45:00|1418.8|1418.5|1419.4|1419.1|1419.9|1419.6|1417.7|1417.4|226
1594281000000|2020-07-09 07:50:00|1419.3|1419|1420.6|1420.3|1420.7|1420.4|1419.2|1418.9|111
1594281300000|2020-07-09 07:55:00|1420.5|1420.2|1422.2|1421.9|1422.6|1422.3|1420.2|1419.9|134
1594281600000|2020-07-09 08:00:00|1422.3|1422|1423|1422.7|1423.1|1422.8|1421.4|1421.1|125
1594281900000|2020-07-09 08:05:00|1422.9|1422.6|1424.7|1424.4|1425.5|1425.2|1422.7|1422.4|209
1594282200000|2020-07-09 08:10:00|1424.9|1424.6|1424.7|1424.4|1425.1|1424.8|1424.3|1424|135
1594282500000|2020-07-09 08:15:00|1424.8|1424.5|1424.7|1424.4|1425.3|1425|1424.4|1424.1|90
1594282800000|2020-07-09 08:20:00|1424.8|1424.5|1424.5|1424.2|1424.9|1424.6|1423.8|1423.5|72
1594283100000|2020-07-09 08:25:00|1424.6|1424.3|1423.8|1423.5|1424.9|1424.6|1423.5|1423.2|82
1594283400000|2020-07-09 08:30:00|1423.9|1423.6|1423|1422.7|1424.2|1423.9|1422.7|1422.4|118
1594283700000|2020-07-09 08:35:00|1422.9|1422.6|1424.8|1424.5|1424.8|1424.5|1422.7|1422.4|90
1594284000000|2020-07-09 08:40:00|1424.7|1424.4|1423.6|1423.3|1424.8|1424.5|1422.5|1422.2|109
1594284300000|2020-07-09 08:45:00|1423.5|1423.2|1423.1|1422.8|1423.8|1423.5|1422.6|1422.3|77
1594284600000|2020-07-09 08:50:00|1423|1422.7|1423.5|1423.2|1423.6|1423.3|1422.6|1422.3|83
1594284900000|2020-07-09 08:55:00|1423.6|1423.3|1423.1|1422.8|1424|1423.7|1422.6|1422.3|96
1594285200000|2020-07-09 09:00:00|1423|1422.7|1422.9|1422.6|1423.3|1423|1422.4|1422.1|59
1594285500000|2020-07-09 09:05:00|1422.8|1422.5|1422.8|1422.5|1423.4|1423.1|1422.6|1422.3|108
1594285800000|2020-07-09 09:10:00|1422.7|1422.4|1424.2|1423.9|1424.3|1424|1422.6|1422.3|199
1594286100000|2020-07-09 09:15:00|1424.1|1423.8|1421.7|1421.4|1424.3|1424|1421.3|1421|164
1594286400000|2020-07-09 09:20:00|1421.8|1421.5|1419.9|1419.6|1421.8|1421.5|1419.7|1419.4|153
1594286700000|2020-07-09 09:25:00|1419.8|1419.5|1420.6|1420.3|1420.7|1420.4|1419.8|1419.5|102
1594287000000|2020-07-09 09:30:00|1420.4|1420.1|1420.6|1420.3|1420.7|1420.4|1419.8|1419.5|99
1594287300000|2020-07-09 09:35:00|1420.7|1420.4|1421.4|1421.1|1421.4|1421.1|1420.6|1420.3|52
1594287600000|2020-07-09 09:40:00|1421.3|1421|1421.5|1421.2|1421.7|1421.4|1420.6|1420.3|84
1594287900000|2020-07-09 09:45:00|1421.6|1421.3|1423.5|1423.2|1424.3|1424|1421.6|1421.3|354
1594288200000|2020-07-09 09:50:00|1423.4|1423.1|1423.2|1422.9|1423.7|1423.4|1422.4|1422.1|120
1594288500000|2020-07-09 09:55:00|1423.3|1423|1423.1|1422.8|1423.5|1423.2|1422.9|1422.6|99
1594288800000|2020-07-09 10:00:00|1423|1422.7|1422.8|1422.5|1423.1|1422.8|1421.8|1421.5|100
1594289100000|2020-07-09 10:05:00|1422.7|1422.4|1422.7|1422.4|1423.9|1423.6|1422.4|1422.1|75
1594289400000|2020-07-09 10:10:00|1422.6|1422.3|1422.7|1422.4|1423.9|1423.6|1422.6|1422.3|131
1594289700000|2020-07-09 10:15:00|1422.5|1422.2|1423.6|1423.3|1424.2|1423.9|1422.5|1422.2|78
1594290000000|2020-07-09 10:20:00|1423.5|1423.2|1423.5|1423.2|1424|1423.7|1422.5|1422.2|103
1594290300000|2020-07-09 10:25:00|1423.4|1423.1|1423.7|1423.4|1424.5|1424.2|1423.1|1422.8|127
1594290600000|2020-07-09 10:30:00|1423.8|1423.5|1423.8|1423.5|1424.2|1423.9|1422.9|1422.6|164
1594290900000|2020-07-09 10:35:00|1423.6|1423.3|1423.4|1423.1|1423.8|1423.5|1422.7|1422.4|130
1594291200000|2020-07-09 10:40:00|1423.3|1423|1422.4|1422.1|1423.4|1423.1|1422.3|1422|124
1594291500000|2020-07-09 10:45:00|1422.3|1422|1422.3|1422|1422.7|1422.4|1422|1421.7|108
1594291800000|2020-07-09 10:50:00|1422.4|1422.1|1420.2|1419.9|1422.5|1422.2|1419.9|1419.6|236
1594292100000|2020-07-09 10:55:00|1420.3|1420|1421.2|1420.9|1421.2|1420.9|1420.2|1419.9|59
1594292400000|2020-07-09 11:00:00|1421.4|1421.1|1421.8|1421.5|1421.9|1421.6|1421|1420.7|92
1594292700000|2020-07-09 11:05:00|1421.7|1421.4|1422.1|1421.8|1422.3|1422|1421.6|1421.3|91
1594293000000|2020-07-09 11:10:00|1422.2|1421.9|1421.9|1421.6|1422.4|1422.1|1421.7|1421.4|164
1594293300000|2020-07-09 11:15:00|1422|1421.7|1422.3|1422|1422.3|1422|1421.7|1421.4|81
1594293600000|2020-07-09 11:20:00|1422.4|1422.1|1423.4|1423.1|1423.5|1423.2|1421.8|1421.5|200
1594293900000|2020-07-09 11:25:00|1423.5|1423.2|1425.6|1425.3|1427.1|1426.8|1423|1422.7|348
1594294200000|2020-07-09 11:30:00|1425.7|1425.4|1424.3|1424|1425.9|1425.6|1424|1423.7|454
1594294500000|2020-07-09 11:35:00|1424.2|1423.9|1423.4|1423.1|1424.3|1424|1422.8|1422.5|490
1594294800000|2020-07-09 11:40:00|1423.3|1423|1423.1|1422.8|1423.5|1423.2|1422.8|1422.5|203
1594295100000|2020-07-09 11:45:00|1423|1422.7|1422.9|1422.6|1423.3|1423|1422.8|1422.5|160
1594295400000|2020-07-09 11:50:00|1423|1422.7|1422.9|1422.6|1423.4|1423.1|1422|1421.7|209
1594295700000|2020-07-09 11:55:00|1422.8|1422.5|1423.1|1422.8|1424.6|1424.3|1422.6|1422.3|175
1594296000000|2020-07-09 12:00:00|1423.2|1422.9|1423.9|1423.6|1425|1424.7|1423.1|1422.8|423
1594296300000|2020-07-09 12:05:00|1423.8|1423.5|1424.4|1424.1|1424.6|1424.3|1423.5|1423.2|182
1594296600000|2020-07-09 12:10:00|1424.3|1424|1424.7|1424.4|1425.3|1425|1423|1422.7|459
1594296900000|2020-07-09 12:15:00|1424.6|1424.3|1425.1|1424.8|1425.4|1425.1|1424.3|1424|111
1594297200000|2020-07-09 12:20:00|1425|1424.7|1428.1|1427.8|1428.1|1427.8|1424.9|1424.6|358
1594297500000|2020-07-09 12:25:00|1428|1427.7|1426.9|1426.6|1428.4|1428.1|1426.7|1426.4|263
1594297800000|2020-07-09 12:30:00|1427|1426.7|1427.3|1427|1428.8|1428.5|1425.3|1425|923
1594298100000|2020-07-09 12:35:00|1427.5|1427.2|1429.4|1429.1|1430.5|1430.2|1427|1426.7|674
1594298400000|2020-07-09 12:40:00|1429.5|1429.2|1428.8|1428.5|1429.8|1429.5|1427.5|1427.2|589
1594298700000|2020-07-09 12:45:00|1428.9|1428.6|1429.8|1429.5|1430.2|1429.9|1428.6|1428.3|395
1594299000000|2020-07-09 12:50:00|1429.6|1429.3|1427.8|1427.5|1429.8|1429.5|1426.6|1426.3|407
1594299300000|2020-07-09 12:55:00|1427.9|1427.6|1427.2|1426.9|1428.4|1428.1|1426.6|1426.3|264
1594299600000|2020-07-09 13:00:00|1426.9|1426.6|1427.4|1427.1|1428.1|1427.8|1426.6|1426.3|273
1594299900000|2020-07-09 13:05:00|1427.5|1427.2|1428.2|1427.9|1428.6|1428.3|1427.4|1427.1|230
1594300200000|2020-07-09 13:10:00|1428|1427.7|1428.1|1427.8|1428.9|1428.6|1427.8|1427.5|314
1594300500000|2020-07-09 13:15:00|1427.9|1427.6|1426.9|1426.6|1428.2|1427.9|1426.4|1426.1|593
1594300800000|2020-07-09 13:20:00|1427|1426.7|1429.5|1429.2|1429.5|1429.2|1427|1426.7|681
1594301100000|2020-07-09 13:25:00|1429.6|1429.3|1428.4|1428.1|1429.9|1429.6|1428|1427.7|577
1594301400000|2020-07-09 13:30:00|1430.4|1430.1|1425.5|1425.2|1432.2|1431.9|1424.8|1424.5|5322
1594301700000|2020-07-09 13:35:00|1425.7|1425.4|1417|1416.7|1427.2|1426.9|1416.6|1416.3|4044
1594302000000|2020-07-09 13:40:00|1417.2|1416.9|1414.4|1414.1|1419.6|1419.3|1414.1|1413.8|3198
1594302300000|2020-07-09 13:45:00|1414.3|1414|1416|1415.7|1417.1|1416.8|1413.8|1413.5|2706
1594302600000|2020-07-09 13:50:00|1415.9|1415.6|1416|1415.7|1418.4|1418.1|1413|1412.7|2638
1594302900000|2020-07-09 13:55:00|1416.1|1415.8|1415.5|1415.2|1417.3|1417|1414.1|1413.8|2174
1594303200000|2020-07-09 14:00:00|1415.6|1415.3|1419.8|1419.5|1420.9|1420.6|1415.3|1415|3286
1594303500000|2020-07-09 14:05:00|1419.9|1419.6|1419.1|1418.8|1422.1|1421.8|1417.9|1417.6|1814
1594303800000|2020-07-09 14:10:00|1419|1418.7|1415.1|1414.8|1419.3|1419|1414|1413.7|1934
1594304100000|2020-07-09 14:15:00|1414.8|1414.5|1408.6|1408.3|1414.8|1414.5|1408.1|1407.8|2597
1594304400000|2020-07-09 14:20:00|1408.5|1408.2|1410.5|1410.2|1412.3|1412|1405.9|1405.6|3024
1594304700000|2020-07-09 14:25:00|1410.6|1410.3|1408.3|1408|1410.7|1410.4|1406.4|1406.1|2117
1594305000000|2020-07-09 14:30:00|1408.4|1408.1|1411.7|1411.4|1413|1412.7|1407.9|1407.6|1872
1594305300000|2020-07-09 14:35:00|1411.8|1411.5|1403.6|1403.3|1412.2|1411.9|1403.1|1402.8|2880
1594305600000|2020-07-09 14:40:00|1404|1403.7|1398.1|1397.8|1404.2|1403.9|1396.9|1396.6|3365
1594305900000|2020-07-09 14:45:00|1398.2|1397.9|1396.9|1396.6|1398.6|1398.3|1396.1|1395.8|3972
1594306200000|2020-07-09 14:50:00|1396.7|1396.4|1397.6|1397.3|1399.9|1399.6|1394.9|1394.6|3098
1594306500000|2020-07-09 14:55:00|1398|1397.7|1388.1|1387.8|1398|1397.7|1387.7|1387.4|4636
1594306800000|2020-07-09 15:00:00|1388|1387.7|1383.7|1383.4|1391.3|1391|1382.4|1382.1|4331
1594307100000|2020-07-09 15:05:00|1383.8|1383.5|1393.5|1393.2|1393.8|1393.5|1382.6|1382.3|4166
1594307400000|2020-07-09 15:10:00|1393.3|1393|1394.6|1394.3|1396.8|1396.5|1393.1|1392.8|3360
1594307700000|2020-07-09 15:15:00|1394.3|1394|1384.9|1384.6|1395.1|1394.8|1384.4|1384.1|2975
1594308000000|2020-07-09 15:20:00|1384.7|1384.4|1388.7|1388.4|1388.8|1388.5|1382.6|1382.3|3853
1594308300000|2020-07-09 15:25:00|1388.9|1388.6|1390.8|1390.5|1390.8|1390.5|1384.1|1383.8|3238
1594308600000|2020-07-09 15:30:00|1391|1390.7|1387.5|1387.2|1392.6|1392.3|1386.3|1386|2921
1594308900000|2020-07-09 15:35:00|1387.4|1387.1|1388.8|1388.5|1391.4|1391.1|1386.6|1386.3|2503
1594309200000|2020-07-09 15:40:00|1388.9|1388.6|1385.1|1384.8|1389.7|1389.4|1382.8|1382.5|2308
1594309500000|2020-07-09 15:45:00|1385.2|1384.9|1390.3|1390|1390.7|1390.4|1383.5|1383.2|1980
1594309800000|2020-07-09 15:50:00|1390.4|1390.1|1394.8|1394.5|1394.9|1394.6|1389.2|1388.9|1671
1594310100000|2020-07-09 15:55:00|1394.9|1394.6|1394.7|1394.4|1395.7|1395.4|1392.5|1392.2|1602
1594310400000|2020-07-09 16:00:00|1394.8|1394.5|1400.4|1400.1|1401.1|1400.8|1394.3|1394|1879
1594310700000|2020-07-09 16:05:00|1400|1399.7|1401.7|1401.4|1402.4|1402.1|1399.5|1399.2|1872
1594311000000|2020-07-09 16:10:00|1401.8|1401.5|1400.8|1400.5|1403.2|1402.9|1400.3|1400|1562
1594311300000|2020-07-09 16:15:00|1401|1400.7|1402.3|1402|1403.6|1403.3|1400.2|1399.9|1608
1594311600000|2020-07-09 16:20:00|1402.4|1402.1|1401.8|1401.5|1403|1402.7|1399.8|1399.5|1347
1594311900000|2020-07-09 16:25:00|1401.9|1401.6|1399.8|1399.5|1402.2|1401.9|1398.8|1398.5|1133
1594312200000|2020-07-09 16:30:00|1399.6|1399.3|1399.7|1399.4|1400.8|1400.5|1397.7|1397.4|684
1594312500000|2020-07-09 16:35:00|1399.8|1399.5|1400.4|1400.1|1401.8|1401.5|1399.1|1398.8|1085
1594312800000|2020-07-09 16:40:00|1400.5|1400.2|1399.8|1399.5|1402.3|1402|1398.6|1398.3|1091
1594313100000|2020-07-09 16:45:00|1399.7|1399.4|1403|1402.7|1403.4|1403.1|1399.6|1399.3|761
1594313400000|2020-07-09 16:50:00|1402.7|1402.4|1402.2|1401.9|1403|1402.7|1401.1|1400.8|991
1594313700000|2020-07-09 16:55:00|1402.1|1401.8|1402.7|1402.4|1403.2|1402.9|1399.9|1399.6|718
1594314000000|2020-07-09 17:00:00|1402.4|1402.1|1405.7|1405.4|1406.2|1405.9|1401.3|1401|2233
1594314300000|2020-07-09 17:05:00|1405.8|1405.5|1406.6|1406.3|1407.1|1406.8|1404.1|1403.8|854
1594314600000|2020-07-09 17:10:00|1406.7|1406.4|1406.7|1406.4|1408.3|1408|1405.9|1405.6|646
1594314900000|2020-07-09 17:15:00|1406.8|1406.5|1405.9|1405.6|1408.2|1407.9|1405.9|1405.6|987
1594315200000|2020-07-09 17:20:00|1406|1405.7|1403.1|1402.8|1406|1405.7|1402.4|1402.1|1138
1594315500000|2020-07-09 17:25:00|1403|1402.7|1403.4|1403.1|1404.2|1403.9|1402|1401.7|677
1594315800000|2020-07-09 17:30:00|1404|1403.7|1403.5|1403.2|1404.4|1404.1|1402.7|1402.4|733
1594316100000|2020-07-09 17:35:00|1403.1|1402.8|1404.3|1404|1404.6|1404.3|1402.9|1402.6|530
1594316400000|2020-07-09 17:40:00|1404.7|1404.4|1401.6|1401.3|1406.8|1406.5|1401.5|1401.2|1358
1594316700000|2020-07-09 17:45:00|1401.5|1401.2|1402.5|1402.2|1402.7|1402.4|1400.4|1400.1|1024
1594317000000|2020-07-09 17:50:00|1402.6|1402.3|1401.6|1401.3|1402.6|1402.3|1400.9|1400.6|671
1594317300000|2020-07-09 17:55:00|1401.7|1401.4|1398.7|1398.4|1401.7|1401.4|1397.8|1397.5|1375
1594317600000|2020-07-09 18:00:00|1398.6|1398.3|1400.4|1400.1|1400.6|1400.3|1397.7|1397.4|1213
1594317900000|2020-07-09 18:05:00|1400.5|1400.2|1401.8|1401.5|1403.1|1402.8|1399.9|1399.6|1814
1594318200000|2020-07-09 18:10:00|1401.9|1401.6|1403.9|1403.6|1404.1|1403.8|1401.2|1400.9|1017
1594318500000|2020-07-09 18:15:00|1404|1403.7|1407.4|1407.1|1407.8|1407.5|1404|1403.7|1258
1594318800000|2020-07-09 18:20:00|1407.3|1407|1404.8|1404.5|1407.5|1407.2|1404.4|1404.1|890
1594319100000|2020-07-09 18:25:00|1404.9|1404.6|1405.9|1405.6|1406.1|1405.8|1404.3|1404|667
1594319400000|2020-07-09 18:30:00|1405.8|1405.5|1404.2|1403.9|1406.2|1405.9|1404.1|1403.8|933
1594319700000|2020-07-09 18:35:00|1404|1403.7|1403.3|1403|1405.8|1405.5|1403.2|1402.9|885
1594320000000|2020-07-09 18:40:00|1403.5|1403.2|1401.1|1400.8|1405.3|1405|1401|1400.7|2380
1594320300000|2020-07-09 18:45:00|1401|1400.7|1404.6|1404.3|1405.5|1405.2|1401|1400.7|2296
1594320600000|2020-07-09 18:50:00|1404.5|1404.2|1403.6|1403.3|1405.2|1404.9|1403|1402.7|1466
1594320900000|2020-07-09 18:55:00|1403.7|1403.4|1404|1403.7|1405.4|1405.1|1403.3|1403|2283
1594321200000|2020-07-09 19:00:00|1404.4|1404.1|1403.3|1403|1405.9|1405.6|1403.3|1403|2144
1594321500000|2020-07-09 19:05:00|1403.4|1403.1|1401.9|1401.6|1403.5|1403.2|1401|1400.7|3011
1594321800000|2020-07-09 19:10:00|1402|1401.7|1406|1405.7|1406.1|1405.8|1400.4|1400.1|2462
1594322100000|2020-07-09 19:15:00|1405.9|1405.6|1403.5|1403.2|1407.1|1406.8|1403.1|1402.8|1771
1594322400000|2020-07-09 19:20:00|1403.6|1403.3|1400.2|1399.9|1403.7|1403.4|1398.8|1398.5|2168
1594322700000|2020-07-09 19:25:00|1400.5|1400.2|1397.1|1396.8|1400.8|1400.5|1396.9|1396.6|2090
1594323000000|2020-07-09 19:30:00|1397|1396.7|1396.2|1395.9|1397.3|1397|1393.2|1392.9|3018
1594323300000|2020-07-09 19:35:00|1396.3|1396|1398.1|1397.8|1398.6|1398.3|1393.7|1393.4|2748
1594323600000|2020-07-09 19:40:00|1398|1397.7|1399.1|1398.8|1399.5|1399.2|1395.7|1395.4|1369
1594323900000|2020-07-09 19:45:00|1399|1398.7|1401.9|1401.6|1403.8|1403.5|1398.5|1398.2|2197
1594324200000|2020-07-09 19:50:00|1401.7|1401.4|1402.1|1401.8|1402.7|1402.4|1399.9|1399.6|4586
1594324500000|2020-07-09 19:55:00|1402.3|1402|1399|1398.7|1402.3|1402|1397.8|1397.5|8196
1594324800000|2020-07-09 20:00:00|1398.9|1398.6|1399.2|1398.9|1401.2|1400.9|1397.6|1397.3|4281
1594325100000|2020-07-09 20:05:00|1399.1|1398.8|1398.7|1398.4|1399.4|1399.1|1397.8|1397.5|1313
1594325400000|2020-07-09 20:10:00|1398.6|1398.3|1398.1|1397.3|1398.8|1398.5|1396.8|1396.5|1552
1594325700000|2020-07-09 20:15:00|1398|1397.2|1398|1397.2|1398.1|1397.3|1397.8|1397|2
1594326000000|2020-07-09 20:20:00|1397.9|1397.1|1397.8|1397|1398|1397.2|1397.8|1397|0
1594326300000|2020-07-09 20:25:00|1397.9|1397.1|1397.8|1397|1398|1397.2|1397.8|1397|0
1594326600000|2020-07-09 20:30:00|1397.9|1397.1|1397.6|1397.3|1398.6|1398.3|1397|1396.7|214
1594326900000|2020-07-09 20:35:00|1397.5|1397.2|1397|1396.7|1397.8|1397.5|1396.9|1396.6|156
1594327200000|2020-07-09 20:40:00|1397.1|1396.8|1397.5|1397.2|1398|1397.7|1397|1396.7|159
1594327500000|2020-07-09 20:45:00|1397.4|1397.1|1398.6|1398.3|1399.1|1398.8|1397.3|1397|242
1594327800000|2020-07-09 20:50:00|1398.5|1398.2|1399.1|1398.8|1399.5|1399.2|1398.5|1398.2|167
1594328100000|2020-07-09 20:55:00|1399|1398.7|1398.2|1397.4|1399.2|1398.9|1397.7|1397.2|225
1594328400000|2020-07-09 21:00:00|1398.3|1397.5|1398.1|1397.3|1398.3|1397.5|1398.1|1397.3|0
1594328700000|2020-07-09 21:05:00|1398|1397.2|1398.1|1397.3|1398.1|1397.3|1397.8|1397|0
1594329000000|2020-07-09 21:10:00|1398.2|1397.4|1398|1397.2|1398.2|1397.4|1397.8|1397|0
1594329300000|2020-07-09 21:15:00|1398.1|1397.3|1398|1397.2|1398.1|1397.3|1398|1397.2|0
1594329600000|2020-07-09 21:20:00|1398.1|1397.3|1398.1|1397.3|1398.1|1397.3|1398|1397.2|0
1594329900000|2020-07-09 21:25:00|1398|1397.2|1398|1397.2|1398|1397.2|1398|1397.2|0
1594330200000|2020-07-09 21:30:00|1397.9|1397.1|1397.9|1397.1|1398|1397.2|1397.9|1397.1|0
1594331100000|2020-07-09 21:45:00|1397.8|1397|1397.8|1397|1397.9|1397.1|1397.7|1396.9|0
1594331400000|2020-07-09 21:50:00|1397.9|1397.1|1397.8|1397|1398|1397.2|1397.6|1396.8|0
1594331700000|2020-07-09 21:55:00|1397.7|1396.9|1398|1397.2|1398.2|1397.4|1397.7|1396.9|0
1594332000000|2020-07-09 22:00:00|1398.2|1397.4|1400.2|1399.9|1400.2|1399.9|1398|1397.4|144
1594332300000|2020-07-09 22:05:00|1400.3|1400|1400.2|1399.9|1401|1400.7|1400.2|1399.9|106
1594332600000|2020-07-09 22:10:00|1400|1399.7|1399.3|1399|1400|1399.7|1399|1398.7|38
1594332900000|2020-07-09 22:15:00|1399.4|1399.1|1400|1399.7|1400.3|1400|1399.2|1398.9|42
1594333200000|2020-07-09 22:20:00|1399.9|1399.6|1400.4|1400.1|1400.4|1400.1|1399.8|1399.5|19
1594333500000|2020-07-09 22:25:00|1400.3|1400|1400|1399.7|1400.4|1400.1|1399.9|1399.6|7
1594333800000|2020-07-09 22:30:00|1400.1|1399.8|1400.4|1400.1|1400.4|1400.1|1399.9|1399.6|18
1594334100000|2020-07-09 22:35:00|1400.3|1400|1400|1399.7|1400.3|1400|1399.6|1399.3|17
1594334400000|2020-07-09 22:40:00|1400.1|1399.8|1399.9|1399.6|1400.2|1399.9|1399.3|1399|23
1594334700000|2020-07-09 22:45:00|1399.8|1399.5|1399.1|1398.8|1399.9|1399.6|1399|1398.7|50
1594335000000|2020-07-09 22:50:00|1399.3|1399|1399.1|1398.8|1399.9|1399.6|1398.9|1398.6|219
1594335300000|2020-07-09 22:55:00|1399.2|1398.9|1399.7|1399.4|1400|1399.7|1399.2|1398.9|17
1594335600000|2020-07-09 23:00:00|1399.6|1399.3|1399.8|1399.5|1400|1399.7|1399.2|1398.9|33
1594335900000|2020-07-09 23:05:00|1399.9|1399.6|1400.1|1399.8|1400.3|1400|1399.8|1399.5|23
1594336200000|2020-07-09 23:10:00|1400.2|1399.9|1400.2|1399.9|1400.3|1400|1400|1399.7|8
1594336500000|2020-07-09 23:15:00|1400.1|1399.8|1400.3|1400|1400.4|1400.1|1399.9|1399.6|13
1594336800000|2020-07-09 23:20:00|1400.4|1400.1|1401.6|1401.3|1401.8|1401.5|1400.3|1400|90
1594337100000|2020-07-09 23:25:00|1401.7|1401.4|1402.3|1402|1402.3|1402|1401.3|1401|70
1594337400000|2020-07-09 23:30:00|1402.4|1402.1|1405.1|1404.8|1405.3|1405|1402.2|1401.9|194
1594337700000|2020-07-09 23:35:00|1405.2|1404.9|1404.4|1404.1|1405.3|1405|1403.9|1403.6|158
1594338000000|2020-07-09 23:40:00|1404.5|1404.2|1404.5|1404.2|1404.8|1404.5|1403.7|1403.4|68
1594338300000|2020-07-09 23:45:00|1404.4|1404.1|1404.1|1403.8|1404.8|1404.5|1404.1|1403.8|35
1594338600000|2020-07-09 23:50:00|1404.3|1404|1404.1|1403.8|1404.4|1404.1|1404|1403.7|30
1594338900000|2020-07-09 23:55:00|1404.2|1403.9|1404.1|1403.8|1404.3|1404|1403.7|1403.4|45
1594339200000|2020-07-10 00:00:00|1404.5|1404.2|1403.2|1402.9|1404.5|1404.2|1402.5|1402.2|202
1594339500000|2020-07-10 00:05:00|1403.3|1403|1402.9|1402.6|1403.6|1403.3|1402.1|1401.8|48
1594339800000|2020-07-10 00:10:00|1403|1402.7|1402.9|1402.6|1403.4|1403.1|1402|1401.7|28
1594340100000|2020-07-10 00:15:00|1403|1402.7|1404.4|1404.1|1404.9|1404.6|1402.9|1402.6|88
1594340400000|2020-07-10 00:20:00|1404.5|1404.2|1403.9|1403.6|1404.6|1404.3|1403.5|1403.2|59
1594340700000|2020-07-10 00:25:00|1404|1403.7|1403.3|1403|1404.4|1404.1|1403.3|1403|22
1594341000000|2020-07-10 00:30:00|1403.4|1403.1|1404.6|1404.3|1405.3|1405|1403.1|1402.8|75
1594341300000|2020-07-10 00:35:00|1404.7|1404.4|1403.8|1403.5|1404.7|1404.4|1403.4|1403.1|34
1594341600000|2020-07-10 00:40:00|1403.9|1403.6|1402.5|1402.2|1403.9|1403.6|1402.5|1402.2|47
1594341900000|2020-07-10 00:45:00|1402.6|1402.3|1400.3|1400|1402.7|1402.4|1400.1|1399.8|77
1594342200000|2020-07-10 00:50:00|1400.2|1399.9|1398.3|1398|1400.2|1399.9|1396.7|1396.4|430
1594342500000|2020-07-10 00:55:00|1398.4|1398.1|1398.8|1398.5|1399.8|1399.5|1398.2|1397.9|151
1594342800000|2020-07-10 01:00:00|1398.7|1398.4|1400.2|1399.9|1400.5|1400.2|1397.4|1397.1|230
1594343100000|2020-07-10 01:05:00|1400.4|1400.1|1400.8|1400.5|1401.2|1400.9|1399.5|1399.2|180
1594343400000|2020-07-10 01:10:00|1400.9|1400.6|1400.1|1399.8|1402.6|1402.3|1399.5|1399.2|207
1594343700000|2020-07-10 01:15:00|1400.3|1400|1397.2|1396.9|1401.6|1401.3|1397|1396.7|254
1594344000000|2020-07-10 01:20:00|1397.3|1397|1396.8|1396.5|1397.9|1397.6|1396.5|1396.2|120
1594344300000|2020-07-10 01:25:00|1396.7|1396.4|1398.5|1398.2|1398.8|1398.5|1396.7|1396.4|99
1594344600000|2020-07-10 01:30:00|1398.4|1398.1|1399.9|1399.6|1400.2|1399.9|1398.1|1397.8|103
1594344900000|2020-07-10 01:35:00|1400|1399.7|1398.5|1398.2|1400.2|1399.9|1398.4|1398.1|156
1594345200000|2020-07-10 01:40:00|1398.6|1398.3|1399.5|1399.2|1400|1399.7|1398|1397.7|112
1594345500000|2020-07-10 01:45:00|1399.6|1399.3|1401|1400.7|1401.5|1401.2|1399.2|1398.9|162
1594345800000|2020-07-10 01:50:00|1401.2|1400.9|1402.2|1401.9|1402.2|1401.9|1401|1400.7|189
1594346100000|2020-07-10 01:55:00|1402.1|1401.8|1401.4|1401.1|1402.8|1402.5|1401.4|1401.1|206
1594346400000|2020-07-10 02:00:00|1401.5|1401.2|1400.9|1400.6|1401.5|1401.2|1400.2|1399.9|113
1594346700000|2020-07-10 02:05:00|1401.1|1400.8|1401.2|1400.9|1402.2|1401.9|1400.8|1400.5|44
1594347000000|2020-07-10 02:10:00|1401.1|1400.8|1401.3|1401|1402.1|1401.8|1400.8|1400.5|39
1594347300000|2020-07-10 02:15:00|1401.4|1401.1|1400.6|1400.3|1401.6|1401.3|1400.1|1399.8|48
1594347600000|2020-07-10 02:20:00|1400.5|1400.2|1400.9|1400.6|1401.9|1401.6|1400.5|1400.2|28
1594347900000|2020-07-10 02:25:00|1401|1400.7|1399.3|1399|1401.7|1401.4|1399.2|1398.9|73
1594348200000|2020-07-10 02:30:00|1399.2|1398.9|1399.4|1399.1|1400.2|1399.9|1398.7|1398.4|58
1594348500000|2020-07-10 02:35:00|1399.3|1399|1398.9|1398.6|1399.9|1399.6|1398.8|1398.5|27
1594348800000|2020-07-10 02:40:00|1398.8|1398.5|1397|1396.7|1399|1398.7|1397|1396.7|96
1594349100000|2020-07-10 02:45:00|1397.1|1396.8|1397.5|1397.2|1397.8|1397.5|1396.6|1396.3|80
1594349400000|2020-07-10 02:50:00|1397.6|1397.3|1398|1397.7|1398.4|1398.1|1397.4|1397.1|53
1594349700000|2020-07-10 02:55:00|1397.9|1397.6|1397.7|1397.4|1398.2|1397.9|1397.1|1396.8|51
1594350000000|2020-07-10 03:00:00|1397.6|1397.3|1398.5|1398.2|1398.6|1398.3|1397.6|1397.3|75
1594350300000|2020-07-10 03:05:00|1398.4|1398.1|1399.5|1399.2|1399.6|1399.3|1398.1|1397.8|65
1594350600000|2020-07-10 03:10:00|1399.6|1399.3|1399.4|1399.1|1399.9|1399.6|1399|1398.7|63
1594350900000|2020-07-10 03:15:00|1399.2|1398.9|1396.7|1396.4|1399.4|1399.1|1396.5|1396.2|76
1594351200000|2020-07-10 03:20:00|1396.8|1396.5|1397.6|1397.3|1397.9|1397.6|1396.5|1396.2|96
1594351500000|2020-07-10 03:25:00|1397.5|1397.2|1398.2|1397.9|1398.6|1398.3|1397.5|1397.2|58
1594351800000|2020-07-10 03:30:00|1398.5|1398.2|1398.3|1398|1398.6|1398.3|1397.9|1397.6|87
1594352100000|2020-07-10 03:35:00|1398.4|1398.1|1398.7|1398.4|1398.7|1398.4|1397.9|1397.6|32
1594352400000|2020-07-10 03:40:00|1398.5|1398.2|1397.5|1397.2|1398.5|1398.2|1397.3|1397|16
1594352700000|2020-07-10 03:45:00|1397.4|1397.1|1398.7|1398.4|1398.7|1398.4|1397.3|1397|6
1594353000000|2020-07-10 03:50:00|1398.6|1398.3|1398.2|1397.9|1398.7|1398.4|1398|1397.7|37
1594353300000|2020-07-10 03:55:00|1398.3|1398|1398.5|1398.2|1398.5|1398.2|1397.7|1397.4|19
1594353600000|2020-07-10 04:00:00|1398.6|1398.3|1398.6|1398.3|1398.8|1398.5|1398.1|1397.8|22
1594353900000|2020-07-10 04:05:00|1398.5|1398.2|1398.1|1397.8|1398.7|1398.4|1396.8|1396.5|73
1594354200000|2020-07-10 04:10:00|1398.2|1397.9|1398.5|1398.2|1398.6|1398.3|1398.2|1397.9|9
1594354500000|2020-07-10 04:15:00|1398.4|1398.1|1396.9|1396.6|1398.5|1398.2|1396.5|1396.2|42
1594354800000|2020-07-10 04:20:00|1396.8|1396.5|1396|1395.7|1397.4|1397.1|1396|1395.7|56
1594355100000|2020-07-10 04:25:00|1396.1|1395.8|1395.8|1395.5|1396.2|1395.9|1395.2|1394.9|82
1594355400000|2020-07-10 04:30:00|1395.6|1395.3|1396.3|1396|1396.6|1396.3|1395.1|1394.8|60
1594355700000|2020-07-10 04:35:00|1396.2|1395.9|1396.5|1396.2|1396.5|1396.2|1395.4|1395.1|16
1594356000000|2020-07-10 04:40:00|1396.6|1396.3|1395.6|1395.3|1397|1396.7|1395.2|1394.9|37
1594356300000|2020-07-10 04:45:00|1395.5|1395.2|1394.9|1394.6|1396.4|1396.1|1394.9|1394.6|33
1594356600000|2020-07-10 04:50:00|1394.8|1394.5|1394.5|1394.2|1395|1394.7|1394|1393.7|49
1594356900000|2020-07-10 04:55:00|1394.4|1394.1|1392.7|1392.4|1394.5|1394.2|1392.4|1392.1|107
1594357200000|2020-07-10 05:00:00|1392.6|1392.3|1391.4|1391.1|1393|1392.7|1390.9|1390.6|152
1594357500000|2020-07-10 05:05:00|1391.2|1390.9|1390.5|1390.2|1392.2|1391.9|1390.2|1389.9|91
1594357800000|2020-07-10 05:10:00|1390.6|1390.3|1389.8|1389.5|1390.6|1390.3|1389.7|1389.4|105
1594358100000|2020-07-10 05:15:00|1389.7|1389.4|1388|1387.7|1389.7|1389.4|1387.8|1387.5|166
1594358400000|2020-07-10 05:20:00|1387.9|1387.6|1388.5|1388.2|1390|1389.7|1387.8|1387.5|185
1594358700000|2020-07-10 05:25:00|1388.4|1388.1|1388.9|1388.6|1389.1|1388.8|1387.7|1387.4|138
1594359000000|2020-07-10 05:30:00|1388.7|1388.4|1387.1|1386.8|1388.8|1388.5|1385.9|1385.6|204
1594359300000|2020-07-10 05:35:00|1387|1386.7|1383.2|1382.9|1387|1386.7|1382.9|1382.6|449
1594359600000|2020-07-10 05:40:00|1383.4|1383.1|1384.8|1384.5|1385|1384.7|1383.1|1382.8|291
1594359900000|2020-07-10 05:45:00|1384.7|1384.4|1385.2|1384.9|1385.7|1385.4|1384.7|1384.4|175
1594360200000|2020-07-10 05:50:00|1385.3|1385|1385.6|1385.3|1385.8|1385.5|1384.5|1384.2|90
1594360500000|2020-07-10 05:55:00|1385.5|1385.2|1384|1383.7|1385.6|1385.3|1383.8|1383.5|110
1594360800000|2020-07-10 06:00:00|1384.2|1383.9|1386|1385.7|1386.8|1386.5|1383.9|1383.6|217
1594361100000|2020-07-10 06:05:00|1385.9|1385.6|1386.8|1386.5|1386.8|1386.5|1385.4|1385.1|79
1594361400000|2020-07-10 06:10:00|1386.7|1386.4|1384.7|1384.4|1387|1386.7|1384.4|1384.1|56
1594361700000|2020-07-10 06:15:00|1384.8|1384.5|1381.6|1381.3|1384.9|1384.6|1381.5|1381.2|110
1594362000000|2020-07-10 06:20:00|1381.8|1381.5|1382.3|1382|1382.9|1382.6|1381.4|1381.1|83
1594362300000|2020-07-10 06:25:00|1382.5|1382.2|1383.7|1383.4|1383.7|1383.4|1382.4|1382.1|55
1594362600000|2020-07-10 06:30:00|1383.6|1383.3|1382.7|1382.4|1383.9|1383.6|1382.1|1381.8|63
1594362900000|2020-07-10 06:35:00|1382.8|1382.5|1383.9|1383.6|1384.4|1384.1|1382.4|1382.1|49
1594363200000|2020-07-10 06:40:00|1384|1383.7|1383|1382.7|1384.5|1384.2|1382.4|1382.1|79
1594363500000|2020-07-10 06:45:00|1382.9|1382.6|1378.4|1378.1|1383.6|1383.3|1378.3|1378|624
1594363800000|2020-07-10 06:50:00|1378.5|1378.2|1378.3|1378|1379.4|1379.1|1377.4|1377.1|591
1594364100000|2020-07-10 06:55:00|1378.4|1378.1|1379|1378.7|1380.3|1380|1378.1|1377.8|618
1594364400000|2020-07-10 07:00:00|1378.9|1378.6|1380.2|1379.9|1381.6|1381.3|1378.9|1378.6|677
1594364700000|2020-07-10 07:05:00|1380.1|1379.8|1381.4|1381.1|1382.3|1382|1379.1|1378.8|242
1594365000000|2020-07-10 07:10:00|1381.6|1381.3|1381.3|1381|1382.6|1382.3|1379.9|1379.6|133
1594365300000|2020-07-10 07:15:00|1381.2|1380.9|1381.9|1381.6|1383|1382.7|1380.2|1379.9|163
1594365600000|2020-07-10 07:20:00|1382|1381.7|1382.8|1382.5|1383.2|1382.9|1381.4|1381.1|174
1594365900000|2020-07-10 07:25:00|1382.9|1382.6|1384.1|1383.8|1384.7|1384.4|1382.2|1381.9|104
1594366200000|2020-07-10 07:30:00|1384.2|1383.9|1386|1385.7|1386.6|1386.3|1384.1|1383.8|325
1594366500000|2020-07-10 07:35:00|1386.1|1385.8|1384.4|1384.1|1386.4|1386.1|1384.1|1383.8|207
1594366800000|2020-07-10 07:40:00|1384.5|1384.2|1385.3|1385|1386.5|1386.2|1384.5|1384.2|114
1594367100000|2020-07-10 07:45:00|1385.4|1385.1|1385.6|1385.3|1386.2|1385.9|1384.9|1384.6|176
1594367400000|2020-07-10 07:50:00|1385.7|1385.4|1387.4|1387.1|1389.1|1388.8|1385.7|1385.4|261
1594367700000|2020-07-10 07:55:00|1387.3|1387|1389.2|1388.9|1389.4|1389.1|1386.7|1386.4|112
1594368000000|2020-07-10 08:00:00|1389|1388.7|1391.7|1391.4|1393.2|1392.9|1388.7|1388.4|325
1594368300000|2020-07-10 08:05:00|1391.6|1391.3|1392.6|1392.3|1393.6|1393.3|1390.6|1390.3|255
1594368600000|2020-07-10 08:10:00|1392.5|1392.2|1392.5|1392.2|1393.6|1393.3|1391.3|1391|174
1594368900000|2020-07-10 08:15:00|1392.7|1392.4|1391.7|1391.4|1394.9|1394.6|1391.6|1391.3|206
1594369200000|2020-07-10 08:20:00|1391.8|1391.5|1392.3|1392|1392.3|1392|1391|1390.7|151
1594369500000|2020-07-10 08:25:00|1392.2|1391.9|1391.4|1391.1|1393|1392.7|1390.9|1390.6|139
1594369800000|2020-07-10 08:30:00|1391.5|1391.2|1388.9|1388.6|1391.9|1391.6|1388.7|1388.4|125
1594370100000|2020-07-10 08:35:00|1389|1388.7|1389.4|1389.1|1390.1|1389.8|1388.5|1388.2|96
1594370400000|2020-07-10 08:40:00|1389.3|1389|1389.9|1389.6|1390.5|1390.2|1389.1|1388.8|75
1594370700000|2020-07-10 08:45:00|1389.7|1389.4|1387.9|1387.6|1391.2|1390.9|1386.9|1386.6|138
1594371000000|2020-07-10 08:50:00|1387.8|1387.5|1387.5|1387.2|1388.2|1387.9|1386.3|1386|242
1594371300000|2020-07-10 08:55:00|1387.4|1387.1|1388.7|1388.4|1388.9|1388.6|1387.2|1386.9|85
1594371600000|2020-07-10 09:00:00|1388.9|1388.6|1388.8|1388.5|1389.9|1389.6|1387.4|1387.1|149
1594371900000|2020-07-10 09:05:00|1388.7|1388.4|1385.6|1385.3|1390.1|1389.8|1385.5|1385.2|247
1594372200000|2020-07-10 09:10:00|1385.7|1385.4|1386.1|1385.8|1386.1|1385.8|1384.4|1384.1|296
1594372500000|2020-07-10 09:15:00|1386.3|1386|1386.9|1386.6|1387.3|1387|1385.9|1385.6|121
1594372800000|2020-07-10 09:20:00|1386.8|1386.5|1387.8|1387.5|1387.9|1387.6|1386|1385.7|96
1594373100000|2020-07-10 09:25:00|1387.7|1387.4|1387.7|1387.4|1389|1388.7|1387.1|1386.8|84
1594373400000|2020-07-10 09:30:00|1387.6|1387.3|1389|1388.7|1389.5|1389.2|1387.1|1386.8|58
1594373700000|2020-07-10 09:35:00|1389.3|1389|1389.3|1389|1390|1389.7|1388.5|1388.2|77
1594374000000|2020-07-10 09:40:00|1389.4|1389.1|1389.8|1389.5|1390.4|1390.1|1389.1|1388.8|89
1594374300000|2020-07-10 09:45:00|1389.9|1389.6|1388.6|1388.3|1390.3|1390|1388.5|1388.2|44
1594374600000|2020-07-10 09:50:00|1388.5|1388.2|1390.8|1390.5|1390.8|1390.5|1388.5|1388.2|64
1594374900000|2020-07-10 09:55:00|1390.7|1390.4|1390.3|1390|1391.9|1391.6|1389.7|1389.4|95
1594375200000|2020-07-10 10:00:00|1390.4|1390.1|1390.4|1390.1|1391.9|1391.6|1389.6|1389.3|126
1594375500000|2020-07-10 10:05:00|1390.6|1390.3|1391.3|1391|1391.4|1391.1|1390.3|1390|43
1594375800000|2020-07-10 10:10:00|1391.2|1390.9|1391.1|1390.8|1391.9|1391.6|1390|1389.7|87
1594376100000|2020-07-10 10:15:00|1391.2|1390.9|1388.9|1388.6|1391.2|1390.9|1388.6|1388.3|80
1594376400000|2020-07-10 10:20:00|1388.6|1388.3|1389|1388.7|1389.2|1388.9|1388.4|1388.1|52
1594376700000|2020-07-10 10:25:00|1388.9|1388.6|1388.6|1388.3|1389.6|1389.3|1388.2|1387.9|59
1594377000000|2020-07-10 10:30:00|1388.7|1388.4|1390|1389.7|1390.1|1389.8|1388.6|1388.3|102
1594377300000|2020-07-10 10:35:00|1390.1|1389.8|1391.3|1391|1391.5|1391.2|1390|1389.7|61
1594377600000|2020-07-10 10:40:00|1391.2|1390.9|1391.7|1391.4|1392|1391.7|1390.9|1390.6|51
1594377900000|2020-07-10 10:45:00|1391.6|1391.3|1391.6|1391.3|1392|1391.7|1391.2|1390.9|37
1594378200000|2020-07-10 10:50:00|1391.8|1391.5|1391.8|1391.5|1392.5|1392.2|1391.3|1391|49
1594378500000|2020-07-10 10:55:00|1391.7|1391.4|1392.4|1392.1|1392.8|1392.5|1391.3|1391|47
1594378800000|2020-07-10 11:00:00|1392.6|1392.3|1394|1393.7|1394.1|1393.8|1392.6|1392.3|92
1594379100000|2020-07-10 11:05:00|1394.1|1393.8|1395.4|1395.1|1396.7|1396.4|1393.9|1393.6|366
1594379400000|2020-07-10 11:10:00|1395.5|1395.2|1396.3|1396|1397.1|1396.8|1395.5|1395.2|284
1594379700000|2020-07-10 11:15:00|1396.4|1396.1|1395.8|1395.5|1396.6|1396.3|1395.3|1395|304
1594380000000|2020-07-10 11:20:00|1395.7|1395.4|1396.7|1396.4|1397.4|1397.1|1395.6|1395.3|223
1594380300000|2020-07-10 11:25:00|1396.6|1396.3|1395.1|1394.8|1396.9|1396.6|1394.9|1394.6|347
1594380600000|2020-07-10 11:30:00|1395.2|1394.9|1394|1393.7|1395.4|1395.1|1394|1393.7|250
1594380900000|2020-07-10 11:35:00|1394.1|1393.8|1394.4|1394.1|1394.7|1394.4|1393.7|1393.4|82
1594381200000|2020-07-10 11:40:00|1394.5|1394.2|1394.2|1393.9|1394.9|1394.6|1393.8|1393.5|118
1594381500000|2020-07-10 11:45:00|1394.4|1394.1|1391.5|1391.2|1394.6|1394.3|1390.9|1390.6|331
1594381800000|2020-07-10 11:50:00|1391.4|1391.1|1391.1|1390.8|1392.1|1391.8|1390.6|1390.3|241
1594382100000|2020-07-10 11:55:00|1391|1390.7|1390.5|1390.2|1391.6|1391.3|1390|1389.7|222
1594382400000|2020-07-10 12:00:00|1390.6|1390.3|1388.6|1388.3|1391.1|1390.8|1388.3|1388|474
1594382700000|2020-07-10 12:05:00|1388.4|1388.1|1386.9|1386.6|1389|1388.7|1386.8|1386.5|292
1594383000000|2020-07-10 12:10:00|1387|1386.7|1386.1|1385.8|1387|1386.7|1384.6|1384.3|505
1594383300000|2020-07-10 12:15:00|1386.2|1385.9|1387.1|1386.8|1387.7|1387.4|1386|1385.7|262
1594383600000|2020-07-10 12:20:00|1387|1386.7|1386|1385.7|1387|1386.7|1385.9|1385.6|177
1594383900000|2020-07-10 12:25:00|1386.1|1385.8|1385.5|1385.2|1386.4|1386.1|1385.5|1385.2|200
1594384200000|2020-07-10 12:30:00|1385.6|1385.3|1388|1387.7|1389.2|1388.9|1385.5|1385.2|1114
1594384500000|2020-07-10 12:35:00|1388.1|1387.8|1395.7|1395.4|1396.6|1396.3|1387.5|1387.2|809
1594384800000|2020-07-10 12:40:00|1395.9|1395.6|1392.1|1391.8|1399.8|1399.5|1392.1|1391.8|1383
1594385100000|2020-07-10 12:45:00|1392.3|1392|1394.5|1394.2|1396.1|1395.8|1392|1391.7|857
1594385400000|2020-07-10 12:50:00|1394.4|1394.1|1393.7|1393.4|1395|1394.7|1392.4|1392.1|586
1594385700000|2020-07-10 12:55:00|1393.8|1393.5|1394.6|1394.3|1394.8|1394.5|1393.2|1392.9|331
1594386000000|2020-07-10 13:00:00|1394.3|1394|1399.8|1399.5|1399.8|1399.5|1394.3|1394|1133
1594386300000|2020-07-10 13:05:00|1399.9|1399.6|1399.2|1398.9|1405.1|1404.8|1399|1398.7|1786
1594386600000|2020-07-10 13:10:00|1399.1|1398.8|1400.6|1400.3|1401.4|1401.1|1398.3|1398|773
1594386900000|2020-07-10 13:15:00|1400.7|1400.4|1399.6|1399.3|1403.1|1402.8|1399.5|1399.2|563
1594387200000|2020-07-10 13:20:00|1399.5|1399.2|1400.6|1400.3|1402.7|1402.4|1399.5|1399.2|836
1594387500000|2020-07-10 13:25:00|1400.5|1400.2|1399.3|1399|1401.2|1400.9|1399|1398.7|533
1594387800000|2020-07-10 13:30:00|1399.2|1398.9|1394.4|1394.1|1404|1403.7|1394.3|1394|4712
1594388100000|2020-07-10 13:35:00|1394.3|1394|1407.8|1407.5|1408.7|1408.4|1392.8|1392.5|5908
1594388400000|2020-07-10 13:40:00|1407.5|1407.2|1409.8|1409.5|1409.9|1409.6|1402.9|1402.6|4357
1594388700000|2020-07-10 13:45:00|1409.6|1409.3|1408.3|1408|1412.2|1411.9|1407.4|1407.1|4085
1594389000000|2020-07-10 13:50:00|1408.4|1408.1|1402.8|1402.5|1409.7|1409.4|1402.3|1402|3719
1594389300000|2020-07-10 13:55:00|1403|1402.7|1406.1|1405.8|1407.3|1407|1400.8|1400.5|1962
1594389600000|2020-07-10 14:00:00|1405.7|1405.4|1398.3|1398|1405.7|1405.4|1396.6|1396.3|2457
1594389900000|2020-07-10 14:05:00|1398.6|1398.3|1403.7|1403.4|1404|1403.7|1398.4|1398.1|2327
1594390200000|2020-07-10 14:10:00|1403.5|1403.2|1409.3|1409|1409.4|1409.1|1403.1|1402.8|2186
1594390500000|2020-07-10 14:15:00|1409.2|1408.9|1407|1406.7|1410.4|1410.1|1406.2|1405.9|1762
1594390800000|2020-07-10 14:20:00|1406.7|1406.4|1407.7|1407.4|1408.9|1408.6|1406.2|1405.9|1596
1594391100000|2020-07-10 14:25:00|1407.5|1407.2|1409.9|1409.6|1411.1|1410.8|1407|1406.7|2765
1594391400000|2020-07-10 14:30:00|1409.6|1409.3|1414.1|1413.8|1415|1414.7|1408.8|1408.5|3075
1594391700000|2020-07-10 14:35:00|1414.2|1413.9|1413.5|1413.2|1415.8|1415.5|1413.3|1413|2107
1594392000000|2020-07-10 14:40:00|1413.8|1413.5|1420.7|1420.4|1421.9|1421.6|1413.4|1413.1|5508
1594392300000|2020-07-10 14:45:00|1420.8|1420.5|1418.6|1418.3|1421.2|1420.9|1417.4|1417.1|4931
1594392600000|2020-07-10 14:50:00|1418.3|1418|1415.5|1415.2|1419.7|1419.4|1414.3|1414|3340
1594392900000|2020-07-10 14:55:00|1415.6|1415.3|1414.1|1413.8|1417.5|1417.2|1412.1|1411.8|1597
1594393200000|2020-07-10 15:00:00|1413.9|1413.6|1409|1408.7|1414.7|1414.4|1408.9|1408.6|1965
1594393500000|2020-07-10 15:05:00|1408.8|1408.5|1414.1|1413.8|1414.1|1413.8|1408.8|1408.5|1446
1594393800000|2020-07-10 15:10:00|1414|1413.7|1412.2|1411.9|1415.9|1415.6|1411.5|1411.2|955
1594394100000|2020-07-10 15:15:00|1412.1|1411.8|1413|1412.7|1414.6|1414.3|1412.1|1411.8|1129
1594394400000|2020-07-10 15:20:00|1412.9|1412.6|1414.1|1413.8|1415.6|1415.3|1412|1411.7|732
1594394700000|2020-07-10 15:25:00|1414|1413.7|1414.2|1413.9|1414.7|1414.4|1412.8|1412.5|864
1594395000000|2020-07-10 15:30:00|1414.1|1413.8|1412.1|1411.8|1415.4|1415.1|1411.1|1410.8|1163
1594395300000|2020-07-10 15:35:00|1412|1411.7|1413.4|1413.1|1414.1|1413.8|1411.7|1411.4|1112
1594395600000|2020-07-10 15:40:00|1413.6|1413.3|1418.9|1418.6|1419.2|1418.9|1413.6|1413.3|2366
1594395900000|2020-07-10 15:45:00|1418.8|1418.5|1416.1|1415.8|1418.8|1418.5|1415.3|1415|1419
1594396200000|2020-07-10 15:50:00|1416|1415.7|1416|1415.7|1416.7|1416.4|1415.2|1414.9|605
1594396500000|2020-07-10 15:55:00|1416.2|1415.9|1418.1|1417.8|1418.2|1417.9|1415.3|1415|2658
1594396800000|2020-07-10 16:00:00|1418|1417.7|1418.5|1418.2|1419.2|1418.9|1416.3|1416|1442
1594397100000|2020-07-10 16:05:00|1418.4|1418.1|1420.1|1419.8|1420.3|1420|1417.1|1416.8|1520
1594397400000|2020-07-10 16:10:00|1420|1419.7|1423.2|1422.9|1423.4|1423.1|1419.8|1419.5|2486
1594397700000|2020-07-10 16:15:00|1423.1|1422.8|1419.2|1418.9|1423.5|1423.2|1418.7|1418.4|2557
1594398000000|2020-07-10 16:20:00|1419.3|1419|1418.7|1418.4|1420.2|1419.9|1416.6|1416.3|1373
1594398300000|2020-07-10 16:25:00|1418.8|1418.5|1417.4|1417.1|1419.2|1418.9|1417.1|1416.8|809
1594398600000|2020-07-10 16:30:00|1417.5|1417.2|1416.7|1416.4|1417.6|1417.3|1416.1|1415.8|791
1594398900000|2020-07-10 16:35:00|1416.6|1416.3|1415.2|1414.9|1417.1|1416.8|1415.1|1414.8|1244
1594399200000|2020-07-10 16:40:00|1415.3|1415|1417.9|1417.6|1418.2|1417.9|1413.5|1413.2|1231
1594399500000|2020-07-10 16:45:00|1417.8|1417.5|1417.8|1417.5|1418.4|1418.1|1417|1416.7|443
1594399800000|2020-07-10 16:50:00|1417.7|1417.4|1418.4|1418.1|1419.9|1419.6|1417.5|1417.2|678
1594400100000|2020-07-10 16:55:00|1418.3|1418|1420.3|1420|1421.5|1421.2|1418.3|1418|716
1594400400000|2020-07-10 17:00:00|1420.1|1419.8|1417.3|1417|1420.4|1420.1|1417.3|1417|767
1594400700000|2020-07-10 17:05:00|1417.4|1417.1|1416.2|1415.9|1417.8|1417.5|1416.2|1415.9|693
1594401000000|2020-07-10 17:10:00|1416.1|1415.8|1415.3|1415|1416.2|1415.9|1414.6|1414.3|667
1594401300000|2020-07-10 17:15:00|1415.4|1415.1|1414.3|1414|1415.9|1415.6|1413.3|1413|1023
1594401600000|2020-07-10 17:20:00|1414.2|1413.9|1414.9|1414.6|1416.1|1415.8|1413.8|1413.5|726
1594401900000|2020-07-10 17:25:00|1414.7|1414.4|1416.7|1416.4|1416.8|1416.5|1413.9|1413.6|835
1594402200000|2020-07-10 17:30:00|1416.8|1416.5|1416.5|1416.2|1417.7|1417.4|1416.2|1415.9|711
1594402500000|2020-07-10 17:35:00|1416.6|1416.3|1417.5|1417.2|1417.8|1417.5|1415.1|1414.8|751
1594402800000|2020-07-10 17:40:00|1417.4|1417.1|1419.2|1418.9|1419.3|1419|1417|1416.7|1047
1594403100000|2020-07-10 17:45:00|1419.3|1419|1420.4|1420.1|1420.4|1420.1|1418.3|1418|1318
1594403400000|2020-07-10 17:50:00|1420.2|1419.9|1419.7|1419.4|1420.9|1420.6|1418.9|1418.6|978
1594403700000|2020-07-10 17:55:00|1419.6|1419.3|1417.5|1417.2|1420|1419.7|1417.3|1417|891
1594404000000|2020-07-10 18:00:00|1417.6|1417.3|1418.2|1417.9|1418.9|1418.6|1417.5|1417.2|1040
1594404300000|2020-07-10 18:05:00|1418.3|1418|1417.5|1417.2|1418.7|1418.4|1416.8|1416.5|747
1594404600000|2020-07-10 18:10:00|1417.6|1417.3|1416.1|1415.8|1418.4|1418.1|1415.7|1415.4|458
1594404900000|2020-07-10 18:15:00|1416.2|1415.9|1414.6|1414.3|1416.8|1416.5|1414|1413.7|655
1594405200000|2020-07-10 18:20:00|1414.5|1414.2|1414|1413.7|1414.9|1414.6|1413|1412.7|645
1594405500000|2020-07-10 18:25:00|1414.1|1413.8|1413.6|1413.3|1414.9|1414.6|1413.2|1412.9|802
1594405800000|2020-07-10 18:30:00|1413.7|1413.4|1414.3|1414|1414.7|1414.4|1412.9|1412.6|815
1594406100000|2020-07-10 18:35:00|1414.2|1413.9|1415.8|1415.5|1415.9|1415.6|1414.1|1413.8|696
1594406400000|2020-07-10 18:40:00|1415.7|1415.4|1416.2|1415.9|1416.7|1416.4|1415|1414.7|769
1594406700000|2020-07-10 18:45:00|1416.3|1416|1416.2|1415.9|1417.6|1417.3|1415.7|1415.4|836
1594407000000|2020-07-10 18:50:00|1416.1|1415.8|1415.6|1415.3|1417.2|1416.9|1415|1414.7|690
1594407300000|2020-07-10 18:55:00|1415.7|1415.4|1415.2|1414.9|1415.9|1415.6|1414|1413.7|732
1594407600000|2020-07-10 19:00:00|1415.1|1414.8|1415.8|1415.5|1416.4|1416.1|1413|1412.7|1126
1594407900000|2020-07-10 19:05:00|1415.7|1415.4|1415.9|1415.6|1416.7|1416.4|1413.8|1413.5|715
1594408200000|2020-07-10 19:10:00|1415.8|1415.5|1418.5|1418.2|1418.9|1418.6|1415.5|1415.2|1250
1594408500000|2020-07-10 19:15:00|1418.6|1418.3|1421.4|1421.1|1421.5|1421.2|1417.9|1417.6|1365
1594408800000|2020-07-10 19:20:00|1421.2|1420.9|1421.9|1421.6|1422.6|1422.3|1421.1|1420.8|2797
1594409100000|2020-07-10 19:25:00|1421.8|1421.5|1420.2|1419.9|1422.8|1422.5|1419.7|1419.4|1288
1594409400000|2020-07-10 19:30:00|1420.1|1419.8|1421.2|1420.9|1422.3|1422|1419|1418.7|1644
1594409700000|2020-07-10 19:35:00|1421.1|1420.8|1419.6|1419.3|1421.8|1421.5|1418.3|1418|1727
1594410000000|2020-07-10 19:40:00|1419.9|1419.6|1417.7|1417.4|1420.5|1420.2|1417.1|1416.8|1456
1594410300000|2020-07-10 19:45:00|1417.8|1417.5|1420.7|1420.4|1420.8|1420.5|1417.7|1417.4|1794
1594410600000|2020-07-10 19:50:00|1421|1420.7|1421.7|1421.4|1422.3|1422|1419.8|1419.5|2354
1594410900000|2020-07-10 19:55:00|1421.6|1421.3|1421|1420.7|1422.6|1422.3|1420.6|1420.3|7334
1594411200000|2020-07-10 20:00:00|1421.1|1420.8|1423.2|1422.9|1423.4|1423.1|1420.8|1420.5|3531
1594411500000|2020-07-10 20:05:00|1423.1|1422.8|1423.2|1422.9|1424.8|1424.5|1422.9|1422.6|1845
1594411800000|2020-07-10 20:10:00|1423.1|1422.8|1423.5|1422.7|1423.7|1423|1422|1421.7|1492
1594412100000|2020-07-10 20:15:00|1423.4|1422.6|1423|1422.2|1423.5|1422.7|1423|1422.2|0
1594412400000|2020-07-10 20:20:00|1423.1|1422.3|1423|1422.2|1423.1|1422.3|1423|1422.2|0
1594412700000|2020-07-10 20:25:00|1423.1|1422.3|1423.3|1422.5|1423.4|1422.6|1423.1|1422.3|0
1594413000000|2020-07-10 20:30:00|1422.9|1422.6|1424.4|1424.1|1424.4|1424.1|1422.8|1422.5|275
1594413300000|2020-07-10 20:35:00|1424.3|1424|1425.4|1425.1|1425.4|1425.1|1423.8|1423.5|274
1594413600000|2020-07-10 20:40:00|1425.5|1425.2|1425.6|1425.3|1426.2|1425.9|1425.2|1424.9|396
1594413900000|2020-07-10 20:45:00|1426.2|1425.9|1426.4|1426.1|1427|1426.7|1426.2|1425.9|340
1594414200000|2020-07-10 20:50:00|1426.5|1426.2|1424.8|1424.5|1426.5|1426.2|1424.5|1424.2|219
1594414500000|2020-07-10 20:55:00|1424.7|1424.4|1425.7|1424.9|1425.8|1425.4|1424.5|1424.2|122
1594591200000|2020-07-12 22:00:00|1425.9|1425.1|1435.2|1434.9|1436.4|1436.1|1425.9|1425.1|986
1594591500000|2020-07-12 22:05:00|1435.4|1435.1|1435.2|1434.9|1436.4|1436.1|1433.5|1433.2|561
1594591800000|2020-07-12 22:10:00|1435.3|1435|1438.6|1438.3|1440.5|1440.2|1435.3|1435|701
1594592100000|2020-07-12 22:15:00|1438.4|1438.1|1439.5|1439.2|1440|1439.7|1437.5|1437.2|234
1594592400000|2020-07-12 22:20:00|1439.6|1439.3|1439.7|1439.4|1441.5|1441.2|1439.5|1439.2|231
1594592700000|2020-07-12 22:25:00|1439.6|1439.3|1437.5|1437.2|1439.8|1439.5|1436.8|1436.5|339
1594593000000|2020-07-12 22:30:00|1437.6|1437.3|1437.7|1437.4|1437.9|1437.6|1436.7|1436.4|142
1594593300000|2020-07-12 22:35:00|1437.6|1437.3|1437.1|1436.8|1438.2|1437.9|1436.9|1436.6|104
1594593600000|2020-07-12 22:40:00|1436.9|1436.6|1436|1435.7|1436.9|1436.6|1434.8|1434.5|154
1594593900000|2020-07-12 22:45:00|1436.1|1435.8|1436.2|1435.9|1436.8|1436.5|1435.3|1435|106
1594594200000|2020-07-12 22:50:00|1436.1|1435.8|1435.3|1435|1436.4|1436.1|1435.1|1434.8|41
1594594500000|2020-07-12 22:55:00|1435.4|1435.1|1435.7|1435.4|1435.9|1435.6|1435|1434.7|28
1594594800000|2020-07-12 23:00:00|1435.8|1435.5|1436.4|1436.1|1437.4|1437.1|1435.8|1435.5|124
1594595100000|2020-07-12 23:05:00|1436.5|1436.2|1434.1|1433.8|1437|1436.7|1433.9|1433.6|125
1594595400000|2020-07-12 23:10:00|1434.2|1433.9|1433.6|1433.3|1434.3|1434|1432.7|1432.4|138
1594595700000|2020-07-12 23:15:00|1433.5|1433.2|1432.8|1432.5|1433.8|1433.5|1432.6|1432.3|34
1594596000000|2020-07-12 23:20:00|1432.9|1432.6|1430.6|1430.3|1433.1|1432.8|1429.9|1429.6|223
1594596300000|2020-07-12 23:25:00|1430.5|1430.2|1433.7|1433.4|1434|1433.7|1430.3|1430|183
1594596600000|2020-07-12 23:30:00|1433.8|1433.5|1432.2|1431.9|1433.8|1433.5|1431|1430.7|87
1594596900000|2020-07-12 23:35:00|1432.1|1431.8|1431.9|1431.6|1432.9|1432.6|1431.8|1431.5|106
1594597200000|2020-07-12 23:40:00|1431.8|1431.5|1431.8|1431.5|1431.9|1431.6|1431.1|1430.8|53
1594597500000|2020-07-12 23:45:00|1431.7|1431.4|1432.6|1432.3|1433.1|1432.8|1431.6|1431.3|92
1594597800000|2020-07-12 23:50:00|1432.5|1432.2|1432|1431.7|1432.6|1432.3|1431.7|1431.4|32
1594598100000|2020-07-12 23:55:00|1432.1|1431.8|1430.4|1430.1|1432.2|1431.9|1430.1|1429.8|68
1594598400000|2020-07-13 00:00:00|1430.3|1430|1429.2|1428.9|1431.5|1431.2|1428.7|1428.4|142
1594598700000|2020-07-13 00:05:00|1429.1|1428.8|1428.9|1428.6|1429.4|1429.1|1428.5|1428.2|69
1594599000000|2020-07-13 00:10:00|1429|1428.7|1428.9|1428.6|1429.1|1428.8|1428|1427.7|66
1594599300000|2020-07-13 00:15:00|1428.8|1428.5|1427.7|1427.4|1429|1428.7|1427.5|1427.2|164
1594599600000|2020-07-13 00:20:00|1427.6|1427.3|1429.7|1429.4|1429.7|1429.4|1427.6|1427.3|176
1594599900000|2020-07-13 00:25:00|1429.6|1429.3|1431.2|1430.9|1431.7|1431.4|1429.5|1429.2|118
1594600200000|2020-07-13 00:30:00|1431.3|1431|1431.8|1431.5|1431.8|1431.5|1430.6|1430.3|29
1594600500000|2020-07-13 00:35:00|1431.9|1431.6|1431|1430.7|1431.9|1431.6|1430.3|1430|56
1594600800000|2020-07-13 00:40:00|1430.9|1430.6|1431.6|1431.3|1431.9|1431.6|1430.4|1430.1|32
1594601100000|2020-07-13 00:45:00|1431.7|1431.4|1431.4|1431.1|1431.9|1431.6|1431.1|1430.8|29
1594601400000|2020-07-13 00:50:00|1431.5|1431.2|1431.2|1430.9|1431.7|1431.4|1430.6|1430.3|30
1594601700000|2020-07-13 00:55:00|1431.1|1430.8|1433.1|1432.8|1433.2|1432.9|1431.1|1430.8|67
1594602000000|2020-07-13 01:00:00|1433.2|1432.9|1434.7|1434.4|1435.3|1435|1433.2|1432.9|111
1594602300000|2020-07-13 01:05:00|1434.8|1434.5|1432.7|1432.4|1434.8|1434.5|1432.7|1432.4|79
1594602600000|2020-07-13 01:10:00|1432.8|1432.5|1433.8|1433.5|1434.2|1433.9|1432.7|1432.4|43
1594602900000|2020-07-13 01:15:00|1434|1433.7|1431.7|1431.4|1434.1|1433.8|1430.8|1430.5|92
1594603200000|2020-07-13 01:20:00|1431.8|1431.5|1430.8|1430.5|1431.8|1431.5|1429.9|1429.6|69
1594603500000|2020-07-13 01:25:00|1430.9|1430.6|1431.6|1431.3|1432.1|1431.8|1430.4|1430.1|137
1594603800000|2020-07-13 01:30:00|1431.7|1431.4|1434.6|1434.3|1434.6|1434.3|1431.7|1431.4|156
1594604100000|2020-07-13 01:35:00|1434.5|1434.2|1434.2|1433.9|1434.8|1434.5|1433.9|1433.6|81
1594604400000|2020-07-13 01:40:00|1434.4|1434.1|1433|1432.7|1434.4|1434.1|1432.8|1432.5|87
1594604700000|2020-07-13 01:45:00|1432.9|1432.6|1434.4|1434.1|1434.7|1434.4|1432.9|1432.6|32
1594605000000|2020-07-13 01:50:00|1434.5|1434.2|1435.2|1434.9|1435.8|1435.5|1434.2|1433.9|56
1594605300000|2020-07-13 01:55:00|1435.3|1435|1435.2|1434.9|1435.8|1435.5|1434.9|1434.6|46
1594605600000|2020-07-13 02:00:00|1435.3|1435|1435.2|1434.9|1435.4|1435.1|1433.9|1433.6|56
1594605900000|2020-07-13 02:05:00|1435.3|1435|1434.6|1434.3|1435.3|1435|1433.6|1433.3|80
1594606200000|2020-07-13 02:10:00|1434.5|1434.2|1435.6|1435.3|1436.1|1435.8|1434.5|1434.2|71
1594606500000|2020-07-13 02:15:00|1435.7|1435.4|1436.7|1436.4|1436.8|1436.5|1435.3|1435|74
1594606800000|2020-07-13 02:20:00|1436.5|1436.2|1436.3|1436|1436.7|1436.4|1436.1|1435.8|31
1594607100000|2020-07-13 02:25:00|1436.1|1435.8|1435.5|1435.2|1436.1|1435.8|1435.3|1435|51
1594607400000|2020-07-13 02:30:00|1435.6|1435.3|1436.7|1436.4|1437|1436.7|1435.4|1435.1|44
1594607700000|2020-07-13 02:35:00|1436.8|1436.5|1436.9|1436.6|1437.3|1437|1436.8|1436.5|77
1594608000000|2020-07-13 02:40:00|1437|1436.7|1434.6|1434.3|1437.1|1436.8|1434.1|1433.8|92
1594608300000|2020-07-13 02:45:00|1434.5|1434.2|1434.7|1434.4|1435.1|1434.8|1434.3|1434|27
1594608600000|2020-07-13 02:50:00|1434.8|1434.5|1435.4|1435.1|1435.8|1435.5|1434.7|1434.4|43
1594608900000|2020-07-13 02:55:00|1435.3|1435|1435.1|1434.8|1435.4|1435.1|1434.6|1434.3|21
1594609200000|2020-07-13 03:00:00|1435.2|1434.9|1434.3|1434|1435.2|1434.9|1433.7|1433.4|61
1594609500000|2020-07-13 03:05:00|1434|1433.7|1434.2|1433.9|1435.3|1435|1434|1433.7|36
1594609800000|2020-07-13 03:10:00|1434.3|1434|1434.8|1434.5|1435.2|1434.9|1434.2|1433.9|32
1594610100000|2020-07-13 03:15:00|1434.7|1434.4|1435.8|1435.5|1435.9|1435.6|1434.7|1434.4|117
1594610400000|2020-07-13 03:20:00|1435.9|1435.6|1435.2|1434.9|1435.9|1435.6|1434.9|1434.6|35
1594610700000|2020-07-13 03:25:00|1435.3|1435|1436.2|1435.9|1436.6|1436.3|1435.3|1435|93
1594611000000|2020-07-13 03:30:00|1436.1|1435.8|1435.8|1435.5|1436.8|1436.5|1435.6|1435.3|43
1594611300000|2020-07-13 03:35:00|1435.9|1435.6|1435.6|1435.3|1436|1435.7|1435.4|1435.1|43
1594611600000|2020-07-13 03:40:00|1435.7|1435.4|1435.9|1435.6|1436.2|1435.9|1435.4|1435.1|28
1594611900000|2020-07-13 03:45:00|1435.8|1435.5|1436.2|1435.9|1436.6|1436.3|1435.7|1435.4|22
1594612200000|2020-07-13 03:50:00|1436.1|1435.8|1435.9|1435.6|1436.5|1436.2|1435.7|1435.4|31
1594612500000|2020-07-13 03:55:00|1436|1435.7|1435.4|1435.1|1436|1435.7|1435.4|1435.1|21
1594612800000|2020-07-13 04:00:00|1435.5|1435.2|1435.9|1435.6|1435.9|1435.6|1435.4|1435.1|15
1594613100000|2020-07-13 04:05:00|1436|1435.7|1435.4|1435.1|1436.1|1435.8|1435.1|1434.8|21
1594613400000|2020-07-13 04:10:00|1435.3|1435|1435.2|1434.9|1435.6|1435.3|1435|1434.7|49
1594613700000|2020-07-13 04:15:00|1435.3|1435|1436.5|1436.2|1436.5|1436.2|1435.3|1435|68
1594614000000|2020-07-13 04:20:00|1436.4|1436.1|1436.3|1436|1436.5|1436.2|1436|1435.7|32
1594614300000|2020-07-13 04:25:00|1436.4|1436.1|1436.2|1435.9|1436.6|1436.3|1436.2|1435.9|31
1594614600000|2020-07-13 04:30:00|1436|1435.7|1435.9|1435.6|1436.3|1436|1435.7|1435.4|35
1594614900000|2020-07-13 04:35:00|1436|1435.7|1435.9|1435.6|1436.2|1435.9|1435.7|1435.4|25
1594615200000|2020-07-13 04:40:00|1435.8|1435.5|1435.2|1434.9|1435.8|1435.5|1435|1434.7|29
1594615500000|2020-07-13 04:45:00|1435.3|1435|1435.2|1434.9|1435.7|1435.4|1435.2|1434.9|23
1594615800000|2020-07-13 04:50:00|1435.3|1435|1435.7|1435.4|1436|1435.7|1435.2|1434.9|32
1594616100000|2020-07-13 04:55:00|1435.6|1435.3|1435.4|1435.1|1436.1|1435.8|1435.3|1435|39
1594616400000|2020-07-13 05:00:00|1435.5|1435.2|1436|1435.7|1436.4|1436.1|1435.3|1435|43
1594616700000|2020-07-13 05:05:00|1436.1|1435.8|1437.8|1437.5|1438.3|1438|1436|1435.7|160
1594617000000|2020-07-13 05:10:00|1437.9|1437.6|1437.7|1437.4|1438.1|1437.8|1437.5|1437.2|19
1594617300000|2020-07-13 05:15:00|1437.8|1437.5|1437.5|1437.2|1438.1|1437.8|1437.5|1437.2|48
1594617600000|2020-07-13 05:20:00|1437.6|1437.3|1437.9|1437.6|1438.2|1437.9|1437.4|1437.1|23
1594617900000|2020-07-13 05:25:00|1437.8|1437.5|1438.1|1437.8|1438.1|1437.8|1437.5|1437.2|19
1594618200000|2020-07-13 05:30:00|1438.2|1437.9|1438|1437.7|1438.2|1437.9|1437.7|1437.4|38
1594618500000|2020-07-13 05:35:00|1438.1|1437.8|1437.8|1437.5|1438.1|1437.8|1437.4|1437.1|12
1594618800000|2020-07-13 05:40:00|1437.7|1437.4|1438.1|1437.8|1438.2|1437.9|1437.6|1437.3|25
1594619100000|2020-07-13 05:45:00|1438|1437.7|1438.2|1437.9|1438.3|1438|1437.7|1437.4|42
1594619400000|2020-07-13 05:50:00|1438.1|1437.8|1438.9|1438.6|1439|1438.7|1437.9|1437.6|72
1594619700000|2020-07-13 05:55:00|1439|1438.7|1438.7|1438.4|1439.4|1439.1|1438.7|1438.4|46
1594620000000|2020-07-13 06:00:00|1438.8|1438.5|1440.5|1440.2|1441.6|1441.3|1438.8|1438.5|197
1594620300000|2020-07-13 06:05:00|1440.6|1440.3|1439.6|1439.3|1441.2|1440.9|1439.2|1438.9|213
1594620600000|2020-07-13 06:10:00|1439.8|1439.5|1438.2|1437.9|1440.2|1439.9|1437.6|1437.3|90
1594620900000|2020-07-13 06:15:00|1438|1437.7|1437.8|1437.5|1438.7|1438.4|1437.3|1437|104
1594621200000|2020-07-13 06:20:00|1437.7|1437.4|1437.1|1436.8|1437.8|1437.5|1436.7|1436.4|99
1594621500000|2020-07-13 06:25:00|1437|1436.7|1435.6|1435.3|1437.1|1436.8|1435.3|1435|130
1594621800000|2020-07-13 06:30:00|1435.7|1435.4|1435.7|1435.4|1436.9|1436.6|1435.7|1435.4|86
1594622100000|2020-07-13 06:35:00|1435.8|1435.5|1435|1434.7|1437.1|1436.8|1435|1434.7|39
1594622400000|2020-07-13 06:40:00|1435.1|1434.8|1436.5|1436.2|1437|1436.7|1435.1|1434.8|50
1594622700000|2020-07-13 06:45:00|1436.6|1436.3|1435.7|1435.4|1436.8|1436.5|1435.6|1435.3|54
1594623000000|2020-07-13 06:50:00|1435.6|1435.3|1435.8|1435.5|1436.3|1436|1435.3|1435|33
1594623300000|2020-07-13 06:55:00|1435.7|1435.4|1434.4|1434.1|1436.4|1436.1|1434.4|1434.1|119
1594623600000|2020-07-13 07:00:00|1433.9|1433.6|1433.9|1433.6|1436.1|1435.8|1433.6|1433.3|159
1594623900000|2020-07-13 07:05:00|1433.8|1433.5|1432|1431.7|1433.8|1433.5|1430.3|1430|434
1594624200000|2020-07-13 07:10:00|1432.1|1431.8|1430.5|1430.2|1433.2|1432.9|1430.3|1430|101
1594624500000|2020-07-13 07:15:00|1430.7|1430.4|1431.6|1431.3|1432.4|1432.1|1430.5|1430.2|272
1594624800000|2020-07-13 07:20:00|1431.7|1431.4|1433.7|1433.4|1435.4|1435.1|1431.5|1431.2|246
1594625100000|2020-07-13 07:25:00|1433.6|1433.3|1432.5|1432.2|1434|1433.7|1431.8|1431.5|115
1594625400000|2020-07-13 07:30:00|1432.4|1432.1|1434.6|1434.3|1435.5|1435.2|1432.3|1432|165
1594625700000|2020-07-13 07:35:00|1434.5|1434.2|1435.3|1435|1436.1|1435.8|1433.9|1433.6|164
1594626000000|2020-07-13 07:40:00|1435.2|1434.9|1434|1433.7|1435.9|1435.6|1433.3|1433|125
1594626300000|2020-07-13 07:45:00|1434.1|1433.8|1432.2|1431.9|1434.5|1434.2|1432.1|1431.8|67
1594626600000|2020-07-13 07:50:00|1432.3|1432|1431.6|1431.3|1432.8|1432.5|1431.4|1431.1|103
1594626900000|2020-07-13 07:55:00|1431.7|1431.4|1430.9|1430.6|1432.7|1432.4|1430.8|1430.5|117
1594627200000|2020-07-13 08:00:00|1430.8|1430.5|1429.6|1429.3|1430.9|1430.6|1429.3|1429|225
1594627500000|2020-07-13 08:05:00|1429.7|1429.4|1431.6|1431.3|1431.7|1431.4|1429.4|1429.1|244
1594627800000|2020-07-13 08:10:00|1431.7|1431.4|1431.6|1431.3|1432.1|1431.8|1431.3|1431|153
1594628100000|2020-07-13 08:15:00|1431.5|1431.2|1429|1428.7|1431.8|1431.5|1428.5|1428.2|182
1594628400000|2020-07-13 08:20:00|1428.9|1428.6|1427.8|1427.5|1429.7|1429.4|1427.7|1427.4|259
1594628700000|2020-07-13 08:25:00|1427.7|1427.4|1428.5|1428.2|1428.9|1428.6|1427.4|1427.1|296
1594629000000|2020-07-13 08:30:00|1428.6|1428.3|1425.3|1425|1428.7|1428.4|1424.8|1424.5|331
1594629300000|2020-07-13 08:35:00|1425.2|1424.9|1427.1|1426.8|1427.1|1426.8|1424.5|1424.2|139
1594629600000|2020-07-13 08:40:00|1427.2|1426.9|1428.5|1428.2|1428.6|1428.3|1426.6|1426.3|248
1594629900000|2020-07-13 08:45:00|1428.6|1428.3|1428.7|1428.4|1429.1|1428.8|1427.5|1427.2|138
1594630200000|2020-07-13 08:50:00|1428.8|1428.5|1428.9|1428.6|1429.9|1429.6|1428.5|1428.2|98
1594630500000|2020-07-13 08:55:00|1429|1428.7|1429.1|1428.8|1429.1|1428.8|1427.8|1427.5|108
1594630800000|2020-07-13 09:00:00|1429.6|1429.3|1430|1429.7|1430.9|1430.6|1428.8|1428.5|183
1594631100000|2020-07-13 09:05:00|1430.3|1430|1430.7|1430.4|1432.4|1432.1|1430.1|1429.8|319
1594631400000|2020-07-13 09:10:00|1430.8|1430.5|1431.3|1431|1431.6|1431.3|1430.7|1430.4|83
1594631700000|2020-07-13 09:15:00|1431.5|1431.2|1431.7|1431.4|1432.9|1432.6|1430.8|1430.5|90
1594632000000|2020-07-13 09:20:00|1431.6|1431.3|1428.5|1428.2|1431.7|1431.4|1428.5|1428.2|238
1594632300000|2020-07-13 09:25:00|1428.7|1428.4|1430.4|1430.1|1430.4|1430.1|1428.5|1428.2|70
1594632600000|2020-07-13 09:30:00|1430.3|1430|1431.1|1430.8|1431.4|1431.1|1429.8|1429.5|96
1594632900000|2020-07-13 09:35:00|1431.3|1431|1433.2|1432.9|1433.5|1433.2|1431.1|1430.8|189
1594633200000|2020-07-13 09:40:00|1433.3|1433|1431.7|1431.4|1433.5|1433.2|1431.7|1431.4|109
1594633500000|2020-07-13 09:45:00|1431.8|1431.5|1433.1|1432.8|1433.7|1433.4|1431.7|1431.4|106
1594633800000|2020-07-13 09:50:00|1432.9|1432.6|1432.8|1432.5|1433.7|1433.4|1432.4|1432.1|131
1594634100000|2020-07-13 09:55:00|1432.9|1432.6|1434|1433.7|1434.4|1434.1|1432.5|1432.2|278
1594634400000|2020-07-13 10:00:00|1433.9|1433.6|1433.5|1433.2|1434.1|1433.8|1433.1|1432.8|85
1594634700000|2020-07-13 10:05:00|1433.4|1433.1|1433|1432.7|1434|1433.7|1431.4|1431.1|158
1594635000000|2020-07-13 10:10:00|1432.8|1432.5|1432.1|1431.8|1433.2|1432.9|1431.6|1431.3|111
1594635300000|2020-07-13 10:15:00|1432.2|1431.9|1434.4|1434.1|1434.9|1434.6|1431.9|1431.6|306
1594635600000|2020-07-13 10:20:00|1434.7|1434.4|1433.2|1432.9|1434.8|1434.5|1432.9|1432.6|141
1594635900000|2020-07-13 10:25:00|1433.3|1433|1433.2|1432.9|1433.6|1433.3|1432.8|1432.5|81
1594636200000|2020-07-13 10:30:00|1433.3|1433|1434|1433.7|1434.9|1434.6|1431.9|1431.6|541
1594636500000|2020-07-13 10:35:00|1433.9|1433.6|1433.5|1433.2|1434.1|1433.8|1433|1432.7|54
1594636800000|2020-07-13 10:40:00|1433.6|1433.3|1432.4|1432.1|1433.9|1433.6|1432.2|1431.9|101
1594637100000|2020-07-13 10:45:00|1432.3|1432|1432.9|1432.6|1433.6|1433.3|1431.9|1431.6|131
1594637400000|2020-07-13 10:50:00|1433|1432.7|1436.1|1435.8|1436.6|1436.3|1432.9|1432.6|258
1594637700000|2020-07-13 10:55:00|1436.2|1435.9|1437|1436.7|1437.1|1436.8|1435.9|1435.6|144
1594638000000|2020-07-13 11:00:00|1436.9|1436.6|1437.4|1437.1|1437.4|1437.1|1436.1|1435.8|264
1594638300000|2020-07-13 11:05:00|1437.3|1437|1438.9|1438.6|1438.9|1438.6|1436.7|1436.4|251
1594638600000|2020-07-13 11:10:00|1438.8|1438.5|1440|1439.7|1441.5|1441.2|1438.2|1437.9|1075
1594638900000|2020-07-13 11:15:00|1440.1|1439.8|1438.2|1437.9|1440.1|1439.8|1438|1437.7|364
1594639200000|2020-07-13 11:20:00|1438.3|1438|1437.9|1437.6|1438.4|1438.1|1437.5|1437.2|219
1594639500000|2020-07-13 11:25:00|1438|1437.7|1438.7|1438.4|1438.8|1438.5|1437.9|1437.6|101
1594639800000|2020-07-13 11:30:00|1438.8|1438.5|1439.9|1439.6|1440.3|1440|1438.2|1437.9|298
1594640100000|2020-07-13 11:35:00|1440|1439.7|1439.4|1439.1|1440.1|1439.8|1439.4|1439.1|132
1594640400000|2020-07-13 11:40:00|1439.3|1439|1439|1438.7|1439.6|1439.3|1437.9|1437.6|156
1594640700000|2020-07-13 11:45:00|1439.1|1438.8|1439|1438.7|1439.7|1439.4|1438.3|1438|82
1594641000000|2020-07-13 11:50:00|1438.9|1438.6|1439|1438.7|1439.8|1439.5|1438.8|1438.5|191
1594641300000|2020-07-13 11:55:00|1439.1|1438.8|1439|1438.7|1439.4|1439.1|1438.5|1438.2|181
1594641600000|2020-07-13 12:00:00|1438.7|1438.4|1438.3|1438|1439.9|1439.6|1437.7|1437.4|343
1594641900000|2020-07-13 12:05:00|1438.4|1438.1|1438.2|1437.9|1439.4|1439.1|1438|1437.7|281
1594642200000|2020-07-13 12:10:00|1438.3|1438|1438.9|1438.6|1439.5|1439.2|1438|1437.7|267
1594642500000|2020-07-13 12:15:00|1438.8|1438.5|1438.5|1438.2|1440|1439.7|1438.3|1438|308
1594642800000|2020-07-13 12:20:00|1438.4|1438.1|1438.5|1438.2|1438.5|1438.2|1437.8|1437.5|186
1594643100000|2020-07-13 12:25:00|1438.6|1438.3|1437.6|1437.3|1439.5|1439.2|1436.8|1436.5|455
1594643400000|2020-07-13 12:30:00|1437.7|1437.4|1437|1436.7|1438|1437.7|1435.6|1435.3|364
1594643700000|2020-07-13 12:35:00|1436.9|1436.6|1436.7|1436.4|1437.5|1437.2|1436.4|1436.1|162
1594644000000|2020-07-13 12:40:00|1436.6|1436.3|1435.8|1435.5|1437|1436.7|1435.7|1435.4|152
1594644300000|2020-07-13 12:45:00|1435.9|1435.6|1437.1|1436.8|1437.4|1437.1|1435.9|1435.6|261
1594644600000|2020-07-13 12:50:00|1436.9|1436.6|1436.6|1436.3|1437.4|1437.1|1436.3|1436|126
1594644900000|2020-07-13 12:55:00|1436.7|1436.4|1435.5|1435.2|1436.8|1436.5|1435.1|1434.8|244
1594645200000|2020-07-13 13:00:00|1435.4|1435.1|1436.8|1436.5|1437|1436.7|1434.8|1434.5|262
1594645500000|2020-07-13 13:05:00|1436.7|1436.4|1435.4|1435.1|1437|1436.7|1435.4|1435.1|330
1594645800000|2020-07-13 13:10:00|1435.3|1435|1436.8|1436.5|1437.1|1436.8|1435.3|1435|214
1594646100000|2020-07-13 13:15:00|1436.7|1436.4|1436.5|1436.2|1436.9|1436.6|1436|1435.7|227
1594646400000|2020-07-13 13:20:00|1436.6|1436.3|1435.4|1435.1|1436.6|1436.3|1435.1|1434.8|281
1594646700000|2020-07-13 13:25:00|1435.3|1435|1435.7|1435.4|1436.7|1436.4|1435|1434.7|526
1594647000000|2020-07-13 13:30:00|1436.3|1436|1434.3|1434|1439.1|1438.8|1433.6|1433.3|4778
1594647300000|2020-07-13 13:35:00|1434.5|1434.2|1430.6|1430.3|1437.4|1437.1|1430.1|1429.8|2988
1594647600000|2020-07-13 13:40:00|1430.5|1430.2|1427.8|1427.5|1432.9|1432.6|1427.1|1426.8|2686
1594647900000|2020-07-13 13:45:00|1427.5|1427.2|1428.7|1428.4|1429.6|1429.3|1424.4|1424.1|2916
1594648200000|2020-07-13 13:50:00|1428.8|1428.5|1426.9|1426.6|1430.1|1429.8|1425.4|1425.1|2130
1594648500000|2020-07-13 13:55:00|1426.7|1426.4|1422.5|1422.2|1428.8|1428.5|1422.3|1422|2027
1594648800000|2020-07-13 14:00:00|1422.4|1422.1|1419|1418.7|1423.5|1423.2|1417|1416.7|2558
1594649100000|2020-07-13 14:05:00|1418.9|1418.6|1425.8|1425.5|1425.8|1425.5|1417.6|1417.3|2321
1594649400000|2020-07-13 14:10:00|1425.9|1425.6|1426|1425.7|1427.2|1426.9|1423.8|1423.5|1896
1594649700000|2020-07-13 14:15:00|1426.1|1425.8|1426.5|1426.2|1427.3|1427|1424.5|1424.2|1826
1594650000000|2020-07-13 14:20:00|1426.6|1426.3|1428|1427.7|1429.9|1429.6|1426.3|1426|2029
1594650300000|2020-07-13 14:25:00|1427.9|1427.6|1431.9|1431.6|1431.9|1431.6|1427.7|1427.4|2230
1594650600000|2020-07-13 14:30:00|1432.2|1431.9|1432.8|1432.5|1433.8|1433.5|1431.6|1431.3|1912
1594650900000|2020-07-13 14:35:00|1432.7|1432.4|1427.1|1426.8|1433.8|1433.5|1427.1|1426.8|2030
1594651200000|2020-07-13 14:40:00|1427.3|1427|1424|1423.7|1428.9|1428.6|1423.2|1422.9|2320
1594651500000|2020-07-13 14:45:00|1424.1|1423.8|1427.8|1427.5|1428.5|1428.2|1421.7|1421.4|1841
1594651800000|2020-07-13 14:50:00|1428|1427.7|1425.5|1425.2|1428.5|1428.2|1424.6|1424.3|1084
1594652100000|2020-07-13 14:55:00|1425.4|1425.1|1429.5|1429.2|1429.5|1429.2|1424|1423.7|1779
1594652400000|2020-07-13 15:00:00|1429.4|1429.1|1430.8|1430.5|1431.3|1431|1427|1426.7|2404
1594652700000|2020-07-13 15:05:00|1430.7|1430.4|1429.3|1429|1431.6|1431.3|1428.9|1428.6|1300
1594653000000|2020-07-13 15:10:00|1429.2|1428.9|1430.4|1430.1|1431.4|1431.1|1429|1428.7|1333
1594653300000|2020-07-13 15:15:00|1430.5|1430.2|1432.2|1431.9|1432.4|1432.1|1430|1429.7|2369
1594653600000|2020-07-13 15:20:00|1432.3|1432|1435.8|1435.5|1436.4|1436.1|1430.9|1430.6|2458
1594653900000|2020-07-13 15:25:00|1435.9|1435.6|1436.3|1436|1436.8|1436.5|1435|1434.7|1454
1594654200000|2020-07-13 15:30:00|1436.5|1436.2|1433.9|1433.6|1436.6|1436.3|1433.5|1433.2|1875
1594654500000|2020-07-13 15:35:00|1433.8|1433.5|1435.9|1435.6|1436|1435.7|1433.4|1433.1|2229
1594654800000|2020-07-13 15:40:00|1435.8|1435.5|1434.9|1434.6|1436.7|1436.4|1434.3|1434|2301
1594655100000|2020-07-13 15:45:00|1434.8|1434.5|1434.3|1434|1436.1|1435.8|1431.9|1431.6|2356
1594655400000|2020-07-13 15:50:00|1434.4|1434.1|1433.7|1433.4|1434.5|1434.2|1432.5|1432.2|962
1594655700000|2020-07-13 15:55:00|1433.8|1433.5|1432.9|1432.6|1434.2|1433.9|1432.8|1432.5|570
1594656000000|2020-07-13 16:00:00|1432.8|1432.5|1434.5|1434.2|1434.8|1434.5|1432.6|1432.3|856
1594656300000|2020-07-13 16:05:00|1434.6|1434.3|1433.1|1432.8|1435|1434.7|1432.5|1432.2|644
1594656600000|2020-07-13 16:10:00|1433.2|1432.9|1432.6|1432.3|1433.2|1432.9|1431.7|1431.4|773
1594656900000|2020-07-13 16:15:00|1432.7|1432.4|1432.8|1432.5|1433.7|1433.4|1431.3|1431|451
1594657200000|2020-07-13 16:20:00|1432.9|1432.6|1433|1432.7|1433.4|1433.1|1431.4|1431.1|616
1594657500000|2020-07-13 16:25:00|1433.1|1432.8|1433.6|1433.3|1434.1|1433.8|1433|1432.7|836
1594657800000|2020-07-13 16:30:00|1433.8|1433.5|1436|1435.7|1436.8|1436.5|1433.7|1433.4|666
1594658100000|2020-07-13 16:35:00|1435.9|1435.6|1438.2|1437.9|1438.3|1438|1434.3|1434|1562
1594658400000|2020-07-13 16:40:00|1437.9|1437.6|1438.5|1438.2|1439.8|1439.5|1437.4|1437.1|1529
1594658700000|2020-07-13 16:45:00|1438.6|1438.3|1439.1|1438.8|1439.1|1438.8|1437.3|1437|1004
1594659000000|2020-07-13 16:50:00|1439|1438.7|1438.6|1438.3|1439.9|1439.6|1438|1437.7|1223
1594659300000|2020-07-13 16:55:00|1438.7|1438.4|1442.8|1442.5|1442.8|1442.5|1438.7|1438.4|2116
1594659600000|2020-07-13 17:00:00|1442.9|1442.6|1442.9|1442.6|1443.6|1443.3|1441.4|1441.1|1915
1594659900000|2020-07-13 17:05:00|1443|1442.7|1443.8|1443.5|1444.4|1444.1|1442.2|1441.9|1496
1594660200000|2020-07-13 17:10:00|1443.9|1443.6|1447.5|1447.2|1447.5|1447.2|1443.8|1443.5|2043
1594660500000|2020-07-13 17:15:00|1447.6|1447.3|1451.3|1451|1453.2|1452.9|1447.6|1447.3|2191
1594660800000|2020-07-13 17:20:00|1451.4|1451.1|1449.5|1449.2|1452.4|1452.1|1449.1|1448.8|1928
1594661100000|2020-07-13 17:25:00|1449.4|1449.1|1449.4|1449.1|1449.9|1449.6|1447.8|1447.5|1484
1594661400000|2020-07-13 17:30:00|1449.6|1449.3|1450.9|1450.6|1451.4|1451.1|1449.6|1449.3|921
1594661700000|2020-07-13 17:35:00|1451.2|1450.9|1451.4|1451.1|1454.4|1454.1|1450.8|1450.5|1962
1594662000000|2020-07-13 17:40:00|1451.5|1451.2|1453.3|1453|1453.7|1453.4|1450.5|1450.2|984
1594662300000|2020-07-13 17:45:00|1453.2|1452.9|1449.1|1448.8|1453.6|1453.3|1448.9|1448.6|1332
1594662600000|2020-07-13 17:50:00|1449|1448.7|1450|1449.7|1450.6|1450.3|1449|1448.7|991
1594662900000|2020-07-13 17:55:00|1450.1|1449.8|1449|1448.7|1450.9|1450.6|1448.5|1448.2|1015
1594663200000|2020-07-13 18:00:00|1448.8|1448.5|1445|1444.7|1450.4|1450.1|1444.5|1444.2|1938
1594663500000|2020-07-13 18:05:00|1445.1|1444.8|1442|1441.7|1446.9|1446.6|1441|1440.7|2207
1594663800000|2020-07-13 18:10:00|1441.9|1441.6|1441|1440.7|1444.1|1443.8|1438.7|1438.4|1940
1594664100000|2020-07-13 18:15:00|1441.1|1440.8|1443.1|1442.8|1444.2|1443.9|1440.9|1440.6|1698
1594664400000|2020-07-13 18:20:00|1443.3|1443|1441.5|1441.2|1444.4|1444.1|1440.1|1439.8|2254
1594664700000|2020-07-13 18:25:00|1441.3|1441|1437.7|1437.4|1443.3|1443|1437.5|1437.2|2061
1594665000000|2020-07-13 18:30:00|1437.6|1437.3|1436.3|1436|1438.7|1438.4|1434.9|1434.6|1967
1594665300000|2020-07-13 18:35:00|1436.4|1436.1|1437.6|1437.3|1437.7|1437.4|1433.6|1433.3|1918
1594665600000|2020-07-13 18:40:00|1437.5|1437.2|1437.6|1437.3|1439.2|1438.9|1436|1435.7|1530
1594665900000|2020-07-13 18:45:00|1437.7|1437.4|1440.3|1440|1441.2|1440.9|1435.9|1435.6|1355
1594666200000|2020-07-13 18:50:00|1440.2|1439.9|1440.4|1440.1|1440.9|1440.6|1438.3|1438|1277
1594666500000|2020-07-13 18:55:00|1440.5|1440.2|1439|1438.7|1440.5|1440.2|1437.7|1437.4|1531
1594666800000|2020-07-13 19:00:00|1438.9|1438.6|1432|1431.7|1439.6|1439.3|1431.6|1431.3|2471
1594667100000|2020-07-13 19:05:00|1431.9|1431.6|1427.5|1427.2|1432.4|1432.1|1426.1|1425.8|3335
1594667400000|2020-07-13 19:10:00|1427.6|1427.3|1426.4|1426.1|1429.8|1429.5|1426.1|1425.8|2140
1594667700000|2020-07-13 19:15:00|1426.5|1426.2|1425.4|1425.1|1428.4|1428.1|1424.7|1424.4|1613
1594668000000|2020-07-13 19:20:00|1425.3|1425|1423.2|1422.9|1427.9|1427.6|1423.2|1422.9|1638
1594668300000|2020-07-13 19:25:00|1423.1|1422.8|1418.3|1418|1424.2|1423.9|1418.3|1418|2711
1594668600000|2020-07-13 19:30:00|1418.4|1418.1|1410.2|1409.9|1420.4|1420.1|1410|1409.7|3631
1594668900000|2020-07-13 19:35:00|1410.3|1410|1409.8|1409.5|1413.6|1413.3|1408.9|1408.6|3209
1594669200000|2020-07-13 19:40:00|1409.7|1409.4|1416|1415.7|1418.6|1418.3|1409.2|1408.9|4454
1594669500000|2020-07-13 19:45:00|1416.1|1415.8|1407.6|1407.3|1416.3|1416|1406.7|1406.4|4142
1594669800000|2020-07-13 19:50:00|1407.4|1407.1|1403.6|1403.3|1407.6|1407.3|1403.6|1403.3|6021
1594670100000|2020-07-13 19:55:00|1403.7|1403.4|1402.8|1402.5|1410|1409.7|1402.1|1401.8|13763
1594670400000|2020-07-13 20:00:00|1403.3|1403|1402.3|1402|1405.2|1404.9|1400.7|1400.4|4763
1594670700000|2020-07-13 20:05:00|1402.4|1402.1|1402.9|1402.6|1403.7|1403.4|1401.6|1401.3|2365
1594671000000|2020-07-13 20:10:00|1403|1402.7|1405.9|1405.1|1406.1|1405.7|1402|1401.7|1998
1594671300000|2020-07-13 20:15:00|1405.7|1404.9|1405.7|1404.9|1406|1405.2|1405.5|1404.7|0
1594671600000|2020-07-13 20:20:00|1405.8|1405|1405.9|1405.1|1406.1|1405.3|1405.7|1404.9|0
1594671900000|2020-07-13 20:25:00|1406|1405.2|1406.2|1405.4|1406.2|1405.4|1405.9|1405.1|0
1594672200000|2020-07-13 20:30:00|1406.1|1405.3|1407|1406.7|1407.1|1406.8|1405.6|1405.3|584
1594672500000|2020-07-13 20:35:00|1407.1|1406.8|1405.4|1405.1|1407.1|1406.8|1405.2|1404.9|493
1594672800000|2020-07-13 20:40:00|1405.5|1405.2|1405.2|1404.9|1406|1405.7|1405.2|1404.9|379
1594673100000|2020-07-13 20:45:00|1405.1|1404.8|1405.6|1405.3|1405.7|1405.4|1405|1404.7|361
1594673400000|2020-07-13 20:50:00|1405.7|1405.4|1405.2|1404.9|1405.9|1405.6|1405|1404.7|196
1594673700000|2020-07-13 20:55:00|1405.3|1405|1406.9|1406.1|1406.9|1406.3|1405.3|1405|181
1594674000000|2020-07-13 21:00:00|1406.8|1406|1407.1|1406.3|1407.2|1406.4|1406.8|1406|0
1594674300000|2020-07-13 21:05:00|1407|1406.2|1407.1|1406.3|1407.2|1406.4|1407|1406.2|0
1594674600000|2020-07-13 21:10:00|1407|1406.2|1407.3|1406.5|1407.3|1406.5|1406.9|1406.1|0
1594674900000|2020-07-13 21:15:00|1407.2|1406.4|1407.1|1406.3|1407.3|1406.5|1406.9|1406.1|0
1594675200000|2020-07-13 21:20:00|1407.2|1406.4|1407.2|1406.4|1407.3|1406.5|1407.1|1406.3|0
1594675500000|2020-07-13 21:25:00|1407.1|1406.3|1407|1406.2|1407.1|1406.3|1406.9|1406.1|0
1594675800000|2020-07-13 21:30:00|1406.8|1406|1406.5|1405.7|1406.9|1406.1|1406.4|1405.6|0
1594676100000|2020-07-13 21:35:00|1406.4|1405.6|1406.3|1405.5|1406.5|1405.7|1406.2|1405.4|0
1594676400000|2020-07-13 21:40:00|1406.4|1405.6|1406.4|1405.6|1406.6|1405.8|1406.3|1405.5|0
1594676700000|2020-07-13 21:45:00|1406.5|1405.7|1406.6|1405.8|1406.7|1405.9|1406.4|1405.6|0
1594677000000|2020-07-13 21:50:00|1406.7|1405.9|1406.9|1406.1|1406.9|1406.1|1406.6|1405.8|0
1594677300000|2020-07-13 21:55:00|1407|1406.2|1407.2|1406.4|1407.5|1406.7|1406.9|1406.1|0
1594677600000|2020-07-13 22:00:00|1407.5|1407.2|1412.1|1411.8|1412.6|1412.3|1407.5|1407.2|761
1594677900000|2020-07-13 22:05:00|1412.2|1411.9|1412.3|1412|1413|1412.7|1411.9|1411.6|134
1594678200000|2020-07-13 22:10:00|1412.4|1412.1|1412.4|1412.1|1412.9|1412.6|1411.3|1411|134
1594678500000|2020-07-13 22:15:00|1412.5|1412.2|1412.3|1412|1412.5|1412.2|1411.5|1411.2|49
1594678800000|2020-07-13 22:20:00|1412.2|1411.9|1413.2|1412.9|1413.5|1413.2|1412|1411.7|58
1594679100000|2020-07-13 22:25:00|1413.3|1413|1414.3|1414|1414.8|1414.5|1413.1|1412.8|346
1594679400000|2020-07-13 22:30:00|1414.4|1414.1|1413.3|1413|1414.7|1414.4|1413.1|1412.8|85
1594679700000|2020-07-13 22:35:00|1413.1|1412.8|1413.6|1413.3|1413.6|1413.3|1412.4|1412.1|96
1594680000000|2020-07-13 22:40:00|1413.7|1413.4|1413.1|1412.8|1413.7|1413.4|1412.8|1412.5|67
1594680300000|2020-07-13 22:45:00|1413.2|1412.9|1412.9|1412.6|1413.4|1413.1|1412.7|1412.4|40
1594680600000|2020-07-13 22:50:00|1412.7|1412.4|1411|1410.7|1412.7|1412.4|1410.7|1410.4|98
1594680900000|2020-07-13 22:55:00|1411.1|1410.8|1410.2|1409.9|1411.1|1410.8|1409.6|1409.3|88
1594681200000|2020-07-13 23:00:00|1410.4|1410.1|1411.9|1411.6|1412|1411.7|1410.3|1410|68
1594681500000|2020-07-13 23:05:00|1411.8|1411.5|1411.8|1411.5|1411.9|1411.6|1410.4|1410.1|56
1594681800000|2020-07-13 23:10:00|1411.6|1411.3|1411.2|1410.9|1411.7|1411.4|1411|1410.7|17
1594682100000|2020-07-13 23:15:00|1411.1|1410.8|1411.1|1410.8|1411.5|1411.2|1410.9|1410.6|16
1594682400000|2020-07-13 23:20:00|1411.2|1410.9|1411.2|1410.9|1411.7|1411.4|1411|1410.7|25
1594682700000|2020-07-13 23:25:00|1411.3|1411|1412.3|1412|1412.4|1412.1|1411.3|1411|54
1594683000000|2020-07-13 23:30:00|1412.1|1411.8|1413.1|1412.8|1413.2|1412.9|1412.1|1411.8|34
1594683300000|2020-07-13 23:35:00|1413|1412.7|1412.6|1412.3|1413.1|1412.8|1412.5|1412.2|19
1594683600000|2020-07-13 23:40:00|1412.5|1412.2|1413.1|1412.8|1413.2|1412.9|1412.4|1412.1|29
1594683900000|2020-07-13 23:45:00|1413.2|1412.9|1413.3|1413|1413.5|1413.2|1412.5|1412.2|56
1594684200000|2020-07-13 23:50:00|1413.4|1413.1|1413.2|1412.9|1414.5|1414.2|1413.2|1412.9|167
1594684500000|2020-07-13 23:55:00|1413|1412.7|1411.5|1411.2|1413.3|1413|1410.4|1410.1|154
1594684800000|2020-07-14 00:00:00|1411.3|1411|1410.4|1410.1|1413.2|1412.9|1410.4|1410.1|105
1594685100000|2020-07-14 00:05:00|1410.5|1410.2|1411.8|1411.5|1411.9|1411.6|1409.3|1409|218
1594685400000|2020-07-14 00:10:00|1411.6|1411.3|1412.4|1412.1|1413.7|1413.4|1411|1410.7|84
1594685700000|2020-07-14 00:15:00|1412.3|1412|1413|1412.7|1413.8|1413.5|1412|1411.7|52
1594686000000|2020-07-14 00:20:00|1413.1|1412.8|1411.7|1411.4|1413.3|1413|1411.5|1411.2|110
1594686300000|2020-07-14 00:25:00|1411.8|1411.5|1411.9|1411.6|1412.2|1411.9|1410.4|1410.1|47
1594686600000|2020-07-14 00:30:00|1411.8|1411.5|1409.5|1409.2|1412.4|1412.1|1409.2|1408.9|124
1594686900000|2020-07-14 00:35:00|1409.6|1409.3|1408.5|1408.2|1409.8|1409.5|1407.7|1407.4|98
1594687200000|2020-07-14 00:40:00|1408.6|1408.3|1409.4|1409.1|1410.1|1409.8|1408.5|1408.2|35
1594687500000|2020-07-14 00:45:00|1409.5|1409.2|1410.5|1410.2|1410.6|1410.3|1408.9|1408.6|54
1594687800000|2020-07-14 00:50:00|1410.7|1410.4|1409.4|1409.1|1410.9|1410.6|1409|1408.7|70
1594688100000|2020-07-14 00:55:00|1409.3|1409|1409|1408.7|1409.6|1409.3|1407.5|1407.2|58
1594688400000|2020-07-14 01:00:00|1409.2|1408.9|1408.5|1408.2|1410.4|1410.1|1407.1|1406.8|97
1594688700000|2020-07-14 01:05:00|1408.6|1408.3|1409.8|1409.5|1410.4|1410.1|1408.6|1408.3|82
1594689000000|2020-07-14 01:10:00|1409.7|1409.4|1409.8|1409.5|1410.6|1410.3|1409.3|1409|63
1594689300000|2020-07-14 01:15:00|1409.7|1409.4|1409.4|1409.1|1410.7|1410.4|1408.9|1408.6|58
1594689600000|2020-07-14 01:20:00|1409.3|1409|1404.8|1404.5|1409.8|1409.5|1403.3|1403|294
1594689900000|2020-07-14 01:25:00|1404.7|1404.4|1403.8|1403.5|1405.4|1405.1|1402.4|1402.1|233
1594690200000|2020-07-14 01:30:00|1403.9|1403.6|1405.8|1405.5|1406.2|1405.9|1403.5|1403.2|198
1594690500000|2020-07-14 01:35:00|1405.6|1405.3|1407.4|1407.1|1407.7|1407.4|1405.1|1404.8|177
1594690800000|2020-07-14 01:40:00|1407.5|1407.2|1407.5|1407.2|1407.9|1407.6|1406.9|1406.6|50
1594691100000|2020-07-14 01:45:00|1407.6|1407.3|1408.1|1407.8|1408.3|1408|1406.8|1406.5|78
1594691400000|2020-07-14 01:50:00|1408.2|1407.9|1408.3|1408|1409.4|1409.1|1407.9|1407.6|47
1594691700000|2020-07-14 01:55:00|1408.2|1407.9|1408.8|1408.5|1409.6|1409.3|1408.2|1407.9|38
1594692000000|2020-07-14 02:00:00|1408.9|1408.6|1409.4|1409.1|1410.2|1409.9|1408.3|1408|56
1594692300000|2020-07-14 02:05:00|1409.6|1409.3|1407.3|1407|1409.8|1409.5|1407.2|1406.9|58
1594692600000|2020-07-14 02:10:00|1407.2|1406.9|1407.1|1406.8|1407.9|1407.6|1406.4|1406.1|63
1594692900000|2020-07-14 02:15:00|1407|1406.7|1408.2|1407.9|1408.6|1408.3|1406.9|1406.6|75
1594693200000|2020-07-14 02:20:00|1408|1407.7|1408.3|1408|1408.3|1408|1406.2|1405.9|58
1594693500000|2020-07-14 02:25:00|1408.5|1408.2|1406.9|1406.6|1408.8|1408.5|1406.4|1406.1|79
1594693800000|2020-07-14 02:30:00|1406.8|1406.5|1404.9|1404.6|1406.8|1406.5|1404.4|1404.1|109
1594694100000|2020-07-14 02:35:00|1404.8|1404.5|1405.7|1405.4|1405.9|1405.6|1404.5|1404.2|97
1594694400000|2020-07-14 02:40:00|1405.8|1405.5|1406.4|1406.1|1406.9|1406.6|1405.7|1405.4|56
1594694700000|2020-07-14 02:45:00|1406.3|1406|1407|1406.7|1407.5|1407.2|1406.2|1405.9|23
1594695000000|2020-07-14 02:50:00|1406.9|1406.6|1406.5|1406.2|1407.5|1407.2|1406|1405.7|41
1594695300000|2020-07-14 02:55:00|1406.4|1406.1|1407|1406.7|1407|1406.7|1405.4|1405.1|66
1594695600000|2020-07-14 03:00:00|1406.9|1406.6|1408.6|1408.3|1409.1|1408.8|1406.6|1406.3|124
1594695900000|2020-07-14 03:05:00|1408.7|1408.4|1408.3|1408|1408.8|1408.5|1408.2|1407.9|37
1594696200000|2020-07-14 03:10:00|1408.2|1407.9|1408.2|1407.9|1408.6|1408.3|1408.1|1407.8|14
1594696500000|2020-07-14 03:15:00|1407.9|1407.6|1407.8|1407.5|1408.1|1407.8|1407|1406.7|40
1594696800000|2020-07-14 03:20:00|1407.7|1407.4|1407.4|1407.1|1408.6|1408.3|1406.4|1406.1|72
1594697100000|2020-07-14 03:25:00|1407.3|1407|1407.6|1407.3|1408.1|1407.8|1407.2|1406.9|10
1594697400000|2020-07-14 03:30:00|1407.5|1407.2|1406.9|1406.6|1407.8|1407.5|1405.9|1405.6|39
1594697700000|2020-07-14 03:35:00|1406.8|1406.5|1406.4|1406.1|1407|1406.7|1406.3|1406|19
1594698000000|2020-07-14 03:40:00|1406.3|1406|1405.8|1405.5|1406.3|1406|1404.9|1404.6|53
1594698300000|2020-07-14 03:45:00|1405.7|1405.4|1406.2|1405.9|1406.5|1406.2|1405.3|1405|10
1594698600000|2020-07-14 03:50:00|1406.3|1406|1405.2|1404.9|1406.4|1406.1|1405.1|1404.8|20
1594698900000|2020-07-14 03:55:00|1405.3|1405|1406.2|1405.9|1406.2|1405.9|1405.3|1405|5
1594699200000|2020-07-14 04:00:00|1406.4|1406.1|1406.2|1405.9|1406.4|1406.1|1405.7|1405.4|14
1594699500000|2020-07-14 04:05:00|1406.1|1405.8|1405.8|1405.5|1406.2|1405.9|1405.8|1405.5|10
1594699800000|2020-07-14 04:10:00|1405.6|1405.3|1404.3|1404|1405.7|1405.4|1404.3|1404|43
1594700100000|2020-07-14 04:15:00|1404.4|1404.1|1403.3|1403|1404.8|1404.5|1402.8|1402.5|194
1594700400000|2020-07-14 04:20:00|1403.4|1403.1|1403.9|1403.6|1404.3|1404|1403.2|1402.9|39
1594700700000|2020-07-14 04:25:00|1404|1403.7|1403.7|1403.4|1405|1404.7|1403.5|1403.2|200
1594701000000|2020-07-14 04:30:00|1403.8|1403.5|1402.8|1402.5|1403.8|1403.5|1401.8|1401.5|112
1594701300000|2020-07-14 04:35:00|1402.9|1402.6|1403|1402.7|1403.4|1403.1|1402.6|1402.3|98
1594701600000|2020-07-14 04:40:00|1403.1|1402.8|1401.7|1401.4|1403.2|1402.9|1401.5|1401.2|174
1594701900000|2020-07-14 04:45:00|1401.8|1401.5|1401.9|1401.6|1402.3|1402|1401|1400.7|173
1594702200000|2020-07-14 04:50:00|1401.8|1401.5|1402.1|1401.8|1402.3|1402|1401.4|1401.1|196
1594702500000|2020-07-14 04:55:00|1402.2|1401.9|1401.8|1401.5|1402.3|1402|1401.8|1401.5|61
1594702800000|2020-07-14 05:00:00|1402|1401.7|1403|1402.7|1403.5|1403.2|1402|1401.7|297
1594703100000|2020-07-14 05:05:00|1402.8|1402.5|1402.7|1402.4|1403.4|1403.1|1402.4|1402.1|63
1594703400000|2020-07-14 05:10:00|1402.8|1402.5|1402.7|1402.4|1402.9|1402.6|1402.1|1401.8|77
1594703700000|2020-07-14 05:15:00|1402.8|1402.5|1404.3|1404|1404.4|1404.1|1402.4|1402.1|66
1594704000000|2020-07-14 05:20:00|1404.2|1403.9|1403.9|1403.6|1404.7|1404.4|1403.8|1403.5|42
1594704300000|2020-07-14 05:25:00|1404|1403.7|1404.6|1404.3|1404.6|1404.3|1403.7|1403.4|26
1594704600000|2020-07-14 05:30:00|1404.4|1404.1|1404.3|1404|1405.3|1405|1404.2|1403.9|59
1594704900000|2020-07-14 05:35:00|1404.4|1404.1|1405.9|1405.6|1406.2|1405.9|1404.2|1403.9|66
1594705200000|2020-07-14 05:40:00|1406|1405.7|1405.6|1405.3|1406.1|1405.8|1405.6|1405.3|49
1594705500000|2020-07-14 05:45:00|1405.7|1405.4|1404.9|1404.6|1405.8|1405.5|1404.4|1404.1|54
1594705800000|2020-07-14 05:50:00|1404.7|1404.4|1403.4|1403.1|1405.3|1405|1403.1|1402.8|73
1594706100000|2020-07-14 05:55:00|1403.6|1403.3|1403.4|1403.1|1404.5|1404.2|1403.3|1403|47
1594706400000|2020-07-14 06:00:00|1403.7|1403.4|1405.7|1405.4|1406.3|1406|1403.5|1403.2|236
1594706700000|2020-07-14 06:05:00|1405.6|1405.3|1407.9|1407.6|1407.9|1407.6|1405.5|1405.2|67
1594707000000|2020-07-14 06:10:00|1408|1407.7|1409.5|1409.2|1411.4|1411.1|1408|1407.7|327
1594707300000|2020-07-14 06:15:00|1409.6|1409.3|1409.5|1409.2|1410.2|1409.9|1409|1408.7|147
1594707600000|2020-07-14 06:20:00|1409.6|1409.3|1412.3|1412|1412.4|1412.1|1409.6|1409.3|221
1594707900000|2020-07-14 06:25:00|1412.2|1411.9|1412|1411.7|1412.8|1412.5|1411.8|1411.5|165
1594708200000|2020-07-14 06:30:00|1412.1|1411.8|1411.8|1411.5|1412.9|1412.6|1411.4|1411.1|70
1594708500000|2020-07-14 06:35:00|1411.5|1411.2|1411.5|1411.2|1411.7|1411.4|1411|1410.7|23
1594708800000|2020-07-14 06:40:00|1411.4|1411.1|1412.2|1411.9|1412.3|1412|1411.2|1410.9|35
1594709100000|2020-07-14 06:45:00|1412.4|1412.1|1412.3|1412|1413|1412.7|1411.9|1411.6|50
1594709400000|2020-07-14 06:50:00|1412.4|1412.1|1412.3|1412|1412.7|1412.4|1411.7|1411.4|77
1594709700000|2020-07-14 06:55:00|1412.2|1411.9|1411|1410.7|1412.5|1412.2|1410.8|1410.5|55
1594710000000|2020-07-14 07:00:00|1411.1|1410.8|1410.7|1410.4|1411.5|1411.2|1410|1409.7|161
1594710300000|2020-07-14 07:05:00|1410.6|1410.3|1410.9|1410.6|1412|1411.7|1410.2|1409.9|145
1594710600000|2020-07-14 07:10:00|1410.8|1410.5|1409.5|1409.2|1410.8|1410.5|1408.9|1408.6|233
1594710900000|2020-07-14 07:15:00|1409.4|1409.1|1408|1407.7|1409.7|1409.4|1406.3|1406|158
1594711200000|2020-07-14 07:20:00|1407.9|1407.6|1407.9|1407.6|1408.5|1408.2|1405.3|1405|177
1594711500000|2020-07-14 07:25:00|1407.7|1407.4|1410|1409.7|1410.8|1410.5|1407.2|1406.9|199
1594711800000|2020-07-14 07:30:00|1410.1|1409.8|1407|1406.7|1410.1|1409.8|1406.5|1406.2|130
1594712100000|2020-07-14 07:35:00|1406.9|1406.6|1404.8|1404.5|1407.5|1407.2|1404.8|1404.5|119
1594712400000|2020-07-14 07:40:00|1404.7|1404.4|1404.6|1404.3|1405.1|1404.8|1401.1|1400.8|430
1594712700000|2020-07-14 07:45:00|1404.7|1404.4|1406.3|1406|1407.4|1407.1|1404|1403.7|218
1594713000000|2020-07-14 07:50:00|1406.2|1405.9|1405.3|1405|1406.7|1406.4|1404.2|1403.9|344
1594713300000|2020-07-14 07:55:00|1405.4|1405.1|1405|1404.7|1405.7|1405.4|1404.2|1403.9|68
1594713600000|2020-07-14 08:00:00|1405.1|1404.8|1409.5|1409.2|1409.7|1409.4|1405|1404.7|399
1594713900000|2020-07-14 08:05:00|1409.4|1409.1|1411.6|1411.3|1411.8|1411.5|1408.2|1407.9|309
1594714200000|2020-07-14 08:10:00|1411.5|1411.2|1413|1412.7|1414.3|1414|1411.5|1411.2|580
1594714500000|2020-07-14 08:15:00|1412.8|1412.5|1413.1|1412.8|1413.6|1413.3|1412.6|1412.3|225
1594714800000|2020-07-14 08:20:00|1413.2|1412.9|1413.3|1413|1414.2|1413.9|1412.1|1411.8|235
1594715100000|2020-07-14 08:25:00|1413.4|1413.1|1414.3|1414|1415.2|1414.9|1412.6|1412.3|409
1594715400000|2020-07-14 08:30:00|1414.2|1413.9|1413.7|1413.4|1415.2|1414.9|1413.3|1413|406
1594715700000|2020-07-14 08:35:00|1413.6|1413.3|1415.5|1415.2|1415.5|1415.2|1412.6|1412.3|382
1594716000000|2020-07-14 08:40:00|1415.4|1415.1|1415.7|1415.4|1416|1415.7|1414.8|1414.5|306
1594716300000|2020-07-14 08:45:00|1415.8|1415.5|1415.1|1414.8|1417.2|1416.9|1414.7|1414.4|618
1594716600000|2020-07-14 08:50:00|1415|1414.7|1413.7|1413.4|1415.2|1414.9|1413.7|1413.4|230
1594716900000|2020-07-14 08:55:00|1413.9|1413.6|1414.6|1414.3|1414.7|1414.4|1413.8|1413.5|110
1594717200000|2020-07-14 09:00:00|1414.4|1414.1|1414.5|1414.2|1416|1415.7|1413.4|1413.1|478
1594717500000|2020-07-14 09:05:00|1414.4|1414.1|1412.9|1412.6|1414.6|1414.3|1412.7|1412.4|273
1594717800000|2020-07-14 09:10:00|1412.8|1412.5|1414|1413.7|1414.2|1413.9|1411.8|1411.5|242
1594718100000|2020-07-14 09:15:00|1413.9|1413.6|1416.5|1416.2|1416.9|1416.6|1413.6|1413.3|292
1594718400000|2020-07-14 09:20:00|1416.4|1416.1|1416|1415.7|1416.7|1416.4|1415.3|1415|228
1594718700000|2020-07-14 09:25:00|1415.9|1415.6|1416.9|1416.6|1417.2|1416.9|1415|1414.7|156
1594719000000|2020-07-14 09:30:00|1417.1|1416.8|1415.6|1415.3|1417.2|1416.9|1415.4|1415.1|334
1594719300000|2020-07-14 09:35:00|1415.7|1415.4|1416.4|1416.1|1417|1416.7|1415.6|1415.3|200
1594719600000|2020-07-14 09:40:00|1416.3|1416|1415.6|1415.3|1416.4|1416.1|1415.5|1415.2|89
1594719900000|2020-07-14 09:45:00|1415.7|1415.4|1415.6|1415.3|1416.3|1416|1415.3|1415|189
1594720200000|2020-07-14 09:50:00|1415.7|1415.4|1414.9|1414.6|1415.9|1415.6|1414.6|1414.3|122
1594720500000|2020-07-14 09:55:00|1415|1414.7|1415.1|1414.8|1415.5|1415.2|1414.1|1413.8|157
1594720800000|2020-07-14 10:00:00|1415.2|1414.9|1415.3|1415|1416.2|1415.9|1414.5|1414.2|177
1594721100000|2020-07-14 10:05:00|1415.2|1414.9|1415.8|1415.5|1416.2|1415.9|1414.9|1414.6|132
1594721400000|2020-07-14 10:10:00|1415.6|1415.3|1415.3|1415|1416.5|1416.2|1415.2|1414.9|136
1594721700000|2020-07-14 10:15:00|1415.4|1415.1|1414.6|1414.3|1415.8|1415.5|1413.9|1413.6|253
1594722000000|2020-07-14 10:20:00|1414.7|1414.4|1415.5|1415.2|1416.4|1416.1|1414.7|1414.4|156
1594722300000|2020-07-14 10:25:00|1415.4|1415.1|1414.2|1413.9|1415.8|1415.5|1414.1|1413.8|129
1594722600000|2020-07-14 10:30:00|1414.3|1414|1413|1412.7|1414.5|1414.2|1412.4|1412.1|139
1594722900000|2020-07-14 10:35:00|1412.9|1412.6|1413.9|1413.6|1414.3|1414|1412.8|1412.5|132
1594723200000|2020-07-14 10:40:00|1413.8|1413.5|1415.1|1414.8|1415.5|1415.2|1413.5|1413.2|152
1594723500000|2020-07-14 10:45:00|1415.2|1414.9|1415.4|1415.1|1415.4|1415.1|1413.6|1413.3|230
1594723800000|2020-07-14 10:50:00|1415.3|1415|1416|1415.7|1416.2|1415.9|1414.6|1414.3|158
1594724100000|2020-07-14 10:55:00|1415.9|1415.6|1416.6|1416.3|1416.6|1416.3|1415.3|1415|302
1594724400000|2020-07-14 11:00:00|1416.5|1416.2|1419.3|1419|1419.6|1419.3|1416.5|1416.2|608
1594724700000|2020-07-14 11:05:00|1419.4|1419.1|1416.7|1416.4|1419.6|1419.3|1416.7|1416.4|512
1594725000000|2020-07-14 11:10:00|1416.8|1416.5|1414.2|1413.9|1416.8|1416.5|1412.8|1412.5|561
1594725300000|2020-07-14 11:15:00|1414.3|1414|1415.3|1415|1415.3|1415|1413|1412.7|168
1594725600000|2020-07-14 11:20:00|1415.4|1415.1|1417|1416.7|1418|1417.7|1415|1414.7|511
1594725900000|2020-07-14 11:25:00|1416.9|1416.6|1417.2|1416.9|1417.8|1417.5|1416.2|1415.9|359
1594726200000|2020-07-14 11:30:00|1417.3|1417|1417.3|1417|1417.4|1417.1|1416.8|1416.5|93
1594726500000|2020-07-14 11:35:00|1417.2|1416.9|1416.8|1416.5|1417.7|1417.4|1416.8|1416.5|194
1594726800000|2020-07-14 11:40:00|1416.9|1416.6|1416.8|1416.5|1418|1417.7|1416.8|1416.5|135
1594727100000|2020-07-14 11:45:00|1416.9|1416.6|1413.3|1413|1417|1416.7|1412.2|1411.9|536
1594727400000|2020-07-14 11:50:00|1413.2|1412.9|1417.4|1417.1|1417.5|1417.2|1412.9|1412.6|530
1594727700000|2020-07-14 11:55:00|1417.3|1417|1415.4|1415.1|1417.3|1417|1415.4|1415.1|352
1594728000000|2020-07-14 12:00:00|1415.3|1415|1415.9|1415.6|1416.8|1416.5|1414.4|1414.1|519
1594728300000|2020-07-14 12:05:00|1416|1415.7|1415.6|1415.3|1417|1416.7|1415.5|1415.2|404
1594728600000|2020-07-14 12:10:00|1415.7|1415.4|1414.3|1414|1416.2|1415.9|1414.1|1413.8|437
1594728900000|2020-07-14 12:15:00|1414.4|1414.1|1414.6|1414.3|1415.3|1415|1413.2|1412.9|369
1594729200000|2020-07-14 12:20:00|1414.7|1414.4|1413.2|1412.9|1415.7|1415.4|1412.5|1412.2|237
1594729500000|2020-07-14 12:25:00|1413.1|1412.8|1411.3|1411|1413.1|1412.8|1410.3|1410|529
1594729800000|2020-07-14 12:30:00|1411.2|1410.9|1409.3|1409|1411.6|1411.3|1407.7|1407.4|1620
1594730100000|2020-07-14 12:35:00|1408.9|1408.6|1406.4|1406.1|1410.3|1410|1405.6|1405.3|714
1594730400000|2020-07-14 12:40:00|1406.3|1406|1407.9|1407.6|1408|1407.7|1404.4|1404.1|620
1594730700000|2020-07-14 12:45:00|1407.8|1407.5|1408|1407.7|1411.1|1410.8|1407.3|1407|774
1594731000000|2020-07-14 12:50:00|1407.9|1407.6|1406.4|1406.1|1410.5|1410.2|1406.1|1405.8|748
1594731300000|2020-07-14 12:55:00|1406.6|1406.3|1402.4|1402.1|1407.1|1406.8|1401.6|1401.3|1747
1594731600000|2020-07-14 13:00:00|1402.3|1402|1405.2|1404.9|1406.6|1406.3|1402|1401.7|1245
1594731900000|2020-07-14 13:05:00|1405.3|1405|1402.9|1402.6|1406.1|1405.8|1402.1|1401.8|1015
1594732200000|2020-07-14 13:10:00|1402.7|1402.4|1402|1401.7|1404|1403.7|1401|1400.7|699
1594732500000|2020-07-14 13:15:00|1401.9|1401.6|1403.8|1403.5|1404|1403.7|1401.3|1401|1700
1594732800000|2020-07-14 13:20:00|1403.9|1403.6|1404.8|1404.5|1406.4|1406.1|1403.3|1403|910
1594733100000|2020-07-14 13:25:00|1404.7|1404.4|1402.6|1402.3|1405.3|1405|1402.2|1401.9|982
1594733400000|2020-07-14 13:30:00|1402.5|1402.2|1400.7|1400.4|1405.7|1405.4|1398.4|1398.1|7970
1594733700000|2020-07-14 13:35:00|1400.4|1400.1|1407.4|1407.1|1408|1407.7|1398.8|1398.5|6788
1594734000000|2020-07-14 13:40:00|1407.3|1407|1410.8|1410.5|1413.5|1413.2|1405.1|1404.8|4739
1594734300000|2020-07-14 13:45:00|1410.9|1410.6|1405.1|1404.8|1411.3|1411|1405|1404.7|3436
1594734600000|2020-07-14 13:50:00|1405.2|1404.9|1400.8|1400.5|1405.7|1405.4|1396.6|1396.3|4851
1594734900000|2020-07-14 13:55:00|1400.6|1400.3|1409.4|1409.1|1409.9|1409.6|1398.7|1398.4|5340
1594735200000|2020-07-14 14:00:00|1409.3|1409|1407|1406.7|1411.2|1410.9|1406.5|1406.2|4163
1594735500000|2020-07-14 14:05:00|1407.2|1406.9|1395.5|1395.2|1407.3|1407|1395.3|1395|4277
1594735800000|2020-07-14 14:10:00|1395.7|1395.4|1396|1395.7|1399.1|1398.8|1394.5|1394.2|5329
1594736100000|2020-07-14 14:15:00|1395.9|1395.6|1398.5|1398.2|1401.9|1401.6|1394.9|1394.6|2850
1594736400000|2020-07-14 14:20:00|1398.4|1398.1|1404.3|1404|1406.4|1406.1|1397|1396.7|3043
1594736700000|2020-07-14 14:25:00|1404.4|1404.1|1407.5|1407.2|1409|1408.7|1402.5|1402.2|2742
1594737000000|2020-07-14 14:30:00|1407.3|1407|1410.7|1410.4|1410.8|1410.5|1407.3|1407|3552
1594737300000|2020-07-14 14:35:00|1410.8|1410.5|1407.3|1407|1411.6|1411.3|1406.7|1406.4|3009
1594737600000|2020-07-14 14:40:00|1407.4|1407.1|1410.2|1409.9|1412.4|1412.1|1407.1|1406.8|2580
1594737900000|2020-07-14 14:45:00|1410.3|1410|1412.3|1412|1413.6|1413.3|1407.6|1407.3|2983
1594738200000|2020-07-14 14:50:00|1412.2|1411.9|1415.9|1415.6|1417.2|1416.9|1410.2|1409.9|3246
1594738500000|2020-07-14 14:55:00|1416|1415.7|1410.4|1410.1|1416.1|1415.8|1409.5|1409.2|2158
1594738800000|2020-07-14 15:00:00|1410.2|1409.9|1412.9|1412.6|1417.4|1417.1|1408.5|1408.2|3415
1594739100000|2020-07-14 15:05:00|1412.7|1412.4|1413.1|1412.8|1415.7|1415.4|1409.9|1409.6|3012
1594739400000|2020-07-14 15:10:00|1413.2|1412.9|1410.7|1410.4|1415.8|1415.5|1410|1409.7|1737
1594739700000|2020-07-14 15:15:00|1410.8|1410.5|1410.5|1410.2|1413.4|1413.1|1407.8|1407.5|1625
1594740000000|2020-07-14 15:20:00|1410.7|1410.4|1409.1|1408.8|1412.8|1412.5|1409|1408.7|1872
1594740300000|2020-07-14 15:25:00|1409.2|1408.9|1408.7|1408.4|1410.7|1410.4|1407.9|1407.6|1926
1594740600000|2020-07-14 15:30:00|1408.6|1408.3|1416|1415.7|1416.5|1416.2|1408.2|1407.9|3754
1594740900000|2020-07-14 15:35:00|1415.9|1415.6|1412.5|1412.2|1416.8|1416.5|1412.5|1412.2|2002
1594741200000|2020-07-14 15:40:00|1412.1|1411.8|1416.3|1416|1416.8|1416.5|1411.9|1411.6|1913
1594741500000|2020-07-14 15:45:00|1416.4|1416.1|1419.3|1419|1419.4|1419.1|1416.3|1416|3427
1594741800000|2020-07-14 15:50:00|1419.2|1418.9|1416|1415.7|1420|1419.7|1415.8|1415.5|1810
1594742100000|2020-07-14 15:55:00|1416.1|1415.8|1415.2|1414.9|1417.2|1416.9|1413.7|1413.4|1706
1594742400000|2020-07-14 16:00:00|1415.3|1415|1415.3|1415|1416.1|1415.8|1413.2|1412.9|1287
1594742700000|2020-07-14 16:05:00|1415.4|1415.1|1411.1|1410.8|1415.7|1415.4|1410|1409.7|1939
1594743000000|2020-07-14 16:10:00|1411.2|1410.9|1412.4|1412.1|1412.9|1412.6|1410.6|1410.3|1036
1594743300000|2020-07-14 16:15:00|1412.5|1412.2|1415.4|1415.1|1416.5|1416.2|1411.7|1411.4|2087
1594743600000|2020-07-14 16:20:00|1415.3|1415|1414.5|1414.2|1418.1|1417.8|1414.5|1414.2|1416
1594743900000|2020-07-14 16:25:00|1414.7|1414.4|1412.8|1412.5|1415.4|1415.1|1412.1|1411.8|992
1594744200000|2020-07-14 16:30:00|1412.7|1412.4|1412.1|1411.8|1414.3|1414|1411.8|1411.5|1036
1594744500000|2020-07-14 16:35:00|1412.2|1411.9|1411.3|1411|1414|1413.7|1410.5|1410.2|1170
1594744800000|2020-07-14 16:40:00|1411.2|1410.9|1410.1|1409.8|1412.6|1412.3|1409.7|1409.4|1172
1594745100000|2020-07-14 16:45:00|1410.5|1410.2|1415|1414.7|1415.6|1415.3|1410.5|1410.2|1473
1594745400000|2020-07-14 16:50:00|1415.1|1414.8|1411.3|1411|1415.4|1415.1|1411.3|1411|1057
1594745700000|2020-07-14 16:55:00|1411.4|1411.1|1410.8|1410.5|1412.2|1411.9|1409.7|1409.4|1137
1594746000000|2020-07-14 17:00:00|1410.9|1410.6|1410.4|1410.1|1411.6|1411.3|1409.1|1408.8|1101
1594746300000|2020-07-14 17:05:00|1410.3|1410|1407.8|1407.5|1411.9|1411.6|1407.5|1407.2|1839
1594746600000|2020-07-14 17:10:00|1407.5|1407.2|1410.4|1410.1|1411.2|1410.9|1407.4|1407.1|1133
1594746900000|2020-07-14 17:15:00|1410.3|1410|1409.8|1409.5|1411.7|1411.4|1409.2|1408.9|946
1594747200000|2020-07-14 17:20:00|1409.7|1409.4|1411.3|1411|1412.2|1411.9|1409.6|1409.3|1166
1594747500000|2020-07-14 17:25:00|1411.4|1411.1|1409.5|1409.2|1411.7|1411.4|1409.3|1409|1141
1594747800000|2020-07-14 17:30:00|1409.4|1409.1|1410.6|1410.3|1411.4|1411.1|1409.1|1408.8|915
1594748100000|2020-07-14 17:35:00|1410.5|1410.2|1414.7|1414.4|1414.7|1414.4|1409.9|1409.6|1320
1594748400000|2020-07-14 17:40:00|1414.6|1414.3|1415.3|1415|1415.6|1415.3|1413.1|1412.8|1349
1594748700000|2020-07-14 17:45:00|1415.4|1415.1|1415.5|1415.2|1416.7|1416.4|1414.5|1414.2|1658
1594749000000|2020-07-14 17:50:00|1415.4|1415.1|1415|1414.7|1416.8|1416.5|1414.7|1414.4|1721
1594749300000|2020-07-14 17:55:00|1415.1|1414.8|1414.3|1414|1416.1|1415.8|1410.2|1409.9|3884
1594749600000|2020-07-14 18:00:00|1414.4|1414.1|1415.9|1415.6|1419.6|1419.3|1412.5|1412.2|4067
1594749900000|2020-07-14 18:05:00|1416|1415.7|1414.3|1414|1416.7|1416.4|1412.5|1412.2|1478
1594750200000|2020-07-14 18:10:00|1414.4|1414.1|1415|1414.7|1415.1|1414.8|1413.5|1413.2|790
1594750500000|2020-07-14 18:15:00|1415.3|1415|1417.6|1417.3|1418.4|1418.1|1414.5|1414.2|1873
1594750800000|2020-07-14 18:20:00|1417.7|1417.4|1419.5|1419.2|1419.7|1419.4|1417.4|1417.1|1624
1594751100000|2020-07-14 18:25:00|1419.3|1419|1417.5|1417.2|1419.6|1419.3|1417.2|1416.9|1233
1594751400000|2020-07-14 18:30:00|1417.8|1417.5|1416.8|1416.5|1419.2|1418.9|1416.5|1416.2|1147
1594751700000|2020-07-14 18:35:00|1417|1416.7|1416|1415.7|1419|1418.7|1415.7|1415.4|1963
1594752000000|2020-07-14 18:40:00|1416.1|1415.8|1417|1416.7|1417.2|1416.9|1415|1414.7|901
1594752300000|2020-07-14 18:45:00|1417.1|1416.8|1414.3|1414|1418.4|1418.1|1413.8|1413.5|1435
1594752600000|2020-07-14 18:50:00|1414.2|1413.9|1417.6|1417.3|1417.8|1417.5|1414.2|1413.9|1789
1594752900000|2020-07-14 18:55:00|1417.5|1417.2|1417.6|1417.3|1419.1|1418.8|1416|1415.7|1136
1594753200000|2020-07-14 19:00:00|1417.7|1417.4|1415.6|1415.3|1419.2|1418.9|1414.8|1414.5|2127
1594753500000|2020-07-14 19:05:00|1415.8|1415.5|1414.8|1414.5|1416.2|1415.9|1414.3|1414|2019
1594753800000|2020-07-14 19:10:00|1414.6|1414.3|1412.1|1411.8|1416.3|1416|1412|1411.7|1482
1594754100000|2020-07-14 19:15:00|1412|1411.7|1409.7|1409.4|1412.2|1411.9|1409|1408.7|2984
1594754400000|2020-07-14 19:20:00|1409.9|1409.6|1415.4|1415.1|1416.7|1416.4|1409.6|1409.3|2414
1594754700000|2020-07-14 19:25:00|1415.5|1415.2|1416.3|1416|1417.3|1417|1415.1|1414.8|1348
1594755000000|2020-07-14 19:30:00|1416.5|1416.2|1417.3|1417|1418.3|1418|1415.6|1415.3|1578
1594755300000|2020-07-14 19:35:00|1417.1|1416.8|1418.2|1417.9|1418.8|1418.5|1415.8|1415.5|1042
1594755600000|2020-07-14 19:40:00|1418.3|1418|1419.2|1418.9|1419.5|1419.2|1417.6|1417.3|1389
1594755900000|2020-07-14 19:45:00|1419|1418.7|1422.5|1422.2|1422.6|1422.3|1418.9|1418.6|2540
1594756200000|2020-07-14 19:50:00|1422.7|1422.4|1425.9|1425.6|1427|1426.7|1422.7|1422.4|5823
1594756500000|2020-07-14 19:55:00|1425.8|1425.5|1426.8|1426.5|1427.6|1427.3|1424|1423.7|10014
1594756800000|2020-07-14 20:00:00|1426.7|1426.4|1423.9|1423.6|1426.9|1426.6|1423.9|1423.6|4991
1594757100000|2020-07-14 20:05:00|1424|1423.7|1425.1|1424.8|1425.2|1424.9|1423.3|1423|2294
1594757400000|2020-07-14 20:10:00|1425|1424.7|1422.6|1421.8|1425.2|1424.9|1421.7|1421.4|1816
1594757700000|2020-07-14 20:15:00|1422.5|1421.7|1422.4|1421.6|1423.3|1422.5|1422.4|1421.6|1
1594758000000|2020-07-14 20:20:00|1422.5|1421.7|1422.5|1421.7|1422.7|1421.9|1422.5|1421.7|0
1594758300000|2020-07-14 20:25:00|1422.6|1421.8|1422.6|1421.8|1422.7|1421.9|1422.5|1421.7|0
1594758600000|2020-07-14 20:30:00|1422.1|1422|1421.8|1421.5|1423.3|1423|1421.2|1420.9|410
1594758900000|2020-07-14 20:35:00|1421.9|1421.6|1420.9|1420.6|1422.2|1421.9|1420.6|1420.3|180
1594759200000|2020-07-14 20:40:00|1421|1420.7|1422.1|1421.8|1422.2|1421.9|1421|1420.7|131
1594759500000|2020-07-14 20:45:00|1422|1421.7|1422.4|1422.1|1422.6|1422.3|1422|1421.7|167
1594759800000|2020-07-14 20:50:00|1422.3|1422|1422.4|1422.1|1423.1|1422.8|1422.2|1421.9|333
1594760100000|2020-07-14 20:55:00|1422.3|1422|1422.9|1422.1|1422.9|1422.5|1421.1|1420.8|285
1594760400000|2020-07-14 21:00:00|1423|1422.2|1426.6|1425.8|1427.2|1426.4|1423|1422.2|0
1594760700000|2020-07-14 21:05:00|1426.7|1425.9|1432.3|1431.5|1433.8|1433|1426.7|1425.9|0
1594761000000|2020-07-14 21:10:00|1432.6|1431.8|1430|1429.2|1432.8|1432|1429.6|1428.8|0
1594761300000|2020-07-14 21:15:00|1429.9|1429.1|1432.6|1431.8|1433.2|1432.4|1429.9|1429.1|0
1594761600000|2020-07-14 21:20:00|1432.5|1431.7|1433.4|1432.6|1434.6|1433.8|1432.5|1431.7|0
1594761900000|2020-07-14 21:25:00|1433.5|1432.7|1430.4|1429.6|1433.6|1432.8|1430|1429.2|0
1594762200000|2020-07-14 21:30:00|1430.5|1429.7|1430.8|1430|1430.9|1430.1|1429.6|1428.8|0
1594762500000|2020-07-14 21:35:00|1430.9|1430.1|1432|1431.2|1432.1|1431.3|1430.9|1430.1|0
1594762800000|2020-07-14 21:40:00|1431.9|1431.1|1432.1|1431.3|1432.1|1431.3|1431.3|1430.5|0
1594763100000|2020-07-14 21:45:00|1432|1431.2|1431.1|1430.3|1432.6|1431.8|1431.1|1430.3|0
1594763400000|2020-07-14 21:50:00|1431|1430.2|1431.3|1430.5|1431.6|1430.8|1430.8|1430|0
1594763700000|2020-07-14 21:55:00|1431.2|1430.4|1430.4|1429.6|1431.8|1431|1430.3|1429.5|0
1594764000000|2020-07-14 22:00:00|1436.8|1436.5|1445.3|1445|1447|1446.7|1436.8|1436.5|2003
1594764300000|2020-07-14 22:05:00|1445.4|1445.1|1443.8|1443.5|1446.4|1446.1|1443|1442.7|643
1594764600000|2020-07-14 22:10:00|1443.7|1443.4|1447.4|1447.1|1447.6|1447.3|1443.6|1443.3|459
1594764900000|2020-07-14 22:15:00|1447.5|1447.2|1446.6|1446.3|1448.4|1448.1|1445.5|1445.2|437
1594765200000|2020-07-14 22:20:00|1446.7|1446.4|1448.1|1447.8|1448.2|1447.9|1446.5|1446.2|222
1594765500000|2020-07-14 22:25:00|1448.2|1447.9|1448.9|1448.6|1451.3|1451|1448.2|1447.9|579
1594765800000|2020-07-14 22:30:00|1449|1448.7|1447.2|1446.9|1449.7|1449.4|1445.4|1445.1|303
1594766100000|2020-07-14 22:35:00|1447.1|1446.8|1447.2|1446.9|1447.4|1447.1|1446.3|1446|140
1594766400000|2020-07-14 22:40:00|1447.3|1447|1449.6|1449.3|1450|1449.7|1446.7|1446.4|307
1594766700000|2020-07-14 22:45:00|1449.5|1449.2|1447.8|1447.5|1449.8|1449.5|1447.7|1447.4|120
1594767000000|2020-07-14 22:50:00|1447.9|1447.6|1448|1447.7|1448.5|1448.2|1447.5|1447.2|110
1594767300000|2020-07-14 22:55:00|1448.1|1447.8|1447.9|1447.6|1448.9|1448.6|1447.5|1447.2|137
1594767600000|2020-07-14 23:00:00|1448.3|1448|1446.8|1446.5|1448.9|1448.6|1446.8|1446.5|100
1594767900000|2020-07-14 23:05:00|1446.9|1446.6|1445.5|1445.2|1446.9|1446.6|1445.4|1445.1|127
1594768200000|2020-07-14 23:10:00|1445.6|1445.3|1446.8|1446.5|1447.8|1447.5|1445.4|1445.1|206
1594768500000|2020-07-14 23:15:00|1446.7|1446.4|1448.1|1447.8|1449.1|1448.8|1446.3|1446|501
1594768800000|2020-07-14 23:20:00|1448|1447.7|1447.9|1447.6|1448.2|1447.9|1447.5|1447.2|34
1594769100000|2020-07-14 23:25:00|1447.8|1447.5|1446|1445.7|1447.9|1447.6|1445.9|1445.6|71
1594769400000|2020-07-14 23:30:00|1446.1|1445.8|1445.8|1445.5|1446.6|1446.3|1445.3|1445|84
1594769700000|2020-07-14 23:35:00|1445.9|1445.6|1445.9|1445.6|1446.2|1445.9|1445.2|1444.9|94
1594770000000|2020-07-14 23:40:00|1445.8|1445.5|1445.1|1444.8|1445.9|1445.6|1444.5|1444.2|119
1594770300000|2020-07-14 23:45:00|1445.2|1444.9|1444.7|1444.4|1445.4|1445.1|1444.1|1443.8|133
1594770600000|2020-07-14 23:50:00|1444.5|1444.2|1445.3|1445|1445.6|1445.3|1443.4|1443.1|214
1594770900000|2020-07-14 23:55:00|1445.4|1445.1|1446.4|1446.1|1446.6|1446.3|1445.1|1444.8|213
1594771200000|2020-07-15 00:00:00|1446.5|1446.2|1448.7|1448.4|1449|1448.7|1445.7|1445.4|218
1594771500000|2020-07-15 00:05:00|1448.6|1448.3|1449.5|1449.2|1449.6|1449.3|1448.2|1447.9|138
1594771800000|2020-07-15 00:10:00|1449.7|1449.4|1447|1446.7|1450.3|1450|1447|1446.7|169
1594772100000|2020-07-15 00:15:00|1447.1|1446.8|1446.1|1445.8|1447.6|1447.3|1445.7|1445.4|362
1594772400000|2020-07-15 00:20:00|1446.2|1445.9|1446.8|1446.5|1447.6|1447.3|1445.7|1445.4|215
1594772700000|2020-07-15 00:25:00|1446.9|1446.6|1446|1445.7|1447.5|1447.2|1444.9|1444.6|140
1594773000000|2020-07-15 00:30:00|1446.2|1445.9|1445.9|1445.6|1446.6|1446.3|1445.3|1445|56
1594773300000|2020-07-15 00:35:00|1446|1445.7|1445.4|1445.1|1446.5|1446.2|1444.8|1444.5|81
1594773600000|2020-07-15 00:40:00|1445.3|1445|1445.3|1445|1445.7|1445.4|1444.6|1444.3|58
1594773900000|2020-07-15 00:45:00|1445.6|1445.3|1446.2|1445.9|1446.7|1446.4|1445.5|1445.2|77
1594774200000|2020-07-15 00:50:00|1446.1|1445.8|1446|1445.7|1446.7|1446.4|1445.6|1445.3|43
1594774500000|2020-07-15 00:55:00|1446.1|1445.8|1446.2|1445.9|1446.4|1446.1|1445.4|1445.1|31
1594774800000|2020-07-15 01:00:00|1446.5|1446.2|1446.5|1446.2|1448.5|1448.2|1445.7|1445.4|302
1594775100000|2020-07-15 01:05:00|1446.4|1446.1|1445.9|1445.6|1446.5|1446.2|1445.4|1445.1|35
1594775400000|2020-07-15 01:10:00|1445.8|1445.5|1446.3|1446|1446.9|1446.6|1445.8|1445.5|52
1594775700000|2020-07-15 01:15:00|1446.4|1446.1|1446.2|1445.9|1447|1446.7|1446.1|1445.8|124
1594776000000|2020-07-15 01:20:00|1446.3|1446|1445.7|1445.4|1446.6|1446.3|1445.6|1445.3|28
1594776300000|2020-07-15 01:25:00|1445.8|1445.5|1447.4|1447.1|1447.6|1447.3|1445.8|1445.5|29
1594776600000|2020-07-15 01:30:00|1447.5|1447.2|1446.4|1446.1|1447.6|1447.3|1445.6|1445.3|34
1594776900000|2020-07-15 01:35:00|1446.3|1446|1446.2|1445.9|1446.8|1446.5|1446|1445.7|34
1594777200000|2020-07-15 01:40:00|1446.1|1445.8|1446.5|1446.2|1446.7|1446.4|1445.9|1445.6|30
1594777500000|2020-07-15 01:45:00|1446.4|1446.1|1445.8|1445.5|1446.8|1446.5|1445.2|1444.9|55
1594777800000|2020-07-15 01:50:00|1446|1445.7|1446.1|1445.8|1447.2|1446.9|1445.8|1445.5|75
1594778100000|2020-07-15 01:55:00|1446.2|1445.9|1446.9|1446.6|1447.4|1447.1|1445.9|1445.6|46
1594778400000|2020-07-15 02:00:00|1447|1446.7|1446.7|1446.4|1447.2|1446.9|1446.2|1445.9|65
1594778700000|2020-07-15 02:05:00|1446.6|1446.3|1446.6|1446.3|1447.1|1446.8|1446.3|1446|28
1594779000000|2020-07-15 02:10:00|1446.5|1446.2|1447|1446.7|1447.4|1447.1|1445.6|1445.3|61
1594779300000|2020-07-15 02:15:00|1447.1|1446.8|1447|1446.7|1447.8|1447.5|1446.8|1446.5|72
1594779600000|2020-07-15 02:20:00|1446.9|1446.6|1447.4|1447.1|1447.9|1447.6|1446.8|1446.5|49
1594779900000|2020-07-15 02:25:00|1447.5|1447.2|1447|1446.7|1447.9|1447.6|1446.8|1446.5|37
1594780200000|2020-07-15 02:30:00|1447.2|1446.9|1446.9|1446.6|1447.3|1447|1446.6|1446.3|24
1594780500000|2020-07-15 02:35:00|1446.7|1446.4|1444.9|1444.6|1447|1446.7|1444.8|1444.5|32
1594780800000|2020-07-15 02:40:00|1444.8|1444.5|1445.1|1444.8|1445.5|1445.2|1444.5|1444.2|76
1594781100000|2020-07-15 02:45:00|1445|1444.7|1445.3|1445|1445.5|1445.2|1444.9|1444.6|19
1594781400000|2020-07-15 02:50:00|1445.2|1444.9|1445.9|1445.6|1446.4|1446.1|1445|1444.7|56
1594781700000|2020-07-15 02:55:00|1446|1445.7|1446.1|1445.8|1446.6|1446.3|1445.9|1445.6|37
1594782000000|2020-07-15 03:00:00|1446|1445.7|1446|1445.7|1446.3|1446|1445.6|1445.3|26
1594782300000|2020-07-15 03:05:00|1445.9|1445.6|1445.8|1445.5|1446.3|1446|1445.5|1445.2|58
1594782600000|2020-07-15 03:10:00|1445.9|1445.6|1445.3|1445|1446.1|1445.8|1445|1444.7|16
1594782900000|2020-07-15 03:15:00|1445.5|1445.2|1444|1443.7|1445.7|1445.4|1443.8|1443.5|141
1594783200000|2020-07-15 03:20:00|1444.1|1443.8|1444.7|1444.4|1445|1444.7|1443.5|1443.2|55
1594783500000|2020-07-15 03:25:00|1444.8|1444.5|1445.1|1444.8|1445.4|1445.1|1444.7|1444.4|28
1594783800000|2020-07-15 03:30:00|1445.2|1444.9|1444.8|1444.5|1445.3|1445|1443.8|1443.5|34
1594784100000|2020-07-15 03:35:00|1444.9|1444.6|1444.6|1444.3|1445.3|1445|1444.6|1444.3|30
1594784400000|2020-07-15 03:40:00|1444.5|1444.2|1444.8|1444.5|1444.8|1444.5|1444.1|1443.8|57
1594784700000|2020-07-15 03:45:00|1444.6|1444.3|1445.9|1445.6|1446|1445.7|1444.5|1444.2|96
1594785000000|2020-07-15 03:50:00|1446|1445.7|1446.3|1446|1446.6|1446.3|1445.7|1445.4|35
1594785300000|2020-07-15 03:55:00|1446.4|1446.1|1445.8|1445.5|1446.4|1446.1|1445.7|1445.4|22
1594785600000|2020-07-15 04:00:00|1445.9|1445.6|1446.3|1446|1446.6|1446.3|1445.6|1445.3|62
1594785900000|2020-07-15 04:05:00|1446.4|1446.1|1445.9|1445.6|1446.4|1446.1|1445.5|1445.2|40
1594786200000|2020-07-15 04:10:00|1445.8|1445.5|1445.6|1445.3|1446.1|1445.8|1445.1|1444.8|31
1594786500000|2020-07-15 04:15:00|1445.7|1445.4|1446.1|1445.8|1446.6|1446.3|1445.5|1445.2|17
1594786800000|2020-07-15 04:20:00|1446.2|1445.9|1446.9|1446.6|1447.1|1446.8|1446|1445.7|30
1594787100000|2020-07-15 04:25:00|1446.8|1446.5|1447.1|1446.8|1447.2|1446.9|1446.5|1446.2|22
1594787400000|2020-07-15 04:30:00|1447.2|1446.9|1447.1|1446.8|1447.7|1447.4|1447|1446.7|59
1594787700000|2020-07-15 04:35:00|1447.3|1447|1447.7|1447.4|1447.7|1447.4|1447.1|1446.8|21
1594788000000|2020-07-15 04:40:00|1447.8|1447.5|1447.4|1447.1|1447.8|1447.5|1447.1|1446.8|34
1594788300000|2020-07-15 04:45:00|1447.5|1447.2|1448.2|1447.9|1448.9|1448.6|1447.5|1447.2|92
1594788600000|2020-07-15 04:50:00|1448.3|1448|1448.1|1447.8|1448.4|1448.1|1448|1447.7|27
1594788900000|2020-07-15 04:55:00|1448|1447.7|1448.7|1448.4|1448.9|1448.6|1448|1447.7|35
1594789200000|2020-07-15 05:00:00|1448.8|1448.5|1447.1|1446.8|1448.8|1448.5|1446.6|1446.3|205
1594789500000|2020-07-15 05:05:00|1447|1446.7|1447|1446.7|1447.5|1447.2|1446.8|1446.5|41
1594789800000|2020-07-15 05:10:00|1447.1|1446.8|1447.2|1446.9|1447.3|1447|1446.7|1446.4|24
1594790100000|2020-07-15 05:15:00|1447|1446.7|1447.1|1446.8|1447.4|1447.1|1446.9|1446.6|20
1594790400000|2020-07-15 05:20:00|1447.2|1446.9|1446.1|1445.8|1447.2|1446.9|1446.1|1445.8|64
1594790700000|2020-07-15 05:25:00|1446.2|1445.9|1446.5|1446.2|1446.7|1446.4|1446.1|1445.8|29
1594791000000|2020-07-15 05:30:00|1446.6|1446.3|1446.5|1446.2|1446.8|1446.5|1445.6|1445.3|71
1594791300000|2020-07-15 05:35:00|1446.4|1446.1|1446.6|1446.3|1448.2|1447.9|1446.2|1445.9|300
1594791600000|2020-07-15 05:40:00|1446.8|1446.5|1446|1445.7|1446.8|1446.5|1445.8|1445.5|73
1594791900000|2020-07-15 05:45:00|1446.1|1445.8|1445.7|1445.4|1446.2|1445.9|1445.3|1445|22
1594792200000|2020-07-15 05:50:00|1445.8|1445.5|1446.8|1446.5|1446.8|1446.5|1444.8|1444.5|182
1594792500000|2020-07-15 05:55:00|1446.7|1446.4|1446.3|1446|1447.1|1446.8|1446.3|1446|26
1594792800000|2020-07-15 06:00:00|1446.2|1445.9|1446.1|1445.8|1446.7|1446.4|1444.4|1444.1|118
1594793100000|2020-07-15 06:05:00|1446.2|1445.9|1446.2|1445.9|1447.3|1447|1445.9|1445.6|57
1594793400000|2020-07-15 06:10:00|1445.9|1445.6|1446.4|1446.1|1446.9|1446.6|1445.3|1445|117
1594793700000|2020-07-15 06:15:00|1446.3|1446|1445.8|1445.5|1446.9|1446.6|1445.8|1445.5|90
1594794000000|2020-07-15 06:20:00|1445.9|1445.6|1445|1444.7|1446.1|1445.8|1444.2|1443.9|150
1594794300000|2020-07-15 06:25:00|1445.1|1444.8|1446|1445.7|1446.2|1445.9|1444.7|1444.4|110
1594794600000|2020-07-15 06:30:00|1446.1|1445.8|1444.4|1444.1|1446.1|1445.8|1444.4|1444.1|138
1594794900000|2020-07-15 06:35:00|1444.6|1444.3|1444.4|1444.1|1444.8|1444.5|1444.2|1443.9|134
1594795200000|2020-07-15 06:40:00|1444.3|1444|1444.6|1444.3|1444.9|1444.6|1444.2|1443.9|108
1594795500000|2020-07-15 06:45:00|1444.5|1444.2|1443|1442.7|1444.5|1444.2|1442.2|1441.9|301
1594795800000|2020-07-15 06:50:00|1442.9|1442.6|1442.3|1442|1443|1442.7|1441.6|1441.3|210
1594796100000|2020-07-15 06:55:00|1442.4|1442.1|1443.1|1442.8|1444.1|1443.8|1442.3|1442|305
1594796400000|2020-07-15 07:00:00|1443.4|1443.1|1442.7|1442.4|1444.1|1443.8|1442.3|1442|211
1594796700000|2020-07-15 07:05:00|1442.6|1442.3|1441.1|1440.8|1443.6|1443.3|1440|1439.7|703
1594797000000|2020-07-15 07:10:00|1441.3|1441|1440.2|1439.9|1441.7|1441.4|1440|1439.7|421
1594797300000|2020-07-15 07:15:00|1440.3|1440|1441.6|1441.3|1441.7|1441.4|1440.2|1439.9|179
1594797600000|2020-07-15 07:20:00|1441.7|1441.4|1441.9|1441.6|1442.4|1442.1|1440.9|1440.6|221
1594797900000|2020-07-15 07:25:00|1442|1441.7|1442.1|1441.8|1442.9|1442.6|1441.9|1441.6|245
1594798200000|2020-07-15 07:30:00|1442.2|1441.9|1441.9|1441.6|1442.2|1441.9|1441.1|1440.8|278
1594798500000|2020-07-15 07:35:00|1442.2|1441.9|1440|1439.7|1442.8|1442.5|1440|1439.7|234
1594798800000|2020-07-15 07:40:00|1440.1|1439.8|1441.6|1441.3|1442|1441.7|1440|1439.7|255
1594799100000|2020-07-15 07:45:00|1441.5|1441.2|1440.5|1440.2|1441.6|1441.3|1440|1439.7|188
1594799400000|2020-07-15 07:50:00|1440.4|1440.1|1440.4|1440.1|1441.8|1441.5|1440.2|1439.9|209
1594799700000|2020-07-15 07:55:00|1440.5|1440.2|1441.4|1441.1|1441.7|1441.4|1440.4|1440.1|230
1594800000000|2020-07-15 08:00:00|1441.5|1441.2|1443.6|1443.3|1443.7|1443.4|1441.5|1441.2|218
1594800300000|2020-07-15 08:05:00|1443.5|1443.2|1443.8|1443.5|1443.8|1443.5|1442.8|1442.5|148
1594800600000|2020-07-15 08:10:00|1443.9|1443.6|1443.8|1443.5|1444.6|1444.3|1442.6|1442.3|191
1594800900000|2020-07-15 08:15:00|1443.7|1443.4|1442|1441.7|1443.9|1443.6|1441.2|1440.9|185
1594801200000|2020-07-15 08:20:00|1442.1|1441.8|1443.4|1443.1|1444.2|1443.9|1442|1441.7|491
1594801500000|2020-07-15 08:25:00|1443.5|1443.2|1445.7|1445.4|1445.7|1445.4|1442.5|1442.2|368
1594801800000|2020-07-15 08:30:00|1445.8|1445.5|1444.9|1444.6|1446.9|1446.6|1444.9|1444.6|198
1594802100000|2020-07-15 08:35:00|1445|1444.7|1444.3|1444|1445.8|1445.5|1444.1|1443.8|114
1594802400000|2020-07-15 08:40:00|1444.2|1443.9|1442.4|1442.1|1444.3|1444|1441.9|1441.6|208
1594802700000|2020-07-15 08:45:00|1442.3|1442|1441.3|1441|1443.5|1443.2|1441.3|1441|178
1594803000000|2020-07-15 08:50:00|1441.2|1440.9|1441|1440.7|1441.6|1441.3|1440.4|1440.1|195
1594803300000|2020-07-15 08:55:00|1441.1|1440.8|1440.5|1440.2|1441.7|1441.4|1440.5|1440.2|115
1594803600000|2020-07-15 09:00:00|1440.3|1440|1440.1|1439.8|1441.6|1441.3|1440|1439.7|323
1594803900000|2020-07-15 09:05:00|1440.2|1439.9|1439.7|1439.4|1440.4|1440.1|1439.1|1438.8|288
1594804200000|2020-07-15 09:10:00|1439.8|1439.5|1441.1|1440.8|1441.2|1440.9|1439.3|1439|161
1594804500000|2020-07-15 09:15:00|1441|1440.7|1441|1440.7|1441.2|1440.9|1439.4|1439.1|284
1594804800000|2020-07-15 09:20:00|1441.1|1440.8|1442|1441.7|1442.5|1442.2|1440.9|1440.6|173
1594805100000|2020-07-15 09:25:00|1441.9|1441.6|1441.1|1440.8|1442.6|1442.3|1440.7|1440.4|82
1594805400000|2020-07-15 09:30:00|1441|1440.7|1440.1|1439.8|1441.6|1441.3|1439.6|1439.3|238
1594805700000|2020-07-15 09:35:00|1440|1439.7|1440.6|1440.3|1440.7|1440.4|1439.8|1439.5|52
1594806000000|2020-07-15 09:40:00|1440.3|1440|1440.3|1440|1440.7|1440.4|1440.1|1439.8|68
1594806300000|2020-07-15 09:45:00|1440.4|1440.1|1441.4|1441.1|1441.8|1441.5|1440.1|1439.8|64
1594806600000|2020-07-15 09:50:00|1441.5|1441.2|1440.6|1440.3|1441.5|1441.2|1439.8|1439.5|53
1594806900000|2020-07-15 09:55:00|1440.7|1440.4|1440.5|1440.2|1441.7|1441.4|1440.3|1440|55
1594807200000|2020-07-15 10:00:00|1440.4|1440.1|1441.3|1441|1441.5|1441.2|1440.1|1439.8|77
1594807500000|2020-07-15 10:05:00|1441.4|1441.1|1441.7|1441.4|1441.8|1441.5|1440.4|1440.1|66
1594807800000|2020-07-15 10:10:00|1441.5|1441.2|1445.9|1445.6|1446.3|1446|1441.3|1441|1005
1594808100000|2020-07-15 10:15:00|1445.8|1445.5|1445.4|1445.1|1446.4|1446.1|1445.2|1444.9|345
1594808400000|2020-07-15 10:20:00|1445.5|1445.2|1446.2|1445.9|1447.5|1447.2|1445.4|1445.1|259
1594808700000|2020-07-15 10:25:00|1446.3|1446|1448.4|1448.1|1448.5|1448.2|1445.6|1445.3|284
1594809000000|2020-07-15 10:30:00|1448.6|1448.3|1446.8|1446.5|1450.7|1450.4|1446.4|1446.1|837
1594809300000|2020-07-15 10:35:00|1446.7|1446.4|1448.4|1448.1|1448.8|1448.5|1446.7|1446.4|211
1594809600000|2020-07-15 10:40:00|1448.5|1448.2|1448.7|1448.4|1449.2|1448.9|1448|1447.7|134
1594809900000|2020-07-15 10:45:00|1448.6|1448.3|1450.3|1450|1450.4|1450.1|1448.4|1448.1|196
1594810200000|2020-07-15 10:50:00|1450.2|1449.9|1452|1451.7|1452|1451.7|1450.2|1449.9|240
1594810500000|2020-07-15 10:55:00|1451.9|1451.6|1453.7|1453.4|1456.3|1456|1451.5|1451.2|1675
1594810800000|2020-07-15 11:00:00|1453.6|1453.3|1456.7|1456.4|1457|1456.7|1453.5|1453.2|910
1594811100000|2020-07-15 11:05:00|1456.6|1456.3|1458|1457.7|1458.5|1458.2|1455.5|1455.2|973
1594811400000|2020-07-15 11:10:00|1457.9|1457.6|1459.3|1459|1459.5|1459.2|1457.6|1457.3|525
1594811700000|2020-07-15 11:15:00|1459.1|1458.8|1455.6|1455.3|1459.1|1458.8|1455.3|1455|403
1594812000000|2020-07-15 11:20:00|1455.7|1455.4|1456.8|1456.5|1459.2|1458.9|1455.5|1455.2|548
1594812300000|2020-07-15 11:25:00|1457.1|1456.8|1460.2|1459.9|1460.2|1459.9|1457|1456.7|628
1594812600000|2020-07-15 11:30:00|1460.3|1460|1457.9|1457.6|1460.9|1460.6|1457.1|1456.8|845
1594812900000|2020-07-15 11:35:00|1457.8|1457.5|1458.7|1458.4|1459.4|1459.1|1457.4|1457.1|500
1594813200000|2020-07-15 11:40:00|1458.8|1458.5|1460.6|1460.3|1460.6|1460.3|1458.4|1458.1|305
1594813500000|2020-07-15 11:45:00|1460.5|1460.2|1459.8|1459.5|1460.5|1460.2|1459.1|1458.8|381
1594813800000|2020-07-15 11:50:00|1459.9|1459.6|1461.3|1461|1461.4|1461.1|1459.8|1459.5|500
1594814100000|2020-07-15 11:55:00|1461.2|1460.9|1462.2|1461.9|1462.3|1462|1460.8|1460.5|412
1594814400000|2020-07-15 12:00:00|1462.3|1462|1463.4|1463.1|1463.8|1463.5|1461.3|1461|687
1594814700000|2020-07-15 12:05:00|1463.3|1463|1466.3|1466|1467.5|1467.2|1463.1|1462.8|1151
1594815000000|2020-07-15 12:10:00|1466.1|1465.8|1464.5|1464.2|1467.2|1466.9|1463.9|1463.6|912
1594815300000|2020-07-15 12:15:00|1464.4|1464.1|1464.4|1464.1|1465.1|1464.8|1463.9|1463.6|614
1594815600000|2020-07-15 12:20:00|1464.3|1464|1465.4|1465.1|1465.6|1465.3|1462.7|1462.4|1015
1594815900000|2020-07-15 12:25:00|1465.5|1465.2|1463.8|1463.5|1466.4|1466.1|1463.2|1462.9|1648
1594816200000|2020-07-15 12:30:00|1463.7|1463.4|1470.9|1470.6|1471.2|1470.9|1463.7|1463.4|1701
1594816500000|2020-07-15 12:35:00|1471|1470.7|1472.2|1471.9|1472.5|1472.2|1469.5|1469.2|1807
1594816800000|2020-07-15 12:40:00|1472.3|1472|1472.6|1472.3|1473.5|1473.2|1471.1|1470.8|1232
1594817100000|2020-07-15 12:45:00|1472.7|1472.4|1472.3|1472|1473.4|1473.1|1469.4|1469.1|1225
1594817400000|2020-07-15 12:50:00|1472.4|1472.1|1472|1471.7|1473.3|1473|1470|1469.7|786
1594817700000|2020-07-15 12:55:00|1471.9|1471.6|1471.1|1470.8|1471.9|1471.6|1468.6|1468.3|724
1594818000000|2020-07-15 13:00:00|1470.9|1470.6|1469.3|1469|1471.8|1471.5|1469.2|1468.9|787
1594818300000|2020-07-15 13:05:00|1469.2|1468.9|1464.4|1464.1|1469.2|1468.9|1464.3|1464|1295
1594818600000|2020-07-15 13:10:00|1464.6|1464.3|1465.2|1464.9|1466.8|1466.5|1463.3|1463|875
1594818900000|2020-07-15 13:15:00|1465.3|1465|1466.6|1466.3|1467.8|1467.5|1465.1|1464.8|891
1594819200000|2020-07-15 13:20:00|1466.5|1466.2|1463.4|1463.1|1467|1466.7|1463.3|1463|972
1594819500000|2020-07-15 13:25:00|1463.6|1463.3|1462.2|1461.9|1464.3|1464|1461.8|1461.5|1277
1594819800000|2020-07-15 13:30:00|1461.9|1461.6|1463.9|1463.6|1466.8|1466.5|1460|1459.7|7429
1594820100000|2020-07-15 13:35:00|1464.1|1463.8|1459.1|1458.8|1469.7|1469.4|1456.1|1455.8|6100
1594820400000|2020-07-15 13:40:00|1459.3|1459|1467.1|1466.8|1467.2|1466.9|1459.3|1459|4291
1594820700000|2020-07-15 13:45:00|1467.4|1467.1|1468.3|1468|1469.5|1469.2|1465.2|1464.9|3548
1594821000000|2020-07-15 13:50:00|1468.6|1468.3|1469.9|1469.6|1471.1|1470.8|1465.4|1465.1|3517
1594821300000|2020-07-15 13:55:00|1470|1469.7|1469.3|1469|1471.5|1471.2|1467.5|1467.2|2859
1594821600000|2020-07-15 14:00:00|1469.5|1469.2|1462.1|1461.8|1470.7|1470.4|1461.9|1461.6|3202
1594821900000|2020-07-15 14:05:00|1462.2|1461.9|1464.8|1464.5|1466.5|1466.2|1461.8|1461.5|3303
1594822200000|2020-07-15 14:10:00|1464.7|1464.4|1462.8|1462.5|1465.8|1465.5|1461.5|1461.2|2639
1594822500000|2020-07-15 14:15:00|1462.9|1462.6|1466.4|1466.1|1466.4|1466.1|1461.4|1461.1|2125
1594822800000|2020-07-15 14:20:00|1466.5|1466.2|1469.7|1469.4|1470.5|1470.2|1466.5|1466.2|2681
1594823100000|2020-07-15 14:25:00|1469.8|1469.5|1473.3|1473|1474|1473.7|1469.6|1469.3|4625
1594823400000|2020-07-15 14:30:00|1473.2|1472.9|1476.1|1475.8|1477.9|1477.6|1473|1472.7|3504
1594823700000|2020-07-15 14:35:00|1476.2|1475.9|1478.7|1478.4|1480|1479.7|1476.2|1475.9|3787
1594824000000|2020-07-15 14:40:00|1478.8|1478.5|1479.6|1479.3|1481.1|1480.8|1477.9|1477.6|2891
1594824300000|2020-07-15 14:45:00|1479.7|1479.4|1482.1|1481.8|1482.1|1481.8|1477|1476.7|4490
1594824600000|2020-07-15 14:50:00|1482|1481.7|1479.5|1479.2|1482.7|1482.4|1479.3|1479|3747
1594824900000|2020-07-15 14:55:00|1479.3|1479|1479.8|1479.5|1481.7|1481.4|1478.3|1478|2768
1594825200000|2020-07-15 15:00:00|1479.9|1479.6|1474.9|1474.6|1481.6|1481.3|1474.2|1473.9|3165
1594825500000|2020-07-15 15:05:00|1474.8|1474.5|1473.2|1472.9|1475.8|1475.5|1470.3|1470|3849
1594825800000|2020-07-15 15:10:00|1473.1|1472.8|1475|1474.7|1475.5|1475.2|1471.6|1471.3|1885
1594826100000|2020-07-15 15:15:00|1474.9|1474.6|1473.8|1473.5|1474.9|1474.6|1470.9|1470.6|2261
1594826400000|2020-07-15 15:20:00|1473.7|1473.4|1468.3|1468|1475.1|1474.8|1467|1466.7|3641
1594826700000|2020-07-15 15:25:00|1468.2|1467.9|1475.8|1475.5|1476|1475.7|1467.9|1467.6|2857
1594827000000|2020-07-15 15:30:00|1475.6|1475.3|1474.2|1473.9|1475.7|1475.4|1472.6|1472.3|1683
1594827300000|2020-07-15 15:35:00|1474.1|1473.8|1469.8|1469.5|1475.6|1475.3|1469.8|1469.5|1998
1594827600000|2020-07-15 15:40:00|1469.6|1469.3|1473.7|1473.4|1474.4|1474.1|1468.2|1467.9|2964
1594827900000|2020-07-15 15:45:00|1473.8|1473.5|1467.5|1467.2|1474|1473.7|1466.5|1466.2|2322
1594828200000|2020-07-15 15:50:00|1467.4|1467.1|1468.5|1468.2|1469.7|1469.4|1467.1|1466.8|1616
1594828500000|2020-07-15 15:55:00|1468.6|1468.3|1462.8|1462.5|1468.9|1468.6|1462.6|1462.3|2319
1594828800000|2020-07-15 16:00:00|1462.7|1462.4|1460.5|1460.2|1463.4|1463.1|1458.9|1458.6|3158
1594829100000|2020-07-15 16:05:00|1460.3|1460|1464|1463.7|1465.2|1464.9|1460.3|1460|2454
1594829400000|2020-07-15 16:10:00|1463.9|1463.6|1463.8|1463.5|1463.9|1463.6|1461.1|1460.8|1512
1594829700000|2020-07-15 16:15:00|1463.7|1463.4|1467|1466.7|1467.2|1466.9|1463|1462.7|1866
1594830000000|2020-07-15 16:20:00|1466.9|1466.6|1466.6|1466.3|1468.6|1468.3|1465.4|1465.1|1829
1594830300000|2020-07-15 16:25:00|1466.5|1466.2|1469.2|1468.9|1469.8|1469.5|1465.9|1465.6|988
1594830600000|2020-07-15 16:30:00|1469.1|1468.8|1468.7|1468.4|1469.9|1469.6|1465.8|1465.5|2237
1594830900000|2020-07-15 16:35:00|1468.8|1468.5|1467|1466.7|1470.7|1470.4|1466.1|1465.8|1356
1594831200000|2020-07-15 16:40:00|1466.8|1466.5|1469.8|1469.5|1470.5|1470.2|1466.1|1465.8|1211
1594831500000|2020-07-15 16:45:00|1469.7|1469.4|1471.2|1470.9|1472.4|1472.1|1468.7|1468.4|2025
1594831800000|2020-07-15 16:50:00|1471.3|1471|1472.9|1472.6|1473.1|1472.8|1470.8|1470.5|997
1594832100000|2020-07-15 16:55:00|1473|1472.7|1474.6|1474.3|1474.8|1474.5|1472.2|1471.9|1278
1594832400000|2020-07-15 17:00:00|1474.7|1474.4|1473.8|1473.5|1475|1474.7|1472.7|1472.4|1657
1594832700000|2020-07-15 17:05:00|1473.9|1473.6|1474.7|1474.4|1475.3|1475|1473.2|1472.9|1765
1594833000000|2020-07-15 17:10:00|1474.6|1474.3|1473.1|1472.8|1475.6|1475.3|1472|1471.7|1648
1594833300000|2020-07-15 17:15:00|1473.3|1473|1473|1472.7|1474.2|1473.9|1472.1|1471.8|1285
1594833600000|2020-07-15 17:20:00|1473.1|1472.8|1472.7|1472.4|1474.2|1473.9|1472.5|1472.2|1181
1594833900000|2020-07-15 17:25:00|1472.8|1472.5|1474.1|1473.8|1474.1|1473.8|1471.5|1471.2|1776
1594834200000|2020-07-15 17:30:00|1474|1473.7|1475.4|1475.1|1475.9|1475.6|1473.4|1473.1|1394
1594834500000|2020-07-15 17:35:00|1475.3|1475|1476.4|1476.1|1477.1|1476.8|1475.2|1474.9|1057
1594834800000|2020-07-15 17:40:00|1476.5|1476.2|1475.7|1475.4|1476.7|1476.4|1475.6|1475.3|1106
1594835100000|2020-07-15 17:45:00|1475.8|1475.5|1476.2|1475.9|1476.8|1476.5|1475.5|1475.2|898
1594835400000|2020-07-15 17:50:00|1476.3|1476|1473.8|1473.5|1476.8|1476.5|1473.6|1473.3|2402
1594835700000|2020-07-15 17:55:00|1473.9|1473.6|1474.9|1474.6|1475.3|1475|1473.6|1473.3|1075
1594836000000|2020-07-15 18:00:00|1475|1474.7|1478.8|1478.5|1479.3|1479|1473.2|1472.9|3218
1594836300000|2020-07-15 18:05:00|1478.7|1478.4|1476.8|1476.5|1479.1|1478.8|1476.3|1476|1432
1594836600000|2020-07-15 18:10:00|1476.9|1476.6|1477.2|1476.9|1478.5|1478.2|1476.4|1476.1|804
1594836900000|2020-07-15 18:15:00|1477.3|1477|1476.8|1476.5|1478.5|1478.2|1475.8|1475.5|2059
1594837200000|2020-07-15 18:20:00|1477|1476.7|1477.7|1477.4|1478.5|1478.2|1475.9|1475.6|1052
1594837500000|2020-07-15 18:25:00|1477.8|1477.5|1477.8|1477.5|1478.7|1478.4|1476.3|1476|1212
1594837800000|2020-07-15 18:30:00|1477.9|1477.6|1480.3|1480|1481.4|1481.1|1477.9|1477.6|2015
1594838100000|2020-07-15 18:35:00|1480.4|1480.1|1481.3|1481|1481.6|1481.3|1479.2|1478.9|1365
1594838400000|2020-07-15 18:40:00|1481.4|1481.1|1479.8|1479.5|1484|1483.7|1479.8|1479.5|3434
1594838700000|2020-07-15 18:45:00|1479.7|1479.4|1481.8|1481.5|1481.8|1481.5|1479.3|1479|924
1594839000000|2020-07-15 18:50:00|1481.9|1481.6|1476|1475.7|1481.9|1481.6|1475.9|1475.6|1819
1594839300000|2020-07-15 18:55:00|1475.9|1475.6|1477.7|1477.4|1479.5|1479.2|1475.9|1475.6|1588
1594839600000|2020-07-15 19:00:00|1477.6|1477.3|1479.6|1479.3|1480.3|1480|1476.9|1476.6|1398
1594839900000|2020-07-15 19:05:00|1479.7|1479.4|1478.8|1478.5|1480|1479.7|1476.5|1476.2|1502
1594840200000|2020-07-15 19:10:00|1478.7|1478.4|1477.6|1477.3|1478.9|1478.6|1476.5|1476.2|1584
1594840500000|2020-07-15 19:15:00|1477.2|1476.9|1478.8|1478.5|1478.8|1478.5|1475.2|1474.9|1928
1594840800000|2020-07-15 19:20:00|1478.6|1478.3|1477.4|1477.1|1479.4|1479.1|1476.8|1476.5|1349
1594841100000|2020-07-15 19:25:00|1477.5|1477.2|1480.9|1480.6|1481|1480.7|1476.6|1476.3|1814
1594841400000|2020-07-15 19:30:00|1481|1480.7|1482.1|1481.8|1483.2|1482.9|1480.7|1480.4|2109
1594841700000|2020-07-15 19:35:00|1482.2|1481.9|1481.5|1481.2|1482.4|1482.1|1480.8|1480.5|1557
1594842000000|2020-07-15 19:40:00|1481.4|1481.1|1483.1|1482.8|1483.4|1483.1|1480.2|1479.9|1824
1594842300000|2020-07-15 19:45:00|1483|1482.7|1484.5|1484.2|1485.3|1485|1483|1482.7|3576
1594842600000|2020-07-15 19:50:00|1484.2|1483.9|1478.9|1478.6|1484.2|1483.9|1478.6|1478.3|4264
1594842900000|2020-07-15 19:55:00|1479|1478.7|1477.6|1477.3|1480.1|1479.8|1477.1|1476.8|13195
1594843200000|2020-07-15 20:00:00|1477.5|1477.2|1477.7|1477.4|1479.4|1479.1|1476.6|1476.3|4640
1594843500000|2020-07-15 20:05:00|1477.9|1477.6|1477.8|1477.5|1478.3|1478|1477.4|1477.1|1603
1594843800000|2020-07-15 20:10:00|1477.7|1477.4|1479.1|1478.3|1479.7|1479.4|1477.1|1476.8|2131
1594844100000|2020-07-15 20:15:00|1479|1478.2|1480.6|1479.8|1480.6|1479.8|1479|1478.2|0
1594844400000|2020-07-15 20:20:00|1480.5|1479.7|1481.1|1480.3|1481.3|1480.5|1480.5|1479.7|0
1594844700000|2020-07-15 20:25:00|1481.2|1480.4|1481|1480.2|1481.2|1480.4|1480.9|1480.1|0
1594845000000|2020-07-15 20:30:00|1481.2|1480.4|1480.3|1480|1481.2|1480.4|1478.4|1478.1|297
1594845300000|2020-07-15 20:35:00|1480.4|1480.1|1480.3|1480|1480.4|1480.1|1479.9|1479.6|142
1594845600000|2020-07-15 20:40:00|1480.2|1479.9|1480.8|1480.5|1481|1480.7|1480.2|1479.9|89
1594845900000|2020-07-15 20:45:00|1480.9|1480.6|1482.4|1482.1|1483|1482.7|1480.8|1480.5|298
1594846200000|2020-07-15 20:50:00|1482.3|1482|1482.3|1482|1482.6|1482.3|1482.2|1481.9|104
1594846500000|2020-07-15 20:55:00|1482.2|1481.9|1482.1|1481.3|1482.4|1482.1|1481.7|1481.3|262
1594846800000|2020-07-15 21:00:00|1482|1481.2|1482.2|1481.4|1482.3|1481.5|1481.7|1480.9|0
1594847100000|2020-07-15 21:05:00|1482.3|1481.5|1482.3|1481.5|1482.5|1481.7|1482.2|1481.4|0
1594847400000|2020-07-15 21:10:00|1482.4|1481.6|1482.5|1481.7|1482.6|1481.8|1482.3|1481.5|0
1594847700000|2020-07-15 21:15:00|1482.4|1481.6|1482.8|1482|1482.8|1482|1482.4|1481.6|0
1594848000000|2020-07-15 21:20:00|1482.7|1481.9|1482.7|1481.9|1482.9|1482.1|1482.5|1481.7|0
1594848300000|2020-07-15 21:25:00|1482.6|1481.8|1482.5|1481.7|1482.7|1481.9|1482.5|1481.7|0
1594848600000|2020-07-15 21:30:00|1482.6|1481.8|1482.6|1481.8|1482.7|1481.9|1482.6|1481.8|0
1594848900000|2020-07-15 21:35:00|1482.5|1481.7|1482.7|1481.9|1482.7|1481.9|1482.5|1481.7|0
1594849200000|2020-07-15 21:40:00|1482.5|1481.7|1482.6|1481.8|1482.7|1481.9|1482.5|1481.7|0
1594849500000|2020-07-15 21:45:00|1482.7|1481.9|1482.7|1481.9|1482.7|1481.9|1482.5|1481.7|0
1594849800000|2020-07-15 21:50:00|1482.8|1482|1482.6|1481.8|1482.8|1482|1482.6|1481.8|0
1594850100000|2020-07-15 21:55:00|1482.7|1481.9|1482.9|1482.1|1483.1|1482.3|1482.6|1481.8|0
1594850400000|2020-07-15 22:00:00|1482.1|1481.8|1484.4|1484.1|1485|1484.7|1481.6|1481.3|357
1594850700000|2020-07-15 22:05:00|1484.5|1484.2|1484|1483.7|1484.6|1484.3|1483.8|1483.5|84
1594851000000|2020-07-15 22:10:00|1484.1|1483.8|1486.1|1485.8|1486.9|1486.6|1483.9|1483.6|313
1594851300000|2020-07-15 22:15:00|1486.2|1485.9|1486.3|1486|1487.4|1487.1|1485.3|1485|226
1594851600000|2020-07-15 22:20:00|1486.4|1486.1|1485.9|1485.6|1487.1|1486.8|1485.5|1485.2|121
1594851900000|2020-07-15 22:25:00|1485.8|1485.5|1485.9|1485.6|1486.9|1486.6|1485.8|1485.5|119
1594852200000|2020-07-15 22:30:00|1485.7|1485.4|1484.3|1484|1486.3|1486|1484.2|1483.9|162
1594852500000|2020-07-15 22:35:00|1484.2|1483.9|1484.5|1484.2|1484.7|1484.4|1484|1483.7|79
1594852800000|2020-07-15 22:40:00|1484.6|1484.3|1482.7|1482.4|1484.6|1484.3|1482.2|1481.9|155
1594853100000|2020-07-15 22:45:00|1482.6|1482.3|1483.3|1483|1483.5|1483.2|1482.3|1482|75
1594853400000|2020-07-15 22:50:00|1483.2|1482.9|1482.8|1482.5|1483.2|1482.9|1482.5|1482.2|27
1594853700000|2020-07-15 22:55:00|1482.9|1482.6|1481.3|1481|1482.9|1482.6|1479.8|1479.5|255
1594854000000|2020-07-15 23:00:00|1481.4|1481.1|1482.3|1482|1482.6|1482.3|1481.1|1480.8|117
1594854300000|2020-07-15 23:05:00|1482.2|1481.9|1482.9|1482.6|1483.3|1483|1482|1481.7|64
1594854600000|2020-07-15 23:10:00|1483|1482.7|1482.7|1482.4|1483.2|1482.9|1482|1481.7|75
1594854900000|2020-07-15 23:15:00|1482.8|1482.5|1483.2|1482.9|1483.3|1483|1482.4|1482.1|121
1594855200000|2020-07-15 23:20:00|1483.1|1482.8|1483|1482.7|1483.2|1482.9|1482.4|1482.1|45
1594855500000|2020-07-15 23:25:00|1482.9|1482.6|1483.7|1483.4|1484.2|1483.9|1482.9|1482.6|102
1594855800000|2020-07-15 23:30:00|1483.9|1483.6|1482.5|1482.2|1484.8|1484.5|1481.9|1481.6|88
1594856100000|2020-07-15 23:35:00|1482.4|1482.1|1482.8|1482.5|1483.2|1482.9|1482|1481.7|69
1594856400000|2020-07-15 23:40:00|1482.7|1482.4|1482.7|1482.4|1483.2|1482.9|1482.5|1482.2|48
1594856700000|2020-07-15 23:45:00|1482.8|1482.5|1482.1|1481.8|1483.1|1482.8|1482|1481.7|56
1594857000000|2020-07-15 23:50:00|1482|1481.7|1482.5|1482.2|1482.7|1482.4|1481.7|1481.4|71
1594857300000|2020-07-15 23:55:00|1482.4|1482.1|1481.6|1481.3|1482.6|1482.3|1481.6|1481.3|83
1594857600000|2020-07-16 00:00:00|1481.2|1480.9|1477.4|1477.1|1481.3|1481|1475.9|1475.6|770
1594857900000|2020-07-16 00:05:00|1477.5|1477.2|1478|1477.7|1478.4|1478.1|1476.8|1476.5|115
1594858200000|2020-07-16 00:10:00|1477.8|1477.5|1478.7|1478.4|1478.9|1478.6|1476.4|1476.1|181
1594858500000|2020-07-16 00:15:00|1478.8|1478.5|1477.4|1477.1|1478.9|1478.6|1476.6|1476.3|124
1594858800000|2020-07-16 00:20:00|1477.5|1477.2|1477.3|1477|1477.9|1477.6|1476.7|1476.4|79
1594859100000|2020-07-16 00:25:00|1477.4|1477.1|1478.6|1478.3|1478.8|1478.5|1476.7|1476.4|66
1594859400000|2020-07-16 00:30:00|1478.5|1478.2|1476.7|1476.4|1478.5|1478.2|1476.1|1475.8|117
1594859700000|2020-07-16 00:35:00|1476.8|1476.5|1477.7|1477.4|1478.3|1478|1476.5|1476.2|44
1594860000000|2020-07-16 00:40:00|1477.8|1477.5|1478.1|1477.8|1479|1478.7|1477.7|1477.4|55
1594860300000|2020-07-16 00:45:00|1478.3|1478|1477.8|1477.5|1478.6|1478.3|1477.1|1476.8|53
1594860600000|2020-07-16 00:50:00|1477.7|1477.4|1478.3|1478|1478.7|1478.4|1477.6|1477.3|26
1594860900000|2020-07-16 00:55:00|1478.2|1477.9|1477.5|1477.2|1478.2|1477.9|1476.8|1476.5|40
1594861200000|2020-07-16 01:00:00|1477.4|1477.1|1477.9|1477.6|1477.9|1477.6|1474.8|1474.5|285
1594861500000|2020-07-16 01:05:00|1477.8|1477.5|1477.5|1477.2|1478.2|1477.9|1477.1|1476.8|34
1594861800000|2020-07-16 01:10:00|1477.6|1477.3|1479.1|1478.8|1479.5|1479.2|1477.3|1477|86
1594862100000|2020-07-16 01:15:00|1479.2|1478.9|1480.1|1479.8|1481|1480.7|1479.1|1478.8|103
1594862400000|2020-07-16 01:20:00|1480.2|1479.9|1479.7|1479.4|1480.6|1480.3|1479.2|1478.9|46
1594862700000|2020-07-16 01:25:00|1479.8|1479.5|1480.1|1479.8|1481|1480.7|1479.1|1478.8|59
1594863000000|2020-07-16 01:30:00|1480.6|1480.3|1479.1|1478.8|1480.7|1480.4|1478.1|1477.8|105
1594863300000|2020-07-16 01:35:00|1479.2|1478.9|1479.7|1479.4|1479.7|1479.4|1478.2|1477.9|64
1594863600000|2020-07-16 01:40:00|1479.6|1479.3|1480.6|1480.3|1480.8|1480.5|1479.5|1479.2|43
1594863900000|2020-07-16 01:45:00|1480.5|1480.2|1480.3|1480|1480.9|1480.6|1479.9|1479.6|55
1594864200000|2020-07-16 01:50:00|1480.4|1480.1|1479.5|1479.2|1480.6|1480.3|1479.2|1478.9|86
1594864500000|2020-07-16 01:55:00|1479.6|1479.3|1479.5|1479.2|1479.9|1479.6|1479.3|1479|23
1594864800000|2020-07-16 02:00:00|1479.9|1479.6|1479.1|1478.8|1482.8|1482.5|1478.3|1478|158
1594865100000|2020-07-16 02:05:00|1479.2|1478.9|1478.8|1478.5|1481.1|1480.8|1478.5|1478.2|77
1594865400000|2020-07-16 02:10:00|1478.7|1478.4|1478.1|1477.8|1478.8|1478.5|1477.3|1477|74
1594865700000|2020-07-16 02:15:00|1478.2|1477.9|1477.9|1477.6|1478.5|1478.2|1477.1|1476.8|42
1594866000000|2020-07-16 02:20:00|1477.8|1477.5|1476.7|1476.4|1478.3|1478|1476.5|1476.2|36
1594866300000|2020-07-16 02:25:00|1476.6|1476.3|1475.7|1475.4|1476.7|1476.4|1475.1|1474.8|151
1594866600000|2020-07-16 02:30:00|1475.9|1475.6|1474.4|1474.1|1476.3|1476|1473.7|1473.4|223
1594866900000|2020-07-16 02:35:00|1474.5|1474.2|1474.4|1474.1|1475.4|1475.1|1474.4|1474.1|74
1594867200000|2020-07-16 02:40:00|1474.5|1474.2|1475.1|1474.8|1475.1|1474.8|1472.8|1472.5|111
1594867500000|2020-07-16 02:45:00|1475|1474.7|1475|1474.7|1475.3|1475|1474.6|1474.3|45
1594867800000|2020-07-16 02:50:00|1474.9|1474.6|1474.9|1474.6|1475.3|1475|1474.3|1474|29
1594868100000|2020-07-16 02:55:00|1475|1474.7|1474.9|1474.6|1476|1475.7|1474.7|1474.4|48
1594868400000|2020-07-16 03:00:00|1475|1474.7|1475.3|1475|1475.8|1475.5|1473.8|1473.5|62
1594868700000|2020-07-16 03:05:00|1475.2|1474.9|1475.7|1475.4|1476.2|1475.9|1474.7|1474.4|93
1594869000000|2020-07-16 03:10:00|1475.6|1475.3|1475.5|1475.2|1476.2|1475.9|1475.2|1474.9|33
1594869300000|2020-07-16 03:15:00|1475.4|1475.1|1474.4|1474.1|1475.4|1475.1|1473.9|1473.6|70
1594869600000|2020-07-16 03:20:00|1474.3|1474|1474.9|1474.6|1475.3|1475|1474|1473.7|30
1594869900000|2020-07-16 03:25:00|1475|1474.7|1475.5|1475.2|1476|1475.7|1475|1474.7|36
1594870200000|2020-07-16 03:30:00|1475.6|1475.3|1474.4|1474.1|1475.6|1475.3|1474.3|1474|34
1594870500000|2020-07-16 03:35:00|1474.5|1474.2|1474.3|1474|1474.6|1474.3|1473.8|1473.5|29
1594870800000|2020-07-16 03:40:00|1474.2|1473.9|1475|1474.7|1475|1474.7|1474.2|1473.9|26
1594871100000|2020-07-16 03:45:00|1475.2|1474.9|1475.4|1475.1|1476|1475.7|1475.2|1474.9|25
1594871400000|2020-07-16 03:50:00|1475.3|1475|1476|1475.7|1476.3|1476|1475.3|1475|35
1594871700000|2020-07-16 03:55:00|1476.1|1475.8|1475.5|1475.2|1476.5|1476.2|1475.1|1474.8|50
1594872000000|2020-07-16 04:00:00|1475.4|1475.1|1476.6|1476.3|1476.8|1476.5|1475.2|1474.9|51
1594872300000|2020-07-16 04:05:00|1476.7|1476.4|1476.5|1476.2|1476.9|1476.6|1475.2|1474.9|42
1594872600000|2020-07-16 04:10:00|1476.6|1476.3|1475.6|1475.3|1476.6|1476.3|1475.3|1475|19
1594872900000|2020-07-16 04:15:00|1475.7|1475.4|1475.7|1475.4|1475.8|1475.5|1475.4|1475.1|20
1594873200000|2020-07-16 04:20:00|1475.8|1475.5|1475.9|1475.6|1476.1|1475.8|1475.5|1475.2|16
1594873500000|2020-07-16 04:25:00|1475.8|1475.5|1476.2|1475.9|1477|1476.7|1475.8|1475.5|27
1594873800000|2020-07-16 04:30:00|1476.1|1475.8|1475|1474.7|1476.1|1475.8|1474.8|1474.5|31
1594874100000|2020-07-16 04:35:00|1475.1|1474.8|1475.3|1475|1475.4|1475.1|1474.9|1474.6|14
1594874400000|2020-07-16 04:40:00|1475.2|1474.9|1474.8|1474.5|1475.4|1475.1|1474.1|1473.8|55
1594874700000|2020-07-16 04:45:00|1474.7|1474.4|1476.4|1476.1|1476.6|1476.3|1474.7|1474.4|22
1594875000000|2020-07-16 04:50:00|1476.6|1476.3|1476.2|1475.9|1477.2|1476.9|1476.2|1475.9|92
1594875300000|2020-07-16 04:55:00|1476|1475.7|1475.4|1475.1|1476|1475.7|1475.1|1474.8|22
1594875600000|2020-07-16 05:00:00|1475.3|1475|1474.8|1474.5|1476|1475.7|1474.6|1474.3|43
1594875900000|2020-07-16 05:05:00|1474.9|1474.6|1475|1474.7|1475.2|1474.9|1474.7|1474.4|14
1594876200000|2020-07-16 05:10:00|1475.1|1474.8|1475.2|1474.9|1475.6|1475.3|1474.8|1474.5|15
1594876500000|2020-07-16 05:15:00|1475.1|1474.8|1474.1|1473.8|1475.5|1475.2|1473.9|1473.6|33
1594876800000|2020-07-16 05:20:00|1474|1473.7|1473.4|1473.1|1474.4|1474.1|1473|1472.7|54
1594877100000|2020-07-16 05:25:00|1473.5|1473.2|1473.7|1473.4|1474.1|1473.8|1473.4|1473.1|21
1594877400000|2020-07-16 05:30:00|1473.6|1473.3|1471.1|1470.8|1474.3|1474|1470.8|1470.5|208
1594877700000|2020-07-16 05:35:00|1471|1470.7|1472.9|1472.6|1473|1472.7|1470.5|1470.2|64
1594878000000|2020-07-16 05:40:00|1473|1472.7|1474.3|1474|1474.4|1474.1|1472.9|1472.6|35
1594878300000|2020-07-16 05:45:00|1474.4|1474.1|1475|1474.7|1475.3|1475|1474.3|1474|54
1594878600000|2020-07-16 05:50:00|1475.1|1474.8|1474.5|1474.2|1475.5|1475.2|1474.2|1473.9|35
1594878900000|2020-07-16 05:55:00|1474.7|1474.4|1474.9|1474.6|1475|1474.7|1473.6|1473.3|54
1594879200000|2020-07-16 06:00:00|1474.8|1474.5|1476.5|1476.2|1476.9|1476.6|1473.6|1473.3|95
1594879500000|2020-07-16 06:05:00|1476.6|1476.3|1475.9|1475.6|1476.9|1476.6|1475.5|1475.2|61
1594879800000|2020-07-16 06:10:00|1475.8|1475.5|1476.1|1475.8|1476.7|1476.4|1475.5|1475.2|47
1594880100000|2020-07-16 06:15:00|1475.9|1475.6|1474.6|1474.3|1476.1|1475.8|1474.3|1474|42
1594880400000|2020-07-16 06:20:00|1474.5|1474.2|1476.1|1475.8|1476.4|1476.1|1474.5|1474.2|28
1594880700000|2020-07-16 06:25:00|1476.2|1475.9|1474.8|1474.5|1476.3|1476|1474.7|1474.4|24
1594881000000|2020-07-16 06:30:00|1474.6|1474.3|1474.2|1473.9|1474.9|1474.6|1473.8|1473.5|40
1594881300000|2020-07-16 06:35:00|1474.3|1474|1472.9|1472.6|1474.8|1474.5|1472.7|1472.4|38
1594881600000|2020-07-16 06:40:00|1472.8|1472.5|1473.7|1473.4|1474.5|1474.2|1472.7|1472.4|39
1594881900000|2020-07-16 06:45:00|1473.8|1473.5|1475.3|1475|1475.6|1475.3|1473.8|1473.5|47
1594882200000|2020-07-16 06:50:00|1475.1|1474.8|1474.3|1474|1475.6|1475.3|1474.2|1473.9|24
1594882500000|2020-07-16 06:55:00|1474.2|1473.9|1472.9|1472.6|1474.7|1474.4|1472.7|1472.4|44
1594882800000|2020-07-16 07:00:00|1473|1472.7|1471.6|1471.3|1475.4|1475.1|1470.5|1470.2|366
1594883100000|2020-07-16 07:05:00|1471.7|1471.4|1473.5|1473.2|1473.8|1473.5|1470.5|1470.2|154
1594883400000|2020-07-16 07:10:00|1473.4|1473.1|1473.6|1473.3|1475|1474.7|1472.4|1472.1|421
1594883700000|2020-07-16 07:15:00|1473.5|1473.2|1473.2|1472.9|1475.4|1475.1|1472.5|1472.2|344
1594884000000|2020-07-16 07:20:00|1473.1|1472.8|1474.2|1473.9|1476.4|1476.1|1472.7|1472.4|199
1594884300000|2020-07-16 07:25:00|1474.1|1473.8|1471.5|1471.2|1474.4|1474.1|1471.5|1471.2|115
1594884600000|2020-07-16 07:30:00|1471.3|1471|1470|1469.7|1471.4|1471.1|1468.6|1468.3|410
1594884900000|2020-07-16 07:35:00|1469.9|1469.6|1469.2|1468.9|1471|1470.7|1469.2|1468.9|146
1594885200000|2020-07-16 07:40:00|1469.1|1468.8|1471.9|1471.6|1472|1471.7|1469.1|1468.8|85
1594885500000|2020-07-16 07:45:00|1471.8|1471.5|1471.9|1471.6|1472.5|1472.2|1471|1470.7|162
1594885800000|2020-07-16 07:50:00|1472|1471.7|1472.4|1472.1|1473.3|1473|1470.6|1470.3|147
1594886100000|2020-07-16 07:55:00|1472.6|1472.3|1471.1|1470.8|1472.6|1472.3|1470.7|1470.4|128
1594886400000|2020-07-16 08:00:00|1471|1470.7|1471.8|1471.5|1472.4|1472.1|1469.2|1468.9|286
1594886700000|2020-07-16 08:05:00|1471.7|1471.4|1470.9|1470.6|1472.8|1472.5|1470.8|1470.5|196
1594887000000|2020-07-16 08:10:00|1471|1470.7|1471|1470.7|1471.7|1471.4|1470.4|1470.1|146
1594887300000|2020-07-16 08:15:00|1470.9|1470.6|1470.6|1470.3|1472.1|1471.8|1470.1|1469.8|153
1594887600000|2020-07-16 08:20:00|1470.7|1470.4|1470.8|1470.5|1471|1470.7|1469.6|1469.3|108
1594887900000|2020-07-16 08:25:00|1470.7|1470.4|1468.5|1468.2|1470.8|1470.5|1468.4|1468.1|193
1594888200000|2020-07-16 08:30:00|1468.4|1468.1|1467.7|1467.4|1468.7|1468.4|1467.6|1467.3|180
1594888500000|2020-07-16 08:35:00|1467.6|1467.3|1466.8|1466.5|1467.6|1467.3|1465.4|1465.1|361
1594888800000|2020-07-16 08:40:00|1466.7|1466.4|1467.7|1467.4|1467.9|1467.6|1466.2|1465.9|115
1594889100000|2020-07-16 08:45:00|1467.6|1467.3|1468.7|1468.4|1468.9|1468.6|1467.4|1467.1|80
1594889400000|2020-07-16 08:50:00|1468.8|1468.5|1468.3|1468|1468.8|1468.5|1467.6|1467.3|103
1594889700000|2020-07-16 08:55:00|1468.2|1467.9|1469.1|1468.8|1469.8|1469.5|1468.2|1467.9|98
1594890000000|2020-07-16 09:00:00|1469|1468.7|1467.6|1467.3|1469.1|1468.8|1464.9|1464.6|178
1594890300000|2020-07-16 09:05:00|1467.5|1467.2|1467.2|1466.9|1467.7|1467.4|1465.2|1464.9|125
1594890600000|2020-07-16 09:10:00|1467.3|1467|1466.3|1466|1467.3|1467|1465.4|1465.1|199
1594890900000|2020-07-16 09:15:00|1466.2|1465.9|1467.5|1467.2|1468|1467.7|1466|1465.7|169
1594891200000|2020-07-16 09:20:00|1467.6|1467.3|1466.7|1466.4|1468.1|1467.8|1465.8|1465.5|163
1594891500000|2020-07-16 09:25:00|1466.8|1466.5|1467.8|1467.5|1468.3|1468|1466.7|1466.4|336
1594891800000|2020-07-16 09:30:00|1467.9|1467.6|1468.3|1468|1469.5|1469.2|1467.5|1467.2|296
1594892100000|2020-07-16 09:35:00|1468.2|1467.9|1469.4|1469.1|1469.6|1469.3|1468|1467.7|133
1594892400000|2020-07-16 09:40:00|1469.3|1469|1471.5|1471.2|1471.5|1471.2|1469.3|1469|683
1594892700000|2020-07-16 09:45:00|1471.2|1470.9|1475|1474.7|1475|1474.7|1470|1469.7|1084
1594893000000|2020-07-16 09:50:00|1474.8|1474.5|1473|1472.7|1474.9|1474.6|1471.3|1471|352
1594893300000|2020-07-16 09:55:00|1472.9|1472.6|1474|1473.7|1474.6|1474.3|1472.6|1472.3|238
1594893600000|2020-07-16 10:00:00|1473.8|1473.5|1475.2|1474.9|1475.3|1475|1473.4|1473.1|187
1594893900000|2020-07-16 10:05:00|1475.3|1475|1474.4|1474.1|1475.5|1475.2|1473.5|1473.2|245
1594894200000|2020-07-16 10:10:00|1474.5|1474.2|1475.3|1475|1475.4|1475.1|1474.3|1474|164
1594894500000|2020-07-16 10:15:00|1475.2|1474.9|1475.8|1475.5|1475.9|1475.6|1475|1474.7|193
1594894800000|2020-07-16 10:20:00|1475.6|1475.3|1474.5|1474.2|1476.3|1476|1474|1473.7|264
1594895100000|2020-07-16 10:25:00|1474.4|1474.1|1472.4|1472.1|1474.7|1474.4|1472.4|1472.1|176
1594895400000|2020-07-16 10:30:00|1472.5|1472.2|1472.7|1472.4|1473.3|1473|1472.2|1471.9|225
1594895700000|2020-07-16 10:35:00|1472.8|1472.5|1474.8|1474.5|1475|1474.7|1470.7|1470.4|628
1594896000000|2020-07-16 10:40:00|1474.7|1474.4|1475.9|1475.6|1476|1475.7|1474.2|1473.9|206
1594896300000|2020-07-16 10:45:00|1475.8|1475.5|1475.8|1475.5|1476.9|1476.6|1475.4|1475.1|292
1594896600000|2020-07-16 10:50:00|1475.7|1475.4|1474.8|1474.5|1476.4|1476.1|1474.8|1474.5|150
1594896900000|2020-07-16 10:55:00|1475|1474.7|1474.5|1474.2|1475|1474.7|1473.3|1473|261
1594897200000|2020-07-16 11:00:00|1474.8|1474.5|1475.4|1475.1|1476.4|1476.1|1474.7|1474.4|306
1594897500000|2020-07-16 11:05:00|1475.2|1474.9|1473.8|1473.5|1475.3|1475|1473.3|1473|266
1594897800000|2020-07-16 11:10:00|1473.7|1473.4|1472|1471.7|1473.9|1473.6|1471.5|1471.2|344
1594898100000|2020-07-16 11:15:00|1472.1|1471.8|1473.9|1473.6|1474.1|1473.8|1471.7|1471.4|388
1594898400000|2020-07-16 11:20:00|1474|1473.7|1472.4|1472.1|1474|1473.7|1472.3|1472|152
1594898700000|2020-07-16 11:25:00|1472.5|1472.2|1472.3|1472|1472.6|1472.3|1471.7|1471.4|127
1594899000000|2020-07-16 11:30:00|1472.4|1472.1|1472.8|1472.5|1473.6|1473.3|1471.9|1471.6|204
1594899300000|2020-07-16 11:35:00|1472.9|1472.6|1471.5|1471.2|1472.9|1472.6|1470.9|1470.6|155
1594899600000|2020-07-16 11:40:00|1471.6|1471.3|1472.5|1472.2|1474.3|1474|1471.4|1471.1|183
1594899900000|2020-07-16 11:45:00|1472.7|1472.4|1473.2|1472.9|1473.8|1473.5|1472.7|1472.4|145
1594900200000|2020-07-16 11:50:00|1473.1|1472.8|1471.2|1470.9|1473.6|1473.3|1471.1|1470.8|246
1594900500000|2020-07-16 11:55:00|1471.1|1470.8|1469.8|1469.5|1471.2|1470.9|1469.2|1468.9|342
1594900800000|2020-07-16 12:00:00|1469.7|1469.4|1467.9|1467.6|1470.8|1470.5|1467.8|1467.5|468
1594901100000|2020-07-16 12:05:00|1467.8|1467.5|1468.1|1467.8|1469.7|1469.4|1467.5|1467.2|315
1594901400000|2020-07-16 12:10:00|1468|1467.7|1468.9|1468.6|1469|1468.7|1467.9|1467.6|131
1594901700000|2020-07-16 12:15:00|1468.8|1468.5|1471.3|1471|1471.5|1471.2|1468.5|1468.2|318
1594902000000|2020-07-16 12:20:00|1471.4|1471.1|1471.5|1471.2|1472.2|1471.9|1470.9|1470.6|367
1594902300000|2020-07-16 12:25:00|1471.4|1471.1|1472.4|1472.1|1472.6|1472.3|1471.2|1470.9|157
1594902600000|2020-07-16 12:30:00|1472.3|1472|1468.5|1468.2|1472.7|1472.4|1467.7|1467.4|683
1594902900000|2020-07-16 12:35:00|1468.4|1468.1|1466.8|1466.5|1468.9|1468.6|1466.4|1466.1|564
1594903200000|2020-07-16 12:40:00|1466.9|1466.6|1468.6|1468.3|1468.6|1468.3|1466.7|1466.4|300
1594903500000|2020-07-16 12:45:00|1468.4|1468.1|1468.5|1468.2|1468.8|1468.5|1466.8|1466.5|302
1594903800000|2020-07-16 12:50:00|1468.4|1468.1|1468.7|1468.4|1468.9|1468.6|1467.7|1467.4|172
1594904100000|2020-07-16 12:55:00|1468.8|1468.5|1468.5|1468.2|1469.5|1469.2|1467.8|1467.5|284
1594904400000|2020-07-16 13:00:00|1468.3|1468|1472|1471.7|1472|1471.7|1467.4|1467.1|554
1594904700000|2020-07-16 13:05:00|1471.9|1471.6|1471.4|1471.1|1473.6|1473.3|1471|1470.7|768
1594905000000|2020-07-16 13:10:00|1471.5|1471.2|1471.4|1471.1|1471.8|1471.5|1471.1|1470.8|234
1594905300000|2020-07-16 13:15:00|1471.3|1471|1469.9|1469.6|1471.3|1471|1469.3|1469|501
1594905600000|2020-07-16 13:20:00|1470|1469.7|1469.3|1469|1470.1|1469.8|1468.8|1468.5|336
1594905900000|2020-07-16 13:25:00|1469.4|1469.1|1468.5|1468.2|1470|1469.7|1468.5|1468.2|458
1594906200000|2020-07-16 13:30:00|1468.2|1467.9|1459.7|1459.4|1468.2|1467.9|1459.7|1459.4|7645
1594906500000|2020-07-16 13:35:00|1459.5|1459.2|1464.1|1463.8|1465.6|1465.3|1458.7|1458.4|4646
1594906800000|2020-07-16 13:40:00|1464.2|1463.9|1460.8|1460.5|1465.9|1465.6|1455.9|1455.6|4610
1594907100000|2020-07-16 13:45:00|1460.9|1460.6|1463.7|1463.4|1463.7|1463.4|1459|1458.7|2116
1594907400000|2020-07-16 13:50:00|1463.8|1463.5|1469.6|1469.3|1470.8|1470.5|1462.3|1462|3972
1594907700000|2020-07-16 13:55:00|1469.3|1469|1465.3|1465|1470.2|1469.9|1464.9|1464.6|2380
1594908000000|2020-07-16 14:00:00|1465.4|1465.1|1461.5|1461.2|1468.3|1468|1461|1460.7|2299
1594908300000|2020-07-16 14:05:00|1461.8|1461.5|1462.5|1462.2|1463.2|1462.9|1459.7|1459.4|2045
1594908600000|2020-07-16 14:10:00|1462.6|1462.3|1468|1467.7|1468.6|1468.3|1462.5|1462.2|1978
1594908900000|2020-07-16 14:15:00|1467.9|1467.6|1468.4|1468.1|1469.9|1469.6|1465.9|1465.6|1841
1594909200000|2020-07-16 14:20:00|1468|1467.7|1469|1468.7|1470.9|1470.6|1467.5|1467.2|1837
1594909500000|2020-07-16 14:25:00|1468.8|1468.5|1469.2|1468.9|1470.2|1469.9|1466.1|1465.8|3278
1594909800000|2020-07-16 14:30:00|1469.1|1468.8|1470.7|1470.4|1470.9|1470.6|1467.8|1467.5|2000
1594910100000|2020-07-16 14:35:00|1470.9|1470.6|1470.5|1470.2|1471.8|1471.5|1468.7|1468.4|1540
1594910400000|2020-07-16 14:40:00|1470.4|1470.1|1471.8|1471.5|1472.5|1472.2|1470.1|1469.8|2031
1594910700000|2020-07-16 14:45:00|1471.9|1471.6|1471.7|1471.4|1473.8|1473.5|1470.5|1470.2|1569
1594911000000|2020-07-16 14:50:00|1471.6|1471.3|1473.5|1473.2|1473.6|1473.3|1470|1469.7|1502
1594911300000|2020-07-16 14:55:00|1473.6|1473.3|1469.2|1468.9|1473.6|1473.3|1469.1|1468.8|1348
1594911600000|2020-07-16 15:00:00|1469.1|1468.8|1468.6|1468.3|1470.6|1470.3|1467.9|1467.6|1530
1594911900000|2020-07-16 15:05:00|1468.5|1468.2|1465.9|1465.6|1470.1|1469.8|1465.5|1465.2|1464
1594912200000|2020-07-16 15:10:00|1466|1465.7|1467.3|1467|1468.6|1468.3|1465.5|1465.2|1233
1594912500000|2020-07-16 15:15:00|1467.4|1467.1|1470.1|1469.8|1470.3|1470|1466.8|1466.5|1072
1594912800000|2020-07-16 15:20:00|1470.2|1469.9|1473.3|1473|1473.3|1473|1470.2|1469.9|1161
1594913100000|2020-07-16 15:25:00|1473.2|1472.9|1472.4|1472.1|1474.6|1474.3|1472.2|1471.9|1319
1594913400000|2020-07-16 15:30:00|1472.3|1472|1470.5|1470.2|1473.1|1472.8|1469.2|1468.9|1632
1594913700000|2020-07-16 15:35:00|1470.6|1470.3|1469.9|1469.6|1470.7|1470.4|1468.6|1468.3|1252
1594914000000|2020-07-16 15:40:00|1469.7|1469.4|1468.6|1468.3|1471|1470.7|1468.6|1468.3|1402
1594914300000|2020-07-16 15:45:00|1468.5|1468.2|1468|1467.7|1469.2|1468.9|1467.2|1466.9|776
1594914600000|2020-07-16 15:50:00|1468.1|1467.8|1470.8|1470.5|1470.8|1470.5|1467.9|1467.6|603
1594914900000|2020-07-16 15:55:00|1471|1470.7|1468.8|1468.5|1471.3|1471|1468.8|1468.5|634
1594915200000|2020-07-16 16:00:00|1468.7|1468.4|1466.6|1466.3|1468.9|1468.6|1464.1|1463.8|1590
1594915500000|2020-07-16 16:05:00|1466.9|1466.6|1468|1467.7|1468.2|1467.9|1466.1|1465.8|998
1594915800000|2020-07-16 16:10:00|1467.9|1467.6|1465|1464.7|1468.5|1468.2|1464.6|1464.3|1025
1594916100000|2020-07-16 16:15:00|1464.9|1464.6|1462|1461.7|1465.3|1465|1461.8|1461.5|1178
1594916400000|2020-07-16 16:20:00|1462.1|1461.8|1464.2|1463.9|1464.2|1463.9|1461.3|1461|1010
1594916700000|2020-07-16 16:25:00|1464.4|1464.1|1463.9|1463.6|1465.5|1465.2|1463.2|1462.9|752
1594917000000|2020-07-16 16:30:00|1464|1463.7|1462.9|1462.6|1465|1464.7|1461.8|1461.5|672
1594917300000|2020-07-16 16:35:00|1462.8|1462.5|1462.3|1462|1464|1463.7|1462|1461.7|541
1594917600000|2020-07-16 16:40:00|1462.4|1462.1|1464.1|1463.8|1464.6|1464.3|1462.1|1461.8|604
1594917900000|2020-07-16 16:45:00|1464.3|1464|1463|1462.7|1464.4|1464.1|1461.8|1461.5|509
1594918200000|2020-07-16 16:50:00|1463.2|1462.9|1461.2|1460.9|1463.3|1463|1460.8|1460.5|458
1594918500000|2020-07-16 16:55:00|1461.3|1461|1459.3|1459|1461.4|1461.1|1458.2|1457.9|1128
1594918800000|2020-07-16 17:00:00|1459.1|1458.8|1460.7|1460.4|1461.9|1461.6|1458.5|1458.2|1292
1594919100000|2020-07-16 17:05:00|1460.6|1460.3|1462.7|1462.4|1462.7|1462.4|1460.1|1459.8|908
1594919400000|2020-07-16 17:10:00|1462.8|1462.5|1464.5|1464.2|1464.7|1464.4|1462|1461.7|1000
1594919700000|2020-07-16 17:15:00|1464.6|1464.3|1466.4|1466.1|1466.5|1466.2|1464.3|1464|1614
1594920000000|2020-07-16 17:20:00|1466.2|1465.9|1464|1463.7|1466.2|1465.9|1463.7|1463.4|1055
1594920300000|2020-07-16 17:25:00|1464.1|1463.8|1467.1|1466.8|1467.5|1467.2|1463.7|1463.4|1047
1594920600000|2020-07-16 17:30:00|1467.2|1466.9|1464.4|1464.1|1467.3|1467|1464.1|1463.8|3124
1594920900000|2020-07-16 17:35:00|1464.3|1464|1460.2|1459.9|1465|1464.7|1459.1|1458.8|2138
1594921200000|2020-07-16 17:40:00|1460.1|1459.8|1462.3|1462|1462.9|1462.6|1460.1|1459.8|1413
1594921500000|2020-07-16 17:45:00|1462.4|1462.1|1464.8|1464.5|1465.2|1464.9|1462|1461.7|1472
1594921800000|2020-07-16 17:50:00|1464.9|1464.6|1464.6|1464.3|1466.4|1466.1|1464.1|1463.8|1514
1594922100000|2020-07-16 17:55:00|1464.7|1464.4|1463.3|1463|1465.1|1464.8|1462.6|1462.3|1153
1594922400000|2020-07-16 18:00:00|1463.1|1462.8|1465.4|1465.1|1466|1465.7|1462.9|1462.6|1010
1594922700000|2020-07-16 18:05:00|1465.5|1465.2|1464.9|1464.6|1467|1466.7|1464.7|1464.4|696
1594923000000|2020-07-16 18:10:00|1464.8|1464.5|1466|1465.7|1466.1|1465.8|1464.2|1463.9|647
1594923300000|2020-07-16 18:15:00|1465.9|1465.6|1464.6|1464.3|1466.8|1466.5|1464.4|1464.1|597
1594923600000|2020-07-16 18:20:00|1464.7|1464.4|1465.2|1464.9|1465.7|1465.4|1464.3|1464|779
1594923900000|2020-07-16 18:25:00|1465.3|1465|1465.8|1465.5|1466|1465.7|1464.7|1464.4|1083
1594924200000|2020-07-16 18:30:00|1465.9|1465.6|1466.4|1466.1|1467|1466.7|1465.1|1464.8|841
1594924500000|2020-07-16 18:35:00|1466.5|1466.2|1465.5|1465.2|1466.5|1466.2|1465.2|1464.9|707
1594924800000|2020-07-16 18:40:00|1465.6|1465.3|1466.1|1465.8|1467.1|1466.8|1465.5|1465.2|947
1594925100000|2020-07-16 18:45:00|1466|1465.7|1462.2|1461.9|1467.1|1466.8|1461.9|1461.6|1453
1594925400000|2020-07-16 18:50:00|1462.3|1462|1462.2|1461.9|1464.1|1463.8|1462|1461.7|1015
1594925700000|2020-07-16 18:55:00|1462.6|1462.3|1460.4|1460.1|1463.2|1462.9|1460|1459.7|1428
1594926000000|2020-07-16 19:00:00|1460.7|1460.4|1460|1459.7|1461.5|1461.2|1458.7|1458.4|1666
1594926300000|2020-07-16 19:05:00|1459.6|1459.3|1462.2|1461.9|1462.9|1462.6|1459.4|1459.1|713
1594926600000|2020-07-16 19:10:00|1462.1|1461.8|1461.5|1461.2|1462.3|1462|1460.1|1459.8|1016
1594926900000|2020-07-16 19:15:00|1461.4|1461.1|1462.8|1462.5|1464.1|1463.8|1461.3|1461|1163
1594927200000|2020-07-16 19:20:00|1463.2|1462.9|1463.4|1463.1|1464.4|1464.1|1462.9|1462.6|790
1594927500000|2020-07-16 19:25:00|1463.5|1463.2|1466.1|1465.8|1466.3|1466|1462.5|1462.2|1761
1594927800000|2020-07-16 19:30:00|1465.9|1465.6|1465.7|1465.4|1466.3|1466|1463.6|1463.3|1479
1594928100000|2020-07-16 19:35:00|1465.6|1465.3|1466.8|1466.5|1467.5|1467.2|1464.3|1464|1150
1594928400000|2020-07-16 19:40:00|1466.6|1466.3|1466|1465.7|1466.9|1466.6|1465.3|1465|1512
1594928700000|2020-07-16 19:45:00|1466.3|1466|1465.1|1464.8|1467.4|1467.1|1464.6|1464.3|2282
1594929000000|2020-07-16 19:50:00|1464.4|1464.1|1468.1|1467.8|1469|1468.7|1463.6|1463.3|5280
1594929300000|2020-07-16 19:55:00|1468.3|1468|1469.9|1469.6|1470.4|1470.1|1468|1467.7|10195
1594929600000|2020-07-16 20:00:00|1469.8|1469.5|1464.7|1464.4|1469.9|1469.6|1464.2|1463.9|6005
1594929900000|2020-07-16 20:05:00|1464.6|1464.3|1465.9|1465.6|1467.2|1466.9|1464.1|1463.8|1238
1594930200000|2020-07-16 20:10:00|1465.8|1465.5|1463.8|1463|1467.4|1467.1|1463|1462.7|1247
1594930500000|2020-07-16 20:15:00|1464|1463.2|1464.4|1463.6|1464.4|1463.6|1463.6|1462.8|0
1594930800000|2020-07-16 20:20:00|1464.5|1463.7|1464.7|1463.9|1464.7|1463.9|1464.3|1463.5|0
1594931100000|2020-07-16 20:25:00|1464.8|1464|1464.7|1463.9|1465|1464.2|1464.6|1463.8|0
1594931400000|2020-07-16 20:30:00|1464.9|1464.1|1464.6|1464.3|1465.6|1465.3|1464.4|1464.1|595
1594931700000|2020-07-16 20:35:00|1464.7|1464.4|1463.4|1463.1|1464.7|1464.4|1463.2|1462.9|257
1594932000000|2020-07-16 20:40:00|1463.5|1463.2|1466.8|1466.5|1466.8|1466.5|1463.5|1463.2|263
1594932300000|2020-07-16 20:45:00|1466.7|1466.4|1466.3|1466|1467|1466.7|1465.8|1465.5|82
1594932600000|2020-07-16 20:50:00|1466.4|1466.1|1465.7|1465.4|1467.3|1467|1465.6|1465.3|181
1594932900000|2020-07-16 20:55:00|1465.8|1465.5|1466.8|1466|1466.9|1466.5|1465.6|1465.3|105
1594933200000|2020-07-16 21:00:00|1466.7|1465.9|1467|1466.2|1467.1|1466.3|1466.5|1465.7|0
1594933500000|2020-07-16 21:05:00|1466.9|1466.1|1467.1|1466.3|1467.1|1466.3|1466.9|1466.1|0
1594933800000|2020-07-16 21:10:00|1467|1466.2|1467.2|1466.4|1467.3|1466.5|1467|1466.2|0
1594934100000|2020-07-16 21:15:00|1467.3|1466.5|1467|1466.2|1467.3|1466.5|1466.9|1466.1|0
1594934400000|2020-07-16 21:20:00|1467.1|1466.3|1467|1466.2|1467.1|1466.3|1466.9|1466.1|0
1594934700000|2020-07-16 21:25:00|1467.1|1466.3|1467.2|1466.4|1467.2|1466.4|1467.1|1466.3|0
1594935000000|2020-07-16 21:30:00|1467.3|1466.5|1467.1|1466.3|1467.3|1466.5|1467.1|1466.3|0
1594935300000|2020-07-16 21:35:00|1467|1466.2|1467.1|1466.3|1467.1|1466.3|1467|1466.2|0
1594935600000|2020-07-16 21:40:00|1467|1466.2|1467|1466.2|1467.1|1466.3|1467|1466.2|0
1594935900000|2020-07-16 21:45:00|1467.1|1466.3|1467.3|1466.5|1467.4|1466.6|1467.1|1466.3|0
1594936200000|2020-07-16 21:50:00|1467.2|1466.4|1467.3|1466.5|1467.3|1466.5|1467.1|1466.3|0
1594936500000|2020-07-16 21:55:00|1467.2|1466.4|1467.4|1466.6|1467.7|1466.9|1467.1|1466.3|0
1594936800000|2020-07-16 22:00:00|1467.5|1466.7|1465.3|1465|1468|1467.4|1465.3|1465|140
1594937100000|2020-07-16 22:05:00|1465.4|1465.1|1467.9|1467.6|1468.3|1468|1465.3|1465|188
1594937400000|2020-07-16 22:10:00|1468|1467.7|1468.4|1468.1|1468.9|1468.6|1467.8|1467.5|111
1594937700000|2020-07-16 22:15:00|1468.5|1468.2|1469|1468.7|1469.6|1469.3|1468.3|1468|77
1594938000000|2020-07-16 22:20:00|1469.1|1468.8|1469.3|1469|1469.3|1469|1468.5|1468.2|24
1594938300000|2020-07-16 22:25:00|1469.1|1468.8|1468.8|1468.5|1469.3|1469|1468.5|1468.2|39
1594938600000|2020-07-16 22:30:00|1469|1468.7|1469|1468.7|1469.6|1469.3|1468.5|1468.2|41
1594938900000|2020-07-16 22:35:00|1468.9|1468.6|1469.5|1469.2|1469.5|1469.2|1468.8|1468.5|41
1594939200000|2020-07-16 22:40:00|1469.4|1469.1|1470.6|1470.3|1470.6|1470.3|1469.4|1469.1|73
1594939500000|2020-07-16 22:45:00|1470.5|1470.2|1470.2|1469.9|1470.6|1470.3|1469.4|1469.1|54
1594939800000|2020-07-16 22:50:00|1470.3|1470|1470.5|1470.2|1470.6|1470.3|1470.1|1469.8|56
1594940100000|2020-07-16 22:55:00|1470.6|1470.3|1470.9|1470.6|1471.4|1471.1|1470.5|1470.2|53
1594940400000|2020-07-16 23:00:00|1471|1470.7|1471.4|1471.1|1471.7|1471.4|1471|1470.7|104
1594940700000|2020-07-16 23:05:00|1471.3|1471|1471.9|1471.6|1472.1|1471.8|1471.1|1470.8|70
1594941000000|2020-07-16 23:10:00|1471.8|1471.5|1471.1|1470.8|1472.2|1471.9|1471|1470.7|57
1594941300000|2020-07-16 23:15:00|1471.2|1470.9|1471.2|1470.9|1471.6|1471.3|1471.1|1470.8|45
1594941600000|2020-07-16 23:20:00|1471.3|1471|1471.1|1470.8|1471.4|1471.1|1470.9|1470.6|30
1594941900000|2020-07-16 23:25:00|1471|1470.7|1471.7|1471.4|1471.7|1471.4|1471|1470.7|16
1594942200000|2020-07-16 23:30:00|1471.6|1471.3|1471|1470.7|1471.9|1471.6|1471|1470.7|15
1594942500000|2020-07-16 23:35:00|1470.9|1470.6|1470.9|1470.6|1471.1|1470.8|1470.7|1470.4|20
1594942800000|2020-07-16 23:40:00|1470.8|1470.5|1470.9|1470.6|1471|1470.7|1470.7|1470.4|9
1594943100000|2020-07-16 23:45:00|1471|1470.7|1469.9|1469.6|1471|1470.7|1469.5|1469.2|77
1594943400000|2020-07-16 23:50:00|1470|1469.7|1470.3|1470|1470.5|1470.2|1469.9|1469.6|25
1594943700000|2020-07-16 23:55:00|1470.4|1470.1|1470.4|1470.1|1470.8|1470.5|1470.2|1469.9|57
1594944000000|2020-07-17 00:00:00|1470.3|1470|1472.2|1471.9|1472.5|1472.2|1470.2|1469.9|87
1594944300000|2020-07-17 00:05:00|1472.1|1471.8|1472.1|1471.8|1472.4|1472.1|1471.6|1471.3|49
1594944600000|2020-07-17 00:10:00|1472|1471.7|1471.5|1471.2|1472|1471.7|1471.4|1471.1|16
1594944900000|2020-07-17 00:15:00|1471.6|1471.3|1470.7|1470.4|1471.6|1471.3|1470.5|1470.2|40
1594945200000|2020-07-17 00:20:00|1470.6|1470.3|1472.1|1471.8|1472.1|1471.8|1470.5|1470.2|38
1594945500000|2020-07-17 00:25:00|1471.9|1471.6|1471.5|1471.2|1472.3|1472|1471.5|1471.2|18
1594945800000|2020-07-17 00:30:00|1471.6|1471.3|1471.4|1471.1|1472|1471.7|1470.9|1470.6|20
1594946100000|2020-07-17 00:35:00|1471.5|1471.2|1473.7|1473.4|1473.8|1473.5|1471|1470.7|270
1594946400000|2020-07-17 00:40:00|1473.5|1473.2|1473.1|1472.8|1473.5|1473.2|1472.7|1472.4|41
1594946700000|2020-07-17 00:45:00|1473.2|1472.9|1473.5|1473.2|1473.6|1473.3|1472.9|1472.6|19
1594947000000|2020-07-17 00:50:00|1473.6|1473.3|1472.7|1472.4|1473.6|1473.3|1472.5|1472.2|28
1594947300000|2020-07-17 00:55:00|1472.6|1472.3|1472.9|1472.6|1473|1472.7|1471.7|1471.4|52
1594947600000|2020-07-17 01:00:00|1472.8|1472.5|1471.4|1471.1|1473.1|1472.8|1471.3|1471|47
1594947900000|2020-07-17 01:05:00|1471.5|1471.2|1470.6|1470.3|1471.5|1471.2|1469.3|1469|98
1594948200000|2020-07-17 01:10:00|1470.5|1470.2|1470.3|1470|1470.6|1470.3|1469.8|1469.5|57
1594948500000|2020-07-17 01:15:00|1470.4|1470.1|1469.6|1469.3|1470.7|1470.4|1468.6|1468.3|102
1594948800000|2020-07-17 01:20:00|1469.7|1469.4|1471|1470.7|1471.4|1471.1|1469.6|1469.3|45
1594949100000|2020-07-17 01:25:00|1471.1|1470.8|1470.8|1470.5|1471.1|1470.8|1470.4|1470.1|7
1594949400000|2020-07-17 01:30:00|1470.7|1470.4|1469.4|1469.1|1471.7|1471.4|1469.1|1468.8|74
1594949700000|2020-07-17 01:35:00|1469.3|1469|1471.1|1470.8|1471.4|1471.1|1468.9|1468.6|65
1594950000000|2020-07-17 01:40:00|1471.2|1470.9|1471.4|1471.1|1472.1|1471.8|1471.1|1470.8|40
1594950300000|2020-07-17 01:45:00|1471.5|1471.2|1470.9|1470.6|1471.8|1471.5|1470.3|1470|23
1594950600000|2020-07-17 01:50:00|1471|1470.7|1471.2|1470.9|1471.3|1471|1470.4|1470.1|27
1594950900000|2020-07-17 01:55:00|1471.1|1470.8|1471.8|1471.5|1471.9|1471.6|1470.9|1470.6|54
1594951200000|2020-07-17 02:00:00|1471.9|1471.6|1471.8|1471.5|1471.9|1471.6|1471.2|1470.9|21
1594951500000|2020-07-17 02:05:00|1471.7|1471.4|1471.8|1471.5|1472|1471.7|1471.4|1471.1|25
1594951800000|2020-07-17 02:10:00|1472|1471.7|1472.3|1472|1472.8|1472.5|1471.9|1471.6|43
1594952100000|2020-07-17 02:15:00|1472.2|1471.9|1471.8|1471.5|1472.2|1471.9|1471.1|1470.8|17
1594952400000|2020-07-17 02:20:00|1471.9|1471.6|1472.2|1471.9|1472.3|1472|1471.7|1471.4|19
1594952700000|2020-07-17 02:25:00|1472.3|1472|1472.4|1472.1|1472.6|1472.3|1472.2|1471.9|17
1594953000000|2020-07-17 02:30:00|1472.5|1472.2|1473.2|1472.9|1473.7|1473.4|1472.2|1471.9|59
1594953300000|2020-07-17 02:35:00|1473.3|1473|1472.6|1472.3|1473.3|1473|1472.3|1472|24
1594953600000|2020-07-17 02:40:00|1472.7|1472.4|1471.6|1471.3|1472.8|1472.5|1471.4|1471.1|43
1594953900000|2020-07-17 02:45:00|1471.5|1471.2|1471.2|1470.9|1471.6|1471.3|1471.1|1470.8|37
1594954200000|2020-07-17 02:50:00|1471.1|1470.8|1470.8|1470.5|1471.1|1470.8|1470.1|1469.8|50
1594954500000|2020-07-17 02:55:00|1470.7|1470.4|1470.6|1470.3|1471.4|1471.1|1470.3|1470|27
1594954800000|2020-07-17 03:00:00|1470.5|1470.2|1470.1|1469.8|1471.1|1470.8|1469.8|1469.5|58
1594955100000|2020-07-17 03:05:00|1470|1469.7|1470.8|1470.5|1470.9|1470.6|1469.6|1469.3|44
1594955400000|2020-07-17 03:10:00|1470.7|1470.4|1470.5|1470.2|1470.8|1470.5|1470.2|1469.9|13
1594955700000|2020-07-17 03:15:00|1470.4|1470.1|1470.7|1470.4|1471.1|1470.8|1470.3|1470|25
1594956000000|2020-07-17 03:20:00|1470.8|1470.5|1470.9|1470.6|1471|1470.7|1470.3|1470|28
1594956300000|2020-07-17 03:25:00|1470.8|1470.5|1470.4|1470.1|1471.1|1470.8|1469.7|1469.4|75
1594956600000|2020-07-17 03:30:00|1470.3|1470|1470|1469.7|1470.6|1470.3|1469.8|1469.5|48
1594956900000|2020-07-17 03:35:00|1470.2|1469.9|1470.7|1470.4|1471|1470.7|1470.2|1469.9|22
1594957200000|2020-07-17 03:40:00|1470.8|1470.5|1470.8|1470.5|1470.9|1470.6|1470.7|1470.4|12
1594957500000|2020-07-17 03:45:00|1470.7|1470.4|1471.1|1470.8|1471.2|1470.9|1470.7|1470.4|18
1594957800000|2020-07-17 03:50:00|1471|1470.7|1470.9|1470.6|1471.9|1471.6|1470.7|1470.4|51
1594958100000|2020-07-17 03:55:00|1470.8|1470.5|1470.4|1470.1|1471|1470.7|1470|1469.7|29
1594958400000|2020-07-17 04:00:00|1470.5|1470.2|1471|1470.7|1471.3|1471|1470.5|1470.2|26
1594958700000|2020-07-17 04:05:00|1471.1|1470.8|1470|1469.7|1471.2|1470.9|1469.4|1469.1|29
1594959000000|2020-07-17 04:10:00|1469.9|1469.6|1469.4|1469.1|1470|1469.7|1469.3|1469|25
1594959300000|2020-07-17 04:15:00|1469.3|1469|1470.1|1469.8|1470.2|1469.9|1469.3|1469|15
1594959600000|2020-07-17 04:20:00|1469.9|1469.6|1470.2|1469.9|1470.2|1469.9|1469.7|1469.4|9
1594959900000|2020-07-17 04:25:00|1470.1|1469.8|1470.8|1470.5|1470.8|1470.5|1469.9|1469.6|21
1594960200000|2020-07-17 04:30:00|1470.7|1470.4|1469.8|1469.5|1470.9|1470.6|1468.9|1468.6|25
1594960500000|2020-07-17 04:35:00|1469.9|1469.6|1470.1|1469.8|1470.3|1470|1469.7|1469.4|5
1594960800000|2020-07-17 04:40:00|1470.2|1469.9|1469.9|1469.6|1470.4|1470.1|1469.9|1469.6|5
1594961100000|2020-07-17 04:45:00|1469.8|1469.5|1468.7|1468.4|1469.9|1469.6|1468.4|1468.1|34
1594961400000|2020-07-17 04:50:00|1468.6|1468.3|1468.9|1468.6|1469.3|1469|1468.6|1468.3|14
1594961700000|2020-07-17 04:55:00|1469|1468.7|1469.3|1469|1469.4|1469.1|1468.7|1468.4|5
1594962000000|2020-07-17 05:00:00|1469.2|1468.9|1469.5|1469.2|1469.6|1469.3|1468.5|1468.2|44
1594962300000|2020-07-17 05:05:00|1469.6|1469.3|1469.9|1469.6|1470.1|1469.8|1469.4|1469.1|22
1594962600000|2020-07-17 05:10:00|1469.8|1469.5|1469.3|1469|1469.8|1469.5|1469.3|1469|7
1594962900000|2020-07-17 05:15:00|1469.4|1469.1|1468.9|1468.6|1469.4|1469.1|1468.5|1468.2|8
1594963200000|2020-07-17 05:20:00|1469|1468.7|1469.1|1468.8|1469.5|1469.2|1468.8|1468.5|11
1594963500000|2020-07-17 05:25:00|1469|1468.7|1469.3|1469|1469.8|1469.5|1468.7|1468.4|20
1594963800000|2020-07-17 05:30:00|1469.4|1469.1|1468.3|1468|1469.5|1469.2|1468.2|1467.9|27
1594964100000|2020-07-17 05:35:00|1468.4|1468.1|1468.8|1468.5|1469.1|1468.8|1468.3|1468|12
1594964400000|2020-07-17 05:40:00|1468.9|1468.6|1469.3|1469|1469.7|1469.4|1468.5|1468.2|16
1594964700000|2020-07-17 05:45:00|1469.4|1469.1|1468.9|1468.6|1469.5|1469.2|1468.8|1468.5|39
1594965000000|2020-07-17 05:50:00|1469|1468.7|1468.4|1468.1|1469|1468.7|1468.2|1467.9|45
1594965300000|2020-07-17 05:55:00|1468.5|1468.2|1468.9|1468.6|1469|1468.7|1468.3|1468|42
1594965600000|2020-07-17 06:00:00|1469.1|1468.8|1468.6|1468.3|1469.5|1469.2|1468.6|1468.3|143
1594965900000|2020-07-17 06:05:00|1468.5|1468.2|1469|1468.7|1469.3|1469|1467|1466.7|78
1594966200000|2020-07-17 06:10:00|1469.1|1468.8|1469.4|1469.1|1470.4|1470.1|1469.1|1468.8|138
1594966500000|2020-07-17 06:15:00|1469.3|1469|1469.5|1469.2|1469.9|1469.6|1469.1|1468.8|41
1594966800000|2020-07-17 06:20:00|1469.4|1469.1|1470.8|1470.5|1470.8|1470.5|1468.9|1468.6|60
1594967100000|2020-07-17 06:25:00|1470.9|1470.6|1469.9|1469.6|1471|1470.7|1469.3|1469|47
1594967400000|2020-07-17 06:30:00|1470.1|1469.8|1470.4|1470.1|1470.4|1470.1|1469.4|1469.1|26
1594967700000|2020-07-17 06:35:00|1470.2|1469.9|1469.9|1469.6|1471.2|1470.9|1469.7|1469.4|207
1594968000000|2020-07-17 06:40:00|1470|1469.7|1471.6|1471.3|1471.7|1471.4|1469.8|1469.5|42
1594968300000|2020-07-17 06:45:00|1471.5|1471.2|1470.2|1469.9|1471.5|1471.2|1469.9|1469.6|24
1594968600000|2020-07-17 06:50:00|1470.1|1469.8|1470.2|1469.9|1470.8|1470.5|1469.5|1469.2|40
1594968900000|2020-07-17 06:55:00|1470.3|1470|1468.4|1468.1|1470.5|1470.2|1468.4|1468.1|34
1594969200000|2020-07-17 07:00:00|1468|1467.7|1469.9|1469.6|1469.9|1469.6|1467.4|1467.1|92
1594969500000|2020-07-17 07:05:00|1469.8|1469.5|1466.7|1466.4|1469.9|1469.6|1466.3|1466|160
1594969800000|2020-07-17 07:10:00|1466.6|1466.3|1468.2|1467.9|1468.6|1468.3|1466.6|1466.3|66
1594970100000|2020-07-17 07:15:00|1468.3|1468|1468.9|1468.6|1469|1468.7|1467.4|1467.1|114
1594970400000|2020-07-17 07:20:00|1469|1468.7|1468|1467.7|1469|1468.7|1467|1466.7|74
1594970700000|2020-07-17 07:25:00|1467.8|1467.5|1466.6|1466.3|1467.9|1467.6|1466.1|1465.8|131
1594971000000|2020-07-17 07:30:00|1466.5|1466.2|1465.9|1465.6|1466.8|1466.5|1464.9|1464.6|207
1594971300000|2020-07-17 07:35:00|1466|1465.7|1467|1466.7|1467.3|1467|1465.7|1465.4|92
1594971600000|2020-07-17 07:40:00|1467.1|1466.8|1466.6|1466.3|1467.1|1466.8|1465.9|1465.6|83
1594971900000|2020-07-17 07:45:00|1466.5|1466.2|1464.4|1464.1|1466.8|1466.5|1464.3|1464|93
1594972200000|2020-07-17 07:50:00|1464.3|1464|1464.7|1464.4|1465.3|1465|1463.3|1463|154
1594972500000|2020-07-17 07:55:00|1464.6|1464.3|1463.4|1463.1|1464.9|1464.6|1463.4|1463.1|110
1594972800000|2020-07-17 08:00:00|1463.2|1462.9|1464.2|1463.9|1464.5|1464.2|1463.1|1462.8|185
1594973100000|2020-07-17 08:05:00|1464.3|1464|1465|1464.7|1465.6|1465.3|1464|1463.7|120
1594973400000|2020-07-17 08:10:00|1464.9|1464.6|1465.9|1465.6|1466|1465.7|1464.7|1464.4|69
1594973700000|2020-07-17 08:15:00|1465.8|1465.5|1466.3|1466|1467.1|1466.8|1465.8|1465.5|114
1594974000000|2020-07-17 08:20:00|1466.5|1466.2|1465.5|1465.2|1467.1|1466.8|1465.3|1465|180
1594974300000|2020-07-17 08:25:00|1465.6|1465.3|1465.6|1465.3|1465.7|1465.4|1464.9|1464.6|64
1594974600000|2020-07-17 08:30:00|1465.5|1465.2|1466.6|1466.3|1466.6|1466.3|1464.7|1464.4|83
1594974900000|2020-07-17 08:35:00|1466.7|1466.4|1466.9|1466.6|1467.6|1467.3|1466.3|1466|97
1594975200000|2020-07-17 08:40:00|1466.6|1466.3|1466.6|1466.3|1467.1|1466.8|1466.4|1466.1|69
1594975500000|2020-07-17 08:45:00|1466.4|1466.1|1467|1466.7|1467.3|1467|1466.3|1466|58
1594975800000|2020-07-17 08:50:00|1466.9|1466.6|1466.9|1466.6|1467.2|1466.9|1466.6|1466.3|68
1594976100000|2020-07-17 08:55:00|1466.8|1466.5|1467|1466.7|1467.2|1466.9|1466.3|1466|86
1594976400000|2020-07-17 09:00:00|1466.9|1466.6|1465.2|1464.9|1466.9|1466.6|1464.2|1463.9|122
1594976700000|2020-07-17 09:05:00|1465.4|1465.1|1464.8|1464.5|1465.6|1465.3|1463.8|1463.5|59
1594977000000|2020-07-17 09:10:00|1464.9|1464.6|1467.6|1467.3|1469.1|1468.8|1464.6|1464.3|186
1594977300000|2020-07-17 09:15:00|1467.4|1467.1|1466.8|1466.5|1467.9|1467.6|1466.3|1466|107
1594977600000|2020-07-17 09:20:00|1466.9|1466.6|1467.2|1466.9|1467.8|1467.5|1466.4|1466.1|61
1594977900000|2020-07-17 09:25:00|1467.1|1466.8|1467.9|1467.6|1468.5|1468.2|1466.8|1466.5|68
1594978200000|2020-07-17 09:30:00|1467.8|1467.5|1467.4|1467.1|1468.4|1468.1|1467.1|1466.8|58
1594978500000|2020-07-17 09:35:00|1467.3|1467|1467.5|1467.2|1468.4|1468.1|1467.2|1466.9|66
1594978800000|2020-07-17 09:40:00|1467.6|1467.3|1466.9|1466.6|1467.8|1467.5|1466.5|1466.2|60
1594979100000|2020-07-17 09:45:00|1466.8|1466.5|1467.5|1467.2|1468.9|1468.6|1466.5|1466.2|105
1594979400000|2020-07-17 09:50:00|1467.4|1467.1|1466.6|1466.3|1467.5|1467.2|1466|1465.7|107
1594979700000|2020-07-17 09:55:00|1466.7|1466.4|1465.8|1465.5|1466.9|1466.6|1465.4|1465.1|90
1594980000000|2020-07-17 10:00:00|1465.7|1465.4|1465.6|1465.3|1466.3|1466|1465.6|1465.3|43
1594980300000|2020-07-17 10:05:00|1465.7|1465.4|1466.1|1465.8|1466.3|1466|1465.4|1465.1|49
1594980600000|2020-07-17 10:10:00|1466.2|1465.9|1466.2|1465.9|1467.1|1466.8|1466.1|1465.8|85
1594980900000|2020-07-17 10:15:00|1466.1|1465.8|1466.8|1466.5|1466.9|1466.6|1465.7|1465.4|58
1594981200000|2020-07-17 10:20:00|1466.7|1466.4|1468.4|1468.1|1468.9|1468.6|1466.7|1466.4|89
1594981500000|2020-07-17 10:25:00|1468.8|1468.5|1468.8|1468.5|1469.2|1468.9|1468|1467.7|121
1594981800000|2020-07-17 10:30:00|1469|1468.7|1468.7|1468.4|1469.4|1469.1|1468.5|1468.2|80
1594982100000|2020-07-17 10:35:00|1468.8|1468.5|1468.7|1468.4|1469.3|1469|1468.2|1467.9|58
1594982400000|2020-07-17 10:40:00|1468.6|1468.3|1469.2|1468.9|1469.3|1469|1468.6|1468.3|48
1594982700000|2020-07-17 10:45:00|1469.3|1469|1468.6|1468.3|1469.3|1469|1468.6|1468.3|46
1594983000000|2020-07-17 10:50:00|1468.7|1468.4|1468.7|1468.4|1469.1|1468.8|1468.6|1468.3|48
1594983300000|2020-07-17 10:55:00|1468.8|1468.5|1469.1|1468.8|1469.4|1469.1|1468.7|1468.4|80
1594983600000|2020-07-17 11:00:00|1469|1468.7|1468.7|1468.4|1469.5|1469.2|1468.6|1468.3|182
1594983900000|2020-07-17 11:05:00|1468.8|1468.5|1469.1|1468.8|1469.2|1468.9|1468.6|1468.3|180
1594984200000|2020-07-17 11:10:00|1469|1468.7|1468.7|1468.4|1469.2|1468.9|1468.5|1468.2|101
1594984500000|2020-07-17 11:15:00|1468.6|1468.3|1467.9|1467.6|1468.8|1468.5|1467.7|1467.4|159
1594984800000|2020-07-17 11:20:00|1468|1467.7|1468.3|1468|1468.3|1468|1467.4|1467.1|41
1594985100000|2020-07-17 11:25:00|1468.2|1467.9|1468.8|1468.5|1469.8|1469.5|1468.2|1467.9|100
1594985400000|2020-07-17 11:30:00|1468.9|1468.6|1470|1469.7|1470.3|1470|1468.8|1468.5|207
1594985700000|2020-07-17 11:35:00|1470.1|1469.8|1469.8|1469.5|1470.5|1470.2|1469|1468.7|224
1594986000000|2020-07-17 11:40:00|1469.9|1469.6|1469.3|1469|1469.9|1469.6|1469|1468.7|117
1594986300000|2020-07-17 11:45:00|1469.2|1468.9|1470.5|1470.2|1470.5|1470.2|1469.1|1468.8|127
1594986600000|2020-07-17 11:50:00|1470.4|1470.1|1470.6|1470.3|1470.8|1470.5|1469.9|1469.6|118
1594986900000|2020-07-17 11:55:00|1470.5|1470.2|1471.2|1470.9|1471.8|1471.5|1470|1469.7|194
1594987200000|2020-07-17 12:00:00|1471.1|1470.8|1474.1|1473.8|1474.3|1474|1471|1470.7|550
1594987500000|2020-07-17 12:05:00|1474.2|1473.9|1473.2|1472.9|1474.2|1473.9|1472.7|1472.4|343
1594987800000|2020-07-17 12:10:00|1473.3|1473|1475.5|1475.2|1475.8|1475.5|1472.8|1472.5|485
1594988100000|2020-07-17 12:15:00|1475.4|1475.1|1477.1|1476.8|1477.2|1476.9|1474.7|1474.4|334
1594988400000|2020-07-17 12:20:00|1477.2|1476.9|1475.8|1475.5|1478.1|1477.8|1475.6|1475.3|584
1594988700000|2020-07-17 12:25:00|1475.7|1475.4|1475.4|1475.1|1476|1475.7|1475|1474.7|194
1594989000000|2020-07-17 12:30:00|1475.5|1475.2|1475.3|1475|1475.8|1475.5|1474.8|1474.5|163
1594989300000|2020-07-17 12:35:00|1475.4|1475.1|1476.3|1476|1476.5|1476.2|1474.7|1474.4|309
1594989600000|2020-07-17 12:40:00|1476.4|1476.1|1475.8|1475.5|1477.6|1477.3|1474.7|1474.4|387
1594989900000|2020-07-17 12:45:00|1475.6|1475.3|1473.5|1473.2|1475.7|1475.4|1473.2|1472.9|374
1594990200000|2020-07-17 12:50:00|1473.4|1473.1|1473.2|1472.9|1474.3|1474|1472.9|1472.6|148
1594990500000|2020-07-17 12:55:00|1473.1|1472.8|1473|1472.7|1473.5|1473.2|1473|1472.7|198
1594990800000|2020-07-17 13:00:00|1472.9|1472.6|1473|1472.7|1473.4|1473.1|1471.5|1471.2|359
1594991100000|2020-07-17 13:05:00|1473.1|1472.8|1471.8|1471.5|1473.1|1472.8|1471.7|1471.4|276
1594991400000|2020-07-17 13:10:00|1471.9|1471.6|1473|1472.7|1473.7|1473.4|1471.8|1471.5|229
1594991700000|2020-07-17 13:15:00|1472.9|1472.6|1472.6|1472.3|1473.1|1472.8|1472.1|1471.8|186
1594992000000|2020-07-17 13:20:00|1472.7|1472.4|1473.9|1473.6|1474.4|1474.1|1472.5|1472.2|520
1594992300000|2020-07-17 13:25:00|1474|1473.7|1475|1474.7|1475.3|1475|1472.9|1472.6|1201
1594992600000|2020-07-17 13:30:00|1474.9|1474.6|1470.4|1470.1|1474.9|1474.6|1468.2|1467.9|5101
1594992900000|2020-07-17 13:35:00|1470.5|1470.2|1468.6|1468.3|1472.5|1472.2|1467.5|1467.2|3090
1594993200000|2020-07-17 13:40:00|1467.9|1467.6|1473.4|1473.1|1474.9|1474.6|1467.4|1467.1|3374
1594993500000|2020-07-17 13:45:00|1473.3|1473|1476.9|1476.6|1477.8|1477.5|1473.2|1472.9|1856
1594993800000|2020-07-17 13:50:00|1477|1476.7|1476.8|1476.5|1480.3|1480|1475.7|1475.4|2174
1594994100000|2020-07-17 13:55:00|1476.9|1476.6|1473.9|1473.6|1477.2|1476.9|1473.5|1473.2|1887
1594994400000|2020-07-17 14:00:00|1473|1472.7|1472.5|1472.2|1475.2|1474.9|1470|1469.7|2905
1594994700000|2020-07-17 14:05:00|1472.6|1472.3|1472.4|1472.1|1474.4|1474.1|1471.9|1471.6|1901
1594995000000|2020-07-17 14:10:00|1472.3|1472|1469.9|1469.6|1473.4|1473.1|1469.8|1469.5|1520
1594995300000|2020-07-17 14:15:00|1469.8|1469.5|1469.7|1469.4|1472.7|1472.4|1469.1|1468.8|1509
1594995600000|2020-07-17 14:20:00|1469.8|1469.5|1464.4|1464.1|1470.1|1469.8|1463.6|1463.3|2040
1594995900000|2020-07-17 14:25:00|1464.3|1464|1465.3|1465|1465.6|1465.3|1462.6|1462.3|2148
1594996200000|2020-07-17 14:30:00|1465.2|1464.9|1464.8|1464.5|1465.9|1465.6|1463.3|1463|1747
1594996500000|2020-07-17 14:35:00|1465.2|1464.9|1468.9|1468.6|1469.4|1469.1|1465.2|1464.9|1705
1594996800000|2020-07-17 14:40:00|1468.8|1468.5|1467.3|1467|1469.9|1469.6|1467.3|1467|1012
1594997100000|2020-07-17 14:45:00|1467.2|1466.9|1471.8|1471.5|1472.1|1471.8|1467.1|1466.8|1202
1594997400000|2020-07-17 14:50:00|1471.7|1471.4|1473.4|1473.1|1474.3|1474|1471.4|1471.1|1655
1594997700000|2020-07-17 14:55:00|1473.6|1473.3|1475.4|1475.1|1475.8|1475.5|1473.5|1473.2|2163
1594998000000|2020-07-17 15:00:00|1475.2|1474.9|1475.6|1475.3|1478.3|1478|1474.9|1474.6|2381
1594998300000|2020-07-17 15:05:00|1475.5|1475.2|1477.5|1477.2|1477.5|1477.2|1474.8|1474.5|1912
1594998600000|2020-07-17 15:10:00|1477.4|1477.1|1476.5|1476.2|1478|1477.7|1475.9|1475.6|1322
1594998900000|2020-07-17 15:15:00|1476.6|1476.3|1476.7|1476.4|1478.8|1478.5|1476.5|1476.2|1217
1594999200000|2020-07-17 15:20:00|1476.5|1476.2|1477.1|1476.8|1478|1477.7|1476.5|1476.2|1034
1594999500000|2020-07-17 15:25:00|1477|1476.7|1476.9|1476.6|1477.6|1477.3|1475.9|1475.6|1650
1594999800000|2020-07-17 15:30:00|1476.7|1476.4|1475.6|1475.3|1477.5|1477.2|1475.5|1475.2|1092
1595000100000|2020-07-17 15:35:00|1475.7|1475.4|1478|1477.7|1478|1477.7|1475.6|1475.3|1281
1595000400000|2020-07-17 15:40:00|1478.1|1477.8|1478.3|1478|1479|1478.7|1477.3|1477|1274
1595000700000|2020-07-17 15:45:00|1478.2|1477.9|1477.2|1476.9|1479|1478.7|1477.2|1476.9|1363
1595001000000|2020-07-17 15:50:00|1477.3|1477|1479.7|1479.4|1480|1479.7|1476.4|1476.1|1633
1595001300000|2020-07-17 15:55:00|1479.6|1479.3|1480.6|1480.3|1480.7|1480.4|1479.5|1479.2|1991
1595001600000|2020-07-17 16:00:00|1480.7|1480.4|1481.7|1481.4|1482|1481.7|1480|1479.7|2010
1595001900000|2020-07-17 16:05:00|1481.6|1481.3|1483.1|1482.8|1484|1483.7|1481.6|1481.3|2184
1595002200000|2020-07-17 16:10:00|1483.2|1482.9|1482.5|1482.2|1484|1483.7|1482.3|1482|1726
1595002500000|2020-07-17 16:15:00|1482.4|1482.1|1479.8|1479.5|1482.5|1482.2|1479.8|1479.5|930
1595002800000|2020-07-17 16:20:00|1479.9|1479.6|1481|1480.7|1481.3|1481|1479.6|1479.3|977
1595003100000|2020-07-17 16:25:00|1481.1|1480.8|1479.9|1479.6|1481.3|1481|1479.8|1479.5|537
1595003400000|2020-07-17 16:30:00|1480|1479.7|1478.9|1478.6|1480.4|1480.1|1478.6|1478.3|767
1595003700000|2020-07-17 16:35:00|1479.1|1478.8|1477.9|1477.6|1479.8|1479.5|1477.7|1477.4|793
1595004000000|2020-07-17 16:40:00|1477.8|1477.5|1477|1476.7|1478.2|1477.9|1476.7|1476.4|587
1595004300000|2020-07-17 16:45:00|1477.1|1476.8|1477.1|1476.8|1478|1477.7|1477.1|1476.8|679
1595004600000|2020-07-17 16:50:00|1477|1476.7|1477.2|1476.9|1477.4|1477.1|1476.4|1476.1|648
1595004900000|2020-07-17 16:55:00|1477.1|1476.8|1475.5|1475.2|1477.4|1477.1|1474.9|1474.6|1024
1595005200000|2020-07-17 17:00:00|1475.4|1475.1|1475|1474.7|1475.6|1475.3|1474.5|1474.2|1050
1595005500000|2020-07-17 17:05:00|1474.9|1474.6|1476|1475.7|1476.1|1475.8|1474.9|1474.6|890
1595005800000|2020-07-17 17:10:00|1475.9|1475.6|1477.9|1477.6|1478.1|1477.8|1475.8|1475.5|839
1595006100000|2020-07-17 17:15:00|1477.5|1477.2|1475.8|1475.5|1478.5|1478.2|1474.9|1474.6|4522
1595006400000|2020-07-17 17:20:00|1475.9|1475.6|1476.7|1476.4|1477.6|1477.3|1475.4|1475.1|790
1595006700000|2020-07-17 17:25:00|1476.8|1476.5|1475.9|1475.6|1477.9|1477.6|1475.9|1475.6|533
1595007000000|2020-07-17 17:30:00|1476|1475.7|1474.8|1474.5|1476.6|1476.3|1474.6|1474.3|601
1595007300000|2020-07-17 17:35:00|1474.7|1474.4|1473.3|1473|1474.9|1474.6|1472.8|1472.5|1101
1595007600000|2020-07-17 17:40:00|1473.4|1473.1|1476.1|1475.8|1476.1|1475.8|1473.3|1473|734
1595007900000|2020-07-17 17:45:00|1476.2|1475.9|1474.8|1474.5|1476.3|1476|1474.1|1473.8|417
1595008200000|2020-07-17 17:50:00|1474.6|1474.3|1474.5|1474.2|1475.2|1474.9|1473.5|1473.2|1038
1595008500000|2020-07-17 17:55:00|1474.6|1474.3|1475|1474.7|1475.4|1475.1|1473.5|1473.2|580
1595008800000|2020-07-17 18:00:00|1475.1|1474.8|1475.7|1475.4|1475.8|1475.5|1473.6|1473.3|1036
1595009100000|2020-07-17 18:05:00|1475.6|1475.3|1475.9|1475.6|1475.9|1475.6|1474.7|1474.4|1393
1595009400000|2020-07-17 18:10:00|1475.8|1475.5|1477|1476.7|1477|1476.7|1474.8|1474.5|883
1595009700000|2020-07-17 18:15:00|1476.9|1476.6|1477.6|1477.3|1477.6|1477.3|1476.6|1476.3|549
1595010000000|2020-07-17 18:20:00|1477.5|1477.2|1475.3|1475|1477.7|1477.4|1475.2|1474.9|627
1595010300000|2020-07-17 18:25:00|1475.2|1474.9|1474.8|1474.5|1475.7|1475.4|1474.8|1474.5|342
1595010600000|2020-07-17 18:30:00|1474.7|1474.4|1472.1|1471.8|1474.7|1474.4|1471.9|1471.6|1189
1595010900000|2020-07-17 18:35:00|1472|1471.7|1473.2|1472.9|1473.2|1472.9|1471.5|1471.2|905
1595011200000|2020-07-17 18:40:00|1473.3|1473|1473.4|1473.1|1473.7|1473.4|1472.6|1472.3|712
1595011500000|2020-07-17 18:45:00|1473.5|1473.2|1473.2|1472.9|1473.9|1473.6|1471.9|1471.6|735
1595011800000|2020-07-17 18:50:00|1473.3|1473|1474.3|1474|1474.7|1474.4|1473.3|1473|709
1595012100000|2020-07-17 18:55:00|1474.4|1474.1|1473.5|1473.2|1474.7|1474.4|1473.5|1473.2|489
1595012400000|2020-07-17 19:00:00|1473.4|1473.1|1473|1472.7|1474.3|1474|1472.1|1471.8|852
1595012700000|2020-07-17 19:05:00|1473.1|1472.8|1472.9|1472.6|1474.2|1473.9|1472.1|1471.8|1037
1595013000000|2020-07-17 19:10:00|1473|1472.7|1470.7|1470.4|1473|1472.7|1470.7|1470.4|923
1595013300000|2020-07-17 19:15:00|1470.8|1470.5|1472.6|1472.3|1473.1|1472.8|1470.8|1470.5|1131
1595013600000|2020-07-17 19:20:00|1472.7|1472.4|1475.5|1475.2|1475.7|1475.4|1472.4|1472.1|1343
1595013900000|2020-07-17 19:25:00|1475.6|1475.3|1475.5|1475.2|1476.3|1476|1474.7|1474.4|781
1595014200000|2020-07-17 19:30:00|1475.2|1474.9|1475.6|1475.3|1476.1|1475.8|1474.7|1474.4|933
1595014500000|2020-07-17 19:35:00|1475.5|1475.2|1475.1|1474.8|1475.7|1475.4|1474.2|1473.9|1435
1595014800000|2020-07-17 19:40:00|1475|1474.7|1477.1|1476.8|1477.7|1477.4|1474.7|1474.4|1393
1595015100000|2020-07-17 19:45:00|1477|1476.7|1475.6|1475.3|1477|1476.7|1474.1|1473.8|6423
1595015400000|2020-07-17 19:50:00|1475.2|1474.9|1473.1|1472.8|1475.2|1474.9|1472.5|1472.2|4861
1595015700000|2020-07-17 19:55:00|1473.2|1472.9|1474|1473.7|1474.6|1474.3|1473.1|1472.8|7676
1595016000000|2020-07-17 20:00:00|1473.9|1473.6|1474.6|1474.3|1475.7|1475.4|1472.8|1472.5|2961
1595016300000|2020-07-17 20:05:00|1474.7|1474.4|1474.6|1474.3|1475.1|1474.8|1474.3|1474|1195
1595016600000|2020-07-17 20:10:00|1474.7|1474.4|1472.7|1471.9|1474.9|1474.6|1472|1471.7|1680
1595016900000|2020-07-17 20:15:00|1472.8|1472|1472.8|1472|1473.5|1472.7|1472.7|1471.9|1
1595017200000|2020-07-17 20:20:00|1472.7|1471.9|1472.6|1471.8|1473|1472.2|1472.6|1471.8|0
1595017500000|2020-07-17 20:25:00|1472.7|1471.9|1472.8|1472|1472.8|1472|1472.6|1471.8|0
1595017800000|2020-07-17 20:30:00|1472.3|1471.5|1472.8|1472.5|1473.2|1472.9|1472.1|1471.5|302
1595018100000|2020-07-17 20:35:00|1472.7|1472.4|1473.2|1472.9|1473.2|1472.9|1472.3|1472|258
1595018400000|2020-07-17 20:40:00|1473.1|1472.8|1472.5|1472.2|1473.4|1473.1|1472.4|1472.1|139
1595018700000|2020-07-17 20:45:00|1472.4|1472.1|1472.6|1472.3|1473|1472.7|1472.4|1472.1|116
1595019000000|2020-07-17 20:50:00|1472.4|1472.1|1472.5|1472.2|1472.9|1472.6|1472.1|1471.8|164
1595019300000|2020-07-17 20:55:00|1472.6|1472.3|1472|1471.2|1472.6|1472.3|1471.8|1471.2|81
1595196000000|2020-07-19 22:00:00|1473|1472.7|1471|1470.7|1475.7|1475.4|1470.1|1469.8|236
1595196300000|2020-07-19 22:05:00|1470.9|1470.6|1471.4|1471.1|1471.5|1471.2|1469.2|1468.9|105
1595196600000|2020-07-19 22:10:00|1471.5|1471.2|1471.7|1471.4|1473.2|1472.9|1470.9|1470.6|59
1595196900000|2020-07-19 22:15:00|1471.9|1471.6|1472.3|1472|1472.7|1472.4|1471.2|1470.9|39
1595197200000|2020-07-19 22:20:00|1472.4|1472.1|1472.5|1472.2|1472.9|1472.6|1471.9|1471.6|51
1595197500000|2020-07-19 22:25:00|1472.4|1472.1|1473.2|1472.9|1473.5|1473.2|1471.8|1471.5|80
1595197800000|2020-07-19 22:30:00|1473.3|1473|1472.2|1471.9|1473.6|1473.3|1472.1|1471.8|45
1595198100000|2020-07-19 22:35:00|1472.3|1472|1471.4|1471.1|1472.6|1472.3|1471.2|1470.9|59
1595198400000|2020-07-19 22:40:00|1471.3|1471|1470.9|1470.6|1471.9|1471.6|1470.9|1470.6|55
1595198700000|2020-07-19 22:45:00|1471|1470.7|1471.2|1470.9|1471.8|1471.5|1471|1470.7|27
1595199000000|2020-07-19 22:50:00|1471.3|1471|1471.4|1471.1|1471.6|1471.3|1471.1|1470.8|11
1595199300000|2020-07-19 22:55:00|1471.6|1471.3|1471|1470.7|1471.8|1471.5|1471|1470.7|9
1595199600000|2020-07-19 23:00:00|1471.1|1470.8|1471.4|1471.1|1471.7|1471.4|1471|1470.7|16
1595199900000|2020-07-19 23:05:00|1471.3|1471|1471.6|1471.3|1471.7|1471.4|1471.2|1470.9|30
1595200200000|2020-07-19 23:10:00|1471.5|1471.2|1471.4|1471.1|1471.6|1471.3|1471.2|1470.9|14
1595200500000|2020-07-19 23:15:00|1471.3|1471|1472.2|1471.9|1472.4|1472.1|1471.1|1470.8|31
1595200800000|2020-07-19 23:20:00|1472.3|1472|1472.2|1471.9|1472.5|1472.2|1472|1471.7|17
1595201100000|2020-07-19 23:25:00|1472.3|1472|1472.2|1471.9|1472.3|1472|1472|1471.7|7
1595201400000|2020-07-19 23:30:00|1472.3|1472|1472|1471.7|1472.5|1472.2|1471.9|1471.6|14
1595201700000|2020-07-19 23:35:00|1472.1|1471.8|1472.5|1472.2|1472.8|1472.5|1472.1|1471.8|19
1595202000000|2020-07-19 23:40:00|1472.4|1472.1|1473.6|1473.3|1473.8|1473.5|1472.3|1472|41
1595202300000|2020-07-19 23:45:00|1473.7|1473.4|1474.2|1473.9|1475.1|1474.8|1473.6|1473.3|56
1595202600000|2020-07-19 23:50:00|1474.3|1474|1474.4|1474.1|1474.6|1474.3|1473.8|1473.5|21
1595202900000|2020-07-19 23:55:00|1474.6|1474.3|1474.1|1473.8|1474.6|1474.3|1474|1473.7|31
1595203200000|2020-07-20 00:00:00|1474.2|1473.9|1473.3|1473|1474.4|1474.1|1473.2|1472.9|82
1595203500000|2020-07-20 00:05:00|1473.2|1472.9|1473.5|1473.2|1473.8|1473.5|1472.4|1472.1|44
1595203800000|2020-07-20 00:10:00|1473.4|1473.1|1473.7|1473.4|1474|1473.7|1473.2|1472.9|36
1595204100000|2020-07-20 00:15:00|1473.8|1473.5|1472.8|1472.5|1473.9|1473.6|1472.8|1472.5|53
1595204400000|2020-07-20 00:20:00|1472.9|1472.6|1472.5|1472.2|1473.2|1472.9|1472.3|1472|58
1595204700000|2020-07-20 00:25:00|1472.4|1472.1|1472|1471.7|1472.9|1472.6|1471.8|1471.5|46
1595205000000|2020-07-20 00:30:00|1472.1|1471.8|1473.4|1473.1|1473.8|1473.5|1472.1|1471.8|32
1595205300000|2020-07-20 00:35:00|1473.3|1473|1473.4|1473.1|1473.4|1473.1|1472.8|1472.5|10
1595205600000|2020-07-20 00:40:00|1473.5|1473.2|1472.6|1472.3|1473.8|1473.5|1472.4|1472.1|9
1595205900000|2020-07-20 00:45:00|1472.5|1472.2|1472.2|1471.9|1472.8|1472.5|1472.2|1471.9|12
1595206200000|2020-07-20 00:50:00|1472.3|1472|1472|1471.7|1472.4|1472.1|1471.5|1471.2|44
1595206500000|2020-07-20 00:55:00|1471.9|1471.6|1471.8|1471.5|1472.1|1471.8|1471.1|1470.8|88
1595206800000|2020-07-20 01:00:00|1471.6|1471.3|1466.7|1466.4|1472.2|1471.9|1466.1|1465.8|157
1595207100000|2020-07-20 01:05:00|1466.8|1466.5|1464.6|1464.3|1466.8|1466.5|1464.1|1463.8|385
1595207400000|2020-07-20 01:10:00|1464.5|1464.2|1462.5|1462.2|1465.1|1464.8|1462|1461.7|213
1595207700000|2020-07-20 01:15:00|1462.6|1462.3|1462.5|1462.2|1463.4|1463.1|1461.7|1461.4|182
1595208000000|2020-07-20 01:20:00|1462.6|1462.3|1465.2|1464.9|1465.4|1465.1|1462.4|1462.1|135
1595208300000|2020-07-20 01:25:00|1465.3|1465|1464.9|1464.6|1465.3|1465|1463|1462.7|123
1595208600000|2020-07-20 01:30:00|1464.7|1464.4|1464.6|1464.3|1465.8|1465.5|1463.8|1463.5|53
1595208900000|2020-07-20 01:35:00|1464.7|1464.4|1464|1463.7|1464.8|1464.5|1462.9|1462.6|118
1595209200000|2020-07-20 01:40:00|1464.1|1463.8|1463.6|1463.3|1464.1|1463.8|1461.5|1461.2|78
1595209500000|2020-07-20 01:45:00|1463.5|1463.2|1461.8|1461.5|1463.6|1463.3|1461.8|1461.5|52
1595209800000|2020-07-20 01:50:00|1461.7|1461.4|1462.6|1462.3|1462.6|1462.3|1459.5|1459.2|176
1595210100000|2020-07-20 01:55:00|1462.4|1462.1|1461.8|1461.5|1462.8|1462.5|1461.2|1460.9|144
1595210400000|2020-07-20 02:00:00|1461.6|1461.3|1463|1462.7|1463.6|1463.3|1460.8|1460.5|100
1595210700000|2020-07-20 02:05:00|1463.1|1462.8|1463.1|1462.8|1463.7|1463.4|1462.3|1462|44
1595211000000|2020-07-20 02:10:00|1463.2|1462.9|1463.5|1463.2|1463.7|1463.4|1462.4|1462.1|56
1595211300000|2020-07-20 02:15:00|1463.6|1463.3|1464.1|1463.8|1464.9|1464.6|1463.6|1463.3|40
1595211600000|2020-07-20 02:20:00|1464.2|1463.9|1463.9|1463.6|1464.9|1464.6|1463.6|1463.3|18
1595211900000|2020-07-20 02:25:00|1463.8|1463.5|1463.4|1463.1|1464.2|1463.9|1463.4|1463.1|22
1595212200000|2020-07-20 02:30:00|1463.3|1463|1463.3|1463|1463.4|1463.1|1462.2|1461.9|92
1595212500000|2020-07-20 02:35:00|1463.4|1463.1|1464.2|1463.9|1464.5|1464.2|1463.3|1463|30
1595212800000|2020-07-20 02:40:00|1464.3|1464|1464|1463.7|1464.5|1464.2|1463.4|1463.1|20
1595213100000|2020-07-20 02:45:00|1464.1|1463.8|1464.1|1463.8|1464.5|1464.2|1463.9|1463.6|40
1595213400000|2020-07-20 02:50:00|1464.2|1463.9|1464.3|1464|1464.9|1464.6|1463.9|1463.6|25
1595213700000|2020-07-20 02:55:00|1464.1|1463.8|1463.4|1463.1|1464.5|1464.2|1463|1462.7|21
1595214000000|2020-07-20 03:00:00|1463.5|1463.2|1463.6|1463.3|1463.8|1463.5|1463.2|1462.9|19
1595214300000|2020-07-20 03:05:00|1463.5|1463.2|1463.9|1463.6|1464.8|1464.5|1463.3|1463|19
1595214600000|2020-07-20 03:10:00|1464|1463.7|1464.3|1464|1464.4|1464.1|1463.5|1463.2|8
1595214900000|2020-07-20 03:15:00|1464.4|1464.1|1464.5|1464.2|1465|1464.7|1464.2|1463.9|12
1595215200000|2020-07-20 03:20:00|1464.6|1464.3|1464.4|1464.1|1464.6|1464.3|1463.9|1463.6|12
1595215500000|2020-07-20 03:25:00|1464.5|1464.2|1465.7|1465.4|1465.7|1465.4|1464.5|1464.2|48
1595215800000|2020-07-20 03:30:00|1465.6|1465.3|1465.3|1465|1465.7|1465.4|1464.9|1464.6|28
1595216100000|2020-07-20 03:35:00|1465.4|1465.1|1465.8|1465.5|1466|1465.7|1465.3|1465|30
1595216400000|2020-07-20 03:40:00|1465.7|1465.4|1467.4|1467.1|1467.5|1467.2|1465.7|1465.4|24
1595216700000|2020-07-20 03:45:00|1467.5|1467.2|1467.5|1467.2|1467.6|1467.3|1467.2|1466.9|45
1595217000000|2020-07-20 03:50:00|1467.6|1467.3|1466.9|1466.6|1468.2|1467.9|1466.8|1466.5|110
1595217300000|2020-07-20 03:55:00|1466.8|1466.5|1466.7|1466.4|1467.4|1467.1|1466.5|1466.2|26
1595217600000|2020-07-20 04:00:00|1466.8|1466.5|1466.3|1466|1466.8|1466.5|1465.7|1465.4|29
1595217900000|2020-07-20 04:05:00|1466.5|1466.2|1466.6|1466.3|1466.9|1466.6|1466.4|1466.1|7
1595218200000|2020-07-20 04:10:00|1466.4|1466.1|1465.8|1465.5|1466.6|1466.3|1465.8|1465.5|7
1595218500000|2020-07-20 04:15:00|1465.9|1465.6|1466.3|1466|1466.9|1466.6|1465.8|1465.5|14
1595218800000|2020-07-20 04:20:00|1466.4|1466.1|1466.1|1465.8|1466.6|1466.3|1465.9|1465.6|20
1595219100000|2020-07-20 04:25:00|1466|1465.7|1466.1|1465.8|1466.3|1466|1465.9|1465.6|4
1595219400000|2020-07-20 04:30:00|1466|1465.7|1465.7|1465.4|1466.1|1465.8|1465.5|1465.2|13
1595219700000|2020-07-20 04:35:00|1465.9|1465.6|1465.9|1465.6|1465.9|1465.6|1465.7|1465.4|6
1595220000000|2020-07-20 04:40:00|1466.1|1465.8|1464.7|1464.4|1466.1|1465.8|1464.2|1463.9|80
1595220300000|2020-07-20 04:45:00|1464.8|1464.5|1464|1463.7|1465|1464.7|1463.9|1463.6|50
1595220600000|2020-07-20 04:50:00|1464.1|1463.8|1464.2|1463.9|1464.3|1464|1463.5|1463.2|19
1595220900000|2020-07-20 04:55:00|1464.3|1464|1464.5|1464.2|1464.5|1464.2|1463.9|1463.6|13
1595221200000|2020-07-20 05:00:00|1464.4|1464.1|1464.9|1464.6|1465|1464.7|1463.8|1463.5|65
1595221500000|2020-07-20 05:05:00|1464.6|1464.3|1463.4|1463.1|1464.9|1464.6|1463|1462.7|59
1595221800000|2020-07-20 05:10:00|1463.3|1463|1463.2|1462.9|1464.1|1463.8|1462.9|1462.6|88
1595222100000|2020-07-20 05:15:00|1463.3|1463|1463.7|1463.4|1463.8|1463.5|1463.3|1463|37
1595222400000|2020-07-20 05:20:00|1463.8|1463.5|1465|1464.7|1465.1|1464.8|1463.7|1463.4|78
1595222700000|2020-07-20 05:25:00|1464.9|1464.6|1464.8|1464.5|1465|1464.7|1464.4|1464.1|8
1595223000000|2020-07-20 05:30:00|1464.9|1464.6|1465.8|1465.5|1466|1465.7|1464.4|1464.1|20
1595223300000|2020-07-20 05:35:00|1466|1465.7|1466.3|1466|1466.5|1466.2|1465.6|1465.3|30
1595223600000|2020-07-20 05:40:00|1466.2|1465.9|1466|1465.7|1466.4|1466.1|1465.8|1465.5|14
1595223900000|2020-07-20 05:45:00|1466.1|1465.8|1466.6|1466.3|1466.6|1466.3|1465.7|1465.4|15
1595224200000|2020-07-20 05:50:00|1466.5|1466.2|1466.5|1466.2|1466.7|1466.4|1466.2|1465.9|25
1595224500000|2020-07-20 05:55:00|1466.4|1466.1|1466.5|1466.2|1466.8|1466.5|1466.2|1465.9|12
1595224800000|2020-07-20 06:00:00|1466.6|1466.3|1464.3|1464|1466.9|1466.6|1464|1463.7|86
1595225100000|2020-07-20 06:05:00|1464.6|1464.3|1463.8|1463.5|1464.7|1464.4|1463.7|1463.4|30
1595225400000|2020-07-20 06:10:00|1463.9|1463.6|1463.8|1463.5|1464.2|1463.9|1463.7|1463.4|22
1595225700000|2020-07-20 06:15:00|1463.7|1463.4|1462.7|1462.4|1463.9|1463.6|1460.5|1460.2|140
1595226000000|2020-07-20 06:20:00|1462.6|1462.3|1464|1463.7|1464.1|1463.8|1462.4|1462.1|33
1595226300000|2020-07-20 06:25:00|1464.1|1463.8|1463.9|1463.6|1464.1|1463.8|1463.4|1463.1|38
1595226600000|2020-07-20 06:30:00|1464.1|1463.8|1463.8|1463.5|1464.3|1464|1463.2|1462.9|9
1595226900000|2020-07-20 06:35:00|1463.9|1463.6|1465|1464.7|1465|1464.7|1463.8|1463.5|31
1595227200000|2020-07-20 06:40:00|1465.1|1464.8|1464.6|1464.3|1465.2|1464.9|1464.5|1464.2|39
1595227500000|2020-07-20 06:45:00|1464.4|1464.1|1464.4|1464.1|1464.8|1464.5|1464|1463.7|59
1595227800000|2020-07-20 06:50:00|1464.5|1464.2|1465|1464.7|1465.3|1465|1464.5|1464.2|68
1595228100000|2020-07-20 06:55:00|1464.9|1464.6|1464.1|1463.8|1465.1|1464.8|1463.9|1463.6|42
1595228400000|2020-07-20 07:00:00|1464|1463.7|1460.3|1460|1464|1463.7|1460.3|1460|200
1595228700000|2020-07-20 07:05:00|1460.2|1459.9|1459.6|1459.3|1461|1460.7|1457.4|1457.1|344
1595229000000|2020-07-20 07:10:00|1459.8|1459.5|1459.5|1459.2|1460.2|1459.9|1457.9|1457.6|108
1595229300000|2020-07-20 07:15:00|1459.3|1459|1459.3|1459|1460.3|1460|1458.7|1458.4|98
1595229600000|2020-07-20 07:20:00|1459.1|1458.8|1457.8|1457.5|1459.7|1459.4|1457.1|1456.8|125
1595229900000|2020-07-20 07:25:00|1457.6|1457.3|1459|1458.7|1459.4|1459.1|1457.2|1456.9|329
1595230200000|2020-07-20 07:30:00|1459.1|1458.8|1458.5|1458.2|1459.6|1459.3|1458.4|1458.1|69
1595230500000|2020-07-20 07:35:00|1458.4|1458.1|1459.6|1459.3|1459.8|1459.5|1458.1|1457.8|88
1595230800000|2020-07-20 07:40:00|1459.7|1459.4|1461.1|1460.8|1461.6|1461.3|1458.9|1458.6|175
1595231100000|2020-07-20 07:45:00|1461.4|1461.1|1460.9|1460.6|1461.5|1461.2|1460.2|1459.9|157
1595231400000|2020-07-20 07:50:00|1460.8|1460.5|1462.9|1462.6|1463.2|1462.9|1460.6|1460.3|67
1595231700000|2020-07-20 07:55:00|1462.8|1462.5|1463.3|1463|1463.4|1463.1|1462.5|1462.2|142
1595232000000|2020-07-20 08:00:00|1463.4|1463.1|1462.9|1462.6|1464.8|1464.5|1462.8|1462.5|280
1595232300000|2020-07-20 08:05:00|1462.8|1462.5|1462.5|1462.2|1463.3|1463|1462.4|1462.1|173
1595232600000|2020-07-20 08:10:00|1462.6|1462.3|1461.8|1461.5|1462.8|1462.5|1461.3|1461|111
1595232900000|2020-07-20 08:15:00|1461.7|1461.4|1462.7|1462.4|1463.5|1463.2|1461.7|1461.4|158
1595233200000|2020-07-20 08:20:00|1462.6|1462.3|1462.8|1462.5|1463|1462.7|1461.4|1461.1|138
1595233500000|2020-07-20 08:25:00|1463.1|1462.8|1463.1|1462.8|1463.7|1463.4|1462.6|1462.3|97
1595233800000|2020-07-20 08:30:00|1463.2|1462.9|1463.7|1463.4|1463.8|1463.5|1461.3|1461|139
1595234100000|2020-07-20 08:35:00|1463.8|1463.5|1465.1|1464.8|1465.2|1464.9|1463.5|1463.2|163
1595234400000|2020-07-20 08:40:00|1465.2|1464.9|1467.8|1467.5|1468.4|1468.1|1465.2|1464.9|237
1595234700000|2020-07-20 08:45:00|1467.9|1467.6|1468.6|1468.3|1469|1468.7|1467.8|1467.5|226
1595235000000|2020-07-20 08:50:00|1468.5|1468.2|1468.7|1468.4|1469.9|1469.6|1468.1|1467.8|167
1595235300000|2020-07-20 08:55:00|1468.6|1468.3|1468.8|1468.5|1469.2|1468.9|1468.4|1468.1|80
1595235600000|2020-07-20 09:00:00|1468.9|1468.6|1469.7|1469.4|1471.9|1471.6|1468.9|1468.6|246
1595235900000|2020-07-20 09:05:00|1469.6|1469.3|1469.8|1469.5|1470.1|1469.8|1469|1468.7|76
1595236200000|2020-07-20 09:10:00|1470|1469.7|1471.4|1471.1|1471.8|1471.5|1470|1469.7|112
1595236500000|2020-07-20 09:15:00|1471.6|1471.3|1468.7|1468.4|1471.8|1471.5|1468.7|1468.4|184
1595236800000|2020-07-20 09:20:00|1468.8|1468.5|1468.7|1468.4|1469.7|1469.4|1468.2|1467.9|89
1595237100000|2020-07-20 09:25:00|1468.5|1468.2|1468|1467.7|1469.2|1468.9|1467.7|1467.4|96
1595237400000|2020-07-20 09:30:00|1467.9|1467.6|1466.7|1466.4|1468.3|1468|1466.5|1466.2|77
1595237700000|2020-07-20 09:35:00|1466.6|1466.3|1467.9|1467.6|1468.2|1467.9|1466.4|1466.1|127
1595238000000|2020-07-20 09:40:00|1467.8|1467.5|1468.9|1468.6|1469.6|1469.3|1467.5|1467.2|143
1595238300000|2020-07-20 09:45:00|1468.8|1468.5|1468.2|1467.9|1469.1|1468.8|1467.4|1467.1|116
1595238600000|2020-07-20 09:50:00|1468|1467.7|1467.9|1467.6|1468.6|1468.3|1467.7|1467.4|89
1595238900000|2020-07-20 09:55:00|1468|1467.7|1467.2|1466.9|1468.4|1468.1|1466.9|1466.6|125
1595239200000|2020-07-20 10:00:00|1467.1|1466.8|1466.5|1466.2|1468|1467.7|1466.4|1466.1|62
1595239500000|2020-07-20 10:05:00|1466.4|1466.1|1466.6|1466.3|1467|1466.7|1465.8|1465.5|121
1595239800000|2020-07-20 10:10:00|1466.5|1466.2|1467|1466.7|1467.5|1467.2|1466.4|1466.1|169
1595240100000|2020-07-20 10:15:00|1466.9|1466.6|1466|1465.7|1467.1|1466.8|1465.4|1465.1|102
1595240400000|2020-07-20 10:20:00|1465.8|1465.5|1466.5|1466.2|1466.6|1466.3|1465.8|1465.5|85
1595240700000|2020-07-20 10:25:00|1466.6|1466.3|1465.1|1464.8|1466.9|1466.6|1464.8|1464.5|193
1595241000000|2020-07-20 10:30:00|1465|1464.7|1464.9|1464.6|1465.7|1465.4|1464.4|1464.1|137
1595241300000|2020-07-20 10:35:00|1465.1|1464.8|1465.3|1465|1465.5|1465.2|1464.3|1464|114
1595241600000|2020-07-20 10:40:00|1465.4|1465.1|1464.9|1464.6|1465.6|1465.3|1464.7|1464.4|93
1595241900000|2020-07-20 10:45:00|1465|1464.7|1465.5|1465.2|1465.9|1465.6|1464.5|1464.2|73
1595242200000|2020-07-20 10:50:00|1465.4|1465.1|1464.7|1464.4|1465.9|1465.6|1464.6|1464.3|99
1595242500000|2020-07-20 10:55:00|1464.8|1464.5|1465|1464.7|1466.2|1465.9|1464.3|1464|86
1595242800000|2020-07-20 11:00:00|1465.2|1464.9|1466.7|1466.4|1466.7|1466.4|1465.2|1464.9|243
1595243100000|2020-07-20 11:05:00|1466.4|1466.1|1466.2|1465.9|1466.8|1466.5|1465.6|1465.3|195
1595243400000|2020-07-20 11:10:00|1466.1|1465.8|1465.7|1465.4|1466.6|1466.3|1465.3|1465|280
1595243700000|2020-07-20 11:15:00|1465.6|1465.3|1466.7|1466.4|1466.7|1466.4|1465.3|1465|132
1595244000000|2020-07-20 11:20:00|1466.6|1466.3|1467.8|1467.5|1468.1|1467.8|1466.6|1466.3|327
1595244300000|2020-07-20 11:25:00|1467.9|1467.6|1467.3|1467|1468.3|1468|1467.2|1466.9|116
1595244600000|2020-07-20 11:30:00|1467.2|1466.9|1466.8|1466.5|1467.5|1467.2|1466.5|1466.2|120
1595244900000|2020-07-20 11:35:00|1466.9|1466.6|1467|1466.7|1467.6|1467.3|1466.7|1466.4|64
1595245200000|2020-07-20 11:40:00|1467.2|1466.9|1467.5|1467.2|1467.7|1467.4|1466.7|1466.4|146
1595245500000|2020-07-20 11:45:00|1467.6|1467.3|1468|1467.7|1468.1|1467.8|1467.1|1466.8|74
1595245800000|2020-07-20 11:50:00|1468.1|1467.8|1470|1469.7|1470.4|1470.1|1468.1|1467.8|460
1595246100000|2020-07-20 11:55:00|1469.9|1469.6|1470|1469.7|1470.5|1470.2|1469.8|1469.5|190
1595246400000|2020-07-20 12:00:00|1469.9|1469.6|1468.8|1468.5|1470.2|1469.9|1468.5|1468.2|245
1595246700000|2020-07-20 12:05:00|1468.7|1468.4|1467.5|1467.2|1470.2|1469.9|1467.4|1467.1|296
1595247000000|2020-07-20 12:10:00|1467.4|1467.1|1466.2|1465.9|1467.8|1467.5|1466.1|1465.8|374
1595247300000|2020-07-20 12:15:00|1466.3|1466|1466.3|1466|1466.6|1466.3|1465.1|1464.8|233
1595247600000|2020-07-20 12:20:00|1466.2|1465.9|1465.6|1465.3|1466.8|1466.5|1465.6|1465.3|237
1595247900000|2020-07-20 12:25:00|1465.7|1465.4|1465.6|1465.3|1466.7|1466.4|1465.1|1464.8|253
1595248200000|2020-07-20 12:30:00|1465.5|1465.2|1465.9|1465.6|1466.5|1466.2|1464.8|1464.5|227
1595248500000|2020-07-20 12:35:00|1466|1465.7|1466.1|1465.8|1466.9|1466.6|1465.5|1465.2|266
1595248800000|2020-07-20 12:40:00|1466.2|1465.9|1465.5|1465.2|1466.5|1466.2|1464.9|1464.6|146
1595249100000|2020-07-20 12:45:00|1465.4|1465.1|1468.3|1468|1468.7|1468.4|1465.4|1465.1|528
1595249400000|2020-07-20 12:50:00|1468.5|1468.2|1470.2|1469.9|1470.8|1470.5|1468.1|1467.8|307
1595249700000|2020-07-20 12:55:00|1470.1|1469.8|1470.9|1470.6|1471.9|1471.6|1469.8|1469.5|329
1595250000000|2020-07-20 13:00:00|1471.1|1470.8|1470.4|1470.1|1471.5|1471.2|1469.5|1469.2|429
1595250300000|2020-07-20 13:05:00|1470.5|1470.2|1470.8|1470.5|1471.1|1470.8|1470.1|1469.8|281
1595250600000|2020-07-20 13:10:00|1470.9|1470.6|1470|1469.7|1471.1|1470.8|1469.6|1469.3|258
1595250900000|2020-07-20 13:15:00|1470.1|1469.8|1470|1469.7|1470.5|1470.2|1469.1|1468.8|339
1595251200000|2020-07-20 13:20:00|1469.9|1469.6|1470.6|1470.3|1470.6|1470.3|1469.1|1468.8|305
1595251500000|2020-07-20 13:25:00|1470.5|1470.2|1469.7|1469.4|1471.5|1471.2|1469.7|1469.4|481
1595251800000|2020-07-20 13:30:00|1469.6|1469.3|1475.3|1475|1475.9|1475.6|1469.2|1468.9|5814
1595252100000|2020-07-20 13:35:00|1475.8|1475.5|1474.2|1473.9|1476.6|1476.3|1467.3|1467|4916
1595252400000|2020-07-20 13:40:00|1474|1473.7|1465.7|1465.4|1475|1474.7|1464.5|1464.2|3738
1595252700000|2020-07-20 13:45:00|1465.5|1465.2|1461.7|1461.4|1466.9|1466.6|1461.7|1461.4|2957
1595253000000|2020-07-20 13:50:00|1461.6|1461.3|1463.8|1463.5|1465.5|1465.2|1461.6|1461.3|2940
1595253300000|2020-07-20 13:55:00|1463.9|1463.6|1464.1|1463.8|1464.8|1464.5|1462|1461.7|2229
1595253600000|2020-07-20 14:00:00|1464.2|1463.9|1463.4|1463.1|1464.6|1464.3|1461.4|1461.1|1923
1595253900000|2020-07-20 14:05:00|1463.5|1463.2|1463.5|1463.2|1467.8|1467.5|1463.2|1462.9|2219
1595254200000|2020-07-20 14:10:00|1463.6|1463.3|1464.1|1463.8|1466.4|1466.1|1463|1462.7|1653
1595254500000|2020-07-20 14:15:00|1463.8|1463.5|1463.2|1462.9|1465.7|1465.4|1462.8|1462.5|1230
1595254800000|2020-07-20 14:20:00|1463.3|1463|1465.2|1464.9|1465.2|1464.9|1462|1461.7|2163
1595255100000|2020-07-20 14:25:00|1465.1|1464.8|1469|1468.7|1469|1468.7|1464.1|1463.8|1606
1595255400000|2020-07-20 14:30:00|1469.1|1468.8|1472.1|1471.8|1472.1|1471.8|1468.8|1468.5|2282
1595255700000|2020-07-20 14:35:00|1472.2|1471.9|1472.2|1471.9|1474.2|1473.9|1471.5|1471.2|2034
1595256000000|2020-07-20 14:40:00|1471.9|1471.6|1473.6|1473.3|1473.9|1473.6|1471.5|1471.2|1306
1595256300000|2020-07-20 14:45:00|1473.7|1473.4|1470.9|1470.6|1473.9|1473.6|1470.2|1469.9|1700
1595256600000|2020-07-20 14:50:00|1470.7|1470.4|1469.9|1469.6|1471.3|1471|1469.3|1469|2772
1595256900000|2020-07-20 14:55:00|1470|1469.7|1469|1468.7|1471.2|1470.9|1468.4|1468.1|1266
1595257200000|2020-07-20 15:00:00|1469.1|1468.8|1470.9|1470.6|1472.3|1472|1468.8|1468.5|1594
1595257500000|2020-07-20 15:05:00|1470.8|1470.5|1469.9|1469.6|1470.8|1470.5|1469.4|1469.1|773
1595257800000|2020-07-20 15:10:00|1470|1469.7|1468|1467.7|1471.5|1471.2|1468|1467.7|1599
1595258100000|2020-07-20 15:15:00|1468.1|1467.8|1469.5|1469.2|1470.1|1469.8|1467.8|1467.5|950
1595258400000|2020-07-20 15:20:00|1469.6|1469.3|1467.1|1466.8|1470.8|1470.5|1466.4|1466.1|1459
1595258700000|2020-07-20 15:25:00|1467.2|1466.9|1468.4|1468.1|1469|1468.7|1467.1|1466.8|475
1595259000000|2020-07-20 15:30:00|1468.5|1468.2|1468.8|1468.5|1469.3|1469|1468|1467.7|919
1595259300000|2020-07-20 15:35:00|1469|1468.7|1469.2|1468.9|1470.1|1469.8|1467.7|1467.4|1357
1595259600000|2020-07-20 15:40:00|1469.1|1468.8|1468.3|1468|1469.8|1469.5|1468.1|1467.8|813
1595259900000|2020-07-20 15:45:00|1468.2|1467.9|1470.4|1470.1|1470.4|1470.1|1467.8|1467.5|818
1595260200000|2020-07-20 15:50:00|1470.3|1470|1469.5|1469.2|1470.3|1470|1468.7|1468.4|1473
1595260500000|2020-07-20 15:55:00|1469.4|1469.1|1467.4|1467.1|1469.4|1469.1|1467.2|1466.9|591
1595260800000|2020-07-20 16:00:00|1467.5|1467.2|1464.7|1464.4|1467.6|1467.3|1464.2|1463.9|2408
1595261100000|2020-07-20 16:05:00|1464.6|1464.3|1463.5|1463.2|1465.3|1465|1463.2|1462.9|2301
1595261400000|2020-07-20 16:10:00|1463.6|1463.3|1463.8|1463.5|1464.4|1464.1|1463.2|1462.9|1039
1595261700000|2020-07-20 16:15:00|1463.7|1463.4|1465.9|1465.6|1466.1|1465.8|1463.5|1463.2|938
1595262000000|2020-07-20 16:20:00|1466|1465.7|1464.9|1464.6|1466.5|1466.2|1464.2|1463.9|874
1595262300000|2020-07-20 16:25:00|1464.8|1464.5|1462.7|1462.4|1465|1464.7|1461.6|1461.3|1401
1595262600000|2020-07-20 16:30:00|1462.6|1462.3|1464.5|1464.2|1464.6|1464.3|1461.6|1461.3|1036
1595262900000|2020-07-20 16:35:00|1464.4|1464.1|1464.7|1464.4|1465.4|1465.1|1463.7|1463.4|683
1595263200000|2020-07-20 16:40:00|1464.8|1464.5|1464.9|1464.6|1465.4|1465.1|1464.4|1464.1|441
1595263500000|2020-07-20 16:45:00|1465|1464.7|1466.2|1465.9|1466.4|1466.1|1464.7|1464.4|730
1595263800000|2020-07-20 16:50:00|1466.3|1466|1465.5|1465.2|1466.6|1466.3|1463.6|1463.3|864
1595264100000|2020-07-20 16:55:00|1465.7|1465.4|1466.9|1466.6|1467|1466.7|1465|1464.7|705
1595264400000|2020-07-20 17:00:00|1467|1466.7|1467.2|1466.9|1467.2|1466.9|1465.5|1465.2|724
1595264700000|2020-07-20 17:05:00|1467.1|1466.8|1466.3|1466|1467.1|1466.8|1465.8|1465.5|471
1595265000000|2020-07-20 17:10:00|1466.4|1466.1|1465.2|1464.9|1467.4|1467.1|1465.2|1464.9|697
1595265300000|2020-07-20 17:15:00|1465.3|1465|1466.1|1465.8|1466.7|1466.4|1465.3|1465|469
1595265600000|2020-07-20 17:20:00|1466.2|1465.9|1466.7|1466.4|1466.9|1466.6|1465.7|1465.4|323
1595265900000|2020-07-20 17:25:00|1466.6|1466.3|1467.9|1467.6|1468|1467.7|1466.4|1466.1|833
1595266200000|2020-07-20 17:30:00|1468|1467.7|1469.1|1468.8|1469.6|1469.3|1467.6|1467.3|1070
1595266500000|2020-07-20 17:35:00|1468.9|1468.6|1471.1|1470.8|1471.9|1471.6|1468.8|1468.5|1227
1595266800000|2020-07-20 17:40:00|1471|1470.7|1470.8|1470.5|1472.9|1472.6|1470.6|1470.3|1314
1595267100000|2020-07-20 17:45:00|1470.9|1470.6|1469.7|1469.4|1471.1|1470.8|1469.5|1469.2|678
1595267400000|2020-07-20 17:50:00|1469.8|1469.5|1472|1471.7|1472.1|1471.8|1469.5|1469.2|807
1595267700000|2020-07-20 17:55:00|1471.9|1471.6|1469.9|1469.6|1472|1471.7|1469.9|1469.6|518
1595268000000|2020-07-20 18:00:00|1470|1469.7|1469.8|1469.5|1470.3|1470|1468.8|1468.5|856
1595268300000|2020-07-20 18:05:00|1469.9|1469.6|1470.3|1470|1470.7|1470.4|1469.4|1469.1|548
1595268600000|2020-07-20 18:10:00|1470.4|1470.1|1469.1|1468.8|1470.5|1470.2|1469|1468.7|443
1595268900000|2020-07-20 18:15:00|1469.2|1468.9|1469.3|1469|1469.8|1469.5|1468.1|1467.8|596
1595269200000|2020-07-20 18:20:00|1469.4|1469.1|1468.3|1468|1469.6|1469.3|1467.9|1467.6|501
1595269500000|2020-07-20 18:25:00|1468.4|1468.1|1469.7|1469.4|1469.8|1469.5|1468.3|1468|391
1595269800000|2020-07-20 18:30:00|1469.8|1469.5|1469.8|1469.5|1470.5|1470.2|1469.5|1469.2|641
1595270100000|2020-07-20 18:35:00|1469.7|1469.4|1469.7|1469.4|1470.1|1469.8|1468.8|1468.5|397
1595270400000|2020-07-20 18:40:00|1469.8|1469.5|1470.1|1469.8|1470.3|1470|1469|1468.7|1301
1595270700000|2020-07-20 18:45:00|1470|1469.7|1470|1469.7|1470.2|1469.9|1468.7|1468.4|530
1595271000000|2020-07-20 18:50:00|1469.9|1469.6|1470.9|1470.6|1471.5|1471.2|1469.3|1469|1132
1595271300000|2020-07-20 18:55:00|1471|1470.7|1470|1469.7|1471.2|1470.9|1469.9|1469.6|589
1595271600000|2020-07-20 19:00:00|1469.9|1469.6|1469.1|1468.8|1470.5|1470.2|1468.9|1468.6|644
1595271900000|2020-07-20 19:05:00|1469.2|1468.9|1468.3|1468|1469.6|1469.3|1468.1|1467.8|462
1595272200000|2020-07-20 19:10:00|1468.2|1467.9|1468.3|1468|1468.8|1468.5|1467.3|1467|979
1595272500000|2020-07-20 19:15:00|1468.2|1467.9|1469.1|1468.8|1470|1469.7|1467.6|1467.3|1205
1595272800000|2020-07-20 19:20:00|1468.8|1468.5|1468|1467.7|1468.9|1468.6|1467.9|1467.6|742
1595273100000|2020-07-20 19:25:00|1467.9|1467.6|1468.3|1468|1469.4|1469.1|1467.8|1467.5|1084
1595273400000|2020-07-20 19:30:00|1468.2|1467.9|1469.9|1469.6|1470.9|1470.6|1467.8|1467.5|1862
1595273700000|2020-07-20 19:35:00|1470|1469.7|1470.1|1469.8|1470.8|1470.5|1469.4|1469.1|1435
1595274000000|2020-07-20 19:40:00|1470.3|1470|1468.9|1468.6|1470.7|1470.4|1468.8|1468.5|755
1595274300000|2020-07-20 19:45:00|1469|1468.7|1470.1|1469.8|1470.4|1470.1|1469|1468.7|1427
1595274600000|2020-07-20 19:50:00|1470.4|1470.1|1470.3|1470|1470.8|1470.5|1468.5|1468.2|2904
1595274900000|2020-07-20 19:55:00|1470.2|1469.9|1467.4|1467.1|1470.3|1470|1466.8|1466.5|8880
1595275200000|2020-07-20 20:00:00|1467.5|1467.2|1466.9|1466.6|1469.2|1468.9|1466.5|1466.2|3808
1595275500000|2020-07-20 20:05:00|1467.1|1466.8|1466.3|1466|1467.2|1466.9|1466.2|1465.9|1492
1595275800000|2020-07-20 20:10:00|1466.2|1465.9|1467.2|1466.4|1467.3|1466.9|1466.2|1465.9|1155
1595276100000|2020-07-20 20:15:00|1467.1|1466.3|1467.6|1466.8|1467.6|1466.8|1467.1|1466.3|2
1595276700000|2020-07-20 20:25:00|1467.7|1466.9|1467.7|1466.9|1467.7|1466.9|1467.6|1466.8|0
1595277000000|2020-07-20 20:30:00|1467.1|1466.8|1464.6|1464.3|1467.1|1466.8|1464.4|1464.1|470
1595277300000|2020-07-20 20:35:00|1464.5|1464.2|1466.1|1465.8|1466.1|1465.8|1464.5|1464.2|133
1595277600000|2020-07-20 20:40:00|1466.2|1465.9|1466.2|1465.9|1466.4|1466.1|1466.1|1465.8|139
1595277900000|2020-07-20 20:45:00|1466.1|1465.8|1466.9|1466.6|1466.9|1466.6|1466.1|1465.8|96
1595278200000|2020-07-20 20:50:00|1466.8|1466.5|1466.7|1466.4|1467.1|1466.8|1466.7|1466.4|142
1595278500000|2020-07-20 20:55:00|1466.6|1466.3|1466.8|1466|1466.8|1466.5|1465.9|1465.6|90
1595278800000|2020-07-20 21:00:00|1466.7|1465.9|1466.7|1465.9|1466.9|1466.1|1466.7|1465.9|0
1595279100000|2020-07-20 21:05:00|1466.8|1466|1466.6|1465.8|1466.8|1466|1466.6|1465.8|0
1595279400000|2020-07-20 21:10:00|1466.7|1465.9|1466.6|1465.8|1466.9|1466.1|1466.5|1465.7|0
1595279700000|2020-07-20 21:15:00|1466.5|1465.7|1466.6|1465.8|1466.6|1465.8|1466.5|1465.7|0
1595280000000|2020-07-20 21:20:00|1466.5|1465.7|1466.5|1465.7|1466.5|1465.7|1466.5|1465.7|0
1595280300000|2020-07-20 21:25:00|1466.4|1465.6|1466.6|1465.8|1466.6|1465.8|1466.3|1465.5|0
1595280600000|2020-07-20 21:30:00|1466.5|1465.7|1466.5|1465.7|1466.6|1465.8|1466.4|1465.6|0
1595280900000|2020-07-20 21:35:00|1466.6|1465.8|1466.5|1465.7|1466.6|1465.8|1466.5|1465.7|0
1595281200000|2020-07-20 21:40:00|1466.6|1465.8|1466.6|1465.8|1466.7|1465.9|1466.5|1465.7|0
1595281500000|2020-07-20 21:45:00|1466.7|1465.9|1466.5|1465.7|1466.7|1465.9|1466.5|1465.7|0
1595281800000|2020-07-20 21:50:00|1466.4|1465.6|1466.7|1465.9|1466.7|1465.9|1466.4|1465.6|0
1595282100000|2020-07-20 21:55:00|1466.8|1466|1466.4|1465.6|1466.8|1466|1466.3|1465.5|0
1595282400000|2020-07-20 22:00:00|1466|1465.7|1465.6|1465.3|1467.3|1467|1465.5|1465.2|198
1595282700000|2020-07-20 22:05:00|1466|1465.7|1466.7|1466.4|1466.8|1466.5|1465.9|1465.6|89
1595283000000|2020-07-20 22:10:00|1466.6|1466.3|1466.3|1466|1467.2|1466.9|1466.2|1465.9|93
1595283300000|2020-07-20 22:15:00|1466.4|1466.1|1466.8|1466.5|1467.5|1467.2|1466.4|1466.1|83
1595283600000|2020-07-20 22:20:00|1466.6|1466.3|1466.4|1466.1|1466.9|1466.6|1466.2|1465.9|21
1595283900000|2020-07-20 22:25:00|1466.6|1466.3|1466.2|1465.9|1466.6|1466.3|1466.1|1465.8|30
1595284200000|2020-07-20 22:30:00|1466.3|1466|1466.5|1466.2|1466.6|1466.3|1466.1|1465.8|71
1595284500000|2020-07-20 22:35:00|1466.6|1466.3|1467|1466.7|1467|1466.7|1466.2|1465.9|63
1595284800000|2020-07-20 22:40:00|1466.8|1466.5|1467|1466.7|1467.3|1467|1466.6|1466.3|70
1595285100000|2020-07-20 22:45:00|1466.9|1466.6|1466.8|1466.5|1467.2|1466.9|1466.4|1466.1|30
1595285400000|2020-07-20 22:50:00|1466.7|1466.4|1467.2|1466.9|1467.4|1467.1|1466.7|1466.4|19
1595285700000|2020-07-20 22:55:00|1467.4|1467.1|1467.8|1467.5|1467.8|1467.5|1467.3|1467|22
1595286000000|2020-07-20 23:00:00|1467.9|1467.6|1467.2|1466.9|1467.9|1467.6|1466.7|1466.4|38
1595286300000|2020-07-20 23:05:00|1467.1|1466.8|1467.7|1467.4|1467.7|1467.4|1467|1466.7|26
1595286600000|2020-07-20 23:10:00|1467.8|1467.5|1468|1467.7|1468.2|1467.9|1467.5|1467.2|37
1595286900000|2020-07-20 23:15:00|1467.9|1467.6|1467.5|1467.2|1467.9|1467.6|1467.2|1466.9|23
1595287200000|2020-07-20 23:20:00|1467.8|1467.5|1467.8|1467.5|1468.1|1467.8|1467.7|1467.4|22
1595287500000|2020-07-20 23:25:00|1467.7|1467.4|1469.1|1468.8|1469.1|1468.8|1467.7|1467.4|72
1595287800000|2020-07-20 23:30:00|1469|1468.7|1468.3|1468|1469.5|1469.2|1467.9|1467.6|82
1595288100000|2020-07-20 23:35:00|1468.2|1467.9|1467.8|1467.5|1468.2|1467.9|1467.5|1467.2|38
1595288400000|2020-07-20 23:40:00|1467.7|1467.4|1468|1467.7|1468|1467.7|1467.6|1467.3|18
1595288700000|2020-07-20 23:45:00|1467.8|1467.5|1467.8|1467.5|1468|1467.7|1467.5|1467.2|16
1595289000000|2020-07-20 23:50:00|1467.9|1467.6|1468|1467.7|1468.2|1467.9|1467.8|1467.5|17
1595289300000|2020-07-20 23:55:00|1467.9|1467.6|1467.9|1467.6|1468|1467.7|1467.5|1467.2|23
1595289600000|2020-07-21 00:00:00|1468|1467.7|1468.3|1468|1469.1|1468.8|1467|1466.7|99
1595289900000|2020-07-21 00:05:00|1468.5|1468.2|1467.9|1467.6|1469|1468.7|1467.8|1467.5|44
1595290200000|2020-07-21 00:10:00|1467.7|1467.4|1469.1|1468.8|1469.8|1469.5|1467.7|1467.4|73
1595290500000|2020-07-21 00:15:00|1469|1468.7|1468.7|1468.4|1469.9|1469.6|1468.5|1468.2|47
1595290800000|2020-07-21 00:20:00|1468.6|1468.3|1468.8|1468.5|1469|1468.7|1468.3|1468|50
1595291100000|2020-07-21 00:25:00|1468.7|1468.4|1469.9|1469.6|1470|1469.7|1468.6|1468.3|39
1595291400000|2020-07-21 00:30:00|1470.4|1470.1|1472.1|1471.8|1472.2|1471.9|1470.3|1470|252
1595291700000|2020-07-21 00:35:00|1472|1471.7|1471.4|1471.1|1472.4|1472.1|1471.3|1471|109
1595292000000|2020-07-21 00:40:00|1471.8|1471.5|1472.3|1472|1473.2|1472.9|1471.8|1471.5|165
1595292300000|2020-07-21 00:45:00|1472.4|1472.1|1472.6|1472.3|1473.6|1473.3|1472.3|1472|232
1595292600000|2020-07-21 00:50:00|1472.5|1472.2|1472.4|1472.1|1472.9|1472.6|1471.8|1471.5|41
1595292900000|2020-07-21 00:55:00|1472.5|1472.2|1472.4|1472.1|1473.6|1473.3|1472.2|1471.9|91
1595293200000|2020-07-21 01:00:00|1472.3|1472|1472.9|1472.6|1474.6|1474.3|1472.2|1471.9|91
1595293500000|2020-07-21 01:05:00|1472.8|1472.5|1472.5|1472.2|1473.3|1473|1472.1|1471.8|39
1595293800000|2020-07-21 01:10:00|1472.4|1472.1|1472.2|1471.9|1472.5|1472.2|1471.9|1471.6|42
1595294100000|2020-07-21 01:15:00|1472.3|1472|1472.7|1472.4|1473.1|1472.8|1472|1471.7|94
1595294400000|2020-07-21 01:20:00|1472.6|1472.3|1471.5|1471.2|1472.6|1472.3|1471.3|1471|65
1595294700000|2020-07-21 01:25:00|1471.4|1471.1|1469.8|1469.5|1471.4|1471.1|1469.2|1468.9|246
1595295000000|2020-07-21 01:30:00|1469.7|1469.4|1471|1470.7|1471|1470.7|1469.4|1469.1|83
1595295300000|2020-07-21 01:35:00|1471.1|1470.8|1468.7|1468.4|1471.1|1470.8|1468.7|1468.4|85
1595295600000|2020-07-21 01:40:00|1468.8|1468.5|1467.9|1467.6|1469.5|1469.2|1467.9|1467.6|69
1595295900000|2020-07-21 01:45:00|1467.7|1467.4|1468.5|1468.2|1469.4|1469.1|1467.5|1467.2|69
1595296200000|2020-07-21 01:50:00|1468.7|1468.4|1468.2|1467.9|1469.2|1468.9|1468|1467.7|86
1595296500000|2020-07-21 01:55:00|1468.3|1468|1469.1|1468.8|1469.2|1468.9|1468.2|1467.9|31
1595296800000|2020-07-21 02:00:00|1469|1468.7|1468.9|1468.6|1469.3|1469|1468.6|1468.3|21
1595297100000|2020-07-21 02:05:00|1469.1|1468.8|1469.3|1469|1469.6|1469.3|1469.1|1468.8|23
1595297400000|2020-07-21 02:10:00|1469.4|1469.1|1469.5|1469.2|1469.6|1469.3|1468.8|1468.5|15
1595297700000|2020-07-21 02:15:00|1469.6|1469.3|1469.3|1469|1470.2|1469.9|1468.9|1468.6|37
1595298000000|2020-07-21 02:20:00|1469.5|1469.2|1469.7|1469.4|1469.8|1469.5|1468.9|1468.6|9
1595298300000|2020-07-21 02:25:00|1469.8|1469.5|1469.1|1468.8|1470|1469.7|1469|1468.7|20
1595298600000|2020-07-21 02:30:00|1469.3|1469|1469.3|1469|1470.2|1469.9|1469.2|1468.9|21
1595298900000|2020-07-21 02:35:00|1469.4|1469.1|1469.6|1469.3|1469.8|1469.5|1468.9|1468.6|7
1595299200000|2020-07-21 02:40:00|1469.7|1469.4|1469.8|1469.5|1470|1469.7|1469.2|1468.9|16
1595299500000|2020-07-21 02:45:00|1470|1469.7|1470.1|1469.8|1470.3|1470|1469.5|1469.2|26
1595299800000|2020-07-21 02:50:00|1470|1469.7|1469.5|1469.2|1470.2|1469.9|1469.4|1469.1|22
1595300100000|2020-07-21 02:55:00|1469.6|1469.3|1469.6|1469.3|1470.2|1469.9|1469.3|1469|28
1595300400000|2020-07-21 03:00:00|1469.5|1469.2|1468.5|1468.2|1469.8|1469.5|1468.1|1467.8|59
1595300700000|2020-07-21 03:05:00|1468.6|1468.3|1468.8|1468.5|1468.8|1468.5|1468|1467.7|21
1595301000000|2020-07-21 03:10:00|1468.9|1468.6|1468.1|1467.8|1469|1468.7|1468.1|1467.8|46
1595301300000|2020-07-21 03:15:00|1468.2|1467.9|1468.8|1468.5|1468.9|1468.6|1467.9|1467.6|18
1595301600000|2020-07-21 03:20:00|1468.7|1468.4|1468.5|1468.2|1468.8|1468.5|1468.2|1467.9|14
1595301900000|2020-07-21 03:25:00|1468.4|1468.1|1469|1468.7|1469.2|1468.9|1467.9|1467.6|29
1595302200000|2020-07-21 03:30:00|1469.1|1468.8|1468.9|1468.6|1469.3|1469|1468.5|1468.2|40
1595302500000|2020-07-21 03:35:00|1469.1|1468.8|1469.8|1469.5|1469.9|1469.6|1468.9|1468.6|20
1595302800000|2020-07-21 03:40:00|1469.9|1469.6|1470.3|1470|1470.3|1470|1469.8|1469.5|31
1595303100000|2020-07-21 03:45:00|1470.2|1469.9|1470.4|1470.1|1470.5|1470.2|1470|1469.7|19
1595303400000|2020-07-21 03:50:00|1470.3|1470|1470.5|1470.2|1470.9|1470.6|1470.2|1469.9|28
1595303700000|2020-07-21 03:55:00|1470.4|1470.1|1470.2|1469.9|1470.6|1470.3|1470|1469.7|19
1595304000000|2020-07-21 04:00:00|1470.3|1470|1471.2|1470.9|1471.2|1470.9|1470.1|1469.8|32
1595304300000|2020-07-21 04:05:00|1471.1|1470.8|1471|1470.7|1471.5|1471.2|1470.9|1470.6|15
1595304600000|2020-07-21 04:10:00|1470.9|1470.6|1470.3|1470|1470.9|1470.6|1470.3|1470|69
1595304900000|2020-07-21 04:15:00|1470.4|1470.1|1469.9|1469.6|1470.4|1470.1|1469.9|1469.6|26
1595305200000|2020-07-21 04:20:00|1470|1469.7|1469.8|1469.5|1470.4|1470.1|1469.7|1469.4|51
1595305500000|2020-07-21 04:25:00|1469.9|1469.6|1470.2|1469.9|1470.4|1470.1|1469.6|1469.3|23
1595305800000|2020-07-21 04:30:00|1470.3|1470|1469.9|1469.6|1470.7|1470.4|1469.8|1469.5|40
1595306100000|2020-07-21 04:35:00|1470|1469.7|1470.1|1469.8|1470.3|1470|1469.9|1469.6|6
1595306400000|2020-07-21 04:40:00|1470.3|1470|1471|1470.7|1471.1|1470.8|1470.3|1470|67
1595306700000|2020-07-21 04:45:00|1470.9|1470.6|1471.4|1471.1|1471.6|1471.3|1470.8|1470.5|23
1595307000000|2020-07-21 04:50:00|1471.5|1471.2|1471.3|1471|1471.6|1471.3|1471.2|1470.9|15
1595307300000|2020-07-21 04:55:00|1471.2|1470.9|1471.7|1471.4|1471.8|1471.5|1470.8|1470.5|45
1595307600000|2020-07-21 05:00:00|1471.6|1471.3|1471.8|1471.5|1472.2|1471.9|1471.4|1471.1|129
1595307900000|2020-07-21 05:05:00|1471.9|1471.6|1471.4|1471.1|1472|1471.7|1471.4|1471.1|31
1595308200000|2020-07-21 05:10:00|1471.6|1471.3|1471.6|1471.3|1471.8|1471.5|1471.2|1470.9|21
1595308500000|2020-07-21 05:15:00|1471.5|1471.2|1471.5|1471.2|1471.6|1471.3|1471.4|1471.1|5
1595308800000|2020-07-21 05:20:00|1471.4|1471.1|1471.2|1470.9|1471.5|1471.2|1470.8|1470.5|23
1595309100000|2020-07-21 05:25:00|1471.1|1470.8|1471.2|1470.9|1471.7|1471.4|1470.9|1470.6|7
1595309400000|2020-07-21 05:30:00|1471.3|1471|1471.6|1471.3|1471.6|1471.3|1471.2|1470.9|9
1595309700000|2020-07-21 05:35:00|1471.7|1471.4|1473.6|1473.3|1474.2|1473.9|1471.7|1471.4|242
1595310000000|2020-07-21 05:40:00|1473.7|1473.4|1473.7|1473.4|1473.9|1473.6|1473.4|1473.1|24
1595310300000|2020-07-21 05:45:00|1473.8|1473.5|1476.9|1476.6|1478.1|1477.8|1473.2|1472.9|447
1595310600000|2020-07-21 05:50:00|1476.7|1476.4|1478.3|1478|1478.5|1478.2|1476.2|1475.9|308
1595310900000|2020-07-21 05:55:00|1478|1477.7|1478.2|1477.9|1478.8|1478.5|1477.5|1477.2|109
1595311200000|2020-07-21 06:00:00|1478.1|1477.8|1479|1478.7|1479.5|1479.2|1478|1477.7|177
1595311500000|2020-07-21 06:05:00|1478.9|1478.6|1478.4|1478.1|1479.2|1478.9|1478.3|1478|67
1595311800000|2020-07-21 06:10:00|1478.3|1478|1478.2|1477.9|1478.8|1478.5|1477.9|1477.6|39
1595312100000|2020-07-21 06:15:00|1478.1|1477.8|1476.5|1476.2|1478.1|1477.8|1476.3|1476|102
1595312400000|2020-07-21 06:20:00|1476.6|1476.3|1477.2|1476.9|1477.2|1476.9|1476.3|1476|87
1595312700000|2020-07-21 06:25:00|1477.1|1476.8|1478.3|1478|1478.5|1478.2|1477.1|1476.8|57
1595313000000|2020-07-21 06:30:00|1478.2|1477.9|1477.5|1477.2|1478.2|1477.9|1476.7|1476.4|56
1595313300000|2020-07-21 06:35:00|1477.4|1477.1|1475.5|1475.2|1477.5|1477.2|1475.5|1475.2|139
1595313600000|2020-07-21 06:40:00|1475.7|1475.4|1476.4|1476.1|1476.5|1476.2|1475.4|1475.1|57
1595313900000|2020-07-21 06:45:00|1476.3|1476|1476.3|1476|1476.7|1476.4|1475.3|1475|113
1595314200000|2020-07-21 06:50:00|1476.4|1476.1|1476.3|1476|1476.7|1476.4|1475.9|1475.6|58
1595314500000|2020-07-21 06:55:00|1476.1|1475.8|1476.3|1476|1477.2|1476.9|1476.1|1475.8|89
1595314800000|2020-07-21 07:00:00|1476.1|1475.8|1476.6|1476.3|1477.8|1477.5|1475.1|1474.8|535
1595315100000|2020-07-21 07:05:00|1476.5|1476.2|1478.6|1478.3|1479.2|1478.9|1476.4|1476.1|349
1595315400000|2020-07-21 07:10:00|1478.8|1478.5|1478.5|1478.2|1479.2|1478.9|1478|1477.7|309
1595315700000|2020-07-21 07:15:00|1478.4|1478.1|1479.5|1479.2|1479.7|1479.4|1477.9|1477.6|226
1595316000000|2020-07-21 07:20:00|1479.4|1479.1|1480.2|1479.9|1481|1480.7|1479.3|1479|553
1595316300000|2020-07-21 07:25:00|1480|1479.7|1481.3|1481|1481.5|1481.2|1480|1479.7|252
1595316600000|2020-07-21 07:30:00|1481.4|1481.1|1481|1480.7|1481.6|1481.3|1480.1|1479.8|210
1595316900000|2020-07-21 07:35:00|1480.9|1480.6|1479.5|1479.2|1481|1480.7|1479.5|1479.2|137
1595317200000|2020-07-21 07:40:00|1479.7|1479.4|1478.7|1478.4|1479.9|1479.6|1478.2|1477.9|174
1595317500000|2020-07-21 07:45:00|1478.6|1478.3|1479.7|1479.4|1480|1479.7|1478.6|1478.3|204
1595317800000|2020-07-21 07:50:00|1479.9|1479.6|1480.5|1480.2|1480.8|1480.5|1479.3|1479|106
1595318100000|2020-07-21 07:55:00|1480.6|1480.3|1480.2|1479.9|1480.9|1480.6|1479.7|1479.4|75
1595318400000|2020-07-21 08:00:00|1480.1|1479.8|1480|1479.7|1480.1|1479.8|1479|1478.7|149
1595318700000|2020-07-21 08:05:00|1480.1|1479.8|1481|1480.7|1481.4|1481.1|1479.8|1479.5|97
1595319000000|2020-07-21 08:10:00|1481.2|1480.9|1481.5|1481.2|1481.8|1481.5|1481.1|1480.8|130
1595319300000|2020-07-21 08:15:00|1481.6|1481.3|1480.9|1480.6|1481.8|1481.5|1480.1|1479.8|235
1595319600000|2020-07-21 08:20:00|1481|1480.7|1483.8|1483.5|1483.9|1483.6|1481|1480.7|364
1595319900000|2020-07-21 08:25:00|1483.6|1483.3|1484.5|1484.2|1485|1484.7|1483.6|1483.3|535
1595320200000|2020-07-21 08:30:00|1484.4|1484.1|1484.7|1484.4|1484.7|1484.4|1483.8|1483.5|312
1595320500000|2020-07-21 08:35:00|1484.9|1484.6|1484.5|1484.2|1485.2|1484.9|1484.2|1483.9|317
1595320800000|2020-07-21 08:40:00|1484.4|1484.1|1484.8|1484.5|1485.1|1484.8|1484.3|1484|176
1595321100000|2020-07-21 08:45:00|1484.9|1484.6|1485.5|1485.2|1485.7|1485.4|1484.5|1484.2|282
1595321400000|2020-07-21 08:50:00|1485.6|1485.3|1485.4|1485.1|1486.5|1486.2|1485.2|1484.9|241
1595321700000|2020-07-21 08:55:00|1485.3|1485|1485.4|1485.1|1485.9|1485.6|1484.7|1484.4|149
1595322000000|2020-07-21 09:00:00|1485.5|1485.2|1485.4|1485.1|1485.9|1485.6|1485|1484.7|172
1595322300000|2020-07-21 09:05:00|1485.5|1485.2|1485.5|1485.2|1486.1|1485.8|1485.2|1484.9|151
1595322600000|2020-07-21 09:10:00|1485.4|1485.1|1485.1|1484.8|1485.8|1485.5|1485.1|1484.8|119
1595322900000|2020-07-21 09:15:00|1485.2|1484.9|1484.1|1483.8|1485.3|1485|1483.8|1483.5|88
1595323200000|2020-07-21 09:20:00|1484.2|1483.9|1483.9|1483.6|1484.7|1484.4|1483.9|1483.6|95
1595323500000|2020-07-21 09:25:00|1483.8|1483.5|1483.6|1483.3|1484|1483.7|1482.8|1482.5|276
1595323800000|2020-07-21 09:30:00|1483.5|1483.2|1484.8|1484.5|1485|1484.7|1483|1482.7|159
1595324100000|2020-07-21 09:35:00|1484.7|1484.4|1484.7|1484.4|1484.8|1484.5|1484.2|1483.9|177
1595324400000|2020-07-21 09:40:00|1484.6|1484.3|1486|1485.7|1486|1485.7|1484.5|1484.2|195
1595324700000|2020-07-21 09:45:00|1485.9|1485.6|1486.7|1486.4|1487.1|1486.8|1485.5|1485.2|538
1595325000000|2020-07-21 09:50:00|1486.8|1486.5|1485.5|1485.2|1486.8|1486.5|1485.5|1485.2|150
1595325300000|2020-07-21 09:55:00|1485.6|1485.3|1485|1484.7|1485.9|1485.6|1484.9|1484.6|120
1595325600000|2020-07-21 10:00:00|1485.1|1484.8|1485.5|1485.2|1486|1485.7|1485.1|1484.8|136
1595325900000|2020-07-21 10:05:00|1485.4|1485.1|1484.9|1484.6|1485.9|1485.6|1484.9|1484.6|99
1595326200000|2020-07-21 10:10:00|1484.8|1484.5|1485.1|1484.8|1485.5|1485.2|1484.5|1484.2|106
1595326500000|2020-07-21 10:15:00|1485.2|1484.9|1485.3|1485|1485.4|1485.1|1484.8|1484.5|69
1595326800000|2020-07-21 10:20:00|1485.2|1484.9|1485.1|1484.8|1485.5|1485.2|1484.9|1484.6|48
1595327100000|2020-07-21 10:25:00|1485.2|1484.9|1485.1|1484.8|1485.6|1485.3|1485|1484.7|92
1595327400000|2020-07-21 10:30:00|1485.2|1484.9|1485.6|1485.3|1485.7|1485.4|1485|1484.7|67
1595327700000|2020-07-21 10:35:00|1485.4|1485.1|1486.2|1485.9|1486.3|1486|1485.4|1485.1|99
1595328000000|2020-07-21 10:40:00|1486.1|1485.8|1486.7|1486.4|1486.8|1486.5|1486.1|1485.8|130
1595328300000|2020-07-21 10:45:00|1486.6|1486.3|1487.8|1487.5|1487.9|1487.6|1486.6|1486.3|98
1595328600000|2020-07-21 10:50:00|1487.7|1487.4|1487.4|1487.1|1488.2|1487.9|1487.3|1487|326
1595328900000|2020-07-21 10:55:00|1487.3|1487|1486.1|1485.8|1487.4|1487.1|1485.9|1485.6|170
1595329200000|2020-07-21 11:00:00|1486|1485.7|1486|1485.7|1486.3|1486|1484.9|1484.6|290
1595329500000|2020-07-21 11:05:00|1485.9|1485.6|1485.7|1485.4|1486.3|1486|1485.5|1485.2|191
1595329800000|2020-07-21 11:10:00|1485.5|1485.2|1486.4|1486.1|1486.9|1486.6|1485.5|1485.2|181
1595330100000|2020-07-21 11:15:00|1486.5|1486.2|1486.6|1486.3|1486.6|1486.3|1485.9|1485.6|88
1595330400000|2020-07-21 11:20:00|1486.7|1486.4|1486.6|1486.3|1486.9|1486.6|1486.1|1485.8|168
1595330700000|2020-07-21 11:25:00|1486.5|1486.2|1486.4|1486.1|1487.1|1486.8|1486|1485.7|250
1595331000000|2020-07-21 11:30:00|1486.5|1486.2|1485.9|1485.6|1487.5|1487.2|1485.6|1485.3|541
1595331300000|2020-07-21 11:35:00|1486|1485.7|1486.7|1486.4|1487|1486.7|1485.7|1485.4|219
1595331600000|2020-07-21 11:40:00|1486.6|1486.3|1486.6|1486.3|1486.9|1486.6|1486|1485.7|149
1595331900000|2020-07-21 11:45:00|1486.5|1486.2|1485.1|1484.8|1487|1486.7|1485.1|1484.8|292
1595332200000|2020-07-21 11:50:00|1485|1484.7|1483.8|1483.5|1485|1484.7|1483.8|1483.5|336
1595332500000|2020-07-21 11:55:00|1483.7|1483.4|1485|1484.7|1485.1|1484.8|1483.6|1483.3|288
1595332800000|2020-07-21 12:00:00|1484.9|1484.6|1484.5|1484.2|1485.4|1485.1|1483.9|1483.6|399
1595333100000|2020-07-21 12:05:00|1484.4|1484.1|1483.9|1483.6|1484.8|1484.5|1483.8|1483.5|203
1595333400000|2020-07-21 12:10:00|1483.8|1483.5|1484.6|1484.3|1484.7|1484.4|1483.8|1483.5|437
1595333700000|2020-07-21 12:15:00|1484.5|1484.2|1485.3|1485|1485.5|1485.2|1484.1|1483.8|480
1595334000000|2020-07-21 12:20:00|1485.4|1485.1|1485.4|1485.1|1485.7|1485.4|1484.8|1484.5|332
1595334300000|2020-07-21 12:25:00|1485.3|1485|1484|1483.7|1486.2|1485.9|1483.9|1483.6|392
1595334600000|2020-07-21 12:30:00|1483.9|1483.6|1483.9|1483.6|1484.5|1484.2|1482.7|1482.4|448
1595334900000|2020-07-21 12:35:00|1484.1|1483.8|1484.2|1483.9|1484.8|1484.5|1483.8|1483.5|222
1595335200000|2020-07-21 12:40:00|1484.1|1483.8|1484.8|1484.5|1484.8|1484.5|1483.7|1483.4|204
1595335500000|2020-07-21 12:45:00|1484.7|1484.4|1484.6|1484.3|1484.8|1484.5|1483.8|1483.5|402
1595335800000|2020-07-21 12:50:00|1484.4|1484.1|1484.3|1484|1485.2|1484.9|1484|1483.7|466
1595336100000|2020-07-21 12:55:00|1484.2|1483.9|1484.1|1483.8|1484.3|1484|1483.6|1483.3|544
1595336400000|2020-07-21 13:00:00|1484|1483.7|1485|1484.7|1485.1|1484.8|1483.6|1483.3|405
1595336700000|2020-07-21 13:05:00|1485.1|1484.8|1484.4|1484.1|1485.5|1485.2|1484.2|1483.9|478
1595337000000|2020-07-21 13:10:00|1484.5|1484.2|1484.2|1483.9|1484.9|1484.6|1484.1|1483.8|583
1595337300000|2020-07-21 13:15:00|1484.4|1484.1|1483.9|1483.6|1484.6|1484.3|1483.6|1483.3|430
1595337600000|2020-07-21 13:20:00|1483.8|1483.5|1484.6|1484.3|1484.8|1484.5|1483.6|1483.3|503
1595337900000|2020-07-21 13:25:00|1484.5|1484.2|1482.6|1482.3|1485.1|1484.8|1482.3|1482|566
1595338200000|2020-07-21 13:30:00|1482.7|1482.4|1485.4|1485.1|1485.9|1485.6|1479.8|1479.5|5327
1595338500000|2020-07-21 13:35:00|1485.6|1485.3|1490.2|1489.9|1492.8|1492.5|1485|1484.7|7439
1595338800000|2020-07-21 13:40:00|1490.3|1490|1493.9|1493.6|1495|1494.7|1487.4|1487.1|4586
1595339100000|2020-07-21 13:45:00|1493.8|1493.5|1496.8|1496.5|1496.9|1496.6|1492|1491.7|3466
1595339400000|2020-07-21 13:50:00|1496.7|1496.4|1498.3|1498|1499.7|1499.4|1496.5|1496.2|3413
1595339700000|2020-07-21 13:55:00|1498.4|1498.1|1496.8|1496.5|1499.7|1499.4|1495.6|1495.3|3224
1595340000000|2020-07-21 14:00:00|1497|1496.7|1495.6|1495.3|1498.2|1497.9|1493.7|1493.4|3273
1595340300000|2020-07-21 14:05:00|1495.7|1495.4|1492.3|1492|1497.9|1497.6|1492.3|1492|2541
1595340600000|2020-07-21 14:10:00|1492.2|1491.9|1492.5|1492.2|1495.3|1495|1491.6|1491.3|2132
1595340900000|2020-07-21 14:15:00|1492.6|1492.3|1489.4|1489.1|1493.5|1493.2|1488.6|1488.3|2683
1595341200000|2020-07-21 14:20:00|1489.3|1489|1486.8|1486.5|1489.3|1489|1486.7|1486.4|1789
1595341500000|2020-07-21 14:25:00|1486.9|1486.6|1483.7|1483.4|1487.9|1487.6|1482.5|1482.2|4333
1595341800000|2020-07-21 14:30:00|1483.9|1483.6|1484.9|1484.6|1486.9|1486.6|1482.7|1482.4|1951
1595342100000|2020-07-21 14:35:00|1484.8|1484.5|1488.7|1488.4|1489.2|1488.9|1482.7|1482.4|2690
1595342400000|2020-07-21 14:40:00|1488.6|1488.3|1483.9|1483.6|1490.8|1490.5|1483.8|1483.5|3982
1595342700000|2020-07-21 14:45:00|1483.8|1483.5|1488.3|1488|1489.2|1488.9|1483.3|1483|2399
1595343000000|2020-07-21 14:50:00|1488.5|1488.2|1490.7|1490.4|1491.4|1491.1|1487.9|1487.6|1921
1595343300000|2020-07-21 14:55:00|1490.8|1490.5|1491.2|1490.9|1491.6|1491.3|1489|1488.7|2083
1595343600000|2020-07-21 15:00:00|1491.3|1491|1492|1491.7|1492.8|1492.5|1489.9|1489.6|1347
1595343900000|2020-07-21 15:05:00|1491.9|1491.6|1490.7|1490.4|1493.2|1492.9|1489.9|1489.6|2029
1595344200000|2020-07-21 15:10:00|1490.6|1490.3|1491.4|1491.1|1492.1|1491.8|1488.4|1488.1|1558
1595344500000|2020-07-21 15:15:00|1491.5|1491.2|1494.2|1493.9|1495.3|1495|1491|1490.7|1533
1595344800000|2020-07-21 15:20:00|1494.1|1493.8|1495.7|1495.4|1496.1|1495.8|1492.9|1492.6|1415
1595345100000|2020-07-21 15:25:00|1495.6|1495.3|1495.5|1495.2|1496.3|1496|1493.3|1493|1089
1595345400000|2020-07-21 15:30:00|1495.4|1495.1|1492.9|1492.6|1496.4|1496.1|1491.3|1491|1418
1595345700000|2020-07-21 15:35:00|1493|1492.7|1491.8|1491.5|1493.6|1493.3|1490.8|1490.5|1456
1595346000000|2020-07-21 15:40:00|1491.7|1491.4|1494.9|1494.6|1495.2|1494.9|1490.5|1490.2|1917
1595346300000|2020-07-21 15:45:00|1495|1494.7|1490.7|1490.4|1495.6|1495.3|1490.2|1489.9|1413
1595346600000|2020-07-21 15:50:00|1490.6|1490.3|1489.6|1489.3|1491.3|1491|1488.8|1488.5|1566
1595346900000|2020-07-21 15:55:00|1489.7|1489.4|1490.6|1490.3|1490.6|1490.3|1488.2|1487.9|1658
1595347200000|2020-07-21 16:00:00|1490.7|1490.4|1489.4|1489.1|1492.6|1492.3|1489.2|1488.9|1477
1595347500000|2020-07-21 16:05:00|1489.5|1489.2|1488.6|1488.3|1490.8|1490.5|1488.5|1488.2|1320
1595347800000|2020-07-21 16:10:00|1488.5|1488.2|1488|1487.7|1488.6|1488.3|1487.2|1486.9|980
1595348100000|2020-07-21 16:15:00|1487.9|1487.6|1488.3|1488|1489.7|1489.4|1487.3|1487|599
1595348400000|2020-07-21 16:20:00|1488.4|1488.1|1487.6|1487.3|1489.7|1489.4|1487.4|1487.1|588
1595348700000|2020-07-21 16:25:00|1487.7|1487.4|1491.6|1491.3|1491.8|1491.5|1487.4|1487.1|649
1595349000000|2020-07-21 16:30:00|1491.7|1491.4|1491.8|1491.5|1492.4|1492.1|1491|1490.7|640
1595349300000|2020-07-21 16:35:00|1491.9|1491.6|1490.8|1490.5|1492.1|1491.8|1490.7|1490.4|519
1595349600000|2020-07-21 16:40:00|1491|1490.7|1493.7|1493.4|1494.1|1493.8|1490.7|1490.4|1180
1595349900000|2020-07-21 16:45:00|1493.8|1493.5|1491.4|1491.1|1494.2|1493.9|1491.1|1490.8|1020
1595350200000|2020-07-21 16:50:00|1491.5|1491.2|1491.9|1491.6|1492|1491.7|1490.6|1490.3|720
1595350500000|2020-07-21 16:55:00|1492|1491.7|1493.5|1493.2|1494|1493.7|1491.9|1491.6|599
1595350800000|2020-07-21 17:00:00|1493.6|1493.3|1492.9|1492.6|1493.9|1493.6|1492.4|1492.1|399
1595351100000|2020-07-21 17:05:00|1492.8|1492.5|1494.3|1494|1494.5|1494.2|1492.4|1492.1|423
1595351400000|2020-07-21 17:10:00|1494.4|1494.1|1492.4|1492.1|1494.8|1494.5|1492.4|1492.1|754
1595351700000|2020-07-21 17:15:00|1492.5|1492.2|1494.6|1494.3|1494.9|1494.6|1491.6|1491.3|641
1595352000000|2020-07-21 17:20:00|1494.5|1494.2|1494.3|1494|1495.1|1494.8|1494.1|1493.8|675
1595352300000|2020-07-21 17:25:00|1494.4|1494.1|1494.6|1494.3|1495.2|1494.9|1493.5|1493.2|1079
1595352600000|2020-07-21 17:30:00|1494.4|1494.1|1495.1|1494.8|1495.3|1495|1493.8|1493.5|716
1595352900000|2020-07-21 17:35:00|1495.2|1494.9|1493.9|1493.6|1495.3|1495|1493.4|1493.1|1639
1595353200000|2020-07-21 17:40:00|1493.8|1493.5|1493.9|1493.6|1494.4|1494.1|1493.3|1493|853
1595353500000|2020-07-21 17:45:00|1493.8|1493.5|1492.7|1492.4|1494.1|1493.8|1492.7|1492.4|833
1595353800000|2020-07-21 17:50:00|1492.8|1492.5|1492|1491.7|1493.3|1493|1491.6|1491.3|709
1595354100000|2020-07-21 17:55:00|1492.2|1491.9|1491.7|1491.4|1492.4|1492.1|1490.8|1490.5|686
1595354400000|2020-07-21 18:00:00|1491.8|1491.5|1492.4|1492.1|1494|1493.7|1491.5|1491.2|981
1595354700000|2020-07-21 18:05:00|1492.3|1492|1491.8|1491.5|1492.6|1492.3|1491.4|1491.1|607
1595355000000|2020-07-21 18:10:00|1491.7|1491.4|1491.2|1490.9|1491.8|1491.5|1490.6|1490.3|720
1595355300000|2020-07-21 18:15:00|1491.1|1490.8|1490.5|1490.2|1491.3|1491|1490.4|1490.1|889
1595355600000|2020-07-21 18:20:00|1490.4|1490.1|1491.6|1491.3|1492.1|1491.8|1490.1|1489.8|919
1595355900000|2020-07-21 18:25:00|1491.7|1491.4|1492|1491.7|1492.3|1492|1491.1|1490.8|707
1595356200000|2020-07-21 18:30:00|1492.1|1491.8|1491|1490.7|1492.1|1491.8|1490.4|1490.1|927
1595356500000|2020-07-21 18:35:00|1491.1|1490.8|1492|1491.7|1492.4|1492.1|1490.5|1490.2|523
1595356800000|2020-07-21 18:40:00|1492.1|1491.8|1492.2|1491.9|1492.5|1492.2|1491.4|1491.1|469
1595357100000|2020-07-21 18:45:00|1492.1|1491.8|1492.2|1491.9|1492.7|1492.4|1491.2|1490.9|686
1595357400000|2020-07-21 18:50:00|1492.1|1491.8|1491.9|1491.6|1492.7|1492.4|1491.1|1490.8|621
1595357700000|2020-07-21 18:55:00|1492|1491.7|1492.5|1492.2|1492.6|1492.3|1491.2|1490.9|1549
1595358000000|2020-07-21 19:00:00|1492.6|1492.3|1491.2|1490.9|1492.6|1492.3|1490.8|1490.5|982
1595358300000|2020-07-21 19:05:00|1491.3|1491|1491.2|1490.9|1492|1491.7|1490.7|1490.4|1128
1595358600000|2020-07-21 19:10:00|1491.1|1490.8|1488|1487.7|1491.7|1491.4|1487.3|1487|1898
1595358900000|2020-07-21 19:15:00|1488.2|1487.9|1486.1|1485.8|1488.3|1488|1485.3|1485|1766
1595359200000|2020-07-21 19:20:00|1486.2|1485.9|1487.1|1486.8|1488.3|1488|1485.4|1485.1|1597
1595359500000|2020-07-21 19:25:00|1487.2|1486.9|1486.8|1486.5|1488.6|1488.3|1486.1|1485.8|1174
1595359800000|2020-07-21 19:30:00|1486.9|1486.6|1485.6|1485.3|1488.1|1487.8|1485.4|1485.1|1533
1595360100000|2020-07-21 19:35:00|1485.8|1485.5|1484|1483.7|1485.9|1485.6|1483.9|1483.6|1845
1595360400000|2020-07-21 19:40:00|1483.9|1483.6|1486.3|1486|1486.4|1486.1|1483|1482.7|1695
1595360700000|2020-07-21 19:45:00|1486.4|1486.1|1487.2|1486.9|1488.3|1488|1485.6|1485.3|1589
1595361000000|2020-07-21 19:50:00|1487|1486.7|1484.5|1484.2|1487|1486.7|1481.6|1481.3|4372
1595361300000|2020-07-21 19:55:00|1484.6|1484.3|1488.7|1488.4|1489.2|1488.9|1484|1483.7|13853
1595361600000|2020-07-21 20:00:00|1488.9|1488.6|1490|1489.7|1490.2|1489.9|1487.5|1487.2|4056
1595361900000|2020-07-21 20:05:00|1489.3|1489|1489.7|1489.4|1490.5|1490.2|1489.1|1488.8|1632
1595362200000|2020-07-21 20:10:00|1489.5|1489.2|1489.5|1488.7|1489.7|1489.4|1488.2|1487.9|1143
1595362500000|2020-07-21 20:15:00|1489.4|1488.6|1489.1|1488.3|1489.6|1488.8|1489|1488.2|2
1595362800000|2020-07-21 20:20:00|1489|1488.2|1489.1|1488.3|1489.2|1488.4|1489|1488.2|0
1595363100000|2020-07-21 20:25:00|1489|1488.2|1489.1|1488.3|1489.1|1488.3|1489|1488.2|0
1595363400000|2020-07-21 20:30:00|1489.2|1488.4|1488.1|1487.8|1489.7|1488.9|1487.9|1487.6|273
1595363700000|2020-07-21 20:35:00|1488|1487.7|1488.5|1488.2|1488.8|1488.5|1488|1487.7|140
1595364000000|2020-07-21 20:40:00|1488.4|1488.1|1489.3|1489|1489.5|1489.2|1488.2|1487.9|203
1595364300000|2020-07-21 20:45:00|1489.2|1488.9|1489.5|1489.2|1489.6|1489.3|1489.1|1488.8|59
1595364600000|2020-07-21 20:50:00|1489.4|1489.1|1488.8|1488.5|1489.4|1489.1|1488.7|1488.4|101
1595364900000|2020-07-21 20:55:00|1488.7|1488.4|1488.5|1487.7|1489|1488.7|1488.1|1487.6|81
1595365200000|2020-07-21 21:00:00|1488.6|1487.8|1488.6|1487.8|1488.6|1487.8|1488.5|1487.7|0
1595365500000|2020-07-21 21:05:00|1488.5|1487.7|1488.1|1487.3|1488.5|1487.7|1488.1|1487.3|0
1595365800000|2020-07-21 21:10:00|1488|1487.2|1488.1|1487.3|1488.2|1487.4|1487.8|1487|0
1595366100000|2020-07-21 21:15:00|1488|1487.2|1487.9|1487.1|1488.1|1487.3|1487.7|1486.9|0
1595366400000|2020-07-21 21:20:00|1487.8|1487|1487.9|1487.1|1487.9|1487.1|1487.8|1487|0
1595366700000|2020-07-21 21:25:00|1488|1487.2|1488.2|1487.4|1488.2|1487.4|1487.9|1487.1|0
1595367000000|2020-07-21 21:30:00|1488.3|1487.5|1488.3|1487.5|1488.3|1487.5|1488.2|1487.4|0
1595367600000|2020-07-21 21:40:00|1488.2|1487.4|1488.1|1487.3|1488.2|1487.4|1488|1487.2|0
1595367900000|2020-07-21 21:45:00|1488.2|1487.4|1488.4|1487.6|1488.4|1487.6|1488.2|1487.4|0
1595368200000|2020-07-21 21:50:00|1488.3|1487.5|1488.1|1487.3|1488.4|1487.6|1488.1|1487.3|0
1595368500000|2020-07-21 21:55:00|1488.2|1487.4|1488.3|1487.5|1488.5|1487.7|1488.1|1487.3|0
1595368800000|2020-07-21 22:00:00|1487.8|1487.4|1487.8|1487.5|1487.8|1487.5|1486.8|1486.5|148
1595369100000|2020-07-21 22:05:00|1487.9|1487.6|1487.4|1487.1|1488|1487.7|1487.1|1486.8|39
1595369400000|2020-07-21 22:10:00|1487.5|1487.2|1487.8|1487.5|1487.8|1487.5|1487.4|1487.1|57
1595369700000|2020-07-21 22:15:00|1487.9|1487.6|1488.1|1487.8|1488.2|1487.9|1487.2|1486.9|84
1595370000000|2020-07-21 22:20:00|1488.2|1487.9|1488.8|1488.5|1489|1488.7|1488.1|1487.8|103
1595370300000|2020-07-21 22:25:00|1488.9|1488.6|1488.6|1488.3|1489|1488.7|1488.1|1487.8|17
1595370600000|2020-07-21 22:30:00|1488.5|1488.2|1488.7|1488.4|1489|1488.7|1488.4|1488.1|12
1595370900000|2020-07-21 22:35:00|1489|1488.7|1490.1|1489.8|1490.3|1490|1488.8|1488.5|76
1595371200000|2020-07-21 22:40:00|1490.2|1489.9|1490.1|1489.8|1490.3|1490|1489.7|1489.4|28
1595371500000|2020-07-21 22:45:00|1490|1489.7|1490.5|1490.2|1490.7|1490.4|1489.9|1489.6|48
1595371800000|2020-07-21 22:50:00|1490.6|1490.3|1490.7|1490.4|1491.3|1491|1490.3|1490|59
1595372100000|2020-07-21 22:55:00|1490.6|1490.3|1491.7|1491.4|1492.4|1492.1|1490.6|1490.3|53
1595372400000|2020-07-21 23:00:00|1491.6|1491.3|1490.9|1490.6|1491.9|1491.6|1490.6|1490.3|31
1595372700000|2020-07-21 23:05:00|1491|1490.7|1490.9|1490.6|1491.4|1491.1|1490.4|1490.1|45
1595373000000|2020-07-21 23:10:00|1491.2|1490.9|1491|1490.7|1491.8|1491.5|1490.9|1490.6|56
1595373300000|2020-07-21 23:15:00|1490.9|1490.6|1490.3|1490|1491.2|1490.9|1489.9|1489.6|59
1595373600000|2020-07-21 23:20:00|1490.4|1490.1|1490.5|1490.2|1490.7|1490.4|1490.4|1490.1|16
1595373900000|2020-07-21 23:25:00|1490.6|1490.3|1489.9|1489.6|1490.6|1490.3|1489.4|1489.1|32
1595374200000|2020-07-21 23:30:00|1489.8|1489.5|1490.6|1490.3|1490.7|1490.4|1489.8|1489.5|34
1595374500000|2020-07-21 23:35:00|1490.5|1490.2|1490|1489.7|1490.6|1490.3|1490|1489.7|15
1595374800000|2020-07-21 23:40:00|1490.1|1489.8|1490.6|1490.3|1490.8|1490.5|1489.9|1489.6|27
1595375100000|2020-07-21 23:45:00|1490.5|1490.2|1491.1|1490.8|1491.3|1491|1490.4|1490.1|28
1595375400000|2020-07-21 23:50:00|1491.2|1490.9|1491.4|1491.1|1492.2|1491.9|1491.1|1490.8|49
1595375700000|2020-07-21 23:55:00|1491.3|1491|1491.2|1490.9|1491.6|1491.3|1490.7|1490.4|34
1595376000000|2020-07-22 00:00:00|1491.3|1491|1490.8|1490.5|1492.3|1492|1490.4|1490.1|56
1595376300000|2020-07-22 00:05:00|1490.7|1490.4|1491.5|1491.2|1491.9|1491.6|1490.4|1490.1|31
1595376600000|2020-07-22 00:10:00|1491.6|1491.3|1492.4|1492.1|1492.4|1492.1|1489.9|1489.6|58
1595376900000|2020-07-22 00:15:00|1492.5|1492.2|1493.8|1493.5|1494.6|1494.3|1492.5|1492.2|127
1595377200000|2020-07-22 00:20:00|1493.7|1493.4|1493.4|1493.1|1493.8|1493.5|1493|1492.7|24
1595377500000|2020-07-22 00:25:00|1493.5|1493.2|1493.3|1493|1493.5|1493.2|1492.9|1492.6|23
1595377800000|2020-07-22 00:30:00|1493.1|1492.8|1492.3|1492|1493.3|1493|1491.8|1491.5|123
1595378100000|2020-07-22 00:35:00|1492.5|1492.2|1492.7|1492.4|1492.9|1492.6|1491.8|1491.5|22
1595378400000|2020-07-22 00:40:00|1492.6|1492.3|1492.6|1492.3|1493.5|1493.2|1492.4|1492.1|26
1595378700000|2020-07-22 00:45:00|1492.5|1492.2|1493|1492.7|1493.7|1493.4|1492.4|1492.1|20
1595379000000|2020-07-22 00:50:00|1493.2|1492.9|1492.6|1492.3|1493.4|1493.1|1492.4|1492.1|27
1595379300000|2020-07-22 00:55:00|1492.5|1492.2|1490|1489.7|1492.5|1492.2|1489.9|1489.6|67
1595379600000|2020-07-22 01:00:00|1489.9|1489.6|1492.2|1491.9|1493.1|1492.8|1489.6|1489.3|65
1595379900000|2020-07-22 01:05:00|1492.3|1492|1493|1492.7|1493|1492.7|1492.2|1491.9|27
1595380200000|2020-07-22 01:10:00|1493.2|1492.9|1493.4|1493.1|1493.4|1493.1|1492.4|1492.1|34
1595380500000|2020-07-22 01:15:00|1493.6|1493.3|1492.8|1492.5|1493.6|1493.3|1492.2|1491.9|37
1595380800000|2020-07-22 01:20:00|1492.9|1492.6|1493.5|1493.2|1494.1|1493.8|1492.4|1492.1|28
1595381100000|2020-07-22 01:25:00|1493.6|1493.3|1493.7|1493.4|1493.7|1493.4|1493.1|1492.8|26
1595381400000|2020-07-22 01:30:00|1493.6|1493.3|1493.7|1493.4|1493.9|1493.6|1493|1492.7|39
1595381700000|2020-07-22 01:35:00|1493.8|1493.5|1493.1|1492.8|1493.9|1493.6|1492.9|1492.6|6
1595382000000|2020-07-22 01:40:00|1493|1492.7|1492.3|1492|1493.1|1492.8|1492.3|1492|19
1595382300000|2020-07-22 01:45:00|1492.2|1491.9|1493.2|1492.9|1493.3|1493|1492.1|1491.8|19
1595382600000|2020-07-22 01:50:00|1493.1|1492.8|1492.7|1492.4|1493.1|1492.8|1492.4|1492.1|16
1595382900000|2020-07-22 01:55:00|1492.9|1492.6|1493.5|1493.2|1493.5|1493.2|1492.5|1492.2|17
1595383200000|2020-07-22 02:00:00|1493.3|1493|1493.5|1493.2|1494|1493.7|1492.9|1492.6|29
1595383500000|2020-07-22 02:05:00|1493.6|1493.3|1493.7|1493.4|1494|1493.7|1493.4|1493.1|13
1595383800000|2020-07-22 02:10:00|1493.5|1493.2|1494.9|1494.6|1495|1494.7|1493.3|1493|64
1595384100000|2020-07-22 02:15:00|1495|1494.7|1496.2|1495.9|1496.8|1496.5|1495|1494.7|135
1595384400000|2020-07-22 02:20:00|1496.3|1496|1496.7|1496.4|1497.1|1496.8|1496.2|1495.9|62
1595384700000|2020-07-22 02:25:00|1496.8|1496.5|1496.7|1496.4|1497.1|1496.8|1496.4|1496.1|23
1595385000000|2020-07-22 02:30:00|1496.6|1496.3|1496.4|1496.1|1496.6|1496.3|1496.2|1495.9|28
1595385300000|2020-07-22 02:35:00|1496.3|1496|1496.7|1496.4|1496.9|1496.6|1496.3|1496|9
1595385600000|2020-07-22 02:40:00|1496.6|1496.3|1496.1|1495.8|1496.9|1496.6|1495.9|1495.6|61
1595385900000|2020-07-22 02:45:00|1496|1495.7|1495.8|1495.5|1496.2|1495.9|1495.8|1495.5|31
1595386200000|2020-07-22 02:50:00|1495.9|1495.6|1495.9|1495.6|1496.2|1495.9|1495.8|1495.5|26
1595386500000|2020-07-22 02:55:00|1496|1495.7|1496|1495.7|1496.3|1496|1495.7|1495.4|38
1595386800000|2020-07-22 03:00:00|1496.1|1495.8|1495.7|1495.4|1496.2|1495.9|1495.3|1495|22
1595387100000|2020-07-22 03:05:00|1495.8|1495.5|1495.8|1495.5|1496.2|1495.9|1495.7|1495.4|17
1595387400000|2020-07-22 03:10:00|1495.7|1495.4|1496.3|1496|1496.6|1496.3|1495.7|1495.4|43
1595387700000|2020-07-22 03:15:00|1496.4|1496.1|1496.7|1496.4|1497.2|1496.9|1496.4|1496.1|78
1595388000000|2020-07-22 03:20:00|1496.6|1496.3|1496.7|1496.4|1497.5|1497.2|1496.5|1496.2|73
1595388300000|2020-07-22 03:25:00|1496.8|1496.5|1496.5|1496.2|1497|1496.7|1496.3|1496|30
1595388600000|2020-07-22 03:30:00|1496.6|1496.3|1496.4|1496.1|1496.6|1496.3|1496.2|1495.9|18
1595388900000|2020-07-22 03:35:00|1496.5|1496.2|1496.5|1496.2|1496.6|1496.3|1496.4|1496.1|7
1595389200000|2020-07-22 03:40:00|1496.4|1496.1|1496.5|1496.2|1496.6|1496.3|1496.3|1496|8
1595389500000|2020-07-22 03:45:00|1496.6|1496.3|1496|1495.7|1496.6|1496.3|1495.9|1495.6|25
1595389800000|2020-07-22 03:50:00|1495.9|1495.6|1495.6|1495.3|1496|1495.7|1495.6|1495.3|16
1595390100000|2020-07-22 03:55:00|1495.7|1495.4|1496.1|1495.8|1496.3|1496|1495.7|1495.4|13
1595390400000|2020-07-22 04:00:00|1496|1495.7|1496|1495.7|1496|1495.7|1495.6|1495.3|9
1595390700000|2020-07-22 04:05:00|1495.9|1495.6|1496|1495.7|1496|1495.7|1495.8|1495.5|3
1595391000000|2020-07-22 04:10:00|1495.9|1495.6|1494.7|1494.4|1495.9|1495.6|1494.7|1494.4|217
1595391300000|2020-07-22 04:15:00|1494.6|1494.3|1492.2|1491.9|1494.6|1494.3|1491.6|1491.3|377
1595391600000|2020-07-22 04:20:00|1492.1|1491.8|1491.9|1491.6|1492.3|1492|1491.2|1490.9|101
1595391900000|2020-07-22 04:25:00|1492|1491.7|1491.5|1491.2|1492.1|1491.8|1491.4|1491.1|103
1595392200000|2020-07-22 04:30:00|1491.3|1491|1488.9|1488.6|1491.3|1491|1488.7|1488.4|167
1595392500000|2020-07-22 04:35:00|1488.8|1488.5|1489.7|1489.4|1489.7|1489.4|1488.4|1488.1|69
1595392800000|2020-07-22 04:40:00|1489.8|1489.5|1488.4|1488.1|1489.8|1489.5|1487.9|1487.6|52
1595393100000|2020-07-22 04:45:00|1488.3|1488|1488.1|1487.8|1489.3|1489|1487.5|1487.2|145
1595393400000|2020-07-22 04:50:00|1488|1487.7|1487.1|1486.8|1488.7|1488.4|1486.9|1486.6|36
1595393700000|2020-07-22 04:55:00|1487|1486.7|1488|1487.7|1488.1|1487.8|1487|1486.7|16
1595394000000|2020-07-22 05:00:00|1487.9|1487.6|1487.1|1486.8|1488|1487.7|1486.5|1486.2|54
1595394300000|2020-07-22 05:05:00|1487.2|1486.9|1486.8|1486.5|1487.3|1487|1485.8|1485.5|87
1595394600000|2020-07-22 05:10:00|1486.9|1486.6|1487.4|1487.1|1487.4|1487.1|1485.6|1485.3|69
1595394900000|2020-07-22 05:15:00|1487.5|1487.2|1487.3|1487|1487.7|1487.4|1486.8|1486.5|33
1595395200000|2020-07-22 05:20:00|1487.4|1487.1|1488.1|1487.8|1488.5|1488.2|1487.3|1487|44
1595395500000|2020-07-22 05:25:00|1488.2|1487.9|1488.3|1488|1488.9|1488.6|1487.8|1487.5|54
1595395800000|2020-07-22 05:30:00|1488.2|1487.9|1487.3|1487|1488.5|1488.2|1487|1486.7|42
1595396100000|2020-07-22 05:35:00|1487.2|1486.9|1487.3|1487|1487.6|1487.3|1486.7|1486.4|36
1595396400000|2020-07-22 05:40:00|1487.4|1487.1|1487.7|1487.4|1487.9|1487.6|1487.2|1486.9|21
1595396700000|2020-07-22 05:45:00|1487.6|1487.3|1488.2|1487.9|1488.4|1488.1|1487.5|1487.2|14
1595397000000|2020-07-22 05:50:00|1488.3|1488|1488.4|1488.1|1488.5|1488.2|1487.9|1487.6|13
1595397300000|2020-07-22 05:55:00|1488.3|1488|1488.5|1488.2|1488.9|1488.6|1488.3|1488|25
1595397600000|2020-07-22 06:00:00|1488.4|1488.1|1489.2|1488.9|1489.8|1489.5|1488.2|1487.9|90
1595397900000|2020-07-22 06:05:00|1489.3|1489|1489.8|1489.5|1489.8|1489.5|1489.2|1488.9|15
1595398200000|2020-07-22 06:10:00|1489.7|1489.4|1489.4|1489.1|1489.8|1489.5|1489.4|1489.1|24
1595398500000|2020-07-22 06:15:00|1489.5|1489.2|1489.3|1489|1489.8|1489.5|1489.2|1488.9|30
1595398800000|2020-07-22 06:20:00|1489.4|1489.1|1489.3|1489|1489.4|1489.1|1488.9|1488.6|45
1595399100000|2020-07-22 06:25:00|1489.2|1488.9|1488.6|1488.3|1489.2|1488.9|1488|1487.7|46
1595399400000|2020-07-22 06:30:00|1488.5|1488.2|1488.4|1488.1|1488.9|1488.6|1488.2|1487.9|20
1595399700000|2020-07-22 06:35:00|1488.2|1487.9|1489|1488.7|1489.1|1488.8|1488.2|1487.9|12
1595400000000|2020-07-22 06:40:00|1489.1|1488.8|1489.3|1489|1489.7|1489.4|1488.9|1488.6|17
1595400300000|2020-07-22 06:45:00|1489.4|1489.1|1489.5|1489.2|1489.9|1489.6|1488.9|1488.6|24
1595400600000|2020-07-22 06:50:00|1489.6|1489.3|1489.5|1489.2|1489.7|1489.4|1488.9|1488.6|19
1595400900000|2020-07-22 06:55:00|1489.4|1489.1|1490.4|1490.1|1490.7|1490.4|1489.4|1489.1|49
1595401200000|2020-07-22 07:00:00|1490.6|1490.3|1489.8|1489.5|1491.6|1491.3|1489.6|1489.3|148
1595401500000|2020-07-22 07:05:00|1489.7|1489.4|1491.6|1491.3|1491.8|1491.5|1489.2|1488.9|178
1595401800000|2020-07-22 07:10:00|1491.7|1491.4|1492.2|1491.9|1492.5|1492.2|1491.5|1491.2|114
1595402100000|2020-07-22 07:15:00|1492.3|1492|1490.9|1490.6|1493.2|1492.9|1490.9|1490.6|175
1595402400000|2020-07-22 07:20:00|1490.6|1490.3|1490.6|1490.3|1493|1492.7|1490.3|1490|92
1595402700000|2020-07-22 07:25:00|1490.5|1490.2|1489.5|1489.2|1491.6|1491.3|1489.5|1489.2|103
1595403000000|2020-07-22 07:30:00|1489.4|1489.1|1487.5|1487.2|1490.3|1490|1487.5|1487.2|114
1595403300000|2020-07-22 07:35:00|1487.4|1487.1|1484.6|1484.3|1487.9|1487.6|1483.7|1483.4|322
1595403600000|2020-07-22 07:40:00|1484.5|1484.2|1485|1484.7|1486|1485.7|1483.8|1483.5|225
1595403900000|2020-07-22 07:45:00|1484.9|1484.6|1484.6|1484.3|1485.2|1484.9|1483.3|1483|207
1595404200000|2020-07-22 07:50:00|1484.5|1484.2|1484.4|1484.1|1485.1|1484.8|1482.1|1481.8|131
1595404500000|2020-07-22 07:55:00|1484.3|1484|1483.2|1482.9|1484.6|1484.3|1482.5|1482.2|160
1595404800000|2020-07-22 08:00:00|1483.1|1482.8|1481.8|1481.5|1483.8|1483.5|1481.1|1480.8|372
1595405100000|2020-07-22 08:05:00|1481.7|1481.4|1480.5|1480.2|1481.8|1481.5|1478.6|1478.3|361
1595405400000|2020-07-22 08:10:00|1480.4|1480.1|1481.2|1480.9|1481.9|1481.6|1479.2|1478.9|157
1595405700000|2020-07-22 08:15:00|1481.3|1481|1480.7|1480.4|1481.4|1481.1|1480.1|1479.8|82
1595406000000|2020-07-22 08:20:00|1480.8|1480.5|1481.5|1481.2|1482.1|1481.8|1480.7|1480.4|85
1595406300000|2020-07-22 08:25:00|1481.4|1481.1|1480.3|1480|1481.6|1481.3|1480.3|1480|72
1595406600000|2020-07-22 08:30:00|1480.2|1479.9|1477.9|1477.6|1480.3|1480|1477.5|1477.2|329
1595406900000|2020-07-22 08:35:00|1477.8|1477.5|1475|1474.7|1478|1477.7|1474.4|1474.1|468
1595407200000|2020-07-22 08:40:00|1474.9|1474.6|1474.3|1474|1476.1|1475.8|1474.2|1473.9|338
1595407500000|2020-07-22 08:45:00|1474.4|1474.1|1473.6|1473.3|1474.4|1474.1|1470.3|1470|1371
1595407800000|2020-07-22 08:50:00|1473.4|1473.1|1473.4|1473.1|1473.5|1473.2|1472|1471.7|290
1595408100000|2020-07-22 08:55:00|1473.6|1473.3|1473.9|1473.6|1474.3|1474|1472.8|1472.5|485
1595408400000|2020-07-22 09:00:00|1473.8|1473.5|1472.5|1472.2|1473.9|1473.6|1470.1|1469.8|554
1595408700000|2020-07-22 09:05:00|1472.4|1472.1|1469.3|1469|1473.2|1472.9|1469.2|1468.9|454
1595409000000|2020-07-22 09:10:00|1469.2|1468.9|1469|1468.7|1469.9|1469.6|1468.3|1468|393
1595409300000|2020-07-22 09:15:00|1468.9|1468.6|1471.6|1471.3|1472.2|1471.9|1468.7|1468.4|448
1595409600000|2020-07-22 09:20:00|1471.7|1471.4|1472.3|1472|1473.3|1473|1471.3|1471|396
1595409900000|2020-07-22 09:25:00|1472.4|1472.1|1470.9|1470.6|1472.4|1472.1|1470.3|1470|355
1595410200000|2020-07-22 09:30:00|1470.8|1470.5|1476.1|1475.8|1476.1|1475.8|1470.7|1470.4|591
1595410500000|2020-07-22 09:35:00|1476.4|1476.1|1476.3|1476|1476.7|1476.4|1474.5|1474.2|263
1595410800000|2020-07-22 09:40:00|1476.4|1476.1|1477.2|1476.9|1477.3|1477|1475.9|1475.6|177
1595411100000|2020-07-22 09:45:00|1477.1|1476.8|1477.3|1477|1478.1|1477.8|1476.3|1476|203
1595411400000|2020-07-22 09:50:00|1477.4|1477.1|1476.8|1476.5|1477.5|1477.2|1476.1|1475.8|224
1595411700000|2020-07-22 09:55:00|1476.9|1476.6|1477.7|1477.4|1478.7|1478.4|1476.7|1476.4|96
1595412000000|2020-07-22 10:00:00|1477.8|1477.5|1477.3|1477|1478.3|1478|1477.1|1476.8|99
1595412300000|2020-07-22 10:05:00|1477.1|1476.8|1476|1475.7|1477.2|1476.9|1475.6|1475.3|176
1595412600000|2020-07-22 10:10:00|1476.1|1475.8|1474.8|1474.5|1476.3|1476|1474.1|1473.8|208
1595412900000|2020-07-22 10:15:00|1474.9|1474.6|1475.7|1475.4|1475.7|1475.4|1473.4|1473.1|243
1595413200000|2020-07-22 10:20:00|1475.8|1475.5|1475.5|1475.2|1476.8|1476.5|1475.5|1475.2|165
1595413500000|2020-07-22 10:25:00|1475.6|1475.3|1474.9|1474.6|1475.6|1475.3|1474.3|1474|79
1595413800000|2020-07-22 10:30:00|1474.8|1474.5|1475.7|1475.4|1476.3|1476|1474.6|1474.3|131
1595414100000|2020-07-22 10:35:00|1475.6|1475.3|1476.1|1475.8|1476.8|1476.5|1475.3|1475|66
1595414400000|2020-07-22 10:40:00|1476.2|1475.9|1476.2|1475.9|1477.3|1477|1476.2|1475.9|62
1595414700000|2020-07-22 10:45:00|1476.1|1475.8|1477.7|1477.4|1477.9|1477.6|1476.1|1475.8|128
1595415000000|2020-07-22 10:50:00|1477.6|1477.3|1477.1|1476.8|1477.9|1477.6|1475.3|1475|138
1595415300000|2020-07-22 10:55:00|1477.3|1477|1477.3|1477|1478.9|1478.6|1476.8|1476.5|143
1595415600000|2020-07-22 11:00:00|1477.5|1477.2|1480.3|1480|1480.5|1480.2|1477.5|1477.2|423
1595415900000|2020-07-22 11:05:00|1480.2|1479.9|1481|1480.7|1481|1480.7|1479.7|1479.4|365
1595416200000|2020-07-22 11:10:00|1480.6|1480.3|1479.3|1479|1480.6|1480.3|1479.2|1478.9|266
1595416500000|2020-07-22 11:15:00|1479.4|1479.1|1480.8|1480.5|1481.1|1480.8|1479.1|1478.8|287
1595416800000|2020-07-22 11:20:00|1481|1480.7|1482.2|1481.9|1482.2|1481.9|1480.4|1480.1|255
1595417100000|2020-07-22 11:25:00|1482.1|1481.8|1483.2|1482.9|1483.3|1483|1481.9|1481.6|253
1595417400000|2020-07-22 11:30:00|1483.1|1482.8|1481.2|1480.9|1484.2|1483.9|1481.2|1480.9|427
1595417700000|2020-07-22 11:35:00|1481.1|1480.8|1480.6|1480.3|1481.6|1481.3|1480.3|1480|273
1595418000000|2020-07-22 11:40:00|1480.7|1480.4|1479.8|1479.5|1480.8|1480.5|1479.8|1479.5|286
1595418300000|2020-07-22 11:45:00|1479.9|1479.6|1479.6|1479.3|1480.8|1480.5|1479.2|1478.9|374
1595418600000|2020-07-22 11:50:00|1479.7|1479.4|1479.1|1478.8|1479.8|1479.5|1478.3|1478|302
1595418900000|2020-07-22 11:55:00|1479|1478.7|1480.1|1479.8|1481.2|1480.9|1478.7|1478.4|161
1595419200000|2020-07-22 12:00:00|1479.8|1479.5|1478.9|1478.6|1480.4|1480.1|1477.2|1476.9|346
1595419500000|2020-07-22 12:05:00|1479|1478.7|1479|1478.7|1479.4|1479.1|1477.6|1477.3|275
1595419800000|2020-07-22 12:10:00|1479.1|1478.8|1478.8|1478.5|1480.2|1479.9|1478.8|1478.5|154
1595420100000|2020-07-22 12:15:00|1478.7|1478.4|1476.9|1476.6|1479.7|1479.4|1476.8|1476.5|346
1595420400000|2020-07-22 12:20:00|1476.8|1476.5|1478.1|1477.8|1478.5|1478.2|1476.2|1475.9|251
1595420700000|2020-07-22 12:25:00|1478.2|1477.9|1477.2|1476.9|1478.3|1478|1476.7|1476.4|101
1595421000000|2020-07-22 12:30:00|1477|1476.7|1476|1475.7|1477.5|1477.2|1475.8|1475.5|253
1595421300000|2020-07-22 12:35:00|1476.1|1475.8|1477.4|1477.1|1477.6|1477.3|1475.1|1474.8|275
1595421600000|2020-07-22 12:40:00|1477.3|1477|1476.7|1476.4|1477.4|1477.1|1475.4|1475.1|205
1595421900000|2020-07-22 12:45:00|1476.8|1476.5|1479|1478.7|1479.1|1478.8|1476.7|1476.4|602
1595422200000|2020-07-22 12:50:00|1478.9|1478.6|1478.3|1478|1479.8|1479.5|1477.7|1477.4|574
1595422500000|2020-07-22 12:55:00|1478.4|1478.1|1479.8|1479.5|1480.3|1480|1478.3|1478|224
1595422800000|2020-07-22 13:00:00|1479.7|1479.4|1479.2|1478.9|1480.5|1480.2|1478.9|1478.6|457
1595423100000|2020-07-22 13:05:00|1479.1|1478.8|1479.6|1479.3|1480.3|1480|1478.8|1478.5|355
1595423400000|2020-07-22 13:10:00|1479.8|1479.5|1479.3|1479|1480.4|1480.1|1479.3|1479|199
1595423700000|2020-07-22 13:15:00|1479.4|1479.1|1479.9|1479.6|1480.8|1480.5|1478|1477.7|1319
1595424000000|2020-07-22 13:20:00|1479.8|1479.5|1479.8|1479.5|1480.3|1480|1478.5|1478.2|531
1595424300000|2020-07-22 13:25:00|1479.9|1479.6|1480|1479.7|1480.9|1480.6|1478.4|1478.1|699
1595424600000|2020-07-22 13:30:00|1479.9|1479.6|1483.1|1482.8|1484.5|1484.2|1479.1|1478.8|5817
1595424900000|2020-07-22 13:35:00|1483.2|1482.9|1486.9|1486.6|1487.8|1487.5|1481.7|1481.4|4268
1595425200000|2020-07-22 13:40:00|1487|1486.7|1490.2|1489.9|1490.2|1489.9|1486.3|1486|2350
1595425500000|2020-07-22 13:45:00|1490.4|1490.1|1488.5|1488.2|1491.7|1491.4|1487.7|1487.4|1909
1595425800000|2020-07-22 13:50:00|1488.6|1488.3|1489.4|1489.1|1490.4|1490.1|1487.2|1486.9|1820
1595426100000|2020-07-22 13:55:00|1489.5|1489.2|1484.6|1484.3|1489.7|1489.4|1484.5|1484.2|2117
1595426400000|2020-07-22 14:00:00|1484.7|1484.4|1486|1485.7|1487.7|1487.4|1483.8|1483.5|1636
1595426700000|2020-07-22 14:05:00|1485.9|1485.6|1487.3|1487|1487.7|1487.4|1484.4|1484.1|1280
1595427000000|2020-07-22 14:10:00|1487.4|1487.1|1484.9|1484.6|1488.4|1488.1|1484.7|1484.4|1218
1595427300000|2020-07-22 14:15:00|1485|1484.7|1487.1|1486.8|1487.8|1487.5|1484.8|1484.5|1193
1595427600000|2020-07-22 14:20:00|1487|1486.7|1489.4|1489.1|1489.8|1489.5|1486.5|1486.2|1474
1595427900000|2020-07-22 14:25:00|1489.3|1489|1489.2|1488.9|1490.1|1489.8|1487.6|1487.3|2045
1595428200000|2020-07-22 14:30:00|1489.3|1489|1491.8|1491.5|1493.1|1492.8|1489|1488.7|1799
1595428500000|2020-07-22 14:35:00|1491.9|1491.6|1494.8|1494.5|1495.2|1494.9|1491|1490.7|1623
1595428800000|2020-07-22 14:40:00|1494.7|1494.4|1494.8|1494.5|1495.4|1495.1|1492.4|1492.1|1869
1595429100000|2020-07-22 14:45:00|1494.7|1494.4|1490.6|1490.3|1495.3|1495|1489.9|1489.6|2569
1595429400000|2020-07-22 14:50:00|1490.4|1490.1|1489.7|1489.4|1490.4|1490.1|1487.1|1486.8|2107
1595429700000|2020-07-22 14:55:00|1489.8|1489.5|1492.2|1491.9|1492.2|1491.9|1489.3|1489|966
1595430000000|2020-07-22 15:00:00|1492|1491.7|1492.1|1491.8|1493.4|1493.1|1490.3|1490|1289
1595430300000|2020-07-22 15:05:00|1492.3|1492|1488.7|1488.4|1492.5|1492.2|1488.7|1488.4|1225
1595430600000|2020-07-22 15:10:00|1488.6|1488.3|1487.6|1487.3|1489.5|1489.2|1487.1|1486.8|1687
1595430900000|2020-07-22 15:15:00|1487.7|1487.4|1489.3|1489|1490.4|1490.1|1487.1|1486.8|845
1595431200000|2020-07-22 15:20:00|1489.4|1489.1|1489.6|1489.3|1490.2|1489.9|1488.5|1488.2|1062
1595431500000|2020-07-22 15:25:00|1489.7|1489.4|1491|1490.7|1491.5|1491.2|1489.5|1489.2|1572
1595431800000|2020-07-22 15:30:00|1491.4|1491.1|1489.3|1489|1491.7|1491.4|1488.8|1488.5|1110
1595432100000|2020-07-22 15:35:00|1489.2|1488.9|1491.2|1490.9|1491.2|1490.9|1488.5|1488.2|894
1595432400000|2020-07-22 15:40:00|1491.3|1491|1491|1490.7|1491.7|1491.4|1490.4|1490.1|973
1595432700000|2020-07-22 15:45:00|1490.8|1490.5|1489.7|1489.4|1491.8|1491.5|1489.7|1489.4|681
1595433000000|2020-07-22 15:50:00|1489.8|1489.5|1490.4|1490.1|1491.3|1491|1489.5|1489.2|764
1595433300000|2020-07-22 15:55:00|1490.3|1490|1489.5|1489.2|1490.3|1490|1488|1487.7|1059
1595433600000|2020-07-22 16:00:00|1489.4|1489.1|1489.1|1488.8|1490.9|1490.6|1488.7|1488.4|1763
1595433900000|2020-07-22 16:05:00|1489.2|1488.9|1487.9|1487.6|1490|1489.7|1487.9|1487.6|883
1595434200000|2020-07-22 16:10:00|1488|1487.7|1492.4|1492.1|1492.4|1492.1|1487.9|1487.6|864
1595434500000|2020-07-22 16:15:00|1492.6|1492.3|1490.9|1490.6|1493.4|1493.1|1490.9|1490.6|1056
1595434800000|2020-07-22 16:20:00|1491|1490.7|1489.9|1489.6|1491.3|1491|1489.7|1489.4|675
1595435100000|2020-07-22 16:25:00|1489.8|1489.5|1490.7|1490.4|1490.9|1490.6|1489.7|1489.4|499
1595435400000|2020-07-22 16:30:00|1490.6|1490.3|1491.7|1491.4|1492.4|1492.1|1490.6|1490.3|1521
1595435700000|2020-07-22 16:35:00|1491.9|1491.6|1489.4|1489.1|1492|1491.7|1489.4|1489.1|1448
1595436000000|2020-07-22 16:40:00|1489.3|1489|1488.8|1488.5|1489.4|1489.1|1488.4|1488.1|550
1595436300000|2020-07-22 16:45:00|1488.7|1488.4|1490|1489.7|1490.1|1489.8|1488|1487.7|558
1595436600000|2020-07-22 16:50:00|1489.9|1489.6|1488.2|1487.9|1490.2|1489.9|1488|1487.7|459
1595436900000|2020-07-22 16:55:00|1488.1|1487.8|1489|1488.7|1489.1|1488.8|1488|1487.7|341
1595437200000|2020-07-22 17:00:00|1488.9|1488.6|1489|1488.7|1489.3|1489|1488.5|1488.2|454
1595437500000|2020-07-22 17:05:00|1488.9|1488.6|1487.5|1487.2|1489.1|1488.8|1487.5|1487.2|413
1595437800000|2020-07-22 17:10:00|1487.4|1487.1|1487.4|1487.1|1488.3|1488|1486.3|1486|960
1595438100000|2020-07-22 17:15:00|1487.5|1487.2|1487.2|1486.9|1487.8|1487.5|1486.7|1486.4|697
1595438400000|2020-07-22 17:20:00|1487.3|1487|1488.2|1487.9|1488.7|1488.4|1487.2|1486.9|501
1595438700000|2020-07-22 17:25:00|1487.9|1487.6|1487.8|1487.5|1488.2|1487.9|1486.9|1486.6|510
1595439000000|2020-07-22 17:30:00|1487.7|1487.4|1487.3|1487|1488.1|1487.8|1486.8|1486.5|611
1595439300000|2020-07-22 17:35:00|1487.2|1486.9|1485.8|1485.5|1487.3|1487|1485.7|1485.4|718
1595439600000|2020-07-22 17:40:00|1485.7|1485.4|1487.5|1487.2|1487.5|1487.2|1485.6|1485.3|690
1595439900000|2020-07-22 17:45:00|1487.6|1487.3|1485.6|1485.3|1487.8|1487.5|1485.4|1485.1|1359
1595440200000|2020-07-22 17:50:00|1485.7|1485.4|1486.1|1485.8|1486.9|1486.6|1485.3|1485|882
1595440500000|2020-07-22 17:55:00|1486|1485.7|1483.5|1483.2|1486.2|1485.9|1483.4|1483.1|875
1595440800000|2020-07-22 18:00:00|1483.4|1483.1|1486.1|1485.8|1486.4|1486.1|1483.4|1483.1|877
1595441100000|2020-07-22 18:05:00|1486|1485.7|1485.5|1485.2|1486|1485.7|1485.1|1484.8|619
1595441400000|2020-07-22 18:10:00|1485.4|1485.1|1485.3|1485|1485.8|1485.5|1484.3|1484|762
1595441700000|2020-07-22 18:15:00|1485.4|1485.1|1486.2|1485.9|1486.3|1486|1484.4|1484.1|702
1595442000000|2020-07-22 18:20:00|1486.1|1485.8|1484.7|1484.4|1486.2|1485.9|1484.2|1483.9|551
1595442300000|2020-07-22 18:25:00|1484.8|1484.5|1483.5|1483.2|1484.9|1484.6|1483|1482.7|886
1595442600000|2020-07-22 18:30:00|1483.4|1483.1|1485|1484.7|1485.5|1485.2|1482|1481.7|959
1595442900000|2020-07-22 18:35:00|1484.9|1484.6|1485.5|1485.2|1485.9|1485.6|1484.3|1484|505
1595443200000|2020-07-22 18:40:00|1485.4|1485.1|1485.2|1484.9|1485.6|1485.3|1484.9|1484.6|305
1595443500000|2020-07-22 18:45:00|1485.3|1485|1485.4|1485.1|1486|1485.7|1485|1484.7|441
1595443800000|2020-07-22 18:50:00|1485.6|1485.3|1486.8|1486.5|1487.2|1486.9|1485.3|1485|542
1595444100000|2020-07-22 18:55:00|1486.7|1486.4|1485.9|1485.6|1486.8|1486.5|1485.4|1485.1|649
1595444400000|2020-07-22 19:00:00|1486|1485.7|1486.1|1485.8|1487|1486.7|1485.1|1484.8|731
1595444700000|2020-07-22 19:05:00|1486|1485.7|1485.8|1485.5|1486.1|1485.8|1484.9|1484.6|529
1595445000000|2020-07-22 19:10:00|1485.9|1485.6|1487.7|1487.4|1488.2|1487.9|1485.2|1484.9|1418
1595445300000|2020-07-22 19:15:00|1487.6|1487.3|1487.2|1486.9|1487.9|1487.6|1486.6|1486.3|896
1595445600000|2020-07-22 19:20:00|1487.3|1487|1487.2|1486.9|1487.8|1487.5|1486.7|1486.4|856
1595445900000|2020-07-22 19:25:00|1487.3|1487|1486.4|1486.1|1487.8|1487.5|1486.2|1485.9|723
1595446200000|2020-07-22 19:30:00|1486.3|1486|1485.5|1485.2|1487.4|1487.1|1485.2|1484.9|1358
1595446500000|2020-07-22 19:35:00|1485.6|1485.3|1486.7|1486.4|1487.5|1487.2|1485.5|1485.2|569
1595446800000|2020-07-22 19:40:00|1486.8|1486.5|1487.4|1487.1|1487.8|1487.5|1486.7|1486.4|821
1595447100000|2020-07-22 19:45:00|1487.3|1487|1488.1|1487.8|1488.3|1488|1487.1|1486.8|1014
1595447400000|2020-07-22 19:50:00|1489|1488.7|1488.8|1488.5|1489.4|1489.1|1487.6|1487.3|2833
1595447700000|2020-07-22 19:55:00|1488.9|1488.6|1490.5|1490.2|1490.8|1490.5|1488.5|1488.2|6561
1595448000000|2020-07-22 20:00:00|1490.1|1489.8|1490.8|1490.5|1491.9|1491.6|1489.1|1488.8|4787
1595448300000|2020-07-22 20:05:00|1490.9|1490.6|1491.9|1491.6|1492|1491.7|1489.7|1489.4|1223
1595448600000|2020-07-22 20:10:00|1491.8|1491.5|1493.5|1492.7|1493.9|1493.2|1491.7|1491.4|1760
1595448900000|2020-07-22 20:15:00|1493.6|1492.8|1494|1493.2|1494.1|1493.3|1493.6|1492.8|0
1595449200000|2020-07-22 20:20:00|1494.1|1493.3|1493.8|1493|1494.1|1493.3|1493.6|1492.8|0
1595449500000|2020-07-22 20:25:00|1493.7|1492.9|1493.5|1492.7|1493.7|1492.9|1493.5|1492.7|0
1595449800000|2020-07-22 20:30:00|1493.6|1492.8|1494.5|1494.2|1495.1|1494.8|1493.1|1492.8|715
1595450100000|2020-07-22 20:35:00|1494.4|1494.1|1493.3|1493|1494.5|1494.2|1493.1|1492.8|160
1595450400000|2020-07-22 20:40:00|1493.4|1493.1|1492.8|1492.5|1493.7|1493.4|1492.7|1492.4|159
1595450700000|2020-07-22 20:45:00|1492.7|1492.4|1492.8|1492.5|1492.9|1492.6|1492.5|1492.2|133
1595451000000|2020-07-22 20:50:00|1492.7|1492.4|1493.3|1493|1493.4|1493.1|1492.5|1492.2|126
1595451300000|2020-07-22 20:55:00|1493.1|1492.8|1493.2|1492.4|1493.2|1492.9|1492.7|1492.4|134
1595451600000|2020-07-22 21:00:00|1493.3|1492.5|1493.4|1492.6|1493.5|1492.7|1493.2|1492.4|0
1595451900000|2020-07-22 21:05:00|1493.5|1492.7|1493.4|1492.6|1493.5|1492.7|1493.4|1492.6|0
1595452200000|2020-07-22 21:10:00|1493.5|1492.7|1493.5|1492.7|1493.5|1492.7|1493.4|1492.6|0
1595452500000|2020-07-22 21:15:00|1493.6|1492.8|1493.4|1492.6|1493.6|1492.8|1493.4|1492.6|0
1595452800000|2020-07-22 21:20:00|1493.3|1492.5|1493.4|1492.6|1493.4|1492.6|1493.3|1492.5|0
1595453100000|2020-07-22 21:25:00|1493.3|1492.5|1493.4|1492.6|1493.5|1492.7|1493.3|1492.5|0
1595453400000|2020-07-22 21:30:00|1493.5|1492.7|1493.3|1492.5|1493.5|1492.7|1493.3|1492.5|0
1595453700000|2020-07-22 21:35:00|1493.4|1492.6|1493|1492.2|1493.5|1492.7|1492.9|1492.1|0
1595454300000|2020-07-22 21:45:00|1493.1|1492.3|1493.1|1492.3|1493.2|1492.4|1493|1492.2|0
1595454600000|2020-07-22 21:50:00|1493.2|1492.4|1493.1|1492.3|1493.2|1492.4|1493.1|1492.3|0
1595454900000|2020-07-22 21:55:00|1493.2|1492.4|1493.2|1492.4|1493.2|1492.4|1493.1|1492.3|0
1595455200000|2020-07-22 22:00:00|1493.6|1493.3|1492.3|1492|1493.9|1493.6|1491.3|1491|306
1595455500000|2020-07-22 22:05:00|1492.5|1492.2|1493.9|1493.6|1494|1493.7|1492.5|1492.2|82
1595455800000|2020-07-22 22:10:00|1493.7|1493.4|1495.3|1495|1495.3|1495|1493.6|1493.3|181
1595456100000|2020-07-22 22:15:00|1495.2|1494.9|1495|1494.7|1495.6|1495.3|1494.4|1494.1|116
1595456400000|2020-07-22 22:20:00|1494.9|1494.6|1494.4|1494.1|1495.2|1494.9|1494.1|1493.8|43
1595456700000|2020-07-22 22:25:00|1494.3|1494|1494|1493.7|1494.5|1494.2|1493.7|1493.4|40
1595457000000|2020-07-22 22:30:00|1493.4|1493.1|1492.9|1492.6|1493.4|1493.1|1492.5|1492.2|40
1595457300000|2020-07-22 22:35:00|1493|1492.7|1492.4|1492.1|1493|1492.7|1492.3|1492|40
1595457600000|2020-07-22 22:40:00|1492.5|1492.2|1492.2|1491.9|1492.6|1492.3|1492.1|1491.8|40
1595457900000|2020-07-22 22:45:00|1492.3|1492|1491.7|1491.4|1492.4|1492.1|1491.2|1490.9|120
1595458200000|2020-07-22 22:50:00|1491.8|1491.5|1491.8|1491.5|1492.5|1492.2|1491.3|1491|40
1595458500000|2020-07-22 22:55:00|1491.7|1491.4|1491.5|1491.2|1492.2|1491.9|1491.5|1491.2|31
1595458800000|2020-07-22 23:00:00|1491.6|1491.3|1492.1|1491.8|1492.3|1492|1491.6|1491.3|26
1595459100000|2020-07-22 23:05:00|1492.2|1491.9|1491.7|1491.4|1492.3|1492|1491.5|1491.2|17
1595459400000|2020-07-22 23:10:00|1491.8|1491.5|1491.2|1490.9|1492|1491.7|1490.9|1490.6|45
1595459700000|2020-07-22 23:15:00|1491.3|1491|1490.4|1490.1|1491.3|1491|1490.4|1490.1|41
1595460000000|2020-07-22 23:20:00|1490.3|1490|1491.2|1490.9|1491.4|1491.1|1490.2|1489.9|25
1595460300000|2020-07-22 23:25:00|1491.1|1490.8|1491.3|1491|1491.5|1491.2|1491.1|1490.8|20
1595460600000|2020-07-22 23:30:00|1491.5|1491.2|1491.2|1490.9|1491.5|1491.2|1491.2|1490.9|15
1595460900000|2020-07-22 23:35:00|1490.9|1490.6|1491.5|1491.2|1491.5|1491.2|1490.1|1489.8|46
1595461200000|2020-07-22 23:40:00|1491.4|1491.1|1490.9|1490.6|1491.5|1491.2|1490.9|1490.6|21
1595461500000|2020-07-22 23:45:00|1490.8|1490.5|1490.9|1490.6|1491.2|1490.9|1490.6|1490.3|15
1595461800000|2020-07-22 23:50:00|1490.8|1490.5|1489.9|1489.6|1490.8|1490.5|1489.8|1489.5|61
1595462100000|2020-07-22 23:55:00|1490|1489.7|1489.2|1488.9|1490.3|1490|1488.9|1488.6|67
1595462400000|2020-07-23 00:00:00|1489.4|1489.1|1490.8|1490.5|1490.9|1490.6|1489.4|1489.1|24
1595462700000|2020-07-23 00:05:00|1490.9|1490.6|1492.5|1492.2|1492.6|1492.3|1490.8|1490.5|77
1595463000000|2020-07-23 00:10:00|1492.4|1492.1|1492.4|1492.1|1492.6|1492.3|1491.7|1491.4|30
1595463300000|2020-07-23 00:15:00|1492.3|1492|1490|1489.7|1492.3|1492|1489.4|1489.1|104
1595463600000|2020-07-23 00:20:00|1489.9|1489.6|1489.7|1489.4|1490.2|1489.9|1489.2|1488.9|37
1595463900000|2020-07-23 00:25:00|1489.8|1489.5|1489.1|1488.8|1490.4|1490.1|1488.9|1488.6|233
1595464200000|2020-07-23 00:30:00|1489|1488.7|1490.6|1490.3|1490.7|1490.4|1488.9|1488.6|48
1595464500000|2020-07-23 00:35:00|1490.5|1490.2|1490.5|1490.2|1490.6|1490.3|1490.2|1489.9|16
1595464800000|2020-07-23 00:40:00|1490.6|1490.3|1491.8|1491.5|1492.1|1491.8|1490.5|1490.2|47
1595465100000|2020-07-23 00:45:00|1491.9|1491.6|1490.7|1490.4|1491.9|1491.6|1490.2|1489.9|41
1595465400000|2020-07-23 00:50:00|1490.8|1490.5|1490.4|1490.1|1491.5|1491.2|1490.3|1490|14
1595465700000|2020-07-23 00:55:00|1490.3|1490|1490.2|1489.9|1490.8|1490.5|1489.6|1489.3|27
1595466000000|2020-07-23 01:00:00|1490.4|1490.1|1490.8|1490.5|1490.8|1490.5|1488.8|1488.5|130
1595466300000|2020-07-23 01:05:00|1490.7|1490.4|1491.7|1491.4|1492.1|1491.8|1490.5|1490.2|35
1595466600000|2020-07-23 01:10:00|1491.8|1491.5|1492|1491.7|1492.5|1492.2|1491.8|1491.5|21
1595466900000|2020-07-23 01:15:00|1492.2|1491.9|1493.3|1493|1494.3|1494|1491.4|1491.1|79
1595467200000|2020-07-23 01:20:00|1493.2|1492.9|1492.1|1491.8|1493.3|1493|1491.8|1491.5|23
1595467500000|2020-07-23 01:25:00|1492.2|1491.9|1492.2|1491.9|1492.7|1492.4|1491.2|1490.9|24
1595467800000|2020-07-23 01:30:00|1492.3|1492|1493.8|1493.5|1494.1|1493.8|1492.3|1492|30
1595468100000|2020-07-23 01:35:00|1493.9|1493.6|1494.5|1494.2|1494.5|1494.2|1493.4|1493.1|24
1595468400000|2020-07-23 01:40:00|1494.4|1494.1|1494.3|1494|1495.2|1494.9|1493.9|1493.6|54
1595468700000|2020-07-23 01:45:00|1494.4|1494.1|1493.7|1493.4|1494.8|1494.5|1493.6|1493.3|17
1595469000000|2020-07-23 01:50:00|1493.8|1493.5|1494.3|1494|1494.6|1494.3|1493.7|1493.4|18
1595469300000|2020-07-23 01:55:00|1494.4|1494.1|1494.1|1493.8|1494.8|1494.5|1494|1493.7|19
1595469600000|2020-07-23 02:00:00|1494|1493.7|1493|1492.7|1494.3|1494|1492.8|1492.5|24
1595469900000|2020-07-23 02:05:00|1493.1|1492.8|1492.6|1492.3|1493.1|1492.8|1492.5|1492.2|20
1595470200000|2020-07-23 02:10:00|1492.7|1492.4|1492.9|1492.6|1493.1|1492.8|1492.4|1492.1|16
1595470500000|2020-07-23 02:15:00|1493.1|1492.8|1493.4|1493.1|1494.1|1493.8|1492.8|1492.5|21
1595470800000|2020-07-23 02:20:00|1493.3|1493|1492.7|1492.4|1493.4|1493.1|1492.3|1492|27
1595471100000|2020-07-23 02:25:00|1492.6|1492.3|1491.9|1491.6|1492.7|1492.4|1491.7|1491.4|86
1595471400000|2020-07-23 02:30:00|1492|1491.7|1491.8|1491.5|1493.1|1492.8|1491.7|1491.4|79
1595471700000|2020-07-23 02:35:00|1491.9|1491.6|1490.3|1490|1491.9|1491.6|1490.1|1489.8|90
1595472000000|2020-07-23 02:40:00|1490.4|1490.1|1489.7|1489.4|1490.4|1490.1|1488.8|1488.5|122
1595472300000|2020-07-23 02:45:00|1489.6|1489.3|1488.8|1488.5|1490.3|1490|1488.8|1488.5|62
1595472600000|2020-07-23 02:50:00|1488.7|1488.4|1489.2|1488.9|1489.3|1489|1487.8|1487.5|75
1595472900000|2020-07-23 02:55:00|1489.1|1488.8|1488.9|1488.6|1489.5|1489.2|1488.3|1488|22
1595473200000|2020-07-23 03:00:00|1488.7|1488.4|1490|1489.7|1490|1489.7|1488.7|1488.4|15
1595473500000|2020-07-23 03:05:00|1489.9|1489.6|1490.4|1490.1|1491.3|1491|1489.8|1489.5|35
1595473800000|2020-07-23 03:10:00|1490.5|1490.2|1491.1|1490.8|1491.3|1491|1490.4|1490.1|14
1595474100000|2020-07-23 03:15:00|1491.3|1491|1490.4|1490.1|1491.6|1491.3|1490.2|1489.9|19
1595474400000|2020-07-23 03:20:00|1490.5|1490.2|1491.1|1490.8|1491.6|1491.3|1490.5|1490.2|24
1595474700000|2020-07-23 03:25:00|1491|1490.7|1491.6|1491.3|1491.8|1491.5|1490.7|1490.4|20
1595475000000|2020-07-23 03:30:00|1491.7|1491.4|1492.7|1492.4|1493|1492.7|1491.3|1491|38
1595475300000|2020-07-23 03:35:00|1492.5|1492.2|1492.1|1491.8|1492.5|1492.2|1491.9|1491.6|11
1595475600000|2020-07-23 03:40:00|1492|1491.7|1492|1491.7|1492|1491.7|1491.5|1491.2|12
1595475900000|2020-07-23 03:45:00|1492.1|1491.8|1491.5|1491.2|1492.1|1491.8|1491.4|1491.1|14
1595476200000|2020-07-23 03:50:00|1491.4|1491.1|1491.6|1491.3|1491.9|1491.6|1491.3|1491|19
1595476500000|2020-07-23 03:55:00|1491.7|1491.4|1491.6|1491.3|1491.8|1491.5|1491.4|1491.1|7
1595476800000|2020-07-23 04:00:00|1491.8|1491.5|1491.8|1491.5|1492.2|1491.9|1491.4|1491.1|12
1595477100000|2020-07-23 04:05:00|1491.9|1491.6|1491.8|1491.5|1491.9|1491.6|1491.7|1491.4|7
1595477400000|2020-07-23 04:10:00|1491.7|1491.4|1491.4|1491.1|1491.8|1491.5|1491.2|1490.9|14
1595477700000|2020-07-23 04:15:00|1491.3|1491|1490.4|1490.1|1491.4|1491.1|1490.4|1490.1|14
1595478000000|2020-07-23 04:20:00|1490.5|1490.2|1491.2|1490.9|1491.2|1490.9|1490.5|1490.2|10
1595478300000|2020-07-23 04:25:00|1491.4|1491.1|1492.3|1492|1492.4|1492.1|1491.3|1491|17
1595478600000|2020-07-23 04:30:00|1492.4|1492.1|1493.1|1492.8|1493.2|1492.9|1492|1491.7|13
1595478900000|2020-07-23 04:35:00|1493.2|1492.9|1492.5|1492.2|1493.3|1493|1492.4|1492.1|22
1595479200000|2020-07-23 04:40:00|1492.6|1492.3|1492.8|1492.5|1493.2|1492.9|1492.2|1491.9|16
1595479500000|2020-07-23 04:45:00|1492.9|1492.6|1492.7|1492.4|1493.3|1493|1492.5|1492.2|12
1595479800000|2020-07-23 04:50:00|1492.8|1492.5|1492.7|1492.4|1492.8|1492.5|1491.8|1491.5|13
1595480100000|2020-07-23 04:55:00|1492.8|1492.5|1492.2|1491.9|1492.8|1492.5|1492.2|1491.9|21
1595480400000|2020-07-23 05:00:00|1492.7|1492.4|1491.8|1491.5|1492.8|1492.5|1491.7|1491.4|55
1595480700000|2020-07-23 05:05:00|1491.9|1491.6|1492.2|1491.9|1492.2|1491.9|1491.8|1491.5|3
1595481000000|2020-07-23 05:10:00|1492.3|1492|1493.1|1492.8|1493.5|1493.2|1492.3|1492|20
1595481300000|2020-07-23 05:15:00|1493.3|1493|1493|1492.7|1493.4|1493.1|1492.6|1492.3|21
1595481600000|2020-07-23 05:20:00|1493.1|1492.8|1493.3|1493|1493.5|1493.2|1493.1|1492.8|7
1595481900000|2020-07-23 05:25:00|1493.4|1493.1|1493.1|1492.8|1493.6|1493.3|1492.9|1492.6|7
1595482200000|2020-07-23 05:30:00|1493.2|1492.9|1492.8|1492.5|1493.2|1492.9|1492.5|1492.2|17
1595482500000|2020-07-23 05:35:00|1492.6|1492.3|1491.8|1491.5|1492.8|1492.5|1491.1|1490.8|24
1595482800000|2020-07-23 05:40:00|1491.7|1491.4|1492.1|1491.8|1492.4|1492.1|1491.5|1491.2|6
1595483100000|2020-07-23 05:45:00|1492.2|1491.9|1492.5|1492.2|1492.9|1492.6|1492.1|1491.8|7
1595483400000|2020-07-23 05:50:00|1492.4|1492.1|1492.1|1491.8|1492.5|1492.2|1491.9|1491.6|11
1595483700000|2020-07-23 05:55:00|1492|1491.7|1492.3|1492|1492.7|1492.4|1491.9|1491.6|4
1595484000000|2020-07-23 06:00:00|1492.5|1492.2|1496.6|1496.3|1496.7|1496.4|1491.9|1491.6|201
1595484300000|2020-07-23 06:05:00|1496.7|1496.4|1496.9|1496.6|1497.8|1497.5|1496.1|1495.8|149
1595484600000|2020-07-23 06:10:00|1497|1496.7|1496.5|1496.2|1497.1|1496.8|1496.1|1495.8|68
1595484900000|2020-07-23 06:15:00|1496.7|1496.4|1496|1495.7|1497.5|1497.2|1495.9|1495.6|109
1595485200000|2020-07-23 06:20:00|1495.9|1495.6|1496.7|1496.4|1497|1496.7|1495.7|1495.4|87
1595485500000|2020-07-23 06:25:00|1496.8|1496.5|1496.2|1495.9|1496.9|1496.6|1495.7|1495.4|40
1595485800000|2020-07-23 06:30:00|1496.4|1496.1|1494.9|1494.6|1496.4|1496.1|1494.9|1494.6|37
1595486100000|2020-07-23 06:35:00|1495.1|1494.8|1495.8|1495.5|1495.8|1495.5|1494.9|1494.6|34
1595486400000|2020-07-23 06:40:00|1495.7|1495.4|1496.2|1495.9|1496.3|1496|1495.5|1495.2|27
1595486700000|2020-07-23 06:45:00|1496.3|1496|1498.8|1498.5|1500.7|1500.4|1496.2|1495.9|413
1595487000000|2020-07-23 06:50:00|1498.9|1498.6|1499|1498.7|1499.5|1499.2|1498.7|1498.4|35
1595487300000|2020-07-23 06:55:00|1498.9|1498.6|1498.6|1498.3|1499|1498.7|1498.4|1498.1|37
1595487600000|2020-07-23 07:00:00|1498.7|1498.4|1497.5|1497.2|1499.7|1499.4|1497.1|1496.8|147
1595487900000|2020-07-23 07:05:00|1497.6|1497.3|1496.2|1495.9|1497.9|1497.6|1494.7|1494.4|187
1595488200000|2020-07-23 07:10:00|1496.3|1496|1495.6|1495.3|1496.4|1496.1|1494.8|1494.5|90
1595488500000|2020-07-23 07:15:00|1495.5|1495.2|1496.2|1495.9|1496.8|1496.5|1494.9|1494.6|47
1595488800000|2020-07-23 07:20:00|1496.1|1495.8|1495.9|1495.6|1496.5|1496.2|1495.2|1494.9|61
1595489100000|2020-07-23 07:25:00|1495.8|1495.5|1495.1|1494.8|1496.2|1495.9|1494.6|1494.3|73
1595489400000|2020-07-23 07:30:00|1495|1494.7|1495.4|1495.1|1496|1495.7|1494.6|1494.3|137
1595489700000|2020-07-23 07:35:00|1495.5|1495.2|1496.6|1496.3|1497.3|1497|1495.2|1494.9|47
1595490000000|2020-07-23 07:40:00|1496.5|1496.2|1496.2|1495.9|1497.3|1497|1496.2|1495.9|43
1595490300000|2020-07-23 07:45:00|1496.1|1495.8|1496.7|1496.4|1496.9|1496.6|1495.7|1495.4|39
1595490600000|2020-07-23 07:50:00|1496.8|1496.5|1497.1|1496.8|1497.9|1497.6|1496.7|1496.4|30
1595490900000|2020-07-23 07:55:00|1497.2|1496.9|1498.6|1498.3|1498.9|1498.6|1496.9|1496.6|177
1595491200000|2020-07-23 08:00:00|1498.8|1498.5|1497.6|1497.3|1499.5|1499.2|1497.4|1497.1|149
1595491500000|2020-07-23 08:05:00|1497.5|1497.2|1499.6|1499.3|1499.7|1499.4|1497.4|1497.1|65
1595491800000|2020-07-23 08:10:00|1499.5|1499.2|1499|1498.7|1500.2|1499.9|1498.2|1497.9|143
1595492100000|2020-07-23 08:15:00|1499.4|1499.1|1501|1500.7|1501.6|1501.3|1499.4|1499.1|190
1595492400000|2020-07-23 08:20:00|1501.1|1500.8|1500.8|1500.5|1501.7|1501.4|1500.8|1500.5|128
1595492700000|2020-07-23 08:25:00|1501|1500.7|1501.3|1501|1501.8|1501.5|1500.7|1500.4|85
1595493000000|2020-07-23 08:30:00|1501.2|1500.9|1500.8|1500.5|1501.9|1501.6|1500.4|1500.1|126
1595493300000|2020-07-23 08:35:00|1500.9|1500.6|1500.5|1500.2|1501.1|1500.8|1500|1499.7|56
1595493600000|2020-07-23 08:40:00|1500.6|1500.3|1499|1498.7|1500.6|1500.3|1498.7|1498.4|64
1595493900000|2020-07-23 08:45:00|1498.9|1498.6|1496.3|1496|1499.3|1499|1496.3|1496|168
1595494200000|2020-07-23 08:50:00|1496.2|1495.9|1496.7|1496.4|1497|1496.7|1495.9|1495.6|72
1595494500000|2020-07-23 08:55:00|1496.6|1496.3|1495.2|1494.9|1497|1496.7|1495.1|1494.8|57
1595494800000|2020-07-23 09:00:00|1495.3|1495|1495.6|1495.3|1496.2|1495.9|1494.9|1494.6|91
1595495100000|2020-07-23 09:05:00|1495.7|1495.4|1497|1496.7|1497|1496.7|1495.7|1495.4|49
1595495400000|2020-07-23 09:10:00|1497.1|1496.8|1496.5|1496.2|1497.1|1496.8|1496.4|1496.1|28
1595495700000|2020-07-23 09:15:00|1496.6|1496.3|1496.6|1496.3|1497.4|1497.1|1496.2|1495.9|48
1595496000000|2020-07-23 09:20:00|1496.7|1496.4|1497|1496.7|1497.2|1496.9|1496.4|1496.1|53
1595496300000|2020-07-23 09:25:00|1497.1|1496.8|1497.4|1497.1|1497.6|1497.3|1496.9|1496.6|50
1595496600000|2020-07-23 09:30:00|1497.5|1497.2|1497.9|1497.6|1498.1|1497.8|1497.2|1496.9|65
1595496900000|2020-07-23 09:35:00|1497.8|1497.5|1497.4|1497.1|1498.3|1498|1497.1|1496.8|54
1595497200000|2020-07-23 09:40:00|1497.3|1497|1496.6|1496.3|1497.8|1497.5|1496.5|1496.2|29
1595497500000|2020-07-23 09:45:00|1496.5|1496.2|1496.8|1496.5|1497.1|1496.8|1496.4|1496.1|30
1595497800000|2020-07-23 09:50:00|1496.7|1496.4|1496.8|1496.5|1496.9|1496.6|1495.9|1495.6|45
1595498100000|2020-07-23 09:55:00|1496.7|1496.4|1497|1496.7|1497.1|1496.8|1495.8|1495.5|33
1595498400000|2020-07-23 10:00:00|1497.1|1496.8|1499|1498.7|1499.3|1499|1497.1|1496.8|86
1595498700000|2020-07-23 10:05:00|1499.1|1498.8|1499.4|1499.1|1499.5|1499.2|1498.7|1498.4|43
1595499000000|2020-07-23 10:10:00|1499.3|1499|1498.6|1498.3|1499.5|1499.2|1498.2|1497.9|45
1595499300000|2020-07-23 10:15:00|1498.5|1498.2|1498.7|1498.4|1498.8|1498.5|1498.4|1498.1|21
1595499600000|2020-07-23 10:20:00|1498.6|1498.3|1496.5|1496.2|1498.9|1498.6|1496.5|1496.2|42
1595499900000|2020-07-23 10:25:00|1496.6|1496.3|1496.6|1496.3|1497.4|1497.1|1495.9|1495.6|72
1595500200000|2020-07-23 10:30:00|1496.5|1496.2|1496.2|1495.9|1497.1|1496.8|1496|1495.7|32
1595500500000|2020-07-23 10:35:00|1496.1|1495.8|1496.1|1495.8|1496.4|1496.1|1495.2|1494.9|42
1595500800000|2020-07-23 10:40:00|1496|1495.7|1495.1|1494.8|1496.2|1495.9|1495.1|1494.8|67
1595501100000|2020-07-23 10:45:00|1495|1494.7|1495.3|1495|1495.5|1495.2|1494.5|1494.2|59
1595501400000|2020-07-23 10:50:00|1495.4|1495.1|1495.5|1495.2|1495.6|1495.3|1495|1494.7|25
1595501700000|2020-07-23 10:55:00|1495.4|1495.1|1495.1|1494.8|1495.6|1495.3|1494.4|1494.1|34
1595502000000|2020-07-23 11:00:00|1495|1494.7|1495.4|1495.1|1495.7|1495.4|1494.7|1494.4|42
1595502300000|2020-07-23 11:05:00|1495.3|1495|1495.9|1495.6|1496.6|1496.3|1495.2|1494.9|65
1595502600000|2020-07-23 11:10:00|1495.8|1495.5|1495.4|1495.1|1495.9|1495.6|1495.1|1494.8|75
1595502900000|2020-07-23 11:15:00|1495.3|1495|1494.4|1494.1|1495.7|1495.4|1494.1|1493.8|65
1595503200000|2020-07-23 11:20:00|1494.3|1494|1495.2|1494.9|1495.5|1495.2|1494.2|1493.9|43
1595503500000|2020-07-23 11:25:00|1495.1|1494.8|1493.7|1493.4|1495.3|1495|1493.6|1493.3|95
1595503800000|2020-07-23 11:30:00|1493.6|1493.3|1495.9|1495.6|1495.9|1495.6|1493.6|1493.3|54
1595504100000|2020-07-23 11:35:00|1496|1495.7|1495|1494.7|1496.2|1495.9|1494.8|1494.5|59
1595504400000|2020-07-23 11:40:00|1495.1|1494.8|1494.9|1494.6|1495.3|1495|1494.8|1494.5|88
1595504700000|2020-07-23 11:45:00|1495|1494.7|1494.7|1494.4|1495.4|1495.1|1494.7|1494.4|64
1595505000000|2020-07-23 11:50:00|1494.6|1494.3|1494.4|1494.1|1494.7|1494.4|1492.6|1492.3|230
1595505300000|2020-07-23 11:55:00|1494.5|1494.2|1496|1495.7|1497.2|1496.9|1494.4|1494.1|147
1595505600000|2020-07-23 12:00:00|1495.8|1495.5|1494.6|1494.3|1495.8|1495.5|1493.9|1493.6|239
1595505900000|2020-07-23 12:05:00|1494.5|1494.2|1493.6|1493.3|1494.8|1494.5|1493.5|1493.2|123
1595506200000|2020-07-23 12:10:00|1493.7|1493.4|1493.7|1493.4|1493.7|1493.4|1492.4|1492.1|181
1595506500000|2020-07-23 12:15:00|1493.5|1493.2|1493.1|1492.8|1493.6|1493.3|1492.6|1492.3|192
1595506800000|2020-07-23 12:20:00|1493|1492.7|1493.1|1492.8|1493.9|1493.6|1492|1491.7|288
1595507100000|2020-07-23 12:25:00|1493.2|1492.9|1493.7|1493.4|1493.8|1493.5|1492.5|1492.2|76
1595507400000|2020-07-23 12:30:00|1492.7|1492.4|1487.9|1487.6|1493.7|1493.4|1487.6|1487.3|742
1595507700000|2020-07-23 12:35:00|1488.1|1487.8|1489.6|1489.3|1489.7|1489.4|1487.8|1487.5|406
1595508000000|2020-07-23 12:40:00|1489.5|1489.2|1488.8|1488.5|1489.9|1489.6|1488.4|1488.1|367
1595508300000|2020-07-23 12:45:00|1488.6|1488.3|1487|1486.7|1488.8|1488.5|1486.5|1486.2|309
1595508600000|2020-07-23 12:50:00|1486.9|1486.6|1486.1|1485.8|1487.4|1487.1|1483.9|1483.6|1003
1595508900000|2020-07-23 12:55:00|1486|1485.7|1484.1|1483.8|1486.3|1486|1484.1|1483.8|363
1595509200000|2020-07-23 13:00:00|1484.2|1483.9|1485.9|1485.6|1486.4|1486.1|1483.6|1483.3|416
1595509500000|2020-07-23 13:05:00|1486|1485.7|1486.6|1486.3|1486.9|1486.6|1485.9|1485.6|271
1595509800000|2020-07-23 13:10:00|1486.5|1486.2|1487.8|1487.5|1488.2|1487.9|1486.5|1486.2|331
1595510100000|2020-07-23 13:15:00|1487.9|1487.6|1487.4|1487.1|1488|1487.7|1486.8|1486.5|206
1595510400000|2020-07-23 13:20:00|1487.5|1487.2|1488.1|1487.8|1488.3|1488|1487.2|1486.9|406
1595510700000|2020-07-23 13:25:00|1488.2|1487.9|1488.4|1488.1|1488.6|1488.3|1487.6|1487.3|437
1595511000000|2020-07-23 13:30:00|1487.8|1487.5|1493.7|1493.4|1494.4|1494.1|1483.4|1483.1|5885
1595511300000|2020-07-23 13:35:00|1493.8|1493.5|1494.9|1494.6|1495.7|1495.4|1491.9|1491.6|2391
1595511600000|2020-07-23 13:40:00|1494.8|1494.5|1493|1492.7|1495.4|1495.1|1491.3|1491|2114
1595511900000|2020-07-23 13:45:00|1493.4|1493.1|1495.5|1495.2|1495.6|1495.3|1493|1492.7|1766
1595512200000|2020-07-23 13:50:00|1495.6|1495.3|1496.1|1495.8|1496.9|1496.6|1495.2|1494.9|1569
1595512500000|2020-07-23 13:55:00|1496.2|1495.9|1498.4|1498.1|1498.4|1498.1|1495|1494.7|1177
1595512800000|2020-07-23 14:00:00|1498.3|1498|1498.6|1498.3|1499|1498.7|1496.1|1495.8|1871
1595513100000|2020-07-23 14:05:00|1498.5|1498.2|1495.7|1495.4|1499.2|1498.9|1495.7|1495.4|1578
1595513400000|2020-07-23 14:10:00|1495.8|1495.5|1496|1495.7|1496.8|1496.5|1493.1|1492.8|2598
1595513700000|2020-07-23 14:15:00|1496.1|1495.8|1492.6|1492.3|1496.6|1496.3|1492.5|1492.2|1653
1595514000000|2020-07-23 14:20:00|1492.5|1492.2|1495|1494.7|1495.2|1494.9|1491.9|1491.6|1780
1595514300000|2020-07-23 14:25:00|1495.1|1494.8|1497.4|1497.1|1497.8|1497.5|1495.1|1494.8|1307
1595514600000|2020-07-23 14:30:00|1497.7|1497.4|1498.4|1498.1|1498.8|1498.5|1497|1496.7|2079
1595514900000|2020-07-23 14:35:00|1498.5|1498.2|1499.5|1499.2|1499.6|1499.3|1496.6|1496.3|1111
1595515200000|2020-07-23 14:40:00|1499.9|1499.6|1500.8|1500.5|1501.3|1501|1499.2|1498.9|1612
1595515500000|2020-07-23 14:45:00|1500.9|1500.6|1501.1|1500.8|1501.6|1501.3|1499.6|1499.3|1375
1595515800000|2020-07-23 14:50:00|1501|1500.7|1500.1|1499.8|1502.8|1502.5|1499.8|1499.5|2360
1595516100000|2020-07-23 14:55:00|1500.2|1499.9|1499.1|1498.8|1501.4|1501.1|1498.7|1498.4|1373
1595516400000|2020-07-23 15:00:00|1499.2|1498.9|1499.8|1499.5|1502.9|1502.6|1499.1|1498.8|1454
1595516700000|2020-07-23 15:05:00|1500|1499.7|1502.8|1502.5|1502.9|1502.6|1498.3|1498|1678
1595517000000|2020-07-23 15:10:00|1503|1502.7|1504.2|1503.9|1504.5|1504.2|1501.3|1501|1739
1595517300000|2020-07-23 15:15:00|1504.3|1504|1503.8|1503.5|1504.5|1504.2|1502.9|1502.6|1174
1595517600000|2020-07-23 15:20:00|1504|1503.7|1502.7|1502.4|1504.1|1503.8|1501.9|1501.6|1048
1595517900000|2020-07-23 15:25:00|1502.6|1502.3|1504.1|1503.8|1504.4|1504.1|1502.3|1502|944
1595518200000|2020-07-23 15:30:00|1504.2|1503.9|1505.6|1505.3|1506.5|1506.2|1503.3|1503|1907
1595518500000|2020-07-23 15:35:00|1505.5|1505.2|1508.1|1507.8|1508.4|1508.1|1504.2|1503.9|1690
1595518800000|2020-07-23 15:40:00|1508|1507.7|1507.2|1506.9|1510.1|1509.8|1506.9|1506.6|2113
1595519100000|2020-07-23 15:45:00|1507.3|1507|1508.6|1508.3|1508.9|1508.6|1506.2|1505.9|1441
1595519400000|2020-07-23 15:50:00|1508.5|1508.2|1506.7|1506.4|1509|1508.7|1506.4|1506.1|1110
1595519700000|2020-07-23 15:55:00|1506.8|1506.5|1507.3|1507|1508.1|1507.8|1506.3|1506|763
1595520000000|2020-07-23 16:00:00|1507.4|1507.1|1504.5|1504.2|1507.6|1507.3|1504.5|1504.2|1284
1595520300000|2020-07-23 16:05:00|1504.6|1504.3|1503.3|1503|1505.5|1505.2|1503.1|1502.8|1556
1595520600000|2020-07-23 16:10:00|1503.2|1502.9|1505.9|1505.6|1506.4|1506.1|1503.1|1502.8|1271
1595520900000|2020-07-23 16:15:00|1505.8|1505.5|1504.6|1504.3|1506.2|1505.9|1503.9|1503.6|1648
1595521200000|2020-07-23 16:20:00|1504.7|1504.4|1503.8|1503.5|1506.1|1505.8|1503.6|1503.3|1438
1595521500000|2020-07-23 16:25:00|1503.9|1503.6|1504.3|1504|1505.4|1505.1|1502.9|1502.6|1528
1595521800000|2020-07-23 16:30:00|1504.2|1503.9|1503.3|1503|1504.9|1504.6|1502.8|1502.5|1333
1595522100000|2020-07-23 16:35:00|1503.2|1502.9|1500.7|1500.4|1504.2|1503.9|1500.5|1500.2|2116
1595522400000|2020-07-23 16:40:00|1501.1|1500.8|1503.2|1502.9|1504.4|1504.1|1500.8|1500.5|1766
1595522700000|2020-07-23 16:45:00|1503.3|1503|1501.9|1501.6|1503.9|1503.6|1501.6|1501.3|1869
1595523000000|2020-07-23 16:50:00|1501.8|1501.5|1501.9|1501.6|1502.8|1502.5|1501.1|1500.8|1461
1595523300000|2020-07-23 16:55:00|1501.8|1501.5|1500.6|1500.3|1502.9|1502.6|1500.1|1499.8|1528
1595523600000|2020-07-23 17:00:00|1500.7|1500.4|1502.6|1502.3|1503|1502.7|1499.7|1499.4|1292
1595523900000|2020-07-23 17:05:00|1502.2|1501.9|1500.7|1500.4|1502.8|1502.5|1500.2|1499.9|1006
1595524200000|2020-07-23 17:10:00|1500.6|1500.3|1501.7|1501.4|1502.1|1501.8|1499.7|1499.4|952
1595524500000|2020-07-23 17:15:00|1501.6|1501.3|1499.4|1499.1|1501.7|1501.4|1498.2|1497.9|1178
1595524800000|2020-07-23 17:20:00|1499.5|1499.2|1498|1497.7|1500|1499.7|1497.5|1497.2|1035
1595525100000|2020-07-23 17:25:00|1498.1|1497.8|1499.6|1499.3|1499.8|1499.5|1497.5|1497.2|916
1595525400000|2020-07-23 17:30:00|1499.5|1499.2|1496.7|1496.4|1499.6|1499.3|1494.7|1494.4|2455
1595525700000|2020-07-23 17:35:00|1496.8|1496.5|1494.9|1494.6|1497.5|1497.2|1493.9|1493.6|2019
1595526000000|2020-07-23 17:40:00|1495|1494.7|1491.2|1490.9|1495.2|1494.9|1490.4|1490.1|1917
1595526300000|2020-07-23 17:45:00|1491.1|1490.8|1489.2|1488.9|1494.1|1493.8|1489.2|1488.9|2372
1595526600000|2020-07-23 17:50:00|1489.1|1488.8|1487.9|1487.6|1491|1490.7|1487.3|1487|2871
1595526900000|2020-07-23 17:55:00|1487.8|1487.5|1490.2|1489.9|1490.6|1490.3|1486.7|1486.4|2000
1595527200000|2020-07-23 18:00:00|1490|1489.7|1485.6|1485.3|1490.2|1489.9|1484.9|1484.6|3670
1595527500000|2020-07-23 18:05:00|1485.5|1485.2|1485.8|1485.5|1487.9|1487.6|1484.3|1484|1642
1595527800000|2020-07-23 18:10:00|1485.9|1485.6|1481.7|1481.4|1485.9|1485.6|1480.8|1480.5|2172
1595528100000|2020-07-23 18:15:00|1481.8|1481.5|1480.2|1479.9|1482|1481.7|1475|1474.7|3005
1595528400000|2020-07-23 18:20:00|1480.3|1480|1483.5|1483.2|1483.6|1483.3|1477.5|1477.2|2091
1595528700000|2020-07-23 18:25:00|1483.6|1483.3|1483.4|1483.1|1483.8|1483.5|1482.2|1481.9|1595
1595529000000|2020-07-23 18:30:00|1483.5|1483.2|1487|1486.7|1487.5|1487.2|1481.2|1480.9|2108
1595529300000|2020-07-23 18:35:00|1487.1|1486.8|1483.1|1482.8|1487.6|1487.3|1483|1482.7|2011
1595529600000|2020-07-23 18:40:00|1483.2|1482.9|1486.5|1486.2|1487.4|1487.1|1483.1|1482.8|1621
1595529900000|2020-07-23 18:45:00|1486.1|1485.8|1487.9|1487.6|1488.4|1488.1|1483.8|1483.5|1574
1595530200000|2020-07-23 18:50:00|1488|1487.7|1489.9|1489.6|1490.6|1490.3|1487.6|1487.3|1400
1595530500000|2020-07-23 18:55:00|1490|1489.7|1488.8|1488.5|1490|1489.7|1487.5|1487.2|1120
1595530800000|2020-07-23 19:00:00|1488.9|1488.6|1489|1488.7|1490.2|1489.9|1487.2|1486.9|1389
1595531100000|2020-07-23 19:05:00|1489.1|1488.8|1485.5|1485.2|1490|1489.7|1485.4|1485.1|1381
1595531400000|2020-07-23 19:10:00|1485.7|1485.4|1487.6|1487.3|1488.6|1488.3|1484.8|1484.5|1223
1595531700000|2020-07-23 19:15:00|1487.5|1487.2|1488.7|1488.4|1489.1|1488.8|1486.6|1486.3|1384
1595532000000|2020-07-23 19:20:00|1488.8|1488.5|1487.9|1487.6|1490.3|1490|1487.9|1487.6|1079
1595532300000|2020-07-23 19:25:00|1487.8|1487.5|1488.7|1488.4|1489.5|1489.2|1486.2|1485.9|1416
1595532600000|2020-07-23 19:30:00|1488.6|1488.3|1490|1489.7|1490.5|1490.2|1484.5|1484.2|1715
1595532900000|2020-07-23 19:35:00|1489.9|1489.6|1489.8|1489.5|1491.7|1491.4|1488.5|1488.2|2272
1595533200000|2020-07-23 19:40:00|1489.7|1489.4|1489.5|1489.2|1490.9|1490.6|1488.6|1488.3|1245
1595533500000|2020-07-23 19:45:00|1489.7|1489.4|1489.8|1489.5|1491.3|1491|1489.4|1489.1|1554
1595533800000|2020-07-23 19:50:00|1488.9|1488.6|1489|1488.7|1489|1488.7|1484.3|1484|4359
1595534100000|2020-07-23 19:55:00|1489.1|1488.8|1491.6|1491.3|1491.7|1491.4|1488.9|1488.6|9277
1595534400000|2020-07-23 20:00:00|1491.5|1491.2|1486.9|1486.6|1491.8|1491.5|1486.2|1485.9|3682
1595534700000|2020-07-23 20:05:00|1487|1486.7|1490.6|1490.3|1490.8|1490.5|1486.4|1486.1|2196
1595535000000|2020-07-23 20:10:00|1490.7|1490.4|1490.5|1489.7|1491.2|1490.9|1490|1489.7|1940
1595535300000|2020-07-23 20:15:00|1490.4|1489.6|1490.1|1489.3|1490.5|1489.7|1490|1489.2|5
1595535600000|2020-07-23 20:20:00|1490.2|1489.4|1490.1|1489.3|1490.2|1489.4|1490|1489.2|0
1595535900000|2020-07-23 20:25:00|1490|1489.2|1489.4|1488.6|1490.1|1489.3|1489.3|1488.5|0
1595536200000|2020-07-23 20:30:00|1490.6|1490.3|1490.7|1490.4|1491.5|1491.2|1490|1489.7|411
1595536500000|2020-07-23 20:35:00|1490.6|1490.3|1489.5|1489.2|1490.8|1490.5|1489.5|1489.2|144
1595536800000|2020-07-23 20:40:00|1489.6|1489.3|1489.8|1489.5|1490.2|1489.9|1489.5|1489.2|214
1595537100000|2020-07-23 20:45:00|1489.9|1489.6|1490.5|1490.2|1490.6|1490.3|1489.9|1489.6|56
1595537400000|2020-07-23 20:50:00|1490.6|1490.3|1490.2|1489.9|1490.7|1490.4|1490.2|1489.9|73
1595537700000|2020-07-23 20:55:00|1490.3|1490|1491.6|1490.8|1491.7|1491.2|1490.3|1490|157
1595538000000|2020-07-23 21:00:00|1491.7|1490.9|1491.6|1490.8|1491.7|1490.9|1491.6|1490.8|0
1595538300000|2020-07-23 21:05:00|1491.7|1490.9|1491.4|1490.6|1491.7|1490.9|1491.4|1490.6|0
1595538600000|2020-07-23 21:10:00|1491.5|1490.7|1491.6|1490.8|1491.6|1490.8|1491.5|1490.7|0
1595538900000|2020-07-23 21:15:00|1491.5|1490.7|1491.2|1490.4|1491.5|1490.7|1491.1|1490.3|0
1595539200000|2020-07-23 21:20:00|1491.1|1490.3|1491.4|1490.6|1491.5|1490.7|1491.1|1490.3|0
1595539500000|2020-07-23 21:25:00|1491.5|1490.7|1491.7|1490.9|1491.7|1490.9|1491.5|1490.7|0
1595539800000|2020-07-23 21:30:00|1491.6|1490.8|1491.5|1490.7|1491.7|1490.9|1491.5|1490.7|0
1595540100000|2020-07-23 21:35:00|1491.6|1490.8|1491.5|1490.7|1491.6|1490.8|1491.4|1490.6|0
1595540400000|2020-07-23 21:40:00|1491.4|1490.6|1491.5|1490.7|1491.5|1490.7|1491.4|1490.6|0
1595540700000|2020-07-23 21:45:00|1491.4|1490.6|1491.5|1490.7|1491.5|1490.7|1491.4|1490.6|0
1595541000000|2020-07-23 21:50:00|1491.4|1490.6|1491.4|1490.6|1491.5|1490.7|1491.4|1490.6|0
1595541300000|2020-07-23 21:55:00|1491.5|1490.7|1491.5|1490.7|1491.6|1490.8|1491.4|1490.6|0
1595541600000|2020-07-23 22:00:00|1491.6|1491.3|1493|1492.7|1493.7|1493.4|1491.6|1491.3|224
1595541900000|2020-07-23 22:05:00|1493.1|1492.8|1494.7|1494.4|1494.7|1494.4|1492.7|1492.4|203
1595542200000|2020-07-23 22:10:00|1494.6|1494.3|1495.2|1494.9|1495.7|1495.4|1494.6|1494.3|212
1595542500000|2020-07-23 22:15:00|1495.1|1494.8|1494.9|1494.6|1495.5|1495.2|1494.7|1494.4|148
1595542800000|2020-07-23 22:20:00|1495|1494.7|1495.2|1494.9|1495.2|1494.9|1494.9|1494.6|34
1595543100000|2020-07-23 22:25:00|1495.1|1494.8|1495.5|1495.2|1495.8|1495.5|1494.7|1494.4|80
1595543400000|2020-07-23 22:30:00|1495.6|1495.3|1495.9|1495.6|1496|1495.7|1495.3|1495|59
1595543700000|2020-07-23 22:35:00|1495.8|1495.5|1495.6|1495.3|1496.1|1495.8|1495.5|1495.2|104
1595544000000|2020-07-23 22:40:00|1495.7|1495.4|1495.7|1495.4|1496.3|1496|1495.5|1495.2|59
1595544300000|2020-07-23 22:45:00|1495.8|1495.5|1496|1495.7|1496.2|1495.9|1495.8|1495.5|27
1595544600000|2020-07-23 22:50:00|1496.1|1495.8|1495.9|1495.6|1496.3|1496|1495.6|1495.3|35
1595544900000|2020-07-23 22:55:00|1495.8|1495.5|1496.5|1496.2|1496.6|1496.3|1495.4|1495.1|52
1595545200000|2020-07-23 23:00:00|1496.6|1496.3|1495.3|1495|1496.6|1496.3|1495|1494.7|114
1595545500000|2020-07-23 23:05:00|1495.4|1495.1|1495.1|1494.8|1495.6|1495.3|1495.1|1494.8|29
1595545800000|2020-07-23 23:10:00|1495|1494.7|1493.7|1493.4|1495|1494.7|1493.3|1493|118
1595546100000|2020-07-23 23:15:00|1493.6|1493.3|1493.9|1493.6|1494|1493.7|1493.3|1493|90
1595546400000|2020-07-23 23:20:00|1494|1493.7|1494.7|1494.4|1494.8|1494.5|1493.9|1493.6|16
1595546700000|2020-07-23 23:25:00|1494.8|1494.5|1495.1|1494.8|1495.1|1494.8|1494|1493.7|59
1595547000000|2020-07-23 23:30:00|1495.2|1494.9|1494.1|1493.8|1496|1495.7|1494|1493.7|147
1595547300000|2020-07-23 23:35:00|1494.2|1493.9|1494.5|1494.2|1494.6|1494.3|1493.1|1492.8|56
1595547600000|2020-07-23 23:40:00|1494.4|1494.1|1494.7|1494.4|1495.3|1495|1494|1493.7|42
1595547900000|2020-07-23 23:45:00|1494.6|1494.3|1494.8|1494.5|1495.1|1494.8|1494.3|1494|54
1595548200000|2020-07-23 23:50:00|1494.7|1494.4|1493.7|1493.4|1494.7|1494.4|1493|1492.7|96
1595548500000|2020-07-23 23:55:00|1493.6|1493.3|1494.2|1493.9|1494.4|1494.1|1493.6|1493.3|44
1595548800000|2020-07-24 00:00:00|1494.3|1494|1494.9|1494.6|1495|1494.7|1493.6|1493.3|93
1595549100000|2020-07-24 00:05:00|1494.8|1494.5|1495.1|1494.8|1495.5|1495.2|1494.2|1493.9|26
1595549400000|2020-07-24 00:10:00|1495.2|1494.9|1494.2|1493.9|1495.4|1495.1|1494.1|1493.8|107
1595549700000|2020-07-24 00:15:00|1494.3|1494|1495.6|1495.3|1495.6|1495.3|1493.8|1493.5|75
1595550000000|2020-07-24 00:20:00|1495.4|1495.1|1494.6|1494.3|1495.5|1495.2|1494.4|1494.1|92
1595550300000|2020-07-24 00:25:00|1494.7|1494.4|1495.4|1495.1|1496.6|1496.3|1494.7|1494.4|82
1595550600000|2020-07-24 00:30:00|1495.6|1495.3|1494.7|1494.4|1495.9|1495.6|1494.4|1494.1|24
1595550900000|2020-07-24 00:35:00|1494.8|1494.5|1494.8|1494.5|1495.1|1494.8|1494.6|1494.3|12
1595551200000|2020-07-24 00:40:00|1494.7|1494.4|1494.2|1493.9|1494.8|1494.5|1493.9|1493.6|12
1595551500000|2020-07-24 00:45:00|1494.3|1494|1494.6|1494.3|1495.3|1495|1494.3|1494|24
1595551800000|2020-07-24 00:50:00|1494.7|1494.4|1495.6|1495.3|1495.6|1495.3|1494.6|1494.3|11
1595552100000|2020-07-24 00:55:00|1495.7|1495.4|1497.9|1497.6|1498|1497.7|1495.7|1495.4|104
1595552400000|2020-07-24 01:00:00|1497.8|1497.5|1497.5|1497.2|1498|1497.7|1497.1|1496.8|37
1595552700000|2020-07-24 01:05:00|1497.6|1497.3|1496.3|1496|1497.9|1497.6|1496.1|1495.8|115
1595553000000|2020-07-24 01:10:00|1496.2|1495.9|1495.7|1495.4|1496.3|1496|1495.4|1495.1|42
1595553300000|2020-07-24 01:15:00|1495.6|1495.3|1495.8|1495.5|1496|1495.7|1495.1|1494.8|28
1595553600000|2020-07-24 01:20:00|1495.9|1495.6|1495.5|1495.2|1496.1|1495.8|1495.3|1495|21
1595553900000|2020-07-24 01:25:00|1495.6|1495.3|1496.1|1495.8|1496.2|1495.9|1495.3|1495|7
1595554200000|2020-07-24 01:30:00|1496.2|1495.9|1496.2|1495.9|1496.3|1496|1495.6|1495.3|61
1595554500000|2020-07-24 01:35:00|1496.3|1496|1495.3|1495|1496.3|1496|1495.2|1494.9|44
1595554800000|2020-07-24 01:40:00|1495.2|1494.9|1494.6|1494.3|1495.6|1495.3|1494.5|1494.2|38
1595555100000|2020-07-24 01:45:00|1494.4|1494.1|1492.2|1491.9|1494.4|1494.1|1491.2|1490.9|198
1595555400000|2020-07-24 01:50:00|1492.1|1491.8|1492.8|1492.5|1493.1|1492.8|1492|1491.7|25
1595555700000|2020-07-24 01:55:00|1492.7|1492.4|1494.2|1493.9|1494.4|1494.1|1492.5|1492.2|29
1595556000000|2020-07-24 02:00:00|1494.3|1494|1492.6|1492.3|1494.3|1494|1492.6|1492.3|19
1595556300000|2020-07-24 02:05:00|1492.7|1492.4|1493.4|1493.1|1493.5|1493.2|1492.2|1491.9|9
1595556600000|2020-07-24 02:10:00|1493.3|1493|1494|1493.7|1494|1493.7|1493|1492.7|8
1595556900000|2020-07-24 02:15:00|1494.2|1493.9|1493.8|1493.5|1494.2|1493.9|1493.6|1493.3|11
1595557200000|2020-07-24 02:20:00|1493.7|1493.4|1493.4|1493.1|1494|1493.7|1493.4|1493.1|5
1595557500000|2020-07-24 02:25:00|1493.3|1493|1493.1|1492.8|1493.4|1493.1|1492|1491.7|23
1595557800000|2020-07-24 02:30:00|1493|1492.7|1492|1491.7|1493|1492.7|1492|1491.7|20
1595558100000|2020-07-24 02:35:00|1491.2|1490.9|1492.4|1492.1|1492.6|1492.3|1491|1490.7|93
1595558400000|2020-07-24 02:40:00|1492.6|1492.3|1492.3|1492|1492.9|1492.6|1492.2|1491.9|14
1595558700000|2020-07-24 02:45:00|1492.2|1491.9|1492|1491.7|1492.7|1492.4|1492|1491.7|11
1595559000000|2020-07-24 02:50:00|1491.9|1491.6|1490.7|1490.4|1491.9|1491.6|1490.4|1490.1|69
1595559300000|2020-07-24 02:55:00|1490.8|1490.5|1492.1|1491.8|1492.1|1491.8|1490.6|1490.3|15
1595559600000|2020-07-24 03:00:00|1492|1491.7|1491|1490.7|1492.2|1491.9|1490.6|1490.3|9
1595559900000|2020-07-24 03:05:00|1490.9|1490.6|1491.4|1491.1|1491.6|1491.3|1490.2|1489.9|24
1595560200000|2020-07-24 03:10:00|1491.3|1491|1491.5|1491.2|1491.6|1491.3|1490.6|1490.3|9
1595560500000|2020-07-24 03:15:00|1491.4|1491.1|1490.7|1490.4|1491.4|1491.1|1490.6|1490.3|6
1595560800000|2020-07-24 03:20:00|1490.6|1490.3|1488.6|1488.3|1491|1490.7|1488.6|1488.3|53
1595561100000|2020-07-24 03:25:00|1488.7|1488.4|1489.3|1489|1490|1489.7|1488.1|1487.8|61
1595561400000|2020-07-24 03:30:00|1489.2|1488.9|1488.8|1488.5|1489.3|1489|1487.6|1487.3|78
1595561700000|2020-07-24 03:35:00|1488.7|1488.4|1488.8|1488.5|1489.3|1489|1488.3|1488|38
1595562000000|2020-07-24 03:40:00|1488.7|1488.4|1487.4|1487.1|1488.7|1488.4|1486.8|1486.5|126
1595562300000|2020-07-24 03:45:00|1487.5|1487.2|1486.4|1486.1|1487.5|1487.2|1484.5|1484.2|390
1595562600000|2020-07-24 03:50:00|1486.3|1486|1485.1|1484.8|1486.9|1486.6|1484.8|1484.5|121
1595562900000|2020-07-24 03:55:00|1485.2|1484.9|1486.8|1486.5|1487.3|1487|1485.2|1484.9|50
1595563200000|2020-07-24 04:00:00|1486.6|1486.3|1486.6|1486.3|1487.3|1487|1486.4|1486.1|49
1595563500000|2020-07-24 04:05:00|1486.5|1486.2|1487|1486.7|1487.3|1487|1484.4|1484.1|66
1595563800000|2020-07-24 04:10:00|1486.9|1486.6|1486|1485.7|1487.5|1487.2|1485.7|1485.4|74
1595564100000|2020-07-24 04:15:00|1485.9|1485.6|1485.7|1485.4|1486.4|1486.1|1485.1|1484.8|18
1595564400000|2020-07-24 04:20:00|1485.8|1485.5|1486.4|1486.1|1486.8|1486.5|1484.5|1484.2|12
1595564700000|2020-07-24 04:25:00|1486.5|1486.2|1486.3|1486|1487|1486.7|1486.2|1485.9|19
1595565000000|2020-07-24 04:30:00|1486.4|1486.1|1487.4|1487.1|1488.3|1488|1485.8|1485.5|52
1595565300000|2020-07-24 04:35:00|1487.6|1487.3|1488.2|1487.9|1488.6|1488.3|1487.2|1486.9|36
1595565600000|2020-07-24 04:40:00|1488.3|1488|1489.8|1489.5|1490.4|1490.1|1488.1|1487.8|51
1595565900000|2020-07-24 04:45:00|1490|1489.7|1488.9|1488.6|1490.1|1489.8|1488.7|1488.4|35
1595566200000|2020-07-24 04:50:00|1489|1488.7|1488|1487.7|1489.1|1488.8|1487.9|1487.6|43
1595566500000|2020-07-24 04:55:00|1488.1|1487.8|1488.2|1487.9|1488.9|1488.6|1487.9|1487.6|80
1595566800000|2020-07-24 05:00:00|1488.1|1487.8|1486.9|1486.6|1488.3|1488|1486.1|1485.8|112
1595567100000|2020-07-24 05:05:00|1487|1486.7|1487.9|1487.6|1488.4|1488.1|1487|1486.7|28
1595567400000|2020-07-24 05:10:00|1487.8|1487.5|1488|1487.7|1488.4|1488.1|1487.1|1486.8|102
1595567700000|2020-07-24 05:15:00|1487.9|1487.6|1487.9|1487.6|1488|1487.7|1487|1486.7|104
1595568000000|2020-07-24 05:20:00|1488|1487.7|1486.9|1486.6|1488|1487.7|1485.6|1485.3|15
1595568300000|2020-07-24 05:25:00|1486.8|1486.5|1486.3|1486|1487.8|1487.5|1486.3|1486|28
1595568600000|2020-07-24 05:30:00|1486.2|1485.9|1486.2|1485.9|1486.9|1486.6|1485|1484.7|58
1595568900000|2020-07-24 05:35:00|1486.4|1486.1|1485.4|1485.1|1486.6|1486.3|1485|1484.7|86
1595569200000|2020-07-24 05:40:00|1485.5|1485.2|1485.5|1485.2|1486.3|1486|1484.1|1483.8|66
1595569500000|2020-07-24 05:45:00|1485.6|1485.3|1483.9|1483.6|1485.6|1485.3|1483|1482.7|83
1595569800000|2020-07-24 05:50:00|1484|1483.7|1485.4|1485.1|1485.5|1485.2|1483.7|1483.4|65
1595570100000|2020-07-24 05:55:00|1485.3|1485|1485.7|1485.4|1486|1485.7|1485|1484.7|61
1595570400000|2020-07-24 06:00:00|1485.6|1485.3|1487.1|1486.8|1487.9|1487.6|1484|1483.7|131
1595570700000|2020-07-24 06:05:00|1487.2|1486.9|1487.9|1487.6|1488.4|1488.1|1487.1|1486.8|100
1595571000000|2020-07-24 06:10:00|1488|1487.7|1488.4|1488.1|1489.8|1489.5|1487.9|1487.6|75
1595571300000|2020-07-24 06:15:00|1488.6|1488.3|1487.1|1486.8|1488.9|1488.6|1487.1|1486.8|55
1595571600000|2020-07-24 06:20:00|1487.2|1486.9|1487.7|1487.4|1488.7|1488.4|1487.1|1486.8|41
1595571900000|2020-07-24 06:25:00|1487.6|1487.3|1489.1|1488.8|1489.9|1489.6|1487.2|1486.9|77
1595572200000|2020-07-24 06:30:00|1489.2|1488.9|1487.9|1487.6|1489.6|1489.3|1487.4|1487.1|74
1595572500000|2020-07-24 06:35:00|1487.8|1487.5|1486.4|1486.1|1487.8|1487.5|1485.8|1485.5|63
1595572800000|2020-07-24 06:40:00|1486.3|1486|1485.4|1485.1|1487.5|1487.2|1485.4|1485.1|64
1595573100000|2020-07-24 06:45:00|1485.5|1485.2|1485.4|1485.1|1486.7|1486.4|1484.1|1483.8|141
1595573400000|2020-07-24 06:50:00|1485.5|1485.2|1484.6|1484.3|1486.3|1486|1483.9|1483.6|113
1595573700000|2020-07-24 06:55:00|1484.7|1484.4|1482.8|1482.5|1485|1484.7|1482.5|1482.2|247
1595574000000|2020-07-24 07:00:00|1482.7|1482.4|1482|1481.7|1484|1483.7|1481|1480.7|347
1595574300000|2020-07-24 07:05:00|1481.6|1481.3|1480.6|1480.3|1483|1482.7|1480.3|1480|140
1595574600000|2020-07-24 07:10:00|1480.5|1480.2|1480.8|1480.5|1482.5|1482.2|1480.1|1479.8|378
1595574900000|2020-07-24 07:15:00|1480.9|1480.6|1482|1481.7|1483.1|1482.8|1480.5|1480.2|445
1595575200000|2020-07-24 07:20:00|1481.9|1481.6|1483|1482.7|1483.2|1482.9|1481|1480.7|163
1595575500000|2020-07-24 07:25:00|1482.9|1482.6|1482.7|1482.4|1483.4|1483.1|1481.8|1481.5|169
1595575800000|2020-07-24 07:30:00|1483.3|1483|1480.3|1480|1484.2|1483.9|1479.6|1479.3|284
1595576100000|2020-07-24 07:35:00|1480|1479.7|1483|1482.7|1483.3|1483|1480|1479.7|182
1595576400000|2020-07-24 07:40:00|1483.1|1482.8|1483.4|1483.1|1484.7|1484.4|1482.3|1482|157
1595576700000|2020-07-24 07:45:00|1483.5|1483.2|1483.5|1483.2|1484.6|1484.3|1482.9|1482.6|171
1595577000000|2020-07-24 07:50:00|1483.6|1483.3|1483.5|1483.2|1484.2|1483.9|1482.7|1482.4|115
1595577300000|2020-07-24 07:55:00|1483.4|1483.1|1483|1482.7|1483.5|1483.2|1482|1481.7|108
1595577600000|2020-07-24 08:00:00|1483.3|1483|1486.4|1486.1|1486.6|1486.3|1483.1|1482.8|315
1595577900000|2020-07-24 08:05:00|1486.5|1486.2|1483.4|1483.1|1487|1486.7|1483.3|1483|268
1595578200000|2020-07-24 08:10:00|1483.3|1483|1487.6|1487.3|1488.9|1488.6|1483.1|1482.8|363
1595578500000|2020-07-24 08:15:00|1487.7|1487.4|1488.1|1487.8|1488.7|1488.4|1487|1486.7|452
1595578800000|2020-07-24 08:20:00|1488.2|1487.9|1486.8|1486.5|1488.2|1487.9|1486|1485.7|224
1595579100000|2020-07-24 08:25:00|1486.6|1486.3|1487|1486.7|1487.1|1486.8|1485.3|1485|121
1595579400000|2020-07-24 08:30:00|1487.1|1486.8|1487.3|1487|1488.5|1488.2|1486.9|1486.6|313
1595579700000|2020-07-24 08:35:00|1487.2|1486.9|1487.4|1487.1|1488.3|1488|1485.5|1485.2|311
1595580000000|2020-07-24 08:40:00|1487.5|1487.2|1486.6|1486.3|1487.7|1487.4|1486.1|1485.8|118
1595580300000|2020-07-24 08:45:00|1486.7|1486.4|1486.4|1486.1|1486.8|1486.5|1485.5|1485.2|100
1595580600000|2020-07-24 08:50:00|1486.6|1486.3|1487|1486.7|1487.4|1487.1|1485.9|1485.6|245
1595580900000|2020-07-24 08:55:00|1487.1|1486.8|1488.4|1488.1|1488.4|1488.1|1486.5|1486.2|124
1595581200000|2020-07-24 09:00:00|1488.5|1488.2|1487.3|1487|1488.9|1488.6|1487.3|1487|147
1595581500000|2020-07-24 09:05:00|1487.2|1486.9|1487.7|1487.4|1487.8|1487.5|1486.7|1486.4|79
1595581800000|2020-07-24 09:10:00|1487.9|1487.6|1488|1487.7|1488.7|1488.4|1487.3|1487|115
1595582100000|2020-07-24 09:15:00|1487.9|1487.6|1487.6|1487.3|1488.4|1488.1|1487.4|1487.1|99
1595582400000|2020-07-24 09:20:00|1487.7|1487.4|1487.7|1487.4|1488.6|1488.3|1487.2|1486.9|94
1595582700000|2020-07-24 09:25:00|1487.6|1487.3|1488.3|1488|1488.6|1488.3|1487.1|1486.8|104
1595583000000|2020-07-24 09:30:00|1488.2|1487.9|1488.3|1488|1489.4|1489.1|1488|1487.7|184
1595583300000|2020-07-24 09:35:00|1488.2|1487.9|1487.6|1487.3|1488.8|1488.5|1487.4|1487.1|93
1595583600000|2020-07-24 09:40:00|1487.8|1487.5|1488.1|1487.8|1488.8|1488.5|1487.3|1487|110
1595583900000|2020-07-24 09:45:00|1488|1487.7|1487.9|1487.6|1488.7|1488.4|1487.8|1487.5|203
1595584200000|2020-07-24 09:50:00|1487.8|1487.5|1489.2|1488.9|1489.6|1489.3|1487.8|1487.5|206
1595584500000|2020-07-24 09:55:00|1489.3|1489|1489.1|1488.8|1489.9|1489.6|1488.7|1488.4|138
1595584800000|2020-07-24 10:00:00|1489.2|1488.9|1489|1488.7|1489.4|1489.1|1488.3|1488|172
1595585100000|2020-07-24 10:05:00|1488.9|1488.6|1490.4|1490.1|1490.9|1490.6|1488.6|1488.3|247
1595585400000|2020-07-24 10:10:00|1490.5|1490.2|1489|1488.7|1490.5|1490.2|1488.7|1488.4|154
1595585700000|2020-07-24 10:15:00|1488.9|1488.6|1487.9|1487.6|1489|1488.7|1487.8|1487.5|132
1595586000000|2020-07-24 10:20:00|1488|1487.7|1490.9|1490.6|1491.2|1490.9|1487.9|1487.6|197
1595586300000|2020-07-24 10:25:00|1491|1490.7|1490.2|1489.9|1491|1490.7|1489.8|1489.5|125
1595586600000|2020-07-24 10:30:00|1490.3|1490|1488.5|1488.2|1490.8|1490.5|1488.5|1488.2|175
1595586900000|2020-07-24 10:35:00|1488.6|1488.3|1487.8|1487.5|1488.6|1488.3|1487.2|1486.9|154
1595587200000|2020-07-24 10:40:00|1487.7|1487.4|1487.3|1487|1488.1|1487.8|1487.1|1486.8|72
1595587500000|2020-07-24 10:45:00|1487.5|1487.2|1487.4|1487.1|1488.5|1488.2|1487.1|1486.8|97
1595587800000|2020-07-24 10:50:00|1487.3|1487|1488|1487.7|1489.2|1488.9|1487.1|1486.8|205
1595588100000|2020-07-24 10:55:00|1488.1|1487.8|1488.6|1488.3|1488.8|1488.5|1487.9|1487.6|101
1595588400000|2020-07-24 11:00:00|1488.7|1488.4|1490.8|1490.5|1491|1490.7|1488.7|1488.4|241
1595588700000|2020-07-24 11:05:00|1490.7|1490.4|1490.9|1490.6|1491.1|1490.8|1489.3|1489|184
1595589000000|2020-07-24 11:10:00|1491|1490.7|1489.2|1488.9|1491.1|1490.8|1489|1488.7|233
1595589300000|2020-07-24 11:15:00|1489.1|1488.8|1488.2|1487.9|1490|1489.7|1488.1|1487.8|368
1595589600000|2020-07-24 11:20:00|1488.3|1488|1489.5|1489.2|1490.2|1489.9|1488.3|1488|168
1595589900000|2020-07-24 11:25:00|1489.4|1489.1|1489.2|1488.9|1489.5|1489.2|1488.3|1488|70
1595590200000|2020-07-24 11:30:00|1489.3|1489|1488.3|1488|1489.7|1489.4|1488.1|1487.8|83
1595590500000|2020-07-24 11:35:00|1488.2|1487.9|1487|1486.7|1488.3|1488|1486.5|1486.2|175
1595590800000|2020-07-24 11:40:00|1486.9|1486.6|1487.7|1487.4|1487.9|1487.6|1486.5|1486.2|146
1595591100000|2020-07-24 11:45:00|1487.6|1487.3|1487.5|1487.2|1488.7|1488.4|1485.6|1485.3|417
1595591400000|2020-07-24 11:50:00|1487.6|1487.3|1487.2|1486.9|1488.6|1488.3|1487|1486.7|181
1595591700000|2020-07-24 11:55:00|1487.1|1486.8|1487.8|1487.5|1488.1|1487.8|1486.8|1486.5|416
1595592000000|2020-07-24 12:00:00|1487.9|1487.6|1488.4|1488.1|1488.6|1488.3|1487|1486.7|139
1595592300000|2020-07-24 12:05:00|1488.6|1488.3|1489.9|1489.6|1490.6|1490.3|1488.6|1488.3|366
1595592600000|2020-07-24 12:10:00|1490|1489.7|1490.5|1490.2|1490.8|1490.5|1489.3|1489|194
1595592900000|2020-07-24 12:15:00|1490.4|1490.1|1489.2|1488.9|1490.9|1490.6|1489|1488.7|363
1595593200000|2020-07-24 12:20:00|1489.4|1489.1|1487.7|1487.4|1490.8|1490.5|1487.6|1487.3|548
1595593500000|2020-07-24 12:25:00|1487.6|1487.3|1490|1489.7|1490|1489.7|1487.6|1487.3|152
1595593800000|2020-07-24 12:30:00|1490.1|1489.8|1489.2|1488.9|1490.1|1489.8|1488.9|1488.6|154
1595594100000|2020-07-24 12:35:00|1489|1488.7|1488.6|1488.3|1489.4|1489.1|1488.4|1488.1|101
1595594400000|2020-07-24 12:40:00|1488.5|1488.2|1490.5|1490.2|1490.8|1490.5|1488.5|1488.2|223
1595594700000|2020-07-24 12:45:00|1490.4|1490.1|1490.9|1490.6|1491.1|1490.8|1490.2|1489.9|201
1595595000000|2020-07-24 12:50:00|1490.8|1490.5|1489.9|1489.6|1490.8|1490.5|1489.4|1489.1|182
1595595300000|2020-07-24 12:55:00|1489.8|1489.5|1488.7|1488.4|1490|1489.7|1488.5|1488.2|155
1595595600000|2020-07-24 13:00:00|1488.6|1488.3|1489.5|1489.2|1489.9|1489.6|1488.4|1488.1|305
1595595900000|2020-07-24 13:05:00|1489.4|1489.1|1487.8|1487.5|1489.7|1489.4|1487.8|1487.5|386
1595596200000|2020-07-24 13:10:00|1487.9|1487.6|1486.3|1486|1488.2|1487.9|1485.9|1485.6|814
1595596500000|2020-07-24 13:15:00|1486.2|1485.9|1484.2|1483.9|1486.3|1486|1484|1483.7|586
1595596800000|2020-07-24 13:20:00|1484.3|1484|1485|1484.7|1485.6|1485.3|1483.8|1483.5|470
1595597100000|2020-07-24 13:25:00|1484.9|1484.6|1481|1480.7|1485.1|1484.8|1480.7|1480.4|1242
1595597400000|2020-07-24 13:30:00|1480.9|1480.6|1481.6|1481.3|1485.1|1484.8|1479.9|1479.6|6664
1595597700000|2020-07-24 13:35:00|1481.4|1481.1|1474.5|1474.2|1481.6|1481.3|1473.5|1473.2|4396
1595598000000|2020-07-24 13:40:00|1474.6|1474.3|1472.1|1471.8|1476.7|1476.4|1472.1|1471.8|4127
1595598300000|2020-07-24 13:45:00|1471.7|1471.4|1474.5|1474.2|1477.6|1477.3|1471|1470.7|3608
1595598600000|2020-07-24 13:50:00|1474.4|1474.1|1470.9|1470.6|1475.3|1475|1470.5|1470.2|2483
1595598900000|2020-07-24 13:55:00|1471.1|1470.8|1474.2|1473.9|1475|1474.7|1470.8|1470.5|1502
1595599200000|2020-07-24 14:00:00|1474.5|1474.2|1477.5|1477.2|1478.2|1477.9|1473.4|1473.1|2228
1595599500000|2020-07-24 14:05:00|1477.6|1477.3|1475.7|1475.4|1477.6|1477.3|1474.1|1473.8|1728
1595599800000|2020-07-24 14:10:00|1475.8|1475.5|1477.1|1476.8|1477.7|1477.4|1474.3|1474|1947
1595600100000|2020-07-24 14:15:00|1477|1476.7|1475|1474.7|1478.2|1477.9|1474.9|1474.6|1989
1595600400000|2020-07-24 14:20:00|1475.1|1474.8|1478.7|1478.4|1478.8|1478.5|1473.9|1473.6|1851
1595600700000|2020-07-24 14:25:00|1478.9|1478.6|1479.8|1479.5|1480.7|1480.4|1478.6|1478.3|1387
1595601000000|2020-07-24 14:30:00|1479.7|1479.4|1475.5|1475.2|1480.7|1480.4|1475.2|1474.9|1734
1595601300000|2020-07-24 14:35:00|1475.6|1475.3|1477.9|1477.6|1479.5|1479.2|1475.5|1475.2|1706
1595601600000|2020-07-24 14:40:00|1478|1477.7|1481.6|1481.3|1482.5|1482.2|1478|1477.7|1989
1595601900000|2020-07-24 14:45:00|1481.7|1481.4|1481.9|1481.6|1483.2|1482.9|1480.3|1480|1304
1595602200000|2020-07-24 14:50:00|1482|1481.7|1482.1|1481.8|1482.7|1482.4|1480.8|1480.5|1747
1595602500000|2020-07-24 14:55:00|1482.2|1481.9|1482.8|1482.5|1483.8|1483.5|1480.4|1480.1|1666
1595602800000|2020-07-24 15:00:00|1482.9|1482.6|1480.7|1480.4|1484|1483.7|1480.6|1480.3|1253
1595603100000|2020-07-24 15:05:00|1480.6|1480.3|1480|1479.7|1481.8|1481.5|1479.3|1479|1371
1595603400000|2020-07-24 15:10:00|1480.1|1479.8|1478.6|1478.3|1481.1|1480.8|1478.4|1478.1|848
1595603700000|2020-07-24 15:15:00|1478.5|1478.2|1476.8|1476.5|1479.4|1479.1|1476.5|1476.2|1014
1595604000000|2020-07-24 15:20:00|1476.9|1476.6|1476.2|1475.9|1477.7|1477.4|1475|1474.7|1461
1595604300000|2020-07-24 15:25:00|1476|1475.7|1477.3|1477|1478.6|1478.3|1475.8|1475.5|1672
1595604600000|2020-07-24 15:30:00|1477.4|1477.1|1476.4|1476.1|1479|1478.7|1475.9|1475.6|1714
1595604900000|2020-07-24 15:35:00|1476.5|1476.2|1475.3|1475|1478.4|1478.1|1475.3|1475|1780
1595605200000|2020-07-24 15:40:00|1475.4|1475.1|1476.5|1476.2|1476.6|1476.3|1473.7|1473.4|1629
1595605500000|2020-07-24 15:45:00|1476.7|1476.4|1474.6|1474.3|1477.3|1477|1474.2|1473.9|1743
1595605800000|2020-07-24 15:50:00|1474.7|1474.4|1475.4|1475.1|1476.1|1475.8|1473.9|1473.6|1103
1595606100000|2020-07-24 15:55:00|1475.2|1474.9|1475.2|1474.9|1476.4|1476.1|1473.5|1473.2|1217
1595606400000|2020-07-24 16:00:00|1475.1|1474.8|1473.5|1473.2|1476|1475.7|1473.5|1473.2|1198
1595606700000|2020-07-24 16:05:00|1473.6|1473.3|1472.6|1472.3|1474|1473.7|1471.4|1471.1|2551
1595607000000|2020-07-24 16:10:00|1472.5|1472.2|1472.8|1472.5|1474.1|1473.8|1472.2|1471.9|1282
1595607300000|2020-07-24 16:15:00|1472.7|1472.4|1472.9|1472.6|1474.2|1473.9|1472.2|1471.9|3125
1595607600000|2020-07-24 16:20:00|1473|1472.7|1473.5|1473.2|1474.9|1474.6|1472.8|1472.5|1210
1595607900000|2020-07-24 16:25:00|1473.6|1473.3|1474.8|1474.5|1475.7|1475.4|1473.6|1473.3|965
1595608200000|2020-07-24 16:30:00|1474.9|1474.6|1475.2|1474.9|1475.7|1475.4|1474.3|1474|863
1595608500000|2020-07-24 16:35:00|1475.3|1475|1475|1474.7|1476.6|1476.3|1474.8|1474.5|927
1595608800000|2020-07-24 16:40:00|1475.2|1474.9|1474.4|1474.1|1475.3|1475|1473.7|1473.4|917
1595609100000|2020-07-24 16:45:00|1474.3|1474|1472.4|1472.1|1474.8|1474.5|1472.2|1471.9|984
1595609400000|2020-07-24 16:50:00|1472.5|1472.2|1471.7|1471.4|1474.1|1473.8|1471.5|1471.2|983
1595609700000|2020-07-24 16:55:00|1471.6|1471.3|1472.1|1471.8|1472.4|1472.1|1470.1|1469.8|1272
1595610000000|2020-07-24 17:00:00|1472|1471.7|1472|1471.7|1473.5|1473.2|1471.4|1471.1|1162
1595610300000|2020-07-24 17:05:00|1472.1|1471.8|1466.7|1466.4|1472.5|1472.2|1464.7|1464.4|3119
1595610600000|2020-07-24 17:10:00|1466.6|1466.3|1465|1464.7|1468.5|1468.2|1464.9|1464.6|1449
1595610900000|2020-07-24 17:15:00|1465.1|1464.8|1466.4|1466.1|1466.6|1466.3|1464|1463.7|1688
1595611200000|2020-07-24 17:20:00|1466.5|1466.2|1467.8|1467.5|1468.3|1468|1466.3|1466|938
1595611500000|2020-07-24 17:25:00|1467.7|1467.4|1469.2|1468.9|1469.5|1469.2|1467.6|1467.3|833
1595611800000|2020-07-24 17:30:00|1469.3|1469|1468.2|1467.9|1469.3|1469|1467.9|1467.6|835
1595612100000|2020-07-24 17:35:00|1468.1|1467.8|1469.5|1469.2|1470.1|1469.8|1468.1|1467.8|1129
1595612400000|2020-07-24 17:40:00|1469.6|1469.3|1468.3|1468|1470.1|1469.8|1467.5|1467.2|817
1595612700000|2020-07-24 17:45:00|1468.4|1468.1|1471|1470.7|1471.3|1471|1467.8|1467.5|1309
1595613000000|2020-07-24 17:50:00|1470.9|1470.6|1471.7|1471.4|1472.4|1472.1|1470|1469.7|1003
1595613300000|2020-07-24 17:55:00|1471.8|1471.5|1471.4|1471.1|1471.9|1471.6|1470.3|1470|565
1595613600000|2020-07-24 18:00:00|1471.5|1471.2|1471|1470.7|1471.9|1471.6|1470.7|1470.4|1327
1595613900000|2020-07-24 18:05:00|1471.1|1470.8|1473.6|1473.3|1474.4|1474.1|1470.8|1470.5|1278
1595614200000|2020-07-24 18:10:00|1473.7|1473.4|1472.8|1472.5|1473.9|1473.6|1471.3|1471|874
1595614500000|2020-07-24 18:15:00|1472.9|1472.6|1472.7|1472.4|1473.6|1473.3|1472|1471.7|786
1595614800000|2020-07-24 18:20:00|1472.9|1472.6|1473.7|1473.4|1474.2|1473.9|1472.3|1472|821
1595615100000|2020-07-24 18:25:00|1473.6|1473.3|1474.9|1474.6|1475|1474.7|1473.2|1472.9|1017
1595615400000|2020-07-24 18:30:00|1475|1474.7|1472.4|1472.1|1475.1|1474.8|1472.2|1471.9|1206
1595615700000|2020-07-24 18:35:00|1472.5|1472.2|1474.6|1474.3|1474.9|1474.6|1471.1|1470.8|988
1595616000000|2020-07-24 18:40:00|1474.5|1474.2|1473.4|1473.1|1475.3|1475|1473.1|1472.8|909
1595616300000|2020-07-24 18:45:00|1473.5|1473.2|1472.6|1472.3|1474.2|1473.9|1472.5|1472.2|681
1595616600000|2020-07-24 18:50:00|1472.7|1472.4|1470.6|1470.3|1472.7|1472.4|1470.5|1470.2|780
1595616900000|2020-07-24 18:55:00|1470.8|1470.5|1471.8|1471.5|1472.1|1471.8|1469.8|1469.5|922
1595617200000|2020-07-24 19:00:00|1471.6|1471.3|1473.4|1473.1|1473.7|1473.4|1470.9|1470.6|929
1595617500000|2020-07-24 19:05:00|1473.3|1473|1472.9|1472.6|1473.8|1473.5|1472.2|1471.9|809
1595617800000|2020-07-24 19:10:00|1472.8|1472.5|1472.5|1472.2|1473.5|1473.2|1471.8|1471.5|887
1595618100000|2020-07-24 19:15:00|1472.4|1472.1|1467.7|1467.4|1472.7|1472.4|1467.5|1467.2|1344
1595618400000|2020-07-24 19:20:00|1467.8|1467.5|1467|1466.7|1469.3|1469|1466.9|1466.6|1591
1595618700000|2020-07-24 19:25:00|1466.8|1466.5|1466.3|1466|1467.6|1467.3|1465.6|1465.3|1741
1595619000000|2020-07-24 19:30:00|1466.2|1465.9|1464.9|1464.6|1467.3|1467|1464.7|1464.4|1880
1595619300000|2020-07-24 19:35:00|1465|1464.7|1470.3|1470|1470.4|1470.1|1464.9|1464.6|2580
1595619600000|2020-07-24 19:40:00|1470.2|1469.9|1469.1|1468.8|1471.2|1470.9|1468.8|1468.5|1245
1595619900000|2020-07-24 19:45:00|1469|1468.7|1470|1469.7|1470.3|1470|1467.1|1466.8|1661
1595620200000|2020-07-24 19:50:00|1469.9|1469.6|1468.4|1468.1|1470.7|1470.4|1467.6|1467.3|3375
1595620500000|2020-07-24 19:55:00|1468.5|1468.2|1469.5|1469.2|1469.5|1469.2|1466.3|1466|9479
1595620800000|2020-07-24 20:00:00|1469.7|1469.4|1469.6|1469.3|1470.1|1469.8|1468|1467.7|3862
1595621100000|2020-07-24 20:05:00|1469.5|1469.2|1469.5|1469.2|1469.7|1469.4|1468.8|1468.5|1012
1595621400000|2020-07-24 20:10:00|1469.4|1469.1|1466.4|1465.6|1469.7|1469.4|1466|1465.6|1312
1595621700000|2020-07-24 20:15:00|1466.5|1465.7|1465.8|1465|1466.6|1465.8|1465.7|1464.9|1
1595622000000|2020-07-24 20:20:00|1465.9|1465.1|1466.1|1465.3|1466.2|1465.4|1465.9|1465.1|0
1595622300000|2020-07-24 20:25:00|1466|1465.2|1466.1|1465.3|1466.1|1465.3|1466|1465.2|0
1595622600000|2020-07-24 20:30:00|1466.9|1466.6|1468.1|1467.8|1468.4|1468.1|1466.7|1466.4|286
1595622900000|2020-07-24 20:35:00|1468.2|1467.9|1467.8|1467.5|1468.2|1467.9|1467.6|1467.3|62
1595623200000|2020-07-24 20:40:00|1467.7|1467.4|1467.8|1467.5|1467.8|1467.5|1467.2|1466.9|113
1595623500000|2020-07-24 20:45:00|1467.6|1467.3|1467.6|1467.3|1467.8|1467.5|1466.9|1466.6|125
1595623800000|2020-07-24 20:50:00|1467.4|1467.1|1467.8|1467.5|1468|1467.7|1467.4|1467.1|135
1595624100000|2020-07-24 20:55:00|1467.7|1467.4|1467.4|1466.6|1467.9|1467.6|1466.9|1466.5|126
1595800800000|2020-07-26 22:00:00|1469.6|1469.3|1468.9|1468.6|1475.1|1474.8|1468.8|1468.5|833
1595801100000|2020-07-26 22:05:00|1468.8|1468.5|1468.1|1467.8|1470.3|1470|1468.1|1467.8|233
1595801400000|2020-07-26 22:10:00|1467.9|1467.6|1467.3|1467|1468.9|1468.6|1466.9|1466.6|144
1595801700000|2020-07-26 22:15:00|1467.4|1467.1|1464.7|1464.4|1468|1467.7|1463.8|1463.5|191
1595802000000|2020-07-26 22:20:00|1464.6|1464.3|1464.7|1464.4|1466.8|1466.5|1463.6|1463.3|238
1595802300000|2020-07-26 22:25:00|1464.8|1464.5|1466.4|1466.1|1467|1466.7|1464.5|1464.2|114
1595802600000|2020-07-26 22:30:00|1466.3|1466|1466.9|1466.6|1466.9|1466.6|1466|1465.7|24
1595802900000|2020-07-26 22:35:00|1467|1466.7|1467.4|1467.1|1468.1|1467.8|1466.9|1466.6|40
1595803200000|2020-07-26 22:40:00|1467.5|1467.2|1467.4|1467.1|1467.8|1467.5|1466.5|1466.2|25
1595803500000|2020-07-26 22:45:00|1467.3|1467|1465.8|1465.5|1467.3|1467|1464.5|1464.2|84
1595803800000|2020-07-26 22:50:00|1466|1465.7|1465.5|1465.2|1466.7|1466.4|1464.8|1464.5|56
1595804100000|2020-07-26 22:55:00|1465.4|1465.1|1464.3|1464|1465.8|1465.5|1463.8|1463.5|96
1595804400000|2020-07-26 23:00:00|1464.6|1464.3|1462.5|1462.2|1465.8|1465.5|1461.8|1461.5|186
1595804700000|2020-07-26 23:05:00|1462.2|1461.9|1462.4|1462.1|1463.1|1462.8|1461.3|1461|159
1595805000000|2020-07-26 23:10:00|1462.3|1462|1461.2|1460.9|1462.5|1462.2|1460.9|1460.6|93
1595805300000|2020-07-26 23:15:00|1461|1460.7|1462.7|1462.4|1462.8|1462.5|1460.4|1460.1|99
1595805600000|2020-07-26 23:20:00|1462.8|1462.5|1462.3|1462|1463|1462.7|1461.7|1461.4|64
1595805900000|2020-07-26 23:25:00|1462.4|1462.1|1461.9|1461.6|1463.2|1462.9|1461.9|1461.6|38
1595806200000|2020-07-26 23:30:00|1462|1461.7|1462.9|1462.6|1463.4|1463.1|1461.9|1461.6|37
1595806500000|2020-07-26 23:35:00|1463.1|1462.8|1464.1|1463.8|1464.6|1464.3|1463|1462.7|65
1595806800000|2020-07-26 23:40:00|1463.9|1463.6|1464.9|1464.6|1465.9|1465.6|1463.5|1463.2|60
1595807100000|2020-07-26 23:45:00|1465|1464.7|1465.5|1465.2|1466.5|1466.2|1465|1464.7|52
1595807400000|2020-07-26 23:50:00|1465.4|1465.1|1464.6|1464.3|1466.9|1466.6|1464.5|1464.2|64
1595807700000|2020-07-26 23:55:00|1464.5|1464.2|1464.1|1463.8|1466|1465.7|1464|1463.7|35
1595808000000|2020-07-27 00:00:00|1464.2|1463.9|1466.3|1466|1466.4|1466.1|1463.3|1463|73
1595808300000|2020-07-27 00:05:00|1466.1|1465.8|1468|1467.7|1468.2|1467.9|1465.2|1464.9|60
1595808600000|2020-07-27 00:10:00|1468.2|1467.9|1469.5|1469.2|1469.8|1469.5|1467.3|1467|141
1595808900000|2020-07-27 00:15:00|1469.4|1469.1|1470.6|1470.3|1470.8|1470.5|1469.1|1468.8|86
1595809200000|2020-07-27 00:20:00|1470.5|1470.2|1470.3|1470|1471.2|1470.9|1469.4|1469.1|60
1595809500000|2020-07-27 00:25:00|1470.2|1469.9|1472.3|1472|1472.4|1472.1|1469.6|1469.3|103
1595809800000|2020-07-27 00:30:00|1472.4|1472.1|1469.8|1469.5|1473.6|1473.3|1469.7|1469.4|94
1595810100000|2020-07-27 00:35:00|1469.9|1469.6|1470.9|1470.6|1471.3|1471|1469.6|1469.3|59
1595810400000|2020-07-27 00:40:00|1470.8|1470.5|1471.4|1471.1|1471.6|1471.3|1469.3|1469|40
1595810700000|2020-07-27 00:45:00|1471.5|1471.2|1471.7|1471.4|1472.1|1471.8|1471.3|1471|26
1595811000000|2020-07-27 00:50:00|1471.6|1471.3|1471.2|1470.9|1472.3|1472|1471.1|1470.8|16
1595811300000|2020-07-27 00:55:00|1471.1|1470.8|1471.2|1470.9|1471.9|1471.6|1470.6|1470.3|21
1595811600000|2020-07-27 01:00:00|1471.3|1471|1472.5|1472.2|1472.9|1472.6|1470|1469.7|41
1595811900000|2020-07-27 01:05:00|1472.6|1472.3|1472.4|1472.1|1474.3|1474|1472.4|1472.1|95
1595812200000|2020-07-27 01:10:00|1472.5|1472.2|1472.2|1471.9|1473.2|1472.9|1471.6|1471.3|43
1595812500000|2020-07-27 01:15:00|1472.3|1472|1472.4|1472.1|1472.8|1472.5|1471.4|1471.1|73
1595812800000|2020-07-27 01:20:00|1472.5|1472.2|1472.6|1472.3|1472.8|1472.5|1471.9|1471.6|39
1595813100000|2020-07-27 01:25:00|1472.7|1472.4|1472.8|1472.5|1473.7|1473.4|1471.5|1471.2|16
1595813400000|2020-07-27 01:30:00|1472.9|1472.6|1471.6|1471.3|1473.6|1473.3|1470.9|1470.6|62
1595813700000|2020-07-27 01:35:00|1471.5|1471.2|1472.9|1472.6|1473.5|1473.2|1471.4|1471.1|47
1595814000000|2020-07-27 01:40:00|1472.7|1472.4|1471.9|1471.6|1473.1|1472.8|1471.3|1471|71
1595814300000|2020-07-27 01:45:00|1471.8|1471.5|1472.4|1472.1|1472.7|1472.4|1471.3|1471|113
1595814600000|2020-07-27 01:50:00|1472.5|1472.2|1473.2|1472.9|1473.5|1473.2|1471.8|1471.5|80
1595814900000|2020-07-27 01:55:00|1473.1|1472.8|1472.9|1472.6|1474.5|1474.2|1472.2|1471.9|83
1595815200000|2020-07-27 02:00:00|1473|1472.7|1472.4|1472.1|1473.5|1473.2|1472.4|1472.1|42
1595815500000|2020-07-27 02:05:00|1472.5|1472.2|1473.6|1473.3|1473.9|1473.6|1472.3|1472|39
1595815800000|2020-07-27 02:10:00|1473.7|1473.4|1473.1|1472.8|1474|1473.7|1472.8|1472.5|50
1595816100000|2020-07-27 02:15:00|1473.2|1472.9|1472.8|1472.5|1473.4|1473.1|1472.5|1472.2|53
1595816400000|2020-07-27 02:20:00|1473|1472.7|1472.7|1472.4|1473.4|1473.1|1472|1471.7|108
1595816700000|2020-07-27 02:25:00|1472.6|1472.3|1471.9|1471.6|1473.6|1473.3|1471.4|1471.1|191
1595817000000|2020-07-27 02:30:00|1472|1471.7|1474.3|1474|1474.8|1474.5|1471.8|1471.5|115
1595817300000|2020-07-27 02:35:00|1474.2|1473.9|1474.2|1473.9|1475.1|1474.8|1473.8|1473.5|122
1595817600000|2020-07-27 02:40:00|1474.3|1474|1475.2|1474.9|1475.6|1475.3|1473.7|1473.4|106
1595817900000|2020-07-27 02:45:00|1475.3|1475|1476.2|1475.9|1478.1|1477.8|1475.3|1475|349
1595818200000|2020-07-27 02:50:00|1476.3|1476|1476.5|1476.2|1477|1476.7|1476.1|1475.8|59
1595818500000|2020-07-27 02:55:00|1476.6|1476.3|1477.4|1477.1|1477.5|1477.2|1476.5|1476.2|91
1595818800000|2020-07-27 03:00:00|1477.5|1477.2|1477.5|1477.2|1478|1477.7|1477|1476.7|118
1595819100000|2020-07-27 03:05:00|1477.6|1477.3|1477.8|1477.5|1478.2|1477.9|1477.2|1476.9|192
1595819400000|2020-07-27 03:10:00|1477.7|1477.4|1478|1477.7|1478.1|1477.8|1477.4|1477.1|72
1595819700000|2020-07-27 03:15:00|1478.2|1477.9|1477.9|1477.6|1479.3|1479|1477.2|1476.9|278
1595820000000|2020-07-27 03:20:00|1477.8|1477.5|1478.4|1478.1|1478.5|1478.2|1477.5|1477.2|94
1595820300000|2020-07-27 03:25:00|1478.3|1478|1477.7|1477.4|1478.5|1478.2|1477.5|1477.2|29
1595820600000|2020-07-27 03:30:00|1477.8|1477.5|1478.3|1478|1478.6|1478.3|1477.6|1477.3|39
1595820900000|2020-07-27 03:35:00|1478.4|1478.1|1476.9|1476.6|1478.8|1478.5|1476.8|1476.5|72
1595821200000|2020-07-27 03:40:00|1476.8|1476.5|1476.7|1476.4|1477.2|1476.9|1476.1|1475.8|92
1595821500000|2020-07-27 03:45:00|1476.8|1476.5|1476.4|1476.1|1476.9|1476.6|1475.8|1475.5|123
1595821800000|2020-07-27 03:50:00|1476.5|1476.2|1476.8|1476.5|1477|1476.7|1476.4|1476.1|35
1595822100000|2020-07-27 03:55:00|1476.9|1476.6|1477.3|1477|1477.8|1477.5|1476.9|1476.6|32
1595822400000|2020-07-27 04:00:00|1477.4|1477.1|1476.9|1476.6|1477.9|1477.6|1476.5|1476.2|25
1595822700000|2020-07-27 04:05:00|1476.8|1476.5|1477.6|1477.3|1478|1477.7|1476.7|1476.4|28
1595823000000|2020-07-27 04:10:00|1477.5|1477.2|1476.9|1476.6|1477.8|1477.5|1476.7|1476.4|32
1595823300000|2020-07-27 04:15:00|1476.8|1476.5|1476.9|1476.6|1476.9|1476.6|1476.6|1476.3|19
1595823600000|2020-07-27 04:20:00|1477|1476.7|1476.8|1476.5|1477.3|1477|1476.7|1476.4|41
1595823900000|2020-07-27 04:25:00|1476.7|1476.4|1477.5|1477.2|1477.5|1477.2|1476.7|1476.4|36
1595824200000|2020-07-27 04:30:00|1477.4|1477.1|1477.7|1477.4|1477.7|1477.4|1476.9|1476.6|29
1595824500000|2020-07-27 04:35:00|1477.8|1477.5|1477.5|1477.2|1478|1477.7|1477.5|1477.2|35
1595824800000|2020-07-27 04:40:00|1477.4|1477.1|1477.5|1477.2|1477.6|1477.3|1477|1476.7|21
1595825100000|2020-07-27 04:45:00|1477.6|1477.3|1477.4|1477.1|1477.8|1477.5|1477|1476.7|34
1595825400000|2020-07-27 04:50:00|1477.5|1477.2|1477|1476.7|1478.1|1477.8|1477|1476.7|45
1595825700000|2020-07-27 04:55:00|1476.9|1476.6|1476.3|1476|1476.9|1476.6|1476.3|1476|27
1595826000000|2020-07-27 05:00:00|1476.2|1475.9|1476.6|1476.3|1477.1|1476.8|1475.6|1475.3|76
1595826300000|2020-07-27 05:05:00|1476.7|1476.4|1476|1475.7|1476.7|1476.4|1475|1474.7|87
1595826600000|2020-07-27 05:10:00|1475.8|1475.5|1475.2|1474.9|1476.2|1475.9|1475|1474.7|41
1595826900000|2020-07-27 05:15:00|1475.1|1474.8|1476|1475.7|1476.2|1475.9|1474.8|1474.5|56
1595827200000|2020-07-27 05:20:00|1475.9|1475.6|1476.4|1476.1|1476.7|1476.4|1475.6|1475.3|44
1595827500000|2020-07-27 05:25:00|1476.5|1476.2|1476.4|1476.1|1476.8|1476.5|1476.2|1475.9|34
1595827800000|2020-07-27 05:30:00|1476.5|1476.2|1476.5|1476.2|1477.5|1477.2|1476.2|1475.9|56
1595828100000|2020-07-27 05:35:00|1476.7|1476.4|1475.8|1475.5|1476.7|1476.4|1475.4|1475.1|52
1595828400000|2020-07-27 05:40:00|1475.7|1475.4|1475.5|1475.2|1476.3|1476|1475.3|1475|30
1595828700000|2020-07-27 05:45:00|1475.4|1475.1|1476.5|1476.2|1477|1476.7|1475.4|1475.1|39
1595829000000|2020-07-27 05:50:00|1476.4|1476.1|1475.8|1475.5|1476.5|1476.2|1475.3|1475|35
1595829300000|2020-07-27 05:55:00|1475.7|1475.4|1474.9|1474.6|1476.6|1476.3|1474.8|1474.5|49
1595829600000|2020-07-27 06:00:00|1474.8|1474.5|1475.7|1475.4|1476.5|1476.2|1474.3|1474|173
1595829900000|2020-07-27 06:05:00|1475.5|1475.2|1475|1474.7|1475.6|1475.3|1474.2|1473.9|118
1595830200000|2020-07-27 06:10:00|1474.9|1474.6|1474.1|1473.8|1475|1474.7|1473.5|1473.2|133
1595830500000|2020-07-27 06:15:00|1474|1473.7|1474.6|1474.3|1475|1474.7|1474|1473.7|72
1595830800000|2020-07-27 06:20:00|1474.7|1474.4|1474|1473.7|1475.2|1474.9|1473.8|1473.5|57
1595831100000|2020-07-27 06:25:00|1473.9|1473.6|1473.7|1473.4|1474.6|1474.3|1473.6|1473.3|48
1595831400000|2020-07-27 06:30:00|1473.8|1473.5|1475.2|1474.9|1475.8|1475.5|1473.5|1473.2|85
1595831700000|2020-07-27 06:35:00|1475.3|1475|1475.1|1474.8|1475.5|1475.2|1474.9|1474.6|26
1595832000000|2020-07-27 06:40:00|1475.2|1474.9|1476.4|1476.1|1476.4|1476.1|1475.1|1474.8|41
1595832300000|2020-07-27 06:45:00|1476.5|1476.2|1475.8|1475.5|1476.8|1476.5|1475.3|1475|142
1595832600000|2020-07-27 06:50:00|1476|1475.7|1477|1476.7|1477|1476.7|1476|1475.7|119
1595832900000|2020-07-27 06:55:00|1476.8|1476.5|1476.1|1475.8|1477.2|1476.9|1476|1475.7|171
1595833200000|2020-07-27 07:00:00|1476|1475.7|1477.6|1477.3|1478.3|1478|1474.7|1474.4|722
1595833500000|2020-07-27 07:05:00|1477.8|1477.5|1476.5|1476.2|1478.4|1478.1|1476.3|1476|233
1595833800000|2020-07-27 07:10:00|1476.4|1476.1|1476.1|1475.8|1477.5|1477.2|1476|1475.7|137
1595834100000|2020-07-27 07:15:00|1476|1475.7|1474.1|1473.8|1476.3|1476|1474|1473.7|144
1595834400000|2020-07-27 07:20:00|1474.2|1473.9|1474.5|1474.2|1475.1|1474.8|1473.6|1473.3|107
1595834700000|2020-07-27 07:25:00|1474.4|1474.1|1473.6|1473.3|1474.4|1474.1|1473.2|1472.9|73
1595835000000|2020-07-27 07:30:00|1473.7|1473.4|1472.7|1472.4|1473.7|1473.4|1471.3|1471|251
1595835300000|2020-07-27 07:35:00|1472.6|1472.3|1471.6|1471.3|1473.1|1472.8|1470.6|1470.3|342
1595835600000|2020-07-27 07:40:00|1471.7|1471.4|1472.9|1472.6|1473.7|1473.4|1471.5|1471.2|169
1595835900000|2020-07-27 07:45:00|1472.7|1472.4|1472.8|1472.5|1474.3|1474|1472.4|1472.1|125
1595836200000|2020-07-27 07:50:00|1472.9|1472.6|1473.1|1472.8|1473.7|1473.4|1472.4|1472.1|110
1595836500000|2020-07-27 07:55:00|1473|1472.7|1474.2|1473.9|1474.3|1474|1472.1|1471.8|84
1595836800000|2020-07-27 08:00:00|1474.3|1474|1475.3|1475|1476.3|1476|1474.2|1473.9|129
1595837100000|2020-07-27 08:05:00|1475.2|1474.9|1474.1|1473.8|1476|1475.7|1474.1|1473.8|141
1595837400000|2020-07-27 08:10:00|1474|1473.7|1475.4|1475.1|1476|1475.7|1474|1473.7|129
1595837700000|2020-07-27 08:15:00|1475.5|1475.2|1474.9|1474.6|1475.9|1475.6|1474.9|1474.6|156
1595838000000|2020-07-27 08:20:00|1475|1474.7|1474.3|1474|1475.2|1474.9|1473.6|1473.3|102
1595838300000|2020-07-27 08:25:00|1474.4|1474.1|1473.7|1473.4|1474.5|1474.2|1473.2|1472.9|87
1595838600000|2020-07-27 08:30:00|1473.5|1473.2|1474.9|1474.6|1475.4|1475.1|1473.3|1473|65
1595838900000|2020-07-27 08:35:00|1475|1474.7|1474.6|1474.3|1476.2|1475.9|1474.2|1473.9|68
1595839200000|2020-07-27 08:40:00|1474.7|1474.4|1473.7|1473.4|1475.3|1475|1473.5|1473.2|72
1595839500000|2020-07-27 08:45:00|1473.6|1473.3|1472.8|1472.5|1474.7|1474.4|1472.7|1472.4|74
1595839800000|2020-07-27 08:50:00|1472.7|1472.4|1473.3|1473|1473.5|1473.2|1472.6|1472.3|93
1595840100000|2020-07-27 08:55:00|1473.2|1472.9|1472.7|1472.4|1473.3|1473|1472.5|1472.2|64
1595840400000|2020-07-27 09:00:00|1472.8|1472.5|1472.1|1471.8|1473.6|1473.3|1471.7|1471.4|75
1595840700000|2020-07-27 09:05:00|1471.9|1471.6|1472.3|1472|1473.1|1472.8|1471.9|1471.6|79
1595841000000|2020-07-27 09:10:00|1472.4|1472.1|1472.1|1471.8|1473.3|1473|1471.9|1471.6|78
1595841300000|2020-07-27 09:15:00|1472.3|1472|1473.7|1473.4|1473.9|1473.6|1472.2|1471.9|83
1595841600000|2020-07-27 09:20:00|1473.8|1473.5|1473.9|1473.6|1474.9|1474.6|1473.5|1473.2|90
1595841900000|2020-07-27 09:25:00|1473.8|1473.5|1475.8|1475.5|1475.8|1475.5|1473.5|1473.2|71
1595842200000|2020-07-27 09:30:00|1475.7|1475.4|1475.7|1475.4|1476.1|1475.8|1475|1474.7|88
1595842500000|2020-07-27 09:35:00|1475.6|1475.3|1475.8|1475.5|1476.1|1475.8|1475.5|1475.2|89
1595842800000|2020-07-27 09:40:00|1475.7|1475.4|1475.2|1474.9|1476.1|1475.8|1475.2|1474.9|44
1595843100000|2020-07-27 09:45:00|1475.3|1475|1474.2|1473.9|1475.4|1475.1|1474|1473.7|100
1595843400000|2020-07-27 09:50:00|1474.1|1473.8|1475|1474.7|1475|1474.7|1473.6|1473.3|49
1595843700000|2020-07-27 09:55:00|1474.9|1474.6|1475.4|1475.1|1475.8|1475.5|1474.7|1474.4|46
1595844000000|2020-07-27 10:00:00|1475.5|1475.2|1475.4|1475.1|1475.8|1475.5|1474.9|1474.6|61
1595844300000|2020-07-27 10:05:00|1475.3|1475|1474.7|1474.4|1475.6|1475.3|1474.4|1474.1|41
1595844600000|2020-07-27 10:10:00|1474.5|1474.2|1474|1473.7|1474.6|1474.3|1473.5|1473.2|87
1595844900000|2020-07-27 10:15:00|1474.1|1473.8|1475.5|1475.2|1475.5|1475.2|1474|1473.7|41
1595845200000|2020-07-27 10:20:00|1475.4|1475.1|1475.7|1475.4|1476.1|1475.8|1475.4|1475.1|49
1595845500000|2020-07-27 10:25:00|1475.6|1475.3|1476.6|1476.3|1476.7|1476.4|1474.9|1474.6|104
1595845800000|2020-07-27 10:30:00|1476.5|1476.2|1476.4|1476.1|1476.8|1476.5|1475.7|1475.4|49
1595846100000|2020-07-27 10:35:00|1476.5|1476.2|1476|1475.7|1476.8|1476.5|1475.7|1475.4|67
1595846400000|2020-07-27 10:40:00|1475.9|1475.6|1474.5|1474.2|1476|1475.7|1474.3|1474|157
1595846700000|2020-07-27 10:45:00|1474.4|1474.1|1474|1473.7|1474.7|1474.4|1473.8|1473.5|92
1595847000000|2020-07-27 10:50:00|1474.1|1473.8|1475.1|1474.8|1475.5|1475.2|1473.6|1473.3|133
1595847300000|2020-07-27 10:55:00|1475|1474.7|1474.6|1474.3|1475|1474.7|1473.6|1473.3|74
1595847600000|2020-07-27 11:00:00|1474|1473.7|1472.5|1472.2|1475|1474.7|1472.5|1472.2|141
1595847900000|2020-07-27 11:05:00|1472.4|1472.1|1472.7|1472.4|1473.1|1472.8|1472.1|1471.8|113
1595848200000|2020-07-27 11:10:00|1472.8|1472.5|1472.9|1472.6|1472.9|1472.6|1471.7|1471.4|90
1595848500000|2020-07-27 11:15:00|1472.8|1472.5|1473.1|1472.8|1473.3|1473|1472.5|1472.2|92
1595848800000|2020-07-27 11:20:00|1472.8|1472.5|1472.9|1472.6|1473.4|1473.1|1472.6|1472.3|94
1595849100000|2020-07-27 11:25:00|1473|1472.7|1473.9|1473.6|1474|1473.7|1472.9|1472.6|74
1595849400000|2020-07-27 11:30:00|1474.1|1473.8|1475.3|1475|1475.4|1475.1|1474|1473.7|240
1595849700000|2020-07-27 11:35:00|1475.2|1474.9|1474.9|1474.6|1475.6|1475.3|1474.6|1474.3|201
1595850000000|2020-07-27 11:40:00|1474.8|1474.5|1475.2|1474.9|1475.3|1475|1474.2|1473.9|65
1595850300000|2020-07-27 11:45:00|1475.3|1475|1475.1|1474.8|1475.4|1475.1|1474.5|1474.2|152
1595850600000|2020-07-27 11:50:00|1475.2|1474.9|1475.7|1475.4|1476|1475.7|1475.1|1474.8|157
1595850900000|2020-07-27 11:55:00|1475.8|1475.5|1475.2|1474.9|1475.8|1475.5|1474.8|1474.5|178
1595851200000|2020-07-27 12:00:00|1475.1|1474.8|1474.1|1473.8|1475.1|1474.8|1473.5|1473.2|319
1595851500000|2020-07-27 12:05:00|1474.2|1473.9|1474.2|1473.9|1474.9|1474.6|1474.1|1473.8|232
1595851800000|2020-07-27 12:10:00|1474.3|1474|1475.3|1475|1475.6|1475.3|1474.3|1474|175
1595852100000|2020-07-27 12:15:00|1475.4|1475.1|1475.2|1474.9|1475.7|1475.4|1475.1|1474.8|193
1595852400000|2020-07-27 12:20:00|1475.5|1475.2|1473.7|1473.4|1475.5|1475.2|1472.9|1472.6|312
1595852700000|2020-07-27 12:25:00|1473.6|1473.3|1473.9|1473.6|1474.2|1473.9|1472.7|1472.4|150
1595853000000|2020-07-27 12:30:00|1474|1473.7|1468.7|1468.4|1474|1473.7|1468.7|1468.4|692
1595853300000|2020-07-27 12:35:00|1468.8|1468.5|1471.4|1471.1|1472|1471.7|1468.8|1468.5|317
1595853600000|2020-07-27 12:40:00|1471.5|1471.2|1470.1|1469.8|1472|1471.7|1468.9|1468.6|429
1595853900000|2020-07-27 12:45:00|1469.6|1469.3|1469.6|1469.3|1470.2|1469.9|1468.3|1468|402
1595854200000|2020-07-27 12:50:00|1469.7|1469.4|1470.4|1470.1|1470.7|1470.4|1468.5|1468.2|228
1595854500000|2020-07-27 12:55:00|1470.5|1470.2|1471.1|1470.8|1471.7|1471.4|1470.3|1470|165
1595854800000|2020-07-27 13:00:00|1471|1470.7|1472.1|1471.8|1472.3|1472|1470.4|1470.1|301
1595855100000|2020-07-27 13:05:00|1472|1471.7|1471.7|1471.4|1472.3|1472|1471.4|1471.1|189
1595855400000|2020-07-27 13:10:00|1471.5|1471.2|1472.2|1471.9|1472.4|1472.1|1471.3|1471|200
1595855700000|2020-07-27 13:15:00|1472.3|1472|1472.3|1472|1473|1472.7|1472.1|1471.8|195
1595856000000|2020-07-27 13:20:00|1472.4|1472.1|1471.3|1471|1472.9|1472.6|1471.3|1471|410
1595856300000|2020-07-27 13:25:00|1471.4|1471.1|1470.9|1470.6|1472.8|1472.5|1470.7|1470.4|614
1595856600000|2020-07-27 13:30:00|1470.8|1470.5|1465.7|1465.4|1470.8|1470.5|1465.6|1465.3|3976
1595856900000|2020-07-27 13:35:00|1465.6|1465.3|1464.2|1463.9|1468.5|1468.2|1463.6|1463.3|2262
1595857200000|2020-07-27 13:40:00|1464|1463.7|1468.5|1468.2|1468.9|1468.6|1463.1|1462.8|3175
1595857500000|2020-07-27 13:45:00|1468.6|1468.3|1474|1473.7|1474.3|1474|1467.5|1467.2|2136
1595857800000|2020-07-27 13:50:00|1474.1|1473.8|1475.5|1475.2|1476.2|1475.9|1472.8|1472.5|1666
1595858100000|2020-07-27 13:55:00|1475.4|1475.1|1476.9|1476.6|1477.7|1477.4|1475.1|1474.8|1340
1595858400000|2020-07-27 14:00:00|1476.7|1476.4|1475.9|1475.6|1477.6|1477.3|1473.7|1473.4|1797
1595858700000|2020-07-27 14:05:00|1476|1475.7|1477.1|1476.8|1477.4|1477.1|1475|1474.7|1198
1595859000000|2020-07-27 14:10:00|1477.2|1476.9|1478|1477.7|1478.6|1478.3|1475.8|1475.5|1379
1595859300000|2020-07-27 14:15:00|1478.1|1477.8|1478.5|1478.2|1479.6|1479.3|1477.5|1477.2|1377
1595859600000|2020-07-27 14:20:00|1478.6|1478.3|1478.3|1478|1480|1479.7|1477.7|1477.4|1113
1595859900000|2020-07-27 14:25:00|1478.4|1478.1|1479.5|1479.2|1480|1479.7|1477.8|1477.5|769
1595860200000|2020-07-27 14:30:00|1479.6|1479.3|1477.6|1477.3|1480|1479.7|1477.3|1477|923
1595860500000|2020-07-27 14:35:00|1477.7|1477.4|1479.6|1479.3|1479.6|1479.3|1476.8|1476.5|1251
1595860800000|2020-07-27 14:40:00|1479.7|1479.4|1475.7|1475.4|1479.7|1479.4|1475.7|1475.4|1225
1595861100000|2020-07-27 14:45:00|1475.9|1475.6|1475.3|1475|1476.7|1476.4|1474.8|1474.5|1218
1595861400000|2020-07-27 14:50:00|1475.2|1474.9|1475|1474.7|1475.9|1475.6|1474|1473.7|955
1595861700000|2020-07-27 14:55:00|1474.9|1474.6|1473.1|1472.8|1475.2|1474.9|1473|1472.7|848
1595862000000|2020-07-27 15:00:00|1473|1472.7|1473.4|1473.1|1474.5|1474.2|1472.8|1472.5|921
1595862300000|2020-07-27 15:05:00|1473.2|1472.9|1472.7|1472.4|1474.1|1473.8|1472.3|1472|930
1595862600000|2020-07-27 15:10:00|1472.8|1472.5|1470.2|1469.9|1473.3|1473|1470.2|1469.9|2192
1595862900000|2020-07-27 15:15:00|1470.1|1469.8|1470|1469.7|1471.2|1470.9|1469.1|1468.8|1251
1595863200000|2020-07-27 15:20:00|1470.1|1469.8|1467.6|1467.3|1470.3|1470|1467.5|1467.2|1015
1595863500000|2020-07-27 15:25:00|1467.5|1467.2|1468.4|1468.1|1469.1|1468.8|1467.5|1467.2|1333
1595863800000|2020-07-27 15:30:00|1468.5|1468.2|1469.3|1469|1470.2|1469.9|1467.9|1467.6|1045
1595864100000|2020-07-27 15:35:00|1469.4|1469.1|1466.2|1465.9|1469.4|1469.1|1464.8|1464.5|1792
1595864400000|2020-07-27 15:40:00|1466.3|1466|1466.6|1466.3|1467.8|1467.5|1465.8|1465.5|975
1595864700000|2020-07-27 15:45:00|1466.5|1466.2|1467.5|1467.2|1467.9|1467.6|1466.4|1466.1|903
1595865000000|2020-07-27 15:50:00|1467.4|1467.1|1469.3|1469|1469.4|1469.1|1467.2|1466.9|849
1595865300000|2020-07-27 15:55:00|1469.4|1469.1|1469.1|1468.8|1470.1|1469.8|1468.4|1468.1|770
1595865600000|2020-07-27 16:00:00|1469.2|1468.9|1470.1|1469.8|1470.2|1469.9|1468.5|1468.2|810
1595865900000|2020-07-27 16:05:00|1470.2|1469.9|1471.3|1471|1471.6|1471.3|1470.1|1469.8|866
1595866200000|2020-07-27 16:10:00|1471.2|1470.9|1470.1|1469.8|1472.1|1471.8|1469.9|1469.6|2424
1595866500000|2020-07-27 16:15:00|1470.2|1469.9|1470.6|1470.3|1471.8|1471.5|1469.9|1469.6|624
1595866800000|2020-07-27 16:20:00|1470.4|1470.1|1471.8|1471.5|1472.6|1472.3|1470.4|1470.1|667
1595867100000|2020-07-27 16:25:00|1471.9|1471.6|1472.8|1472.5|1472.8|1472.5|1471.6|1471.3|589
1595867400000|2020-07-27 16:30:00|1472.7|1472.4|1471.5|1471.2|1473|1472.7|1471.2|1470.9|545
1595867700000|2020-07-27 16:35:00|1471.4|1471.1|1471.4|1471.1|1471.9|1471.6|1470.6|1470.3|728
1595868000000|2020-07-27 16:40:00|1471.6|1471.3|1472.8|1472.5|1473.1|1472.8|1471.4|1471.1|481
1595868300000|2020-07-27 16:45:00|1472.7|1472.4|1472.8|1472.5|1473|1472.7|1471.9|1471.6|1126
1595868600000|2020-07-27 16:50:00|1473|1472.7|1472.9|1472.6|1473.4|1473.1|1472.6|1472.3|525
1595868900000|2020-07-27 16:55:00|1473|1472.7|1473.3|1473|1473.9|1473.6|1472.8|1472.5|461
1595869200000|2020-07-27 17:00:00|1473.4|1473.1|1473.6|1473.3|1474.7|1474.4|1473.4|1473.1|397
1595869500000|2020-07-27 17:05:00|1473.5|1473.2|1473.2|1472.9|1473.7|1473.4|1472.9|1472.6|466
1595869800000|2020-07-27 17:10:00|1473.3|1473|1474.8|1474.5|1474.9|1474.6|1473|1472.7|475
1595870100000|2020-07-27 17:15:00|1474.7|1474.4|1474.8|1474.5|1475|1474.7|1474.3|1474|394
1595870400000|2020-07-27 17:20:00|1474.9|1474.6|1475.2|1474.9|1475.3|1475|1474.2|1473.9|431
1595870700000|2020-07-27 17:25:00|1475.1|1474.8|1475.6|1475.3|1475.6|1475.3|1474.4|1474.1|496
1595871000000|2020-07-27 17:30:00|1475.5|1475.2|1476|1475.7|1476.1|1475.8|1475|1474.7|329
1595871300000|2020-07-27 17:35:00|1476.1|1475.8|1476.8|1476.5|1476.9|1476.6|1475.5|1475.2|521
1595871600000|2020-07-27 17:40:00|1476.9|1476.6|1476.3|1476|1476.9|1476.6|1475.4|1475.1|682
1595871900000|2020-07-27 17:45:00|1476.4|1476.1|1475.5|1475.2|1476.6|1476.3|1475.4|1475.1|444
1595872200000|2020-07-27 17:50:00|1475.4|1475.1|1475.9|1475.6|1476.5|1476.2|1475.3|1475|537
1595872500000|2020-07-27 17:55:00|1475.8|1475.5|1475.5|1475.2|1476.3|1476|1475.2|1474.9|384
1595872800000|2020-07-27 18:00:00|1475.6|1475.3|1474.6|1474.3|1476|1475.7|1474.4|1474.1|568
1595873100000|2020-07-27 18:05:00|1474.5|1474.2|1475.5|1475.2|1476|1475.7|1474.4|1474.1|542
1595873400000|2020-07-27 18:10:00|1475.6|1475.3|1474.9|1474.6|1475.9|1475.6|1474.5|1474.2|327
1595873700000|2020-07-27 18:15:00|1474.8|1474.5|1474.1|1473.8|1475.1|1474.8|1472.8|1472.5|741
1595874000000|2020-07-27 18:20:00|1474.2|1473.9|1478.3|1478|1478.3|1478|1474.2|1473.9|999
1595874300000|2020-07-27 18:25:00|1478.2|1477.9|1476.5|1476.2|1478.3|1478|1475.8|1475.5|677
1595874600000|2020-07-27 18:30:00|1476.6|1476.3|1475.4|1475.1|1476.9|1476.6|1475.3|1475|436
1595874900000|2020-07-27 18:35:00|1475.5|1475.2|1476.3|1476|1476.6|1476.3|1475.1|1474.8|470
1595875200000|2020-07-27 18:40:00|1476.2|1475.9|1477|1476.7|1477.1|1476.8|1475.7|1475.4|1637
1595875500000|2020-07-27 18:45:00|1477.1|1476.8|1476.4|1476.1|1477.2|1476.9|1475.9|1475.6|1814
1595875800000|2020-07-27 18:50:00|1476.3|1476|1476.5|1476.2|1477.3|1477|1475.6|1475.3|534
1595876100000|2020-07-27 18:55:00|1476.4|1476.1|1476.6|1476.3|1476.9|1476.6|1475.3|1475|532
1595876400000|2020-07-27 19:00:00|1476.4|1476.1|1478.9|1478.6|1479.3|1479|1476.4|1476.1|1901
1595876700000|2020-07-27 19:05:00|1479|1478.7|1479.4|1479.1|1479.6|1479.3|1477.9|1477.6|926
1595877000000|2020-07-27 19:10:00|1479.3|1479|1478.8|1478.5|1479.8|1479.5|1478.7|1478.4|975
1595877300000|2020-07-27 19:15:00|1478.9|1478.6|1479.1|1478.8|1479.7|1479.4|1478.7|1478.4|1047
1595877600000|2020-07-27 19:20:00|1479|1478.7|1480.6|1480.3|1482.1|1481.8|1478.9|1478.6|2264
1595877900000|2020-07-27 19:25:00|1480.7|1480.4|1481.6|1481.3|1482.3|1482|1480.6|1480.3|1427
1595878200000|2020-07-27 19:30:00|1481.7|1481.4|1482|1481.7|1483.3|1483|1481.3|1481|967
1595878500000|2020-07-27 19:35:00|1481.9|1481.6|1481.7|1481.4|1482.4|1482.1|1481.3|1481|854
1595878800000|2020-07-27 19:40:00|1481.8|1481.5|1482.8|1482.5|1483.3|1483|1481.8|1481.5|894
1595879100000|2020-07-27 19:45:00|1482.6|1482.3|1484.2|1483.9|1484.2|1483.9|1481.7|1481.4|1608
1595879400000|2020-07-27 19:50:00|1483.7|1483.4|1483.7|1483.4|1484.1|1483.8|1482.2|1481.9|2410
1595879700000|2020-07-27 19:55:00|1483.8|1483.5|1484.4|1484.1|1485|1484.7|1482.7|1482.4|6949
1595880000000|2020-07-27 20:00:00|1484.2|1483.9|1483.9|1483.6|1484.6|1484.3|1483.1|1482.8|2111
1595880300000|2020-07-27 20:05:00|1484|1483.7|1484|1483.7|1484.4|1484.1|1483.3|1483|990
1595880600000|2020-07-27 20:10:00|1483.9|1483.6|1484.3|1483.5|1484.4|1484.1|1483.1|1482.8|1260
1595880900000|2020-07-27 20:15:00|1484.2|1483.4|1484|1483.2|1484.2|1483.4|1483.9|1483.1|1
1595881200000|2020-07-27 20:20:00|1484.1|1483.3|1484.5|1483.7|1484.5|1483.7|1484|1483.2|0
1595881500000|2020-07-27 20:25:00|1484.4|1483.6|1484.2|1483.4|1484.5|1483.7|1484.2|1483.4|0
1595881800000|2020-07-27 20:30:00|1484.6|1484.3|1483.8|1483.5|1484.6|1484.3|1483.7|1483.4|230
1595882100000|2020-07-27 20:35:00|1483.9|1483.6|1483.9|1483.6|1484.1|1483.8|1483.7|1483.4|105
1595882400000|2020-07-27 20:40:00|1483.8|1483.5|1484.8|1484.5|1484.8|1484.5|1483.8|1483.5|104
1595882700000|2020-07-27 20:45:00|1484.7|1484.4|1485.1|1484.8|1485.1|1484.8|1484.4|1484.1|166
1595883000000|2020-07-27 20:50:00|1485.2|1484.9|1485.5|1485.2|1485.6|1485.3|1485|1484.7|113
1595883300000|2020-07-27 20:55:00|1485.4|1485.1|1485.4|1484.6|1485.7|1485.4|1485.1|1484.6|226
1595883600000|2020-07-27 21:00:00|1485.3|1484.5|1485.4|1484.6|1485.4|1484.6|1485.2|1484.4|0
1595883900000|2020-07-27 21:05:00|1485.5|1484.7|1485.4|1484.6|1485.5|1484.7|1485.4|1484.6|0
1595884200000|2020-07-27 21:10:00|1485.3|1484.5|1485.4|1484.6|1485.5|1484.7|1485.3|1484.5|0
1595884500000|2020-07-27 21:15:00|1485.5|1484.7|1485.5|1484.7|1485.7|1484.9|1485.4|1484.6|0
1595884800000|2020-07-27 21:20:00|1485.6|1484.8|1485.8|1485|1485.8|1485|1485.5|1484.7|0
1595885100000|2020-07-27 21:25:00|1485.7|1484.9|1486.1|1485.3|1486.1|1485.3|1485.7|1484.9|0
1595885400000|2020-07-27 21:30:00|1486|1485.2|1486.1|1485.3|1486.1|1485.3|1486|1485.2|0
1595885700000|2020-07-27 21:35:00|1486|1485.2|1486.2|1485.4|1486.2|1485.4|1485.7|1484.9|0
1595886000000|2020-07-27 21:40:00|1486.1|1485.3|1486.5|1485.7|1486.5|1485.7|1486.1|1485.3|0
1595886300000|2020-07-27 21:45:00|1486.4|1485.6|1486.5|1485.7|1486.6|1485.8|1486.4|1485.6|0
1595886600000|2020-07-27 21:50:00|1486.4|1485.6|1486.6|1485.8|1486.6|1485.8|1486.4|1485.6|0
1595886900000|2020-07-27 21:55:00|1486.5|1485.7|1486.6|1485.8|1486.6|1485.8|1486.5|1485.7|0
1595887200000|2020-07-27 22:00:00|1485.8|1485.5|1486.7|1486.4|1487.1|1486.8|1485.8|1485.5|182
1595887500000|2020-07-27 22:05:00|1486.8|1486.5|1486.4|1486.1|1486.8|1486.5|1486.1|1485.8|58
1595887800000|2020-07-27 22:10:00|1486.5|1486.2|1486.5|1486.2|1486.6|1486.3|1486.2|1485.9|37
1595888100000|2020-07-27 22:15:00|1486.4|1486.1|1486.1|1485.8|1486.7|1486.4|1486.1|1485.8|21
1595888400000|2020-07-27 22:20:00|1485.9|1485.6|1486.2|1485.9|1486.2|1485.9|1485.8|1485.5|20
1595888700000|2020-07-27 22:25:00|1486.3|1486|1486.3|1486|1486.5|1486.2|1486.1|1485.8|21
1595889000000|2020-07-27 22:30:00|1486.4|1486.1|1486.8|1486.5|1487|1486.7|1486.4|1486.1|50
1595889300000|2020-07-27 22:35:00|1486.9|1486.6|1486.7|1486.4|1487|1486.7|1486.4|1486.1|28
1595889600000|2020-07-27 22:40:00|1486.6|1486.3|1486.7|1486.4|1486.9|1486.6|1486|1485.7|14
1595889900000|2020-07-27 22:45:00|1486.6|1486.3|1487.2|1486.9|1487.2|1486.9|1486.5|1486.2|35
1595890200000|2020-07-27 22:50:00|1487.3|1487|1487.3|1487|1487.5|1487.2|1486.9|1486.6|89
1595890500000|2020-07-27 22:55:00|1487.1|1486.8|1486.4|1486.1|1487.1|1486.8|1485.8|1485.5|110
1595890800000|2020-07-27 23:00:00|1486.5|1486.2|1487|1486.7|1487.6|1487.3|1486.4|1486.1|159
1595891100000|2020-07-27 23:05:00|1487.2|1486.9|1486.7|1486.4|1487.5|1487.2|1486.6|1486.3|65
1595891400000|2020-07-27 23:10:00|1486.5|1486.2|1486.6|1486.3|1486.8|1486.5|1486.2|1485.9|44
1595891700000|2020-07-27 23:15:00|1486.7|1486.4|1486.3|1486|1486.7|1486.4|1486.3|1486|44
1595892000000|2020-07-27 23:20:00|1486.4|1486.1|1486.2|1485.9|1486.5|1486.2|1485.5|1485.2|64
1595892300000|2020-07-27 23:25:00|1486.1|1485.8|1485.1|1484.8|1486.2|1485.9|1484.8|1484.5|85
1595892600000|2020-07-27 23:30:00|1485|1484.7|1486.1|1485.8|1486.2|1485.9|1484.7|1484.4|90
1595892900000|2020-07-27 23:35:00|1486.2|1485.9|1486.5|1486.2|1486.8|1486.5|1486.1|1485.8|58
1595893200000|2020-07-27 23:40:00|1486.6|1486.3|1485.3|1485|1486.7|1486.4|1485.2|1484.9|115
1595893500000|2020-07-27 23:45:00|1485.4|1485.1|1485.5|1485.2|1485.6|1485.3|1484.8|1484.5|84
1595893800000|2020-07-27 23:50:00|1485.4|1485.1|1486.2|1485.9|1486.3|1486|1485.2|1484.9|116
1595894100000|2020-07-27 23:55:00|1486.1|1485.8|1486.2|1485.9|1487|1486.7|1485.9|1485.6|116
1595894400000|2020-07-28 00:00:00|1486.3|1486|1487.6|1487.3|1488.2|1487.9|1485.4|1485.1|177
1595894700000|2020-07-28 00:05:00|1487.7|1487.4|1486.9|1486.6|1488.2|1487.9|1486.8|1486.5|115
1595895000000|2020-07-28 00:10:00|1486.8|1486.5|1486.9|1486.6|1487.2|1486.9|1486.5|1486.2|69
1595895300000|2020-07-28 00:15:00|1486.8|1486.5|1486.7|1486.4|1487.2|1486.9|1486.6|1486.3|89
1595895600000|2020-07-28 00:20:00|1486.8|1486.5|1487|1486.7|1487.2|1486.9|1486.2|1485.9|71
1595895900000|2020-07-28 00:25:00|1486.9|1486.6|1487.2|1486.9|1487.2|1486.9|1486.2|1485.9|67
1595896200000|2020-07-28 00:30:00|1487.3|1487|1485.9|1485.6|1487.4|1487.1|1485.7|1485.4|65
1595896500000|2020-07-28 00:35:00|1486.1|1485.8|1486.2|1485.9|1486.7|1486.4|1485.9|1485.6|51
1595896800000|2020-07-28 00:40:00|1486.3|1486|1486.9|1486.6|1487|1486.7|1486.3|1486|34
1595897100000|2020-07-28 00:45:00|1486.8|1486.5|1487.6|1487.3|1487.6|1487.3|1486.4|1486.1|70
1595897400000|2020-07-28 00:50:00|1487.7|1487.4|1487.7|1487.4|1487.9|1487.6|1487|1486.7|68
1595897700000|2020-07-28 00:55:00|1487.8|1487.5|1488|1487.7|1488.5|1488.2|1487.4|1487.1|63
1595898000000|2020-07-28 01:00:00|1488.1|1487.8|1489.2|1488.9|1489.9|1489.6|1488.1|1487.8|129
1595898300000|2020-07-28 01:05:00|1489.1|1488.8|1490.2|1489.9|1490.3|1490|1489.1|1488.8|108
1595898600000|2020-07-28 01:10:00|1490.1|1489.8|1490.6|1490.3|1490.9|1490.6|1489.9|1489.6|106
1595898900000|2020-07-28 01:15:00|1490.7|1490.4|1490.8|1490.5|1491.1|1490.8|1489.9|1489.6|150
1595899200000|2020-07-28 01:20:00|1491|1490.7|1490.5|1490.2|1491.1|1490.8|1490.3|1490|102
1595899500000|2020-07-28 01:25:00|1490.6|1490.3|1489.9|1489.6|1490.7|1490.4|1489.7|1489.4|76
1595899800000|2020-07-28 01:30:00|1490|1489.7|1489.5|1489.2|1490.1|1489.8|1489.1|1488.8|98
1595900100000|2020-07-28 01:35:00|1489.4|1489.1|1489.1|1488.8|1489.8|1489.5|1488.5|1488.2|156
1595900400000|2020-07-28 01:40:00|1489.3|1489|1489|1488.7|1489.9|1489.6|1488.9|1488.6|56
1595900700000|2020-07-28 01:45:00|1488.8|1488.5|1488.5|1488.2|1489.5|1489.2|1488.4|1488.1|56
1595901000000|2020-07-28 01:50:00|1488.6|1488.3|1488.9|1488.6|1489.1|1488.8|1487.8|1487.5|106
1595901300000|2020-07-28 01:55:00|1488.8|1488.5|1488.2|1487.9|1489.1|1488.8|1488|1487.7|39
1595901600000|2020-07-28 02:00:00|1488.1|1487.8|1487.7|1487.4|1489.3|1489|1487.4|1487.1|129
1595901900000|2020-07-28 02:05:00|1487.8|1487.5|1488.1|1487.8|1488.3|1488|1487.6|1487.3|53
1595902200000|2020-07-28 02:10:00|1488|1487.7|1488.5|1488.2|1488.7|1488.4|1487.5|1487.2|73
1595902500000|2020-07-28 02:15:00|1488.4|1488.1|1489.3|1489|1489.5|1489.2|1488.4|1488.1|57
1595902800000|2020-07-28 02:20:00|1489.4|1489.1|1488.8|1488.5|1489.5|1489.2|1488|1487.7|86
1595903100000|2020-07-28 02:25:00|1488.9|1488.6|1489.7|1489.4|1489.8|1489.5|1488.7|1488.4|65
1595903400000|2020-07-28 02:30:00|1489.8|1489.5|1490.3|1490|1490.5|1490.2|1489.7|1489.4|72
1595903700000|2020-07-28 02:35:00|1490.2|1489.9|1489.6|1489.3|1490.4|1490.1|1489.3|1489|44
1595904000000|2020-07-28 02:40:00|1489.4|1489.1|1488.9|1488.6|1489.6|1489.3|1488.6|1488.3|101
1595904300000|2020-07-28 02:45:00|1489|1488.7|1489|1488.7|1489.2|1488.9|1488.4|1488.1|49
1595904600000|2020-07-28 02:50:00|1489.1|1488.8|1488.7|1488.4|1489.2|1488.9|1488.2|1487.9|40
1595904900000|2020-07-28 02:55:00|1488.6|1488.3|1488.3|1488|1489.1|1488.8|1488|1487.7|65
1595905200000|2020-07-28 03:00:00|1488.5|1488.2|1487.5|1487.2|1488.6|1488.3|1487.3|1487|78
1595905500000|2020-07-28 03:05:00|1487.6|1487.3|1486.8|1486.5|1487.8|1487.5|1486|1485.7|134
1595905800000|2020-07-28 03:10:00|1486.7|1486.4|1486.4|1486.1|1487|1486.7|1485.8|1485.5|92
1595906100000|2020-07-28 03:15:00|1486.3|1486|1485.1|1484.8|1486.3|1486|1484.3|1484|191
1595906400000|2020-07-28 03:20:00|1485|1484.7|1484.5|1484.2|1485.6|1485.3|1484.3|1484|101
1595906700000|2020-07-28 03:25:00|1484.6|1484.3|1486|1485.7|1486|1485.7|1484.4|1484.1|109
1595907000000|2020-07-28 03:30:00|1485.9|1485.6|1486.2|1485.9|1486.6|1486.3|1485|1484.7|71
1595907300000|2020-07-28 03:35:00|1486.1|1485.8|1485.5|1485.2|1487.1|1486.8|1485.5|1485.2|89
1595907600000|2020-07-28 03:40:00|1485.7|1485.4|1484.6|1484.3|1485.9|1485.6|1484.6|1484.3|43
1595907900000|2020-07-28 03:45:00|1484.2|1483.9|1485|1484.7|1485.6|1485.3|1484.2|1483.9|53
1595908200000|2020-07-28 03:50:00|1484.9|1484.6|1484|1483.7|1485.4|1485.1|1484|1483.7|53
1595908500000|2020-07-28 03:55:00|1484.1|1483.8|1484.2|1483.9|1484.5|1484.2|1482.7|1482.4|168
1595908800000|2020-07-28 04:00:00|1484.3|1484|1484.8|1484.5|1485.1|1484.8|1483.6|1483.3|52
1595909100000|2020-07-28 04:05:00|1484.9|1484.6|1484.5|1484.2|1485.1|1484.8|1484.3|1484|35
1595909400000|2020-07-28 04:10:00|1484.6|1484.3|1483.7|1483.4|1484.6|1484.3|1483.6|1483.3|47
1595909700000|2020-07-28 04:15:00|1483.8|1483.5|1482.7|1482.4|1484.4|1484.1|1482.4|1482.1|67
1595910000000|2020-07-28 04:20:00|1482.8|1482.5|1483.6|1483.3|1483.8|1483.5|1482.7|1482.4|47
1595910300000|2020-07-28 04:25:00|1483.5|1483.2|1484|1483.7|1484.2|1483.9|1483.3|1483|40
1595910600000|2020-07-28 04:30:00|1483.9|1483.6|1484.9|1484.6|1485.2|1484.9|1483.9|1483.6|78
1595910900000|2020-07-28 04:35:00|1485|1484.7|1484.7|1484.4|1485.2|1484.9|1484.4|1484.1|51
1595911200000|2020-07-28 04:40:00|1484.6|1484.3|1484.1|1483.8|1484.8|1484.5|1483.8|1483.5|43
1595911500000|2020-07-28 04:45:00|1484.2|1483.9|1485.4|1485.1|1485.6|1485.3|1484.1|1483.8|43
1595911800000|2020-07-28 04:50:00|1485.3|1485|1485.9|1485.6|1486.6|1486.3|1485.2|1484.9|61
1595912100000|2020-07-28 04:55:00|1485.8|1485.5|1485.3|1485|1485.9|1485.6|1485.2|1484.9|22
1595912400000|2020-07-28 05:00:00|1485.2|1484.9|1484.5|1484.2|1485.5|1485.2|1484.2|1483.9|112
1595912700000|2020-07-28 05:05:00|1484.4|1484.1|1484.4|1484.1|1484.4|1484.1|1483.4|1483.1|60
1595913000000|2020-07-28 05:10:00|1484.6|1484.3|1484.5|1484.2|1485.3|1485|1484.4|1484.1|60
1595913300000|2020-07-28 05:15:00|1484.4|1484.1|1485.3|1485|1485.6|1485.3|1484.1|1483.8|30
1595913600000|2020-07-28 05:20:00|1485.2|1484.9|1483.9|1483.6|1485.3|1485|1483.4|1483.1|77
1595913900000|2020-07-28 05:25:00|1484|1483.7|1483.7|1483.4|1484.4|1484.1|1483.7|1483.4|79
1595914200000|2020-07-28 05:30:00|1483.9|1483.6|1484.4|1484.1|1484.7|1484.4|1483.3|1483|67
1595914500000|2020-07-28 05:35:00|1484.2|1483.9|1484.7|1484.4|1485.1|1484.8|1484|1483.7|68
1595914800000|2020-07-28 05:40:00|1484.8|1484.5|1483.9|1483.6|1485|1484.7|1483.5|1483.2|39
1595915100000|2020-07-28 05:45:00|1483.8|1483.5|1484|1483.7|1484.2|1483.9|1483.5|1483.2|50
1595915400000|2020-07-28 05:50:00|1483.9|1483.6|1484.5|1484.2|1485|1484.7|1483.4|1483.1|56
1595915700000|2020-07-28 05:55:00|1484.4|1484.1|1485.1|1484.8|1485.1|1484.8|1484|1483.7|34
1595916000000|2020-07-28 06:00:00|1485.2|1484.9|1485.4|1485.1|1485.4|1485.1|1483.8|1483.5|71
1595916300000|2020-07-28 06:05:00|1485.3|1485|1485.4|1485.1|1485.8|1485.5|1485|1484.7|27
1595916600000|2020-07-28 06:10:00|1485.5|1485.2|1485.2|1484.9|1485.7|1485.4|1485|1484.7|37
1595916900000|2020-07-28 06:15:00|1485|1484.7|1485|1484.7|1485.4|1485.1|1484.8|1484.5|40
1595917200000|2020-07-28 06:20:00|1484.9|1484.6|1483.7|1483.4|1485.2|1484.9|1483.7|1483.4|65
1595917500000|2020-07-28 06:25:00|1483.8|1483.5|1483.7|1483.4|1483.9|1483.6|1483.1|1482.8|37
1595917800000|2020-07-28 06:30:00|1483.9|1483.6|1484|1483.7|1484.8|1484.5|1483.5|1483.2|49
1595918100000|2020-07-28 06:35:00|1483.9|1483.6|1483.9|1483.6|1484.4|1484.1|1483.5|1483.2|19
1595918400000|2020-07-28 06:40:00|1483.8|1483.5|1485|1484.7|1485.1|1484.8|1483.8|1483.5|38
1595918700000|2020-07-28 06:45:00|1485.1|1484.8|1484.8|1484.5|1485.5|1485.2|1484.6|1484.3|65
1595919000000|2020-07-28 06:50:00|1484.9|1484.6|1484.3|1484|1485|1484.7|1484.2|1483.9|38
1595919300000|2020-07-28 06:55:00|1484.2|1483.9|1483.3|1483|1484.2|1483.9|1483.3|1483|105
1595919600000|2020-07-28 07:00:00|1483.2|1482.9|1483.6|1483.3|1483.9|1483.6|1482.8|1482.5|191
1595919900000|2020-07-28 07:05:00|1483.7|1483.4|1486.4|1486.1|1487.1|1486.8|1483.6|1483.3|188
1595920200000|2020-07-28 07:10:00|1486.3|1486|1486.3|1486|1487|1486.7|1485.7|1485.4|66
1595920500000|2020-07-28 07:15:00|1486.2|1485.9|1485.3|1485|1486.7|1486.4|1485.2|1484.9|81
1595920800000|2020-07-28 07:20:00|1485.4|1485.1|1483.9|1483.6|1485.4|1485.1|1483.6|1483.3|159
1595921100000|2020-07-28 07:25:00|1484|1483.7|1484.6|1484.3|1485|1484.7|1483.7|1483.4|107
1595921400000|2020-07-28 07:30:00|1484.4|1484.1|1484|1483.7|1484.7|1484.4|1482.9|1482.6|191
1595921700000|2020-07-28 07:35:00|1483.9|1483.6|1484.8|1484.5|1484.9|1484.6|1483|1482.7|142
1595922000000|2020-07-28 07:40:00|1484.7|1484.4|1485.6|1485.3|1486|1485.7|1484.4|1484.1|75
1595922300000|2020-07-28 07:45:00|1485.7|1485.4|1485.4|1485.1|1485.8|1485.5|1485|1484.7|57
1595922600000|2020-07-28 07:50:00|1485.3|1485|1483.8|1483.5|1485.4|1485.1|1483.5|1483.2|59
1595922900000|2020-07-28 07:55:00|1483.7|1483.4|1483.8|1483.5|1484.4|1484.1|1483.4|1483.1|55
1595923200000|2020-07-28 08:00:00|1483.9|1483.6|1484.1|1483.8|1484.4|1484.1|1483.5|1483.2|86
1595923500000|2020-07-28 08:05:00|1484|1483.7|1483.2|1482.9|1484.8|1484.5|1483.1|1482.8|116
1595923800000|2020-07-28 08:10:00|1483.3|1483|1483.7|1483.4|1483.9|1483.6|1483.1|1482.8|53
1595924100000|2020-07-28 08:15:00|1483.6|1483.3|1483.5|1483.2|1483.9|1483.6|1483.1|1482.8|102
1595924400000|2020-07-28 08:20:00|1483.4|1483.1|1482.6|1482.3|1483.7|1483.4|1482.5|1482.2|68
1595924700000|2020-07-28 08:25:00|1482.7|1482.4|1483.4|1483.1|1484.1|1483.8|1482.7|1482.4|103
1595925000000|2020-07-28 08:30:00|1483.5|1483.2|1484.8|1484.5|1485|1484.7|1483.3|1483|116
1595925300000|2020-07-28 08:35:00|1484.9|1484.6|1484.9|1484.6|1485.1|1484.8|1484.3|1484|50
1595925600000|2020-07-28 08:40:00|1484.8|1484.5|1484.5|1484.2|1484.9|1484.6|1484|1483.7|39
1595925900000|2020-07-28 08:45:00|1484.4|1484.1|1484.4|1484.1|1484.9|1484.6|1483.8|1483.5|52
1595926200000|2020-07-28 08:50:00|1484.6|1484.3|1485.2|1484.9|1485.2|1484.9|1484.6|1484.3|39
1595926500000|2020-07-28 08:55:00|1485|1484.7|1485.8|1485.5|1485.8|1485.5|1484.7|1484.4|20
1595926800000|2020-07-28 09:00:00|1485.7|1485.4|1485.5|1485.2|1486.4|1486.1|1485.4|1485.1|64
1595927100000|2020-07-28 09:05:00|1485.6|1485.3|1485.3|1485|1486|1485.7|1485.1|1484.8|59
1595927400000|2020-07-28 09:10:00|1485.4|1485.1|1485.6|1485.3|1485.9|1485.6|1485.4|1485.1|19
1595927700000|2020-07-28 09:15:00|1485.7|1485.4|1485.1|1484.8|1485.9|1485.6|1485|1484.7|20
1595928000000|2020-07-28 09:20:00|1485|1484.7|1483.6|1483.3|1485.1|1484.8|1483.6|1483.3|125
1595928300000|2020-07-28 09:25:00|1483.7|1483.4|1483.8|1483.5|1483.8|1483.5|1483.4|1483.1|69
1595928600000|2020-07-28 09:30:00|1483.7|1483.4|1483.6|1483.3|1484|1483.7|1483|1482.7|53
1595928900000|2020-07-28 09:35:00|1483.7|1483.4|1483.7|1483.4|1484.5|1484.2|1483.6|1483.3|30
1595929200000|2020-07-28 09:40:00|1483.6|1483.3|1482.4|1482.1|1483.9|1483.6|1482.1|1481.8|131
1595929500000|2020-07-28 09:45:00|1482.3|1482|1481.7|1481.4|1482.8|1482.5|1481.6|1481.3|109
1595929800000|2020-07-28 09:50:00|1481.4|1481.1|1479|1478.7|1482.2|1481.9|1478.5|1478.2|297
1595930100000|2020-07-28 09:55:00|1479.1|1478.8|1478.3|1478|1479.1|1478.8|1476.5|1476.2|319
1595930400000|2020-07-28 10:00:00|1478.2|1477.9|1478.4|1478.1|1479.2|1478.9|1477.7|1477.4|246
1595930700000|2020-07-28 10:05:00|1478.3|1478|1475.8|1475.5|1478.3|1478|1474.8|1474.5|359
1595931000000|2020-07-28 10:10:00|1475.6|1475.3|1477.2|1476.9|1477.4|1477.1|1474.2|1473.9|179
1595931300000|2020-07-28 10:15:00|1476.9|1476.6|1477.8|1477.5|1477.8|1477.5|1476.2|1475.9|128
1595931600000|2020-07-28 10:20:00|1477.5|1477.2|1478.5|1478.2|1478.9|1478.6|1477.4|1477.1|87
1595931900000|2020-07-28 10:25:00|1478.1|1477.8|1479|1478.7|1479.1|1478.8|1478.1|1477.8|121
1595932200000|2020-07-28 10:30:00|1478.8|1478.5|1479.5|1479.2|1479.6|1479.3|1478.4|1478.1|58
1595932500000|2020-07-28 10:35:00|1479.4|1479.1|1479.7|1479.4|1479.9|1479.6|1479.1|1478.8|46
1595932800000|2020-07-28 10:40:00|1479.8|1479.5|1479.5|1479.2|1480.1|1479.8|1479.5|1479.2|55
1595933100000|2020-07-28 10:45:00|1479.4|1479.1|1480.6|1480.3|1480.6|1480.3|1479.2|1478.9|96
1595933400000|2020-07-28 10:50:00|1480.5|1480.2|1480.6|1480.3|1480.7|1480.4|1480.1|1479.8|39
1595933700000|2020-07-28 10:55:00|1481|1480.7|1480.8|1480.5|1481.1|1480.8|1480.5|1480.2|54
1595934000000|2020-07-28 11:00:00|1481|1480.7|1481|1480.7|1481.9|1481.6|1480.8|1480.5|145
1595934300000|2020-07-28 11:05:00|1481.1|1480.8|1480.5|1480.2|1481.4|1481.1|1480.4|1480.1|111
1595934600000|2020-07-28 11:10:00|1480.4|1480.1|1479.5|1479.2|1480.5|1480.2|1479|1478.7|75
1595934900000|2020-07-28 11:15:00|1479.4|1479.1|1476.7|1476.4|1479.6|1479.3|1476.5|1476.2|200
1595935200000|2020-07-28 11:20:00|1476.8|1476.5|1478.1|1477.8|1478.2|1477.9|1476.4|1476.1|83
1595935500000|2020-07-28 11:25:00|1478.2|1477.9|1477.3|1477|1478.3|1478|1477.2|1476.9|42
1595935800000|2020-07-28 11:30:00|1477.2|1476.9|1476.3|1476|1477.7|1477.4|1475.8|1475.5|288
1595936100000|2020-07-28 11:35:00|1476.5|1476.2|1476.4|1476.1|1476.6|1476.3|1475.2|1474.9|191
1595936400000|2020-07-28 11:40:00|1476.3|1476|1477.5|1477.2|1477.8|1477.5|1476|1475.7|100
1595936700000|2020-07-28 11:45:00|1477.4|1477.1|1477.5|1477.2|1477.9|1477.6|1476.3|1476|98
1595937000000|2020-07-28 11:50:00|1477.6|1477.3|1477.1|1476.8|1477.9|1477.6|1477.1|1476.8|56
1595937300000|2020-07-28 11:55:00|1477.2|1476.9|1476.6|1476.3|1477.7|1477.4|1476.2|1475.9|223
1595937600000|2020-07-28 12:00:00|1477.2|1476.9|1476.2|1475.9|1477.3|1477|1475.9|1475.6|91
1595937900000|2020-07-28 12:05:00|1476|1475.7|1477|1476.7|1477.3|1477|1475.2|1474.9|184
1595938200000|2020-07-28 12:10:00|1477.1|1476.8|1477.4|1477.1|1477.8|1477.5|1476.6|1476.3|77
1595938500000|2020-07-28 12:15:00|1477.5|1477.2|1476.4|1476.1|1477.5|1477.2|1475.9|1475.6|174
1595938800000|2020-07-28 12:20:00|1476.5|1476.2|1476.9|1476.6|1477|1476.7|1476.3|1476|89
1595939100000|2020-07-28 12:25:00|1476.8|1476.5|1477.3|1477|1477.6|1477.3|1476|1475.7|197
1595939400000|2020-07-28 12:30:00|1477.2|1476.9|1477.7|1477.4|1478.1|1477.8|1477.1|1476.8|81
1595939700000|2020-07-28 12:35:00|1477.8|1477.5|1477.3|1477|1478|1477.7|1477.1|1476.8|166
1595940000000|2020-07-28 12:40:00|1477.2|1476.9|1479.1|1478.8|1479.4|1479.1|1477.1|1476.8|143
1595940300000|2020-07-28 12:45:00|1479.2|1478.9|1478.8|1478.5|1479.4|1479.1|1478.3|1478|87
1595940600000|2020-07-28 12:50:00|1478.9|1478.6|1479.3|1479|1480.1|1479.8|1478.9|1478.6|146
1595940900000|2020-07-28 12:55:00|1479.4|1479.1|1480.1|1479.8|1480.7|1480.4|1478.7|1478.4|204
1595941200000|2020-07-28 13:00:00|1479.9|1479.6|1477.7|1477.4|1480.2|1479.9|1477.6|1477.3|332
1595941500000|2020-07-28 13:05:00|1477.8|1477.5|1478.7|1478.4|1479.1|1478.8|1477.5|1477.2|158
1595941800000|2020-07-28 13:10:00|1478.6|1478.3|1477.6|1477.3|1478.7|1478.4|1477.3|1477|177
1595942100000|2020-07-28 13:15:00|1477.5|1477.2|1479.3|1479|1479.4|1479.1|1477.5|1477.2|188
1595942400000|2020-07-28 13:20:00|1479.2|1478.9|1479.2|1478.9|1480.7|1480.4|1478.9|1478.6|381
1595942700000|2020-07-28 13:25:00|1479.3|1479|1478.8|1478.5|1480.4|1480.1|1478.6|1478.3|334
1595943000000|2020-07-28 13:30:00|1478.7|1478.4|1487.1|1486.8|1487.6|1487.3|1477.8|1477.5|5866
1595943300000|2020-07-28 13:35:00|1487|1486.7|1485.1|1484.8|1488.6|1488.3|1483.8|1483.5|3571
1595943600000|2020-07-28 13:40:00|1485|1484.7|1484.4|1484.1|1485.4|1485.1|1482.2|1481.9|2345
1595943900000|2020-07-28 13:45:00|1484|1483.7|1481.2|1480.9|1484.5|1484.2|1480.9|1480.6|2833
1595944200000|2020-07-28 13:50:00|1481|1480.7|1474.3|1474|1481|1480.7|1474.2|1473.9|3266
1595944500000|2020-07-28 13:55:00|1474.4|1474.1|1479.1|1478.8|1479.1|1478.8|1474.2|1473.9|2130
1595944800000|2020-07-28 14:00:00|1478.8|1478.5|1483.1|1482.8|1484.3|1484|1478|1477.7|2588
1595945100000|2020-07-28 14:05:00|1483|1482.7|1484.2|1483.9|1484.9|1484.6|1482.3|1482|1901
1595945400000|2020-07-28 14:10:00|1484.3|1484|1484.3|1484|1486|1485.7|1481.3|1481|1871
1595945700000|2020-07-28 14:15:00|1484.4|1484.1|1485.1|1484.8|1486.3|1486|1483.7|1483.4|1586
1595946000000|2020-07-28 14:20:00|1485|1484.7|1483.2|1482.9|1486.3|1486|1482.5|1482.2|1492
1595946300000|2020-07-28 14:25:00|1483.3|1483|1481.7|1481.4|1484.1|1483.8|1480.2|1479.9|1149
1595946600000|2020-07-28 14:30:00|1481.8|1481.5|1479.8|1479.5|1483.4|1483.1|1479.7|1479.4|1137
1595946900000|2020-07-28 14:35:00|1480|1479.7|1481|1480.7|1482|1481.7|1478.7|1478.4|1549
1595947200000|2020-07-28 14:40:00|1481.1|1480.8|1477.5|1477.2|1481.5|1481.2|1477.4|1477.1|1004
1595947500000|2020-07-28 14:45:00|1477.4|1477.1|1480.1|1479.8|1480.5|1480.2|1477|1476.7|1306
1595947800000|2020-07-28 14:50:00|1480.2|1479.9|1479.2|1478.9|1480.7|1480.4|1478.2|1477.9|1010
1595948100000|2020-07-28 14:55:00|1479.4|1479.1|1480.2|1479.9|1482.4|1482.1|1479.1|1478.8|1277
1595948400000|2020-07-28 15:00:00|1480.3|1480|1477.6|1477.3|1480.6|1480.3|1477.6|1477.3|1085
1595948700000|2020-07-28 15:05:00|1477.5|1477.2|1479.4|1479.1|1479.6|1479.3|1476|1475.7|1260
1595949000000|2020-07-28 15:10:00|1479.5|1479.2|1483|1482.7|1484.4|1484.1|1479.4|1479.1|2554
1595949300000|2020-07-28 15:15:00|1482.9|1482.6|1482.2|1481.9|1484.3|1484|1481.8|1481.5|987
1595949600000|2020-07-28 15:20:00|1482.1|1481.8|1481.8|1481.5|1482.9|1482.6|1481.3|1481|580
1595949900000|2020-07-28 15:25:00|1481.7|1481.4|1483.5|1483.2|1483.5|1483.2|1481.2|1480.9|889
1595950200000|2020-07-28 15:30:00|1483.4|1483.1|1482.7|1482.4|1484.8|1484.5|1482.5|1482.2|1241
1595950500000|2020-07-28 15:35:00|1482.8|1482.5|1483.6|1483.3|1484.8|1484.5|1481.6|1481.3|1028
1595950800000|2020-07-28 15:40:00|1483.7|1483.4|1483.9|1483.6|1484.9|1484.6|1483.3|1483|749
1595951100000|2020-07-28 15:45:00|1483.8|1483.5|1485.1|1484.8|1485.8|1485.5|1482.5|1482.2|889
1595951400000|2020-07-28 15:50:00|1485|1484.7|1482.8|1482.5|1485.1|1484.8|1482.6|1482.3|554
1595951700000|2020-07-28 15:55:00|1482.7|1482.4|1483.5|1483.2|1483.8|1483.5|1482.1|1481.8|703
1595952000000|2020-07-28 16:00:00|1483.4|1483.1|1484.2|1483.9|1484.8|1484.5|1481.9|1481.6|1002
1595952300000|2020-07-28 16:05:00|1484.1|1483.8|1482.9|1482.6|1484.8|1484.5|1482.9|1482.6|1149
1595952600000|2020-07-28 16:10:00|1482.8|1482.5|1483.4|1483.1|1483.5|1483.2|1481.2|1480.9|857
1595952900000|2020-07-28 16:15:00|1483.5|1483.2|1481.6|1481.3|1484.2|1483.9|1481.5|1481.2|729
1595953200000|2020-07-28 16:20:00|1481.5|1481.2|1481.8|1481.5|1482.5|1482.2|1480.8|1480.5|749
1595953500000|2020-07-28 16:25:00|1481.9|1481.6|1481.1|1480.8|1482.4|1482.1|1479.9|1479.6|794
1595953800000|2020-07-28 16:30:00|1480.9|1480.6|1482.1|1481.8|1482.3|1482|1480.5|1480.2|502
1595954100000|2020-07-28 16:35:00|1482|1481.7|1482.1|1481.8|1483.1|1482.8|1481.6|1481.3|547
1595954400000|2020-07-28 16:40:00|1482|1481.7|1481.2|1480.9|1482.2|1481.9|1480.1|1479.8|429
1595954700000|2020-07-28 16:45:00|1481.3|1481|1481.3|1481|1482.1|1481.8|1480.8|1480.5|449
1595955000000|2020-07-28 16:50:00|1481.2|1480.9|1482.7|1482.4|1482.7|1482.4|1480.3|1480|489
1595955300000|2020-07-28 16:55:00|1482.6|1482.3|1483.3|1483|1483.6|1483.3|1482.5|1482.2|512
1595955600000|2020-07-28 17:00:00|1483.4|1483.1|1483.4|1483.1|1483.7|1483.4|1482.2|1481.9|650
1595955900000|2020-07-28 17:05:00|1483.3|1483|1483.2|1482.9|1484.1|1483.8|1483.1|1482.8|611
1595956200000|2020-07-28 17:10:00|1483.1|1482.8|1480.8|1480.5|1483.2|1482.9|1480.6|1480.3|517
1595956500000|2020-07-28 17:15:00|1480.6|1480.3|1481.9|1481.6|1481.9|1481.6|1480.5|1480.2|345
1595956800000|2020-07-28 17:20:00|1481.8|1481.5|1482.5|1482.2|1482.9|1482.6|1481.6|1481.3|554
1595957100000|2020-07-28 17:25:00|1482.6|1482.3|1483.3|1483|1483.3|1483|1481.5|1481.2|447
1595957400000|2020-07-28 17:30:00|1483.4|1483.1|1483.4|1483.1|1483.8|1483.5|1482.8|1482.5|462
1595957700000|2020-07-28 17:35:00|1483.3|1483|1482.7|1482.4|1483.8|1483.5|1482.6|1482.3|448
1595958000000|2020-07-28 17:40:00|1482.8|1482.5|1482.9|1482.6|1483.3|1483|1482.3|1482|397
1595958300000|2020-07-28 17:45:00|1483|1482.7|1483.1|1482.8|1483.5|1483.2|1482.8|1482.5|266
1595958600000|2020-07-28 17:50:00|1483|1482.7|1483.7|1483.4|1483.7|1483.4|1482.8|1482.5|514
1595958900000|2020-07-28 17:55:00|1483.6|1483.3|1484.2|1483.9|1484.3|1484|1483.1|1482.8|634
1595959200000|2020-07-28 18:00:00|1484.3|1484|1485.3|1485|1485.5|1485.2|1483.9|1483.6|667
1595959500000|2020-07-28 18:05:00|1485.4|1485.1|1484.7|1484.4|1485.4|1485.1|1484.3|1484|474
1595959800000|2020-07-28 18:10:00|1484.6|1484.3|1484.9|1484.6|1485.7|1485.4|1484.4|1484.1|1294
1595960100000|2020-07-28 18:15:00|1485|1484.7|1485.7|1485.4|1485.7|1485.4|1484.4|1484.1|1591
1595960400000|2020-07-28 18:20:00|1485.6|1485.3|1484.5|1484.2|1485.7|1485.4|1484.3|1484|1487
1595960700000|2020-07-28 18:25:00|1484.4|1484.1|1483.5|1483.2|1485|1484.7|1483.4|1483.1|962
1595961000000|2020-07-28 18:30:00|1483.6|1483.3|1484|1483.7|1484.6|1484.3|1483.5|1483.2|501
1595961300000|2020-07-28 18:35:00|1483.9|1483.6|1484|1483.7|1484.4|1484.1|1482.9|1482.6|479
1595961600000|2020-07-28 18:40:00|1483.9|1483.6|1482.8|1482.5|1484|1483.7|1482.4|1482.1|631
1595961900000|2020-07-28 18:45:00|1482.9|1482.6|1481.7|1481.4|1484|1483.7|1481.7|1481.4|657
1595962200000|2020-07-28 18:50:00|1481.6|1481.3|1482.3|1482|1482.8|1482.5|1481.1|1480.8|601
1595962500000|2020-07-28 18:55:00|1482.5|1482.2|1481.4|1481.1|1483.3|1483|1481.1|1480.8|785
1595962800000|2020-07-28 19:00:00|1481.3|1481|1479.7|1479.4|1481.9|1481.6|1479.4|1479.1|680
1595963100000|2020-07-28 19:05:00|1479.6|1479.3|1478.9|1478.6|1480.4|1480.1|1478.4|1478.1|653
1595963400000|2020-07-28 19:10:00|1479|1478.7|1477.8|1477.5|1479.5|1479.2|1477.7|1477.4|703
1595963700000|2020-07-28 19:15:00|1477.9|1477.6|1480.1|1479.8|1480.2|1479.9|1477.2|1476.9|969
1595964000000|2020-07-28 19:20:00|1480|1479.7|1479.4|1479.1|1480.3|1480|1478.6|1478.3|595
1595964300000|2020-07-28 19:25:00|1479.6|1479.3|1478.3|1478|1479.9|1479.6|1477.7|1477.4|739
1595964600000|2020-07-28 19:30:00|1478.2|1477.9|1477.5|1477.2|1480.3|1480|1477|1476.7|1376
1595964900000|2020-07-28 19:35:00|1477.6|1477.3|1477.8|1477.5|1479.1|1478.8|1477.5|1477.2|789
1595965200000|2020-07-28 19:40:00|1477.9|1477.6|1476.5|1476.2|1478.3|1478|1476.5|1476.2|1252
1595965500000|2020-07-28 19:45:00|1476.7|1476.4|1474.5|1474.2|1477.8|1477.5|1474.5|1474.2|1911
1595965800000|2020-07-28 19:50:00|1474.3|1474|1471.6|1471.3|1474.3|1474|1470.7|1470.4|4070
1595966100000|2020-07-28 19:55:00|1471.5|1471.2|1470.2|1469.9|1472.3|1472|1469.1|1468.8|8585
1595966400000|2020-07-28 20:00:00|1469.7|1469.4|1469.3|1469|1470.5|1470.2|1468.5|1468.2|3616
1595966700000|2020-07-28 20:05:00|1469.2|1468.9|1471.4|1471.1|1471.5|1471.2|1469.2|1468.9|1077
1595967000000|2020-07-28 20:10:00|1471.5|1471.2|1470.8|1470|1472.7|1472.4|1470.5|1470|1365
1595967300000|2020-07-28 20:15:00|1470.7|1469.9|1470.7|1469.9|1470.8|1470|1470.5|1469.7|0
1595967600000|2020-07-28 20:20:00|1470.8|1470|1470.7|1469.9|1470.8|1470|1470.7|1469.9|0
1595967900000|2020-07-28 20:25:00|1470.6|1469.8|1470.6|1469.8|1470.6|1469.8|1470.6|1469.8|0
1595968200000|2020-07-28 20:30:00|1470.7|1469.9|1471.2|1470.9|1471.2|1470.9|1470|1469.6|207
1595968500000|2020-07-28 20:35:00|1471.3|1471|1471.2|1470.9|1471.5|1471.2|1471|1470.7|45
1595968800000|2020-07-28 20:40:00|1471.3|1471|1471.4|1471.1|1471.5|1471.2|1470.9|1470.6|107
1595969100000|2020-07-28 20:45:00|1471.5|1471.2|1471.6|1471.3|1472.2|1471.9|1471.4|1471.1|150
1595969400000|2020-07-28 20:50:00|1471.7|1471.4|1472.6|1472.3|1473.1|1472.8|1471.7|1471.4|186
1595969700000|2020-07-28 20:55:00|1472.7|1472.4|1473|1472.2|1473.3|1473|1472.6|1472.2|205
1595970000000|2020-07-28 21:00:00|1473.1|1472.3|1473.2|1472.4|1473.2|1472.4|1473|1472.2|0
1595970300000|2020-07-28 21:05:00|1473.3|1472.5|1473.2|1472.4|1473.5|1472.7|1473.2|1472.4|0
1595970600000|2020-07-28 21:10:00|1473.3|1472.5|1473.2|1472.4|1473.3|1472.5|1473.2|1472.4|0
1595971200000|2020-07-28 21:20:00|1473.1|1472.3|1473.3|1472.5|1473.3|1472.5|1473.1|1472.3|0
1595971500000|2020-07-28 21:25:00|1473.2|1472.4|1473.2|1472.4|1473.2|1472.4|1473.2|1472.4|0
1595971800000|2020-07-28 21:30:00|1473.1|1472.3|1472.9|1472.1|1473.2|1472.4|1472.9|1472.1|0
1595972100000|2020-07-28 21:35:00|1473.1|1472.3|1473.1|1472.3|1473.1|1472.3|1472.9|1472.1|0
1595972700000|2020-07-28 21:45:00|1473.2|1472.4|1473|1472.2|1473.2|1472.4|1473|1472.2|0
1595973000000|2020-07-28 21:50:00|1473.1|1472.3|1473.2|1472.4|1473.2|1472.4|1473.1|1472.3|0
1595973300000|2020-07-28 21:55:00|1473.1|1472.3|1473.4|1472.6|1473.4|1472.6|1473.1|1472.3|0
1595973600000|2020-07-28 22:00:00|1473.1|1472.8|1475.3|1475|1475.6|1475.3|1473.1|1472.8|216
1595973900000|2020-07-28 22:05:00|1475.4|1475.1|1474.2|1473.9|1475.9|1475.6|1474|1473.7|62
1595974200000|2020-07-28 22:10:00|1474|1473.7|1474.1|1473.8|1474.3|1474|1473.8|1473.5|13
1595974500000|2020-07-28 22:15:00|1474.2|1473.9|1475.2|1474.9|1475.2|1474.9|1474.2|1473.9|34
1595974800000|2020-07-28 22:20:00|1475.1|1474.8|1474.9|1474.6|1475.2|1474.9|1474.7|1474.4|34
1595975100000|2020-07-28 22:25:00|1474.8|1474.5|1473.5|1473.2|1474.9|1474.6|1472.9|1472.6|35
1595975400000|2020-07-28 22:30:00|1473.6|1473.3|1473.8|1473.5|1474.1|1473.8|1473.1|1472.8|40
1595975700000|2020-07-28 22:35:00|1473.9|1473.6|1474.6|1474.3|1474.9|1474.6|1473.9|1473.6|41
1595976000000|2020-07-28 22:40:00|1474.7|1474.4|1474.4|1474.1|1474.9|1474.6|1474.3|1474|11
1595976300000|2020-07-28 22:45:00|1474.3|1474|1474.8|1474.5|1475|1474.7|1474.3|1474|10
1595976600000|2020-07-28 22:50:00|1474.9|1474.6|1475|1474.7|1475.2|1474.9|1474.8|1474.5|18
1595976900000|2020-07-28 22:55:00|1475.1|1474.8|1474.9|1474.6|1475.4|1475.1|1474.7|1474.4|21
1595977200000|2020-07-28 23:00:00|1475|1474.7|1474.3|1474|1475.2|1474.9|1473.9|1473.6|66
1595977500000|2020-07-28 23:05:00|1474.2|1473.9|1473.8|1473.5|1474.5|1474.2|1473.5|1473.2|56
1595977800000|2020-07-28 23:10:00|1473.7|1473.4|1473.3|1473|1473.8|1473.5|1473|1472.7|26
1595978100000|2020-07-28 23:15:00|1473.1|1472.8|1473.9|1473.6|1473.9|1473.6|1473.1|1472.8|35
1595978400000|2020-07-28 23:20:00|1474|1473.7|1473.8|1473.5|1474.1|1473.8|1472.3|1472|74
1595978700000|2020-07-28 23:25:00|1473.7|1473.4|1473.8|1473.5|1474.6|1474.3|1473.7|1473.4|44
1595979000000|2020-07-28 23:30:00|1473.9|1473.6|1474.5|1474.2|1474.7|1474.4|1473.7|1473.4|53
1595979300000|2020-07-28 23:35:00|1474.4|1474.1|1474.8|1474.5|1474.8|1474.5|1474.2|1473.9|2
1595979600000|2020-07-28 23:40:00|1474.7|1474.4|1474.1|1473.8|1474.8|1474.5|1473.8|1473.5|47
1595979900000|2020-07-28 23:45:00|1474.2|1473.9|1474.7|1474.4|1474.8|1474.5|1474.1|1473.8|44
1595980200000|2020-07-28 23:50:00|1474.8|1474.5|1474.5|1474.2|1474.9|1474.6|1474.2|1473.9|16
1595980500000|2020-07-28 23:55:00|1474.6|1474.3|1474.9|1474.6|1475.1|1474.8|1474.4|1474.1|40
1595980800000|2020-07-29 00:00:00|1474.7|1474.4|1474.9|1474.6|1475.7|1475.4|1473.8|1473.5|80
1595981100000|2020-07-29 00:05:00|1474.8|1474.5|1474.2|1473.9|1475.3|1475|1473.8|1473.5|49
1595981400000|2020-07-29 00:10:00|1474.1|1473.8|1473.8|1473.5|1474.5|1474.2|1472.9|1472.6|64
1595981700000|2020-07-29 00:15:00|1473.9|1473.6|1475|1474.7|1475.4|1475.1|1473.6|1473.3|86
1595982000000|2020-07-29 00:20:00|1474.9|1474.6|1475.7|1475.4|1476.2|1475.9|1474.7|1474.4|63
1595982300000|2020-07-29 00:25:00|1475.8|1475.5|1475.7|1475.4|1476.1|1475.8|1475.4|1475.1|32
1595982600000|2020-07-29 00:30:00|1475.8|1475.5|1475.1|1474.8|1476.4|1476.1|1474.8|1474.5|96
1595982900000|2020-07-29 00:35:00|1475.2|1474.9|1474.7|1474.4|1475.5|1475.2|1474.3|1474|44
1595983200000|2020-07-29 00:40:00|1474.8|1474.5|1474.5|1474.2|1475|1474.7|1474.2|1473.9|16
1595983500000|2020-07-29 00:45:00|1474.4|1474.1|1475.6|1475.3|1476|1475.7|1474.1|1473.8|70
1595983800000|2020-07-29 00:50:00|1475.5|1475.2|1475.6|1475.3|1475.9|1475.6|1475.2|1474.9|27
1595984100000|2020-07-29 00:55:00|1475.5|1475.2|1475|1474.7|1475.7|1475.4|1474.9|1474.6|13
1595984400000|2020-07-29 01:00:00|1475.1|1474.8|1475|1474.7|1475.5|1475.2|1474.2|1473.9|53
1595984700000|2020-07-29 01:05:00|1474.9|1474.6|1474.5|1474.2|1475|1474.7|1474.1|1473.8|39
1595985000000|2020-07-29 01:10:00|1474.6|1474.3|1474.2|1473.9|1475.3|1475|1474.1|1473.8|45
1595985300000|2020-07-29 01:15:00|1474.1|1473.8|1474.3|1474|1475.3|1475|1474|1473.7|79
1595985600000|2020-07-29 01:20:00|1474.4|1474.1|1474.3|1474|1474.7|1474.4|1474.1|1473.8|12
1595985900000|2020-07-29 01:25:00|1474.2|1473.9|1471.8|1471.5|1474.2|1473.9|1471.6|1471.3|115
1595986200000|2020-07-29 01:30:00|1471.7|1471.4|1470.5|1470.2|1471.8|1471.5|1470|1469.7|136
1595986500000|2020-07-29 01:35:00|1470.6|1470.3|1470.5|1470.2|1471|1470.7|1468.6|1468.3|123
1595986800000|2020-07-29 01:40:00|1470.6|1470.3|1470.7|1470.4|1470.8|1470.5|1469.2|1468.9|75
1595987100000|2020-07-29 01:45:00|1470.6|1470.3|1471.2|1470.9|1471.8|1471.5|1469.9|1469.6|65
1595987400000|2020-07-29 01:50:00|1471.3|1471|1471.6|1471.3|1472|1471.7|1471.1|1470.8|34
1595987700000|2020-07-29 01:55:00|1471.7|1471.4|1471.9|1471.6|1472|1471.7|1471.1|1470.8|28
1595988000000|2020-07-29 02:00:00|1471.8|1471.5|1471.8|1471.5|1472.1|1471.8|1471.1|1470.8|38
1595988300000|2020-07-29 02:05:00|1471.9|1471.6|1471.3|1471|1472.4|1472.1|1471.3|1471|37
1595988600000|2020-07-29 02:10:00|1471.4|1471.1|1472|1471.7|1472.4|1472.1|1471.3|1471|229
1595988900000|2020-07-29 02:15:00|1472.1|1471.8|1471.8|1471.5|1472.4|1472.1|1471.6|1471.3|36
1595989200000|2020-07-29 02:20:00|1471.9|1471.6|1472.3|1472|1472.5|1472.2|1471.4|1471.1|32
1595989500000|2020-07-29 02:25:00|1472.2|1471.9|1472.4|1472.1|1472.8|1472.5|1471.9|1471.6|36
1595989800000|2020-07-29 02:30:00|1472.3|1472|1472.1|1471.8|1472.7|1472.4|1472.1|1471.8|22
1595990100000|2020-07-29 02:35:00|1472.2|1471.9|1471.7|1471.4|1472.4|1472.1|1471.5|1471.2|40
1595990400000|2020-07-29 02:40:00|1471.6|1471.3|1471.1|1470.8|1471.6|1471.3|1470.9|1470.6|28
1595990700000|2020-07-29 02:45:00|1471.2|1470.9|1470.9|1470.6|1471.4|1471.1|1470.8|1470.5|20
1595991000000|2020-07-29 02:50:00|1470.8|1470.5|1470.6|1470.3|1471|1470.7|1470.2|1469.9|34
1595991300000|2020-07-29 02:55:00|1470.7|1470.4|1470.7|1470.4|1470.9|1470.6|1470.5|1470.2|25
1595991600000|2020-07-29 03:00:00|1470.8|1470.5|1471.7|1471.4|1471.8|1471.5|1470.7|1470.4|35
1595991900000|2020-07-29 03:05:00|1471.6|1471.3|1472|1471.7|1472.1|1471.8|1471.4|1471.1|20
1595992200000|2020-07-29 03:10:00|1472.1|1471.8|1472.2|1471.9|1472.9|1472.6|1471.8|1471.5|31
1595992500000|2020-07-29 03:15:00|1472.3|1472|1472.7|1472.4|1473|1472.7|1471.9|1471.6|19
1595992800000|2020-07-29 03:20:00|1472.5|1472.2|1472.9|1472.6|1473.3|1473|1472.5|1472.2|21
1595993100000|2020-07-29 03:25:00|1472.8|1472.5|1471.7|1471.4|1473|1472.7|1471.6|1471.3|34
1595993400000|2020-07-29 03:30:00|1471.8|1471.5|1471.9|1471.6|1472.2|1471.9|1471.8|1471.5|12
1595993700000|2020-07-29 03:35:00|1472|1471.7|1471.7|1471.4|1472.3|1472|1471.7|1471.4|11
1595994000000|2020-07-29 03:40:00|1471.8|1471.5|1469.4|1469.1|1472|1471.7|1469.3|1469|73
1595994300000|2020-07-29 03:45:00|1469.3|1469|1470.3|1470|1470.4|1470.1|1469.3|1469|43
1595994600000|2020-07-29 03:50:00|1470.5|1470.2|1469.8|1469.5|1470.6|1470.3|1469.8|1469.5|27
1595994900000|2020-07-29 03:55:00|1469.9|1469.6|1471|1470.7|1471.2|1470.9|1469.9|1469.6|22
1595995200000|2020-07-29 04:00:00|1471.1|1470.8|1471.3|1471|1471.6|1471.3|1471.1|1470.8|20
1595995500000|2020-07-29 04:05:00|1471.2|1470.9|1471|1470.7|1471.6|1471.3|1471|1470.7|16
1595995800000|2020-07-29 04:10:00|1470.9|1470.6|1470.6|1470.3|1471.1|1470.8|1470.6|1470.3|10
1595996100000|2020-07-29 04:15:00|1470.7|1470.4|1469.9|1469.6|1470.8|1470.5|1469.8|1469.5|21
1595996400000|2020-07-29 04:20:00|1470|1469.7|1469.9|1469.6|1470.4|1470.1|1469.9|1469.6|8
1595996700000|2020-07-29 04:25:00|1469.8|1469.5|1470.3|1470|1470.4|1470.1|1469.5|1469.2|22
1595997000000|2020-07-29 04:30:00|1470.1|1469.8|1469.6|1469.3|1470.5|1470.2|1469.5|1469.2|38
1595997300000|2020-07-29 04:35:00|1469.5|1469.2|1470|1469.7|1470|1469.7|1469.2|1468.9|36
1595997600000|2020-07-29 04:40:00|1469.9|1469.6|1469.8|1469.5|1469.9|1469.6|1469.6|1469.3|18
1595997900000|2020-07-29 04:45:00|1469.7|1469.4|1467|1466.7|1469.7|1469.4|1466.5|1466.2|193
1595998200000|2020-07-29 04:50:00|1466.9|1466.6|1466.8|1466.5|1467.6|1467.3|1466.8|1466.5|60
1595998500000|2020-07-29 04:55:00|1466.9|1466.6|1467.7|1467.4|1467.7|1467.4|1466.8|1466.5|43
1595998800000|2020-07-29 05:00:00|1467.6|1467.3|1467.2|1466.9|1467.6|1467.3|1466.7|1466.4|43
1595999100000|2020-07-29 05:05:00|1467.3|1467|1468|1467.7|1468.1|1467.8|1467|1466.7|72
1595999400000|2020-07-29 05:10:00|1467.9|1467.6|1467.9|1467.6|1468.1|1467.8|1467.1|1466.8|35
1595999700000|2020-07-29 05:15:00|1468|1467.7|1467.8|1467.5|1468.1|1467.8|1467.4|1467.1|20
1596000000000|2020-07-29 05:20:00|1467.9|1467.6|1468.6|1468.3|1468.8|1468.5|1467.9|1467.6|27
1596000300000|2020-07-29 05:25:00|1468.7|1468.4|1468.3|1468|1468.8|1468.5|1468.1|1467.8|22
1596000600000|2020-07-29 05:30:00|1468.2|1467.9|1468.6|1468.3|1468.8|1468.5|1468|1467.7|29
1596000900000|2020-07-29 05:35:00|1468.8|1468.5|1468.4|1468.1|1468.9|1468.6|1468.2|1467.9|18
1596001200000|2020-07-29 05:40:00|1468.5|1468.2|1467.6|1467.3|1468.5|1468.2|1467|1466.7|44
1596001500000|2020-07-29 05:45:00|1467.7|1467.4|1468.6|1468.3|1468.6|1468.3|1467.6|1467.3|30
1596001800000|2020-07-29 05:50:00|1468.5|1468.2|1469.7|1469.4|1470.1|1469.8|1468.2|1467.9|113
1596002100000|2020-07-29 05:55:00|1469.6|1469.3|1469.9|1469.6|1470|1469.7|1469.4|1469.1|30
1596002400000|2020-07-29 06:00:00|1470|1469.7|1470.4|1470.1|1470.4|1470.1|1469.7|1469.4|60
1596002700000|2020-07-29 06:05:00|1470.5|1470.2|1470.6|1470.3|1470.7|1470.4|1470|1469.7|37
1596003000000|2020-07-29 06:10:00|1470.9|1470.6|1470.7|1470.4|1471|1470.7|1470.2|1469.9|58
1596003300000|2020-07-29 06:15:00|1470.8|1470.5|1471.9|1471.6|1472.1|1471.8|1470.7|1470.4|139
1596003600000|2020-07-29 06:20:00|1472|1471.7|1472.1|1471.8|1472.5|1472.2|1471.7|1471.4|27
1596003900000|2020-07-29 06:25:00|1472.3|1472|1473|1472.7|1473.2|1472.9|1472.2|1471.9|50
1596004200000|2020-07-29 06:30:00|1473.1|1472.8|1472.9|1472.6|1473.2|1472.9|1472.6|1472.3|37
1596004500000|2020-07-29 06:35:00|1473|1472.7|1472.9|1472.6|1473.7|1473.4|1472.9|1472.6|90
1596004800000|2020-07-29 06:40:00|1473|1472.7|1473.1|1472.8|1473.5|1473.2|1473|1472.7|29
1596005100000|2020-07-29 06:45:00|1473.2|1472.9|1473.6|1473.3|1473.8|1473.5|1473.1|1472.8|61
1596005400000|2020-07-29 06:50:00|1473.5|1473.2|1473.3|1473|1473.9|1473.6|1473.2|1472.9|31
1596005700000|2020-07-29 06:55:00|1473.2|1472.9|1474.6|1474.3|1474.7|1474.4|1473.2|1472.9|126
1596006000000|2020-07-29 07:00:00|1474.5|1474.2|1475.4|1475.1|1475.6|1475.3|1474.4|1474.1|343
1596006300000|2020-07-29 07:05:00|1475.3|1475|1475.3|1475|1475.6|1475.3|1474.4|1474.1|181
1596006600000|2020-07-29 07:10:00|1475.2|1474.9|1475.7|1475.4|1476|1475.7|1475.1|1474.8|82
1596006900000|2020-07-29 07:15:00|1475.8|1475.5|1474.2|1473.9|1475.8|1475.5|1473.9|1473.6|90
1596007200000|2020-07-29 07:20:00|1474.1|1473.8|1474|1473.7|1474.5|1474.2|1473.7|1473.4|90
1596007500000|2020-07-29 07:25:00|1473.9|1473.6|1473.9|1473.6|1474.5|1474.2|1473.7|1473.4|69
1596007800000|2020-07-29 07:30:00|1473.8|1473.5|1474.2|1473.9|1474.7|1474.4|1473.7|1473.4|96
1596008100000|2020-07-29 07:35:00|1474.3|1474|1475.1|1474.8|1475.4|1475.1|1474.2|1473.9|90
1596008400000|2020-07-29 07:40:00|1475.2|1474.9|1476.5|1476.2|1477.2|1476.9|1475.2|1474.9|268
1596008700000|2020-07-29 07:45:00|1476.6|1476.3|1476.2|1475.9|1476.7|1476.4|1475.3|1475|87
1596009000000|2020-07-29 07:50:00|1476.1|1475.8|1476.8|1476.5|1477.8|1477.5|1476.1|1475.8|83
1596009300000|2020-07-29 07:55:00|1476.9|1476.6|1475.8|1475.5|1476.9|1476.6|1475.8|1475.5|58
1596009600000|2020-07-29 08:00:00|1475.9|1475.6|1474.5|1474.2|1476.3|1476|1474.3|1474|132
1596009900000|2020-07-29 08:05:00|1474.4|1474.1|1473.9|1473.6|1475.2|1474.9|1473.8|1473.5|123
1596010200000|2020-07-29 08:10:00|1473.8|1473.5|1474.2|1473.9|1474.8|1474.5|1473.7|1473.4|79
1596010500000|2020-07-29 08:15:00|1474.1|1473.8|1474.8|1474.5|1474.8|1474.5|1473.7|1473.4|86
1596010800000|2020-07-29 08:20:00|1474.7|1474.4|1475.7|1475.4|1475.7|1475.4|1474.7|1474.4|70
1596011100000|2020-07-29 08:25:00|1475.6|1475.3|1476.4|1476.1|1476.6|1476.3|1475.3|1475|45
1596011400000|2020-07-29 08:30:00|1476.5|1476.2|1475.7|1475.4|1476.9|1476.6|1475.5|1475.2|68
1596011700000|2020-07-29 08:35:00|1475.8|1475.5|1474.6|1474.3|1476.1|1475.8|1474.5|1474.2|63
1596012000000|2020-07-29 08:40:00|1474.7|1474.4|1474.6|1474.3|1475.2|1474.9|1474.6|1474.3|40
1596012300000|2020-07-29 08:45:00|1474.5|1474.2|1474.3|1474|1474.9|1474.6|1473.8|1473.5|44
1596012600000|2020-07-29 08:50:00|1474.4|1474.1|1473.9|1473.6|1475|1474.7|1473.7|1473.4|56
1596012900000|2020-07-29 08:55:00|1474|1473.7|1475.3|1475|1475.3|1475|1473.9|1473.6|68
1596013200000|2020-07-29 09:00:00|1475.4|1475.1|1475.5|1475.2|1476.1|1475.8|1475.2|1474.9|83
1596013500000|2020-07-29 09:05:00|1475.4|1475.1|1473.3|1473|1475.5|1475.2|1473.1|1472.8|52
1596013800000|2020-07-29 09:10:00|1473.5|1473.2|1475|1474.7|1475|1474.7|1473.5|1473.2|49
1596014100000|2020-07-29 09:15:00|1474.9|1474.6|1475.3|1475|1475.8|1475.5|1474.8|1474.5|63
1596014400000|2020-07-29 09:20:00|1475.4|1475.1|1475.5|1475.2|1475.7|1475.4|1475.2|1474.9|21
1596014700000|2020-07-29 09:25:00|1475.4|1475.1|1475.1|1474.8|1475.7|1475.4|1474.5|1474.2|19
1596015000000|2020-07-29 09:30:00|1475.4|1475.1|1474.4|1474.1|1475.5|1475.2|1474.1|1473.8|28
1596015300000|2020-07-29 09:35:00|1474.5|1474.2|1475|1474.7|1475.5|1475.2|1474.4|1474.1|50
1596015600000|2020-07-29 09:40:00|1474.9|1474.6|1475.6|1475.3|1476.1|1475.8|1474.9|1474.6|32
1596015900000|2020-07-29 09:45:00|1475.5|1475.2|1475.2|1474.9|1475.5|1475.2|1474.5|1474.2|26
1596016200000|2020-07-29 09:50:00|1475.4|1475.1|1474.8|1474.5|1475.4|1475.1|1474.8|1474.5|15
1596016500000|2020-07-29 09:55:00|1474.7|1474.4|1475.2|1474.9|1475.9|1475.6|1474.7|1474.4|11
1596016800000|2020-07-29 10:00:00|1475.3|1475|1475.1|1474.8|1476.6|1476.3|1474.8|1474.5|56
1596017100000|2020-07-29 10:05:00|1475.2|1474.9|1475.9|1475.6|1476.5|1476.2|1475.1|1474.8|47
1596017400000|2020-07-29 10:10:00|1476|1475.7|1475.5|1475.2|1476.3|1476|1475.3|1475|45
1596017700000|2020-07-29 10:15:00|1475.6|1475.3|1475.5|1475.2|1475.7|1475.4|1475.1|1474.8|33
1596018000000|2020-07-29 10:20:00|1475.6|1475.3|1475.5|1475.2|1475.9|1475.6|1475.2|1474.9|13
1596018300000|2020-07-29 10:25:00|1475.7|1475.4|1476|1475.7|1476.5|1476.2|1475.5|1475.2|39
1596018600000|2020-07-29 10:30:00|1476.1|1475.8|1476|1475.7|1476.4|1476.1|1475.7|1475.4|39
1596018900000|2020-07-29 10:35:00|1475.9|1475.6|1476.1|1475.8|1476.3|1476|1475.9|1475.6|40
1596019200000|2020-07-29 10:40:00|1476|1475.7|1475.7|1475.4|1476.5|1476.2|1475.7|1475.4|39
1596019500000|2020-07-29 10:45:00|1475.8|1475.5|1475.8|1475.5|1476.1|1475.8|1475.5|1475.2|42
1596019800000|2020-07-29 10:50:00|1475.7|1475.4|1474.8|1474.5|1475.9|1475.6|1474.6|1474.3|33
1596020100000|2020-07-29 10:55:00|1474.7|1474.4|1474.3|1474|1474.8|1474.5|1473.8|1473.5|54
1596020400000|2020-07-29 11:00:00|1474.2|1473.9|1474.3|1474|1474.7|1474.4|1473.8|1473.5|88
1596020700000|2020-07-29 11:05:00|1474.2|1473.9|1475.3|1475|1475.3|1475|1474.2|1473.9|48
1596021000000|2020-07-29 11:10:00|1475.2|1474.9|1475.6|1475.3|1475.8|1475.5|1475.2|1474.9|36
1596021300000|2020-07-29 11:15:00|1475.5|1475.2|1474.9|1474.6|1475.6|1475.3|1474.2|1473.9|64
1596021600000|2020-07-29 11:20:00|1474.8|1474.5|1474.4|1474.1|1475.2|1474.9|1474.4|1474.1|38
1596021900000|2020-07-29 11:25:00|1474.5|1474.2|1474.6|1474.3|1474.9|1474.6|1474.2|1473.9|116
1596022200000|2020-07-29 11:30:00|1474.7|1474.4|1474.1|1473.8|1475.1|1474.8|1473|1472.7|239
1596022500000|2020-07-29 11:35:00|1474.2|1473.9|1474.4|1474.1|1475|1474.7|1474|1473.7|67
1596022800000|2020-07-29 11:40:00|1474.5|1474.2|1473.8|1473.5|1475.2|1474.9|1473.6|1473.3|102
1596023100000|2020-07-29 11:45:00|1474|1473.7|1475.1|1474.8|1475.1|1474.8|1473.9|1473.6|113
1596023400000|2020-07-29 11:50:00|1475|1474.7|1474.9|1474.6|1475.1|1474.8|1474.2|1473.9|105
1596023700000|2020-07-29 11:55:00|1475|1474.7|1474.6|1474.3|1475.1|1474.8|1474.5|1474.2|23
1596024000000|2020-07-29 12:00:00|1474.5|1474.2|1473.6|1473.3|1474.8|1474.5|1473.4|1473.1|152
1596024300000|2020-07-29 12:05:00|1473.7|1473.4|1475.7|1475.4|1475.8|1475.5|1473.6|1473.3|279
1596024600000|2020-07-29 12:10:00|1475.8|1475.5|1476.7|1476.4|1476.9|1476.6|1475.5|1475.2|195
1596024900000|2020-07-29 12:15:00|1476.9|1476.6|1476.1|1475.8|1476.9|1476.6|1475.9|1475.6|171
1596025200000|2020-07-29 12:20:00|1476|1475.7|1476.1|1475.8|1476.4|1476.1|1475.9|1475.6|108
1596025500000|2020-07-29 12:25:00|1476|1475.7|1476.5|1476.2|1476.5|1476.2|1476|1475.7|208
1596025800000|2020-07-29 12:30:00|1476.4|1476.1|1476.3|1476|1476.8|1476.5|1476.2|1475.9|119
1596026100000|2020-07-29 12:35:00|1476.4|1476.1|1475.6|1475.3|1476.6|1476.3|1475.4|1475.1|413
1596026400000|2020-07-29 12:40:00|1475.7|1475.4|1476.1|1475.8|1476.1|1475.8|1475.5|1475.2|171
1596026700000|2020-07-29 12:45:00|1476|1475.7|1476.6|1476.3|1477.2|1476.9|1476|1475.7|267
1596027000000|2020-07-29 12:50:00|1476.7|1476.4|1476.2|1475.9|1476.8|1476.5|1476.1|1475.8|112
1596027300000|2020-07-29 12:55:00|1476.1|1475.8|1477.4|1477.1|1477.8|1477.5|1475.4|1475.1|262
1596027600000|2020-07-29 13:00:00|1477.3|1477|1477.9|1477.6|1478.1|1477.8|1477.2|1476.9|190
1596027900000|2020-07-29 13:05:00|1477.8|1477.5|1477.3|1477|1477.8|1477.5|1477.2|1476.9|172
1596028200000|2020-07-29 13:10:00|1477.2|1476.9|1478.6|1478.3|1478.7|1478.4|1477.2|1476.9|278
1596028500000|2020-07-29 13:15:00|1478.5|1478.2|1477.9|1477.6|1478.6|1478.3|1477.7|1477.4|160
1596028800000|2020-07-29 13:20:00|1478|1477.7|1477.5|1477.2|1478.2|1477.9|1477.2|1476.9|417
1596029100000|2020-07-29 13:25:00|1477.6|1477.3|1478.5|1478.2|1479.1|1478.8|1477.5|1477.2|495
1596029400000|2020-07-29 13:30:00|1478.8|1478.5|1486|1485.7|1487.1|1486.8|1478.6|1478.3|5719
1596029700000|2020-07-29 13:35:00|1485.8|1485.5|1482.3|1482|1487.1|1486.8|1482.3|1482|3222
1596030000000|2020-07-29 13:40:00|1482.7|1482.4|1486.8|1486.5|1487.5|1487.2|1482.5|1482.2|1950
1596030300000|2020-07-29 13:45:00|1486.9|1486.6|1484.8|1484.5|1486.9|1486.6|1484.4|1484.1|1587
1596030600000|2020-07-29 13:50:00|1484.7|1484.4|1486.6|1486.3|1486.6|1486.3|1483.9|1483.6|1498
1596030900000|2020-07-29 13:55:00|1486.8|1486.5|1485.1|1484.8|1488.4|1488.1|1484.2|1483.9|2115
1596031200000|2020-07-29 14:00:00|1485.2|1484.9|1486.8|1486.5|1487.8|1487.5|1485.2|1484.9|1717
1596031500000|2020-07-29 14:05:00|1486.7|1486.4|1486.9|1486.6|1487.9|1487.6|1486.5|1486.2|1398
1596031800000|2020-07-29 14:10:00|1486.7|1486.4|1488.3|1488|1488.4|1488.1|1485.8|1485.5|1322
1596032100000|2020-07-29 14:15:00|1488.4|1488.1|1487.3|1487|1488.8|1488.5|1487|1486.7|1610
1596032400000|2020-07-29 14:20:00|1487.4|1487.1|1484.6|1484.3|1487.8|1487.5|1483.9|1483.6|1516
1596032700000|2020-07-29 14:25:00|1484.7|1484.4|1484.9|1484.6|1485.8|1485.5|1484.4|1484.1|1189
1596033000000|2020-07-29 14:30:00|1485.3|1485|1484.4|1484.1|1486.2|1485.9|1483.4|1483.1|985
1596033300000|2020-07-29 14:35:00|1484.3|1484|1483.9|1483.6|1485.7|1485.4|1483.4|1483.1|1078
1596033600000|2020-07-29 14:40:00|1483.8|1483.5|1484.9|1484.6|1485.4|1485.1|1483.5|1483.2|1062
1596033900000|2020-07-29 14:45:00|1485|1484.7|1485.5|1485.2|1486.3|1486|1484.2|1483.9|1447
1596034200000|2020-07-29 14:50:00|1485.4|1485.1|1485.9|1485.6|1486.8|1486.5|1484.7|1484.4|1008
1596034500000|2020-07-29 14:55:00|1485.8|1485.5|1486.7|1486.4|1486.8|1486.5|1484.8|1484.5|734
1596034800000|2020-07-29 15:00:00|1486.8|1486.5|1486|1485.7|1487.3|1487|1486|1485.7|843
1596035100000|2020-07-29 15:05:00|1486.1|1485.8|1486.8|1486.5|1487.8|1487.5|1485.8|1485.5|1064
1596035400000|2020-07-29 15:10:00|1486.7|1486.4|1487.9|1487.6|1488|1487.7|1486.3|1486|839
1596035700000|2020-07-29 15:15:00|1488|1487.7|1487.5|1487.2|1488.5|1488.2|1487.3|1487|703
1596036000000|2020-07-29 15:20:00|1487.6|1487.3|1489.2|1488.9|1489.3|1489|1487.1|1486.8|1152
1596036300000|2020-07-29 15:25:00|1489.3|1489|1491.2|1490.9|1491.4|1491.1|1488.8|1488.5|1116
1596036600000|2020-07-29 15:30:00|1491.3|1491|1490.6|1490.3|1491.7|1491.4|1490.1|1489.8|1178
1596036900000|2020-07-29 15:35:00|1490.5|1490.2|1491.7|1491.4|1491.9|1491.6|1490.5|1490.2|852
1596037200000|2020-07-29 15:40:00|1491.5|1491.2|1491.7|1491.4|1492|1491.7|1490.7|1490.4|609
1596037500000|2020-07-29 15:45:00|1491.8|1491.5|1491.2|1490.9|1492.1|1491.8|1491|1490.7|581
1596037800000|2020-07-29 15:50:00|1491.1|1490.8|1490.4|1490.1|1491.7|1491.4|1490.4|1490.1|593
1596038100000|2020-07-29 15:55:00|1490.5|1490.2|1491|1490.7|1491.4|1491.1|1490.1|1489.8|627
1596038400000|2020-07-29 16:00:00|1491.1|1490.8|1491.5|1491.2|1491.7|1491.4|1490.5|1490.2|760
1596038700000|2020-07-29 16:05:00|1491.7|1491.4|1491.7|1491.4|1492.8|1492.5|1491.6|1491.3|907
1596039000000|2020-07-29 16:10:00|1491.6|1491.3|1491.3|1491|1492.8|1492.5|1491.2|1490.9|892
1596039300000|2020-07-29 16:15:00|1491.4|1491.1|1492.2|1491.9|1492.4|1492.1|1490.9|1490.6|637
1596039600000|2020-07-29 16:20:00|1492.3|1492|1493.7|1493.4|1493.9|1493.6|1492.1|1491.8|1163
1596039900000|2020-07-29 16:25:00|1493.8|1493.5|1493.7|1493.4|1494.1|1493.8|1493.2|1492.9|757
1596040200000|2020-07-29 16:30:00|1493.8|1493.5|1493.7|1493.4|1494.2|1493.9|1492.7|1492.4|788
1596040500000|2020-07-29 16:35:00|1493.6|1493.3|1494.3|1494|1494.8|1494.5|1493.1|1492.8|625
1596040800000|2020-07-29 16:40:00|1494|1493.7|1494|1493.7|1494.5|1494.2|1493.7|1493.4|766
1596041100000|2020-07-29 16:45:00|1493.9|1493.6|1492.9|1492.6|1494|1493.7|1492.8|1492.5|864
1596041400000|2020-07-29 16:50:00|1492.8|1492.5|1493|1492.7|1493|1492.7|1492.7|1492.4|868
1596041700000|2020-07-29 16:55:00|1492.9|1492.6|1491.1|1490.8|1493|1492.7|1490.8|1490.5|1035
1596042000000|2020-07-29 17:00:00|1491|1490.7|1490.7|1490.4|1491.2|1490.9|1490.3|1490|1008
1596042300000|2020-07-29 17:05:00|1490.8|1490.5|1489.9|1489.6|1490.8|1490.5|1489.4|1489.1|890
1596042600000|2020-07-29 17:10:00|1489.8|1489.5|1490.5|1490.2|1490.5|1490.2|1489.3|1489|804
1596042900000|2020-07-29 17:15:00|1490.6|1490.3|1492.5|1492.2|1492.9|1492.6|1490.2|1489.9|605
1596043200000|2020-07-29 17:20:00|1492.6|1492.3|1492.2|1491.9|1492.7|1492.4|1492|1491.7|489
1596043500000|2020-07-29 17:25:00|1492.3|1492|1491.8|1491.5|1492.6|1492.3|1491.8|1491.5|665
1596043800000|2020-07-29 17:30:00|1491.9|1491.6|1492.3|1492|1492.5|1492.2|1491.7|1491.4|741
1596044100000|2020-07-29 17:35:00|1492.4|1492.1|1491.7|1491.4|1492.4|1492.1|1491.7|1491.4|591
1596044400000|2020-07-29 17:40:00|1491.6|1491.3|1491.7|1491.4|1491.9|1491.6|1490.8|1490.5|486
1596044700000|2020-07-29 17:45:00|1491.9|1491.6|1491.9|1491.6|1492.1|1491.8|1491.4|1491.1|754
1596045000000|2020-07-29 17:50:00|1491.8|1491.5|1491.8|1491.5|1491.9|1491.6|1491.4|1491.1|438
1596045300000|2020-07-29 17:55:00|1491.7|1491.4|1491.4|1491.1|1491.8|1491.5|1491.1|1490.8|673
1596045600000|2020-07-29 18:00:00|1491.6|1491.3|1492.2|1491.9|1493.3|1493|1490.4|1490.1|2207
1596045900000|2020-07-29 18:05:00|1492.3|1492|1492.9|1492.6|1493|1492.7|1491.3|1491|1506
1596046200000|2020-07-29 18:10:00|1493|1492.7|1492.6|1492.3|1494.1|1493.8|1492.4|1492.1|711
1596046500000|2020-07-29 18:15:00|1492.5|1492.2|1493.6|1493.3|1493.8|1493.5|1492.5|1492.2|865
1596046800000|2020-07-29 18:20:00|1493.8|1493.5|1493.8|1493.5|1493.8|1493.5|1493.2|1492.9|1056
1596047100000|2020-07-29 18:25:00|1493.7|1493.4|1493|1492.7|1493.8|1493.5|1492.7|1492.4|976
1596047400000|2020-07-29 18:30:00|1492.9|1492.6|1495.3|1495|1496.2|1495.9|1492.8|1492.5|1517
1596047700000|2020-07-29 18:35:00|1495.4|1495.1|1496.6|1496.3|1496.8|1496.5|1495.4|1495.1|824
1596048000000|2020-07-29 18:40:00|1496.5|1496.2|1497.7|1497.4|1498|1497.7|1496.5|1496.2|2620
1596048300000|2020-07-29 18:45:00|1497.8|1497.5|1497.4|1497.1|1497.8|1497.5|1496.8|1496.5|1168
1596048600000|2020-07-29 18:50:00|1497.3|1497|1497.6|1497.3|1497.8|1497.5|1497.1|1496.8|1006
1596048900000|2020-07-29 18:55:00|1497.7|1497.4|1494.2|1493.9|1497.7|1497.4|1494|1493.7|1472
1596049200000|2020-07-29 19:00:00|1494.4|1494.1|1491.6|1491.3|1495.1|1494.8|1491.4|1491.1|2032
1596049500000|2020-07-29 19:05:00|1491.7|1491.4|1494.7|1494.4|1495.6|1495.3|1491.3|1491|2186
1596049800000|2020-07-29 19:10:00|1494.9|1494.6|1495.9|1495.6|1496.1|1495.8|1493.7|1493.4|2274
1596050100000|2020-07-29 19:15:00|1496.1|1495.8|1498.6|1498.3|1498.6|1498.3|1495.9|1495.6|1520
1596050400000|2020-07-29 19:20:00|1498.8|1498.5|1499.3|1499|1500.5|1500.2|1498.7|1498.4|1973
1596050700000|2020-07-29 19:25:00|1499.2|1498.9|1497.8|1497.5|1500|1499.7|1495.5|1495.2|1631
1596051000000|2020-07-29 19:30:00|1497.9|1497.6|1502|1501.7|1503.2|1502.9|1497.6|1497.3|2555
1596051300000|2020-07-29 19:35:00|1502.1|1501.8|1502|1501.7|1503.7|1503.4|1501.4|1501.1|1521
1596051600000|2020-07-29 19:40:00|1502.1|1501.8|1501.4|1501.1|1502.7|1502.4|1501|1500.7|1489
1596051900000|2020-07-29 19:45:00|1501.2|1500.9|1500.8|1500.5|1502|1501.7|1499.6|1499.3|2519
1596052200000|2020-07-29 19:50:00|1500.6|1500.3|1498.1|1497.8|1500.6|1500.3|1498|1497.7|3529
1596052500000|2020-07-29 19:55:00|1498.2|1497.9|1502.9|1502.6|1503.1|1502.8|1497.4|1497.1|12877
1596052800000|2020-07-29 20:00:00|1502.6|1502.3|1499.9|1499.6|1502.6|1502.3|1498.5|1498.2|4459
1596053100000|2020-07-29 20:05:00|1500|1499.7|1500.6|1500.3|1501.1|1500.8|1499.1|1498.8|1107
1596053400000|2020-07-29 20:10:00|1500.5|1500.2|1501|1500.2|1501.7|1501.4|1499.4|1499.1|993
1596053700000|2020-07-29 20:15:00|1501.3|1500.5|1501.2|1500.4|1501.4|1500.6|1501.1|1500.3|3
1596054000000|2020-07-29 20:20:00|1501.3|1500.5|1501.1|1500.3|1501.4|1500.6|1501.1|1500.3|0
1596054300000|2020-07-29 20:25:00|1501.2|1500.4|1501.4|1500.6|1501.4|1500.6|1501.2|1500.4|0
1596054600000|2020-07-29 20:30:00|1501.2|1500.9|1501.1|1500.8|1502.7|1502.4|1500.7|1500.4|366
1596054900000|2020-07-29 20:35:00|1501|1500.7|1500.9|1500.6|1501|1500.7|1500.6|1500.3|63
1596055200000|2020-07-29 20:40:00|1501|1500.7|1501.8|1501.5|1501.9|1501.6|1500.9|1500.6|109
1596055500000|2020-07-29 20:45:00|1501.9|1501.6|1501.2|1500.9|1501.9|1501.6|1501.2|1500.9|264
1596055800000|2020-07-29 20:50:00|1501.1|1500.8|1501.4|1501.1|1501.8|1501.5|1501|1500.7|403
1596056100000|2020-07-29 20:55:00|1501.3|1501|1501.6|1500.8|1501.8|1501.5|1501|1500.7|272
1596056400000|2020-07-29 21:00:00|1501.5|1500.7|1501.4|1500.6|1501.6|1500.8|1501.3|1500.5|0
1596056700000|2020-07-29 21:05:00|1501.3|1500.5|1500.6|1499.8|1501.7|1500.9|1500.6|1499.8|0
1596057000000|2020-07-29 21:10:00|1500.7|1499.9|1500.8|1500|1500.8|1500|1500.6|1499.8|0
1596057300000|2020-07-29 21:15:00|1500.9|1500.1|1501|1500.2|1501|1500.2|1500.7|1499.9|0
1596057600000|2020-07-29 21:20:00|1500.9|1500.1|1500.7|1499.9|1500.9|1500.1|1500.7|1499.9|0
1596057900000|2020-07-29 21:25:00|1500.8|1500|1500.8|1500|1500.9|1500.1|1500.8|1500|0
1596058200000|2020-07-29 21:30:00|1500.6|1499.8|1500.7|1499.9|1500.8|1500|1500.6|1499.8|0
1596058500000|2020-07-29 21:35:00|1500.6|1499.8|1500.7|1499.9|1500.7|1499.9|1500.6|1499.8|0
1596058800000|2020-07-29 21:40:00|1500.8|1500|1500.6|1499.8|1500.8|1500|1500.6|1499.8|0
1596059100000|2020-07-29 21:45:00|1500.5|1499.7|1500.6|1499.8|1500.7|1499.9|1500.5|1499.7|0
1596059400000|2020-07-29 21:50:00|1500.7|1499.9|1500.7|1499.9|1500.8|1500|1500.7|1499.9|0
1596059700000|2020-07-29 21:55:00|1500.8|1500|1500.7|1499.9|1500.9|1500.1|1500.7|1499.9|0
1596060000000|2020-07-29 22:00:00|1502.5|1502.2|1501.4|1501.1|1502.5|1502.2|1501.2|1500.9|193
1596060300000|2020-07-29 22:05:00|1501.3|1501|1500.9|1500.6|1501.3|1501|1500.6|1500.3|57
1596060600000|2020-07-29 22:10:00|1501|1500.7|1501.1|1500.8|1501.2|1500.9|1500.8|1500.5|20
1596060900000|2020-07-29 22:15:00|1501|1500.7|1501.2|1500.9|1501.2|1500.9|1500.7|1500.4|54
1596061200000|2020-07-29 22:20:00|1501.1|1500.8|1500.7|1500.4|1501.2|1500.9|1500.7|1500.4|24
1596061500000|2020-07-29 22:25:00|1500.6|1500.3|1500.6|1500.3|1500.8|1500.5|1500.1|1499.8|61
1596061800000|2020-07-29 22:30:00|1500.8|1500.5|1500.9|1500.6|1500.9|1500.6|1500.5|1500.2|6
1596062100000|2020-07-29 22:35:00|1501.1|1500.8|1501.3|1501|1501.3|1501|1500.9|1500.6|6
1596062400000|2020-07-29 22:40:00|1501.4|1501.1|1501.3|1501|1501.5|1501.2|1501.1|1500.8|21
1596062700000|2020-07-29 22:45:00|1501.2|1500.9|1500.8|1500.5|1501.4|1501.1|1500.8|1500.5|18
1596063000000|2020-07-29 22:50:00|1500.9|1500.6|1500.7|1500.4|1501|1500.7|1500.7|1500.4|19
1596063300000|2020-07-29 22:55:00|1500.6|1500.3|1500.5|1500.2|1500.7|1500.4|1500|1499.7|124
1596063600000|2020-07-29 23:00:00|1500.6|1500.3|1500.6|1500.3|1502.3|1502|1500.5|1500.2|200
1596063900000|2020-07-29 23:05:00|1500.5|1500.2|1500.3|1500|1501.1|1500.8|1500.2|1499.9|47
1596064200000|2020-07-29 23:10:00|1500.2|1499.9|1500.3|1500|1500.7|1500.4|1499.4|1499.1|67
1596064500000|2020-07-29 23:15:00|1500.2|1499.9|1500|1499.7|1500.3|1500|1499.9|1499.6|11
1596064800000|2020-07-29 23:20:00|1499.9|1499.6|1500.2|1499.9|1500.9|1500.6|1499.8|1499.5|32
1596065100000|2020-07-29 23:25:00|1500.3|1500|1500|1499.7|1500.4|1500.1|1499.6|1499.3|17
1596065400000|2020-07-29 23:30:00|1499.9|1499.6|1500.3|1500|1500.5|1500.2|1499.4|1499.1|27
1596065700000|2020-07-29 23:35:00|1500.2|1499.9|1500.1|1499.8|1500.5|1500.2|1499.9|1499.6|19
1596066000000|2020-07-29 23:40:00|1499.9|1499.6|1499.9|1499.6|1500.2|1499.9|1499.7|1499.4|11
1596066300000|2020-07-29 23:45:00|1500|1499.7|1499.9|1499.6|1500|1499.7|1499.5|1499.2|21
1596066600000|2020-07-29 23:50:00|1499.8|1499.5|1499.7|1499.4|1499.9|1499.6|1499.2|1498.9|36
1596066900000|2020-07-29 23:55:00|1499.8|1499.5|1499.3|1499|1499.9|1499.6|1499.2|1498.9|22
1596067200000|2020-07-30 00:00:00|1499.4|1499.1|1498.4|1498.1|1499.8|1499.5|1498.1|1497.8|127
1596067500000|2020-07-30 00:05:00|1498.5|1498.2|1498.8|1498.5|1499.4|1499.1|1498.4|1498.1|67
1596067800000|2020-07-30 00:10:00|1498.7|1498.4|1499|1498.7|1499.6|1499.3|1498.2|1497.9|81
1596068100000|2020-07-30 00:15:00|1499.1|1498.8|1498.7|1498.4|1499.4|1499.1|1498.2|1497.9|94
1596068400000|2020-07-30 00:20:00|1498.8|1498.5|1499|1498.7|1499.6|1499.3|1498.1|1497.8|94
1596068700000|2020-07-30 00:25:00|1499.1|1498.8|1498.6|1498.3|1499.3|1499|1498.4|1498.1|35
1596069000000|2020-07-30 00:30:00|1498.7|1498.4|1499.2|1498.9|1499.3|1499|1498.6|1498.3|29
1596069300000|2020-07-30 00:35:00|1499.1|1498.8|1499.4|1499.1|1499.8|1499.5|1498.9|1498.6|55
1596069600000|2020-07-30 00:40:00|1499.3|1499|1499.3|1499|1499.5|1499.2|1499|1498.7|24
1596069900000|2020-07-30 00:45:00|1499.4|1499.1|1499.2|1498.9|1499.5|1499.2|1498.4|1498.1|40
1596070200000|2020-07-30 00:50:00|1499|1498.7|1499.2|1498.9|1499.5|1499.2|1498.4|1498.1|51
1596070500000|2020-07-30 00:55:00|1499.3|1499|1500|1499.7|1500.1|1499.8|1499|1498.7|50
1596070800000|2020-07-30 01:00:00|1500.1|1499.8|1500.1|1499.8|1500.7|1500.4|1499.6|1499.3|90
1596071100000|2020-07-30 01:05:00|1500|1499.7|1499.9|1499.6|1500.4|1500.1|1499.9|1499.6|19
1596071400000|2020-07-30 01:10:00|1499.8|1499.5|1499.5|1499.2|1500.5|1500.2|1499|1498.7|59
1596071700000|2020-07-30 01:15:00|1499.6|1499.3|1500|1499.7|1500.1|1499.8|1499.3|1499|44
1596072000000|2020-07-30 01:20:00|1500.1|1499.8|1500.1|1499.8|1500.8|1500.5|1500|1499.7|98
1596072300000|2020-07-30 01:25:00|1500.2|1499.9|1499.7|1499.4|1500.5|1500.2|1499.5|1499.2|26
1596072600000|2020-07-30 01:30:00|1499.9|1499.6|1499.9|1499.6|1500.5|1500.2|1499.4|1499.1|66
1596072900000|2020-07-30 01:35:00|1499.8|1499.5|1499.5|1499.2|1500.4|1500.1|1499.2|1498.9|96
1596073200000|2020-07-30 01:40:00|1499.6|1499.3|1499.6|1499.3|1500|1499.7|1498.2|1497.9|102
1596073500000|2020-07-30 01:45:00|1499.7|1499.4|1499.3|1499|1500|1499.7|1499.1|1498.8|46
1596073800000|2020-07-30 01:50:00|1499.4|1499.1|1499.5|1499.2|1500|1499.7|1499.2|1498.9|21
1596074100000|2020-07-30 01:55:00|1499.4|1499.1|1499.3|1499|1499.8|1499.5|1498.9|1498.6|52
1596074400000|2020-07-30 02:00:00|1499.4|1499.1|1499.6|1499.3|1499.8|1499.5|1499.3|1499|32
1596074700000|2020-07-30 02:05:00|1499.3|1499|1498.9|1498.6|1499.4|1499.1|1498.4|1498.1|49
1596075000000|2020-07-30 02:10:00|1498.8|1498.5|1498.7|1498.4|1499.4|1499.1|1498.6|1498.3|27
1596075300000|2020-07-30 02:15:00|1498.8|1498.5|1499.1|1498.8|1499.1|1498.8|1498.6|1498.3|21
1596075600000|2020-07-30 02:20:00|1499|1498.7|1498.5|1498.2|1499|1498.7|1498.5|1498.2|40
1596075900000|2020-07-30 02:25:00|1498.4|1498.1|1499.2|1498.9|1499.4|1499.1|1498|1497.7|68
1596076200000|2020-07-30 02:30:00|1499.1|1498.8|1499.1|1498.8|1499.5|1499.2|1498.7|1498.4|59
1596076500000|2020-07-30 02:35:00|1498.9|1498.6|1498.9|1498.6|1499.1|1498.8|1498.6|1498.3|37
1596076800000|2020-07-30 02:40:00|1498.8|1498.5|1498.7|1498.4|1499.1|1498.8|1498.3|1498|29
1596077100000|2020-07-30 02:45:00|1498.6|1498.3|1499.7|1499.4|1500|1499.7|1498.6|1498.3|50
1596077400000|2020-07-30 02:50:00|1499.8|1499.5|1499.4|1499.1|1499.9|1499.6|1499.4|1499.1|38
1596077700000|2020-07-30 02:55:00|1499.5|1499.2|1499.7|1499.4|1499.8|1499.5|1499.2|1498.9|20
1596078000000|2020-07-30 03:00:00|1499.8|1499.5|1500.3|1500|1500.5|1500.2|1499.4|1499.1|39
1596078300000|2020-07-30 03:05:00|1500.4|1500.1|1500.2|1499.9|1500.5|1500.2|1499.9|1499.6|41
1596078600000|2020-07-30 03:10:00|1500.1|1499.8|1500.1|1499.8|1500.4|1500.1|1500|1499.7|26
1596078900000|2020-07-30 03:15:00|1500.2|1499.9|1499.9|1499.6|1500.5|1500.2|1499.9|1499.6|36
1596079200000|2020-07-30 03:20:00|1500|1499.7|1500.3|1500|1500.5|1500.2|1499.8|1499.5|19
1596079500000|2020-07-30 03:25:00|1500.2|1499.9|1499.7|1499.4|1500.4|1500.1|1499.3|1499|45
1596079800000|2020-07-30 03:30:00|1499.8|1499.5|1498.8|1498.5|1499.9|1499.6|1498.5|1498.2|74
1596080100000|2020-07-30 03:35:00|1498.7|1498.4|1499.1|1498.8|1499.4|1499.1|1498.7|1498.4|24
1596080400000|2020-07-30 03:40:00|1499.2|1498.9|1499.3|1499|1499.6|1499.3|1499.1|1498.8|27
1596080700000|2020-07-30 03:45:00|1499.4|1499.1|1499.2|1498.9|1499.4|1499.1|1498.7|1498.4|29
1596081000000|2020-07-30 03:50:00|1499.3|1499|1499.3|1499|1499.6|1499.3|1499.1|1498.8|24
1596081300000|2020-07-30 03:55:00|1499.4|1499.1|1499.1|1498.8|1499.4|1499.1|1498.9|1498.6|11
1596081600000|2020-07-30 04:00:00|1499|1498.7|1498.4|1498.1|1499.6|1499.3|1498.2|1497.9|47
1596081900000|2020-07-30 04:05:00|1498.5|1498.2|1498.5|1498.2|1498.8|1498.5|1497.7|1497.4|58
1596082200000|2020-07-30 04:10:00|1498.6|1498.3|1497.9|1497.6|1498.6|1498.3|1497.9|1497.6|18
1596082500000|2020-07-30 04:15:00|1498|1497.7|1497.7|1497.4|1498|1497.7|1497.4|1497.1|92
1596082800000|2020-07-30 04:20:00|1497.8|1497.5|1498|1497.7|1498.3|1498|1497.8|1497.5|18
1596083100000|2020-07-30 04:25:00|1498.1|1497.8|1498.2|1497.9|1498.4|1498.1|1498.1|1497.8|6
1596083400000|2020-07-30 04:30:00|1498.3|1498|1498.5|1498.2|1498.5|1498.2|1498.1|1497.8|21
1596083700000|2020-07-30 04:35:00|1498.4|1498.1|1498.1|1497.8|1498.7|1498.4|1498|1497.7|30
1596084000000|2020-07-30 04:40:00|1498.2|1497.9|1498.3|1498|1498.6|1498.3|1498.1|1497.8|8
1596084300000|2020-07-30 04:45:00|1498.4|1498.1|1498.5|1498.2|1498.6|1498.3|1498.4|1498.1|10
1596084600000|2020-07-30 04:50:00|1498.6|1498.3|1498.7|1498.4|1498.8|1498.5|1498.5|1498.2|10
1596084900000|2020-07-30 04:55:00|1498.6|1498.3|1498.1|1497.8|1498.6|1498.3|1498|1497.7|11
1596085200000|2020-07-30 05:00:00|1498|1497.7|1498|1497.7|1498.2|1497.9|1497.7|1497.4|31
1596085500000|2020-07-30 05:05:00|1498.1|1497.8|1498|1497.7|1498.4|1498.1|1498|1497.7|27
1596085800000|2020-07-30 05:10:00|1497.9|1497.6|1498.2|1497.9|1498.3|1498|1497.8|1497.5|34
1596086100000|2020-07-30 05:15:00|1498.1|1497.8|1497.4|1497.1|1498.1|1497.8|1497.2|1496.9|112
1596086400000|2020-07-30 05:20:00|1497.5|1497.2|1498.2|1497.9|1498.3|1498|1497.5|1497.2|78
1596086700000|2020-07-30 05:25:00|1498.3|1498|1498|1497.7|1498.3|1498|1497.6|1497.3|96
1596087000000|2020-07-30 05:30:00|1498.1|1497.8|1498.1|1497.8|1498.4|1498.1|1497.8|1497.5|107
1596087300000|2020-07-30 05:35:00|1498.2|1497.9|1499|1498.7|1499.1|1498.8|1497.5|1497.2|149
1596087600000|2020-07-30 05:40:00|1499.1|1498.8|1498.3|1498|1499.2|1498.9|1498.3|1498|62
1596087900000|2020-07-30 05:45:00|1498.4|1498.1|1498.2|1497.9|1498.9|1498.6|1497.6|1497.3|50
1596088200000|2020-07-30 05:50:00|1498.3|1498|1498.6|1498.3|1498.7|1498.4|1498.1|1497.8|37
1596088500000|2020-07-30 05:55:00|1498.9|1498.6|1498.2|1497.9|1498.9|1498.6|1498.1|1497.8|21
1596088800000|2020-07-30 06:00:00|1498.1|1497.8|1498.6|1498.3|1499.1|1498.8|1497.8|1497.5|49
1596089100000|2020-07-30 06:05:00|1498.7|1498.4|1499.1|1498.8|1499.6|1499.3|1498.6|1498.3|27
1596089400000|2020-07-30 06:10:00|1499|1498.7|1498.1|1497.8|1499.5|1499.2|1497.5|1497.2|76
1596089700000|2020-07-30 06:15:00|1498|1497.7|1497.4|1497.1|1498.3|1498|1497.3|1497|57
1596090000000|2020-07-30 06:20:00|1497.2|1496.9|1497.7|1497.4|1497.8|1497.5|1496.8|1496.5|73
1596090300000|2020-07-30 06:25:00|1497.6|1497.3|1497.3|1497|1497.6|1497.3|1496.8|1496.5|24
1596090600000|2020-07-30 06:30:00|1497.4|1497.1|1497.7|1497.4|1497.8|1497.5|1496.6|1496.3|42
1596090900000|2020-07-30 06:35:00|1497.8|1497.5|1497.1|1496.8|1497.9|1497.6|1496.8|1496.5|16
1596091200000|2020-07-30 06:40:00|1497.2|1496.9|1497.1|1496.8|1497.3|1497|1496.6|1496.3|18
1596091500000|2020-07-30 06:45:00|1497|1496.7|1496.2|1495.9|1497|1496.7|1495.8|1495.5|69
1596091800000|2020-07-30 06:50:00|1496.3|1496|1496.1|1495.8|1496.4|1496.1|1495.2|1494.9|120
1596092100000|2020-07-30 06:55:00|1496|1495.7|1495.1|1494.8|1496|1495.7|1495|1494.7|72
1596092400000|2020-07-30 07:00:00|1495|1494.7|1494.5|1494.2|1495.8|1495.5|1494.4|1494.1|207
1596092700000|2020-07-30 07:05:00|1494.4|1494.1|1492.9|1492.6|1494.4|1494.1|1491.7|1491.4|374
1596093000000|2020-07-30 07:10:00|1492.7|1492.4|1491.4|1491.1|1492.8|1492.5|1490.4|1490.1|220
1596093300000|2020-07-30 07:15:00|1491.2|1490.9|1490.9|1490.6|1492|1491.7|1489.5|1489.2|282
1596093600000|2020-07-30 07:20:00|1490.8|1490.5|1490.3|1490|1491.4|1491.1|1489.2|1488.9|335
1596093900000|2020-07-30 07:25:00|1490.2|1489.9|1490.7|1490.4|1491.4|1491.1|1490|1489.7|219
1596094200000|2020-07-30 07:30:00|1490.6|1490.3|1486.8|1486.5|1490.6|1490.3|1486.3|1486|387
1596094500000|2020-07-30 07:35:00|1486.6|1486.3|1488|1487.7|1488.2|1487.9|1486.3|1486|157
1596094800000|2020-07-30 07:40:00|1487.9|1487.6|1488.8|1488.5|1489.1|1488.8|1487|1486.7|291
1596095100000|2020-07-30 07:45:00|1488.7|1488.4|1489.2|1488.9|1489.3|1489|1487.9|1487.6|109
1596095400000|2020-07-30 07:50:00|1489.1|1488.8|1489|1488.7|1489.1|1488.8|1487.5|1487.2|103
1596095700000|2020-07-30 07:55:00|1489.2|1488.9|1487.9|1487.6|1489.2|1488.9|1487.4|1487.1|248
1596096000000|2020-07-30 08:00:00|1488.5|1488.2|1489.5|1489.2|1489.6|1489.3|1487.9|1487.6|151
1596096300000|2020-07-30 08:05:00|1489.4|1489.1|1488.1|1487.8|1489.4|1489.1|1487.4|1487.1|171
1596096600000|2020-07-30 08:10:00|1488|1487.7|1489.2|1488.9|1489.2|1488.9|1487.6|1487.3|127
1596096900000|2020-07-30 08:15:00|1489.4|1489.1|1488.9|1488.6|1489.5|1489.2|1488|1487.7|99
1596097200000|2020-07-30 08:20:00|1488.7|1488.4|1488.7|1488.4|1488.9|1488.6|1488.1|1487.8|78
1596097500000|2020-07-30 08:25:00|1488.5|1488.2|1486.4|1486.1|1488.5|1488.2|1486|1485.7|165
1596097800000|2020-07-30 08:30:00|1486.3|1486|1485.9|1485.6|1487.1|1486.8|1485.7|1485.4|139
1596098100000|2020-07-30 08:35:00|1486|1485.7|1485.8|1485.5|1486.7|1486.4|1485.7|1485.4|100
1596098400000|2020-07-30 08:40:00|1485.9|1485.6|1484|1483.7|1485.9|1485.6|1484|1483.7|296
1596098700000|2020-07-30 08:45:00|1484.1|1483.8|1484.7|1484.4|1484.9|1484.6|1483.8|1483.5|145
1596099000000|2020-07-30 08:50:00|1484.6|1484.3|1483.1|1482.8|1484.6|1484.3|1483.1|1482.8|209
1596099300000|2020-07-30 08:55:00|1483|1482.7|1481|1480.7|1483.1|1482.8|1480.4|1480.1|508
1596099600000|2020-07-30 09:00:00|1480.9|1480.6|1481.3|1481|1482.4|1482.1|1480.1|1479.8|629
1596099900000|2020-07-30 09:05:00|1481.2|1480.9|1481.8|1481.5|1482.4|1482.1|1480.8|1480.5|341
1596100200000|2020-07-30 09:10:00|1481.7|1481.4|1483.8|1483.5|1484.1|1483.8|1480.4|1480.1|231
1596100500000|2020-07-30 09:15:00|1483.7|1483.4|1483.7|1483.4|1484|1483.7|1482.8|1482.5|69
1596100800000|2020-07-30 09:20:00|1483.5|1483.2|1485.3|1485|1485.6|1485.3|1482.9|1482.6|103
1596101100000|2020-07-30 09:25:00|1485.2|1484.9|1485.5|1485.2|1485.8|1485.5|1484.7|1484.4|163
1596101400000|2020-07-30 09:30:00|1485.6|1485.3|1487.4|1487.1|1487.6|1487.3|1485.4|1485.1|239
1596101700000|2020-07-30 09:35:00|1487.5|1487.2|1488|1487.7|1488|1487.7|1487.2|1486.9|108
1596102000000|2020-07-30 09:40:00|1487.9|1487.6|1487.8|1487.5|1488.9|1488.6|1487.6|1487.3|140
1596102300000|2020-07-30 09:45:00|1487.9|1487.6|1487.3|1487|1488.2|1487.9|1486|1485.7|322
1596102600000|2020-07-30 09:50:00|1487.2|1486.9|1486.5|1486.2|1487.2|1486.9|1486.2|1485.9|100
1596102900000|2020-07-30 09:55:00|1486.4|1486.1|1484.6|1484.3|1486.7|1486.4|1484.6|1484.3|147
1596103200000|2020-07-30 10:00:00|1484.7|1484.4|1483.3|1483|1484.9|1484.6|1482.3|1482|160
1596103500000|2020-07-30 10:05:00|1483.4|1483.1|1483.7|1483.4|1484.7|1484.4|1482.8|1482.5|142
1596103800000|2020-07-30 10:10:00|1483.9|1483.6|1485.2|1484.9|1485.4|1485.1|1483.5|1483.2|68
1596104100000|2020-07-30 10:15:00|1485.1|1484.8|1484.8|1484.5|1485.6|1485.3|1484|1483.7|316
1596104400000|2020-07-30 10:20:00|1484.7|1484.4|1485.1|1484.8|1485.4|1485.1|1483.9|1483.6|86
1596104700000|2020-07-30 10:25:00|1485|1484.7|1483.3|1483|1485.1|1484.8|1483|1482.7|166
1596105000000|2020-07-30 10:30:00|1483.2|1482.9|1484.1|1483.8|1484.1|1483.8|1481.9|1481.6|291
1596105300000|2020-07-30 10:35:00|1484|1483.7|1483.2|1482.9|1484.1|1483.8|1483.1|1482.8|160
1596105600000|2020-07-30 10:40:00|1483.1|1482.8|1482.7|1482.4|1483.2|1482.9|1482.4|1482.1|204
1596105900000|2020-07-30 10:45:00|1482.6|1482.3|1480.3|1480|1482.7|1482.4|1480.2|1479.9|264
1596106200000|2020-07-30 10:50:00|1480.1|1479.8|1478.9|1478.6|1480.4|1480.1|1478.9|1478.6|262
1596106500000|2020-07-30 10:55:00|1479|1478.7|1480.4|1480.1|1480.6|1480.3|1477.6|1477.3|481
1596106800000|2020-07-30 11:00:00|1480.5|1480.2|1483.3|1483|1483.3|1483|1479.7|1479.4|335
1596107100000|2020-07-30 11:05:00|1483.4|1483.1|1482.1|1481.8|1483.8|1483.5|1482|1481.7|227
1596107400000|2020-07-30 11:10:00|1482|1481.7|1483.5|1483.2|1483.6|1483.3|1481.8|1481.5|229
1596107700000|2020-07-30 11:15:00|1483.4|1483.1|1484.4|1484.1|1485.4|1485.1|1483.3|1483|299
1596108000000|2020-07-30 11:20:00|1484.5|1484.2|1483.4|1483.1|1484.6|1484.3|1483.1|1482.8|191
1596108300000|2020-07-30 11:25:00|1483.5|1483.2|1482.8|1482.5|1483.5|1483.2|1482.6|1482.3|83
1596108600000|2020-07-30 11:30:00|1482.7|1482.4|1483.2|1482.9|1483.8|1483.5|1482.7|1482.4|154
1596108900000|2020-07-30 11:35:00|1483.1|1482.8|1483.6|1483.3|1484.5|1484.2|1482.9|1482.6|154
1596109200000|2020-07-30 11:40:00|1483.5|1483.2|1485.4|1485.1|1485.5|1485.2|1483.5|1483.2|211
1596109500000|2020-07-30 11:45:00|1485.3|1485|1485.8|1485.5|1486.1|1485.8|1485|1484.7|157
1596109800000|2020-07-30 11:50:00|1485.7|1485.4|1487.7|1487.4|1487.9|1487.6|1485.5|1485.2|309
1596110100000|2020-07-30 11:55:00|1487.8|1487.5|1487.1|1486.8|1488.1|1487.8|1486.8|1486.5|107
1596110400000|2020-07-30 12:00:00|1487|1486.7|1486.3|1486|1487.3|1487|1485.7|1485.4|224
1596110700000|2020-07-30 12:05:00|1486.2|1485.9|1485.6|1485.3|1486.8|1486.5|1485.5|1485.2|204
1596111000000|2020-07-30 12:10:00|1485.7|1485.4|1484.7|1484.4|1485.8|1485.5|1484.5|1484.2|282
1596111300000|2020-07-30 12:15:00|1484.8|1484.5|1485.6|1485.3|1485.9|1485.6|1483.7|1483.4|345
1596111600000|2020-07-30 12:20:00|1485.4|1485.1|1486.4|1486.1|1486.4|1486.1|1485|1484.7|272
1596111900000|2020-07-30 12:25:00|1486.3|1486|1487|1486.7|1487.1|1486.8|1485.8|1485.5|183
1596112200000|2020-07-30 12:30:00|1486.9|1486.6|1484.8|1484.5|1487.8|1487.5|1484.7|1484.4|781
1596112500000|2020-07-30 12:35:00|1484.7|1484.4|1485.5|1485.2|1487.1|1486.8|1483.7|1483.4|796
1596112800000|2020-07-30 12:40:00|1485.6|1485.3|1484.3|1484|1485.7|1485.4|1484.2|1483.9|150
1596113100000|2020-07-30 12:45:00|1484.2|1483.9|1484.2|1483.9|1486.6|1486.3|1483.5|1483.2|568
1596113400000|2020-07-30 12:50:00|1484.1|1483.8|1480.5|1480.2|1484.3|1484|1480|1479.7|681
1596113700000|2020-07-30 12:55:00|1480.6|1480.3|1477.7|1477.4|1481.3|1481|1477.7|1477.4|916
1596114000000|2020-07-30 13:00:00|1477.5|1477.2|1478.6|1478.3|1479.4|1479.1|1475.3|1475|1306
1596114300000|2020-07-30 13:05:00|1478.8|1478.5|1480.3|1480|1480.5|1480.2|1478.7|1478.4|582
1596114600000|2020-07-30 13:10:00|1480.4|1480.1|1481|1480.7|1481.3|1481|1479.4|1479.1|564
1596114900000|2020-07-30 13:15:00|1480.9|1480.6|1481.7|1481.4|1482.1|1481.8|1480.6|1480.3|612
1596115200000|2020-07-30 13:20:00|1481.8|1481.5|1480.2|1479.9|1481.8|1481.5|1478.8|1478.5|1095
1596115500000|2020-07-30 13:25:00|1480.3|1480|1480.7|1480.4|1481|1480.7|1480|1479.7|655
1596115800000|2020-07-30 13:30:00|1480.5|1480.2|1484.1|1483.8|1485.4|1485.1|1476.1|1475.8|5274
1596116100000|2020-07-30 13:35:00|1484.2|1483.9|1481.8|1481.5|1484.8|1484.5|1479|1478.7|3192
1596116400000|2020-07-30 13:40:00|1481.6|1481.3|1481.1|1480.8|1484.3|1484|1481|1480.7|2845
1596116700000|2020-07-30 13:45:00|1481.2|1480.9|1483.2|1482.9|1485.2|1484.9|1480.9|1480.6|2682
1596117000000|2020-07-30 13:50:00|1483|1482.7|1475.5|1475.2|1483|1482.7|1475.3|1475|2647
1596117300000|2020-07-30 13:55:00|1475.4|1475.1|1473.9|1473.6|1475.7|1475.4|1472.8|1472.5|2829
1596117600000|2020-07-30 14:00:00|1473.6|1473.3|1476.2|1475.9|1476.7|1476.4|1472|1471.7|3782
1596117900000|2020-07-30 14:05:00|1476.1|1475.8|1479.1|1478.8|1479.5|1479.2|1472.3|1472|2309
1596118200000|2020-07-30 14:10:00|1479.2|1478.9|1479.7|1479.4|1481.1|1480.8|1478.4|1478.1|1660
1596118500000|2020-07-30 14:15:00|1479.8|1479.5|1478.3|1478|1481|1480.7|1477.7|1477.4|2189
1596118800000|2020-07-30 14:20:00|1478.2|1477.9|1478.8|1478.5|1479.3|1479|1474.3|1474|2894
1596119100000|2020-07-30 14:25:00|1478.9|1478.6|1479.3|1479|1479.4|1479.1|1476.7|1476.4|1613
1596119400000|2020-07-30 14:30:00|1479.2|1478.9|1482.8|1482.5|1483|1482.7|1478.6|1478.3|1811
1596119700000|2020-07-30 14:35:00|1482.6|1482.3|1484|1483.7|1484|1483.7|1481.3|1481|2221
1596120000000|2020-07-30 14:40:00|1483.9|1483.6|1480.3|1480|1484.3|1484|1480.3|1480|1856
1596120300000|2020-07-30 14:45:00|1480.2|1479.9|1478.3|1478|1481.3|1481|1478.3|1478|1841
1596120600000|2020-07-30 14:50:00|1478.5|1478.2|1481.1|1480.8|1481.7|1481.4|1477.9|1477.6|1583
1596120900000|2020-07-30 14:55:00|1481.2|1480.9|1484|1483.7|1484.7|1484.4|1481|1480.7|1808
1596121200000|2020-07-30 15:00:00|1484.1|1483.8|1485.4|1485.1|1486.2|1485.9|1483.3|1483|1893
1596121500000|2020-07-30 15:05:00|1485.5|1485.2|1488.6|1488.3|1488.9|1488.6|1485.3|1485|1718
1596121800000|2020-07-30 15:10:00|1488.7|1488.4|1489.8|1489.5|1490.6|1490.3|1487.9|1487.6|2042
1596122100000|2020-07-30 15:15:00|1489.9|1489.6|1491.5|1491.2|1491.6|1491.3|1489.3|1489|1433
1596122400000|2020-07-30 15:20:00|1491.6|1491.3|1491.1|1490.8|1492|1491.7|1489.9|1489.6|2018
1596122700000|2020-07-30 15:25:00|1490.9|1490.6|1489.9|1489.6|1492.5|1492.2|1489.2|1488.9|1760
1596123000000|2020-07-30 15:30:00|1490|1489.7|1490.5|1490.2|1491.8|1491.5|1488.6|1488.3|1253
1596123300000|2020-07-30 15:35:00|1490.6|1490.3|1490.4|1490.1|1492|1491.7|1488.9|1488.6|1905
1596123600000|2020-07-30 15:40:00|1490.5|1490.2|1490.4|1490.1|1492.1|1491.8|1490.1|1489.8|887
1596123900000|2020-07-30 15:45:00|1490.5|1490.2|1490|1489.7|1490.6|1490.3|1489.2|1488.9|820
1596124200000|2020-07-30 15:50:00|1490.1|1489.8|1490.8|1490.5|1491.1|1490.8|1489.7|1489.4|679
1596124500000|2020-07-30 15:55:00|1490.7|1490.4|1489.8|1489.5|1491.4|1491.1|1489.1|1488.8|833
1596124800000|2020-07-30 16:00:00|1490.1|1489.8|1490.5|1490.2|1491.7|1491.4|1490.1|1489.8|1079
1596125100000|2020-07-30 16:05:00|1490.7|1490.4|1489.9|1489.6|1491.9|1491.6|1489.8|1489.5|1170
1596125400000|2020-07-30 16:10:00|1490|1489.7|1493.1|1492.8|1493.2|1492.9|1489.6|1489.3|2057
1596125700000|2020-07-30 16:15:00|1493.2|1492.9|1494.8|1494.5|1497.2|1496.9|1493.1|1492.8|2674
1596126000000|2020-07-30 16:20:00|1494.9|1494.6|1493.7|1493.4|1495.3|1495|1492.6|1492.3|1471
1596126300000|2020-07-30 16:25:00|1493.6|1493.3|1492.8|1492.5|1493.7|1493.4|1492.5|1492.2|439
1596126600000|2020-07-30 16:30:00|1492.9|1492.6|1493.7|1493.4|1495|1494.7|1492.9|1492.6|844
1596126900000|2020-07-30 16:35:00|1493.6|1493.3|1494.2|1493.9|1495.3|1495|1493.2|1492.9|719
1596127200000|2020-07-30 16:40:00|1494.3|1494|1493.2|1492.9|1494.8|1494.5|1492.9|1492.6|681
1596127500000|2020-07-30 16:45:00|1493.1|1492.8|1492.4|1492.1|1494|1493.7|1491.6|1491.3|567
1596127800000|2020-07-30 16:50:00|1492.3|1492|1491.8|1491.5|1493.2|1492.9|1491.8|1491.5|1104
1596128100000|2020-07-30 16:55:00|1491.9|1491.6|1492.4|1492.1|1493.2|1492.9|1491.8|1491.5|476
1596128400000|2020-07-30 17:00:00|1492.3|1492|1493.7|1493.4|1493.8|1493.5|1491.5|1491.2|831
1596128700000|2020-07-30 17:05:00|1493.8|1493.5|1494.8|1494.5|1495.4|1495.1|1493.7|1493.4|636
1596129000000|2020-07-30 17:10:00|1495|1494.7|1496.1|1495.8|1496.3|1496|1494.2|1493.9|832
1596129300000|2020-07-30 17:15:00|1495.9|1495.6|1494.9|1494.6|1496.3|1496|1494.9|1494.6|750
1596129600000|2020-07-30 17:20:00|1495|1494.7|1493.8|1493.5|1495.1|1494.8|1493.6|1493.3|596
1596129900000|2020-07-30 17:25:00|1493.9|1493.6|1492.8|1492.5|1493.9|1493.6|1492.3|1492|822
1596130200000|2020-07-30 17:30:00|1492.7|1492.4|1492.2|1491.9|1493.1|1492.8|1491.1|1490.8|932
1596130500000|2020-07-30 17:35:00|1492.4|1492.1|1492|1491.7|1493.4|1493.1|1491.7|1491.4|950
1596130800000|2020-07-30 17:40:00|1492.1|1491.8|1494.2|1493.9|1494.4|1494.1|1492.1|1491.8|787
1596131100000|2020-07-30 17:45:00|1494.3|1494|1494.7|1494.4|1494.8|1494.5|1493.8|1493.5|1042
1596131400000|2020-07-30 17:50:00|1494.6|1494.3|1496.6|1496.3|1496.9|1496.6|1494.5|1494.2|950
1596131700000|2020-07-30 17:55:00|1496.5|1496.2|1495.6|1495.3|1496.6|1496.3|1495.4|1495.1|799
1596132000000|2020-07-30 18:00:00|1495.5|1495.2|1496.6|1496.3|1496.8|1496.5|1494.3|1494|1248
1596132300000|2020-07-30 18:05:00|1496.5|1496.2|1498.2|1497.9|1498.4|1498.1|1496.3|1496|1435
1596132600000|2020-07-30 18:10:00|1498.1|1497.8|1495.9|1495.6|1498.3|1498|1495.9|1495.6|1144
1596132900000|2020-07-30 18:15:00|1496|1495.7|1496.3|1496|1497.6|1497.3|1495.4|1495.1|996
1596133200000|2020-07-30 18:20:00|1496.4|1496.1|1496.9|1496.6|1497.4|1497.1|1494.9|1494.6|1733
1596133500000|2020-07-30 18:25:00|1497|1496.7|1493.8|1493.5|1497|1496.7|1493.2|1492.9|1749
1596133800000|2020-07-30 18:30:00|1493.9|1493.6|1495.6|1495.3|1495.7|1495.4|1493.8|1493.5|1046
1596134100000|2020-07-30 18:35:00|1495.5|1495.2|1496.1|1495.8|1496.5|1496.2|1495.2|1494.9|505
1596134400000|2020-07-30 18:40:00|1496.2|1495.9|1496.4|1496.1|1497.3|1497|1496.1|1495.8|1278
1596134700000|2020-07-30 18:45:00|1496.6|1496.3|1495|1494.7|1497.3|1497|1494.7|1494.4|2087
1596135000000|2020-07-30 18:50:00|1495.1|1494.8|1493.9|1493.6|1495.7|1495.4|1493.5|1493.2|1375
1596135300000|2020-07-30 18:55:00|1494|1493.7|1495.2|1494.9|1495.4|1495.1|1493.9|1493.6|1209
1596135600000|2020-07-30 19:00:00|1495.3|1495|1494.6|1494.3|1496.8|1496.5|1494.3|1494|1447
1596135900000|2020-07-30 19:05:00|1494.7|1494.4|1492.7|1492.4|1494.7|1494.4|1492.2|1491.9|2012
1596136200000|2020-07-30 19:10:00|1492.9|1492.6|1494.7|1494.4|1495|1494.7|1492.2|1491.9|2359
1596136500000|2020-07-30 19:15:00|1494.6|1494.3|1496.7|1496.4|1497.1|1496.8|1493.5|1493.2|1788
1596136800000|2020-07-30 19:20:00|1496.9|1496.6|1498|1497.7|1498.2|1497.9|1496.1|1495.8|1840
1596137100000|2020-07-30 19:25:00|1497.9|1497.6|1498.8|1498.5|1498.9|1498.6|1497.1|1496.8|1256
1596137400000|2020-07-30 19:30:00|1498.9|1498.6|1499.2|1498.9|1500.3|1500|1498.4|1498.1|1858
1596137700000|2020-07-30 19:35:00|1499.3|1499|1497.8|1497.5|1500|1499.7|1497.6|1497.3|1048
1596138000000|2020-07-30 19:40:00|1497.7|1497.4|1497.4|1497.1|1498.4|1498.1|1496.8|1496.5|1112
1596138300000|2020-07-30 19:45:00|1497.3|1497|1495.9|1495.6|1497.7|1497.4|1494.8|1494.5|1823
1596138600000|2020-07-30 19:50:00|1496.5|1496.2|1494.2|1493.9|1496.8|1496.5|1493.5|1493.2|2643
1596138900000|2020-07-30 19:55:00|1494.1|1493.8|1497.2|1496.9|1497.3|1497|1493.5|1493.2|7214
1596139200000|2020-07-30 20:00:00|1497.1|1496.8|1494.4|1494.1|1497.7|1497.4|1493.2|1492.9|3508
1596139500000|2020-07-30 20:05:00|1494.3|1494|1495.6|1495.3|1496.3|1496|1493.6|1493.3|2664
1596139800000|2020-07-30 20:10:00|1495.5|1495.2|1495|1494.2|1495.7|1495.4|1493.6|1493.3|2237
1596140100000|2020-07-30 20:15:00|1494.9|1494.1|1494.9|1494.1|1495.4|1494.6|1494.4|1493.6|1
1596140400000|2020-07-30 20:20:00|1495|1494.2|1496.7|1495.9|1496.8|1496|1495|1494.2|0
1596140700000|2020-07-30 20:25:00|1496.8|1496|1496.5|1495.7|1497.5|1496.7|1496.5|1495.7|0
1596141000000|2020-07-30 20:30:00|1496.2|1495.4|1498.8|1498.5|1498.9|1498.6|1491.3|1491|2145
1596141300000|2020-07-30 20:35:00|1499|1498.7|1500.9|1500.6|1502|1501.7|1498.6|1498.3|873
1596141600000|2020-07-30 20:40:00|1500.8|1500.5|1501.3|1501|1501.8|1501.5|1500.4|1500.1|272
1596141900000|2020-07-30 20:45:00|1501.2|1500.9|1502|1501.7|1502.8|1502.5|1501|1500.7|228
1596142200000|2020-07-30 20:50:00|1501.9|1501.6|1501.1|1500.8|1502|1501.7|1500.5|1500.2|290
1596142500000|2020-07-30 20:55:00|1501|1500.7|1500.8|1500|1501.5|1501.2|1499.9|1499.6|243
1596142800000|2020-07-30 21:00:00|1500.7|1499.9|1500.5|1499.7|1500.8|1500|1500.4|1499.6|0
1596143100000|2020-07-30 21:05:00|1500.6|1499.8|1500.5|1499.7|1500.6|1499.8|1500.4|1499.6|0
1596143400000|2020-07-30 21:10:00|1500.4|1499.6|1500|1499.2|1500.5|1499.7|1499.7|1498.9|0
1596143700000|2020-07-30 21:15:00|1499.9|1499.1|1500|1499.2|1500|1499.2|1499.8|1499|0
1596144000000|2020-07-30 21:20:00|1499.9|1499.1|1498.3|1497.5|1499.9|1499.1|1498|1497.2|0
1596144300000|2020-07-30 21:25:00|1498.4|1497.6|1498.5|1497.7|1498.5|1497.7|1498.3|1497.5|0
1596144600000|2020-07-30 21:30:00|1498.4|1497.6|1498.5|1497.7|1498.6|1497.8|1498.4|1497.6|0
1596144900000|2020-07-30 21:35:00|1498.4|1497.6|1498.8|1498|1498.8|1498|1498.4|1497.6|0
1596145200000|2020-07-30 21:40:00|1498.9|1498.1|1498.8|1498|1498.9|1498.1|1498.5|1497.7|0
1596145500000|2020-07-30 21:45:00|1498.7|1497.9|1498.7|1497.9|1498.7|1497.9|1498.6|1497.8|0
1596145800000|2020-07-30 21:50:00|1498.6|1497.8|1498.7|1497.9|1498.7|1497.9|1498.5|1497.7|0
1596146100000|2020-07-30 21:55:00|1498.8|1498|1499.5|1498.7|1499.5|1498.7|1498.7|1497.9|0
1596146400000|2020-07-30 22:00:00|1499.8|1499.2|1499.3|1499|1501.9|1501.6|1499|1498.7|336
1596146700000|2020-07-30 22:05:00|1499.4|1499.1|1497.2|1496.9|1499.6|1499.3|1496.7|1496.4|144
1596147000000|2020-07-30 22:10:00|1497.3|1497|1497.5|1497.2|1497.8|1497.5|1496.9|1496.6|66
1596147300000|2020-07-30 22:15:00|1497.3|1497|1496.6|1496.3|1497.3|1497|1496.4|1496.1|84
1596147600000|2020-07-30 22:20:00|1496.7|1496.4|1496.7|1496.4|1496.8|1496.5|1496.1|1495.8|31
1596147900000|2020-07-30 22:25:00|1496.8|1496.5|1496.5|1496.2|1497.4|1497.1|1496.5|1496.2|98
1596148200000|2020-07-30 22:30:00|1496.6|1496.3|1495.5|1495.2|1496.6|1496.3|1494.4|1494.1|125
1596148500000|2020-07-30 22:35:00|1495.4|1495.1|1497|1496.7|1497|1496.7|1495.4|1495.1|42
1596148800000|2020-07-30 22:40:00|1497.1|1496.8|1496.9|1496.6|1497.3|1497|1496|1495.7|48
1596149100000|2020-07-30 22:45:00|1496.8|1496.5|1497.1|1496.8|1497.5|1497.2|1496.8|1496.5|32
1596149400000|2020-07-30 22:50:00|1497.2|1496.9|1496.9|1496.6|1497.2|1496.9|1496.3|1496|26
1596149700000|2020-07-30 22:55:00|1496.8|1496.5|1497|1496.7|1497.1|1496.8|1496.3|1496|29
1596150000000|2020-07-30 23:00:00|1497.3|1497|1497|1496.7|1498.5|1498.2|1496.8|1496.5|88
1596150300000|2020-07-30 23:05:00|1497.2|1496.9|1497.4|1497.1|1497.8|1497.5|1496.9|1496.6|37
1596150600000|2020-07-30 23:10:00|1497.6|1497.3|1498.4|1498.1|1498.5|1498.2|1496.6|1496.3|65
1596150900000|2020-07-30 23:15:00|1498.5|1498.2|1498.7|1498.4|1499.7|1499.4|1498.5|1498.2|86
1596151200000|2020-07-30 23:20:00|1498.6|1498.3|1498.9|1498.6|1499.5|1499.2|1498.3|1498|26
1596151500000|2020-07-30 23:25:00|1498.8|1498.5|1498.9|1498.6|1499.1|1498.8|1498.4|1498.1|8
1596151800000|2020-07-30 23:30:00|1498.8|1498.5|1498.8|1498.5|1499.8|1499.5|1498.4|1498.1|27
1596152100000|2020-07-30 23:35:00|1498.9|1498.6|1498.5|1498.2|1499|1498.7|1498|1497.7|47
1596152400000|2020-07-30 23:40:00|1498.4|1498.1|1498.9|1498.6|1499.2|1498.9|1498.4|1498.1|35
1596152700000|2020-07-30 23:45:00|1499|1498.7|1499.1|1498.8|1499.6|1499.3|1498.6|1498.3|51
1596153000000|2020-07-30 23:50:00|1499.3|1499|1499.8|1499.5|1500|1499.7|1498.9|1498.6|44
1596153300000|2020-07-30 23:55:00|1499.7|1499.4|1499.2|1498.9|1499.8|1499.5|1499|1498.7|43
1596153600000|2020-07-31 00:00:00|1499.1|1498.8|1497|1496.7|1500.6|1500.3|1496.9|1496.6|149
1596153900000|2020-07-31 00:05:00|1496.9|1496.6|1496.1|1495.8|1497.1|1496.8|1495.9|1495.6|111
1596154200000|2020-07-31 00:10:00|1496.2|1495.9|1495.4|1495.1|1496.6|1496.3|1495.2|1494.9|62
1596154500000|2020-07-31 00:15:00|1495.3|1495|1494.4|1494.1|1495.4|1495.1|1493.3|1493|166
1596154800000|2020-07-31 00:20:00|1494.3|1494|1491.8|1491.5|1494.4|1494.1|1491.7|1491.4|177
1596155100000|2020-07-31 00:25:00|1491.7|1491.4|1491.8|1491.5|1492.3|1492|1491.2|1490.9|82
1596155400000|2020-07-31 00:30:00|1491.9|1491.6|1489.5|1489.2|1492.2|1491.9|1489.4|1489.1|244
1596155700000|2020-07-31 00:35:00|1489.4|1489.1|1489.4|1489.1|1490|1489.7|1488.6|1488.3|132
1596156000000|2020-07-31 00:40:00|1489.6|1489.3|1489.9|1489.6|1490.1|1489.8|1489.2|1488.9|96
1596156300000|2020-07-31 00:45:00|1489.8|1489.5|1491.4|1491.1|1491.4|1491.1|1489.3|1489|87
1596156600000|2020-07-31 00:50:00|1491.3|1491|1490.7|1490.4|1491.4|1491.1|1490|1489.7|61
1596156900000|2020-07-31 00:55:00|1490.6|1490.3|1489.3|1489|1490.7|1490.4|1489.1|1488.8|49
1596157200000|2020-07-31 01:00:00|1489.4|1489.1|1491.8|1491.5|1492.3|1492|1488.4|1488.1|151
1596157500000|2020-07-31 01:05:00|1491.7|1491.4|1492.1|1491.8|1493.1|1492.8|1491.4|1491.1|99
1596157800000|2020-07-31 01:10:00|1492.2|1491.9|1492.7|1492.4|1492.8|1492.5|1491.5|1491.2|32
1596158100000|2020-07-31 01:15:00|1492.8|1492.5|1493.5|1493.2|1493.7|1493.4|1492.3|1492|108
1596158400000|2020-07-31 01:20:00|1493.6|1493.3|1492.2|1491.9|1493.6|1493.3|1491.2|1490.9|86
1596158700000|2020-07-31 01:25:00|1492.1|1491.8|1493.4|1493.1|1493.6|1493.3|1492|1491.7|81
1596159000000|2020-07-31 01:30:00|1493.5|1493.2|1494.2|1493.9|1495.1|1494.8|1493.1|1492.8|318
1596159300000|2020-07-31 01:35:00|1494.3|1494|1495.8|1495.5|1495.8|1495.5|1494.2|1493.9|110
1596159600000|2020-07-31 01:40:00|1495.7|1495.4|1494.9|1494.6|1496.5|1496.2|1494.9|1494.6|36
1596159900000|2020-07-31 01:45:00|1495.2|1494.9|1495.6|1495.3|1496.2|1495.9|1495.1|1494.8|36
1596160200000|2020-07-31 01:50:00|1495.8|1495.5|1496.6|1496.3|1496.8|1496.5|1495.8|1495.5|99
1596160500000|2020-07-31 01:55:00|1496.7|1496.4|1496.4|1496.1|1497.1|1496.8|1496.2|1495.9|53
1596160800000|2020-07-31 02:00:00|1496.6|1496.3|1495.5|1495.2|1496.6|1496.3|1494.7|1494.4|105
1596161100000|2020-07-31 02:05:00|1495.4|1495.1|1494.2|1493.9|1495.5|1495.2|1494.1|1493.8|114
1596161400000|2020-07-31 02:10:00|1494.3|1494|1494.9|1494.6|1495|1494.7|1493.7|1493.4|89
1596161700000|2020-07-31 02:15:00|1495|1494.7|1494.4|1494.1|1495.4|1495.1|1494.1|1493.8|83
1596162000000|2020-07-31 02:20:00|1494.3|1494|1493|1492.7|1494.3|1494|1492.8|1492.5|55
1596162300000|2020-07-31 02:25:00|1492.9|1492.6|1493.6|1493.3|1494.2|1493.9|1492.9|1492.6|77
1596162600000|2020-07-31 02:30:00|1493.4|1493.1|1492.4|1492.1|1493.4|1493.1|1492.3|1492|87
1596162900000|2020-07-31 02:35:00|1492.3|1492|1490.9|1490.6|1493.2|1492.9|1490.7|1490.4|94
1596163200000|2020-07-31 02:40:00|1490.7|1490.4|1491.5|1491.2|1492.4|1492.1|1490.7|1490.4|46
1596163500000|2020-07-31 02:45:00|1491.4|1491.1|1491.5|1491.2|1491.6|1491.3|1490.1|1489.8|130
1596163800000|2020-07-31 02:50:00|1491.4|1491.1|1491.6|1491.3|1492|1491.7|1491|1490.7|43
1596164100000|2020-07-31 02:55:00|1491.5|1491.2|1489.8|1489.5|1491.8|1491.5|1489.7|1489.4|66
1596164400000|2020-07-31 03:00:00|1490|1489.7|1489.7|1489.4|1490.6|1490.3|1489.6|1489.3|85
1596164700000|2020-07-31 03:05:00|1489.6|1489.3|1489.7|1489.4|1490.6|1490.3|1489.4|1489.1|41
1596165000000|2020-07-31 03:10:00|1489.6|1489.3|1490.6|1490.3|1490.8|1490.5|1488.9|1488.6|74
1596165300000|2020-07-31 03:15:00|1490.5|1490.2|1491.6|1491.3|1491.8|1491.5|1490|1489.7|51
1596165600000|2020-07-31 03:20:00|1491.7|1491.4|1491.8|1491.5|1492.4|1492.1|1491.4|1491.1|36
1596165900000|2020-07-31 03:25:00|1491.7|1491.4|1492.3|1492|1492.3|1492|1491.3|1491|71
1596166200000|2020-07-31 03:30:00|1492.4|1492.1|1493.1|1492.8|1493.1|1492.8|1490.7|1490.4|114
1596166500000|2020-07-31 03:35:00|1493|1492.7|1493.3|1493|1493.7|1493.4|1492.9|1492.6|51
1596166800000|2020-07-31 03:40:00|1493.1|1492.8|1492.3|1492|1493.2|1492.9|1491.9|1491.6|16
1596167100000|2020-07-31 03:45:00|1492.2|1491.9|1491.9|1491.6|1492.2|1491.9|1491.2|1490.9|36
1596167400000|2020-07-31 03:50:00|1492|1491.7|1491.8|1491.5|1492.2|1491.9|1491.2|1490.9|31
1596167700000|2020-07-31 03:55:00|1491.9|1491.6|1492|1491.7|1492.2|1491.9|1491.6|1491.3|18
1596168000000|2020-07-31 04:00:00|1492.1|1491.8|1489.7|1489.4|1492.2|1491.9|1488.8|1488.5|59
1596168300000|2020-07-31 04:05:00|1489.6|1489.3|1489.4|1489.1|1489.9|1489.6|1488.6|1488.3|46
1596168600000|2020-07-31 04:10:00|1489.5|1489.2|1489.7|1489.4|1490.2|1489.9|1489|1488.7|29
1596168900000|2020-07-31 04:15:00|1489.8|1489.5|1490|1489.7|1490|1489.7|1488.9|1488.6|36
1596169200000|2020-07-31 04:20:00|1490.1|1489.8|1490.5|1490.2|1490.5|1490.2|1489.6|1489.3|31
1596169500000|2020-07-31 04:25:00|1490.2|1489.9|1488.6|1488.3|1490.4|1490.1|1488.1|1487.8|52
1596169800000|2020-07-31 04:30:00|1488.8|1488.5|1488.8|1488.5|1489.6|1489.3|1488.3|1488|48
1596170100000|2020-07-31 04:35:00|1488.7|1488.4|1488.7|1488.4|1489.1|1488.8|1488.1|1487.8|27
1596170400000|2020-07-31 04:40:00|1488.8|1488.5|1488.2|1487.9|1489.1|1488.8|1487.3|1487|35
1596170700000|2020-07-31 04:45:00|1488.1|1487.8|1488.3|1488|1488.4|1488.1|1487.3|1487|26
1596171000000|2020-07-31 04:50:00|1488.2|1487.9|1489.3|1489|1489.4|1489.1|1488.2|1487.9|25
1596171300000|2020-07-31 04:55:00|1489.5|1489.2|1488.6|1488.3|1490.1|1489.8|1488.2|1487.9|44
1596171600000|2020-07-31 05:00:00|1488.7|1488.4|1488.1|1487.8|1489.6|1489.3|1487.7|1487.4|144
1596171900000|2020-07-31 05:05:00|1488.2|1487.9|1488.3|1488|1488.8|1488.5|1488.1|1487.8|19
1596172200000|2020-07-31 05:10:00|1488.2|1487.9|1488.6|1488.3|1488.9|1488.6|1488.1|1487.8|44
1596172500000|2020-07-31 05:15:00|1488.5|1488.2|1487.4|1487.1|1489|1488.7|1486.8|1486.5|54
1596172800000|2020-07-31 05:20:00|1487.5|1487.2|1487.6|1487.3|1487.7|1487.4|1487|1486.7|19
1596173100000|2020-07-31 05:25:00|1487.7|1487.4|1487|1486.7|1487.9|1487.6|1486.9|1486.6|17
1596173400000|2020-07-31 05:30:00|1486.9|1486.6|1485.6|1485.3|1487|1486.7|1485.2|1484.9|70
1596173700000|2020-07-31 05:35:00|1485.7|1485.4|1485.3|1485|1486.3|1486|1485.2|1484.9|39
1596174000000|2020-07-31 05:40:00|1485.2|1484.9|1484.8|1484.5|1485.2|1484.9|1484.2|1483.9|58
1596174300000|2020-07-31 05:45:00|1484.7|1484.4|1485.1|1484.8|1485.6|1485.3|1484.4|1484.1|58
1596174600000|2020-07-31 05:50:00|1485.2|1484.9|1484.8|1484.5|1485.8|1485.5|1484.7|1484.4|34
1596174900000|2020-07-31 05:55:00|1484.9|1484.6|1484.9|1484.6|1486.2|1485.9|1484.2|1483.9|71
1596175200000|2020-07-31 06:00:00|1485|1484.7|1486.3|1486|1486.3|1486|1484.9|1484.6|96
1596175500000|2020-07-31 06:05:00|1486.2|1485.9|1487.2|1486.9|1488.4|1488.1|1486.2|1485.9|196
1596175800000|2020-07-31 06:10:00|1487.4|1487.1|1488.2|1487.9|1488.3|1488|1487.3|1487|34
1596176100000|2020-07-31 06:15:00|1488.3|1488|1488.9|1488.6|1489.1|1488.8|1487.4|1487.1|59
1596176400000|2020-07-31 06:20:00|1488.8|1488.5|1489.6|1489.3|1490|1489.7|1488.1|1487.8|68
1596176700000|2020-07-31 06:25:00|1489.5|1489.2|1489.2|1488.9|1490.1|1489.8|1489.1|1488.8|23
1596177000000|2020-07-31 06:30:00|1489.3|1489|1490.8|1490.5|1490.8|1490.5|1489.1|1488.8|123
1596177300000|2020-07-31 06:35:00|1490.9|1490.6|1491.9|1491.6|1492.5|1492.2|1490.8|1490.5|122
1596177600000|2020-07-31 06:40:00|1491.8|1491.5|1491.5|1491.2|1492.1|1491.8|1491.4|1491.1|23
1596177900000|2020-07-31 06:45:00|1491.6|1491.3|1490.3|1490|1491.8|1491.5|1490|1489.7|57
1596178200000|2020-07-31 06:50:00|1490.2|1489.9|1490.7|1490.4|1491.5|1491.2|1490.1|1489.8|17
1596178500000|2020-07-31 06:55:00|1490.6|1490.3|1489.7|1489.4|1490.7|1490.4|1489.1|1488.8|90
1596178800000|2020-07-31 07:00:00|1489.6|1489.3|1488.5|1488.2|1491.8|1491.5|1488.1|1487.8|305
1596179100000|2020-07-31 07:05:00|1488.4|1488.1|1487.7|1487.4|1490.8|1490.5|1487.3|1487|104
1596179400000|2020-07-31 07:10:00|1487.8|1487.5|1487.6|1487.3|1488.6|1488.3|1486.2|1485.9|82
1596179700000|2020-07-31 07:15:00|1487.5|1487.2|1487.9|1487.6|1488.2|1487.9|1486.1|1485.8|94
1596180000000|2020-07-31 07:20:00|1487.8|1487.5|1491.1|1490.8|1491.3|1491|1487.3|1487|153
1596180300000|2020-07-31 07:25:00|1491.2|1490.9|1491.3|1491|1492.5|1492.2|1489.9|1489.6|126
1596180600000|2020-07-31 07:30:00|1491.2|1490.9|1491.4|1491.1|1492.8|1492.5|1490.4|1490.1|134
1596180900000|2020-07-31 07:35:00|1491.3|1491|1491.3|1491|1493.1|1492.8|1490.3|1490|150
1596181200000|2020-07-31 07:40:00|1491.5|1491.2|1491.3|1491|1492.9|1492.6|1490.6|1490.3|98
1596181500000|2020-07-31 07:45:00|1491.2|1490.9|1490.3|1490|1492.2|1491.9|1490.1|1489.8|75
1596181800000|2020-07-31 07:50:00|1490.4|1490.1|1488.8|1488.5|1490.5|1490.2|1488.8|1488.5|146
1596182100000|2020-07-31 07:55:00|1488.7|1488.4|1488.8|1488.5|1489.4|1489.1|1487.9|1487.6|96
1596182400000|2020-07-31 08:00:00|1488.7|1488.4|1488.7|1488.4|1489.5|1489.2|1488.2|1487.9|102
1596182700000|2020-07-31 08:05:00|1488.6|1488.3|1489.2|1488.9|1490.3|1490|1488.5|1488.2|149
1596183000000|2020-07-31 08:10:00|1489.1|1488.8|1488.7|1488.4|1489.5|1489.2|1488.1|1487.8|117
1596183300000|2020-07-31 08:15:00|1488.9|1488.6|1488.9|1488.6|1489.3|1489|1488.3|1488|91
1596183600000|2020-07-31 08:20:00|1489|1488.7|1488.8|1488.5|1490.1|1489.8|1488.4|1488.1|68
1596183900000|2020-07-31 08:25:00|1489|1488.7|1488|1487.7|1491.1|1490.8|1488|1487.7|136
1596184200000|2020-07-31 08:30:00|1488.1|1487.8|1488.1|1487.8|1488.8|1488.5|1487.8|1487.5|114
1596184500000|2020-07-31 08:35:00|1488|1487.7|1490.7|1490.4|1492|1491.7|1487.9|1487.6|197
1596184800000|2020-07-31 08:40:00|1490.6|1490.3|1489.6|1489.3|1491.1|1490.8|1489.6|1489.3|118
1596185100000|2020-07-31 08:45:00|1489.5|1489.2|1488.7|1488.4|1490.3|1490|1488.4|1488.1|114
1596185400000|2020-07-31 08:50:00|1488.8|1488.5|1488.6|1488.3|1489.2|1488.9|1488.2|1487.9|101
1596185700000|2020-07-31 08:55:00|1488.5|1488.2|1488.6|1488.3|1489.3|1489|1487.9|1487.6|86
1596186000000|2020-07-31 09:00:00|1488.5|1488.2|1486.8|1486.5|1488.7|1488.4|1486.6|1486.3|103
1596186300000|2020-07-31 09:05:00|1486.7|1486.4|1488.4|1488.1|1489.2|1488.9|1486.6|1486.3|124
1596186600000|2020-07-31 09:10:00|1488.3|1488|1488.9|1488.6|1489.3|1489|1487.2|1486.9|117
1596186900000|2020-07-31 09:15:00|1489|1488.7|1487.3|1487|1489.3|1489|1486.5|1486.2|123
1596187200000|2020-07-31 09:20:00|1487.4|1487.1|1487|1486.7|1488|1487.7|1486.9|1486.6|77
1596187500000|2020-07-31 09:25:00|1487.1|1486.8|1486.2|1485.9|1487.5|1487.2|1486.1|1485.8|135
1596187800000|2020-07-31 09:30:00|1486.1|1485.8|1485.1|1484.8|1486.7|1486.4|1484.4|1484.1|311
1596188100000|2020-07-31 09:35:00|1485|1484.7|1485.8|1485.5|1486.2|1485.9|1484.9|1484.6|146
1596188400000|2020-07-31 09:40:00|1485.9|1485.6|1484.4|1484.1|1486.1|1485.8|1484.1|1483.8|169
1596188700000|2020-07-31 09:45:00|1484.3|1484|1486.5|1486.2|1486.7|1486.4|1484.3|1484|83
1596189000000|2020-07-31 09:50:00|1486.4|1486.1|1484.5|1484.2|1486.4|1486.1|1484.3|1484|170
1596189300000|2020-07-31 09:55:00|1484.4|1484.1|1484.3|1484|1484.9|1484.6|1484|1483.7|58
1596189600000|2020-07-31 10:00:00|1484.4|1484.1|1484.2|1483.9|1484.8|1484.5|1484|1483.7|109
1596189900000|2020-07-31 10:05:00|1484.3|1484|1485.3|1485|1485.5|1485.2|1484.1|1483.8|54
1596190200000|2020-07-31 10:10:00|1485.2|1484.9|1484.2|1483.9|1485.9|1485.6|1484.1|1483.8|64
1596190500000|2020-07-31 10:15:00|1484.1|1483.8|1483.5|1483.2|1484.5|1484.2|1482.2|1481.9|138
1596190800000|2020-07-31 10:20:00|1483.6|1483.3|1485.4|1485.1|1485.4|1485.1|1483.5|1483.2|67
1596191100000|2020-07-31 10:25:00|1485.3|1485|1485.9|1485.6|1486.4|1486.1|1485.1|1484.8|61
1596191400000|2020-07-31 10:30:00|1485.8|1485.5|1485.6|1485.3|1486.3|1486|1485.2|1484.9|65
1596191700000|2020-07-31 10:35:00|1485.5|1485.2|1484.8|1484.5|1485.9|1485.6|1484.2|1483.9|90
1596192000000|2020-07-31 10:40:00|1484.9|1484.6|1485.2|1484.9|1485.9|1485.6|1484.8|1484.5|20
1596192300000|2020-07-31 10:45:00|1485|1484.7|1485.1|1484.8|1485.7|1485.4|1483.9|1483.6|122
1596192600000|2020-07-31 10:50:00|1485|1484.7|1484.8|1484.5|1485.5|1485.2|1484.6|1484.3|118
1596192900000|2020-07-31 10:55:00|1484.7|1484.4|1484.1|1483.8|1485.7|1485.4|1483.5|1483.2|98
1596193200000|2020-07-31 11:00:00|1484|1483.7|1485.1|1484.8|1485.6|1485.3|1483.7|1483.4|168
1596193500000|2020-07-31 11:05:00|1485.3|1485|1485.5|1485.2|1485.8|1485.5|1484.8|1484.5|72
1596193800000|2020-07-31 11:10:00|1485.4|1485.1|1486.6|1486.3|1486.7|1486.4|1485|1484.7|166
1596194100000|2020-07-31 11:15:00|1486.7|1486.4|1487.4|1487.1|1487.4|1487.1|1486.3|1486|78
1596194400000|2020-07-31 11:20:00|1487.3|1487|1487.2|1486.9|1487.7|1487.4|1486.9|1486.6|106
1596194700000|2020-07-31 11:25:00|1487.1|1486.8|1485.7|1485.4|1487.1|1486.8|1485.6|1485.3|50
1596195000000|2020-07-31 11:30:00|1485.6|1485.3|1487.3|1487|1487.3|1487|1485.2|1484.9|186
1596195300000|2020-07-31 11:35:00|1487.4|1487.1|1486.7|1486.4|1487.6|1487.3|1486.6|1486.3|130
1596195600000|2020-07-31 11:40:00|1486.6|1486.3|1486.2|1485.9|1487.6|1487.3|1485.6|1485.3|100
1596195900000|2020-07-31 11:45:00|1486.1|1485.8|1486.4|1486.1|1487.2|1486.9|1486|1485.7|127
1596196200000|2020-07-31 11:50:00|1486.5|1486.2|1486.3|1486|1486.8|1486.5|1485.4|1485.1|99
1596196500000|2020-07-31 11:55:00|1486.4|1486.1|1487.7|1487.4|1488.1|1487.8|1486.4|1486.1|255
1596196800000|2020-07-31 12:00:00|1487.6|1487.3|1486.6|1486.3|1488.1|1487.8|1486.6|1486.3|200
1596197100000|2020-07-31 12:05:00|1486.7|1486.4|1484.8|1484.5|1487.1|1486.8|1484.7|1484.4|366
1596197400000|2020-07-31 12:10:00|1484.9|1484.6|1485.8|1485.5|1485.9|1485.6|1484|1483.7|229
1596197700000|2020-07-31 12:15:00|1485.9|1485.6|1488.2|1487.9|1488.3|1488|1485.8|1485.5|327
1596198000000|2020-07-31 12:20:00|1488.3|1488|1488.3|1488|1488.7|1488.4|1487.9|1487.6|266
1596198300000|2020-07-31 12:25:00|1488.2|1487.9|1486.9|1486.6|1488.3|1488|1486.8|1486.5|215
1596198600000|2020-07-31 12:30:00|1487.1|1486.8|1486|1485.7|1487.1|1486.8|1485.7|1485.4|293
1596198900000|2020-07-31 12:35:00|1486.1|1485.8|1486.4|1486.1|1487.1|1486.8|1485.4|1485.1|241
1596199200000|2020-07-31 12:40:00|1486.3|1486|1485.8|1485.5|1486.6|1486.3|1485.6|1485.3|192
1596199500000|2020-07-31 12:45:00|1486|1485.7|1486.2|1485.9|1486.9|1486.6|1486|1485.7|133
1596199800000|2020-07-31 12:50:00|1486.4|1486.1|1486.4|1486.1|1486.8|1486.5|1486.2|1485.9|172
1596200100000|2020-07-31 12:55:00|1486.5|1486.2|1486.2|1485.9|1486.6|1486.3|1485.8|1485.5|253
1596200400000|2020-07-31 13:00:00|1486|1485.7|1485.3|1485|1486.9|1486.6|1485.2|1484.9|397
1596200700000|2020-07-31 13:05:00|1485.4|1485.1|1487.3|1487|1487.4|1487.1|1485.1|1484.8|448
1596201000000|2020-07-31 13:10:00|1487.2|1486.9|1489.8|1489.5|1490|1489.7|1487.1|1486.8|498
1596201300000|2020-07-31 13:15:00|1489.7|1489.4|1490.2|1489.9|1490.3|1490|1489.2|1488.9|457
1596201600000|2020-07-31 13:20:00|1490.1|1489.8|1491.6|1491.3|1491.9|1491.6|1490.1|1489.8|590
1596201900000|2020-07-31 13:25:00|1491.5|1491.2|1490.4|1490.1|1491.9|1491.6|1489.7|1489.4|941
1596202200000|2020-07-31 13:30:00|1490.8|1490.5|1491.9|1491.6|1492.8|1492.5|1487.5|1487.2|6981
1596202500000|2020-07-31 13:35:00|1492|1491.7|1487.9|1487.6|1492.5|1492.2|1485.7|1485.4|4240
1596202800000|2020-07-31 13:40:00|1488|1487.7|1485.9|1485.6|1489.2|1488.9|1485.4|1485.1|2286
1596203100000|2020-07-31 13:45:00|1486|1485.7|1486.7|1486.4|1487.7|1487.4|1485|1484.7|1982
1596203400000|2020-07-31 13:50:00|1486.8|1486.5|1487.9|1487.6|1488.5|1488.2|1484.6|1484.3|1962
1596203700000|2020-07-31 13:55:00|1488|1487.7|1489.2|1488.9|1490.4|1490.1|1486.8|1486.5|1580
1596204000000|2020-07-31 14:00:00|1489.4|1489.1|1482.5|1482.2|1489.5|1489.2|1482.4|1482.1|2256
1596204300000|2020-07-31 14:05:00|1482.4|1482.1|1480|1479.7|1483.2|1482.9|1479.2|1478.9|2149
1596204600000|2020-07-31 14:10:00|1479.9|1479.6|1475.3|1475|1480.4|1480.1|1475.3|1475|4502
1596204900000|2020-07-31 14:15:00|1475.2|1474.9|1467.8|1467.5|1475.3|1475|1466|1465.7|5506
1596205200000|2020-07-31 14:20:00|1467.9|1467.6|1470.8|1470.5|1472.2|1471.9|1465.5|1465.2|3770
1596205500000|2020-07-31 14:25:00|1470.7|1470.4|1466.2|1465.9|1470.7|1470.4|1466.1|1465.8|3040
1596205800000|2020-07-31 14:30:00|1466.1|1465.8|1467|1466.7|1468.7|1468.4|1465.9|1465.6|2919
1596206100000|2020-07-31 14:35:00|1467.1|1466.8|1468.8|1468.5|1469.3|1469|1465.7|1465.4|2303
1596206400000|2020-07-31 14:40:00|1468.7|1468.4|1464.9|1464.6|1468.7|1468.4|1463|1462.7|2979
1596206700000|2020-07-31 14:45:00|1464.5|1464.2|1464.5|1464.2|1464.9|1464.6|1460.9|1460.6|2862
1596207000000|2020-07-31 14:50:00|1464.4|1464.1|1461.6|1461.3|1465.1|1464.8|1460.5|1460.2|2093
1596207300000|2020-07-31 14:55:00|1461.7|1461.4|1467.4|1467.1|1467.5|1467.2|1460.5|1460.2|2469
1596207600000|2020-07-31 15:00:00|1467.5|1467.2|1466.9|1466.6|1468.8|1468.5|1465.6|1465.3|2799
1596207900000|2020-07-31 15:05:00|1467|1466.7|1464.5|1464.2|1468.9|1468.6|1464.4|1464.1|2224
1596208200000|2020-07-31 15:10:00|1464.6|1464.3|1468.1|1467.8|1469.8|1469.5|1462.6|1462.3|3005
1596208500000|2020-07-31 15:15:00|1468|1467.7|1471.5|1471.2|1471.6|1471.3|1466.6|1466.3|2722
1596208800000|2020-07-31 15:20:00|1471.6|1471.3|1470.6|1470.3|1471.9|1471.6|1470.1|1469.8|1760
1596209100000|2020-07-31 15:25:00|1470.7|1470.4|1470.2|1469.9|1471.2|1470.9|1469.4|1469.1|1627
1596209400000|2020-07-31 15:30:00|1470.3|1470|1465.4|1465.1|1471.9|1471.6|1465.2|1464.9|2219
1596209700000|2020-07-31 15:35:00|1465.3|1465|1465.3|1465|1465.6|1465.3|1461.8|1461.5|2584
1596210000000|2020-07-31 15:40:00|1465.2|1464.9|1464.3|1464|1466.5|1466.2|1464.2|1463.9|2104
1596210300000|2020-07-31 15:45:00|1464.2|1463.9|1465.1|1464.8|1465.3|1465|1462.7|1462.4|2175
1596210600000|2020-07-31 15:50:00|1465.2|1464.9|1462.4|1462.1|1465.6|1465.3|1462|1461.7|2720
1596210900000|2020-07-31 15:55:00|1462.5|1462.2|1460.8|1460.5|1462.7|1462.4|1460|1459.7|2402
1596211200000|2020-07-31 16:00:00|1460.7|1460.4|1457.2|1456.9|1461|1460.7|1456.5|1456.2|3917
1596211500000|2020-07-31 16:05:00|1457.3|1457|1457.7|1457.4|1461.3|1461|1456.9|1456.6|3177
1596211800000|2020-07-31 16:10:00|1457.8|1457.5|1460.9|1460.6|1461|1460.7|1457.8|1457.5|2363
1596212100000|2020-07-31 16:15:00|1461.1|1460.8|1457.8|1457.5|1461.6|1461.3|1456.6|1456.3|2750
1596212400000|2020-07-31 16:20:00|1457.9|1457.6|1462.1|1461.8|1462.6|1462.3|1457.7|1457.4|1948
1596212700000|2020-07-31 16:25:00|1462|1461.7|1463.6|1463.3|1464.1|1463.8|1461.2|1460.9|1552
1596213000000|2020-07-31 16:30:00|1463.7|1463.4|1458.9|1458.6|1463.7|1463.4|1458.8|1458.5|1548
1596213300000|2020-07-31 16:35:00|1458.8|1458.5|1459|1458.7|1459.7|1459.4|1457.2|1456.9|1758
1596213600000|2020-07-31 16:40:00|1459.2|1458.9|1459.8|1459.5|1461.5|1461.2|1458.9|1458.6|1239
1596213900000|2020-07-31 16:45:00|1459.7|1459.4|1456.4|1456.1|1460.6|1460.3|1455.4|1455.1|2834
1596214200000|2020-07-31 16:50:00|1456.5|1456.2|1458|1457.7|1459.4|1459.1|1456.5|1456.2|1369
1596214500000|2020-07-31 16:55:00|1457.9|1457.6|1459.1|1458.8|1459.4|1459.1|1456.6|1456.3|1493
1596214800000|2020-07-31 17:00:00|1458.9|1458.6|1461.2|1460.9|1461.8|1461.5|1458.1|1457.8|2269
1596215100000|2020-07-31 17:05:00|1461.1|1460.8|1463.2|1462.9|1463.6|1463.3|1461|1460.7|1745
1596215400000|2020-07-31 17:10:00|1463|1462.7|1463.7|1463.4|1465.2|1464.9|1462.9|1462.6|1465
1596215700000|2020-07-31 17:15:00|1463.9|1463.6|1464.7|1464.4|1464.7|1464.4|1462.9|1462.6|2984
1596216000000|2020-07-31 17:20:00|1464.6|1464.3|1466.4|1466.1|1466.9|1466.6|1464.4|1464.1|1894
1596216300000|2020-07-31 17:25:00|1466.3|1466|1466.8|1466.5|1466.9|1466.6|1465.4|1465.1|1800
1596216600000|2020-07-31 17:30:00|1466.7|1466.4|1466.7|1466.4|1468.7|1468.4|1466.6|1466.3|1458
1596216900000|2020-07-31 17:35:00|1466.8|1466.5|1467.1|1466.8|1468.2|1467.9|1466.5|1466.2|983
1596217200000|2020-07-31 17:40:00|1467.2|1466.9|1467.8|1467.5|1468.4|1468.1|1467|1466.7|679
1596217500000|2020-07-31 17:45:00|1467.7|1467.4|1470.5|1470.2|1470.5|1470.2|1467|1466.7|1127
1596217800000|2020-07-31 17:50:00|1470.6|1470.3|1470.2|1469.9|1471.6|1471.3|1469.7|1469.4|1445
1596218100000|2020-07-31 17:55:00|1470.1|1469.8|1467.9|1467.6|1470.6|1470.3|1467.5|1467.2|965
1596218400000|2020-07-31 18:00:00|1467.8|1467.5|1470.4|1470.1|1471.3|1471|1467.4|1467.1|1511
1596218700000|2020-07-31 18:05:00|1470.3|1470|1466.2|1465.9|1470.3|1470|1466.1|1465.8|1310
1596219000000|2020-07-31 18:10:00|1466.1|1465.8|1464.8|1464.5|1467.1|1466.8|1464.7|1464.4|1311
1596219300000|2020-07-31 18:15:00|1464.7|1464.4|1465.3|1465|1466.9|1466.6|1464.4|1464.1|1194
1596219600000|2020-07-31 18:20:00|1465.4|1465.1|1466.1|1465.8|1466.5|1466.2|1465.2|1464.9|683
1596219900000|2020-07-31 18:25:00|1466.2|1465.9|1467.5|1467.2|1467.5|1467.2|1465.5|1465.2|731
1596220200000|2020-07-31 18:30:00|1467.6|1467.3|1468.8|1468.5|1469.5|1469.2|1467.2|1466.9|1011
1596220500000|2020-07-31 18:35:00|1468.9|1468.6|1469.3|1469|1470.4|1470.1|1467.6|1467.3|997
1596220800000|2020-07-31 18:40:00|1469.2|1468.9|1472.1|1471.8|1472.4|1472.1|1468.1|1467.8|1761
1596221100000|2020-07-31 18:45:00|1472|1471.7|1470.7|1470.4|1472.7|1472.4|1470.6|1470.3|1994
1596221400000|2020-07-31 18:50:00|1470.6|1470.3|1470.6|1470.3|1471.3|1471|1470|1469.7|1201
1596221700000|2020-07-31 18:55:00|1470.7|1470.4|1471.2|1470.9|1471.8|1471.5|1469.9|1469.6|1196
1596222000000|2020-07-31 19:00:00|1471.1|1470.8|1472.1|1471.8|1472.9|1472.6|1470|1469.7|2417
1596222300000|2020-07-31 19:05:00|1472.2|1471.9|1472.7|1472.4|1472.8|1472.5|1471.4|1471.1|1744
1596222600000|2020-07-31 19:10:00|1472.8|1472.5|1471.9|1471.6|1473|1472.7|1470.8|1470.5|1187
1596222900000|2020-07-31 19:15:00|1472.1|1471.8|1472.6|1472.3|1472.9|1472.6|1470.1|1469.8|1874
1596223200000|2020-07-31 19:20:00|1472.5|1472.2|1472.5|1472.2|1473|1472.7|1471.4|1471.1|1684
1596223500000|2020-07-31 19:25:00|1472.6|1472.3|1472.6|1472.3|1472.9|1472.6|1471.1|1470.8|1420
1596223800000|2020-07-31 19:30:00|1472.7|1472.4|1471.4|1471.1|1473.4|1473.1|1471.3|1471|3977
1596224100000|2020-07-31 19:35:00|1471.5|1471.2|1472|1471.7|1473.1|1472.8|1471.5|1471.2|2685
1596224400000|2020-07-31 19:40:00|1472.1|1471.8|1473.5|1473.2|1473.8|1473.5|1471.6|1471.3|2778
1596224700000|2020-07-31 19:45:00|1473.8|1473.5|1477.3|1477|1477.8|1477.5|1473.7|1473.4|4903
1596225000000|2020-07-31 19:50:00|1477.4|1477.1|1475.1|1474.8|1477.5|1477.2|1474|1473.7|5644
1596225300000|2020-07-31 19:55:00|1475.2|1474.9|1483|1482.7|1483.4|1483.1|1475|1474.7|20899
1596225600000|2020-07-31 20:00:00|1482.9|1482.6|1481.8|1481.5|1483.4|1483.1|1479.4|1479.1|7776
1596225900000|2020-07-31 20:05:00|1481.9|1481.6|1482.2|1481.9|1483.2|1482.9|1481.7|1481.4|2766
1596226200000|2020-07-31 20:10:00|1482.1|1481.8|1481.2|1480.4|1482.1|1481.8|1479.7|1479.4|1501
1596226500000|2020-07-31 20:15:00|1481.1|1480.3|1481.1|1480.3|1481.2|1480.4|1480.9|1480.1|1
1596226800000|2020-07-31 20:20:00|1481|1480.2|1481.6|1480.8|1481.7|1480.9|1481|1480.2|0
1596227100000|2020-07-31 20:25:00|1481.5|1480.7|1480.9|1480.1|1481.6|1480.8|1480.8|1480|0
1596227400000|2020-07-31 20:30:00|1481|1480.2|1482.3|1482|1482.8|1482.5|1480.4|1480.1|759
1596227700000|2020-07-31 20:35:00|1482.4|1482.1|1483.1|1482.8|1483.1|1482.8|1482.4|1482.1|166
1596228000000|2020-07-31 20:40:00|1483.2|1482.9|1484.3|1484|1484.4|1484.1|1483.1|1482.8|209
1596228300000|2020-07-31 20:45:00|1484.2|1483.9|1484.9|1484.6|1484.9|1484.6|1484.2|1483.9|172
1596228600000|2020-07-31 20:50:00|1484.8|1484.5|1485.6|1485.3|1485.7|1485.4|1484.5|1484.2|479
1596228900000|2020-07-31 20:55:00|1485.5|1485.2|1484.4|1483.6|1485.5|1485.2|1483.9|1483.5|496
1596405600000|2020-08-02 22:00:00|1484.3|1483.5|1481.8|1481.5|1484.5|1484.2|1480.3|1480|410
1596405900000|2020-08-02 22:05:00|1482|1481.7|1479.3|1479|1482.1|1481.8|1478.9|1478.6|148
1596406200000|2020-08-02 22:10:00|1479.2|1478.9|1478.7|1478.4|1480.1|1479.8|1478.4|1478.1|97
1596406500000|2020-08-02 22:15:00|1478.8|1478.5|1477.5|1477.2|1479.3|1479|1476.8|1476.5|165
1596406800000|2020-08-02 22:20:00|1477.4|1477.1|1477.7|1477.4|1478.2|1477.9|1476.9|1476.6|154
1596407100000|2020-08-02 22:25:00|1477.6|1477.3|1477|1476.7|1478.2|1477.9|1476.7|1476.4|104
1596407400000|2020-08-02 22:30:00|1477.1|1476.8|1475.3|1475|1477.3|1477|1474.9|1474.6|163
1596407700000|2020-08-02 22:35:00|1475.4|1475.1|1475.7|1475.4|1476.3|1476|1474.6|1474.3|105
1596408000000|2020-08-02 22:40:00|1475.9|1475.6|1476.6|1476.3|1476.6|1476.3|1475.4|1475.1|76
1596408300000|2020-08-02 22:45:00|1476.7|1476.4|1475.9|1475.6|1477.4|1477.1|1475.9|1475.6|72
1596408600000|2020-08-02 22:50:00|1476|1475.7|1476.4|1476.1|1477|1476.7|1475.7|1475.4|52
1596408900000|2020-08-02 22:55:00|1476.3|1476|1476.3|1476|1477.3|1477|1476.3|1476|61
1596409200000|2020-08-02 23:00:00|1476.4|1476.1|1478.1|1477.8|1478.3|1478|1476.1|1475.8|113
1596409500000|2020-08-02 23:05:00|1478.2|1477.9|1474.2|1473.9|1478.3|1478|1474|1473.7|191
1596409800000|2020-08-02 23:10:00|1474.3|1474|1474.2|1473.9|1475|1474.7|1473.7|1473.4|142
1596410100000|2020-08-02 23:15:00|1474.1|1473.8|1475.9|1475.6|1476.1|1475.8|1474.1|1473.8|67
1596410400000|2020-08-02 23:20:00|1476|1475.7|1475.7|1475.4|1476|1475.7|1474.6|1474.3|48
1596410700000|2020-08-02 23:25:00|1475.6|1475.3|1474.7|1474.4|1476.3|1476|1474.7|1474.4|60
1596411000000|2020-08-02 23:30:00|1474.8|1474.5|1475.3|1475|1475.5|1475.2|1473.8|1473.5|112
1596411300000|2020-08-02 23:35:00|1475.2|1474.9|1475.3|1475|1475.6|1475.3|1474.9|1474.6|52
1596411600000|2020-08-02 23:40:00|1475.2|1474.9|1475|1474.7|1475.7|1475.4|1474.8|1474.5|76
1596411900000|2020-08-02 23:45:00|1475.1|1474.8|1476|1475.7|1476.1|1475.8|1474.4|1474.1|50
1596412200000|2020-08-02 23:50:00|1476.1|1475.8|1477.4|1477.1|1477.5|1477.2|1476|1475.7|40
1596412500000|2020-08-02 23:55:00|1477.5|1477.2|1478.8|1478.5|1479.2|1478.9|1477.3|1477|59
1596412800000|2020-08-03 00:00:00|1478.9|1478.6|1478.3|1478|1480.4|1480.1|1478|1477.7|157
1596413100000|2020-08-03 00:05:00|1478.2|1477.9|1478.9|1478.6|1479.4|1479.1|1477.8|1477.5|64
1596413400000|2020-08-03 00:10:00|1479|1478.7|1477.9|1477.6|1479|1478.7|1476.5|1476.2|111
1596413700000|2020-08-03 00:15:00|1477.8|1477.5|1477.9|1477.6|1478.9|1478.6|1476.8|1476.5|61
1596414000000|2020-08-03 00:20:00|1478|1477.7|1475.2|1474.9|1478.2|1477.9|1475.2|1474.9|102
1596414300000|2020-08-03 00:25:00|1475.3|1475|1477.8|1477.5|1478.1|1477.8|1475.3|1475|68
1596414600000|2020-08-03 00:30:00|1477.9|1477.6|1480.2|1479.9|1480.3|1480|1477.9|1477.6|165
1596414900000|2020-08-03 00:35:00|1480.3|1480|1479.5|1479.2|1480.4|1480.1|1479.1|1478.8|75
1596415200000|2020-08-03 00:40:00|1479.7|1479.4|1479.1|1478.8|1480|1479.7|1478.8|1478.5|27
1596415500000|2020-08-03 00:45:00|1479|1478.7|1478.9|1478.6|1480.1|1479.8|1478.7|1478.4|76
1596415800000|2020-08-03 00:50:00|1479|1478.7|1478.4|1478.1|1479.3|1479|1477.9|1477.6|33
1596416100000|2020-08-03 00:55:00|1478.5|1478.2|1479.1|1478.8|1479.1|1478.8|1478.2|1477.9|26
1596416400000|2020-08-03 01:00:00|1479.3|1479|1478.3|1478|1480.4|1480.1|1477.8|1477.5|38
1596416700000|2020-08-03 01:05:00|1478.2|1477.9|1479.4|1479.1|1479.5|1479.2|1477.9|1477.6|30
1596417000000|2020-08-03 01:10:00|1479.3|1479|1480.6|1480.3|1481.2|1480.9|1479.2|1478.9|71
1596417300000|2020-08-03 01:15:00|1480.7|1480.4|1480.3|1480|1480.9|1480.6|1479.4|1479.1|34
1596417600000|2020-08-03 01:20:00|1480.2|1479.9|1480.2|1479.9|1481|1480.7|1479.7|1479.4|18
1596417900000|2020-08-03 01:25:00|1480.3|1480|1481.5|1481.2|1481.6|1481.3|1479.9|1479.6|53
1596418200000|2020-08-03 01:30:00|1481.6|1481.3|1480.4|1480.1|1483|1482.7|1480.2|1479.9|108
1596418500000|2020-08-03 01:35:00|1480.5|1480.2|1481|1480.7|1481.6|1481.3|1480.2|1479.9|29
1596418800000|2020-08-03 01:40:00|1481.4|1481.1|1481.6|1481.3|1482.1|1481.8|1481|1480.7|46
1596419100000|2020-08-03 01:45:00|1482.3|1482|1480.8|1480.5|1482.9|1482.6|1480.8|1480.5|74
1596419400000|2020-08-03 01:50:00|1480.7|1480.4|1481.7|1481.4|1482|1481.7|1480.7|1480.4|24
1596419700000|2020-08-03 01:55:00|1481.5|1481.2|1482.5|1482.2|1483|1482.7|1480.9|1480.6|145
1596420000000|2020-08-03 02:00:00|1482.6|1482.3|1481|1480.7|1482.7|1482.4|1481|1480.7|30
1596420300000|2020-08-03 02:05:00|1481.1|1480.8|1479.9|1479.6|1481.4|1481.1|1479.9|1479.6|13
1596420600000|2020-08-03 02:10:00|1479.8|1479.5|1479.8|1479.5|1479.8|1479.5|1479.1|1478.8|30
1596420900000|2020-08-03 02:15:00|1479.7|1479.4|1479.4|1479.1|1479.7|1479.4|1478.6|1478.3|20
1596421200000|2020-08-03 02:20:00|1479.5|1479.2|1479.1|1478.8|1480.1|1479.8|1479.1|1478.8|39
1596421500000|2020-08-03 02:25:00|1478.9|1478.6|1478.5|1478.2|1479.3|1479|1478.4|1478.1|32
1596421800000|2020-08-03 02:30:00|1478.4|1478.1|1478.7|1478.4|1478.9|1478.6|1477.7|1477.4|71
1596422100000|2020-08-03 02:35:00|1478.5|1478.2|1479.6|1479.3|1479.7|1479.4|1478.4|1478.1|45
1596422400000|2020-08-03 02:40:00|1479.7|1479.4|1479.1|1478.8|1480|1479.7|1479|1478.7|9
1596422700000|2020-08-03 02:45:00|1479|1478.7|1479.8|1479.5|1479.9|1479.6|1479|1478.7|6
1596423000000|2020-08-03 02:50:00|1479.7|1479.4|1479.1|1478.8|1479.7|1479.4|1479|1478.7|11
1596423300000|2020-08-03 02:55:00|1479.2|1478.9|1478.7|1478.4|1479.6|1479.3|1478.5|1478.2|13
1596423600000|2020-08-03 03:00:00|1478.8|1478.5|1479.6|1479.3|1479.9|1479.6|1478.8|1478.5|51
1596423900000|2020-08-03 03:05:00|1479.5|1479.2|1479.3|1479|1479.5|1479.2|1479.2|1478.9|2
1596424200000|2020-08-03 03:10:00|1479.4|1479.1|1480|1479.7|1480.4|1480.1|1479.4|1479.1|10
1596424500000|2020-08-03 03:15:00|1479.8|1479.5|1478.7|1478.4|1479.9|1479.6|1478.4|1478.1|23
1596424800000|2020-08-03 03:20:00|1478.6|1478.3|1478|1477.7|1478.6|1478.3|1477.7|1477.4|22
1596425100000|2020-08-03 03:25:00|1477.9|1477.6|1478.2|1477.9|1478.5|1478.2|1477.8|1477.5|7
1596425400000|2020-08-03 03:30:00|1478.3|1478|1478.9|1478.6|1479.1|1478.8|1478.2|1477.9|7
1596425700000|2020-08-03 03:35:00|1479|1478.7|1478.8|1478.5|1479.4|1479.1|1478.6|1478.3|14
1596426000000|2020-08-03 03:40:00|1479|1478.7|1479.4|1479.1|1479.4|1479.1|1479|1478.7|3
1596426300000|2020-08-03 03:45:00|1479.3|1479|1478.3|1478|1479.3|1479|1478.1|1477.8|10
1596426600000|2020-08-03 03:50:00|1478.2|1477.9|1478|1477.7|1478.4|1478.1|1477.7|1477.4|9
1596426900000|2020-08-03 03:55:00|1478.1|1477.8|1478.1|1477.8|1478.1|1477.8|1477.5|1477.2|5
1596427200000|2020-08-03 04:00:00|1478.4|1478.1|1477.9|1477.6|1478.9|1478.6|1477.6|1477.3|30
1596427500000|2020-08-03 04:05:00|1478|1477.7|1477.6|1477.3|1478|1477.7|1477.2|1476.9|29
1596427800000|2020-08-03 04:10:00|1477.7|1477.4|1477.9|1477.6|1478.3|1478|1477.7|1477.4|5
1596428100000|2020-08-03 04:15:00|1478|1477.7|1477.5|1477.2|1478.2|1477.9|1477.3|1477|10
1596428400000|2020-08-03 04:20:00|1477.4|1477.1|1477.8|1477.5|1477.9|1477.6|1477.4|1477.1|4
1596428700000|2020-08-03 04:25:00|1477.9|1477.6|1478.7|1478.4|1478.9|1478.6|1477.8|1477.5|13
1596429000000|2020-08-03 04:30:00|1478.8|1478.5|1478.7|1478.4|1478.8|1478.5|1478.3|1478|16
1596429300000|2020-08-03 04:35:00|1478.5|1478.2|1479.3|1479|1479.4|1479.1|1478.5|1478.2|9
1596429600000|2020-08-03 04:40:00|1479.2|1478.9|1478.6|1478.3|1479.2|1478.9|1478.5|1478.2|4
1596429900000|2020-08-03 04:45:00|1478.8|1478.5|1478.6|1478.3|1478.8|1478.5|1478.6|1478.3|2
1596430200000|2020-08-03 04:50:00|1478.5|1478.2|1479.2|1478.9|1479.3|1479|1478.4|1478.1|7
1596430500000|2020-08-03 04:55:00|1479.3|1479|1479.3|1479|1479.3|1479|1478.9|1478.6|2
1596430800000|2020-08-03 05:00:00|1479.4|1479.1|1478.9|1478.6|1479.5|1479.2|1478.6|1478.3|22
1596431100000|2020-08-03 05:05:00|1478.8|1478.5|1478.7|1478.4|1479.2|1478.9|1478.3|1478|7
1596431400000|2020-08-03 05:10:00|1478.6|1478.3|1479|1478.7|1479.1|1478.8|1478.5|1478.2|9
1596431700000|2020-08-03 05:15:00|1479.1|1478.8|1479.3|1479|1479.3|1479|1479|1478.7|3
1596432000000|2020-08-03 05:20:00|1479.2|1478.9|1479.6|1479.3|1479.7|1479.4|1479.1|1478.8|13
1596432300000|2020-08-03 05:25:00|1479.7|1479.4|1480.2|1479.9|1481.1|1480.8|1479.6|1479.3|42
1596432600000|2020-08-03 05:30:00|1480.3|1480|1479.7|1479.4|1480.6|1480.3|1479.6|1479.3|17
1596432900000|2020-08-03 05:35:00|1479.8|1479.5|1480|1479.7|1480.4|1480.1|1479.7|1479.4|13
1596433200000|2020-08-03 05:40:00|1480.2|1479.9|1480.4|1480.1|1480.5|1480.2|1480.1|1479.8|2
1596433500000|2020-08-03 05:45:00|1480.3|1480|1480.9|1480.6|1481.4|1481.1|1480.2|1479.9|14
1596433800000|2020-08-03 05:50:00|1480.8|1480.5|1480.2|1479.9|1480.9|1480.6|1480.2|1479.9|7
1596434100000|2020-08-03 05:55:00|1480.1|1479.8|1479.4|1479.1|1480.2|1479.9|1479.1|1478.8|14
1596434400000|2020-08-03 06:00:00|1479.6|1479.3|1478|1477.7|1479.9|1479.6|1477.8|1477.5|46
1596434700000|2020-08-03 06:05:00|1478.4|1478.1|1477.8|1477.5|1478.5|1478.2|1477.7|1477.4|21
1596435000000|2020-08-03 06:10:00|1477.6|1477.3|1476.5|1476.2|1477.7|1477.4|1476.4|1476.1|57
1596435300000|2020-08-03 06:15:00|1476.4|1476.1|1476.8|1476.5|1477|1476.7|1476.2|1475.9|25
1596435600000|2020-08-03 06:20:00|1476.7|1476.4|1475.9|1475.6|1476.9|1476.6|1475.8|1475.5|17
1596435900000|2020-08-03 06:25:00|1476|1475.7|1478.5|1478.2|1478.5|1478.2|1476|1475.7|35
1596436200000|2020-08-03 06:30:00|1478.4|1478.1|1479|1478.7|1479.2|1478.9|1478.2|1477.9|58
1596436500000|2020-08-03 06:35:00|1478.9|1478.6|1478.5|1478.2|1479.4|1479.1|1478.5|1478.2|15
1596436800000|2020-08-03 06:40:00|1478.4|1478.1|1477.7|1477.4|1478.6|1478.3|1477.1|1476.8|20
1596437100000|2020-08-03 06:45:00|1477.8|1477.5|1478.1|1477.8|1478.3|1478|1477|1476.7|17
1596437400000|2020-08-03 06:50:00|1478.3|1478|1477.7|1477.4|1478.4|1478.1|1477.2|1476.9|30
1596437700000|2020-08-03 06:55:00|1477.8|1477.5|1477.8|1477.5|1478.1|1477.8|1477.5|1477.2|16
1596438000000|2020-08-03 07:00:00|1477.9|1477.6|1478.2|1477.9|1478.4|1478.1|1475.8|1475.5|241
1596438300000|2020-08-03 07:05:00|1478.1|1477.8|1476.4|1476.1|1478.7|1478.4|1476|1475.7|148
1596438600000|2020-08-03 07:10:00|1476.3|1476|1475.6|1475.3|1477.1|1476.8|1475.2|1474.9|75
1596438900000|2020-08-03 07:15:00|1475.7|1475.4|1476.3|1476|1476.9|1476.6|1475.2|1474.9|117
1596439200000|2020-08-03 07:20:00|1476.4|1476.1|1476.3|1476|1476.6|1476.3|1475.4|1475.1|67
1596439500000|2020-08-03 07:25:00|1476.2|1475.9|1473.5|1473.2|1476.3|1476|1473.1|1472.8|243
1596439800000|2020-08-03 07:30:00|1473.6|1473.3|1474.7|1474.4|1475.2|1474.9|1473.3|1473|115
1596440100000|2020-08-03 07:35:00|1474.6|1474.3|1474|1473.7|1475.2|1474.9|1473.3|1473|46
1596440400000|2020-08-03 07:40:00|1474.2|1473.9|1473.6|1473.3|1474.4|1474.1|1473.1|1472.8|61
1596440700000|2020-08-03 07:45:00|1473.7|1473.4|1474.4|1474.1|1474.8|1474.5|1472.8|1472.5|60
1596441000000|2020-08-03 07:50:00|1474.5|1474.2|1477.1|1476.8|1477.8|1477.5|1474.4|1474.1|125
1596441300000|2020-08-03 07:55:00|1477.3|1477|1478.6|1478.3|1478.8|1478.5|1476.9|1476.6|72
1596441600000|2020-08-03 08:00:00|1478.5|1478.2|1480.3|1480|1481.2|1480.9|1477.9|1477.6|203
1596441900000|2020-08-03 08:05:00|1480.2|1479.9|1479.6|1479.3|1480.8|1480.5|1478.7|1478.4|85
1596442200000|2020-08-03 08:10:00|1479.7|1479.4|1478.6|1478.3|1480.4|1480.1|1478.3|1478|52
1596442500000|2020-08-03 08:15:00|1478.5|1478.2|1477|1476.7|1479.2|1478.9|1476.4|1476.1|80
1596442800000|2020-08-03 08:20:00|1476.9|1476.6|1476.9|1476.6|1477.9|1477.6|1476.5|1476.2|36
1596443100000|2020-08-03 08:25:00|1476.8|1476.5|1476.8|1476.5|1477|1476.7|1476.2|1475.9|66
1596443400000|2020-08-03 08:30:00|1476.7|1476.4|1474.9|1474.6|1476.9|1476.6|1474.9|1474.6|44
1596443700000|2020-08-03 08:35:00|1475.1|1474.8|1474|1473.7|1475.7|1475.4|1474|1473.7|49
1596444000000|2020-08-03 08:40:00|1474.2|1473.9|1475.1|1474.8|1475.1|1474.8|1472.4|1472.1|183
1596444300000|2020-08-03 08:45:00|1475|1474.7|1474.1|1473.8|1475.3|1475|1473.7|1473.4|58
1596444600000|2020-08-03 08:50:00|1474.3|1474|1475.3|1475|1475.5|1475.2|1474.3|1474|29
1596444900000|2020-08-03 08:55:00|1475.2|1474.9|1474.7|1474.4|1475.7|1475.4|1474.5|1474.2|56
1596445200000|2020-08-03 09:00:00|1474.8|1474.5|1475.8|1475.5|1476|1475.7|1474.2|1473.9|73
1596445500000|2020-08-03 09:05:00|1475.6|1475.3|1474.5|1474.2|1475.9|1475.6|1474.1|1473.8|42
1596445800000|2020-08-03 09:10:00|1474.7|1474.4|1474.1|1473.8|1475|1474.7|1473.5|1473.2|41
1596446100000|2020-08-03 09:15:00|1474|1473.7|1474.9|1474.6|1475.2|1474.9|1473.7|1473.4|43
1596446400000|2020-08-03 09:20:00|1474.7|1474.4|1476.6|1476.3|1476.6|1476.3|1474.5|1474.2|118
1596446700000|2020-08-03 09:25:00|1476.7|1476.4|1476.1|1475.8|1477.1|1476.8|1475.9|1475.6|85
1596447000000|2020-08-03 09:30:00|1476.2|1475.9|1476.7|1476.4|1477.1|1476.8|1476.2|1475.9|27
1596447300000|2020-08-03 09:35:00|1476.8|1476.5|1477.4|1477.1|1477.4|1477.1|1476.5|1476.2|33
1596447600000|2020-08-03 09:40:00|1477.3|1477|1477.5|1477.2|1477.5|1477.2|1476.1|1475.8|31
1596447900000|2020-08-03 09:45:00|1477.6|1477.3|1477.5|1477.2|1478.2|1477.9|1477|1476.7|30
1596448200000|2020-08-03 09:50:00|1477.6|1477.3|1478.1|1477.8|1478.5|1478.2|1477.5|1477.2|75
1596448500000|2020-08-03 09:55:00|1478.3|1478|1479.3|1479|1479.6|1479.3|1478.1|1477.8|51
1596448800000|2020-08-03 10:00:00|1479.1|1478.8|1479.9|1479.6|1480|1479.7|1478.4|1478.1|128
1596449100000|2020-08-03 10:05:00|1479.8|1479.5|1481|1480.7|1481.1|1480.8|1479.8|1479.5|147
1596449400000|2020-08-03 10:10:00|1480.9|1480.6|1482.1|1481.8|1482.4|1482.1|1480.9|1480.6|148
1596449700000|2020-08-03 10:15:00|1482|1481.7|1481.4|1481.1|1482|1481.7|1480.9|1480.6|138
1596450000000|2020-08-03 10:20:00|1481.5|1481.2|1483.8|1483.5|1484.4|1484.1|1481.5|1481.2|325
1596450300000|2020-08-03 10:25:00|1483.9|1483.6|1484.2|1483.9|1484.4|1484.1|1483.8|1483.5|177
1596450600000|2020-08-03 10:30:00|1484.1|1483.8|1484.2|1483.9|1484.4|1484.1|1483.6|1483.3|191
1596450900000|2020-08-03 10:35:00|1484.3|1484|1487.4|1487.1|1487.7|1487.4|1484.2|1483.9|336
1596451200000|2020-08-03 10:40:00|1487.3|1487|1488.3|1488|1488.3|1488|1487.1|1486.8|332
1596451500000|2020-08-03 10:45:00|1488.2|1487.9|1488.8|1488.5|1489.1|1488.8|1488.1|1487.8|168
1596451800000|2020-08-03 10:50:00|1488.9|1488.6|1489.7|1489.4|1490.1|1489.8|1488.5|1488.2|316
1596452100000|2020-08-03 10:55:00|1489.6|1489.3|1490.3|1490|1490.8|1490.5|1489.5|1489.2|241
1596452400000|2020-08-03 11:00:00|1490.2|1489.9|1489.5|1489.2|1490.6|1490.3|1489|1488.7|529
1596452700000|2020-08-03 11:05:00|1489.4|1489.1|1488.6|1488.3|1489.8|1489.5|1488.6|1488.3|187
1596453000000|2020-08-03 11:10:00|1488.5|1488.2|1488.5|1488.2|1489.2|1488.9|1487.7|1487.4|237
1596453300000|2020-08-03 11:15:00|1488.7|1488.4|1487.6|1487.3|1488.7|1488.4|1487.3|1487|276
1596453600000|2020-08-03 11:20:00|1487.5|1487.2|1488.3|1488|1489|1488.7|1487.3|1487|259
1596453900000|2020-08-03 11:25:00|1488.4|1488.1|1488.7|1488.4|1488.9|1488.6|1488.2|1487.9|153
1596454200000|2020-08-03 11:30:00|1488.8|1488.5|1490.3|1490|1490.4|1490.1|1488.8|1488.5|312
1596454500000|2020-08-03 11:35:00|1490.4|1490.1|1490.3|1490|1490.6|1490.3|1489.7|1489.4|195
1596454800000|2020-08-03 11:40:00|1490.2|1489.9|1490.1|1489.8|1490.9|1490.6|1490.1|1489.8|177
1596455100000|2020-08-03 11:45:00|1490.2|1489.9|1489.8|1489.5|1490.4|1490.1|1489.2|1488.9|100
1596455400000|2020-08-03 11:50:00|1489.9|1489.6|1490.9|1490.6|1491.7|1491.4|1489.9|1489.6|191
1596455700000|2020-08-03 11:55:00|1491|1490.7|1493.2|1492.9|1493.3|1493|1491|1490.7|254
1596456000000|2020-08-03 12:00:00|1493.3|1493|1494.3|1494|1494.5|1494.2|1492.1|1491.8|487
1596456300000|2020-08-03 12:05:00|1494.4|1494.1|1494.3|1494|1494.6|1494.3|1493.5|1493.2|253
1596456600000|2020-08-03 12:10:00|1494.2|1493.9|1492.6|1492.3|1494.3|1494|1492.3|1492|259
1596456900000|2020-08-03 12:15:00|1492.8|1492.5|1492.2|1491.9|1493|1492.7|1491.9|1491.6|297
1596457200000|2020-08-03 12:20:00|1492|1491.7|1491.9|1491.6|1492.5|1492.2|1491.3|1491|290
1596457500000|2020-08-03 12:25:00|1491.8|1491.5|1491.8|1491.5|1492.2|1491.9|1491.6|1491.3|117
1596457800000|2020-08-03 12:30:00|1491.9|1491.6|1490.9|1490.6|1492.4|1492.1|1490.9|1490.6|151
1596458100000|2020-08-03 12:35:00|1491|1490.7|1491.6|1491.3|1491.8|1491.5|1491|1490.7|129
1596458400000|2020-08-03 12:40:00|1491.7|1491.4|1492|1491.7|1492.3|1492|1491.6|1491.3|110
1596458700000|2020-08-03 12:45:00|1492.1|1491.8|1492.4|1492.1|1492.5|1492.2|1492|1491.7|75
1596459000000|2020-08-03 12:50:00|1492.5|1492.2|1492.7|1492.4|1493|1492.7|1492.4|1492.1|130
1596459300000|2020-08-03 12:55:00|1492.8|1492.5|1491.7|1491.4|1493.3|1493|1491.7|1491.4|241
1596459600000|2020-08-03 13:00:00|1491.8|1491.5|1491.7|1491.4|1492.4|1492.1|1491.6|1491.3|160
1596459900000|2020-08-03 13:05:00|1491.8|1491.5|1491.3|1491|1492.1|1491.8|1491|1490.7|253
1596460200000|2020-08-03 13:10:00|1491.4|1491.1|1492|1491.7|1492.1|1491.8|1491.3|1491|202
1596460500000|2020-08-03 13:15:00|1492.1|1491.8|1492.8|1492.5|1493.1|1492.8|1491.9|1491.6|316
1596460800000|2020-08-03 13:20:00|1492.7|1492.4|1492.1|1491.8|1493.3|1493|1491.6|1491.3|523
1596461100000|2020-08-03 13:25:00|1492.2|1491.9|1492.3|1492|1493|1492.7|1492|1491.7|610
1596461400000|2020-08-03 13:30:00|1492.2|1491.9|1482.7|1482.4|1492.2|1491.9|1482.6|1482.3|6097
1596461700000|2020-08-03 13:35:00|1482.6|1482.3|1483.9|1483.6|1486.6|1486.3|1481.4|1481.1|3643
1596462000000|2020-08-03 13:40:00|1484|1483.7|1484.2|1483.9|1485.4|1485.1|1482.3|1482|2060
1596462300000|2020-08-03 13:45:00|1484.4|1484.1|1484.9|1484.6|1486.5|1486.2|1483.8|1483.5|2368
1596462600000|2020-08-03 13:50:00|1484.8|1484.5|1486.7|1486.4|1487.8|1487.5|1484.7|1484.4|2685
1596462900000|2020-08-03 13:55:00|1486.8|1486.5|1489.8|1489.5|1490.5|1490.2|1486.8|1486.5|1605
1596463200000|2020-08-03 14:00:00|1489.9|1489.6|1492.7|1492.4|1495.2|1494.9|1489.9|1489.6|4214
1596463500000|2020-08-03 14:05:00|1492.8|1492.5|1490.9|1490.6|1494.5|1494.2|1489.2|1488.9|2099
1596463800000|2020-08-03 14:10:00|1491|1490.7|1492|1491.7|1492.5|1492.2|1490.1|1489.8|1319
1596464100000|2020-08-03 14:15:00|1492.1|1491.8|1491.8|1491.5|1492.4|1492.1|1490.1|1489.8|1451
1596464400000|2020-08-03 14:20:00|1491.9|1491.6|1492.6|1492.3|1492.9|1492.6|1490.1|1489.8|1739
1596464700000|2020-08-03 14:25:00|1492.7|1492.4|1490.4|1490.1|1493.2|1492.9|1490.4|1490.1|1733
1596465000000|2020-08-03 14:30:00|1490.5|1490.2|1491.7|1491.4|1493.8|1493.5|1490.5|1490.2|1782
1596465300000|2020-08-03 14:35:00|1491.6|1491.3|1490.5|1490.2|1491.6|1491.3|1489.3|1489|1201
1596465600000|2020-08-03 14:40:00|1490.4|1490.1|1488.8|1488.5|1492|1491.7|1487.8|1487.5|1636
1596465900000|2020-08-03 14:45:00|1488.7|1488.4|1485.7|1485.4|1490|1489.7|1484.9|1484.6|1901
1596466200000|2020-08-03 14:50:00|1485.8|1485.5|1487.6|1487.3|1487.8|1487.5|1485.7|1485.4|1611
1596466500000|2020-08-03 14:55:00|1487.9|1487.6|1488.3|1488|1489.5|1489.2|1486.2|1485.9|1270
1596466800000|2020-08-03 15:00:00|1488.4|1488.1|1490.9|1490.6|1491.2|1490.9|1487.8|1487.5|1263
1596467100000|2020-08-03 15:05:00|1491|1490.7|1492.5|1492.2|1492.8|1492.5|1490.4|1490.1|1275
1596467400000|2020-08-03 15:10:00|1492.6|1492.3|1493.8|1493.5|1494|1493.7|1491.8|1491.5|971
1596467700000|2020-08-03 15:15:00|1494|1493.7|1495.4|1495.1|1495.5|1495.2|1493.2|1492.9|1203
1596468000000|2020-08-03 15:20:00|1495.5|1495.2|1495.6|1495.3|1496.4|1496.1|1494.7|1494.4|1053
1596468300000|2020-08-03 15:25:00|1495.5|1495.2|1496.5|1496.2|1497.6|1497.3|1495.5|1495.2|1502
1596468600000|2020-08-03 15:30:00|1496.8|1496.5|1500.2|1499.9|1500.3|1500|1496.2|1495.9|1819
1596468900000|2020-08-03 15:35:00|1500.1|1499.8|1503.2|1502.9|1503.4|1503.1|1499.7|1499.4|4440
1596469200000|2020-08-03 15:40:00|1503.3|1503|1503.4|1503.1|1505.2|1504.9|1502|1501.7|2584
1596469500000|2020-08-03 15:45:00|1503.5|1503.2|1502.5|1502.2|1503.8|1503.5|1502.2|1501.9|934
1596469800000|2020-08-03 15:50:00|1502.4|1502.1|1503.6|1503.3|1504.2|1503.9|1501.7|1501.4|1003
1596470100000|2020-08-03 15:55:00|1503.7|1503.4|1501.4|1501.1|1503.9|1503.6|1500.6|1500.3|941
1596470400000|2020-08-03 16:00:00|1501.3|1501|1498.7|1498.4|1501.7|1501.4|1498.2|1497.9|1345
1596470700000|2020-08-03 16:05:00|1498.8|1498.5|1501.3|1501|1501.4|1501.1|1498.8|1498.5|1220
1596471000000|2020-08-03 16:10:00|1501.4|1501.1|1502.2|1501.9|1502.3|1502|1500.7|1500.4|857
1596471300000|2020-08-03 16:15:00|1502.3|1502|1501.6|1501.3|1502.6|1502.3|1501|1500.7|1072
1596471600000|2020-08-03 16:20:00|1501.5|1501.2|1501.9|1501.6|1502|1501.7|1499.9|1499.6|523
1596471900000|2020-08-03 16:25:00|1501.8|1501.5|1499.7|1499.4|1502|1501.7|1499.7|1499.4|950
1596472200000|2020-08-03 16:30:00|1499.6|1499.3|1501|1500.7|1501.4|1501.1|1498.4|1498.1|1454
1596472500000|2020-08-03 16:35:00|1501.1|1500.8|1501.8|1501.5|1502.1|1501.8|1500.9|1500.6|575
1596472800000|2020-08-03 16:40:00|1501.6|1501.3|1501.7|1501.4|1502.4|1502.1|1501|1500.7|530
1596473100000|2020-08-03 16:45:00|1501.9|1501.6|1502.3|1502|1503|1502.7|1501.8|1501.5|1103
1596473400000|2020-08-03 16:50:00|1502.4|1502.1|1502.4|1502.1|1502.9|1502.6|1500.6|1500.3|821
1596473700000|2020-08-03 16:55:00|1502.5|1502.2|1501|1500.7|1502.5|1502.2|1500.8|1500.5|415
1596474000000|2020-08-03 17:00:00|1500.9|1500.6|1500.2|1499.9|1501.4|1501.1|1499.2|1498.9|772
1596474300000|2020-08-03 17:05:00|1500.3|1500|1499.1|1498.8|1500.6|1500.3|1497.4|1497.1|1312
1596474600000|2020-08-03 17:10:00|1499|1498.7|1499.6|1499.3|1499.7|1499.4|1498.1|1497.8|766
1596474900000|2020-08-03 17:15:00|1499.7|1499.4|1501|1500.7|1501.1|1500.8|1499.4|1499.1|655
1596475200000|2020-08-03 17:20:00|1500.9|1500.6|1502.2|1501.9|1502.5|1502.2|1500.2|1499.9|590
1596475500000|2020-08-03 17:25:00|1502.1|1501.8|1502.3|1502|1502.7|1502.4|1501.3|1501|642
1596475800000|2020-08-03 17:30:00|1502.4|1502.1|1503.3|1503|1503.4|1503.1|1502.1|1501.8|468
1596476100000|2020-08-03 17:35:00|1503.2|1502.9|1503.1|1502.8|1503.5|1503.2|1502.4|1502.1|470
1596476400000|2020-08-03 17:40:00|1503.3|1503|1502|1501.7|1503.4|1503.1|1501.3|1501|908
1596476700000|2020-08-03 17:45:00|1502.1|1501.8|1502.2|1501.9|1502.7|1502.4|1501.5|1501.2|509
1596477000000|2020-08-03 17:50:00|1502.3|1502|1502.9|1502.6|1503.5|1503.2|1502.1|1501.8|466
1596477300000|2020-08-03 17:55:00|1502.8|1502.5|1502.4|1502.1|1503.1|1502.8|1502.3|1502|411
1596477600000|2020-08-03 18:00:00|1502.5|1502.2|1501.2|1500.9|1503|1502.7|1501.1|1500.8|712
1596477900000|2020-08-03 18:05:00|1501.3|1501|1501.8|1501.5|1502.2|1501.9|1500.8|1500.5|619
1596478200000|2020-08-03 18:10:00|1501.9|1501.6|1502.9|1502.6|1503.4|1503.1|1501.8|1501.5|830
1596478500000|2020-08-03 18:15:00|1503|1502.7|1504.1|1503.8|1504.6|1504.3|1502.8|1502.5|996
1596478800000|2020-08-03 18:20:00|1504|1503.7|1505.9|1505.6|1506.9|1506.6|1504|1503.7|1570
1596479100000|2020-08-03 18:25:00|1505.8|1505.5|1506.5|1506.2|1506.6|1506.3|1505|1504.7|537
1596479400000|2020-08-03 18:30:00|1506.4|1506.1|1506.2|1505.9|1507|1506.7|1506|1505.7|459
1596479700000|2020-08-03 18:35:00|1506.3|1506|1507.6|1507.3|1507.8|1507.5|1506|1505.7|599
1596480000000|2020-08-03 18:40:00|1507.7|1507.4|1507.4|1507.1|1507.8|1507.5|1506.6|1506.3|528
1596480300000|2020-08-03 18:45:00|1507.6|1507.3|1507.7|1507.4|1508.2|1507.9|1507.5|1507.2|743
1596480600000|2020-08-03 18:50:00|1507.6|1507.3|1507.2|1506.9|1508.3|1508|1507.2|1506.9|698
1596480900000|2020-08-03 18:55:00|1507.1|1506.8|1507.6|1507.3|1507.8|1507.5|1506.9|1506.6|561
1596481200000|2020-08-03 19:00:00|1507.5|1507.2|1507.5|1507.2|1508.2|1507.9|1506.1|1505.8|709
1596481500000|2020-08-03 19:05:00|1507.6|1507.3|1506.9|1506.6|1507.6|1507.3|1506.5|1506.2|445
1596481800000|2020-08-03 19:10:00|1507|1506.7|1507.1|1506.8|1507.8|1507.5|1506.7|1506.4|862
1596482100000|2020-08-03 19:15:00|1507|1506.7|1505.7|1505.4|1507.4|1507.1|1505|1504.7|1524
1596482400000|2020-08-03 19:20:00|1505.9|1505.6|1506.6|1506.3|1507|1506.7|1504.6|1504.3|1353
1596482700000|2020-08-03 19:25:00|1506.7|1506.4|1507|1506.7|1507.2|1506.9|1505.9|1505.6|707
1596483000000|2020-08-03 19:30:00|1507.2|1506.9|1505.9|1505.6|1508.7|1508.4|1504.7|1504.4|2941
1596483300000|2020-08-03 19:35:00|1506.1|1505.8|1506.3|1506|1507.6|1507.3|1505.7|1505.4|1050
1596483600000|2020-08-03 19:40:00|1506.2|1505.9|1507.7|1507.4|1507.9|1507.6|1505.4|1505.1|1338
1596483900000|2020-08-03 19:45:00|1507.5|1507.2|1505.9|1505.6|1507.8|1507.5|1505.8|1505.5|1825
1596484200000|2020-08-03 19:50:00|1505.5|1505.2|1507.8|1507.5|1507.8|1507.5|1503.8|1503.5|4779
1596484500000|2020-08-03 19:55:00|1507.7|1507.4|1507.5|1507.2|1508.8|1508.5|1505.3|1505|11692
1596484800000|2020-08-03 20:00:00|1507.4|1507.1|1506.6|1506.3|1507.4|1507.1|1505.7|1505.4|3970
1596485100000|2020-08-03 20:05:00|1506.5|1506.2|1505.7|1505.4|1506.7|1506.4|1505.2|1504.9|1391
1596485400000|2020-08-03 20:10:00|1505.5|1505.2|1506.4|1505.6|1507|1506.7|1505.2|1504.9|1460
1596485700000|2020-08-03 20:15:00|1506.2|1505.4|1507.1|1506.3|1507.2|1506.4|1506.2|1505.4|1
1596486000000|2020-08-03 20:20:00|1507|1506.2|1507|1506.2|1507.1|1506.3|1507|1506.2|0
1596486300000|2020-08-03 20:25:00|1507.1|1506.3|1507.1|1506.3|1507.2|1506.4|1507|1506.2|0
1596486600000|2020-08-03 20:30:00|1507.2|1506.4|1504.8|1504.5|1507.2|1506.4|1504.4|1504.1|551
1596486900000|2020-08-03 20:35:00|1504.7|1504.4|1505.5|1505.2|1505.5|1505.2|1504.6|1504.3|109
1596487200000|2020-08-03 20:40:00|1505.6|1505.3|1506.6|1506.3|1506.6|1506.3|1505.4|1505.1|159
1596487500000|2020-08-03 20:45:00|1506.7|1506.4|1506.8|1506.5|1506.9|1506.6|1506|1505.7|104
1596487800000|2020-08-03 20:50:00|1506.6|1506.3|1506.5|1506.2|1506.8|1506.5|1505.8|1505.5|53
1596488100000|2020-08-03 20:55:00|1506.6|1506.3|1506.2|1505.4|1506.6|1506.3|1505.8|1505.4|243
1596488400000|2020-08-03 21:00:00|1506.1|1505.3|1506|1505.2|1506.1|1505.3|1505.6|1504.8|0
1596488700000|2020-08-03 21:05:00|1505.9|1505.1|1505.9|1505.1|1506|1505.2|1505.7|1504.9|0
1596489000000|2020-08-03 21:10:00|1505.8|1505|1505.8|1505|1505.9|1505.1|1505.7|1504.9|0
1596489300000|2020-08-03 21:15:00|1505.9|1505.1|1505.8|1505|1505.9|1505.1|1505.8|1505|0
1596489600000|2020-08-03 21:20:00|1505.7|1504.9|1505.7|1504.9|1505.8|1505|1505.7|1504.9|0
1596489900000|2020-08-03 21:25:00|1505.6|1504.8|1506|1505.2|1506|1505.2|1505.6|1504.8|0
1596490500000|2020-08-03 21:35:00|1505.9|1505.1|1506.1|1505.3|1506.1|1505.3|1505.9|1505.1|0
1596490800000|2020-08-03 21:40:00|1506.2|1505.4|1506.3|1505.5|1506.3|1505.5|1506.2|1505.4|0
1596491100000|2020-08-03 21:45:00|1506.2|1505.4|1506.2|1505.4|1506.2|1505.4|1506.2|1505.4|0
1596491400000|2020-08-03 21:50:00|1506|1505.2|1506.1|1505.3|1506.2|1505.4|1506|1505.2|0
1596491700000|2020-08-03 21:55:00|1506.2|1505.4|1506.4|1505.6|1506.6|1505.8|1506.2|1505.4|0
1596492000000|2020-08-03 22:00:00|1506.7|1506.4|1505.3|1505|1506.7|1506.4|1504.2|1503.9|121
1596492300000|2020-08-03 22:05:00|1505.2|1504.9|1505.1|1504.8|1505.3|1505|1504.6|1504.3|23
1596492600000|2020-08-03 22:10:00|1505|1504.7|1504.6|1504.3|1505.4|1505.1|1504.6|1504.3|84
1596492900000|2020-08-03 22:15:00|1504.7|1504.4|1505.1|1504.8|1505.3|1505|1504.7|1504.4|12
1596493200000|2020-08-03 22:20:00|1505.2|1504.9|1505.1|1504.8|1505.2|1504.9|1504.7|1504.4|12
1596493500000|2020-08-03 22:25:00|1505.3|1505|1505.1|1504.8|1505.3|1505|1504.9|1504.6|13
1596493800000|2020-08-03 22:30:00|1505.2|1504.9|1504.8|1504.5|1505.2|1504.9|1504.6|1504.3|20
1596494100000|2020-08-03 22:35:00|1504.9|1504.6|1504.6|1504.3|1504.9|1504.6|1504.5|1504.2|19
1596494400000|2020-08-03 22:40:00|1504.7|1504.4|1504.8|1504.5|1504.9|1504.6|1504.7|1504.4|5
1596494700000|2020-08-03 22:45:00|1504.7|1504.4|1505.1|1504.8|1505.1|1504.8|1504.6|1504.3|7
1596495000000|2020-08-03 22:50:00|1505|1504.7|1504.9|1504.6|1505|1504.7|1504.9|1504.6|2
1596495300000|2020-08-03 22:55:00|1505|1504.7|1505.1|1504.8|1505.1|1504.8|1505|1504.7|2
1596495600000|2020-08-03 23:00:00|1505|1504.7|1505.7|1505.4|1505.8|1505.5|1504.8|1504.5|48
1596495900000|2020-08-03 23:05:00|1505.8|1505.5|1506.7|1506.4|1506.7|1506.4|1505.6|1505.3|98
1596496200000|2020-08-03 23:10:00|1506.6|1506.3|1507.5|1507.2|1507.7|1507.4|1506.4|1506.1|113
1596496500000|2020-08-03 23:15:00|1507.4|1507.1|1507.4|1507.1|1507.7|1507.4|1507.2|1506.9|40
1596496800000|2020-08-03 23:20:00|1507.5|1507.2|1507.8|1507.5|1507.8|1507.5|1507.2|1506.9|19
1596497100000|2020-08-03 23:25:00|1507.7|1507.4|1507.3|1507|1507.7|1507.4|1507.3|1507|18
1596497400000|2020-08-03 23:30:00|1507.2|1506.9|1507.8|1507.5|1507.8|1507.5|1507|1506.7|29
1596497700000|2020-08-03 23:35:00|1507.7|1507.4|1507.8|1507.5|1508.2|1507.9|1507.5|1507.2|41
1596498000000|2020-08-03 23:40:00|1507.7|1507.4|1507.4|1507.1|1508.2|1507.9|1507.2|1506.9|100
1596498300000|2020-08-03 23:45:00|1507.5|1507.2|1507.5|1507.2|1507.6|1507.3|1507.2|1506.9|10
1596498600000|2020-08-03 23:50:00|1507.4|1507.1|1507.1|1506.8|1507.4|1507.1|1506.4|1506.1|48
1596498900000|2020-08-03 23:55:00|1507.2|1506.9|1507|1506.7|1507.5|1507.2|1506.9|1506.6|19
1596499200000|2020-08-04 00:00:00|1507.3|1507|1507.6|1507.3|1508.2|1507.9|1506.8|1506.5|131
1596499500000|2020-08-04 00:05:00|1507.7|1507.4|1507.3|1507|1507.7|1507.4|1507|1506.7|56
1596499800000|2020-08-04 00:10:00|1507.2|1506.9|1506.9|1506.6|1507.6|1507.3|1506.4|1506.1|62
1596500100000|2020-08-04 00:15:00|1506.8|1506.5|1507.5|1507.2|1507.7|1507.4|1506.8|1506.5|78
1596500400000|2020-08-04 00:20:00|1507.6|1507.3|1508.6|1508.3|1508.6|1508.3|1507.4|1507.1|83
1596500700000|2020-08-04 00:25:00|1508.7|1508.4|1509.4|1509.1|1510|1509.7|1508.6|1508.3|234
1596501000000|2020-08-04 00:30:00|1509.5|1509.2|1510|1509.7|1510|1509.7|1509.3|1509|78
1596501300000|2020-08-04 00:35:00|1509.9|1509.6|1509|1508.7|1510.5|1510.2|1508.6|1508.3|95
1596501600000|2020-08-04 00:40:00|1509.1|1508.8|1510.2|1509.9|1510.7|1510.4|1509.1|1508.8|66
1596501900000|2020-08-04 00:45:00|1510.3|1510|1509.9|1509.6|1510.5|1510.2|1509.6|1509.3|45
1596502200000|2020-08-04 00:50:00|1509.8|1509.5|1509.5|1509.2|1510.3|1510|1509.5|1509.2|32
1596502500000|2020-08-04 00:55:00|1509.7|1509.4|1508.8|1508.5|1509.7|1509.4|1508.8|1508.5|36
1596502800000|2020-08-04 01:00:00|1508.9|1508.6|1510|1509.7|1510|1509.7|1508.2|1507.9|60
1596503100000|2020-08-04 01:05:00|1510.1|1509.8|1510.4|1510.1|1510.7|1510.4|1509.8|1509.5|22
1596503400000|2020-08-04 01:10:00|1510.5|1510.2|1513.3|1513|1514.6|1514.3|1509.3|1509|614
1596503700000|2020-08-04 01:15:00|1513.2|1512.9|1512.8|1512.5|1514.5|1514.2|1512.6|1512.3|171
1596504000000|2020-08-04 01:20:00|1512.9|1512.6|1512.9|1512.6|1513.3|1513|1512.7|1512.4|95
1596504300000|2020-08-04 01:25:00|1513|1512.7|1512.8|1512.5|1513|1512.7|1511.9|1511.6|191
1596504600000|2020-08-04 01:30:00|1512.7|1512.4|1512.2|1511.9|1512.8|1512.5|1512|1511.7|36
1596504900000|2020-08-04 01:35:00|1512.1|1511.8|1512.2|1511.9|1512.5|1512.2|1511.8|1511.5|39
1596505200000|2020-08-04 01:40:00|1512|1511.7|1511.8|1511.5|1512.5|1512.2|1511.7|1511.4|50
1596505500000|2020-08-04 01:45:00|1511.2|1510.9|1512|1511.7|1512.1|1511.8|1511.1|1510.8|109
1596505800000|2020-08-04 01:50:00|1511.9|1511.6|1511.2|1510.9|1512.1|1511.8|1510.7|1510.4|59
1596506100000|2020-08-04 01:55:00|1511.1|1510.8|1511.2|1510.9|1511.3|1511|1510.8|1510.5|21
1596506400000|2020-08-04 02:00:00|1511.1|1510.8|1511.7|1511.4|1512.2|1511.9|1511|1510.7|39
1596506700000|2020-08-04 02:05:00|1511.8|1511.5|1512.2|1511.9|1512.3|1512|1511.6|1511.3|21
1596507000000|2020-08-04 02:10:00|1512.1|1511.8|1513.4|1513.1|1513.8|1513.5|1512.1|1511.8|146
1596507300000|2020-08-04 02:15:00|1513.5|1513.2|1512.3|1512|1513.5|1513.2|1512.3|1512|32
1596507600000|2020-08-04 02:20:00|1512.2|1511.9|1512|1511.7|1512.3|1512|1511.9|1511.6|24
1596507900000|2020-08-04 02:25:00|1511.7|1511.4|1511.9|1511.6|1512|1511.7|1511.6|1511.3|20
1596508200000|2020-08-04 02:30:00|1511.8|1511.5|1511.7|1511.4|1511.9|1511.6|1511.3|1511|18
1596508500000|2020-08-04 02:35:00|1511.6|1511.3|1511|1510.7|1511.7|1511.4|1510.6|1510.3|33
1596508800000|2020-08-04 02:40:00|1511.1|1510.8|1510.8|1510.5|1511.1|1510.8|1510.8|1510.5|18
1596509100000|2020-08-04 02:45:00|1510.9|1510.6|1511.2|1510.9|1511.3|1511|1510.6|1510.3|22
1596509400000|2020-08-04 02:50:00|1511.1|1510.8|1511.7|1511.4|1511.8|1511.5|1511.1|1510.8|49
1596509700000|2020-08-04 02:55:00|1511.6|1511.3|1511|1510.7|1511.9|1511.6|1510.8|1510.5|43
1596510000000|2020-08-04 03:00:00|1511.3|1511|1510.8|1510.5|1511.4|1511.1|1510.8|1510.5|35
1596510300000|2020-08-04 03:05:00|1510.5|1510.2|1509.8|1509.5|1510.7|1510.4|1509.7|1509.4|55
1596510600000|2020-08-04 03:10:00|1509.9|1509.6|1509.5|1509.2|1510.2|1509.9|1509.3|1509|27
1596510900000|2020-08-04 03:15:00|1509.4|1509.1|1508.8|1508.5|1509.6|1509.3|1508.7|1508.4|45
1596511200000|2020-08-04 03:20:00|1508.9|1508.6|1509|1508.7|1509.4|1509.1|1508.6|1508.3|40
1596511500000|2020-08-04 03:25:00|1509.2|1508.9|1508.3|1508|1509.2|1508.9|1508.3|1508|54
1596511800000|2020-08-04 03:30:00|1508.2|1507.9|1508.8|1508.5|1509.2|1508.9|1508.2|1507.9|30
1596512100000|2020-08-04 03:35:00|1508.9|1508.6|1509.3|1509|1509.4|1509.1|1508.7|1508.4|57
1596512400000|2020-08-04 03:40:00|1509.2|1508.9|1508.7|1508.4|1509.5|1509.2|1508.7|1508.4|30
1596512700000|2020-08-04 03:45:00|1508.8|1508.5|1508.9|1508.6|1509.1|1508.8|1508.7|1508.4|17
1596513000000|2020-08-04 03:50:00|1508.8|1508.5|1508.4|1508.1|1508.8|1508.5|1508.3|1508|43
1596513300000|2020-08-04 03:55:00|1508.3|1508|1508|1507.7|1508.4|1508.1|1507.9|1507.6|28
1596513600000|2020-08-04 04:00:00|1507.9|1507.6|1508.2|1507.9|1508.2|1507.9|1507.6|1507.3|21
1596513900000|2020-08-04 04:05:00|1508|1507.7|1508|1507.7|1508.1|1507.8|1507.8|1507.5|21
1596514200000|2020-08-04 04:10:00|1507.9|1507.6|1507.7|1507.4|1508.2|1507.9|1507.6|1507.3|19
1596514500000|2020-08-04 04:15:00|1507.8|1507.5|1507.6|1507.3|1508|1507.7|1507.6|1507.3|31
1596514800000|2020-08-04 04:20:00|1507.7|1507.4|1507.3|1507|1507.8|1507.5|1507.3|1507|24
1596515100000|2020-08-04 04:25:00|1507.5|1507.2|1507.3|1507|1507.6|1507.3|1507.2|1506.9|16
1596515400000|2020-08-04 04:30:00|1507.2|1506.9|1508.7|1508.4|1509.1|1508.8|1507.2|1506.9|67
1596515700000|2020-08-04 04:35:00|1508.8|1508.5|1508.3|1508|1508.9|1508.6|1508.2|1507.9|26
1596516000000|2020-08-04 04:40:00|1508.1|1507.8|1508.5|1508.2|1508.6|1508.3|1508.1|1507.8|28
1596516300000|2020-08-04 04:45:00|1508.6|1508.3|1508.3|1508|1508.7|1508.4|1508.1|1507.8|34
1596516600000|2020-08-04 04:50:00|1508.2|1507.9|1507.6|1507.3|1508.2|1507.9|1507.6|1507.3|37
1596516900000|2020-08-04 04:55:00|1507.7|1507.4|1508.1|1507.8|1508.1|1507.8|1507.7|1507.4|29
1596517200000|2020-08-04 05:00:00|1508|1507.7|1507.7|1507.4|1508.2|1507.9|1507.6|1507.3|46
1596517500000|2020-08-04 05:05:00|1507.8|1507.5|1508.2|1507.9|1508.2|1507.9|1507.3|1507|29
1596517800000|2020-08-04 05:10:00|1508.1|1507.8|1507.5|1507.2|1508.1|1507.8|1507.4|1507.1|15
1596518100000|2020-08-04 05:15:00|1507.6|1507.3|1507.6|1507.3|1507.9|1507.6|1507.1|1506.8|35
1596518400000|2020-08-04 05:20:00|1507.5|1507.2|1507.7|1507.4|1508|1507.7|1507.3|1507|39
1596518700000|2020-08-04 05:25:00|1507.6|1507.3|1507.8|1507.5|1508.5|1508.2|1507.5|1507.2|67
1596519000000|2020-08-04 05:30:00|1507.7|1507.4|1508.3|1508|1508.3|1508|1507.5|1507.2|30
1596519300000|2020-08-04 05:35:00|1508.2|1507.9|1508.2|1507.9|1508.4|1508.1|1507.7|1507.4|98
1596519600000|2020-08-04 05:40:00|1508.1|1507.8|1507.8|1507.5|1508.4|1508.1|1507.8|1507.5|25
1596519900000|2020-08-04 05:45:00|1507.9|1507.6|1508.5|1508.2|1508.9|1508.6|1507.8|1507.5|47
1596520200000|2020-08-04 05:50:00|1508.6|1508.3|1508.3|1508|1508.7|1508.4|1508.2|1507.9|44
1596520500000|2020-08-04 05:55:00|1508.4|1508.1|1509.1|1508.8|1509.5|1509.2|1508.4|1508.1|65
1596520800000|2020-08-04 06:00:00|1509|1508.7|1506.6|1506.3|1509.4|1509.1|1506.6|1506.3|81
1596521100000|2020-08-04 06:05:00|1506.5|1506.2|1506.2|1505.9|1506.7|1506.4|1505.7|1505.4|56
1596521400000|2020-08-04 06:10:00|1506.1|1505.8|1508.3|1508|1508.3|1508|1505.3|1505|124
1596521700000|2020-08-04 06:15:00|1508.4|1508.1|1508|1507.7|1509|1508.7|1508|1507.7|54
1596522000000|2020-08-04 06:20:00|1507.9|1507.6|1508.2|1507.9|1508.5|1508.2|1507.7|1507.4|26
1596522300000|2020-08-04 06:25:00|1508.4|1508.1|1509.1|1508.8|1509.2|1508.9|1508.1|1507.8|43
1596522600000|2020-08-04 06:30:00|1509|1508.7|1508.8|1508.5|1509.1|1508.8|1508.6|1508.3|25
1596522900000|2020-08-04 06:35:00|1508.9|1508.6|1512.2|1511.9|1512.6|1512.3|1508.9|1508.6|161
1596523200000|2020-08-04 06:40:00|1512.3|1512|1511.9|1511.6|1512.6|1512.3|1511.2|1510.9|56
1596523500000|2020-08-04 06:45:00|1511.8|1511.5|1510.6|1510.3|1511.8|1511.5|1510.4|1510.1|74
1596523800000|2020-08-04 06:50:00|1510.4|1510.1|1511.5|1511.2|1511.7|1511.4|1510.3|1510|33
1596524100000|2020-08-04 06:55:00|1511.3|1511|1511.2|1510.9|1512.1|1511.8|1510.6|1510.3|50
1596524400000|2020-08-04 07:00:00|1511.5|1511.2|1514.2|1513.9|1514.3|1514|1510.7|1510.4|359
1596524700000|2020-08-04 07:05:00|1514.3|1514|1513.5|1513.2|1514.6|1514.3|1512.4|1512.1|170
1596525000000|2020-08-04 07:10:00|1513.3|1513|1512.8|1512.5|1514.4|1514.1|1512.3|1512|115
1596525300000|2020-08-04 07:15:00|1512.9|1512.6|1513.6|1513.3|1514.1|1513.8|1512.6|1512.3|233
1596525600000|2020-08-04 07:20:00|1513.7|1513.4|1511.3|1511|1514|1513.7|1510|1509.7|103
1596525900000|2020-08-04 07:25:00|1511.2|1510.9|1510.9|1510.6|1511.5|1511.2|1509.8|1509.5|141
1596526200000|2020-08-04 07:30:00|1510.8|1510.5|1512.1|1511.8|1512.4|1512.1|1510.4|1510.1|117
1596526500000|2020-08-04 07:35:00|1512.2|1511.9|1512.4|1512.1|1513.3|1513|1511.8|1511.5|205
1596526800000|2020-08-04 07:40:00|1512.3|1512|1510.3|1510|1512.9|1512.6|1510.1|1509.8|110
1596527100000|2020-08-04 07:45:00|1510.2|1509.9|1510.4|1510.1|1511.3|1511|1509.8|1509.5|295
1596527400000|2020-08-04 07:50:00|1510.2|1509.9|1507.6|1507.3|1510.2|1509.9|1507.3|1507|287
1596527700000|2020-08-04 07:55:00|1507.5|1507.2|1506|1505.7|1508|1507.7|1505.5|1505.2|342
1596528000000|2020-08-04 08:00:00|1505.9|1505.6|1505.5|1505.2|1506.5|1506.2|1504.6|1504.3|139
1596528300000|2020-08-04 08:05:00|1505.6|1505.3|1504.3|1504|1505.7|1505.4|1502.2|1501.9|188
1596528600000|2020-08-04 08:10:00|1503.9|1503.6|1505.4|1505.1|1505.6|1505.3|1503.8|1503.5|127
1596528900000|2020-08-04 08:15:00|1505.5|1505.2|1504.7|1504.4|1506.6|1506.3|1504.7|1504.4|286
1596529200000|2020-08-04 08:20:00|1504.6|1504.3|1504.7|1504.4|1505.6|1505.3|1504.1|1503.8|92
1596529500000|2020-08-04 08:25:00|1504.6|1504.3|1506.4|1506.1|1506.8|1506.5|1504.4|1504.1|85
1596529800000|2020-08-04 08:30:00|1506.3|1506|1505.3|1505|1507.6|1507.3|1504.5|1504.2|203
1596530100000|2020-08-04 08:35:00|1505.2|1504.9|1505.1|1504.8|1505.4|1505.1|1503.9|1503.6|63
1596530400000|2020-08-04 08:40:00|1505|1504.7|1504.3|1504|1506.4|1506.1|1503.8|1503.5|49
1596530700000|2020-08-04 08:45:00|1504.4|1504.1|1504.9|1504.6|1505.7|1505.4|1504.3|1504|41
1596531000000|2020-08-04 08:50:00|1504.8|1504.5|1505.8|1505.5|1506.3|1506|1504.3|1504|73
1596531300000|2020-08-04 08:55:00|1505.7|1505.4|1506.3|1506|1506.5|1506.2|1505.2|1504.9|21
1596531600000|2020-08-04 09:00:00|1506.2|1505.9|1506.3|1506|1506.6|1506.3|1505.3|1505|56
1596531900000|2020-08-04 09:05:00|1506.4|1506.1|1506.9|1506.6|1507.5|1507.2|1506|1505.7|92
1596532200000|2020-08-04 09:10:00|1506.6|1506.3|1506.3|1506|1507.2|1506.9|1506|1505.7|74
1596532500000|2020-08-04 09:15:00|1506.1|1505.8|1505|1504.7|1506.7|1506.4|1504.9|1504.6|88
1596532800000|2020-08-04 09:20:00|1504.9|1504.6|1505.9|1505.6|1506.1|1505.8|1504.5|1504.2|68
1596533100000|2020-08-04 09:25:00|1505.8|1505.5|1504.4|1504.1|1505.8|1505.5|1504.3|1504|97
1596533400000|2020-08-04 09:30:00|1504.5|1504.2|1505.9|1505.6|1506.5|1506.2|1504.1|1503.8|71
1596533700000|2020-08-04 09:35:00|1505.8|1505.5|1504.2|1503.9|1506.3|1506|1503.3|1503|50
1596534000000|2020-08-04 09:40:00|1504.1|1503.8|1504.7|1504.4|1505.3|1505|1504|1503.7|43
1596534300000|2020-08-04 09:45:00|1504.6|1504.3|1505.1|1504.8|1505.9|1505.6|1504.3|1504|59
1596534600000|2020-08-04 09:50:00|1505.3|1505|1505.6|1505.3|1506.1|1505.8|1504.5|1504.2|83
1596534900000|2020-08-04 09:55:00|1505.5|1505.2|1505|1504.7|1505.5|1505.2|1504.8|1504.5|32
1596535200000|2020-08-04 10:00:00|1505.5|1505.2|1504.3|1504|1506.4|1506.1|1504.2|1503.9|76
1596535500000|2020-08-04 10:05:00|1503.9|1503.6|1503.3|1503|1504.2|1503.9|1502.9|1502.6|194
1596535800000|2020-08-04 10:10:00|1503.6|1503.3|1503.2|1502.9|1503.7|1503.4|1502.9|1502.6|135
1596536100000|2020-08-04 10:15:00|1503.3|1503|1504.5|1504.2|1504.8|1504.5|1502.7|1502.4|78
1596536400000|2020-08-04 10:20:00|1504.6|1504.3|1504.6|1504.3|1504.9|1504.6|1504.2|1503.9|9
1596536700000|2020-08-04 10:25:00|1504.5|1504.2|1502.8|1502.5|1504.5|1504.2|1502.8|1502.5|50
1596537000000|2020-08-04 10:30:00|1502.9|1502.6|1503|1502.7|1504.1|1503.8|1502.6|1502.3|77
1596537300000|2020-08-04 10:35:00|1502.9|1502.6|1502.6|1502.3|1504.2|1503.9|1502.6|1502.3|76
1596537600000|2020-08-04 10:40:00|1502.7|1502.4|1503.1|1502.8|1503.2|1502.9|1502.6|1502.3|89
1596537900000|2020-08-04 10:45:00|1503|1502.7|1504.2|1503.9|1504.5|1504.2|1502.8|1502.5|53
1596538200000|2020-08-04 10:50:00|1504.3|1504|1504.8|1504.5|1505.1|1504.8|1503.7|1503.4|84
1596538500000|2020-08-04 10:55:00|1504.7|1504.4|1505|1504.7|1505.8|1505.5|1504.4|1504.1|123
1596538800000|2020-08-04 11:00:00|1505.1|1504.8|1505.4|1505.1|1506.7|1506.4|1505.1|1504.8|129
1596539100000|2020-08-04 11:05:00|1505.6|1505.3|1506.5|1506.2|1506.5|1506.2|1505.1|1504.8|100
1596539400000|2020-08-04 11:10:00|1506.6|1506.3|1506.2|1505.9|1507|1506.7|1506.2|1505.9|227
1596539700000|2020-08-04 11:15:00|1506.3|1506|1502.9|1502.6|1506.3|1506|1502.5|1502.2|421
1596540000000|2020-08-04 11:20:00|1503|1502.7|1504.2|1503.9|1504.4|1504.1|1502.9|1502.6|91
1596540300000|2020-08-04 11:25:00|1504.4|1504.1|1503.7|1503.4|1504.4|1504.1|1503.5|1503.2|88
1596540600000|2020-08-04 11:30:00|1503.6|1503.3|1500.9|1500.6|1503.8|1503.5|1500|1499.7|592
1596540900000|2020-08-04 11:35:00|1500.8|1500.5|1499.6|1499.3|1501.9|1501.6|1499.3|1499|369
1596541200000|2020-08-04 11:40:00|1499.7|1499.4|1499.8|1499.5|1501.3|1501|1499.4|1499.1|649
1596541500000|2020-08-04 11:45:00|1499.9|1499.6|1500.5|1500.2|1500.7|1500.4|1499.7|1499.4|360
1596541800000|2020-08-04 11:50:00|1500.4|1500.1|1499.6|1499.3|1500.5|1500.2|1498.4|1498.1|604
1596542100000|2020-08-04 11:55:00|1499.7|1499.4|1499.8|1499.5|1500.2|1499.9|1499.3|1499|295
1596542400000|2020-08-04 12:00:00|1499.5|1499.2|1498.9|1498.6|1499.7|1499.4|1497.7|1497.4|460
1596542700000|2020-08-04 12:05:00|1498.8|1498.5|1500.1|1499.8|1500.2|1499.9|1498.6|1498.3|457
1596543000000|2020-08-04 12:10:00|1500|1499.7|1501|1500.7|1501.1|1500.8|1500|1499.7|221
1596543300000|2020-08-04 12:15:00|1500.9|1500.6|1501.7|1501.4|1502.3|1502|1500.8|1500.5|271
1596543600000|2020-08-04 12:20:00|1501.8|1501.5|1502.5|1502.2|1502.8|1502.5|1501.7|1501.4|234
1596543900000|2020-08-04 12:25:00|1502.4|1502.1|1503.1|1502.8|1503.2|1502.9|1502.3|1502|195
1596544200000|2020-08-04 12:30:00|1503.2|1502.9|1502.9|1502.6|1503.2|1502.9|1502.1|1501.8|154
1596544500000|2020-08-04 12:35:00|1503|1502.7|1502.3|1502|1503|1502.7|1501.4|1501.1|373
1596544800000|2020-08-04 12:40:00|1502.2|1501.9|1501.2|1500.9|1502.5|1502.2|1500.9|1500.6|336
1596545100000|2020-08-04 12:45:00|1501.1|1500.8|1502.7|1502.4|1502.7|1502.4|1501.1|1500.8|227
1596545400000|2020-08-04 12:50:00|1502.6|1502.3|1501.6|1501.3|1503.4|1503.1|1501|1500.7|265
1596545700000|2020-08-04 12:55:00|1501.5|1501.2|1502.6|1502.3|1502.6|1502.3|1501.5|1501.2|220
1596546000000|2020-08-04 13:00:00|1502.5|1502.2|1504.8|1504.5|1505.1|1504.8|1501.6|1501.3|729
1596546300000|2020-08-04 13:05:00|1504.7|1504.4|1503.9|1503.6|1504.7|1504.4|1503.6|1503.3|346
1596546600000|2020-08-04 13:10:00|1503.8|1503.5|1504.3|1504|1504.4|1504.1|1503.6|1503.3|255
1596546900000|2020-08-04 13:15:00|1504.2|1503.9|1503.9|1503.6|1504.5|1504.2|1503.4|1503.1|277
1596547200000|2020-08-04 13:20:00|1504|1503.7|1504|1503.7|1504.4|1504.1|1503.4|1503.1|275
1596547500000|2020-08-04 13:25:00|1504.1|1503.8|1502.8|1502.5|1505|1504.7|1502.7|1502.4|661
1596547800000|2020-08-04 13:30:00|1502.5|1502.2|1509.4|1509.1|1510.8|1510.5|1502.5|1502.2|5596
1596548100000|2020-08-04 13:35:00|1509.3|1509|1504.5|1504.2|1509.3|1509|1503.5|1503.2|4123
1596548400000|2020-08-04 13:40:00|1504.4|1504.1|1505.2|1504.9|1505.4|1505.1|1502|1501.7|2413
1596548700000|2020-08-04 13:45:00|1505.1|1504.8|1503.2|1502.9|1506.8|1506.5|1503.2|1502.9|2112
1596549000000|2020-08-04 13:50:00|1503.1|1502.8|1504.2|1503.9|1506.9|1506.6|1503.1|1502.8|2033
1596549300000|2020-08-04 13:55:00|1504.4|1504.1|1505|1504.7|1507.3|1507|1504.2|1503.9|1602
1596549600000|2020-08-04 14:00:00|1505.1|1504.8|1506.5|1506.2|1507.5|1507.2|1504.9|1504.6|1562
1596549900000|2020-08-04 14:05:00|1506.4|1506.1|1511|1510.7|1511|1510.7|1505.9|1505.6|1611
1596550200000|2020-08-04 14:10:00|1510.7|1510.4|1511.5|1511.2|1512.5|1512.2|1510.4|1510.1|2127
1596550500000|2020-08-04 14:15:00|1511.6|1511.3|1509.7|1509.4|1513.7|1513.4|1509.6|1509.3|2103
1596550800000|2020-08-04 14:20:00|1509.8|1509.5|1502.9|1502.6|1510.4|1510.1|1502.6|1502.3|2055
1596551100000|2020-08-04 14:25:00|1503.2|1502.9|1502|1501.7|1504.9|1504.6|1501.5|1501.2|1895
1596551400000|2020-08-04 14:30:00|1502.1|1501.8|1499.5|1499.2|1502.7|1502.4|1499.1|1498.8|1870
1596551700000|2020-08-04 14:35:00|1499.6|1499.3|1503.2|1502.9|1503.4|1503.1|1499.2|1498.9|1374
1596552000000|2020-08-04 14:40:00|1503.1|1502.8|1504.2|1503.9|1505.1|1504.8|1501.6|1501.3|1594
1596552300000|2020-08-04 14:45:00|1504.3|1504|1507|1506.7|1507.3|1507|1504|1503.7|1558
1596552600000|2020-08-04 14:50:00|1507.1|1506.8|1508|1507.7|1509.1|1508.8|1506.4|1506.1|1290
1596552900000|2020-08-04 14:55:00|1507.9|1507.6|1509.1|1508.8|1509.5|1509.2|1507.5|1507.2|1225
1596553200000|2020-08-04 15:00:00|1509.2|1508.9|1508.3|1508|1510.1|1509.8|1507.6|1507.3|1239
1596553500000|2020-08-04 15:05:00|1508.4|1508.1|1508.8|1508.5|1510|1509.7|1508|1507.7|1135
1596553800000|2020-08-04 15:10:00|1508.9|1508.6|1512|1511.7|1512.4|1512.1|1508.7|1508.4|1150
1596554100000|2020-08-04 15:15:00|1511.9|1511.6|1512.8|1512.5|1512.8|1512.5|1510.1|1509.8|982
1596554400000|2020-08-04 15:20:00|1512.9|1512.6|1513.1|1512.8|1513.8|1513.5|1512.1|1511.8|1045
1596554700000|2020-08-04 15:25:00|1513.2|1512.9|1513.9|1513.6|1514.9|1514.6|1512|1511.7|1636
1596555000000|2020-08-04 15:30:00|1513.8|1513.5|1509.4|1509.1|1513.8|1513.5|1509.1|1508.8|2355
1596555300000|2020-08-04 15:35:00|1509.3|1509|1511.4|1511.1|1513|1512.7|1509.2|1508.9|1094
1596555600000|2020-08-04 15:40:00|1511.5|1511.2|1513.7|1513.4|1514.5|1514.2|1511.4|1511.1|1070
1596555900000|2020-08-04 15:45:00|1513.8|1513.5|1512|1511.7|1513.9|1513.6|1511.8|1511.5|877
1596556200000|2020-08-04 15:50:00|1512.1|1511.8|1510.6|1510.3|1513.1|1512.8|1510.4|1510.1|902
1596556500000|2020-08-04 15:55:00|1510.5|1510.2|1508.6|1508.3|1510.6|1510.3|1508.3|1508|947
1596556800000|2020-08-04 16:00:00|1508.7|1508.4|1508.4|1508.1|1509.1|1508.8|1507.5|1507.2|592
1596557100000|2020-08-04 16:05:00|1508.6|1508.3|1507.5|1507.2|1508.6|1508.3|1506.7|1506.4|959
1596557400000|2020-08-04 16:10:00|1507.4|1507.1|1505.3|1505|1508|1507.7|1504.9|1504.6|798
1596557700000|2020-08-04 16:15:00|1505.4|1505.1|1507.1|1506.8|1507.3|1507|1504.9|1504.6|735
1596558000000|2020-08-04 16:20:00|1507.2|1506.9|1507.8|1507.5|1509.1|1508.8|1507|1506.7|714
1596558300000|2020-08-04 16:25:00|1507.7|1507.4|1508.2|1507.9|1509.5|1509.2|1507.4|1507.1|487
1596558600000|2020-08-04 16:30:00|1508.1|1507.8|1509.5|1509.2|1509.8|1509.5|1507.9|1507.6|521
1596558900000|2020-08-04 16:35:00|1509.4|1509.1|1507.7|1507.4|1509.8|1509.5|1507.5|1507.2|377
1596559200000|2020-08-04 16:40:00|1507.8|1507.5|1507.4|1507.1|1508.2|1507.9|1507|1506.7|702
1596559500000|2020-08-04 16:45:00|1507.3|1507|1508.8|1508.5|1509.4|1509.1|1507.1|1506.8|916
1596559800000|2020-08-04 16:50:00|1508.7|1508.4|1511.3|1511|1511.4|1511.1|1508.7|1508.4|1690
1596560100000|2020-08-04 16:55:00|1511|1510.7|1512.9|1512.6|1513.2|1512.9|1510.5|1510.2|1882
1596560400000|2020-08-04 17:00:00|1513.1|1512.8|1512.9|1512.6|1513.5|1513.2|1512|1511.7|1866
1596560700000|2020-08-04 17:05:00|1512.8|1512.5|1512.8|1512.5|1513.3|1513|1512.3|1512|1669
1596561000000|2020-08-04 17:10:00|1512.9|1512.6|1514.8|1514.5|1514.9|1514.6|1512.8|1512.5|2244
1596561300000|2020-08-04 17:15:00|1514.7|1514.4|1514.9|1514.6|1515.6|1515.3|1514.3|1514|2261
1596561600000|2020-08-04 17:20:00|1514.8|1514.5|1514.4|1514.1|1515.2|1514.9|1513.4|1513.1|1130
1596561900000|2020-08-04 17:25:00|1514.3|1514|1514.9|1514.6|1515|1514.7|1514.3|1514|735
1596562200000|2020-08-04 17:30:00|1515|1514.7|1514.7|1514.4|1515|1514.7|1513.9|1513.6|983
1596562500000|2020-08-04 17:35:00|1514.6|1514.3|1515.5|1515.2|1515.8|1515.5|1514.1|1513.8|910
1596562800000|2020-08-04 17:40:00|1515.6|1515.3|1515.4|1515.1|1516.2|1515.9|1515.4|1515.1|954
1596563100000|2020-08-04 17:45:00|1515.2|1514.9|1515.3|1515|1516.9|1516.6|1515|1514.7|1413
1596563400000|2020-08-04 17:50:00|1515.2|1514.9|1517.1|1516.8|1517.1|1516.8|1515.1|1514.8|992
1596563700000|2020-08-04 17:55:00|1517|1516.7|1517|1516.7|1517.3|1517|1516.6|1516.3|843
1596564000000|2020-08-04 18:00:00|1517.1|1516.8|1518.3|1518|1518.5|1518.2|1517|1516.7|1280
1596564300000|2020-08-04 18:05:00|1518.2|1517.9|1517.6|1517.3|1518.6|1518.3|1517.4|1517.1|1151
1596564600000|2020-08-04 18:10:00|1517.7|1517.4|1516.9|1516.6|1517.8|1517.5|1515.1|1514.8|1555
1596564900000|2020-08-04 18:15:00|1516.8|1516.5|1516.9|1516.6|1517.3|1517|1516.3|1516|1079
1596565200000|2020-08-04 18:20:00|1516.8|1516.5|1515.1|1514.8|1517.4|1517.1|1514.8|1514.5|1385
1596565500000|2020-08-04 18:25:00|1515|1514.7|1511.9|1511.6|1515.2|1514.9|1511.7|1511.4|1349
1596565800000|2020-08-04 18:30:00|1512|1511.7|1509.9|1509.6|1513.4|1513.1|1509.6|1509.3|1844
1596566100000|2020-08-04 18:35:00|1509.7|1509.4|1509.5|1509.2|1510.7|1510.4|1509.3|1509|946
1596566400000|2020-08-04 18:40:00|1509.6|1509.3|1512|1511.7|1512.7|1512.4|1509.5|1509.2|1171
1596566700000|2020-08-04 18:45:00|1511.9|1511.6|1513.2|1512.9|1513.5|1513.2|1511.7|1511.4|1212
1596567000000|2020-08-04 18:50:00|1513.3|1513|1514.2|1513.9|1514.4|1514.1|1513.2|1512.9|693
1596567300000|2020-08-04 18:55:00|1514.1|1513.8|1515.1|1514.8|1515.3|1515|1513.8|1513.5|752
1596567600000|2020-08-04 19:00:00|1515|1514.7|1515|1514.7|1515.5|1515.2|1514.5|1514.2|621
1596567900000|2020-08-04 19:05:00|1514.9|1514.6|1515.7|1515.4|1515.9|1515.6|1514.7|1514.4|700
1596568200000|2020-08-04 19:10:00|1515.8|1515.5|1516.8|1516.5|1517.2|1516.9|1515.5|1515.2|924
1596568500000|2020-08-04 19:15:00|1516.9|1516.6|1517.3|1517|1517.3|1517|1516.2|1515.9|602
1596568800000|2020-08-04 19:20:00|1517.2|1516.9|1518.6|1518.3|1518.7|1518.4|1517.2|1516.9|942
1596569100000|2020-08-04 19:25:00|1518.5|1518.2|1517|1516.7|1518.7|1518.4|1517|1516.7|1482
1596569400000|2020-08-04 19:30:00|1517.1|1516.8|1515.9|1515.6|1517.3|1517|1514.7|1514.4|1159
1596569700000|2020-08-04 19:35:00|1516|1515.7|1516.1|1515.8|1516.6|1516.3|1515.2|1514.9|1025
1596570000000|2020-08-04 19:40:00|1516.2|1515.9|1516.9|1516.6|1518|1517.7|1515.8|1515.5|1034
1596570300000|2020-08-04 19:45:00|1517|1516.7|1517|1516.7|1517.9|1517.6|1516.1|1515.8|1418
1596570600000|2020-08-04 19:50:00|1516.7|1516.4|1516.2|1515.9|1517.5|1517.2|1514.8|1514.5|2758
1596570900000|2020-08-04 19:55:00|1516.3|1516|1517.1|1516.8|1517.4|1517.1|1515.7|1515.4|9762
1596571200000|2020-08-04 20:00:00|1517|1516.7|1515.9|1515.6|1517.6|1517.3|1515.7|1515.4|3439
1596571500000|2020-08-04 20:05:00|1516.1|1515.8|1516.4|1516.1|1516.9|1516.6|1515.7|1515.4|1139
1596571800000|2020-08-04 20:10:00|1516.3|1516|1518.1|1517.3|1518.2|1517.8|1516.1|1515.8|1280
1596572100000|2020-08-04 20:15:00|1518.2|1517.4|1517.8|1517|1518.3|1517.5|1517.4|1516.6|0
1596572400000|2020-08-04 20:20:00|1517.9|1517.1|1518|1517.2|1518.2|1517.4|1517.8|1517|0
1596572700000|2020-08-04 20:25:00|1518.1|1517.3|1517.8|1517|1518.1|1517.3|1517.8|1517|0
1596573000000|2020-08-04 20:30:00|1517.6|1516.8|1515.7|1515.4|1517.6|1516.8|1515.5|1515.2|483
1596573300000|2020-08-04 20:35:00|1515.6|1515.3|1516.2|1515.9|1516.4|1516.1|1515.6|1515.3|420
1596573600000|2020-08-04 20:40:00|1516.1|1515.8|1516.5|1516.2|1516.7|1516.4|1516|1515.7|556
1596573900000|2020-08-04 20:45:00|1516.4|1516.1|1517.3|1517|1517.4|1517.1|1516.3|1516|140
1596574200000|2020-08-04 20:50:00|1517.4|1517.1|1518.2|1517.9|1518.2|1517.9|1517.3|1517|124
1596574500000|2020-08-04 20:55:00|1518.1|1517.8|1517.8|1517|1518.2|1517.9|1517.1|1516.8|171
1596574800000|2020-08-04 21:00:00|1517.6|1516.8|1517.3|1516.5|1517.7|1516.9|1517.2|1516.4|0
1596575100000|2020-08-04 21:05:00|1517.4|1516.6|1517.7|1516.9|1517.9|1517.1|1517.4|1516.6|0
1596575400000|2020-08-04 21:10:00|1517.8|1517|1517.8|1517|1517.8|1517|1517.8|1517|0
1596575700000|2020-08-04 21:15:00|1517.7|1516.9|1517.8|1517|1517.8|1517|1517.7|1516.9|0
1596576000000|2020-08-04 21:20:00|1517.9|1517.1|1517.8|1517|1517.9|1517.1|1517.8|1517|0
1596576300000|2020-08-04 21:25:00|1517.9|1517.1|1517.8|1517|1517.9|1517.1|1517.8|1517|0
1596576600000|2020-08-04 21:30:00|1517.9|1517.1|1518.1|1517.3|1518.1|1517.3|1517.9|1517.1|0
1596576900000|2020-08-04 21:35:00|1517.9|1517.1|1517.9|1517.1|1517.9|1517.1|1517.9|1517.1|0
1596577200000|2020-08-04 21:40:00|1518|1517.2|1518.1|1517.3|1518.1|1517.3|1517.9|1517.1|0
1596577500000|2020-08-04 21:45:00|1518|1517.2|1518.1|1517.3|1518.1|1517.3|1518|1517.2|0
1596577800000|2020-08-04 21:50:00|1518|1517.2|1518.1|1517.3|1518.1|1517.3|1518|1517.2|0
1596578100000|2020-08-04 21:55:00|1518|1517.2|1518.2|1517.4|1518.3|1517.5|1518|1517.2|0
1596578400000|2020-08-04 22:00:00|1517.5|1517.2|1517.4|1517.1|1518.1|1517.8|1516.2|1515.9|256
1596578700000|2020-08-04 22:05:00|1517.5|1517.2|1516.8|1516.5|1517.5|1517.2|1516.3|1516|61
1596579000000|2020-08-04 22:10:00|1516.7|1516.4|1516.4|1516.1|1516.7|1516.4|1516.2|1515.9|22
1596579300000|2020-08-04 22:15:00|1516.6|1516.3|1516.8|1516.5|1517|1516.7|1516.6|1516.3|24
1596579600000|2020-08-04 22:20:00|1516.9|1516.6|1517|1516.7|1517.2|1516.9|1516.9|1516.6|34
1596579900000|2020-08-04 22:25:00|1516.9|1516.6|1516.8|1516.5|1517.1|1516.8|1516.5|1516.2|30
1596580200000|2020-08-04 22:30:00|1516.9|1516.6|1517.6|1517.3|1517.7|1517.4|1516.8|1516.5|39
1596580500000|2020-08-04 22:35:00|1517.7|1517.4|1516.9|1516.6|1517.7|1517.4|1516.8|1516.5|31
1596580800000|2020-08-04 22:40:00|1517|1516.7|1517.4|1517.1|1517.4|1517.1|1516.8|1516.5|11
1596581100000|2020-08-04 22:45:00|1517.2|1516.9|1517.9|1517.6|1518|1517.7|1517.1|1516.8|96
1596581400000|2020-08-04 22:50:00|1518|1517.7|1518.3|1518|1518.4|1518.1|1518|1517.7|59
1596581700000|2020-08-04 22:55:00|1518.1|1517.8|1518|1517.7|1518.4|1518.1|1517.9|1517.6|36
1596582000000|2020-08-04 23:00:00|1517.9|1517.6|1517.6|1517.3|1518.1|1517.8|1517.6|1517.3|25
1596582300000|2020-08-04 23:05:00|1517.7|1517.4|1517.7|1517.4|1517.8|1517.5|1517.6|1517.3|5
1596582600000|2020-08-04 23:10:00|1517.8|1517.5|1517.6|1517.3|1517.9|1517.6|1517.5|1517.2|32
1596582900000|2020-08-04 23:15:00|1517.5|1517.2|1517.4|1517.1|1517.5|1517.2|1517.3|1517|8
1596583200000|2020-08-04 23:20:00|1517.3|1517|1517.4|1517.1|1517.7|1517.4|1517.2|1516.9|11
1596583500000|2020-08-04 23:25:00|1517.5|1517.2|1518.2|1517.9|1518.5|1518.2|1517.5|1517.2|99
1596583800000|2020-08-04 23:30:00|1518.1|1517.8|1518.2|1517.9|1518.5|1518.2|1518.1|1517.8|26
1596584100000|2020-08-04 23:35:00|1518.3|1518|1519.1|1518.8|1519.1|1518.8|1518.2|1517.9|129
1596584400000|2020-08-04 23:40:00|1519|1518.7|1519|1518.7|1519.2|1518.9|1518.5|1518.2|50
1596584700000|2020-08-04 23:45:00|1518.9|1518.6|1518.9|1518.6|1519|1518.7|1518.5|1518.2|24
1596585000000|2020-08-04 23:50:00|1518.8|1518.5|1518.6|1518.3|1518.9|1518.6|1518.3|1518|19
1596585300000|2020-08-04 23:55:00|1518.5|1518.2|1517.8|1517.5|1518.6|1518.3|1517.8|1517.5|33
1596585600000|2020-08-05 00:00:00|1517.7|1517.4|1517.4|1517.1|1518.4|1518.1|1517.2|1516.9|130
1596585900000|2020-08-05 00:05:00|1517.3|1517|1517.1|1516.8|1518.1|1517.8|1516.4|1516.1|90
1596586200000|2020-08-05 00:10:00|1517|1516.7|1517|1516.7|1517.7|1517.4|1516.5|1516.2|75
1596586500000|2020-08-05 00:15:00|1517.1|1516.8|1517.1|1516.8|1517.6|1517.3|1516.8|1516.5|43
1596586800000|2020-08-05 00:20:00|1517.2|1516.9|1517.3|1517|1517.6|1517.3|1516|1515.7|76
1596587100000|2020-08-05 00:25:00|1517.1|1516.8|1518|1517.7|1518.1|1517.8|1517.1|1516.8|58
1596587400000|2020-08-05 00:30:00|1518.1|1517.8|1518.1|1517.8|1518.3|1518|1517.5|1517.2|39
1596587700000|2020-08-05 00:35:00|1518.2|1517.9|1518.1|1517.8|1518.6|1518.3|1517.9|1517.6|56
1596588000000|2020-08-05 00:40:00|1518.2|1517.9|1518.5|1518.2|1518.7|1518.4|1518.1|1517.8|55
1596588300000|2020-08-05 00:45:00|1518.7|1518.4|1517.4|1517.1|1518.8|1518.5|1517.2|1516.9|59
1596588600000|2020-08-05 00:50:00|1517.3|1517|1517.1|1516.8|1517.7|1517.4|1517|1516.7|51
1596588900000|2020-08-05 00:55:00|1517|1516.7|1517.2|1516.9|1517.5|1517.2|1516|1515.7|85
1596589200000|2020-08-05 01:00:00|1517.3|1517|1516.9|1516.6|1517.5|1517.2|1516.2|1515.9|69
1596589500000|2020-08-05 01:05:00|1517|1516.7|1516.4|1516.1|1517.2|1516.9|1516.2|1515.9|95
1596589800000|2020-08-05 01:10:00|1516.3|1516|1515.3|1515|1516.3|1516|1514.7|1514.4|130
1596590100000|2020-08-05 01:15:00|1515.2|1514.9|1516.6|1516.3|1516.7|1516.4|1515.1|1514.8|80
1596590400000|2020-08-05 01:20:00|1516.7|1516.4|1516.2|1515.9|1516.7|1516.4|1515.8|1515.5|57
1596590700000|2020-08-05 01:25:00|1516|1515.7|1516.3|1516|1516.6|1516.3|1516|1515.7|35
1596591000000|2020-08-05 01:30:00|1516.4|1516.1|1515|1514.7|1516.6|1516.3|1514.5|1514.2|154
1596591300000|2020-08-05 01:35:00|1515.1|1514.8|1514.1|1513.8|1515.1|1514.8|1513.2|1512.9|143
1596591600000|2020-08-05 01:40:00|1514|1513.7|1515|1514.7|1515.1|1514.8|1514|1513.7|58
1596591900000|2020-08-05 01:45:00|1514.9|1514.6|1514.9|1514.6|1514.9|1514.6|1514|1513.7|100
1596592200000|2020-08-05 01:50:00|1514.7|1514.4|1514.7|1514.4|1515.2|1514.9|1514.5|1514.2|82
1596592500000|2020-08-05 01:55:00|1514.8|1514.5|1515|1514.7|1515.1|1514.8|1514.6|1514.3|47
1596592800000|2020-08-05 02:00:00|1514.9|1514.6|1515.3|1515|1515.4|1515.1|1514.7|1514.4|33
1596593100000|2020-08-05 02:05:00|1515.2|1514.9|1516.2|1515.9|1516.4|1516.1|1515.2|1514.9|55
1596593400000|2020-08-05 02:10:00|1516.3|1516|1516.7|1516.4|1517|1516.7|1516.1|1515.8|44
1596593700000|2020-08-05 02:15:00|1516.8|1516.5|1516.4|1516.1|1516.9|1516.6|1516|1515.7|37
1596594000000|2020-08-05 02:20:00|1516.5|1516.2|1516.1|1515.8|1516.6|1516.3|1515.9|1515.6|19
1596594300000|2020-08-05 02:25:00|1516.2|1515.9|1515.9|1515.6|1516.2|1515.9|1515.7|1515.4|11
1596594600000|2020-08-05 02:30:00|1516|1515.7|1515.4|1515.1|1516.2|1515.9|1515.4|1515.1|48
1596594900000|2020-08-05 02:35:00|1515.1|1514.8|1516.4|1516.1|1516.6|1516.3|1515|1514.7|69
1596595200000|2020-08-05 02:40:00|1516.3|1516|1517.1|1516.8|1517.2|1516.9|1516.2|1515.9|13
1596595500000|2020-08-05 02:45:00|1517.2|1516.9|1517.6|1517.3|1518.3|1518|1517.2|1516.9|117
1596595800000|2020-08-05 02:50:00|1517.7|1517.4|1518.1|1517.8|1518.4|1518.1|1517.5|1517.2|109
1596596100000|2020-08-05 02:55:00|1518.2|1517.9|1518.2|1517.9|1518.4|1518.1|1518|1517.7|27
1596596400000|2020-08-05 03:00:00|1518.3|1518|1518.2|1517.9|1518.3|1518|1517.8|1517.5|14
1596596700000|2020-08-05 03:05:00|1518.4|1518.1|1518.2|1517.9|1518.4|1518.1|1518|1517.7|12
1596597000000|2020-08-05 03:10:00|1518.3|1518|1518.2|1517.9|1518.4|1518.1|1517.8|1517.5|23
1596597300000|2020-08-05 03:15:00|1518.1|1517.8|1518.2|1517.9|1518.2|1517.9|1517.9|1517.6|9
1596597600000|2020-08-05 03:20:00|1518.3|1518|1518.2|1517.9|1518.6|1518.3|1517.9|1517.6|34
1596597900000|2020-08-05 03:25:00|1518.3|1518|1518.6|1518.3|1518.7|1518.4|1518.1|1517.8|29
1596598200000|2020-08-05 03:30:00|1518.7|1518.4|1520.5|1520.2|1521.4|1521.1|1518.7|1518.4|370
1596598500000|2020-08-05 03:35:00|1520.6|1520.3|1519.9|1519.6|1520.7|1520.4|1519.7|1519.4|27
1596598800000|2020-08-05 03:40:00|1520|1519.7|1519.7|1519.4|1520.3|1520|1519.3|1519|30
1596599100000|2020-08-05 03:45:00|1519.8|1519.5|1519.3|1519|1520.2|1519.9|1519.3|1519|28
1596599400000|2020-08-05 03:50:00|1519.4|1519.1|1519.5|1519.2|1519.7|1519.4|1519.3|1519|12
1596599700000|2020-08-05 03:55:00|1519.4|1519.1|1519.6|1519.3|1519.8|1519.5|1519.1|1518.8|67
1596600000000|2020-08-05 04:00:00|1519.7|1519.4|1519.1|1518.8|1519.7|1519.4|1519|1518.7|33
1596600300000|2020-08-05 04:05:00|1519.2|1518.9|1519|1518.7|1519.2|1518.9|1518.8|1518.5|15
1596600600000|2020-08-05 04:10:00|1518.9|1518.6|1518.8|1518.5|1519.2|1518.9|1518.7|1518.4|15
1596600900000|2020-08-05 04:15:00|1518.7|1518.4|1518.7|1518.4|1518.7|1518.4|1518.6|1518.3|9
1596601200000|2020-08-05 04:20:00|1518.6|1518.3|1518.6|1518.3|1518.7|1518.4|1518.5|1518.2|15
1596601500000|2020-08-05 04:25:00|1518.5|1518.2|1518.8|1518.5|1518.8|1518.5|1518.5|1518.2|10
1596601800000|2020-08-05 04:30:00|1518.7|1518.4|1518.2|1517.9|1518.9|1518.6|1518.2|1517.9|34
1596602100000|2020-08-05 04:35:00|1518.3|1518|1518.6|1518.3|1518.7|1518.4|1518.2|1517.9|0
1596602400000|2020-08-05 04:40:00|1518.4|1518.1|1519|1518.7|1519.1|1518.8|1518.4|1518.1|14
1596602700000|2020-08-05 04:45:00|1519.1|1518.8|1519.5|1519.2|1519.7|1519.4|1518.8|1518.5|28
1596603000000|2020-08-05 04:50:00|1519.4|1519.1|1518.7|1518.4|1519.4|1519.1|1518.6|1518.3|21
1596603300000|2020-08-05 04:55:00|1518.8|1518.5|1517.9|1517.6|1518.8|1518.5|1517.7|1517.4|61
1596603600000|2020-08-05 05:00:00|1517.8|1517.5|1517.6|1517.3|1518|1517.7|1517.3|1517|73
1596603900000|2020-08-05 05:05:00|1517.5|1517.2|1518.3|1518|1518.4|1518.1|1517.3|1517|25
1596604200000|2020-08-05 05:10:00|1518.4|1518.1|1518.9|1518.6|1518.9|1518.6|1518.3|1518|59
1596604500000|2020-08-05 05:15:00|1519|1518.7|1519.1|1518.8|1519.1|1518.8|1518.5|1518.2|22
1596604800000|2020-08-05 05:20:00|1519|1518.7|1519.1|1518.8|1519.4|1519.1|1518.9|1518.6|20
1596605100000|2020-08-05 05:25:00|1519|1518.7|1519.1|1518.8|1519.4|1519.1|1518.7|1518.4|19
1596605400000|2020-08-05 05:30:00|1519.2|1518.9|1519|1518.7|1519.2|1518.9|1518.5|1518.2|18
1596605700000|2020-08-05 05:35:00|1519.1|1518.8|1519.4|1519.1|1519.4|1519.1|1518.6|1518.3|14
1596606000000|2020-08-05 05:40:00|1519.2|1518.9|1521.5|1521.2|1521.7|1521.4|1519.2|1518.9|111
1596606300000|2020-08-05 05:45:00|1521.4|1521.1|1521.3|1521|1521.6|1521.3|1520.8|1520.5|119
1596606600000|2020-08-05 05:50:00|1521.4|1521.1|1521.1|1520.8|1521.6|1521.3|1521.1|1520.8|27
1596606900000|2020-08-05 05:55:00|1521.2|1520.9|1520.5|1520.2|1521.4|1521.1|1520.4|1520.1|54
1596607200000|2020-08-05 06:00:00|1520.3|1520|1520.8|1520.5|1520.8|1520.5|1519.7|1519.4|98
1596607500000|2020-08-05 06:05:00|1520.7|1520.4|1521.4|1521.1|1522.1|1521.8|1520.7|1520.4|61
1596607800000|2020-08-05 06:10:00|1521.5|1521.2|1520.9|1520.6|1521.6|1521.3|1520.3|1520|54
1596608100000|2020-08-05 06:15:00|1520.8|1520.5|1520.8|1520.5|1521.3|1521|1520.6|1520.3|51
1596608400000|2020-08-05 06:20:00|1520.7|1520.4|1521.7|1521.4|1521.8|1521.5|1520.7|1520.4|31
1596608700000|2020-08-05 06:25:00|1521.8|1521.5|1521.1|1520.8|1521.8|1521.5|1520.9|1520.6|33
1596609000000|2020-08-05 06:30:00|1521.2|1520.9|1521.9|1521.6|1522.2|1521.9|1521.1|1520.8|82
1596609300000|2020-08-05 06:35:00|1521.8|1521.5|1521.9|1521.6|1521.9|1521.6|1521.3|1521|84
1596609600000|2020-08-05 06:40:00|1522|1521.7|1522.3|1522|1522.3|1522|1521.3|1521|63
1596609900000|2020-08-05 06:45:00|1522.4|1522.1|1522.9|1522.6|1523.9|1523.6|1522.4|1522.1|288
1596610200000|2020-08-05 06:50:00|1523|1522.7|1525.6|1525.3|1525.7|1525.4|1522.8|1522.5|389
1596610500000|2020-08-05 06:55:00|1525.5|1525.2|1525.3|1525|1525.7|1525.4|1524.8|1524.5|74
1596610800000|2020-08-05 07:00:00|1525.4|1525.1|1525.1|1524.8|1526|1525.7|1524.3|1524|292
1596611100000|2020-08-05 07:05:00|1525.2|1524.9|1525.3|1525|1525.8|1525.5|1524.4|1524.1|142
1596611400000|2020-08-05 07:10:00|1525.4|1525.1|1525.7|1525.4|1527.8|1527.5|1525.3|1525|247
1596611700000|2020-08-05 07:15:00|1525.6|1525.3|1526.6|1526.3|1527.2|1526.9|1525.6|1525.3|143
1596612000000|2020-08-05 07:20:00|1526.5|1526.2|1526.8|1526.5|1527.3|1527|1526.2|1525.9|136
1596612300000|2020-08-05 07:25:00|1526.7|1526.4|1526.5|1526.2|1526.9|1526.6|1526.2|1525.9|86
1596612600000|2020-08-05 07:30:00|1526.4|1526.1|1529|1528.7|1529.1|1528.8|1526.4|1526.1|281
1596612900000|2020-08-05 07:35:00|1529.1|1528.8|1530|1529.7|1530|1529.7|1528.7|1528.4|312
1596613200000|2020-08-05 07:40:00|1530.1|1529.8|1529.7|1529.4|1530.4|1530.1|1529.3|1529|108
1596613500000|2020-08-05 07:45:00|1529.8|1529.5|1530.6|1530.3|1530.7|1530.4|1529.7|1529.4|190
1596613800000|2020-08-05 07:50:00|1530.7|1530.4|1530.2|1529.9|1531.2|1530.9|1530.1|1529.8|179
1596614100000|2020-08-05 07:55:00|1530.1|1529.8|1529.7|1529.4|1530.2|1529.9|1529.1|1528.8|218
1596614400000|2020-08-05 08:00:00|1529.5|1529.2|1528.6|1528.3|1529.7|1529.4|1528.3|1528|207
1596614700000|2020-08-05 08:05:00|1528.5|1528.2|1528.8|1528.5|1529.1|1528.8|1528.2|1527.9|211
1596615000000|2020-08-05 08:10:00|1529|1528.7|1530|1529.7|1530.3|1530|1529|1528.7|195
1596615300000|2020-08-05 08:15:00|1530.1|1529.8|1529|1528.7|1530.7|1530.4|1529|1528.7|239
1596615600000|2020-08-05 08:20:00|1529.1|1528.8|1526.8|1526.5|1529.7|1529.4|1526.7|1526.4|177
1596615900000|2020-08-05 08:25:00|1526.7|1526.4|1526.1|1525.8|1527.5|1527.2|1526.1|1525.8|190
1596616200000|2020-08-05 08:30:00|1526|1525.7|1525.8|1525.5|1526.5|1526.2|1525.1|1524.8|271
1596616500000|2020-08-05 08:35:00|1525.9|1525.6|1526.4|1526.1|1526.7|1526.4|1525.6|1525.3|139
1596616800000|2020-08-05 08:40:00|1526.6|1526.3|1527.6|1527.3|1528|1527.7|1526.5|1526.2|166
1596617100000|2020-08-05 08:45:00|1527.7|1527.4|1529.6|1529.3|1529.9|1529.6|1527.5|1527.2|169
1596617400000|2020-08-05 08:50:00|1529.5|1529.2|1530.4|1530.1|1530.8|1530.5|1529.4|1529.1|108
1596617700000|2020-08-05 08:55:00|1530.5|1530.2|1530.5|1530.2|1530.5|1530.2|1529.7|1529.4|121
1596618000000|2020-08-05 09:00:00|1530.6|1530.3|1530.1|1529.8|1531.1|1530.8|1530|1529.7|162
1596618300000|2020-08-05 09:05:00|1530.2|1529.9|1531|1530.7|1531.3|1531|1530.1|1529.8|128
1596618600000|2020-08-05 09:10:00|1531.1|1530.8|1531|1530.7|1531.4|1531.1|1530.6|1530.3|73
1596618900000|2020-08-05 09:15:00|1531.1|1530.8|1530.8|1530.5|1532.2|1531.9|1530.3|1530|388
1596619200000|2020-08-05 09:20:00|1530.9|1530.6|1531.6|1531.3|1531.8|1531.5|1530.8|1530.5|370
1596619500000|2020-08-05 09:25:00|1531.5|1531.2|1531.5|1531.2|1532.3|1532|1531.3|1531|160
1596619800000|2020-08-05 09:30:00|1531.6|1531.3|1530.1|1529.8|1531.7|1531.4|1530.1|1529.8|85
1596620100000|2020-08-05 09:35:00|1530.2|1529.9|1531.1|1530.8|1531.5|1531.2|1530.2|1529.9|126
1596620400000|2020-08-05 09:40:00|1531.2|1530.9|1532|1531.7|1532|1531.7|1530.9|1530.6|81
1596620700000|2020-08-05 09:45:00|1531.9|1531.6|1532|1531.7|1532.3|1532|1531.6|1531.3|234
1596621000000|2020-08-05 09:50:00|1532.2|1531.9|1531.3|1531|1532.3|1532|1531|1530.7|88
1596621300000|2020-08-05 09:55:00|1531.2|1530.9|1532|1531.7|1532.3|1532|1531.2|1530.9|128
1596621600000|2020-08-05 10:00:00|1532.1|1531.8|1531.3|1531|1533.2|1532.9|1531.1|1530.8|199
1596621900000|2020-08-05 10:05:00|1531.2|1530.9|1531.8|1531.5|1532|1531.7|1531.1|1530.8|109
1596622200000|2020-08-05 10:10:00|1531.9|1531.6|1531.7|1531.4|1532.3|1532|1531.2|1530.9|95
1596622500000|2020-08-05 10:15:00|1531.8|1531.5|1531.6|1531.3|1532.7|1532.4|1531.2|1530.9|120
1596622800000|2020-08-05 10:20:00|1531.7|1531.4|1531.4|1531.1|1531.8|1531.5|1531.2|1530.9|93
1596623100000|2020-08-05 10:25:00|1531.5|1531.2|1531.9|1531.6|1532.1|1531.8|1531.4|1531.1|51
1596623400000|2020-08-05 10:30:00|1531.8|1531.5|1531.6|1531.3|1532|1531.7|1531.3|1531|46
1596623700000|2020-08-05 10:35:00|1531.7|1531.4|1531.6|1531.3|1531.9|1531.6|1531|1530.7|66
1596624000000|2020-08-05 10:40:00|1531.5|1531.2|1532|1531.7|1532.4|1532.1|1531.5|1531.2|128
1596624300000|2020-08-05 10:45:00|1531.9|1531.6|1531.6|1531.3|1532.1|1531.8|1531.1|1530.8|83
1596624600000|2020-08-05 10:50:00|1531.7|1531.4|1531.7|1531.4|1532.3|1532|1531|1530.7|50
1596624900000|2020-08-05 10:55:00|1531.8|1531.5|1532.1|1531.8|1532.6|1532.3|1531.7|1531.4|103
1596625200000|2020-08-05 11:00:00|1531.9|1531.6|1531.9|1531.6|1532|1531.7|1531.2|1530.9|158
1596625500000|2020-08-05 11:05:00|1532|1531.7|1532.3|1532|1532.6|1532.3|1531.7|1531.4|155
1596625800000|2020-08-05 11:10:00|1532.4|1532.1|1532.6|1532.3|1532.7|1532.4|1531.9|1531.6|151
1596626100000|2020-08-05 11:15:00|1532.7|1532.4|1532.6|1532.3|1533.3|1533|1532.5|1532.2|108
1596626400000|2020-08-05 11:20:00|1532.5|1532.2|1531.1|1530.8|1532.7|1532.4|1531|1530.7|298
1596626700000|2020-08-05 11:25:00|1531.2|1530.9|1531.3|1531|1531.6|1531.3|1531.1|1530.8|48
1596627000000|2020-08-05 11:30:00|1531.4|1531.1|1532.4|1532.1|1532.4|1532.1|1531|1530.7|53
1596627300000|2020-08-05 11:35:00|1532.5|1532.2|1532.5|1532.2|1532.9|1532.6|1532.3|1532|144
1596627600000|2020-08-05 11:40:00|1532.4|1532.1|1532.6|1532.3|1532.8|1532.5|1532.2|1531.9|41
1596627900000|2020-08-05 11:45:00|1532.5|1532.2|1533.2|1532.9|1533.5|1533.2|1531.9|1531.6|239
1596628200000|2020-08-05 11:50:00|1533.1|1532.8|1535.2|1534.9|1535.6|1535.3|1532.8|1532.5|417
1596628500000|2020-08-05 11:55:00|1535.1|1534.8|1537.7|1537.4|1537.7|1537.4|1534.8|1534.5|425
1596628800000|2020-08-05 12:00:00|1537.6|1537.3|1533|1532.7|1537.6|1537.3|1533|1532.7|404
1596629100000|2020-08-05 12:05:00|1533.1|1532.8|1534.2|1533.9|1534.5|1534.2|1532.9|1532.6|240
1596629400000|2020-08-05 12:10:00|1534.4|1534.1|1532.9|1532.6|1534.4|1534.1|1532.9|1532.6|260
1596629700000|2020-08-05 12:15:00|1532.8|1532.5|1530.3|1530|1532.8|1532.5|1528.3|1528|1216
1596630000000|2020-08-05 12:20:00|1530.4|1530.1|1532.2|1531.9|1532.5|1532.2|1530.1|1529.8|216
1596630300000|2020-08-05 12:25:00|1532|1531.7|1531.9|1531.6|1532.4|1532.1|1531.6|1531.3|286
1596630600000|2020-08-05 12:30:00|1532.3|1532|1533.7|1533.4|1533.8|1533.5|1531.9|1531.6|320
1596630900000|2020-08-05 12:35:00|1533.6|1533.3|1534.3|1534|1534.8|1534.5|1532.7|1532.4|511
1596631200000|2020-08-05 12:40:00|1534.4|1534.1|1535.9|1535.6|1536|1535.7|1534.1|1533.8|465
1596631500000|2020-08-05 12:45:00|1535.8|1535.5|1534.7|1534.4|1536|1535.7|1533.4|1533.1|512
1596631800000|2020-08-05 12:50:00|1534.6|1534.3|1534.1|1533.8|1535.2|1534.9|1533.7|1533.4|358
1596632100000|2020-08-05 12:55:00|1534.4|1534.1|1534.5|1534.2|1534.7|1534.4|1533.6|1533.3|287
1596632400000|2020-08-05 13:00:00|1534.7|1534.4|1534.2|1533.9|1534.9|1534.6|1533.4|1533.1|430
1596632700000|2020-08-05 13:05:00|1534.1|1533.8|1533.7|1533.4|1534.8|1534.5|1533.3|1533|382
1596633000000|2020-08-05 13:10:00|1533.6|1533.3|1533.4|1533.1|1534.5|1534.2|1532.9|1532.6|277
1596633300000|2020-08-05 13:15:00|1533.6|1533.3|1533.4|1533.1|1534.5|1534.2|1532.9|1532.6|480
1596633600000|2020-08-05 13:20:00|1533.3|1533|1532.8|1532.5|1533.4|1533.1|1532.3|1532|503
1596633900000|2020-08-05 13:25:00|1532.7|1532.4|1532.4|1532.1|1533.5|1533.2|1531.8|1531.5|765
1596634200000|2020-08-05 13:30:00|1532.3|1532|1535.3|1535|1535.4|1535.1|1530.8|1530.5|5554
1596634500000|2020-08-05 13:35:00|1535.4|1535.1|1535|1534.7|1537|1536.7|1533.1|1532.8|3713
1596634800000|2020-08-05 13:40:00|1534.9|1534.6|1535.8|1535.5|1536.3|1536|1533|1532.7|2366
1596635100000|2020-08-05 13:45:00|1535.9|1535.6|1532.1|1531.8|1536.5|1536.2|1531.5|1531.2|2300
1596635400000|2020-08-05 13:50:00|1531.9|1531.6|1531.6|1531.3|1532.4|1532.1|1530.5|1530.2|2029
1596635700000|2020-08-05 13:55:00|1531.7|1531.4|1532.2|1531.9|1533.5|1533.2|1531.2|1530.9|1278
1596636000000|2020-08-05 14:00:00|1532.5|1532.2|1532.1|1531.8|1534.8|1534.5|1532|1531.7|2154
1596636300000|2020-08-05 14:05:00|1532.2|1531.9|1530.9|1530.6|1534.1|1533.8|1530.5|1530.2|2193
1596636600000|2020-08-05 14:10:00|1531.2|1530.9|1530.6|1530.3|1532.3|1532|1530.6|1530.3|1557
1596636900000|2020-08-05 14:15:00|1530.2|1529.9|1530.7|1530.4|1530.7|1530.4|1529|1528.7|1843
1596637200000|2020-08-05 14:20:00|1530.8|1530.5|1530.9|1530.6|1532.9|1532.6|1530.3|1530|1476
1596637500000|2020-08-05 14:25:00|1531|1530.7|1529.6|1529.3|1531.4|1531.1|1527.9|1527.6|1654
1596637800000|2020-08-05 14:30:00|1529.7|1529.4|1530.8|1530.5|1531.5|1531.2|1529.1|1528.8|1340
1596638100000|2020-08-05 14:35:00|1530.9|1530.6|1527.7|1527.4|1531.4|1531.1|1527.3|1527|2095
1596638400000|2020-08-05 14:40:00|1527.9|1527.6|1531.3|1531|1531.4|1531.1|1527.5|1527.2|2113
1596638700000|2020-08-05 14:45:00|1531.4|1531.1|1534|1533.7|1534.3|1534|1531.4|1531.1|2196
1596639000000|2020-08-05 14:50:00|1533.9|1533.6|1532.9|1532.6|1534.7|1534.4|1532.3|1532|1589
1596639300000|2020-08-05 14:55:00|1533|1532.7|1533.6|1533.3|1534.6|1534.3|1532.3|1532|1370
1596639600000|2020-08-05 15:00:00|1533.7|1533.4|1534.4|1534.1|1535.2|1534.9|1533.7|1533.4|1654
1596639900000|2020-08-05 15:05:00|1534.5|1534.2|1535.9|1535.6|1536.3|1536|1534.2|1533.9|1309
1596640200000|2020-08-05 15:10:00|1535.8|1535.5|1537.1|1536.8|1537.3|1537|1535.5|1535.2|2401
1596640500000|2020-08-05 15:15:00|1537|1536.7|1537.8|1537.5|1537.9|1537.6|1536.2|1535.9|2102
1596640800000|2020-08-05 15:20:00|1537.7|1537.4|1536.7|1536.4|1538.1|1537.8|1536.6|1536.3|1842
1596641100000|2020-08-05 15:25:00|1536.8|1536.5|1536.5|1536.2|1537|1536.7|1535.7|1535.4|1880
1596641400000|2020-08-05 15:30:00|1536.4|1536.1|1537.3|1537|1537.4|1537.1|1535.8|1535.5|1252
1596641700000|2020-08-05 15:35:00|1537.2|1536.9|1535.6|1535.3|1537.4|1537.1|1535.4|1535.1|1059
1596642000000|2020-08-05 15:40:00|1535.5|1535.2|1534.7|1534.4|1536.3|1536|1533.9|1533.6|2344
1596642300000|2020-08-05 15:45:00|1534.6|1534.3|1534.3|1534|1535.5|1535.2|1534.1|1533.8|1318
1596642600000|2020-08-05 15:50:00|1534.4|1534.1|1534|1533.7|1534.6|1534.3|1533.3|1533|1250
1596642900000|2020-08-05 15:55:00|1534.1|1533.8|1534.2|1533.9|1535.6|1535.3|1533.8|1533.5|1088
1596643200000|2020-08-05 16:00:00|1534.3|1534|1535.6|1535.3|1536.8|1536.5|1534.1|1533.8|870
1596643500000|2020-08-05 16:05:00|1535.7|1535.4|1535|1534.7|1536.5|1536.2|1533.8|1533.5|914
1596643800000|2020-08-05 16:10:00|1534.9|1534.6|1536.1|1535.8|1536.4|1536.1|1534.1|1533.8|617
1596644100000|2020-08-05 16:15:00|1536|1535.7|1534.8|1534.5|1536.4|1536.1|1534.8|1534.5|684
1596644400000|2020-08-05 16:20:00|1534.7|1534.4|1534.2|1533.9|1534.9|1534.6|1533.7|1533.4|734
1596644700000|2020-08-05 16:25:00|1534.1|1533.8|1532.5|1532.2|1534.4|1534.1|1532.4|1532.1|988
1596645000000|2020-08-05 16:30:00|1532.4|1532.1|1532.5|1532.2|1533.6|1533.3|1532|1531.7|1155
1596645300000|2020-08-05 16:35:00|1532.4|1532.1|1533.2|1532.9|1533.7|1533.4|1531.9|1531.6|1060
1596645600000|2020-08-05 16:40:00|1533.1|1532.8|1532.3|1532|1534|1533.7|1531.9|1531.6|854
1596645900000|2020-08-05 16:45:00|1532.5|1532.2|1534.2|1533.9|1534.4|1534.1|1532.4|1532.1|699
1596646200000|2020-08-05 16:50:00|1534.1|1533.8|1533.6|1533.3|1534.6|1534.3|1533.3|1533|622
1596646500000|2020-08-05 16:55:00|1533.7|1533.4|1533.8|1533.5|1533.9|1533.6|1533|1532.7|908
1596646800000|2020-08-05 17:00:00|1533.9|1533.6|1533.7|1533.4|1534.6|1534.3|1533.1|1532.8|681
1596647100000|2020-08-05 17:05:00|1533.6|1533.3|1533.5|1533.2|1533.9|1533.6|1532.9|1532.6|544
1596647400000|2020-08-05 17:10:00|1533.6|1533.3|1534.1|1533.8|1534.1|1533.8|1533|1532.7|756
1596647700000|2020-08-05 17:15:00|1533.9|1533.6|1534.4|1534.1|1535.2|1534.9|1533.9|1533.6|778
1596648000000|2020-08-05 17:20:00|1534.3|1534|1535.2|1534.9|1535.2|1534.9|1534|1533.7|789
1596648300000|2020-08-05 17:25:00|1535.1|1534.8|1536.2|1535.9|1536.7|1536.4|1535.1|1534.8|982
1596648600000|2020-08-05 17:30:00|1536.3|1536|1536.4|1536.1|1536.7|1536.4|1535.8|1535.5|828
1596648900000|2020-08-05 17:35:00|1536.6|1536.3|1536.6|1536.3|1536.7|1536.4|1535.9|1535.6|786
1596649200000|2020-08-05 17:40:00|1536.5|1536.2|1536.3|1536|1536.5|1536.2|1535.5|1535.2|666
1596649500000|2020-08-05 17:45:00|1536.2|1535.9|1536.6|1536.3|1536.9|1536.6|1535.8|1535.5|1106
1596649800000|2020-08-05 17:50:00|1536.7|1536.4|1537.6|1537.3|1537.7|1537.4|1536|1535.7|1547
1596650100000|2020-08-05 17:55:00|1537.5|1537.2|1537.5|1537.2|1538.4|1538.1|1537|1536.7|961
1596650400000|2020-08-05 18:00:00|1537.6|1537.3|1537.8|1537.5|1538.2|1537.9|1537.3|1537|953
1596650700000|2020-08-05 18:05:00|1537.9|1537.6|1538.4|1538.1|1538.5|1538.2|1537.8|1537.5|548
1596651000000|2020-08-05 18:10:00|1538.3|1538|1540.1|1539.8|1540.5|1540.2|1538|1537.7|2062
1596651300000|2020-08-05 18:15:00|1540|1539.7|1540.9|1540.6|1541.3|1541|1539.9|1539.6|1240
1596651600000|2020-08-05 18:20:00|1540.8|1540.5|1541.1|1540.8|1541.3|1541|1540.5|1540.2|1195
1596651900000|2020-08-05 18:25:00|1541|1540.7|1541.2|1540.9|1541.4|1541.1|1541|1540.7|844
1596652200000|2020-08-05 18:30:00|1541.1|1540.8|1541.6|1541.3|1541.7|1541.4|1541|1540.7|858
1596652500000|2020-08-05 18:35:00|1541.7|1541.4|1541.4|1541.1|1542.2|1541.9|1541.3|1541|994
1596652800000|2020-08-05 18:40:00|1541.3|1541|1539.7|1539.4|1541.5|1541.2|1539.5|1539.2|1224
1596653100000|2020-08-05 18:45:00|1539.8|1539.5|1539.4|1539.1|1540.1|1539.8|1539.1|1538.8|1100
1596653400000|2020-08-05 18:50:00|1539.3|1539|1540.7|1540.4|1540.7|1540.4|1538.8|1538.5|1482
1596653700000|2020-08-05 18:55:00|1540.6|1540.3|1541.3|1541|1541.8|1541.5|1540.6|1540.3|2154
1596654000000|2020-08-05 19:00:00|1541.4|1541.1|1543.4|1543.1|1543.5|1543.2|1541.3|1541|2146
1596654300000|2020-08-05 19:05:00|1543.5|1543.2|1542.3|1542|1543.6|1543.3|1542.2|1541.9|2248
1596654600000|2020-08-05 19:10:00|1542.4|1542.1|1541.9|1541.6|1542.6|1542.3|1541.5|1541.2|1422
1596654900000|2020-08-05 19:15:00|1541.8|1541.5|1542.7|1542.4|1542.9|1542.6|1541.4|1541.1|1104
1596655200000|2020-08-05 19:20:00|1542.8|1542.5|1543.1|1542.8|1543.5|1543.2|1542|1541.7|1199
1596655500000|2020-08-05 19:25:00|1543.2|1542.9|1542.7|1542.4|1543.4|1543.1|1542.4|1542.1|1108
1596655800000|2020-08-05 19:30:00|1542.6|1542.3|1544.8|1544.5|1544.9|1544.6|1542.2|1541.9|1403
1596656100000|2020-08-05 19:35:00|1544.9|1544.6|1544.3|1544|1546.3|1546|1544.2|1543.9|2347
1596656400000|2020-08-05 19:40:00|1544.4|1544.1|1542.4|1542.1|1544.6|1544.3|1542.1|1541.8|2432
1596656700000|2020-08-05 19:45:00|1542.3|1542|1541.1|1540.8|1543.4|1543.1|1541.1|1540.8|2829
1596657000000|2020-08-05 19:50:00|1540.8|1540.5|1544.1|1543.8|1544.1|1543.8|1539.7|1539.4|3409
1596657300000|2020-08-05 19:55:00|1544.4|1544.1|1545.7|1545.4|1546.9|1546.6|1543.8|1543.5|9588
1596657600000|2020-08-05 20:00:00|1545.5|1545.2|1545|1544.7|1546|1545.7|1543|1542.7|3497
1596657900000|2020-08-05 20:05:00|1545.1|1544.8|1545.7|1545.4|1546|1545.7|1544.6|1544.3|824
1596658200000|2020-08-05 20:10:00|1545.9|1545.6|1544.3|1543.5|1546.4|1546.1|1543.7|1543.4|2271
1596658500000|2020-08-05 20:15:00|1544.4|1543.6|1544.5|1543.7|1544.5|1543.7|1544.1|1543.3|2
1596658800000|2020-08-05 20:20:00|1544.4|1543.6|1544.5|1543.7|1544.5|1543.7|1544.4|1543.6|0
1596659100000|2020-08-05 20:25:00|1544.6|1543.8|1544.6|1543.8|1544.6|1543.8|1544.5|1543.7|0
1596659400000|2020-08-05 20:30:00|1543.9|1543.6|1544.1|1543.8|1544.5|1544.2|1543.4|1543.1|455
1596659700000|2020-08-05 20:35:00|1544|1543.7|1544.3|1544|1544.4|1544.1|1543.5|1543.2|233
1596660000000|2020-08-05 20:40:00|1544.2|1543.9|1544.5|1544.2|1544.6|1544.3|1544.1|1543.8|96
1596660300000|2020-08-05 20:45:00|1544.4|1544.1|1544.6|1544.3|1545.1|1544.8|1544.2|1543.9|357
1596660600000|2020-08-05 20:50:00|1544.5|1544.2|1545.3|1545|1545.3|1545|1544.5|1544.2|150
1596660900000|2020-08-05 20:55:00|1545.4|1545.1|1546|1545.2|1546|1545.6|1545|1544.7|192
1596661200000|2020-08-05 21:00:00|1545.9|1545.1|1546|1545.2|1546|1545.2|1545.9|1545.1|0
1596661500000|2020-08-05 21:05:00|1545.8|1545|1545.6|1544.8|1545.9|1545.1|1545.6|1544.8|0
1596661800000|2020-08-05 21:10:00|1545.7|1544.9|1546|1545.2|1546|1545.2|1545.7|1544.9|0
1596662100000|2020-08-05 21:15:00|1545.9|1545.1|1545.9|1545.1|1545.9|1545.1|1545.9|1545.1|0
1596662400000|2020-08-05 21:20:00|1545.8|1545|1545.9|1545.1|1545.9|1545.1|1545.7|1544.9|0
1596662700000|2020-08-05 21:25:00|1545.8|1545|1545.8|1545|1545.9|1545.1|1545.7|1544.9|0
1596663300000|2020-08-05 21:35:00|1545.9|1545.1|1545.8|1545|1545.9|1545.1|1545.7|1544.9|0
1596663900000|2020-08-05 21:45:00|1545.7|1544.9|1545.7|1544.9|1545.7|1544.9|1545.7|1544.9|0
1596664200000|2020-08-05 21:50:00|1545.8|1545|1545.7|1544.9|1545.8|1545|1545.7|1544.9|0
1596664500000|2020-08-05 21:55:00|1545.8|1545|1545.7|1544.9|1545.8|1545|1545.7|1544.9|0
1596664800000|2020-08-05 22:00:00|1544.2|1543.9|1544|1543.7|1544.5|1544.2|1543.6|1543.3|208
1596665100000|2020-08-05 22:05:00|1543.9|1543.6|1544.3|1544|1544.6|1544.3|1543.9|1543.6|60
1596665400000|2020-08-05 22:10:00|1544.4|1544.1|1544.7|1544.4|1544.7|1544.4|1544.4|1544.1|24
1596665700000|2020-08-05 22:15:00|1544.8|1544.5|1544.9|1544.6|1545.1|1544.8|1544.6|1544.3|43
1596666000000|2020-08-05 22:20:00|1545|1544.7|1545.3|1545|1545.9|1545.6|1544.8|1544.5|108
1596666300000|2020-08-05 22:25:00|1545.2|1544.9|1545.9|1545.6|1545.9|1545.6|1545.1|1544.8|28
1596666600000|2020-08-05 22:30:00|1546|1545.7|1545.7|1545.4|1546.2|1545.9|1545.7|1545.4|44
1596666900000|2020-08-05 22:35:00|1545.8|1545.5|1545.7|1545.4|1545.8|1545.5|1545.3|1545|21
1596667200000|2020-08-05 22:40:00|1545.8|1545.5|1545.7|1545.4|1546.2|1545.9|1545.5|1545.2|14
1596667500000|2020-08-05 22:45:00|1545.6|1545.3|1545.7|1545.4|1545.7|1545.4|1545.4|1545.1|1
1596667800000|2020-08-05 22:50:00|1545.8|1545.5|1546.4|1546.1|1546.4|1546.1|1545.7|1545.4|22
1596668100000|2020-08-05 22:55:00|1546.3|1546|1546.4|1546.1|1546.7|1546.4|1546.1|1545.8|34
1596668400000|2020-08-05 23:00:00|1546.5|1546.2|1546.2|1545.9|1546.7|1546.4|1545.5|1545.2|50
1596668700000|2020-08-05 23:05:00|1546.3|1546|1546.6|1546.3|1546.8|1546.5|1546.1|1545.8|80
1596669000000|2020-08-05 23:10:00|1546.5|1546.2|1546.8|1546.5|1546.9|1546.6|1546.3|1546|42
1596669300000|2020-08-05 23:15:00|1546.7|1546.4|1546.8|1546.5|1547.4|1547.1|1545.7|1545.4|85
1596669600000|2020-08-05 23:20:00|1546.9|1546.6|1547.4|1547.1|1547.7|1547.4|1546.9|1546.6|80
1596669900000|2020-08-05 23:25:00|1547.3|1547|1548.3|1548|1548.9|1548.6|1547.3|1547|264
1596670200000|2020-08-05 23:30:00|1548.2|1547.9|1547.4|1547.1|1548.9|1548.6|1547.3|1547|82
1596670500000|2020-08-05 23:35:00|1547.5|1547.2|1547.3|1547|1547.5|1547.2|1547.1|1546.8|10
1596670800000|2020-08-05 23:40:00|1547.4|1547.1|1546.9|1546.6|1547.4|1547.1|1546.9|1546.6|13
1596671100000|2020-08-05 23:45:00|1547.1|1546.8|1547.2|1546.9|1547.3|1547|1546.7|1546.4|47
1596671400000|2020-08-05 23:50:00|1547.3|1547|1547.2|1546.9|1547.4|1547.1|1546.8|1546.5|38
1596671700000|2020-08-05 23:55:00|1547.3|1547|1547.1|1546.8|1547.7|1547.4|1547|1546.7|33
1596672000000|2020-08-06 00:00:00|1547|1546.7|1546.7|1546.4|1547.4|1547.1|1546.4|1546.1|100
1596672300000|2020-08-06 00:05:00|1546.8|1546.5|1546.7|1546.4|1547.5|1547.2|1546.3|1546|61
1596672600000|2020-08-06 00:10:00|1546.8|1546.5|1547.3|1547|1547.4|1547.1|1546.5|1546.2|31
1596672900000|2020-08-06 00:15:00|1547.2|1546.9|1548.5|1548.2|1548.6|1548.3|1547.1|1546.8|59
1596673200000|2020-08-06 00:20:00|1548.6|1548.3|1551.5|1551.2|1552|1551.7|1548.5|1548.2|307
1596673500000|2020-08-06 00:25:00|1551.6|1551.3|1553.2|1552.9|1553.2|1552.9|1551.2|1550.9|268
1596673800000|2020-08-06 00:30:00|1553.4|1553.1|1553.4|1553.1|1553.7|1553.4|1552.7|1552.4|261
1596674100000|2020-08-06 00:35:00|1553.3|1553|1552.9|1552.6|1553.5|1553.2|1552.7|1552.4|75
1596674400000|2020-08-06 00:40:00|1553|1552.7|1553|1552.7|1553.7|1553.4|1552.4|1552.1|130
1596674700000|2020-08-06 00:45:00|1553.1|1552.8|1553|1552.7|1553.4|1553.1|1552.7|1552.4|59
1596675000000|2020-08-06 00:50:00|1553.1|1552.8|1552.1|1551.8|1553.3|1553|1551.8|1551.5|155
1596675300000|2020-08-06 00:55:00|1552|1551.7|1552.3|1552|1552.6|1552.3|1551.9|1551.6|84
1596675600000|2020-08-06 01:00:00|1552.2|1551.9|1551.3|1551|1552.3|1552|1550.8|1550.5|134
1596675900000|2020-08-06 01:05:00|1551.4|1551.1|1551.1|1550.8|1552|1551.7|1551.1|1550.8|80
1596676200000|2020-08-06 01:10:00|1551|1550.7|1551.3|1551|1551.5|1551.2|1550.3|1550|57
1596676500000|2020-08-06 01:15:00|1551.4|1551.1|1551.6|1551.3|1551.8|1551.5|1551.3|1551|24
1596676800000|2020-08-06 01:20:00|1551.7|1551.4|1553|1552.7|1553.3|1553|1551.5|1551.2|112
1596677100000|2020-08-06 01:25:00|1552.9|1552.6|1553.1|1552.8|1553.3|1553|1552.3|1552|49
1596677400000|2020-08-06 01:30:00|1553|1552.7|1553|1552.7|1553|1552.7|1552.2|1551.9|46
1596677700000|2020-08-06 01:35:00|1553.1|1552.8|1552.5|1552.2|1553.4|1553.1|1552.4|1552.1|59
1596678000000|2020-08-06 01:40:00|1552.6|1552.3|1552.4|1552.1|1553|1552.7|1552.3|1552|40
1596678300000|2020-08-06 01:45:00|1552.3|1552|1551.8|1551.5|1552.3|1552|1551.2|1550.9|70
1596678600000|2020-08-06 01:50:00|1551.9|1551.6|1550.7|1550.4|1551.9|1551.6|1550.7|1550.4|44
1596678900000|2020-08-06 01:55:00|1550.6|1550.3|1551.3|1551|1551.4|1551.1|1550.4|1550.1|57
1596679200000|2020-08-06 02:00:00|1551.2|1550.9|1550.6|1550.3|1551.5|1551.2|1550.4|1550.1|63
1596679500000|2020-08-06 02:05:00|1550.5|1550.2|1548.5|1548.2|1550.6|1550.3|1547.6|1547.3|334
1596679800000|2020-08-06 02:10:00|1548.4|1548.1|1548.1|1547.8|1548.7|1548.4|1547.6|1547.3|111
1596680100000|2020-08-06 02:15:00|1548|1547.7|1549.1|1548.8|1549.3|1549|1547.9|1547.6|75
1596680400000|2020-08-06 02:20:00|1549.2|1548.9|1549.5|1549.2|1549.5|1549.2|1548.7|1548.4|61
1596680700000|2020-08-06 02:25:00|1549.3|1549|1548.6|1548.3|1549.4|1549.1|1548.4|1548.1|69
1596681000000|2020-08-06 02:30:00|1548.5|1548.2|1548.7|1548.4|1548.8|1548.5|1547.3|1547|103
1596681300000|2020-08-06 02:35:00|1548.6|1548.3|1548.5|1548.2|1548.7|1548.4|1547.6|1547.3|68
1596681600000|2020-08-06 02:40:00|1548.4|1548.1|1547.2|1546.9|1548.5|1548.2|1547.1|1546.8|67
1596681900000|2020-08-06 02:45:00|1547.3|1547|1547.9|1547.6|1547.9|1547.6|1546.4|1546.1|75
1596682200000|2020-08-06 02:50:00|1547.7|1547.4|1547.9|1547.6|1548.2|1547.9|1547.3|1547|72
1596682500000|2020-08-06 02:55:00|1547.8|1547.5|1546.5|1546.2|1548.3|1548|1546.3|1546|93
1596682800000|2020-08-06 03:00:00|1546.4|1546.1|1546.8|1546.5|1547|1546.7|1546|1545.7|171
1596683100000|2020-08-06 03:05:00|1546.7|1546.4|1547.4|1547.1|1547.4|1547.1|1546.7|1546.4|50
1596683400000|2020-08-06 03:10:00|1547.2|1546.9|1547.8|1547.5|1547.9|1547.6|1547|1546.7|57
1596683700000|2020-08-06 03:15:00|1547.9|1547.6|1549.1|1548.8|1549.3|1549|1547.8|1547.5|158
1596684000000|2020-08-06 03:20:00|1549.2|1548.9|1549.1|1548.8|1549.3|1549|1548.9|1548.6|162
1596684300000|2020-08-06 03:25:00|1549.2|1548.9|1549|1548.7|1549.7|1549.4|1548.8|1548.5|219
1596684600000|2020-08-06 03:30:00|1548.9|1548.6|1550.1|1549.8|1550.2|1549.9|1548.9|1548.6|162
1596684900000|2020-08-06 03:35:00|1550.2|1549.9|1549.1|1548.8|1550.5|1550.2|1548.9|1548.6|86
1596685200000|2020-08-06 03:40:00|1549.2|1548.9|1549.4|1549.1|1549.8|1549.5|1548.9|1548.6|58
1596685500000|2020-08-06 03:45:00|1549.5|1549.2|1549.4|1549.1|1549.6|1549.3|1548.9|1548.6|122
1596685800000|2020-08-06 03:50:00|1549.3|1549|1549|1548.7|1549.6|1549.3|1548.9|1548.6|65
1596686100000|2020-08-06 03:55:00|1549.1|1548.8|1548.7|1548.4|1549.1|1548.8|1548.6|1548.3|99
1596686400000|2020-08-06 04:00:00|1548.6|1548.3|1549|1548.7|1549.1|1548.8|1548.4|1548.1|45
1596686700000|2020-08-06 04:05:00|1549.1|1548.8|1549.9|1549.6|1549.9|1549.6|1549|1548.7|47
1596687000000|2020-08-06 04:10:00|1549.8|1549.5|1548|1547.7|1549.9|1549.6|1548|1547.7|58
1596687300000|2020-08-06 04:15:00|1548.1|1547.8|1547|1546.7|1548.2|1547.9|1546.6|1546.3|157
1596687600000|2020-08-06 04:20:00|1547.1|1546.8|1546.6|1546.3|1547.8|1547.5|1546|1545.7|104
1596687900000|2020-08-06 04:25:00|1546.7|1546.4|1547.3|1547|1547.4|1547.1|1546.6|1546.3|93
1596688200000|2020-08-06 04:30:00|1547.2|1546.9|1547.6|1547.3|1547.6|1547.3|1546.7|1546.4|42
1596688500000|2020-08-06 04:35:00|1547.5|1547.2|1547.3|1547|1547.8|1547.5|1547.1|1546.8|19
1596688800000|2020-08-06 04:40:00|1547.4|1547.1|1548.1|1547.8|1548.2|1547.9|1547.2|1546.9|25
1596689100000|2020-08-06 04:45:00|1548|1547.7|1548.5|1548.2|1548.7|1548.4|1547.8|1547.5|38
1596689400000|2020-08-06 04:50:00|1548.6|1548.3|1548.6|1548.3|1549.2|1548.9|1548.4|1548.1|47
1596689700000|2020-08-06 04:55:00|1548.5|1548.2|1548.7|1548.4|1548.9|1548.6|1548.4|1548.1|41
1596690000000|2020-08-06 05:00:00|1548.6|1548.3|1548.7|1548.4|1549.3|1549|1548.2|1547.9|70
1596690300000|2020-08-06 05:05:00|1548.6|1548.3|1549.6|1549.3|1549.8|1549.5|1548.5|1548.2|40
1596690600000|2020-08-06 05:10:00|1549.5|1549.2|1550.1|1549.8|1550.1|1549.8|1549|1548.7|45
1596690900000|2020-08-06 05:15:00|1550.2|1549.9|1549.1|1548.8|1550.2|1549.9|1548.9|1548.6|40
1596691200000|2020-08-06 05:20:00|1549.2|1548.9|1549.1|1548.8|1549.9|1549.6|1548.9|1548.6|28
1596691500000|2020-08-06 05:25:00|1549|1548.7|1549.9|1549.6|1550|1549.7|1549|1548.7|31
1596691800000|2020-08-06 05:30:00|1550|1549.7|1549.6|1549.3|1550.4|1550.1|1549.6|1549.3|60
1596692100000|2020-08-06 05:35:00|1549.7|1549.4|1549.7|1549.4|1549.9|1549.6|1549|1548.7|37
1596692400000|2020-08-06 05:40:00|1549.6|1549.3|1549|1548.7|1549.8|1549.5|1548.6|1548.3|44
1596692700000|2020-08-06 05:45:00|1548.9|1548.6|1550.4|1550.1|1550.4|1550.1|1548.8|1548.5|57
1596693000000|2020-08-06 05:50:00|1550.5|1550.2|1549.7|1549.4|1550.5|1550.2|1549.6|1549.3|46
1596693300000|2020-08-06 05:55:00|1549.6|1549.3|1548.6|1548.3|1549.9|1549.6|1548.6|1548.3|63
1596693600000|2020-08-06 06:00:00|1548.7|1548.4|1551.3|1551|1551.8|1551.5|1548.7|1548.4|226
1596693900000|2020-08-06 06:05:00|1551.4|1551.1|1551.4|1551.1|1551.6|1551.3|1550.6|1550.3|76
1596694200000|2020-08-06 06:10:00|1551.5|1551.2|1550.8|1550.5|1551.7|1551.4|1550.1|1549.8|58
1596694500000|2020-08-06 06:15:00|1550.9|1550.6|1551.4|1551.1|1551.6|1551.3|1550.6|1550.3|31
1596694800000|2020-08-06 06:20:00|1551.5|1551.2|1550.7|1550.4|1551.5|1551.2|1550.1|1549.8|23
1596695100000|2020-08-06 06:25:00|1550.8|1550.5|1551.1|1550.8|1551.4|1551.1|1550.7|1550.4|10
1596695400000|2020-08-06 06:30:00|1551.2|1550.9|1550.7|1550.4|1551.5|1551.2|1550.6|1550.3|55
1596695700000|2020-08-06 06:35:00|1550.8|1550.5|1549.3|1549|1551|1550.7|1549.2|1548.9|88
1596696000000|2020-08-06 06:40:00|1549.4|1549.1|1549.5|1549.2|1550|1549.7|1548.9|1548.6|55
1596696300000|2020-08-06 06:45:00|1549.6|1549.3|1549.9|1549.6|1550.3|1550|1549.3|1549|33
1596696600000|2020-08-06 06:50:00|1550|1549.7|1549.6|1549.3|1550.4|1550.1|1549.3|1549|87
1596696900000|2020-08-06 06:55:00|1549.5|1549.2|1551|1550.7|1551|1550.7|1549.3|1549|64
1596697200000|2020-08-06 07:00:00|1550.8|1550.5|1548.6|1548.3|1551.2|1550.9|1548.4|1548.1|305
1596697500000|2020-08-06 07:05:00|1548.7|1548.4|1547.3|1547|1549.1|1548.8|1546.9|1546.6|291
1596697800000|2020-08-06 07:10:00|1547.4|1547.1|1548.7|1548.4|1550.1|1549.8|1547.2|1546.9|363
1596698100000|2020-08-06 07:15:00|1548.8|1548.5|1550.5|1550.2|1551.3|1551|1548.7|1548.4|108
1596698400000|2020-08-06 07:20:00|1550.6|1550.3|1550.5|1550.2|1551.5|1551.2|1550.2|1549.9|147
1596698700000|2020-08-06 07:25:00|1550.6|1550.3|1551.2|1550.9|1551.8|1551.5|1550.2|1549.9|149
1596699000000|2020-08-06 07:30:00|1551.3|1551|1552.7|1552.4|1553.7|1553.4|1551.1|1550.8|212
1596699300000|2020-08-06 07:35:00|1552.9|1552.6|1553.6|1553.3|1553.8|1553.5|1552.1|1551.8|133
1596699600000|2020-08-06 07:40:00|1553.5|1553.2|1553.2|1552.9|1553.9|1553.6|1553|1552.7|105
1596699900000|2020-08-06 07:45:00|1553.3|1553|1553|1552.7|1554.6|1554.3|1552.7|1552.4|176
1596700200000|2020-08-06 07:50:00|1552.9|1552.6|1552.2|1551.9|1553|1552.7|1551.7|1551.4|105
1596700500000|2020-08-06 07:55:00|1552.3|1552|1551.3|1551|1552.6|1552.3|1550.9|1550.6|123
1596700800000|2020-08-06 08:00:00|1551.2|1550.9|1549.2|1548.9|1551.2|1550.9|1548.6|1548.3|211
1596701100000|2020-08-06 08:05:00|1549|1548.7|1548.4|1548.1|1549.6|1549.3|1548.3|1548|220
1596701400000|2020-08-06 08:10:00|1548.5|1548.2|1548.3|1548|1549.1|1548.8|1548|1547.7|134
1596701700000|2020-08-06 08:15:00|1548.2|1547.9|1548.6|1548.3|1548.7|1548.4|1547|1546.7|120
1596702000000|2020-08-06 08:20:00|1548.5|1548.2|1548.7|1548.4|1549|1548.7|1547.9|1547.6|103
1596702300000|2020-08-06 08:25:00|1548.8|1548.5|1548.8|1548.5|1549|1548.7|1548.2|1547.9|75
1596702600000|2020-08-06 08:30:00|1548.7|1548.4|1547.9|1547.6|1549.9|1549.6|1547.9|1547.6|111
1596702900000|2020-08-06 08:35:00|1547.8|1547.5|1547.4|1547.1|1548.5|1548.2|1546.8|1546.5|78
1596703200000|2020-08-06 08:40:00|1547.2|1546.9|1547.2|1546.9|1547.2|1546.9|1546.5|1546.2|61
1596703500000|2020-08-06 08:45:00|1547.1|1546.8|1547.2|1546.9|1547.7|1547.4|1546.9|1546.6|64
1596703800000|2020-08-06 08:50:00|1547.3|1547|1548.8|1548.5|1548.8|1548.5|1546.6|1546.3|45
1596704100000|2020-08-06 08:55:00|1548.7|1548.4|1548|1547.7|1548.7|1548.4|1547.4|1547.1|44
1596704400000|2020-08-06 09:00:00|1547.9|1547.6|1548.5|1548.2|1549.3|1549|1547.3|1547|44
1596704700000|2020-08-06 09:05:00|1548.6|1548.3|1549.3|1549|1549.5|1549.2|1548.3|1548|12
1596705000000|2020-08-06 09:10:00|1549.2|1548.9|1548.3|1548|1549.5|1549.2|1548.3|1548|23
1596705300000|2020-08-06 09:15:00|1548.4|1548.1|1548.1|1547.8|1548.9|1548.6|1547.3|1547|50
1596705600000|2020-08-06 09:20:00|1548|1547.7|1549|1548.7|1549.1|1548.8|1547.5|1547.2|22
1596705900000|2020-08-06 09:25:00|1549.1|1548.8|1548.5|1548.2|1549.2|1548.9|1547.9|1547.6|19
1596706200000|2020-08-06 09:30:00|1548.4|1548.1|1548.4|1548.1|1548.8|1548.5|1548.1|1547.8|15
1596706500000|2020-08-06 09:35:00|1548.5|1548.2|1549.5|1549.2|1549.8|1549.5|1548.3|1548|60
1596706800000|2020-08-06 09:40:00|1549.6|1549.3|1549.5|1549.2|1549.9|1549.6|1548.8|1548.5|83
1596707100000|2020-08-06 09:45:00|1549.6|1549.3|1549.1|1548.8|1550.2|1549.9|1548.7|1548.4|78
1596707400000|2020-08-06 09:50:00|1548.9|1548.6|1549.4|1549.1|1549.9|1549.6|1548.8|1548.5|84
1596707700000|2020-08-06 09:55:00|1549.5|1549.2|1550.2|1549.9|1550.3|1550|1549.5|1549.2|60
1596708000000|2020-08-06 10:00:00|1550.1|1549.8|1550.2|1549.9|1550.2|1549.9|1549.2|1548.9|69
1596708300000|2020-08-06 10:05:00|1550.1|1549.8|1549.4|1549.1|1550.1|1549.8|1548.9|1548.6|60
1596708600000|2020-08-06 10:10:00|1549.5|1549.2|1548.8|1548.5|1549.6|1549.3|1548.5|1548.2|85
1596708900000|2020-08-06 10:15:00|1548.9|1548.6|1548.5|1548.2|1549.2|1548.9|1548.5|1548.2|35
1596709200000|2020-08-06 10:20:00|1548.6|1548.3|1547.8|1547.5|1549.3|1549|1547.8|1547.5|49
1596709500000|2020-08-06 10:25:00|1547.9|1547.6|1547.4|1547.1|1548.2|1547.9|1546.9|1546.6|59
1596709800000|2020-08-06 10:30:00|1547.5|1547.2|1546.6|1546.3|1547.6|1547.3|1546|1545.7|89
1596710100000|2020-08-06 10:35:00|1546.4|1546.1|1545|1544.7|1546.4|1546.1|1545|1544.7|132
1596710400000|2020-08-06 10:40:00|1544.9|1544.6|1544.2|1543.9|1544.9|1544.6|1543.3|1543|263
1596710700000|2020-08-06 10:45:00|1544.1|1543.8|1542.9|1542.6|1544.4|1544.1|1542.4|1542.1|225
1596711000000|2020-08-06 10:50:00|1542.8|1542.5|1538.6|1538.3|1542.9|1542.6|1538.6|1538.3|429
1596711300000|2020-08-06 10:55:00|1538.7|1538.4|1539.9|1539.6|1540.2|1539.9|1538.3|1538|258
1596711600000|2020-08-06 11:00:00|1539.8|1539.5|1540|1539.7|1540.7|1540.4|1539.4|1539.1|249
1596711900000|2020-08-06 11:05:00|1539.6|1539.3|1540.3|1540|1540.5|1540.2|1538.7|1538.4|221
1596712200000|2020-08-06 11:10:00|1540.2|1539.9|1541.6|1541.3|1541.9|1541.6|1540.1|1539.8|183
1596712500000|2020-08-06 11:15:00|1541.7|1541.4|1542.8|1542.5|1543.1|1542.8|1541|1540.7|191
1596712800000|2020-08-06 11:20:00|1542.9|1542.6|1542.6|1542.3|1543.2|1542.9|1542.5|1542.2|107
1596713100000|2020-08-06 11:25:00|1542.5|1542.2|1543|1542.7|1543.1|1542.8|1541.6|1541.3|83
1596713400000|2020-08-06 11:30:00|1543.1|1542.8|1543.4|1543.1|1544.2|1543.9|1543|1542.7|134
1596713700000|2020-08-06 11:35:00|1543.5|1543.2|1543.1|1542.8|1543.8|1543.5|1542.9|1542.6|132
1596714000000|2020-08-06 11:40:00|1543|1542.7|1540.9|1540.6|1543.1|1542.8|1540.8|1540.5|131
1596714300000|2020-08-06 11:45:00|1541|1540.7|1536.9|1536.6|1541.2|1540.9|1536.9|1536.6|772
1596714600000|2020-08-06 11:50:00|1537.3|1537|1538.4|1538.1|1538.6|1538.3|1536.2|1535.9|682
1596714900000|2020-08-06 11:55:00|1538.3|1538|1539.2|1538.9|1540.8|1540.5|1538.2|1537.9|596
1596715200000|2020-08-06 12:00:00|1539|1538.7|1536.8|1536.5|1539.2|1538.9|1536.8|1536.5|554
1596715500000|2020-08-06 12:05:00|1536.7|1536.4|1538.9|1538.6|1539.3|1539|1536.5|1536.2|213
1596715800000|2020-08-06 12:10:00|1538.8|1538.5|1540.4|1540.1|1540.6|1540.3|1538.5|1538.2|289
1596716100000|2020-08-06 12:15:00|1540.5|1540.2|1540.3|1540|1540.5|1540.2|1539|1538.7|149
1596716400000|2020-08-06 12:20:00|1540.2|1539.9|1539.3|1539|1540.7|1540.4|1539.3|1539|176
1596716700000|2020-08-06 12:25:00|1539.4|1539.1|1540.2|1539.9|1540.7|1540.4|1539.3|1539|241
1596717000000|2020-08-06 12:30:00|1542.1|1541.8|1546|1545.7|1546.6|1546.3|1540.6|1540.3|1206
1596717300000|2020-08-06 12:35:00|1546.1|1545.8|1545.4|1545.1|1546.4|1546.1|1544.9|1544.6|275
1596717600000|2020-08-06 12:40:00|1545.7|1545.4|1547.3|1547|1547.4|1547.1|1545.7|1545.4|384
1596717900000|2020-08-06 12:45:00|1547.1|1546.8|1546.1|1545.8|1547.5|1547.2|1546|1545.7|236
1596718200000|2020-08-06 12:50:00|1546|1545.7|1546.8|1546.5|1547.2|1546.9|1545.9|1545.6|215
1596718500000|2020-08-06 12:55:00|1546.9|1546.6|1546.9|1546.6|1547|1546.7|1546.1|1545.8|307
1596718800000|2020-08-06 13:00:00|1546.8|1546.5|1545.9|1545.6|1547.2|1546.9|1545.9|1545.6|176
1596719100000|2020-08-06 13:05:00|1545.8|1545.5|1544.9|1544.6|1546.2|1545.9|1544.3|1544|464
1596719400000|2020-08-06 13:10:00|1545|1544.7|1545.5|1545.2|1545.6|1545.3|1544.5|1544.2|218
1596719700000|2020-08-06 13:15:00|1545.4|1545.1|1547|1546.7|1547.2|1546.9|1545.3|1545|542
1596720000000|2020-08-06 13:20:00|1546.9|1546.6|1546|1545.7|1547|1546.7|1545.4|1545.1|323
1596720300000|2020-08-06 13:25:00|1545.9|1545.6|1545.4|1545.1|1546.3|1546|1545.4|1545.1|470
1596720600000|2020-08-06 13:30:00|1544.8|1544.5|1545.5|1545.2|1549.4|1549.1|1543.1|1542.8|5207
1596720900000|2020-08-06 13:35:00|1545.6|1545.3|1546|1545.7|1548.2|1547.9|1543.5|1543.2|2501
1596721200000|2020-08-06 13:40:00|1546.1|1545.8|1548.8|1548.5|1548.8|1548.5|1545.2|1544.9|2915
1596721500000|2020-08-06 13:45:00|1549.1|1548.8|1548.1|1547.8|1549.3|1549|1545.4|1545.1|2215
1596721800000|2020-08-06 13:50:00|1547.9|1547.6|1547.7|1547.4|1549|1548.7|1546.1|1545.8|2262
1596722100000|2020-08-06 13:55:00|1547.6|1547.3|1549.6|1549.3|1550.1|1549.8|1546.7|1546.4|2388
1596722400000|2020-08-06 14:00:00|1549.7|1549.4|1546.6|1546.3|1549.7|1549.4|1546.3|1546|2016
1596722700000|2020-08-06 14:05:00|1546.5|1546.2|1544.9|1544.6|1547.1|1546.8|1544|1543.7|2012
1596723000000|2020-08-06 14:10:00|1545.1|1544.8|1548.1|1547.8|1548.8|1548.5|1544.6|1544.3|1781
1596723300000|2020-08-06 14:15:00|1548.2|1547.9|1548|1547.7|1549.2|1548.9|1546.8|1546.5|1758
1596723600000|2020-08-06 14:20:00|1547.8|1547.5|1551.4|1551.1|1551.7|1551.4|1546.3|1546|2102
1596723900000|2020-08-06 14:25:00|1551.3|1551|1551.1|1550.8|1552.5|1552.2|1550.9|1550.6|2561
1596724200000|2020-08-06 14:30:00|1551|1550.7|1549.3|1549|1551.1|1550.8|1549.1|1548.8|1342
1596724500000|2020-08-06 14:35:00|1549.2|1548.9|1544.7|1544.4|1549.8|1549.5|1544.6|1544.3|1736
1596724800000|2020-08-06 14:40:00|1544.6|1544.3|1541.2|1540.9|1544.7|1544.4|1540.3|1540|2565
1596725100000|2020-08-06 14:45:00|1541.3|1541|1542.4|1542.1|1544|1543.7|1541.3|1541|1895
1596725400000|2020-08-06 14:50:00|1542.3|1542|1544.2|1543.9|1544.2|1543.9|1540.4|1540.1|1948
1596725700000|2020-08-06 14:55:00|1544.1|1543.8|1545.1|1544.8|1545.5|1545.2|1542|1541.7|1374
1596726000000|2020-08-06 15:00:00|1544.8|1544.5|1545.3|1545|1545.7|1545.4|1543.4|1543.1|1583
1596726300000|2020-08-06 15:05:00|1545.4|1545.1|1544.5|1544.2|1546.2|1545.9|1543.8|1543.5|1212
1596726600000|2020-08-06 15:10:00|1544.4|1544.1|1542.3|1542|1545.5|1545.2|1542.2|1541.9|1049
1596726900000|2020-08-06 15:15:00|1542.2|1541.9|1541|1540.7|1543.3|1543|1540.6|1540.3|1158
1596727200000|2020-08-06 15:20:00|1540.9|1540.6|1543.1|1542.8|1543.6|1543.3|1540.9|1540.6|1364
1596727500000|2020-08-06 15:25:00|1542.9|1542.6|1541.1|1540.8|1542.9|1542.6|1541|1540.7|1578
1596727800000|2020-08-06 15:30:00|1541.2|1540.9|1539.4|1539.1|1543|1542.7|1539.4|1539.1|1459
1596728100000|2020-08-06 15:35:00|1539.5|1539.2|1539.1|1538.8|1541.4|1541.1|1539|1538.7|1326
1596728400000|2020-08-06 15:40:00|1539.2|1538.9|1538|1537.7|1539.5|1539.2|1537.5|1537.2|1766
1596728700000|2020-08-06 15:45:00|1537.9|1537.6|1540.9|1540.6|1540.9|1540.6|1537.6|1537.3|1512
1596729000000|2020-08-06 15:50:00|1540.7|1540.4|1540.6|1540.3|1541.4|1541.1|1539.5|1539.2|1048
1596729300000|2020-08-06 15:55:00|1540.4|1540.1|1541.6|1541.3|1542.2|1541.9|1540.3|1540|1041
1596729600000|2020-08-06 16:00:00|1541.5|1541.2|1541.2|1540.9|1541.9|1541.6|1540.6|1540.3|1236
1596729900000|2020-08-06 16:05:00|1541.3|1541|1539.1|1538.8|1541.4|1541.1|1538.9|1538.6|891
1596730200000|2020-08-06 16:10:00|1539.2|1538.9|1540.6|1540.3|1541|1540.7|1538.4|1538.1|1044
1596730500000|2020-08-06 16:15:00|1540.7|1540.4|1540.5|1540.2|1541.1|1540.8|1540.1|1539.8|964
1596730800000|2020-08-06 16:20:00|1540.4|1540.1|1540.6|1540.3|1541|1540.7|1539.9|1539.6|904
1596731100000|2020-08-06 16:25:00|1540.5|1540.2|1542.5|1542.2|1542.8|1542.5|1540.2|1539.9|1041
1596731400000|2020-08-06 16:30:00|1542.4|1542.1|1541.2|1540.9|1542.5|1542.2|1539.3|1539|1194
1596731700000|2020-08-06 16:35:00|1541.3|1541|1539.9|1539.6|1541.9|1541.6|1539.9|1539.6|496
1596732000000|2020-08-06 16:40:00|1540|1539.7|1542.3|1542|1542.3|1542|1540|1539.7|799
1596732300000|2020-08-06 16:45:00|1542.2|1541.9|1542.6|1542.3|1543.1|1542.8|1541.8|1541.5|896
1596732600000|2020-08-06 16:50:00|1542.5|1542.2|1540.7|1540.4|1542.5|1542.2|1540.6|1540.3|1042
1596732900000|2020-08-06 16:55:00|1540.8|1540.5|1542.5|1542.2|1542.6|1542.3|1540.7|1540.4|676
1596733200000|2020-08-06 17:00:00|1542.6|1542.3|1542.1|1541.8|1542.9|1542.6|1541.4|1541.1|784
1596733500000|2020-08-06 17:05:00|1542.2|1541.9|1540.7|1540.4|1542.4|1542.1|1540.6|1540.3|738
1596733800000|2020-08-06 17:10:00|1540.6|1540.3|1540|1539.7|1541.6|1541.3|1539.5|1539.2|637
1596734100000|2020-08-06 17:15:00|1540.1|1539.8|1540.5|1540.2|1540.7|1540.4|1539.5|1539.2|537
1596734400000|2020-08-06 17:20:00|1540.6|1540.3|1539.6|1539.3|1540.9|1540.6|1538.7|1538.4|785
1596734700000|2020-08-06 17:25:00|1539.7|1539.4|1540.1|1539.8|1540.8|1540.5|1539.3|1539|624
1596735000000|2020-08-06 17:30:00|1540|1539.7|1539.3|1539|1540.6|1540.3|1538.8|1538.5|720
1596735300000|2020-08-06 17:35:00|1539.4|1539.1|1538.7|1538.4|1539.7|1539.4|1538.4|1538.1|696
1596735600000|2020-08-06 17:40:00|1538.8|1538.5|1539.9|1539.6|1539.9|1539.6|1538.8|1538.5|764
1596735900000|2020-08-06 17:45:00|1539.8|1539.5|1539.9|1539.6|1540.2|1539.9|1539.3|1539|945
1596736200000|2020-08-06 17:50:00|1539.8|1539.5|1538.5|1538.2|1540|1539.7|1538.2|1537.9|940
1596736500000|2020-08-06 17:55:00|1538.4|1538.1|1538.3|1538|1538.6|1538.3|1536.7|1536.4|1477
1596736800000|2020-08-06 18:00:00|1538.4|1538.1|1541|1540.7|1542.3|1542|1538|1537.7|3692
1596737100000|2020-08-06 18:05:00|1541.1|1540.8|1542|1541.7|1542|1541.7|1539.5|1539.2|1156
1596737400000|2020-08-06 18:10:00|1541.9|1541.6|1544.1|1543.8|1544.1|1543.8|1541.5|1541.2|1536
1596737700000|2020-08-06 18:15:00|1544|1543.7|1543|1542.7|1544|1543.7|1542.8|1542.5|1599
1596738000000|2020-08-06 18:20:00|1543.1|1542.8|1542|1541.7|1543.6|1543.3|1542|1541.7|903
1596738300000|2020-08-06 18:25:00|1541.9|1541.6|1542.5|1542.2|1543.5|1543.2|1541.8|1541.5|1068
1596738600000|2020-08-06 18:30:00|1542.4|1542.1|1542.6|1542.3|1543.4|1543.1|1542.3|1542|1124
1596738900000|2020-08-06 18:35:00|1542.5|1542.2|1544.8|1544.5|1544.9|1544.6|1542.5|1542.2|1126
1596739200000|2020-08-06 18:40:00|1544.7|1544.4|1546.6|1546.3|1546.6|1546.3|1544.1|1543.8|1233
1596739500000|2020-08-06 18:45:00|1546.5|1546.2|1546.5|1546.2|1546.6|1546.3|1545.4|1545.1|1190
1596739800000|2020-08-06 18:50:00|1546.6|1546.3|1546|1545.7|1547.2|1546.9|1545.5|1545.2|1317
1596740100000|2020-08-06 18:55:00|1545.8|1545.5|1547.1|1546.8|1547.3|1547|1545.5|1545.2|1113
1596740400000|2020-08-06 19:00:00|1547.2|1546.9|1546.4|1546.1|1547.7|1547.4|1545.9|1545.6|1440
1596740700000|2020-08-06 19:05:00|1546.3|1546|1543.9|1543.6|1546.7|1546.4|1543.7|1543.4|1966
1596741000000|2020-08-06 19:10:00|1543.8|1543.5|1545.7|1545.4|1546.1|1545.8|1543.8|1543.5|1208
1596741300000|2020-08-06 19:15:00|1545.6|1545.3|1546.7|1546.4|1546.7|1546.4|1545.2|1544.9|1287
1596741600000|2020-08-06 19:20:00|1546.6|1546.3|1546|1545.7|1546.7|1546.4|1545.5|1545.2|1623
1596741900000|2020-08-06 19:25:00|1545.8|1545.5|1546.9|1546.6|1547.2|1546.9|1544.9|1544.6|1516
1596742200000|2020-08-06 19:30:00|1547|1546.7|1546.1|1545.8|1547.9|1547.6|1545.4|1545.1|1751
1596742500000|2020-08-06 19:35:00|1546|1545.7|1546.2|1545.9|1547|1546.7|1545.1|1544.8|1355
1596742800000|2020-08-06 19:40:00|1546.1|1545.8|1545.6|1545.3|1546.6|1546.3|1545.3|1545|1508
1596743100000|2020-08-06 19:45:00|1545.7|1545.4|1542.4|1542.1|1546.1|1545.8|1542.4|1542.1|2181
1596743400000|2020-08-06 19:50:00|1542.5|1542.2|1545.1|1544.8|1545.2|1544.9|1542.2|1541.9|2810
1596743700000|2020-08-06 19:55:00|1545.2|1544.9|1544.9|1544.6|1545.3|1545|1542.2|1541.9|8090
1596744000000|2020-08-06 20:00:00|1544.8|1544.5|1545.4|1545.1|1546.2|1545.9|1544.7|1544.4|2332
1596744300000|2020-08-06 20:05:00|1545.3|1545|1545.5|1545.2|1546.1|1545.8|1545.3|1545|877
1596744600000|2020-08-06 20:10:00|1545.4|1545.1|1546.6|1545.8|1546.6|1546.1|1545.2|1544.9|1135
1596744900000|2020-08-06 20:15:00|1546.5|1545.7|1546.1|1545.3|1546.6|1545.8|1546.1|1545.3|0
1596745200000|2020-08-06 20:20:00|1546.2|1545.4|1546|1545.2|1546.2|1545.4|1546|1545.2|0
1596745500000|2020-08-06 20:25:00|1546.1|1545.3|1546.3|1545.5|1546.3|1545.5|1546|1545.2|0
1596745800000|2020-08-06 20:30:00|1545.6|1545.3|1545.4|1545.1|1546.1|1545.8|1545|1544.7|348
1596746100000|2020-08-06 20:35:00|1545.3|1545|1546.1|1545.8|1546.1|1545.8|1545.3|1545|120
1596746400000|2020-08-06 20:40:00|1546|1545.7|1545.7|1545.4|1546|1545.7|1545.7|1545.4|40
1596746700000|2020-08-06 20:45:00|1545.6|1545.3|1545.2|1544.9|1545.6|1545.3|1545|1544.7|66
1596747000000|2020-08-06 20:50:00|1545.3|1545|1545.3|1545|1545.3|1545|1545.2|1544.9|24
1596747300000|2020-08-06 20:55:00|1545.2|1544.9|1545.3|1544.5|1545.3|1545|1544.7|1544.3|78
1596747600000|2020-08-06 21:00:00|1545.2|1544.4|1545.2|1544.4|1545.3|1544.5|1545.1|1544.3|0
1596747900000|2020-08-06 21:05:00|1545.1|1544.3|1545.2|1544.4|1545.2|1544.4|1545.1|1544.3|0
1596748200000|2020-08-06 21:10:00|1545.1|1544.3|1544.8|1544|1545.1|1544.3|1544.8|1544|0
1596748800000|2020-08-06 21:20:00|1544.7|1543.9|1544.7|1543.9|1544.8|1544|1544.7|1543.9|0
1596749100000|2020-08-06 21:25:00|1544.8|1544|1544.8|1544|1544.9|1544.1|1544.7|1543.9|0
1596749400000|2020-08-06 21:30:00|1544.6|1543.8|1544.6|1543.8|1544.6|1543.8|1544.6|1543.8|0
1596749700000|2020-08-06 21:35:00|1544.7|1543.9|1544.8|1544|1544.9|1544.1|1544.7|1543.9|0
1596750000000|2020-08-06 21:40:00|1544.9|1544.1|1544.9|1544.1|1544.9|1544.1|1544.9|1544.1|0
1596750300000|2020-08-06 21:45:00|1544.8|1544|1544.8|1544|1544.8|1544|1544.8|1544|0
1596750900000|2020-08-06 21:55:00|1544.7|1543.9|1544.8|1544|1544.8|1544|1544.7|1543.9|0
1596751200000|2020-08-06 22:00:00|1545.4|1545.1|1544.8|1544.5|1545.7|1545.4|1544.7|1544.4|118
1596751500000|2020-08-06 22:05:00|1544.9|1544.6|1544.8|1544.5|1545.4|1545.1|1544.8|1544.5|22
1596751800000|2020-08-06 22:10:00|1544.9|1544.6|1544.7|1544.4|1544.9|1544.6|1544.1|1543.8|96
1596752100000|2020-08-06 22:15:00|1544.8|1544.5|1543.5|1543.2|1544.9|1544.6|1543.2|1542.9|160
1596752400000|2020-08-06 22:20:00|1543.6|1543.3|1544.8|1544.5|1544.8|1544.5|1543.6|1543.3|34
1596752700000|2020-08-06 22:25:00|1544.7|1544.4|1544.8|1544.5|1544.8|1544.5|1544.7|1544.4|0
1596753000000|2020-08-06 22:30:00|1545|1544.7|1544.8|1544.5|1545.4|1545.1|1544.7|1544.4|37
1596753300000|2020-08-06 22:35:00|1544.5|1544.2|1544.2|1543.9|1544.9|1544.6|1544.2|1543.9|12
1596753600000|2020-08-06 22:40:00|1544.3|1544|1544.6|1544.3|1544.9|1544.6|1544|1543.7|69
1596753900000|2020-08-06 22:45:00|1544.7|1544.4|1544.6|1544.3|1545.2|1544.9|1544.5|1544.2|18
1596754200000|2020-08-06 22:50:00|1544.8|1544.5|1544.4|1544.1|1544.8|1544.5|1544.4|1544.1|12
1596754500000|2020-08-06 22:55:00|1544.5|1544.2|1544|1543.7|1544.7|1544.4|1543.9|1543.6|15
1596754800000|2020-08-06 23:00:00|1543.9|1543.6|1544.1|1543.8|1544.4|1544.1|1543.9|1543.6|30
1596755100000|2020-08-06 23:05:00|1544.3|1544|1544.3|1544|1544.5|1544.2|1543.7|1543.4|120
1596755400000|2020-08-06 23:10:00|1544.2|1543.9|1544.3|1544|1544.4|1544.1|1544.1|1543.8|7
1596755700000|2020-08-06 23:15:00|1544.2|1543.9|1544.1|1543.8|1544.3|1544|1544.1|1543.8|7
1596756000000|2020-08-06 23:20:00|1544.2|1543.9|1544|1543.7|1544.3|1544|1543.9|1543.6|9
1596756300000|2020-08-06 23:25:00|1543.9|1543.6|1544.1|1543.8|1544.3|1544|1543.9|1543.6|14
1596756600000|2020-08-06 23:30:00|1544.2|1543.9|1544.5|1544.2|1544.5|1544.2|1543.9|1543.6|21
1596756900000|2020-08-06 23:35:00|1544.4|1544.1|1544.4|1544.1|1544.5|1544.2|1544.2|1543.9|24
1596757200000|2020-08-06 23:40:00|1544.5|1544.2|1544|1543.7|1544.5|1544.2|1544|1543.7|13
1596757500000|2020-08-06 23:45:00|1543.8|1543.5|1543.5|1543.2|1543.8|1543.5|1543.2|1542.9|37
1596757800000|2020-08-06 23:50:00|1543.6|1543.3|1543.6|1543.3|1543.8|1543.5|1542.9|1542.6|47
1596758100000|2020-08-06 23:55:00|1543.5|1543.2|1543.2|1542.9|1544|1543.7|1543.1|1542.8|19
1596758400000|2020-08-07 00:00:00|1543.1|1542.8|1542.6|1542.3|1543.7|1543.4|1542.1|1541.8|90
1596758700000|2020-08-07 00:05:00|1542.5|1542.2|1542.4|1542.1|1543|1542.7|1542.2|1541.9|27
1596759000000|2020-08-07 00:10:00|1542.3|1542|1542.2|1541.9|1542.6|1542.3|1541.3|1541|75
1596759300000|2020-08-07 00:15:00|1542.1|1541.8|1542.7|1542.4|1543|1542.7|1541.2|1540.9|48
1596759600000|2020-08-07 00:20:00|1542.8|1542.5|1545.3|1545|1545.4|1545.1|1542.6|1542.3|159
1596759900000|2020-08-07 00:25:00|1545.4|1545.1|1544.5|1544.2|1546.2|1545.9|1543.5|1543.2|123
1596760200000|2020-08-07 00:30:00|1544.6|1544.3|1545|1544.7|1545.2|1544.9|1543.8|1543.5|87
1596760500000|2020-08-07 00:35:00|1544.8|1544.5|1544.1|1543.8|1544.8|1544.5|1543.2|1542.9|48
1596760800000|2020-08-07 00:40:00|1544|1543.7|1544.2|1543.9|1544.6|1544.3|1543.5|1543.2|20
1596761100000|2020-08-07 00:45:00|1544.3|1544|1543.7|1543.4|1544.3|1544|1543.3|1543|42
1596761400000|2020-08-07 00:50:00|1543.6|1543.3|1543.5|1543.2|1543.8|1543.5|1543.2|1542.9|20
1596761700000|2020-08-07 00:55:00|1543.4|1543.1|1543.6|1543.3|1543.9|1543.6|1543.2|1542.9|30
1596762000000|2020-08-07 01:00:00|1543.7|1543.4|1541.8|1541.5|1544.1|1543.8|1541.1|1540.8|106
1596762300000|2020-08-07 01:05:00|1542|1541.7|1541|1540.7|1542.6|1542.3|1540.7|1540.4|78
1596762600000|2020-08-07 01:10:00|1540.9|1540.6|1542.8|1542.5|1543|1542.7|1540.9|1540.6|74
1596762900000|2020-08-07 01:15:00|1542.7|1542.4|1542.8|1542.5|1543.4|1543.1|1541.2|1540.9|61
1596763200000|2020-08-07 01:20:00|1542.9|1542.6|1542|1541.7|1543.2|1542.9|1541.9|1541.6|54
1596763500000|2020-08-07 01:25:00|1542.1|1541.8|1540.7|1540.4|1542.1|1541.8|1540.4|1540.1|166
1596763800000|2020-08-07 01:30:00|1540.6|1540.3|1540.4|1540.1|1540.9|1540.6|1540.1|1539.8|138
1596764100000|2020-08-07 01:35:00|1540.5|1540.2|1541.2|1540.9|1541.7|1541.4|1540|1539.7|91
1596764400000|2020-08-07 01:40:00|1541.1|1540.8|1540.8|1540.5|1541.3|1541|1540.6|1540.3|77
1596764700000|2020-08-07 01:45:00|1540.9|1540.6|1542.5|1542.2|1542.7|1542.4|1540.8|1540.5|63
1596765000000|2020-08-07 01:50:00|1542.6|1542.3|1542.4|1542.1|1542.7|1542.4|1542.1|1541.8|28
1596765300000|2020-08-07 01:55:00|1542.3|1542|1542|1541.7|1542.5|1542.2|1541.7|1541.4|23
1596765600000|2020-08-07 02:00:00|1542.1|1541.8|1541.5|1541.2|1542.8|1542.5|1541.1|1540.8|59
1596765900000|2020-08-07 02:05:00|1541.4|1541.1|1541.3|1541|1542.3|1542|1541.2|1540.9|60
1596766200000|2020-08-07 02:10:00|1541.1|1540.8|1540.4|1540.1|1541.4|1541.1|1540.3|1540|68
1596766500000|2020-08-07 02:15:00|1540.5|1540.2|1539.1|1538.8|1540.7|1540.4|1538.8|1538.5|71
1596766800000|2020-08-07 02:20:00|1539|1538.7|1539.2|1538.9|1539.7|1539.4|1539|1538.7|157
1596767100000|2020-08-07 02:25:00|1539.1|1538.8|1536.5|1536.2|1539.1|1538.8|1536.2|1535.9|223
1596767400000|2020-08-07 02:30:00|1536.6|1536.3|1536.4|1536.1|1537.3|1537|1535.8|1535.5|136
1596767700000|2020-08-07 02:35:00|1536.3|1536|1537.1|1536.8|1537.4|1537.1|1536.3|1536|184
1596768000000|2020-08-07 02:40:00|1537|1536.7|1536.9|1536.6|1537.1|1536.8|1536.2|1535.9|135
1596768300000|2020-08-07 02:45:00|1536.8|1536.5|1537.7|1537.4|1537.9|1537.6|1536.6|1536.3|76
1596768600000|2020-08-07 02:50:00|1537.6|1537.3|1536.9|1536.6|1538.1|1537.8|1536.7|1536.4|124
1596768900000|2020-08-07 02:55:00|1536.8|1536.5|1537.3|1537|1537.3|1537|1536.5|1536.2|55
1596769200000|2020-08-07 03:00:00|1537.2|1536.9|1537.3|1537|1537.7|1537.4|1536.7|1536.4|33
1596769500000|2020-08-07 03:05:00|1537.4|1537.1|1536.7|1536.4|1537.4|1537.1|1536.4|1536.1|39
1596769800000|2020-08-07 03:10:00|1536.6|1536.3|1536.6|1536.3|1536.6|1536.3|1535.6|1535.3|115
1596770100000|2020-08-07 03:15:00|1536.5|1536.2|1537|1536.7|1537.3|1537|1536.5|1536.2|124
1596770400000|2020-08-07 03:20:00|1536.9|1536.6|1536.6|1536.3|1537.1|1536.8|1535.9|1535.6|58
1596770700000|2020-08-07 03:25:00|1536.7|1536.4|1534.2|1533.9|1536.8|1536.5|1534.1|1533.8|156
1596771000000|2020-08-07 03:30:00|1534.4|1534.1|1534.9|1534.6|1535.2|1534.9|1533.9|1533.6|138
1596771300000|2020-08-07 03:35:00|1534.8|1534.5|1533.7|1533.4|1535.1|1534.8|1533.7|1533.4|95
1596771600000|2020-08-07 03:40:00|1533.5|1533.2|1533.6|1533.3|1533.8|1533.5|1532.8|1532.5|191
1596771900000|2020-08-07 03:45:00|1533.5|1533.2|1534.7|1534.4|1534.8|1534.5|1533.5|1533.2|119
1596772200000|2020-08-07 03:50:00|1534.6|1534.3|1534.8|1534.5|1534.9|1534.6|1534.1|1533.8|125
1596772500000|2020-08-07 03:55:00|1534.7|1534.4|1534.7|1534.4|1535.3|1535|1533.8|1533.5|126
1596772800000|2020-08-07 04:00:00|1534.8|1534.5|1534.6|1534.3|1535.2|1534.9|1533.3|1533|81
1596773100000|2020-08-07 04:05:00|1534.7|1534.4|1535.3|1535|1535.4|1535.1|1534.3|1534|83
1596773400000|2020-08-07 04:10:00|1535.2|1534.9|1536.7|1536.4|1536.9|1536.6|1535.2|1534.9|219
1596773700000|2020-08-07 04:15:00|1536.8|1536.5|1537|1536.7|1537|1536.7|1536.3|1536|57
1596774000000|2020-08-07 04:20:00|1536.8|1536.5|1537.2|1536.9|1537.2|1536.9|1536.6|1536.3|32
1596774300000|2020-08-07 04:25:00|1537.1|1536.8|1537|1536.7|1537.2|1536.9|1536.8|1536.5|45
1596774600000|2020-08-07 04:30:00|1537.1|1536.8|1537.1|1536.8|1537.7|1537.4|1536.4|1536.1|35
1596774900000|2020-08-07 04:35:00|1537|1536.7|1537.9|1537.6|1538|1537.7|1537|1536.7|31
1596775200000|2020-08-07 04:40:00|1538|1537.7|1538|1537.7|1538.1|1537.8|1537.6|1537.3|26
1596775500000|2020-08-07 04:45:00|1538.1|1537.8|1537.1|1536.8|1538.3|1538|1537.1|1536.8|37
1596775800000|2020-08-07 04:50:00|1537.3|1537|1537.5|1537.2|1537.8|1537.5|1537.3|1537|17
1596776100000|2020-08-07 04:55:00|1537.4|1537.1|1537.4|1537.1|1537.8|1537.5|1536.7|1536.4|62
1596776400000|2020-08-07 05:00:00|1537.6|1537.3|1536|1535.7|1537.8|1537.5|1536|1535.7|93
1596776700000|2020-08-07 05:05:00|1536.1|1535.8|1535.9|1535.6|1536.8|1536.5|1535.8|1535.5|35
1596777000000|2020-08-07 05:10:00|1535.8|1535.5|1536|1535.7|1536.4|1536.1|1535.8|1535.5|29
1596777300000|2020-08-07 05:15:00|1536.2|1535.9|1536|1535.7|1536.5|1536.2|1535.8|1535.5|76
1596777600000|2020-08-07 05:20:00|1536.1|1535.8|1536.2|1535.9|1536.4|1536.1|1535.9|1535.6|11
1596777900000|2020-08-07 05:25:00|1536.1|1535.8|1536.1|1535.8|1536.5|1536.2|1535.7|1535.4|22
1596778200000|2020-08-07 05:30:00|1536.2|1535.9|1537.2|1536.9|1537.5|1537.2|1536.1|1535.8|64
1596778500000|2020-08-07 05:35:00|1537.1|1536.8|1539.2|1538.9|1539.3|1539|1537|1536.7|75
1596778800000|2020-08-07 05:40:00|1539.3|1539|1539.3|1539|1539.5|1539.2|1538.4|1538.1|33
1596779100000|2020-08-07 05:45:00|1539.5|1539.2|1539.7|1539.4|1540.7|1540.4|1539.4|1539.1|112
1596779400000|2020-08-07 05:50:00|1539.6|1539.3|1540.4|1540.1|1540.8|1540.5|1539.4|1539.1|102
1596779700000|2020-08-07 05:55:00|1540.5|1540.2|1540.4|1540.1|1540.7|1540.4|1540.2|1539.9|29
1596780000000|2020-08-07 06:00:00|1540.5|1540.2|1540.5|1540.2|1541|1540.7|1540.1|1539.8|66
1596780300000|2020-08-07 06:05:00|1540.6|1540.3|1540.4|1540.1|1541.4|1541.1|1540.4|1540.1|41
1596780600000|2020-08-07 06:10:00|1540.3|1540|1540|1539.7|1540.4|1540.1|1539.2|1538.9|60
1596780900000|2020-08-07 06:15:00|1540.1|1539.8|1541.4|1541.1|1542|1541.7|1539.9|1539.6|117
1596781200000|2020-08-07 06:20:00|1541.3|1541|1540.3|1540|1541.5|1541.2|1540.1|1539.8|31
1596781500000|2020-08-07 06:25:00|1540.2|1539.9|1541.2|1540.9|1541.5|1541.2|1539.8|1539.5|49
1596781800000|2020-08-07 06:30:00|1541.3|1541|1540.5|1540.2|1541.6|1541.3|1540.1|1539.8|61
1596782100000|2020-08-07 06:35:00|1540.4|1540.1|1540.1|1539.8|1541.1|1540.8|1539.8|1539.5|26
1596782400000|2020-08-07 06:40:00|1540|1539.7|1539.3|1539|1540|1539.7|1539|1538.7|40
1596782700000|2020-08-07 06:45:00|1539.2|1538.9|1539.1|1538.8|1539.4|1539.1|1538.6|1538.3|61
1596783000000|2020-08-07 06:50:00|1539.2|1538.9|1539.1|1538.8|1539.5|1539.2|1538.7|1538.4|55
1596783300000|2020-08-07 06:55:00|1539|1538.7|1538|1537.7|1539.4|1539.1|1537.4|1537.1|87
1596783600000|2020-08-07 07:00:00|1537.7|1537.4|1539.6|1539.3|1540.4|1540.1|1537|1536.7|381
1596783900000|2020-08-07 07:05:00|1539.5|1539.2|1538|1537.7|1539.8|1539.5|1537.4|1537.1|144
1596784200000|2020-08-07 07:10:00|1537.8|1537.5|1538.7|1538.4|1538.8|1538.5|1536.5|1536.2|176
1596784500000|2020-08-07 07:15:00|1538.8|1538.5|1540.2|1539.9|1540.5|1540.2|1538.6|1538.3|93
1596784800000|2020-08-07 07:20:00|1540.1|1539.8|1541|1540.7|1541.6|1541.3|1539.4|1539.1|109
1596785100000|2020-08-07 07:25:00|1541.2|1540.9|1541.1|1540.8|1541.5|1541.2|1540.7|1540.4|93
1596785400000|2020-08-07 07:30:00|1541|1540.7|1541|1540.7|1541.5|1541.2|1540.5|1540.2|118
1596785700000|2020-08-07 07:35:00|1540.9|1540.6|1540.3|1540|1541.4|1541.1|1540.3|1540|82
1596786000000|2020-08-07 07:40:00|1540.4|1540.1|1541|1540.7|1541.9|1541.6|1540.1|1539.8|110
1596786300000|2020-08-07 07:45:00|1540.9|1540.6|1540.9|1540.6|1542|1541.7|1540.5|1540.2|101
1596786600000|2020-08-07 07:50:00|1541.1|1540.8|1539.5|1539.2|1542|1541.7|1539.3|1539|174
1596786900000|2020-08-07 07:55:00|1539.4|1539.1|1543.1|1542.8|1543.2|1542.9|1539|1538.7|143
1596787200000|2020-08-07 08:00:00|1543.2|1542.9|1542.7|1542.4|1543.9|1543.6|1542.5|1542.2|172
1596787500000|2020-08-07 08:05:00|1542.4|1542.1|1541.4|1541.1|1542.7|1542.4|1541.2|1540.9|163
1596787800000|2020-08-07 08:10:00|1541.3|1541|1541.9|1541.6|1542.1|1541.8|1540.8|1540.5|86
1596788100000|2020-08-07 08:15:00|1542|1541.7|1542.7|1542.4|1542.7|1542.4|1541.2|1540.9|112
1596788400000|2020-08-07 08:20:00|1542.6|1542.3|1541.1|1540.8|1542.7|1542.4|1540.5|1540.2|65
1596788700000|2020-08-07 08:25:00|1541|1540.7|1539.7|1539.4|1541.2|1540.9|1539.6|1539.3|106
1596789000000|2020-08-07 08:30:00|1539.6|1539.3|1539.7|1539.4|1540.6|1540.3|1538.9|1538.6|147
1596789300000|2020-08-07 08:35:00|1539.9|1539.6|1539.4|1539.1|1540|1539.7|1538.7|1538.4|92
1596789600000|2020-08-07 08:40:00|1539.3|1539|1539|1538.7|1539.6|1539.3|1538.4|1538.1|289
1596789900000|2020-08-07 08:45:00|1538.9|1538.6|1539.5|1539.2|1539.9|1539.6|1538.7|1538.4|93
1596790200000|2020-08-07 08:50:00|1539.6|1539.3|1539.7|1539.4|1540|1539.7|1539.3|1539|36
1596790500000|2020-08-07 08:55:00|1539.5|1539.2|1539.3|1539|1539.8|1539.5|1539.3|1539|53
1596790800000|2020-08-07 09:00:00|1539.1|1538.8|1537.3|1537|1539.7|1539.4|1537.3|1537|122
1596791100000|2020-08-07 09:05:00|1537.4|1537.1|1537.7|1537.4|1538.1|1537.8|1536.1|1535.8|185
1596791400000|2020-08-07 09:10:00|1537.8|1537.5|1536.2|1535.9|1538|1537.7|1536.1|1535.8|104
1596791700000|2020-08-07 09:15:00|1536.1|1535.8|1537.2|1536.9|1537.6|1537.3|1535.3|1535|131
1596792000000|2020-08-07 09:20:00|1537.1|1536.8|1537.4|1537.1|1537.5|1537.2|1536.3|1536|74
1596792300000|2020-08-07 09:25:00|1537.3|1537|1536.9|1536.6|1537.3|1537|1535.8|1535.5|88
1596792600000|2020-08-07 09:30:00|1536.5|1536.2|1536.6|1536.3|1537.5|1537.2|1535.8|1535.5|168
1596792900000|2020-08-07 09:35:00|1536.7|1536.4|1537.5|1537.2|1537.8|1537.5|1536.3|1536|92
1596793200000|2020-08-07 09:40:00|1537.4|1537.1|1538|1537.7|1538.2|1537.9|1537.3|1537|76
1596793500000|2020-08-07 09:45:00|1538.1|1537.8|1538.3|1538|1538.8|1538.5|1537.8|1537.5|106
1596793800000|2020-08-07 09:50:00|1538.4|1538.1|1539.8|1539.5|1539.9|1539.6|1537.9|1537.6|232
1596794100000|2020-08-07 09:55:00|1539.7|1539.4|1539|1538.7|1539.8|1539.5|1538.8|1538.5|64
1596794400000|2020-08-07 10:00:00|1538.9|1538.6|1538.8|1538.5|1539.1|1538.8|1538.3|1538|51
1596794700000|2020-08-07 10:05:00|1538.5|1538.2|1537.8|1537.5|1539.2|1538.9|1537.4|1537.1|107
1596795000000|2020-08-07 10:10:00|1537.7|1537.4|1538.2|1537.9|1538.4|1538.1|1537.5|1537.2|46
1596795300000|2020-08-07 10:15:00|1538.1|1537.8|1538.5|1538.2|1539.2|1538.9|1538.1|1537.8|54
1596795600000|2020-08-07 10:20:00|1538.3|1538|1539.5|1539.2|1539.9|1539.6|1538.2|1537.9|73
1596795900000|2020-08-07 10:25:00|1539.6|1539.3|1539.3|1539|1540|1539.7|1539.2|1538.9|46
1596796200000|2020-08-07 10:30:00|1539.5|1539.2|1539.2|1538.9|1539.7|1539.4|1538.6|1538.3|103
1596796500000|2020-08-07 10:35:00|1539.3|1539|1539.5|1539.2|1540.1|1539.8|1539|1538.7|101
1596796800000|2020-08-07 10:40:00|1539.6|1539.3|1540.1|1539.8|1540.5|1540.2|1539.4|1539.1|101
1596797100000|2020-08-07 10:45:00|1540|1539.7|1541.1|1540.8|1541.1|1540.8|1540|1539.7|47
1596797400000|2020-08-07 10:50:00|1541|1540.7|1540.7|1540.4|1541.2|1540.9|1540.4|1540.1|76
1596797700000|2020-08-07 10:55:00|1540.6|1540.3|1540.7|1540.4|1540.8|1540.5|1540.1|1539.8|77
1596798000000|2020-08-07 11:00:00|1541|1540.7|1541.5|1541.2|1542.3|1542|1540.8|1540.5|128
1596798300000|2020-08-07 11:05:00|1541.4|1541.1|1540.9|1540.6|1541.7|1541.4|1540.9|1540.6|65
1596798600000|2020-08-07 11:10:00|1541|1540.7|1541.9|1541.6|1542.1|1541.8|1540.9|1540.6|63
1596798900000|2020-08-07 11:15:00|1541.8|1541.5|1541.4|1541.1|1542.2|1541.9|1541.3|1541|87
1596799200000|2020-08-07 11:20:00|1541.5|1541.2|1541.2|1540.9|1542.5|1542.2|1540.9|1540.6|76
1596799500000|2020-08-07 11:25:00|1541.1|1540.8|1541.6|1541.3|1541.8|1541.5|1541.1|1540.8|71
1596799800000|2020-08-07 11:30:00|1541.7|1541.4|1541.4|1541.1|1542.3|1542|1541.3|1541|128
1596800100000|2020-08-07 11:35:00|1541.5|1541.2|1539.2|1538.9|1541.7|1541.4|1539.1|1538.8|307
1596800400000|2020-08-07 11:40:00|1539.3|1539|1539.5|1539.2|1539.7|1539.4|1539|1538.7|75
1596800700000|2020-08-07 11:45:00|1539.4|1539.1|1539.6|1539.3|1539.7|1539.4|1538.9|1538.6|114
1596801000000|2020-08-07 11:50:00|1539.7|1539.4|1538.4|1538.1|1539.7|1539.4|1538.3|1538|209
1596801300000|2020-08-07 11:55:00|1538.5|1538.2|1538.8|1538.5|1539|1538.7|1538.4|1538.1|87
1596801600000|2020-08-07 12:00:00|1538.7|1538.4|1538|1537.7|1539.3|1539|1537.7|1537.4|341
1596801900000|2020-08-07 12:05:00|1538.1|1537.8|1537.2|1536.9|1538.2|1537.9|1537.1|1536.8|169
1596802200000|2020-08-07 12:10:00|1537.1|1536.8|1538.1|1537.8|1538.3|1538|1536.9|1536.6|166
1596802500000|2020-08-07 12:15:00|1538|1537.7|1539.4|1539.1|1539.4|1539.1|1537.8|1537.5|239
1596802800000|2020-08-07 12:20:00|1539.5|1539.2|1539.9|1539.6|1540.9|1540.6|1539.3|1539|320
1596803100000|2020-08-07 12:25:00|1540|1539.7|1540|1539.7|1541.3|1541|1539.1|1538.8|337
1596803400000|2020-08-07 12:30:00|1540.1|1539.8|1546.5|1546.2|1549.5|1549.2|1540.1|1539.8|2358
1596803700000|2020-08-07 12:35:00|1546.6|1546.3|1544.5|1544.2|1546.8|1546.5|1544.2|1543.9|749
1596804000000|2020-08-07 12:40:00|1544.6|1544.3|1542.9|1542.6|1544.7|1544.4|1542.3|1542|573
1596804300000|2020-08-07 12:45:00|1543|1542.7|1543.5|1543.2|1544|1543.7|1542.2|1541.9|744
1596804600000|2020-08-07 12:50:00|1543.4|1543.1|1543.5|1543.2|1543.8|1543.5|1541.7|1541.4|489
1596804900000|2020-08-07 12:55:00|1543.3|1543|1542|1541.7|1543.7|1543.4|1541.4|1541.1|375
1596805200000|2020-08-07 13:00:00|1541.9|1541.6|1541.8|1541.5|1542.5|1542.2|1541.3|1541|301
1596805500000|2020-08-07 13:05:00|1541.9|1541.6|1541.3|1541|1542.3|1542|1540.5|1540.2|423
1596805800000|2020-08-07 13:10:00|1541.2|1540.9|1541.2|1540.9|1541.6|1541.3|1540.5|1540.2|380
1596806100000|2020-08-07 13:15:00|1541.1|1540.8|1541.2|1540.9|1541.7|1541.4|1540.1|1539.8|408
1596806400000|2020-08-07 13:20:00|1541.1|1540.8|1541.5|1541.2|1541.8|1541.5|1540.9|1540.6|438
1596806700000|2020-08-07 13:25:00|1541.4|1541.1|1541.8|1541.5|1541.9|1541.6|1540.9|1540.6|505
1596807000000|2020-08-07 13:30:00|1541.7|1541.4|1543.8|1543.5|1544.3|1544|1538.8|1538.5|5737
1596807300000|2020-08-07 13:35:00|1543.9|1543.6|1543.6|1543.3|1544.6|1544.3|1541.8|1541.5|3175
1596807600000|2020-08-07 13:40:00|1543.5|1543.2|1546|1545.7|1547.1|1546.8|1542|1541.7|3080
1596807900000|2020-08-07 13:45:00|1546.1|1545.8|1550|1549.7|1550.1|1549.8|1546|1545.7|2397
1596808200000|2020-08-07 13:50:00|1550.1|1549.8|1548.2|1547.9|1550.5|1550.2|1547.2|1546.9|1896
1596808500000|2020-08-07 13:55:00|1548.3|1548|1548.6|1548.3|1550.1|1549.8|1547.7|1547.4|1796
1596808800000|2020-08-07 14:00:00|1548.4|1548.1|1550.1|1549.8|1551.5|1551.2|1547.8|1547.5|2918
1596809100000|2020-08-07 14:05:00|1550.2|1549.9|1550.2|1549.9|1550.6|1550.3|1548.1|1547.8|2006
1596809400000|2020-08-07 14:10:00|1550.5|1550.2|1553.2|1552.9|1553.8|1553.5|1550|1549.7|2737
1596809700000|2020-08-07 14:15:00|1553.3|1553|1552.1|1551.8|1553.6|1553.3|1551.5|1551.2|2135
1596810000000|2020-08-07 14:20:00|1552.3|1552|1552.5|1552.2|1552.7|1552.4|1550|1549.7|1796
1596810300000|2020-08-07 14:25:00|1552.4|1552.1|1556|1555.7|1556|1555.7|1552.2|1551.9|2183
1596810600000|2020-08-07 14:30:00|1555.9|1555.6|1558.2|1557.9|1558.5|1558.2|1555|1554.7|3286
1596810900000|2020-08-07 14:35:00|1558.1|1557.8|1559.4|1559.1|1559.4|1559.1|1557.8|1557.5|2123
1596811200000|2020-08-07 14:40:00|1559.3|1559|1558.8|1558.5|1559.8|1559.5|1558.7|1558.4|1856
1596811500000|2020-08-07 14:45:00|1558.9|1558.6|1558.9|1558.6|1559.8|1559.5|1558.4|1558.1|2351
1596811800000|2020-08-07 14:50:00|1558.8|1558.5|1557.9|1557.6|1559.3|1559|1557.4|1557.1|2198
1596812100000|2020-08-07 14:55:00|1557.8|1557.5|1556.7|1556.4|1558.3|1558|1554.3|1554|2353
1596812400000|2020-08-07 15:00:00|1556.8|1556.5|1558.4|1558.1|1558.8|1558.5|1556.3|1556|1758
1596812700000|2020-08-07 15:05:00|1558.5|1558.2|1564.2|1563.9|1564.8|1564.5|1558.3|1558|2661
1596813000000|2020-08-07 15:10:00|1564.3|1564|1561.7|1561.4|1565.5|1565.2|1561.6|1561.3|2452
1596813300000|2020-08-07 15:15:00|1561.8|1561.5|1559.8|1559.5|1562.5|1562.2|1559.8|1559.5|1871
1596813600000|2020-08-07 15:20:00|1559.9|1559.6|1559.5|1559.2|1560.9|1560.6|1559.5|1559.2|1144
1596813900000|2020-08-07 15:25:00|1559.4|1559.1|1558.6|1558.3|1560|1559.7|1558.4|1558.1|1432
1596814200000|2020-08-07 15:30:00|1558.5|1558.2|1560|1559.7|1560.8|1560.5|1558|1557.7|1385
1596814500000|2020-08-07 15:35:00|1559.9|1559.6|1560.8|1560.5|1560.8|1560.5|1558.6|1558.3|1491
1596814800000|2020-08-07 15:40:00|1560.7|1560.4|1561.7|1561.4|1562.2|1561.9|1560.5|1560.2|1524
1596815100000|2020-08-07 15:45:00|1561.8|1561.5|1560|1559.7|1562.2|1561.9|1559.6|1559.3|1319
1596815400000|2020-08-07 15:50:00|1559.9|1559.6|1558|1557.7|1560.6|1560.3|1557.1|1556.8|1814
1596815700000|2020-08-07 15:55:00|1558.1|1557.8|1556.8|1556.5|1558.4|1558.1|1556.6|1556.3|1102
1596816000000|2020-08-07 16:00:00|1556.7|1556.4|1558|1557.7|1558.1|1557.8|1556.2|1555.9|1182
1596816300000|2020-08-07 16:05:00|1558.1|1557.8|1558.3|1558|1559.5|1559.2|1557.8|1557.5|1175
1596816600000|2020-08-07 16:10:00|1558.4|1558.1|1560.1|1559.8|1560.7|1560.4|1558.4|1558.1|920
1596816900000|2020-08-07 16:15:00|1560|1559.7|1560.9|1560.6|1561.8|1561.5|1559.8|1559.5|1264
1596817200000|2020-08-07 16:20:00|1561|1560.7|1562.7|1562.4|1563.1|1562.8|1560.7|1560.4|1092
1596817500000|2020-08-07 16:25:00|1562.8|1562.5|1565.4|1565.1|1565.5|1565.2|1562.8|1562.5|1356
1596817800000|2020-08-07 16:30:00|1565.5|1565.2|1563.9|1563.6|1565.5|1565.2|1563.5|1563.2|1263
1596818100000|2020-08-07 16:35:00|1563.8|1563.5|1564.8|1564.5|1564.9|1564.6|1563.3|1563|1142
1596818400000|2020-08-07 16:40:00|1564.9|1564.6|1566|1565.7|1566.6|1566.3|1564.5|1564.2|1186
1596818700000|2020-08-07 16:45:00|1565.9|1565.6|1564.2|1563.9|1566.5|1566.2|1564|1563.7|1909
1596819000000|2020-08-07 16:50:00|1564.3|1564|1563.9|1563.6|1565.4|1565.1|1563.4|1563.1|1891
1596819300000|2020-08-07 16:55:00|1563.8|1563.5|1563.5|1563.2|1564.3|1564|1562.8|1562.5|2605
1596819600000|2020-08-07 17:00:00|1563.4|1563.1|1561.7|1561.4|1563.9|1563.6|1561.1|1560.8|1921
1596819900000|2020-08-07 17:05:00|1561.6|1561.3|1559.3|1559|1562|1561.7|1558.8|1558.5|1568
1596820200000|2020-08-07 17:10:00|1559.2|1558.9|1559.3|1559|1560.7|1560.4|1557.7|1557.4|1888
1596820500000|2020-08-07 17:15:00|1559.5|1559.2|1559.1|1558.8|1560.8|1560.5|1558.3|1558|1703
1596820800000|2020-08-07 17:20:00|1559|1558.7|1558.9|1558.6|1560.4|1560.1|1557.9|1557.6|1268
1596821100000|2020-08-07 17:25:00|1559|1558.7|1561.4|1561.1|1562.1|1561.8|1558.4|1558.1|1361
1596821400000|2020-08-07 17:30:00|1561.2|1560.9|1561.2|1560.9|1562.3|1562|1560.6|1560.3|1203
1596821700000|2020-08-07 17:35:00|1561.3|1561|1562.1|1561.8|1562.5|1562.2|1560.9|1560.6|1132
1596822000000|2020-08-07 17:40:00|1561.9|1561.6|1561.9|1561.6|1562.5|1562.2|1561.2|1560.9|886
1596822300000|2020-08-07 17:45:00|1562|1561.7|1559.7|1559.4|1562.3|1562|1559.2|1558.9|1739
1596822600000|2020-08-07 17:50:00|1559.8|1559.5|1557.8|1557.5|1560|1559.7|1557.2|1556.9|1728
1596822900000|2020-08-07 17:55:00|1557.7|1557.4|1557.8|1557.5|1559.3|1559|1557.5|1557.2|1031
1596823200000|2020-08-07 18:00:00|1557.9|1557.6|1558.2|1557.9|1559.4|1559.1|1557.4|1557.1|1568
1596823500000|2020-08-07 18:05:00|1558.3|1558|1556.5|1556.2|1558.6|1558.3|1553.9|1553.6|2205
1596823800000|2020-08-07 18:10:00|1556.6|1556.3|1557.6|1557.3|1559.3|1559|1556.6|1556.3|1386
1596824100000|2020-08-07 18:15:00|1557.5|1557.2|1554.5|1554.2|1557.9|1557.6|1554.5|1554.2|1226
1596824400000|2020-08-07 18:20:00|1554.6|1554.3|1552.7|1552.4|1555.4|1555.1|1552.3|1552|1441
1596824700000|2020-08-07 18:25:00|1552.8|1552.5|1552.9|1552.6|1554|1553.7|1550.9|1550.6|1847
1596825000000|2020-08-07 18:30:00|1552.8|1552.5|1555.4|1555.1|1555.4|1555.1|1551.7|1551.4|1594
1596825300000|2020-08-07 18:35:00|1555.3|1555|1555.1|1554.8|1556.2|1555.9|1554.4|1554.1|1303
1596825600000|2020-08-07 18:40:00|1555.2|1554.9|1556.2|1555.9|1556.5|1556.2|1553.8|1553.5|1405
1596825900000|2020-08-07 18:45:00|1556.1|1555.8|1557.5|1557.2|1558.3|1558|1555.3|1555|1798
1596826200000|2020-08-07 18:50:00|1557.6|1557.3|1558.1|1557.8|1559.6|1559.3|1557|1556.7|1412
1596826500000|2020-08-07 18:55:00|1558.2|1557.9|1560.9|1560.6|1561.1|1560.8|1558|1557.7|1316
1596826800000|2020-08-07 19:00:00|1560.8|1560.5|1562.1|1561.8|1562.5|1562.2|1559.6|1559.3|1488
1596827100000|2020-08-07 19:05:00|1562.2|1561.9|1561|1560.7|1562.2|1561.9|1560.3|1560|1471
1596827400000|2020-08-07 19:10:00|1561.1|1560.8|1558.4|1558.1|1561.5|1561.2|1557.7|1557.4|4120
1596827700000|2020-08-07 19:15:00|1558.5|1558.2|1561.1|1560.8|1561.6|1561.3|1558.3|1558|1352
1596828000000|2020-08-07 19:20:00|1561.3|1561|1560.7|1560.4|1561.8|1561.5|1560.2|1559.9|1022
1596828300000|2020-08-07 19:25:00|1560.5|1560.2|1561|1560.7|1561.8|1561.5|1559.9|1559.6|1568
1596828600000|2020-08-07 19:30:00|1560.9|1560.6|1561|1560.7|1561.7|1561.4|1559.3|1559|1594
1596828900000|2020-08-07 19:35:00|1560.9|1560.6|1562.4|1562.1|1562.7|1562.4|1560.8|1560.5|1144
1596829200000|2020-08-07 19:40:00|1562.3|1562|1565.1|1564.8|1565.2|1564.9|1562.1|1561.8|2372
1596829500000|2020-08-07 19:45:00|1565.2|1564.9|1565.6|1565.3|1566.5|1566.2|1564.9|1564.6|2164
1596829800000|2020-08-07 19:50:00|1565.7|1565.4|1566.1|1565.8|1566.3|1566|1564.1|1563.8|3890
1596830100000|2020-08-07 19:55:00|1566|1565.7|1569.1|1568.8|1569.7|1569.4|1565.6|1565.3|10358
1596830400000|2020-08-07 20:00:00|1569|1568.7|1566.6|1566.3|1569.2|1568.9|1566.6|1566.3|4101
1596830700000|2020-08-07 20:05:00|1566.8|1566.5|1567.9|1567.6|1568|1567.7|1566.8|1566.5|1618
1596831000000|2020-08-07 20:10:00|1567.8|1567.5|1567.6|1566.8|1567.8|1567.5|1566.3|1566|2139
1596831300000|2020-08-07 20:15:00|1567.5|1566.7|1567.5|1566.7|1567.7|1566.9|1567.5|1566.7|3
1596831600000|2020-08-07 20:20:00|1567.6|1566.8|1567.5|1566.7|1567.6|1566.8|1567.5|1566.7|0
1596831900000|2020-08-07 20:25:00|1567.4|1566.6|1567.5|1566.7|1567.5|1566.7|1567.4|1566.6|0
1596832200000|2020-08-07 20:30:00|1567.6|1566.8|1568.3|1568|1568.8|1568.5|1567.2|1566.6|350
1596832500000|2020-08-07 20:35:00|1568.4|1568.1|1568.9|1568.6|1568.9|1568.6|1568.1|1567.8|116
1596832800000|2020-08-07 20:40:00|1568.8|1568.5|1569|1568.7|1569.1|1568.8|1568.8|1568.5|85
1596833100000|2020-08-07 20:45:00|1568.9|1568.6|1569.1|1568.8|1569.2|1568.9|1568.9|1568.6|88
1596833400000|2020-08-07 20:50:00|1569.2|1568.9|1569.9|1569.6|1569.9|1569.6|1569.1|1568.8|128
1596833700000|2020-08-07 20:55:00|1569.8|1569.5|1570.5|1569.7|1570.5|1570|1568.9|1568.6|151
1597010400000|2020-08-09 22:00:00|1567.4|1567.1|1564.7|1564.4|1567.4|1567.1|1563.7|1563.4|436
1597010700000|2020-08-09 22:05:00|1564.6|1564.3|1566.1|1565.8|1566.1|1565.8|1564.5|1564.2|115
1597011000000|2020-08-09 22:10:00|1566|1565.7|1566.6|1566.3|1566.7|1566.4|1565.9|1565.6|43
1597011300000|2020-08-09 22:15:00|1566.7|1566.4|1565.9|1565.6|1567.6|1567.3|1565.7|1565.4|79
1597011600000|2020-08-09 22:20:00|1565.8|1565.5|1563.6|1563.3|1565.9|1565.6|1562.8|1562.5|198
1597011900000|2020-08-09 22:25:00|1563.4|1563.1|1564.1|1563.8|1564.5|1564.2|1563.2|1562.9|72
1597012200000|2020-08-09 22:30:00|1564|1563.7|1565.1|1564.8|1565.5|1565.2|1564|1563.7|152
1597012500000|2020-08-09 22:35:00|1565.2|1564.9|1564.6|1564.3|1565.8|1565.5|1564.4|1564.1|113
1597012800000|2020-08-09 22:40:00|1564.5|1564.2|1565.5|1565.2|1565.7|1565.4|1564.3|1564|26
1597013100000|2020-08-09 22:45:00|1565.7|1565.4|1565|1564.7|1565.8|1565.5|1564.8|1564.5|27
1597013400000|2020-08-09 22:50:00|1565.2|1564.9|1565.2|1564.9|1565.5|1565.2|1564.9|1564.6|19
1597013700000|2020-08-09 22:55:00|1565.3|1565|1564.6|1564.3|1565.4|1565.1|1564.6|1564.3|11
1597014000000|2020-08-09 23:00:00|1564.7|1564.4|1565|1564.7|1565.8|1565.5|1564.7|1564.4|22
1597014300000|2020-08-09 23:05:00|1565.2|1564.9|1565.7|1565.4|1565.8|1565.5|1564.7|1564.4|29
1597014600000|2020-08-09 23:10:00|1565.6|1565.3|1565.7|1565.4|1565.8|1565.5|1565.5|1565.2|17
1597014900000|2020-08-09 23:15:00|1565.8|1565.5|1565.3|1565|1565.8|1565.5|1565|1564.7|32
1597015200000|2020-08-09 23:20:00|1565.2|1564.9|1565|1564.7|1565.3|1565|1564.8|1564.5|10
1597015500000|2020-08-09 23:25:00|1565.1|1564.8|1564.8|1564.5|1565.1|1564.8|1564.3|1564|22
1597015800000|2020-08-09 23:30:00|1564.9|1564.6|1565.9|1565.6|1566|1565.7|1564.9|1564.6|18
1597016100000|2020-08-09 23:35:00|1565.8|1565.5|1566.5|1566.2|1566.8|1566.5|1565.8|1565.5|69
1597016400000|2020-08-09 23:40:00|1566.7|1566.4|1566.9|1566.6|1567.2|1566.9|1566.2|1565.9|42
1597016700000|2020-08-09 23:45:00|1566.8|1566.5|1566.5|1566.2|1566.9|1566.6|1566.4|1566.1|7
1597017000000|2020-08-09 23:50:00|1566.6|1566.3|1566.7|1566.4|1566.8|1566.5|1566.1|1565.8|43
1597017300000|2020-08-09 23:55:00|1566.5|1566.2|1566.4|1566.1|1566.8|1566.5|1566.3|1566|14
1597017600000|2020-08-10 00:00:00|1566.5|1566.2|1566.9|1566.6|1566.9|1566.6|1565.9|1565.6|29
1597017900000|2020-08-10 00:05:00|1566.8|1566.5|1566.7|1566.4|1567.2|1566.9|1566.2|1565.9|25
1597018200000|2020-08-10 00:10:00|1566.8|1566.5|1567.6|1567.3|1568|1567.7|1566.8|1566.5|81
1597018500000|2020-08-10 00:15:00|1567.7|1567.4|1568.4|1568.1|1569|1568.7|1567.7|1567.4|89
1597018800000|2020-08-10 00:20:00|1568.3|1568|1567.2|1566.9|1568.6|1568.3|1567|1566.7|64
1597019100000|2020-08-10 00:25:00|1567.3|1567|1567.1|1566.8|1567.5|1567.2|1566.9|1566.6|38
1597019400000|2020-08-10 00:30:00|1567.2|1566.9|1567|1566.7|1567.6|1567.3|1567|1566.7|16
1597019700000|2020-08-10 00:35:00|1567.1|1566.8|1565.9|1565.6|1567.2|1566.9|1565.8|1565.5|59
1597020000000|2020-08-10 00:40:00|1565.8|1565.5|1566.4|1566.1|1566.6|1566.3|1565.8|1565.5|48
1597020300000|2020-08-10 00:45:00|1566.3|1566|1568|1567.7|1568.1|1567.8|1566.3|1566|44
1597020600000|2020-08-10 00:50:00|1567.9|1567.6|1568.1|1567.8|1568.7|1568.4|1567.9|1567.6|46
1597020900000|2020-08-10 00:55:00|1568|1567.7|1566.1|1565.8|1568.2|1567.9|1566|1565.7|85
1597021200000|2020-08-10 01:00:00|1566|1565.7|1564.1|1563.8|1566|1565.7|1564|1563.7|136
1597021500000|2020-08-10 01:05:00|1564.2|1563.9|1564.7|1564.4|1565.2|1564.9|1564.2|1563.9|74
1597021800000|2020-08-10 01:10:00|1564.8|1564.5|1566.3|1566|1566.9|1566.6|1564.4|1564.1|44
1597022100000|2020-08-10 01:15:00|1566.4|1566.1|1565.7|1565.4|1567.2|1566.9|1565.6|1565.3|52
1597022400000|2020-08-10 01:20:00|1565.9|1565.6|1565.7|1565.4|1565.9|1565.6|1565.3|1565|34
1597022700000|2020-08-10 01:25:00|1565.8|1565.5|1567.3|1567|1567.7|1567.4|1565.8|1565.5|93
1597023000000|2020-08-10 01:30:00|1567.5|1567.2|1568.3|1568|1568.4|1568.1|1566.9|1566.6|98
1597023300000|2020-08-10 01:35:00|1568.4|1568.1|1569.3|1569|1569.7|1569.4|1568.2|1567.9|84
1597023600000|2020-08-10 01:40:00|1569.2|1568.9|1569.1|1568.8|1569.6|1569.3|1568.7|1568.4|61
1597023900000|2020-08-10 01:45:00|1569.2|1568.9|1569|1568.7|1569.3|1569|1567.7|1567.4|58
1597024200000|2020-08-10 01:50:00|1568.9|1568.6|1568.3|1568|1569.2|1568.9|1567.9|1567.6|48
1597024500000|2020-08-10 01:55:00|1568.2|1567.9|1568.6|1568.3|1569.5|1569.2|1568.1|1567.8|215
1597024800000|2020-08-10 02:00:00|1568.5|1568.2|1569.4|1569.1|1569.9|1569.6|1568.2|1567.9|46
1597025100000|2020-08-10 02:05:00|1569.3|1569|1570.7|1570.4|1571.1|1570.8|1569|1568.7|196
1597025400000|2020-08-10 02:10:00|1570.6|1570.3|1571.4|1571.1|1571.6|1571.3|1570.6|1570.3|51
1597025700000|2020-08-10 02:15:00|1571.5|1571.2|1571.6|1571.3|1572.4|1572.1|1571.5|1571.2|184
1597026000000|2020-08-10 02:20:00|1571.5|1571.2|1571.4|1571.1|1572|1571.7|1571.2|1570.9|49
1597026300000|2020-08-10 02:25:00|1571.3|1571|1571.7|1571.4|1571.8|1571.5|1571.2|1570.9|20
1597026600000|2020-08-10 02:30:00|1571.8|1571.5|1571.9|1571.6|1572.3|1572|1571.5|1571.2|37
1597026900000|2020-08-10 02:35:00|1571.8|1571.5|1571.6|1571.3|1571.8|1571.5|1571.2|1570.9|31
1597027200000|2020-08-10 02:40:00|1571.5|1571.2|1571.7|1571.4|1572.2|1571.9|1571.5|1571.2|9
1597027500000|2020-08-10 02:45:00|1571.8|1571.5|1571.5|1571.2|1571.8|1571.5|1570.9|1570.6|29
1597027800000|2020-08-10 02:50:00|1571.7|1571.4|1572.2|1571.9|1572.7|1572.4|1571.7|1571.4|70
1597028100000|2020-08-10 02:55:00|1572.1|1571.8|1572.9|1572.6|1573.1|1572.8|1572.1|1571.8|66
1597028400000|2020-08-10 03:00:00|1573|1572.7|1572.8|1572.5|1573.2|1572.9|1572.5|1572.2|66
1597028700000|2020-08-10 03:05:00|1572.7|1572.4|1572.6|1572.3|1573|1572.7|1572.4|1572.1|18
1597029000000|2020-08-10 03:10:00|1572.5|1572.2|1572.3|1572|1572.7|1572.4|1571.8|1571.5|43
1597029300000|2020-08-10 03:15:00|1572.4|1572.1|1572.4|1572.1|1572.6|1572.3|1572.2|1571.9|7
1597029600000|2020-08-10 03:20:00|1572.3|1572|1572.9|1572.6|1573|1572.7|1572.2|1571.9|17
1597029900000|2020-08-10 03:25:00|1573|1572.7|1573.1|1572.8|1573.2|1572.9|1572.8|1572.5|81
1597030200000|2020-08-10 03:30:00|1573.2|1572.9|1573|1572.7|1573.6|1573.3|1572.9|1572.6|33
1597030500000|2020-08-10 03:35:00|1573.1|1572.8|1572.5|1572.2|1573.4|1573.1|1572.5|1572.2|38
1597030800000|2020-08-10 03:40:00|1572.6|1572.3|1573|1572.7|1573.1|1572.8|1572.5|1572.2|26
1597031100000|2020-08-10 03:45:00|1573.1|1572.8|1573.3|1573|1573.4|1573.1|1572.9|1572.6|16
1597031400000|2020-08-10 03:50:00|1573.4|1573.1|1573.9|1573.6|1573.9|1573.6|1573.3|1573|37
1597031700000|2020-08-10 03:55:00|1573.8|1573.5|1573.5|1573.2|1573.9|1573.6|1573.4|1573.1|27
1597032000000|2020-08-10 04:00:00|1573.6|1573.3|1573.5|1573.2|1574.1|1573.8|1573.3|1573|83
1597032300000|2020-08-10 04:05:00|1573.4|1573.1|1573.2|1572.9|1573.9|1573.6|1573.2|1572.9|38
1597032600000|2020-08-10 04:10:00|1573.3|1573|1573.2|1572.9|1573.5|1573.2|1573.1|1572.8|28
1597032900000|2020-08-10 04:15:00|1573.3|1573|1573.4|1573.1|1573.8|1573.5|1573.2|1572.9|91
1597033200000|2020-08-10 04:20:00|1573.5|1573.2|1574.3|1574|1574.5|1574.2|1573.4|1573.1|51
1597033500000|2020-08-10 04:25:00|1574.4|1574.1|1574.1|1573.8|1574.6|1574.3|1574.1|1573.8|50
1597033800000|2020-08-10 04:30:00|1574.2|1573.9|1574.3|1574|1574.5|1574.2|1573.9|1573.6|67
1597034100000|2020-08-10 04:35:00|1574.1|1573.8|1574.4|1574.1|1574.4|1574.1|1574|1573.7|32
1597034400000|2020-08-10 04:40:00|1574.3|1574|1574|1573.7|1574.4|1574.1|1573.9|1573.6|20
1597034700000|2020-08-10 04:45:00|1574.1|1573.8|1573.9|1573.6|1574.2|1573.9|1573.6|1573.3|34
1597035000000|2020-08-10 04:50:00|1574|1573.7|1574|1573.7|1574.1|1573.8|1573.5|1573.2|12
1597035300000|2020-08-10 04:55:00|1573.9|1573.6|1573.9|1573.6|1574.1|1573.8|1573.7|1573.4|20
1597035600000|2020-08-10 05:00:00|1574|1573.7|1574|1573.7|1574.5|1574.2|1573.6|1573.3|58
1597035900000|2020-08-10 05:05:00|1574.1|1573.8|1574.1|1573.8|1574.4|1574.1|1574|1573.7|14
1597036200000|2020-08-10 05:10:00|1574.2|1573.9|1575|1574.7|1575|1574.7|1574.2|1573.9|46
1597036500000|2020-08-10 05:15:00|1575.1|1574.8|1574.9|1574.6|1575.1|1574.8|1574.5|1574.2|48
1597036800000|2020-08-10 05:20:00|1575|1574.7|1575.3|1575|1575.7|1575.4|1575|1574.7|57
1597037100000|2020-08-10 05:25:00|1575.2|1574.9|1575|1574.7|1575.2|1574.9|1574.5|1574.2|72
1597037400000|2020-08-10 05:30:00|1575.1|1574.8|1575.5|1575.2|1575.5|1575.2|1575|1574.7|18
1597037700000|2020-08-10 05:35:00|1575.4|1575.1|1576.7|1576.4|1576.9|1576.6|1575.3|1575|164
1597038000000|2020-08-10 05:40:00|1576.9|1576.6|1577.2|1576.9|1577.4|1577.1|1576.7|1576.4|230
1597038300000|2020-08-10 05:45:00|1577.2|1576.9|1576.6|1576.3|1577.5|1577.2|1576|1575.7|62
1597038600000|2020-08-10 05:50:00|1576.4|1576.1|1577.2|1576.9|1577.4|1577.1|1576.4|1576.1|31
1597038900000|2020-08-10 05:55:00|1577.1|1576.8|1577|1576.7|1577.4|1577.1|1577|1576.7|16
1597039200000|2020-08-10 06:00:00|1576.9|1576.6|1575.5|1575.2|1576.9|1576.6|1574.6|1574.3|118
1597039500000|2020-08-10 06:05:00|1575.7|1575.4|1575.5|1575.2|1575.8|1575.5|1574.6|1574.3|53
1597039800000|2020-08-10 06:10:00|1575.6|1575.3|1575.1|1574.8|1575.6|1575.3|1574.9|1574.6|45
1597040100000|2020-08-10 06:15:00|1575.2|1574.9|1574.4|1574.1|1575.3|1575|1573.9|1573.6|167
1597040400000|2020-08-10 06:20:00|1574.5|1574.2|1574.4|1574.1|1574.5|1574.2|1573.8|1573.5|45
1597040700000|2020-08-10 06:25:00|1574.3|1574|1573.8|1573.5|1574.3|1574|1573.4|1573.1|49
1597041000000|2020-08-10 06:30:00|1573.9|1573.6|1573.4|1573.1|1574.2|1573.9|1573.2|1572.9|86
1597041300000|2020-08-10 06:35:00|1573.5|1573.2|1574.6|1574.3|1574.7|1574.4|1573.5|1573.2|226
1597041600000|2020-08-10 06:40:00|1574.5|1574.2|1575|1574.7|1575.1|1574.8|1574.2|1573.9|67
1597041900000|2020-08-10 06:45:00|1574.9|1574.6|1574.2|1573.9|1575|1574.7|1574.2|1573.9|30
1597042200000|2020-08-10 06:50:00|1574|1573.7|1574.1|1573.8|1574.5|1574.2|1574|1573.7|26
1597042500000|2020-08-10 06:55:00|1574.2|1573.9|1573.8|1573.5|1574.2|1573.9|1573.6|1573.3|32
1597042800000|2020-08-10 07:00:00|1573.9|1573.6|1572.1|1571.8|1574.2|1573.9|1570.8|1570.5|292
1597043100000|2020-08-10 07:05:00|1572|1571.7|1572.2|1571.9|1572.8|1572.5|1571.3|1571|150
1597043400000|2020-08-10 07:10:00|1572.1|1571.8|1573.1|1572.8|1573.8|1573.5|1572.1|1571.8|148
1597043700000|2020-08-10 07:15:00|1573|1572.7|1575.2|1574.9|1575.6|1575.3|1572.4|1572.1|152
1597044000000|2020-08-10 07:20:00|1575.3|1575|1576.3|1576|1577.2|1576.9|1575.3|1575|156
1597044300000|2020-08-10 07:25:00|1576.4|1576.1|1575.7|1575.4|1576.7|1576.4|1574.8|1574.5|82
1597044600000|2020-08-10 07:30:00|1575.8|1575.5|1575.9|1575.6|1576.5|1576.2|1575.2|1574.9|72
1597044900000|2020-08-10 07:35:00|1575.8|1575.5|1574.9|1574.6|1576.1|1575.8|1574.7|1574.4|67
1597045200000|2020-08-10 07:40:00|1574.8|1574.5|1574.1|1573.8|1575.2|1574.9|1573.5|1573.2|91
1597045500000|2020-08-10 07:45:00|1574.2|1573.9|1574.2|1573.9|1574.5|1574.2|1573.3|1573|66
1597045800000|2020-08-10 07:50:00|1574.1|1573.8|1572.9|1572.6|1575.1|1574.8|1572.1|1571.8|113
1597046100000|2020-08-10 07:55:00|1573|1572.7|1574|1573.7|1574.1|1573.8|1572.1|1571.8|59
1597046400000|2020-08-10 08:00:00|1574.1|1573.8|1573|1572.7|1574.2|1573.9|1572.4|1572.1|133
1597046700000|2020-08-10 08:05:00|1573.1|1572.8|1571.3|1571|1573.3|1573|1570|1569.7|204
1597047000000|2020-08-10 08:10:00|1571.1|1570.8|1569.7|1569.4|1571.3|1571|1569.4|1569.1|192
1597047300000|2020-08-10 08:15:00|1569.8|1569.5|1571.1|1570.8|1571.1|1570.8|1569.1|1568.8|72
1597047600000|2020-08-10 08:20:00|1571|1570.7|1570.4|1570.1|1572|1571.7|1569.9|1569.6|102
1597047900000|2020-08-10 08:25:00|1570.3|1570|1570.1|1569.8|1570.4|1570.1|1569.8|1569.5|27
1597048200000|2020-08-10 08:30:00|1570.2|1569.9|1570.6|1570.3|1571.1|1570.8|1569.6|1569.3|88
1597048500000|2020-08-10 08:35:00|1570.5|1570.2|1571.2|1570.9|1572|1571.7|1569.9|1569.6|155
1597048800000|2020-08-10 08:40:00|1571.1|1570.8|1569.8|1569.5|1571.7|1571.4|1569.2|1568.9|119
1597049100000|2020-08-10 08:45:00|1569.9|1569.6|1571.2|1570.9|1571.5|1571.2|1569.4|1569.1|115
1597049400000|2020-08-10 08:50:00|1571.4|1571.1|1573|1572.7|1573.1|1572.8|1571|1570.7|109
1597049700000|2020-08-10 08:55:00|1572.9|1572.6|1573.5|1573.2|1573.5|1573.2|1572.7|1572.4|43
1597050000000|2020-08-10 09:00:00|1573.2|1572.9|1573.1|1572.8|1573.5|1573.2|1572.5|1572.2|33
1597050300000|2020-08-10 09:05:00|1572.8|1572.5|1574.1|1573.8|1574.1|1573.8|1572.6|1572.3|101
1597050600000|2020-08-10 09:10:00|1574.2|1573.9|1575.4|1575.1|1575.5|1575.2|1574.1|1573.8|93
1597050900000|2020-08-10 09:15:00|1575.6|1575.3|1575.5|1575.2|1576.4|1576.1|1575.1|1574.8|186
1597051200000|2020-08-10 09:20:00|1575.6|1575.3|1575.3|1575|1576.1|1575.8|1575|1574.7|55
1597051500000|2020-08-10 09:25:00|1575.4|1575.1|1574.8|1574.5|1576.1|1575.8|1574.3|1574|76
1597051800000|2020-08-10 09:30:00|1574.9|1574.6|1574.1|1573.8|1574.9|1574.6|1574|1573.7|109
1597052100000|2020-08-10 09:35:00|1574.3|1574|1574.3|1574|1574.5|1574.2|1573.9|1573.6|38
1597052400000|2020-08-10 09:40:00|1574.5|1574.2|1573.9|1573.6|1575.3|1575|1573.9|1573.6|45
1597052700000|2020-08-10 09:45:00|1573.8|1573.5|1575.1|1574.8|1575.2|1574.9|1573.7|1573.4|19
1597053000000|2020-08-10 09:50:00|1575.2|1574.9|1575.4|1575.1|1575.6|1575.3|1574.8|1574.5|38
1597053300000|2020-08-10 09:55:00|1575.3|1575|1575.1|1574.8|1575.4|1575.1|1574.8|1574.5|30
1597053600000|2020-08-10 10:00:00|1575|1574.7|1574.8|1574.5|1575.6|1575.3|1574.6|1574.3|57
1597053900000|2020-08-10 10:05:00|1574.9|1574.6|1574.7|1574.4|1575|1574.7|1573.9|1573.6|35
1597054200000|2020-08-10 10:10:00|1574.8|1574.5|1574.2|1573.9|1575|1574.7|1574.2|1573.9|32
1597054500000|2020-08-10 10:15:00|1574.3|1574|1574.2|1573.9|1574.6|1574.3|1573.6|1573.3|35
1597054800000|2020-08-10 10:20:00|1574.3|1574|1574|1573.7|1574.7|1574.4|1573.7|1573.4|33
1597055100000|2020-08-10 10:25:00|1574.1|1573.8|1574.9|1574.6|1575.2|1574.9|1573.9|1573.6|85
1597055400000|2020-08-10 10:30:00|1574.8|1574.5|1575.3|1575|1576.3|1576|1574.7|1574.4|176
1597055700000|2020-08-10 10:35:00|1575.4|1575.1|1574.8|1574.5|1575.6|1575.3|1574.5|1574.2|43
1597056000000|2020-08-10 10:40:00|1574.7|1574.4|1574.3|1574|1574.9|1574.6|1574.1|1573.8|39
1597056300000|2020-08-10 10:45:00|1574.2|1573.9|1574|1573.7|1574.7|1574.4|1574|1573.7|26
1597056600000|2020-08-10 10:50:00|1574.1|1573.8|1574.5|1574.2|1575|1574.7|1574|1573.7|83
1597056900000|2020-08-10 10:55:00|1574.4|1574.1|1574.5|1574.2|1574.5|1574.2|1574|1573.7|9
1597057200000|2020-08-10 11:00:00|1574.3|1574|1574.1|1573.8|1574.3|1574|1573.8|1573.5|97
1597057500000|2020-08-10 11:05:00|1574.2|1573.9|1572.3|1572|1574.2|1573.9|1572.2|1571.9|140
1597057800000|2020-08-10 11:10:00|1572.1|1571.8|1572.2|1571.9|1572.3|1572|1571.9|1571.6|66
1597058100000|2020-08-10 11:15:00|1572.1|1571.8|1572.2|1571.9|1572.4|1572.1|1571.8|1571.5|35
1597058400000|2020-08-10 11:20:00|1572.1|1571.8|1572.7|1572.4|1572.8|1572.5|1572|1571.7|108
1597058700000|2020-08-10 11:25:00|1572.6|1572.3|1572.1|1571.8|1572.7|1572.4|1572|1571.7|51
1597059000000|2020-08-10 11:30:00|1572.2|1571.9|1571.8|1571.5|1572.3|1572|1571.7|1571.4|84
1597059300000|2020-08-10 11:35:00|1571.9|1571.6|1571.9|1571.6|1572.1|1571.8|1571.2|1570.9|87
1597059600000|2020-08-10 11:40:00|1572|1571.7|1572.3|1572|1572.3|1572|1571.9|1571.6|69
1597059900000|2020-08-10 11:45:00|1572.4|1572.1|1572.1|1571.8|1572.6|1572.3|1571.9|1571.6|106
1597060200000|2020-08-10 11:50:00|1572.3|1572|1572.2|1571.9|1572.8|1572.5|1571.9|1571.6|86
1597060500000|2020-08-10 11:55:00|1572.1|1571.8|1572.4|1572.1|1572.8|1572.5|1572.1|1571.8|91
1597060800000|2020-08-10 12:00:00|1572.7|1572.4|1573.3|1573|1573.3|1573|1572.4|1572.1|193
1597061100000|2020-08-10 12:05:00|1573.2|1572.9|1574.1|1573.8|1574.2|1573.9|1572.9|1572.6|289
1597061400000|2020-08-10 12:10:00|1574.2|1573.9|1573.5|1573.2|1574.3|1574|1573.2|1572.9|161
1597061700000|2020-08-10 12:15:00|1573.6|1573.3|1574|1573.7|1574.2|1573.9|1573.4|1573.1|76
1597062000000|2020-08-10 12:20:00|1574.1|1573.8|1574.2|1573.9|1574.2|1573.9|1573.9|1573.6|87
1597062300000|2020-08-10 12:25:00|1574.1|1573.8|1573.9|1573.6|1574.1|1573.8|1573.8|1573.5|91
1597062600000|2020-08-10 12:30:00|1573.6|1573.3|1573.8|1573.5|1574.1|1573.8|1573.2|1572.9|165
1597062900000|2020-08-10 12:35:00|1573.9|1573.6|1574.1|1573.8|1574.2|1573.9|1573.8|1573.5|82
1597063200000|2020-08-10 12:40:00|1574.2|1573.9|1574|1573.7|1574.6|1574.3|1574|1573.7|99
1597063500000|2020-08-10 12:45:00|1574.1|1573.8|1573.9|1573.6|1574.4|1574.1|1573.8|1573.5|153
1597063800000|2020-08-10 12:50:00|1574|1573.7|1574.6|1574.3|1574.7|1574.4|1574|1573.7|119
1597064100000|2020-08-10 12:55:00|1574.5|1574.2|1574.8|1574.5|1575.1|1574.8|1574.5|1574.2|263
1597064400000|2020-08-10 13:00:00|1574.9|1574.6|1573.9|1573.6|1575|1574.7|1573.8|1573.5|259
1597064700000|2020-08-10 13:05:00|1573.8|1573.5|1573|1572.7|1574.2|1573.9|1572.8|1572.5|485
1597065000000|2020-08-10 13:10:00|1573.1|1572.8|1574|1573.7|1574.1|1573.8|1573|1572.7|233
1597065300000|2020-08-10 13:15:00|1573.9|1573.6|1573.9|1573.6|1574.1|1573.8|1573.6|1573.3|366
1597065600000|2020-08-10 13:20:00|1574|1573.7|1574.5|1574.2|1574.7|1574.4|1573.9|1573.6|257
1597065900000|2020-08-10 13:25:00|1574.6|1574.3|1573.6|1573.3|1574.6|1574.3|1573.4|1573.1|666
1597066200000|2020-08-10 13:30:00|1573.7|1573.4|1581.6|1581.3|1581.8|1581.5|1573.6|1573.3|7557
1597066500000|2020-08-10 13:35:00|1581.7|1581.4|1579|1578.7|1582.2|1581.9|1578.3|1578|4102
1597066800000|2020-08-10 13:40:00|1579.1|1578.8|1584.2|1583.9|1584.8|1584.5|1578.3|1578|4033
1597067100000|2020-08-10 13:45:00|1584.4|1584.1|1584.1|1583.8|1584.5|1584.2|1580.1|1579.8|4088
1597067400000|2020-08-10 13:50:00|1584.2|1583.9|1581.6|1581.3|1585.1|1584.8|1581.4|1581.1|4065
1597067700000|2020-08-10 13:55:00|1581.7|1581.4|1585.8|1585.5|1586.1|1585.8|1581.6|1581.3|3096
1597068000000|2020-08-10 14:00:00|1585.9|1585.6|1584.6|1584.3|1586.5|1586.2|1582.8|1582.5|2965
1597068300000|2020-08-10 14:05:00|1584.7|1584.4|1585.2|1584.9|1585.7|1585.4|1583.6|1583.3|1864
1597068600000|2020-08-10 14:10:00|1585.1|1584.8|1590.7|1590.4|1591.2|1590.9|1584.5|1584.2|2372
1597068900000|2020-08-10 14:15:00|1590.8|1590.5|1591.5|1591.2|1592.4|1592.1|1590|1589.7|2409
1597069200000|2020-08-10 14:20:00|1591.4|1591.1|1589.5|1589.2|1592.5|1592.2|1589.4|1589.1|2170
1597069500000|2020-08-10 14:25:00|1589.6|1589.3|1595|1594.7|1595.4|1595.1|1589.6|1589.3|2338
1597069800000|2020-08-10 14:30:00|1594.9|1594.6|1594.6|1594.3|1595.5|1595.2|1593.3|1593|2388
1597070100000|2020-08-10 14:35:00|1594.5|1594.2|1593.3|1593|1595.4|1595.1|1593.2|1592.9|2517
1597070400000|2020-08-10 14:40:00|1593.2|1592.9|1591.8|1591.5|1593.3|1593|1590.9|1590.6|2498
1597070700000|2020-08-10 14:45:00|1591.9|1591.6|1590.2|1589.9|1592.5|1592.2|1589.3|1589|3009
1597071000000|2020-08-10 14:50:00|1589.9|1589.6|1589.9|1589.6|1590|1589.7|1586.1|1585.8|2463
1597071300000|2020-08-10 14:55:00|1590|1589.7|1585.6|1585.3|1591|1590.7|1585.3|1585|3188
1597071600000|2020-08-10 15:00:00|1585.4|1585.1|1586.4|1586.1|1588.1|1587.8|1585|1584.7|2534
1597071900000|2020-08-10 15:05:00|1586.5|1586.2|1586.7|1586.4|1587.1|1586.8|1585.3|1585|1537
1597072200000|2020-08-10 15:10:00|1586.6|1586.3|1589.4|1589.1|1589.7|1589.4|1586.6|1586.3|1448
1597072500000|2020-08-10 15:15:00|1589.5|1589.2|1590.8|1590.5|1591.1|1590.8|1588.8|1588.5|1782
1597072800000|2020-08-10 15:20:00|1590.9|1590.6|1589.7|1589.4|1591|1590.7|1588.7|1588.4|1793
1597073100000|2020-08-10 15:25:00|1589.8|1589.5|1592.1|1591.8|1592.3|1592|1588.8|1588.5|1826
1597073400000|2020-08-10 15:30:00|1592.2|1591.9|1590.8|1590.5|1592.2|1591.9|1590|1589.7|2407
1597073700000|2020-08-10 15:35:00|1590.9|1590.6|1589.5|1589.2|1591.6|1591.3|1589.5|1589.2|1140
1597074000000|2020-08-10 15:40:00|1589.7|1589.4|1590.8|1590.5|1591.6|1591.3|1589|1588.7|1422
1597074300000|2020-08-10 15:45:00|1590.6|1590.3|1591|1590.7|1592|1591.7|1589.1|1588.8|1304
1597074600000|2020-08-10 15:50:00|1591.1|1590.8|1591.9|1591.6|1592.2|1591.9|1590.3|1590|1383
1597074900000|2020-08-10 15:55:00|1592|1591.7|1592|1591.7|1593.2|1592.9|1591.3|1591|1339
1597075200000|2020-08-10 16:00:00|1592.1|1591.8|1590.3|1590|1592.4|1592.1|1590.1|1589.8|1418
1597075500000|2020-08-10 16:05:00|1590.2|1589.9|1589.7|1589.4|1590.8|1590.5|1589|1588.7|958
1597075800000|2020-08-10 16:10:00|1589.8|1589.5|1590.5|1590.2|1591.3|1591|1589.5|1589.2|969
1597076100000|2020-08-10 16:15:00|1590.6|1590.3|1589.5|1589.2|1591.3|1591|1589.1|1588.8|825
1597076400000|2020-08-10 16:20:00|1589.6|1589.3|1589.7|1589.4|1591.1|1590.8|1589.4|1589.1|1002
1597076700000|2020-08-10 16:25:00|1589.8|1589.5|1587.9|1587.6|1590.8|1590.5|1587.6|1587.3|1139
1597077000000|2020-08-10 16:30:00|1587.8|1587.5|1589.9|1589.6|1589.9|1589.6|1587.1|1586.8|1001
1597077300000|2020-08-10 16:35:00|1589.8|1589.5|1589.1|1588.8|1590.2|1589.9|1588.6|1588.3|877
1597077600000|2020-08-10 16:40:00|1589|1588.7|1591|1590.7|1591.3|1591|1588.7|1588.4|1545
1597077900000|2020-08-10 16:45:00|1590.9|1590.6|1589|1588.7|1591.1|1590.8|1588.9|1588.6|804
1597078200000|2020-08-10 16:50:00|1589.1|1588.8|1588.8|1588.5|1589.5|1589.2|1588.3|1588|766
1597078500000|2020-08-10 16:55:00|1588.9|1588.6|1589.5|1589.2|1590|1589.7|1588.7|1588.4|790
1597078800000|2020-08-10 17:00:00|1589.7|1589.4|1590|1589.7|1590.1|1589.8|1588.9|1588.6|648
1597079100000|2020-08-10 17:05:00|1590.1|1589.8|1588.6|1588.3|1590.1|1589.8|1588.5|1588.2|1416
1597079400000|2020-08-10 17:10:00|1588.5|1588.2|1586.6|1586.3|1588.6|1588.3|1586.4|1586.1|915
1597079700000|2020-08-10 17:15:00|1586.7|1586.4|1586.6|1586.3|1587.2|1586.9|1585.9|1585.6|2635
1597080000000|2020-08-10 17:20:00|1586.5|1586.2|1588.6|1588.3|1588.9|1588.6|1585.9|1585.6|933
1597080300000|2020-08-10 17:25:00|1588.7|1588.4|1590.3|1590|1590.6|1590.3|1587.9|1587.6|963
1597080600000|2020-08-10 17:30:00|1590.2|1589.9|1589.8|1589.5|1590.7|1590.4|1589.7|1589.4|1189
1597080900000|2020-08-10 17:35:00|1589.7|1589.4|1589.9|1589.6|1591.5|1591.2|1589.7|1589.4|1192
1597081200000|2020-08-10 17:40:00|1590.1|1589.8|1588.1|1587.8|1590.1|1589.8|1588|1587.7|674
1597081500000|2020-08-10 17:45:00|1588|1587.7|1588.7|1588.4|1589.2|1588.9|1587.8|1587.5|682
1597081800000|2020-08-10 17:50:00|1588.8|1588.5|1588.3|1588|1588.8|1588.5|1587.5|1587.2|914
1597082100000|2020-08-10 17:55:00|1588.4|1588.1|1587.6|1587.3|1588.7|1588.4|1586.7|1586.4|964
1597082400000|2020-08-10 18:00:00|1587.7|1587.4|1587.4|1587.1|1589|1588.7|1587.3|1587|1183
1597082700000|2020-08-10 18:05:00|1587.5|1587.2|1588.1|1587.8|1588.1|1587.8|1586.9|1586.6|1155
1597083000000|2020-08-10 18:10:00|1588|1587.7|1586.2|1585.9|1588.5|1588.2|1585.6|1585.3|1028
1597083300000|2020-08-10 18:15:00|1586.3|1586|1588.5|1588.2|1588.5|1588.2|1586.1|1585.8|850
1597083600000|2020-08-10 18:20:00|1588.4|1588.1|1587.3|1587|1588.6|1588.3|1587|1586.7|807
1597083900000|2020-08-10 18:25:00|1587.4|1587.1|1587.9|1587.6|1588|1587.7|1586.6|1586.3|832
1597084200000|2020-08-10 18:30:00|1587.8|1587.5|1589.2|1588.9|1589.2|1588.9|1587.1|1586.8|906
1597084500000|2020-08-10 18:35:00|1589.3|1589|1586.9|1586.6|1589.4|1589.1|1586.9|1586.6|876
1597084800000|2020-08-10 18:40:00|1586.8|1586.5|1585.4|1585.1|1587|1586.7|1584.9|1584.6|1399
1597085100000|2020-08-10 18:45:00|1585.5|1585.2|1585.8|1585.5|1586|1585.7|1584|1583.7|1123
1597085400000|2020-08-10 18:50:00|1585.7|1585.4|1585.8|1585.5|1587.2|1586.9|1585.4|1585.1|1038
1597085700000|2020-08-10 18:55:00|1585.9|1585.6|1585.4|1585.1|1586.5|1586.2|1585.1|1584.8|1332
1597086000000|2020-08-10 19:00:00|1585.3|1585|1586.7|1586.4|1586.8|1586.5|1584.5|1584.2|1323
1597086300000|2020-08-10 19:05:00|1586.8|1586.5|1587.3|1587|1588.3|1588|1586.3|1586|1086
1597086600000|2020-08-10 19:10:00|1587.5|1587.2|1587.9|1587.6|1588.3|1588|1586.6|1586.3|2282
1597086900000|2020-08-10 19:15:00|1588|1587.7|1588.3|1588|1588.3|1588|1587.2|1586.9|842
1597087200000|2020-08-10 19:20:00|1588.4|1588.1|1588.9|1588.6|1589.6|1589.3|1588.1|1587.8|973
1597087500000|2020-08-10 19:25:00|1589|1588.7|1587.5|1587.2|1589.4|1589.1|1587.4|1587.1|1441
1597087800000|2020-08-10 19:30:00|1587.4|1587.1|1587.6|1587.3|1588.2|1587.9|1586.5|1586.2|1544
1597088100000|2020-08-10 19:35:00|1587.7|1587.4|1586.7|1586.4|1588.2|1587.9|1586.3|1586|1243
1597088400000|2020-08-10 19:40:00|1586.8|1586.5|1585.8|1585.5|1587|1586.7|1585.4|1585.1|1309
1597088700000|2020-08-10 19:45:00|1585.9|1585.6|1583.2|1582.9|1586|1585.7|1582.7|1582.4|2634
1597089000000|2020-08-10 19:50:00|1582.9|1582.6|1584.8|1584.5|1585.2|1584.9|1582.1|1581.8|4541
1597089300000|2020-08-10 19:55:00|1584.7|1584.4|1584.9|1584.6|1585|1584.7|1582.9|1582.6|7314
1597089600000|2020-08-10 20:00:00|1584.8|1584.5|1584.5|1584.2|1585.9|1585.6|1584.2|1583.9|2611
1597089900000|2020-08-10 20:05:00|1584.6|1584.3|1584|1583.7|1584.8|1584.5|1583.8|1583.5|642
1597090200000|2020-08-10 20:10:00|1583.9|1583.6|1584.9|1584.1|1585.3|1585|1582.9|1582.6|1408
1597090500000|2020-08-10 20:15:00|1585|1584.2|1585|1584.2|1585.1|1584.3|1584.8|1584|1
1597090800000|2020-08-10 20:20:00|1585.1|1584.3|1585|1584.2|1585.1|1584.3|1585|1584.2|0
1597091100000|2020-08-10 20:25:00|1585.1|1584.3|1585.1|1584.3|1585.1|1584.3|1585.1|1584.3|0
1597091400000|2020-08-10 20:30:00|1584.7|1584.4|1585.3|1585|1585.5|1585.2|1584.5|1584.2|234
1597091700000|2020-08-10 20:35:00|1585.4|1585.1|1585.8|1585.5|1586|1585.7|1585.2|1584.9|229
1597092000000|2020-08-10 20:40:00|1585.7|1585.4|1584.9|1584.6|1585.7|1585.4|1584.8|1584.5|171
1597092300000|2020-08-10 20:45:00|1585|1584.7|1585.6|1585.3|1585.8|1585.5|1584.8|1584.5|281
1597092600000|2020-08-10 20:50:00|1585.5|1585.2|1585.9|1585.6|1586|1585.7|1585.5|1585.2|225
1597092900000|2020-08-10 20:55:00|1585.8|1585.5|1583.5|1582.7|1585.9|1585.6|1583|1582.7|418
1597093200000|2020-08-10 21:00:00|1583.6|1582.8|1583.6|1582.8|1583.6|1582.8|1583.6|1582.8|0
1597093500000|2020-08-10 21:05:00|1583.5|1582.7|1583.6|1582.8|1583.6|1582.8|1583.5|1582.7|0
1597093800000|2020-08-10 21:10:00|1583.5|1582.7|1583.4|1582.6|1583.6|1582.8|1583.4|1582.6|0
1597094100000|2020-08-10 21:15:00|1583.5|1582.7|1583.4|1582.6|1583.5|1582.7|1583.4|1582.6|0
1597094400000|2020-08-10 21:20:00|1583.5|1582.7|1583.9|1583.1|1583.9|1583.1|1583.5|1582.7|0
1597094700000|2020-08-10 21:25:00|1584|1583.2|1583.8|1583|1584.1|1583.3|1583.8|1583|0
1597095000000|2020-08-10 21:30:00|1583.9|1583.1|1583.9|1583.1|1584|1583.2|1583.8|1583|0
1597095600000|2020-08-10 21:40:00|1583.8|1583|1583.8|1583|1583.9|1583.1|1583.8|1583|0
1597095900000|2020-08-10 21:45:00|1583.7|1582.9|1583.8|1583|1583.8|1583|1583.7|1582.9|0
1597096200000|2020-08-10 21:50:00|1583.7|1582.9|1583.3|1582.5|1583.8|1583|1583.3|1582.5|0
1597096500000|2020-08-10 21:55:00|1583.2|1582.4|1582.7|1581.9|1583.3|1582.5|1582.7|1581.9|0
1597096800000|2020-08-10 22:00:00|1583.4|1583.1|1583.4|1583.1|1583.9|1583.6|1582.8|1582.5|154
1597097100000|2020-08-10 22:05:00|1583.3|1583|1583.6|1583.3|1583.6|1583.3|1583|1582.7|35
1597097400000|2020-08-10 22:10:00|1583.5|1583.2|1583.1|1582.8|1583.6|1583.3|1582.8|1582.5|52
1597097700000|2020-08-10 22:15:00|1583|1582.7|1583.7|1583.4|1583.7|1583.4|1582.8|1582.5|30
1597098000000|2020-08-10 22:20:00|1583.8|1583.5|1583.9|1583.6|1584|1583.7|1583.5|1583.2|48
1597098300000|2020-08-10 22:25:00|1584|1583.7|1584.1|1583.8|1584.4|1584.1|1584|1583.7|23
1597098600000|2020-08-10 22:30:00|1584.2|1583.9|1584|1583.7|1584.3|1584|1584|1583.7|15
1597098900000|2020-08-10 22:35:00|1584.1|1583.8|1584.5|1584.2|1584.6|1584.3|1584.1|1583.8|26
1597099200000|2020-08-10 22:40:00|1584.4|1584.1|1584|1583.7|1584.4|1584.1|1583.9|1583.6|17
1597099500000|2020-08-10 22:45:00|1584.1|1583.8|1583.9|1583.6|1584.2|1583.9|1583.5|1583.2|32
1597099800000|2020-08-10 22:50:00|1583.8|1583.5|1583.1|1582.8|1583.8|1583.5|1582.9|1582.6|55
1597100100000|2020-08-10 22:55:00|1583|1582.7|1583.3|1583|1583.4|1583.1|1582.8|1582.5|51
1597100400000|2020-08-10 23:00:00|1583.2|1582.9|1583.4|1583.1|1583.5|1583.2|1582.7|1582.4|31
1597100700000|2020-08-10 23:05:00|1583.5|1583.2|1582.7|1582.4|1583.6|1583.3|1582.5|1582.2|82
1597101000000|2020-08-10 23:10:00|1582.8|1582.5|1582.8|1582.5|1582.8|1582.5|1582.5|1582.2|40
1597101300000|2020-08-10 23:15:00|1582.7|1582.4|1582.6|1582.3|1583|1582.7|1582.5|1582.2|51
1597101600000|2020-08-10 23:20:00|1582.9|1582.6|1583.1|1582.8|1583.3|1583|1582.9|1582.6|31
1597101900000|2020-08-10 23:25:00|1583.2|1582.9|1582.5|1582.2|1583.2|1582.9|1582.5|1582.2|18
1597102200000|2020-08-10 23:30:00|1582.6|1582.3|1583.4|1583.1|1583.5|1583.2|1582.5|1582.2|19
1597102500000|2020-08-10 23:35:00|1583.5|1583.2|1584.2|1583.9|1584.5|1584.2|1583.4|1583.1|47
1597102800000|2020-08-10 23:40:00|1584.3|1584|1585|1584.7|1585.3|1585|1584.1|1583.8|48
1597103100000|2020-08-10 23:45:00|1584.9|1584.6|1584.4|1584.1|1585|1584.7|1584.3|1584|48
1597103400000|2020-08-10 23:50:00|1584.5|1584.2|1584.6|1584.3|1584.7|1584.4|1584.2|1583.9|12
1597103700000|2020-08-10 23:55:00|1584.5|1584.2|1584.7|1584.4|1584.8|1584.5|1584.5|1584.2|21
1597104000000|2020-08-11 00:00:00|1584.6|1584.3|1583.9|1583.6|1584.7|1584.4|1583.6|1583.3|85
1597104300000|2020-08-11 00:05:00|1584|1583.7|1583.3|1583|1584.4|1584.1|1583.2|1582.9|75
1597104600000|2020-08-11 00:10:00|1583.4|1583.1|1583.2|1582.9|1584|1583.7|1583|1582.7|44
1597104900000|2020-08-11 00:15:00|1583.1|1582.8|1583|1582.7|1584|1583.7|1582.8|1582.5|79
1597105200000|2020-08-11 00:20:00|1583.2|1582.9|1583|1582.7|1583.3|1583|1582.8|1582.5|44
1597105500000|2020-08-11 00:25:00|1583.1|1582.8|1583|1582.7|1583.2|1582.9|1582.2|1581.9|46
1597105800000|2020-08-11 00:30:00|1583.1|1582.8|1584.4|1584.1|1585|1584.7|1583.1|1582.8|72
1597106100000|2020-08-11 00:35:00|1584.5|1584.2|1584.7|1584.4|1585.1|1584.8|1584.4|1584.1|51
1597106400000|2020-08-11 00:40:00|1584.8|1584.5|1584.7|1584.4|1585.6|1585.3|1584.6|1584.3|35
1597106700000|2020-08-11 00:45:00|1584.6|1584.3|1584.9|1584.6|1585|1584.7|1583.8|1583.5|66
1597107000000|2020-08-11 00:50:00|1584.8|1584.5|1585.3|1585|1585.5|1585.2|1584.6|1584.3|38
1597107300000|2020-08-11 00:55:00|1585.5|1585.2|1585.6|1585.3|1585.9|1585.6|1585.3|1585|70
1597107600000|2020-08-11 01:00:00|1585.5|1585.2|1584.6|1584.3|1586|1585.7|1584.6|1584.3|43
1597107900000|2020-08-11 01:05:00|1584.7|1584.4|1585.2|1584.9|1585.4|1585.1|1584.6|1584.3|78
1597108200000|2020-08-11 01:10:00|1585.1|1584.8|1585.4|1585.1|1585.9|1585.6|1585.1|1584.8|38
1597108500000|2020-08-11 01:15:00|1585.5|1585.2|1587.2|1586.9|1587.5|1587.2|1585.4|1585.1|111
1597108800000|2020-08-11 01:20:00|1587.3|1587|1587.8|1587.5|1588.3|1588|1586.3|1586|190
1597109100000|2020-08-11 01:25:00|1587.9|1587.6|1588.1|1587.8|1588.5|1588.2|1587.8|1587.5|78
1597109400000|2020-08-11 01:30:00|1588.2|1587.9|1588.4|1588.1|1589.2|1588.9|1588.1|1587.8|104
1597109700000|2020-08-11 01:35:00|1588.3|1588|1588.5|1588.2|1589.2|1588.9|1587.8|1587.5|111
1597110000000|2020-08-11 01:40:00|1588.4|1588.1|1588.4|1588.1|1588.9|1588.6|1588.3|1588|16
1597110300000|2020-08-11 01:45:00|1588.5|1588.2|1589.7|1589.4|1589.7|1589.4|1588.4|1588.1|72
1597110600000|2020-08-11 01:50:00|1589.8|1589.5|1589.4|1589.1|1589.9|1589.6|1588.8|1588.5|136
1597110900000|2020-08-11 01:55:00|1589.5|1589.2|1589.3|1589|1589.8|1589.5|1589.2|1588.9|34
1597111200000|2020-08-11 02:00:00|1589.4|1589.1|1590.1|1589.8|1590.3|1590|1589.3|1589|78
1597111500000|2020-08-11 02:05:00|1590.2|1589.9|1590.6|1590.3|1590.8|1590.5|1590.1|1589.8|112
1597111800000|2020-08-11 02:10:00|1590.5|1590.2|1590.9|1590.6|1590.9|1590.6|1590.4|1590.1|33
1597112100000|2020-08-11 02:15:00|1590.8|1590.5|1590.2|1589.9|1590.9|1590.6|1590.1|1589.8|50
1597112400000|2020-08-11 02:20:00|1590|1589.7|1590|1589.7|1590.5|1590.2|1589.8|1589.5|26
1597112700000|2020-08-11 02:25:00|1590.1|1589.8|1589.4|1589.1|1590.3|1590|1589.4|1589.1|49
1597113000000|2020-08-11 02:30:00|1589.5|1589.2|1590.3|1590|1590.4|1590.1|1589.5|1589.2|28
1597113300000|2020-08-11 02:35:00|1590.2|1589.9|1589.8|1589.5|1590.6|1590.3|1589.7|1589.4|27
1597113600000|2020-08-11 02:40:00|1589.7|1589.4|1589.5|1589.2|1589.8|1589.5|1589|1588.7|100
1597113900000|2020-08-11 02:45:00|1589.6|1589.3|1589.7|1589.4|1590.1|1589.8|1589.6|1589.3|32
1597114200000|2020-08-11 02:50:00|1589.6|1589.3|1589.8|1589.5|1590|1589.7|1589|1588.7|42
1597114500000|2020-08-11 02:55:00|1589.7|1589.4|1589.4|1589.1|1589.9|1589.6|1589.3|1589|16
1597114800000|2020-08-11 03:00:00|1589.5|1589.2|1590.1|1589.8|1590.2|1589.9|1589.5|1589.2|37
1597115100000|2020-08-11 03:05:00|1590.2|1589.9|1589.7|1589.4|1590.3|1590|1589.7|1589.4|17
1597115400000|2020-08-11 03:10:00|1589.6|1589.3|1589.4|1589.1|1589.8|1589.5|1589.4|1589.1|14
1597115700000|2020-08-11 03:15:00|1589.5|1589.2|1589.4|1589.1|1590|1589.7|1589.1|1588.8|26
1597116000000|2020-08-11 03:20:00|1589.3|1589|1589.7|1589.4|1589.7|1589.4|1589.2|1588.9|34
1597116300000|2020-08-11 03:25:00|1589.6|1589.3|1589.8|1589.5|1589.8|1589.5|1589.3|1589|14
1597116600000|2020-08-11 03:30:00|1589.7|1589.4|1589.4|1589.1|1590|1589.7|1589.4|1589.1|22
1597116900000|2020-08-11 03:35:00|1589.5|1589.2|1590.2|1589.9|1590.2|1589.9|1589.5|1589.2|22
1597117200000|2020-08-11 03:40:00|1590.1|1589.8|1590.4|1590.1|1590.4|1590.1|1590|1589.7|35
1597117500000|2020-08-11 03:45:00|1590.3|1590|1590.4|1590.1|1590.5|1590.2|1590.2|1589.9|8
1597117800000|2020-08-11 03:50:00|1590.3|1590|1590.4|1590.1|1590.4|1590.1|1590.2|1589.9|7
1597118100000|2020-08-11 03:55:00|1590.3|1590|1590|1589.7|1590.4|1590.1|1589.8|1589.5|85
1597118400000|2020-08-11 04:00:00|1589.9|1589.6|1590|1589.7|1590.1|1589.8|1589.7|1589.4|15
1597118700000|2020-08-11 04:05:00|1590.1|1589.8|1590.1|1589.8|1590.7|1590.4|1590|1589.7|33
1597119000000|2020-08-11 04:10:00|1589.9|1589.6|1589.6|1589.3|1590|1589.7|1589.1|1588.8|34
1597119300000|2020-08-11 04:15:00|1589.8|1589.5|1589.5|1589.2|1589.9|1589.6|1589.2|1588.9|20
1597119600000|2020-08-11 04:20:00|1589.6|1589.3|1589.1|1588.8|1589.7|1589.4|1589.1|1588.8|11
1597119900000|2020-08-11 04:25:00|1589|1588.7|1589.5|1589.2|1589.7|1589.4|1588.9|1588.6|17
1597120200000|2020-08-11 04:30:00|1589.4|1589.1|1589.1|1588.8|1589.5|1589.2|1589.1|1588.8|19
1597120500000|2020-08-11 04:35:00|1589.2|1588.9|1587.9|1587.6|1589.2|1588.9|1587.6|1587.3|90
1597120800000|2020-08-11 04:40:00|1587.8|1587.5|1588.8|1588.5|1589|1588.7|1587.8|1587.5|40
1597121100000|2020-08-11 04:45:00|1588.7|1588.4|1588.3|1588|1589|1588.7|1587.9|1587.6|23
1597121400000|2020-08-11 04:50:00|1588.2|1587.9|1587.9|1587.6|1588.4|1588.1|1587.7|1587.4|23
1597121700000|2020-08-11 04:55:00|1588|1587.7|1587.7|1587.4|1588.1|1587.8|1587.7|1587.4|14
1597122000000|2020-08-11 05:00:00|1587.6|1587.3|1588.3|1588|1588.3|1588|1587.6|1587.3|29
1597122300000|2020-08-11 05:05:00|1588.4|1588.1|1589.3|1589|1589.5|1589.2|1588.3|1588|21
1597122600000|2020-08-11 05:10:00|1589.2|1588.9|1589.3|1589|1589.3|1589|1589|1588.7|8
1597122900000|2020-08-11 05:15:00|1589.2|1588.9|1589.6|1589.3|1589.6|1589.3|1589.2|1588.9|15
1597123200000|2020-08-11 05:20:00|1589.5|1589.2|1589.7|1589.4|1590.2|1589.9|1589.4|1589.1|52
1597123500000|2020-08-11 05:25:00|1589.6|1589.3|1589.2|1588.9|1589.9|1589.6|1589.1|1588.8|29
1597123800000|2020-08-11 05:30:00|1589.1|1588.8|1588.7|1588.4|1589.4|1589.1|1588.5|1588.2|31
1597124100000|2020-08-11 05:35:00|1588.6|1588.3|1588.5|1588.2|1588.9|1588.6|1588.2|1587.9|21
1597124400000|2020-08-11 05:40:00|1588.4|1588.1|1588.3|1588|1588.7|1588.4|1588.3|1588|24
1597124700000|2020-08-11 05:45:00|1588.2|1587.9|1588.9|1588.6|1589|1588.7|1587.8|1587.5|32
1597125000000|2020-08-11 05:50:00|1589|1588.7|1589.8|1589.5|1589.9|1589.6|1589|1588.7|35
1597125300000|2020-08-11 05:55:00|1589.7|1589.4|1590.1|1589.8|1590.1|1589.8|1589.2|1588.9|92
1597125600000|2020-08-11 06:00:00|1590.2|1589.9|1593|1592.7|1593.3|1593|1590.1|1589.8|250
1597125900000|2020-08-11 06:05:00|1592.9|1592.6|1591.6|1591.3|1592.9|1592.6|1591.6|1591.3|103
1597126200000|2020-08-11 06:10:00|1591.7|1591.4|1590.3|1590|1592.2|1591.9|1590.2|1589.9|140
1597126500000|2020-08-11 06:15:00|1590.2|1589.9|1589.7|1589.4|1590.3|1590|1589.5|1589.2|44
1597126800000|2020-08-11 06:20:00|1589.6|1589.3|1587.4|1587.1|1589.7|1589.4|1587.4|1587.1|242
1597127100000|2020-08-11 06:25:00|1587.3|1587|1587.7|1587.4|1587.9|1587.6|1587.2|1586.9|63
1597127400000|2020-08-11 06:30:00|1587.6|1587.3|1587.6|1587.3|1588|1587.7|1587.3|1587|123
1597127700000|2020-08-11 06:35:00|1587.5|1587.2|1587.7|1587.4|1588.1|1587.8|1586.9|1586.6|107
1597128000000|2020-08-11 06:40:00|1587.8|1587.5|1588|1587.7|1588.3|1588|1587.2|1586.9|43
1597128300000|2020-08-11 06:45:00|1587.9|1587.6|1587.2|1586.9|1588.1|1587.8|1586.9|1586.6|36
1597128600000|2020-08-11 06:50:00|1587.1|1586.8|1586.8|1586.5|1587.5|1587.2|1586.3|1586|83
1597128900000|2020-08-11 06:55:00|1586.7|1586.4|1587.9|1587.6|1588.4|1588.1|1586.5|1586.2|51
1597129200000|2020-08-11 07:00:00|1587.8|1587.5|1590.5|1590.2|1591.3|1591|1587.6|1587.3|265
1597129500000|2020-08-11 07:05:00|1590.4|1590.1|1589.3|1589|1590.7|1590.4|1589.1|1588.8|146
1597129800000|2020-08-11 07:10:00|1589.2|1588.9|1590.7|1590.4|1590.7|1590.4|1589.2|1588.9|125
1597130100000|2020-08-11 07:15:00|1590.8|1590.5|1592.4|1592.1|1593.5|1593.2|1590.8|1590.5|260
1597130400000|2020-08-11 07:20:00|1592.3|1592|1593.7|1593.4|1595.4|1595.1|1592.3|1592|373
1597130700000|2020-08-11 07:25:00|1593.8|1593.5|1593.6|1593.3|1595|1594.7|1593.5|1593.2|133
1597131000000|2020-08-11 07:30:00|1593.7|1593.4|1595|1594.7|1595.1|1594.8|1593.6|1593.3|198
1597131300000|2020-08-11 07:35:00|1595.1|1594.8|1594.1|1593.8|1595.7|1595.4|1593.9|1593.6|193
1597131600000|2020-08-11 07:40:00|1594.2|1593.9|1595.5|1595.2|1596|1595.7|1594.1|1593.8|132
1597131900000|2020-08-11 07:45:00|1595.6|1595.3|1594.3|1594|1595.6|1595.3|1594.2|1593.9|121
1597132200000|2020-08-11 07:50:00|1594.4|1594.1|1595.4|1595.1|1595.6|1595.3|1594.4|1594.1|89
1597132500000|2020-08-11 07:55:00|1595.5|1595.2|1595.8|1595.5|1595.9|1595.6|1595|1594.7|78
1597132800000|2020-08-11 08:00:00|1595.7|1595.4|1594.9|1594.6|1596.5|1596.2|1594.8|1594.5|204
1597133100000|2020-08-11 08:05:00|1595|1594.7|1595.3|1595|1595.7|1595.4|1594.8|1594.5|90
1597133400000|2020-08-11 08:10:00|1595.4|1595.1|1595.3|1595|1596.9|1596.6|1594.9|1594.6|96
1597133700000|2020-08-11 08:15:00|1595.2|1594.9|1595.1|1594.8|1595.7|1595.4|1594.7|1594.4|136
1597134000000|2020-08-11 08:20:00|1595.2|1594.9|1596.6|1596.3|1598.1|1597.8|1595.1|1594.8|291
1597134300000|2020-08-11 08:25:00|1596.7|1596.4|1597.3|1597|1597.5|1597.2|1596.6|1596.3|70
1597134600000|2020-08-11 08:30:00|1597.4|1597.1|1598.3|1598|1598.4|1598.1|1597.1|1596.8|208
1597134900000|2020-08-11 08:35:00|1598.2|1597.9|1599.4|1599.1|1600|1599.7|1598.1|1597.8|330
1597135200000|2020-08-11 08:40:00|1599.3|1599|1600.2|1599.9|1600.4|1600.1|1599.2|1598.9|232
1597135500000|2020-08-11 08:45:00|1600.1|1599.8|1601.7|1601.4|1601.7|1601.4|1599.9|1599.6|428
1597135800000|2020-08-11 08:50:00|1601.6|1601.3|1600.8|1600.5|1602.6|1602.3|1600.7|1600.4|537
1597136100000|2020-08-11 08:55:00|1600.7|1600.4|1602|1601.7|1602|1601.7|1600.4|1600.1|97
1597136400000|2020-08-11 09:00:00|1601.8|1601.5|1601|1600.7|1602.5|1602.2|1600.7|1600.4|329
1597136700000|2020-08-11 09:05:00|1600.9|1600.6|1601.4|1601.1|1601.9|1601.6|1600.4|1600.1|201
1597137000000|2020-08-11 09:10:00|1601.5|1601.2|1602.2|1601.9|1602.5|1602.2|1601.3|1601|123
1597137300000|2020-08-11 09:15:00|1602.1|1601.8|1601.7|1601.4|1602.7|1602.4|1601.4|1601.1|151
1597137600000|2020-08-11 09:20:00|1601.6|1601.3|1600.5|1600.2|1602.9|1602.6|1600.5|1600.2|296
1597137900000|2020-08-11 09:25:00|1600.3|1600|1601.7|1601.4|1602.1|1601.8|1600.2|1599.9|271
1597138200000|2020-08-11 09:30:00|1601.8|1601.5|1603.1|1602.8|1603.6|1603.3|1601.5|1601.2|209
1597138500000|2020-08-11 09:35:00|1603|1602.7|1602.4|1602.1|1603.3|1603|1602.3|1602|117
1597138800000|2020-08-11 09:40:00|1602.5|1602.2|1602.3|1602|1603.3|1603|1602|1601.7|172
1597139100000|2020-08-11 09:45:00|1602.4|1602.1|1603.3|1603|1603.4|1603.1|1602.1|1601.8|133
1597139400000|2020-08-11 09:50:00|1603.4|1603.1|1603.3|1603|1604.4|1604.1|1603.2|1602.9|337
1597139700000|2020-08-11 09:55:00|1603.4|1603.1|1603.3|1603|1604.1|1603.8|1603.1|1602.8|147
1597140000000|2020-08-11 10:00:00|1603|1602.7|1603.1|1602.8|1603.4|1603.1|1602.5|1602.2|194
1597140300000|2020-08-11 10:05:00|1603|1602.7|1603.4|1603.1|1604.5|1604.2|1603|1602.7|207
1597140600000|2020-08-11 10:10:00|1603.3|1603|1602.8|1602.5|1603.4|1603.1|1602.6|1602.3|79
1597140900000|2020-08-11 10:15:00|1603|1602.7|1603|1602.7|1604.2|1603.9|1603|1602.7|111
1597141200000|2020-08-11 10:20:00|1603.1|1602.8|1602.2|1601.9|1603.6|1603.3|1602|1601.7|246
1597141500000|2020-08-11 10:25:00|1602.3|1602|1604.1|1603.8|1604.3|1604|1602.2|1601.9|230
1597141800000|2020-08-11 10:30:00|1603.8|1603.5|1603.3|1603|1603.8|1603.5|1602.4|1602.1|155
1597142100000|2020-08-11 10:35:00|1603.4|1603.1|1603.6|1603.3|1603.7|1603.4|1603.2|1602.9|72
1597142400000|2020-08-11 10:40:00|1603.7|1603.4|1603.8|1603.5|1604|1603.7|1603.5|1603.2|41
1597142700000|2020-08-11 10:45:00|1603.7|1603.4|1603.3|1603|1603.8|1603.5|1603.1|1602.8|73
1597143000000|2020-08-11 10:50:00|1603.2|1602.9|1602.5|1602.2|1603.9|1603.6|1602.3|1602|197
1597143300000|2020-08-11 10:55:00|1602.6|1602.3|1601.7|1601.4|1602.7|1602.4|1601.7|1601.4|185
1597143600000|2020-08-11 11:00:00|1601.8|1601.5|1602|1601.7|1602.1|1601.8|1600.4|1600.1|298
1597143900000|2020-08-11 11:05:00|1601.9|1601.6|1603.2|1602.9|1603.5|1603.2|1601.9|1601.6|136
1597144200000|2020-08-11 11:10:00|1603.3|1603|1602.8|1602.5|1604|1603.7|1602.6|1602.3|179
1597144500000|2020-08-11 11:15:00|1602.9|1602.6|1603.2|1602.9|1603.3|1603|1602.6|1602.3|76
1597144800000|2020-08-11 11:20:00|1603.1|1602.8|1601.7|1601.4|1603.1|1602.8|1601.2|1600.9|126
1597145100000|2020-08-11 11:25:00|1601.8|1601.5|1602.1|1601.8|1602.4|1602.1|1601.7|1601.4|68
1597145400000|2020-08-11 11:30:00|1602.3|1602|1603.1|1602.8|1603.3|1603|1602|1601.7|173
1597145700000|2020-08-11 11:35:00|1603.2|1602.9|1602.3|1602|1603.2|1602.9|1602|1601.7|143
1597146000000|2020-08-11 11:40:00|1602.5|1602.2|1602.3|1602|1603.5|1603.2|1602.2|1601.9|274
1597146300000|2020-08-11 11:45:00|1602.4|1602.1|1603.6|1603.3|1603.7|1603.4|1602.3|1602|213
1597146600000|2020-08-11 11:50:00|1603.5|1603.2|1603.4|1603.1|1604|1603.7|1603.3|1603|172
1597146900000|2020-08-11 11:55:00|1603.5|1603.2|1603.4|1603.1|1603.5|1603.2|1602.2|1601.9|231
1597147200000|2020-08-11 12:00:00|1603.5|1603.2|1604.6|1604.3|1605|1604.7|1603.5|1603.2|292
1597147500000|2020-08-11 12:05:00|1604.7|1604.4|1604.4|1604.1|1605|1604.7|1604.1|1603.8|242
1597147800000|2020-08-11 12:10:00|1604.5|1604.2|1604.5|1604.2|1605|1604.7|1604.2|1603.9|202
1597148100000|2020-08-11 12:15:00|1604.6|1604.3|1604.1|1603.8|1605|1604.7|1603.7|1603.4|344
1597148400000|2020-08-11 12:20:00|1604|1603.7|1605.3|1605|1605.4|1605.1|1603.2|1602.9|330
1597148700000|2020-08-11 12:25:00|1605.2|1604.9|1604.2|1603.9|1605.5|1605.2|1604.2|1603.9|216
1597149000000|2020-08-11 12:30:00|1604.1|1603.8|1604|1603.7|1605.1|1604.8|1604|1603.7|340
1597149300000|2020-08-11 12:35:00|1603.9|1603.6|1606|1605.7|1606.7|1606.4|1603.9|1603.6|650
1597149600000|2020-08-11 12:40:00|1605.9|1605.6|1605.5|1605.2|1606.5|1606.2|1605.3|1605|295
1597149900000|2020-08-11 12:45:00|1605.4|1605.1|1605.1|1604.8|1606.7|1606.4|1604.3|1604|1300
1597150200000|2020-08-11 12:50:00|1605.3|1605|1603|1602.7|1605.4|1605.1|1601.6|1601.3|1004
1597150500000|2020-08-11 12:55:00|1602.9|1602.6|1602.8|1602.5|1604.6|1604.3|1602.4|1602.1|554
1597150800000|2020-08-11 13:00:00|1602.7|1602.4|1603.3|1603|1603.5|1603.2|1602.6|1602.3|441
1597151100000|2020-08-11 13:05:00|1603.4|1603.1|1599.9|1599.6|1603.5|1603.2|1599.9|1599.6|869
1597151400000|2020-08-11 13:10:00|1599.7|1599.4|1601.4|1601.1|1602.7|1602.4|1599.7|1599.4|919
1597151700000|2020-08-11 13:15:00|1601.5|1601.2|1602.1|1601.8|1602.4|1602.1|1600.9|1600.6|415
1597152000000|2020-08-11 13:20:00|1602.2|1601.9|1602|1601.7|1602.4|1602.1|1601.7|1601.4|444
1597152300000|2020-08-11 13:25:00|1601.8|1601.5|1600.1|1599.8|1601.9|1601.6|1600|1599.7|726
1597152600000|2020-08-11 13:30:00|1600.3|1600|1600.1|1599.8|1605.3|1605|1598.3|1598|10126
1597152900000|2020-08-11 13:35:00|1600.4|1600.1|1600.4|1600.1|1602.9|1602.6|1597.6|1597.3|5270
1597153200000|2020-08-11 13:40:00|1600.7|1600.4|1604.3|1604|1604.6|1604.3|1598.3|1598|3896
1597153500000|2020-08-11 13:45:00|1604.2|1603.9|1601.5|1601.2|1605.3|1605|1601.5|1601.2|3514
1597153800000|2020-08-11 13:50:00|1601.2|1600.9|1598.2|1597.9|1602.5|1602.2|1596.1|1595.8|4391
1597154100000|2020-08-11 13:55:00|1598.5|1598.2|1599.5|1599.2|1601.7|1601.4|1598.5|1598.2|3839
1597154400000|2020-08-11 14:00:00|1599.4|1599.1|1601.1|1600.8|1602.8|1602.5|1597.8|1597.5|5120
1597154700000|2020-08-11 14:05:00|1601|1600.7|1592|1591.7|1601.5|1601.2|1591.5|1591.2|4311
1597155000000|2020-08-11 14:10:00|1592.2|1591.9|1594.3|1594|1595.1|1594.8|1591.4|1591.1|3699
1597155300000|2020-08-11 14:15:00|1594.4|1594.1|1599|1598.7|1599.3|1599|1593.1|1592.8|2192
1597155600000|2020-08-11 14:20:00|1598.9|1598.6|1597.6|1597.3|1599|1598.7|1594.8|1594.5|2071
1597155900000|2020-08-11 14:25:00|1597.7|1597.4|1597.2|1596.9|1598|1597.7|1593.8|1593.5|2132
1597156200000|2020-08-11 14:30:00|1597.1|1596.8|1596.4|1596.1|1598.1|1597.8|1595.7|1595.4|2457
1597156500000|2020-08-11 14:35:00|1596.3|1596|1597.5|1597.2|1598.7|1598.4|1595.6|1595.3|2765
1597156800000|2020-08-11 14:40:00|1597.6|1597.3|1597.6|1597.3|1599.3|1599|1597.2|1596.9|1566
1597157100000|2020-08-11 14:45:00|1597.7|1597.4|1598|1597.7|1601|1600.7|1597.6|1597.3|2062
1597157400000|2020-08-11 14:50:00|1598.2|1597.9|1599.1|1598.8|1600.2|1599.9|1597.9|1597.6|1664
1597157700000|2020-08-11 14:55:00|1599|1598.7|1599.7|1599.4|1600.8|1600.5|1599|1598.7|1289
1597158000000|2020-08-11 15:00:00|1599.8|1599.5|1600.8|1600.5|1601.4|1601.1|1598.3|1598|1730
1597158300000|2020-08-11 15:05:00|1600.9|1600.6|1601.7|1601.4|1602.5|1602.2|1600.7|1600.4|1896
1597158600000|2020-08-11 15:10:00|1601.6|1601.3|1601.7|1601.4|1602.4|1602.1|1600.7|1600.4|2145
1597158900000|2020-08-11 15:15:00|1601.6|1601.3|1602.2|1601.9|1603.4|1603.1|1601.4|1601.1|1847
1597159200000|2020-08-11 15:20:00|1602.1|1601.8|1599.5|1599.2|1602.1|1601.8|1599.2|1598.9|2561
1597159500000|2020-08-11 15:25:00|1599.4|1599.1|1601.7|1601.4|1601.9|1601.6|1598.3|1598|3019
1597159800000|2020-08-11 15:30:00|1601.5|1601.2|1602.5|1602.2|1602.6|1602.3|1599.8|1599.5|1982
1597160100000|2020-08-11 15:35:00|1602.6|1602.3|1600.2|1599.9|1603.8|1603.5|1599.7|1599.4|1678
1597160400000|2020-08-11 15:40:00|1600.1|1599.8|1599.6|1599.3|1600.7|1600.4|1598.9|1598.6|1111
1597160700000|2020-08-11 15:45:00|1599.5|1599.2|1599.3|1599|1600.4|1600.1|1598.9|1598.6|884
1597161000000|2020-08-11 15:50:00|1599.2|1598.9|1598.2|1597.9|1599.5|1599.2|1598|1597.7|800
1597161300000|2020-08-11 15:55:00|1598.1|1597.8|1600.7|1600.4|1600.7|1600.4|1597.7|1597.4|1084
1597161600000|2020-08-11 16:00:00|1600.8|1600.5|1597.3|1597|1601|1600.7|1597.1|1596.8|2261
1597161900000|2020-08-11 16:05:00|1597.2|1596.9|1600.2|1599.9|1600.3|1600|1597.2|1596.9|953
1597162200000|2020-08-11 16:10:00|1600.1|1599.8|1600.7|1600.4|1600.9|1600.6|1599.7|1599.4|802
1597162500000|2020-08-11 16:15:00|1600.6|1600.3|1602|1601.7|1602.3|1602|1600.4|1600.1|1137
1597162800000|2020-08-11 16:20:00|1602.1|1601.8|1602.3|1602|1602.7|1602.4|1601.5|1601.2|825
1597163100000|2020-08-11 16:25:00|1602.2|1601.9|1602.4|1602.1|1602.7|1602.4|1601.4|1601.1|732
1597163400000|2020-08-11 16:30:00|1602.2|1601.9|1600.8|1600.5|1602.5|1602.2|1600.6|1600.3|988
1597163700000|2020-08-11 16:35:00|1600.7|1600.4|1599|1598.7|1600.8|1600.5|1598.4|1598.1|776
1597164000000|2020-08-11 16:40:00|1599.1|1598.8|1600.1|1599.8|1600.1|1599.8|1598.2|1597.9|762
1597164300000|2020-08-11 16:45:00|1600|1599.7|1599.5|1599.2|1600.6|1600.3|1599.2|1598.9|713
1597164600000|2020-08-11 16:50:00|1599.6|1599.3|1599|1598.7|1599.7|1599.4|1598.6|1598.3|828
1597164900000|2020-08-11 16:55:00|1598.9|1598.6|1598.9|1598.6|1599.4|1599.1|1597.4|1597.1|812
1597165200000|2020-08-11 17:00:00|1599|1598.7|1597.4|1597.1|1599|1598.7|1597.2|1596.9|636
1597165500000|2020-08-11 17:05:00|1597.5|1597.2|1598.7|1598.4|1598.8|1598.5|1597|1596.7|677
1597165800000|2020-08-11 17:10:00|1598.6|1598.3|1599.9|1599.6|1599.9|1599.6|1598.5|1598.2|967
1597166100000|2020-08-11 17:15:00|1599.8|1599.5|1600.6|1600.3|1600.7|1600.4|1598.9|1598.6|646
1597166400000|2020-08-11 17:20:00|1600.5|1600.2|1603.6|1603.3|1603.6|1603.3|1600.3|1600|1048
1597166700000|2020-08-11 17:25:00|1603.5|1603.2|1604|1603.7|1604.5|1604.2|1603.4|1603.1|801
1597167000000|2020-08-11 17:30:00|1604.1|1603.8|1603.4|1603.1|1604.4|1604.1|1603.3|1603|757
1597167300000|2020-08-11 17:35:00|1603.6|1603.3|1602|1601.7|1603.8|1603.5|1601.9|1601.6|1184
1597167600000|2020-08-11 17:40:00|1601.9|1601.6|1601.9|1601.6|1602.4|1602.1|1601.3|1601|718
1597167900000|2020-08-11 17:45:00|1602|1601.7|1601.8|1601.5|1602.4|1602.1|1601.2|1600.9|1099
1597168200000|2020-08-11 17:50:00|1601.9|1601.6|1601.3|1601|1601.9|1601.6|1601.1|1600.8|643
1597168500000|2020-08-11 17:55:00|1601.4|1601.1|1602.9|1602.6|1603.5|1603.2|1601.3|1601|888
1597168800000|2020-08-11 18:00:00|1603|1602.7|1603.5|1603.2|1604.6|1604.3|1602.9|1602.6|726
1597169100000|2020-08-11 18:05:00|1603.4|1603.1|1601.6|1601.3|1603.6|1603.3|1601.6|1601.3|749
1597169400000|2020-08-11 18:10:00|1601.5|1601.2|1600.5|1600.2|1602.2|1601.9|1600.5|1600.2|877
1597169700000|2020-08-11 18:15:00|1600.6|1600.3|1600.9|1600.6|1601.6|1601.3|1599.2|1598.9|1263
1597170000000|2020-08-11 18:20:00|1600.8|1600.5|1599.4|1599.1|1601.5|1601.2|1599.4|1599.1|1037
1597170300000|2020-08-11 18:25:00|1599.5|1599.2|1596.8|1596.5|1599.6|1599.3|1596.3|1596|2016
1597170600000|2020-08-11 18:30:00|1596.7|1596.4|1598.3|1598|1598.3|1598|1596.4|1596.1|1226
1597170900000|2020-08-11 18:35:00|1598.2|1597.9|1595.7|1595.4|1598.2|1597.9|1594.6|1594.3|1336
1597171200000|2020-08-11 18:40:00|1595.6|1595.3|1596.6|1596.3|1598.1|1597.8|1595.2|1594.9|1488
1597171500000|2020-08-11 18:45:00|1596.4|1596.1|1595.3|1595|1596.7|1596.4|1594.2|1593.9|1512
1597171800000|2020-08-11 18:50:00|1595.2|1594.9|1597.8|1597.5|1598.1|1597.8|1595|1594.7|1172
1597172100000|2020-08-11 18:55:00|1597.7|1597.4|1599.6|1599.3|1600|1599.7|1597.6|1597.3|1387
1597172400000|2020-08-11 19:00:00|1599.7|1599.4|1595.2|1594.9|1599.7|1599.4|1595|1594.7|1490
1597172700000|2020-08-11 19:05:00|1595.1|1594.8|1594.9|1594.6|1597.2|1596.9|1593.6|1593.3|1509
1597173000000|2020-08-11 19:10:00|1594.7|1594.4|1594.5|1594.2|1598.1|1597.8|1594.2|1593.9|2705
1597173300000|2020-08-11 19:15:00|1594.2|1593.9|1584.2|1583.9|1594.8|1594.5|1582.7|1582.4|5669
1597173600000|2020-08-11 19:20:00|1584.1|1583.8|1583|1582.7|1587|1586.7|1582.8|1582.5|3550
1597173900000|2020-08-11 19:25:00|1583.1|1582.8|1589.5|1589.2|1589.6|1589.3|1583.1|1582.8|2469
1597174200000|2020-08-11 19:30:00|1589.4|1589.1|1582.6|1582.3|1589.9|1589.6|1582.4|1582.1|2345
1597174500000|2020-08-11 19:35:00|1582.5|1582.2|1584.1|1583.8|1586.6|1586.3|1581.7|1581.4|2810
1597174800000|2020-08-11 19:40:00|1584.4|1584.1|1580.9|1580.6|1585.4|1585.1|1579.7|1579.4|3668
1597175100000|2020-08-11 19:45:00|1580.8|1580.5|1576.4|1576.1|1581|1580.7|1575.1|1574.8|5204
1597175400000|2020-08-11 19:50:00|1575.9|1575.6|1572.1|1571.8|1575.9|1575.6|1569.4|1569.1|6229
1597175700000|2020-08-11 19:55:00|1572.2|1571.9|1576.7|1576.4|1576.8|1576.5|1571.4|1571.1|15762
1597176000000|2020-08-11 20:00:00|1576.5|1576.2|1575.4|1575.1|1576.5|1576.2|1572|1571.7|5381
1597176300000|2020-08-11 20:05:00|1575.5|1575.2|1579|1578.7|1579.5|1579.2|1575.2|1574.9|1650
1597176600000|2020-08-11 20:10:00|1579.1|1578.8|1579.1|1578.3|1579.7|1579.4|1578.6|1578.3|1938
1597176900000|2020-08-11 20:15:00|1578.8|1578|1580.7|1579.9|1580.8|1580|1578.6|1577.8|0
1597177200000|2020-08-11 20:20:00|1580.6|1579.8|1581|1580.2|1581|1580.2|1580.1|1579.3|0
1597177500000|2020-08-11 20:25:00|1580.9|1580.1|1580.8|1580|1581.8|1581|1580.7|1579.9|0
1597177800000|2020-08-11 20:30:00|1580.7|1579.9|1582.5|1582.2|1583.8|1583.5|1579.5|1579.2|888
1597178100000|2020-08-11 20:35:00|1582.7|1582.4|1583.5|1583.2|1584.2|1583.9|1582.4|1582.1|373
1597178400000|2020-08-11 20:40:00|1583.4|1583.1|1582.6|1582.3|1583.4|1583.1|1582.4|1582.1|53
1597178700000|2020-08-11 20:45:00|1582.7|1582.4|1582.4|1582.1|1582.7|1582.4|1582.1|1581.8|72
1597179000000|2020-08-11 20:50:00|1582.5|1582.2|1582.4|1582.1|1582.7|1582.4|1582.1|1581.8|96
1597179300000|2020-08-11 20:55:00|1582.5|1582.2|1583.9|1583.1|1583.9|1583.6|1582.3|1582|320
1597179600000|2020-08-11 21:00:00|1584.1|1583.3|1584.2|1583.4|1584.2|1583.4|1584|1583.2|0
1597179900000|2020-08-11 21:05:00|1584.1|1583.3|1584|1583.2|1584.3|1583.5|1583.9|1583.1|0
1597180200000|2020-08-11 21:10:00|1583.9|1583.1|1584.1|1583.3|1584.1|1583.3|1583.8|1583|0
1597180500000|2020-08-11 21:15:00|1584.2|1583.4|1584.4|1583.6|1584.8|1584|1584.2|1583.4|0
1597180800000|2020-08-11 21:20:00|1584.5|1583.7|1584.3|1583.5|1584.6|1583.8|1584.2|1583.4|0
1597181100000|2020-08-11 21:25:00|1584.4|1583.6|1584.4|1583.6|1584.5|1583.7|1584.3|1583.5|0
1597181400000|2020-08-11 21:30:00|1584.3|1583.5|1584.1|1583.3|1584.4|1583.6|1584.1|1583.3|0
1597181700000|2020-08-11 21:35:00|1584|1583.2|1584|1583.2|1584.1|1583.3|1584|1583.2|0
1597182000000|2020-08-11 21:40:00|1583.9|1583.1|1583.9|1583.1|1584.1|1583.3|1583.7|1582.9|0
1597182300000|2020-08-11 21:45:00|1583.8|1583|1583.8|1583|1583.8|1583|1583.7|1582.9|0
1597182600000|2020-08-11 21:50:00|1583.9|1583.1|1583.9|1583.1|1583.9|1583.1|1583.7|1582.9|0
1597182900000|2020-08-11 21:55:00|1584|1583.2|1585.4|1584.6|1585.6|1584.8|1583.9|1583.1|0
1597183200000|2020-08-11 22:00:00|1584.8|1584.5|1585.6|1585.3|1585.7|1585.4|1583.9|1583.6|367
1597183500000|2020-08-11 22:05:00|1585.7|1585.4|1586.1|1585.8|1586.2|1585.9|1585.2|1584.9|127
1597183800000|2020-08-11 22:10:00|1586.2|1585.9|1585.2|1584.9|1586.3|1586|1584.6|1584.3|113
1597184100000|2020-08-11 22:15:00|1585|1584.7|1585.6|1585.3|1585.8|1585.5|1584.6|1584.3|69
1597184400000|2020-08-11 22:20:00|1585.7|1585.4|1584.3|1584|1585.8|1585.5|1584.3|1584|56
1597184700000|2020-08-11 22:25:00|1584.5|1584.2|1583.2|1582.9|1584.6|1584.3|1582.6|1582.3|134
1597185000000|2020-08-11 22:30:00|1583.4|1583.1|1584.7|1584.4|1584.7|1584.4|1583.3|1583|61
1597185300000|2020-08-11 22:35:00|1584.8|1584.5|1584.3|1584|1584.8|1584.5|1583.7|1583.4|23
1597185600000|2020-08-11 22:40:00|1584.4|1584.1|1583.2|1582.9|1584.4|1584.1|1583.1|1582.8|79
1597185900000|2020-08-11 22:45:00|1583.1|1582.8|1583.1|1582.8|1583.2|1582.9|1582.2|1581.9|41
1597186200000|2020-08-11 22:50:00|1583.3|1583|1584.4|1584.1|1584.4|1584.1|1583.3|1583|88
1597186500000|2020-08-11 22:55:00|1584.3|1584|1584.3|1584|1584.7|1584.4|1584.1|1583.8|63
1597186800000|2020-08-11 23:00:00|1584.4|1584.1|1583.6|1583.3|1584.5|1584.2|1583.6|1583.3|58
1597187100000|2020-08-11 23:05:00|1583.7|1583.4|1582.2|1581.9|1583.9|1583.6|1582.1|1581.8|68
1597187400000|2020-08-11 23:10:00|1582.3|1582|1581.9|1581.6|1582.6|1582.3|1581.7|1581.4|37
1597187700000|2020-08-11 23:15:00|1581.8|1581.5|1581.5|1581.2|1582.2|1581.9|1580.9|1580.6|66
1597188000000|2020-08-11 23:20:00|1581.4|1581.1|1582.6|1582.3|1582.7|1582.4|1581.4|1581.1|53
1597188300000|2020-08-11 23:25:00|1582.3|1582|1582.8|1582.5|1583.1|1582.8|1582.3|1582|30
1597188600000|2020-08-11 23:30:00|1582.9|1582.6|1584.6|1584.3|1584.6|1584.3|1582.8|1582.5|33
1597188900000|2020-08-11 23:35:00|1584.5|1584.2|1585.1|1584.8|1585.2|1584.9|1584.1|1583.8|29
1597189200000|2020-08-11 23:40:00|1585|1584.7|1585.2|1584.9|1585.2|1584.9|1584.4|1584.1|23
1597189500000|2020-08-11 23:45:00|1585.1|1584.8|1584.1|1583.8|1585.1|1584.8|1584|1583.7|27
1597189800000|2020-08-11 23:50:00|1584|1583.7|1583.6|1583.3|1584.9|1584.6|1583.6|1583.3|40
1597190100000|2020-08-11 23:55:00|1583.5|1583.2|1583|1582.7|1584.1|1583.8|1582.9|1582.6|67
1597190400000|2020-08-12 00:00:00|1583.1|1582.8|1585.4|1585.1|1585.6|1585.3|1582.5|1582.2|106
1597190700000|2020-08-12 00:05:00|1585.3|1585|1585.7|1585.4|1587.5|1587.2|1584.9|1584.6|170
1597191000000|2020-08-12 00:10:00|1585.6|1585.3|1585.7|1585.4|1586.2|1585.9|1585|1584.7|67
1597191300000|2020-08-12 00:15:00|1585.6|1585.3|1586.6|1586.3|1587.9|1587.6|1585|1584.7|412
1597191600000|2020-08-12 00:20:00|1586.5|1586.2|1586.9|1586.6|1586.9|1586.6|1586.1|1585.8|92
1597191900000|2020-08-12 00:25:00|1586.8|1586.5|1584.5|1584.2|1586.9|1586.6|1584.5|1584.2|51
1597192200000|2020-08-12 00:30:00|1584.4|1584.1|1584.1|1583.8|1585.2|1584.9|1583.2|1582.9|66
1597192500000|2020-08-12 00:35:00|1584|1583.7|1581.6|1581.3|1584.3|1584|1581.5|1581.2|147
1597192800000|2020-08-12 00:40:00|1581.5|1581.2|1582.6|1582.3|1582.8|1582.5|1581.5|1581.2|71
1597193100000|2020-08-12 00:45:00|1582.5|1582.2|1583.3|1583|1583.8|1583.5|1581.5|1581.2|130
1597193400000|2020-08-12 00:50:00|1583.4|1583.1|1581.5|1581.2|1583.8|1583.5|1581|1580.7|111
1597193700000|2020-08-12 00:55:00|1581.4|1581.1|1580.7|1580.4|1582.2|1581.9|1579.4|1579.1|275
1597194000000|2020-08-12 01:00:00|1580.6|1580.3|1581.8|1581.5|1583|1582.7|1579.9|1579.6|238
1597194300000|2020-08-12 01:05:00|1581.7|1581.4|1583|1582.7|1583.4|1583.1|1581.4|1581.1|119
1597194600000|2020-08-12 01:10:00|1583.1|1582.8|1583.6|1583.3|1584.3|1584|1582.8|1582.5|76
1597194900000|2020-08-12 01:15:00|1583.4|1583.1|1583.6|1583.3|1584.1|1583.8|1582.4|1582.1|203
1597195200000|2020-08-12 01:20:00|1583.5|1583.2|1580.8|1580.5|1583.5|1583.2|1580.7|1580.4|193
1597195500000|2020-08-12 01:25:00|1580.7|1580.4|1582.8|1582.5|1583.4|1583.1|1580.3|1580|138
1597195800000|2020-08-12 01:30:00|1582.6|1582.3|1582.3|1582|1583.7|1583.4|1582.3|1582|53
1597196100000|2020-08-12 01:35:00|1582.4|1582.1|1583.5|1583.2|1583.6|1583.3|1582.3|1582|37
1597196400000|2020-08-12 01:40:00|1583.1|1582.8|1581.4|1581.1|1583.6|1583.3|1581.4|1581.1|58
1597196700000|2020-08-12 01:45:00|1581.5|1581.2|1580.5|1580.2|1582.2|1581.9|1580.3|1580|100
1597197000000|2020-08-12 01:50:00|1579.9|1579.6|1581.8|1581.5|1581.8|1581.5|1579.9|1579.6|82
1597197300000|2020-08-12 01:55:00|1581.7|1581.4|1582.7|1582.4|1582.7|1582.4|1581.2|1580.9|63
1597197600000|2020-08-12 02:00:00|1582.6|1582.3|1581.8|1581.5|1582.6|1582.3|1581.1|1580.8|81
1597197900000|2020-08-12 02:05:00|1581.7|1581.4|1581.9|1581.6|1583.7|1583.4|1581.1|1580.8|85
1597198200000|2020-08-12 02:10:00|1581.8|1581.5|1580|1579.7|1581.9|1581.6|1580|1579.7|52
1597198500000|2020-08-12 02:15:00|1579.9|1579.6|1578.1|1577.8|1580.6|1580.3|1577.9|1577.6|200
1597198800000|2020-08-12 02:20:00|1578.3|1578|1580.2|1579.9|1580.5|1580.2|1577.8|1577.5|78
1597199100000|2020-08-12 02:25:00|1580.3|1580|1580.9|1580.6|1581.8|1581.5|1580.3|1580|61
1597199400000|2020-08-12 02:30:00|1581|1580.7|1580.9|1580.6|1581.6|1581.3|1579.4|1579.1|35
1597199700000|2020-08-12 02:35:00|1580.8|1580.5|1581.8|1581.5|1581.8|1581.5|1580.4|1580.1|19
1597200000000|2020-08-12 02:40:00|1582|1581.7|1581.9|1581.6|1583.1|1582.8|1581.2|1580.9|66
1597200300000|2020-08-12 02:45:00|1582|1581.7|1580.9|1580.6|1582|1581.7|1580.9|1580.6|25
1597200600000|2020-08-12 02:50:00|1581|1580.7|1581.5|1581.2|1582.1|1581.8|1580.2|1579.9|40
1597200900000|2020-08-12 02:55:00|1581.6|1581.3|1581|1580.7|1582.2|1581.9|1580.9|1580.6|21
1597201200000|2020-08-12 03:00:00|1581.1|1580.8|1582.4|1582.1|1582.8|1582.5|1580.8|1580.5|22
1597201500000|2020-08-12 03:05:00|1582.3|1582|1580.2|1579.9|1582.9|1582.6|1580.2|1579.9|39
1597201800000|2020-08-12 03:10:00|1580.1|1579.8|1581.6|1581.3|1581.8|1581.5|1580.1|1579.8|66
1597202100000|2020-08-12 03:15:00|1581.5|1581.2|1581.4|1581.1|1582.1|1581.8|1581.2|1580.9|114
1597202400000|2020-08-12 03:20:00|1581.5|1581.2|1582.1|1581.8|1582.9|1582.6|1581.4|1581.1|35
1597202700000|2020-08-12 03:25:00|1582|1581.7|1581.4|1581.1|1582.1|1581.8|1581.2|1580.9|150
1597203000000|2020-08-12 03:30:00|1581.3|1581|1582.4|1582.1|1582.9|1582.6|1581.2|1580.9|37
1597203300000|2020-08-12 03:35:00|1582.6|1582.3|1582.6|1582.3|1583.3|1583|1582.3|1582|90
1597203600000|2020-08-12 03:40:00|1582.5|1582.2|1583.1|1582.8|1583.5|1583.2|1582.4|1582.1|27
1597203900000|2020-08-12 03:45:00|1583|1582.7|1581.7|1581.4|1583.5|1583.2|1581.2|1580.9|43
1597204200000|2020-08-12 03:50:00|1581.6|1581.3|1582.4|1582.1|1582.8|1582.5|1581.5|1581.2|35
1597204500000|2020-08-12 03:55:00|1582.3|1582|1583.1|1582.8|1583.3|1583|1582.1|1581.8|16
1597204800000|2020-08-12 04:00:00|1582.9|1582.6|1582.8|1582.5|1583.5|1583.2|1582.5|1582.2|14
1597205100000|2020-08-12 04:05:00|1582.7|1582.4|1582.6|1582.3|1583|1582.7|1582.4|1582.1|3
1597205400000|2020-08-12 04:10:00|1582.8|1582.5|1583.2|1582.9|1583.2|1582.9|1582.6|1582.3|21
1597205700000|2020-08-12 04:15:00|1583.1|1582.8|1583.5|1583.2|1583.7|1583.4|1583.1|1582.8|13
1597206000000|2020-08-12 04:20:00|1583.4|1583.1|1582.9|1582.6|1583.5|1583.2|1582.5|1582.2|8
1597206300000|2020-08-12 04:25:00|1582.8|1582.5|1581.5|1581.2|1582.9|1582.6|1580.8|1580.5|34
1597206600000|2020-08-12 04:30:00|1581.6|1581.3|1581.7|1581.4|1582.4|1582.1|1581.5|1581.2|24
1597206900000|2020-08-12 04:35:00|1581.9|1581.6|1581.9|1581.6|1582.5|1582.2|1581.7|1581.4|12
1597207200000|2020-08-12 04:40:00|1582|1581.7|1582.5|1582.2|1582.6|1582.3|1581.8|1581.5|22
1597207500000|2020-08-12 04:45:00|1582.4|1582.1|1583.1|1582.8|1583.8|1583.5|1582.2|1581.9|80
1597207800000|2020-08-12 04:50:00|1583|1582.7|1582.2|1581.9|1583|1582.7|1581.8|1581.5|283
1597208100000|2020-08-12 04:55:00|1582.1|1581.8|1582|1581.7|1582.8|1582.5|1581.6|1581.3|156
1597208400000|2020-08-12 05:00:00|1581.9|1581.6|1582.1|1581.8|1582.3|1582|1580.6|1580.3|95
1597208700000|2020-08-12 05:05:00|1582|1581.7|1582.6|1582.3|1582.8|1582.5|1581.8|1581.5|86
1597209000000|2020-08-12 05:10:00|1582.7|1582.4|1582.4|1582.1|1582.9|1582.6|1582|1581.7|50
1597209300000|2020-08-12 05:15:00|1582.3|1582|1582.4|1582.1|1582.8|1582.5|1581.8|1581.5|92
1597209600000|2020-08-12 05:20:00|1582.3|1582|1583.4|1583.1|1583.9|1583.6|1582.2|1581.9|29
1597209900000|2020-08-12 05:25:00|1583.5|1583.2|1584.4|1584.1|1584.6|1584.3|1583.5|1583.2|112
1597210200000|2020-08-12 05:30:00|1584.3|1584|1584.4|1584.1|1584.6|1584.3|1583.8|1583.5|20
1597210500000|2020-08-12 05:35:00|1584.5|1584.2|1584.6|1584.3|1584.7|1584.4|1584.2|1583.9|28
1597210800000|2020-08-12 05:40:00|1584.7|1584.4|1586.1|1585.8|1586.1|1585.8|1584.5|1584.2|68
1597211100000|2020-08-12 05:45:00|1586.2|1585.9|1585.5|1585.2|1586.4|1586.1|1585.4|1585.1|23
1597211400000|2020-08-12 05:50:00|1585.6|1585.3|1584.7|1584.4|1585.9|1585.6|1584.7|1584.4|49
1597211700000|2020-08-12 05:55:00|1584.5|1584.2|1585.8|1585.5|1586.3|1586|1584.4|1584.1|70
1597212000000|2020-08-12 06:00:00|1585.9|1585.6|1588.7|1588.4|1588.9|1588.6|1585.8|1585.5|468
1597212300000|2020-08-12 06:05:00|1588.8|1588.5|1591.7|1591.4|1592|1591.7|1588.3|1588|636
1597212600000|2020-08-12 06:10:00|1591.5|1591.2|1591.8|1591.5|1591.9|1591.6|1591|1590.7|222
1597212900000|2020-08-12 06:15:00|1591.7|1591.4|1591.9|1591.6|1592.3|1592|1591.4|1591.1|327
1597213200000|2020-08-12 06:20:00|1592|1591.7|1592.5|1592.2|1592.6|1592.3|1591.7|1591.4|260
1597213500000|2020-08-12 06:25:00|1592.6|1592.3|1591.1|1590.8|1592.6|1592.3|1590.7|1590.4|153
1597213800000|2020-08-12 06:30:00|1591.2|1590.9|1591.6|1591.3|1591.8|1591.5|1590.8|1590.5|130
1597214100000|2020-08-12 06:35:00|1591.7|1591.4|1592.5|1592.2|1593.1|1592.8|1591.7|1591.4|132
1597214400000|2020-08-12 06:40:00|1592.6|1592.3|1592.7|1592.4|1593.9|1593.6|1592.5|1592.2|179
1597214700000|2020-08-12 06:45:00|1592.6|1592.3|1593.5|1593.2|1594.1|1593.8|1592.5|1592.2|81
1597215000000|2020-08-12 06:50:00|1593.4|1593.1|1592.7|1592.4|1593.5|1593.2|1592.7|1592.4|48
1597215300000|2020-08-12 06:55:00|1592.6|1592.3|1592.3|1592|1593.7|1593.4|1592.1|1591.8|122
1597215600000|2020-08-12 07:00:00|1592.1|1591.8|1593|1592.7|1593.9|1593.6|1590.9|1590.6|346
1597215900000|2020-08-12 07:05:00|1592.9|1592.6|1594.6|1594.3|1595.7|1595.4|1592.9|1592.6|273
1597216200000|2020-08-12 07:10:00|1594.5|1594.2|1594.5|1594.2|1596.2|1595.9|1593.4|1593.1|301
1597216500000|2020-08-12 07:15:00|1594.6|1594.3|1596.4|1596.1|1596.9|1596.6|1594.6|1594.3|234
1597216800000|2020-08-12 07:20:00|1596.3|1596|1597.5|1597.2|1598.4|1598.1|1596.2|1595.9|233
1597217100000|2020-08-12 07:25:00|1597.7|1597.4|1596.7|1596.4|1598.1|1597.8|1596.4|1596.1|265
1597217400000|2020-08-12 07:30:00|1596.8|1596.5|1595|1594.7|1597.1|1596.8|1594.9|1594.6|213
1597217700000|2020-08-12 07:35:00|1594.9|1594.6|1595.5|1595.2|1597|1596.7|1594.6|1594.3|162
1597218000000|2020-08-12 07:40:00|1595.6|1595.3|1595.2|1594.9|1596|1595.7|1595.2|1594.9|120
1597218300000|2020-08-12 07:45:00|1595.4|1595.1|1596.2|1595.9|1596.7|1596.4|1594.9|1594.6|112
1597218600000|2020-08-12 07:50:00|1596.3|1596|1596.2|1595.9|1596.7|1596.4|1595.2|1594.9|172
1597218900000|2020-08-12 07:55:00|1596.3|1596|1597.4|1597.1|1598.2|1597.9|1596.1|1595.8|304
1597219200000|2020-08-12 08:00:00|1597.2|1596.9|1595.5|1595.2|1597.6|1597.3|1595.5|1595.2|215
1597219500000|2020-08-12 08:05:00|1595.6|1595.3|1594.5|1594.2|1596.2|1595.9|1594.5|1594.2|352
1597219800000|2020-08-12 08:10:00|1594.6|1594.3|1594.2|1593.9|1595.4|1595.1|1594|1593.7|185
1597220100000|2020-08-12 08:15:00|1594.3|1594|1595.7|1595.4|1595.9|1595.6|1594.3|1594|132
1597220400000|2020-08-12 08:20:00|1595.6|1595.3|1595.5|1595.2|1596.9|1596.6|1595.5|1595.2|114
1597220700000|2020-08-12 08:25:00|1595.4|1595.1|1594.4|1594.1|1595.9|1595.6|1594.4|1594.1|118
1597221000000|2020-08-12 08:30:00|1594.6|1594.3|1594.4|1594.1|1595.5|1595.2|1594.4|1594.1|150
1597221300000|2020-08-12 08:35:00|1594.5|1594.2|1595.2|1594.9|1595.6|1595.3|1594.2|1593.9|101
1597221600000|2020-08-12 08:40:00|1595.3|1595|1594.9|1594.6|1595.8|1595.5|1594.7|1594.4|97
1597221900000|2020-08-12 08:45:00|1595|1594.7|1595.4|1595.1|1595.6|1595.3|1594.8|1594.5|62
1597222200000|2020-08-12 08:50:00|1595.3|1595|1594.1|1593.8|1595.6|1595.3|1593.9|1593.6|77
1597222500000|2020-08-12 08:55:00|1594|1593.7|1595.4|1595.1|1595.4|1595.1|1593.9|1593.6|49
1597222800000|2020-08-12 09:00:00|1595.3|1595|1595.9|1595.6|1595.9|1595.6|1594.4|1594.1|53
1597223100000|2020-08-12 09:05:00|1595.8|1595.5|1594.8|1594.5|1596|1595.7|1594.2|1593.9|187
1597223400000|2020-08-12 09:10:00|1594.9|1594.6|1596|1595.7|1596.1|1595.8|1594.7|1594.4|74
1597223700000|2020-08-12 09:15:00|1596.1|1595.8|1596.7|1596.4|1597|1596.7|1595.4|1595.1|119
1597224000000|2020-08-12 09:20:00|1596.6|1596.3|1597.1|1596.8|1597.4|1597.1|1596.1|1595.8|67
1597224300000|2020-08-12 09:25:00|1597.2|1596.9|1596.8|1596.5|1597.3|1597|1596.3|1596|30
1597224600000|2020-08-12 09:30:00|1596.9|1596.6|1597.6|1597.3|1597.9|1597.6|1596.4|1596.1|52
1597224900000|2020-08-12 09:35:00|1597.5|1597.2|1596.4|1596.1|1597.5|1597.2|1596.2|1595.9|35
1597225200000|2020-08-12 09:40:00|1596.5|1596.2|1595.4|1595.1|1596.7|1596.4|1595.3|1595|48
1597225500000|2020-08-12 09:45:00|1595.5|1595.2|1596.1|1595.8|1596.3|1596|1595.3|1595|70
1597225800000|2020-08-12 09:50:00|1596|1595.7|1595.7|1595.4|1596.5|1596.2|1595.7|1595.4|29
1597226100000|2020-08-12 09:55:00|1595.8|1595.5|1595.1|1594.8|1596|1595.7|1594.9|1594.6|51
1597226400000|2020-08-12 10:00:00|1595.2|1594.9|1595.1|1594.8|1595.9|1595.6|1594.8|1594.5|26
1597226700000|2020-08-12 10:05:00|1595.2|1594.9|1595.7|1595.4|1595.8|1595.5|1595.1|1594.8|29
1597227000000|2020-08-12 10:10:00|1595.6|1595.3|1597.4|1597.1|1598.1|1597.8|1595.3|1595|111
1597227300000|2020-08-12 10:15:00|1597.5|1597.2|1597.4|1597.1|1597.7|1597.4|1597|1596.7|88
1597227600000|2020-08-12 10:20:00|1597.5|1597.2|1596.9|1596.6|1598|1597.7|1596.9|1596.6|33
1597227900000|2020-08-12 10:25:00|1597|1596.7|1596.2|1595.9|1597|1596.7|1596|1595.7|51
1597228200000|2020-08-12 10:30:00|1596.1|1595.8|1596|1595.7|1596.6|1596.3|1595.9|1595.6|25
1597228500000|2020-08-12 10:35:00|1596.1|1595.8|1596.2|1595.9|1596.6|1596.3|1595.9|1595.6|31
1597228800000|2020-08-12 10:40:00|1596.1|1595.8|1596|1595.7|1596.3|1596|1595.7|1595.4|19
1597229100000|2020-08-12 10:45:00|1596.1|1595.8|1595.5|1595.2|1596.2|1595.9|1595.4|1595.1|18
1597229400000|2020-08-12 10:50:00|1595.4|1595.1|1595.4|1595.1|1595.8|1595.5|1595.2|1594.9|31
1597229700000|2020-08-12 10:55:00|1595.3|1595|1595.8|1595.5|1596.1|1595.8|1595.2|1594.9|32
1597230000000|2020-08-12 11:00:00|1595.7|1595.4|1594.8|1594.5|1595.7|1595.4|1594.8|1594.5|100
1597230300000|2020-08-12 11:05:00|1594.9|1594.6|1594.8|1594.5|1595.1|1594.8|1594.6|1594.3|87
1597230600000|2020-08-12 11:10:00|1594.7|1594.4|1594.7|1594.4|1595|1594.7|1594.1|1593.8|55
1597230900000|2020-08-12 11:15:00|1594.9|1594.6|1595.3|1595|1595.8|1595.5|1594.8|1594.5|88
1597231200000|2020-08-12 11:20:00|1595.2|1594.9|1593.8|1593.5|1595.5|1595.2|1593.8|1593.5|111
1597231500000|2020-08-12 11:25:00|1593.7|1593.4|1594.4|1594.1|1594.6|1594.3|1593.2|1592.9|136
1597231800000|2020-08-12 11:30:00|1594.5|1594.2|1595.2|1594.9|1595.6|1595.3|1594.5|1594.2|137
1597232100000|2020-08-12 11:35:00|1595.3|1595|1595.1|1594.8|1595.7|1595.4|1594.6|1594.3|110
1597232400000|2020-08-12 11:40:00|1595.2|1594.9|1594|1593.7|1595.6|1595.3|1593.9|1593.6|75
1597232700000|2020-08-12 11:45:00|1594.1|1593.8|1594.9|1594.6|1594.9|1594.6|1593.9|1593.6|78
1597233000000|2020-08-12 11:50:00|1594.8|1594.5|1595.1|1594.8|1595.3|1595|1594.7|1594.4|65
1597233300000|2020-08-12 11:55:00|1595.2|1594.9|1595.2|1594.9|1595.6|1595.3|1593.8|1593.5|118
1597233600000|2020-08-12 12:00:00|1595.4|1595.1|1594.8|1594.5|1595.6|1595.3|1594.1|1593.8|160
1597233900000|2020-08-12 12:05:00|1594.7|1594.4|1595.2|1594.9|1596.3|1596|1594.7|1594.4|208
1597234200000|2020-08-12 12:10:00|1595.3|1595|1595.6|1595.3|1596.1|1595.8|1595|1594.7|95
1597234500000|2020-08-12 12:15:00|1595.7|1595.4|1594.4|1594.1|1595.7|1595.4|1594|1593.7|195
1597234800000|2020-08-12 12:20:00|1594.3|1594|1594.9|1594.6|1595.3|1595|1593.6|1593.3|202
1597235100000|2020-08-12 12:25:00|1595|1594.7|1593.2|1592.9|1595|1594.7|1593.1|1592.8|198
1597235400000|2020-08-12 12:30:00|1593|1592.7|1594.5|1594.2|1594.5|1594.2|1592|1591.7|617
1597235700000|2020-08-12 12:35:00|1594.4|1594.1|1597.8|1597.5|1598.4|1598.1|1594.3|1594|594
1597236000000|2020-08-12 12:40:00|1597.9|1597.6|1597.6|1597.3|1598.6|1598.3|1596.6|1596.3|282
1597236300000|2020-08-12 12:45:00|1597.7|1597.4|1597.9|1597.6|1598.9|1598.6|1597.4|1597.1|740
1597236600000|2020-08-12 12:50:00|1598|1597.7|1596.6|1596.3|1598.6|1598.3|1596.4|1596.1|477
1597236900000|2020-08-12 12:55:00|1596.7|1596.4|1597.2|1596.9|1597.4|1597.1|1595.2|1594.9|328
1597237200000|2020-08-12 13:00:00|1597|1596.7|1596.8|1596.5|1598.6|1598.3|1596.7|1596.4|335
1597237500000|2020-08-12 13:05:00|1596.9|1596.6|1596.1|1595.8|1597.3|1597|1595.8|1595.5|224
1597237800000|2020-08-12 13:10:00|1596.2|1595.9|1596.7|1596.4|1597.2|1596.9|1596.2|1595.9|293
1597238100000|2020-08-12 13:15:00|1596.8|1596.5|1596.9|1596.6|1597.3|1597|1596.3|1596|240
1597238400000|2020-08-12 13:20:00|1597|1596.7|1595.1|1594.8|1597.4|1597.1|1595.1|1594.8|424
1597238700000|2020-08-12 13:25:00|1595|1594.7|1594.9|1594.6|1595.8|1595.5|1594.8|1594.5|520
1597239000000|2020-08-12 13:30:00|1594.4|1594.1|1593.8|1593.5|1597|1596.7|1592.6|1592.3|6885
1597239300000|2020-08-12 13:35:00|1594|1593.7|1589.6|1589.3|1596|1595.7|1589.6|1589.3|3958
1597239600000|2020-08-12 13:40:00|1589.5|1589.2|1593.4|1593.1|1593.4|1593.1|1588.2|1587.9|3268
1597239900000|2020-08-12 13:45:00|1593.5|1593.2|1594.8|1594.5|1596.7|1596.4|1591.4|1591.1|3157
1597240200000|2020-08-12 13:50:00|1594.7|1594.4|1589|1588.7|1594.9|1594.6|1588.2|1587.9|3317
1597240500000|2020-08-12 13:55:00|1589.1|1588.8|1588.4|1588.1|1592.4|1592.1|1587.9|1587.6|3703
1597240800000|2020-08-12 14:00:00|1588.3|1588|1588.7|1588.4|1589.5|1589.2|1586|1585.7|2754
1597241100000|2020-08-12 14:05:00|1588.8|1588.5|1586.6|1586.3|1591|1590.7|1586.1|1585.8|2331
1597241400000|2020-08-12 14:10:00|1586.7|1586.4|1586.3|1586|1588.9|1588.6|1586.2|1585.9|1926
1597241700000|2020-08-12 14:15:00|1586.4|1586.1|1592|1591.7|1592.2|1591.9|1586.2|1585.9|2594
1597242000000|2020-08-12 14:20:00|1591.9|1591.6|1592.1|1591.8|1593.9|1593.6|1591.4|1591.1|2326
1597242300000|2020-08-12 14:25:00|1592.2|1591.9|1593.7|1593.4|1593.9|1593.6|1589.6|1589.3|2455
1597242600000|2020-08-12 14:30:00|1593.8|1593.5|1592.1|1591.8|1595.2|1594.9|1590.3|1590|2286
1597242900000|2020-08-12 14:35:00|1592|1591.7|1590.1|1589.8|1593.4|1593.1|1589.4|1589.1|1468
1597243200000|2020-08-12 14:40:00|1590.3|1590|1590.2|1589.9|1593|1592.7|1590|1589.7|1199
1597243500000|2020-08-12 14:45:00|1590.3|1590|1588.5|1588.2|1591.5|1591.2|1587.6|1587.3|1344
1597243800000|2020-08-12 14:50:00|1588.6|1588.3|1588.2|1587.9|1590.3|1590|1587.6|1587.3|1339
1597244100000|2020-08-12 14:55:00|1588.1|1587.8|1591.1|1590.8|1592.3|1592|1587.4|1587.1|1731
1597244400000|2020-08-12 15:00:00|1590.7|1590.4|1592.3|1592|1593.1|1592.8|1589.9|1589.6|1366
1597244700000|2020-08-12 15:05:00|1592.2|1591.9|1589.3|1589|1593|1592.7|1587.8|1587.5|1575
1597245000000|2020-08-12 15:10:00|1589.4|1589.1|1585.3|1585|1589.4|1589.1|1584.9|1584.6|2151
1597245300000|2020-08-12 15:15:00|1585.4|1585.1|1586.9|1586.6|1587.7|1587.4|1585.3|1585|1702
1597245600000|2020-08-12 15:20:00|1586.8|1586.5|1587.2|1586.9|1588.5|1588.2|1586.3|1586|1270
1597245900000|2020-08-12 15:25:00|1587.1|1586.8|1589.8|1589.5|1590.1|1589.8|1587.1|1586.8|1700
1597246200000|2020-08-12 15:30:00|1589.9|1589.6|1592.1|1591.8|1592.8|1592.5|1589.5|1589.2|1837
1597246500000|2020-08-12 15:35:00|1592|1591.7|1588.5|1588.2|1592.3|1592|1588.4|1588.1|1698
1597246800000|2020-08-12 15:40:00|1588.4|1588.1|1587|1586.7|1588.9|1588.6|1587|1586.7|1159
1597247100000|2020-08-12 15:45:00|1586.7|1586.4|1586.5|1586.2|1589|1588.7|1585.6|1585.3|1158
1597247400000|2020-08-12 15:50:00|1586.6|1586.3|1584|1583.7|1587.7|1587.4|1583.4|1583.1|1649
1597247700000|2020-08-12 15:55:00|1584.1|1583.8|1583.6|1583.3|1584.7|1584.4|1583.4|1583.1|1551
1597248000000|2020-08-12 16:00:00|1583.5|1583.2|1583.7|1583.4|1584.7|1584.4|1583.3|1583|1203
1597248300000|2020-08-12 16:05:00|1583.8|1583.5|1581|1580.7|1584.4|1584.1|1581|1580.7|1578
1597248600000|2020-08-12 16:10:00|1581.1|1580.8|1582.4|1582.1|1582.5|1582.2|1580.6|1580.3|1243
1597248900000|2020-08-12 16:15:00|1582.5|1582.2|1581.8|1581.5|1583.3|1583|1581.4|1581.1|1018
1597249200000|2020-08-12 16:20:00|1581.7|1581.4|1581.7|1581.4|1581.9|1581.6|1580.6|1580.3|1119
1597249500000|2020-08-12 16:25:00|1581.6|1581.3|1582.7|1582.4|1583.9|1583.6|1581.6|1581.3|1275
1597249800000|2020-08-12 16:30:00|1582.6|1582.3|1585.6|1585.3|1585.7|1585.4|1582.2|1581.9|987
1597250100000|2020-08-12 16:35:00|1585.5|1585.2|1584.6|1584.3|1585.6|1585.3|1583.4|1583.1|791
1597250400000|2020-08-12 16:40:00|1584.7|1584.4|1584.7|1584.4|1585.3|1585|1583.7|1583.4|841
1597250700000|2020-08-12 16:45:00|1584.8|1584.5|1583|1582.7|1585.4|1585.1|1583|1582.7|985
1597251000000|2020-08-12 16:50:00|1583.1|1582.8|1582|1581.7|1583.3|1583|1581.8|1581.5|737
1597251300000|2020-08-12 16:55:00|1581.9|1581.6|1578.9|1578.6|1582.5|1582.2|1578.7|1578.4|1221
1597251600000|2020-08-12 17:00:00|1579|1578.7|1577.4|1577.1|1579.6|1579.3|1576.6|1576.3|985
1597251900000|2020-08-12 17:05:00|1577.5|1577.2|1574.2|1573.9|1578.2|1577.9|1573.5|1573.2|1949
1597252200000|2020-08-12 17:10:00|1574.1|1573.8|1573.6|1573.3|1574.5|1574.2|1572.1|1571.8|1761
1597252500000|2020-08-12 17:15:00|1573.7|1573.4|1576.4|1576.1|1576.7|1576.4|1572.7|1572.4|1942
1597252800000|2020-08-12 17:20:00|1576.3|1576|1575.9|1575.6|1577.5|1577.2|1575.7|1575.4|1349
1597253100000|2020-08-12 17:25:00|1575.8|1575.5|1575.7|1575.4|1576.3|1576|1573.9|1573.6|1827
1597253400000|2020-08-12 17:30:00|1575.6|1575.3|1575.9|1575.6|1577.6|1577.3|1575|1574.7|1337
1597253700000|2020-08-12 17:35:00|1575.8|1575.5|1577.2|1576.9|1577.4|1577.1|1575.4|1575.1|773
1597254000000|2020-08-12 17:40:00|1577.1|1576.8|1576.4|1576.1|1577.4|1577.1|1576.4|1576.1|365
1597254300000|2020-08-12 17:45:00|1576.3|1576|1577.8|1577.5|1578.4|1578.1|1576|1575.7|1240
1597254600000|2020-08-12 17:50:00|1577.7|1577.4|1579.2|1578.9|1579.2|1578.9|1576.9|1576.6|819
1597254900000|2020-08-12 17:55:00|1579.3|1579|1579.5|1579.2|1580.1|1579.8|1578.8|1578.5|852
1597255200000|2020-08-12 18:00:00|1579.3|1579|1581.5|1581.2|1581.5|1581.2|1578.6|1578.3|1453
1597255500000|2020-08-12 18:05:00|1581.4|1581.1|1579.1|1578.8|1581.5|1581.2|1578.6|1578.3|1150
1597255800000|2020-08-12 18:10:00|1579|1578.7|1578.2|1577.9|1580.1|1579.8|1578|1577.7|793
1597256100000|2020-08-12 18:15:00|1578.3|1578|1578.2|1577.9|1579|1578.7|1577.8|1577.5|820
1597256400000|2020-08-12 18:20:00|1578.1|1577.8|1579.5|1579.2|1579.7|1579.4|1578.1|1577.8|905
1597256700000|2020-08-12 18:25:00|1579.6|1579.3|1578.6|1578.3|1580|1579.7|1578.5|1578.2|831
1597257000000|2020-08-12 18:30:00|1578.7|1578.4|1580.6|1580.3|1580.7|1580.4|1578.7|1578.4|772
1597257300000|2020-08-12 18:35:00|1580.7|1580.4|1579.6|1579.3|1582|1581.7|1579.5|1579.2|772
1597257600000|2020-08-12 18:40:00|1579.7|1579.4|1580.4|1580.1|1581.1|1580.8|1579.6|1579.3|668
1597257900000|2020-08-12 18:45:00|1580.6|1580.3|1584.4|1584.1|1584.4|1584.1|1580.5|1580.2|1287
1597258200000|2020-08-12 18:50:00|1584.3|1584|1582.5|1582.2|1584.9|1584.6|1582|1581.7|1147
1597258500000|2020-08-12 18:55:00|1582.3|1582|1582.4|1582.1|1583.5|1583.2|1581.4|1581.1|1027
1597258800000|2020-08-12 19:00:00|1582.5|1582.2|1581.1|1580.8|1582.8|1582.5|1581.1|1580.8|888
1597259100000|2020-08-12 19:05:00|1581.2|1580.9|1581.1|1580.8|1581.9|1581.6|1580.3|1580|1164
1597259400000|2020-08-12 19:10:00|1581.2|1580.9|1583.7|1583.4|1583.8|1583.5|1581.2|1580.9|1385
1597259700000|2020-08-12 19:15:00|1583.6|1583.3|1583.1|1582.8|1583.8|1583.5|1582.2|1581.9|951
1597260000000|2020-08-12 19:20:00|1583.2|1582.9|1584.5|1584.2|1584.7|1584.4|1582.9|1582.6|1233
1597260300000|2020-08-12 19:25:00|1584.6|1584.3|1583.4|1583.1|1584.9|1584.6|1583.4|1583.1|988
1597260600000|2020-08-12 19:30:00|1583.3|1583|1580.8|1580.5|1583.6|1583.3|1579.1|1578.8|2194
1597260900000|2020-08-12 19:35:00|1580.9|1580.6|1581.8|1581.5|1581.8|1581.5|1579.7|1579.4|1359
1597261200000|2020-08-12 19:40:00|1581.7|1581.4|1582.8|1582.5|1583.5|1583.2|1581.2|1580.9|1295
1597261500000|2020-08-12 19:45:00|1582.9|1582.6|1583|1582.7|1584|1583.7|1581.4|1581.1|2115
1597261800000|2020-08-12 19:50:00|1583.5|1583.2|1582|1581.7|1584.4|1584.1|1581.1|1580.8|2871
1597262100000|2020-08-12 19:55:00|1581.9|1581.6|1583.1|1582.8|1584.3|1584|1581.3|1581|6995
1597262400000|2020-08-12 20:00:00|1582.7|1582.4|1582.6|1582.3|1583.1|1582.8|1580.9|1580.6|3439
1597262700000|2020-08-12 20:05:00|1582.7|1582.4|1583.2|1582.9|1584|1583.7|1581.5|1581.2|1375
1597263000000|2020-08-12 20:10:00|1583.3|1583|1582|1581.2|1583.3|1583|1579.8|1579.5|1440
1597263300000|2020-08-12 20:15:00|1581.8|1581|1581.8|1581|1581.9|1581.1|1581.6|1580.8|4
1597263600000|2020-08-12 20:20:00|1581.7|1580.9|1582.2|1581.4|1582.2|1581.4|1581.7|1580.9|0
1597263900000|2020-08-12 20:25:00|1582.1|1581.3|1582.3|1581.5|1582.3|1581.5|1582.1|1581.3|0
1597264200000|2020-08-12 20:30:00|1582.2|1581.4|1581.2|1580.9|1582.3|1581.6|1581|1580.7|155
1597264500000|2020-08-12 20:35:00|1581|1580.7|1581|1580.7|1581.4|1581.1|1580.7|1580.4|147
1597264800000|2020-08-12 20:40:00|1581.1|1580.8|1580.2|1579.9|1581.1|1580.8|1580.1|1579.8|112
1597265100000|2020-08-12 20:45:00|1580.1|1579.8|1580.2|1579.9|1580.3|1580|1579.7|1579.4|55
1597265400000|2020-08-12 20:50:00|1580.3|1580|1580.1|1579.8|1580.3|1580|1579.5|1579.2|66
1597265700000|2020-08-12 20:55:00|1580|1579.7|1580.3|1579.5|1580.4|1580.1|1579.7|1579.4|88
1597266000000|2020-08-12 21:00:00|1580.4|1579.6|1580.3|1579.5|1580.4|1579.6|1580.3|1579.5|0
1597266300000|2020-08-12 21:05:00|1580.2|1579.4|1580.1|1579.3|1580.3|1579.5|1580|1579.2|0
1597266600000|2020-08-12 21:10:00|1580.2|1579.4|1580.2|1579.4|1580.2|1579.4|1580.1|1579.3|0
1597266900000|2020-08-12 21:15:00|1580.3|1579.5|1580.3|1579.5|1580.3|1579.5|1580.2|1579.4|0
1597267200000|2020-08-12 21:20:00|1580.4|1579.6|1580.3|1579.5|1580.4|1579.6|1580.2|1579.4|0
1597267500000|2020-08-12 21:25:00|1580.2|1579.4|1580.3|1579.5|1580.3|1579.5|1580.1|1579.3|0
1597267800000|2020-08-12 21:30:00|1580.2|1579.4|1580.3|1579.5|1580.5|1579.7|1580.1|1579.3|0
1597268100000|2020-08-12 21:35:00|1580.4|1579.6|1580.3|1579.5|1580.4|1579.6|1580.2|1579.4|0
1597268400000|2020-08-12 21:40:00|1580.2|1579.4|1580.3|1579.5|1580.3|1579.5|1580.2|1579.4|0
1597268700000|2020-08-12 21:45:00|1580.2|1579.4|1580.2|1579.4|1580.3|1579.5|1580.2|1579.4|0
1597269000000|2020-08-12 21:50:00|1580.3|1579.5|1580.3|1579.5|1580.3|1579.5|1580.2|1579.4|0
1597269300000|2020-08-12 21:55:00|1580.2|1579.4|1580.3|1579.5|1580.3|1579.5|1580|1579.2|0
1597269600000|2020-08-12 22:00:00|1580.7|1580.4|1581.1|1580.8|1581.6|1581.3|1579|1578.7|96
1597269900000|2020-08-12 22:05:00|1581|1580.7|1580.1|1579.8|1581|1580.7|1580.1|1579.8|47
1597270200000|2020-08-12 22:10:00|1579.9|1579.6|1580.7|1580.4|1581.1|1580.8|1579.8|1579.5|64
1597270500000|2020-08-12 22:15:00|1580.8|1580.5|1580.8|1580.5|1580.8|1580.5|1580.1|1579.8|35
1597270800000|2020-08-12 22:20:00|1580.9|1580.6|1580|1579.7|1581.1|1580.8|1579.7|1579.4|52
1597271100000|2020-08-12 22:25:00|1579.9|1579.6|1580.5|1580.2|1580.5|1580.2|1579.9|1579.6|2
1597271400000|2020-08-12 22:30:00|1580.6|1580.3|1581.3|1581|1581.4|1581.1|1580.6|1580.3|29
1597271700000|2020-08-12 22:35:00|1581.4|1581.1|1581.2|1580.9|1581.5|1581.2|1581|1580.7|7
1597272000000|2020-08-12 22:40:00|1581.1|1580.8|1581|1580.7|1581.1|1580.8|1580.8|1580.5|10
1597272300000|2020-08-12 22:45:00|1580.9|1580.6|1579.9|1579.6|1580.9|1580.6|1579.7|1579.4|147
1597272600000|2020-08-12 22:50:00|1580|1579.7|1580.7|1580.4|1580.7|1580.4|1580|1579.7|13
1597272900000|2020-08-12 22:55:00|1580.8|1580.5|1580.6|1580.3|1580.8|1580.5|1580.5|1580.2|8
1597273200000|2020-08-12 23:00:00|1580.5|1580.2|1579.8|1579.5|1580.8|1580.5|1579.6|1579.3|32
1597273500000|2020-08-12 23:05:00|1579.7|1579.4|1579.1|1578.8|1579.7|1579.4|1578.7|1578.4|92
1597273800000|2020-08-12 23:10:00|1579|1578.7|1579.4|1579.1|1579.4|1579.1|1578.7|1578.4|38
1597274100000|2020-08-12 23:15:00|1579.5|1579.2|1580|1579.7|1580.2|1579.9|1579.4|1579.1|61
1597274400000|2020-08-12 23:20:00|1579.9|1579.6|1579.5|1579.2|1579.9|1579.6|1579.4|1579.1|11
1597274700000|2020-08-12 23:25:00|1579.6|1579.3|1579.6|1579.3|1579.6|1579.3|1578.9|1578.6|10
1597275000000|2020-08-12 23:30:00|1579.5|1579.2|1579.4|1579.1|1579.5|1579.2|1579.2|1578.9|17
1597275300000|2020-08-12 23:35:00|1579.2|1578.9|1579.5|1579.2|1579.8|1579.5|1579.2|1578.9|6
1597275600000|2020-08-12 23:40:00|1579.6|1579.3|1579.9|1579.6|1580.1|1579.8|1579.6|1579.3|12
1597275900000|2020-08-12 23:45:00|1579.8|1579.5|1579.9|1579.6|1579.9|1579.6|1579.1|1578.8|32
1597276200000|2020-08-12 23:50:00|1579.8|1579.5|1579.6|1579.3|1580.2|1579.9|1579.5|1579.2|41
1597276500000|2020-08-12 23:55:00|1579.7|1579.4|1579.6|1579.3|1579.7|1579.4|1579.2|1578.9|28
1597276800000|2020-08-13 00:00:00|1579.5|1579.2|1578.7|1578.4|1580|1579.7|1578.2|1577.9|52
1597277100000|2020-08-13 00:05:00|1578.8|1578.5|1580.5|1580.2|1580.8|1580.5|1578.8|1578.5|29
1597277400000|2020-08-13 00:10:00|1580.6|1580.3|1580.6|1580.3|1580.9|1580.6|1580.4|1580.1|19
1597277700000|2020-08-13 00:15:00|1580.7|1580.4|1583.3|1583|1583.4|1583.1|1580.7|1580.4|206
1597278000000|2020-08-13 00:20:00|1583.2|1582.9|1583.4|1583.1|1583.5|1583.2|1582.2|1581.9|76
1597278300000|2020-08-13 00:25:00|1583.3|1583|1582.9|1582.6|1583.4|1583.1|1582.7|1582.4|47
1597278600000|2020-08-13 00:30:00|1583|1582.7|1581.7|1581.4|1583.9|1583.6|1581.6|1581.3|28
1597278900000|2020-08-13 00:35:00|1581.6|1581.3|1580.9|1580.6|1581.9|1581.6|1580.9|1580.6|39
1597279200000|2020-08-13 00:40:00|1581|1580.7|1581.1|1580.8|1581.2|1580.9|1580.5|1580.2|27
1597279500000|2020-08-13 00:45:00|1581.2|1580.9|1580.5|1580.2|1581.8|1581.5|1580.1|1579.8|23
1597279800000|2020-08-13 00:50:00|1580.4|1580.1|1577.6|1577.3|1580.5|1580.2|1576.5|1576.2|417
1597280100000|2020-08-13 00:55:00|1577.5|1577.2|1576.4|1576.1|1577.6|1577.3|1576.1|1575.8|104
1597280400000|2020-08-13 01:00:00|1576.5|1576.2|1576.6|1576.3|1577.4|1577.1|1574.7|1574.4|170
1597280700000|2020-08-13 01:05:00|1576.7|1576.4|1577.6|1577.3|1578|1577.7|1576.1|1575.8|109
1597281000000|2020-08-13 01:10:00|1577.5|1577.2|1577.8|1577.5|1578.4|1578.1|1576.8|1576.5|53
1597281300000|2020-08-13 01:15:00|1577.7|1577.4|1577.6|1577.3|1579.2|1578.9|1576.4|1576.1|66
1597281600000|2020-08-13 01:20:00|1577.7|1577.4|1577.6|1577.3|1578.2|1577.9|1577.3|1577|28
1597281900000|2020-08-13 01:25:00|1577.5|1577.2|1578|1577.7|1578.2|1577.9|1577.2|1576.9|28
1597282200000|2020-08-13 01:30:00|1578.1|1577.8|1579.2|1578.9|1580.4|1580.1|1578.1|1577.8|102
1597282500000|2020-08-13 01:35:00|1579.3|1579|1577|1576.7|1579.4|1579.1|1576.5|1576.2|117
1597282800000|2020-08-13 01:40:00|1576.9|1576.6|1577.2|1576.9|1578.9|1578.6|1576.6|1576.3|59
1597283100000|2020-08-13 01:45:00|1577.1|1576.8|1578.5|1578.2|1578.6|1578.3|1576.8|1576.5|23
1597283400000|2020-08-13 01:50:00|1578.3|1578|1577.5|1577.2|1578.5|1578.2|1577.4|1577.1|22
1597283700000|2020-08-13 01:55:00|1577.4|1577.1|1577.7|1577.4|1577.8|1577.5|1576.9|1576.6|8
1597284000000|2020-08-13 02:00:00|1577.6|1577.3|1578.6|1578.3|1578.6|1578.3|1577.4|1577.1|24
1597284300000|2020-08-13 02:05:00|1578.7|1578.4|1577.4|1577.1|1579.1|1578.8|1577.3|1577|14
1597284600000|2020-08-13 02:10:00|1577.3|1577|1577.1|1576.8|1577.7|1577.4|1576.1|1575.8|70
1597284900000|2020-08-13 02:15:00|1577.2|1576.9|1577.7|1577.4|1577.7|1577.4|1576.7|1576.4|35
1597285200000|2020-08-13 02:20:00|1577.8|1577.5|1577.9|1577.6|1578.5|1578.2|1577.7|1577.4|24
1597285500000|2020-08-13 02:25:00|1577.7|1577.4|1577.8|1577.5|1578.3|1578|1577.6|1577.3|42
1597285800000|2020-08-13 02:30:00|1577.9|1577.6|1578.6|1578.3|1579.6|1579.3|1577.9|1577.6|22
1597286100000|2020-08-13 02:35:00|1578.8|1578.5|1579.4|1579.1|1579.7|1579.4|1578.7|1578.4|24
1597286400000|2020-08-13 02:40:00|1579.5|1579.2|1579.5|1579.2|1579.7|1579.4|1579.2|1578.9|18
1597286700000|2020-08-13 02:45:00|1579.6|1579.3|1579.1|1578.8|1579.6|1579.3|1578.2|1577.9|40
1597287000000|2020-08-13 02:50:00|1579|1578.7|1580.2|1579.9|1580.5|1580.2|1579|1578.7|46
1597287300000|2020-08-13 02:55:00|1580.3|1580|1579.8|1579.5|1580.3|1580|1579.6|1579.3|11
1597287600000|2020-08-13 03:00:00|1579.9|1579.6|1579.3|1579|1579.9|1579.6|1579|1578.7|23
1597287900000|2020-08-13 03:05:00|1579.4|1579.1|1578.7|1578.4|1579.4|1579.1|1578.6|1578.3|18
1597288200000|2020-08-13 03:10:00|1578.8|1578.5|1578.9|1578.6|1579.3|1579|1578.6|1578.3|10
1597288500000|2020-08-13 03:15:00|1578.7|1578.4|1579.5|1579.2|1579.6|1579.3|1578.3|1578|21
1597288800000|2020-08-13 03:20:00|1579.4|1579.1|1579.1|1578.8|1579.6|1579.3|1579|1578.7|6
1597289100000|2020-08-13 03:25:00|1579|1578.7|1578.9|1578.6|1579.2|1578.9|1578.4|1578.1|26
1597289400000|2020-08-13 03:30:00|1578.8|1578.5|1577.6|1577.3|1579.2|1578.9|1577.4|1577.1|43
1597289700000|2020-08-13 03:35:00|1577.7|1577.4|1577.5|1577.2|1577.9|1577.6|1577.1|1576.8|54
1597290000000|2020-08-13 03:40:00|1577.3|1577|1577.8|1577.5|1578|1577.7|1577.1|1576.8|49
1597290300000|2020-08-13 03:45:00|1577.9|1577.6|1578.2|1577.9|1578.5|1578.2|1577.9|1577.6|43
1597290600000|2020-08-13 03:50:00|1578.1|1577.8|1577.9|1577.6|1578.2|1577.9|1577.1|1576.8|48
1597290900000|2020-08-13 03:55:00|1578|1577.7|1577.7|1577.4|1578|1577.7|1577.7|1577.4|3
1597291200000|2020-08-13 04:00:00|1577.8|1577.5|1578|1577.7|1578.5|1578.2|1577.8|1577.5|13
1597291500000|2020-08-13 04:05:00|1578.1|1577.8|1578.3|1578|1578.3|1578|1578|1577.7|22
1597291800000|2020-08-13 04:10:00|1578.4|1578.1|1578.5|1578.2|1578.8|1578.5|1578.2|1577.9|4
1597292100000|2020-08-13 04:15:00|1578.6|1578.3|1579.1|1578.8|1579.1|1578.8|1578.4|1578.1|5
1597292400000|2020-08-13 04:20:00|1579.2|1578.9|1579|1578.7|1579.3|1579|1578.8|1578.5|8
1597292700000|2020-08-13 04:25:00|1578.9|1578.6|1579.4|1579.1|1579.4|1579.1|1578.6|1578.3|48
1597293000000|2020-08-13 04:30:00|1579.5|1579.2|1580.3|1580|1580.5|1580.2|1579.3|1579|54
1597293300000|2020-08-13 04:35:00|1580.4|1580.1|1580.7|1580.4|1580.7|1580.4|1580.3|1580|30
1597293600000|2020-08-13 04:40:00|1580.8|1580.5|1580.1|1579.8|1580.8|1580.5|1580.1|1579.8|24
1597293900000|2020-08-13 04:45:00|1580.2|1579.9|1580.6|1580.3|1580.6|1580.3|1579.5|1579.2|19
1597294200000|2020-08-13 04:50:00|1580.5|1580.2|1580.3|1580|1580.6|1580.3|1580.1|1579.8|4
1597294500000|2020-08-13 04:55:00|1580.4|1580.1|1580|1579.7|1580.4|1580.1|1579.8|1579.5|1
1597294800000|2020-08-13 05:00:00|1579.9|1579.6|1578.6|1578.3|1579.9|1579.6|1577.4|1577.1|59
1597295100000|2020-08-13 05:05:00|1578.5|1578.2|1578.2|1577.9|1578.6|1578.3|1577.9|1577.6|29
1597295400000|2020-08-13 05:10:00|1578.1|1577.8|1577.7|1577.4|1578.2|1577.9|1577.3|1577|15
1597295700000|2020-08-13 05:15:00|1577.6|1577.3|1579|1578.7|1579|1578.7|1577.5|1577.2|32
1597296000000|2020-08-13 05:20:00|1579.1|1578.8|1579.1|1578.8|1579.5|1579.2|1578.8|1578.5|8
1597296300000|2020-08-13 05:25:00|1579|1578.7|1579.2|1578.9|1579.6|1579.3|1578.9|1578.6|9
1597296600000|2020-08-13 05:30:00|1579.1|1578.8|1578.3|1578|1579.1|1578.8|1578.1|1577.8|13
1597296900000|2020-08-13 05:35:00|1578.4|1578.1|1578.1|1577.8|1578.6|1578.3|1578|1577.7|18
1597297200000|2020-08-13 05:40:00|1578|1577.7|1577.7|1577.4|1578.2|1577.9|1577.4|1577.1|21
1597297500000|2020-08-13 05:45:00|1577.6|1577.3|1577.5|1577.2|1577.7|1577.4|1577|1576.7|43
1597297800000|2020-08-13 05:50:00|1577.6|1577.3|1576.6|1576.3|1577.8|1577.5|1576.6|1576.3|10
1597298100000|2020-08-13 05:55:00|1576.7|1576.4|1577.3|1577|1577.4|1577.1|1576.4|1576.1|32
1597298400000|2020-08-13 06:00:00|1577.2|1576.9|1576.8|1576.5|1578.5|1578.2|1575.7|1575.4|126
1597298700000|2020-08-13 06:05:00|1576.9|1576.6|1575.2|1574.9|1576.9|1576.6|1574.8|1574.5|130
1597299000000|2020-08-13 06:10:00|1575.1|1574.8|1574.4|1574.1|1575.5|1575.2|1573.8|1573.5|98
1597299300000|2020-08-13 06:15:00|1574.3|1574|1574.7|1574.4|1575.1|1574.8|1574.1|1573.8|51
1597299600000|2020-08-13 06:20:00|1574.6|1574.3|1575|1574.7|1575|1574.7|1573.8|1573.5|127
1597299900000|2020-08-13 06:25:00|1575.1|1574.8|1575.6|1575.3|1576.2|1575.9|1575.1|1574.8|59
1597300200000|2020-08-13 06:30:00|1575.7|1575.4|1576.3|1576|1577|1576.7|1575.6|1575.3|106
1597300500000|2020-08-13 06:35:00|1576.2|1575.9|1576|1575.7|1576.3|1576|1575.9|1575.6|24
1597300800000|2020-08-13 06:40:00|1576.1|1575.8|1575.1|1574.8|1576.2|1575.9|1574.9|1574.6|22
1597301100000|2020-08-13 06:45:00|1575.2|1574.9|1576.6|1576.3|1576.8|1576.5|1575.2|1574.9|50
1597301400000|2020-08-13 06:50:00|1576.7|1576.4|1577.1|1576.8|1577.2|1576.9|1576.6|1576.3|21
1597301700000|2020-08-13 06:55:00|1577|1576.7|1577.4|1577.1|1577.8|1577.5|1577|1576.7|34
1597302000000|2020-08-13 07:00:00|1577.5|1577.2|1578.3|1578|1578.5|1578.2|1576.7|1576.4|124
1597302300000|2020-08-13 07:05:00|1578.4|1578.1|1579.1|1578.8|1579.3|1579|1577.6|1577.3|59
1597302600000|2020-08-13 07:10:00|1579.2|1578.9|1579.1|1578.8|1580.1|1579.8|1578.8|1578.5|74
1597302900000|2020-08-13 07:15:00|1579|1578.7|1579.2|1578.9|1579.3|1579|1578.6|1578.3|44
1597303200000|2020-08-13 07:20:00|1579.4|1579.1|1580.4|1580.1|1580.6|1580.3|1579.3|1579|89
1597303500000|2020-08-13 07:25:00|1580.5|1580.2|1578.2|1577.9|1580.8|1580.5|1577.3|1577|98
1597303800000|2020-08-13 07:30:00|1578.3|1578|1577.9|1577.6|1578.3|1578|1577.3|1577|56
1597304100000|2020-08-13 07:35:00|1577.8|1577.5|1578.7|1578.4|1578.7|1578.4|1577.5|1577.2|69
1597304400000|2020-08-13 07:40:00|1578.6|1578.3|1579.4|1579.1|1579.8|1579.5|1578|1577.7|44
1597304700000|2020-08-13 07:45:00|1579.2|1578.9|1578.2|1577.9|1579.7|1579.4|1577.3|1577|35
1597305000000|2020-08-13 07:50:00|1578|1577.7|1578.4|1578.1|1579.2|1578.9|1577.6|1577.3|27
1597305300000|2020-08-13 07:55:00|1578.3|1578|1578.4|1578.1|1578.5|1578.2|1577.6|1577.3|55
1597305600000|2020-08-13 08:00:00|1578.5|1578.2|1577.7|1577.4|1579.9|1579.6|1577.4|1577.1|42
1597305900000|2020-08-13 08:05:00|1577.5|1577.2|1577|1576.7|1577.6|1577.3|1576|1575.7|74
1597306200000|2020-08-13 08:10:00|1576.9|1576.6|1577.8|1577.5|1577.9|1577.6|1576.8|1576.5|80
1597306500000|2020-08-13 08:15:00|1577.7|1577.4|1577.5|1577.2|1578.2|1577.9|1576.6|1576.3|65
1597306800000|2020-08-13 08:20:00|1577.6|1577.3|1577.1|1576.8|1577.6|1577.3|1576.9|1576.6|17
1597307100000|2020-08-13 08:25:00|1577|1576.7|1577.1|1576.8|1577.6|1577.3|1576.7|1576.4|40
1597307400000|2020-08-13 08:30:00|1577|1576.7|1576.7|1576.4|1577.1|1576.8|1576|1575.7|45
1597307700000|2020-08-13 08:35:00|1576.8|1576.5|1578.3|1578|1578.4|1578.1|1576.5|1576.2|32
1597308000000|2020-08-13 08:40:00|1578.4|1578.1|1578.3|1578|1579|1578.7|1578|1577.7|9
1597308300000|2020-08-13 08:45:00|1578.2|1577.9|1579.1|1578.8|1579.7|1579.4|1577.9|1577.6|55
1597308600000|2020-08-13 08:50:00|1579.2|1578.9|1579.5|1579.2|1580.2|1579.9|1578.8|1578.5|48
1597308900000|2020-08-13 08:55:00|1579.6|1579.3|1579.1|1578.8|1579.7|1579.4|1578.7|1578.4|14
1597309200000|2020-08-13 09:00:00|1579|1578.7|1579.3|1579|1579.6|1579.3|1578.8|1578.5|70
1597309500000|2020-08-13 09:05:00|1579.2|1578.9|1578.9|1578.6|1579.8|1579.5|1578.9|1578.6|17
1597309800000|2020-08-13 09:10:00|1579|1578.7|1579|1578.7|1579.4|1579.1|1578.8|1578.5|81
1597310100000|2020-08-13 09:15:00|1579.1|1578.8|1579.3|1579|1580.2|1579.9|1578.9|1578.6|46
1597310400000|2020-08-13 09:20:00|1579.4|1579.1|1578.7|1578.4|1579.4|1579.1|1578.6|1578.3|17
1597310700000|2020-08-13 09:25:00|1578.6|1578.3|1578.2|1577.9|1578.7|1578.4|1577.9|1577.6|48
1597311000000|2020-08-13 09:30:00|1578.3|1578|1578.1|1577.8|1578.7|1578.4|1577.2|1576.9|26
1597311300000|2020-08-13 09:35:00|1578|1577.7|1577.2|1576.9|1578.9|1578.6|1577.2|1576.9|103
1597311600000|2020-08-13 09:40:00|1577.3|1577|1577.3|1577|1577.4|1577.1|1577|1576.7|40
1597311900000|2020-08-13 09:45:00|1577.2|1576.9|1577.8|1577.5|1578|1577.7|1577.2|1576.9|26
1597312200000|2020-08-13 09:50:00|1577.7|1577.4|1578.2|1577.9|1578.6|1578.3|1577.6|1577.3|20
1597312500000|2020-08-13 09:55:00|1578.3|1578|1578.2|1577.9|1578.3|1578|1577.5|1577.2|31
1597312800000|2020-08-13 10:00:00|1578.3|1578|1578.6|1578.3|1578.7|1578.4|1578|1577.7|38
1597313100000|2020-08-13 10:05:00|1578.5|1578.2|1578.3|1578|1578.8|1578.5|1578.1|1577.8|21
1597313400000|2020-08-13 10:10:00|1578.2|1577.9|1577.8|1577.5|1578.5|1578.2|1577.8|1577.5|49
1597313700000|2020-08-13 10:15:00|1577.9|1577.6|1578|1577.7|1578.1|1577.8|1577.5|1577.2|29
1597314000000|2020-08-13 10:20:00|1578.1|1577.8|1578.2|1577.9|1578.3|1578|1578|1577.7|21
1597314300000|2020-08-13 10:25:00|1578.1|1577.8|1578.5|1578.2|1578.8|1578.5|1577.8|1577.5|49
1597314600000|2020-08-13 10:30:00|1578.4|1578.1|1578.7|1578.4|1578.7|1578.4|1577.7|1577.4|35
1597314900000|2020-08-13 10:35:00|1578.8|1578.5|1579.6|1579.3|1579.6|1579.3|1578.7|1578.4|41
1597315200000|2020-08-13 10:40:00|1579.7|1579.4|1579.2|1578.9|1579.8|1579.5|1579|1578.7|45
1597315500000|2020-08-13 10:45:00|1579.1|1578.8|1579.7|1579.4|1579.7|1579.4|1579|1578.7|30
1597315800000|2020-08-13 10:50:00|1579.6|1579.3|1579.2|1578.9|1579.8|1579.5|1579|1578.7|30
1597316100000|2020-08-13 10:55:00|1579.3|1579|1578.3|1578|1579.3|1579|1577.8|1577.5|39
1597316400000|2020-08-13 11:00:00|1578.2|1577.9|1579.3|1579|1579.4|1579.1|1578.2|1577.9|28
1597316700000|2020-08-13 11:05:00|1579.4|1579.1|1579.3|1579|1579.8|1579.5|1578.7|1578.4|47
1597317000000|2020-08-13 11:10:00|1579.2|1578.9|1578.9|1578.6|1579.4|1579.1|1578.7|1578.4|64
1597317300000|2020-08-13 11:15:00|1578.5|1578.2|1578.9|1578.6|1579.5|1579.2|1578.3|1578|99
1597317600000|2020-08-13 11:20:00|1579|1578.7|1577.1|1576.8|1579|1578.7|1577|1576.7|46
1597317900000|2020-08-13 11:25:00|1577.2|1576.9|1578.1|1577.8|1578.1|1577.8|1577|1576.7|55
1597318200000|2020-08-13 11:30:00|1578|1577.7|1577.3|1577|1578|1577.7|1577|1576.7|39
1597318500000|2020-08-13 11:35:00|1577.4|1577.1|1577.9|1577.6|1577.9|1577.6|1577.4|1577.1|47
1597318800000|2020-08-13 11:40:00|1578|1577.7|1577.6|1577.3|1578.7|1578.4|1577.3|1577|111
1597319100000|2020-08-13 11:45:00|1577.8|1577.5|1577.8|1577.5|1578|1577.7|1576.5|1576.2|115
1597319400000|2020-08-13 11:50:00|1577.9|1577.6|1577.1|1576.8|1577.9|1577.6|1576.7|1576.4|74
1597319700000|2020-08-13 11:55:00|1577.2|1576.9|1576.9|1576.6|1577.6|1577.3|1576.9|1576.6|55
1597320000000|2020-08-13 12:00:00|1576.8|1576.5|1577.2|1576.9|1577.5|1577.2|1576.4|1576.1|185
1597320300000|2020-08-13 12:05:00|1577.3|1577|1577.9|1577.6|1578.2|1577.9|1577.1|1576.8|175
1597320600000|2020-08-13 12:10:00|1578|1577.7|1578.5|1578.2|1578.6|1578.3|1577.8|1577.5|145
1597320900000|2020-08-13 12:15:00|1578.2|1577.9|1577.5|1577.2|1578.5|1578.2|1577.4|1577.1|130
1597321200000|2020-08-13 12:20:00|1577.4|1577.1|1577|1576.7|1577.4|1577.1|1576.1|1575.8|307
1597321500000|2020-08-13 12:25:00|1577.1|1576.8|1576.9|1576.6|1577.4|1577.1|1576.7|1576.4|94
1597321800000|2020-08-13 12:30:00|1577.7|1577.4|1581.7|1581.4|1582.5|1582.2|1576.7|1576.4|578
1597322100000|2020-08-13 12:35:00|1581.6|1581.3|1582.2|1581.9|1583.4|1583.1|1581.2|1580.9|377
1597322400000|2020-08-13 12:40:00|1582.3|1582|1584|1583.7|1584.5|1584.2|1582.2|1581.9|337
1597322700000|2020-08-13 12:45:00|1583.9|1583.6|1583.9|1583.6|1584.1|1583.8|1583.4|1583.1|199
1597323000000|2020-08-13 12:50:00|1583.7|1583.4|1582|1581.7|1583.7|1583.4|1581.7|1581.4|401
1597323300000|2020-08-13 12:55:00|1581.9|1581.6|1580.9|1580.6|1582|1581.7|1579.4|1579.1|714
1597323600000|2020-08-13 13:00:00|1581.1|1580.8|1575.8|1575.5|1581.1|1580.8|1575.8|1575.5|823
1597323900000|2020-08-13 13:05:00|1575.7|1575.4|1578.2|1577.9|1578.3|1578|1574|1573.7|719
1597324200000|2020-08-13 13:10:00|1578.1|1577.8|1576.5|1576.2|1578.7|1578.4|1575.9|1575.6|410
1597324500000|2020-08-13 13:15:00|1576.4|1576.1|1577.3|1577|1577.6|1577.3|1576.4|1576.1|264
1597324800000|2020-08-13 13:20:00|1577.5|1577.2|1579.2|1578.9|1579.2|1578.9|1577.5|1577.2|447
1597325100000|2020-08-13 13:25:00|1579.1|1578.8|1576.9|1576.6|1579.1|1578.8|1576.7|1576.4|560
1597325400000|2020-08-13 13:30:00|1577.3|1577|1574.1|1573.8|1579.5|1579.2|1573.8|1573.5|4867
1597325700000|2020-08-13 13:35:00|1574.3|1574|1576.5|1576.2|1579.6|1579.3|1574.1|1573.8|2645
1597326000000|2020-08-13 13:40:00|1576.6|1576.3|1579.6|1579.3|1580.4|1580.1|1575.8|1575.5|1911
1597326300000|2020-08-13 13:45:00|1579.5|1579.2|1579.1|1578.8|1579.7|1579.4|1575.9|1575.6|1880
1597326600000|2020-08-13 13:50:00|1579.2|1578.9|1585.4|1585.1|1586|1585.7|1579|1578.7|2508
1597326900000|2020-08-13 13:55:00|1585.5|1585.2|1589|1588.7|1589.5|1589.2|1585.4|1585.1|2448
1597327200000|2020-08-13 14:00:00|1588.8|1588.5|1591.3|1591|1591.3|1591|1587.8|1587.5|2253
1597327500000|2020-08-13 14:05:00|1591.7|1591.4|1590.4|1590.1|1591.7|1591.4|1588.8|1588.5|1930
1597327800000|2020-08-13 14:10:00|1590.2|1589.9|1588.6|1588.3|1592.7|1592.4|1588.5|1588.2|1485
1597328100000|2020-08-13 14:15:00|1588.7|1588.4|1589.8|1589.5|1590.5|1590.2|1586.8|1586.5|1029
1597328400000|2020-08-13 14:20:00|1589.9|1589.6|1587.2|1586.9|1589.9|1589.6|1585.4|1585.1|1066
1597328700000|2020-08-13 14:25:00|1587.4|1587.1|1586.6|1586.3|1590.6|1590.3|1586.5|1586.2|854
1597329000000|2020-08-13 14:30:00|1586.7|1586.4|1586.4|1586.1|1587.9|1587.6|1585.6|1585.3|1143
1597329300000|2020-08-13 14:35:00|1586.3|1586|1584.6|1584.3|1586.3|1586|1583.8|1583.5|1146
1597329600000|2020-08-13 14:40:00|1584.5|1584.2|1583.5|1583.2|1585.5|1585.2|1582.7|1582.4|1309
1597329900000|2020-08-13 14:45:00|1583.6|1583.3|1583|1582.7|1584.4|1584.1|1582.5|1582.2|1288
1597330200000|2020-08-13 14:50:00|1582.9|1582.6|1584.1|1583.8|1584.4|1584.1|1581.8|1581.5|940
1597330500000|2020-08-13 14:55:00|1584.2|1583.9|1584.5|1584.2|1586.2|1585.9|1584.1|1583.8|879
1597330800000|2020-08-13 15:00:00|1584.4|1584.1|1583.5|1583.2|1585.1|1584.8|1583.1|1582.8|558
1597331100000|2020-08-13 15:05:00|1583.6|1583.3|1581.5|1581.2|1584.1|1583.8|1581|1580.7|1382
1597331400000|2020-08-13 15:10:00|1581.4|1581.1|1584.5|1584.2|1584.5|1584.2|1580.4|1580.1|1108
1597331700000|2020-08-13 15:15:00|1584.6|1584.3|1583.7|1583.4|1585.9|1585.6|1583|1582.7|1186
1597332000000|2020-08-13 15:20:00|1583.9|1583.6|1582|1581.7|1583.9|1583.6|1581.8|1581.5|771
1597332300000|2020-08-13 15:25:00|1581.9|1581.6|1583.3|1583|1583.8|1583.5|1581.9|1581.6|1061
1597332600000|2020-08-13 15:30:00|1583.2|1582.9|1581.2|1580.9|1583.9|1583.6|1580.3|1580|782
1597332900000|2020-08-13 15:35:00|1581.3|1581|1582.7|1582.4|1583.9|1583.6|1581.2|1580.9|821
1597333200000|2020-08-13 15:40:00|1582.6|1582.3|1586|1585.7|1586.6|1586.3|1582.6|1582.3|2261
1597333500000|2020-08-13 15:45:00|1585.9|1585.6|1586.6|1586.3|1587.7|1587.4|1585.9|1585.6|1311
1597333800000|2020-08-13 15:50:00|1586.8|1586.5|1587.3|1587|1587.7|1587.4|1586.7|1586.4|1125
1597334100000|2020-08-13 15:55:00|1587.4|1587.1|1587|1586.7|1588.4|1588.1|1586.4|1586.1|494
1597334400000|2020-08-13 16:00:00|1586.9|1586.6|1588.4|1588.1|1588.7|1588.4|1586.9|1586.6|728
1597334700000|2020-08-13 16:05:00|1588.3|1588|1587.7|1587.4|1588.7|1588.4|1587.6|1587.3|653
1597335000000|2020-08-13 16:10:00|1587.6|1587.3|1587.4|1587.1|1588.1|1587.8|1587.2|1586.9|584
1597335300000|2020-08-13 16:15:00|1587.3|1587|1586.1|1585.8|1587.6|1587.3|1586.1|1585.8|507
1597335600000|2020-08-13 16:20:00|1586|1585.7|1585.5|1585.2|1586.2|1585.9|1584.7|1584.4|858
1597335900000|2020-08-13 16:25:00|1585.4|1585.1|1584.2|1583.9|1585.6|1585.3|1584.1|1583.8|484
1597336200000|2020-08-13 16:30:00|1584.3|1584|1584.3|1584|1585.7|1585.4|1584.1|1583.8|593
1597336500000|2020-08-13 16:35:00|1584.4|1584.1|1585.6|1585.3|1585.6|1585.3|1584.4|1584.1|874
1597336800000|2020-08-13 16:40:00|1585.7|1585.4|1586|1585.7|1586|1585.7|1585.2|1584.9|730
1597337100000|2020-08-13 16:45:00|1586.1|1585.8|1586.4|1586.1|1586.5|1586.2|1585.9|1585.6|945
1597337400000|2020-08-13 16:50:00|1586.3|1586|1586.6|1586.3|1586.8|1586.5|1585.6|1585.3|516
1597337700000|2020-08-13 16:55:00|1586.7|1586.4|1587.1|1586.8|1587.2|1586.9|1586.1|1585.8|455
1597338000000|2020-08-13 17:00:00|1587|1586.7|1585.6|1585.3|1587.6|1587.3|1585.6|1585.3|868
1597338300000|2020-08-13 17:05:00|1585.7|1585.4|1585.5|1585.2|1586.1|1585.8|1585.1|1584.8|872
1597338600000|2020-08-13 17:10:00|1585.4|1585.1|1586.1|1585.8|1586.4|1586.1|1584.9|1584.6|475
1597338900000|2020-08-13 17:15:00|1586.2|1585.9|1585.6|1585.3|1586.3|1586|1585.2|1584.9|738
1597339200000|2020-08-13 17:20:00|1585.7|1585.4|1583.3|1583|1586|1585.7|1583.2|1582.9|734
1597339500000|2020-08-13 17:25:00|1583.4|1583.1|1583.4|1583.1|1584.2|1583.9|1582.8|1582.5|886
1597339800000|2020-08-13 17:30:00|1583.2|1582.9|1580.9|1580.6|1583.9|1583.6|1580.5|1580.2|1774
1597340100000|2020-08-13 17:35:00|1581|1580.7|1582.3|1582|1582.8|1582.5|1580.7|1580.4|851
1597340400000|2020-08-13 17:40:00|1582.2|1581.9|1583|1582.7|1583|1582.7|1581.5|1581.2|589
1597340700000|2020-08-13 17:45:00|1583.2|1582.9|1584.9|1584.6|1585.2|1584.9|1583|1582.7|1219
1597341000000|2020-08-13 17:50:00|1585|1584.7|1585.6|1585.3|1585.9|1585.6|1584.4|1584.1|594
1597341300000|2020-08-13 17:55:00|1585.5|1585.2|1584.3|1584|1585.8|1585.5|1584.3|1584|768
1597341600000|2020-08-13 18:00:00|1584.4|1584.1|1584.2|1583.9|1585.3|1585|1582.5|1582.2|1333
1597341900000|2020-08-13 18:05:00|1584.1|1583.8|1584.4|1584.1|1585.1|1584.8|1583.7|1583.4|954
1597342200000|2020-08-13 18:10:00|1584.5|1584.2|1583.5|1583.2|1584.5|1584.2|1582.2|1581.9|1331
1597342500000|2020-08-13 18:15:00|1583.7|1583.4|1580.4|1580.1|1584.1|1583.8|1580.3|1580|1235
1597342800000|2020-08-13 18:20:00|1580.6|1580.3|1578.7|1578.4|1580.9|1580.6|1576.9|1576.6|2190
1597343100000|2020-08-13 18:25:00|1578.6|1578.3|1581.7|1581.4|1582.1|1581.8|1578.5|1578.2|1554
1597343400000|2020-08-13 18:30:00|1581.6|1581.3|1579.9|1579.6|1582.2|1581.9|1579.3|1579|1021
1597343700000|2020-08-13 18:35:00|1580|1579.7|1576.8|1576.5|1580|1579.7|1576|1575.7|1266
1597344000000|2020-08-13 18:40:00|1576.7|1576.4|1577.5|1577.2|1579.6|1579.3|1576.3|1576|1209
1597344300000|2020-08-13 18:45:00|1577.6|1577.3|1578.8|1578.5|1580.4|1580.1|1577.6|1577.3|1378
1597344600000|2020-08-13 18:50:00|1578.9|1578.6|1577.1|1576.8|1578.9|1578.6|1574.8|1574.5|2776
1597344900000|2020-08-13 18:55:00|1577|1576.7|1576.6|1576.3|1578.3|1578|1574.8|1574.5|1314
1597345200000|2020-08-13 19:00:00|1576.7|1576.4|1577.4|1577.1|1578.5|1578.2|1574.6|1574.3|1305
1597345500000|2020-08-13 19:05:00|1577.5|1577.2|1577|1576.7|1578.1|1577.8|1575.5|1575.2|834
1597345800000|2020-08-13 19:10:00|1576.9|1576.6|1578.7|1578.4|1579|1578.7|1576.3|1576|926
1597346100000|2020-08-13 19:15:00|1578.6|1578.3|1580.4|1580.1|1580.4|1580.1|1578.2|1577.9|1099
1597346400000|2020-08-13 19:20:00|1580.3|1580|1583.3|1583|1583.4|1583.1|1580.3|1580|1428
1597346700000|2020-08-13 19:25:00|1583.4|1583.1|1582.5|1582.2|1583.4|1583.1|1581.8|1581.5|1084
1597347000000|2020-08-13 19:30:00|1582.7|1582.4|1582.7|1582.4|1583.2|1582.9|1581.2|1580.9|909
1597347300000|2020-08-13 19:35:00|1582.6|1582.3|1580.7|1580.4|1583.1|1582.8|1580.4|1580.1|1187
1597347600000|2020-08-13 19:40:00|1580.9|1580.6|1581.4|1581.1|1582.5|1582.2|1579.8|1579.5|1114
1597347900000|2020-08-13 19:45:00|1581.3|1581|1579.7|1579.4|1581.6|1581.3|1578.4|1578.1|1866
1597348200000|2020-08-13 19:50:00|1579.4|1579.1|1580.2|1579.9|1581.2|1580.9|1578.6|1578.3|2848
1597348500000|2020-08-13 19:55:00|1580.4|1580.1|1580.4|1580.1|1581.3|1581|1579.5|1579.2|7110
1597348800000|2020-08-13 20:00:00|1580.2|1579.9|1577.9|1577.6|1580.4|1580.1|1577.4|1577.1|2492
1597349100000|2020-08-13 20:05:00|1578|1577.7|1580|1579.7|1580.2|1579.9|1577.9|1577.6|1115
1597349400000|2020-08-13 20:10:00|1580.1|1579.8|1580.4|1579.6|1580.7|1580.4|1579.5|1579.2|907
1597349700000|2020-08-13 20:15:00|1580.6|1579.8|1580.5|1579.7|1580.6|1579.8|1580.4|1579.6|1
1597350000000|2020-08-13 20:20:00|1580.6|1579.8|1580.6|1579.8|1580.6|1579.8|1580.6|1579.8|0
1597350300000|2020-08-13 20:25:00|1580.7|1579.9|1580.7|1579.9|1580.7|1579.9|1580.5|1579.7|0
1597350600000|2020-08-13 20:30:00|1580.5|1579.7|1580.9|1580.6|1581.4|1581.1|1580.4|1579.7|228
1597350900000|2020-08-13 20:35:00|1581|1580.7|1581.1|1580.8|1581.3|1581|1580.9|1580.6|67
1597351200000|2020-08-13 20:40:00|1581|1580.7|1581.4|1581.1|1581.4|1581.1|1580.9|1580.6|39
1597351500000|2020-08-13 20:45:00|1581.3|1581|1580.8|1580.5|1581.3|1581|1580.2|1579.9|98
1597351800000|2020-08-13 20:50:00|1580.9|1580.6|1580.2|1579.9|1581.6|1581.3|1580.1|1579.8|139
1597352100000|2020-08-13 20:55:00|1580.1|1579.8|1581|1580.2|1581.1|1580.8|1580.1|1579.8|93
1597352400000|2020-08-13 21:00:00|1580.9|1580.1|1580.9|1580.1|1580.9|1580.1|1580.9|1580.1|1
1597352700000|2020-08-13 21:05:00|1580.8|1580|1580.8|1580|1580.9|1580.1|1580.8|1580|0
1597353000000|2020-08-13 21:10:00|1580.7|1579.9|1580.6|1579.8|1580.8|1580|1580.6|1579.8|0
1597353300000|2020-08-13 21:15:00|1580.7|1579.9|1580.6|1579.8|1580.7|1579.9|1580.5|1579.7|0
1597353600000|2020-08-13 21:20:00|1580.5|1579.7|1580.6|1579.8|1580.6|1579.8|1580.5|1579.7|0
1597353900000|2020-08-13 21:25:00|1580.5|1579.7|1580.5|1579.7|1580.5|1579.7|1580.5|1579.7|0
1597354200000|2020-08-13 21:30:00|1580.6|1579.8|1580.6|1579.8|1580.7|1579.9|1580.6|1579.8|0
1597354500000|2020-08-13 21:35:00|1580.7|1579.9|1580.7|1579.9|1580.7|1579.9|1580.6|1579.8|0
1597354800000|2020-08-13 21:40:00|1580.5|1579.7|1580.6|1579.8|1580.6|1579.8|1580.4|1579.6|0
1597355100000|2020-08-13 21:45:00|1580.7|1579.9|1580.7|1579.9|1580.7|1579.9|1580.7|1579.9|0
1597355700000|2020-08-13 21:55:00|1580.8|1580|1580.7|1579.9|1580.8|1580|1580.7|1579.9|0
1597356000000|2020-08-13 22:00:00|1580.6|1580.3|1581.8|1581.5|1582.3|1582|1580.2|1579.9|164
1597356300000|2020-08-13 22:05:00|1581.9|1581.6|1581.1|1580.8|1582|1581.7|1581|1580.7|26
1597356600000|2020-08-13 22:10:00|1581|1580.7|1581.3|1581|1581.5|1581.2|1581|1580.7|13
1597356900000|2020-08-13 22:15:00|1581.2|1580.9|1581.3|1581|1581.3|1581|1581.1|1580.8|9
1597357200000|2020-08-13 22:20:00|1581.2|1580.9|1581.3|1581|1581.4|1581.1|1581.2|1580.9|26
1597357500000|2020-08-13 22:25:00|1581.4|1581.1|1581.4|1581.1|1581.5|1581.2|1581.2|1580.9|12
1597357800000|2020-08-13 22:30:00|1581.3|1581|1581.8|1581.5|1581.8|1581.5|1581.3|1581|16
1597358100000|2020-08-13 22:35:00|1581.9|1581.6|1581.9|1581.6|1582.1|1581.8|1581.8|1581.5|20
1597358400000|2020-08-13 22:40:00|1582.2|1581.9|1582|1581.7|1582.2|1581.9|1581.8|1581.5|25
1597358700000|2020-08-13 22:45:00|1582.1|1581.8|1582|1581.7|1582.8|1582.5|1582|1581.7|81
1597359000000|2020-08-13 22:50:00|1582.1|1581.8|1582.4|1582.1|1582.4|1582.1|1582.1|1581.8|19
1597359300000|2020-08-13 22:55:00|1582.3|1582|1582.6|1582.3|1583|1582.7|1582.3|1582|22
1597359600000|2020-08-13 23:00:00|1582.7|1582.4|1583.7|1583.4|1583.7|1583.4|1582.7|1582.4|60
1597359900000|2020-08-13 23:05:00|1583.8|1583.5|1585.3|1585|1585.4|1585.1|1583.6|1583.3|301
1597360200000|2020-08-13 23:10:00|1585.4|1585.1|1585.7|1585.4|1586|1585.7|1585.4|1585.1|93
1597360500000|2020-08-13 23:15:00|1585.6|1585.3|1585.4|1585.1|1585.6|1585.3|1585.2|1584.9|26
1597360800000|2020-08-13 23:20:00|1585.3|1585|1585|1584.7|1585.4|1585.1|1584.8|1584.5|13
1597361100000|2020-08-13 23:25:00|1584.9|1584.6|1584.4|1584.1|1585|1584.7|1584.4|1584.1|26
1597361400000|2020-08-13 23:30:00|1584.5|1584.2|1585.5|1585.2|1585.5|1585.2|1584.3|1584|31
1597361700000|2020-08-13 23:35:00|1585.6|1585.3|1585.7|1585.4|1585.8|1585.5|1585.5|1585.2|9
1597362000000|2020-08-13 23:40:00|1585.8|1585.5|1585.5|1585.2|1586|1585.7|1585.5|1585.2|26
1597362300000|2020-08-13 23:45:00|1585.4|1585.1|1585.8|1585.5|1586|1585.7|1585.2|1584.9|18
1597362600000|2020-08-13 23:50:00|1585.9|1585.6|1585.6|1585.3|1586.2|1585.9|1585.6|1585.3|24
1597362900000|2020-08-13 23:55:00|1585.5|1585.2|1585.6|1585.3|1585.6|1585.3|1585.1|1584.8|32
1597363200000|2020-08-14 00:00:00|1585.7|1585.4|1585.6|1585.3|1585.9|1585.6|1583.6|1583.3|73
1597363500000|2020-08-14 00:05:00|1585.4|1585.1|1585.3|1585|1585.5|1585.2|1584.4|1584.1|32
1597363800000|2020-08-14 00:10:00|1585.4|1585.1|1585.7|1585.4|1586.1|1585.8|1585.4|1585.1|17
1597364100000|2020-08-14 00:15:00|1585.9|1585.6|1584.6|1584.3|1586|1585.7|1584.6|1584.3|41
1597364400000|2020-08-14 00:20:00|1584.7|1584.4|1584|1583.7|1584.7|1584.4|1583.4|1583.1|31
1597364700000|2020-08-14 00:25:00|1584.1|1583.8|1583.9|1583.6|1584.6|1584.3|1583.3|1583|26
1597365000000|2020-08-14 00:30:00|1583.8|1583.5|1583.8|1583.5|1584.1|1583.8|1583.5|1583.2|13
1597365300000|2020-08-14 00:35:00|1583.7|1583.4|1583.8|1583.5|1584.4|1584.1|1583.6|1583.3|44
1597365600000|2020-08-14 00:40:00|1583.9|1583.6|1583.1|1582.8|1584.1|1583.8|1582.9|1582.6|25
1597365900000|2020-08-14 00:45:00|1583|1582.7|1583.2|1582.9|1583.3|1583|1582.6|1582.3|25
1597366200000|2020-08-14 00:50:00|1583.1|1582.8|1582.6|1582.3|1583.8|1583.5|1582.6|1582.3|8
1597366500000|2020-08-14 00:55:00|1582.4|1582.1|1582.7|1582.4|1583.1|1582.8|1582.2|1581.9|40
1597366800000|2020-08-14 01:00:00|1582.6|1582.3|1583.5|1583.2|1583.8|1583.5|1582.6|1582.3|30
1597367100000|2020-08-14 01:05:00|1583.6|1583.3|1583.3|1583|1583.6|1583.3|1582.9|1582.6|8
1597367400000|2020-08-14 01:10:00|1583.2|1582.9|1583.6|1583.3|1583.7|1583.4|1582.3|1582|27
1597367700000|2020-08-14 01:15:00|1583.5|1583.2|1582.2|1581.9|1583.6|1583.3|1581.7|1581.4|70
1597368000000|2020-08-14 01:20:00|1582.1|1581.8|1582|1581.7|1583|1582.7|1581.5|1581.2|13
1597368300000|2020-08-14 01:25:00|1582.1|1581.8|1582.6|1582.3|1582.9|1582.6|1582|1581.7|7
1597368600000|2020-08-14 01:30:00|1582.7|1582.4|1583.2|1582.9|1583.9|1583.6|1582.3|1582|50
1597368900000|2020-08-14 01:35:00|1583.1|1582.8|1583.7|1583.4|1583.8|1583.5|1583|1582.7|10
1597369200000|2020-08-14 01:40:00|1583.8|1583.5|1584|1583.7|1584.1|1583.8|1583.7|1583.4|22
1597369500000|2020-08-14 01:45:00|1584.1|1583.8|1584.4|1584.1|1584.4|1584.1|1583.2|1582.9|18
1597369800000|2020-08-14 01:50:00|1584.5|1584.2|1583.8|1583.5|1584.8|1584.5|1583.6|1583.3|19
1597370100000|2020-08-14 01:55:00|1583.7|1583.4|1583.7|1583.4|1584.1|1583.8|1583.5|1583.2|4
1597370400000|2020-08-14 02:00:00|1583.6|1583.3|1583.5|1583.2|1583.7|1583.4|1582.9|1582.6|26
1597370700000|2020-08-14 02:05:00|1583.4|1583.1|1584.6|1584.3|1584.8|1584.5|1583.3|1583|22
1597371000000|2020-08-14 02:10:00|1584.5|1584.2|1584.6|1584.3|1585|1584.7|1584.3|1584|25
1597371300000|2020-08-14 02:15:00|1584.5|1584.2|1584.8|1584.5|1585.2|1584.9|1584.4|1584.1|16
1597371600000|2020-08-14 02:20:00|1584.7|1584.4|1584.1|1583.8|1584.7|1584.4|1583.6|1583.3|20
1597371900000|2020-08-14 02:25:00|1584|1583.7|1584.1|1583.8|1584.3|1584|1583.9|1583.6|4
1597372200000|2020-08-14 02:30:00|1584.2|1583.9|1583.6|1583.3|1584.5|1584.2|1583.6|1583.3|11
1597372500000|2020-08-14 02:35:00|1583.7|1583.4|1584|1583.7|1584.2|1583.9|1583.4|1583.1|10
1597372800000|2020-08-14 02:40:00|1584.2|1583.9|1583.4|1583.1|1584.5|1584.2|1583.4|1583.1|36
1597373100000|2020-08-14 02:45:00|1583.6|1583.3|1584.4|1584.1|1584.4|1584.1|1583.5|1583.2|30
1597373400000|2020-08-14 02:50:00|1584.5|1584.2|1583.6|1583.3|1584.5|1584.2|1583.3|1583|23
1597373700000|2020-08-14 02:55:00|1583.5|1583.2|1584.6|1584.3|1584.7|1584.4|1583.2|1582.9|81
1597374000000|2020-08-14 03:00:00|1584.3|1584|1583.7|1583.4|1584.3|1584|1583.7|1583.4|27
1597374300000|2020-08-14 03:05:00|1583.6|1583.3|1584.1|1583.8|1584.3|1584|1583.1|1582.8|20
1597374600000|2020-08-14 03:10:00|1584|1583.7|1584.2|1583.9|1584.2|1583.9|1583.8|1583.5|3
1597374900000|2020-08-14 03:15:00|1584.4|1584.1|1584|1583.7|1584.6|1584.3|1583.9|1583.6|6
1597375200000|2020-08-14 03:20:00|1583.8|1583.5|1584.9|1584.6|1585|1584.7|1583.8|1583.5|12
1597375500000|2020-08-14 03:25:00|1584.8|1584.5|1583.7|1583.4|1584.9|1584.6|1583.6|1583.3|5
1597375800000|2020-08-14 03:30:00|1583.8|1583.5|1584|1583.7|1584|1583.7|1583.3|1583|73
1597376100000|2020-08-14 03:35:00|1583.9|1583.6|1584.1|1583.8|1584.1|1583.8|1583.8|1583.5|13
1597376400000|2020-08-14 03:40:00|1584|1583.7|1584.2|1583.9|1584.4|1584.1|1583.9|1583.6|11
1597376700000|2020-08-14 03:45:00|1584.1|1583.8|1584.4|1584.1|1584.5|1584.2|1584.1|1583.8|10
1597377000000|2020-08-14 03:50:00|1584.2|1583.9|1584|1583.7|1584.4|1584.1|1584|1583.7|3
1597377300000|2020-08-14 03:55:00|1584.1|1583.8|1584.5|1584.2|1584.6|1584.3|1584|1583.7|10
1597377600000|2020-08-14 04:00:00|1584.4|1584.1|1583.7|1583.4|1584.4|1584.1|1583.7|1583.4|41
1597377900000|2020-08-14 04:05:00|1583.8|1583.5|1584|1583.7|1584|1583.7|1583.8|1583.5|7
1597378200000|2020-08-14 04:10:00|1584.1|1583.8|1584.1|1583.8|1584.2|1583.9|1584|1583.7|6
1597378500000|2020-08-14 04:15:00|1584|1583.7|1584.2|1583.9|1584.2|1583.9|1583.8|1583.5|7
1597378800000|2020-08-14 04:20:00|1584.1|1583.8|1584.3|1584|1584.4|1584.1|1584|1583.7|11
1597379100000|2020-08-14 04:25:00|1584.1|1583.8|1584.4|1584.1|1584.5|1584.2|1584.1|1583.8|2
1597379400000|2020-08-14 04:30:00|1584.5|1584.2|1585.1|1584.8|1585.1|1584.8|1584.4|1584.1|14
1597379700000|2020-08-14 04:35:00|1585.3|1585|1585.1|1584.8|1585.3|1585|1584.9|1584.6|16
1597380000000|2020-08-14 04:40:00|1585|1584.7|1585|1584.7|1585.1|1584.8|1584.7|1584.4|6
1597380300000|2020-08-14 04:45:00|1584.9|1584.6|1584.7|1584.4|1585.1|1584.8|1584.4|1584.1|5
1597380600000|2020-08-14 04:50:00|1584.6|1584.3|1584.5|1584.2|1584.6|1584.3|1584.2|1583.9|8
1597380900000|2020-08-14 04:55:00|1584.4|1584.1|1583.8|1583.5|1584.5|1584.2|1583.7|1583.4|12
1597381200000|2020-08-14 05:00:00|1584|1583.7|1585.3|1585|1585.3|1585|1584|1583.7|16
1597381500000|2020-08-14 05:05:00|1585.4|1585.1|1585.3|1585|1585.7|1585.4|1585.1|1584.8|25
1597381800000|2020-08-14 05:10:00|1585.2|1584.9|1585|1584.7|1585.4|1585.1|1585|1584.7|13
1597382100000|2020-08-14 05:15:00|1585.1|1584.8|1584.9|1584.6|1585.2|1584.9|1584.8|1584.5|13
1597382400000|2020-08-14 05:20:00|1584.8|1584.5|1585.7|1585.4|1585.7|1585.4|1584.7|1584.4|9
1597382700000|2020-08-14 05:25:00|1586.2|1585.9|1585.8|1585.5|1586.2|1585.9|1585.7|1585.4|11
1597383000000|2020-08-14 05:30:00|1585.9|1585.6|1585.4|1585.1|1585.9|1585.6|1585.2|1584.9|5
1597383300000|2020-08-14 05:35:00|1585.3|1585|1585.5|1585.2|1585.5|1585.2|1585|1584.7|6
1597383600000|2020-08-14 05:40:00|1585.4|1585.1|1585.9|1585.6|1586.2|1585.9|1585.4|1585.1|16
1597383900000|2020-08-14 05:45:00|1586|1585.7|1585.4|1585.1|1586.3|1586|1585.3|1585|22
1597384200000|2020-08-14 05:50:00|1585.3|1585|1586.1|1585.8|1586.3|1586|1584.9|1584.6|22
1597384500000|2020-08-14 05:55:00|1586|1585.7|1586.2|1585.9|1587|1586.7|1586|1585.7|126
1597384800000|2020-08-14 06:00:00|1586.4|1586.1|1586.2|1585.9|1587|1586.7|1585.8|1585.5|24
1597385100000|2020-08-14 06:05:00|1586.3|1586|1586.1|1585.8|1586.8|1586.5|1586|1585.7|17
1597385400000|2020-08-14 06:10:00|1586|1585.7|1587|1586.7|1587.1|1586.8|1585.9|1585.6|19
1597385700000|2020-08-14 06:15:00|1587.1|1586.8|1587.6|1587.3|1588.9|1588.6|1587.1|1586.8|275
1597386000000|2020-08-14 06:20:00|1587.7|1587.4|1586|1585.7|1587.7|1587.4|1585.8|1585.5|130
1597386300000|2020-08-14 06:25:00|1585.9|1585.6|1585.8|1585.5|1586.1|1585.8|1585|1584.7|41
1597386600000|2020-08-14 06:30:00|1585.7|1585.4|1585|1584.7|1585.7|1585.4|1584.6|1584.3|34
1597386900000|2020-08-14 06:35:00|1585.1|1584.8|1585.4|1585.1|1585.8|1585.5|1584.9|1584.6|29
1597387200000|2020-08-14 06:40:00|1585.3|1585|1586.1|1585.8|1586.6|1586.3|1585.3|1585|31
1597387500000|2020-08-14 06:45:00|1586|1585.7|1586.3|1586|1586.3|1586|1585.8|1585.5|32
1597387800000|2020-08-14 06:50:00|1586.2|1585.9|1585.6|1585.3|1586.3|1586|1585.6|1585.3|45
1597388100000|2020-08-14 06:55:00|1585.7|1585.4|1582.7|1582.4|1585.7|1585.4|1582.7|1582.4|58
1597388400000|2020-08-14 07:00:00|1582.5|1582.2|1582.1|1581.8|1583.3|1583|1581.7|1581.4|182
1597388700000|2020-08-14 07:05:00|1582|1581.7|1578.6|1578.3|1582|1581.7|1578.1|1577.8|428
1597389000000|2020-08-14 07:10:00|1578.5|1578.2|1579.6|1579.3|1579.6|1579.3|1578.3|1578|48
1597389300000|2020-08-14 07:15:00|1579.5|1579.2|1579.6|1579.3|1579.7|1579.4|1578.3|1578|54
1597389600000|2020-08-14 07:20:00|1579.7|1579.4|1579.6|1579.3|1580.1|1579.8|1579.2|1578.9|159
1597389900000|2020-08-14 07:25:00|1579.5|1579.2|1579.4|1579.1|1580.1|1579.8|1579.2|1578.9|34
1597390200000|2020-08-14 07:30:00|1579.5|1579.2|1578.4|1578.1|1579.6|1579.3|1577.6|1577.3|208
1597390500000|2020-08-14 07:35:00|1578.3|1578|1578.3|1578|1578.9|1578.6|1577.9|1577.6|51
1597390800000|2020-08-14 07:40:00|1578.2|1577.9|1576.3|1576|1579|1578.7|1576|1575.7|156
1597391100000|2020-08-14 07:45:00|1576.2|1575.9|1573|1572.7|1576.2|1575.9|1572.8|1572.5|323
1597391400000|2020-08-14 07:50:00|1572.9|1572.6|1573.6|1573.3|1573.9|1573.6|1571|1570.7|210
1597391700000|2020-08-14 07:55:00|1573.5|1573.2|1573.9|1573.6|1574.1|1573.8|1571.7|1571.4|278
1597392000000|2020-08-14 08:00:00|1573.8|1573.5|1572.5|1572.2|1573.8|1573.5|1571.6|1571.3|91
1597392300000|2020-08-14 08:05:00|1572.6|1572.3|1569.8|1569.5|1573.2|1572.9|1569.7|1569.4|208
1597392600000|2020-08-14 08:10:00|1569.7|1569.4|1568.7|1568.4|1569.7|1569.4|1567.3|1567|437
1597392900000|2020-08-14 08:15:00|1568.6|1568.3|1566|1565.7|1568.7|1568.4|1566|1565.7|301
1597393200000|2020-08-14 08:20:00|1566.1|1565.8|1564.8|1564.5|1566.1|1565.8|1564.5|1564.2|385
1597393500000|2020-08-14 08:25:00|1564.7|1564.4|1565.3|1565|1565.5|1565.2|1564.3|1564|364
1597393800000|2020-08-14 08:30:00|1565.2|1564.9|1564.3|1564|1565.2|1564.9|1563.8|1563.5|209
1597394100000|2020-08-14 08:35:00|1564.2|1563.9|1564.9|1564.6|1565.4|1565.1|1563.5|1563.2|189
1597394400000|2020-08-14 08:40:00|1564.8|1564.5|1564.5|1564.2|1565.1|1564.8|1564.2|1563.9|128
1597394700000|2020-08-14 08:45:00|1564.4|1564.1|1563.9|1563.6|1564.4|1564.1|1562.9|1562.6|150
1597395000000|2020-08-14 08:50:00|1563.8|1563.5|1564.6|1564.3|1564.7|1564.4|1562.9|1562.6|134
1597395300000|2020-08-14 08:55:00|1564.8|1564.5|1564.7|1564.4|1565.1|1564.8|1564.3|1564|139
1597395600000|2020-08-14 09:00:00|1564.5|1564.2|1564.6|1564.3|1565.1|1564.8|1564.1|1563.8|120
1597395900000|2020-08-14 09:05:00|1564.5|1564.2|1564.4|1564.1|1564.8|1564.5|1563.9|1563.6|130
1597396200000|2020-08-14 09:10:00|1564.3|1564|1565.8|1565.5|1565.8|1565.5|1564|1563.7|189
1597396500000|2020-08-14 09:15:00|1565.7|1565.4|1566.6|1566.3|1566.6|1566.3|1565.4|1565.1|192
1597396800000|2020-08-14 09:20:00|1566.5|1566.2|1566.7|1566.4|1567.2|1566.9|1565.9|1565.6|259
1597397100000|2020-08-14 09:25:00|1566.5|1566.2|1567.7|1567.4|1568.1|1567.8|1565.3|1565|165
1597397400000|2020-08-14 09:30:00|1567.6|1567.3|1567.9|1567.6|1568.3|1568|1567.2|1566.9|96
1597397700000|2020-08-14 09:35:00|1567.8|1567.5|1566.8|1566.5|1567.9|1567.6|1566.8|1566.5|104
1597398000000|2020-08-14 09:40:00|1566.9|1566.6|1567.6|1567.3|1567.6|1567.3|1566.7|1566.4|233
1597398300000|2020-08-14 09:45:00|1567.7|1567.4|1565.2|1564.9|1567.8|1567.5|1565.2|1564.9|87
1597398600000|2020-08-14 09:50:00|1565.3|1565|1567|1566.7|1567|1566.7|1564.9|1564.6|156
1597398900000|2020-08-14 09:55:00|1566.9|1566.6|1568.3|1568|1568.5|1568.2|1566.9|1566.6|60
1597399200000|2020-08-14 10:00:00|1568.1|1567.8|1567.6|1567.3|1568.4|1568.1|1567.5|1567.2|40
1597399500000|2020-08-14 10:05:00|1567.5|1567.2|1566|1565.7|1567.7|1567.4|1565.7|1565.4|78
1597399800000|2020-08-14 10:10:00|1566.1|1565.8|1566.2|1565.9|1566.4|1566.1|1565.4|1565.1|100
1597400100000|2020-08-14 10:15:00|1566.3|1566|1566.3|1566|1566.8|1566.5|1565.7|1565.4|36
1597400400000|2020-08-14 10:20:00|1566.4|1566.1|1567.6|1567.3|1567.6|1567.3|1566.4|1566.1|15
1597400700000|2020-08-14 10:25:00|1567.7|1567.4|1566.8|1566.5|1568|1567.7|1566.2|1565.9|55
1597401000000|2020-08-14 10:30:00|1566.7|1566.4|1567|1566.7|1567.8|1567.5|1566.4|1566.1|35
1597401300000|2020-08-14 10:35:00|1567.1|1566.8|1568|1567.7|1568.1|1567.8|1567.1|1566.8|50
1597401600000|2020-08-14 10:40:00|1567.8|1567.5|1568.1|1567.8|1568.4|1568.1|1567.6|1567.3|19
1597401900000|2020-08-14 10:45:00|1568.2|1567.9|1568.5|1568.2|1568.7|1568.4|1567.9|1567.6|38
1597402200000|2020-08-14 10:50:00|1568.6|1568.3|1568.9|1568.6|1569.1|1568.8|1568.4|1568.1|143
1597402500000|2020-08-14 10:55:00|1569|1568.7|1569|1568.7|1569.1|1568.8|1568.8|1568.5|42
1597402800000|2020-08-14 11:00:00|1569.2|1568.9|1570.2|1569.9|1570.2|1569.9|1569|1568.7|187
1597403100000|2020-08-14 11:05:00|1570.3|1570|1569.9|1569.6|1570.3|1570|1569.6|1569.3|127
1597403400000|2020-08-14 11:10:00|1570.1|1569.8|1570|1569.7|1570.5|1570.2|1569.7|1569.4|59
1597403700000|2020-08-14 11:15:00|1569.9|1569.6|1569.6|1569.3|1569.9|1569.6|1568.6|1568.3|111
1597404000000|2020-08-14 11:20:00|1569.5|1569.2|1570.2|1569.9|1570.4|1570.1|1569.4|1569.1|77
1597404300000|2020-08-14 11:25:00|1570.1|1569.8|1571.1|1570.8|1571.1|1570.8|1570.1|1569.8|46
1597404600000|2020-08-14 11:30:00|1571.2|1570.9|1571.3|1571|1571.4|1571.1|1570.9|1570.6|131
1597404900000|2020-08-14 11:35:00|1571.4|1571.1|1571.6|1571.3|1571.7|1571.4|1570.3|1570|127
1597405200000|2020-08-14 11:40:00|1571.7|1571.4|1573|1572.7|1573.6|1573.3|1571.7|1571.4|456
1597405500000|2020-08-14 11:45:00|1572.9|1572.6|1572|1571.7|1574.1|1573.8|1572|1571.7|136
1597405800000|2020-08-14 11:50:00|1571.9|1571.6|1571.3|1571|1572.8|1572.5|1571.3|1571|115
1597406100000|2020-08-14 11:55:00|1571.4|1571.1|1573|1572.7|1573.3|1573|1571.4|1571.1|72
1597406400000|2020-08-14 12:00:00|1572.9|1572.6|1572.1|1571.8|1573.2|1572.9|1571.5|1571.2|148
1597406700000|2020-08-14 12:05:00|1572|1571.7|1570.5|1570.2|1572.6|1572.3|1570.5|1570.2|209
1597407000000|2020-08-14 12:10:00|1570.6|1570.3|1572|1571.7|1572.7|1572.4|1570.3|1570|197
1597407300000|2020-08-14 12:15:00|1572.1|1571.8|1573.1|1572.8|1573.5|1573.2|1571.9|1571.6|246
1597407600000|2020-08-14 12:20:00|1572.9|1572.6|1573.5|1573.2|1573.5|1573.2|1572.5|1572.2|276
1597407900000|2020-08-14 12:25:00|1573.6|1573.3|1573.2|1572.9|1574.3|1574|1572.9|1572.6|223
1597408200000|2020-08-14 12:30:00|1574.1|1573.8|1575.4|1575.1|1575.9|1575.6|1571.5|1571.2|567
1597408500000|2020-08-14 12:35:00|1575.3|1575|1574.2|1573.9|1575.9|1575.6|1574.2|1573.9|136
1597408800000|2020-08-14 12:40:00|1574.4|1574.1|1573.1|1572.8|1574.7|1574.4|1573|1572.7|166
1597409100000|2020-08-14 12:45:00|1573.2|1572.9|1571.5|1571.2|1574|1573.7|1570.7|1570.4|377
1597409400000|2020-08-14 12:50:00|1571.4|1571.1|1571.2|1570.9|1572.6|1572.3|1570.9|1570.6|241
1597409700000|2020-08-14 12:55:00|1571.1|1570.8|1570.8|1570.5|1571.3|1571|1570.2|1569.9|319
1597410000000|2020-08-14 13:00:00|1570.7|1570.4|1569.5|1569.2|1571.3|1571|1568.9|1568.6|506
1597410300000|2020-08-14 13:05:00|1569.6|1569.3|1570.7|1570.4|1571.2|1570.9|1569.5|1569.2|367
1597410600000|2020-08-14 13:10:00|1570.6|1570.3|1572.1|1571.8|1572.3|1572|1570.5|1570.2|245
1597410900000|2020-08-14 13:15:00|1572.2|1571.9|1572.7|1572.4|1572.9|1572.6|1571.9|1571.6|346
1597411200000|2020-08-14 13:20:00|1572.8|1572.5|1573.4|1573.1|1573.8|1573.5|1572.7|1572.4|268
1597411500000|2020-08-14 13:25:00|1573.1|1572.8|1570.3|1570|1573.3|1573|1570.3|1570|639
1597411800000|2020-08-14 13:30:00|1570.4|1570.1|1571|1570.7|1575.1|1574.8|1568.6|1568.3|5313
1597412100000|2020-08-14 13:35:00|1570.9|1570.6|1568.4|1568.1|1571.7|1571.4|1567.5|1567.2|3660
1597412400000|2020-08-14 13:40:00|1568.5|1568.2|1569.7|1569.4|1570.4|1570.1|1566.4|1566.1|2163
1597412700000|2020-08-14 13:45:00|1569.6|1569.3|1568.1|1567.8|1570.1|1569.8|1567|1566.7|1887
1597413000000|2020-08-14 13:50:00|1568.3|1568|1572.6|1572.3|1572.8|1572.5|1567.8|1567.5|2084
1597413300000|2020-08-14 13:55:00|1572.7|1572.4|1575.2|1574.9|1575.3|1575|1570.6|1570.3|1766
1597413600000|2020-08-14 14:00:00|1575.3|1575|1574|1573.7|1576.4|1576.1|1573.7|1573.4|1991
1597413900000|2020-08-14 14:05:00|1574.1|1573.8|1575|1574.7|1575.3|1575|1573.4|1573.1|1347
1597414200000|2020-08-14 14:10:00|1575.1|1574.8|1570.3|1570|1575.5|1575.2|1570.1|1569.8|1951
1597414500000|2020-08-14 14:15:00|1570.2|1569.9|1573.7|1573.4|1575.6|1575.3|1569.6|1569.3|2276
1597414800000|2020-08-14 14:20:00|1573.8|1573.5|1577|1576.7|1577.2|1576.9|1573.2|1572.9|1541
1597415100000|2020-08-14 14:25:00|1577.1|1576.8|1576.3|1576|1577.7|1577.4|1575.1|1574.8|1216
1597415400000|2020-08-14 14:30:00|1576.2|1575.9|1578|1577.7|1579.2|1578.9|1575.7|1575.4|1608
1597415700000|2020-08-14 14:35:00|1578.2|1577.9|1577.8|1577.5|1578.3|1578|1576.3|1576|924
1597416000000|2020-08-14 14:40:00|1577.9|1577.6|1576.7|1576.4|1578.3|1578|1575.9|1575.6|921
1597416300000|2020-08-14 14:45:00|1576.9|1576.6|1579.3|1579|1579.4|1579.1|1576.4|1576.1|684
1597416600000|2020-08-14 14:50:00|1579.4|1579.1|1580.8|1580.5|1580.8|1580.5|1577.2|1576.9|1642
1597416900000|2020-08-14 14:55:00|1580.9|1580.6|1578.9|1578.6|1581.5|1581.2|1578.5|1578.2|1638
1597417200000|2020-08-14 15:00:00|1578.8|1578.5|1578.3|1578|1579.3|1579|1576.9|1576.6|1088
1597417500000|2020-08-14 15:05:00|1578.2|1577.9|1579.8|1579.5|1580.2|1579.9|1577.5|1577.2|575
1597417800000|2020-08-14 15:10:00|1579.7|1579.4|1577.9|1577.6|1579.8|1579.5|1577.5|1577.2|579
1597418100000|2020-08-14 15:15:00|1578|1577.7|1580.3|1580|1580.6|1580.3|1577.8|1577.5|469
1597418400000|2020-08-14 15:20:00|1580.4|1580.1|1581.1|1580.8|1581.9|1581.6|1580.2|1579.9|753
1597418700000|2020-08-14 15:25:00|1581|1580.7|1580.3|1580|1581.7|1581.4|1580.1|1579.8|792
1597419000000|2020-08-14 15:30:00|1580.4|1580.1|1577.6|1577.3|1581.1|1580.8|1577.4|1577.1|1117
1597419300000|2020-08-14 15:35:00|1577.5|1577.2|1578.8|1578.5|1579.3|1579|1576.9|1576.6|794
1597419600000|2020-08-14 15:40:00|1578.7|1578.4|1579|1578.7|1580|1579.7|1578.1|1577.8|543
1597419900000|2020-08-14 15:45:00|1579.1|1578.8|1578.1|1577.8|1580|1579.7|1577.5|1577.2|652
1597420200000|2020-08-14 15:50:00|1578.2|1577.9|1576.5|1576.2|1578.8|1578.5|1576.3|1576|729
1597420500000|2020-08-14 15:55:00|1576.6|1576.3|1578.3|1578|1578.4|1578.1|1576.2|1575.9|372
1597420800000|2020-08-14 16:00:00|1578.4|1578.1|1579.4|1579.1|1580.1|1579.8|1578.1|1577.8|769
1597421100000|2020-08-14 16:05:00|1579.3|1579|1580.1|1579.8|1580.3|1580|1579|1578.7|428
1597421400000|2020-08-14 16:10:00|1580|1579.7|1579.6|1579.3|1580.9|1580.6|1579.5|1579.2|780
1597421700000|2020-08-14 16:15:00|1579.7|1579.4|1579.2|1578.9|1580.7|1580.4|1579.1|1578.8|525
1597422000000|2020-08-14 16:20:00|1579.1|1578.8|1578.4|1578.1|1579.3|1579|1577.3|1577|639
1597422300000|2020-08-14 16:25:00|1578.3|1578|1578|1577.7|1579.3|1579|1577.8|1577.5|356
1597422600000|2020-08-14 16:30:00|1578.1|1577.8|1579.5|1579.2|1579.5|1579.2|1577.5|1577.2|379
1597422900000|2020-08-14 16:35:00|1579.4|1579.1|1579.4|1579.1|1579.6|1579.3|1578.7|1578.4|275
1597423200000|2020-08-14 16:40:00|1579.3|1579|1578|1577.7|1579.4|1579.1|1577.9|1577.6|411
1597423500000|2020-08-14 16:45:00|1578.1|1577.8|1577.4|1577.1|1578.3|1578|1576.9|1576.6|611
1597423800000|2020-08-14 16:50:00|1577.5|1577.2|1578.1|1577.8|1578.2|1577.9|1577.3|1577|384
1597424100000|2020-08-14 16:55:00|1578.2|1577.9|1577.6|1577.3|1578.5|1578.2|1577.5|1577.2|540
1597424400000|2020-08-14 17:00:00|1577.5|1577.2|1576.5|1576.2|1577.5|1577.2|1576.5|1576.2|663
1597424700000|2020-08-14 17:05:00|1576.6|1576.3|1576.8|1576.5|1576.8|1576.5|1575.8|1575.5|919
1597425000000|2020-08-14 17:10:00|1576.7|1576.4|1577.7|1577.4|1578.8|1578.5|1576.6|1576.3|733
1597425300000|2020-08-14 17:15:00|1577.8|1577.5|1577.8|1577.5|1578|1577.7|1577.3|1577|370
1597425600000|2020-08-14 17:20:00|1578|1577.7|1579.1|1578.8|1579.2|1578.9|1577.6|1577.3|544
1597425900000|2020-08-14 17:25:00|1579.2|1578.9|1579.9|1579.6|1580|1579.7|1579|1578.7|454
1597426200000|2020-08-14 17:30:00|1580|1579.7|1580.8|1580.5|1581.3|1581|1579.6|1579.3|626
1597426500000|2020-08-14 17:35:00|1580.9|1580.6|1580|1579.7|1581|1580.7|1579.4|1579.1|578
1597426800000|2020-08-14 17:40:00|1580.1|1579.8|1581.5|1581.2|1581.7|1581.4|1580|1579.7|473
1597427100000|2020-08-14 17:45:00|1581.4|1581.1|1583|1582.7|1583.4|1583.1|1581|1580.7|887
1597427400000|2020-08-14 17:50:00|1582.8|1582.5|1583.5|1583.2|1584.3|1584|1581.8|1581.5|578
1597427700000|2020-08-14 17:55:00|1583.4|1583.1|1584.8|1584.5|1584.8|1584.5|1582.8|1582.5|625
1597428000000|2020-08-14 18:00:00|1584.7|1584.4|1584.1|1583.8|1584.8|1584.5|1583.2|1582.9|823
1597428300000|2020-08-14 18:05:00|1584|1583.7|1583.4|1583.1|1584.4|1584.1|1583|1582.7|501
1597428600000|2020-08-14 18:10:00|1583.6|1583.3|1584.1|1583.8|1584.3|1584|1582.2|1581.9|576
1597428900000|2020-08-14 18:15:00|1584|1583.7|1583.5|1583.2|1584.9|1584.6|1582.6|1582.3|588
1597429200000|2020-08-14 18:20:00|1583.3|1583|1582|1581.7|1583.7|1583.4|1582|1581.7|388
1597429500000|2020-08-14 18:25:00|1581.9|1581.6|1581.8|1581.5|1582.2|1581.9|1581|1580.7|597
1597429800000|2020-08-14 18:30:00|1581.7|1581.4|1581.4|1581.1|1583.1|1582.8|1581.3|1581|616
1597430100000|2020-08-14 18:35:00|1581.3|1581|1580.2|1579.9|1581.4|1581.1|1579.8|1579.5|463
1597430400000|2020-08-14 18:40:00|1580.1|1579.8|1579.3|1579|1580.6|1580.3|1578.8|1578.5|554
1597430700000|2020-08-14 18:45:00|1579.4|1579.1|1577.8|1577.5|1579.5|1579.2|1577.4|1577.1|518
1597431000000|2020-08-14 18:50:00|1577.7|1577.4|1577.8|1577.5|1578.9|1578.6|1577.5|1577.2|576
1597431300000|2020-08-14 18:55:00|1577.9|1577.6|1577.5|1577.2|1578.5|1578.2|1577.4|1577.1|335
1597431600000|2020-08-14 19:00:00|1577.6|1577.3|1577.4|1577.1|1577.9|1577.6|1576.9|1576.6|407
1597431900000|2020-08-14 19:05:00|1577.5|1577.2|1576.8|1576.5|1578.1|1577.8|1576.7|1576.4|465
1597432200000|2020-08-14 19:10:00|1576.6|1576.3|1574.5|1574.2|1576.8|1576.5|1574.5|1574.2|699
1597432500000|2020-08-14 19:15:00|1574.4|1574.1|1573.6|1573.3|1574.8|1574.5|1573|1572.7|870
1597432800000|2020-08-14 19:20:00|1574|1573.7|1573.9|1573.6|1574.5|1574.2|1573.5|1573.2|451
1597433100000|2020-08-14 19:25:00|1573.8|1573.5|1574.9|1574.6|1575.7|1575.4|1573|1572.7|923
1597433400000|2020-08-14 19:30:00|1575|1574.7|1573.7|1573.4|1575.1|1574.8|1573.6|1573.3|737
1597433700000|2020-08-14 19:35:00|1573.8|1573.5|1574|1573.7|1574.3|1574|1573|1572.7|929
1597434000000|2020-08-14 19:40:00|1573.9|1573.6|1576|1575.7|1576.2|1575.9|1573.4|1573.1|1320
1597434300000|2020-08-14 19:45:00|1575.8|1575.5|1573.2|1572.9|1576.2|1575.9|1573.1|1572.8|1508
1597434600000|2020-08-14 19:50:00|1573.1|1572.8|1577|1576.7|1577.3|1577|1572.8|1572.5|2756
1597434900000|2020-08-14 19:55:00|1577.1|1576.8|1578.7|1578.4|1579.5|1579.2|1576.5|1576.2|6574
1597435200000|2020-08-14 20:00:00|1578.6|1578.3|1577|1576.7|1578.9|1578.6|1575.5|1575.2|3177
1597435500000|2020-08-14 20:05:00|1577.4|1577.1|1575.2|1574.9|1577.5|1577.2|1575.1|1574.8|985
1597435800000|2020-08-14 20:10:00|1575.3|1575|1575.5|1574.7|1576.2|1575.9|1573.5|1573.2|1071
1597436100000|2020-08-14 20:15:00|1575.6|1574.8|1576.5|1575.7|1576.5|1575.7|1575.6|1574.8|0
1597436400000|2020-08-14 20:20:00|1576.4|1575.6|1576.5|1575.7|1576.5|1575.7|1576.4|1575.6|0
1597436700000|2020-08-14 20:25:00|1576.4|1575.6|1576.5|1575.7|1576.5|1575.7|1576.4|1575.6|0
1597437000000|2020-08-14 20:30:00|1575.2|1574.9|1576.1|1575.8|1576.3|1576|1575.1|1574.8|267
1597437300000|2020-08-14 20:35:00|1576|1575.7|1576.2|1575.9|1576.6|1576.3|1576|1575.7|49
1597437600000|2020-08-14 20:40:00|1576.3|1576|1576.7|1576.4|1576.9|1576.6|1576.3|1576|89
1597437900000|2020-08-14 20:45:00|1576.6|1576.3|1576.9|1576.6|1577|1576.7|1576.6|1576.3|73
1597438200000|2020-08-14 20:50:00|1577|1576.7|1576.4|1576.1|1577.1|1576.8|1576.3|1576|57
1597438500000|2020-08-14 20:55:00|1576.5|1576.2|1576|1575.2|1576.5|1576.2|1575.8|1575.2|77
1597615200000|2020-08-16 22:00:00|1576.1|1575.3|1578|1577.7|1579.5|1579.2|1576.1|1575.3|88
1597615500000|2020-08-16 22:05:00|1578.1|1577.8|1578.5|1578.2|1578.5|1578.2|1577.8|1577.5|34
1597615800000|2020-08-16 22:10:00|1578.7|1578.4|1579.6|1579.3|1579.6|1579.3|1578.1|1577.8|168
1597616100000|2020-08-16 22:15:00|1579.5|1579.2|1579|1578.7|1579.6|1579.3|1578.9|1578.6|10
1597616400000|2020-08-16 22:20:00|1578.9|1578.6|1578.4|1578.1|1578.9|1578.6|1578.4|1578.1|17
1597616700000|2020-08-16 22:25:00|1578.3|1578|1578.4|1578.1|1578.6|1578.3|1578.2|1577.9|15
1597617000000|2020-08-16 22:30:00|1578.5|1578.2|1579|1578.7|1579.7|1579.4|1578.5|1578.2|46
1597617300000|2020-08-16 22:35:00|1578.9|1578.6|1579.6|1579.3|1579.6|1579.3|1578.7|1578.4|48
1597617600000|2020-08-16 22:40:00|1579.4|1579.1|1579.3|1579|1579.4|1579.1|1578.9|1578.6|16
1597617900000|2020-08-16 22:45:00|1579.7|1579.4|1579.5|1579.2|1579.8|1579.5|1579.3|1579|17
1597618200000|2020-08-16 22:50:00|1579.4|1579.1|1579.2|1578.9|1579.5|1579.2|1579.1|1578.8|12
1597618500000|2020-08-16 22:55:00|1579.3|1579|1579|1578.7|1579.3|1579|1578.9|1578.6|8
1597618800000|2020-08-16 23:00:00|1579.1|1578.8|1579|1578.7|1579.2|1578.9|1578.8|1578.5|1
1597619100000|2020-08-16 23:05:00|1579.1|1578.8|1579.2|1578.9|1579.2|1578.9|1578.9|1578.6|4
1597619400000|2020-08-16 23:10:00|1579.3|1579|1579.3|1579|1579.5|1579.2|1579.2|1578.9|3
1597619700000|2020-08-16 23:15:00|1579.4|1579.1|1579.6|1579.3|1579.6|1579.3|1579.3|1579|0
1597620000000|2020-08-16 23:20:00|1579.7|1579.4|1579.5|1579.2|1579.7|1579.4|1579.5|1579.2|3
1597620300000|2020-08-16 23:25:00|1579.6|1579.3|1580.3|1580|1580.3|1580|1579.5|1579.2|106
1597620600000|2020-08-16 23:30:00|1580.2|1579.9|1580.8|1580.5|1580.8|1580.5|1580.1|1579.8|78
1597620900000|2020-08-16 23:35:00|1580.9|1580.6|1581.1|1580.8|1581.2|1580.9|1580.8|1580.5|64
1597621200000|2020-08-16 23:40:00|1581|1580.7|1581|1580.7|1581.2|1580.9|1580.9|1580.6|79
1597621500000|2020-08-16 23:45:00|1581.1|1580.8|1581.1|1580.8|1581.5|1581.2|1581|1580.7|37
1597621800000|2020-08-16 23:50:00|1581|1580.7|1581.4|1581.1|1581.6|1581.3|1580.4|1580.1|72
1597622100000|2020-08-16 23:55:00|1581.3|1581|1582.1|1581.8|1582.4|1582.1|1581.2|1580.9|73
1597622400000|2020-08-17 00:00:00|1582.2|1581.9|1582.1|1581.8|1582.2|1581.9|1581|1580.7|75
1597622700000|2020-08-17 00:05:00|1582.2|1581.9|1581.9|1581.6|1582.4|1582.1|1581.5|1581.2|52
1597623000000|2020-08-17 00:10:00|1581.7|1581.4|1582.3|1582|1582.3|1582|1581.7|1581.4|15
1597623300000|2020-08-17 00:15:00|1582.2|1581.9|1581.6|1581.3|1582.4|1582.1|1581.5|1581.2|42
1597623600000|2020-08-17 00:20:00|1581.7|1581.4|1582.4|1582.1|1582.5|1582.2|1581.2|1580.9|50
1597623900000|2020-08-17 00:25:00|1582.3|1582|1582.2|1581.9|1582.6|1582.3|1582.2|1581.9|15
1597624200000|2020-08-17 00:30:00|1582.1|1581.8|1581.8|1581.5|1582.5|1582.2|1581.8|1581.5|49
1597624500000|2020-08-17 00:35:00|1581.9|1581.6|1581.7|1581.4|1582.3|1582|1581.6|1581.3|17
1597624800000|2020-08-17 00:40:00|1581.5|1581.2|1580.7|1580.4|1581.5|1581.2|1580.5|1580.2|44
1597625100000|2020-08-17 00:45:00|1580.8|1580.5|1580.2|1579.9|1581|1580.7|1580.1|1579.8|44
1597625400000|2020-08-17 00:50:00|1580.3|1580|1579.9|1579.6|1580.4|1580.1|1579.7|1579.4|46
1597625700000|2020-08-17 00:55:00|1579.8|1579.5|1580.5|1580.2|1580.6|1580.3|1579.4|1579.1|48
1597626000000|2020-08-17 01:00:00|1580.6|1580.3|1579.8|1579.5|1580.6|1580.3|1579.8|1579.5|20
1597626300000|2020-08-17 01:05:00|1579.7|1579.4|1580.8|1580.5|1580.8|1580.5|1579.7|1579.4|11
1597626600000|2020-08-17 01:10:00|1581|1580.7|1581.2|1580.9|1581.4|1581.1|1580.9|1580.6|33
1597626900000|2020-08-17 01:15:00|1581|1580.7|1581.3|1581|1581.3|1581|1580.4|1580.1|13
1597627200000|2020-08-17 01:20:00|1581.4|1581.1|1581.5|1581.2|1582|1581.7|1581.4|1581.1|31
1597627500000|2020-08-17 01:25:00|1581.4|1581.1|1581.8|1581.5|1581.8|1581.5|1581.1|1580.8|18
1597627800000|2020-08-17 01:30:00|1582|1581.7|1580.4|1580.1|1582.2|1581.9|1580.3|1580|44
1597628100000|2020-08-17 01:35:00|1580.5|1580.2|1580.5|1580.2|1580.9|1580.6|1579.8|1579.5|95
1597628400000|2020-08-17 01:40:00|1580.4|1580.1|1580.9|1580.6|1581.5|1581.2|1580.4|1580.1|26
1597628700000|2020-08-17 01:45:00|1580.8|1580.5|1580.9|1580.6|1581.2|1580.9|1580.8|1580.5|15
1597629000000|2020-08-17 01:50:00|1581|1580.7|1581.1|1580.8|1581.5|1581.2|1580.8|1580.5|18
1597629300000|2020-08-17 01:55:00|1581.2|1580.9|1581|1580.7|1581.4|1581.1|1580.6|1580.3|11
1597629600000|2020-08-17 02:00:00|1581.1|1580.8|1582.2|1581.9|1582.3|1582|1581|1580.7|42
1597629900000|2020-08-17 02:05:00|1582.3|1582|1582.9|1582.6|1583|1582.7|1582|1581.7|76
1597630200000|2020-08-17 02:10:00|1583|1582.7|1583|1582.7|1583.6|1583.3|1582.8|1582.5|57
1597630500000|2020-08-17 02:15:00|1583.1|1582.8|1583.6|1583.3|1583.6|1583.3|1582.7|1582.4|29
1597630800000|2020-08-17 02:20:00|1583.5|1583.2|1583.3|1583|1583.5|1583.2|1583.2|1582.9|33
1597631100000|2020-08-17 02:25:00|1583.2|1582.9|1583.1|1582.8|1583.2|1582.9|1582.9|1582.6|16
1597631400000|2020-08-17 02:30:00|1583.2|1582.9|1583.4|1583.1|1583.7|1583.4|1583|1582.7|72
1597631700000|2020-08-17 02:35:00|1583.3|1583|1583.3|1583|1583.4|1583.1|1583|1582.7|10
1597632000000|2020-08-17 02:40:00|1583.2|1582.9|1583.1|1582.8|1583.2|1582.9|1582.9|1582.6|15
1597632300000|2020-08-17 02:45:00|1583.2|1582.9|1582.5|1582.2|1583.3|1583|1582.4|1582.1|16
1597632600000|2020-08-17 02:50:00|1582.4|1582.1|1582.8|1582.5|1582.9|1582.6|1582.3|1582|12
1597632900000|2020-08-17 02:55:00|1582.7|1582.4|1582.5|1582.2|1583|1582.7|1582.5|1582.2|25
1597633200000|2020-08-17 03:00:00|1582.7|1582.4|1583|1582.7|1583.2|1582.9|1582.5|1582.2|18
1597633500000|2020-08-17 03:05:00|1582.9|1582.6|1582.2|1581.9|1582.9|1582.6|1582.1|1581.8|8
1597633800000|2020-08-17 03:10:00|1582.3|1582|1582.3|1582|1582.4|1582.1|1582.1|1581.8|10
1597634100000|2020-08-17 03:15:00|1582.1|1581.8|1581.9|1581.6|1582.1|1581.8|1581.7|1581.4|12
1597634400000|2020-08-17 03:20:00|1581.8|1581.5|1582.1|1581.8|1582.2|1581.9|1581.8|1581.5|11
1597634700000|2020-08-17 03:25:00|1582|1581.7|1582.3|1582|1582.3|1582|1582|1581.7|11
1597635000000|2020-08-17 03:30:00|1582.2|1581.9|1581.8|1581.5|1582.2|1581.9|1581.6|1581.3|15
1597635300000|2020-08-17 03:35:00|1581.7|1581.4|1581.2|1580.9|1581.9|1581.6|1581.2|1580.9|10
1597635600000|2020-08-17 03:40:00|1581.3|1581|1581.3|1581|1581.5|1581.2|1581.2|1580.9|13
1597635900000|2020-08-17 03:45:00|1581.2|1580.9|1580.7|1580.4|1581.2|1580.9|1580.7|1580.4|21
1597636200000|2020-08-17 03:50:00|1580.8|1580.5|1580.9|1580.6|1580.9|1580.6|1580.5|1580.2|24
1597636500000|2020-08-17 03:55:00|1581|1580.7|1580.9|1580.6|1581.1|1580.8|1580.8|1580.5|61
1597636800000|2020-08-17 04:00:00|1581.1|1580.8|1580.7|1580.4|1581.2|1580.9|1580.7|1580.4|6
1597637100000|2020-08-17 04:05:00|1580.6|1580.3|1580.5|1580.2|1580.7|1580.4|1580.5|1580.2|1
1597637400000|2020-08-17 04:10:00|1580.4|1580.1|1580.3|1580|1580.4|1580.1|1580.3|1580|13
1597637700000|2020-08-17 04:15:00|1580.5|1580.2|1580.3|1580|1580.5|1580.2|1579.8|1579.5|20
1597638000000|2020-08-17 04:20:00|1580.4|1580.1|1580.5|1580.2|1580.9|1580.6|1580.4|1580.1|14
1597638300000|2020-08-17 04:25:00|1580.6|1580.3|1580.6|1580.3|1580.7|1580.4|1580.5|1580.2|8
1597638600000|2020-08-17 04:30:00|1580.7|1580.4|1581.7|1581.4|1581.7|1581.4|1580.7|1580.4|27
1597638900000|2020-08-17 04:35:00|1581.6|1581.3|1581.3|1581|1581.7|1581.4|1581.2|1580.9|1
1597639200000|2020-08-17 04:40:00|1581.2|1580.9|1581|1580.7|1581.3|1581|1581|1580.7|2
1597639500000|2020-08-17 04:45:00|1580.8|1580.5|1580.9|1580.6|1581|1580.7|1580.6|1580.3|14
1597639800000|2020-08-17 04:50:00|1580.8|1580.5|1580.8|1580.5|1581|1580.7|1580.6|1580.3|48
1597640100000|2020-08-17 04:55:00|1580.9|1580.6|1580.6|1580.3|1581|1580.7|1580.6|1580.3|9
1597640400000|2020-08-17 05:00:00|1580.7|1580.4|1580.9|1580.6|1581|1580.7|1580.4|1580.1|16
1597640700000|2020-08-17 05:05:00|1580.8|1580.5|1580.8|1580.5|1581.1|1580.8|1580.6|1580.3|32
1597641000000|2020-08-17 05:10:00|1580.9|1580.6|1580.9|1580.6|1580.9|1580.6|1580.5|1580.2|11
1597641300000|2020-08-17 05:15:00|1580.8|1580.5|1580.9|1580.6|1580.9|1580.6|1580.3|1580|19
1597641600000|2020-08-17 05:20:00|1580.8|1580.5|1580.3|1580|1580.8|1580.5|1580.3|1580|18
1597641900000|2020-08-17 05:25:00|1580.4|1580.1|1579.9|1579.6|1580.4|1580.1|1579.7|1579.4|12
1597642200000|2020-08-17 05:30:00|1579.8|1579.5|1579.9|1579.6|1580|1579.7|1579.1|1578.8|24
1597642500000|2020-08-17 05:35:00|1580|1579.7|1579.7|1579.4|1580.2|1579.9|1579.3|1579|22
1597642800000|2020-08-17 05:40:00|1579.8|1579.5|1579.8|1579.5|1579.9|1579.6|1579.5|1579.2|3
1597643100000|2020-08-17 05:45:00|1579.9|1579.6|1579.2|1578.9|1579.9|1579.6|1579|1578.7|27
1597643400000|2020-08-17 05:50:00|1579.1|1578.8|1579.2|1578.9|1579.3|1579|1578.9|1578.6|22
1597643700000|2020-08-17 05:55:00|1579.3|1579|1579.3|1579|1579.5|1579.2|1579.1|1578.8|9
1597644000000|2020-08-17 06:00:00|1579.2|1578.9|1580.6|1580.3|1580.9|1580.6|1579|1578.7|38
1597644300000|2020-08-17 06:05:00|1580.5|1580.2|1579.2|1578.9|1580.8|1580.5|1578.6|1578.3|68
1597644600000|2020-08-17 06:10:00|1579.3|1579|1578.9|1578.6|1579.5|1579.2|1578.7|1578.4|40
1597644900000|2020-08-17 06:15:00|1579|1578.7|1579.6|1579.3|1579.6|1579.3|1578.6|1578.3|31
1597645200000|2020-08-17 06:20:00|1579.7|1579.4|1579.9|1579.6|1579.9|1579.6|1579.1|1578.8|59
1597645500000|2020-08-17 06:25:00|1580|1579.7|1580.6|1580.3|1581.1|1580.8|1580|1579.7|172
1597645800000|2020-08-17 06:30:00|1580.7|1580.4|1581.1|1580.8|1581.2|1580.9|1580.6|1580.3|26
1597646100000|2020-08-17 06:35:00|1581.2|1580.9|1582|1581.7|1582.4|1582.1|1581.1|1580.8|51
1597646400000|2020-08-17 06:40:00|1582.1|1581.8|1581.6|1581.3|1582.4|1582.1|1581.3|1581|22
1597646700000|2020-08-17 06:45:00|1581.5|1581.2|1581.8|1581.5|1582|1581.7|1581.4|1581.1|19
1597647000000|2020-08-17 06:50:00|1581.7|1581.4|1581.9|1581.6|1581.9|1581.6|1581.2|1580.9|19
1597647300000|2020-08-17 06:55:00|1581.8|1581.5|1581.2|1580.9|1582.1|1581.8|1581.2|1580.9|22
1597647600000|2020-08-17 07:00:00|1580.9|1580.6|1583.3|1583|1584.1|1583.8|1580.9|1580.6|216
1597647900000|2020-08-17 07:05:00|1583.4|1583.1|1581.7|1581.4|1584|1583.7|1581.4|1581.1|150
1597648200000|2020-08-17 07:10:00|1581.8|1581.5|1579.4|1579.1|1582|1581.7|1578.9|1578.6|68
1597648500000|2020-08-17 07:15:00|1579.5|1579.2|1578.1|1577.8|1579.9|1579.6|1577.7|1577.4|99
1597648800000|2020-08-17 07:20:00|1578|1577.7|1578.3|1578|1578.5|1578.2|1575.4|1575.1|278
1597649100000|2020-08-17 07:25:00|1578.4|1578.1|1580.1|1579.8|1580.7|1580.4|1578.4|1578.1|129
1597649400000|2020-08-17 07:30:00|1579.9|1579.6|1580.8|1580.5|1582.4|1582.1|1579.9|1579.6|57
1597649700000|2020-08-17 07:35:00|1580.7|1580.4|1579.5|1579.2|1580.7|1580.4|1578.6|1578.3|26
1597650000000|2020-08-17 07:40:00|1579.7|1579.4|1579.5|1579.2|1580.3|1580|1578.7|1578.4|31
1597650300000|2020-08-17 07:45:00|1579.6|1579.3|1580.1|1579.8|1580.3|1580|1579.3|1579|19
1597650600000|2020-08-17 07:50:00|1579.9|1579.6|1580.8|1580.5|1581.1|1580.8|1579.6|1579.3|19
1597650900000|2020-08-17 07:55:00|1580.7|1580.4|1581.5|1581.2|1582.3|1582|1580.4|1580.1|86
1597651200000|2020-08-17 08:00:00|1581.8|1581.5|1578.7|1578.4|1582|1581.7|1577.8|1577.5|31
1597651500000|2020-08-17 08:05:00|1578.8|1578.5|1579.1|1578.8|1579.5|1579.2|1578.5|1578.2|51
1597651800000|2020-08-17 08:10:00|1579|1578.7|1579|1578.7|1579.7|1579.4|1578.8|1578.5|66
1597652100000|2020-08-17 08:15:00|1579.1|1578.8|1579.4|1579.1|1580.3|1580|1577.8|1577.5|70
1597652400000|2020-08-17 08:20:00|1579.3|1579|1579.3|1579|1579.4|1579.1|1578.3|1578|60
1597652700000|2020-08-17 08:25:00|1579.2|1578.9|1577.5|1577.2|1579.3|1579|1577|1576.7|198
1597653000000|2020-08-17 08:30:00|1577.4|1577.1|1579.1|1578.8|1579.3|1579|1577.3|1577|40
1597653300000|2020-08-17 08:35:00|1579|1578.7|1578.3|1578|1579|1578.7|1577.8|1577.5|35
1597653600000|2020-08-17 08:40:00|1578.4|1578.1|1579.3|1579|1579.8|1579.5|1576.7|1576.4|69
1597653900000|2020-08-17 08:45:00|1579.2|1578.9|1579.5|1579.2|1579.7|1579.4|1578.4|1578.1|50
1597654200000|2020-08-17 08:50:00|1579.4|1579.1|1578.5|1578.2|1579.5|1579.2|1578.5|1578.2|34
1597654500000|2020-08-17 08:55:00|1578.6|1578.3|1580.2|1579.9|1580.3|1580|1578.4|1578.1|66
1597654800000|2020-08-17 09:00:00|1580.3|1580|1580.5|1580.2|1580.7|1580.4|1580|1579.7|36
1597655100000|2020-08-17 09:05:00|1580.6|1580.3|1581|1580.7|1581.3|1581|1580.2|1579.9|150
1597655400000|2020-08-17 09:10:00|1580.9|1580.6|1580.9|1580.6|1581.3|1581|1580.7|1580.4|58
1597655700000|2020-08-17 09:15:00|1581|1580.7|1582.1|1581.8|1582.1|1581.8|1580.8|1580.5|63
1597656000000|2020-08-17 09:20:00|1582.2|1581.9|1581.4|1581.1|1582.3|1582|1581.4|1581.1|56
1597656300000|2020-08-17 09:25:00|1581.2|1580.9|1581|1580.7|1581.8|1581.5|1580.9|1580.6|27
1597656600000|2020-08-17 09:30:00|1580.9|1580.6|1580.5|1580.2|1581|1580.7|1580.2|1579.9|38
1597656900000|2020-08-17 09:35:00|1580.4|1580.1|1579.6|1579.3|1580.5|1580.2|1579.4|1579.1|66
1597657200000|2020-08-17 09:40:00|1579.5|1579.2|1579.6|1579.3|1580.4|1580.1|1579.4|1579.1|48
1597657500000|2020-08-17 09:45:00|1579.7|1579.4|1579.2|1578.9|1580.4|1580.1|1579.1|1578.8|37
1597657800000|2020-08-17 09:50:00|1579.1|1578.8|1579.1|1578.8|1579.3|1579|1578.8|1578.5|33
1597658100000|2020-08-17 09:55:00|1579.2|1578.9|1579.4|1579.1|1579.8|1579.5|1578.9|1578.6|27
1597658400000|2020-08-17 10:00:00|1579.3|1579|1579.1|1578.8|1579.7|1579.4|1578.9|1578.6|41
1597658700000|2020-08-17 10:05:00|1579|1578.7|1579.9|1579.6|1580|1579.7|1578.6|1578.3|23
1597659000000|2020-08-17 10:10:00|1579.6|1579.3|1579.2|1578.9|1579.9|1579.6|1579.2|1578.9|24
1597659300000|2020-08-17 10:15:00|1579|1578.7|1578.9|1578.6|1579.2|1578.9|1578.6|1578.3|19
1597659600000|2020-08-17 10:20:00|1579|1578.7|1578.4|1578.1|1579|1578.7|1578.1|1577.8|52
1597659900000|2020-08-17 10:25:00|1578.5|1578.2|1579|1578.7|1579.2|1578.9|1578.5|1578.2|37
1597660200000|2020-08-17 10:30:00|1578.9|1578.6|1578.3|1578|1579.1|1578.8|1578.3|1578|49
1597660500000|2020-08-17 10:35:00|1578.2|1577.9|1579|1578.7|1579.1|1578.8|1578.2|1577.9|28
1597660800000|2020-08-17 10:40:00|1578.9|1578.6|1578.7|1578.4|1579.2|1578.9|1578.6|1578.3|32
1597661100000|2020-08-17 10:45:00|1578.5|1578.2|1578.6|1578.3|1578.9|1578.6|1578.5|1578.2|25
1597661400000|2020-08-17 10:50:00|1578.7|1578.4|1578.6|1578.3|1578.8|1578.5|1577.7|1577.4|25
1597661700000|2020-08-17 10:55:00|1578.7|1578.4|1579.2|1578.9|1579.6|1579.3|1578.5|1578.2|62
1597662000000|2020-08-17 11:00:00|1579.5|1579.2|1579.5|1579.2|1579.6|1579.3|1578.6|1578.3|52
1597662300000|2020-08-17 11:05:00|1579.4|1579.1|1579.2|1578.9|1579.5|1579.2|1578.8|1578.5|52
1597662600000|2020-08-17 11:10:00|1579.3|1579|1578.4|1578.1|1579.4|1579.1|1578.3|1578|43
1597662900000|2020-08-17 11:15:00|1578.5|1578.2|1578.4|1578.1|1578.9|1578.6|1578.3|1578|35
1597663200000|2020-08-17 11:20:00|1578.5|1578.2|1578.6|1578.3|1578.8|1578.5|1578.3|1578|40
1597663500000|2020-08-17 11:25:00|1578.7|1578.4|1579.1|1578.8|1579.4|1579.1|1578.6|1578.3|29
1597663800000|2020-08-17 11:30:00|1578.9|1578.6|1578.7|1578.4|1579.7|1579.4|1577.7|1577.4|215
1597664100000|2020-08-17 11:35:00|1578.6|1578.3|1578.8|1578.5|1579|1578.7|1578.6|1578.3|27
1597664400000|2020-08-17 11:40:00|1578.7|1578.4|1579.6|1579.3|1580.3|1580|1578.7|1578.4|73
1597664700000|2020-08-17 11:45:00|1579.5|1579.2|1579.4|1579.1|1579.5|1579.2|1579|1578.7|37
1597665000000|2020-08-17 11:50:00|1579.3|1579|1578.8|1578.5|1579.4|1579.1|1578.7|1578.4|30
1597665300000|2020-08-17 11:55:00|1578.9|1578.6|1578.5|1578.2|1578.9|1578.6|1578.3|1578|39
1597665600000|2020-08-17 12:00:00|1578.3|1578|1578.3|1578|1578.7|1578.4|1577.9|1577.6|133
1597665900000|2020-08-17 12:05:00|1578.5|1578.2|1578.4|1578.1|1578.7|1578.4|1578.2|1577.9|45
1597666200000|2020-08-17 12:10:00|1578.3|1578|1578.6|1578.3|1578.8|1578.5|1578.2|1577.9|73
1597666500000|2020-08-17 12:15:00|1578.7|1578.4|1579.2|1578.9|1579.6|1579.3|1578.3|1578|134
1597666800000|2020-08-17 12:20:00|1579.1|1578.8|1579.1|1578.8|1579.8|1579.5|1578.7|1578.4|117
1597667100000|2020-08-17 12:25:00|1579|1578.7|1579.1|1578.8|1580.1|1579.8|1578.8|1578.5|137
1597667400000|2020-08-17 12:30:00|1579|1578.7|1580.2|1579.9|1580.5|1580.2|1578.3|1578|233
1597667700000|2020-08-17 12:35:00|1580.1|1579.8|1580.7|1580.4|1581.1|1580.8|1579.7|1579.4|247
1597668000000|2020-08-17 12:40:00|1580.8|1580.5|1581.8|1581.5|1582.2|1581.9|1580.6|1580.3|239
1597668300000|2020-08-17 12:45:00|1581.5|1581.2|1581.4|1581.1|1581.6|1581.3|1581.2|1580.9|68
1597668600000|2020-08-17 12:50:00|1581.5|1581.2|1581.9|1581.6|1582.2|1581.9|1581.5|1581.2|124
1597668900000|2020-08-17 12:55:00|1581.8|1581.5|1581.8|1581.5|1582|1581.7|1581.2|1580.9|203
1597669200000|2020-08-17 13:00:00|1581.9|1581.6|1582|1581.7|1582.1|1581.8|1581.4|1581.1|219
1597669500000|2020-08-17 13:05:00|1581.9|1581.6|1582.5|1582.2|1582.6|1582.3|1581.9|1581.6|159
1597669800000|2020-08-17 13:10:00|1582.4|1582.1|1581.8|1581.5|1582.9|1582.6|1581.8|1581.5|181
1597670100000|2020-08-17 13:15:00|1582|1581.7|1582.2|1581.9|1582.6|1582.3|1582|1581.7|152
1597670400000|2020-08-17 13:20:00|1582.3|1582|1582.3|1582|1582.5|1582.2|1581.9|1581.6|125
1597670700000|2020-08-17 13:25:00|1582.4|1582.1|1583|1582.7|1583.4|1583.1|1582|1581.7|204
1597671000000|2020-08-17 13:30:00|1583.2|1582.9|1580.9|1580.6|1583.2|1582.9|1578.3|1578|3670
1597671300000|2020-08-17 13:35:00|1581.3|1581|1579.8|1579.5|1582.7|1582.4|1577.8|1577.5|2293
1597671600000|2020-08-17 13:40:00|1580|1579.7|1582.3|1582|1583.2|1582.9|1579.3|1579|1609
1597671900000|2020-08-17 13:45:00|1582.5|1582.2|1582.7|1582.4|1584.5|1584.2|1582.4|1582.1|1298
1597672200000|2020-08-17 13:50:00|1582.8|1582.5|1580.2|1579.9|1583|1582.7|1579.1|1578.8|1087
1597672500000|2020-08-17 13:55:00|1580.3|1580|1577.7|1577.4|1580.6|1580.3|1577.7|1577.4|1038
1597672800000|2020-08-17 14:00:00|1577.9|1577.6|1577.3|1577|1578.3|1578|1575|1574.7|1602
1597673100000|2020-08-17 14:05:00|1577.4|1577.1|1579|1578.7|1579.4|1579.1|1576.2|1575.9|979
1597673400000|2020-08-17 14:10:00|1579.1|1578.8|1580.9|1580.6|1581.7|1581.4|1579.1|1578.8|1094
1597673700000|2020-08-17 14:15:00|1581|1580.7|1580.5|1580.2|1581.8|1581.5|1580.5|1580.2|726
1597674000000|2020-08-17 14:20:00|1580.4|1580.1|1584.1|1583.8|1584.1|1583.8|1580.4|1580.1|1531
1597674300000|2020-08-17 14:25:00|1584|1583.7|1582.9|1582.6|1585.3|1585|1582.3|1582|2647
1597674600000|2020-08-17 14:30:00|1583|1582.7|1584.8|1584.5|1586|1585.7|1582.5|1582.2|1143
1597674900000|2020-08-17 14:35:00|1584.9|1584.6|1583.6|1583.3|1585|1584.7|1583.5|1583.2|662
1597675200000|2020-08-17 14:40:00|1583.7|1583.4|1583|1582.7|1584.7|1584.4|1582.8|1582.5|662
1597675500000|2020-08-17 14:45:00|1582.9|1582.6|1581|1580.7|1583.2|1582.9|1580.8|1580.5|660
1597675800000|2020-08-17 14:50:00|1581.1|1580.8|1582.5|1582.2|1582.9|1582.6|1581|1580.7|824
1597676100000|2020-08-17 14:55:00|1582.6|1582.3|1581.3|1581|1582.8|1582.5|1580.3|1580|815
1597676400000|2020-08-17 15:00:00|1581.5|1581.2|1582.2|1581.9|1582.6|1582.3|1580.5|1580.2|676
1597676700000|2020-08-17 15:05:00|1582.3|1582|1582.9|1582.6|1583.3|1583|1581.5|1581.2|622
1597677000000|2020-08-17 15:10:00|1582.8|1582.5|1584.7|1584.4|1584.8|1584.5|1582.5|1582.2|459
1597677300000|2020-08-17 15:15:00|1584.8|1584.5|1585|1584.7|1585.5|1585.2|1584.1|1583.8|501
1597677600000|2020-08-17 15:20:00|1584.9|1584.6|1585.1|1584.8|1586|1585.7|1584.8|1584.5|666
1597677900000|2020-08-17 15:25:00|1585.2|1584.9|1584.7|1584.4|1585.4|1585.1|1584.6|1584.3|474
1597678200000|2020-08-17 15:30:00|1584.8|1584.5|1583.9|1583.6|1584.9|1584.6|1583.5|1583.2|424
1597678500000|2020-08-17 15:35:00|1583.8|1583.5|1584.7|1584.4|1585.3|1585|1583.8|1583.5|270
1597678800000|2020-08-17 15:40:00|1584.6|1584.3|1584.1|1583.8|1585.6|1585.3|1584.1|1583.8|550
1597679100000|2020-08-17 15:45:00|1584|1583.7|1585.7|1585.4|1586.3|1586|1583.5|1583.2|662
1597679400000|2020-08-17 15:50:00|1585.6|1585.3|1586.2|1585.9|1586.3|1586|1584.5|1584.2|367
1597679700000|2020-08-17 15:55:00|1586.3|1586|1586|1585.7|1586.4|1586.1|1585.3|1585|329
1597680000000|2020-08-17 16:00:00|1586.1|1585.8|1585.3|1585|1586.4|1586.1|1585.3|1585|450
1597680300000|2020-08-17 16:05:00|1585.1|1584.8|1585.1|1584.8|1585.8|1585.5|1584.4|1584.1|419
1597680600000|2020-08-17 16:10:00|1585.2|1584.9|1584.9|1584.6|1585.8|1585.5|1584.4|1584.1|419
1597680900000|2020-08-17 16:15:00|1585|1584.7|1586.2|1585.9|1586.3|1586|1584.9|1584.6|239
1597681200000|2020-08-17 16:20:00|1586.1|1585.8|1585.2|1584.9|1586.4|1586.1|1584.7|1584.4|307
1597681500000|2020-08-17 16:25:00|1585|1584.7|1585.3|1585|1585.4|1585.1|1584.5|1584.2|294
1597681800000|2020-08-17 16:30:00|1585.4|1585.1|1585.4|1585.1|1585.7|1585.4|1584.7|1584.4|200
1597682100000|2020-08-17 16:35:00|1585.5|1585.2|1586.1|1585.8|1586.6|1586.3|1585.4|1585.1|327
1597682400000|2020-08-17 16:40:00|1586|1585.7|1586.7|1586.4|1586.7|1586.4|1585.4|1585.1|313
1597682700000|2020-08-17 16:45:00|1586.9|1586.6|1586.8|1586.5|1587.1|1586.8|1586.3|1586|298
1597683000000|2020-08-17 16:50:00|1586.7|1586.4|1585.2|1584.9|1586.7|1586.4|1585|1584.7|476
1597683300000|2020-08-17 16:55:00|1585.3|1585|1585.4|1585.1|1585.9|1585.6|1584.8|1584.5|320
1597683600000|2020-08-17 17:00:00|1585.5|1585.2|1584.7|1584.4|1585.5|1585.2|1584|1583.7|335
1597683900000|2020-08-17 17:05:00|1584.8|1584.5|1583.2|1582.9|1584.8|1584.5|1582.6|1582.3|520
1597684200000|2020-08-17 17:10:00|1583.1|1582.8|1584|1583.7|1584|1583.7|1582.8|1582.5|336
1597684500000|2020-08-17 17:15:00|1583.9|1583.6|1584.5|1584.2|1584.8|1584.5|1583.6|1583.3|835
1597684800000|2020-08-17 17:20:00|1584.4|1584.1|1585.8|1585.5|1586|1585.7|1584.3|1584|672
1597685100000|2020-08-17 17:25:00|1585.7|1585.4|1585.7|1585.4|1585.9|1585.6|1584.7|1584.4|463
1597685400000|2020-08-17 17:30:00|1585.6|1585.3|1585.4|1585.1|1585.9|1585.6|1585.2|1584.9|324
1597685700000|2020-08-17 17:35:00|1585.3|1585|1584.8|1584.5|1585.8|1585.5|1584.3|1584|261
1597686000000|2020-08-17 17:40:00|1584.7|1584.4|1585.4|1585.1|1585.5|1585.2|1584.7|1584.4|317
1597686300000|2020-08-17 17:45:00|1585.6|1585.3|1585.4|1585.1|1585.6|1585.3|1584.7|1584.4|210
1597686600000|2020-08-17 17:50:00|1585.3|1585|1585.3|1585|1586|1585.7|1584.9|1584.6|271
1597686900000|2020-08-17 17:55:00|1585.2|1584.9|1585.4|1585.1|1585.6|1585.3|1584.9|1584.6|183
1597687200000|2020-08-17 18:00:00|1585.5|1585.2|1585.5|1585.2|1585.9|1585.6|1585.2|1584.9|399
1597687500000|2020-08-17 18:05:00|1585.6|1585.3|1585.8|1585.5|1586|1585.7|1585.1|1584.8|855
1597687800000|2020-08-17 18:10:00|1585.9|1585.6|1586.7|1586.4|1586.7|1586.4|1585|1584.7|891
1597688100000|2020-08-17 18:15:00|1586.8|1586.5|1585.5|1585.2|1586.8|1586.5|1585.5|1585.2|307
1597688400000|2020-08-17 18:20:00|1585.4|1585.1|1586.3|1586|1586.5|1586.2|1585.4|1585.1|298
1597688700000|2020-08-17 18:25:00|1586.4|1586.1|1586.7|1586.4|1587|1586.7|1586.4|1586.1|257
1597689000000|2020-08-17 18:30:00|1586.8|1586.5|1587.2|1586.9|1587.2|1586.9|1586.3|1586|214
1597689300000|2020-08-17 18:35:00|1587.3|1587|1587.2|1586.9|1587.4|1587.1|1586.4|1586.1|347
1597689600000|2020-08-17 18:40:00|1587.3|1587|1586.8|1586.5|1587.3|1587|1586.4|1586.1|332
1597689900000|2020-08-17 18:45:00|1586.7|1586.4|1585.1|1584.8|1586.8|1586.5|1585|1584.7|404
1597690200000|2020-08-17 18:50:00|1585.2|1584.9|1584.4|1584.1|1585.5|1585.2|1584.2|1583.9|433
1597690500000|2020-08-17 18:55:00|1584.3|1584|1585.3|1585|1585.5|1585.2|1584.3|1584|502
1597690800000|2020-08-17 19:00:00|1585.1|1584.8|1584.7|1584.4|1585.2|1584.9|1584.4|1584.1|346
1597691100000|2020-08-17 19:05:00|1584.6|1584.3|1585.2|1584.9|1585.3|1585|1584.1|1583.8|490
1597691400000|2020-08-17 19:10:00|1585.3|1585|1585.2|1584.9|1585.4|1585.1|1584.7|1584.4|410
1597691700000|2020-08-17 19:15:00|1585|1584.7|1585.9|1585.6|1585.9|1585.6|1584.7|1584.4|761
1597692000000|2020-08-17 19:20:00|1585.8|1585.5|1584.7|1584.4|1586|1585.7|1584.3|1584|546
1597692300000|2020-08-17 19:25:00|1584.8|1584.5|1584.4|1584.1|1585.5|1585.2|1584.4|1584.1|479
1597692600000|2020-08-17 19:30:00|1584.5|1584.2|1587.6|1587.3|1587.6|1587.3|1584.4|1584.1|1890
1597692900000|2020-08-17 19:35:00|1587.5|1587.2|1585.9|1585.6|1587.6|1587.3|1585.5|1585.2|691
1597693200000|2020-08-17 19:40:00|1586|1585.7|1586.4|1586.1|1586.6|1586.3|1585.7|1585.4|551
1597693500000|2020-08-17 19:45:00|1586.3|1586|1586.4|1586.1|1587|1586.7|1585.8|1585.5|1159
1597693800000|2020-08-17 19:50:00|1586.8|1586.5|1585.6|1585.3|1586.8|1586.5|1585.4|1585.1|1717
1597694100000|2020-08-17 19:55:00|1585.7|1585.4|1586.6|1586.3|1586.7|1586.4|1583.8|1583.5|7128
1597694400000|2020-08-17 20:00:00|1586.5|1586.2|1584.4|1584.1|1586.9|1586.6|1584.1|1583.8|2248
1597694700000|2020-08-17 20:05:00|1584.3|1584|1584.2|1583.9|1584.7|1584.4|1583.7|1583.4|582
1597695000000|2020-08-17 20:10:00|1584.1|1583.8|1585.1|1584.3|1585.3|1584.9|1583.1|1582.8|1139
1597695300000|2020-08-17 20:15:00|1585|1584.2|1585.1|1584.3|1585.3|1584.5|1585|1584.2|1
1597695600000|2020-08-17 20:20:00|1585|1584.2|1585.1|1584.3|1585.1|1584.3|1585|1584.2|0
1597695900000|2020-08-17 20:25:00|1585|1584.2|1585.1|1584.3|1585.1|1584.3|1585|1584.2|0
1597696200000|2020-08-17 20:30:00|1585.4|1585.1|1585.9|1585.6|1585.9|1585.6|1585.1|1584.8|222
1597696500000|2020-08-17 20:35:00|1585.8|1585.5|1584.8|1584.5|1585.8|1585.5|1584.7|1584.4|202
1597696800000|2020-08-17 20:40:00|1584.7|1584.4|1584.2|1583.9|1584.7|1584.4|1584.2|1583.9|186
1597697100000|2020-08-17 20:45:00|1584.1|1583.8|1583.9|1583.6|1584.2|1583.9|1583.9|1583.6|215
1597697400000|2020-08-17 20:50:00|1583.8|1583.5|1583.6|1583.3|1583.8|1583.5|1583.4|1583.1|96
1597697700000|2020-08-17 20:55:00|1583.7|1583.4|1584.4|1583.6|1584.4|1583.8|1583.6|1583.3|103
1597698000000|2020-08-17 21:00:00|1584.5|1583.7|1584.5|1583.7|1584.5|1583.7|1584.4|1583.6|0
1597699200000|2020-08-17 21:20:00|1584.6|1583.8|1584.5|1583.7|1584.6|1583.8|1584.5|1583.7|0
1597700400000|2020-08-17 21:40:00|1584.6|1583.8|1584.5|1583.7|1584.6|1583.8|1584.5|1583.7|0
1597700700000|2020-08-17 21:45:00|1584.4|1583.6|1584.5|1583.7|1584.5|1583.7|1584.4|1583.6|0
1597701300000|2020-08-17 21:55:00|1584.6|1583.8|1584.6|1583.8|1584.6|1583.8|1584.5|1583.7|0
1597701600000|2020-08-17 22:00:00|1584.3|1584|1583.6|1583.3|1584.4|1584.1|1583.3|1583|90
1597701900000|2020-08-17 22:05:00|1583.3|1583|1583.6|1583.3|1583.7|1583.4|1583.3|1583|23
1597702200000|2020-08-17 22:10:00|1583.7|1583.4|1583.2|1582.9|1583.7|1583.4|1583.2|1582.9|41
1597702500000|2020-08-17 22:15:00|1583.3|1583|1583.3|1583|1583.3|1583|1582.9|1582.6|10
1597702800000|2020-08-17 22:20:00|1583.2|1582.9|1583.3|1583|1583.3|1583|1583.1|1582.8|42
1597703100000|2020-08-17 22:25:00|1583.2|1582.9|1583.3|1583|1583.3|1583|1583.2|1582.9|40
1597703400000|2020-08-17 22:30:00|1583.2|1582.9|1583.3|1583|1583.3|1583|1583.2|1582.9|64
1597703700000|2020-08-17 22:35:00|1583.4|1583.1|1583.2|1582.9|1583.4|1583.1|1583.1|1582.8|76
1597704000000|2020-08-17 22:40:00|1583.1|1582.8|1583.4|1583.1|1583.6|1583.3|1583|1582.7|16
1597704300000|2020-08-17 22:45:00|1583.6|1583.3|1584|1583.7|1584|1583.7|1583.6|1583.3|10
1597704600000|2020-08-17 22:50:00|1583.8|1583.5|1584.1|1583.8|1584.1|1583.8|1583.8|1583.5|10
1597704900000|2020-08-17 22:55:00|1584|1583.7|1584.1|1583.8|1584.2|1583.9|1584|1583.7|14
1597705200000|2020-08-17 23:00:00|1583.9|1583.6|1584.6|1584.3|1584.6|1584.3|1583.8|1583.5|32
1597705500000|2020-08-17 23:05:00|1584.5|1584.2|1584.9|1584.6|1584.9|1584.6|1584.4|1584.1|32
1597705800000|2020-08-17 23:10:00|1584.8|1584.5|1585.3|1585|1585.6|1585.3|1584.8|1584.5|52
1597706100000|2020-08-17 23:15:00|1585.2|1584.9|1586.4|1586.1|1587.2|1586.9|1585|1584.7|187
1597706400000|2020-08-17 23:20:00|1586.6|1586.3|1586.7|1586.4|1587.3|1587|1586.2|1585.9|68
1597706700000|2020-08-17 23:25:00|1586.9|1586.6|1588.1|1587.8|1588.1|1587.8|1586.8|1586.5|100
1597707000000|2020-08-17 23:30:00|1588.5|1588.2|1588.3|1588|1588.9|1588.6|1588.2|1587.9|121
1597707300000|2020-08-17 23:35:00|1588.2|1587.9|1588.4|1588.1|1588.4|1588.1|1588.1|1587.8|34
1597707600000|2020-08-17 23:40:00|1588.3|1588|1588.3|1588|1588.7|1588.4|1588.2|1587.9|51
1597707900000|2020-08-17 23:45:00|1588.2|1587.9|1588|1587.7|1588.6|1588.3|1587.9|1587.6|69
1597708200000|2020-08-17 23:50:00|1587.9|1587.6|1587.4|1587.1|1587.9|1587.6|1587.4|1587.1|41
1597708500000|2020-08-17 23:55:00|1587.5|1587.2|1587.9|1587.6|1588|1587.7|1587.4|1587.1|54
1597708800000|2020-08-18 00:00:00|1587.8|1587.5|1589.8|1589.5|1590.2|1589.9|1587.2|1586.9|253
1597709100000|2020-08-18 00:05:00|1589.9|1589.6|1589|1588.7|1590.5|1590.2|1588.6|1588.3|98
1597709400000|2020-08-18 00:10:00|1588.9|1588.6|1588.7|1588.4|1589.1|1588.8|1588.7|1588.4|29
1597709700000|2020-08-18 00:15:00|1588.8|1588.5|1588.3|1588|1588.8|1588.5|1587.8|1587.5|44
1597710000000|2020-08-18 00:20:00|1588.2|1587.9|1588.6|1588.3|1589.2|1588.9|1588.1|1587.8|21
1597710300000|2020-08-18 00:25:00|1588.7|1588.4|1589.4|1589.1|1589.6|1589.3|1588.6|1588.3|47
1597710600000|2020-08-18 00:30:00|1589.3|1589|1588.2|1587.9|1589.5|1589.2|1588.1|1587.8|36
1597710900000|2020-08-18 00:35:00|1588.3|1588|1589|1588.7|1589.1|1588.8|1588.2|1587.9|24
1597711200000|2020-08-18 00:40:00|1588.9|1588.6|1588.2|1587.9|1589|1588.7|1588|1587.7|22
1597711500000|2020-08-18 00:45:00|1588.1|1587.8|1588.5|1588.2|1588.9|1588.6|1588.1|1587.8|23
1597711800000|2020-08-18 00:50:00|1588.4|1588.1|1589|1588.7|1589.5|1589.2|1588.4|1588.1|30
1597712100000|2020-08-18 00:55:00|1588.9|1588.6|1588.3|1588|1589.2|1588.9|1588.2|1587.9|23
1597712400000|2020-08-18 01:00:00|1588.2|1587.9|1588.3|1588|1588.4|1588.1|1587.9|1587.6|18
1597712700000|2020-08-18 01:05:00|1588.4|1588.1|1588.2|1587.9|1588.6|1588.3|1587.9|1587.6|29
1597713000000|2020-08-18 01:10:00|1588.3|1588|1587.2|1586.9|1588.4|1588.1|1587|1586.7|50
1597713300000|2020-08-18 01:15:00|1587.3|1587|1586.9|1586.6|1587.3|1587|1586.8|1586.5|35
1597713600000|2020-08-18 01:20:00|1587|1586.7|1587.3|1587|1587.8|1587.5|1586.9|1586.6|33
1597713900000|2020-08-18 01:25:00|1587.4|1587.1|1587.3|1587|1587.5|1587.2|1587.1|1586.8|29
1597714200000|2020-08-18 01:30:00|1587.2|1586.9|1586.7|1586.4|1587.4|1587.1|1586.7|1586.4|57
1597714500000|2020-08-18 01:35:00|1586.6|1586.3|1586.2|1585.9|1586.7|1586.4|1585.9|1585.6|74
1597714800000|2020-08-18 01:40:00|1586.3|1586|1586.4|1586.1|1586.6|1586.3|1585.6|1585.3|65
1597715100000|2020-08-18 01:45:00|1586.3|1586|1587|1586.7|1587.1|1586.8|1585.9|1585.6|43
1597715400000|2020-08-18 01:50:00|1587.1|1586.8|1587.2|1586.9|1587.3|1587|1586.7|1586.4|34
1597715700000|2020-08-18 01:55:00|1587.1|1586.8|1587|1586.7|1587.6|1587.3|1587|1586.7|49
1597716000000|2020-08-18 02:00:00|1586.9|1586.6|1585.9|1585.6|1587.2|1586.9|1585.8|1585.5|26
1597716300000|2020-08-18 02:05:00|1585.8|1585.5|1585.5|1585.2|1586.4|1586.1|1585|1584.7|105
1597716600000|2020-08-18 02:10:00|1585.4|1585.1|1584.3|1584|1585.7|1585.4|1584.3|1584|56
1597716900000|2020-08-18 02:15:00|1584.4|1584.1|1584.7|1584.4|1584.7|1584.4|1584.2|1583.9|38
1597717200000|2020-08-18 02:20:00|1584.9|1584.6|1585.1|1584.8|1585.3|1585|1584.8|1584.5|20
1597717500000|2020-08-18 02:25:00|1585.2|1584.9|1585.5|1585.2|1585.7|1585.4|1585.1|1584.8|9
1597717800000|2020-08-18 02:30:00|1585.4|1585.1|1585.2|1584.9|1585.4|1585.1|1584.7|1584.4|17
1597718100000|2020-08-18 02:35:00|1585.1|1584.8|1585.6|1585.3|1585.7|1585.4|1585.1|1584.8|2
1597718400000|2020-08-18 02:40:00|1585.5|1585.2|1585.1|1584.8|1585.5|1585.2|1584.7|1584.4|8
1597718700000|2020-08-18 02:45:00|1585|1584.7|1584|1583.7|1585|1584.7|1583.4|1583.1|42
1597719000000|2020-08-18 02:50:00|1583.9|1583.6|1584.1|1583.8|1584.2|1583.9|1583.8|1583.5|10
1597719300000|2020-08-18 02:55:00|1583.9|1583.6|1584.6|1584.3|1584.7|1584.4|1583.9|1583.6|7
1597719600000|2020-08-18 03:00:00|1584.5|1584.2|1584.5|1584.2|1584.7|1584.4|1584.3|1584|13
1597719900000|2020-08-18 03:05:00|1584.4|1584.1|1585|1584.7|1585.1|1584.8|1584.1|1583.8|15
1597720200000|2020-08-18 03:10:00|1584.9|1584.6|1585.2|1584.9|1585.4|1585.1|1584.8|1584.5|11
1597720500000|2020-08-18 03:15:00|1585.3|1585|1586|1585.7|1586.1|1585.8|1585.2|1584.9|16
1597720800000|2020-08-18 03:20:00|1586.1|1585.8|1585.2|1584.9|1586.1|1585.8|1584.9|1584.6|18
1597721100000|2020-08-18 03:25:00|1585.1|1584.8|1585.4|1585.1|1585.8|1585.5|1585.1|1584.8|17
1597721400000|2020-08-18 03:30:00|1585.5|1585.2|1586.1|1585.8|1586.3|1586|1585.5|1585.2|18
1597721700000|2020-08-18 03:35:00|1586.2|1585.9|1586.2|1585.9|1586.5|1586.2|1586.1|1585.8|6
1597722000000|2020-08-18 03:40:00|1586.3|1586|1586.4|1586.1|1586.6|1586.3|1586.2|1585.9|9
1597722300000|2020-08-18 03:45:00|1586.5|1586.2|1586.4|1586.1|1586.5|1586.2|1586.2|1585.9|11
1597722600000|2020-08-18 03:50:00|1586.3|1586|1585.9|1585.6|1586.3|1586|1585.8|1585.5|5
1597722900000|2020-08-18 03:55:00|1586|1585.7|1586|1585.7|1586.1|1585.8|1585.9|1585.6|1
1597723200000|2020-08-18 04:00:00|1585.9|1585.6|1586.2|1585.9|1586.4|1586.1|1585.6|1585.3|7
1597723500000|2020-08-18 04:05:00|1586.3|1586|1585.9|1585.6|1586.3|1586|1585.9|1585.6|4
1597723800000|2020-08-18 04:10:00|1586|1585.7|1586.2|1585.9|1586.2|1585.9|1586|1585.7|2
1597724100000|2020-08-18 04:15:00|1586.3|1586|1586.6|1586.3|1586.6|1586.3|1586.2|1585.9|10
1597724400000|2020-08-18 04:20:00|1586.5|1586.2|1586.6|1586.3|1586.6|1586.3|1586.4|1586.1|10
1597724700000|2020-08-18 04:25:00|1586.7|1586.4|1586.1|1585.8|1586.7|1586.4|1586.1|1585.8|12
1597725000000|2020-08-18 04:30:00|1586.2|1585.9|1586|1585.7|1586.2|1585.9|1585.8|1585.5|8
1597725300000|2020-08-18 04:35:00|1585.9|1585.6|1585.6|1585.3|1586.1|1585.8|1585.5|1585.2|16
1597725600000|2020-08-18 04:40:00|1585.7|1585.4|1585.5|1585.2|1586|1585.7|1585.5|1585.2|4
1597725900000|2020-08-18 04:45:00|1585.6|1585.3|1585.9|1585.6|1586|1585.7|1585.6|1585.3|5
1597726200000|2020-08-18 04:50:00|1586|1585.7|1585.5|1585.2|1586|1585.7|1585.5|1585.2|0
1597726500000|2020-08-18 04:55:00|1585.6|1585.3|1586.2|1585.9|1586.2|1585.9|1585.6|1585.3|3
1597726800000|2020-08-18 05:00:00|1586.1|1585.8|1586|1585.7|1586.1|1585.8|1585.9|1585.6|3
1597727100000|2020-08-18 05:05:00|1585.9|1585.6|1586|1585.7|1586|1585.7|1585.4|1585.1|12
1597727400000|2020-08-18 05:10:00|1586.1|1585.8|1586|1585.7|1586.1|1585.8|1585.7|1585.4|4
1597727700000|2020-08-18 05:15:00|1585.9|1585.6|1586.4|1586.1|1586.4|1586.1|1585.9|1585.6|5
1597728000000|2020-08-18 05:20:00|1586.5|1586.2|1586.7|1586.4|1586.9|1586.6|1586.3|1586|14
1597728300000|2020-08-18 05:25:00|1586.6|1586.3|1586.2|1585.9|1586.6|1586.3|1586|1585.7|34
1597728600000|2020-08-18 05:30:00|1586.3|1586|1586.5|1586.2|1586.6|1586.3|1585.9|1585.6|54
1597728900000|2020-08-18 05:35:00|1586.4|1586.1|1585.7|1585.4|1586.7|1586.4|1585.7|1585.4|16
1597729200000|2020-08-18 05:40:00|1585.8|1585.5|1585.6|1585.3|1586.1|1585.8|1585.4|1585.1|28
1597729500000|2020-08-18 05:45:00|1585.5|1585.2|1585.6|1585.3|1586|1585.7|1585.5|1585.2|9
1597729800000|2020-08-18 05:50:00|1585.7|1585.4|1585.3|1585|1585.7|1585.4|1584.9|1584.6|13
1597730100000|2020-08-18 05:55:00|1585.1|1584.8|1585.6|1585.3|1585.7|1585.4|1584.9|1584.6|9
1597730400000|2020-08-18 06:00:00|1585.5|1585.2|1587|1586.7|1587.2|1586.9|1585.4|1585.1|36
1597730700000|2020-08-18 06:05:00|1586.9|1586.6|1585.2|1584.9|1587.2|1586.9|1585|1584.7|43
1597731000000|2020-08-18 06:10:00|1585.3|1585|1584.8|1584.5|1585.5|1585.2|1584.8|1584.5|20
1597731300000|2020-08-18 06:15:00|1584.7|1584.4|1586.1|1585.8|1586.4|1586.1|1584.5|1584.2|44
1597731600000|2020-08-18 06:20:00|1586|1585.7|1585.4|1585.1|1586|1585.7|1585.3|1585|18
1597731900000|2020-08-18 06:25:00|1585.5|1585.2|1585.1|1584.8|1585.7|1585.4|1584.2|1583.9|98
1597732200000|2020-08-18 06:30:00|1585.2|1584.9|1584.4|1584.1|1585.2|1584.9|1584|1583.7|32
1597732500000|2020-08-18 06:35:00|1584.3|1584|1582.4|1582.1|1584.3|1584|1582.4|1582.1|116
1597732800000|2020-08-18 06:40:00|1582.5|1582.2|1581.9|1581.6|1582.8|1582.5|1581.8|1581.5|118
1597733100000|2020-08-18 06:45:00|1581.7|1581.4|1582|1581.7|1582.6|1582.3|1581.5|1581.2|110
1597733400000|2020-08-18 06:50:00|1582.1|1581.8|1582.5|1582.2|1582.5|1582.2|1581.9|1581.6|27
1597733700000|2020-08-18 06:55:00|1582.4|1582.1|1581.7|1581.4|1582.5|1582.2|1581.5|1581.2|92
1597734000000|2020-08-18 07:00:00|1581.6|1581.3|1580.3|1580|1582.2|1581.9|1578.9|1578.6|409
1597734300000|2020-08-18 07:05:00|1580.1|1579.8|1582|1581.7|1582.1|1581.8|1579.5|1579.2|147
1597734600000|2020-08-18 07:10:00|1581.9|1581.6|1581.7|1581.4|1582|1581.7|1580.7|1580.4|90
1597734900000|2020-08-18 07:15:00|1581.8|1581.5|1581.4|1581.1|1581.8|1581.5|1579.3|1579|88
1597735200000|2020-08-18 07:20:00|1581.3|1581|1582|1581.7|1582.5|1582.2|1581|1580.7|28
1597735500000|2020-08-18 07:25:00|1582.1|1581.8|1583|1582.7|1583.2|1582.9|1581.5|1581.2|38
1597735800000|2020-08-18 07:30:00|1583.1|1582.8|1583.4|1583.1|1583.7|1583.4|1582.5|1582.2|181
1597736100000|2020-08-18 07:35:00|1583.6|1583.3|1584.7|1584.4|1584.9|1584.6|1583.6|1583.3|62
1597736400000|2020-08-18 07:40:00|1584.8|1584.5|1583.7|1583.4|1584.8|1584.5|1583.4|1583.1|91
1597736700000|2020-08-18 07:45:00|1583.5|1583.2|1584.8|1584.5|1585.2|1584.9|1583.3|1583|148
1597737000000|2020-08-18 07:50:00|1584.9|1584.6|1584.6|1584.3|1585.1|1584.8|1583.8|1583.5|110
1597737300000|2020-08-18 07:55:00|1584.7|1584.4|1584.4|1584.1|1585.4|1585.1|1584.2|1583.9|39
1597737600000|2020-08-18 08:00:00|1584.2|1583.9|1585.9|1585.6|1587|1586.7|1584|1583.7|109
1597737900000|2020-08-18 08:05:00|1585.8|1585.5|1585.2|1584.9|1586.2|1585.9|1585.2|1584.9|58
1597738200000|2020-08-18 08:10:00|1585.1|1584.8|1585.4|1585.1|1586|1585.7|1585.1|1584.8|79
1597738500000|2020-08-18 08:15:00|1585.3|1585|1586.9|1586.6|1587.2|1586.9|1585.3|1585|113
1597738800000|2020-08-18 08:20:00|1587|1586.7|1586.6|1586.3|1587.4|1587.1|1586.2|1585.9|69
1597739100000|2020-08-18 08:25:00|1586.7|1586.4|1586|1585.7|1586.8|1586.5|1586|1585.7|42
1597739400000|2020-08-18 08:30:00|1586.1|1585.8|1586.1|1585.8|1587.6|1587.3|1586|1585.7|90
1597739700000|2020-08-18 08:35:00|1586.2|1585.9|1586.1|1585.8|1586.7|1586.4|1585.8|1585.5|31
1597740000000|2020-08-18 08:40:00|1586|1585.7|1585.3|1585|1586.1|1585.8|1585.3|1585|19
1597740300000|2020-08-18 08:45:00|1585.2|1584.9|1585.3|1585|1586.1|1585.8|1585.2|1584.9|27
1597740600000|2020-08-18 08:50:00|1585.2|1584.9|1585.6|1585.3|1585.8|1585.5|1584.7|1584.4|25
1597740900000|2020-08-18 08:55:00|1585.7|1585.4|1586.5|1586.2|1587|1586.7|1585.7|1585.4|67
1597741200000|2020-08-18 09:00:00|1586.6|1586.3|1585.9|1585.6|1586.6|1586.3|1585.6|1585.3|33
1597741500000|2020-08-18 09:05:00|1585.8|1585.5|1586.2|1585.9|1586.2|1585.9|1585.8|1585.5|60
1597741800000|2020-08-18 09:10:00|1586.1|1585.8|1587.6|1587.3|1587.9|1587.6|1586.1|1585.8|78
1597742100000|2020-08-18 09:15:00|1587.5|1587.2|1588.1|1587.8|1588.4|1588.1|1587.5|1587.2|70
1597742400000|2020-08-18 09:20:00|1588.2|1587.9|1587.4|1587.1|1588.2|1587.9|1586.9|1586.6|43
1597742700000|2020-08-18 09:25:00|1587.5|1587.2|1586.7|1586.4|1587.7|1587.4|1586.5|1586.2|18
1597743000000|2020-08-18 09:30:00|1586.8|1586.5|1586.6|1586.3|1586.9|1586.6|1586.3|1586|53
1597743300000|2020-08-18 09:35:00|1586.7|1586.4|1586.6|1586.3|1587.9|1587.6|1586.5|1586.2|52
1597743600000|2020-08-18 09:40:00|1586.7|1586.4|1586.6|1586.3|1586.9|1586.6|1586.2|1585.9|38
1597743900000|2020-08-18 09:45:00|1586.5|1586.2|1586.6|1586.3|1586.8|1586.5|1586.1|1585.8|54
1597744200000|2020-08-18 09:50:00|1586.7|1586.4|1586.7|1586.4|1587|1586.7|1586.5|1586.2|26
1597744500000|2020-08-18 09:55:00|1586.6|1586.3|1587.3|1587|1587.3|1587|1586.5|1586.2|29
1597744800000|2020-08-18 10:00:00|1587.2|1586.9|1586.7|1586.4|1587.2|1586.9|1586.4|1586.1|62
1597745100000|2020-08-18 10:05:00|1586.8|1586.5|1586.4|1586.1|1587.3|1587|1586.4|1586.1|52
1597745400000|2020-08-18 10:10:00|1586.5|1586.2|1586.9|1586.6|1587|1586.7|1586.4|1586.1|25
1597745700000|2020-08-18 10:15:00|1587|1586.7|1587.5|1587.2|1587.5|1587.2|1587|1586.7|29
1597746000000|2020-08-18 10:20:00|1587.6|1587.3|1587.7|1587.4|1588.1|1587.8|1587.1|1586.8|42
1597746300000|2020-08-18 10:25:00|1587.8|1587.5|1587.6|1587.3|1587.8|1587.5|1587|1586.7|30
1597746600000|2020-08-18 10:30:00|1587.8|1587.5|1586.9|1586.6|1588.2|1587.9|1586.9|1586.6|11
1597746900000|2020-08-18 10:35:00|1587|1586.7|1587.6|1587.3|1587.7|1587.4|1586.8|1586.5|40
1597747200000|2020-08-18 10:40:00|1587.3|1587|1587.7|1587.4|1587.7|1587.4|1586.9|1586.6|63
1597747500000|2020-08-18 10:45:00|1587.8|1587.5|1587.7|1587.4|1588.1|1587.8|1587.5|1587.2|17
1597747800000|2020-08-18 10:50:00|1587.8|1587.5|1587.7|1587.4|1588|1587.7|1587.4|1587.1|18
1597748100000|2020-08-18 10:55:00|1587.8|1587.5|1589|1588.7|1589.3|1589|1587.5|1587.2|137
1597748400000|2020-08-18 11:00:00|1588.7|1588.4|1589.2|1588.9|1589.6|1589.3|1588.5|1588.2|174
1597748700000|2020-08-18 11:05:00|1589.4|1589.1|1588.8|1588.5|1589.6|1589.3|1588.7|1588.4|279
1597749000000|2020-08-18 11:10:00|1588.9|1588.6|1589.2|1588.9|1589.3|1589|1588.7|1588.4|116
1597749300000|2020-08-18 11:15:00|1589.3|1589|1589.1|1588.8|1589.5|1589.2|1588.9|1588.6|118
1597749600000|2020-08-18 11:20:00|1589.2|1588.9|1588.8|1588.5|1589.2|1588.9|1588.7|1588.4|52
1597749900000|2020-08-18 11:25:00|1588.9|1588.6|1588.4|1588.1|1589.4|1589.1|1588.3|1588|55
1597750200000|2020-08-18 11:30:00|1588.3|1588|1588.1|1587.8|1588.8|1588.5|1588|1587.7|42
1597750500000|2020-08-18 11:35:00|1588|1587.7|1587.7|1587.4|1588.4|1588.1|1587.7|1587.4|52
1597750800000|2020-08-18 11:40:00|1587.6|1587.3|1587.9|1587.6|1588.1|1587.8|1587.5|1587.2|53
1597751100000|2020-08-18 11:45:00|1588|1587.7|1587.2|1586.9|1588.3|1588|1587|1586.7|77
1597751400000|2020-08-18 11:50:00|1587.3|1587|1586.8|1586.5|1587.4|1587.1|1586.8|1586.5|22
1597751700000|2020-08-18 11:55:00|1586.7|1586.4|1586.6|1586.3|1586.8|1586.5|1586.1|1585.8|56
1597752000000|2020-08-18 12:00:00|1586.7|1586.4|1587|1586.7|1587.2|1586.9|1586.5|1586.2|91
1597752300000|2020-08-18 12:05:00|1587.1|1586.8|1587.4|1587.1|1587.6|1587.3|1586.8|1586.5|84
1597752600000|2020-08-18 12:10:00|1587.5|1587.2|1588|1587.7|1588.2|1587.9|1587.3|1587|43
1597752900000|2020-08-18 12:15:00|1588.1|1587.8|1587.2|1586.9|1588.1|1587.8|1587.1|1586.8|76
1597753200000|2020-08-18 12:20:00|1587.4|1587.1|1586.5|1586.2|1587.7|1587.4|1586.3|1586|113
1597753500000|2020-08-18 12:25:00|1586.6|1586.3|1587|1586.7|1587.1|1586.8|1586.2|1585.9|91
1597753800000|2020-08-18 12:30:00|1586.8|1586.5|1587.1|1586.8|1587.8|1587.5|1586.6|1586.3|120
1597754100000|2020-08-18 12:35:00|1587|1586.7|1587.7|1587.4|1587.9|1587.6|1587|1586.7|49
1597754400000|2020-08-18 12:40:00|1587.6|1587.3|1588|1587.7|1588.4|1588.1|1587.6|1587.3|95
1597754700000|2020-08-18 12:45:00|1588.1|1587.8|1587.2|1586.9|1588.1|1587.8|1586.3|1586|173
1597755000000|2020-08-18 12:50:00|1587.1|1586.8|1587.7|1587.4|1587.8|1587.5|1587.1|1586.8|36
1597755300000|2020-08-18 12:55:00|1587.5|1587.2|1587|1586.7|1587.6|1587.3|1587|1586.7|33
1597755600000|2020-08-18 13:00:00|1586.9|1586.6|1587.1|1586.8|1587.2|1586.9|1586.7|1586.4|94
1597755900000|2020-08-18 13:05:00|1587.2|1586.9|1586.7|1586.4|1587.4|1587.1|1586.6|1586.3|113
1597756200000|2020-08-18 13:10:00|1586.6|1586.3|1585.6|1585.3|1586.6|1586.3|1585.3|1585|203
1597756500000|2020-08-18 13:15:00|1585.5|1585.2|1585.7|1585.4|1586|1585.7|1585.2|1584.9|275
1597756800000|2020-08-18 13:20:00|1585.8|1585.5|1585.4|1585.1|1586.3|1586|1585.4|1585.1|361
1597757100000|2020-08-18 13:25:00|1585.5|1585.2|1585.4|1585.1|1586.2|1585.9|1585.4|1585.1|175
1597757400000|2020-08-18 13:30:00|1585.1|1584.8|1583.7|1583.4|1585.3|1585|1580.9|1580.6|3506
1597757700000|2020-08-18 13:35:00|1583.9|1583.6|1581.3|1581|1584.6|1584.3|1580.5|1580.2|2333
1597758000000|2020-08-18 13:40:00|1581.1|1580.8|1581.3|1581|1584|1583.7|1580.3|1580|2141
1597758300000|2020-08-18 13:45:00|1581.1|1580.8|1578.5|1578.2|1581.3|1581|1578.4|1578.1|1218
1597758600000|2020-08-18 13:50:00|1578.3|1578|1574.6|1574.3|1579.4|1579.1|1573.9|1573.6|1563
1597758900000|2020-08-18 13:55:00|1574.5|1574.2|1573.3|1573|1575.5|1575.2|1572.8|1572.5|1985
1597759200000|2020-08-18 14:00:00|1573.4|1573.1|1577.4|1577.1|1577.9|1577.6|1572.9|1572.6|1628
1597759500000|2020-08-18 14:05:00|1577.5|1577.2|1571.7|1571.4|1577.5|1577.2|1571.5|1571.2|2056
1597759800000|2020-08-18 14:10:00|1571.6|1571.3|1573.2|1572.9|1573.2|1572.9|1570.6|1570.3|1714
1597760100000|2020-08-18 14:15:00|1573.4|1573.1|1575.6|1575.3|1576.5|1576.2|1573.1|1572.8|1042
1597760400000|2020-08-18 14:20:00|1575.5|1575.2|1567.8|1567.5|1576|1575.7|1567.8|1567.5|2386
1597760700000|2020-08-18 14:25:00|1567.9|1567.6|1567|1566.7|1569.4|1569.1|1566.6|1566.3|1760
1597761000000|2020-08-18 14:30:00|1566.8|1566.5|1567.6|1567.3|1567.9|1567.6|1564.8|1564.5|2333
1597761300000|2020-08-18 14:35:00|1567.7|1567.4|1569.1|1568.8|1569.9|1569.6|1567.7|1567.4|1127
1597761600000|2020-08-18 14:40:00|1569|1568.7|1568.2|1567.9|1570.4|1570.1|1567.7|1567.4|1522
1597761900000|2020-08-18 14:45:00|1568.1|1567.8|1568.1|1567.8|1569.2|1568.9|1567.1|1566.8|998
1597762200000|2020-08-18 14:50:00|1568.2|1567.9|1570.5|1570.2|1571.5|1571.2|1568.1|1567.8|981
1597762500000|2020-08-18 14:55:00|1570.6|1570.3|1571.9|1571.6|1572.1|1571.8|1569.9|1569.6|478
1597762800000|2020-08-18 15:00:00|1572|1571.7|1571.9|1571.6|1572.7|1572.4|1571.5|1571.2|933
1597763100000|2020-08-18 15:05:00|1572|1571.7|1573.6|1573.3|1573.6|1573.3|1571.7|1571.4|621
1597763400000|2020-08-18 15:10:00|1573.7|1573.4|1574.7|1574.4|1574.7|1574.4|1573.4|1573.1|1043
1597763700000|2020-08-18 15:15:00|1574.8|1574.5|1574.4|1574.1|1575|1574.7|1573.4|1573.1|927
1597764000000|2020-08-18 15:20:00|1574.5|1574.2|1574.4|1574.1|1574.6|1574.3|1572.7|1572.4|675
1597764300000|2020-08-18 15:25:00|1574.2|1573.9|1574.6|1574.3|1575.3|1575|1574.1|1573.8|812
1597764600000|2020-08-18 15:30:00|1574.7|1574.4|1575.6|1575.3|1576.3|1576|1574.7|1574.4|863
1597764900000|2020-08-18 15:35:00|1575.7|1575.4|1572.2|1571.9|1575.7|1575.4|1571.7|1571.4|1335
1597765200000|2020-08-18 15:40:00|1572.3|1572|1572.6|1572.3|1574.5|1574.2|1572|1571.7|594
1597765500000|2020-08-18 15:45:00|1572.7|1572.4|1571.7|1571.4|1573|1572.7|1570.9|1570.6|783
1597765800000|2020-08-18 15:50:00|1571.8|1571.5|1572.6|1572.3|1572.6|1572.3|1571.2|1570.9|574
1597766100000|2020-08-18 15:55:00|1572.7|1572.4|1572.8|1572.5|1573.1|1572.8|1571.5|1571.2|386
1597766400000|2020-08-18 16:00:00|1572.9|1572.6|1571|1570.7|1573.2|1572.9|1570.9|1570.6|548
1597766700000|2020-08-18 16:05:00|1570.8|1570.5|1570.1|1569.8|1570.9|1570.6|1569.8|1569.5|701
1597767000000|2020-08-18 16:10:00|1570.2|1569.9|1570|1569.7|1571.2|1570.9|1569|1568.7|831
1597767300000|2020-08-18 16:15:00|1570.1|1569.8|1572|1571.7|1572.4|1572.1|1569.9|1569.6|673
1597767600000|2020-08-18 16:20:00|1572.1|1571.8|1571.5|1571.2|1572.3|1572|1571.1|1570.8|424
1597767900000|2020-08-18 16:25:00|1571.6|1571.3|1571.8|1571.5|1572.4|1572.1|1571.3|1571|304
1597768200000|2020-08-18 16:30:00|1571.9|1571.6|1572.2|1571.9|1572.4|1572.1|1571.4|1571.1|375
1597768500000|2020-08-18 16:35:00|1572.1|1571.8|1573.8|1573.5|1573.8|1573.5|1571.6|1571.3|875
1597768800000|2020-08-18 16:40:00|1573.9|1573.6|1573.5|1573.2|1575.1|1574.8|1573|1572.7|660
1597769100000|2020-08-18 16:45:00|1573.6|1573.3|1572.4|1572.1|1573.6|1573.3|1572.4|1572.1|388
1597769400000|2020-08-18 16:50:00|1572.2|1571.9|1571.2|1570.9|1572.7|1572.4|1571.1|1570.8|632
1597769700000|2020-08-18 16:55:00|1571.3|1571|1572.8|1572.5|1572.9|1572.6|1571.3|1571|268
1597770000000|2020-08-18 17:00:00|1572.7|1572.4|1573|1572.7|1573.4|1573.1|1572|1571.7|470
1597770300000|2020-08-18 17:05:00|1573.1|1572.8|1573.8|1573.5|1573.9|1573.6|1573|1572.7|246
1597770600000|2020-08-18 17:10:00|1573.9|1573.6|1572.9|1572.6|1574|1573.7|1572.6|1572.3|574
1597770900000|2020-08-18 17:15:00|1572.8|1572.5|1572.9|1572.6|1573.3|1573|1572.6|1572.3|274
1597771200000|2020-08-18 17:20:00|1572.8|1572.5|1571.7|1571.4|1573.5|1573.2|1571.3|1571|481
1597771500000|2020-08-18 17:25:00|1571.8|1571.5|1571.2|1570.9|1572.5|1572.2|1571.1|1570.8|221
1597771800000|2020-08-18 17:30:00|1571.4|1571.1|1572.4|1572.1|1572.9|1572.6|1571.3|1571|360
1597772100000|2020-08-18 17:35:00|1572.5|1572.2|1573.3|1573|1573.6|1573.3|1572.2|1571.9|532
1597772400000|2020-08-18 17:40:00|1573.2|1572.9|1571.6|1571.3|1573.4|1573.1|1571.6|1571.3|1009
1597772700000|2020-08-18 17:45:00|1571.5|1571.2|1573.7|1573.4|1573.7|1573.4|1571.2|1570.9|348
1597773000000|2020-08-18 17:50:00|1573.8|1573.5|1573.5|1573.2|1573.9|1573.6|1572.6|1572.3|213
1597773300000|2020-08-18 17:55:00|1573.6|1573.3|1572.8|1572.5|1573.8|1573.5|1572.8|1572.5|168
1597773600000|2020-08-18 18:00:00|1572.7|1572.4|1572.4|1572.1|1572.9|1572.6|1571.7|1571.4|305
1597773900000|2020-08-18 18:05:00|1572.5|1572.2|1572.7|1572.4|1573|1572.7|1572|1571.7|269
1597774200000|2020-08-18 18:10:00|1572.6|1572.3|1570.6|1570.3|1572.9|1572.6|1570.6|1570.3|458
1597774500000|2020-08-18 18:15:00|1570.7|1570.4|1570.6|1570.3|1571.3|1571|1570.6|1570.3|305
1597774800000|2020-08-18 18:20:00|1570.7|1570.4|1570.4|1570.1|1571.1|1570.8|1569.9|1569.6|535
1597775100000|2020-08-18 18:25:00|1570.3|1570|1569.7|1569.4|1570.7|1570.4|1569.6|1569.3|581
1597775400000|2020-08-18 18:30:00|1569.8|1569.5|1569.6|1569.3|1570.5|1570.2|1569.5|1569.2|649
1597775700000|2020-08-18 18:35:00|1569.7|1569.4|1570.2|1569.9|1570.6|1570.3|1569.5|1569.2|497
1597776000000|2020-08-18 18:40:00|1570.3|1570|1571|1570.7|1571.7|1571.4|1569.9|1569.6|752
1597776300000|2020-08-18 18:45:00|1570.9|1570.6|1570.3|1570|1571.2|1570.9|1569.9|1569.6|432
1597776600000|2020-08-18 18:50:00|1570.4|1570.1|1570|1569.7|1571|1570.7|1569.7|1569.4|451
1597776900000|2020-08-18 18:55:00|1570.1|1569.8|1570.2|1569.9|1570.8|1570.5|1569.9|1569.6|536
1597777200000|2020-08-18 19:00:00|1570.3|1570|1570|1569.7|1571.2|1570.9|1569.7|1569.4|783
1597777500000|2020-08-18 19:05:00|1570.1|1569.8|1570.7|1570.4|1571.1|1570.8|1569.8|1569.5|693
1597777800000|2020-08-18 19:10:00|1570.8|1570.5|1572.1|1571.8|1572.3|1572|1570.5|1570.2|672
1597778100000|2020-08-18 19:15:00|1572.2|1571.9|1571.1|1570.8|1572.4|1572.1|1570.1|1569.8|829
1597778400000|2020-08-18 19:20:00|1571.5|1571.2|1571.6|1571.3|1572.9|1572.6|1571.3|1571|742
1597778700000|2020-08-18 19:25:00|1571.5|1571.2|1571.1|1570.8|1571.9|1571.6|1570.7|1570.4|792
1597779000000|2020-08-18 19:30:00|1571|1570.7|1572.2|1571.9|1572.4|1572.1|1570.8|1570.5|384
1597779300000|2020-08-18 19:35:00|1572.3|1572|1571.7|1571.4|1572.5|1572.2|1571.5|1571.2|392
1597779600000|2020-08-18 19:40:00|1571.6|1571.3|1572.1|1571.8|1572.8|1572.5|1571.5|1571.2|598
1597779900000|2020-08-18 19:45:00|1572|1571.7|1571|1570.7|1573.1|1572.8|1570.9|1570.6|1238
1597780200000|2020-08-18 19:50:00|1570.7|1570.4|1568.6|1568.3|1570.8|1570.5|1568.5|1568.2|2097
1597780500000|2020-08-18 19:55:00|1568.7|1568.4|1571.5|1571.2|1571.7|1571.4|1568.1|1567.8|9805
1597780800000|2020-08-18 20:00:00|1571.2|1570.9|1570.4|1570.1|1571.2|1570.9|1568.6|1568.3|3448
1597781100000|2020-08-18 20:05:00|1570.3|1570|1571.2|1570.9|1571.4|1571.1|1570|1569.7|954
1597781400000|2020-08-18 20:10:00|1571.3|1571|1570.9|1570.1|1571.3|1571|1569.6|1569.3|947
1597781700000|2020-08-18 20:15:00|1570.8|1570|1570.6|1569.8|1570.8|1570|1570.6|1569.8|1
1597782000000|2020-08-18 20:20:00|1570.7|1569.9|1570.6|1569.8|1570.7|1569.9|1570.6|1569.8|0
1597782300000|2020-08-18 20:25:00|1570.7|1569.9|1570.7|1569.9|1570.7|1569.9|1570.6|1569.8|0
1597782600000|2020-08-18 20:30:00|1570.5|1569.7|1570|1569.7|1570.6|1570.3|1569.8|1569.5|112
1597782900000|2020-08-18 20:35:00|1569.9|1569.6|1569.6|1569.3|1569.9|1569.6|1569.4|1569.1|181
1597783200000|2020-08-18 20:40:00|1569.7|1569.4|1571.1|1570.8|1571.1|1570.8|1569.7|1569.4|123
1597783500000|2020-08-18 20:45:00|1570.8|1570.5|1570.8|1570.5|1571|1570.7|1570.7|1570.4|79
1597783800000|2020-08-18 20:50:00|1570.9|1570.6|1571.1|1570.8|1571.2|1570.9|1570.9|1570.6|63
1597784100000|2020-08-18 20:55:00|1571|1570.7|1571.5|1570.7|1571.6|1571|1570.8|1570.5|49
1597784400000|2020-08-18 21:00:00|1571.4|1570.6|1571.1|1570.3|1571.5|1570.7|1571.1|1570.3|0
1597784700000|2020-08-18 21:05:00|1571|1570.2|1571.1|1570.3|1571.2|1570.4|1570.9|1570.1|0
1597785300000|2020-08-18 21:15:00|1571.2|1570.4|1571.2|1570.4|1571.3|1570.5|1571.2|1570.4|0
1597785600000|2020-08-18 21:20:00|1571.1|1570.3|1571.2|1570.4|1571.3|1570.5|1571.1|1570.3|0
1597785900000|2020-08-18 21:25:00|1571.1|1570.3|1571.1|1570.3|1571.2|1570.4|1571.1|1570.3|0
1597786200000|2020-08-18 21:30:00|1571.2|1570.4|1571.1|1570.3|1571.2|1570.4|1571.1|1570.3|0
1597786500000|2020-08-18 21:35:00|1571|1570.2|1571.1|1570.3|1571.1|1570.3|1571|1570.2|0
1597787100000|2020-08-18 21:45:00|1571.2|1570.4|1571.2|1570.4|1571.3|1570.5|1571.2|1570.4|0
1597787400000|2020-08-18 21:50:00|1571.3|1570.5|1571.3|1570.5|1571.3|1570.5|1571.1|1570.3|0
1597787700000|2020-08-18 21:55:00|1571.4|1570.6|1571.2|1570.4|1571.4|1570.6|1571.2|1570.4|0
1597788000000|2020-08-18 22:00:00|1571.5|1571.2|1570.9|1570.6|1571.6|1571.3|1570.7|1570.4|40
1597788300000|2020-08-18 22:05:00|1570.8|1570.5|1570.7|1570.4|1570.9|1570.6|1570.3|1570|19
1597788600000|2020-08-18 22:10:00|1570.6|1570.3|1570.4|1570.1|1570.6|1570.3|1570|1569.7|44
1597788900000|2020-08-18 22:15:00|1570.3|1570|1570.4|1570.1|1570.4|1570.1|1570.3|1570|2
1597789200000|2020-08-18 22:20:00|1570.5|1570.2|1570.6|1570.3|1570.6|1570.3|1570.4|1570.1|8
1597789500000|2020-08-18 22:25:00|1570.9|1570.6|1570.7|1570.4|1570.9|1570.6|1570.7|1570.4|16
1597789800000|2020-08-18 22:30:00|1570.8|1570.5|1570.7|1570.4|1570.9|1570.6|1570.6|1570.3|9
1597790100000|2020-08-18 22:35:00|1570.6|1570.3|1571.4|1571.1|1571.5|1571.2|1570.6|1570.3|57
1597790400000|2020-08-18 22:40:00|1571.5|1571.2|1571.8|1571.5|1571.9|1571.6|1571.4|1571.1|28
1597790700000|2020-08-18 22:45:00|1571.7|1571.4|1571.5|1571.2|1571.9|1571.6|1571.5|1571.2|21
1597791000000|2020-08-18 22:50:00|1571.7|1571.4|1572|1571.7|1572.1|1571.8|1571.7|1571.4|22
1597791300000|2020-08-18 22:55:00|1572.1|1571.8|1571.8|1571.5|1572.1|1571.8|1571.8|1571.5|30
1597791600000|2020-08-18 23:00:00|1571.9|1571.6|1571.9|1571.6|1572|1571.7|1571.4|1571.1|16
1597791900000|2020-08-18 23:05:00|1571.8|1571.5|1571.7|1571.4|1571.8|1571.5|1571.7|1571.4|2
1597792200000|2020-08-18 23:10:00|1571.8|1571.5|1572.1|1571.8|1572.2|1571.9|1571.7|1571.4|26
1597792500000|2020-08-18 23:15:00|1572|1571.7|1571.9|1571.6|1572|1571.7|1571.6|1571.3|19
1597792800000|2020-08-18 23:20:00|1571.8|1571.5|1571.6|1571.3|1572.1|1571.8|1571.6|1571.3|17
1597793100000|2020-08-18 23:25:00|1571.7|1571.4|1571.9|1571.6|1571.9|1571.6|1571.7|1571.4|3
1597793400000|2020-08-18 23:30:00|1571.8|1571.5|1571.8|1571.5|1571.9|1571.6|1571.7|1571.4|6
1597793700000|2020-08-18 23:35:00|1571.7|1571.4|1571.6|1571.3|1571.8|1571.5|1571.6|1571.3|8
1597794000000|2020-08-18 23:40:00|1571.7|1571.4|1571.6|1571.3|1571.7|1571.4|1571.4|1571.1|13
1597794300000|2020-08-18 23:45:00|1571.5|1571.2|1571.1|1570.8|1571.5|1571.2|1570.9|1570.6|24
1597794600000|2020-08-18 23:50:00|1571|1570.7|1571.2|1570.9|1571.3|1571|1570.9|1570.6|27
1597794900000|2020-08-18 23:55:00|1571.4|1571.1|1571.1|1570.8|1571.5|1571.2|1571.1|1570.8|28
1597795200000|2020-08-19 00:00:00|1571|1570.7|1570.5|1570.2|1571.3|1571|1570.1|1569.8|44
1597795500000|2020-08-19 00:05:00|1570.7|1570.4|1570.9|1570.6|1571.1|1570.8|1569.3|1569|24
1597795800000|2020-08-19 00:10:00|1571|1570.7|1570.3|1570|1571|1570.7|1569.8|1569.5|17
1597796100000|2020-08-19 00:15:00|1570.4|1570.1|1570.1|1569.8|1570.6|1570.3|1569.8|1569.5|19
1597796400000|2020-08-19 00:20:00|1570.2|1569.9|1571|1570.7|1571.1|1570.8|1570.2|1569.9|14
1597796700000|2020-08-19 00:25:00|1570.9|1570.6|1570.7|1570.4|1571|1570.7|1570.5|1570.2|28
1597797000000|2020-08-19 00:30:00|1570.6|1570.3|1570.5|1570.2|1570.9|1570.6|1570.2|1569.9|17
1597797300000|2020-08-19 00:35:00|1570.4|1570.1|1569.8|1569.5|1570.5|1570.2|1569.3|1569|42
1597797600000|2020-08-19 00:40:00|1569.9|1569.6|1570|1569.7|1570.3|1570|1569.3|1569|29
1597797900000|2020-08-19 00:45:00|1570.1|1569.8|1569.6|1569.3|1570.1|1569.8|1569.3|1569|12
1597798200000|2020-08-19 00:50:00|1569.7|1569.4|1569.9|1569.6|1570.1|1569.8|1569.7|1569.4|14
1597798500000|2020-08-19 00:55:00|1569.8|1569.5|1570.5|1570.2|1570.8|1570.5|1569.7|1569.4|32
1597798800000|2020-08-19 01:00:00|1570.4|1570.1|1571.8|1571.5|1572|1571.7|1570.2|1569.9|52
1597799100000|2020-08-19 01:05:00|1571.7|1571.4|1572.5|1572.2|1573.1|1572.8|1571.7|1571.4|117
1597799400000|2020-08-19 01:10:00|1572.6|1572.3|1572.8|1572.5|1573|1572.7|1572|1571.7|43
1597799700000|2020-08-19 01:15:00|1572.7|1572.4|1573.4|1573.1|1573.8|1573.5|1572.6|1572.3|84
1597800000000|2020-08-19 01:20:00|1573.5|1573.2|1573.2|1572.9|1573.8|1573.5|1573|1572.7|50
1597800300000|2020-08-19 01:25:00|1573.1|1572.8|1573.2|1572.9|1573.8|1573.5|1573|1572.7|18
1597800600000|2020-08-19 01:30:00|1573.3|1573|1573.3|1573|1573.5|1573.2|1572.7|1572.4|33
1597800900000|2020-08-19 01:35:00|1573.4|1573.1|1573.6|1573.3|1574|1573.7|1573.3|1573|17
1597801200000|2020-08-19 01:40:00|1573.5|1573.2|1572.8|1572.5|1573.5|1573.2|1572.6|1572.3|27
1597801500000|2020-08-19 01:45:00|1572.9|1572.6|1572.9|1572.6|1573.1|1572.8|1572.7|1572.4|18
1597801800000|2020-08-19 01:50:00|1573.1|1572.8|1573.1|1572.8|1573.3|1573|1572.9|1572.6|8
1597802100000|2020-08-19 01:55:00|1573|1572.7|1572.3|1572|1573|1572.7|1572.1|1571.8|51
1597802400000|2020-08-19 02:00:00|1572.2|1571.9|1573|1572.7|1573|1572.7|1572.2|1571.9|12
1597802700000|2020-08-19 02:05:00|1573.1|1572.8|1572.7|1572.4|1573.4|1573.1|1572.3|1572|16
1597803000000|2020-08-19 02:10:00|1572.8|1572.5|1572.8|1572.5|1572.8|1572.5|1572.4|1572.1|17
1597803300000|2020-08-19 02:15:00|1572.9|1572.6|1572.8|1572.5|1573|1572.7|1572.6|1572.3|12
1597803600000|2020-08-19 02:20:00|1572.7|1572.4|1572.6|1572.3|1572.8|1572.5|1572.5|1572.2|9
1597803900000|2020-08-19 02:25:00|1572.7|1572.4|1572.4|1572.1|1572.8|1572.5|1572.4|1572.1|9
1597804200000|2020-08-19 02:30:00|1572.6|1572.3|1572.6|1572.3|1572.7|1572.4|1572.4|1572.1|13
1597804500000|2020-08-19 02:35:00|1572.7|1572.4|1573|1572.7|1573.1|1572.8|1572.7|1572.4|8
1597804800000|2020-08-19 02:40:00|1572.9|1572.6|1572.6|1572.3|1572.9|1572.6|1572.4|1572.1|11
1597805100000|2020-08-19 02:45:00|1572.5|1572.2|1572.6|1572.3|1572.6|1572.3|1572.5|1572.2|8
1597805400000|2020-08-19 02:50:00|1572.5|1572.2|1572.3|1572|1572.5|1572.2|1572.1|1571.8|10
1597805700000|2020-08-19 02:55:00|1572.2|1571.9|1572.2|1571.9|1572.3|1572|1572.1|1571.8|5
1597806000000|2020-08-19 03:00:00|1572.1|1571.8|1572.4|1572.1|1572.5|1572.2|1572|1571.7|20
1597806300000|2020-08-19 03:05:00|1572.3|1572|1572.6|1572.3|1572.7|1572.4|1572.3|1572|12
1597806600000|2020-08-19 03:10:00|1572.7|1572.4|1572.6|1572.3|1572.7|1572.4|1572.6|1572.3|16
1597806900000|2020-08-19 03:15:00|1572.7|1572.4|1573.3|1573|1573.7|1573.4|1572.6|1572.3|42
1597807200000|2020-08-19 03:20:00|1573.4|1573.1|1573.6|1573.3|1573.9|1573.6|1573.3|1573|39
1597807500000|2020-08-19 03:25:00|1573.5|1573.2|1573.8|1573.5|1573.8|1573.5|1573.3|1573|9
1597807800000|2020-08-19 03:30:00|1573.7|1573.4|1573.8|1573.5|1574.1|1573.8|1573.5|1573.2|26
1597808100000|2020-08-19 03:35:00|1573.9|1573.6|1573.9|1573.6|1574.1|1573.8|1573.7|1573.4|20
1597808400000|2020-08-19 03:40:00|1573.7|1573.4|1573.4|1573.1|1573.7|1573.4|1573.2|1572.9|8
1597808700000|2020-08-19 03:45:00|1573.3|1573|1573.3|1573|1573.5|1573.2|1573.3|1573|8
1597809000000|2020-08-19 03:50:00|1573.2|1572.9|1573.3|1573|1573.3|1573|1573|1572.7|8
1597809300000|2020-08-19 03:55:00|1573.2|1572.9|1573.3|1573|1573.4|1573.1|1573.1|1572.8|13
1597809600000|2020-08-19 04:00:00|1573.4|1573.1|1573.8|1573.5|1574|1573.7|1573.3|1573|41
1597809900000|2020-08-19 04:05:00|1573.7|1573.4|1573.4|1573.1|1573.9|1573.6|1573.3|1573|13
1597810200000|2020-08-19 04:10:00|1573.3|1573|1573.3|1573|1573.5|1573.2|1573.2|1572.9|10
1597810500000|2020-08-19 04:15:00|1573.2|1572.9|1572.8|1572.5|1573.3|1573|1572.7|1572.4|15
1597810800000|2020-08-19 04:20:00|1572.7|1572.4|1572.4|1572.1|1572.7|1572.4|1572.3|1572|73
1597811100000|2020-08-19 04:25:00|1572.3|1572|1572.3|1572|1572.5|1572.2|1572.3|1572|11
1597811400000|2020-08-19 04:30:00|1572.1|1571.8|1572.3|1572|1572.4|1572.1|1571.9|1571.6|25
1597811700000|2020-08-19 04:35:00|1572.2|1571.9|1573|1572.7|1573|1572.7|1572.2|1571.9|22
1597812000000|2020-08-19 04:40:00|1573.1|1572.8|1572.9|1572.6|1573.1|1572.8|1572.7|1572.4|7
1597812300000|2020-08-19 04:45:00|1572.8|1572.5|1572.7|1572.4|1573|1572.7|1572.7|1572.4|3
1597812600000|2020-08-19 04:50:00|1572.6|1572.3|1572.8|1572.5|1572.8|1572.5|1572.5|1572.2|13
1597812900000|2020-08-19 04:55:00|1572.9|1572.6|1572.8|1572.5|1573.2|1572.9|1572.8|1572.5|9
1597813200000|2020-08-19 05:00:00|1572.7|1572.4|1573.4|1573.1|1573.6|1573.3|1572.7|1572.4|14
1597813500000|2020-08-19 05:05:00|1573.5|1573.2|1573.5|1573.2|1573.5|1573.2|1573.3|1573|17
1597813800000|2020-08-19 05:10:00|1573.4|1573.1|1573.5|1573.2|1573.6|1573.3|1573.1|1572.8|3
1597814100000|2020-08-19 05:15:00|1573.6|1573.3|1573.8|1573.5|1573.8|1573.5|1573.6|1573.3|12
1597814400000|2020-08-19 05:20:00|1573.9|1573.6|1573.4|1573.1|1574|1573.7|1573.3|1573|12
1597814700000|2020-08-19 05:25:00|1573.5|1573.2|1573|1572.7|1573.6|1573.3|1572.9|1572.6|8
1597815000000|2020-08-19 05:30:00|1573.1|1572.8|1573.2|1572.9|1573.9|1573.6|1573.1|1572.8|41
1597815300000|2020-08-19 05:35:00|1573.1|1572.8|1572.4|1572.1|1573.6|1573.3|1572.2|1571.9|31
1597815600000|2020-08-19 05:40:00|1572.5|1572.2|1571.7|1571.4|1572.5|1572.2|1571.6|1571.3|36
1597815900000|2020-08-19 05:45:00|1571.6|1571.3|1571.7|1571.4|1572|1571.7|1571.6|1571.3|11
1597816200000|2020-08-19 05:50:00|1571.8|1571.5|1572.4|1572.1|1572.7|1572.4|1571.7|1571.4|10
1597816500000|2020-08-19 05:55:00|1572.3|1572|1572.7|1572.4|1572.7|1572.4|1572.1|1571.8|16
1597816800000|2020-08-19 06:00:00|1572.5|1572.2|1573.4|1573.1|1573.5|1573.2|1572|1571.7|41
1597817100000|2020-08-19 06:05:00|1573.3|1573|1572.7|1572.4|1573.3|1573|1572.3|1572|21
1597817400000|2020-08-19 06:10:00|1572.6|1572.3|1571.9|1571.6|1572.6|1572.3|1571.6|1571.3|14
1597817700000|2020-08-19 06:15:00|1572|1571.7|1573|1572.7|1573.1|1572.8|1572|1571.7|23
1597818000000|2020-08-19 06:20:00|1573.1|1572.8|1573|1572.7|1573.4|1573.1|1572.9|1572.6|7
1597818300000|2020-08-19 06:25:00|1572.9|1572.6|1572.2|1571.9|1573.1|1572.8|1572.2|1571.9|7
1597818600000|2020-08-19 06:30:00|1572.1|1571.8|1572.1|1571.8|1572.3|1572|1571.7|1571.4|42
1597818900000|2020-08-19 06:35:00|1572.2|1571.9|1572.5|1572.2|1573|1572.7|1572.1|1571.8|40
1597819200000|2020-08-19 06:40:00|1572.4|1572.1|1571.9|1571.6|1572.4|1572.1|1571.7|1571.4|11
1597819500000|2020-08-19 06:45:00|1571.8|1571.5|1571.2|1570.9|1572|1571.7|1570.9|1570.6|31
1597819800000|2020-08-19 06:50:00|1571.1|1570.8|1571.5|1571.2|1571.6|1571.3|1570.9|1570.6|19
1597820100000|2020-08-19 06:55:00|1571.3|1571|1571.4|1571.1|1571.5|1571.2|1571.2|1570.9|26
1597820400000|2020-08-19 07:00:00|1571.5|1571.2|1570.2|1569.9|1571.5|1571.2|1569.5|1569.2|119
1597820700000|2020-08-19 07:05:00|1570.4|1570.1|1570.1|1569.8|1570.4|1570.1|1569.2|1568.9|36
1597821000000|2020-08-19 07:10:00|1570|1569.7|1571.1|1570.8|1571.4|1571.1|1570|1569.7|49
1597821300000|2020-08-19 07:15:00|1571.2|1570.9|1569.8|1569.5|1571.3|1571|1569.7|1569.4|44
1597821600000|2020-08-19 07:20:00|1569.7|1569.4|1568.7|1568.4|1569.7|1569.4|1567.5|1567.2|120
1597821900000|2020-08-19 07:25:00|1568.8|1568.5|1571|1570.7|1571.2|1570.9|1568.7|1568.4|41
1597822200000|2020-08-19 07:30:00|1570.9|1570.6|1573|1572.7|1574|1573.7|1570.8|1570.5|76
1597822500000|2020-08-19 07:35:00|1572.9|1572.6|1572.6|1572.3|1573.3|1573|1572.5|1572.2|23
1597822800000|2020-08-19 07:40:00|1572.7|1572.4|1572.7|1572.4|1573.3|1573|1572.1|1571.8|20
1597823100000|2020-08-19 07:45:00|1572.8|1572.5|1572.9|1572.6|1573.3|1573|1572.5|1572.2|18
1597823400000|2020-08-19 07:50:00|1573|1572.7|1574.4|1574.1|1574.9|1574.6|1572.3|1572|61
1597823700000|2020-08-19 07:55:00|1574.5|1574.2|1573.3|1573|1574.5|1574.2|1573.3|1573|24
1597824000000|2020-08-19 08:00:00|1573.2|1572.9|1572.4|1572.1|1573.3|1573|1571.9|1571.6|44
1597824300000|2020-08-19 08:05:00|1572|1571.7|1571|1570.7|1572|1571.7|1570.9|1570.6|66
1597824600000|2020-08-19 08:10:00|1571.1|1570.8|1571.1|1570.8|1571.7|1571.4|1570.7|1570.4|79
1597824900000|2020-08-19 08:15:00|1571.2|1570.9|1572.2|1571.9|1572.6|1572.3|1571.2|1570.9|48
1597825200000|2020-08-19 08:20:00|1572.3|1572|1572.5|1572.2|1572.5|1572.2|1571.6|1571.3|35
1597825500000|2020-08-19 08:25:00|1572.6|1572.3|1572.4|1572.1|1572.9|1572.6|1572.2|1571.9|37
1597825800000|2020-08-19 08:30:00|1572.5|1572.2|1572.1|1571.8|1572.7|1572.4|1571.8|1571.5|41
1597826100000|2020-08-19 08:35:00|1572|1571.7|1571.8|1571.5|1572.1|1571.8|1571.1|1570.8|44
1597826400000|2020-08-19 08:40:00|1571.7|1571.4|1571.5|1571.2|1572.1|1571.8|1571.2|1570.9|13
1597826700000|2020-08-19 08:45:00|1571.6|1571.3|1571|1570.7|1572|1571.7|1570.4|1570.1|25
1597827000000|2020-08-19 08:50:00|1571.1|1570.8|1571.5|1571.2|1571.7|1571.4|1570.9|1570.6|11
1597827300000|2020-08-19 08:55:00|1571.6|1571.3|1571.2|1570.9|1572.5|1572.2|1571.2|1570.9|23
1597827600000|2020-08-19 09:00:00|1571.1|1570.8|1571.4|1571.1|1571.6|1571.3|1571.1|1570.8|5
1597827900000|2020-08-19 09:05:00|1571.2|1570.9|1572.1|1571.8|1572.4|1572.1|1571.2|1570.9|29
1597828200000|2020-08-19 09:10:00|1572.2|1571.9|1571.9|1571.6|1572.9|1572.6|1571.8|1571.5|24
1597828500000|2020-08-19 09:15:00|1571.8|1571.5|1572.3|1572|1572.3|1572|1571.2|1570.9|128
1597828800000|2020-08-19 09:20:00|1572.4|1572.1|1572.8|1572.5|1574|1573.7|1572.4|1572.1|124
1597829100000|2020-08-19 09:25:00|1572.9|1572.6|1573.2|1572.9|1573.2|1572.9|1572.5|1572.2|40
1597829400000|2020-08-19 09:30:00|1573.1|1572.8|1572.6|1572.3|1573.2|1572.9|1571.9|1571.6|52
1597829700000|2020-08-19 09:35:00|1572.9|1572.6|1572.9|1572.6|1573.5|1573.2|1572.6|1572.3|22
1597830000000|2020-08-19 09:40:00|1572.6|1572.3|1573|1572.7|1573.4|1573.1|1572.5|1572.2|17
1597830300000|2020-08-19 09:45:00|1573.1|1572.8|1572.4|1572.1|1573.1|1572.8|1571.9|1571.6|47
1597830600000|2020-08-19 09:50:00|1572.3|1572|1572.6|1572.3|1573|1572.7|1572.3|1572|34
1597830900000|2020-08-19 09:55:00|1572.7|1572.4|1572.8|1572.5|1572.9|1572.6|1572.5|1572.2|19
1597831200000|2020-08-19 10:00:00|1573|1572.7|1572.8|1572.5|1573.2|1572.9|1572.3|1572|32
1597831500000|2020-08-19 10:05:00|1572.9|1572.6|1572.1|1571.8|1573.1|1572.8|1572.1|1571.8|26
1597831800000|2020-08-19 10:10:00|1572.2|1571.9|1572.2|1571.9|1572.5|1572.2|1572.1|1571.8|40
1597832100000|2020-08-19 10:15:00|1572.3|1572|1572.1|1571.8|1572.4|1572.1|1571.6|1571.3|90
1597832400000|2020-08-19 10:20:00|1572.2|1571.9|1572|1571.7|1572.2|1571.9|1571.5|1571.2|38
1597832700000|2020-08-19 10:25:00|1572.1|1571.8|1572.5|1572.2|1572.6|1572.3|1571.6|1571.3|179
1597833000000|2020-08-19 10:30:00|1572.6|1572.3|1572.8|1572.5|1573.2|1572.9|1572|1571.7|137
1597833300000|2020-08-19 10:35:00|1572.9|1572.6|1573|1572.7|1573.5|1573.2|1572.9|1572.6|56
1597833600000|2020-08-19 10:40:00|1573.1|1572.8|1573.5|1573.2|1573.6|1573.3|1572.9|1572.6|12
1597833900000|2020-08-19 10:45:00|1573.6|1573.3|1573.8|1573.5|1573.9|1573.6|1573.5|1573.2|54
1597834200000|2020-08-19 10:50:00|1573.7|1573.4|1574.2|1573.9|1574.2|1573.9|1573.7|1573.4|26
1597834500000|2020-08-19 10:55:00|1574.1|1573.8|1574.2|1573.9|1574.4|1574.1|1574.1|1573.8|48
1597834800000|2020-08-19 11:00:00|1574.3|1574|1574|1573.7|1574.4|1574.1|1573.9|1573.6|41
1597835100000|2020-08-19 11:05:00|1573.9|1573.6|1574.1|1573.8|1574.2|1573.9|1573.8|1573.5|32
1597835400000|2020-08-19 11:10:00|1574|1573.7|1574|1573.7|1574.1|1573.8|1573.5|1573.2|90
1597835700000|2020-08-19 11:15:00|1573.9|1573.6|1574.5|1574.2|1574.6|1574.3|1573.9|1573.6|138
1597836000000|2020-08-19 11:20:00|1574.6|1574.3|1574.5|1574.2|1574.7|1574.4|1574.3|1574|102
1597836300000|2020-08-19 11:25:00|1574.4|1574.1|1573.6|1573.3|1574.4|1574.1|1573.6|1573.3|58
1597836600000|2020-08-19 11:30:00|1573.5|1573.2|1573.7|1573.4|1573.8|1573.5|1573.3|1573|94
1597836900000|2020-08-19 11:35:00|1573.9|1573.6|1574.6|1574.3|1574.6|1574.3|1573.8|1573.5|69
1597837200000|2020-08-19 11:40:00|1574.7|1574.4|1574.5|1574.2|1574.7|1574.4|1574.1|1573.8|42
1597837500000|2020-08-19 11:45:00|1574.6|1574.3|1574.3|1574|1574.7|1574.4|1574.2|1573.9|49
1597837800000|2020-08-19 11:50:00|1574.4|1574.1|1574.7|1574.4|1574.9|1574.6|1574.3|1574|65
1597838100000|2020-08-19 11:55:00|1574.9|1574.6|1574.8|1574.5|1575|1574.7|1574.5|1574.2|57
1597838400000|2020-08-19 12:00:00|1574.9|1574.6|1574.9|1574.6|1575.5|1575.2|1574.7|1574.4|254
1597838700000|2020-08-19 12:05:00|1574.8|1574.5|1572.9|1572.6|1574.8|1574.5|1572.8|1572.5|267
1597839000000|2020-08-19 12:10:00|1573|1572.7|1573.7|1573.4|1573.9|1573.6|1572.4|1572.1|107
1597839300000|2020-08-19 12:15:00|1573.8|1573.5|1571.9|1571.6|1573.8|1573.5|1571.9|1571.6|141
1597839600000|2020-08-19 12:20:00|1571.8|1571.5|1571.4|1571.1|1572.5|1572.2|1571.4|1571.1|84
1597839900000|2020-08-19 12:25:00|1571.3|1571|1571.1|1570.8|1571.6|1571.3|1570.9|1570.6|137
1597840200000|2020-08-19 12:30:00|1571.2|1570.9|1572|1571.7|1572.4|1572.1|1571.1|1570.8|108
1597840500000|2020-08-19 12:35:00|1572.1|1571.8|1572.2|1571.9|1572.3|1572|1572|1571.7|78
1597840800000|2020-08-19 12:40:00|1572.3|1572|1572.3|1572|1573.1|1572.8|1572.3|1572|136
1597841100000|2020-08-19 12:45:00|1572.4|1572.1|1573.1|1572.8|1573.3|1573|1572.2|1571.9|112
1597841400000|2020-08-19 12:50:00|1573.2|1572.9|1573.4|1573.1|1573.8|1573.5|1573.1|1572.8|309
1597841700000|2020-08-19 12:55:00|1573.3|1573|1574.2|1573.9|1574.4|1574.1|1573.3|1573|192
1597842000000|2020-08-19 13:00:00|1574.1|1573.8|1573.3|1573|1574.1|1573.8|1573.3|1573|126
1597842300000|2020-08-19 13:05:00|1573.2|1572.9|1573.8|1573.5|1574|1573.7|1573.2|1572.9|91
1597842600000|2020-08-19 13:10:00|1573.9|1573.6|1574.3|1574|1574.7|1574.4|1573.9|1573.6|116
1597842900000|2020-08-19 13:15:00|1574.2|1573.9|1574|1573.7|1574.7|1574.4|1573.9|1573.6|158
1597843200000|2020-08-19 13:20:00|1573.9|1573.6|1574.7|1574.4|1575.1|1574.8|1573.9|1573.6|203
1597843500000|2020-08-19 13:25:00|1574.8|1574.5|1576.5|1576.2|1577|1576.7|1574.7|1574.4|783
1597843800000|2020-08-19 13:30:00|1576|1575.7|1574.2|1573.9|1576|1575.7|1572|1571.7|4354
1597844100000|2020-08-19 13:35:00|1574.1|1573.8|1575.4|1575.1|1576.3|1576|1571.3|1571|2561
1597844400000|2020-08-19 13:40:00|1575.3|1575|1579.9|1579.6|1580|1579.7|1574.3|1574|2631
1597844700000|2020-08-19 13:45:00|1580|1579.7|1577.4|1577.1|1580.3|1580|1576.8|1576.5|1645
1597845000000|2020-08-19 13:50:00|1577.5|1577.2|1579|1578.7|1582.3|1582|1577.3|1577|2050
1597845300000|2020-08-19 13:55:00|1578.9|1578.6|1581.4|1581.1|1581.7|1581.4|1578|1577.7|2346
1597845600000|2020-08-19 14:00:00|1581.3|1581|1580.8|1580.5|1582.6|1582.3|1580|1579.7|1645
1597845900000|2020-08-19 14:05:00|1580.9|1580.6|1577.2|1576.9|1581.2|1580.9|1576.6|1576.3|1476
1597846200000|2020-08-19 14:10:00|1577.3|1577|1576.6|1576.3|1578.3|1578|1576.5|1576.2|1026
1597846500000|2020-08-19 14:15:00|1576.5|1576.2|1574.8|1574.5|1577.5|1577.2|1574.6|1574.3|1093
1597846800000|2020-08-19 14:20:00|1574.9|1574.6|1576.5|1576.2|1576.5|1576.2|1573.5|1573.2|1268
1597847100000|2020-08-19 14:25:00|1576.6|1576.3|1575.1|1574.8|1577|1576.7|1575|1574.7|875
1597847400000|2020-08-19 14:30:00|1575.2|1574.9|1576.3|1576|1576.7|1576.4|1574.3|1574|689
1597847700000|2020-08-19 14:35:00|1576.1|1575.8|1576.4|1576.1|1578.7|1578.4|1576|1575.7|1076
1597848000000|2020-08-19 14:40:00|1576.5|1576.2|1578.9|1578.6|1579.5|1579.2|1576|1575.7|984
1597848300000|2020-08-19 14:45:00|1579|1578.7|1578.2|1577.9|1580.6|1580.3|1577.6|1577.3|1074
1597848600000|2020-08-19 14:50:00|1578.1|1577.8|1579.4|1579.1|1579.4|1579.1|1577.3|1577|628
1597848900000|2020-08-19 14:55:00|1579.3|1579|1579.1|1578.8|1579.9|1579.6|1578.5|1578.2|662
1597849200000|2020-08-19 15:00:00|1579|1578.7|1577.9|1577.6|1580.4|1580.1|1577.8|1577.5|1041
1597849500000|2020-08-19 15:05:00|1578|1577.7|1579.6|1579.3|1579.9|1579.6|1577.6|1577.3|581
1597849800000|2020-08-19 15:10:00|1579.7|1579.4|1578.9|1578.6|1579.8|1579.5|1578.5|1578.2|527
1597850100000|2020-08-19 15:15:00|1579|1578.7|1578.9|1578.6|1580.5|1580.2|1578.5|1578.2|647
1597850400000|2020-08-19 15:20:00|1579|1578.7|1581.8|1581.5|1581.8|1581.5|1578.4|1578.1|1023
1597850700000|2020-08-19 15:25:00|1581.7|1581.4|1584|1583.7|1584.1|1583.8|1581.3|1581|1516
1597851000000|2020-08-19 15:30:00|1584.1|1583.8|1587.2|1586.9|1587.2|1586.9|1583.7|1583.4|2445
1597851300000|2020-08-19 15:35:00|1587.1|1586.8|1585.7|1585.4|1587.9|1587.6|1585.6|1585.3|1572
1597851600000|2020-08-19 15:40:00|1585.8|1585.5|1586.6|1586.3|1586.7|1586.4|1585.2|1584.9|1302
1597851900000|2020-08-19 15:45:00|1586.5|1586.2|1585.3|1585|1586.6|1586.3|1585.1|1584.8|861
1597852200000|2020-08-19 15:50:00|1585.2|1584.9|1586.4|1586.1|1587.2|1586.9|1585.2|1584.9|898
1597852500000|2020-08-19 15:55:00|1586.3|1586|1585.4|1585.1|1586.4|1586.1|1584.9|1584.6|776
1597852800000|2020-08-19 16:00:00|1585.5|1585.2|1583.8|1583.5|1585.7|1585.4|1583.7|1583.4|740
1597853100000|2020-08-19 16:05:00|1583.9|1583.6|1584|1583.7|1584.8|1584.5|1583.4|1583.1|651
1597853400000|2020-08-19 16:10:00|1584.1|1583.8|1583.3|1583|1585.3|1585|1583.3|1583|756
1597853700000|2020-08-19 16:15:00|1583.4|1583.1|1583.7|1583.4|1584.2|1583.9|1583.2|1582.9|422
1597854000000|2020-08-19 16:20:00|1583.6|1583.3|1585|1584.7|1585.3|1585|1583.1|1582.8|475
1597854300000|2020-08-19 16:25:00|1585.1|1584.8|1585.5|1585.2|1585.6|1585.3|1584.6|1584.3|520
1597854600000|2020-08-19 16:30:00|1585.7|1585.4|1585.5|1585.2|1586|1585.7|1584.6|1584.3|799
1597854900000|2020-08-19 16:35:00|1585.3|1585|1585.8|1585.5|1586.3|1586|1584.9|1584.6|508
1597855200000|2020-08-19 16:40:00|1585.7|1585.4|1582.6|1582.3|1585.8|1585.5|1582.5|1582.2|362
1597855500000|2020-08-19 16:45:00|1582.5|1582.2|1582.3|1582|1582.8|1582.5|1582.1|1581.8|486
1597855800000|2020-08-19 16:50:00|1582.2|1581.9|1580.9|1580.6|1582.2|1581.9|1580.3|1580|570
1597856100000|2020-08-19 16:55:00|1580.8|1580.5|1581.4|1581.1|1581.5|1581.2|1580.3|1580|416
1597856400000|2020-08-19 17:00:00|1581.5|1581.2|1581.2|1580.9|1581.5|1581.2|1580.3|1580|317
1597856700000|2020-08-19 17:05:00|1581.3|1581|1581.2|1580.9|1581.4|1581.1|1580.4|1580.1|225
1597857000000|2020-08-19 17:10:00|1581.3|1581|1581.3|1581|1581.5|1581.2|1580.8|1580.5|326
1597857300000|2020-08-19 17:15:00|1581.4|1581.1|1582.8|1582.5|1582.9|1582.6|1581.4|1581.1|482
1597857600000|2020-08-19 17:20:00|1582.9|1582.6|1582.4|1582.1|1583|1582.7|1582.1|1581.8|289
1597857900000|2020-08-19 17:25:00|1582.5|1582.2|1581.6|1581.3|1582.5|1582.2|1581|1580.7|491
1597858200000|2020-08-19 17:30:00|1581.7|1581.4|1580.9|1580.6|1582|1581.7|1580.6|1580.3|405
1597858500000|2020-08-19 17:35:00|1581|1580.7|1580.2|1579.9|1581.2|1580.9|1579.7|1579.4|434
1597858800000|2020-08-19 17:40:00|1580|1579.7|1582.3|1582|1582.4|1582.1|1580|1579.7|504
1597859100000|2020-08-19 17:45:00|1582.1|1581.8|1583.6|1583.3|1583.6|1583.3|1581.6|1581.3|596
1597859400000|2020-08-19 17:50:00|1583.5|1583.2|1582.9|1582.6|1583.5|1583.2|1582.5|1582.2|428
1597859700000|2020-08-19 17:55:00|1583|1582.7|1582.8|1582.5|1583.4|1583.1|1582.3|1582|337
1597860000000|2020-08-19 18:00:00|1582.7|1582.4|1583.9|1583.6|1584.4|1584.1|1581.8|1581.5|857
1597860300000|2020-08-19 18:05:00|1583.8|1583.5|1582.4|1582.1|1583.9|1583.6|1580.1|1579.8|1600
1597860600000|2020-08-19 18:10:00|1582.6|1582.3|1578.7|1578.4|1582.6|1582.3|1578.6|1578.3|1363
1597860900000|2020-08-19 18:15:00|1578.8|1578.5|1577.9|1577.6|1579.3|1579|1577.6|1577.3|1926
1597861200000|2020-08-19 18:20:00|1577.8|1577.5|1580.4|1580.1|1581|1580.7|1577.2|1576.9|3392
1597861500000|2020-08-19 18:25:00|1580.5|1580.2|1579.6|1579.3|1582.1|1581.8|1578.4|1578.1|1641
1597861800000|2020-08-19 18:30:00|1579.5|1579.2|1580.1|1579.8|1580.7|1580.4|1578|1577.7|1470
1597862100000|2020-08-19 18:35:00|1579.9|1579.6|1578.1|1577.8|1580.1|1579.8|1576.1|1575.8|1338
1597862400000|2020-08-19 18:40:00|1578|1577.7|1577.9|1577.6|1579.6|1579.3|1577.1|1576.8|1210
1597862700000|2020-08-19 18:45:00|1578|1577.7|1580.6|1580.3|1581.2|1580.9|1578|1577.7|1730
1597863000000|2020-08-19 18:50:00|1580.5|1580.2|1579.6|1579.3|1581.5|1581.2|1579.1|1578.8|1509
1597863300000|2020-08-19 18:55:00|1579.7|1579.4|1580.2|1579.9|1581|1580.7|1579.4|1579.1|1014
1597863600000|2020-08-19 19:00:00|1580.1|1579.8|1580.6|1580.3|1582.3|1582|1579.7|1579.4|1779
1597863900000|2020-08-19 19:05:00|1580.5|1580.2|1580.2|1579.9|1581.8|1581.5|1579.8|1579.5|946
1597864200000|2020-08-19 19:10:00|1580.1|1579.8|1578.9|1578.6|1580.6|1580.3|1578.9|1578.6|823
1597864500000|2020-08-19 19:15:00|1578.8|1578.5|1577.3|1577|1579.8|1579.5|1577.3|1577|1107
1597864800000|2020-08-19 19:20:00|1577.4|1577.1|1575.8|1575.5|1577.8|1577.5|1575.7|1575.4|1050
1597865100000|2020-08-19 19:25:00|1575.7|1575.4|1575.1|1574.8|1577|1576.7|1574.3|1574|1096
1597865400000|2020-08-19 19:30:00|1575.2|1574.9|1575.3|1575|1576.2|1575.9|1574.7|1574.4|1077
1597865700000|2020-08-19 19:35:00|1575.2|1574.9|1573.9|1573.6|1577.2|1576.9|1573.6|1573.3|1583
1597866000000|2020-08-19 19:40:00|1574|1573.7|1574.6|1574.3|1575.4|1575.1|1572.6|1572.3|1309
1597866300000|2020-08-19 19:45:00|1574.7|1574.4|1569.8|1569.5|1574.8|1574.5|1569.7|1569.4|2054
1597866600000|2020-08-19 19:50:00|1569.3|1569|1571.1|1570.8|1571.1|1570.8|1568.5|1568.2|3547
1597866900000|2020-08-19 19:55:00|1571|1570.7|1570.2|1569.9|1571.9|1571.6|1569.6|1569.3|7754
1597867200000|2020-08-19 20:00:00|1570.1|1569.8|1569.4|1569.1|1570.7|1570.4|1568.5|1568.2|3222
1597867500000|2020-08-19 20:05:00|1569.3|1569|1571.2|1570.9|1571.6|1571.3|1569.3|1569|1047
1597867800000|2020-08-19 20:10:00|1571.3|1571|1570.2|1569.4|1571.9|1571.6|1569.7|1569.3|1134
1597868100000|2020-08-19 20:15:00|1570.1|1569.3|1570|1569.2|1570.3|1569.5|1570|1569.2|2
1597868400000|2020-08-19 20:20:00|1569.9|1569.1|1570.1|1569.3|1570.2|1569.4|1569.9|1569.1|0
1597868700000|2020-08-19 20:25:00|1570.2|1569.4|1569.9|1569.1|1570.2|1569.4|1569.8|1569|0
1597869000000|2020-08-19 20:30:00|1569.8|1569|1567.8|1567.5|1569.8|1569.3|1567.8|1567.5|453
1597869300000|2020-08-19 20:35:00|1567.7|1567.4|1568.1|1567.8|1568.1|1567.8|1567.1|1566.8|183
1597869600000|2020-08-19 20:40:00|1568|1567.7|1567.9|1567.6|1568.4|1568.1|1567.7|1567.4|100
1597869900000|2020-08-19 20:45:00|1568.3|1568|1568.4|1568.1|1568.7|1568.4|1568.2|1567.9|143
1597870200000|2020-08-19 20:50:00|1568.6|1568.3|1568.2|1567.9|1568.8|1568.5|1567.8|1567.5|162
1597870500000|2020-08-19 20:55:00|1568.3|1568|1568.3|1567.5|1568.5|1568.2|1567.2|1566.9|156
1597870800000|2020-08-19 21:00:00|1568.4|1567.6|1568.3|1567.5|1568.4|1567.6|1568.3|1567.5|0
1597871400000|2020-08-19 21:10:00|1568.2|1567.4|1568.2|1567.4|1568.2|1567.4|1568.2|1567.4|0
1597871700000|2020-08-19 21:15:00|1568.1|1567.3|1568|1567.2|1568.2|1567.4|1568|1567.2|0
1597872000000|2020-08-19 21:20:00|1568.1|1567.3|1568.3|1567.5|1568.4|1567.6|1568|1567.2|0
1597872300000|2020-08-19 21:25:00|1568.4|1567.6|1568.4|1567.6|1568.5|1567.7|1568.2|1567.4|0
1597872600000|2020-08-19 21:30:00|1568.5|1567.7|1569.2|1568.4|1569.3|1568.5|1568.5|1567.7|0
1597872900000|2020-08-19 21:35:00|1569.3|1568.5|1569.3|1568.5|1569.4|1568.6|1569.2|1568.4|0
1597873200000|2020-08-19 21:40:00|1569.4|1568.6|1569.3|1568.5|1569.4|1568.6|1569.2|1568.4|0
1597873500000|2020-08-19 21:45:00|1569.2|1568.4|1569.5|1568.7|1569.5|1568.7|1569.1|1568.3|0
1597873800000|2020-08-19 21:50:00|1569.6|1568.8|1569.9|1569.1|1569.9|1569.1|1569.6|1568.8|0
1597874100000|2020-08-19 21:55:00|1569.8|1569|1569.7|1568.9|1570|1569.2|1569.6|1568.8|0
1597874400000|2020-08-19 22:00:00|1568.3|1568|1568.4|1568.1|1568.8|1568.5|1567.6|1567.3|148
1597874700000|2020-08-19 22:05:00|1568.5|1568.2|1568.4|1568.1|1568.6|1568.3|1568|1567.7|65
1597875000000|2020-08-19 22:10:00|1568.5|1568.2|1568.7|1568.4|1568.7|1568.4|1568.5|1568.2|6
1597875300000|2020-08-19 22:15:00|1568.6|1568.3|1569.1|1568.8|1569.1|1568.8|1568.6|1568.3|15
1597875600000|2020-08-19 22:20:00|1568.9|1568.6|1569.1|1568.8|1569.2|1568.9|1568.9|1568.6|43
1597875900000|2020-08-19 22:25:00|1569|1568.7|1568.8|1568.5|1569.1|1568.8|1568.8|1568.5|6
1597876200000|2020-08-19 22:30:00|1568.9|1568.6|1569.6|1569.3|1569.6|1569.3|1568.8|1568.5|66
1597876500000|2020-08-19 22:35:00|1569.5|1569.2|1569.5|1569.2|1569.7|1569.4|1569.4|1569.1|11
1597876800000|2020-08-19 22:40:00|1569.4|1569.1|1569|1568.7|1569.4|1569.1|1568.6|1568.3|17
1597877100000|2020-08-19 22:45:00|1568.9|1568.6|1568.9|1568.6|1568.9|1568.6|1568.5|1568.2|16
1597877400000|2020-08-19 22:50:00|1568.8|1568.5|1568.6|1568.3|1568.8|1568.5|1568.5|1568.2|11
1597877700000|2020-08-19 22:55:00|1568.7|1568.4|1568.1|1567.8|1568.7|1568.4|1568.1|1567.8|9
1597878000000|2020-08-19 23:00:00|1568.2|1567.9|1568.1|1567.8|1568.5|1568.2|1568.1|1567.8|19
1597878300000|2020-08-19 23:05:00|1568|1567.7|1567.8|1567.5|1568.1|1567.8|1567.6|1567.3|21
1597878600000|2020-08-19 23:10:00|1567.7|1567.4|1567.5|1567.2|1567.8|1567.5|1566.8|1566.5|75
1597878900000|2020-08-19 23:15:00|1567.4|1567.1|1567.5|1567.2|1567.6|1567.3|1567.2|1566.9|30
1597879200000|2020-08-19 23:20:00|1567.4|1567.1|1567.5|1567.2|1567.7|1567.4|1567.4|1567.1|27
1597879500000|2020-08-19 23:25:00|1567.4|1567.1|1566.6|1566.3|1567.4|1567.1|1566.6|1566.3|46
1597879800000|2020-08-19 23:30:00|1566.5|1566.2|1565|1564.7|1566.5|1566.2|1564.6|1564.3|142
1597880100000|2020-08-19 23:35:00|1565.1|1564.8|1565|1564.7|1565.5|1565.2|1564.8|1564.5|70
1597880400000|2020-08-19 23:40:00|1565.1|1564.8|1564.9|1564.6|1565.2|1564.9|1564.5|1564.2|76
1597880700000|2020-08-19 23:45:00|1564.8|1564.5|1565.3|1565|1565.4|1565.1|1564.8|1564.5|13
1597881000000|2020-08-19 23:50:00|1565.2|1564.9|1564.4|1564.1|1565.2|1564.9|1563.8|1563.5|78
1597881300000|2020-08-19 23:55:00|1564.3|1564|1564.4|1564.1|1564.4|1564.1|1563.8|1563.5|43
1597881600000|2020-08-20 00:00:00|1564.5|1564.2|1563.8|1563.5|1564.7|1564.4|1562.8|1562.5|95
1597881900000|2020-08-20 00:05:00|1563.6|1563.3|1563|1562.7|1564.1|1563.8|1563|1562.7|49
1597882200000|2020-08-20 00:10:00|1562.5|1562.2|1562.8|1562.5|1563.4|1563.1|1562.4|1562.1|30
1597882500000|2020-08-20 00:15:00|1563.1|1562.8|1564.1|1563.8|1564.5|1564.2|1563|1562.7|55
1597882800000|2020-08-20 00:20:00|1564|1563.7|1564.2|1563.9|1564.4|1564.1|1564|1563.7|20
1597883100000|2020-08-20 00:25:00|1564.1|1563.8|1564.1|1563.8|1564.9|1564.6|1563.9|1563.6|33
1597883400000|2020-08-20 00:30:00|1564.2|1563.9|1566.2|1565.9|1566.2|1565.9|1563.7|1563.4|78
1597883700000|2020-08-20 00:35:00|1566.1|1565.8|1565|1564.7|1566.1|1565.8|1565|1564.7|30
1597884000000|2020-08-20 00:40:00|1564.9|1564.6|1564.4|1564.1|1565.4|1565.1|1564.1|1563.8|68
1597884300000|2020-08-20 00:45:00|1564.3|1564|1563.7|1563.4|1564.4|1564.1|1563.4|1563.1|43
1597884600000|2020-08-20 00:50:00|1563.5|1563.2|1563.1|1562.8|1564.7|1564.4|1563.1|1562.8|44
1597884900000|2020-08-20 00:55:00|1563|1562.7|1564.2|1563.9|1564.3|1564|1562.6|1562.3|37
1597885200000|2020-08-20 01:00:00|1564.3|1564|1563.8|1563.5|1564.4|1564.1|1563.1|1562.8|37
1597885500000|2020-08-20 01:05:00|1563.9|1563.6|1563.9|1563.6|1564.3|1564|1563.6|1563.3|38
1597885800000|2020-08-20 01:10:00|1563.8|1563.5|1560.6|1560.3|1563.8|1563.5|1560.1|1559.8|218
1597886100000|2020-08-20 01:15:00|1560.5|1560.2|1560.5|1560.2|1561.2|1560.9|1560.2|1559.9|70
1597886400000|2020-08-20 01:20:00|1560.3|1560|1558.2|1557.9|1560.9|1560.6|1558.1|1557.8|329
1597886700000|2020-08-20 01:25:00|1558.1|1557.8|1558.5|1558.2|1559.1|1558.8|1558|1557.7|181
1597887000000|2020-08-20 01:30:00|1558.6|1558.3|1557.8|1557.5|1558.7|1558.4|1557.7|1557.4|77
1597887300000|2020-08-20 01:35:00|1557.7|1557.4|1558.7|1558.4|1559.1|1558.8|1557.4|1557.1|122
1597887600000|2020-08-20 01:40:00|1558.6|1558.3|1557.9|1557.6|1558.7|1558.4|1557.5|1557.2|61
1597887900000|2020-08-20 01:45:00|1557.8|1557.5|1557.3|1557|1558.1|1557.8|1557.2|1556.9|74
1597888200000|2020-08-20 01:50:00|1557.2|1556.9|1556.7|1556.4|1557.3|1557|1556|1555.7|261
1597888500000|2020-08-20 01:55:00|1556.6|1556.3|1555.8|1555.5|1556.7|1556.4|1555.4|1555.1|94
1597888800000|2020-08-20 02:00:00|1555.7|1555.4|1556.2|1555.9|1556.3|1556|1555|1554.7|145
1597889100000|2020-08-20 02:05:00|1556.1|1555.8|1556.6|1556.3|1556.7|1556.4|1555.8|1555.5|55
1597889400000|2020-08-20 02:10:00|1556.5|1556.2|1556.6|1556.3|1556.9|1556.6|1555.7|1555.4|71
1597889700000|2020-08-20 02:15:00|1556.7|1556.4|1556.7|1556.4|1556.9|1556.6|1556.2|1555.9|50
1597890000000|2020-08-20 02:20:00|1556.6|1556.3|1556.3|1556|1557.1|1556.8|1556.3|1556|42
1597890300000|2020-08-20 02:25:00|1556.2|1555.9|1555.9|1555.6|1556.3|1556|1555.5|1555.2|66
1597890600000|2020-08-20 02:30:00|1556|1555.7|1553.4|1553.1|1556|1555.7|1552.2|1551.9|266
1597890900000|2020-08-20 02:35:00|1553.3|1553|1552.6|1552.3|1553.6|1553.3|1552.5|1552.2|152
1597891200000|2020-08-20 02:40:00|1552.7|1552.4|1552.9|1552.6|1553|1552.7|1552.2|1551.9|114
1597891500000|2020-08-20 02:45:00|1553|1552.7|1552.9|1552.6|1553.2|1552.9|1552.4|1552.1|139
1597891800000|2020-08-20 02:50:00|1552.8|1552.5|1553.5|1553.2|1554|1553.7|1552.8|1552.5|78
1597892100000|2020-08-20 02:55:00|1553.4|1553.1|1554.3|1554|1554.6|1554.3|1553.3|1553|45
1597892400000|2020-08-20 03:00:00|1554.4|1554.1|1554.6|1554.3|1554.9|1554.6|1554.3|1554|83
1597892700000|2020-08-20 03:05:00|1554.7|1554.4|1554|1553.7|1555|1554.7|1553.9|1553.6|63
1597893000000|2020-08-20 03:10:00|1553.9|1553.6|1554.9|1554.6|1555|1554.7|1553.5|1553.2|71
1597893300000|2020-08-20 03:15:00|1554.8|1554.5|1554.3|1554|1555.2|1554.9|1554.1|1553.8|74
1597893600000|2020-08-20 03:20:00|1554.2|1553.9|1554.9|1554.6|1554.9|1554.6|1553.6|1553.3|95
1597893900000|2020-08-20 03:25:00|1555.1|1554.8|1555.9|1555.6|1556|1555.7|1555.1|1554.8|96
1597894200000|2020-08-20 03:30:00|1555.8|1555.5|1555.6|1555.3|1556.1|1555.8|1555|1554.7|47
1597894500000|2020-08-20 03:35:00|1555.7|1555.4|1555.5|1555.2|1556|1555.7|1555.4|1555.1|21
1597894800000|2020-08-20 03:40:00|1555.4|1555.1|1555.7|1555.4|1556|1555.7|1555.2|1554.9|28
1597895100000|2020-08-20 03:45:00|1555.8|1555.5|1555.7|1555.4|1556|1555.7|1555.4|1555.1|20
1597895400000|2020-08-20 03:50:00|1555.6|1555.3|1556|1555.7|1556.1|1555.8|1555.1|1554.8|29
1597895700000|2020-08-20 03:55:00|1556.2|1555.9|1556.9|1556.6|1557.6|1557.3|1556.2|1555.9|135
1597896000000|2020-08-20 04:00:00|1557|1556.7|1557.3|1557|1557.5|1557.2|1556.7|1556.4|32
1597896300000|2020-08-20 04:05:00|1557.4|1557.1|1557.7|1557.4|1557.9|1557.6|1557.2|1556.9|46
1597896600000|2020-08-20 04:10:00|1557.8|1557.5|1558.5|1558.2|1558.6|1558.3|1557.6|1557.3|74
1597896900000|2020-08-20 04:15:00|1558.4|1558.1|1558.4|1558.1|1558.7|1558.4|1558.2|1557.9|80
1597897200000|2020-08-20 04:20:00|1558.5|1558.2|1558.2|1557.9|1558.5|1558.2|1557.8|1557.5|21
1597897500000|2020-08-20 04:25:00|1558.1|1557.8|1558.7|1558.4|1558.8|1558.5|1558.1|1557.8|37
1597897800000|2020-08-20 04:30:00|1558.6|1558.3|1558.8|1558.5|1559.2|1558.9|1558.6|1558.3|44
1597898100000|2020-08-20 04:35:00|1558.6|1558.3|1558.1|1557.8|1558.8|1558.5|1558.1|1557.8|31
1597898400000|2020-08-20 04:40:00|1558.2|1557.9|1558.5|1558.2|1558.9|1558.6|1558.1|1557.8|33
1597898700000|2020-08-20 04:45:00|1558.6|1558.3|1558.4|1558.1|1558.7|1558.4|1558.4|1558.1|19
1597899000000|2020-08-20 04:50:00|1558.5|1558.2|1556.8|1556.5|1558.5|1558.2|1556.8|1556.5|46
1597899300000|2020-08-20 04:55:00|1556.9|1556.6|1556.9|1556.6|1557.7|1557.4|1556.4|1556.1|46
1597899600000|2020-08-20 05:00:00|1557|1556.7|1557.8|1557.5|1557.9|1557.6|1556.4|1556.1|37
1597899900000|2020-08-20 05:05:00|1557.9|1557.6|1558.9|1558.6|1559.1|1558.8|1557.7|1557.4|45
1597900200000|2020-08-20 05:10:00|1559|1558.7|1558.3|1558|1559.2|1558.9|1558.2|1557.9|22
1597900500000|2020-08-20 05:15:00|1558.4|1558.1|1558.3|1558|1558.6|1558.3|1557.8|1557.5|14
1597900800000|2020-08-20 05:20:00|1558.4|1558.1|1558.1|1557.8|1558.9|1558.6|1558|1557.7|27
1597901100000|2020-08-20 05:25:00|1558.3|1558|1557.7|1557.4|1558.5|1558.2|1557.4|1557.1|34
1597901400000|2020-08-20 05:30:00|1557.8|1557.5|1557.4|1557.1|1558.2|1557.9|1557.2|1556.9|30
1597901700000|2020-08-20 05:35:00|1557.5|1557.2|1557.2|1556.9|1557.7|1557.4|1557.1|1556.8|5
1597902000000|2020-08-20 05:40:00|1557.3|1557|1556|1555.7|1557.3|1557|1555.7|1555.4|77
1597902300000|2020-08-20 05:45:00|1556.1|1555.8|1556.5|1556.2|1556.6|1556.3|1555.8|1555.5|26
1597902600000|2020-08-20 05:50:00|1556.7|1556.4|1556.4|1556.1|1557|1556.7|1556.4|1556.1|65
1597902900000|2020-08-20 05:55:00|1556.5|1556.2|1556.3|1556|1556.7|1556.4|1555.1|1554.8|164
1597903200000|2020-08-20 06:00:00|1556.1|1555.8|1556.4|1556.1|1557.7|1557.4|1555.8|1555.5|111
1597903500000|2020-08-20 06:05:00|1556.3|1556|1558.2|1557.9|1558.6|1558.3|1556.3|1556|48
1597903800000|2020-08-20 06:10:00|1558.3|1558|1558.3|1558|1558.6|1558.3|1557.7|1557.4|27
1597904100000|2020-08-20 06:15:00|1558.4|1558.1|1558.9|1558.6|1558.9|1558.6|1557.7|1557.4|47
1597904400000|2020-08-20 06:20:00|1559|1558.7|1558.7|1558.4|1559.1|1558.8|1557.8|1557.5|56
1597904700000|2020-08-20 06:25:00|1558.8|1558.5|1558.9|1558.6|1559|1558.7|1558.4|1558.1|39
1597905000000|2020-08-20 06:30:00|1558.8|1558.5|1560.6|1560.3|1560.8|1560.5|1558.6|1558.3|282
1597905300000|2020-08-20 06:35:00|1560.7|1560.4|1560.5|1560.2|1561.6|1561.3|1560.5|1560.2|167
1597905600000|2020-08-20 06:40:00|1560.4|1560.1|1560.7|1560.4|1561.1|1560.8|1560.4|1560.1|41
1597905900000|2020-08-20 06:45:00|1560.6|1560.3|1559.1|1558.8|1560.6|1560.3|1559|1558.7|104
1597906200000|2020-08-20 06:50:00|1559|1558.7|1560.8|1560.5|1560.8|1560.5|1558.7|1558.4|123
1597906500000|2020-08-20 06:55:00|1560.6|1560.3|1559.7|1559.4|1560.7|1560.4|1559.6|1559.3|85
1597906800000|2020-08-20 07:00:00|1559.6|1559.3|1558|1557.7|1560|1559.7|1556.5|1556.2|248
1597907100000|2020-08-20 07:05:00|1557.9|1557.6|1559.7|1559.4|1560.7|1560.4|1557.4|1557.1|182
1597907400000|2020-08-20 07:10:00|1559.6|1559.3|1558.7|1558.4|1560.3|1560|1558.1|1557.8|68
1597907700000|2020-08-20 07:15:00|1558.6|1558.3|1558.9|1558.6|1559.7|1559.4|1558.3|1558|32
1597908000000|2020-08-20 07:20:00|1559|1558.7|1562.1|1561.8|1562.2|1561.9|1558.7|1558.4|175
1597908300000|2020-08-20 07:25:00|1562|1561.7|1561.6|1561.3|1562.3|1562|1560.9|1560.6|87
1597908600000|2020-08-20 07:30:00|1561.7|1561.4|1562.4|1562.1|1563.1|1562.8|1561|1560.7|127
1597908900000|2020-08-20 07:35:00|1562.3|1562|1564|1563.7|1564.5|1564.2|1562.2|1561.9|170
1597909200000|2020-08-20 07:40:00|1564.1|1563.8|1563.5|1563.2|1564.8|1564.5|1563|1562.7|108
1597909500000|2020-08-20 07:45:00|1563.4|1563.1|1562.2|1561.9|1564.4|1564.1|1562.1|1561.8|64
1597909800000|2020-08-20 07:50:00|1562.3|1562|1563|1562.7|1563|1562.7|1561.4|1561.1|100
1597910100000|2020-08-20 07:55:00|1563.1|1562.8|1562|1561.7|1563.4|1563.1|1561.7|1561.4|46
1597910400000|2020-08-20 08:00:00|1561.9|1561.6|1562|1561.7|1562.4|1562.1|1561.2|1560.9|74
1597910700000|2020-08-20 08:05:00|1561.9|1561.6|1561.4|1561.1|1562|1561.7|1560|1559.7|62
1597911000000|2020-08-20 08:10:00|1561.3|1561|1560.3|1560|1561.8|1561.5|1560.1|1559.8|34
1597911300000|2020-08-20 08:15:00|1560.2|1559.9|1557.9|1557.6|1560.2|1559.9|1557|1556.7|155
1597911600000|2020-08-20 08:20:00|1558|1557.7|1556.2|1555.9|1558|1557.7|1555.7|1555.4|171
1597911900000|2020-08-20 08:25:00|1556|1555.7|1555.5|1555.2|1556.1|1555.8|1554.6|1554.3|327
1597912200000|2020-08-20 08:30:00|1555.4|1555.1|1555.8|1555.5|1556.4|1556.1|1555|1554.7|217
1597912500000|2020-08-20 08:35:00|1556|1555.7|1558|1557.7|1558.4|1558.1|1555|1554.7|120
1597912800000|2020-08-20 08:40:00|1557.9|1557.6|1557.7|1557.4|1557.9|1557.6|1556.9|1556.6|118
1597913100000|2020-08-20 08:45:00|1557.8|1557.5|1557.9|1557.6|1558.6|1558.3|1557.1|1556.8|67
1597913400000|2020-08-20 08:50:00|1557.8|1557.5|1559.5|1559.2|1559.8|1559.5|1557.4|1557.1|74
1597913700000|2020-08-20 08:55:00|1559.6|1559.3|1560.1|1559.8|1561|1560.7|1558.9|1558.6|132
1597914000000|2020-08-20 09:00:00|1560.2|1559.9|1560.6|1560.3|1560.7|1560.4|1560.1|1559.8|95
1597914300000|2020-08-20 09:05:00|1560.8|1560.5|1561.3|1561|1561.5|1561.2|1560.7|1560.4|48
1597914600000|2020-08-20 09:10:00|1561.8|1561.5|1560.8|1560.5|1562.1|1561.8|1560.8|1560.5|107
1597914900000|2020-08-20 09:15:00|1560.9|1560.6|1560.3|1560|1561|1560.7|1560.1|1559.8|93
1597915200000|2020-08-20 09:20:00|1560.1|1559.8|1559.8|1559.5|1560.3|1560|1559.3|1559|82
1597915500000|2020-08-20 09:25:00|1559.9|1559.6|1560.6|1560.3|1560.7|1560.4|1559.4|1559.1|93
1597915800000|2020-08-20 09:30:00|1560.7|1560.4|1561.1|1560.8|1561.3|1561|1560.3|1560|75
1597916100000|2020-08-20 09:35:00|1561.3|1561|1560.6|1560.3|1561.3|1561|1560|1559.7|39
1597916400000|2020-08-20 09:40:00|1560.7|1560.4|1562.2|1561.9|1562.3|1562|1560.6|1560.3|41
1597916700000|2020-08-20 09:45:00|1562.3|1562|1561.7|1561.4|1562.3|1562|1561.1|1560.8|69
1597917000000|2020-08-20 09:50:00|1561.6|1561.3|1560.9|1560.6|1562.1|1561.8|1560.9|1560.6|38
1597917300000|2020-08-20 09:55:00|1561|1560.7|1560.6|1560.3|1561.6|1561.3|1560.4|1560.1|65
1597917600000|2020-08-20 10:00:00|1560.7|1560.4|1560|1559.7|1560.8|1560.5|1560|1559.7|57
1597917900000|2020-08-20 10:05:00|1560.1|1559.8|1561.1|1560.8|1561.2|1560.9|1559.9|1559.6|55
1597918200000|2020-08-20 10:10:00|1561.2|1560.9|1561.8|1561.5|1561.9|1561.6|1561.1|1560.8|67
1597918500000|2020-08-20 10:15:00|1561.9|1561.6|1562.3|1562|1563|1562.7|1561.9|1561.6|108
1597918800000|2020-08-20 10:20:00|1562.2|1561.9|1562.9|1562.6|1563.2|1562.9|1561.7|1561.4|82
1597919100000|2020-08-20 10:25:00|1562.8|1562.5|1562.2|1561.9|1563.6|1563.3|1562.2|1561.9|73
1597919400000|2020-08-20 10:30:00|1562.3|1562|1562.6|1562.3|1563.1|1562.8|1562.2|1561.9|31
1597919700000|2020-08-20 10:35:00|1562.7|1562.4|1562.1|1561.8|1562.7|1562.4|1562|1561.7|25
1597920000000|2020-08-20 10:40:00|1562|1561.7|1561.9|1561.6|1562.4|1562.1|1561.7|1561.4|47
1597920300000|2020-08-20 10:45:00|1562|1561.7|1562.1|1561.8|1562.2|1561.9|1561.9|1561.6|35
1597920600000|2020-08-20 10:50:00|1562.3|1562|1563.8|1563.5|1563.8|1563.5|1562.1|1561.8|58
1597920900000|2020-08-20 10:55:00|1563.9|1563.6|1564.6|1564.3|1564.9|1564.6|1563.5|1563.2|231
1597921200000|2020-08-20 11:00:00|1564.5|1564.2|1564.4|1564.1|1565|1564.7|1564.1|1563.8|72
1597921500000|2020-08-20 11:05:00|1564.3|1564|1563.9|1563.6|1564.9|1564.6|1563.9|1563.6|49
1597921800000|2020-08-20 11:10:00|1564|1563.7|1564.5|1564.2|1565.1|1564.8|1564|1563.7|73
1597922100000|2020-08-20 11:15:00|1564.4|1564.1|1563.6|1563.3|1564.8|1564.5|1563.6|1563.3|56
1597922400000|2020-08-20 11:20:00|1563.7|1563.4|1563.6|1563.3|1564|1563.7|1563.5|1563.2|111
1597922700000|2020-08-20 11:25:00|1563.5|1563.2|1563.8|1563.5|1564.1|1563.8|1563.5|1563.2|37
1597923000000|2020-08-20 11:30:00|1563.9|1563.6|1563.8|1563.5|1564.4|1564.1|1563.5|1563.2|72
1597923300000|2020-08-20 11:35:00|1563.9|1563.6|1563.8|1563.5|1565.3|1565|1563.6|1563.3|176
1597923600000|2020-08-20 11:40:00|1563.7|1563.4|1563.2|1562.9|1564|1563.7|1563|1562.7|122
1597923900000|2020-08-20 11:45:00|1563.3|1563|1563|1562.7|1563.6|1563.3|1562.9|1562.6|62
1597924200000|2020-08-20 11:50:00|1563.1|1562.8|1561.7|1561.4|1563.5|1563.2|1561.3|1561|99
1597924500000|2020-08-20 11:55:00|1561.9|1561.6|1561.9|1561.6|1562.1|1561.8|1561|1560.7|141
1597924800000|2020-08-20 12:00:00|1561.8|1561.5|1560|1559.7|1562.7|1562.4|1559.9|1559.6|293
1597925100000|2020-08-20 12:05:00|1559.9|1559.6|1558.6|1558.3|1560.6|1560.3|1558|1557.7|552
1597925400000|2020-08-20 12:10:00|1558.5|1558.2|1557.8|1557.5|1559.2|1558.9|1557.7|1557.4|379
1597925700000|2020-08-20 12:15:00|1557.7|1557.4|1556.2|1555.9|1558.1|1557.8|1556|1555.7|414
1597926000000|2020-08-20 12:20:00|1555.9|1555.6|1557.5|1557.2|1557.5|1557.2|1555.8|1555.5|138
1597926300000|2020-08-20 12:25:00|1557.6|1557.3|1559.6|1559.3|1559.8|1559.5|1557.5|1557.2|150
1597926600000|2020-08-20 12:30:00|1559.5|1559.2|1556.5|1556.2|1559.5|1559.2|1556.5|1556.2|533
1597926900000|2020-08-20 12:35:00|1556.4|1556.1|1558.2|1557.9|1558.8|1558.5|1556.2|1555.9|444
1597927200000|2020-08-20 12:40:00|1558.1|1557.8|1558.1|1557.8|1558.7|1558.4|1557.3|1557|170
1597927500000|2020-08-20 12:45:00|1557.9|1557.6|1559.3|1559|1559.3|1559|1557.8|1557.5|188
1597927800000|2020-08-20 12:50:00|1559.4|1559.1|1558.3|1558|1559.6|1559.3|1557.2|1556.9|197
1597928100000|2020-08-20 12:55:00|1558.5|1558.2|1558.2|1557.9|1559.1|1558.8|1557.8|1557.5|221
1597928400000|2020-08-20 13:00:00|1558.3|1558|1558.2|1557.9|1558.7|1558.4|1556.2|1555.9|390
1597928700000|2020-08-20 13:05:00|1558.3|1558|1556.7|1556.4|1558.3|1558|1556.5|1556.2|276
1597929000000|2020-08-20 13:10:00|1556.3|1556|1554.1|1553.8|1557.2|1556.9|1554.1|1553.8|505
1597929300000|2020-08-20 13:15:00|1554.2|1553.9|1554.4|1554.1|1555.3|1555|1554|1553.7|492
1597929600000|2020-08-20 13:20:00|1554.5|1554.2|1555.6|1555.3|1555.8|1555.5|1554.1|1553.8|367
1597929900000|2020-08-20 13:25:00|1555.8|1555.5|1554.6|1554.3|1556.1|1555.8|1554.6|1554.3|583
1597930200000|2020-08-20 13:30:00|1554.2|1553.9|1559.6|1559.3|1560.3|1560|1551.9|1551.6|6384
1597930500000|2020-08-20 13:35:00|1559.7|1559.4|1558.8|1558.5|1562.7|1562.4|1558.7|1558.4|2692
1597930800000|2020-08-20 13:40:00|1558.6|1558.3|1560.2|1559.9|1561|1560.7|1557.1|1556.8|2764
1597931100000|2020-08-20 13:45:00|1559.9|1559.6|1559|1558.7|1560.1|1559.8|1558.1|1557.8|2010
1597931400000|2020-08-20 13:50:00|1558.9|1558.6|1561.8|1561.5|1562.9|1562.6|1558.9|1558.6|1477
1597931700000|2020-08-20 13:55:00|1562|1561.7|1560.9|1560.6|1562.3|1562|1560.2|1559.9|1359
1597932000000|2020-08-20 14:00:00|1561.1|1560.8|1561.7|1561.4|1563.7|1563.4|1559.4|1559.1|2455
1597932300000|2020-08-20 14:05:00|1561.8|1561.5|1563.2|1562.9|1563.5|1563.2|1559.5|1559.2|1662
1597932600000|2020-08-20 14:10:00|1563.3|1563|1566.2|1565.9|1566.8|1566.5|1563.3|1563|1150
1597932900000|2020-08-20 14:15:00|1566.1|1565.8|1569.5|1569.2|1569.7|1569.4|1566|1565.7|1195
1597933200000|2020-08-20 14:20:00|1569.6|1569.3|1568.1|1567.8|1570.4|1570.1|1567.5|1567.2|1648
1597933500000|2020-08-20 14:25:00|1568.2|1567.9|1568.8|1568.5|1569.7|1569.4|1568.2|1567.9|928
1597933800000|2020-08-20 14:30:00|1568.7|1568.4|1568.1|1567.8|1570.5|1570.2|1567.7|1567.4|2020
1597934100000|2020-08-20 14:35:00|1568.3|1568|1567|1566.7|1570.3|1570|1567|1566.7|961
1597934400000|2020-08-20 14:40:00|1566.9|1566.6|1566.8|1566.5|1568|1567.7|1566|1565.7|1255
1597934700000|2020-08-20 14:45:00|1566.9|1566.6|1568.1|1567.8|1568.2|1567.9|1566.2|1565.9|639
1597935000000|2020-08-20 14:50:00|1568.3|1568|1567.6|1567.3|1569.9|1569.6|1567.2|1566.9|1171
1597935300000|2020-08-20 14:55:00|1567.7|1567.4|1564.8|1564.5|1567.8|1567.5|1564.8|1564.5|1061
1597935600000|2020-08-20 15:00:00|1564.5|1564.2|1566.1|1565.8|1566.3|1566|1564.5|1564.2|1150
1597935900000|2020-08-20 15:05:00|1566|1565.7|1565.3|1565|1567.1|1566.8|1564.6|1564.3|1179
1597936200000|2020-08-20 15:10:00|1565.2|1564.9|1565.8|1565.5|1566.5|1566.2|1564.7|1564.4|789
1597936500000|2020-08-20 15:15:00|1565.7|1565.4|1564.7|1564.4|1566.8|1566.5|1564.2|1563.9|836
1597936800000|2020-08-20 15:20:00|1564.6|1564.3|1564.5|1564.2|1565.2|1564.9|1563.4|1563.1|835
1597937100000|2020-08-20 15:25:00|1564.6|1564.3|1564.9|1564.6|1566|1565.7|1564.4|1564.1|758
1597937400000|2020-08-20 15:30:00|1564.8|1564.5|1566.9|1566.6|1567|1566.7|1564|1563.7|1068
1597937700000|2020-08-20 15:35:00|1566.8|1566.5|1569|1568.7|1569.1|1568.8|1566.6|1566.3|1321
1597938000000|2020-08-20 15:40:00|1569.1|1568.8|1568.8|1568.5|1569.5|1569.2|1568.4|1568.1|735
1597938300000|2020-08-20 15:45:00|1568.9|1568.6|1569.6|1569.3|1569.9|1569.6|1568|1567.7|975
1597938600000|2020-08-20 15:50:00|1569.7|1569.4|1571.1|1570.8|1571.4|1571.1|1569.3|1569|1316
1597938900000|2020-08-20 15:55:00|1571.2|1570.9|1569.7|1569.4|1572.1|1571.8|1569.7|1569.4|1197
1597939200000|2020-08-20 16:00:00|1569.6|1569.3|1567.8|1567.5|1569.7|1569.4|1567.8|1567.5|1072
1597939500000|2020-08-20 16:05:00|1567.9|1567.6|1566.5|1566.2|1568.3|1568|1566.4|1566.1|1125
1597939800000|2020-08-20 16:10:00|1566.7|1566.4|1566.3|1566|1567|1566.7|1565.2|1564.9|1234
1597940100000|2020-08-20 16:15:00|1566.2|1565.9|1564.8|1564.5|1566.9|1566.6|1564.8|1564.5|1044
1597940400000|2020-08-20 16:20:00|1564.7|1564.4|1564.9|1564.6|1565.4|1565.1|1564.4|1564.1|797
1597940700000|2020-08-20 16:25:00|1564.8|1564.5|1565.4|1565.1|1565.8|1565.5|1564.5|1564.2|733
1597941000000|2020-08-20 16:30:00|1565.6|1565.3|1566|1565.7|1566.3|1566|1565|1564.7|572
1597941300000|2020-08-20 16:35:00|1565.9|1565.6|1565|1564.7|1566.2|1565.9|1564.4|1564.1|753
1597941600000|2020-08-20 16:40:00|1565.1|1564.8|1564.7|1564.4|1565.3|1565|1564.5|1564.2|687
1597941900000|2020-08-20 16:45:00|1564.8|1564.5|1564|1563.7|1565.1|1564.8|1563.6|1563.3|922
1597942200000|2020-08-20 16:50:00|1563.9|1563.6|1564.1|1563.8|1565.2|1564.9|1563.9|1563.6|893
1597942500000|2020-08-20 16:55:00|1564|1563.7|1564|1563.7|1564.1|1563.8|1562.4|1562.1|1066
1597942800000|2020-08-20 17:00:00|1564.1|1563.8|1565.6|1565.3|1565.7|1565.4|1564|1563.7|550
1597943100000|2020-08-20 17:05:00|1565.5|1565.2|1563.6|1563.3|1565.8|1565.5|1563.6|1563.3|605
1597943400000|2020-08-20 17:10:00|1563.7|1563.4|1563.3|1563|1564.1|1563.8|1563|1562.7|671
1597943700000|2020-08-20 17:15:00|1563.4|1563.1|1563.1|1562.8|1563.5|1563.2|1562.8|1562.5|530
1597944000000|2020-08-20 17:20:00|1563|1562.7|1563.1|1562.8|1563.9|1563.6|1562.6|1562.3|519
1597944300000|2020-08-20 17:25:00|1563.2|1562.9|1563.7|1563.4|1564.1|1563.8|1563.1|1562.8|545
1597944600000|2020-08-20 17:30:00|1563.8|1563.5|1564.7|1564.4|1565|1564.7|1563.5|1563.2|555
1597944900000|2020-08-20 17:35:00|1564.8|1564.5|1564.2|1563.9|1565.1|1564.8|1563.8|1563.5|502
1597945200000|2020-08-20 17:40:00|1564.3|1564|1564.1|1563.8|1564.7|1564.4|1563.9|1563.6|486
1597945500000|2020-08-20 17:45:00|1564.2|1563.9|1563.3|1563|1564.4|1564.1|1562.8|1562.5|743
1597945800000|2020-08-20 17:50:00|1563.4|1563.1|1563.8|1563.5|1564.6|1564.3|1563.1|1562.8|743
1597946100000|2020-08-20 17:55:00|1563.9|1563.6|1564.3|1564|1564.4|1564.1|1563.2|1562.9|539
1597946400000|2020-08-20 18:00:00|1564.2|1563.9|1564.7|1564.4|1565.5|1565.2|1563.9|1563.6|643
1597946700000|2020-08-20 18:05:00|1564.8|1564.5|1565.9|1565.6|1565.9|1565.6|1564.4|1564.1|681
1597947000000|2020-08-20 18:10:00|1565.8|1565.5|1566.5|1566.2|1566.7|1566.4|1565|1564.7|586
1597947300000|2020-08-20 18:15:00|1566.6|1566.3|1565.9|1565.6|1566.6|1566.3|1565.9|1565.6|364
1597947600000|2020-08-20 18:20:00|1566|1565.7|1566|1565.7|1567.2|1566.9|1565.4|1565.1|1162
1597947900000|2020-08-20 18:25:00|1565.9|1565.6|1566.3|1566|1566.6|1566.3|1565.7|1565.4|556
1597948200000|2020-08-20 18:30:00|1566.4|1566.1|1566.1|1565.8|1566.7|1566.4|1565.4|1565.1|445
1597948500000|2020-08-20 18:35:00|1566.2|1565.9|1566.2|1565.9|1566.5|1566.2|1565.5|1565.2|448
1597948800000|2020-08-20 18:40:00|1566.1|1565.8|1565|1564.7|1566.7|1566.4|1565|1564.7|474
1597949100000|2020-08-20 18:45:00|1565.1|1564.8|1565.4|1565.1|1565.6|1565.3|1564.3|1564|467
1597949400000|2020-08-20 18:50:00|1565.5|1565.2|1566.6|1566.3|1566.8|1566.5|1565.4|1565.1|740
1597949700000|2020-08-20 18:55:00|1566.7|1566.4|1566.6|1566.3|1566.8|1566.5|1565.9|1565.6|489
1597950000000|2020-08-20 19:00:00|1566.5|1566.2|1569.1|1568.8|1570.2|1569.9|1566.4|1566.1|2051
1597950300000|2020-08-20 19:05:00|1569.2|1568.9|1569.2|1568.9|1569.6|1569.3|1568.5|1568.2|620
1597950600000|2020-08-20 19:10:00|1569.3|1569|1567.7|1567.4|1569.4|1569.1|1567.7|1567.4|672
1597950900000|2020-08-20 19:15:00|1567.8|1567.5|1566|1565.7|1568|1567.7|1565.9|1565.6|764
1597951200000|2020-08-20 19:20:00|1566.1|1565.8|1565.7|1565.4|1566.9|1566.6|1564.8|1564.5|1001
1597951500000|2020-08-20 19:25:00|1565.8|1565.5|1565.3|1565|1565.9|1565.6|1564.2|1563.9|597
1597951800000|2020-08-20 19:30:00|1565.2|1564.9|1564.6|1564.3|1565.8|1565.5|1564.2|1563.9|664
1597952100000|2020-08-20 19:35:00|1564.5|1564.2|1565.4|1565.1|1565.4|1565.1|1564.2|1563.9|730
1597952400000|2020-08-20 19:40:00|1565.5|1565.2|1567.8|1567.5|1568.1|1567.8|1565.1|1564.8|1342
1597952700000|2020-08-20 19:45:00|1567.9|1567.6|1567.2|1566.9|1568.4|1568.1|1566.9|1566.6|1403
1597953000000|2020-08-20 19:50:00|1566.7|1566.4|1564.8|1564.5|1567.3|1567|1564.6|1564.3|2265
1597953300000|2020-08-20 19:55:00|1564.9|1564.6|1564.4|1564.1|1566.9|1566.6|1564|1563.7|8844
1597953600000|2020-08-20 20:00:00|1564.3|1564|1563.1|1562.8|1564.8|1564.5|1563|1562.7|3785
1597953900000|2020-08-20 20:05:00|1563.5|1563.2|1563.2|1562.9|1563.6|1563.3|1562.1|1561.8|832
1597954200000|2020-08-20 20:10:00|1563|1562.7|1561.9|1561.1|1563.2|1562.9|1560.6|1560.3|2371
1597954500000|2020-08-20 20:15:00|1561.8|1561|1561.8|1561|1561.9|1561.1|1561.8|1561|0
1597954800000|2020-08-20 20:20:00|1561.9|1561.1|1561.9|1561.1|1561.9|1561.1|1561.9|1561.1|0
1597955100000|2020-08-20 20:25:00|1561.7|1560.9|1561.9|1561.1|1561.9|1561.1|1561.7|1560.9|0
1597955400000|2020-08-20 20:30:00|1561.8|1561.6|1562.1|1561.8|1562.4|1562.1|1561.3|1561|280
1597955700000|2020-08-20 20:35:00|1562.3|1562|1562.9|1562.6|1563.3|1563|1562.1|1561.8|461
1597956000000|2020-08-20 20:40:00|1563|1562.7|1563.4|1563.1|1563.5|1563.2|1562.6|1562.3|80
1597956300000|2020-08-20 20:45:00|1563.5|1563.2|1563.8|1563.5|1563.8|1563.5|1563.5|1563.2|78
1597956600000|2020-08-20 20:50:00|1563.9|1563.6|1564|1563.7|1564.1|1563.8|1563.8|1563.5|77
1597956900000|2020-08-20 20:55:00|1563.9|1563.6|1564.2|1563.4|1564.5|1564.2|1563.8|1563.4|122
1597957200000|2020-08-20 21:00:00|1564.1|1563.3|1564.1|1563.3|1564.1|1563.3|1564|1563.2|0
1597957800000|2020-08-20 21:10:00|1564.2|1563.4|1564.2|1563.4|1564.2|1563.4|1564.2|1563.4|0
1597958400000|2020-08-20 21:20:00|1564.1|1563.3|1564.1|1563.3|1564.1|1563.3|1564.1|1563.3|0
1597959000000|2020-08-20 21:30:00|1564|1563.2|1564|1563.2|1564|1563.2|1563.6|1562.8|0
1597959300000|2020-08-20 21:35:00|1563.9|1563.1|1563.9|1563.1|1563.9|1563.1|1563.7|1562.9|0
1597959900000|2020-08-20 21:45:00|1564|1563.2|1563.9|1563.1|1564|1563.2|1563.9|1563.1|0
1597960500000|2020-08-20 21:55:00|1564|1563.2|1563.9|1563.1|1564.2|1563.4|1563.9|1563.1|0
1597960800000|2020-08-20 22:00:00|1563.7|1563.4|1563.8|1563.5|1564.3|1564|1562.8|1562.5|175
1597961100000|2020-08-20 22:05:00|1563.9|1563.6|1564|1563.7|1564.3|1564|1563.8|1563.5|16
1597961400000|2020-08-20 22:10:00|1564.1|1563.8|1565.6|1565.3|1565.6|1565.3|1564.1|1563.8|110
1597961700000|2020-08-20 22:15:00|1565.7|1565.4|1565.9|1565.6|1566.3|1566|1565.6|1565.3|89
1597962000000|2020-08-20 22:20:00|1566.1|1565.8|1566.3|1566|1566.3|1566|1566|1565.7|39
1597962300000|2020-08-20 22:25:00|1566.2|1565.9|1565.9|1565.6|1566.2|1565.9|1565.9|1565.6|14
1597962600000|2020-08-20 22:30:00|1566|1565.7|1566.5|1566.2|1566.8|1566.5|1566|1565.7|47
1597962900000|2020-08-20 22:35:00|1566.4|1566.1|1566.2|1565.9|1566.4|1566.1|1566|1565.7|5
1597963200000|2020-08-20 22:40:00|1566.1|1565.8|1566.4|1566.1|1566.4|1566.1|1566|1565.7|7
1597963500000|2020-08-20 22:45:00|1566.2|1565.9|1565.5|1565.2|1566.2|1565.9|1565.5|1565.2|22
1597963800000|2020-08-20 22:50:00|1565.4|1565.1|1565.4|1565.1|1565.8|1565.5|1565.3|1565|27
1597964100000|2020-08-20 22:55:00|1565.3|1565|1565.3|1565|1565.6|1565.3|1565.3|1565|20
1597964400000|2020-08-20 23:00:00|1565.5|1565.2|1564.4|1564.1|1565.6|1565.3|1564.2|1563.9|206
1597964700000|2020-08-20 23:05:00|1564.2|1563.9|1564|1563.7|1564.4|1564.1|1564|1563.7|218
1597965000000|2020-08-20 23:10:00|1564.1|1563.8|1563.9|1563.6|1564.3|1564|1563.8|1563.5|31
1597965300000|2020-08-20 23:15:00|1563.8|1563.5|1564.7|1564.4|1564.7|1564.4|1563.7|1563.4|20
1597965600000|2020-08-20 23:20:00|1564.6|1564.3|1564.8|1564.5|1564.9|1564.6|1564.5|1564.2|18
1597965900000|2020-08-20 23:25:00|1564.9|1564.6|1565.5|1565.2|1565.6|1565.3|1564.8|1564.5|31
1597966200000|2020-08-20 23:30:00|1565.6|1565.3|1565.4|1565.1|1565.7|1565.4|1565.2|1564.9|12
1597966500000|2020-08-20 23:35:00|1565.3|1565|1565.5|1565.2|1565.5|1565.2|1565.3|1565|3
1597966800000|2020-08-20 23:40:00|1565.6|1565.3|1566|1565.7|1566|1565.7|1565.5|1565.2|34
1597967100000|2020-08-20 23:45:00|1566.1|1565.8|1566.6|1566.3|1566.6|1566.3|1565.9|1565.6|87
1597967400000|2020-08-20 23:50:00|1566.7|1566.4|1567.6|1567.3|1567.7|1567.4|1566.5|1566.2|91
1597967700000|2020-08-20 23:55:00|1567.5|1567.2|1567.2|1566.9|1567.7|1567.4|1567.1|1566.8|22
1597968000000|2020-08-21 00:00:00|1567.1|1566.8|1569|1568.7|1569.5|1569.2|1567.1|1566.8|141
1597968300000|2020-08-21 00:05:00|1569.2|1568.9|1568.4|1568.1|1569.5|1569.2|1568.3|1568|111
1597968600000|2020-08-21 00:10:00|1568.6|1568.3|1569.2|1568.9|1569.7|1569.4|1568.6|1568.3|43
1597968900000|2020-08-21 00:15:00|1569.1|1568.8|1569.9|1569.6|1569.9|1569.6|1569|1568.7|37
1597969200000|2020-08-21 00:20:00|1570|1569.7|1569.3|1569|1570.2|1569.9|1569.1|1568.8|65
1597969500000|2020-08-21 00:25:00|1569.4|1569.1|1569.8|1569.5|1570.3|1570|1569.4|1569.1|81
1597969800000|2020-08-21 00:30:00|1569.6|1569.3|1568.9|1568.6|1569.7|1569.4|1568.7|1568.4|59
1597970100000|2020-08-21 00:35:00|1568.8|1568.5|1568.5|1568.2|1568.8|1568.5|1568.1|1567.8|39
1597970400000|2020-08-21 00:40:00|1568.6|1568.3|1568.2|1567.9|1568.6|1568.3|1568.1|1567.8|15
1597970700000|2020-08-21 00:45:00|1568.3|1568|1567.3|1567|1568.5|1568.2|1567.1|1566.8|44
1597971000000|2020-08-21 00:50:00|1567.2|1566.9|1567.6|1567.3|1567.6|1567.3|1567.1|1566.8|43
1597971300000|2020-08-21 00:55:00|1567.7|1567.4|1568.7|1568.4|1568.8|1568.5|1567.6|1567.3|61
1597971600000|2020-08-21 01:00:00|1568.8|1568.5|1568.6|1568.3|1569.1|1568.8|1568.1|1567.8|109
1597971900000|2020-08-21 01:05:00|1568.7|1568.4|1567.9|1567.6|1569.7|1569.4|1567.9|1567.6|99
1597972200000|2020-08-21 01:10:00|1567.7|1567.4|1567.7|1567.4|1568.3|1568|1567.1|1566.8|55
1597972500000|2020-08-21 01:15:00|1567.8|1567.5|1568.4|1568.1|1568.5|1568.2|1567.8|1567.5|20
1597972800000|2020-08-21 01:20:00|1568.3|1568|1566.1|1565.8|1568.6|1568.3|1565.7|1565.4|183
1597973100000|2020-08-21 01:25:00|1565.7|1565.4|1565.6|1565.3|1566.5|1566.2|1565.4|1565.1|113
1597973400000|2020-08-21 01:30:00|1565.7|1565.4|1564.3|1564|1565.8|1565.5|1563.7|1563.4|278
1597973700000|2020-08-21 01:35:00|1564.2|1563.9|1564.3|1564|1564.8|1564.5|1563.5|1563.2|46
1597974000000|2020-08-21 01:40:00|1564.5|1564.2|1565.2|1564.9|1565.5|1565.2|1564.3|1564|35
1597974300000|2020-08-21 01:45:00|1565.3|1565|1563.7|1563.4|1565.7|1565.4|1563.3|1563|116
1597974600000|2020-08-21 01:50:00|1563.8|1563.5|1564.8|1564.5|1564.8|1564.5|1563.4|1563.1|25
1597974900000|2020-08-21 01:55:00|1564.7|1564.4|1564.6|1564.3|1564.8|1564.5|1564.1|1563.8|36
1597975200000|2020-08-21 02:00:00|1564.7|1564.4|1565.9|1565.6|1565.9|1565.6|1563.9|1563.6|82
1597975500000|2020-08-21 02:05:00|1565.8|1565.5|1565.3|1565|1566|1565.7|1565.2|1564.9|47
1597975800000|2020-08-21 02:10:00|1565.2|1564.9|1564.6|1564.3|1565.5|1565.2|1564.4|1564.1|24
1597976100000|2020-08-21 02:15:00|1564.5|1564.2|1564.5|1564.2|1564.8|1564.5|1564.1|1563.8|16
1597976400000|2020-08-21 02:20:00|1564.6|1564.3|1564.5|1564.2|1564.7|1564.4|1564|1563.7|10
1597976700000|2020-08-21 02:25:00|1564.6|1564.3|1564.5|1564.2|1564.6|1564.3|1563.9|1563.6|5
1597977000000|2020-08-21 02:30:00|1564.6|1564.3|1564.9|1564.6|1564.9|1564.6|1564.4|1564.1|9
1597977300000|2020-08-21 02:35:00|1564.8|1564.5|1564.4|1564.1|1564.9|1564.6|1564.2|1563.9|9
1597977600000|2020-08-21 02:40:00|1564.5|1564.2|1563.4|1563.1|1565|1564.7|1562.9|1562.6|350
1597977900000|2020-08-21 02:45:00|1563.5|1563.2|1563.2|1562.9|1563.6|1563.3|1562.9|1562.6|38
1597978200000|2020-08-21 02:50:00|1563.3|1563|1564.1|1563.8|1564.4|1564.1|1563.2|1562.9|28
1597978500000|2020-08-21 02:55:00|1564.3|1564|1564.2|1563.9|1564.5|1564.2|1563.7|1563.4|25
1597978800000|2020-08-21 03:00:00|1564.3|1564|1564.3|1564|1564.5|1564.2|1564.2|1563.9|15
1597979100000|2020-08-21 03:05:00|1564.5|1564.2|1564.8|1564.5|1564.9|1564.6|1564.4|1564.1|20
1597979400000|2020-08-21 03:10:00|1564.9|1564.6|1564.6|1564.3|1564.9|1564.6|1564.3|1564|16
1597979700000|2020-08-21 03:15:00|1564.7|1564.4|1564.9|1564.6|1565|1564.7|1564|1563.7|20
1597980000000|2020-08-21 03:20:00|1565|1564.7|1565.8|1565.5|1565.8|1565.5|1564.9|1564.6|39
1597980300000|2020-08-21 03:25:00|1565.9|1565.6|1565.7|1565.4|1566.1|1565.8|1565.6|1565.3|25
1597980600000|2020-08-21 03:30:00|1565.8|1565.5|1565.7|1565.4|1566.2|1565.9|1565.2|1564.9|8
1597980900000|2020-08-21 03:35:00|1565.8|1565.5|1565.5|1565.2|1565.9|1565.6|1565.4|1565.1|11
1597981200000|2020-08-21 03:40:00|1565.4|1565.1|1565.1|1564.8|1565.5|1565.2|1564.8|1564.5|34
1597981500000|2020-08-21 03:45:00|1565.2|1564.9|1564.8|1564.5|1565.2|1564.9|1564.6|1564.3|24
1597981800000|2020-08-21 03:50:00|1564.7|1564.4|1564.8|1564.5|1564.8|1564.5|1564.2|1563.9|42
1597982100000|2020-08-21 03:55:00|1564.7|1564.4|1564.8|1564.5|1565|1564.7|1564.5|1564.2|13
1597982400000|2020-08-21 04:00:00|1564.9|1564.6|1565.7|1565.4|1565.7|1565.4|1564.8|1564.5|10
1597982700000|2020-08-21 04:05:00|1565.8|1565.5|1565.2|1564.9|1565.8|1565.5|1565|1564.7|12
1597983000000|2020-08-21 04:10:00|1565.1|1564.8|1565.3|1565|1565.4|1565.1|1564.6|1564.3|7
1597983300000|2020-08-21 04:15:00|1565.4|1565.1|1565|1564.7|1565.4|1565.1|1565|1564.7|9
1597983600000|2020-08-21 04:20:00|1564.9|1564.6|1564.9|1564.6|1565.2|1564.9|1564.8|1564.5|3
1597983900000|2020-08-21 04:25:00|1565|1564.7|1564.9|1564.6|1565.1|1564.8|1564|1563.7|19
1597984200000|2020-08-21 04:30:00|1564.8|1564.5|1565.2|1564.9|1565.6|1565.3|1564.8|1564.5|28
1597984500000|2020-08-21 04:35:00|1565.1|1564.8|1564.8|1564.5|1565.3|1565|1564.7|1564.4|7
1597984800000|2020-08-21 04:40:00|1564.7|1564.4|1565|1564.7|1565.2|1564.9|1564.4|1564.1|17
1597985100000|2020-08-21 04:45:00|1564.9|1564.6|1565.2|1564.9|1565.4|1565.1|1564.8|1564.5|17
1597985400000|2020-08-21 04:50:00|1565.3|1565|1565.2|1564.9|1565.4|1565.1|1565.2|1564.9|0
1597985700000|2020-08-21 04:55:00|1565.3|1565|1565.3|1565|1565.4|1565.1|1565.2|1564.9|2
1597986000000|2020-08-21 05:00:00|1565.4|1565.1|1565.9|1565.6|1566.1|1565.8|1565.2|1564.9|26
1597986300000|2020-08-21 05:05:00|1566.1|1565.8|1565.4|1565.1|1566.4|1566.1|1565.4|1565.1|9
1597986600000|2020-08-21 05:10:00|1565.3|1565|1565.1|1564.8|1565.5|1565.2|1565|1564.7|21
1597986900000|2020-08-21 05:15:00|1565.2|1564.9|1564.9|1564.6|1565.2|1564.9|1564.9|1564.6|44
1597987200000|2020-08-21 05:20:00|1565|1564.7|1564.9|1564.6|1565|1564.7|1564.6|1564.3|7
1597987500000|2020-08-21 05:25:00|1565|1564.7|1565|1564.7|1565.1|1564.8|1564.7|1564.4|11
1597987800000|2020-08-21 05:30:00|1565.1|1564.8|1564.3|1564|1565.1|1564.8|1564|1563.7|15
1597988100000|2020-08-21 05:35:00|1564.2|1563.9|1563.9|1563.6|1564.2|1563.9|1563.9|1563.6|3
1597988400000|2020-08-21 05:40:00|1564|1563.7|1563.3|1563|1564.1|1563.8|1563.3|1563|17
1597988700000|2020-08-21 05:45:00|1563.2|1562.9|1563.9|1563.6|1563.9|1563.6|1563.2|1562.9|18
1597989000000|2020-08-21 05:50:00|1563.8|1563.5|1563.8|1563.5|1564|1563.7|1563.4|1563.1|29
1597989300000|2020-08-21 05:55:00|1563.9|1563.6|1564|1563.7|1564.1|1563.8|1563.6|1563.3|9
1597989600000|2020-08-21 06:00:00|1563.9|1563.6|1563.4|1563.1|1564.2|1563.9|1562.6|1562.3|91
1597989900000|2020-08-21 06:05:00|1563.3|1563|1563.2|1562.9|1563.5|1563.2|1562.9|1562.6|18
1597990200000|2020-08-21 06:10:00|1563.3|1563|1563.5|1563.2|1563.7|1563.4|1563|1562.7|17
1597990500000|2020-08-21 06:15:00|1563.6|1563.3|1563.7|1563.4|1563.7|1563.4|1562.9|1562.6|45
1597990800000|2020-08-21 06:20:00|1563.6|1563.3|1563.5|1563.2|1564|1563.7|1563|1562.7|58
1597991100000|2020-08-21 06:25:00|1563.6|1563.3|1562.7|1562.4|1563.8|1563.5|1562.6|1562.3|47
1597991400000|2020-08-21 06:30:00|1562.6|1562.3|1562.2|1561.9|1562.7|1562.4|1562|1561.7|31
1597991700000|2020-08-21 06:35:00|1562.3|1562|1563.7|1563.4|1564.1|1563.8|1561.9|1561.6|497
1597992000000|2020-08-21 06:40:00|1563.8|1563.5|1563.5|1563.2|1564.2|1563.9|1563.5|1563.2|77
1597992300000|2020-08-21 06:45:00|1563.6|1563.3|1564.1|1563.8|1564.1|1563.8|1562.9|1562.6|30
1597992600000|2020-08-21 06:50:00|1564.3|1564|1564.1|1563.8|1564.3|1564|1563.8|1563.5|30
1597992900000|2020-08-21 06:55:00|1564.2|1563.9|1564.4|1564.1|1564.5|1564.2|1564.2|1563.9|33
1597993200000|2020-08-21 07:00:00|1564.2|1563.9|1563.2|1562.9|1564.7|1564.4|1563.1|1562.8|73
1597993500000|2020-08-21 07:05:00|1563.1|1562.8|1562.7|1562.4|1565.2|1564.9|1562.3|1562|170
1597993800000|2020-08-21 07:10:00|1562.6|1562.3|1561.7|1561.4|1562.7|1562.4|1560.8|1560.5|95
1597994100000|2020-08-21 07:15:00|1561.2|1560.9|1559.6|1559.3|1561.2|1560.9|1558.6|1558.3|492
1597994400000|2020-08-21 07:20:00|1559.5|1559.2|1559.7|1559.4|1559.9|1559.6|1557.8|1557.5|146
1597994700000|2020-08-21 07:25:00|1559.6|1559.3|1560.9|1560.6|1560.9|1560.6|1559.2|1558.9|81
1597995000000|2020-08-21 07:30:00|1561|1560.7|1561.1|1560.8|1562.5|1562.2|1560.3|1560|135
1597995300000|2020-08-21 07:35:00|1561|1560.7|1562.6|1562.3|1563.6|1563.3|1560.6|1560.3|116
1597995600000|2020-08-21 07:40:00|1562.7|1562.4|1562.3|1562|1562.9|1562.6|1561.7|1561.4|61
1597995900000|2020-08-21 07:45:00|1562.2|1561.9|1562.6|1562.3|1563.1|1562.8|1561.7|1561.4|65
1597996200000|2020-08-21 07:50:00|1562.8|1562.5|1562.7|1562.4|1563.6|1563.3|1562.6|1562.3|39
1597996500000|2020-08-21 07:55:00|1562.6|1562.3|1563|1562.7|1564|1563.7|1562.6|1562.3|35
1597996800000|2020-08-21 08:00:00|1562.9|1562.6|1560.5|1560.2|1562.9|1562.6|1560.4|1560.1|99
1597997100000|2020-08-21 08:05:00|1560.6|1560.3|1560.9|1560.6|1561.4|1561.1|1560.3|1560|110
1597997400000|2020-08-21 08:10:00|1561|1560.7|1560.4|1560.1|1561.9|1561.6|1560.2|1559.9|49
1597997700000|2020-08-21 08:15:00|1560.7|1560.4|1561.9|1561.6|1562.2|1561.9|1560.4|1560.1|94
1597998000000|2020-08-21 08:20:00|1561.8|1561.5|1560.3|1560|1562|1561.7|1560|1559.7|152
1597998300000|2020-08-21 08:25:00|1560.4|1560.1|1560|1559.7|1560.9|1560.6|1559.3|1559|60
1597998600000|2020-08-21 08:30:00|1559.9|1559.6|1559.6|1559.3|1560.9|1560.6|1558.6|1558.3|81
1597998900000|2020-08-21 08:35:00|1559.5|1559.2|1559.1|1558.8|1559.6|1559.3|1558.6|1558.3|48
1597999200000|2020-08-21 08:40:00|1559|1558.7|1559.3|1559|1559.4|1559.1|1558.1|1557.8|64
1597999500000|2020-08-21 08:45:00|1559.2|1558.9|1558.9|1558.6|1560.4|1560.1|1558.3|1558|86
1597999800000|2020-08-21 08:50:00|1558.8|1558.5|1560|1559.7|1560.2|1559.9|1558.6|1558.3|85
1598000100000|2020-08-21 08:55:00|1560.1|1559.8|1560.4|1560.1|1560.8|1560.5|1559.7|1559.4|50
1598000400000|2020-08-21 09:00:00|1560.5|1560.2|1561.5|1561.2|1561.5|1561.2|1559|1558.7|139
1598000700000|2020-08-21 09:05:00|1561.4|1561.1|1562.2|1561.9|1562.4|1562.1|1561.3|1561|71
1598001000000|2020-08-21 09:10:00|1562.1|1561.8|1562.3|1562|1562.8|1562.5|1561.8|1561.5|100
1598001300000|2020-08-21 09:15:00|1562.4|1562.1|1562.6|1562.3|1562.7|1562.4|1561.6|1561.3|83
1598001600000|2020-08-21 09:20:00|1562.4|1562.1|1562.8|1562.5|1562.9|1562.6|1562.1|1561.8|53
1598001900000|2020-08-21 09:25:00|1562.9|1562.6|1562.7|1562.4|1563.5|1563.2|1562.5|1562.2|60
1598002200000|2020-08-21 09:30:00|1562.9|1562.6|1562.6|1562.3|1563|1562.7|1562.1|1561.8|40
1598002500000|2020-08-21 09:35:00|1562.5|1562.2|1562|1561.7|1562.7|1562.4|1561.9|1561.6|36
1598002800000|2020-08-21 09:40:00|1562.1|1561.8|1561.5|1561.2|1562.6|1562.3|1560.9|1560.6|40
1598003100000|2020-08-21 09:45:00|1561.3|1561|1563.9|1563.6|1563.9|1563.6|1561.3|1561|70
1598003400000|2020-08-21 09:50:00|1563.8|1563.5|1562.9|1562.6|1563.9|1563.6|1562.7|1562.4|56
1598003700000|2020-08-21 09:55:00|1563.1|1562.8|1562.4|1562.1|1563.6|1563.3|1562.4|1562.1|68
1598004000000|2020-08-21 10:00:00|1562.2|1561.9|1562.7|1562.4|1563.3|1563|1562.1|1561.8|91
1598004300000|2020-08-21 10:05:00|1562.8|1562.5|1562.5|1562.2|1563.2|1562.9|1562|1561.7|43
1598004600000|2020-08-21 10:10:00|1562.6|1562.3|1563.1|1562.8|1563.1|1562.8|1561.4|1561.1|47
1598004900000|2020-08-21 10:15:00|1563.2|1562.9|1562.3|1562|1563.5|1563.2|1562.2|1561.9|48
1598005200000|2020-08-21 10:20:00|1562.4|1562.1|1561.1|1560.8|1562.5|1562.2|1561.1|1560.8|67
1598005500000|2020-08-21 10:25:00|1561.2|1560.9|1561.5|1561.2|1561.7|1561.4|1560.6|1560.3|39
1598005800000|2020-08-21 10:30:00|1561.7|1561.4|1560.8|1560.5|1562.4|1562.1|1560.8|1560.5|121
1598006100000|2020-08-21 10:35:00|1560.9|1560.6|1559.9|1559.6|1561.4|1561.1|1559.9|1559.6|15
1598006400000|2020-08-21 10:40:00|1559.7|1559.4|1558.9|1558.6|1560.1|1559.8|1558.6|1558.3|61
1598006700000|2020-08-21 10:45:00|1558.8|1558.5|1558.2|1557.9|1559.8|1559.5|1558.2|1557.9|106
1598007000000|2020-08-21 10:50:00|1558.1|1557.8|1558.2|1557.9|1559|1558.7|1557.6|1557.3|68
1598007300000|2020-08-21 10:55:00|1558.3|1558|1558.3|1558|1558.9|1558.6|1557.7|1557.4|111
1598007600000|2020-08-21 11:00:00|1558.4|1558.1|1558.4|1558.1|1558.5|1558.2|1558.1|1557.8|132
1598007900000|2020-08-21 11:05:00|1558.5|1558.2|1558.3|1558|1558.5|1558.2|1557.6|1557.3|77
1598008200000|2020-08-21 11:10:00|1558.4|1558.1|1559.3|1559|1559.3|1559|1557.6|1557.3|102
1598008500000|2020-08-21 11:15:00|1559.4|1559.1|1558.9|1558.6|1559.4|1559.1|1558.4|1558.1|49
1598008800000|2020-08-21 11:20:00|1558.8|1558.5|1558.1|1557.8|1559.1|1558.8|1557.3|1557|133
1598009100000|2020-08-21 11:25:00|1558|1557.7|1557.8|1557.5|1558.4|1558.1|1557.5|1557.2|56
1598009400000|2020-08-21 11:30:00|1557.7|1557.4|1557.3|1557|1558.1|1557.8|1557|1556.7|65
1598009700000|2020-08-21 11:35:00|1557.2|1556.9|1555.7|1555.4|1557.2|1556.9|1555.5|1555.2|147
1598010000000|2020-08-21 11:40:00|1555.6|1555.3|1555.9|1555.6|1556.3|1556|1554.7|1554.4|213
1598010300000|2020-08-21 11:45:00|1555.8|1555.5|1553.4|1553.1|1555.8|1555.5|1553.2|1552.9|352
1598010600000|2020-08-21 11:50:00|1553.5|1553.2|1553|1552.7|1553.7|1553.4|1551|1550.7|843
1598010900000|2020-08-21 11:55:00|1552.9|1552.6|1549.9|1549.6|1553.4|1553.1|1549.6|1549.3|402
1598011200000|2020-08-21 12:00:00|1550|1549.7|1548.2|1547.9|1550.3|1550|1547.6|1547.3|617
1598011500000|2020-08-21 12:05:00|1548.1|1547.8|1548.1|1547.8|1549.1|1548.8|1547.6|1547.3|209
1598011800000|2020-08-21 12:10:00|1548.2|1547.9|1548.5|1548.2|1548.8|1548.5|1546.9|1546.6|316
1598012100000|2020-08-21 12:15:00|1548.6|1548.3|1550.2|1549.9|1550.5|1550.2|1548.2|1547.9|239
1598012400000|2020-08-21 12:20:00|1550.1|1549.8|1549.9|1549.6|1550.1|1549.8|1548.2|1547.9|180
1598012700000|2020-08-21 12:25:00|1549.8|1549.5|1550.8|1550.5|1550.9|1550.6|1549.5|1549.2|117
1598013000000|2020-08-21 12:30:00|1550.5|1550.2|1551.8|1551.5|1552.3|1552|1549.8|1549.5|391
1598013300000|2020-08-21 12:35:00|1551.9|1551.6|1552.4|1552.1|1552.9|1552.6|1551.2|1550.9|272
1598013600000|2020-08-21 12:40:00|1552.6|1552.3|1552.8|1552.5|1553.2|1552.9|1552.1|1551.8|186
1598013900000|2020-08-21 12:45:00|1552.7|1552.4|1552.6|1552.3|1552.8|1552.5|1551.8|1551.5|130
1598014200000|2020-08-21 12:50:00|1552.5|1552.2|1553.6|1553.3|1554|1553.7|1552.4|1552.1|196
1598014500000|2020-08-21 12:55:00|1553.5|1553.2|1552.4|1552.1|1553.7|1553.4|1552.3|1552|221
1598014800000|2020-08-21 13:00:00|1552.5|1552.2|1550.9|1550.6|1552.8|1552.5|1550.1|1549.8|521
1598015100000|2020-08-21 13:05:00|1551|1550.7|1553.7|1553.4|1553.8|1553.5|1550.9|1550.6|454
1598015400000|2020-08-21 13:10:00|1553.6|1553.3|1554.1|1553.8|1554.6|1554.3|1553.5|1553.2|490
1598015700000|2020-08-21 13:15:00|1554.2|1553.9|1555.9|1555.6|1556.6|1556.3|1554|1553.7|611
1598016000000|2020-08-21 13:20:00|1556.1|1555.8|1557.3|1557|1557.8|1557.5|1555.7|1555.4|431
1598016300000|2020-08-21 13:25:00|1557.4|1557.1|1558.1|1557.8|1558.9|1558.6|1556.5|1556.2|1399
1598016600000|2020-08-21 13:30:00|1557.8|1557.5|1561.6|1561.3|1563.2|1562.9|1557.4|1557.1|4581
1598016900000|2020-08-21 13:35:00|1561.5|1561.2|1555.8|1555.5|1562.1|1561.8|1554|1553.7|3422
1598017200000|2020-08-21 13:40:00|1555.9|1555.6|1554.2|1553.9|1556.3|1556|1552.7|1552.4|2246
1598017500000|2020-08-21 13:45:00|1554.1|1553.8|1561.4|1561.1|1561.9|1561.6|1554.1|1553.8|2826
1598017800000|2020-08-21 13:50:00|1561.6|1561.3|1559.8|1559.5|1561.6|1561.3|1557.1|1556.8|2878
1598018100000|2020-08-21 13:55:00|1559.6|1559.3|1558.5|1558.2|1560|1559.7|1557.9|1557.6|1212
1598018400000|2020-08-21 14:00:00|1558.7|1558.4|1555|1554.7|1560|1559.7|1554.7|1554.4|1362
1598018700000|2020-08-21 14:05:00|1554.9|1554.6|1557|1556.7|1557.6|1557.3|1554|1553.7|1165
1598019000000|2020-08-21 14:10:00|1556.9|1556.6|1553.3|1553|1558.4|1558.1|1553.3|1553|1940
1598019300000|2020-08-21 14:15:00|1553.2|1552.9|1551.1|1550.8|1554.6|1554.3|1550.9|1550.6|1841
1598019600000|2020-08-21 14:20:00|1551|1550.7|1547.4|1547.1|1551.1|1550.8|1547.2|1546.9|2315
1598019900000|2020-08-21 14:25:00|1547.3|1547|1547.9|1547.6|1549|1548.7|1546.7|1546.4|2237
1598020200000|2020-08-21 14:30:00|1548|1547.7|1549.2|1548.9|1549.4|1549.1|1546.8|1546.5|2101
1598020500000|2020-08-21 14:35:00|1549.1|1548.8|1549.3|1549|1551.4|1551.1|1548.5|1548.2|1428
1598020800000|2020-08-21 14:40:00|1549.4|1549.1|1547|1546.7|1550.1|1549.8|1546.8|1546.5|1844
1598021100000|2020-08-21 14:45:00|1546.9|1546.6|1548.1|1547.8|1549.6|1549.3|1546.8|1546.5|2413
1598021400000|2020-08-21 14:50:00|1547.9|1547.6|1551.9|1551.6|1552|1551.7|1547.3|1547|1794
1598021700000|2020-08-21 14:55:00|1551.8|1551.5|1551.3|1551|1552.1|1551.8|1550.2|1549.9|1168
1598022000000|2020-08-21 15:00:00|1551|1550.7|1547.4|1547.1|1552|1551.7|1546.8|1546.5|2073
1598022300000|2020-08-21 15:05:00|1547.5|1547.2|1550.9|1550.6|1551.4|1551.1|1547.3|1547|1313
1598022600000|2020-08-21 15:10:00|1550.8|1550.5|1549.9|1549.6|1551.4|1551.1|1548.8|1548.5|969
1598022900000|2020-08-21 15:15:00|1550|1549.7|1549.3|1549|1551.2|1550.9|1548.6|1548.3|884
1598023200000|2020-08-21 15:20:00|1549.2|1548.9|1551.3|1551|1552.2|1551.9|1548.3|1548|987
1598023500000|2020-08-21 15:25:00|1551.4|1551.1|1551.5|1551.2|1551.8|1551.5|1550.7|1550.4|548
1598023800000|2020-08-21 15:30:00|1551.6|1551.3|1552.5|1552.2|1553.3|1553|1550.9|1550.6|857
1598024100000|2020-08-21 15:35:00|1552.4|1552.1|1552.8|1552.5|1553.4|1553.1|1551.3|1551|870
1598024400000|2020-08-21 15:40:00|1552.7|1552.4|1550.5|1550.2|1553.2|1552.9|1550.3|1550|653
1598024700000|2020-08-21 15:45:00|1550.4|1550.1|1550.8|1550.5|1552.1|1551.8|1550.1|1549.8|711
1598025000000|2020-08-21 15:50:00|1550.7|1550.4|1552.7|1552.4|1553.1|1552.8|1550.7|1550.4|1540
1598025300000|2020-08-21 15:55:00|1552.4|1552.1|1551.1|1550.8|1553.5|1553.2|1550.9|1550.6|820
1598025600000|2020-08-21 16:00:00|1551.2|1550.9|1552.4|1552.1|1552.7|1552.4|1551|1550.7|2342
1598025900000|2020-08-21 16:05:00|1552.3|1552|1556.6|1556.3|1556.8|1556.5|1552.3|1552|1177
1598026200000|2020-08-21 16:10:00|1556.7|1556.4|1556.7|1556.4|1557|1556.7|1556.2|1555.9|896
1598026500000|2020-08-21 16:15:00|1556.8|1556.5|1556.8|1556.5|1557.5|1557.2|1556.7|1556.4|692
1598026800000|2020-08-21 16:20:00|1556.9|1556.6|1556.4|1556.1|1557.1|1556.8|1555.5|1555.2|808
1598027100000|2020-08-21 16:25:00|1556.3|1556|1554|1553.7|1556.6|1556.3|1553.6|1553.3|637
1598027400000|2020-08-21 16:30:00|1554|1553.7|1552.7|1552.4|1554.3|1554|1552.6|1552.3|451
1598027700000|2020-08-21 16:35:00|1552.6|1552.3|1552.6|1552.3|1553.5|1553.2|1552.2|1551.9|560
1598028000000|2020-08-21 16:40:00|1552.7|1552.4|1553.4|1553.1|1553.4|1553.1|1552|1551.7|407
1598028300000|2020-08-21 16:45:00|1553.3|1553|1551.1|1550.8|1553.5|1553.2|1551.1|1550.8|1156
1598028600000|2020-08-21 16:50:00|1551.2|1550.9|1548.4|1548.1|1551.2|1550.9|1547.7|1547.4|1689
1598028900000|2020-08-21 16:55:00|1548.7|1548.4|1545.2|1544.9|1549|1548.7|1545.1|1544.8|2609
1598029200000|2020-08-21 17:00:00|1545.1|1544.8|1546.6|1546.3|1546.7|1546.4|1543.8|1543.5|2104
1598029500000|2020-08-21 17:05:00|1546.5|1546.2|1548.2|1547.9|1548.5|1548.2|1546.5|1546.2|1047
1598029800000|2020-08-21 17:10:00|1548.3|1548|1550|1549.7|1550.1|1549.8|1547.6|1547.3|812
1598030100000|2020-08-21 17:15:00|1550.1|1549.8|1547.5|1547.2|1550.6|1550.3|1547.4|1547.1|888
1598030400000|2020-08-21 17:20:00|1547.4|1547.1|1546.1|1545.8|1547.6|1547.3|1543.8|1543.5|2137
1598030700000|2020-08-21 17:25:00|1546.2|1545.9|1547.8|1547.5|1548.3|1548|1546|1545.7|856
1598031000000|2020-08-21 17:30:00|1547.4|1547.1|1549.4|1549.1|1549.5|1549.2|1547.1|1546.8|1264
1598031300000|2020-08-21 17:35:00|1549.3|1549|1549.8|1549.5|1550.4|1550.1|1548.7|1548.4|1109
1598031600000|2020-08-21 17:40:00|1549.9|1549.6|1549.9|1549.6|1550.3|1550|1548.6|1548.3|591
1598031900000|2020-08-21 17:45:00|1550|1549.7|1550.9|1550.6|1551|1550.7|1549.3|1549|643
1598032200000|2020-08-21 17:50:00|1551|1550.7|1549.9|1549.6|1551.2|1550.9|1549.7|1549.4|926
1598032500000|2020-08-21 17:55:00|1549.8|1549.5|1549.8|1549.5|1550.7|1550.4|1549.5|1549.2|367
1598032800000|2020-08-21 18:00:00|1549.9|1549.6|1549.9|1549.6|1550.9|1550.6|1549.7|1549.4|603
1598033100000|2020-08-21 18:05:00|1550|1549.7|1550.9|1550.6|1551.2|1550.9|1549.8|1549.5|671
1598033400000|2020-08-21 18:10:00|1551.1|1550.8|1552|1551.7|1552.5|1552.2|1550.9|1550.6|974
1598033700000|2020-08-21 18:15:00|1551.9|1551.6|1551.5|1551.2|1552.3|1552|1551.2|1550.9|374
1598034000000|2020-08-21 18:20:00|1551.6|1551.3|1552.3|1552|1552.5|1552.2|1551.3|1551|360
1598034300000|2020-08-21 18:25:00|1552.4|1552.1|1551.2|1550.9|1552.7|1552.4|1551|1550.7|342
1598034600000|2020-08-21 18:30:00|1551.1|1550.8|1551.8|1551.5|1552.4|1552.1|1551|1550.7|484
1598034900000|2020-08-21 18:35:00|1551.7|1551.4|1551.7|1551.4|1552.5|1552.2|1551.5|1551.2|734
1598035200000|2020-08-21 18:40:00|1551.8|1551.5|1551.5|1551.2|1551.8|1551.5|1550.8|1550.5|482
1598035500000|2020-08-21 18:45:00|1551.4|1551.1|1549.5|1549.2|1551.5|1551.2|1549|1548.7|1326
1598035800000|2020-08-21 18:50:00|1549.4|1549.1|1550.3|1550|1551|1550.7|1549.4|1549.1|812
1598036100000|2020-08-21 18:55:00|1550.2|1549.9|1549.6|1549.3|1550.9|1550.6|1549.4|1549.1|640
1598036400000|2020-08-21 19:00:00|1549.5|1549.2|1550.3|1550|1551.5|1551.2|1549.1|1548.8|1098
1598036700000|2020-08-21 19:05:00|1550.2|1549.9|1550.4|1550.1|1550.7|1550.4|1549.9|1549.6|506
1598037000000|2020-08-21 19:10:00|1550.5|1550.2|1550.4|1550.1|1550.9|1550.6|1549.8|1549.5|501
1598037300000|2020-08-21 19:15:00|1550.3|1550|1549.9|1549.6|1551|1550.7|1549.6|1549.3|620
1598037600000|2020-08-21 19:20:00|1549.8|1549.5|1550|1549.7|1550.8|1550.5|1549.7|1549.4|477
1598037900000|2020-08-21 19:25:00|1549.9|1549.6|1549.7|1549.4|1550.3|1550|1548.7|1548.4|674
1598038200000|2020-08-21 19:30:00|1549.6|1549.3|1549.1|1548.8|1550.1|1549.8|1548.5|1548.2|742
1598038500000|2020-08-21 19:35:00|1549.3|1549|1549.6|1549.3|1550.6|1550.3|1549.2|1548.9|795
1598038800000|2020-08-21 19:40:00|1549.7|1549.4|1548.9|1548.6|1549.9|1549.6|1548.2|1547.9|1410
1598039100000|2020-08-21 19:45:00|1548.8|1548.5|1549.2|1548.9|1550.6|1550.3|1548.6|1548.3|2033
1598039400000|2020-08-21 19:50:00|1549.1|1548.8|1550.8|1550.5|1550.9|1550.6|1548.5|1548.2|2911
1598039700000|2020-08-21 19:55:00|1550.9|1550.6|1553.5|1553.2|1553.9|1553.6|1550.7|1550.4|8170
1598040000000|2020-08-21 20:00:00|1553.3|1553|1553.2|1552.9|1554.1|1553.8|1552.6|1552.3|2260
1598040300000|2020-08-21 20:05:00|1553.1|1552.8|1553.7|1553.4|1553.7|1553.4|1552.9|1552.6|622
1598040600000|2020-08-21 20:10:00|1553.6|1553.3|1550.6|1549.8|1553.7|1553.4|1550.1|1549.8|1508
1598040900000|2020-08-21 20:15:00|1550.7|1549.9|1551|1550.2|1551|1550.2|1550.7|1549.9|0
1598041200000|2020-08-21 20:20:00|1550.9|1550.1|1550.9|1550.1|1550.9|1550.1|1550.8|1550|0
1598041500000|2020-08-21 20:25:00|1551.1|1550.3|1551|1550.2|1551.1|1550.3|1551|1550.2|0
1598041800000|2020-08-21 20:30:00|1551.2|1550.7|1551.4|1551.1|1551.5|1551.2|1550.6|1550.3|238
1598042100000|2020-08-21 20:35:00|1551.2|1550.9|1551.2|1550.9|1551.7|1551.4|1550.9|1550.6|116
1598042400000|2020-08-21 20:40:00|1551.1|1550.8|1550.9|1550.6|1551.5|1551.2|1550.6|1550.3|95
1598042700000|2020-08-21 20:45:00|1551|1550.7|1550.6|1550.3|1551|1550.7|1550.5|1550.2|73
1598043000000|2020-08-21 20:50:00|1550.5|1550.2|1551.1|1550.8|1551.1|1550.8|1550.5|1550.2|125
1598043300000|2020-08-21 20:55:00|1550.9|1550.6|1551.2|1550.4|1551.3|1551|1550.7|1550.1|172
1598220000000|2020-08-23 22:00:00|1551.1|1550.3|1555.9|1555.6|1556.2|1555.9|1551.1|1550.3|250
1598220300000|2020-08-23 22:05:00|1556.1|1555.8|1554.8|1554.5|1556.2|1555.9|1554.3|1554|72
1598220600000|2020-08-23 22:10:00|1554.7|1554.4|1553.5|1553.2|1555.4|1555.1|1553.3|1553|113
1598220900000|2020-08-23 22:15:00|1553.4|1553.1|1553.8|1553.5|1553.9|1553.6|1553.3|1553|61
1598221200000|2020-08-23 22:20:00|1553.6|1553.3|1554.2|1553.9|1554.3|1554|1553.5|1553.2|39
1598221500000|2020-08-23 22:25:00|1554.1|1553.8|1554.1|1553.8|1554.3|1554|1553.9|1553.6|22
1598221800000|2020-08-23 22:30:00|1554.2|1553.9|1554.4|1554.1|1554.4|1554.1|1553.7|1553.4|85
1598222100000|2020-08-23 22:35:00|1554.5|1554.2|1554.7|1554.4|1554.9|1554.6|1554.3|1554|41
1598222400000|2020-08-23 22:40:00|1554.6|1554.3|1555.3|1555|1555.5|1555.2|1554.6|1554.3|40
1598222700000|2020-08-23 22:45:00|1555.4|1555.1|1555.6|1555.3|1555.7|1555.4|1555.2|1554.9|44
1598223000000|2020-08-23 22:50:00|1555.7|1555.4|1556.5|1556.2|1556.6|1556.3|1555.6|1555.3|124
1598223300000|2020-08-23 22:55:00|1556.6|1556.3|1556.3|1556|1557.1|1556.8|1556.3|1556|68
1598223600000|2020-08-23 23:00:00|1556.4|1556.1|1558|1557.7|1558.2|1557.9|1556.4|1556.1|224
1598223900000|2020-08-23 23:05:00|1558.1|1557.8|1558.5|1558.2|1558.5|1558.2|1557.8|1557.5|65
1598224200000|2020-08-23 23:10:00|1558.6|1558.3|1558.1|1557.8|1558.6|1558.3|1557.9|1557.6|37
1598224500000|2020-08-23 23:15:00|1558|1557.7|1558.1|1557.8|1558.2|1557.9|1558|1557.7|24
1598224800000|2020-08-23 23:20:00|1558|1557.7|1558.2|1557.9|1558.2|1557.9|1557.9|1557.6|44
1598225100000|2020-08-23 23:25:00|1558.1|1557.8|1558|1557.7|1558.2|1557.9|1557.8|1557.5|19
1598225400000|2020-08-23 23:30:00|1557.9|1557.6|1556.7|1556.4|1558|1557.7|1556.7|1556.4|93
1598225700000|2020-08-23 23:35:00|1556.6|1556.3|1557.8|1557.5|1557.8|1557.5|1556.5|1556.2|40
1598226000000|2020-08-23 23:40:00|1557.9|1557.6|1557.7|1557.4|1557.9|1557.6|1557.7|1557.4|26
1598226300000|2020-08-23 23:45:00|1557.8|1557.5|1557.9|1557.6|1558.2|1557.9|1557.7|1557.4|54
1598226600000|2020-08-23 23:50:00|1557.8|1557.5|1556.2|1555.9|1557.9|1557.6|1555.9|1555.6|78
1598226900000|2020-08-23 23:55:00|1556|1555.7|1555.7|1555.4|1556|1555.7|1554.9|1554.6|130
1598227200000|2020-08-24 00:00:00|1555.6|1555.3|1554.3|1554|1555.8|1555.5|1553.9|1553.6|96
1598227500000|2020-08-24 00:05:00|1554.4|1554.1|1556|1555.7|1556.2|1555.9|1553.7|1553.4|76
1598227800000|2020-08-24 00:10:00|1556.1|1555.8|1556|1555.7|1556.7|1556.4|1555.1|1554.8|44
1598228100000|2020-08-24 00:15:00|1556.1|1555.8|1556.4|1556.1|1556.9|1556.6|1555.8|1555.5|52
1598228400000|2020-08-24 00:20:00|1556.5|1556.2|1556.2|1555.9|1556.7|1556.4|1555.9|1555.6|25
1598228700000|2020-08-24 00:25:00|1556|1555.7|1556.1|1555.8|1556.3|1556|1555.7|1555.4|11
1598229000000|2020-08-24 00:30:00|1556|1555.7|1556|1555.7|1556.5|1556.2|1555.7|1555.4|11
1598229300000|2020-08-24 00:35:00|1555.9|1555.6|1555.1|1554.8|1556.1|1555.8|1554.3|1554|31
1598229600000|2020-08-24 00:40:00|1555|1554.7|1555.4|1555.1|1555.6|1555.3|1554.5|1554.2|17
1598229900000|2020-08-24 00:45:00|1555.5|1555.2|1555.2|1554.9|1555.9|1555.6|1554.9|1554.6|25
1598230200000|2020-08-24 00:50:00|1555.3|1555|1556.4|1556.1|1556.7|1556.4|1554.9|1554.6|25
1598230500000|2020-08-24 00:55:00|1556.5|1556.2|1556.2|1555.9|1556.5|1556.2|1555.8|1555.5|18
1598230800000|2020-08-24 01:00:00|1556.1|1555.8|1555.9|1555.6|1556.8|1556.5|1555.5|1555.2|49
1598231100000|2020-08-24 01:05:00|1555.8|1555.5|1555.7|1555.4|1555.9|1555.6|1555|1554.7|39
1598231400000|2020-08-24 01:10:00|1555.8|1555.5|1555.7|1555.4|1555.9|1555.6|1554.9|1554.6|31
1598231700000|2020-08-24 01:15:00|1555.8|1555.5|1556.6|1556.3|1556.9|1556.6|1555.7|1555.4|75
1598232000000|2020-08-24 01:20:00|1556.7|1556.4|1557|1556.7|1557.1|1556.8|1556.7|1556.4|41
1598232300000|2020-08-24 01:25:00|1557.1|1556.8|1557.7|1557.4|1557.9|1557.6|1556.8|1556.5|66
1598232600000|2020-08-24 01:30:00|1557.8|1557.5|1557.1|1556.8|1557.8|1557.5|1556.8|1556.5|25
1598232900000|2020-08-24 01:35:00|1557.2|1556.9|1557.2|1556.9|1557.3|1557|1556.8|1556.5|6
1598233200000|2020-08-24 01:40:00|1557.3|1557|1557.3|1557|1558.7|1558.4|1557.3|1557|142
1598233500000|2020-08-24 01:45:00|1557.4|1557.1|1556.8|1556.5|1557.7|1557.4|1556.7|1556.4|45
1598233800000|2020-08-24 01:50:00|1556.9|1556.6|1557|1556.7|1557.2|1556.9|1556.6|1556.3|11
1598234100000|2020-08-24 01:55:00|1557.1|1556.8|1556.8|1556.5|1557.3|1557|1556.7|1556.4|42
1598234400000|2020-08-24 02:00:00|1556.9|1556.6|1557.4|1557.1|1557.4|1557.1|1556.8|1556.5|17
1598234700000|2020-08-24 02:05:00|1557.3|1557|1557.3|1557|1557.5|1557.2|1557.1|1556.8|2
1598235000000|2020-08-24 02:10:00|1557.2|1556.9|1558|1557.7|1558.1|1557.8|1557.2|1556.9|16
1598235300000|2020-08-24 02:15:00|1557.9|1557.6|1557.8|1557.5|1558|1557.7|1557.7|1557.4|15
1598235600000|2020-08-24 02:20:00|1557.9|1557.6|1557.8|1557.5|1558.2|1557.9|1557.8|1557.5|3
1598235900000|2020-08-24 02:25:00|1557.7|1557.4|1557.6|1557.3|1558|1557.7|1557.6|1557.3|9
1598236200000|2020-08-24 02:30:00|1557.7|1557.4|1558.1|1557.8|1558.4|1558.1|1557.7|1557.4|69
1598236500000|2020-08-24 02:35:00|1558|1557.7|1557.7|1557.4|1558.2|1557.9|1557.7|1557.4|10
1598236800000|2020-08-24 02:40:00|1557.8|1557.5|1557.6|1557.3|1557.9|1557.6|1557.6|1557.3|4
1598237100000|2020-08-24 02:45:00|1557.7|1557.4|1557.3|1557|1557.7|1557.4|1557.3|1557|6
1598237400000|2020-08-24 02:50:00|1557.1|1556.8|1557.3|1557|1557.7|1557.4|1557.1|1556.8|9
1598237700000|2020-08-24 02:55:00|1557.4|1557.1|1557.2|1556.9|1557.6|1557.3|1557|1556.7|9
1598238000000|2020-08-24 03:00:00|1557.1|1556.8|1557.3|1557|1557.6|1557.3|1557|1556.7|3
1598238300000|2020-08-24 03:05:00|1557.4|1557.1|1557.5|1557.2|1557.7|1557.4|1557.3|1557|3
1598238600000|2020-08-24 03:10:00|1557.6|1557.3|1557.5|1557.2|1557.9|1557.6|1557.4|1557.1|10
1598238900000|2020-08-24 03:15:00|1557.4|1557.1|1557.3|1557|1557.5|1557.2|1557.2|1556.9|9
1598239200000|2020-08-24 03:20:00|1557.4|1557.1|1557.4|1557.1|1557.6|1557.3|1557.3|1557|9
1598239500000|2020-08-24 03:25:00|1557.3|1557|1557.2|1556.9|1557.3|1557|1557.2|1556.9|1
1598239800000|2020-08-24 03:30:00|1557.3|1557|1557.2|1556.9|1557.4|1557.1|1557.2|1556.9|10
1598240100000|2020-08-24 03:35:00|1557.3|1557|1557.4|1557.1|1557.6|1557.3|1557.2|1556.9|19
1598240400000|2020-08-24 03:40:00|1557.5|1557.2|1557|1556.7|1557.6|1557.3|1557|1556.7|7
1598240700000|2020-08-24 03:45:00|1557.1|1556.8|1557.2|1556.9|1557.5|1557.2|1557.1|1556.8|9
1598241000000|2020-08-24 03:50:00|1557.1|1556.8|1557.4|1557.1|1557.6|1557.3|1557|1556.7|8
1598241300000|2020-08-24 03:55:00|1557.3|1557|1556.8|1556.5|1557.3|1557|1556.6|1556.3|17
1598241600000|2020-08-24 04:00:00|1556.7|1556.4|1556.6|1556.3|1556.9|1556.6|1556.5|1556.2|23
1598241900000|2020-08-24 04:05:00|1556.7|1556.4|1556|1555.7|1556.7|1556.4|1556|1555.7|47
1598242200000|2020-08-24 04:10:00|1555.9|1555.6|1556|1555.7|1556.2|1555.9|1555.7|1555.4|32
1598242500000|2020-08-24 04:15:00|1556.1|1555.8|1556|1555.7|1556.3|1556|1555.7|1555.4|15
1598242800000|2020-08-24 04:20:00|1556.1|1555.8|1556.1|1555.8|1556.3|1556|1555.9|1555.6|13
1598243100000|2020-08-24 04:25:00|1556.2|1555.9|1556|1555.7|1556.3|1556|1556|1555.7|8
1598243400000|2020-08-24 04:30:00|1556.1|1555.8|1556.7|1556.4|1556.7|1556.4|1556.1|1555.8|25
1598243700000|2020-08-24 04:35:00|1556.6|1556.3|1556.4|1556.1|1556.9|1556.6|1556.4|1556.1|10
1598244000000|2020-08-24 04:40:00|1556.5|1556.2|1556.8|1556.5|1556.9|1556.6|1556.3|1556|13
1598244300000|2020-08-24 04:45:00|1556.9|1556.6|1556.7|1556.4|1556.9|1556.6|1556.7|1556.4|3
1598244600000|2020-08-24 04:50:00|1556.6|1556.3|1556.7|1556.4|1556.8|1556.5|1556.4|1556.1|7
1598244900000|2020-08-24 04:55:00|1556.8|1556.5|1556.9|1556.6|1556.9|1556.6|1556.7|1556.4|3
1598245200000|2020-08-24 05:00:00|1557|1556.7|1557.1|1556.8|1557.4|1557.1|1556.9|1556.6|20
1598245500000|2020-08-24 05:05:00|1557.2|1556.9|1556.8|1556.5|1557.3|1557|1556.7|1556.4|14
1598245800000|2020-08-24 05:10:00|1556.9|1556.6|1556.9|1556.6|1557|1556.7|1556.5|1556.2|4
1598246100000|2020-08-24 05:15:00|1557|1556.7|1557|1556.7|1557.2|1556.9|1556.9|1556.6|4
1598246400000|2020-08-24 05:20:00|1556.9|1556.6|1557.1|1556.8|1557.1|1556.8|1556.9|1556.6|0
1598246700000|2020-08-24 05:25:00|1557|1556.7|1557.1|1556.8|1557.1|1556.8|1556.8|1556.5|2
1598247000000|2020-08-24 05:30:00|1557.2|1556.9|1557.5|1557.2|1557.7|1557.4|1557.2|1556.9|11
1598247300000|2020-08-24 05:35:00|1557.6|1557.3|1557.6|1557.3|1557.7|1557.4|1557.4|1557.1|8
1598247600000|2020-08-24 05:40:00|1557.7|1557.4|1557.9|1557.6|1557.9|1557.6|1557.6|1557.3|7
1598247900000|2020-08-24 05:45:00|1557.8|1557.5|1557.5|1557.2|1557.8|1557.5|1557.5|1557.2|14
1598248200000|2020-08-24 05:50:00|1557.6|1557.3|1558.1|1557.8|1558.2|1557.9|1557.6|1557.3|21
1598248500000|2020-08-24 05:55:00|1558|1557.7|1558.4|1558.1|1558.6|1558.3|1557.9|1557.6|26
1598248800000|2020-08-24 06:00:00|1558.6|1558.3|1559.2|1558.9|1559.9|1559.6|1558.6|1558.3|117
1598249100000|2020-08-24 06:05:00|1559.3|1559|1560.3|1560|1560.4|1560.1|1559.3|1559|50
1598249400000|2020-08-24 06:10:00|1560.4|1560.1|1560.7|1560.4|1560.9|1560.6|1560.2|1559.9|109
1598249700000|2020-08-24 06:15:00|1560.8|1560.5|1559.9|1559.6|1560.9|1560.6|1559.9|1559.6|29
1598250000000|2020-08-24 06:20:00|1559.8|1559.5|1559.8|1559.5|1559.9|1559.6|1559.6|1559.3|13
1598250300000|2020-08-24 06:25:00|1559.7|1559.4|1560|1559.7|1560.4|1560.1|1559.7|1559.4|27
1598250600000|2020-08-24 06:30:00|1560.3|1560|1560.4|1560.1|1560.8|1560.5|1560.3|1560|60
1598250900000|2020-08-24 06:35:00|1560.5|1560.2|1560|1559.7|1560.9|1560.6|1559.8|1559.5|101
1598251200000|2020-08-24 06:40:00|1560.1|1559.8|1560.1|1559.8|1560.1|1559.8|1559.5|1559.2|25
1598251500000|2020-08-24 06:45:00|1560.2|1559.9|1559.9|1559.6|1560.5|1560.2|1559.8|1559.5|32
1598251800000|2020-08-24 06:50:00|1560|1559.7|1560.2|1559.9|1560.3|1560|1559.8|1559.5|20
1598252100000|2020-08-24 06:55:00|1560.3|1560|1560.2|1559.9|1560.7|1560.4|1560.1|1559.8|30
1598252400000|2020-08-24 07:00:00|1560.3|1560|1562|1561.7|1563.2|1562.9|1560.2|1559.9|371
1598252700000|2020-08-24 07:05:00|1562.1|1561.8|1561.4|1561.1|1562.9|1562.6|1561.1|1560.8|277
1598253000000|2020-08-24 07:10:00|1561.5|1561.2|1561.4|1561.1|1563.2|1562.9|1561.3|1561|193
1598253300000|2020-08-24 07:15:00|1561.5|1561.2|1560.5|1560.2|1562.2|1561.9|1560.5|1560.2|98
1598253600000|2020-08-24 07:20:00|1560.6|1560.3|1560.7|1560.4|1561.6|1561.3|1560.5|1560.2|58
1598253900000|2020-08-24 07:25:00|1560.8|1560.5|1561.5|1561.2|1561.5|1561.2|1560.7|1560.4|164
1598254200000|2020-08-24 07:30:00|1561.6|1561.3|1561|1560.7|1562.1|1561.8|1560.9|1560.6|40
1598254500000|2020-08-24 07:35:00|1561.1|1560.8|1562|1561.7|1563|1562.7|1561.1|1560.8|176
1598254800000|2020-08-24 07:40:00|1562.1|1561.8|1561.8|1561.5|1562.3|1562|1561.6|1561.3|61
1598255100000|2020-08-24 07:45:00|1561.9|1561.6|1561.2|1560.9|1562.4|1562.1|1561.2|1560.9|24
1598255400000|2020-08-24 07:50:00|1561.3|1561|1561.8|1561.5|1562.5|1562.2|1561.1|1560.8|101
1598255700000|2020-08-24 07:55:00|1561.9|1561.6|1561.6|1561.3|1562.3|1562|1561.3|1561|70
1598256000000|2020-08-24 08:00:00|1561.7|1561.4|1562.2|1561.9|1562.9|1562.6|1561.6|1561.3|204
1598256300000|2020-08-24 08:05:00|1561.8|1561.5|1561.9|1561.6|1562.2|1561.9|1561.3|1561|162
1598256600000|2020-08-24 08:10:00|1561.8|1561.5|1560.8|1560.5|1561.8|1561.5|1560.8|1560.5|82
1598256900000|2020-08-24 08:15:00|1560.9|1560.6|1561.2|1560.9|1561.8|1561.5|1560.8|1560.5|135
1598257200000|2020-08-24 08:20:00|1561.3|1561|1562.2|1561.9|1562.3|1562|1561.2|1560.9|128
1598257500000|2020-08-24 08:25:00|1562.1|1561.8|1561.8|1561.5|1562.3|1562|1561.4|1561.1|186
1598257800000|2020-08-24 08:30:00|1561.9|1561.6|1563.1|1562.8|1563.8|1563.5|1561.6|1561.3|265
1598258100000|2020-08-24 08:35:00|1563|1562.7|1562.5|1562.2|1563.4|1563.1|1562.4|1562.1|136
1598258400000|2020-08-24 08:40:00|1562.6|1562.3|1564.2|1563.9|1564.7|1564.4|1562.4|1562.1|180
1598258700000|2020-08-24 08:45:00|1564.1|1563.8|1566.1|1565.8|1566.1|1565.8|1564|1563.7|308
1598259000000|2020-08-24 08:50:00|1566.2|1565.9|1565.9|1565.6|1566.3|1566|1565.5|1565.2|252
1598259300000|2020-08-24 08:55:00|1565.8|1565.5|1565.9|1565.6|1566.4|1566.1|1565.3|1565|168
1598259600000|2020-08-24 09:00:00|1566|1565.7|1565.3|1565|1566.3|1566|1564.9|1564.6|139
1598259900000|2020-08-24 09:05:00|1565.2|1564.9|1564.8|1564.5|1565.4|1565.1|1564.6|1564.3|162
1598260200000|2020-08-24 09:10:00|1564.7|1564.4|1564.4|1564.1|1565.1|1564.8|1564.4|1564.1|72
1598260500000|2020-08-24 09:15:00|1564.3|1564|1565.1|1564.8|1565.2|1564.9|1564.2|1563.9|68
1598260800000|2020-08-24 09:20:00|1565.3|1565|1565.2|1564.9|1565.5|1565.2|1564.9|1564.6|128
1598261100000|2020-08-24 09:25:00|1565.3|1565|1565.6|1565.3|1565.6|1565.3|1564.5|1564.2|84
1598261400000|2020-08-24 09:30:00|1565.5|1565.2|1564.3|1564|1565.5|1565.2|1564.1|1563.8|84
1598261700000|2020-08-24 09:35:00|1564.2|1563.9|1565.1|1564.8|1565.3|1565|1564.2|1563.9|144
1598262000000|2020-08-24 09:40:00|1565|1564.7|1566.4|1566.1|1566.5|1566.2|1565|1564.7|138
1598262300000|2020-08-24 09:45:00|1566.5|1566.2|1566.3|1566|1566.6|1566.3|1566.1|1565.8|25
1598262600000|2020-08-24 09:50:00|1566.4|1566.1|1565.2|1564.9|1566.5|1566.2|1565.2|1564.9|41
1598262900000|2020-08-24 09:55:00|1565.1|1564.8|1565.3|1565|1566|1565.7|1564.8|1564.5|70
1598263200000|2020-08-24 10:00:00|1565.4|1565.1|1564.7|1564.4|1565.8|1565.5|1564.6|1564.3|103
1598263500000|2020-08-24 10:05:00|1564.8|1564.5|1564.5|1564.2|1564.9|1564.6|1564.3|1564|68
1598263800000|2020-08-24 10:10:00|1564.4|1564.1|1565.2|1564.9|1565.6|1565.3|1564.2|1563.9|105
1598264100000|2020-08-24 10:15:00|1565.1|1564.8|1565.3|1565|1565.6|1565.3|1565.1|1564.8|31
1598264400000|2020-08-24 10:20:00|1565.4|1565.1|1565|1564.7|1565.4|1565.1|1564.9|1564.6|122
1598264700000|2020-08-24 10:25:00|1565.3|1565|1565.3|1565|1565.5|1565.2|1565.2|1564.9|37
1598265000000|2020-08-24 10:30:00|1565.2|1564.9|1566.4|1566.1|1566.5|1566.2|1565.2|1564.9|71
1598265300000|2020-08-24 10:35:00|1566.3|1566|1566.2|1565.9|1566.7|1566.4|1566.1|1565.8|81
1598265600000|2020-08-24 10:40:00|1566.1|1565.8|1566.4|1566.1|1567.2|1566.9|1566|1565.7|94
1598265900000|2020-08-24 10:45:00|1566.5|1566.2|1566.4|1566.1|1566.7|1566.4|1566.2|1565.9|57
1598266200000|2020-08-24 10:50:00|1566.5|1566.2|1567.4|1567.1|1567.6|1567.3|1566.4|1566.1|99
1598266500000|2020-08-24 10:55:00|1567.5|1567.2|1567.1|1566.8|1567.5|1567.2|1566.8|1566.5|54
1598266800000|2020-08-24 11:00:00|1567.2|1566.9|1567|1566.7|1567.4|1567.1|1566.4|1566.1|188
1598267100000|2020-08-24 11:05:00|1566.9|1566.6|1567.2|1566.9|1567.3|1567|1566.6|1566.3|67
1598267400000|2020-08-24 11:10:00|1567.3|1567|1568|1567.7|1568.2|1567.9|1567.2|1566.9|142
1598267700000|2020-08-24 11:15:00|1567.9|1567.6|1568.6|1568.3|1568.6|1568.3|1567.9|1567.6|62
1598268000000|2020-08-24 11:20:00|1568.5|1568.2|1568.4|1568.1|1568.8|1568.5|1568.3|1568|97
1598268300000|2020-08-24 11:25:00|1568.3|1568|1568.7|1568.4|1568.9|1568.6|1568.1|1567.8|73
1598268600000|2020-08-24 11:30:00|1568.8|1568.5|1568.9|1568.6|1569.1|1568.8|1568.5|1568.2|89
1598268900000|2020-08-24 11:35:00|1568.8|1568.5|1568.8|1568.5|1568.9|1568.6|1568.4|1568.1|88
1598269200000|2020-08-24 11:40:00|1568.9|1568.6|1568.9|1568.6|1569|1568.7|1568.8|1568.5|113
1598269500000|2020-08-24 11:45:00|1569|1568.7|1568.5|1568.2|1569.1|1568.8|1568.3|1568|186
1598269800000|2020-08-24 11:50:00|1568.4|1568.1|1568|1567.7|1568.4|1568.1|1567.8|1567.5|79
1598270100000|2020-08-24 11:55:00|1567.9|1567.6|1569.2|1568.9|1569.2|1568.9|1567.8|1567.5|146
1598270400000|2020-08-24 12:00:00|1569.3|1569|1569.5|1569.2|1569.8|1569.5|1569.2|1568.9|171
1598270700000|2020-08-24 12:05:00|1569.6|1569.3|1569.5|1569.2|1569.9|1569.6|1569.2|1568.9|334
1598271000000|2020-08-24 12:10:00|1569.4|1569.1|1569.5|1569.2|1569.8|1569.5|1569.3|1569|180
1598271300000|2020-08-24 12:15:00|1569.6|1569.3|1568.7|1568.4|1569.8|1569.5|1568.5|1568.2|441
1598271600000|2020-08-24 12:20:00|1568.8|1568.5|1568.2|1567.9|1569|1568.7|1568.2|1567.9|182
1598271900000|2020-08-24 12:25:00|1568.1|1567.8|1567.6|1567.3|1568.4|1568.1|1567.3|1567|305
1598272200000|2020-08-24 12:30:00|1567.5|1567.2|1569.2|1568.9|1569.4|1569.1|1567.5|1567.2|372
1598272500000|2020-08-24 12:35:00|1569.3|1569|1567.1|1566.8|1569.3|1569|1567.1|1566.8|152
1598272800000|2020-08-24 12:40:00|1567.2|1566.9|1566.9|1566.6|1567.6|1567.3|1566.4|1566.1|364
1598273100000|2020-08-24 12:45:00|1567|1566.7|1566.8|1566.5|1567.4|1567.1|1566.7|1566.4|239
1598273400000|2020-08-24 12:50:00|1566.9|1566.6|1566.6|1566.3|1567.3|1567|1566.5|1566.2|181
1598273700000|2020-08-24 12:55:00|1566.7|1566.4|1565.8|1565.5|1566.7|1566.4|1565.3|1565|307
1598274000000|2020-08-24 13:00:00|1565.9|1565.6|1566.4|1566.1|1566.5|1566.2|1565.6|1565.3|195
1598274300000|2020-08-24 13:05:00|1566.3|1566|1565.9|1565.6|1566.3|1566|1565.7|1565.4|211
1598274600000|2020-08-24 13:10:00|1565.8|1565.5|1565.3|1565|1566.2|1565.9|1565.2|1564.9|155
1598274900000|2020-08-24 13:15:00|1565.5|1565.2|1566.3|1566|1566.4|1566.1|1565.4|1565.1|336
1598275200000|2020-08-24 13:20:00|1566.2|1565.9|1566.3|1566|1566.5|1566.2|1565.9|1565.6|236
1598275500000|2020-08-24 13:25:00|1566.2|1565.9|1565.9|1565.6|1566.4|1566.1|1565.7|1565.4|342
1598275800000|2020-08-24 13:30:00|1565.7|1565.4|1558.7|1558.4|1566.4|1566.1|1558.6|1558.3|5176
1598276100000|2020-08-24 13:35:00|1558.6|1558.3|1553.3|1553|1559.4|1559.1|1551.6|1551.3|4873
1598276400000|2020-08-24 13:40:00|1553.2|1552.9|1555.2|1554.9|1556.1|1555.8|1550.6|1550.3|4295
1598276700000|2020-08-24 13:45:00|1555.5|1555.2|1557.8|1557.5|1558.5|1558.2|1554.9|1554.6|2489
1598277000000|2020-08-24 13:50:00|1557.9|1557.6|1557.7|1557.4|1558.6|1558.3|1554.3|1554|1865
1598277300000|2020-08-24 13:55:00|1557.4|1557.1|1560.2|1559.9|1560.2|1559.9|1557.3|1557|1852
1598277600000|2020-08-24 14:00:00|1560.3|1560|1562.2|1561.9|1562.2|1561.9|1559.9|1559.6|2372
1598277900000|2020-08-24 14:05:00|1562.3|1562|1565|1564.7|1566|1565.7|1561.6|1561.3|1986
1598278200000|2020-08-24 14:10:00|1564.9|1564.6|1563|1562.7|1565.9|1565.6|1560.2|1559.9|1776
1598278500000|2020-08-24 14:15:00|1563.2|1562.9|1566.2|1565.9|1566.7|1566.4|1562.6|1562.3|1292
1598278800000|2020-08-24 14:20:00|1566.3|1566|1566.7|1566.4|1569.4|1569.1|1565.9|1565.6|1466
1598279100000|2020-08-24 14:25:00|1566.8|1566.5|1562.6|1562.3|1568|1567.7|1562.5|1562.2|1220
1598279400000|2020-08-24 14:30:00|1562.7|1562.4|1562.9|1562.6|1565.1|1564.8|1562.5|1562.2|1146
1598279700000|2020-08-24 14:35:00|1562.8|1562.5|1564.7|1564.4|1565.5|1565.2|1561.6|1561.3|1389
1598280000000|2020-08-24 14:40:00|1564.6|1564.3|1565.3|1565|1566.7|1566.4|1564.2|1563.9|1790
1598280300000|2020-08-24 14:45:00|1565.4|1565.1|1565.6|1565.3|1565.9|1565.6|1563.1|1562.8|1610
1598280600000|2020-08-24 14:50:00|1565.7|1565.4|1561.8|1561.5|1566.8|1566.5|1561.4|1561.1|1780
1598280900000|2020-08-24 14:55:00|1561.9|1561.6|1564.5|1564.2|1564.8|1564.5|1561.9|1561.6|1395
1598281200000|2020-08-24 15:00:00|1564.3|1564|1563.1|1562.8|1564.6|1564.3|1562.9|1562.6|771
1598281500000|2020-08-24 15:05:00|1563.2|1562.9|1565|1564.7|1566.8|1566.5|1562.4|1562.1|1108
1598281800000|2020-08-24 15:10:00|1565.2|1564.9|1564.9|1564.6|1566.1|1565.8|1564.7|1564.4|548
1598282100000|2020-08-24 15:15:00|1564.8|1564.5|1564.6|1564.3|1565.2|1564.9|1564.2|1563.9|519
1598282400000|2020-08-24 15:20:00|1564.5|1564.2|1564.3|1564|1564.7|1564.4|1563.1|1562.8|930
1598282700000|2020-08-24 15:25:00|1564.4|1564.1|1563.6|1563.3|1565|1564.7|1563.3|1563|692
1598283000000|2020-08-24 15:30:00|1563.5|1563.2|1565.2|1564.9|1565.3|1565|1563.3|1563|853
1598283300000|2020-08-24 15:35:00|1565.3|1565|1564.8|1564.5|1565.5|1565.2|1563.7|1563.4|828
1598283600000|2020-08-24 15:40:00|1564.7|1564.4|1565.4|1565.1|1565.5|1565.2|1564.4|1564.1|618
1598283900000|2020-08-24 15:45:00|1565.3|1565|1564.7|1564.4|1565.4|1565.1|1563.9|1563.6|412
1598284200000|2020-08-24 15:50:00|1564.6|1564.3|1564.4|1564.1|1564.7|1564.4|1563.3|1563|1138
1598284500000|2020-08-24 15:55:00|1564.5|1564.2|1563|1562.7|1565.8|1565.5|1562.5|1562.2|869
1598284800000|2020-08-24 16:00:00|1562.9|1562.6|1562.9|1562.6|1564.4|1564.1|1562.5|1562.2|467
1598285100000|2020-08-24 16:05:00|1563|1562.7|1563.4|1563.1|1564.3|1564|1562.9|1562.6|473
1598285400000|2020-08-24 16:10:00|1563.3|1563|1564.1|1563.8|1564.7|1564.4|1562.7|1562.4|722
1598285700000|2020-08-24 16:15:00|1564|1563.7|1564.3|1564|1564.6|1564.3|1563.3|1563|336
1598286000000|2020-08-24 16:20:00|1564.2|1563.9|1564.6|1564.3|1564.6|1564.3|1563.7|1563.4|438
1598286300000|2020-08-24 16:25:00|1564.5|1564.2|1563.4|1563.1|1565|1564.7|1563.3|1563|386
1598286600000|2020-08-24 16:30:00|1563.3|1563|1563.9|1563.6|1564.4|1564.1|1562.5|1562.2|478
1598286900000|2020-08-24 16:35:00|1564|1563.7|1564.1|1563.8|1564.7|1564.4|1563.2|1562.9|431
1598287200000|2020-08-24 16:40:00|1564|1563.7|1564.3|1564|1564.5|1564.2|1563.2|1562.9|247
1598287500000|2020-08-24 16:45:00|1564.2|1563.9|1564.3|1564|1564.7|1564.4|1563.7|1563.4|316
1598287800000|2020-08-24 16:50:00|1564.2|1563.9|1562.4|1562.1|1564.3|1564|1562.3|1562|360
1598288100000|2020-08-24 16:55:00|1562.3|1562|1561.9|1561.6|1562.8|1562.5|1561.9|1561.6|362
1598288400000|2020-08-24 17:00:00|1562|1561.7|1562.2|1561.9|1563.2|1562.9|1561.6|1561.3|541
1598288700000|2020-08-24 17:05:00|1562.1|1561.8|1561.9|1561.6|1562.7|1562.4|1561.4|1561.1|444
1598289000000|2020-08-24 17:10:00|1561.8|1561.5|1561.7|1561.4|1562.6|1562.3|1561.7|1561.4|323
1598289300000|2020-08-24 17:15:00|1561.8|1561.5|1562.4|1562.1|1562.6|1562.3|1561.6|1561.3|295
1598289600000|2020-08-24 17:20:00|1562.5|1562.2|1562.2|1561.9|1562.7|1562.4|1561.5|1561.2|400
1598289900000|2020-08-24 17:25:00|1562|1561.7|1562.6|1562.3|1562.8|1562.5|1561.9|1561.6|397
1598290200000|2020-08-24 17:30:00|1562.5|1562.2|1561.9|1561.6|1563.4|1563.1|1561.1|1560.8|503
1598290500000|2020-08-24 17:35:00|1561.8|1561.5|1563.3|1563|1563.3|1563|1561.5|1561.2|247
1598290800000|2020-08-24 17:40:00|1563.5|1563.2|1564|1563.7|1564.3|1564|1563.3|1563|638
1598291100000|2020-08-24 17:45:00|1563.9|1563.6|1563.1|1562.8|1564.4|1564.1|1562.6|1562.3|488
1598291400000|2020-08-24 17:50:00|1563|1562.7|1562.4|1562.1|1563.4|1563.1|1562.4|1562.1|441
1598291700000|2020-08-24 17:55:00|1562.3|1562|1563.4|1563.1|1563.9|1563.6|1562.3|1562|291
1598292000000|2020-08-24 18:00:00|1563.5|1563.2|1562.8|1562.5|1563.8|1563.5|1562.4|1562.1|588
1598292300000|2020-08-24 18:05:00|1562.9|1562.6|1563.1|1562.8|1563.4|1563.1|1562.8|1562.5|255
1598292600000|2020-08-24 18:10:00|1563.2|1562.9|1562|1561.7|1563.5|1563.2|1561.9|1561.6|443
1598292900000|2020-08-24 18:15:00|1561.9|1561.6|1562.4|1562.1|1563|1562.7|1561.9|1561.6|476
1598293200000|2020-08-24 18:20:00|1562.5|1562.2|1560.6|1560.3|1562.6|1562.3|1560.4|1560.1|541
1598293500000|2020-08-24 18:25:00|1560.5|1560.2|1561.1|1560.8|1561.2|1560.9|1559.8|1559.5|411
1598293800000|2020-08-24 18:30:00|1561|1560.7|1560.8|1560.5|1561.5|1561.2|1560.5|1560.2|376
1598294100000|2020-08-24 18:35:00|1560.9|1560.6|1561.6|1561.3|1562|1561.7|1560.8|1560.5|379
1598294400000|2020-08-24 18:40:00|1561.5|1561.2|1561.2|1560.9|1561.9|1561.6|1560.8|1560.5|449
1598294700000|2020-08-24 18:45:00|1561.3|1561|1561.9|1561.6|1563|1562.7|1561.1|1560.8|857
1598295000000|2020-08-24 18:50:00|1561.8|1561.5|1561.2|1560.9|1562.8|1562.5|1561.1|1560.8|571
1598295300000|2020-08-24 18:55:00|1561.3|1561|1562.3|1562|1562.7|1562.4|1561.3|1561|466
1598295600000|2020-08-24 19:00:00|1562.2|1561.9|1562.3|1562|1563.5|1563.2|1561.9|1561.6|694
1598295900000|2020-08-24 19:05:00|1562.4|1562.1|1561.9|1561.6|1562.6|1562.3|1561.4|1561.1|566
1598296200000|2020-08-24 19:10:00|1561.8|1561.5|1562.1|1561.8|1562.4|1562.1|1561|1560.7|607
1598296500000|2020-08-24 19:15:00|1562.2|1561.9|1562.9|1562.6|1563.1|1562.8|1561.6|1561.3|622
1598296800000|2020-08-24 19:20:00|1562.7|1562.4|1563.8|1563.5|1563.9|1563.6|1562.3|1562|555
1598297100000|2020-08-24 19:25:00|1563.7|1563.4|1563.2|1562.9|1564.1|1563.8|1563.1|1562.8|693
1598297400000|2020-08-24 19:30:00|1563.1|1562.8|1562.6|1562.3|1563.3|1563|1562.6|1562.3|705
1598297700000|2020-08-24 19:35:00|1562.5|1562.2|1562.9|1562.6|1563.2|1562.9|1562.4|1562.1|762
1598298000000|2020-08-24 19:40:00|1563|1562.7|1564.9|1564.6|1564.9|1564.6|1562.9|1562.6|1116
1598298300000|2020-08-24 19:45:00|1564.8|1564.5|1565|1564.7|1565.2|1564.9|1564.5|1564.2|1276
1598298600000|2020-08-24 19:50:00|1565.1|1564.8|1567.1|1566.8|1567.2|1566.9|1565.1|1564.8|3157
1598298900000|2020-08-24 19:55:00|1567.2|1566.9|1569.3|1569|1569.5|1569.2|1566.7|1566.4|9163
1598299200000|2020-08-24 20:00:00|1569.2|1568.9|1567.9|1567.6|1569.4|1569.1|1567.8|1567.5|3310
1598299500000|2020-08-24 20:05:00|1568|1567.7|1568.1|1567.8|1568.5|1568.2|1567.7|1567.4|1245
1598299800000|2020-08-24 20:10:00|1568|1567.7|1567.8|1567|1568.1|1567.8|1566.8|1566.5|1171
1598300100000|2020-08-24 20:15:00|1567.9|1567.1|1567.7|1566.9|1568|1567.2|1567.7|1566.9|1
1598300400000|2020-08-24 20:20:00|1567.8|1567|1567.9|1567.1|1568|1567.2|1567.8|1567|0
1598300700000|2020-08-24 20:25:00|1568|1567.2|1568|1567.2|1568|1567.2|1567.9|1567.1|0
1598301000000|2020-08-24 20:30:00|1568.3|1568|1569.2|1568.9|1569.6|1569.3|1568.3|1568|327
1598301300000|2020-08-24 20:35:00|1569.4|1569.1|1569.2|1568.9|1569.4|1569.1|1568.4|1568.1|273
1598301600000|2020-08-24 20:40:00|1569.1|1568.8|1569|1568.7|1569.7|1569.4|1568.9|1568.6|192
1598301900000|2020-08-24 20:45:00|1568.9|1568.6|1569.4|1569.1|1569.4|1569.1|1568.7|1568.4|194
1598302200000|2020-08-24 20:50:00|1569.3|1569|1569.5|1569.2|1569.6|1569.3|1569.1|1568.8|243
1598302500000|2020-08-24 20:55:00|1569.6|1569.3|1568.5|1567.7|1569.6|1569.3|1568.2|1567.6|245
1598302800000|2020-08-24 21:00:00|1568.6|1567.8|1568.5|1567.7|1568.6|1567.8|1568.5|1567.7|0
1598303100000|2020-08-24 21:05:00|1568.6|1567.8|1568.6|1567.8|1568.6|1567.8|1568.6|1567.8|0
1598303400000|2020-08-24 21:10:00|1568.7|1567.9|1568.7|1567.9|1568.7|1567.9|1568.7|1567.9|0
1598303700000|2020-08-24 21:15:00|1568.6|1567.8|1568.6|1567.8|1568.7|1567.9|1568.6|1567.8|0
1598304000000|2020-08-24 21:20:00|1568.7|1567.9|1568.7|1567.9|1568.7|1567.9|1568.7|1567.9|0
1598304300000|2020-08-24 21:25:00|1568.6|1567.8|1568.7|1567.9|1568.7|1567.9|1568.6|1567.8|0
1598304900000|2020-08-24 21:35:00|1568.8|1568|1568.7|1567.9|1568.8|1568|1568.7|1567.9|0
1598305200000|2020-08-24 21:40:00|1568.6|1567.8|1568.6|1567.8|1568.7|1567.9|1568.6|1567.8|0
1598305500000|2020-08-24 21:45:00|1568.7|1567.9|1568.7|1567.9|1568.7|1567.9|1568.7|1567.9|0
1598305800000|2020-08-24 21:50:00|1568.6|1567.8|1568.7|1567.9|1568.7|1567.9|1568.6|1567.8|0
1598306100000|2020-08-24 21:55:00|1568.6|1567.8|1568.7|1567.9|1568.7|1567.9|1568.6|1567.8|0
1598306400000|2020-08-24 22:00:00|1569.4|1569.1|1569.7|1569.4|1569.9|1569.6|1568.7|1568.4|133
1598306700000|2020-08-24 22:05:00|1569.6|1569.3|1569.6|1569.3|1569.9|1569.6|1569.5|1569.2|33
1598307000000|2020-08-24 22:10:00|1569.5|1569.2|1568.9|1568.6|1569.6|1569.3|1568.8|1568.5|52
1598307300000|2020-08-24 22:15:00|1569|1568.7|1568.7|1568.4|1569|1568.7|1568.7|1568.4|24
1598307600000|2020-08-24 22:20:00|1568.8|1568.5|1568.9|1568.6|1569|1568.7|1568.8|1568.5|16
1598307900000|2020-08-24 22:25:00|1569|1568.7|1568.9|1568.6|1569|1568.7|1568.8|1568.5|15
1598308200000|2020-08-24 22:30:00|1568.8|1568.5|1569|1568.7|1569.1|1568.8|1568.8|1568.5|15
1598308500000|2020-08-24 22:35:00|1569.1|1568.8|1569.4|1569.1|1569.6|1569.3|1569.1|1568.8|31
1598308800000|2020-08-24 22:40:00|1569.3|1569|1568.9|1568.6|1569.3|1569|1568.7|1568.4|34
1598309100000|2020-08-24 22:45:00|1569|1568.7|1569.3|1569|1569.3|1569|1569|1568.7|10
1598309400000|2020-08-24 22:50:00|1569.4|1569.1|1569.3|1569|1569.5|1569.2|1569.2|1568.9|12
1598309700000|2020-08-24 22:55:00|1569.4|1569.1|1569.8|1569.5|1569.8|1569.5|1569.4|1569.1|34
1598310000000|2020-08-24 23:00:00|1569.9|1569.6|1569.5|1569.2|1570|1569.7|1569.4|1569.1|34
1598310300000|2020-08-24 23:05:00|1569.7|1569.4|1569.5|1569.2|1569.7|1569.4|1569.5|1569.2|8
1598310600000|2020-08-24 23:10:00|1569.6|1569.3|1569.3|1569|1569.6|1569.3|1569.2|1568.9|12
1598310900000|2020-08-24 23:15:00|1569.5|1569.2|1569.6|1569.3|1569.7|1569.4|1569.4|1569.1|10
1598311200000|2020-08-24 23:20:00|1569.5|1569.2|1569.1|1568.8|1569.5|1569.2|1569.1|1568.8|8
1598311500000|2020-08-24 23:25:00|1569|1568.7|1568.9|1568.6|1569.3|1569|1568.9|1568.6|30
1598311800000|2020-08-24 23:30:00|1568.8|1568.5|1569.5|1569.2|1569.5|1569.2|1568.7|1568.4|19
1598312100000|2020-08-24 23:35:00|1569.6|1569.3|1569.8|1569.5|1569.9|1569.6|1569.6|1569.3|22
1598312400000|2020-08-24 23:40:00|1570|1569.7|1570.1|1569.8|1570.3|1570|1569.8|1569.5|31
1598312700000|2020-08-24 23:45:00|1570|1569.7|1573|1572.7|1573.5|1573.2|1569.8|1569.5|283
1598313000000|2020-08-24 23:50:00|1572.9|1572.6|1572.8|1572.5|1573.5|1573.2|1572.8|1572.5|68
1598313300000|2020-08-24 23:55:00|1572.9|1572.6|1572.9|1572.6|1573.6|1573.3|1572.7|1572.4|206
1598313600000|2020-08-25 00:00:00|1572.8|1572.5|1571.3|1571|1572.8|1572.5|1571.3|1571|70
1598313900000|2020-08-25 00:05:00|1571.4|1571.1|1572.6|1572.3|1573|1572.7|1571.3|1571|45
1598314200000|2020-08-25 00:10:00|1572.5|1572.2|1572.7|1572.4|1572.9|1572.6|1572|1571.7|34
1598314500000|2020-08-25 00:15:00|1572.8|1572.5|1573.5|1573.2|1574.4|1574.1|1572.7|1572.4|129
1598314800000|2020-08-25 00:20:00|1573.6|1573.3|1573|1572.7|1574|1573.7|1572|1571.7|74
1598315100000|2020-08-25 00:25:00|1572.9|1572.6|1573.4|1573.1|1573.6|1573.3|1572.5|1572.2|48
1598315400000|2020-08-25 00:30:00|1573.3|1573|1573.9|1573.6|1574.5|1574.2|1573.3|1573|41
1598315700000|2020-08-25 00:35:00|1574|1573.7|1573.9|1573.6|1574.3|1574|1573.5|1573.2|28
1598316000000|2020-08-25 00:40:00|1574|1573.7|1574.7|1574.4|1574.9|1574.6|1574|1573.7|34
1598316300000|2020-08-25 00:45:00|1574.8|1574.5|1574.1|1573.8|1574.8|1574.5|1574|1573.7|25
1598316600000|2020-08-25 00:50:00|1574.2|1573.9|1574.6|1574.3|1574.8|1574.5|1574.1|1573.8|66
1598316900000|2020-08-25 00:55:00|1574.7|1574.4|1575.5|1575.2|1576|1575.7|1574.6|1574.3|173
1598317200000|2020-08-25 01:00:00|1575.4|1575.1|1575.8|1575.5|1576|1575.7|1574.9|1574.6|43
1598317500000|2020-08-25 01:05:00|1575.7|1575.4|1575.9|1575.6|1576.3|1576|1575.3|1575|52
1598317800000|2020-08-25 01:10:00|1576.1|1575.8|1575.2|1574.9|1576.1|1575.8|1574.8|1574.5|44
1598318100000|2020-08-25 01:15:00|1575.3|1575|1575.5|1575.2|1575.6|1575.3|1574.7|1574.4|42
1598318400000|2020-08-25 01:20:00|1575.7|1575.4|1576.3|1576|1576.7|1576.4|1575.5|1575.2|37
1598318700000|2020-08-25 01:25:00|1576.2|1575.9|1577.4|1577.1|1577.5|1577.2|1576.2|1575.9|83
1598319000000|2020-08-25 01:30:00|1577.3|1577|1577.9|1577.6|1578|1577.7|1576.8|1576.5|18
1598319300000|2020-08-25 01:35:00|1578|1577.7|1577.6|1577.3|1578|1577.7|1577.5|1577.2|56
1598319600000|2020-08-25 01:40:00|1577.5|1577.2|1577.9|1577.6|1578.3|1578|1577.5|1577.2|45
1598319900000|2020-08-25 01:45:00|1578|1577.7|1577.7|1577.4|1578.1|1577.8|1577.3|1577|21
1598320200000|2020-08-25 01:50:00|1577.8|1577.5|1579.2|1578.9|1579.3|1579|1577.3|1577|63
1598320500000|2020-08-25 01:55:00|1579.3|1579|1579.1|1578.8|1579.5|1579.2|1579|1578.7|67
1598320800000|2020-08-25 02:00:00|1579.2|1578.9|1579.6|1579.3|1579.7|1579.4|1579.2|1578.9|71
1598321100000|2020-08-25 02:05:00|1579.5|1579.2|1579.8|1579.5|1579.9|1579.6|1579.4|1579.1|44
1598321400000|2020-08-25 02:10:00|1579.7|1579.4|1578.8|1578.5|1579.7|1579.4|1578.8|1578.5|34
1598321700000|2020-08-25 02:15:00|1579|1578.7|1579|1578.7|1579.8|1579.5|1579|1578.7|29
1598322000000|2020-08-25 02:20:00|1578.9|1578.6|1579.6|1579.3|1579.9|1579.6|1578.9|1578.6|22
1598322300000|2020-08-25 02:25:00|1579.7|1579.4|1579.4|1579.1|1579.9|1579.6|1579|1578.7|27
1598322600000|2020-08-25 02:30:00|1579.5|1579.2|1578.4|1578.1|1579.8|1579.5|1578.3|1578|64
1598322900000|2020-08-25 02:35:00|1578.5|1578.2|1578.2|1577.9|1578.7|1578.4|1578.1|1577.8|30
1598323200000|2020-08-25 02:40:00|1578.1|1577.8|1578.3|1578|1578.5|1578.2|1577.9|1577.6|34
1598323500000|2020-08-25 02:45:00|1578.2|1577.9|1577.7|1577.4|1578.2|1577.9|1577.6|1577.3|20
1598323800000|2020-08-25 02:50:00|1577.8|1577.5|1577.8|1577.5|1577.9|1577.6|1577.6|1577.3|12
1598324100000|2020-08-25 02:55:00|1577.9|1577.6|1578|1577.7|1578.1|1577.8|1577.7|1577.4|6
1598324400000|2020-08-25 03:00:00|1577.9|1577.6|1578.1|1577.8|1578.7|1578.4|1577.8|1577.5|39
1598324700000|2020-08-25 03:05:00|1578|1577.7|1578.3|1578|1578.4|1578.1|1578|1577.7|7
1598325000000|2020-08-25 03:10:00|1578.5|1578.2|1577.9|1577.6|1578.5|1578.2|1577.9|1577.6|5
1598325300000|2020-08-25 03:15:00|1578|1577.7|1578.2|1577.9|1578.4|1578.1|1577.9|1577.6|9
1598325600000|2020-08-25 03:20:00|1578.1|1577.8|1577.2|1576.9|1578.2|1577.9|1577|1576.7|43
1598325900000|2020-08-25 03:25:00|1577.3|1577|1577.3|1577|1577.3|1577|1576.9|1576.6|18
1598326200000|2020-08-25 03:30:00|1577.2|1576.9|1578|1577.7|1578.1|1577.8|1577.2|1576.9|11
1598326500000|2020-08-25 03:35:00|1578.1|1577.8|1579.4|1579.1|1579.4|1579.1|1578|1577.7|22
1598326800000|2020-08-25 03:40:00|1579.3|1579|1578.9|1578.6|1579.3|1579|1578.9|1578.6|7
1598327100000|2020-08-25 03:45:00|1578.8|1578.5|1577.9|1577.6|1578.9|1578.6|1577.8|1577.5|21
1598327400000|2020-08-25 03:50:00|1577.8|1577.5|1577.7|1577.4|1578|1577.7|1577.5|1577.2|17
1598327700000|2020-08-25 03:55:00|1577.8|1577.5|1577.6|1577.3|1577.9|1577.6|1577.4|1577.1|35
1598328000000|2020-08-25 04:00:00|1577.5|1577.2|1577.8|1577.5|1578.4|1578.1|1577.5|1577.2|34
1598328300000|2020-08-25 04:05:00|1577.9|1577.6|1577.9|1577.6|1578.1|1577.8|1577.7|1577.4|15
1598328600000|2020-08-25 04:10:00|1578|1577.7|1577.9|1577.6|1578.1|1577.8|1577.7|1577.4|4
1598328900000|2020-08-25 04:15:00|1578|1577.7|1577.6|1577.3|1578|1577.7|1577.4|1577.1|11
1598329200000|2020-08-25 04:20:00|1577.7|1577.4|1578.4|1578.1|1578.4|1578.1|1577.7|1577.4|18
1598329500000|2020-08-25 04:25:00|1578.5|1578.2|1577.9|1577.6|1578.5|1578.2|1577.9|1577.6|10
1598329800000|2020-08-25 04:30:00|1577.8|1577.5|1576.7|1576.4|1577.9|1577.6|1576.5|1576.2|50
1598330100000|2020-08-25 04:35:00|1576.6|1576.3|1576.3|1576|1576.7|1576.4|1576.2|1575.9|21
1598330400000|2020-08-25 04:40:00|1576.2|1575.9|1576.8|1576.5|1576.8|1576.5|1576.2|1575.9|17
1598330700000|2020-08-25 04:45:00|1576.7|1576.4|1576.9|1576.6|1577|1576.7|1576.6|1576.3|17
1598331000000|2020-08-25 04:50:00|1577|1576.7|1577.1|1576.8|1577.2|1576.9|1577|1576.7|0
1598331300000|2020-08-25 04:55:00|1576.8|1576.5|1577|1576.7|1577.1|1576.8|1576.8|1576.5|7
1598331600000|2020-08-25 05:00:00|1577.1|1576.8|1576.9|1576.6|1577.3|1577|1576.8|1576.5|15
1598331900000|2020-08-25 05:05:00|1577|1576.7|1576.9|1576.6|1577|1576.7|1576.4|1576.1|28
1598332200000|2020-08-25 05:10:00|1576.8|1576.5|1577.4|1577.1|1577.4|1577.1|1576.5|1576.2|16
1598332500000|2020-08-25 05:15:00|1577.5|1577.2|1577.4|1577.1|1577.6|1577.3|1577.3|1577|11
1598332800000|2020-08-25 05:20:00|1577.2|1576.9|1577.2|1576.9|1577.5|1577.2|1577|1576.7|34
1598333100000|2020-08-25 05:25:00|1577.1|1576.8|1576.9|1576.6|1577.2|1576.9|1576.5|1576.2|26
1598333400000|2020-08-25 05:30:00|1577|1576.7|1576.3|1576|1577.5|1577.2|1576.2|1575.9|45
1598333700000|2020-08-25 05:35:00|1576.2|1575.9|1576.3|1576|1576.7|1576.4|1576.1|1575.8|28
1598334000000|2020-08-25 05:40:00|1576.5|1576.2|1576.2|1575.9|1576.5|1576.2|1576.1|1575.8|5
1598334300000|2020-08-25 05:45:00|1576.1|1575.8|1576.2|1575.9|1576.5|1576.2|1576.1|1575.8|11
1598334600000|2020-08-25 05:50:00|1576.1|1575.8|1576|1575.7|1576.2|1575.9|1575.9|1575.6|4
1598334900000|2020-08-25 05:55:00|1575.9|1575.6|1575.8|1575.5|1576.2|1575.9|1575.7|1575.4|7
1598335200000|2020-08-25 06:00:00|1576|1575.7|1577.3|1577|1577.7|1577.4|1576|1575.7|48
1598335500000|2020-08-25 06:05:00|1577.4|1577.1|1578.4|1578.1|1578.6|1578.3|1577.3|1577|77
1598335800000|2020-08-25 06:10:00|1578.5|1578.2|1579.2|1578.9|1579.2|1578.9|1578.5|1578.2|41
1598336100000|2020-08-25 06:15:00|1579.1|1578.8|1580.8|1580.5|1580.9|1580.6|1578.9|1578.6|370
1598336400000|2020-08-25 06:20:00|1580.9|1580.6|1580.4|1580.1|1581.5|1581.2|1580.4|1580.1|156
1598336700000|2020-08-25 06:25:00|1580.3|1580|1580|1579.7|1580.3|1580|1579.5|1579.2|91
1598337000000|2020-08-25 06:30:00|1580.1|1579.8|1579.7|1579.4|1580.2|1579.9|1579.6|1579.3|55
1598337300000|2020-08-25 06:35:00|1579.8|1579.5|1579.7|1579.4|1580.1|1579.8|1579.4|1579.1|68
1598337600000|2020-08-25 06:40:00|1579.6|1579.3|1579.9|1579.6|1579.9|1579.6|1578.6|1578.3|74
1598337900000|2020-08-25 06:45:00|1580|1579.7|1580.5|1580.2|1581|1580.7|1579.9|1579.6|154
1598338200000|2020-08-25 06:50:00|1580.3|1580|1579.6|1579.3|1580.4|1580.1|1579.5|1579.2|91
1598338500000|2020-08-25 06:55:00|1579.7|1579.4|1579.5|1579.2|1580.1|1579.8|1579.3|1579|82
1598338800000|2020-08-25 07:00:00|1579.3|1579|1581.9|1581.6|1582|1581.7|1579.1|1578.8|488
1598339100000|2020-08-25 07:05:00|1581.8|1581.5|1582.8|1582.5|1582.9|1582.6|1581|1580.7|358
1598339400000|2020-08-25 07:10:00|1582.9|1582.6|1583.5|1583.2|1583.6|1583.3|1582.4|1582.1|209
1598339700000|2020-08-25 07:15:00|1583.4|1583.1|1584.9|1584.6|1584.9|1584.6|1582.5|1582.2|430
1598340000000|2020-08-25 07:20:00|1584.8|1584.5|1583.8|1583.5|1584.9|1584.6|1583.1|1582.8|176
1598340300000|2020-08-25 07:25:00|1583.7|1583.4|1583.3|1583|1584.7|1584.4|1583.2|1582.9|76
1598340600000|2020-08-25 07:30:00|1583.2|1582.9|1583.4|1583.1|1584.4|1584.1|1582.4|1582.1|158
1598340900000|2020-08-25 07:35:00|1583.5|1583.2|1583.3|1583|1583.6|1583.3|1582.2|1581.9|226
1598341200000|2020-08-25 07:40:00|1583.2|1582.9|1582.6|1582.3|1583.6|1583.3|1582.2|1581.9|197
1598341500000|2020-08-25 07:45:00|1582.5|1582.2|1582.6|1582.3|1583.3|1583|1581.8|1581.5|129
1598341800000|2020-08-25 07:50:00|1582.7|1582.4|1582.3|1582|1583.1|1582.8|1582.2|1581.9|124
1598342100000|2020-08-25 07:55:00|1582.6|1582.3|1580.1|1579.8|1582.8|1582.5|1580.1|1579.8|225
1598342400000|2020-08-25 08:00:00|1579.9|1579.6|1579.3|1579|1580.1|1579.8|1578.6|1578.3|155
1598342700000|2020-08-25 08:05:00|1579.2|1578.9|1579.6|1579.3|1579.8|1579.5|1579.2|1578.9|180
1598343000000|2020-08-25 08:10:00|1579.5|1579.2|1578.9|1578.6|1579.5|1579.2|1578.6|1578.3|175
1598343300000|2020-08-25 08:15:00|1578.8|1578.5|1578.8|1578.5|1579|1578.7|1578.6|1578.3|100
1598343600000|2020-08-25 08:20:00|1578.7|1578.4|1577.7|1577.4|1578.8|1578.5|1577.5|1577.2|128
1598343900000|2020-08-25 08:25:00|1577.6|1577.3|1577.6|1577.3|1578.2|1577.9|1577.2|1576.9|112
1598344200000|2020-08-25 08:30:00|1577.5|1577.2|1576.5|1576.2|1577.7|1577.4|1576|1575.7|120
1598344500000|2020-08-25 08:35:00|1576.6|1576.3|1576.6|1576.3|1576.9|1576.6|1576|1575.7|61
1598344800000|2020-08-25 08:40:00|1576.5|1576.2|1575.9|1575.6|1577|1576.7|1575.9|1575.6|65
1598345100000|2020-08-25 08:45:00|1576|1575.7|1576.4|1576.1|1576.6|1576.3|1575.9|1575.6|33
1598345400000|2020-08-25 08:50:00|1576.5|1576.2|1577.3|1577|1577.5|1577.2|1576.5|1576.2|33
1598345700000|2020-08-25 08:55:00|1577.2|1576.9|1577.6|1577.3|1577.8|1577.5|1576.8|1576.5|111
1598346000000|2020-08-25 09:00:00|1577.7|1577.4|1577.3|1577|1577.7|1577.4|1575.9|1575.6|157
1598346300000|2020-08-25 09:05:00|1577.2|1576.9|1578.2|1577.9|1578.3|1578|1577.2|1576.9|57
1598346600000|2020-08-25 09:10:00|1578.3|1578|1578.2|1577.9|1578.4|1578.1|1577.7|1577.4|65
1598346900000|2020-08-25 09:15:00|1578.3|1578|1578.4|1578.1|1578.7|1578.4|1577.8|1577.5|153
1598347200000|2020-08-25 09:20:00|1578.6|1578.3|1579.1|1578.8|1579.1|1578.8|1578.3|1578|89
1598347500000|2020-08-25 09:25:00|1579|1578.7|1578.8|1578.5|1579.3|1579|1578.6|1578.3|59
1598347800000|2020-08-25 09:30:00|1578.7|1578.4|1578.8|1578.5|1579|1578.7|1578.2|1577.9|103
1598348100000|2020-08-25 09:35:00|1578.9|1578.6|1578.9|1578.6|1579.1|1578.8|1578.8|1578.5|40
1598348400000|2020-08-25 09:40:00|1579|1578.7|1579.4|1579.1|1579.4|1579.1|1578.8|1578.5|52
1598348700000|2020-08-25 09:45:00|1579.5|1579.2|1578.6|1578.3|1579.5|1579.2|1578.6|1578.3|42
1598349000000|2020-08-25 09:50:00|1578.7|1578.4|1579.3|1579|1579.5|1579.2|1578.6|1578.3|124
1598349300000|2020-08-25 09:55:00|1579.4|1579.1|1579.1|1578.8|1579.8|1579.5|1578.9|1578.6|204
1598349600000|2020-08-25 10:00:00|1579.2|1578.9|1579.1|1578.8|1579.7|1579.4|1578.9|1578.6|123
1598349900000|2020-08-25 10:05:00|1579|1578.7|1578.7|1578.4|1579|1578.7|1577.7|1577.4|167
1598350200000|2020-08-25 10:10:00|1578.5|1578.2|1578.3|1578|1578.8|1578.5|1577.9|1577.6|61
1598350500000|2020-08-25 10:15:00|1578.2|1577.9|1579.1|1578.8|1579.5|1579.2|1578.2|1577.9|69
1598350800000|2020-08-25 10:20:00|1579|1578.7|1579.4|1579.1|1579.6|1579.3|1579|1578.7|65
1598351100000|2020-08-25 10:25:00|1579.5|1579.2|1579.1|1578.8|1580.2|1579.9|1579|1578.7|299
1598351400000|2020-08-25 10:30:00|1579.2|1578.9|1580.4|1580.1|1580.7|1580.4|1579.2|1578.9|84
1598351700000|2020-08-25 10:35:00|1580.6|1580.3|1580.8|1580.5|1581.2|1580.9|1580.2|1579.9|212
1598352000000|2020-08-25 10:40:00|1580.9|1580.6|1581.5|1581.2|1581.6|1581.3|1580.7|1580.4|99
1598352300000|2020-08-25 10:45:00|1581.6|1581.3|1581.6|1581.3|1582.3|1582|1581.2|1580.9|235
1598352600000|2020-08-25 10:50:00|1581.7|1581.4|1582.1|1581.8|1582.3|1582|1581.5|1581.2|100
1598352900000|2020-08-25 10:55:00|1582.2|1581.9|1581.9|1581.6|1582.4|1582.1|1581.9|1581.6|80
1598353200000|2020-08-25 11:00:00|1581.8|1581.5|1582|1581.7|1582|1581.7|1581.5|1581.2|137
1598353500000|2020-08-25 11:05:00|1581.9|1581.6|1581.8|1581.5|1582.4|1582.1|1581.7|1581.4|85
1598353800000|2020-08-25 11:10:00|1581.7|1581.4|1582.8|1582.5|1583.2|1582.9|1581.7|1581.4|137
1598354100000|2020-08-25 11:15:00|1582.9|1582.6|1582.7|1582.4|1583.2|1582.9|1582.5|1582.2|178
1598354400000|2020-08-25 11:20:00|1582.6|1582.3|1580.4|1580.1|1582.6|1582.3|1580.3|1580|259
1598354700000|2020-08-25 11:25:00|1580.3|1580|1581|1580.7|1581.3|1581|1580.3|1580|87
1598355000000|2020-08-25 11:30:00|1581.2|1580.9|1580.4|1580.1|1581.2|1580.9|1580.3|1580|76
1598355300000|2020-08-25 11:35:00|1580.5|1580.2|1580.4|1580.1|1581.5|1581.2|1580.3|1580|230
1598355600000|2020-08-25 11:40:00|1580.3|1580|1581.4|1581.1|1581.5|1581.2|1579.9|1579.6|145
1598355900000|2020-08-25 11:45:00|1581.5|1581.2|1580.9|1580.6|1581.6|1581.3|1580.5|1580.2|77
1598356200000|2020-08-25 11:50:00|1581|1580.7|1580.6|1580.3|1581.4|1581.1|1580.2|1579.9|102
1598356500000|2020-08-25 11:55:00|1580.5|1580.2|1580.4|1580.1|1580.8|1580.5|1579.9|1579.6|85
1598356800000|2020-08-25 12:00:00|1580.3|1580|1580.8|1580.5|1580.8|1580.5|1579.4|1579.1|195
1598357100000|2020-08-25 12:05:00|1580.6|1580.3|1581.6|1581.3|1581.7|1581.4|1580.3|1580|341
1598357400000|2020-08-25 12:10:00|1581.5|1581.2|1580|1579.7|1581.5|1581.2|1579.8|1579.5|282
1598357700000|2020-08-25 12:15:00|1580.1|1579.8|1577.4|1577.1|1580.1|1579.8|1576.8|1576.5|688
1598358000000|2020-08-25 12:20:00|1577.3|1577|1577.5|1577.2|1577.7|1577.4|1576.8|1576.5|118
1598358300000|2020-08-25 12:25:00|1577.4|1577.1|1580.4|1580.1|1580.5|1580.2|1577.4|1577.1|303
1598358600000|2020-08-25 12:30:00|1580.3|1580|1580.2|1579.9|1580.5|1580.2|1579.5|1579.2|224
1598358900000|2020-08-25 12:35:00|1580.1|1579.8|1579.2|1578.9|1580.5|1580.2|1579.2|1578.9|185
1598359200000|2020-08-25 12:40:00|1579.3|1579|1580|1579.7|1580.2|1579.9|1579.2|1578.9|107
1598359500000|2020-08-25 12:45:00|1579.9|1579.6|1578.6|1578.3|1579.9|1579.6|1578.2|1577.9|168
1598359800000|2020-08-25 12:50:00|1578.7|1578.4|1577.8|1577.5|1579|1578.7|1577.6|1577.3|126
1598360100000|2020-08-25 12:55:00|1577.9|1577.6|1577.8|1577.5|1578.6|1578.3|1577.7|1577.4|153
1598360400000|2020-08-25 13:00:00|1577.9|1577.6|1579|1578.7|1581|1580.7|1577.8|1577.5|654
1598360700000|2020-08-25 13:05:00|1579.1|1578.8|1577.4|1577.1|1579.3|1579|1577.3|1577|213
1598361000000|2020-08-25 13:10:00|1577.5|1577.2|1578.7|1578.4|1579.4|1579.1|1577.4|1577.1|406
1598361300000|2020-08-25 13:15:00|1578.8|1578.5|1578.3|1578|1579.5|1579.2|1577.6|1577.3|320
1598361600000|2020-08-25 13:20:00|1578.5|1578.2|1576.7|1576.4|1578.7|1578.4|1576.6|1576.3|427
1598361900000|2020-08-25 13:25:00|1576.8|1576.5|1574.9|1574.6|1577.6|1577.3|1574.9|1574.6|1069
1598362200000|2020-08-25 13:30:00|1574.8|1574.5|1571.8|1571.5|1574.8|1574.5|1571|1570.7|5514
1598362500000|2020-08-25 13:35:00|1571.6|1571.3|1567.6|1567.3|1572.6|1572.3|1566.2|1565.9|3911
1598362800000|2020-08-25 13:40:00|1567.8|1567.5|1566.3|1566|1569.1|1568.8|1565.7|1565.4|3099
1598363100000|2020-08-25 13:45:00|1566.2|1565.9|1570.4|1570.1|1570.4|1570.1|1566.2|1565.9|1877
1598363400000|2020-08-25 13:50:00|1570.1|1569.8|1569.9|1569.6|1570.9|1570.6|1568.8|1568.5|1669
1598363700000|2020-08-25 13:55:00|1569.7|1569.4|1572.9|1572.6|1573.2|1572.9|1568.7|1568.4|2379
1598364000000|2020-08-25 14:00:00|1573.1|1572.8|1570.9|1570.6|1573.8|1573.5|1569.1|1568.8|2648
1598364300000|2020-08-25 14:05:00|1570.8|1570.5|1567.1|1566.8|1571|1570.7|1565.7|1565.4|2484
1598364600000|2020-08-25 14:10:00|1567|1566.7|1565.1|1564.8|1568.9|1568.6|1564.8|1564.5|1444
1598364900000|2020-08-25 14:15:00|1565.2|1564.9|1567.8|1567.5|1569|1568.7|1564.9|1564.6|1488
1598365200000|2020-08-25 14:20:00|1567.7|1567.4|1567.1|1566.8|1568.4|1568.1|1565.4|1565.1|1410
1598365500000|2020-08-25 14:25:00|1567|1566.7|1562.7|1562.4|1567|1566.7|1562.3|1562|1981
1598365800000|2020-08-25 14:30:00|1562.3|1562|1562|1561.7|1563|1562.7|1560.4|1560.1|2243
1598366100000|2020-08-25 14:35:00|1562.1|1561.8|1564.3|1564|1564.6|1564.3|1561.2|1560.9|1358
1598366400000|2020-08-25 14:40:00|1564.4|1564.1|1562.8|1562.5|1564.4|1564.1|1560.9|1560.6|1044
1598366700000|2020-08-25 14:45:00|1562.6|1562.3|1561.7|1561.4|1563.2|1562.9|1559.8|1559.5|2368
1598367000000|2020-08-25 14:50:00|1561.4|1561.1|1559.1|1558.8|1562.2|1561.9|1557.3|1557|3026
1598367300000|2020-08-25 14:55:00|1559.2|1558.9|1561.5|1561.2|1562.2|1561.9|1558|1557.7|1151
1598367600000|2020-08-25 15:00:00|1561.6|1561.3|1562.7|1562.4|1564|1563.7|1561.2|1560.9|1518
1598367900000|2020-08-25 15:05:00|1562.6|1562.3|1562.5|1562.2|1563|1562.7|1560.5|1560.2|847
1598368200000|2020-08-25 15:10:00|1562.6|1562.3|1561.6|1561.3|1562.9|1562.6|1560.1|1559.8|1069
1598368500000|2020-08-25 15:15:00|1561.5|1561.2|1560.6|1560.3|1562|1561.7|1560.2|1559.9|856
1598368800000|2020-08-25 15:20:00|1560.5|1560.2|1560.4|1560.1|1561.3|1561|1558.6|1558.3|1629
1598369100000|2020-08-25 15:25:00|1560.3|1560|1560.9|1560.6|1561.2|1560.9|1559.3|1559|903
1598369400000|2020-08-25 15:30:00|1560.8|1560.5|1559.5|1559.2|1561.8|1561.5|1558.5|1558.2|1286
1598369700000|2020-08-25 15:35:00|1559.6|1559.3|1556.2|1555.9|1559.8|1559.5|1556|1555.7|964
1598370000000|2020-08-25 15:40:00|1556.1|1555.8|1555.5|1555.2|1557.8|1557.5|1555|1554.7|1294
1598370300000|2020-08-25 15:45:00|1555.4|1555.1|1555.9|1555.6|1556.8|1556.5|1554.9|1554.6|1480
1598370600000|2020-08-25 15:50:00|1555.8|1555.5|1556.9|1556.6|1557.8|1557.5|1555.5|1555.2|1990
1598370900000|2020-08-25 15:55:00|1556.8|1556.5|1557.1|1556.8|1557.4|1557.1|1556|1555.7|2588
1598371200000|2020-08-25 16:00:00|1557.2|1556.9|1558.8|1558.5|1558.9|1558.6|1556.2|1555.9|2659
1598371500000|2020-08-25 16:05:00|1558.7|1558.4|1560.8|1560.5|1561.1|1560.8|1558.5|1558.2|759
1598371800000|2020-08-25 16:10:00|1560.9|1560.6|1560.1|1559.8|1561.1|1560.8|1559.3|1559|767
1598372100000|2020-08-25 16:15:00|1560|1559.7|1561.2|1560.9|1561.6|1561.3|1559.7|1559.4|1004
1598372400000|2020-08-25 16:20:00|1561.1|1560.8|1562.6|1562.3|1562.9|1562.6|1560.6|1560.3|480
1598372700000|2020-08-25 16:25:00|1562.7|1562.4|1562.5|1562.2|1563.4|1563.1|1562.3|1562|749
1598373000000|2020-08-25 16:30:00|1562.6|1562.3|1563|1562.7|1563|1562.7|1561|1560.7|476
1598373300000|2020-08-25 16:35:00|1562.9|1562.6|1564.5|1564.2|1564.9|1564.6|1562.6|1562.3|711
1598373600000|2020-08-25 16:40:00|1564.3|1564|1563.8|1563.5|1564.5|1564.2|1563.4|1563.1|528
1598373900000|2020-08-25 16:45:00|1563.9|1563.6|1564.5|1564.2|1565.1|1564.8|1563.4|1563.1|532
1598374200000|2020-08-25 16:50:00|1564.4|1564.1|1564|1563.7|1564.5|1564.2|1563.6|1563.3|314
1598374500000|2020-08-25 16:55:00|1564.1|1563.8|1563.5|1563.2|1564.5|1564.2|1563.1|1562.8|1122
1598374800000|2020-08-25 17:00:00|1563.6|1563.3|1562.8|1562.5|1563.6|1563.3|1562.5|1562.2|310
1598375100000|2020-08-25 17:05:00|1562.9|1562.6|1563.6|1563.3|1563.6|1563.3|1561.9|1561.6|690
1598375400000|2020-08-25 17:10:00|1563.4|1563.1|1563.5|1563.2|1563.5|1563.2|1562.6|1562.3|320
1598375700000|2020-08-25 17:15:00|1563.4|1563.1|1564.1|1563.8|1564.9|1564.6|1563.4|1563.1|269
1598376000000|2020-08-25 17:20:00|1564|1563.7|1564.3|1564|1564.5|1564.2|1563.6|1563.3|270
1598376300000|2020-08-25 17:25:00|1564.4|1564.1|1564.3|1564|1564.9|1564.6|1563.9|1563.6|790
1598376600000|2020-08-25 17:30:00|1564.4|1564.1|1565.8|1565.5|1565.9|1565.6|1564.2|1563.9|792
1598376900000|2020-08-25 17:35:00|1565.7|1565.4|1565.7|1565.4|1565.8|1565.5|1565.1|1564.8|375
1598377200000|2020-08-25 17:40:00|1565.6|1565.3|1565.5|1565.2|1565.9|1565.6|1565.1|1564.8|329
1598377500000|2020-08-25 17:45:00|1565.4|1565.1|1565.5|1565.2|1566.4|1566.1|1565.2|1564.9|379
1598377800000|2020-08-25 17:50:00|1565.4|1565.1|1565|1564.7|1565.9|1565.6|1565|1564.7|1283
1598378100000|2020-08-25 17:55:00|1565.1|1564.8|1564.3|1564|1565.4|1565.1|1564.3|1564|1638
1598378400000|2020-08-25 18:00:00|1564.4|1564.1|1565.3|1565|1565.5|1565.2|1563.8|1563.5|1010
1598378700000|2020-08-25 18:05:00|1565.2|1564.9|1565.3|1565|1566.1|1565.8|1565|1564.7|514
1598379000000|2020-08-25 18:10:00|1565.2|1564.9|1564.1|1563.8|1565.4|1565.1|1564|1563.7|1784
1598379300000|2020-08-25 18:15:00|1564.2|1563.9|1565.7|1565.4|1565.9|1565.6|1562.1|1561.8|2729
1598379600000|2020-08-25 18:20:00|1565.6|1565.3|1566.8|1566.5|1566.8|1566.5|1565.5|1565.2|458
1598379900000|2020-08-25 18:25:00|1566.9|1566.6|1566.6|1566.3|1566.9|1566.6|1566.3|1566|297
1598380200000|2020-08-25 18:30:00|1566.7|1566.4|1567.6|1567.3|1567.8|1567.5|1566.3|1566|858
1598380500000|2020-08-25 18:35:00|1567.5|1567.2|1568.8|1568.5|1569|1568.7|1567.4|1567.1|772
1598380800000|2020-08-25 18:40:00|1568.9|1568.6|1568.6|1568.3|1570.1|1569.8|1568.6|1568.3|1149
1598381100000|2020-08-25 18:45:00|1568.5|1568.2|1568.5|1568.2|1569.2|1568.9|1568.2|1567.9|435
1598381400000|2020-08-25 18:50:00|1568.4|1568.1|1567.7|1567.4|1568.5|1568.2|1566.8|1566.5|962
1598381700000|2020-08-25 18:55:00|1567.6|1567.3|1568.7|1568.4|1569.1|1568.8|1567.5|1567.2|500
1598382000000|2020-08-25 19:00:00|1568.6|1568.3|1567.6|1567.3|1569|1568.7|1567.4|1567.1|399
1598382300000|2020-08-25 19:05:00|1567.7|1567.4|1568|1567.7|1568.5|1568.2|1567.3|1567|285
1598382600000|2020-08-25 19:10:00|1568.1|1567.8|1568.3|1568|1568.9|1568.6|1567.8|1567.5|555
1598382900000|2020-08-25 19:15:00|1568.2|1567.9|1569.9|1569.6|1570.2|1569.9|1567.9|1567.6|507
1598383200000|2020-08-25 19:20:00|1569.8|1569.5|1570.6|1570.3|1570.6|1570.3|1569.4|1569.1|626
1598383500000|2020-08-25 19:25:00|1570.5|1570.2|1570.7|1570.4|1571.1|1570.8|1570.2|1569.9|459
1598383800000|2020-08-25 19:30:00|1570.6|1570.3|1571.1|1570.8|1571.8|1571.5|1570.6|1570.3|851
1598384100000|2020-08-25 19:35:00|1571|1570.7|1572.4|1572.1|1572.7|1572.4|1571|1570.7|887
1598384400000|2020-08-25 19:40:00|1572.3|1572|1571.3|1571|1572.3|1572|1570.6|1570.3|734
1598384700000|2020-08-25 19:45:00|1571.4|1571.1|1571.3|1571|1572.2|1571.9|1571.3|1571|811
1598385000000|2020-08-25 19:50:00|1571.2|1570.9|1571.6|1571.3|1571.9|1571.6|1570.6|1570.3|1331
1598385300000|2020-08-25 19:55:00|1571.7|1571.4|1571.4|1571.1|1572.5|1572.2|1570.6|1570.3|7163
1598385600000|2020-08-25 20:00:00|1571|1570.7|1571.6|1571.3|1571.7|1571.4|1570.6|1570.3|2253
1598385900000|2020-08-25 20:05:00|1571.5|1571.2|1572.3|1572|1572.4|1572.1|1571.2|1570.9|625
1598386200000|2020-08-25 20:10:00|1572.4|1572.1|1571.4|1570.6|1572.4|1572.1|1571.2|1570.6|1036
1598386500000|2020-08-25 20:15:00|1571.3|1570.5|1571.4|1570.6|1571.4|1570.6|1571.2|1570.4|0
1598386800000|2020-08-25 20:20:00|1571.5|1570.7|1571.5|1570.7|1571.5|1570.7|1571.4|1570.6|0
1598387100000|2020-08-25 20:25:00|1571.4|1570.6|1571.8|1571|1571.8|1571|1571.4|1570.6|0
1598387400000|2020-08-25 20:30:00|1571.9|1571.1|1572.1|1571.8|1572.2|1571.9|1571.6|1571.1|214
1598387700000|2020-08-25 20:35:00|1572.2|1571.9|1572.5|1572.2|1572.6|1572.3|1572|1571.7|157
1598388000000|2020-08-25 20:40:00|1572.6|1572.3|1572.3|1572|1572.7|1572.4|1572.3|1572|45
1598388300000|2020-08-25 20:45:00|1572.4|1572.1|1572|1571.7|1572.5|1572.2|1571.7|1571.4|109
1598388600000|2020-08-25 20:50:00|1572.1|1571.8|1571.5|1571.2|1572.1|1571.8|1571.4|1571.1|125
1598388900000|2020-08-25 20:55:00|1571.6|1571.3|1571.7|1570.9|1572.3|1572|1571.3|1570.9|154
1598389200000|2020-08-25 21:00:00|1571.8|1571|1571.6|1570.8|1571.8|1571|1571.6|1570.8|0
1598389500000|2020-08-25 21:05:00|1571.7|1570.9|1571.6|1570.8|1571.8|1571|1571.6|1570.8|0
1598389800000|2020-08-25 21:10:00|1571.7|1570.9|1571.6|1570.8|1571.7|1570.9|1571.6|1570.8|0
1598390100000|2020-08-25 21:15:00|1571.5|1570.7|1571.6|1570.8|1571.6|1570.8|1571.5|1570.7|0
1598390400000|2020-08-25 21:20:00|1571.5|1570.7|1571.5|1570.7|1571.5|1570.7|1571.5|1570.7|0
1598390700000|2020-08-25 21:25:00|1571.4|1570.6|1571.3|1570.5|1571.4|1570.6|1571.3|1570.5|0
1598391000000|2020-08-25 21:30:00|1571.4|1570.6|1571.4|1570.6|1571.6|1570.8|1571.4|1570.6|0
1598391600000|2020-08-25 21:40:00|1571.5|1570.7|1571.5|1570.7|1571.6|1570.8|1571.5|1570.7|0
1598392200000|2020-08-25 21:50:00|1571.6|1570.8|1571.5|1570.7|1571.6|1570.8|1571.5|1570.7|0
1598392500000|2020-08-25 21:55:00|1571.6|1570.8|1571.5|1570.7|1571.8|1571|1571.5|1570.7|0
1598392800000|2020-08-25 22:00:00|1572.1|1571.3|1572|1571.7|1572.3|1572|1571.7|1570.9|62
1598393100000|2020-08-25 22:05:00|1572.1|1571.8|1572.1|1571.8|1572.3|1572|1571.5|1571.2|47
1598393400000|2020-08-25 22:10:00|1572.2|1571.9|1572.1|1571.8|1572.4|1572.1|1572|1571.7|41
1598393700000|2020-08-25 22:15:00|1572|1571.7|1572.4|1572.1|1572.4|1572.1|1572|1571.7|24
1598394000000|2020-08-25 22:20:00|1572.3|1572|1571.9|1571.6|1572.5|1572.2|1571.9|1571.6|40
1598394300000|2020-08-25 22:25:00|1571.8|1571.5|1571.1|1570.8|1572.1|1571.8|1571.1|1570.8|52
1598394600000|2020-08-25 22:30:00|1571.2|1570.9|1571.5|1571.2|1571.7|1571.4|1571.2|1570.9|9
1598394900000|2020-08-25 22:35:00|1571.6|1571.3|1571.4|1571.1|1571.7|1571.4|1571.4|1571.1|9
1598395200000|2020-08-25 22:40:00|1571.5|1571.2|1571.6|1571.3|1571.8|1571.5|1571.5|1571.2|10
1598395500000|2020-08-25 22:45:00|1571.7|1571.4|1571.9|1571.6|1572|1571.7|1571.6|1571.3|16
1598395800000|2020-08-25 22:50:00|1572|1571.7|1571.9|1571.6|1572|1571.7|1571.9|1571.6|10
1598396100000|2020-08-25 22:55:00|1572|1571.7|1572.2|1571.9|1572.3|1572|1571.8|1571.5|23
1598396400000|2020-08-25 23:00:00|1572.3|1572|1571.7|1571.4|1572.3|1572|1571.7|1571.4|23
1598396700000|2020-08-25 23:05:00|1571.8|1571.5|1572.1|1571.8|1572.3|1572|1571.8|1571.5|20
1598397000000|2020-08-25 23:10:00|1572.2|1571.9|1572.1|1571.8|1572.3|1572|1571.9|1571.6|30
1598397300000|2020-08-25 23:15:00|1572.2|1571.9|1571.8|1571.5|1572.2|1571.9|1571.8|1571.5|15
1598397600000|2020-08-25 23:20:00|1571.9|1571.6|1571.9|1571.6|1572|1571.7|1571.8|1571.5|9
1598397900000|2020-08-25 23:25:00|1572|1571.7|1572.2|1571.9|1572.2|1571.9|1571.8|1571.5|14
1598398200000|2020-08-25 23:30:00|1572.5|1572.2|1572.5|1572.2|1572.5|1572.2|1572.2|1571.9|31
1598398500000|2020-08-25 23:35:00|1572.6|1572.3|1572.3|1572|1572.7|1572.4|1572.3|1572|25
1598398800000|2020-08-25 23:40:00|1572.4|1572.1|1572.7|1572.4|1572.8|1572.5|1572.3|1572|29
1598399100000|2020-08-25 23:45:00|1572.6|1572.3|1572.3|1572|1572.6|1572.3|1572.2|1571.9|31
1598399400000|2020-08-25 23:50:00|1572.4|1572.1|1572.2|1571.9|1572.5|1572.2|1572|1571.7|32
1598399700000|2020-08-25 23:55:00|1572.1|1571.8|1571.5|1571.2|1572.1|1571.8|1571.4|1571.1|30
1598400000000|2020-08-26 00:00:00|1571.4|1571.1|1571.9|1571.6|1571.9|1571.6|1571|1570.7|64
1598400300000|2020-08-26 00:05:00|1571.8|1571.5|1573.1|1572.8|1573.2|1572.9|1571.7|1571.4|52
1598400600000|2020-08-26 00:10:00|1573|1572.7|1573.3|1573|1573.4|1573.1|1572.6|1572.3|42
1598400900000|2020-08-26 00:15:00|1573.4|1573.1|1571.7|1571.4|1573.4|1573.1|1571.7|1571.4|60
1598401200000|2020-08-26 00:20:00|1571.8|1571.5|1571.6|1571.3|1572.2|1571.9|1571.5|1571.2|21
1598401500000|2020-08-26 00:25:00|1571.5|1571.2|1571.4|1571.1|1571.7|1571.4|1571.2|1570.9|30
1598401800000|2020-08-26 00:30:00|1571.5|1571.2|1571.2|1570.9|1571.7|1571.4|1571.2|1570.9|11
1598402100000|2020-08-26 00:35:00|1571.3|1571|1570.7|1570.4|1571.3|1571|1570.2|1569.9|84
1598402400000|2020-08-26 00:40:00|1570.6|1570.3|1570.8|1570.5|1570.8|1570.5|1570.1|1569.8|32
1598402700000|2020-08-26 00:45:00|1570.9|1570.6|1570.7|1570.4|1571.1|1570.8|1570.6|1570.3|25
1598403000000|2020-08-26 00:50:00|1570.6|1570.3|1570.3|1570|1570.7|1570.4|1570.1|1569.8|18
1598403300000|2020-08-26 00:55:00|1570.2|1569.9|1570.3|1570|1570.6|1570.3|1570.1|1569.8|20
1598403600000|2020-08-26 01:00:00|1570.2|1569.9|1570.6|1570.3|1570.6|1570.3|1569.6|1569.3|36
1598403900000|2020-08-26 01:05:00|1570.7|1570.4|1569.8|1569.5|1570.7|1570.4|1569.6|1569.3|46
1598404200000|2020-08-26 01:10:00|1569.9|1569.6|1569.9|1569.6|1570.2|1569.9|1569.4|1569.1|19
1598404500000|2020-08-26 01:15:00|1570|1569.7|1568.3|1568|1570|1569.7|1568.1|1567.8|73
1598404800000|2020-08-26 01:20:00|1568.4|1568.1|1568.5|1568.2|1568.6|1568.3|1568.1|1567.8|48
1598405100000|2020-08-26 01:25:00|1568.4|1568.1|1569.1|1568.8|1569.2|1568.9|1568.3|1568|38
1598405400000|2020-08-26 01:30:00|1569|1568.7|1568.3|1568|1569.1|1568.8|1568|1567.7|34
1598405700000|2020-08-26 01:35:00|1568.4|1568.1|1568.9|1568.6|1569.2|1568.9|1568.3|1568|43
1598406000000|2020-08-26 01:40:00|1568.8|1568.5|1568.7|1568.4|1569.2|1568.9|1568.5|1568.2|16
1598406300000|2020-08-26 01:45:00|1568.8|1568.5|1569.8|1569.5|1569.8|1569.5|1568.5|1568.2|41
1598406600000|2020-08-26 01:50:00|1569.9|1569.6|1569.4|1569.1|1569.9|1569.6|1569.2|1568.9|20
1598406900000|2020-08-26 01:55:00|1569.6|1569.3|1569.2|1568.9|1569.6|1569.3|1569|1568.7|20
1598407200000|2020-08-26 02:00:00|1569.1|1568.8|1569.4|1569.1|1569.4|1569.1|1568.7|1568.4|74
1598407500000|2020-08-26 02:05:00|1569.5|1569.2|1568.7|1568.4|1569.5|1569.2|1568.7|1568.4|23
1598407800000|2020-08-26 02:10:00|1568.8|1568.5|1569.1|1568.8|1569.2|1568.9|1568.4|1568.1|27
1598408100000|2020-08-26 02:15:00|1569.2|1568.9|1569|1568.7|1569.2|1568.9|1568.8|1568.5|21
1598408400000|2020-08-26 02:20:00|1568.9|1568.6|1569.6|1569.3|1569.6|1569.3|1568.9|1568.6|11
1598408700000|2020-08-26 02:25:00|1569.5|1569.2|1569.9|1569.6|1570.1|1569.8|1569.5|1569.2|16
1598409000000|2020-08-26 02:30:00|1570|1569.7|1570|1569.7|1570.3|1570|1569.9|1569.6|21
1598409300000|2020-08-26 02:35:00|1569.9|1569.6|1569.9|1569.6|1570.1|1569.8|1569.5|1569.2|22
1598409600000|2020-08-26 02:40:00|1570|1569.7|1570.1|1569.8|1570.4|1570.1|1569.9|1569.6|15
1598409900000|2020-08-26 02:45:00|1570.2|1569.9|1570.2|1569.9|1570.3|1570|1570|1569.7|6
1598410200000|2020-08-26 02:50:00|1570.3|1570|1569.6|1569.3|1570.3|1570|1569.6|1569.3|14
1598410500000|2020-08-26 02:55:00|1569.7|1569.4|1570.3|1570|1570.4|1570.1|1569.5|1569.2|40
1598410800000|2020-08-26 03:00:00|1570.2|1569.9|1570.1|1569.8|1570.3|1570|1569.9|1569.6|8
1598411100000|2020-08-26 03:05:00|1570.2|1569.9|1569.9|1569.6|1570.3|1570|1569.9|1569.6|5
1598411400000|2020-08-26 03:10:00|1569.8|1569.5|1570.3|1570|1570.3|1570|1569.8|1569.5|17
1598411700000|2020-08-26 03:15:00|1570.2|1569.9|1569.7|1569.4|1570.2|1569.9|1569.5|1569.2|11
1598412000000|2020-08-26 03:20:00|1569.8|1569.5|1569.5|1569.2|1570.1|1569.8|1569.3|1569|14
1598412300000|2020-08-26 03:25:00|1569.6|1569.3|1569.4|1569.1|1569.9|1569.6|1569.3|1569|24
1598412600000|2020-08-26 03:30:00|1569.3|1569|1569.8|1569.5|1569.8|1569.5|1569.1|1568.8|8
1598412900000|2020-08-26 03:35:00|1569.7|1569.4|1569.7|1569.4|1569.9|1569.6|1569.6|1569.3|11
1598413200000|2020-08-26 03:40:00|1569.8|1569.5|1569.9|1569.6|1570|1569.7|1569.7|1569.4|4
1598413500000|2020-08-26 03:45:00|1570|1569.7|1570.2|1569.9|1570.3|1570|1570|1569.7|8
1598413800000|2020-08-26 03:50:00|1570.3|1570|1570.2|1569.9|1570.4|1570.1|1570|1569.7|3
1598414100000|2020-08-26 03:55:00|1570.3|1570|1570.7|1570.4|1570.9|1570.6|1570.3|1570|13
1598414400000|2020-08-26 04:00:00|1570.6|1570.3|1570.4|1570.1|1570.7|1570.4|1570.4|1570.1|7
1598414700000|2020-08-26 04:05:00|1570.3|1570|1570.7|1570.4|1570.8|1570.5|1570.2|1569.9|8
1598415000000|2020-08-26 04:10:00|1570.8|1570.5|1570.7|1570.4|1570.8|1570.5|1570.7|1570.4|3
1598415300000|2020-08-26 04:15:00|1570.6|1570.3|1570.7|1570.4|1570.7|1570.4|1570.6|1570.3|1
1598415600000|2020-08-26 04:20:00|1570.5|1570.2|1570.5|1570.2|1570.5|1570.2|1570.5|1570.2|2
1598415900000|2020-08-26 04:25:00|1570.6|1570.3|1570.6|1570.3|1570.6|1570.3|1570.5|1570.2|4
1598416200000|2020-08-26 04:30:00|1570.5|1570.2|1570.8|1570.5|1570.9|1570.6|1570.5|1570.2|12
1598416500000|2020-08-26 04:35:00|1570.7|1570.4|1570.8|1570.5|1570.8|1570.5|1570.6|1570.3|1
1598416800000|2020-08-26 04:40:00|1570.9|1570.6|1570.8|1570.5|1570.9|1570.6|1570.8|1570.5|5
1598417100000|2020-08-26 04:45:00|1570.9|1570.6|1571|1570.7|1571.1|1570.8|1570.9|1570.6|5
1598417400000|2020-08-26 04:50:00|1570.9|1570.6|1570.8|1570.5|1571.2|1570.9|1570.7|1570.4|7
1598417700000|2020-08-26 04:55:00|1570.7|1570.4|1570.8|1570.5|1571|1570.7|1570.7|1570.4|11
1598418000000|2020-08-26 05:00:00|1571|1570.7|1571.5|1571.2|1571.8|1571.5|1570.9|1570.6|32
1598418300000|2020-08-26 05:05:00|1571.6|1571.3|1571.7|1571.4|1571.8|1571.5|1571.4|1571.1|9
1598418600000|2020-08-26 05:10:00|1571.6|1571.3|1571.8|1571.5|1571.9|1571.6|1571.3|1571|51
1598418900000|2020-08-26 05:15:00|1571.9|1571.6|1571.6|1571.3|1571.9|1571.6|1571.4|1571.1|9
1598419200000|2020-08-26 05:20:00|1571.7|1571.4|1571.8|1571.5|1571.9|1571.6|1571.6|1571.3|9
1598419500000|2020-08-26 05:25:00|1571.7|1571.4|1571.8|1571.5|1571.9|1571.6|1571.6|1571.3|5
1598419800000|2020-08-26 05:30:00|1571.9|1571.6|1571.5|1571.2|1572|1571.7|1571.4|1571.1|12
1598420100000|2020-08-26 05:35:00|1571.4|1571.1|1570.8|1570.5|1571.4|1571.1|1570.7|1570.4|15
1598420400000|2020-08-26 05:40:00|1570.7|1570.4|1570.6|1570.3|1570.8|1570.5|1570.4|1570.1|24
1598420700000|2020-08-26 05:45:00|1570.5|1570.2|1570.9|1570.6|1571|1570.7|1570.4|1570.1|23
1598421000000|2020-08-26 05:50:00|1571|1570.7|1570.7|1570.4|1571.2|1570.9|1570.7|1570.4|22
1598421300000|2020-08-26 05:55:00|1570.8|1570.5|1570.4|1570.1|1570.8|1570.5|1570.2|1569.9|19
1598421600000|2020-08-26 06:00:00|1570.3|1570|1570.3|1570|1570.6|1570.3|1569.9|1569.6|50
1598421900000|2020-08-26 06:05:00|1570.1|1569.8|1569.2|1568.9|1570.3|1570|1569.1|1568.8|51
1598422200000|2020-08-26 06:10:00|1569.3|1569|1568.5|1568.2|1569.3|1569|1568.2|1567.9|38
1598422500000|2020-08-26 06:15:00|1568.4|1568.1|1568.7|1568.4|1569|1568.7|1568.4|1568.1|25
1598422800000|2020-08-26 06:20:00|1568.8|1568.5|1569.2|1568.9|1569.4|1569.1|1568.5|1568.2|25
1598423100000|2020-08-26 06:25:00|1569.3|1569|1569.2|1568.9|1569.3|1569|1569|1568.7|26
1598423400000|2020-08-26 06:30:00|1569.3|1569|1569.5|1569.2|1569.6|1569.3|1569.3|1569|38
1598423700000|2020-08-26 06:35:00|1569.4|1569.1|1569.7|1569.4|1569.8|1569.5|1569|1568.7|26
1598424000000|2020-08-26 06:40:00|1569.6|1569.3|1570.4|1570.1|1570.4|1570.1|1569.4|1569.1|38
1598424300000|2020-08-26 06:45:00|1570.3|1570|1569.9|1569.6|1570.7|1570.4|1569.9|1569.6|50
1598424600000|2020-08-26 06:50:00|1570|1569.7|1569.2|1568.9|1570|1569.7|1569.2|1568.9|39
1598424900000|2020-08-26 06:55:00|1569.1|1568.8|1568.2|1567.9|1569.3|1569|1568.1|1567.8|70
1598425200000|2020-08-26 07:00:00|1568.3|1568|1566.3|1566|1568.4|1568.1|1565.6|1565.3|434
1598425500000|2020-08-26 07:05:00|1566.2|1565.9|1568.2|1567.9|1568.7|1568.4|1566|1565.7|145
1598425800000|2020-08-26 07:10:00|1568.3|1568|1570|1569.7|1570.1|1569.8|1568.2|1567.9|175
1598426100000|2020-08-26 07:15:00|1570.1|1569.8|1570.8|1570.5|1571|1570.7|1569.5|1569.2|191
1598426400000|2020-08-26 07:20:00|1570.7|1570.4|1571.4|1571.1|1571.5|1571.2|1570.3|1570|50
1598426700000|2020-08-26 07:25:00|1571.3|1571|1571.5|1571.2|1572|1571.7|1571.1|1570.8|34
1598427000000|2020-08-26 07:30:00|1571.4|1571.1|1571.6|1571.3|1571.8|1571.5|1571|1570.7|44
1598427300000|2020-08-26 07:35:00|1571.5|1571.2|1571.3|1571|1571.9|1571.6|1571.2|1570.9|17
1598427600000|2020-08-26 07:40:00|1571.4|1571.1|1571.3|1571|1571.8|1571.5|1570.9|1570.6|15
1598427900000|2020-08-26 07:45:00|1571.4|1571.1|1571.8|1571.5|1572.4|1572.1|1571.4|1571.1|67
1598428200000|2020-08-26 07:50:00|1571.7|1571.4|1570.9|1570.6|1572|1571.7|1570.6|1570.3|76
1598428500000|2020-08-26 07:55:00|1570.8|1570.5|1570.6|1570.3|1571.2|1570.9|1570.5|1570.2|78
1598428800000|2020-08-26 08:00:00|1570.7|1570.4|1569.4|1569.1|1571.1|1570.8|1569.4|1569.1|110
1598429100000|2020-08-26 08:05:00|1569.3|1569|1568.8|1568.5|1569.4|1569.1|1568|1567.7|73
1598429400000|2020-08-26 08:10:00|1568.7|1568.4|1569.1|1568.8|1569.2|1568.9|1568.1|1567.8|60
1598429700000|2020-08-26 08:15:00|1569.2|1568.9|1570.2|1569.9|1570.2|1569.9|1569.1|1568.8|48
1598430000000|2020-08-26 08:20:00|1570.3|1570|1570.4|1570.1|1571.1|1570.8|1570.3|1570|86
1598430300000|2020-08-26 08:25:00|1570.3|1570|1570.2|1569.9|1570.6|1570.3|1570.1|1569.8|39
1598430600000|2020-08-26 08:30:00|1570.4|1570.1|1570.7|1570.4|1571.1|1570.8|1570.3|1570|38
1598430900000|2020-08-26 08:35:00|1570.6|1570.3|1572|1571.7|1572.5|1572.2|1570.6|1570.3|49
1598431200000|2020-08-26 08:40:00|1572.2|1571.9|1572.2|1571.9|1572.5|1572.2|1571.9|1571.6|82
1598431500000|2020-08-26 08:45:00|1572.1|1571.8|1570.5|1570.2|1572.1|1571.8|1570.4|1570.1|33
1598431800000|2020-08-26 08:50:00|1570.4|1570.1|1570.8|1570.5|1571|1570.7|1570.2|1569.9|45
1598432100000|2020-08-26 08:55:00|1570.7|1570.4|1570.4|1570.1|1570.7|1570.4|1570.1|1569.8|21
1598432400000|2020-08-26 09:00:00|1570.5|1570.2|1570.6|1570.3|1571|1570.7|1570.3|1570|11
1598432700000|2020-08-26 09:05:00|1570.5|1570.2|1571.1|1570.8|1571.5|1571.2|1570.5|1570.2|31
1598433000000|2020-08-26 09:10:00|1571|1570.7|1570.6|1570.3|1571.1|1570.8|1570.5|1570.2|19
1598433300000|2020-08-26 09:15:00|1570.5|1570.2|1570.7|1570.4|1570.9|1570.6|1570.4|1570.1|41
1598433600000|2020-08-26 09:20:00|1570.8|1570.5|1571.3|1571|1571.4|1571.1|1570.7|1570.4|25
1598433900000|2020-08-26 09:25:00|1571.2|1570.9|1570.6|1570.3|1571.3|1571|1570.6|1570.3|25
1598434200000|2020-08-26 09:30:00|1570.5|1570.2|1569.3|1569|1570.5|1570.2|1569.1|1568.8|87
1598434500000|2020-08-26 09:35:00|1569.2|1568.9|1568.9|1568.6|1569.6|1569.3|1568.8|1568.5|45
1598434800000|2020-08-26 09:40:00|1568.8|1568.5|1569.2|1568.9|1569.2|1568.9|1568.7|1568.4|42
1598435100000|2020-08-26 09:45:00|1569.1|1568.8|1568.7|1568.4|1569.3|1569|1568.7|1568.4|32
1598435400000|2020-08-26 09:50:00|1568.6|1568.3|1568.6|1568.3|1568.7|1568.4|1568|1567.7|54
1598435700000|2020-08-26 09:55:00|1568.4|1568.1|1568.6|1568.3|1568.8|1568.5|1567.7|1567.4|55
1598436000000|2020-08-26 10:00:00|1568.5|1568.2|1569.1|1568.8|1569.2|1568.9|1568.3|1568|34
1598436300000|2020-08-26 10:05:00|1569|1568.7|1568.9|1568.6|1569.3|1569|1568.6|1568.3|39
1598436600000|2020-08-26 10:10:00|1568.8|1568.5|1568.8|1568.5|1569.1|1568.8|1568.5|1568.2|28
1598436900000|2020-08-26 10:15:00|1568.9|1568.6|1568.9|1568.6|1569.1|1568.8|1568.4|1568.1|44
1598437200000|2020-08-26 10:20:00|1568.8|1568.5|1568.3|1568|1568.9|1568.6|1568.1|1567.8|43
1598437500000|2020-08-26 10:25:00|1568.2|1567.9|1568.1|1567.8|1568.6|1568.3|1568|1567.7|30
1598437800000|2020-08-26 10:30:00|1568|1567.7|1567.8|1567.5|1568.4|1568.1|1567.6|1567.3|64
1598438100000|2020-08-26 10:35:00|1567.7|1567.4|1568.3|1568|1568.3|1568|1567.5|1567.2|64
1598438400000|2020-08-26 10:40:00|1568.2|1567.9|1568|1567.7|1568.4|1568.1|1567.8|1567.5|52
1598438700000|2020-08-26 10:45:00|1567.9|1567.6|1568.5|1568.2|1568.7|1568.4|1567.4|1567.1|54
1598439000000|2020-08-26 10:50:00|1568.6|1568.3|1568.6|1568.3|1568.7|1568.4|1568.2|1567.9|19
1598439300000|2020-08-26 10:55:00|1568.5|1568.2|1569.1|1568.8|1569.2|1568.9|1568.3|1568|57
1598439600000|2020-08-26 11:00:00|1569.2|1568.9|1568.5|1568.2|1569.3|1569|1568.3|1568|64
1598439900000|2020-08-26 11:05:00|1568.4|1568.1|1567.5|1567.2|1568.5|1568.2|1567.4|1567.1|91
1598440200000|2020-08-26 11:10:00|1567.4|1567.1|1567.9|1567.6|1567.9|1567.6|1567.3|1567|34
1598440500000|2020-08-26 11:15:00|1567.7|1567.4|1567.8|1567.5|1567.9|1567.6|1567.4|1567.1|38
1598440800000|2020-08-26 11:20:00|1567.9|1567.6|1568.8|1568.5|1568.8|1568.5|1567.6|1567.3|112
1598441100000|2020-08-26 11:25:00|1568.9|1568.6|1569|1568.7|1569.5|1569.2|1568.8|1568.5|66
1598441400000|2020-08-26 11:30:00|1569.1|1568.8|1569.3|1569|1569.6|1569.3|1569|1568.7|64
1598441700000|2020-08-26 11:35:00|1569.2|1568.9|1569.1|1568.8|1569.7|1569.4|1569.1|1568.8|42
1598442000000|2020-08-26 11:40:00|1569.2|1568.9|1569.5|1569.2|1569.5|1569.2|1569.1|1568.8|22
1598442300000|2020-08-26 11:45:00|1569.4|1569.1|1568.3|1568|1569.4|1569.1|1568.3|1568|65
1598442600000|2020-08-26 11:50:00|1568.1|1567.8|1567.5|1567.2|1568.4|1568.1|1567.5|1567.2|55
1598442900000|2020-08-26 11:55:00|1567.4|1567.1|1566.2|1565.9|1567.5|1567.2|1566.1|1565.8|219
1598443200000|2020-08-26 12:00:00|1566.3|1566|1566.7|1566.4|1567|1566.7|1565.9|1565.6|116
1598443500000|2020-08-26 12:05:00|1566.8|1566.5|1566.5|1566.2|1566.9|1566.6|1565.5|1565.2|186
1598443800000|2020-08-26 12:10:00|1566.6|1566.3|1567.3|1567|1568.1|1567.8|1566.6|1566.3|88
1598444100000|2020-08-26 12:15:00|1567.4|1567.1|1567.5|1567.2|1568|1567.7|1567.4|1567.1|105
1598444400000|2020-08-26 12:20:00|1567.6|1567.3|1568.6|1568.3|1568.7|1568.4|1567.4|1567.1|136
1598444700000|2020-08-26 12:25:00|1568.7|1568.4|1569.1|1568.8|1569.2|1568.9|1568.4|1568.1|159
1598445000000|2020-08-26 12:30:00|1569.2|1568.9|1569.4|1569.1|1569.5|1569.2|1567.6|1567.3|233
1598445300000|2020-08-26 12:35:00|1569.2|1568.9|1568.4|1568.1|1569.3|1569|1567.7|1567.4|212
1598445600000|2020-08-26 12:40:00|1568.5|1568.2|1568.8|1568.5|1569|1568.7|1568.3|1568|106
1598445900000|2020-08-26 12:45:00|1569.1|1568.8|1569.1|1568.8|1569.3|1569|1568.7|1568.4|238
1598446200000|2020-08-26 12:50:00|1569.2|1568.9|1569|1568.7|1569.6|1569.3|1568.6|1568.3|169
1598446500000|2020-08-26 12:55:00|1569.1|1568.8|1569.3|1569|1569.8|1569.5|1568.9|1568.6|132
1598446800000|2020-08-26 13:00:00|1569.4|1569.1|1568.9|1568.6|1569.8|1569.5|1568.4|1568.1|196
1598447100000|2020-08-26 13:05:00|1569|1568.7|1571.7|1571.4|1571.8|1571.5|1568.8|1568.5|395
1598447400000|2020-08-26 13:10:00|1571.8|1571.5|1572.9|1572.6|1572.9|1572.6|1571.6|1571.3|334
1598447700000|2020-08-26 13:15:00|1573|1572.7|1574.4|1574.1|1574.4|1574.1|1572.9|1572.6|579
1598448000000|2020-08-26 13:20:00|1574.5|1574.2|1572.8|1572.5|1574.5|1574.2|1572.7|1572.4|604
1598448300000|2020-08-26 13:25:00|1572.9|1572.6|1571.8|1571.5|1572.9|1572.6|1571.6|1571.3|501
1598448600000|2020-08-26 13:30:00|1571.9|1571.6|1570.5|1570.2|1571.9|1571.6|1567.5|1567.2|4942
1598448900000|2020-08-26 13:35:00|1570.6|1570.3|1565|1564.7|1570.8|1570.5|1564.7|1564.4|2813
1598449200000|2020-08-26 13:40:00|1564.9|1564.6|1568|1567.7|1568.9|1568.6|1564.9|1564.6|2897
1598449500000|2020-08-26 13:45:00|1567.7|1567.4|1572|1571.7|1572.1|1571.8|1566.7|1566.4|1753
1598449800000|2020-08-26 13:50:00|1572.1|1571.8|1572.9|1572.6|1574.3|1574|1571.4|1571.1|1406
1598450100000|2020-08-26 13:55:00|1572.8|1572.5|1572.9|1572.6|1573.7|1573.4|1572.7|1572.4|912
1598450400000|2020-08-26 14:00:00|1573|1572.7|1569.7|1569.4|1573|1572.7|1567.7|1567.4|2279
1598450700000|2020-08-26 14:05:00|1569.9|1569.6|1573.4|1573.1|1573.5|1573.2|1569.9|1569.6|1595
1598451000000|2020-08-26 14:10:00|1573.3|1573|1571.7|1571.4|1575|1574.7|1571.6|1571.3|2253
1598451300000|2020-08-26 14:15:00|1571.6|1571.3|1569.3|1569|1572|1571.7|1568.7|1568.4|1003
1598451600000|2020-08-26 14:20:00|1569.2|1568.9|1569.4|1569.1|1569.5|1569.2|1567.7|1567.4|1166
1598451900000|2020-08-26 14:25:00|1569.2|1568.9|1567.5|1567.2|1569.5|1569.2|1566.9|1566.6|914
1598452200000|2020-08-26 14:30:00|1567.7|1567.4|1567.7|1567.4|1568|1567.7|1566.5|1566.2|898
1598452500000|2020-08-26 14:35:00|1567.5|1567.2|1567.9|1567.6|1569.3|1569|1567.3|1567|1091
1598452800000|2020-08-26 14:40:00|1567.8|1567.5|1566.3|1566|1568.3|1568|1566.2|1565.9|879
1598453100000|2020-08-26 14:45:00|1566.4|1566.1|1565.7|1565.4|1566.8|1566.5|1565.3|1565|936
1598453400000|2020-08-26 14:50:00|1565.8|1565.5|1565.6|1565.3|1566.8|1566.5|1565.4|1565.1|1028
1598453700000|2020-08-26 14:55:00|1565.5|1565.2|1565|1564.7|1565.8|1565.5|1564.2|1563.9|911
1598454000000|2020-08-26 15:00:00|1564.8|1564.5|1564.5|1564.2|1565.1|1564.8|1562.1|1561.8|1872
1598454300000|2020-08-26 15:05:00|1564.4|1564.1|1564.8|1564.5|1565.2|1564.9|1563.9|1563.6|711
1598454600000|2020-08-26 15:10:00|1564.9|1564.6|1566|1565.7|1566.4|1566.1|1564.9|1564.6|932
1598454900000|2020-08-26 15:15:00|1565.9|1565.6|1564.1|1563.8|1566.2|1565.9|1563.3|1563|722
1598455200000|2020-08-26 15:20:00|1564.2|1563.9|1563.6|1563.3|1564.5|1564.2|1563.5|1563.2|333
1598455500000|2020-08-26 15:25:00|1563.7|1563.4|1564.9|1564.6|1564.9|1564.6|1563.5|1563.2|628
1598455800000|2020-08-26 15:30:00|1564.8|1564.5|1563.9|1563.6|1564.9|1564.6|1563.3|1563|951
1598456100000|2020-08-26 15:35:00|1564|1563.7|1563.7|1563.4|1564.2|1563.9|1562.6|1562.3|841
1598456400000|2020-08-26 15:40:00|1563.8|1563.5|1565.1|1564.8|1565.3|1565|1563.3|1563|1467
1598456700000|2020-08-26 15:45:00|1565.2|1564.9|1564.6|1564.3|1565.4|1565.1|1564.1|1563.8|814
1598457000000|2020-08-26 15:50:00|1564.7|1564.4|1563.4|1563.1|1565.1|1564.8|1563.2|1562.9|594
1598457300000|2020-08-26 15:55:00|1563.3|1563|1563.2|1562.9|1563.9|1563.6|1562.7|1562.4|762
1598457600000|2020-08-26 16:00:00|1563.1|1562.8|1561.3|1561|1564.1|1563.8|1561|1560.7|1333
1598457900000|2020-08-26 16:05:00|1561.2|1560.9|1560.2|1559.9|1561.6|1561.3|1559.3|1559|1671
1598458200000|2020-08-26 16:10:00|1560.3|1560|1562|1561.7|1562|1561.7|1559.9|1559.6|1394
1598458500000|2020-08-26 16:15:00|1561.9|1561.6|1564.1|1563.8|1564.6|1564.3|1561.4|1561.1|2773
1598458800000|2020-08-26 16:20:00|1564.2|1563.9|1565.3|1565|1565.6|1565.3|1563.7|1563.4|1211
1598459100000|2020-08-26 16:25:00|1565.2|1564.9|1566.4|1566.1|1566.8|1566.5|1564.5|1564.2|1781
1598459400000|2020-08-26 16:30:00|1566.3|1566|1564.6|1564.3|1566.5|1566.2|1564.6|1564.3|587
1598459700000|2020-08-26 16:35:00|1564.5|1564.2|1565|1564.7|1565.4|1565.1|1564.5|1564.2|585
1598460000000|2020-08-26 16:40:00|1564.9|1564.6|1563.6|1563.3|1565.1|1564.8|1563.3|1563|1029
1598460300000|2020-08-26 16:45:00|1563.5|1563.2|1565|1564.7|1565.2|1564.9|1562.6|1562.3|862
1598460600000|2020-08-26 16:50:00|1564.9|1564.6|1564.8|1564.5|1565.2|1564.9|1563.6|1563.3|455
1598460900000|2020-08-26 16:55:00|1564.7|1564.4|1564.1|1563.8|1565|1564.7|1564|1563.7|374
1598461200000|2020-08-26 17:00:00|1564.2|1563.9|1565.4|1565.1|1565.7|1565.4|1563.7|1563.4|468
1598461500000|2020-08-26 17:05:00|1565.3|1565|1564.2|1563.9|1565.6|1565.3|1563.7|1563.4|574
1598461800000|2020-08-26 17:10:00|1564.3|1564|1564.2|1563.9|1564.8|1564.5|1564|1563.7|414
1598462100000|2020-08-26 17:15:00|1564.1|1563.8|1563.3|1563|1564.7|1564.4|1562.9|1562.6|433
1598462400000|2020-08-26 17:20:00|1563.4|1563.1|1563.4|1563.1|1564.1|1563.8|1563.2|1562.9|392
1598462700000|2020-08-26 17:25:00|1563.3|1563|1564.3|1564|1564.5|1564.2|1563.1|1562.8|573
1598463000000|2020-08-26 17:30:00|1564.2|1563.9|1564.3|1564|1564.8|1564.5|1563.8|1563.5|559
1598463300000|2020-08-26 17:35:00|1564.2|1563.9|1565|1564.7|1565|1564.7|1563.6|1563.3|513
1598463600000|2020-08-26 17:40:00|1564.8|1564.5|1564.3|1564|1564.9|1564.6|1564|1563.7|618
1598463900000|2020-08-26 17:45:00|1564.4|1564.1|1563.2|1562.9|1564.5|1564.2|1562.8|1562.5|485
1598464200000|2020-08-26 17:50:00|1563.3|1563|1562.7|1562.4|1563.6|1563.3|1562.1|1561.8|475
1598464500000|2020-08-26 17:55:00|1562.6|1562.3|1562.4|1562.1|1562.7|1562.4|1562|1561.7|313
1598464800000|2020-08-26 18:00:00|1562.3|1562|1562.6|1562.3|1563.3|1563|1561.8|1561.5|834
1598465100000|2020-08-26 18:05:00|1562.5|1562.2|1562.1|1561.8|1562.6|1562.3|1561.4|1561.1|631
1598465400000|2020-08-26 18:10:00|1562.2|1561.9|1561.6|1561.3|1562.2|1561.9|1561.3|1561|441
1598465700000|2020-08-26 18:15:00|1561.7|1561.4|1562.8|1562.5|1563.1|1562.8|1561.6|1561.3|632
1598466000000|2020-08-26 18:20:00|1562.9|1562.6|1563|1562.7|1563.5|1563.2|1562.4|1562.1|1762
1598466300000|2020-08-26 18:25:00|1562.9|1562.6|1562.5|1562.2|1563.3|1563|1562.3|1562|915
1598466600000|2020-08-26 18:30:00|1562.4|1562.1|1561.7|1561.4|1563.4|1563.1|1561.5|1561.2|628
1598466900000|2020-08-26 18:35:00|1561.8|1561.5|1559.5|1559.2|1562.2|1561.9|1559.4|1559.1|999
1598467200000|2020-08-26 18:40:00|1559.6|1559.3|1558.8|1558.5|1560.4|1560.1|1558.3|1558|1042
1598467500000|2020-08-26 18:45:00|1558.9|1558.6|1559.7|1559.4|1560.7|1560.4|1558.8|1558.5|884
1598467800000|2020-08-26 18:50:00|1559.6|1559.3|1561.2|1560.9|1561.9|1561.6|1559.5|1559.2|606
1598468100000|2020-08-26 18:55:00|1561.4|1561.1|1558.6|1558.3|1561.4|1561.1|1558.4|1558.1|856
1598468400000|2020-08-26 19:00:00|1558.5|1558.2|1558.7|1558.4|1560|1559.7|1557.9|1557.6|963
1598468700000|2020-08-26 19:05:00|1558.8|1558.5|1560.5|1560.2|1561.1|1560.8|1558.8|1558.5|931
1598469000000|2020-08-26 19:10:00|1560.4|1560.1|1561.6|1561.3|1561.7|1561.4|1560.2|1559.9|709
1598469300000|2020-08-26 19:15:00|1561.5|1561.2|1561.3|1561|1562|1561.7|1560.7|1560.4|668
1598469600000|2020-08-26 19:20:00|1561.2|1560.9|1562.7|1562.4|1562.8|1562.5|1560.8|1560.5|732
1598469900000|2020-08-26 19:25:00|1562.8|1562.5|1563.3|1563|1563.4|1563.1|1562.4|1562.1|703
1598470200000|2020-08-26 19:30:00|1563.2|1562.9|1561.3|1561|1563.4|1563.1|1561.3|1561|895
1598470500000|2020-08-26 19:35:00|1561.4|1561.1|1561|1560.7|1562.4|1562.1|1560.7|1560.4|675
1598470800000|2020-08-26 19:40:00|1560.9|1560.6|1561.6|1561.3|1562.2|1561.9|1560.7|1560.4|787
1598471100000|2020-08-26 19:45:00|1561.7|1561.4|1562.1|1561.8|1562.4|1562.1|1561.4|1561.1|1346
1598471400000|2020-08-26 19:50:00|1562.4|1562.1|1561.8|1561.5|1563.2|1562.9|1561.2|1560.9|2138
1598471700000|2020-08-26 19:55:00|1561.7|1561.4|1561.1|1560.8|1562.6|1562.3|1560.1|1559.8|7005
1598472000000|2020-08-26 20:00:00|1561|1560.7|1562|1561.7|1562.3|1562|1558.7|1558.4|3618
1598472300000|2020-08-26 20:05:00|1561.8|1561.5|1562.5|1562.2|1562.9|1562.6|1561.5|1561.2|606
1598472600000|2020-08-26 20:10:00|1562.4|1562.1|1563.6|1562.8|1564.4|1564.1|1562.2|1561.9|1130
1598472900000|2020-08-26 20:15:00|1563.5|1562.7|1563.3|1562.5|1563.7|1562.9|1563.3|1562.5|0
1598473200000|2020-08-26 20:20:00|1563.4|1562.6|1563.3|1562.5|1563.4|1562.6|1563.2|1562.4|0
1598473500000|2020-08-26 20:25:00|1563.4|1562.6|1563.3|1562.5|1563.4|1562.6|1563.1|1562.3|0
1598473800000|2020-08-26 20:30:00|1563.6|1563.3|1564.7|1564.4|1565.7|1565.4|1563.6|1563.3|529
1598474100000|2020-08-26 20:35:00|1564.2|1563.9|1565.2|1564.9|1565.4|1565.1|1564.2|1563.9|313
1598474400000|2020-08-26 20:40:00|1565.3|1565|1564.5|1564.2|1565.7|1565.4|1564.1|1563.8|189
1598474700000|2020-08-26 20:45:00|1564.6|1564.3|1565.1|1564.8|1565.2|1564.9|1564.3|1564|180
1598475000000|2020-08-26 20:50:00|1565|1564.7|1564.1|1563.8|1565.1|1564.8|1564|1563.7|67
1598475300000|2020-08-26 20:55:00|1564.2|1563.9|1564.7|1563.9|1564.7|1564.2|1564|1563.7|27
1598475600000|2020-08-26 21:00:00|1564.6|1563.8|1564.6|1563.8|1564.6|1563.8|1564.5|1563.7|0
1598475900000|2020-08-26 21:05:00|1564.5|1563.7|1564.5|1563.7|1564.6|1563.8|1564.5|1563.7|0
1598476200000|2020-08-26 21:10:00|1564.6|1563.8|1564.3|1563.5|1564.6|1563.8|1564.3|1563.5|0
1598476500000|2020-08-26 21:15:00|1564.2|1563.4|1564.1|1563.3|1564.2|1563.4|1564.1|1563.3|0
1598476800000|2020-08-26 21:20:00|1564.2|1563.4|1564.2|1563.4|1564.2|1563.4|1564.2|1563.4|0
1598477100000|2020-08-26 21:25:00|1564.3|1563.5|1564|1563.2|1564.3|1563.5|1564|1563.2|0
1598478000000|2020-08-26 21:40:00|1564.1|1563.3|1564.1|1563.3|1564.1|1563.3|1564|1563.2|0
1598478300000|2020-08-26 21:45:00|1564|1563.2|1564|1563.2|1564|1563.2|1564|1563.2|0
1598478900000|2020-08-26 21:55:00|1564.1|1563.3|1564.1|1563.3|1564.1|1563.3|1564|1563.2|0
1598479200000|2020-08-26 22:00:00|1564.3|1563.5|1563.6|1563.3|1564.8|1564.5|1563|1562.7|92
1598479500000|2020-08-26 22:05:00|1563.7|1563.4|1562.8|1562.5|1563.8|1563.5|1562.7|1562.4|57
1598479800000|2020-08-26 22:10:00|1562.7|1562.4|1562.4|1562.1|1562.7|1562.4|1562.1|1561.8|56
1598480100000|2020-08-26 22:15:00|1562.3|1562|1562.6|1562.3|1563.4|1563.1|1562.3|1562|63
1598480400000|2020-08-26 22:20:00|1562.7|1562.4|1562.5|1562.2|1563.1|1562.8|1562.4|1562.1|49
1598480700000|2020-08-26 22:25:00|1562.6|1562.3|1562.6|1562.3|1563|1562.7|1562.5|1562.2|11
1598481000000|2020-08-26 22:30:00|1562.7|1562.4|1562.3|1562|1562.7|1562.4|1562|1561.7|33
1598481300000|2020-08-26 22:35:00|1562.1|1561.8|1563.1|1562.8|1563.4|1563.1|1562.1|1561.8|31
1598481600000|2020-08-26 22:40:00|1563.2|1562.9|1563|1562.7|1563.4|1563.1|1563|1562.7|58
1598481900000|2020-08-26 22:45:00|1563.1|1562.8|1562.6|1562.3|1563.2|1562.9|1562.5|1562.2|13
1598482200000|2020-08-26 22:50:00|1562.5|1562.2|1562.5|1562.2|1562.8|1562.5|1562.4|1562.1|22
1598482500000|2020-08-26 22:55:00|1562.7|1562.4|1563.2|1562.9|1563.3|1563|1562.4|1562.1|39
1598482800000|2020-08-26 23:00:00|1563|1562.7|1563|1562.7|1563|1562.7|1562.7|1562.4|16
1598483100000|2020-08-26 23:05:00|1563.1|1562.8|1562.8|1562.5|1563.1|1562.8|1562.5|1562.2|21
1598483400000|2020-08-26 23:10:00|1562.7|1562.4|1562.8|1562.5|1563|1562.7|1562.5|1562.2|23
1598483700000|2020-08-26 23:15:00|1562.7|1562.4|1562.1|1561.8|1562.7|1562.4|1561.9|1561.6|47
1598484000000|2020-08-26 23:20:00|1562|1561.7|1561.9|1561.6|1562.1|1561.8|1561.9|1561.6|17
1598484300000|2020-08-26 23:25:00|1562|1561.7|1562|1561.7|1562|1561.7|1561.9|1561.6|18
1598484600000|2020-08-26 23:30:00|1562.1|1561.8|1562|1561.7|1562.1|1561.8|1561.8|1561.5|40
1598484900000|2020-08-26 23:35:00|1562.2|1561.9|1561.5|1561.2|1562.2|1561.9|1561.4|1561.1|53
1598485200000|2020-08-26 23:40:00|1561.6|1561.3|1562.6|1562.3|1563|1562.7|1561.6|1561.3|232
1598485500000|2020-08-26 23:45:00|1562.5|1562.2|1563.1|1562.8|1563.1|1562.8|1562.4|1562.1|53
1598485800000|2020-08-26 23:50:00|1563.2|1562.9|1564.5|1564.2|1565|1564.7|1563.2|1562.9|342
1598486100000|2020-08-26 23:55:00|1564.4|1564.1|1564.1|1563.8|1564.5|1564.2|1563.9|1563.6|34
1598486400000|2020-08-27 00:00:00|1564.2|1563.9|1562.8|1562.5|1564.9|1564.6|1562.8|1562.5|57
1598486700000|2020-08-27 00:05:00|1562.9|1562.6|1561.8|1561.5|1563.1|1562.8|1561.6|1561.3|34
1598487000000|2020-08-27 00:10:00|1561.7|1561.4|1562.3|1562|1562.5|1562.2|1561.7|1561.4|21
1598487300000|2020-08-27 00:15:00|1562.4|1562.1|1561.9|1561.6|1562.4|1562.1|1561.5|1561.2|46
1598487600000|2020-08-27 00:20:00|1561.8|1561.5|1562.5|1562.2|1562.9|1562.6|1561.8|1561.5|27
1598487900000|2020-08-27 00:25:00|1562.6|1562.3|1562.6|1562.3|1562.8|1562.5|1562.1|1561.8|33
1598488200000|2020-08-27 00:30:00|1562.5|1562.2|1562|1561.7|1562.8|1562.5|1561.9|1561.6|21
1598488500000|2020-08-27 00:35:00|1562.1|1561.8|1562|1561.7|1562.6|1562.3|1561.8|1561.5|17
1598488800000|2020-08-27 00:40:00|1561.9|1561.6|1562.4|1562.1|1563.2|1562.9|1561.8|1561.5|34
1598489100000|2020-08-27 00:45:00|1562.5|1562.2|1562.7|1562.4|1562.8|1562.5|1562.1|1561.8|20
1598489400000|2020-08-27 00:50:00|1562.8|1562.5|1562.6|1562.3|1563.2|1562.9|1562.5|1562.2|10
1598489700000|2020-08-27 00:55:00|1562.7|1562.4|1562.9|1562.6|1563.5|1563.2|1562.7|1562.4|10
1598490000000|2020-08-27 01:00:00|1563|1562.7|1564.6|1564.3|1565.2|1564.9|1563|1562.7|72
1598490300000|2020-08-27 01:05:00|1564.7|1564.4|1564|1563.7|1564.7|1564.4|1563.7|1563.4|27
1598490600000|2020-08-27 01:10:00|1563.9|1563.6|1563.6|1563.3|1564.6|1564.3|1563.6|1563.3|15
1598490900000|2020-08-27 01:15:00|1563.7|1563.4|1562.6|1562.3|1563.8|1563.5|1562.5|1562.2|15
1598491200000|2020-08-27 01:20:00|1562.7|1562.4|1562.6|1562.3|1562.8|1562.5|1562.4|1562.1|27
1598491500000|2020-08-27 01:25:00|1562.7|1562.4|1563.6|1563.3|1563.6|1563.3|1562.5|1562.2|22
1598491800000|2020-08-27 01:30:00|1563.5|1563.2|1562.3|1562|1563.6|1563.3|1561.9|1561.6|53
1598492100000|2020-08-27 01:35:00|1562.2|1561.9|1560.5|1560.2|1562.2|1561.9|1560.3|1560|36
1598492400000|2020-08-27 01:40:00|1560.6|1560.3|1560.6|1560.3|1560.9|1560.6|1560.4|1560.1|25
1598492700000|2020-08-27 01:45:00|1560.7|1560.4|1561|1560.7|1561.1|1560.8|1560.4|1560.1|15
1598493000000|2020-08-27 01:50:00|1560.9|1560.6|1561|1560.7|1561.3|1561|1560.8|1560.5|16
1598493300000|2020-08-27 01:55:00|1560.9|1560.6|1560.4|1560.1|1560.9|1560.6|1560|1559.7|32
1598493600000|2020-08-27 02:00:00|1560.3|1560|1560.8|1560.5|1561.2|1560.9|1560.3|1560|27
1598493900000|2020-08-27 02:05:00|1560.9|1560.6|1560.8|1560.5|1560.9|1560.6|1560.7|1560.4|15
1598494200000|2020-08-27 02:10:00|1560.7|1560.4|1560.8|1560.5|1560.8|1560.5|1560.2|1559.9|14
1598494500000|2020-08-27 02:15:00|1561|1560.7|1560.5|1560.2|1561.2|1560.9|1560.5|1560.2|80
1598494800000|2020-08-27 02:20:00|1560.6|1560.3|1559.9|1559.6|1560.6|1560.3|1559.8|1559.5|58
1598495100000|2020-08-27 02:25:00|1559.8|1559.5|1560.4|1560.1|1560.6|1560.3|1559.8|1559.5|9
1598495400000|2020-08-27 02:30:00|1560.3|1560|1560.7|1560.4|1560.8|1560.5|1560|1559.7|32
1598495700000|2020-08-27 02:35:00|1560.6|1560.3|1560.7|1560.4|1560.9|1560.6|1560.5|1560.2|16
1598496000000|2020-08-27 02:40:00|1560.6|1560.3|1560.9|1560.6|1561.1|1560.8|1560.6|1560.3|8
1598496300000|2020-08-27 02:45:00|1561|1560.7|1561.2|1560.9|1561.3|1561|1561|1560.7|31
1598496600000|2020-08-27 02:50:00|1561.3|1561|1561.3|1561|1561.6|1561.3|1561.1|1560.8|35
1598496900000|2020-08-27 02:55:00|1561.2|1560.9|1561.2|1560.9|1561.2|1560.9|1560.8|1560.5|13
1598497200000|2020-08-27 03:00:00|1561.1|1560.8|1560.8|1560.5|1561.3|1561|1560.8|1560.5|11
1598497500000|2020-08-27 03:05:00|1560.7|1560.4|1560.7|1560.4|1560.9|1560.6|1560.7|1560.4|17
1598497800000|2020-08-27 03:10:00|1560.8|1560.5|1561.4|1561.1|1561.5|1561.2|1560.7|1560.4|27
1598498100000|2020-08-27 03:15:00|1561.5|1561.2|1562.1|1561.8|1562.2|1561.9|1561.4|1561.1|39
1598498400000|2020-08-27 03:20:00|1562|1561.7|1562.2|1561.9|1562.3|1562|1561.8|1561.5|13
1598498700000|2020-08-27 03:25:00|1562.3|1562|1563.1|1562.8|1563.2|1562.9|1562.3|1562|31
1598499000000|2020-08-27 03:30:00|1563.2|1562.9|1562.7|1562.4|1563.2|1562.9|1562.7|1562.4|19
1598499300000|2020-08-27 03:35:00|1562.8|1562.5|1562.7|1562.4|1563.2|1562.9|1562.7|1562.4|7
1598499600000|2020-08-27 03:40:00|1562.8|1562.5|1562.5|1562.2|1562.8|1562.5|1562.2|1561.9|12
1598499900000|2020-08-27 03:45:00|1562.6|1562.3|1563.1|1562.8|1563.4|1563.1|1562.4|1562.1|17
1598500200000|2020-08-27 03:50:00|1563.2|1562.9|1562.9|1562.6|1563.2|1562.9|1562.5|1562.2|5
1598500500000|2020-08-27 03:55:00|1562.8|1562.5|1562.8|1562.5|1562.9|1562.6|1562.5|1562.2|21
1598500800000|2020-08-27 04:00:00|1562.4|1562.1|1562.1|1561.8|1562.5|1562.2|1562.1|1561.8|26
1598501100000|2020-08-27 04:05:00|1562.2|1561.9|1561.9|1561.6|1562.2|1561.9|1561.9|1561.6|14
1598501400000|2020-08-27 04:10:00|1562|1561.7|1562|1561.7|1562.1|1561.8|1561.9|1561.6|5
1598501700000|2020-08-27 04:15:00|1562.1|1561.8|1562.2|1561.9|1562.3|1562|1562|1561.7|3
1598502000000|2020-08-27 04:20:00|1562.3|1562|1562.3|1562|1562.5|1562.2|1562.2|1561.9|16
1598502300000|2020-08-27 04:25:00|1562.1|1561.8|1562.1|1561.8|1562.2|1561.9|1562|1561.7|9
1598502600000|2020-08-27 04:30:00|1562.2|1561.9|1563.1|1562.8|1563.6|1563.3|1562.1|1561.8|50
1598502900000|2020-08-27 04:35:00|1563|1562.7|1562.9|1562.6|1563.1|1562.8|1562.6|1562.3|15
1598503200000|2020-08-27 04:40:00|1562.8|1562.5|1562.7|1562.4|1562.9|1562.6|1562.6|1562.3|6
1598503500000|2020-08-27 04:45:00|1562.6|1562.3|1562.9|1562.6|1563.1|1562.8|1562.3|1562|7
1598503800000|2020-08-27 04:50:00|1562.8|1562.5|1562.5|1562.2|1563.1|1562.8|1562.5|1562.2|8
1598504100000|2020-08-27 04:55:00|1562.4|1562.1|1562.1|1561.8|1562.4|1562.1|1561.9|1561.6|6
1598504400000|2020-08-27 05:00:00|1562|1561.7|1562.2|1561.9|1562.3|1562|1561.9|1561.6|12
1598504700000|2020-08-27 05:05:00|1562.1|1561.8|1561.7|1561.4|1562.2|1561.9|1561.6|1561.3|25
1598505000000|2020-08-27 05:10:00|1561.8|1561.5|1562|1561.7|1562.3|1562|1561.8|1561.5|7
1598505300000|2020-08-27 05:15:00|1562.1|1561.8|1562.2|1561.9|1562.2|1561.9|1561.9|1561.6|5
1598505600000|2020-08-27 05:20:00|1562.3|1562|1562.4|1562.1|1562.7|1562.4|1562.2|1561.9|5
1598505900000|2020-08-27 05:25:00|1562.3|1562|1562.4|1562.1|1563.1|1562.8|1562.2|1561.9|11
1598506200000|2020-08-27 05:30:00|1562.3|1562|1561.8|1561.5|1562.3|1562|1561.5|1561.2|11
1598506500000|2020-08-27 05:35:00|1561.7|1561.4|1562.1|1561.8|1562.1|1561.8|1561.6|1561.3|18
1598506800000|2020-08-27 05:40:00|1562.2|1561.9|1561.6|1561.3|1562.2|1561.9|1561.3|1561|24
1598507100000|2020-08-27 05:45:00|1561.7|1561.4|1561.5|1561.2|1561.7|1561.4|1561.2|1560.9|33
1598507400000|2020-08-27 05:50:00|1561.4|1561.1|1561.4|1561.1|1561.7|1561.4|1561.4|1561.1|9
1598507700000|2020-08-27 05:55:00|1561.5|1561.2|1561.9|1561.6|1562|1561.7|1561.5|1561.2|11
1598508000000|2020-08-27 06:00:00|1562.1|1561.8|1562.5|1562.2|1562.7|1562.4|1561.5|1561.2|48
1598508300000|2020-08-27 06:05:00|1562.6|1562.3|1562.3|1562|1562.7|1562.4|1562.2|1561.9|20
1598508600000|2020-08-27 06:10:00|1562.4|1562.1|1561.6|1561.3|1562.5|1562.2|1561.5|1561.2|11
1598508900000|2020-08-27 06:15:00|1561.5|1561.2|1561|1560.7|1561.5|1561.2|1560.8|1560.5|39
1598509200000|2020-08-27 06:20:00|1560.9|1560.6|1561.1|1560.8|1561.2|1560.9|1560.7|1560.4|30
1598509500000|2020-08-27 06:25:00|1560.9|1560.6|1560.9|1560.6|1561|1560.7|1560.5|1560.2|31
1598509800000|2020-08-27 06:30:00|1561|1560.7|1560.7|1560.4|1561.1|1560.8|1560.6|1560.3|36
1598510100000|2020-08-27 06:35:00|1560.6|1560.3|1561.5|1561.2|1561.6|1561.3|1560.6|1560.3|18
1598510400000|2020-08-27 06:40:00|1561.6|1561.3|1561.7|1561.4|1561.7|1561.4|1561.4|1561.1|14
1598510700000|2020-08-27 06:45:00|1561.6|1561.3|1562.2|1561.9|1562.3|1562|1561.4|1561.1|26
1598511000000|2020-08-27 06:50:00|1562|1561.7|1562.6|1562.3|1562.8|1562.5|1562|1561.7|51
1598511300000|2020-08-27 06:55:00|1562.7|1562.4|1563.1|1562.8|1563.2|1562.9|1562.7|1562.4|32
1598511600000|2020-08-27 07:00:00|1563|1562.7|1561.5|1561.2|1563|1562.7|1561.4|1561.1|85
1598511900000|2020-08-27 07:05:00|1561.6|1561.3|1558.6|1558.3|1561.6|1561.3|1558.1|1557.8|342
1598512200000|2020-08-27 07:10:00|1558.7|1558.4|1559.9|1559.6|1560|1559.7|1558.3|1558|102
1598512500000|2020-08-27 07:15:00|1559.8|1559.5|1559.8|1559.5|1560.1|1559.8|1559|1558.7|83
1598512800000|2020-08-27 07:20:00|1559.9|1559.6|1559.8|1559.5|1560.8|1560.5|1559.7|1559.4|102
1598513100000|2020-08-27 07:25:00|1559.9|1559.6|1558.4|1558.1|1560.3|1560|1558.3|1558|235
1598513400000|2020-08-27 07:30:00|1558.6|1558.3|1558.8|1558.5|1558.9|1558.6|1558.1|1557.8|111
1598513700000|2020-08-27 07:35:00|1558.9|1558.6|1559.6|1559.3|1559.6|1559.3|1558.6|1558.3|32
1598514000000|2020-08-27 07:40:00|1559.4|1559.1|1560|1559.7|1560|1559.7|1559.4|1559.1|16
1598514300000|2020-08-27 07:45:00|1559.9|1559.6|1561.8|1561.5|1562.3|1562|1559.9|1559.6|252
1598514600000|2020-08-27 07:50:00|1561.9|1561.6|1561.8|1561.5|1562.1|1561.8|1561.5|1561.2|57
1598514900000|2020-08-27 07:55:00|1561.9|1561.6|1561.7|1561.4|1562.3|1562|1560.9|1560.6|67
1598515200000|2020-08-27 08:00:00|1561.8|1561.5|1560.6|1560.3|1561.8|1561.5|1560.5|1560.2|120
1598515500000|2020-08-27 08:05:00|1560.7|1560.4|1561|1560.7|1561.2|1560.9|1560|1559.7|48
1598515800000|2020-08-27 08:10:00|1560.8|1560.5|1559.9|1559.6|1560.9|1560.6|1559.7|1559.4|47
1598516100000|2020-08-27 08:15:00|1559.8|1559.5|1559.7|1559.4|1560.6|1560.3|1559.6|1559.3|50
1598516400000|2020-08-27 08:20:00|1559.6|1559.3|1561.2|1560.9|1561.7|1561.4|1559.4|1559.1|89
1598516700000|2020-08-27 08:25:00|1561.3|1561|1561.2|1560.9|1562|1561.7|1560.9|1560.6|104
1598517000000|2020-08-27 08:30:00|1561.1|1560.8|1561.1|1560.8|1562.4|1562.1|1560.5|1560.2|202
1598517300000|2020-08-27 08:35:00|1561.2|1560.9|1561.4|1561.1|1561.8|1561.5|1561|1560.7|75
1598517600000|2020-08-27 08:40:00|1561.3|1561|1561.5|1561.2|1561.9|1561.6|1561.2|1560.9|159
1598517900000|2020-08-27 08:45:00|1561.6|1561.3|1560.5|1560.2|1561.6|1561.3|1560.4|1560.1|118
1598518200000|2020-08-27 08:50:00|1560.6|1560.3|1561.1|1560.8|1561.2|1560.9|1560.4|1560.1|85
1598518500000|2020-08-27 08:55:00|1561.2|1560.9|1561.6|1561.3|1562.1|1561.8|1560.1|1559.8|164
1598518800000|2020-08-27 09:00:00|1561.5|1561.2|1560.8|1560.5|1561.7|1561.4|1560.6|1560.3|72
1598519100000|2020-08-27 09:05:00|1560.9|1560.6|1560.3|1560|1561|1560.7|1560.1|1559.8|64
1598519400000|2020-08-27 09:10:00|1560.2|1559.9|1559.6|1559.3|1560.9|1560.6|1559.2|1558.9|195
1598519700000|2020-08-27 09:15:00|1559.4|1559.1|1559.3|1559|1560.2|1559.9|1559.1|1558.8|133
1598520000000|2020-08-27 09:20:00|1559.2|1558.9|1559.5|1559.2|1560|1559.7|1559.1|1558.8|187
1598520300000|2020-08-27 09:25:00|1559.6|1559.3|1558.4|1558.1|1559.6|1559.3|1558|1557.7|150
1598520600000|2020-08-27 09:30:00|1558.3|1558|1559.5|1559.2|1559.8|1559.5|1557.9|1557.6|86
1598520900000|2020-08-27 09:35:00|1559.7|1559.4|1561.1|1560.8|1561.1|1560.8|1559.7|1559.4|70
1598521200000|2020-08-27 09:40:00|1561|1560.7|1561|1560.7|1561.2|1560.9|1560.6|1560.3|84
1598521500000|2020-08-27 09:45:00|1560.9|1560.6|1560.7|1560.4|1561|1560.7|1560.5|1560.2|89
1598521800000|2020-08-27 09:50:00|1560.6|1560.3|1560.7|1560.4|1561.1|1560.8|1560.4|1560.1|64
1598522100000|2020-08-27 09:55:00|1560.6|1560.3|1560.9|1560.6|1561.1|1560.8|1560.6|1560.3|38
1598522400000|2020-08-27 10:00:00|1560.8|1560.5|1561.2|1560.9|1561.5|1561.2|1560.8|1560.5|70
1598522700000|2020-08-27 10:05:00|1561.1|1560.8|1561.4|1561.1|1561.7|1561.4|1561.1|1560.8|60
1598523000000|2020-08-27 10:10:00|1561.5|1561.2|1561.6|1561.3|1561.8|1561.5|1561.4|1561.1|51
1598523300000|2020-08-27 10:15:00|1561.7|1561.4|1562.3|1562|1562.3|1562|1561.6|1561.3|75
1598523600000|2020-08-27 10:20:00|1562.2|1561.9|1562.5|1562.2|1562.5|1562.2|1562|1561.7|55
1598523900000|2020-08-27 10:25:00|1562.3|1562|1562.3|1562|1562.5|1562.2|1562.2|1561.9|50
1598524200000|2020-08-27 10:30:00|1562.4|1562.1|1562|1561.7|1562.4|1562.1|1561.7|1561.4|59
1598524500000|2020-08-27 10:35:00|1561.9|1561.6|1561.9|1561.6|1562.4|1562.1|1561.6|1561.3|76
1598524800000|2020-08-27 10:40:00|1561.8|1561.5|1562.1|1561.8|1562.2|1561.9|1561.6|1561.3|49
1598525100000|2020-08-27 10:45:00|1562|1561.7|1562.4|1562.1|1562.5|1562.2|1562|1561.7|61
1598525400000|2020-08-27 10:50:00|1562.5|1562.2|1561.9|1561.6|1562.7|1562.4|1561.8|1561.5|65
1598525700000|2020-08-27 10:55:00|1562|1561.7|1562.6|1562.3|1562.6|1562.3|1562|1561.7|62
1598526000000|2020-08-27 11:00:00|1562.5|1562.2|1562.1|1561.8|1562.5|1562.2|1561.9|1561.6|121
1598526300000|2020-08-27 11:05:00|1562|1561.7|1561.8|1561.5|1562.4|1562.1|1561.7|1561.4|105
1598526600000|2020-08-27 11:10:00|1561.7|1561.4|1561.5|1561.2|1561.9|1561.6|1561.4|1561.1|117
1598526900000|2020-08-27 11:15:00|1561.6|1561.3|1560.1|1559.8|1561.7|1561.4|1559.8|1559.5|143
1598527200000|2020-08-27 11:20:00|1560.2|1559.9|1560.1|1559.8|1560.5|1560.2|1559.8|1559.5|90
1598527500000|2020-08-27 11:25:00|1560.2|1559.9|1560.1|1559.8|1560.2|1559.9|1559.3|1559|151
1598527800000|2020-08-27 11:30:00|1560|1559.7|1560.4|1560.1|1560.4|1560.1|1559.3|1559|107
1598528100000|2020-08-27 11:35:00|1560.5|1560.2|1560.7|1560.4|1560.9|1560.6|1560.3|1560|58
1598528400000|2020-08-27 11:40:00|1560.8|1560.5|1559.6|1559.3|1560.8|1560.5|1559.4|1559.1|197
1598528700000|2020-08-27 11:45:00|1559.5|1559.2|1559.3|1559|1560.1|1559.8|1559.2|1558.9|94
1598529000000|2020-08-27 11:50:00|1559.2|1558.9|1560.1|1559.8|1560.2|1559.9|1559.2|1558.9|31
1598529300000|2020-08-27 11:55:00|1560.2|1559.9|1559.8|1559.5|1560.2|1559.9|1559.8|1559.5|20
1598529600000|2020-08-27 12:00:00|1559.9|1559.6|1560|1559.7|1560.5|1560.2|1559.7|1559.4|99
1598529900000|2020-08-27 12:05:00|1559.9|1559.6|1559.6|1559.3|1560.2|1559.9|1559|1558.7|86
1598530200000|2020-08-27 12:10:00|1559.5|1559.2|1559.7|1559.4|1560|1559.7|1559.3|1559|90
1598530500000|2020-08-27 12:15:00|1559.8|1559.5|1560.8|1560.5|1560.8|1560.5|1559.7|1559.4|126
1598530800000|2020-08-27 12:20:00|1560.7|1560.4|1561.1|1560.8|1561.1|1560.8|1560.3|1560|111
1598531100000|2020-08-27 12:25:00|1561|1560.7|1561.3|1561|1561.6|1561.3|1560.8|1560.5|170
1598531400000|2020-08-27 12:30:00|1561.2|1560.9|1561.8|1561.5|1563.6|1563.3|1561.2|1560.9|256
1598531700000|2020-08-27 12:35:00|1562|1561.7|1559.9|1559.6|1562.2|1561.9|1559.7|1559.4|205
1598532000000|2020-08-27 12:40:00|1559.8|1559.5|1560.2|1559.9|1560.6|1560.3|1559.7|1559.4|70
1598532300000|2020-08-27 12:45:00|1560|1559.7|1561.2|1560.9|1561.4|1561.1|1559.8|1559.5|118
1598532600000|2020-08-27 12:50:00|1561.1|1560.8|1561.5|1561.2|1562.4|1562.1|1560.9|1560.6|165
1598532900000|2020-08-27 12:55:00|1561.1|1560.8|1561.2|1560.9|1561.7|1561.4|1560.8|1560.5|159
1598533200000|2020-08-27 13:00:00|1561.3|1561|1560.7|1560.4|1561.7|1561.4|1560.5|1560.2|212
1598533500000|2020-08-27 13:05:00|1560.8|1560.5|1560.5|1560.2|1563.5|1563.2|1560.5|1560.2|1200
1598533800000|2020-08-27 13:10:00|1560.9|1560.6|1565.7|1565.4|1565.8|1565.5|1560.5|1560.2|1227
1598534100000|2020-08-27 13:15:00|1565.6|1565.3|1571.4|1571.1|1571.6|1571.3|1565.2|1564.9|2428
1598534400000|2020-08-27 13:20:00|1571.3|1571|1569|1568.7|1571.4|1571.1|1568.9|1568.6|1548
1598534700000|2020-08-27 13:25:00|1568.8|1568.5|1568.1|1567.8|1568.9|1568.6|1565.3|1565|1114
1598535000000|2020-08-27 13:30:00|1568.2|1567.9|1567.3|1567|1570.7|1570.4|1565.5|1565.2|4160
1598535300000|2020-08-27 13:35:00|1567|1566.7|1564.1|1563.8|1568.5|1568.2|1564|1563.7|3128
1598535600000|2020-08-27 13:40:00|1564|1563.7|1566.5|1566.2|1569.2|1568.9|1563.8|1563.5|2483
1598535900000|2020-08-27 13:45:00|1566.7|1566.4|1568.7|1568.4|1569.3|1569|1564.8|1564.5|2838
1598536200000|2020-08-27 13:50:00|1568.8|1568.5|1573.6|1573.3|1574.9|1574.6|1568.7|1568.4|2678
1598536500000|2020-08-27 13:55:00|1573.5|1573.2|1575|1574.7|1576.8|1576.5|1573.1|1572.8|1954
1598536800000|2020-08-27 14:00:00|1575.2|1574.9|1570.4|1570.1|1576.8|1576.5|1570|1569.7|2464
1598537100000|2020-08-27 14:05:00|1570.5|1570.2|1563.4|1563.1|1570.5|1570.2|1561.8|1561.5|2236
1598537400000|2020-08-27 14:10:00|1563.3|1563|1561.6|1561.3|1565.8|1565.5|1561.1|1560.8|2532
1598537700000|2020-08-27 14:15:00|1561.4|1561.1|1565.1|1564.8|1565.3|1565|1561|1560.7|1867
1598538000000|2020-08-27 14:20:00|1565.3|1565|1568|1567.7|1568|1567.7|1564.5|1564.2|1226
1598538300000|2020-08-27 14:25:00|1567.9|1567.6|1569.6|1569.3|1570.9|1570.6|1567.7|1567.4|1705
1598538600000|2020-08-27 14:30:00|1569.5|1569.2|1571.1|1570.8|1571.3|1571|1567.9|1567.6|1539
1598538900000|2020-08-27 14:35:00|1571|1570.7|1565.8|1565.5|1571|1570.7|1565.8|1565.5|1566
1598539200000|2020-08-27 14:40:00|1565.6|1565.3|1564.1|1563.8|1566|1565.7|1563|1562.7|1871
1598539500000|2020-08-27 14:45:00|1564|1563.7|1564.7|1564.4|1565.3|1565|1562.1|1561.8|1899
1598539800000|2020-08-27 14:50:00|1564.6|1564.3|1567.7|1567.4|1568.7|1568.4|1563.2|1562.9|1346
1598540100000|2020-08-27 14:55:00|1567.8|1567.5|1568.6|1568.3|1569.1|1568.8|1566.3|1566|969
1598540400000|2020-08-27 15:00:00|1568.4|1568.1|1568.6|1568.3|1570.4|1570.1|1567.9|1567.6|1034
1598540700000|2020-08-27 15:05:00|1568.5|1568.2|1567.6|1567.3|1569.5|1569.2|1566.7|1566.4|1521
1598541000000|2020-08-27 15:10:00|1567.7|1567.4|1565.6|1565.3|1567.7|1567.4|1565|1564.7|824
1598541300000|2020-08-27 15:15:00|1565.4|1565.1|1566|1565.7|1566.5|1566.2|1564.6|1564.3|908
1598541600000|2020-08-27 15:20:00|1566.1|1565.8|1565.6|1565.3|1566.7|1566.4|1564.3|1564|1307
1598541900000|2020-08-27 15:25:00|1565.5|1565.2|1565.7|1565.4|1566.2|1565.9|1563.9|1563.6|707
1598542200000|2020-08-27 15:30:00|1565.9|1565.6|1567|1566.7|1567|1566.7|1564.3|1564|1153
1598542500000|2020-08-27 15:35:00|1566.9|1566.6|1568|1567.7|1569|1568.7|1566.4|1566.1|1955
1598542800000|2020-08-27 15:40:00|1567.9|1567.6|1569.4|1569.1|1569.5|1569.2|1567.8|1567.5|1531
1598543100000|2020-08-27 15:45:00|1569.3|1569|1568.4|1568.1|1569.4|1569.1|1568.1|1567.8|2346
1598543400000|2020-08-27 15:50:00|1568.5|1568.2|1569|1568.7|1569.2|1568.9|1567.9|1567.6|1821
1598543700000|2020-08-27 15:55:00|1569.1|1568.8|1569|1568.7|1569.5|1569.2|1568.6|1568.3|783
1598544000000|2020-08-27 16:00:00|1569.1|1568.8|1566.8|1566.5|1569.2|1568.9|1566.7|1566.4|1330
1598544300000|2020-08-27 16:05:00|1566.7|1566.4|1564.9|1564.6|1567.2|1566.9|1564.5|1564.2|2002
1598544600000|2020-08-27 16:10:00|1564.7|1564.4|1565.2|1564.9|1566.5|1566.2|1564.4|1564.1|855
1598544900000|2020-08-27 16:15:00|1565.3|1565|1562.8|1562.5|1565.5|1565.2|1562.5|1562.2|1304
1598545200000|2020-08-27 16:20:00|1562.7|1562.4|1562.8|1562.5|1563|1562.7|1561.2|1560.9|1263
1598545500000|2020-08-27 16:25:00|1562.7|1562.4|1561.5|1561.2|1563.1|1562.8|1561.2|1560.9|1534
1598545800000|2020-08-27 16:30:00|1561.6|1561.3|1561.5|1561.2|1563.8|1563.5|1561.1|1560.8|1045
1598546100000|2020-08-27 16:35:00|1561.4|1561.1|1559.3|1559|1561.9|1561.6|1557|1556.7|2686
1598546400000|2020-08-27 16:40:00|1559.6|1559.3|1560.5|1560.2|1560.9|1560.6|1558.6|1558.3|1190
1598546700000|2020-08-27 16:45:00|1560.6|1560.3|1559.2|1558.9|1560.8|1560.5|1558.7|1558.4|1137
1598547000000|2020-08-27 16:50:00|1559.1|1558.8|1558.2|1557.9|1559.9|1559.6|1556.7|1556.4|1964
1598547300000|2020-08-27 16:55:00|1558.3|1558|1558.4|1558.1|1560.1|1559.8|1557.2|1556.9|1366
1598547600000|2020-08-27 17:00:00|1558.2|1557.9|1555.9|1555.6|1558.7|1558.4|1555|1554.7|1639
1598547900000|2020-08-27 17:05:00|1555.8|1555.5|1559.1|1558.8|1559.4|1559.1|1553.8|1553.5|1350
1598548200000|2020-08-27 17:10:00|1559|1558.7|1560.6|1560.3|1561.4|1561.1|1558.6|1558.3|1447
1598548500000|2020-08-27 17:15:00|1560.5|1560.2|1560.4|1560.1|1561|1560.7|1559.3|1559|1097
1598548800000|2020-08-27 17:20:00|1560.3|1560|1562.5|1562.2|1562.8|1562.5|1559.1|1558.8|803
1598549100000|2020-08-27 17:25:00|1562.6|1562.3|1562.5|1562.2|1563|1562.7|1561.8|1561.5|531
1598549400000|2020-08-27 17:30:00|1562.6|1562.3|1562.5|1562.2|1563|1562.7|1561.7|1561.4|660
1598549700000|2020-08-27 17:35:00|1562.6|1562.3|1563.6|1563.3|1563.8|1563.5|1562.4|1562.1|534
1598550000000|2020-08-27 17:40:00|1563.5|1563.2|1564.2|1563.9|1564.2|1563.9|1563.2|1562.9|444
1598550300000|2020-08-27 17:45:00|1564.1|1563.8|1563.1|1562.8|1564.2|1563.9|1562.7|1562.4|443
1598550600000|2020-08-27 17:50:00|1563.2|1562.9|1562|1561.7|1563.5|1563.2|1561.1|1560.8|707
1598550900000|2020-08-27 17:55:00|1561.9|1561.6|1563.9|1563.6|1564.2|1563.9|1561.8|1561.5|996
1598551200000|2020-08-27 18:00:00|1563.8|1563.5|1567.6|1567.3|1567.6|1567.3|1563.6|1563.3|1489
1598551500000|2020-08-27 18:05:00|1567.5|1567.2|1567|1566.7|1567.9|1567.6|1566.3|1566|983
1598551800000|2020-08-27 18:10:00|1566.9|1566.6|1568.3|1568|1568.8|1568.5|1566.4|1566.1|837
1598552100000|2020-08-27 18:15:00|1568.1|1567.8|1569.2|1568.9|1569.2|1568.9|1567.7|1567.4|682
1598552400000|2020-08-27 18:20:00|1569.1|1568.8|1569|1568.7|1569.3|1569|1568|1567.7|656
1598552700000|2020-08-27 18:25:00|1569.1|1568.8|1570.2|1569.9|1570.2|1569.9|1568.4|1568.1|955
1598553000000|2020-08-27 18:30:00|1570|1569.7|1570.3|1570|1571.1|1570.8|1569.6|1569.3|740
1598553300000|2020-08-27 18:35:00|1570.4|1570.1|1571.3|1571|1571.8|1571.5|1570.3|1570|659
1598553600000|2020-08-27 18:40:00|1571.4|1571.1|1569.9|1569.6|1571.6|1571.3|1569.9|1569.6|723
1598553900000|2020-08-27 18:45:00|1570|1569.7|1569.5|1569.2|1571.3|1571|1569.5|1569.2|710
1598554200000|2020-08-27 18:50:00|1569.6|1569.3|1569.5|1569.2|1570.2|1569.9|1568.9|1568.6|469
1598554500000|2020-08-27 18:55:00|1569.4|1569.1|1569.7|1569.4|1570.2|1569.9|1569.1|1568.8|480
1598554800000|2020-08-27 19:00:00|1569.8|1569.5|1569.6|1569.3|1570.8|1570.5|1569.1|1568.8|527
1598555100000|2020-08-27 19:05:00|1569.5|1569.2|1570.5|1570.2|1570.6|1570.3|1568.1|1567.8|682
1598555400000|2020-08-27 19:10:00|1570.6|1570.3|1570|1569.7|1570.9|1570.6|1569.2|1568.9|632
1598555700000|2020-08-27 19:15:00|1569.9|1569.6|1571.3|1571|1571.4|1571.1|1569.4|1569.1|418
1598556000000|2020-08-27 19:20:00|1571.1|1570.8|1571.4|1571.1|1572.7|1572.4|1571|1570.7|800
1598556300000|2020-08-27 19:25:00|1571.5|1571.2|1571|1570.7|1571.7|1571.4|1570.5|1570.2|574
1598556600000|2020-08-27 19:30:00|1571.1|1570.8|1571.6|1571.3|1572.1|1571.8|1570.1|1569.8|609
1598556900000|2020-08-27 19:35:00|1571.7|1571.4|1570.1|1569.8|1571.8|1571.5|1570.1|1569.8|509
1598557200000|2020-08-27 19:40:00|1570.2|1569.9|1569.6|1569.3|1571.2|1570.9|1569.6|1569.3|799
1598557500000|2020-08-27 19:45:00|1569.7|1569.4|1568.8|1568.5|1570.8|1570.5|1568.4|1568.1|1696
1598557800000|2020-08-27 19:50:00|1568.1|1567.8|1566.8|1566.5|1568.5|1568.2|1566.6|1566.3|2531
1598558100000|2020-08-27 19:55:00|1566.9|1566.6|1565.9|1565.6|1567.7|1567.4|1565.3|1565|6814
1598558400000|2020-08-27 20:00:00|1565.8|1565.5|1568.2|1567.9|1569.3|1569|1565.6|1565.3|3924
1598558700000|2020-08-27 20:05:00|1568.3|1568|1568.2|1567.9|1569.4|1569.1|1567.9|1567.6|1025
1598559000000|2020-08-27 20:10:00|1568.1|1567.8|1568.4|1567.6|1569.1|1568.8|1567.9|1567.5|1247
1598559300000|2020-08-27 20:15:00|1568.3|1567.5|1568.2|1567.4|1568.4|1567.6|1568.1|1567.3|0
1598559600000|2020-08-27 20:20:00|1568.1|1567.3|1568.2|1567.4|1568.2|1567.4|1568.1|1567.3|0
1598559900000|2020-08-27 20:25:00|1568.1|1567.3|1567.9|1567.1|1568.2|1567.4|1567.9|1567.1|0
1598560200000|2020-08-27 20:30:00|1568.4|1567.6|1569.8|1569.5|1570|1569.7|1567.6|1567.3|445
1598560500000|2020-08-27 20:35:00|1569.7|1569.4|1570.6|1570.3|1570.8|1570.5|1569.6|1569.3|271
1598560800000|2020-08-27 20:40:00|1570.7|1570.4|1570.3|1570|1570.9|1570.6|1570.3|1570|101
1598561100000|2020-08-27 20:45:00|1570.4|1570.1|1570.6|1570.3|1570.6|1570.3|1569.6|1569.3|204
1598561400000|2020-08-27 20:50:00|1570.5|1570.2|1569.9|1569.6|1570.6|1570.3|1569.3|1569|130
1598561700000|2020-08-27 20:55:00|1570|1569.7|1571.4|1570.6|1571.4|1570.9|1569.8|1569.5|152
1598562000000|2020-08-27 21:00:00|1571.3|1570.5|1571.3|1570.5|1571.4|1570.6|1571.3|1570.5|0
1598562300000|2020-08-27 21:05:00|1571.2|1570.4|1571.1|1570.3|1571.2|1570.4|1571.1|1570.3|0
1598562600000|2020-08-27 21:10:00|1571.2|1570.4|1571.3|1570.5|1571.3|1570.5|1571.1|1570.3|0
1598562900000|2020-08-27 21:15:00|1571.2|1570.4|1571.2|1570.4|1571.2|1570.4|1571.2|1570.4|0
1598563200000|2020-08-27 21:20:00|1571.3|1570.5|1570.9|1570.1|1571.3|1570.5|1570.9|1570.1|0
1598563800000|2020-08-27 21:30:00|1571|1570.2|1571|1570.2|1571|1570.2|1571|1570.2|0
1598564400000|2020-08-27 21:40:00|1571.1|1570.3|1571.1|1570.3|1571.1|1570.3|1571.1|1570.3|0
1598564700000|2020-08-27 21:45:00|1571|1570.2|1571|1570.2|1571|1570.2|1571|1570.2|0
1598565000000|2020-08-27 21:50:00|1571.1|1570.3|1571.2|1570.4|1571.2|1570.4|1571.1|1570.3|0
1598565300000|2020-08-27 21:55:00|1571.5|1570.7|1571.5|1570.7|1571.5|1570.7|1571.5|1570.7|0
1598565600000|2020-08-27 22:00:00|1571.3|1571|1570.3|1570|1571.4|1571.1|1570|1569.7|110
1598565900000|2020-08-27 22:05:00|1570.2|1569.9|1571.2|1570.9|1571.2|1570.9|1570.1|1569.8|42
1598566200000|2020-08-27 22:10:00|1571.1|1570.8|1571.3|1571|1571.3|1571|1570.9|1570.6|12
1598566500000|2020-08-27 22:15:00|1571.2|1570.9|1571.2|1570.9|1571.4|1571.1|1571.2|1570.9|16
1598566800000|2020-08-27 22:20:00|1571.1|1570.8|1571.1|1570.8|1571.1|1570.8|1571.1|1570.8|3
1598567400000|2020-08-27 22:30:00|1571|1570.7|1571.4|1571.1|1571.5|1571.2|1570.7|1570.4|38
1598567700000|2020-08-27 22:35:00|1571.3|1571|1571.6|1571.3|1571.6|1571.3|1571.2|1570.9|54
1598568000000|2020-08-27 22:40:00|1571.8|1571.5|1571.7|1571.4|1571.8|1571.5|1571.6|1571.3|33
1598568300000|2020-08-27 22:45:00|1571.8|1571.5|1570.8|1570.5|1571.8|1571.5|1570.8|1570.5|36
1598568600000|2020-08-27 22:50:00|1570.9|1570.6|1571.1|1570.8|1571.2|1570.9|1570.8|1570.5|23
1598568900000|2020-08-27 22:55:00|1571|1570.7|1571.1|1570.8|1571.2|1570.9|1570.9|1570.6|6
1598569200000|2020-08-27 23:00:00|1571.2|1570.9|1570.7|1570.4|1571.3|1571|1570.7|1570.4|6
1598569500000|2020-08-27 23:05:00|1570.5|1570.2|1570.4|1570.1|1570.6|1570.3|1570.4|1570.1|9
1598569800000|2020-08-27 23:10:00|1570.3|1570|1570.6|1570.3|1570.6|1570.3|1570.3|1570|4
1598570100000|2020-08-27 23:15:00|1570.7|1570.4|1571|1570.7|1571|1570.7|1570.7|1570.4|7
1598570400000|2020-08-27 23:20:00|1570.9|1570.6|1570.7|1570.4|1571|1570.7|1570.5|1570.2|5
1598570700000|2020-08-27 23:25:00|1570.6|1570.3|1570.7|1570.4|1570.7|1570.4|1570.6|1570.3|3
1598571000000|2020-08-27 23:30:00|1570.6|1570.3|1571.8|1571.5|1571.9|1571.6|1570.6|1570.3|35
1598571300000|2020-08-27 23:35:00|1571.7|1571.4|1571.9|1571.6|1572.3|1572|1571.7|1571.4|24
1598571600000|2020-08-27 23:40:00|1571.8|1571.5|1571.6|1571.3|1571.8|1571.5|1571.3|1571|10
1598571900000|2020-08-27 23:45:00|1571.5|1571.2|1571.9|1571.6|1572|1571.7|1571.5|1571.2|16
1598572200000|2020-08-27 23:50:00|1571.8|1571.5|1572.1|1571.8|1572.3|1572|1571.8|1571.5|22
1598572500000|2020-08-27 23:55:00|1572|1571.7|1572.5|1572.2|1572.5|1572.2|1571.8|1571.5|35
1598572800000|2020-08-28 00:00:00|1572.3|1572|1572.8|1572.5|1573.3|1573|1571.8|1571.5|85
1598573100000|2020-08-28 00:05:00|1573|1572.7|1573.2|1572.9|1573.5|1573.2|1572.8|1572.5|46
1598573400000|2020-08-28 00:10:00|1573.1|1572.8|1572.7|1572.4|1573.5|1573.2|1572.7|1572.4|32
1598573700000|2020-08-28 00:15:00|1573|1572.7|1572.1|1571.8|1573.4|1573.1|1572.1|1571.8|52
1598574000000|2020-08-28 00:20:00|1572.2|1571.9|1573.6|1573.3|1573.8|1573.5|1572.1|1571.8|55
1598574300000|2020-08-28 00:25:00|1573.7|1573.4|1573.5|1573.2|1573.8|1573.5|1573.2|1572.9|91
1598574600000|2020-08-28 00:30:00|1573.4|1573.1|1572.3|1572|1573.7|1573.4|1571.8|1571.5|112
1598574900000|2020-08-28 00:35:00|1572.4|1572.1|1572.6|1572.3|1573.3|1573|1572.4|1572.1|16
1598575200000|2020-08-28 00:40:00|1572.7|1572.4|1571.7|1571.4|1573.1|1572.8|1571.7|1571.4|33
1598575500000|2020-08-28 00:45:00|1571.8|1571.5|1570.4|1570.1|1572.3|1572|1569.9|1569.6|57
1598575800000|2020-08-28 00:50:00|1570.5|1570.2|1571.1|1570.8|1571.2|1570.9|1570.2|1569.9|29
1598576100000|2020-08-28 00:55:00|1571|1570.7|1571.6|1571.3|1571.9|1571.6|1570.7|1570.4|16
1598576400000|2020-08-28 01:00:00|1571.7|1571.4|1572.4|1572.1|1572.8|1572.5|1570.9|1570.6|38
1598576700000|2020-08-28 01:05:00|1572.3|1572|1572|1571.7|1572.4|1572.1|1571.6|1571.3|20
1598577000000|2020-08-28 01:10:00|1572.1|1571.8|1572.4|1572.1|1572.5|1572.2|1571.9|1571.6|15
1598577300000|2020-08-28 01:15:00|1572.5|1572.2|1571.1|1570.8|1573.5|1573.2|1571.1|1570.8|83
1598577600000|2020-08-28 01:20:00|1571|1570.7|1571.7|1571.4|1571.7|1571.4|1570.9|1570.6|28
1598577900000|2020-08-28 01:25:00|1571.6|1571.3|1572|1571.7|1572.2|1571.9|1571.6|1571.3|23
1598578200000|2020-08-28 01:30:00|1572.1|1571.8|1572.6|1572.3|1572.7|1572.4|1571.6|1571.3|20
1598578500000|2020-08-28 01:35:00|1572.7|1572.4|1573|1572.7|1573.5|1573.2|1572.2|1571.9|15
1598578800000|2020-08-28 01:40:00|1573.1|1572.8|1574.3|1574|1574.3|1574|1573.1|1572.8|87
1598579100000|2020-08-28 01:45:00|1574.5|1574.2|1574.5|1574.2|1575.1|1574.8|1574.3|1574|212
1598579400000|2020-08-28 01:50:00|1574.6|1574.3|1575.6|1575.3|1575.8|1575.5|1574.6|1574.3|87
1598579700000|2020-08-28 01:55:00|1575.7|1575.4|1575.8|1575.5|1576.3|1576|1575.6|1575.3|71
1598580000000|2020-08-28 02:00:00|1575.7|1575.4|1576.5|1576.2|1576.5|1576.2|1575.7|1575.4|46
1598580300000|2020-08-28 02:05:00|1576.4|1576.1|1576.7|1576.4|1576.7|1576.4|1576.3|1576|101
1598580600000|2020-08-28 02:10:00|1576.6|1576.3|1577.7|1577.4|1577.8|1577.5|1576.4|1576.1|109
1598580900000|2020-08-28 02:15:00|1577.6|1577.3|1577.4|1577.1|1578.4|1578.1|1577.4|1577.1|153
1598581200000|2020-08-28 02:20:00|1577.5|1577.2|1578.1|1577.8|1578.2|1577.9|1577.4|1577.1|108
1598581500000|2020-08-28 02:25:00|1578.2|1577.9|1578.3|1578|1578.4|1578.1|1577.7|1577.4|85
1598581800000|2020-08-28 02:30:00|1578.4|1578.1|1577.3|1577|1579.1|1578.8|1577.2|1576.9|133
1598582100000|2020-08-28 02:35:00|1577.4|1577.1|1578.9|1578.6|1579|1578.7|1577.1|1576.8|149
1598582400000|2020-08-28 02:40:00|1579|1578.7|1579.4|1579.1|1579.7|1579.4|1578.6|1578.3|196
1598582700000|2020-08-28 02:45:00|1579.5|1579.2|1580.7|1580.4|1580.8|1580.5|1579.5|1579.2|281
1598583000000|2020-08-28 02:50:00|1580.8|1580.5|1583.7|1583.4|1584.6|1584.3|1580.8|1580.5|865
1598583300000|2020-08-28 02:55:00|1583.8|1583.5|1585.3|1585|1585.3|1585|1583.5|1583.2|348
1598583600000|2020-08-28 03:00:00|1585.4|1585.1|1585.3|1585|1586.5|1586.2|1585.3|1585|223
1598583900000|2020-08-28 03:05:00|1585.5|1585.2|1584.5|1584.2|1585.9|1585.6|1584.3|1584|135
1598584200000|2020-08-28 03:10:00|1584.7|1584.4|1584.4|1584.1|1584.8|1584.5|1584.1|1583.8|54
1598584500000|2020-08-28 03:15:00|1584.6|1584.3|1583.8|1583.5|1585.1|1584.8|1583.7|1583.4|98
1598584800000|2020-08-28 03:20:00|1583.9|1583.6|1584.3|1584|1584.4|1584.1|1583.8|1583.5|41
1598585100000|2020-08-28 03:25:00|1584.2|1583.9|1584|1583.7|1584.4|1584.1|1583.8|1583.5|46
1598585400000|2020-08-28 03:30:00|1584.1|1583.8|1583.5|1583.2|1584.4|1584.1|1583.3|1583|49
1598585700000|2020-08-28 03:35:00|1583.6|1583.3|1583.9|1583.6|1583.9|1583.6|1583.5|1583.2|31
1598586000000|2020-08-28 03:40:00|1583.8|1583.5|1583.9|1583.6|1584.2|1583.9|1583.8|1583.5|41
1598586300000|2020-08-28 03:45:00|1584.2|1583.9|1585|1584.7|1585.5|1585.2|1584.1|1583.8|92
1598586600000|2020-08-28 03:50:00|1584.9|1584.6|1585.2|1584.9|1585.4|1585.1|1584.6|1584.3|73
1598586900000|2020-08-28 03:55:00|1585.1|1584.8|1584.8|1584.5|1585.1|1584.8|1584.7|1584.4|21
1598587200000|2020-08-28 04:00:00|1584.7|1584.4|1584.4|1584.1|1584.7|1584.4|1584.1|1583.8|20
1598587500000|2020-08-28 04:05:00|1584.3|1584|1584.1|1583.8|1584.7|1584.4|1584.1|1583.8|24
1598587800000|2020-08-28 04:10:00|1583.9|1583.6|1583.9|1583.6|1584.1|1583.8|1583.8|1583.5|41
1598588100000|2020-08-28 04:15:00|1583.8|1583.5|1583.9|1583.6|1584|1583.7|1583.7|1583.4|40
1598588400000|2020-08-28 04:20:00|1583.8|1583.5|1583.5|1583.2|1584.3|1584|1583.4|1583.1|42
1598588700000|2020-08-28 04:25:00|1583.4|1583.1|1583.3|1583|1583.4|1583.1|1583|1582.7|20
1598589000000|2020-08-28 04:30:00|1583.2|1582.9|1582.9|1582.6|1583.3|1583|1582.7|1582.4|53
1598589300000|2020-08-28 04:35:00|1582.8|1582.5|1582.6|1582.3|1583|1582.7|1582.6|1582.3|32
1598589600000|2020-08-28 04:40:00|1582.5|1582.2|1583.5|1583.2|1583.7|1583.4|1582.5|1582.2|82
1598589900000|2020-08-28 04:45:00|1583.4|1583.1|1583.8|1583.5|1584.1|1583.8|1583.4|1583.1|21
1598590200000|2020-08-28 04:50:00|1583.9|1583.6|1584.6|1584.3|1584.7|1584.4|1583.8|1583.5|46
1598590500000|2020-08-28 04:55:00|1584.7|1584.4|1584.9|1584.6|1584.9|1584.6|1584.3|1584|15
1598590800000|2020-08-28 05:00:00|1584.8|1584.5|1584.9|1584.6|1585.3|1585|1584.7|1584.4|33
1598591100000|2020-08-28 05:05:00|1584.8|1584.5|1579.6|1579.3|1584.8|1584.5|1579.1|1578.8|359
1598591400000|2020-08-28 05:10:00|1579.5|1579.2|1580|1579.7|1580.4|1580.1|1578|1577.7|500
1598591700000|2020-08-28 05:15:00|1579.8|1579.5|1581.4|1581.1|1581.8|1581.5|1579.4|1579.1|200
1598592000000|2020-08-28 05:20:00|1581.5|1581.2|1582.5|1582.2|1583.7|1583.4|1581|1580.7|125
1598592300000|2020-08-28 05:25:00|1582.4|1582.1|1581.7|1581.4|1582.5|1582.2|1581.3|1581|78
1598592600000|2020-08-28 05:30:00|1581.6|1581.3|1581.8|1581.5|1582.3|1582|1581.1|1580.8|56
1598592900000|2020-08-28 05:35:00|1582|1581.7|1582.1|1581.8|1583.1|1582.8|1581.9|1581.6|61
1598593200000|2020-08-28 05:40:00|1582.2|1581.9|1580.7|1580.4|1582.2|1581.9|1580.2|1579.9|86
1598593500000|2020-08-28 05:45:00|1580.9|1580.6|1580.7|1580.4|1581.5|1581.2|1580|1579.7|39
1598593800000|2020-08-28 05:50:00|1580.6|1580.3|1581.9|1581.6|1581.9|1581.6|1580.2|1579.9|39
1598594100000|2020-08-28 05:55:00|1582|1581.7|1582|1581.7|1582.6|1582.3|1581.6|1581.3|28
1598594400000|2020-08-28 06:00:00|1582.1|1581.8|1582.5|1582.2|1583.1|1582.8|1581.4|1581.1|87
1598594700000|2020-08-28 06:05:00|1582.8|1582.5|1583.7|1583.4|1584.4|1584.1|1582.2|1581.9|98
1598595000000|2020-08-28 06:10:00|1583.8|1583.5|1582.9|1582.6|1583.8|1583.5|1582.3|1582|103
1598595300000|2020-08-28 06:15:00|1583|1582.7|1582.7|1582.4|1583.7|1583.4|1582.3|1582|71
1598595600000|2020-08-28 06:20:00|1582.6|1582.3|1582.1|1581.8|1582.8|1582.5|1582|1581.7|32
1598595900000|2020-08-28 06:25:00|1582.2|1581.9|1582.9|1582.6|1583.2|1582.9|1582.1|1581.8|32
1598596200000|2020-08-28 06:30:00|1583|1582.7|1583.3|1583|1583.6|1583.3|1582.9|1582.6|33
1598596500000|2020-08-28 06:35:00|1583.2|1582.9|1582.8|1582.5|1583.5|1583.2|1582.8|1582.5|14
1598596800000|2020-08-28 06:40:00|1582.7|1582.4|1582.7|1582.4|1582.7|1582.4|1581.8|1581.5|19
1598597100000|2020-08-28 06:45:00|1582.6|1582.3|1582.4|1582.1|1582.8|1582.5|1581.7|1581.4|32
1598597400000|2020-08-28 06:50:00|1582.3|1582|1580.9|1580.6|1582.3|1582|1580.9|1580.6|31
1598597700000|2020-08-28 06:55:00|1580.8|1580.5|1582.3|1582|1582.7|1582.4|1580.8|1580.5|42
1598598000000|2020-08-28 07:00:00|1582|1581.7|1580.5|1580.2|1582.7|1582.4|1580.3|1580|104
1598598300000|2020-08-28 07:05:00|1580.4|1580.1|1579|1578.7|1581.2|1580.9|1578.1|1577.8|208
1598598600000|2020-08-28 07:10:00|1578.9|1578.6|1576.9|1576.6|1579.1|1578.8|1576.9|1576.6|174
1598598900000|2020-08-28 07:15:00|1576.7|1576.4|1575.6|1575.3|1576.9|1576.6|1574.6|1574.3|302
1598599200000|2020-08-28 07:20:00|1575.3|1575|1573.6|1573.3|1575.6|1575.3|1573.2|1572.9|166
1598599500000|2020-08-28 07:25:00|1573.5|1573.2|1574.6|1574.3|1574.8|1574.5|1573.1|1572.8|154
1598599800000|2020-08-28 07:30:00|1574.7|1574.4|1571.6|1571.3|1574.7|1574.4|1571|1570.7|195
1598600100000|2020-08-28 07:35:00|1571.5|1571.2|1571.8|1571.5|1572.9|1572.6|1570.8|1570.5|521
1598600400000|2020-08-28 07:40:00|1571.7|1571.4|1574.7|1574.4|1575|1574.7|1570.3|1570|209
1598600700000|2020-08-28 07:45:00|1574.6|1574.3|1574.8|1574.5|1574.9|1574.6|1573.6|1573.3|263
1598601000000|2020-08-28 07:50:00|1574.9|1574.6|1574|1573.7|1574.9|1574.6|1572.5|1572.2|59
1598601300000|2020-08-28 07:55:00|1574.1|1573.8|1575|1574.7|1575.8|1575.5|1573.6|1573.3|73
1598601600000|2020-08-28 08:00:00|1575.1|1574.8|1575.2|1574.9|1575.5|1575.2|1573.6|1573.3|82
1598601900000|2020-08-28 08:05:00|1575.4|1575.1|1576.1|1575.8|1576.7|1576.4|1575|1574.7|102
1598602200000|2020-08-28 08:10:00|1576.2|1575.9|1577.3|1577|1577.4|1577.1|1576|1575.7|77
1598602500000|2020-08-28 08:15:00|1577.2|1576.9|1578.1|1577.8|1578.5|1578.2|1577.2|1576.9|144
1598602800000|2020-08-28 08:20:00|1578.2|1577.9|1579.6|1579.3|1579.9|1579.6|1577.9|1577.6|172
1598603100000|2020-08-28 08:25:00|1579.7|1579.4|1579.2|1578.9|1579.8|1579.5|1578.5|1578.2|91
1598603400000|2020-08-28 08:30:00|1579.1|1578.8|1577.1|1576.8|1579.6|1579.3|1576.8|1576.5|151
1598603700000|2020-08-28 08:35:00|1577.2|1576.9|1577.2|1576.9|1577.3|1577|1576.6|1576.3|111
1598604000000|2020-08-28 08:40:00|1577.3|1577|1577.8|1577.5|1577.9|1577.6|1576.6|1576.3|201
1598604300000|2020-08-28 08:45:00|1577.7|1577.4|1579.5|1579.2|1579.6|1579.3|1577.3|1577|62
1598604600000|2020-08-28 08:50:00|1579.4|1579.1|1579.6|1579.3|1579.8|1579.5|1579|1578.7|38
1598604900000|2020-08-28 08:55:00|1579.5|1579.2|1578.4|1578.1|1579.8|1579.5|1578.4|1578.1|53
1598605200000|2020-08-28 09:00:00|1578.6|1578.3|1579.2|1578.9|1579.5|1579.2|1577.6|1577.3|110
1598605500000|2020-08-28 09:05:00|1579.1|1578.8|1580.2|1579.9|1581.2|1580.9|1579|1578.7|193
1598605800000|2020-08-28 09:10:00|1580.3|1580|1581.2|1580.9|1581.2|1580.9|1579.9|1579.6|74
1598606100000|2020-08-28 09:15:00|1581|1580.7|1580.8|1580.5|1581.6|1581.3|1580.2|1579.9|186
1598606400000|2020-08-28 09:20:00|1580.9|1580.6|1579.8|1579.5|1581.4|1581.1|1579.4|1579.1|93
1598606700000|2020-08-28 09:25:00|1579.7|1579.4|1579.5|1579.2|1580.2|1579.9|1578.9|1578.6|135
1598607000000|2020-08-28 09:30:00|1579.4|1579.1|1577.9|1577.6|1579.5|1579.2|1577.9|1577.6|91
1598607300000|2020-08-28 09:35:00|1577.5|1577.2|1578.3|1578|1578.4|1578.1|1576.3|1576|226
1598607600000|2020-08-28 09:40:00|1578.1|1577.8|1578.7|1578.4|1579.4|1579.1|1578.1|1577.8|51
1598607900000|2020-08-28 09:45:00|1578.5|1578.2|1577.9|1577.6|1579|1578.7|1577.9|1577.6|102
1598608200000|2020-08-28 09:50:00|1578.2|1577.9|1578.9|1578.6|1580.1|1579.8|1578.2|1577.9|228
1598608500000|2020-08-28 09:55:00|1579|1578.7|1578.8|1578.5|1579.3|1579|1578.5|1578.2|77
1598608800000|2020-08-28 10:00:00|1579|1578.7|1576.7|1576.4|1579.3|1579|1576.6|1576.3|178
1598609100000|2020-08-28 10:05:00|1576.6|1576.3|1575.9|1575.6|1577.1|1576.8|1574.5|1574.2|176
1598609400000|2020-08-28 10:10:00|1576|1575.7|1575.2|1574.9|1576.1|1575.8|1574.8|1574.5|68
1598609700000|2020-08-28 10:15:00|1575.1|1574.8|1574.5|1574.2|1575.4|1575.1|1574.3|1574|95
1598610000000|2020-08-28 10:20:00|1574.4|1574.1|1573.7|1573.4|1574.5|1574.2|1573.4|1573.1|109
1598610300000|2020-08-28 10:25:00|1573.8|1573.5|1574.8|1574.5|1575.4|1575.1|1573.7|1573.4|73
1598610600000|2020-08-28 10:30:00|1574.7|1574.4|1575|1574.7|1575.7|1575.4|1574.4|1574.1|51
1598610900000|2020-08-28 10:35:00|1575.1|1574.8|1575.7|1575.4|1575.9|1575.6|1574.8|1574.5|25
1598611200000|2020-08-28 10:40:00|1575.6|1575.3|1575.9|1575.6|1576.2|1575.9|1575.4|1575.1|30
1598611500000|2020-08-28 10:45:00|1576|1575.7|1576.6|1576.3|1576.7|1576.4|1575.5|1575.2|34
1598611800000|2020-08-28 10:50:00|1576.8|1576.5|1577.3|1577|1577.3|1577|1576.6|1576.3|128
1598612100000|2020-08-28 10:55:00|1577.2|1576.9|1576.3|1576|1577.3|1577|1576.1|1575.8|105
1598612400000|2020-08-28 11:00:00|1576.5|1576.2|1577.4|1577.1|1577.7|1577.4|1576.2|1575.9|207
1598612700000|2020-08-28 11:05:00|1577.3|1577|1577.7|1577.4|1578.1|1577.8|1576.9|1576.6|179
1598613000000|2020-08-28 11:10:00|1577.6|1577.3|1577.9|1577.6|1578.4|1578.1|1577|1576.7|139
1598613300000|2020-08-28 11:15:00|1578|1577.7|1577.8|1577.5|1578.2|1577.9|1577.2|1576.9|67
1598613600000|2020-08-28 11:20:00|1577.7|1577.4|1577.7|1577.4|1578.4|1578.1|1577.6|1577.3|104
1598613900000|2020-08-28 11:25:00|1577.8|1577.5|1578.4|1578.1|1578.4|1578.1|1576.8|1576.5|119
1598614200000|2020-08-28 11:30:00|1578.5|1578.2|1578.4|1578.1|1579.5|1579.2|1578.1|1577.8|177
1598614500000|2020-08-28 11:35:00|1578.3|1578|1576.9|1576.6|1578.5|1578.2|1576.6|1576.3|53
1598614800000|2020-08-28 11:40:00|1577|1576.7|1576.7|1576.4|1577|1576.7|1576.2|1575.9|75
1598615100000|2020-08-28 11:45:00|1576.9|1576.6|1577|1576.7|1577.2|1576.9|1576.5|1576.2|64
1598615400000|2020-08-28 11:50:00|1576.9|1576.6|1577.8|1577.5|1578.4|1578.1|1576.9|1576.6|72
1598615700000|2020-08-28 11:55:00|1577.7|1577.4|1578.3|1578|1578.6|1578.3|1577.6|1577.3|106
1598616000000|2020-08-28 12:00:00|1578.4|1578.1|1578.2|1577.9|1579.2|1578.9|1578|1577.7|604
1598616300000|2020-08-28 12:05:00|1578.3|1578|1577.6|1577.3|1578.7|1578.4|1577.3|1577|163
1598616600000|2020-08-28 12:10:00|1577.7|1577.4|1578.9|1578.6|1579.4|1579.1|1577.3|1577|249
1598616900000|2020-08-28 12:15:00|1578.8|1578.5|1578.3|1578|1578.8|1578.5|1578.1|1577.8|119
1598617200000|2020-08-28 12:20:00|1578.2|1577.9|1579.9|1579.6|1580.1|1579.8|1578.2|1577.9|294
1598617500000|2020-08-28 12:25:00|1579.8|1579.5|1579.3|1579|1579.8|1579.5|1579|1578.7|160
1598617800000|2020-08-28 12:30:00|1579.5|1579.2|1579.5|1579.2|1579.8|1579.5|1579|1578.7|97
1598618100000|2020-08-28 12:35:00|1579.4|1579.1|1577.6|1577.3|1579.5|1579.2|1576.9|1576.6|249
1598618400000|2020-08-28 12:40:00|1577.5|1577.2|1577.6|1577.3|1577.8|1577.5|1577|1576.7|107
1598618700000|2020-08-28 12:45:00|1577.4|1577.1|1575|1574.7|1577.4|1577.1|1574.9|1574.6|290
1598619000000|2020-08-28 12:50:00|1575.1|1574.8|1574.9|1574.6|1575.6|1575.3|1574.8|1574.5|264
1598619300000|2020-08-28 12:55:00|1575.2|1574.9|1574|1573.7|1575.2|1574.9|1573.8|1573.5|303
1598619600000|2020-08-28 13:00:00|1573.9|1573.6|1575.5|1575.2|1575.6|1575.3|1573.9|1573.6|310
1598619900000|2020-08-28 13:05:00|1575.7|1575.4|1574.4|1574.1|1575.8|1575.5|1573.6|1573.3|236
1598620200000|2020-08-28 13:10:00|1574.3|1574|1573.8|1573.5|1574.7|1574.4|1573.3|1573|325
1598620500000|2020-08-28 13:15:00|1573.8|1573.5|1573.7|1573.4|1573.9|1573.6|1573.3|1573|154
1598620800000|2020-08-28 13:20:00|1573.8|1573.5|1574.4|1574.1|1574.7|1574.4|1573.5|1573.2|182
1598621100000|2020-08-28 13:25:00|1574.5|1574.2|1572.9|1572.6|1574.5|1574.2|1572.8|1572.5|345
1598621400000|2020-08-28 13:30:00|1572.8|1572.5|1568.1|1567.8|1573|1572.7|1565.2|1564.9|6297
1598621700000|2020-08-28 13:35:00|1567.9|1567.6|1567.3|1567|1569.7|1569.4|1564.6|1564.3|3176
1598622000000|2020-08-28 13:40:00|1567.2|1566.9|1571|1570.7|1571.3|1571|1566.8|1566.5|2208
1598622300000|2020-08-28 13:45:00|1571.1|1570.8|1573.4|1573.1|1573.8|1573.5|1569.4|1569.1|2041
1598622600000|2020-08-28 13:50:00|1573.5|1573.2|1574|1573.7|1574.6|1574.3|1571.3|1571|1598
1598622900000|2020-08-28 13:55:00|1573.9|1573.6|1570.3|1570|1573.9|1573.6|1570|1569.7|1626
1598623200000|2020-08-28 14:00:00|1570.4|1570.1|1568.6|1568.3|1571.7|1571.4|1567.8|1567.5|1736
1598623500000|2020-08-28 14:05:00|1568.5|1568.2|1569.2|1568.9|1570.5|1570.2|1567.5|1567.2|2186
1598623800000|2020-08-28 14:10:00|1569.3|1569|1569.4|1569.1|1571.2|1570.9|1568.8|1568.5|1075
1598624100000|2020-08-28 14:15:00|1569.5|1569.2|1571.2|1570.9|1571.5|1571.2|1567.7|1567.4|1241
1598624400000|2020-08-28 14:20:00|1571.1|1570.8|1572.8|1572.5|1573|1572.7|1570.4|1570.1|1134
1598624700000|2020-08-28 14:25:00|1572.7|1572.4|1568.9|1568.6|1573|1572.7|1568.9|1568.6|2104
1598625000000|2020-08-28 14:30:00|1568.8|1568.5|1569.8|1569.5|1572.6|1572.3|1568.7|1568.4|1314
1598625300000|2020-08-28 14:35:00|1569.7|1569.4|1569.6|1569.3|1570.1|1569.8|1567.5|1567.2|1075
1598625600000|2020-08-28 14:40:00|1569.5|1569.2|1572.2|1571.9|1572.4|1572.1|1569.5|1569.2|1067
1598625900000|2020-08-28 14:45:00|1572.3|1572|1572.2|1571.9|1572.8|1572.5|1570|1569.7|1125
1598626200000|2020-08-28 14:50:00|1572.3|1572|1569.7|1569.4|1572.7|1572.4|1568.5|1568.2|907
1598626500000|2020-08-28 14:55:00|1569.8|1569.5|1567|1566.7|1569.8|1569.5|1565.6|1565.3|1537
1598626800000|2020-08-28 15:00:00|1566.9|1566.6|1567.1|1566.8|1567.6|1567.3|1565.7|1565.4|2458
1598627100000|2020-08-28 15:05:00|1567.2|1566.9|1570.4|1570.1|1570.9|1570.6|1567.2|1566.9|2319
1598627400000|2020-08-28 15:10:00|1570.3|1570|1571.3|1571|1571.6|1571.3|1569.9|1569.6|1079
1598627700000|2020-08-28 15:15:00|1571.2|1570.9|1571.9|1571.6|1572.6|1572.3|1570.6|1570.3|561
1598628000000|2020-08-28 15:20:00|1572|1571.7|1572.9|1572.6|1573.5|1573.2|1572|1571.7|992
1598628300000|2020-08-28 15:25:00|1573|1572.7|1571.3|1571|1573.7|1573.4|1571.1|1570.8|696
1598628600000|2020-08-28 15:30:00|1571.2|1570.9|1570.2|1569.9|1571.2|1570.9|1569.7|1569.4|759
1598628900000|2020-08-28 15:35:00|1570.3|1570|1569.8|1569.5|1571.7|1571.4|1569.5|1569.2|839
1598629200000|2020-08-28 15:40:00|1569.9|1569.6|1570.4|1570.1|1570.8|1570.5|1569.1|1568.8|613
1598629500000|2020-08-28 15:45:00|1570.3|1570|1570|1569.7|1570.7|1570.4|1569.5|1569.2|340
1598629800000|2020-08-28 15:50:00|1570.1|1569.8|1570.4|1570.1|1571.3|1571|1569.7|1569.4|288
1598630100000|2020-08-28 15:55:00|1570.5|1570.2|1569.5|1569.2|1571.2|1570.9|1569.5|1569.2|452
1598630400000|2020-08-28 16:00:00|1569.4|1569.1|1572.1|1571.8|1572.2|1571.9|1569|1568.7|704
1598630700000|2020-08-28 16:05:00|1572|1571.7|1572.7|1572.4|1573.2|1572.9|1571.9|1571.6|538
1598631000000|2020-08-28 16:10:00|1572.8|1572.5|1572.8|1572.5|1572.9|1572.6|1572.3|1572|876
1598631300000|2020-08-28 16:15:00|1572.7|1572.4|1573.8|1573.5|1574|1573.7|1572|1571.7|912
1598631600000|2020-08-28 16:20:00|1573.9|1573.6|1571.8|1571.5|1573.9|1573.6|1571.8|1571.5|507
1598631900000|2020-08-28 16:25:00|1571.9|1571.6|1571.6|1571.3|1572.2|1571.9|1571.1|1570.8|392
1598632200000|2020-08-28 16:30:00|1571.5|1571.2|1571.6|1571.3|1572.1|1571.8|1571|1570.7|403
1598632500000|2020-08-28 16:35:00|1571.5|1571.2|1570.6|1570.3|1571.8|1571.5|1570.2|1569.9|417
1598632800000|2020-08-28 16:40:00|1570.2|1569.9|1570.2|1569.9|1571.4|1571.1|1570|1569.7|503
1598633100000|2020-08-28 16:45:00|1570.3|1570|1571|1570.7|1571.1|1570.8|1570|1569.7|439
1598633400000|2020-08-28 16:50:00|1570.8|1570.5|1572.3|1572|1572.3|1572|1570.5|1570.2|639
1598633700000|2020-08-28 16:55:00|1572.2|1571.9|1572.1|1571.8|1572.5|1572.2|1571.5|1571.2|537
1598634000000|2020-08-28 17:00:00|1572|1571.7|1572|1571.7|1572.4|1572.1|1571.6|1571.3|802
1598634300000|2020-08-28 17:05:00|1572.1|1571.8|1571.6|1571.3|1572.3|1572|1571.3|1571|522
1598634600000|2020-08-28 17:10:00|1571.7|1571.4|1570.7|1570.4|1571.8|1571.5|1570.6|1570.3|746
1598634900000|2020-08-28 17:15:00|1570.6|1570.3|1570.4|1570.1|1572.6|1572.3|1570.2|1569.9|577
1598635200000|2020-08-28 17:20:00|1570.5|1570.2|1570.2|1569.9|1571.3|1571|1570.2|1569.9|421
1598635500000|2020-08-28 17:25:00|1570|1569.7|1569|1568.7|1570.7|1570.4|1568.8|1568.5|793
1598635800000|2020-08-28 17:30:00|1568.9|1568.6|1569.4|1569.1|1569.9|1569.6|1568.6|1568.3|580
1598636100000|2020-08-28 17:35:00|1569.5|1569.2|1570.2|1569.9|1570.5|1570.2|1569.5|1569.2|381
1598636400000|2020-08-28 17:40:00|1570.3|1570|1571|1570.7|1571|1570.7|1569.8|1569.5|481
1598636700000|2020-08-28 17:45:00|1571.1|1570.8|1571.2|1570.9|1571.8|1571.5|1570.9|1570.6|525
1598637000000|2020-08-28 17:50:00|1571.3|1571|1571.3|1571|1572.1|1571.8|1570.9|1570.6|416
1598637300000|2020-08-28 17:55:00|1571.4|1571.1|1570.9|1570.6|1571.6|1571.3|1570.7|1570.4|334
1598637600000|2020-08-28 18:00:00|1570.7|1570.4|1570.4|1570.1|1571.7|1571.4|1570.1|1569.8|741
1598637900000|2020-08-28 18:05:00|1570.3|1570|1570.8|1570.5|1570.9|1570.6|1569.5|1569.2|859
1598638200000|2020-08-28 18:10:00|1570.7|1570.4|1571.3|1571|1571.4|1571.1|1570.3|1570|393
1598638500000|2020-08-28 18:15:00|1571.4|1571.1|1572.2|1571.9|1572.4|1572.1|1571.1|1570.8|373
1598638800000|2020-08-28 18:20:00|1572.3|1572|1572.5|1572.2|1573.2|1572.9|1571.9|1571.6|607
1598639100000|2020-08-28 18:25:00|1572.6|1572.3|1572.4|1572.1|1572.8|1572.5|1571.9|1571.6|420
1598639400000|2020-08-28 18:30:00|1572.5|1572.2|1573.1|1572.8|1573.3|1573|1572.4|1572.1|417
1598639700000|2020-08-28 18:35:00|1573.2|1572.9|1573.1|1572.8|1573.3|1573|1572.8|1572.5|440
1598640000000|2020-08-28 18:40:00|1573|1572.7|1573.6|1573.3|1574.2|1573.9|1572.9|1572.6|464
1598640300000|2020-08-28 18:45:00|1573.7|1573.4|1574.4|1574.1|1574.6|1574.3|1573.2|1572.9|930
1598640600000|2020-08-28 18:50:00|1574.5|1574.2|1573.6|1573.3|1574.8|1574.5|1573.1|1572.8|645
1598640900000|2020-08-28 18:55:00|1573.7|1573.4|1573.5|1573.2|1573.9|1573.6|1573.1|1572.8|554
1598641200000|2020-08-28 19:00:00|1573.6|1573.3|1571.9|1571.6|1573.6|1573.3|1571.8|1571.5|646
1598641500000|2020-08-28 19:05:00|1572|1571.7|1573.7|1573.4|1574|1573.7|1572|1571.7|692
1598641800000|2020-08-28 19:10:00|1573.8|1573.5|1574.9|1574.6|1575.1|1574.8|1573.5|1573.2|556
1598642100000|2020-08-28 19:15:00|1574.8|1574.5|1574.5|1574.2|1575.3|1575|1574.4|1574.1|604
1598642400000|2020-08-28 19:20:00|1574.6|1574.3|1574.9|1574.6|1575.9|1575.6|1574.1|1573.8|755
1598642700000|2020-08-28 19:25:00|1574.8|1574.5|1573.9|1573.6|1575.1|1574.8|1573.9|1573.6|554
1598643000000|2020-08-28 19:30:00|1573.7|1573.4|1576.2|1575.9|1576.2|1575.9|1573.7|1573.4|1331
1598643300000|2020-08-28 19:35:00|1576.1|1575.8|1575.4|1575.1|1576.2|1575.9|1574.6|1574.3|800
1598643600000|2020-08-28 19:40:00|1575.3|1575|1576.5|1576.2|1576.6|1576.3|1575.1|1574.8|1014
1598643900000|2020-08-28 19:45:00|1576.4|1576.1|1576.4|1576.1|1577|1576.7|1575.7|1575.4|1439
1598644200000|2020-08-28 19:50:00|1576.3|1576|1577.4|1577.1|1577.4|1577.1|1575.7|1575.4|2935
1598644500000|2020-08-28 19:55:00|1577.3|1577|1578.7|1578.4|1579.4|1579.1|1577.2|1576.9|8718
1598644800000|2020-08-28 20:00:00|1578.8|1578.5|1577.7|1577.4|1579.1|1578.8|1577.1|1576.8|3653
1598645100000|2020-08-28 20:05:00|1577.8|1577.5|1577|1576.7|1577.9|1577.6|1576.4|1576.1|1122
1598645400000|2020-08-28 20:10:00|1577.2|1576.9|1577.2|1576.4|1577.8|1577.5|1576|1575.7|1429
1598645700000|2020-08-28 20:15:00|1577.3|1576.5|1577.4|1576.6|1577.4|1576.6|1577.3|1576.5|4
1598646300000|2020-08-28 20:25:00|1577.3|1576.5|1577.4|1576.6|1577.5|1576.7|1577.3|1576.5|0
1598646600000|2020-08-28 20:30:00|1577.2|1576.4|1577.5|1577.2|1578.2|1577.9|1577.2|1576.4|332
1598646900000|2020-08-28 20:35:00|1577.4|1577.1|1576.9|1576.6|1577.5|1577.2|1576.7|1576.4|53
1598647200000|2020-08-28 20:40:00|1577|1576.7|1578.6|1578.3|1578.7|1578.4|1576.9|1576.6|281
1598647500000|2020-08-28 20:45:00|1578.5|1578.2|1578.8|1578.5|1579.5|1579.2|1578.5|1578.2|193
1598647800000|2020-08-28 20:50:00|1578.9|1578.6|1578.4|1578.1|1578.9|1578.6|1578.3|1578|64
1598648100000|2020-08-28 20:55:00|1578.3|1578|1578.4|1577.6|1578.7|1578.4|1577.5|1577.2|141
1598824800000|2020-08-30 22:00:00|1579.8|1579.5|1582.5|1582.2|1582.5|1582.2|1579.8|1579.5|283
1598825100000|2020-08-30 22:05:00|1582.6|1582.3|1583.3|1583|1583.9|1583.6|1582.6|1582.3|150
1598825400000|2020-08-30 22:10:00|1583.4|1583.1|1584.9|1584.6|1585.2|1584.9|1583.4|1583.1|116
1598825700000|2020-08-30 22:15:00|1585|1584.7|1584.5|1584.2|1585|1584.7|1584|1583.7|141
1598826000000|2020-08-30 22:20:00|1584.6|1584.3|1584.3|1584|1584.7|1584.4|1583.7|1583.4|75
1598826300000|2020-08-30 22:25:00|1584.2|1583.9|1584.2|1583.9|1584.3|1584|1584|1583.7|18
1598826600000|2020-08-30 22:30:00|1584.1|1583.8|1583.9|1583.6|1584.1|1583.8|1583.7|1583.4|26
1598826900000|2020-08-30 22:35:00|1583.8|1583.5|1583.5|1583.2|1583.8|1583.5|1583.4|1583.1|22
1598827200000|2020-08-30 22:40:00|1583.4|1583.1|1584.3|1584|1584.4|1584.1|1583.4|1583.1|65
1598827500000|2020-08-30 22:45:00|1584.4|1584.1|1584.2|1583.9|1584.5|1584.2|1584.2|1583.9|20
1598827800000|2020-08-30 22:50:00|1584.1|1583.8|1583.6|1583.3|1584.1|1583.8|1583.6|1583.3|14
1598828100000|2020-08-30 22:55:00|1583.5|1583.2|1582.3|1582|1583.6|1583.3|1582.3|1582|39
1598828400000|2020-08-30 23:00:00|1582.4|1582.1|1583.1|1582.8|1583.2|1582.9|1582.4|1582.1|43
1598828700000|2020-08-30 23:05:00|1583.2|1582.9|1583.3|1583|1583.7|1583.4|1583.2|1582.9|40
1598829000000|2020-08-30 23:10:00|1583.2|1582.9|1583|1582.7|1583.2|1582.9|1582.9|1582.6|17
1598829300000|2020-08-30 23:15:00|1582.9|1582.6|1583.1|1582.8|1583.2|1582.9|1582.9|1582.6|10
1598829600000|2020-08-30 23:20:00|1583.2|1582.9|1583.8|1583.5|1583.8|1583.5|1583.2|1582.9|12
1598829900000|2020-08-30 23:25:00|1583.7|1583.4|1584.4|1584.1|1585.2|1584.9|1583.7|1583.4|68
1598830200000|2020-08-30 23:30:00|1584.3|1584|1583.8|1583.5|1584.3|1584|1583.7|1583.4|10
1598830500000|2020-08-30 23:35:00|1583.9|1583.6|1584.6|1584.3|1584.6|1584.3|1583.9|1583.6|12
1598830800000|2020-08-30 23:40:00|1584.5|1584.2|1584.8|1584.5|1585.1|1584.8|1584.5|1584.2|20
1598831100000|2020-08-30 23:45:00|1585|1584.7|1585.2|1584.9|1585.4|1585.1|1584.9|1584.6|28
1598831400000|2020-08-30 23:50:00|1585.3|1585|1586.7|1586.4|1586.8|1586.5|1585|1584.7|178
1598831700000|2020-08-30 23:55:00|1586.8|1586.5|1587.3|1587|1587.5|1587.2|1586.7|1586.4|92
1598832000000|2020-08-31 00:00:00|1587.4|1587.1|1588.5|1588.2|1588.6|1588.3|1586.8|1586.5|125
1598832300000|2020-08-31 00:05:00|1588.4|1588.1|1588.1|1587.8|1588.5|1588.2|1587.1|1586.8|132
1598832600000|2020-08-31 00:10:00|1588|1587.7|1588.3|1588|1588.7|1588.4|1587.8|1587.5|90
1598832900000|2020-08-31 00:15:00|1588.4|1588.1|1589.2|1588.9|1590|1589.7|1588.4|1588.1|475
1598833200000|2020-08-31 00:20:00|1589.6|1589.3|1589.1|1588.8|1589.8|1589.5|1588.8|1588.5|137
1598833500000|2020-08-31 00:25:00|1589|1588.7|1589.1|1588.8|1589.7|1589.4|1588.9|1588.6|64
1598833800000|2020-08-31 00:30:00|1589.2|1588.9|1590.3|1590|1590.5|1590.2|1589.1|1588.8|70
1598834100000|2020-08-31 00:35:00|1590.2|1589.9|1590.7|1590.4|1591|1590.7|1590|1589.7|196
1598834400000|2020-08-31 00:40:00|1590.8|1590.5|1590.8|1590.5|1591.3|1591|1589.9|1589.6|82
1598834700000|2020-08-31 00:45:00|1590.9|1590.6|1590|1589.7|1591.1|1590.8|1590|1589.7|127
1598835000000|2020-08-31 00:50:00|1590.1|1589.8|1589.4|1589.1|1590.2|1589.9|1589.3|1589|55
1598835300000|2020-08-31 00:55:00|1589.5|1589.2|1589.3|1589|1590.2|1589.9|1589.2|1588.9|66
1598835600000|2020-08-31 01:00:00|1589.2|1588.9|1589.2|1588.9|1590.1|1589.8|1588.9|1588.6|86
1598835900000|2020-08-31 01:05:00|1589.3|1589|1588.3|1588|1589.3|1589|1588.2|1587.9|190
1598836200000|2020-08-31 01:10:00|1588.2|1587.9|1588|1587.7|1588.3|1588|1587.5|1587.2|89
1598836500000|2020-08-31 01:15:00|1588.1|1587.8|1589.2|1588.9|1589.2|1588.9|1587.9|1587.6|74
1598836800000|2020-08-31 01:20:00|1589.1|1588.8|1589.7|1589.4|1589.8|1589.5|1588.7|1588.4|62
1598837100000|2020-08-31 01:25:00|1589.8|1589.5|1589.1|1588.8|1589.8|1589.5|1589|1588.7|59
1598837400000|2020-08-31 01:30:00|1589.2|1588.9|1587.7|1587.4|1590|1589.7|1587.2|1586.9|281
1598837700000|2020-08-31 01:35:00|1587.6|1587.3|1587.4|1587.1|1587.9|1587.6|1587.1|1586.8|50
1598838000000|2020-08-31 01:40:00|1587.3|1587|1587.6|1587.3|1587.7|1587.4|1587.2|1586.9|51
1598838300000|2020-08-31 01:45:00|1587.5|1587.2|1588.3|1588|1589|1588.7|1587.5|1587.2|59
1598838600000|2020-08-31 01:50:00|1588.4|1588.1|1587.8|1587.5|1588.7|1588.4|1587.7|1587.4|24
1598838900000|2020-08-31 01:55:00|1587.9|1587.6|1588.3|1588|1588.6|1588.3|1587.7|1587.4|42
1598839200000|2020-08-31 02:00:00|1588.4|1588.1|1588.2|1587.9|1588.8|1588.5|1588.2|1587.9|25
1598839500000|2020-08-31 02:05:00|1588.3|1588|1588.1|1587.8|1588.4|1588.1|1587.6|1587.3|39
1598839800000|2020-08-31 02:10:00|1588.2|1587.9|1588.8|1588.5|1589.2|1588.9|1588.1|1587.8|39
1598840100000|2020-08-31 02:15:00|1588.9|1588.6|1588.1|1587.8|1588.9|1588.6|1588|1587.7|22
1598840400000|2020-08-31 02:20:00|1588|1587.7|1587.9|1587.6|1588.2|1587.9|1587.8|1587.5|16
1598840700000|2020-08-31 02:25:00|1588|1587.7|1588|1587.7|1588.1|1587.8|1587.7|1587.4|14
1598841000000|2020-08-31 02:30:00|1588.1|1587.8|1588.9|1588.6|1589.2|1588.9|1588|1587.7|36
1598841300000|2020-08-31 02:35:00|1588.8|1588.5|1587.8|1587.5|1588.8|1588.5|1587.8|1587.5|21
1598841600000|2020-08-31 02:40:00|1587.6|1587.3|1587.8|1587.5|1588|1587.7|1587.6|1587.3|10
1598841900000|2020-08-31 02:45:00|1587.9|1587.6|1588.5|1588.2|1588.5|1588.2|1587.8|1587.5|18
1598842200000|2020-08-31 02:50:00|1588.4|1588.1|1588.4|1588.1|1588.8|1588.5|1588.3|1588|14
1598842500000|2020-08-31 02:55:00|1588.3|1588|1589|1588.7|1589|1588.7|1588.2|1587.9|9
1598842800000|2020-08-31 03:00:00|1589.1|1588.8|1588.6|1588.3|1589.2|1588.9|1588.5|1588.2|12
1598843100000|2020-08-31 03:05:00|1588.4|1588.1|1588.7|1588.4|1588.9|1588.6|1588.3|1588|7
1598843400000|2020-08-31 03:10:00|1588.8|1588.5|1588|1587.7|1588.8|1588.5|1588|1587.7|10
1598843700000|2020-08-31 03:15:00|1588.1|1587.8|1588.3|1588|1588.3|1588|1587.9|1587.6|8
1598844000000|2020-08-31 03:20:00|1588.4|1588.1|1588.1|1587.8|1588.4|1588.1|1587.8|1587.5|12
1598844300000|2020-08-31 03:25:00|1588.2|1587.9|1588.1|1587.8|1588.2|1587.9|1588|1587.7|3
1598844600000|2020-08-31 03:30:00|1588|1587.7|1587.8|1587.5|1588.2|1587.9|1587.8|1587.5|31
1598844900000|2020-08-31 03:35:00|1587.7|1587.4|1587.7|1587.4|1587.8|1587.5|1587.4|1587.1|16
1598845200000|2020-08-31 03:40:00|1587.6|1587.3|1587.8|1587.5|1587.9|1587.6|1587.4|1587.1|27
1598845500000|2020-08-31 03:45:00|1587.9|1587.6|1588.7|1588.4|1588.7|1588.4|1587.8|1587.5|22
1598845800000|2020-08-31 03:50:00|1588.6|1588.3|1588.4|1588.1|1588.8|1588.5|1588.2|1587.9|15
1598846100000|2020-08-31 03:55:00|1588.3|1588|1588.8|1588.5|1588.8|1588.5|1588.1|1587.8|16
1598846400000|2020-08-31 04:00:00|1588.9|1588.6|1588.5|1588.2|1589|1588.7|1588.2|1587.9|22
1598846700000|2020-08-31 04:05:00|1588.6|1588.3|1588.4|1588.1|1588.7|1588.4|1588.3|1588|13
1598847000000|2020-08-31 04:10:00|1588.3|1588|1588|1587.7|1588.4|1588.1|1587.9|1587.6|12
1598847300000|2020-08-31 04:15:00|1588.1|1587.8|1588|1587.7|1588.3|1588|1588|1587.7|4
1598847600000|2020-08-31 04:20:00|1588.1|1587.8|1588.7|1588.4|1588.7|1588.4|1588|1587.7|8
1598847900000|2020-08-31 04:25:00|1588.6|1588.3|1588.7|1588.4|1588.9|1588.6|1588.6|1588.3|42
1598848200000|2020-08-31 04:30:00|1588.8|1588.5|1588.1|1587.8|1588.9|1588.6|1588.1|1587.8|24
1598848500000|2020-08-31 04:35:00|1588|1587.7|1587.7|1587.4|1588.1|1587.8|1587.6|1587.3|50
1598848800000|2020-08-31 04:40:00|1587.6|1587.3|1588.1|1587.8|1588.5|1588.2|1587.6|1587.3|40
1598849100000|2020-08-31 04:45:00|1588.2|1587.9|1588.2|1587.9|1588.3|1588|1588|1587.7|13
1598849400000|2020-08-31 04:50:00|1588.1|1587.8|1587.8|1587.5|1588.2|1587.9|1587.5|1587.2|23
1598849700000|2020-08-31 04:55:00|1587.7|1587.4|1587.4|1587.1|1587.8|1587.5|1587.4|1587.1|15
1598850000000|2020-08-31 05:00:00|1587.5|1587.2|1587.2|1586.9|1587.5|1587.2|1586.9|1586.6|58
1598850300000|2020-08-31 05:05:00|1587.1|1586.8|1587.3|1587|1587.3|1587|1586.7|1586.4|34
1598850600000|2020-08-31 05:10:00|1587.1|1586.8|1587|1586.7|1587.5|1587.2|1587|1586.7|47
1598850900000|2020-08-31 05:15:00|1587.1|1586.8|1586.7|1586.4|1587.2|1586.9|1586.6|1586.3|58
1598851200000|2020-08-31 05:20:00|1586.6|1586.3|1586.3|1586|1586.9|1586.6|1586.1|1585.8|73
1598851500000|2020-08-31 05:25:00|1586.4|1586.1|1585.4|1585.1|1586.6|1586.3|1585.2|1584.9|112
1598851800000|2020-08-31 05:30:00|1585.3|1585|1585.5|1585.2|1585.8|1585.5|1584.8|1584.5|187
1598852100000|2020-08-31 05:35:00|1585.6|1585.3|1585.3|1585|1585.6|1585.3|1584.8|1584.5|16
1598852400000|2020-08-31 05:40:00|1585.2|1584.9|1585.8|1585.5|1586|1585.7|1585|1584.7|29
1598852700000|2020-08-31 05:45:00|1585.7|1585.4|1586.8|1586.5|1586.8|1586.5|1585.7|1585.4|63
1598853000000|2020-08-31 05:50:00|1586.7|1586.4|1586.5|1586.2|1586.8|1586.5|1586.1|1585.8|20
1598853300000|2020-08-31 05:55:00|1586.4|1586.1|1585.8|1585.5|1586.8|1586.5|1585.8|1585.5|65
1598853600000|2020-08-31 06:00:00|1585.9|1585.6|1585.7|1585.4|1586.7|1586.4|1585.4|1585.1|105
1598853900000|2020-08-31 06:05:00|1585.6|1585.3|1584.9|1584.6|1585.8|1585.5|1584.8|1584.5|137
1598854200000|2020-08-31 06:10:00|1584.8|1584.5|1585.1|1584.8|1585.3|1585|1584.6|1584.3|63
1598854500000|2020-08-31 06:15:00|1585|1584.7|1584|1583.7|1585.1|1584.8|1583.8|1583.5|54
1598854800000|2020-08-31 06:20:00|1583.9|1583.6|1584.5|1584.2|1584.5|1584.2|1583.7|1583.4|46
1598855100000|2020-08-31 06:25:00|1584.4|1584.1|1584.4|1584.1|1585.1|1584.8|1584.3|1584|46
1598855400000|2020-08-31 06:30:00|1584.5|1584.2|1584.9|1584.6|1584.9|1584.6|1583.8|1583.5|63
1598855700000|2020-08-31 06:35:00|1585|1584.7|1585.6|1585.3|1585.8|1585.5|1584.8|1584.5|49
1598856000000|2020-08-31 06:40:00|1585.5|1585.2|1585.3|1585|1585.7|1585.4|1584.9|1584.6|24
1598856300000|2020-08-31 06:45:00|1585.2|1584.9|1586.1|1585.8|1586.1|1585.8|1584.8|1584.5|45
1598856600000|2020-08-31 06:50:00|1586.2|1585.9|1585.8|1585.5|1586.3|1586|1585.3|1585|32
1598856900000|2020-08-31 06:55:00|1585.9|1585.6|1585.4|1585.1|1586.1|1585.8|1585.4|1585.1|33
1598857200000|2020-08-31 07:00:00|1585.5|1585.2|1587.5|1587.2|1587.5|1587.2|1585|1584.7|223
1598857500000|2020-08-31 07:05:00|1587.4|1587.1|1586.5|1586.2|1587.8|1587.5|1586.1|1585.8|127
1598857800000|2020-08-31 07:10:00|1586.7|1586.4|1587.1|1586.8|1587.9|1587.6|1586.5|1586.2|94
1598858100000|2020-08-31 07:15:00|1587.2|1586.9|1584.9|1584.6|1587.7|1587.4|1584.9|1584.6|81
1598858400000|2020-08-31 07:20:00|1585|1584.7|1584.6|1584.3|1585.1|1584.8|1584.2|1583.9|58
1598858700000|2020-08-31 07:25:00|1584.7|1584.4|1585.5|1585.2|1585.7|1585.4|1583.9|1583.6|68
1598859000000|2020-08-31 07:30:00|1585.6|1585.3|1586.1|1585.8|1586.6|1586.3|1585.5|1585.2|45
1598859300000|2020-08-31 07:35:00|1586.2|1585.9|1585.6|1585.3|1586.5|1586.2|1585.5|1585.2|58
1598859600000|2020-08-31 07:40:00|1585.5|1585.2|1585.3|1585|1586.4|1586.1|1585|1584.7|34
1598859900000|2020-08-31 07:45:00|1585.2|1584.9|1585.7|1585.4|1585.7|1585.4|1584.6|1584.3|57
1598860200000|2020-08-31 07:50:00|1585.8|1585.5|1586.3|1586|1586.7|1586.4|1585.4|1585.1|73
1598860500000|2020-08-31 07:55:00|1586.4|1586.1|1586.3|1586|1586.8|1586.5|1586.2|1585.9|31
1598860800000|2020-08-31 08:00:00|1586.2|1585.9|1585.7|1585.4|1586.8|1586.5|1585.5|1585.2|140
1598861100000|2020-08-31 08:05:00|1585.6|1585.3|1583.9|1583.6|1586.1|1585.8|1583.9|1583.6|291
1598861400000|2020-08-31 08:10:00|1584|1583.7|1585.6|1585.3|1585.6|1585.3|1584|1583.7|73
1598861700000|2020-08-31 08:15:00|1585.5|1585.2|1586.6|1586.3|1587.1|1586.8|1585.3|1585|110
1598862000000|2020-08-31 08:20:00|1586.5|1586.2|1587.2|1586.9|1587.3|1587|1586.4|1586.1|80
1598862300000|2020-08-31 08:25:00|1587.1|1586.8|1586.1|1585.8|1587.1|1586.8|1585.8|1585.5|48
1598862600000|2020-08-31 08:30:00|1586.2|1585.9|1586.9|1586.6|1587.2|1586.9|1586.1|1585.8|51
1598862900000|2020-08-31 08:35:00|1586.8|1586.5|1587.1|1586.8|1587.6|1587.3|1586.6|1586.3|69
1598863200000|2020-08-31 08:40:00|1587.2|1586.9|1586.8|1586.5|1587.6|1587.3|1586.8|1586.5|35
1598863500000|2020-08-31 08:45:00|1586.9|1586.6|1587.7|1587.4|1588|1587.7|1586.8|1586.5|75
1598863800000|2020-08-31 08:50:00|1587.6|1587.3|1587.4|1587.1|1587.8|1587.5|1587.2|1586.9|32
1598864100000|2020-08-31 08:55:00|1587.3|1587|1587.4|1587.1|1587.6|1587.3|1587.2|1586.9|66
1598864400000|2020-08-31 09:00:00|1587.5|1587.2|1586.8|1586.5|1587.9|1587.6|1586.4|1586.1|90
1598864700000|2020-08-31 09:05:00|1586.9|1586.6|1585.9|1585.6|1586.9|1586.6|1585.7|1585.4|40
1598865000000|2020-08-31 09:10:00|1585.8|1585.5|1585.8|1585.5|1586.2|1585.9|1585.4|1585.1|67
1598865300000|2020-08-31 09:15:00|1585.9|1585.6|1585.5|1585.2|1586|1585.7|1585.3|1585|39
1598865600000|2020-08-31 09:20:00|1585.6|1585.3|1586|1585.7|1586.3|1586|1585.5|1585.2|46
1598865900000|2020-08-31 09:25:00|1586.1|1585.8|1585.6|1585.3|1586.1|1585.8|1585|1584.7|40
1598866200000|2020-08-31 09:30:00|1585.7|1585.4|1585.2|1584.9|1585.7|1585.4|1585.2|1584.9|26
1598866500000|2020-08-31 09:35:00|1585.3|1585|1585.5|1585.2|1585.6|1585.3|1585.1|1584.8|40
1598866800000|2020-08-31 09:40:00|1585.4|1585.1|1585.3|1585|1585.7|1585.4|1585|1584.7|35
1598867100000|2020-08-31 09:45:00|1585.1|1584.8|1585.7|1585.4|1585.8|1585.5|1585|1584.7|22
1598867400000|2020-08-31 09:50:00|1585.8|1585.5|1585.6|1585.3|1586.4|1586.1|1585.5|1585.2|43
1598867700000|2020-08-31 09:55:00|1585.5|1585.2|1585|1584.7|1585.7|1585.4|1584.8|1584.5|24
1598868000000|2020-08-31 10:00:00|1585.1|1584.8|1584.6|1584.3|1585.2|1584.9|1584.4|1584.1|39
1598868300000|2020-08-31 10:05:00|1584.5|1584.2|1583.7|1583.4|1584.6|1584.3|1583.6|1583.3|158
1598868600000|2020-08-31 10:10:00|1583.6|1583.3|1583.5|1583.2|1583.9|1583.6|1583.3|1583|143
1598868900000|2020-08-31 10:15:00|1583.4|1583.1|1584.3|1584|1584.3|1584|1583.4|1583.1|71
1598869200000|2020-08-31 10:20:00|1584.2|1583.9|1584.2|1583.9|1584.5|1584.2|1584.1|1583.8|33
1598869500000|2020-08-31 10:25:00|1584.3|1584|1584.9|1584.6|1584.9|1584.6|1584.1|1583.8|92
1598869800000|2020-08-31 10:30:00|1584.8|1584.5|1585.5|1585.2|1585.7|1585.4|1584.7|1584.4|345
1598870100000|2020-08-31 10:35:00|1585.4|1585.1|1584.9|1584.6|1585.6|1585.3|1584.6|1584.3|114
1598870400000|2020-08-31 10:40:00|1584.8|1584.5|1584.3|1584|1584.8|1584.5|1584|1583.7|84
1598870700000|2020-08-31 10:45:00|1584.4|1584.1|1585|1584.7|1585.1|1584.8|1584.3|1584|76
1598871000000|2020-08-31 10:50:00|1584.9|1584.6|1584.1|1583.8|1585.2|1584.9|1584.1|1583.8|54
1598871300000|2020-08-31 10:55:00|1584.2|1583.9|1584.7|1584.4|1585|1584.7|1584|1583.7|51
1598871600000|2020-08-31 11:00:00|1584.5|1584.2|1584|1583.7|1584.5|1584.2|1583.6|1583.3|78
1598871900000|2020-08-31 11:05:00|1583.7|1583.4|1584.8|1584.5|1584.8|1584.5|1583.2|1582.9|100
1598872200000|2020-08-31 11:10:00|1584.7|1584.4|1585|1584.7|1585.4|1585.1|1584.6|1584.3|49
1598872500000|2020-08-31 11:15:00|1585.1|1584.8|1585.9|1585.6|1586|1585.7|1585|1584.7|84
1598872800000|2020-08-31 11:20:00|1586|1585.7|1586.3|1586|1586.5|1586.2|1585.7|1585.4|55
1598873100000|2020-08-31 11:25:00|1586.2|1585.9|1586.3|1586|1586.6|1586.3|1585.9|1585.6|67
1598873400000|2020-08-31 11:30:00|1586.2|1585.9|1585.9|1585.6|1586.2|1585.9|1585.6|1585.3|69
1598873700000|2020-08-31 11:35:00|1585.8|1585.5|1585.5|1585.2|1586.1|1585.8|1585.2|1584.9|78
1598874000000|2020-08-31 11:40:00|1585.4|1585.1|1584.7|1584.4|1585.4|1585.1|1584.5|1584.2|79
1598874300000|2020-08-31 11:45:00|1584.8|1584.5|1584.8|1584.5|1584.9|1584.6|1584.3|1584|60
1598874600000|2020-08-31 11:50:00|1584.7|1584.4|1583.9|1583.6|1584.8|1584.5|1583.9|1583.6|52
1598874900000|2020-08-31 11:55:00|1583.8|1583.5|1584.6|1584.3|1584.9|1584.6|1583.6|1583.3|101
1598875200000|2020-08-31 12:00:00|1584.4|1584.1|1584.1|1583.8|1584.7|1584.4|1583.7|1583.4|119
1598875500000|2020-08-31 12:05:00|1584.2|1583.9|1582.7|1582.4|1584.5|1584.2|1582.7|1582.4|173
1598875800000|2020-08-31 12:10:00|1582.6|1582.3|1581.5|1581.2|1583.2|1582.9|1581.5|1581.2|301
1598876100000|2020-08-31 12:15:00|1581.6|1581.3|1579.9|1579.6|1581.9|1581.6|1579.9|1579.6|354
1598876400000|2020-08-31 12:20:00|1580|1579.7|1580|1579.7|1580.5|1580.2|1579.8|1579.5|249
1598876700000|2020-08-31 12:25:00|1579.9|1579.6|1580.7|1580.4|1580.7|1580.4|1579.8|1579.5|183
1598877000000|2020-08-31 12:30:00|1580.6|1580.3|1581.1|1580.8|1581.1|1580.8|1580.4|1580.1|145
1598877300000|2020-08-31 12:35:00|1581|1580.7|1581.4|1581.1|1582|1581.7|1580.9|1580.6|144
1598877600000|2020-08-31 12:40:00|1581.5|1581.2|1581.9|1581.6|1582|1581.7|1581.3|1581|96
1598877900000|2020-08-31 12:45:00|1581.8|1581.5|1581.6|1581.3|1582|1581.7|1581|1580.7|88
1598878200000|2020-08-31 12:50:00|1581.8|1581.5|1580.5|1580.2|1581.8|1581.5|1580.5|1580.2|109
1598878500000|2020-08-31 12:55:00|1580.6|1580.3|1580.9|1580.6|1581.4|1581.1|1579.9|1579.6|199
1598878800000|2020-08-31 13:00:00|1580.8|1580.5|1577|1576.7|1581.2|1580.9|1577|1576.7|487
1598879100000|2020-08-31 13:05:00|1577.1|1576.8|1577.5|1577.2|1578.5|1578.2|1576.4|1576.1|439
1598879400000|2020-08-31 13:10:00|1577.4|1577.1|1578.6|1578.3|1578.7|1578.4|1577.1|1576.8|263
1598879700000|2020-08-31 13:15:00|1578.5|1578.2|1579.5|1579.2|1579.9|1579.6|1578.1|1577.8|227
1598880000000|2020-08-31 13:20:00|1579.6|1579.3|1579.5|1579.2|1580.2|1579.9|1579.2|1578.9|200
1598880300000|2020-08-31 13:25:00|1579.6|1579.3|1578.8|1578.5|1579.6|1579.3|1577.9|1577.6|394
1598880600000|2020-08-31 13:30:00|1578.9|1578.6|1574.3|1574|1580.9|1580.6|1574|1573.7|5745
1598880900000|2020-08-31 13:35:00|1574.4|1574.1|1571.5|1571.2|1574.8|1574.5|1569|1568.7|4291
1598881200000|2020-08-31 13:40:00|1571.6|1571.3|1568.4|1568.1|1572.8|1572.5|1567.3|1567|3774
1598881500000|2020-08-31 13:45:00|1568.5|1568.2|1569.4|1569.1|1570.6|1570.3|1567.9|1567.6|2209
1598881800000|2020-08-31 13:50:00|1569.3|1569|1566.5|1566.2|1569.5|1569.2|1565.3|1565|2743
1598882100000|2020-08-31 13:55:00|1566.8|1566.5|1565.5|1565.2|1567.6|1567.3|1564.8|1564.5|1856
1598882400000|2020-08-31 14:00:00|1565.6|1565.3|1569.3|1569|1569.3|1569|1563.9|1563.6|2138
1598882700000|2020-08-31 14:05:00|1569.2|1568.9|1570.4|1570.1|1570.5|1570.2|1566.9|1566.6|2159
1598883000000|2020-08-31 14:10:00|1570.3|1570|1571.4|1571.1|1571.8|1571.5|1569.7|1569.4|1892
1598883300000|2020-08-31 14:15:00|1571.5|1571.2|1572.5|1572.2|1572.8|1572.5|1569.4|1569.1|1451
1598883600000|2020-08-31 14:20:00|1572.3|1572|1568.8|1568.5|1572.5|1572.2|1568.6|1568.3|1754
1598883900000|2020-08-31 14:25:00|1568.7|1568.4|1568.1|1567.8|1568.8|1568.5|1567|1566.7|1293
1598884200000|2020-08-31 14:30:00|1568|1567.7|1571|1570.7|1571.3|1571|1567.5|1567.2|2332
1598884500000|2020-08-31 14:35:00|1570.9|1570.6|1569.3|1569|1571.4|1571.1|1568.9|1568.6|2845
1598884800000|2020-08-31 14:40:00|1569.1|1568.8|1567.5|1567.2|1570.5|1570.2|1567.5|1567.2|1262
1598885100000|2020-08-31 14:45:00|1567.4|1567.1|1570.4|1570.1|1570.8|1570.5|1567.1|1566.8|1331
1598885400000|2020-08-31 14:50:00|1570.5|1570.2|1569.1|1568.8|1570.7|1570.4|1568.8|1568.5|1034
1598885700000|2020-08-31 14:55:00|1569.2|1568.9|1568.3|1568|1569.2|1568.9|1567.1|1566.8|861
1598886000000|2020-08-31 15:00:00|1568.4|1568.1|1567.7|1567.4|1570.1|1569.8|1567.3|1567|1042
1598886300000|2020-08-31 15:05:00|1567.5|1567.2|1567|1566.7|1568.7|1568.4|1566.5|1566.2|1803
1598886600000|2020-08-31 15:10:00|1567.1|1566.8|1566.1|1565.8|1567.3|1567|1564.8|1564.5|1907
1598886900000|2020-08-31 15:15:00|1566.2|1565.9|1565.9|1565.6|1567|1566.7|1565.2|1564.9|921
1598887200000|2020-08-31 15:20:00|1565.8|1565.5|1563.8|1563.5|1565.8|1565.5|1562.6|1562.3|2318
1598887500000|2020-08-31 15:25:00|1563.9|1563.6|1561.7|1561.4|1564.2|1563.9|1560.5|1560.2|1924
1598887800000|2020-08-31 15:30:00|1561.5|1561.2|1563|1562.7|1563.3|1563|1561|1560.7|1811
1598888100000|2020-08-31 15:35:00|1563.1|1562.8|1565.4|1565.1|1565.9|1565.6|1562.5|1562.2|1416
1598888400000|2020-08-31 15:40:00|1565.5|1565.2|1567.2|1566.9|1567.6|1567.3|1565.1|1564.8|926
1598888700000|2020-08-31 15:45:00|1567.3|1567|1567.5|1567.2|1568.5|1568.2|1567.2|1566.9|1636
1598889000000|2020-08-31 15:50:00|1567.4|1567.1|1568.1|1567.8|1568.5|1568.2|1567.3|1567|1029
1598889300000|2020-08-31 15:55:00|1568|1567.7|1568.2|1567.9|1568.4|1568.1|1567.4|1567.1|1861
1598889600000|2020-08-31 16:00:00|1568.1|1567.8|1568.3|1568|1568.6|1568.3|1566.4|1566.1|948
1598889900000|2020-08-31 16:05:00|1568.2|1567.9|1567.3|1567|1568.2|1567.9|1567|1566.7|631
1598890200000|2020-08-31 16:10:00|1567.4|1567.1|1566.2|1565.9|1567.7|1567.4|1566.1|1565.8|587
1598890500000|2020-08-31 16:15:00|1566.3|1566|1567.1|1566.8|1568.1|1567.8|1565.9|1565.6|643
1598890800000|2020-08-31 16:20:00|1567|1566.7|1566.1|1565.8|1567|1566.7|1564.9|1564.6|587
1598891100000|2020-08-31 16:25:00|1566|1565.7|1565.6|1565.3|1566|1565.7|1564.6|1564.3|612
1598891400000|2020-08-31 16:30:00|1565.5|1565.2|1565.8|1565.5|1566.1|1565.8|1564.8|1564.5|488
1598891700000|2020-08-31 16:35:00|1565.7|1565.4|1565.3|1565|1566.4|1566.1|1565.1|1564.8|671
1598892000000|2020-08-31 16:40:00|1565.5|1565.2|1564.1|1563.8|1565.6|1565.3|1563.9|1563.6|734
1598892300000|2020-08-31 16:45:00|1564|1563.7|1564.1|1563.8|1564.9|1564.6|1563.7|1563.4|709
1598892600000|2020-08-31 16:50:00|1564|1563.7|1565.8|1565.5|1565.9|1565.6|1563.8|1563.5|678
1598892900000|2020-08-31 16:55:00|1565.6|1565.3|1566.4|1566.1|1566.5|1566.2|1564.7|1564.4|962
1598893200000|2020-08-31 17:00:00|1566.3|1566|1566.4|1566.1|1566.4|1566.1|1565.4|1565.1|445
1598893500000|2020-08-31 17:05:00|1566.5|1566.2|1566.7|1566.4|1566.9|1566.6|1565.7|1565.4|551
1598893800000|2020-08-31 17:10:00|1566.8|1566.5|1567.5|1567.2|1567.6|1567.3|1566.3|1566|387
1598894100000|2020-08-31 17:15:00|1567.6|1567.3|1567|1566.7|1568|1567.7|1566.9|1566.6|543
1598894400000|2020-08-31 17:20:00|1566.9|1566.6|1566.2|1565.9|1567.2|1566.9|1565.9|1565.6|369
1598894700000|2020-08-31 17:25:00|1566.3|1566|1567.3|1567|1567.4|1567.1|1565.5|1565.2|1834
1598895000000|2020-08-31 17:30:00|1567.2|1566.9|1567.8|1567.5|1568.4|1568.1|1566.8|1566.5|629
1598895300000|2020-08-31 17:35:00|1567.9|1567.6|1567.9|1567.6|1568.4|1568.1|1567.5|1567.2|537
1598895600000|2020-08-31 17:40:00|1568|1567.7|1568.9|1568.6|1569.4|1569.1|1567.9|1567.6|692
1598895900000|2020-08-31 17:45:00|1568.8|1568.5|1569.4|1569.1|1570.2|1569.9|1568.3|1568|991
1598896200000|2020-08-31 17:50:00|1569.2|1568.9|1569.4|1569.1|1569.5|1569.2|1568.2|1567.9|501
1598896500000|2020-08-31 17:55:00|1569.3|1569|1569.3|1569|1569.6|1569.3|1569.1|1568.8|526
1598896800000|2020-08-31 18:00:00|1569.2|1568.9|1569.5|1569.2|1569.8|1569.5|1568.8|1568.5|631
1598897100000|2020-08-31 18:05:00|1569.4|1569.1|1568.7|1568.4|1569.8|1569.5|1568.5|1568.2|878
1598897400000|2020-08-31 18:10:00|1568.6|1568.3|1570.5|1570.2|1570.5|1570.2|1568.3|1568|714
1598897700000|2020-08-31 18:15:00|1570.4|1570.1|1571.1|1570.8|1571.2|1570.9|1570.3|1570|961
1598898000000|2020-08-31 18:20:00|1571.2|1570.9|1571.8|1571.5|1571.8|1571.5|1570.8|1570.5|623
1598898300000|2020-08-31 18:25:00|1571.7|1571.4|1571.4|1571.1|1572|1571.7|1571.2|1570.9|1128
1598898600000|2020-08-31 18:30:00|1571.3|1571|1570.3|1570|1572.1|1571.8|1570|1569.7|814
1598898900000|2020-08-31 18:35:00|1570.2|1569.9|1571.8|1571.5|1571.8|1571.5|1570.1|1569.8|480
1598899200000|2020-08-31 18:40:00|1571.9|1571.6|1572.9|1572.6|1573.1|1572.8|1571.6|1571.3|730
1598899500000|2020-08-31 18:45:00|1572.8|1572.5|1571|1570.7|1573.3|1573|1570.9|1570.6|1060
1598899800000|2020-08-31 18:50:00|1571.1|1570.8|1571.7|1571.4|1572.1|1571.8|1570.1|1569.8|883
1598900100000|2020-08-31 18:55:00|1571.8|1571.5|1571.4|1571.1|1572.2|1571.9|1571.3|1571|436
1598900400000|2020-08-31 19:00:00|1571.5|1571.2|1570|1569.7|1571.8|1571.5|1569.8|1569.5|766
1598900700000|2020-08-31 19:05:00|1569.9|1569.6|1571.1|1570.8|1571.5|1571.2|1569.8|1569.5|510
1598901000000|2020-08-31 19:10:00|1571.3|1571|1571.2|1570.9|1571.4|1571.1|1570.5|1570.2|496
1598901300000|2020-08-31 19:15:00|1571.1|1570.8|1569.6|1569.3|1571.5|1571.2|1569.6|1569.3|791
1598901600000|2020-08-31 19:20:00|1569.5|1569.2|1569.4|1569.1|1570.2|1569.9|1569|1568.7|865
1598901900000|2020-08-31 19:25:00|1569.5|1569.2|1569.2|1568.9|1570.7|1570.4|1569|1568.7|745
1598902200000|2020-08-31 19:30:00|1569.1|1568.8|1568.2|1567.9|1569.2|1568.9|1567.4|1567.1|1493
1598902500000|2020-08-31 19:35:00|1568.3|1568|1568.9|1568.6|1569.1|1568.8|1568|1567.7|1215
1598902800000|2020-08-31 19:40:00|1568.7|1568.4|1568.2|1567.9|1568.8|1568.5|1567.2|1566.9|1470
1598903100000|2020-08-31 19:45:00|1568.1|1567.8|1570.5|1570.2|1571.2|1570.9|1568|1567.7|2286
1598903400000|2020-08-31 19:50:00|1570.3|1570|1565.4|1565.1|1570.9|1570.6|1565.3|1565|4548
1598903700000|2020-08-31 19:55:00|1565.3|1565|1560.6|1560.3|1566|1565.7|1560.6|1560.3|23922
1598904000000|2020-08-31 20:00:00|1560|1559.7|1563.2|1562.9|1564|1563.7|1559.6|1559.3|9944
1598904300000|2020-08-31 20:05:00|1563.3|1563|1562.1|1561.8|1563.8|1563.5|1562.1|1561.8|1572
1598904600000|2020-08-31 20:10:00|1562.2|1561.9|1562.9|1562.1|1562.9|1562.4|1561.6|1561.3|1687
1598904900000|2020-08-31 20:15:00|1562.8|1562|1563|1562.2|1563|1562.2|1562.7|1561.9|0
1598905200000|2020-08-31 20:20:00|1563.1|1562.3|1563|1562.2|1563.1|1562.3|1562.9|1562.1|0
1598905500000|2020-08-31 20:25:00|1563.1|1562.3|1563.2|1562.4|1563.2|1562.4|1562.9|1562.1|0
1598905800000|2020-08-31 20:30:00|1563.1|1562.3|1561.4|1561.1|1563.1|1562.3|1560.8|1560.5|333
1598906100000|2020-08-31 20:35:00|1561.5|1561.2|1562|1561.7|1562.1|1561.8|1560.5|1560.2|237
1598906400000|2020-08-31 20:40:00|1562.1|1561.8|1561.9|1561.6|1562.5|1562.2|1561.8|1561.5|199
1598906700000|2020-08-31 20:45:00|1561.8|1561.5|1561.5|1561.2|1562.1|1561.8|1561.3|1561|192
1598907000000|2020-08-31 20:50:00|1561.6|1561.3|1560.8|1560.5|1561.6|1561.3|1560.6|1560.3|147
1598907300000|2020-08-31 20:55:00|1560.9|1560.6|1561.2|1560.4|1561.9|1561.6|1560.3|1560|210
1598907600000|2020-08-31 21:00:00|1561.1|1560.3|1560.7|1559.9|1561.1|1560.3|1560.6|1559.8|0
1598907900000|2020-08-31 21:05:00|1560.9|1560.1|1560.7|1559.9|1560.9|1560.1|1560.7|1559.9|0
1598908200000|2020-08-31 21:10:00|1560.8|1560|1560.8|1560|1560.9|1560.1|1560.7|1559.9|0
1598908500000|2020-08-31 21:15:00|1560.9|1560.1|1560.9|1560.1|1560.9|1560.1|1560.8|1560|0
1598908800000|2020-08-31 21:20:00|1561|1560.2|1561|1560.2|1561|1560.2|1560.9|1560.1|0
1598909400000|2020-08-31 21:30:00|1560.8|1560|1560.8|1560|1560.8|1560|1560.8|1560|0
1598909700000|2020-08-31 21:35:00|1560.7|1559.9|1560.7|1559.9|1560.7|1559.9|1560.6|1559.8|0
1598910000000|2020-08-31 21:40:00|1560.9|1560.1|1560.9|1560.1|1560.9|1560.1|1560.8|1560|0
1598910300000|2020-08-31 21:45:00|1560.8|1560|1561.1|1560.3|1561.2|1560.4|1560.8|1560|0
1598910600000|2020-08-31 21:50:00|1561.2|1560.4|1561|1560.2|1561.2|1560.4|1561|1560.2|0
1598910900000|2020-08-31 21:55:00|1560.9|1560.1|1561|1560.2|1561.2|1560.4|1560.9|1560.1|0
1598911200000|2020-08-31 22:00:00|1560.7|1560.4|1562.1|1561.8|1562.7|1562.4|1560.5|1560.2|287
1598911500000|2020-08-31 22:05:00|1562.2|1561.9|1562.3|1562|1562.3|1562|1561.7|1561.4|93
1598911800000|2020-08-31 22:10:00|1562.4|1562.1|1557.1|1556.8|1562.4|1562.1|1557|1556.7|638
1598912100000|2020-08-31 22:15:00|1557.2|1556.9|1558.2|1557.9|1558.2|1557.9|1556.1|1555.8|283
1598912400000|2020-08-31 22:20:00|1558.4|1558.1|1556.5|1556.2|1558.5|1558.2|1556.5|1556.2|155
1598912700000|2020-08-31 22:25:00|1556.4|1556.1|1557.5|1557.2|1557.5|1557.2|1555.9|1555.6|131
1598913000000|2020-08-31 22:30:00|1557.6|1557.3|1558|1557.7|1558.1|1557.8|1557.3|1557|116
1598913300000|2020-08-31 22:35:00|1557.9|1557.6|1558.8|1558.5|1559.4|1559.1|1557.8|1557.5|243
1598913600000|2020-08-31 22:40:00|1558.7|1558.4|1558.9|1558.6|1559.6|1559.3|1558.6|1558.3|224
1598913900000|2020-08-31 22:45:00|1558.8|1558.5|1559|1558.7|1559.3|1559|1558.6|1558.3|95
1598914200000|2020-08-31 22:50:00|1559.1|1558.8|1558.6|1558.3|1559.3|1559|1558.5|1558.2|96
1598914500000|2020-08-31 22:55:00|1558.7|1558.4|1559.1|1558.8|1559.4|1559.1|1558.7|1558.4|52
1598914800000|2020-08-31 23:00:00|1559.4|1559.1|1559.6|1559.3|1559.8|1559.5|1559.3|1559|41
1598915100000|2020-08-31 23:05:00|1559.8|1559.5|1560.8|1560.5|1560.9|1560.6|1559.8|1559.5|37
1598915400000|2020-08-31 23:10:00|1560.9|1560.6|1559.9|1559.6|1561|1560.7|1559.6|1559.3|101
1598915700000|2020-08-31 23:15:00|1560.1|1559.8|1560.4|1560.1|1560.7|1560.4|1559.8|1559.5|39
1598916000000|2020-08-31 23:20:00|1560.5|1560.2|1560.1|1559.8|1560.6|1560.3|1560|1559.7|15
1598916300000|2020-08-31 23:25:00|1560|1559.7|1559.9|1559.6|1560.5|1560.2|1559.8|1559.5|31
1598916600000|2020-08-31 23:30:00|1559.8|1559.5|1561|1560.7|1561|1560.7|1559.8|1559.5|39
1598916900000|2020-08-31 23:35:00|1560.9|1560.6|1561.2|1560.9|1561.3|1561|1560.9|1560.6|33
1598917200000|2020-08-31 23:40:00|1561.3|1561|1561|1560.7|1561.3|1561|1560.9|1560.6|20
1598917500000|2020-08-31 23:45:00|1561.2|1560.9|1560.9|1560.6|1561.2|1560.9|1560|1559.7|443
1598917800000|2020-08-31 23:50:00|1561|1560.7|1562.2|1561.9|1562.3|1562|1560.8|1560.5|137
1598918100000|2020-08-31 23:55:00|1562.1|1561.8|1561.5|1561.2|1562.3|1562|1561.5|1561.2|54
1598918400000|2020-09-01 00:00:00|1561.4|1561.1|1563.2|1562.9|1564|1563.7|1561.3|1561|139
1598918700000|2020-09-01 00:05:00|1563|1562.7|1565|1564.7|1565.3|1565|1562.9|1562.6|184
1598919000000|2020-09-01 00:10:00|1564.9|1564.6|1562.9|1562.6|1565|1564.7|1562|1561.7|126
1598919300000|2020-09-01 00:15:00|1562.8|1562.5|1561.8|1561.5|1562.9|1562.6|1561.6|1561.3|64
1598919600000|2020-09-01 00:20:00|1561.9|1561.6|1561.7|1561.4|1562.7|1562.4|1561.2|1560.9|116
1598919900000|2020-09-01 00:25:00|1561.8|1561.5|1561.6|1561.3|1562.2|1561.9|1561.2|1560.9|46
1598920200000|2020-09-01 00:30:00|1561.5|1561.2|1561.2|1560.9|1561.8|1561.5|1561.1|1560.8|30
1598920500000|2020-09-01 00:35:00|1561.1|1560.8|1560.8|1560.5|1561.3|1561|1560.4|1560.1|56
1598920800000|2020-09-01 00:40:00|1560.7|1560.4|1561|1560.7|1561.1|1560.8|1560.2|1559.9|51
1598921100000|2020-09-01 00:45:00|1560.9|1560.6|1560.9|1560.6|1561.9|1561.6|1560.6|1560.3|76
1598921400000|2020-09-01 00:50:00|1561|1560.7|1559.5|1559.2|1561.1|1560.8|1558.8|1558.5|202
1598921700000|2020-09-01 00:55:00|1559.6|1559.3|1560.2|1559.9|1560.3|1560|1559.2|1558.9|384
1598922000000|2020-09-01 01:00:00|1560.3|1560|1562.2|1561.9|1563.3|1563|1560.3|1560|422
1598922300000|2020-09-01 01:05:00|1562.3|1562|1561.7|1561.4|1563|1562.7|1561.5|1561.2|42
1598922600000|2020-09-01 01:10:00|1561.6|1561.3|1560.6|1560.3|1562|1561.7|1560.4|1560.1|60
1598922900000|2020-09-01 01:15:00|1560.4|1560.1|1561.5|1561.2|1561.7|1561.4|1560.4|1560.1|32
1598923200000|2020-09-01 01:20:00|1561.4|1561.1|1559.2|1558.9|1562.1|1561.8|1558.9|1558.6|518
1598923500000|2020-09-01 01:25:00|1559.1|1558.8|1560.5|1560.2|1560.7|1560.4|1559.1|1558.8|113
1598923800000|2020-09-01 01:30:00|1560.4|1560.1|1561.6|1561.3|1561.7|1561.4|1559.9|1559.6|41
1598924100000|2020-09-01 01:35:00|1561.5|1561.2|1562.9|1562.6|1563.4|1563.1|1561.5|1561.2|26
1598924400000|2020-09-01 01:40:00|1562.8|1562.5|1562.5|1562.2|1563.1|1562.8|1562.4|1562.1|29
1598924700000|2020-09-01 01:45:00|1562.4|1562.1|1563.3|1563|1563.5|1563.2|1562.4|1562.1|24
1598925000000|2020-09-01 01:50:00|1563.4|1563.1|1563.3|1563|1563.6|1563.3|1563|1562.7|45
1598925300000|2020-09-01 01:55:00|1563.4|1563.1|1564.7|1564.4|1565.1|1564.8|1563.2|1562.9|77
1598925600000|2020-09-01 02:00:00|1564.8|1564.5|1565.5|1565.2|1565.6|1565.3|1564.4|1564.1|89
1598925900000|2020-09-01 02:05:00|1565.4|1565.1|1564.3|1564|1565.4|1565.1|1564.3|1564|56
1598926200000|2020-09-01 02:10:00|1564.4|1564.1|1564.9|1564.6|1565|1564.7|1564.1|1563.8|32
1598926500000|2020-09-01 02:15:00|1564.8|1564.5|1564.4|1564.1|1565.1|1564.8|1564.1|1563.8|29
1598926800000|2020-09-01 02:20:00|1564.5|1564.2|1564|1563.7|1564.5|1564.2|1563.4|1563.1|16
1598927100000|2020-09-01 02:25:00|1564.1|1563.8|1563.4|1563.1|1564.1|1563.8|1563.2|1562.9|32
1598927400000|2020-09-01 02:30:00|1563.3|1563|1563.4|1563.1|1563.9|1563.6|1563.2|1562.9|34
1598927700000|2020-09-01 02:35:00|1563.3|1563|1565.1|1564.8|1565.2|1564.9|1563.2|1562.9|46
1598928000000|2020-09-01 02:40:00|1565.2|1564.9|1564.6|1564.3|1565.2|1564.9|1564.4|1564.1|43
1598928300000|2020-09-01 02:45:00|1564.7|1564.4|1563.7|1563.4|1564.7|1564.4|1563.6|1563.3|12
1598928600000|2020-09-01 02:50:00|1563.6|1563.3|1564.9|1564.6|1565.1|1564.8|1563.5|1563.2|71
1598928900000|2020-09-01 02:55:00|1565|1564.7|1564.6|1564.3|1565|1564.7|1564.5|1564.2|25
1598929200000|2020-09-01 03:00:00|1564.5|1564.2|1564.8|1564.5|1565.1|1564.8|1564.4|1564.1|32
1598929500000|2020-09-01 03:05:00|1564.7|1564.4|1563.8|1563.5|1564.8|1564.5|1563.7|1563.4|7
1598929800000|2020-09-01 03:10:00|1563.7|1563.4|1563.5|1563.2|1563.7|1563.4|1563.2|1562.9|11
1598930100000|2020-09-01 03:15:00|1563.6|1563.3|1564|1563.7|1564.2|1563.9|1563.5|1563.2|8
1598930400000|2020-09-01 03:20:00|1564.1|1563.8|1563.5|1563.2|1564.4|1564.1|1563.2|1562.9|16
1598930700000|2020-09-01 03:25:00|1563.6|1563.3|1563.7|1563.4|1563.8|1563.5|1563.3|1563|14
1598931000000|2020-09-01 03:30:00|1563.6|1563.3|1563.3|1563|1563.8|1563.5|1563.3|1563|66
1598931300000|2020-09-01 03:35:00|1563.4|1563.1|1562.5|1562.2|1563.6|1563.3|1562|1561.7|107
1598931600000|2020-09-01 03:40:00|1562.4|1562.1|1563|1562.7|1563.1|1562.8|1562.3|1562|8
1598931900000|2020-09-01 03:45:00|1562.9|1562.6|1563|1562.7|1563.1|1562.8|1562.5|1562.2|5
1598932200000|2020-09-01 03:50:00|1563.1|1562.8|1563.2|1562.9|1563.4|1563.1|1562.9|1562.6|6
1598932500000|2020-09-01 03:55:00|1563.3|1563|1563.4|1563.1|1563.7|1563.4|1563.2|1562.9|8
1598932800000|2020-09-01 04:00:00|1563.3|1563|1563.4|1563.1|1563.6|1563.3|1563.1|1562.8|17
1598933100000|2020-09-01 04:05:00|1563.5|1563.2|1563.6|1563.3|1563.8|1563.5|1563.3|1563|14
1598933400000|2020-09-01 04:10:00|1563.8|1563.5|1564.6|1564.3|1564.6|1564.3|1563.8|1563.5|29
1598933700000|2020-09-01 04:15:00|1564.7|1564.4|1564.6|1564.3|1565|1564.7|1564.4|1564.1|27
1598934000000|2020-09-01 04:20:00|1564.5|1564.2|1564.4|1564.1|1564.5|1564.2|1564.2|1563.9|8
1598934300000|2020-09-01 04:25:00|1564.2|1563.9|1564.2|1563.9|1564.2|1563.9|1564.1|1563.8|2
1598934600000|2020-09-01 04:30:00|1564.3|1564|1564.3|1564|1564.6|1564.3|1564|1563.7|4
1598934900000|2020-09-01 04:35:00|1564.1|1563.8|1564.3|1564|1564.4|1564.1|1564.1|1563.8|1
1598935200000|2020-09-01 04:40:00|1564.4|1564.1|1564.5|1564.2|1565|1564.7|1564.4|1564.1|8
1598935500000|2020-09-01 04:45:00|1564.4|1564.1|1563.7|1563.4|1564.5|1564.2|1563.6|1563.3|4
1598935800000|2020-09-01 04:50:00|1563.6|1563.3|1564.2|1563.9|1564.4|1564.1|1563.6|1563.3|61
1598936100000|2020-09-01 04:55:00|1564.3|1564|1565.1|1564.8|1565.1|1564.8|1564.3|1564|26
1598936400000|2020-09-01 05:00:00|1565.2|1564.9|1564|1563.7|1565.3|1565|1563.9|1563.6|27
1598936700000|2020-09-01 05:05:00|1564.2|1563.9|1564.1|1563.8|1564.4|1564.1|1564.1|1563.8|10
1598937000000|2020-09-01 05:10:00|1564.2|1563.9|1564.6|1564.3|1564.8|1564.5|1564.1|1563.8|15
1598937300000|2020-09-01 05:15:00|1564.5|1564.2|1564.9|1564.6|1565|1564.7|1564.4|1564.1|17
1598937600000|2020-09-01 05:20:00|1564.8|1564.5|1565.4|1565.1|1565.4|1565.1|1564.8|1564.5|7
1598937900000|2020-09-01 05:25:00|1565.3|1565|1565.6|1565.3|1565.8|1565.5|1565.3|1565|31
1598938200000|2020-09-01 05:30:00|1565.5|1565.2|1565.5|1565.2|1565.7|1565.4|1565.1|1564.8|10
1598938500000|2020-09-01 05:35:00|1565.6|1565.3|1565.1|1564.8|1565.6|1565.3|1565|1564.7|5
1598938800000|2020-09-01 05:40:00|1565.2|1564.9|1564.5|1564.2|1565.2|1564.9|1564.1|1563.8|19
1598939100000|2020-09-01 05:45:00|1564.4|1564.1|1565.2|1564.9|1565.4|1565.1|1564.4|1564.1|14
1598939400000|2020-09-01 05:50:00|1565.1|1564.8|1565.8|1565.5|1565.9|1565.6|1564.8|1564.5|37
1598939700000|2020-09-01 05:55:00|1565.7|1565.4|1565.4|1565.1|1565.9|1565.6|1565|1564.7|66
1598940000000|2020-09-01 06:00:00|1565.5|1565.2|1564.8|1564.5|1565.9|1565.6|1564.1|1563.8|124
1598940300000|2020-09-01 06:05:00|1564.9|1564.6|1565.1|1564.8|1565.1|1564.8|1564.2|1563.9|30
1598940600000|2020-09-01 06:10:00|1565|1564.7|1564|1563.7|1565.2|1564.9|1563.7|1563.4|46
1598940900000|2020-09-01 06:15:00|1563.9|1563.6|1564.4|1564.1|1564.7|1564.4|1563.7|1563.4|76
1598941200000|2020-09-01 06:20:00|1564.2|1563.9|1563.7|1563.4|1564.3|1564|1563.4|1563.1|28
1598941500000|2020-09-01 06:25:00|1563.6|1563.3|1563.7|1563.4|1564.3|1564|1563.5|1563.2|34
1598941800000|2020-09-01 06:30:00|1563.8|1563.5|1565.6|1565.3|1565.6|1565.3|1563.6|1563.3|40
1598942100000|2020-09-01 06:35:00|1565.7|1565.4|1566.9|1566.6|1566.9|1566.6|1565.7|1565.4|38
1598942400000|2020-09-01 06:40:00|1566.8|1566.5|1566.6|1566.3|1567.1|1566.8|1566.4|1566.1|38
1598942700000|2020-09-01 06:45:00|1566.7|1566.4|1566.5|1566.2|1567.2|1566.9|1566.3|1566|59
1598943000000|2020-09-01 06:50:00|1566.4|1566.1|1566.5|1566.2|1566.9|1566.6|1566.2|1565.9|49
1598943300000|2020-09-01 06:55:00|1566.4|1566.1|1567.1|1566.8|1567.1|1566.8|1565.6|1565.3|74
1598943600000|2020-09-01 07:00:00|1567.2|1566.9|1565.8|1565.5|1567.2|1566.9|1565.3|1565|282
1598943900000|2020-09-01 07:05:00|1565.6|1565.3|1564.9|1564.6|1566.4|1566.1|1564.9|1564.6|298
1598944200000|2020-09-01 07:10:00|1564.7|1564.4|1564.6|1564.3|1564.9|1564.6|1563.9|1563.6|250
1598944500000|2020-09-01 07:15:00|1564.7|1564.4|1566|1565.7|1566.3|1566|1564.5|1564.2|127
1598944800000|2020-09-01 07:20:00|1565.9|1565.6|1570.7|1570.4|1571.3|1571|1565.8|1565.5|588
1598945100000|2020-09-01 07:25:00|1570.8|1570.5|1569.6|1569.3|1571.4|1571.1|1569.3|1569|242
1598945400000|2020-09-01 07:30:00|1569.5|1569.2|1568.6|1568.3|1570|1569.7|1568.4|1568.1|145
1598945700000|2020-09-01 07:35:00|1568.7|1568.4|1568.4|1568.1|1569.7|1569.4|1568.4|1568.1|128
1598946000000|2020-09-01 07:40:00|1568.6|1568.3|1568.9|1568.6|1569.8|1569.5|1568.6|1568.3|216
1598946300000|2020-09-01 07:45:00|1569|1568.7|1569.2|1568.9|1570.7|1570.4|1568.9|1568.6|153
1598946600000|2020-09-01 07:50:00|1569.3|1569|1568.4|1568.1|1569.8|1569.5|1567|1566.7|259
1598946900000|2020-09-01 07:55:00|1568.3|1568|1568.3|1568|1569.2|1568.9|1567.6|1567.3|114
1598947200000|2020-09-01 08:00:00|1568.2|1567.9|1567|1566.7|1568.8|1568.5|1566.7|1566.4|150
1598947500000|2020-09-01 08:05:00|1566.8|1566.5|1566.3|1566|1567.8|1567.5|1566.3|1566|104
1598947800000|2020-09-01 08:10:00|1566.2|1565.9|1566|1565.7|1566.5|1566.2|1565.8|1565.5|201
1598948100000|2020-09-01 08:15:00|1566.1|1565.8|1566.1|1565.8|1566.9|1566.6|1565.4|1565.1|274
1598948400000|2020-09-01 08:20:00|1566|1565.7|1566.1|1565.8|1566.1|1565.8|1565.3|1565|163
1598948700000|2020-09-01 08:25:00|1566|1565.7|1566.6|1566.3|1568|1567.7|1565.9|1565.6|77
1598949000000|2020-09-01 08:30:00|1566.7|1566.4|1566.2|1565.9|1566.8|1566.5|1565.4|1565.1|204
1598949300000|2020-09-01 08:35:00|1566.1|1565.8|1566.6|1566.3|1567.5|1567.2|1566.1|1565.8|81
1598949600000|2020-09-01 08:40:00|1566.5|1566.2|1564.4|1564.1|1566.7|1566.4|1563.7|1563.4|235
1598949900000|2020-09-01 08:45:00|1564.3|1564|1564.8|1564.5|1565.6|1565.3|1563.7|1563.4|139
1598950200000|2020-09-01 08:50:00|1564.9|1564.6|1561.9|1561.6|1565.1|1564.8|1561.9|1561.6|249
1598950500000|2020-09-01 08:55:00|1561.8|1561.5|1561.6|1561.3|1562.1|1561.8|1561|1560.7|260
1598950800000|2020-09-01 09:00:00|1561.8|1561.5|1562.2|1561.9|1562.6|1562.3|1561.3|1561|234
1598951100000|2020-09-01 09:05:00|1562.1|1561.8|1561.3|1561|1562.7|1562.4|1560.4|1560.1|187
1598951400000|2020-09-01 09:10:00|1561.4|1561.1|1563.1|1562.8|1563.1|1562.8|1561.3|1561|169
1598951700000|2020-09-01 09:15:00|1563.2|1562.9|1564.3|1564|1564.3|1564|1562.7|1562.4|137
1598952000000|2020-09-01 09:20:00|1564.5|1564.2|1564.1|1563.8|1564.9|1564.6|1563.9|1563.6|88
1598952300000|2020-09-01 09:25:00|1564.2|1563.9|1564.5|1564.2|1565|1564.7|1563.9|1563.6|64
1598952600000|2020-09-01 09:30:00|1564.6|1564.3|1564.4|1564.1|1565|1564.7|1564.1|1563.8|55
1598952900000|2020-09-01 09:35:00|1564.3|1564|1565.1|1564.8|1565.4|1565.1|1564.3|1564|143
1598953200000|2020-09-01 09:40:00|1565|1564.7|1564.3|1564|1565|1564.7|1564.1|1563.8|66
1598953500000|2020-09-01 09:45:00|1564.2|1563.9|1564.1|1563.8|1564.5|1564.2|1563.9|1563.6|69
1598953800000|2020-09-01 09:50:00|1564|1563.7|1564|1563.7|1564.2|1563.9|1563.6|1563.3|28
1598954100000|2020-09-01 09:55:00|1563.9|1563.6|1563|1562.7|1564.1|1563.8|1562.5|1562.2|39
1598954400000|2020-09-01 10:00:00|1562.9|1562.6|1563.3|1563|1563.6|1563.3|1562.4|1562.1|60
1598954700000|2020-09-01 10:05:00|1563.2|1562.9|1563|1562.7|1563.7|1563.4|1562.8|1562.5|41
1598955000000|2020-09-01 10:10:00|1562.9|1562.6|1562.6|1562.3|1563.4|1563.1|1562.1|1561.8|64
1598955300000|2020-09-01 10:15:00|1562.5|1562.2|1563.6|1563.3|1563.6|1563.3|1562.5|1562.2|100
1598955600000|2020-09-01 10:20:00|1563.8|1563.5|1563.7|1563.4|1564.1|1563.8|1562.9|1562.6|101
1598955900000|2020-09-01 10:25:00|1563.8|1563.5|1564.6|1564.3|1565|1564.7|1563.7|1563.4|49
1598956200000|2020-09-01 10:30:00|1564.7|1564.4|1564.8|1564.5|1565|1564.7|1564.4|1564.1|31
1598956500000|2020-09-01 10:35:00|1565|1564.7|1563.9|1563.6|1565.3|1565|1563.9|1563.6|36
1598956800000|2020-09-01 10:40:00|1564|1563.7|1564.1|1563.8|1564.9|1564.6|1564|1563.7|29
1598957100000|2020-09-01 10:45:00|1564.2|1563.9|1563.7|1563.4|1564.5|1564.2|1563.6|1563.3|53
1598957400000|2020-09-01 10:50:00|1563.9|1563.6|1564.6|1564.3|1564.6|1564.3|1563.6|1563.3|28
1598957700000|2020-09-01 10:55:00|1564.5|1564.2|1565.1|1564.8|1565.6|1565.3|1564.4|1564.1|61
1598958000000|2020-09-01 11:00:00|1564.8|1564.5|1564.7|1564.4|1565|1564.7|1564.4|1564.1|121
1598958300000|2020-09-01 11:05:00|1564.8|1564.5|1565|1564.7|1565.2|1564.9|1564.7|1564.4|59
1598958600000|2020-09-01 11:10:00|1565.1|1564.8|1564.6|1564.3|1565.2|1564.9|1564.5|1564.2|39
1598958900000|2020-09-01 11:15:00|1564.7|1564.4|1564.4|1564.1|1564.9|1564.6|1564.3|1564|186
1598959200000|2020-09-01 11:20:00|1564.5|1564.2|1564.4|1564.1|1564.7|1564.4|1564.2|1563.9|75
1598959500000|2020-09-01 11:25:00|1564.5|1564.2|1563.7|1563.4|1564.5|1564.2|1563.7|1563.4|138
1598959800000|2020-09-01 11:30:00|1563.8|1563.5|1561.6|1561.3|1564.2|1563.9|1561.3|1561|226
1598960100000|2020-09-01 11:35:00|1561.7|1561.4|1562.2|1561.9|1562.4|1562.1|1561.6|1561.3|30
1598960400000|2020-09-01 11:40:00|1562|1561.7|1561.8|1561.5|1562.2|1561.9|1561.7|1561.4|44
1598960700000|2020-09-01 11:45:00|1561.9|1561.6|1561.7|1561.4|1562.2|1561.9|1561.3|1561|106
1598961000000|2020-09-01 11:50:00|1561.6|1561.3|1560.9|1560.6|1561.7|1561.4|1560.8|1560.5|98
1598961300000|2020-09-01 11:55:00|1561|1560.7|1561.2|1560.9|1561.5|1561.2|1560.5|1560.2|75
1598961600000|2020-09-01 12:00:00|1561.1|1560.8|1562.2|1561.9|1563|1562.7|1561.1|1560.8|161
1598961900000|2020-09-01 12:05:00|1562.3|1562|1561.8|1561.5|1562.5|1562.2|1561.7|1561.4|90
1598962200000|2020-09-01 12:10:00|1561.7|1561.4|1561.2|1560.9|1562|1561.7|1561.2|1560.9|141
1598962500000|2020-09-01 12:15:00|1561|1560.7|1560.1|1559.8|1561.5|1561.2|1560.1|1559.8|280
1598962800000|2020-09-01 12:20:00|1560|1559.7|1561|1560.7|1562|1561.7|1559.9|1559.6|193
1598963100000|2020-09-01 12:25:00|1561.1|1560.8|1561.4|1561.1|1561.7|1561.4|1560.7|1560.4|117
1598963400000|2020-09-01 12:30:00|1561.5|1561.2|1562|1561.7|1562.4|1562.1|1561.4|1561.1|168
1598963700000|2020-09-01 12:35:00|1561.9|1561.6|1562.9|1562.6|1562.9|1562.6|1561.8|1561.5|239
1598964000000|2020-09-01 12:40:00|1562.8|1562.5|1562.3|1562|1563.1|1562.8|1562.2|1561.9|161
1598964300000|2020-09-01 12:45:00|1562.2|1561.9|1563.5|1563.2|1563.8|1563.5|1562.2|1561.9|299
1598964600000|2020-09-01 12:50:00|1563.4|1563.1|1561.7|1561.4|1563.6|1563.3|1561.7|1561.4|382
1598964900000|2020-09-01 12:55:00|1561.8|1561.5|1560.1|1559.8|1562|1561.7|1559.4|1559.1|501
1598965200000|2020-09-01 13:00:00|1560|1559.7|1558|1557.7|1560.3|1560|1555.8|1555.5|891
1598965500000|2020-09-01 13:05:00|1557.9|1557.6|1556|1555.7|1558.1|1557.8|1554.3|1554|662
1598965800000|2020-09-01 13:10:00|1555.7|1555.4|1558|1557.7|1558.3|1558|1555.5|1555.2|535
1598966100000|2020-09-01 13:15:00|1557.9|1557.6|1559.5|1559.2|1559.7|1559.4|1556.9|1556.6|687
1598966400000|2020-09-01 13:20:00|1559.3|1559|1559.5|1559.2|1560.3|1560|1558.6|1558.3|563
1598966700000|2020-09-01 13:25:00|1559.4|1559.1|1559.2|1558.9|1560.4|1560.1|1559.1|1558.8|579
1598967000000|2020-09-01 13:30:00|1558.4|1558.1|1557.2|1556.9|1558.5|1558.2|1551.2|1550.9|7161
1598967300000|2020-09-01 13:35:00|1556.9|1556.6|1558.8|1558.5|1559|1558.7|1555.4|1555.1|2831
1598967600000|2020-09-01 13:40:00|1558.7|1558.4|1558.6|1558.3|1560|1559.7|1556.8|1556.5|2357
1598967900000|2020-09-01 13:45:00|1558.5|1558.2|1562.6|1562.3|1562.7|1562.4|1556.9|1556.6|2312
1598968200000|2020-09-01 13:50:00|1562.5|1562.2|1564.7|1564.4|1564.9|1564.6|1560.4|1560.1|2750
1598968500000|2020-09-01 13:55:00|1564.6|1564.3|1563.3|1563|1565.3|1565|1563.3|1563|1123
1598968800000|2020-09-01 14:00:00|1563.7|1563.4|1564.1|1563.8|1567.5|1567.2|1563.2|1562.9|2773
1598969100000|2020-09-01 14:05:00|1564.3|1564|1565.5|1565.2|1566.8|1566.5|1564|1563.7|1715
1598969400000|2020-09-01 14:10:00|1565.4|1565.1|1563.8|1563.5|1567|1566.7|1563.4|1563.1|1550
1598969700000|2020-09-01 14:15:00|1563.9|1563.6|1566.2|1565.9|1566.3|1566|1563.2|1562.9|1450
1598970000000|2020-09-01 14:20:00|1566.1|1565.8|1568.7|1568.4|1568.9|1568.6|1565.6|1565.3|1597
1598970300000|2020-09-01 14:25:00|1568.6|1568.3|1570|1569.7|1570.2|1569.9|1567.6|1567.3|1990
1598970600000|2020-09-01 14:30:00|1570.1|1569.8|1571.3|1571|1572.1|1571.8|1569.6|1569.3|1802
1598970900000|2020-09-01 14:35:00|1571.4|1571.1|1569.4|1569.1|1571.7|1571.4|1568.1|1567.8|1527
1598971200000|2020-09-01 14:40:00|1569.5|1569.2|1570.7|1570.4|1571.4|1571.1|1569.3|1569|1319
1598971500000|2020-09-01 14:45:00|1570.8|1570.5|1570.4|1570.1|1572.1|1571.8|1569.3|1569|2357
1598971800000|2020-09-01 14:50:00|1570.3|1570|1567.7|1567.4|1571|1570.7|1567.5|1567.2|1694
1598972100000|2020-09-01 14:55:00|1567.8|1567.5|1567|1566.7|1568.6|1568.3|1566.5|1566.2|2732
1598972400000|2020-09-01 15:00:00|1567.2|1566.9|1567.8|1567.5|1568.2|1567.9|1566.5|1566.2|1163
1598972700000|2020-09-01 15:05:00|1567.9|1567.6|1569.3|1569|1570|1569.7|1567.9|1567.6|1053
1598973000000|2020-09-01 15:10:00|1569.1|1568.8|1567.8|1567.5|1570.3|1570|1566.9|1566.6|1110
1598973300000|2020-09-01 15:15:00|1567.9|1567.6|1569.6|1569.3|1570.8|1570.5|1567.9|1567.6|1089
1598973600000|2020-09-01 15:20:00|1569.7|1569.4|1569.8|1569.5|1570.5|1570.2|1568.8|1568.5|1953
1598973900000|2020-09-01 15:25:00|1569.9|1569.6|1569.7|1569.4|1571|1570.7|1568.1|1567.8|1363
1598974200000|2020-09-01 15:30:00|1569.6|1569.3|1572.1|1571.8|1572.1|1571.8|1569.2|1568.9|1155
1598974500000|2020-09-01 15:35:00|1572.2|1571.9|1571.6|1571.3|1572.9|1572.6|1571.1|1570.8|1345
1598974800000|2020-09-01 15:40:00|1571.7|1571.4|1572.9|1572.6|1573.2|1572.9|1571.2|1570.9|1148
1598975100000|2020-09-01 15:45:00|1573|1572.7|1573.1|1572.8|1573.1|1572.8|1571.4|1571.1|869
1598975400000|2020-09-01 15:50:00|1573|1572.7|1572.1|1571.8|1574.9|1574.6|1571.9|1571.6|1546
1598975700000|2020-09-01 15:55:00|1572|1571.7|1571.2|1570.9|1572.3|1572|1570.1|1569.8|1346
1598976000000|2020-09-01 16:00:00|1571.3|1571|1573.3|1573|1573.4|1573.1|1570.8|1570.5|1196
1598976300000|2020-09-01 16:05:00|1573.4|1573.1|1574.5|1574.2|1574.7|1574.4|1573.4|1573.1|1838
1598976600000|2020-09-01 16:10:00|1574.6|1574.3|1574.4|1574.1|1574.7|1574.4|1573|1572.7|1193
1598976900000|2020-09-01 16:15:00|1574.5|1574.2|1573.7|1573.4|1574.5|1574.2|1572.5|1572.2|729
1598977200000|2020-09-01 16:20:00|1573.8|1573.5|1572.7|1572.4|1573.9|1573.6|1572.6|1572.3|790
1598977500000|2020-09-01 16:25:00|1572.6|1572.3|1571.6|1571.3|1572.8|1572.5|1571.6|1571.3|623
1598977800000|2020-09-01 16:30:00|1571.7|1571.4|1571.6|1571.3|1572|1571.7|1570.9|1570.6|1092
1598978100000|2020-09-01 16:35:00|1571.7|1571.4|1570.2|1569.9|1572.1|1571.8|1570.2|1569.9|652
1598978400000|2020-09-01 16:40:00|1569.8|1569.5|1570.3|1570|1570.4|1570.1|1569.5|1569.2|910
1598978700000|2020-09-01 16:45:00|1570.5|1570.2|1571|1570.7|1571.1|1570.8|1569.8|1569.5|591
1598979000000|2020-09-01 16:50:00|1571.1|1570.8|1571.9|1571.6|1572.4|1572.1|1571|1570.7|411
1598979300000|2020-09-01 16:55:00|1572|1571.7|1572.8|1572.5|1573|1572.7|1571.8|1571.5|491
1598979600000|2020-09-01 17:00:00|1572.7|1572.4|1571.1|1570.8|1572.7|1572.4|1571|1570.7|667
1598979900000|2020-09-01 17:05:00|1570.9|1570.6|1570.9|1570.6|1571.5|1571.2|1570.4|1570.1|756
1598980200000|2020-09-01 17:10:00|1571|1570.7|1569.9|1569.6|1571|1570.7|1569.7|1569.4|664
1598980500000|2020-09-01 17:15:00|1570|1569.7|1570.5|1570.2|1570.7|1570.4|1569.8|1569.5|561
1598980800000|2020-09-01 17:20:00|1570.4|1570.1|1570.9|1570.6|1570.9|1570.6|1569.4|1569.1|682
1598981100000|2020-09-01 17:25:00|1571.1|1570.8|1570.9|1570.6|1571.6|1571.3|1570.7|1570.4|601
1598981400000|2020-09-01 17:30:00|1571.1|1570.8|1570.8|1570.5|1571.4|1571.1|1570.5|1570.2|361
1598981700000|2020-09-01 17:35:00|1570.9|1570.6|1572|1571.7|1572|1571.7|1570.9|1570.6|480
1598982000000|2020-09-01 17:40:00|1571.9|1571.6|1573|1572.7|1573.5|1573.2|1571.3|1571|2079
1598982300000|2020-09-01 17:45:00|1573.1|1572.8|1573|1572.7|1573.5|1573.2|1572.7|1572.4|658
1598982600000|2020-09-01 17:50:00|1572.9|1572.6|1572.2|1571.9|1572.9|1572.6|1571.8|1571.5|601
1598982900000|2020-09-01 17:55:00|1572.3|1572|1571.5|1571.2|1572.3|1572|1571.4|1571.1|382
1598983200000|2020-09-01 18:00:00|1571.6|1571.3|1571.8|1571.5|1571.8|1571.5|1570.8|1570.5|467
1598983500000|2020-09-01 18:05:00|1571.7|1571.4|1572.2|1571.9|1572.5|1572.2|1571.6|1571.3|578
1598983800000|2020-09-01 18:10:00|1572.1|1571.8|1571.7|1571.4|1572.7|1572.4|1571.6|1571.3|878
1598984100000|2020-09-01 18:15:00|1571.8|1571.5|1572.3|1572|1572.4|1572.1|1571.6|1571.3|805
1598984400000|2020-09-01 18:20:00|1572.2|1571.9|1572.6|1572.3|1572.9|1572.6|1572.1|1571.8|571
1598984700000|2020-09-01 18:25:00|1572.5|1572.2|1572.3|1572|1572.8|1572.5|1571.9|1571.6|778
1598985000000|2020-09-01 18:30:00|1572.2|1571.9|1572.2|1571.9|1572.7|1572.4|1571.8|1571.5|641
1598985300000|2020-09-01 18:35:00|1572.1|1571.8|1572.8|1572.5|1572.9|1572.6|1571.7|1571.4|973
1598985600000|2020-09-01 18:40:00|1572.7|1572.4|1572.4|1572.1|1573|1572.7|1572.1|1571.8|660
1598985900000|2020-09-01 18:45:00|1572.6|1572.3|1572.7|1572.4|1573|1572.7|1572.4|1572.1|616
1598986200000|2020-09-01 18:50:00|1572.6|1572.3|1572.8|1572.5|1573.1|1572.8|1572.3|1572|758
1598986500000|2020-09-01 18:55:00|1572.9|1572.6|1572.9|1572.6|1573.4|1573.1|1572.2|1571.9|651
1598986800000|2020-09-01 19:00:00|1572.8|1572.5|1573|1572.7|1573.4|1573.1|1572.4|1572.1|725
1598987100000|2020-09-01 19:05:00|1572.9|1572.6|1573.8|1573.5|1574.2|1573.9|1572.8|1572.5|615
1598987400000|2020-09-01 19:10:00|1573.7|1573.4|1572|1571.7|1574|1573.7|1572|1571.7|723
1598987700000|2020-09-01 19:15:00|1572.1|1571.8|1573.2|1572.9|1573.2|1572.9|1571.9|1571.6|646
1598988000000|2020-09-01 19:20:00|1573.1|1572.8|1574|1573.7|1574|1573.7|1572.8|1572.5|526
1598988300000|2020-09-01 19:25:00|1574.1|1573.8|1573.4|1573.1|1574.5|1574.2|1573.3|1573|744
1598988600000|2020-09-01 19:30:00|1573.5|1573.2|1573.4|1573.1|1574|1573.7|1573.1|1572.8|552
1598988900000|2020-09-01 19:35:00|1573.5|1573.2|1573.7|1573.4|1574.2|1573.9|1573.4|1573.1|517
1598989200000|2020-09-01 19:40:00|1573.8|1573.5|1575.5|1575.2|1575.9|1575.6|1573.6|1573.3|1145
1598989500000|2020-09-01 19:45:00|1575.6|1575.3|1575.4|1575.1|1576.1|1575.8|1575.3|1575|1439
1598989800000|2020-09-01 19:50:00|1574.7|1574.4|1576.4|1576.1|1576.4|1576.1|1574.7|1574.4|3111
1598990100000|2020-09-01 19:55:00|1576.5|1576.2|1579.3|1579|1580|1579.7|1576.1|1575.8|9553
1598990400000|2020-09-01 20:00:00|1579.2|1578.9|1578.6|1578.3|1580.4|1580.1|1578.2|1577.9|3529
1598990700000|2020-09-01 20:05:00|1578.5|1578.2|1578.4|1578.1|1579.3|1579|1578.3|1578|1065
1598991000000|2020-09-01 20:10:00|1578.5|1578.2|1580.3|1579.5|1580.3|1580|1578.3|1578|1379
1598991300000|2020-09-01 20:15:00|1580.2|1579.4|1580.1|1579.3|1580.3|1579.5|1580|1579.2|0
1598991600000|2020-09-01 20:20:00|1580.2|1579.4|1580.1|1579.3|1580.3|1579.5|1580.1|1579.3|0
1598991900000|2020-09-01 20:25:00|1580|1579.2|1580.1|1579.3|1580.2|1579.4|1580|1579.2|0
1598992200000|2020-09-01 20:30:00|1580.4|1579.6|1582|1581.7|1582|1581.7|1579.3|1579|607
1598992500000|2020-09-01 20:35:00|1581.9|1581.6|1581.7|1581.4|1582.1|1581.8|1581.6|1581.3|327
1598992800000|2020-09-01 20:40:00|1581.6|1581.3|1582.3|1582|1582.3|1582|1581.6|1581.3|203
1598993100000|2020-09-01 20:45:00|1582.1|1581.8|1581.9|1581.6|1582.2|1581.9|1581.7|1581.4|82
1598993400000|2020-09-01 20:50:00|1581.8|1581.5|1581.4|1581.1|1581.9|1581.6|1581.3|1581|141
1598993700000|2020-09-01 20:55:00|1581.6|1581.3|1581.3|1580.5|1581.8|1581.5|1580.7|1580.4|166
1598994000000|2020-09-01 21:00:00|1581.2|1580.4|1581.2|1580.4|1581.2|1580.4|1581.2|1580.4|0
1598994300000|2020-09-01 21:05:00|1581.3|1580.5|1581.3|1580.5|1581.3|1580.5|1581.3|1580.5|0
1598994600000|2020-09-01 21:10:00|1581.2|1580.4|1581.2|1580.4|1581.2|1580.4|1581|1580.2|0
1598994900000|2020-09-01 21:15:00|1581.1|1580.3|1581.1|1580.3|1581.3|1580.5|1581.1|1580.3|0
1598995200000|2020-09-01 21:20:00|1581.3|1580.5|1581.2|1580.4|1581.3|1580.5|1581.1|1580.3|0
1598995500000|2020-09-01 21:25:00|1581.1|1580.3|1581.1|1580.3|1581.1|1580.3|1581.1|1580.3|0
1598995800000|2020-09-01 21:30:00|1581.2|1580.4|1581.2|1580.4|1581.2|1580.4|1581.2|1580.4|0
1598996100000|2020-09-01 21:35:00|1581.1|1580.3|1581|1580.2|1581.2|1580.4|1581|1580.2|0
1598996400000|2020-09-01 21:40:00|1581.1|1580.3|1581|1580.2|1581.1|1580.3|1581|1580.2|0
1598996700000|2020-09-01 21:45:00|1581.1|1580.3|1581|1580.2|1581.1|1580.3|1580.9|1580.1|0
1598997000000|2020-09-01 21:50:00|1580.9|1580.1|1580.9|1580.1|1580.9|1580.1|1580.9|1580.1|0
1598997300000|2020-09-01 21:55:00|1581|1580.2|1580.8|1580|1581|1580.2|1580.8|1580|0
1598997600000|2020-09-01 22:00:00|1581.4|1581.1|1581|1580.7|1581.5|1581.2|1579.7|1579.4|107
1598997900000|2020-09-01 22:05:00|1580.9|1580.6|1580.1|1579.8|1580.9|1580.6|1580.1|1579.8|77
1598998200000|2020-09-01 22:10:00|1580.2|1579.9|1580.5|1580.2|1580.5|1580.2|1579.9|1579.6|41
1598998500000|2020-09-01 22:15:00|1580.4|1580.1|1580.1|1579.8|1580.4|1580.1|1579.9|1579.6|29
1598998800000|2020-09-01 22:20:00|1580.2|1579.9|1580.1|1579.8|1580.5|1580.2|1580.1|1579.8|23
1598999100000|2020-09-01 22:25:00|1580.2|1579.9|1579.9|1579.6|1580.4|1580.1|1579.9|1579.6|15
1598999400000|2020-09-01 22:30:00|1579.8|1579.5|1580.2|1579.9|1580.2|1579.9|1579.6|1579.3|45
1598999700000|2020-09-01 22:35:00|1580.1|1579.8|1580|1579.7|1580.2|1579.9|1580|1579.7|11
1599000000000|2020-09-01 22:40:00|1579.9|1579.6|1579.8|1579.5|1580|1579.7|1579.7|1579.4|41
1599000300000|2020-09-01 22:45:00|1579.9|1579.6|1580|1579.7|1580.1|1579.8|1579.7|1579.4|28
1599000600000|2020-09-01 22:50:00|1580.1|1579.8|1580.4|1580.1|1580.4|1580.1|1580.1|1579.8|18
1599000900000|2020-09-01 22:55:00|1580.3|1580|1580.3|1580|1580.8|1580.5|1580.3|1580|16
1599001200000|2020-09-01 23:00:00|1580.4|1580.1|1579.8|1579.5|1580.4|1580.1|1579.8|1579.5|9
1599001500000|2020-09-01 23:05:00|1579.9|1579.6|1580|1579.7|1580|1579.7|1579.7|1579.4|9
1599001800000|2020-09-01 23:10:00|1579.9|1579.6|1579.9|1579.6|1580.1|1579.8|1579.8|1579.5|36
1599002100000|2020-09-01 23:15:00|1580|1579.7|1580.2|1579.9|1580.4|1580.1|1579.8|1579.5|149
1599002400000|2020-09-01 23:20:00|1580.4|1580.1|1582.7|1582.4|1583|1582.7|1580.3|1580|229
1599002700000|2020-09-01 23:25:00|1582.6|1582.3|1582.2|1581.9|1583|1582.7|1581.9|1581.6|60
1599003000000|2020-09-01 23:30:00|1582.1|1581.8|1581.5|1581.2|1582.2|1581.9|1581.5|1581.2|30
1599003300000|2020-09-01 23:35:00|1581.6|1581.3|1581.8|1581.5|1582|1581.7|1581.6|1581.3|4
1599003600000|2020-09-01 23:40:00|1581.7|1581.4|1582|1581.7|1582.1|1581.8|1581.6|1581.3|14
1599003900000|2020-09-01 23:45:00|1582.1|1581.8|1583.1|1582.8|1583.2|1582.9|1581.8|1581.5|74
1599004200000|2020-09-01 23:50:00|1583|1582.7|1582.3|1582|1583|1582.7|1582.1|1581.8|32
1599004500000|2020-09-01 23:55:00|1582.4|1582.1|1583.2|1582.9|1583.3|1583|1582.3|1582|71
1598918400000|2020-09-01 00:00:00|1561.4|1561.1|1563.2|1562.9|1564|1563.7|1561.3|1561|139
1598918700000|2020-09-01 00:05:00|1563|1562.7|1565|1564.7|1565.3|1565|1562.9|1562.6|184
1598919000000|2020-09-01 00:10:00|1564.9|1564.6|1562.9|1562.6|1565|1564.7|1562|1561.7|126
1598919300000|2020-09-01 00:15:00|1562.8|1562.5|1561.8|1561.5|1562.9|1562.6|1561.6|1561.3|64
1598919600000|2020-09-01 00:20:00|1561.9|1561.6|1561.7|1561.4|1562.7|1562.4|1561.2|1560.9|116
1598919900000|2020-09-01 00:25:00|1561.8|1561.5|1561.6|1561.3|1562.2|1561.9|1561.2|1560.9|46
1598920200000|2020-09-01 00:30:00|1561.5|1561.2|1561.2|1560.9|1561.8|1561.5|1561.1|1560.8|30
1598920500000|2020-09-01 00:35:00|1561.1|1560.8|1560.8|1560.5|1561.3|1561|1560.4|1560.1|56
1598920800000|2020-09-01 00:40:00|1560.7|1560.4|1561|1560.7|1561.1|1560.8|1560.2|1559.9|51
1598921100000|2020-09-01 00:45:00|1560.9|1560.6|1560.9|1560.6|1561.9|1561.6|1560.6|1560.3|76
1598921400000|2020-09-01 00:50:00|1561|1560.7|1559.5|1559.2|1561.1|1560.8|1558.8|1558.5|202
1598921700000|2020-09-01 00:55:00|1559.6|1559.3|1560.2|1559.9|1560.3|1560|1559.2|1558.9|384
1598922000000|2020-09-01 01:00:00|1560.3|1560|1562.2|1561.9|1563.3|1563|1560.3|1560|422
1598922300000|2020-09-01 01:05:00|1562.3|1562|1561.7|1561.4|1563|1562.7|1561.5|1561.2|42
1598922600000|2020-09-01 01:10:00|1561.6|1561.3|1560.6|1560.3|1562|1561.7|1560.4|1560.1|60
1598922900000|2020-09-01 01:15:00|1560.4|1560.1|1561.5|1561.2|1561.7|1561.4|1560.4|1560.1|32
1598923200000|2020-09-01 01:20:00|1561.4|1561.1|1559.2|1558.9|1562.1|1561.8|1558.9|1558.6|518
1598923500000|2020-09-01 01:25:00|1559.1|1558.8|1560.5|1560.2|1560.7|1560.4|1559.1|1558.8|113
1598923800000|2020-09-01 01:30:00|1560.4|1560.1|1561.6|1561.3|1561.7|1561.4|1559.9|1559.6|41
1598924100000|2020-09-01 01:35:00|1561.5|1561.2|1562.9|1562.6|1563.4|1563.1|1561.5|1561.2|26
1598924400000|2020-09-01 01:40:00|1562.8|1562.5|1562.5|1562.2|1563.1|1562.8|1562.4|1562.1|29
1598924700000|2020-09-01 01:45:00|1562.4|1562.1|1563.3|1563|1563.5|1563.2|1562.4|1562.1|24
1598925000000|2020-09-01 01:50:00|1563.4|1563.1|1563.3|1563|1563.6|1563.3|1563|1562.7|45
1598925300000|2020-09-01 01:55:00|1563.4|1563.1|1564.7|1564.4|1565.1|1564.8|1563.2|1562.9|77
1598925600000|2020-09-01 02:00:00|1564.8|1564.5|1565.5|1565.2|1565.6|1565.3|1564.4|1564.1|89
1598925900000|2020-09-01 02:05:00|1565.4|1565.1|1564.3|1564|1565.4|1565.1|1564.3|1564|56
1598926200000|2020-09-01 02:10:00|1564.4|1564.1|1564.9|1564.6|1565|1564.7|1564.1|1563.8|32
1598926500000|2020-09-01 02:15:00|1564.8|1564.5|1564.4|1564.1|1565.1|1564.8|1564.1|1563.8|29
1598926800000|2020-09-01 02:20:00|1564.5|1564.2|1564|1563.7|1564.5|1564.2|1563.4|1563.1|16
1598927100000|2020-09-01 02:25:00|1564.1|1563.8|1563.4|1563.1|1564.1|1563.8|1563.2|1562.9|32
1598927400000|2020-09-01 02:30:00|1563.3|1563|1563.4|1563.1|1563.9|1563.6|1563.2|1562.9|34
1598927700000|2020-09-01 02:35:00|1563.3|1563|1565.1|1564.8|1565.2|1564.9|1563.2|1562.9|46
1598928000000|2020-09-01 02:40:00|1565.2|1564.9|1564.6|1564.3|1565.2|1564.9|1564.4|1564.1|43
1598928300000|2020-09-01 02:45:00|1564.7|1564.4|1563.7|1563.4|1564.7|1564.4|1563.6|1563.3|12
1598928600000|2020-09-01 02:50:00|1563.6|1563.3|1564.9|1564.6|1565.1|1564.8|1563.5|1563.2|71
1598928900000|2020-09-01 02:55:00|1565|1564.7|1564.6|1564.3|1565|1564.7|1564.5|1564.2|25
1598929200000|2020-09-01 03:00:00|1564.5|1564.2|1564.8|1564.5|1565.1|1564.8|1564.4|1564.1|32
1598929500000|2020-09-01 03:05:00|1564.7|1564.4|1563.8|1563.5|1564.8|1564.5|1563.7|1563.4|7
1598929800000|2020-09-01 03:10:00|1563.7|1563.4|1563.5|1563.2|1563.7|1563.4|1563.2|1562.9|11
1598930100000|2020-09-01 03:15:00|1563.6|1563.3|1564|1563.7|1564.2|1563.9|1563.5|1563.2|8
1598930400000|2020-09-01 03:20:00|1564.1|1563.8|1563.5|1563.2|1564.4|1564.1|1563.2|1562.9|16
1598930700000|2020-09-01 03:25:00|1563.6|1563.3|1563.7|1563.4|1563.8|1563.5|1563.3|1563|14
1598931000000|2020-09-01 03:30:00|1563.6|1563.3|1563.3|1563|1563.8|1563.5|1563.3|1563|66
1598931300000|2020-09-01 03:35:00|1563.4|1563.1|1562.5|1562.2|1563.6|1563.3|1562|1561.7|107
1598931600000|2020-09-01 03:40:00|1562.4|1562.1|1563|1562.7|1563.1|1562.8|1562.3|1562|8
1598931900000|2020-09-01 03:45:00|1562.9|1562.6|1563|1562.7|1563.1|1562.8|1562.5|1562.2|5
1598932200000|2020-09-01 03:50:00|1563.1|1562.8|1563.2|1562.9|1563.4|1563.1|1562.9|1562.6|6
1598932500000|2020-09-01 03:55:00|1563.3|1563|1563.4|1563.1|1563.7|1563.4|1563.2|1562.9|8
1598932800000|2020-09-01 04:00:00|1563.3|1563|1563.4|1563.1|1563.6|1563.3|1563.1|1562.8|17
1598933100000|2020-09-01 04:05:00|1563.5|1563.2|1563.6|1563.3|1563.8|1563.5|1563.3|1563|14
1598933400000|2020-09-01 04:10:00|1563.8|1563.5|1564.6|1564.3|1564.6|1564.3|1563.8|1563.5|29
1598933700000|2020-09-01 04:15:00|1564.7|1564.4|1564.6|1564.3|1565|1564.7|1564.4|1564.1|27
1598934000000|2020-09-01 04:20:00|1564.5|1564.2|1564.4|1564.1|1564.5|1564.2|1564.2|1563.9|8
1598934300000|2020-09-01 04:25:00|1564.2|1563.9|1564.2|1563.9|1564.2|1563.9|1564.1|1563.8|2
1598934600000|2020-09-01 04:30:00|1564.3|1564|1564.3|1564|1564.6|1564.3|1564|1563.7|4
1598934900000|2020-09-01 04:35:00|1564.1|1563.8|1564.3|1564|1564.4|1564.1|1564.1|1563.8|1
1598935200000|2020-09-01 04:40:00|1564.4|1564.1|1564.5|1564.2|1565|1564.7|1564.4|1564.1|8
1598935500000|2020-09-01 04:45:00|1564.4|1564.1|1563.7|1563.4|1564.5|1564.2|1563.6|1563.3|4
1598935800000|2020-09-01 04:50:00|1563.6|1563.3|1564.2|1563.9|1564.4|1564.1|1563.6|1563.3|61
1598936100000|2020-09-01 04:55:00|1564.3|1564|1565.1|1564.8|1565.1|1564.8|1564.3|1564|26
1598936400000|2020-09-01 05:00:00|1565.2|1564.9|1564|1563.7|1565.3|1565|1563.9|1563.6|27
1598936700000|2020-09-01 05:05:00|1564.2|1563.9|1564.1|1563.8|1564.4|1564.1|1564.1|1563.8|10
1598937000000|2020-09-01 05:10:00|1564.2|1563.9|1564.6|1564.3|1564.8|1564.5|1564.1|1563.8|15
1598937300000|2020-09-01 05:15:00|1564.5|1564.2|1564.9|1564.6|1565|1564.7|1564.4|1564.1|17
1598937600000|2020-09-01 05:20:00|1564.8|1564.5|1565.4|1565.1|1565.4|1565.1|1564.8|1564.5|7
1598937900000|2020-09-01 05:25:00|1565.3|1565|1565.6|1565.3|1565.8|1565.5|1565.3|1565|31
1598938200000|2020-09-01 05:30:00|1565.5|1565.2|1565.5|1565.2|1565.7|1565.4|1565.1|1564.8|10
1598938500000|2020-09-01 05:35:00|1565.6|1565.3|1565.1|1564.8|1565.6|1565.3|1565|1564.7|5
1598938800000|2020-09-01 05:40:00|1565.2|1564.9|1564.5|1564.2|1565.2|1564.9|1564.1|1563.8|19
1598939100000|2020-09-01 05:45:00|1564.4|1564.1|1565.2|1564.9|1565.4|1565.1|1564.4|1564.1|14
1598939400000|2020-09-01 05:50:00|1565.1|1564.8|1565.8|1565.5|1565.9|1565.6|1564.8|1564.5|37
1598939700000|2020-09-01 05:55:00|1565.7|1565.4|1565.4|1565.1|1565.9|1565.6|1565|1564.7|66
1598940000000|2020-09-01 06:00:00|1565.5|1565.2|1564.8|1564.5|1565.9|1565.6|1564.1|1563.8|124
1598940300000|2020-09-01 06:05:00|1564.9|1564.6|1565.1|1564.8|1565.1|1564.8|1564.2|1563.9|30
1598940600000|2020-09-01 06:10:00|1565|1564.7|1564|1563.7|1565.2|1564.9|1563.7|1563.4|46
1598940900000|2020-09-01 06:15:00|1563.9|1563.6|1564.4|1564.1|1564.7|1564.4|1563.7|1563.4|76
1598941200000|2020-09-01 06:20:00|1564.2|1563.9|1563.7|1563.4|1564.3|1564|1563.4|1563.1|28
1598941500000|2020-09-01 06:25:00|1563.6|1563.3|1563.7|1563.4|1564.3|1564|1563.5|1563.2|34
1598941800000|2020-09-01 06:30:00|1563.8|1563.5|1565.6|1565.3|1565.6|1565.3|1563.6|1563.3|40
1598942100000|2020-09-01 06:35:00|1565.7|1565.4|1566.9|1566.6|1566.9|1566.6|1565.7|1565.4|38
1598942400000|2020-09-01 06:40:00|1566.8|1566.5|1566.6|1566.3|1567.1|1566.8|1566.4|1566.1|38
1598942700000|2020-09-01 06:45:00|1566.7|1566.4|1566.5|1566.2|1567.2|1566.9|1566.3|1566|59
1598943000000|2020-09-01 06:50:00|1566.4|1566.1|1566.5|1566.2|1566.9|1566.6|1566.2|1565.9|49
1598943300000|2020-09-01 06:55:00|1566.4|1566.1|1567.1|1566.8|1567.1|1566.8|1565.6|1565.3|74
1598943600000|2020-09-01 07:00:00|1567.2|1566.9|1565.8|1565.5|1567.2|1566.9|1565.3|1565|282
1598943900000|2020-09-01 07:05:00|1565.6|1565.3|1564.9|1564.6|1566.4|1566.1|1564.9|1564.6|298
1598944200000|2020-09-01 07:10:00|1564.7|1564.4|1564.6|1564.3|1564.9|1564.6|1563.9|1563.6|250
1598944500000|2020-09-01 07:15:00|1564.7|1564.4|1566|1565.7|1566.3|1566|1564.5|1564.2|127
1598944800000|2020-09-01 07:20:00|1565.9|1565.6|1570.7|1570.4|1571.3|1571|1565.8|1565.5|588
1598945100000|2020-09-01 07:25:00|1570.8|1570.5|1569.6|1569.3|1571.4|1571.1|1569.3|1569|242
1598945400000|2020-09-01 07:30:00|1569.5|1569.2|1568.6|1568.3|1570|1569.7|1568.4|1568.1|145
1598945700000|2020-09-01 07:35:00|1568.7|1568.4|1568.4|1568.1|1569.7|1569.4|1568.4|1568.1|128
1598946000000|2020-09-01 07:40:00|1568.6|1568.3|1568.9|1568.6|1569.8|1569.5|1568.6|1568.3|216
1598946300000|2020-09-01 07:45:00|1569|1568.7|1569.2|1568.9|1570.7|1570.4|1568.9|1568.6|153
1598946600000|2020-09-01 07:50:00|1569.3|1569|1568.4|1568.1|1569.8|1569.5|1567|1566.7|259
1598946900000|2020-09-01 07:55:00|1568.3|1568|1568.3|1568|1569.2|1568.9|1567.6|1567.3|114
1598947200000|2020-09-01 08:00:00|1568.2|1567.9|1567|1566.7|1568.8|1568.5|1566.7|1566.4|150
1598947500000|2020-09-01 08:05:00|1566.8|1566.5|1566.3|1566|1567.8|1567.5|1566.3|1566|104
1598947800000|2020-09-01 08:10:00|1566.2|1565.9|1566|1565.7|1566.5|1566.2|1565.8|1565.5|201
1598948100000|2020-09-01 08:15:00|1566.1|1565.8|1566.1|1565.8|1566.9|1566.6|1565.4|1565.1|274
1598948400000|2020-09-01 08:20:00|1566|1565.7|1566.1|1565.8|1566.1|1565.8|1565.3|1565|163
1598948700000|2020-09-01 08:25:00|1566|1565.7|1566.6|1566.3|1568|1567.7|1565.9|1565.6|77
1598949000000|2020-09-01 08:30:00|1566.7|1566.4|1566.2|1565.9|1566.8|1566.5|1565.4|1565.1|204
1598949300000|2020-09-01 08:35:00|1566.1|1565.8|1566.6|1566.3|1567.5|1567.2|1566.1|1565.8|81
1598949600000|2020-09-01 08:40:00|1566.5|1566.2|1564.4|1564.1|1566.7|1566.4|1563.7|1563.4|235
1598949900000|2020-09-01 08:45:00|1564.3|1564|1564.8|1564.5|1565.6|1565.3|1563.7|1563.4|139
1598950200000|2020-09-01 08:50:00|1564.9|1564.6|1561.9|1561.6|1565.1|1564.8|1561.9|1561.6|249
1598950500000|2020-09-01 08:55:00|1561.8|1561.5|1561.6|1561.3|1562.1|1561.8|1561|1560.7|260
1598950800000|2020-09-01 09:00:00|1561.8|1561.5|1562.2|1561.9|1562.6|1562.3|1561.3|1561|234
1598951100000|2020-09-01 09:05:00|1562.1|1561.8|1561.3|1561|1562.7|1562.4|1560.4|1560.1|187
1598951400000|2020-09-01 09:10:00|1561.4|1561.1|1563.1|1562.8|1563.1|1562.8|1561.3|1561|169
1598951700000|2020-09-01 09:15:00|1563.2|1562.9|1564.3|1564|1564.3|1564|1562.7|1562.4|137
1598952000000|2020-09-01 09:20:00|1564.5|1564.2|1564.1|1563.8|1564.9|1564.6|1563.9|1563.6|88
1598952300000|2020-09-01 09:25:00|1564.2|1563.9|1564.5|1564.2|1565|1564.7|1563.9|1563.6|64
1598952600000|2020-09-01 09:30:00|1564.6|1564.3|1564.4|1564.1|1565|1564.7|1564.1|1563.8|55
1598952900000|2020-09-01 09:35:00|1564.3|1564|1565.1|1564.8|1565.4|1565.1|1564.3|1564|143
1598953200000|2020-09-01 09:40:00|1565|1564.7|1564.3|1564|1565|1564.7|1564.1|1563.8|66
1598953500000|2020-09-01 09:45:00|1564.2|1563.9|1564.1|1563.8|1564.5|1564.2|1563.9|1563.6|69
1598953800000|2020-09-01 09:50:00|1564|1563.7|1564|1563.7|1564.2|1563.9|1563.6|1563.3|28
1598954100000|2020-09-01 09:55:00|1563.9|1563.6|1563|1562.7|1564.1|1563.8|1562.5|1562.2|39
1598954400000|2020-09-01 10:00:00|1562.9|1562.6|1563.3|1563|1563.6|1563.3|1562.4|1562.1|60
1598954700000|2020-09-01 10:05:00|1563.2|1562.9|1563|1562.7|1563.7|1563.4|1562.8|1562.5|41
1598955000000|2020-09-01 10:10:00|1562.9|1562.6|1562.6|1562.3|1563.4|1563.1|1562.1|1561.8|64
1598955300000|2020-09-01 10:15:00|1562.5|1562.2|1563.6|1563.3|1563.6|1563.3|1562.5|1562.2|100
1598955600000|2020-09-01 10:20:00|1563.8|1563.5|1563.7|1563.4|1564.1|1563.8|1562.9|1562.6|101
1598955900000|2020-09-01 10:25:00|1563.8|1563.5|1564.6|1564.3|1565|1564.7|1563.7|1563.4|49
1598956200000|2020-09-01 10:30:00|1564.7|1564.4|1564.8|1564.5|1565|1564.7|1564.4|1564.1|31
1598956500000|2020-09-01 10:35:00|1565|1564.7|1563.9|1563.6|1565.3|1565|1563.9|1563.6|36
1598956800000|2020-09-01 10:40:00|1564|1563.7|1564.1|1563.8|1564.9|1564.6|1564|1563.7|29
1598957100000|2020-09-01 10:45:00|1564.2|1563.9|1563.7|1563.4|1564.5|1564.2|1563.6|1563.3|53
1598957400000|2020-09-01 10:50:00|1563.9|1563.6|1564.6|1564.3|1564.6|1564.3|1563.6|1563.3|28
1598957700000|2020-09-01 10:55:00|1564.5|1564.2|1565.1|1564.8|1565.6|1565.3|1564.4|1564.1|61
1598958000000|2020-09-01 11:00:00|1564.8|1564.5|1564.7|1564.4|1565|1564.7|1564.4|1564.1|121
1598958300000|2020-09-01 11:05:00|1564.8|1564.5|1565|1564.7|1565.2|1564.9|1564.7|1564.4|59
1598958600000|2020-09-01 11:10:00|1565.1|1564.8|1564.6|1564.3|1565.2|1564.9|1564.5|1564.2|39
1598958900000|2020-09-01 11:15:00|1564.7|1564.4|1564.4|1564.1|1564.9|1564.6|1564.3|1564|186
1598959200000|2020-09-01 11:20:00|1564.5|1564.2|1564.4|1564.1|1564.7|1564.4|1564.2|1563.9|75
1598959500000|2020-09-01 11:25:00|1564.5|1564.2|1563.7|1563.4|1564.5|1564.2|1563.7|1563.4|138
1598959800000|2020-09-01 11:30:00|1563.8|1563.5|1561.6|1561.3|1564.2|1563.9|1561.3|1561|226
1598960100000|2020-09-01 11:35:00|1561.7|1561.4|1562.2|1561.9|1562.4|1562.1|1561.6|1561.3|30
1598960400000|2020-09-01 11:40:00|1562|1561.7|1561.8|1561.5|1562.2|1561.9|1561.7|1561.4|44
1598960700000|2020-09-01 11:45:00|1561.9|1561.6|1561.7|1561.4|1562.2|1561.9|1561.3|1561|106
1598961000000|2020-09-01 11:50:00|1561.6|1561.3|1560.9|1560.6|1561.7|1561.4|1560.8|1560.5|98
1598961300000|2020-09-01 11:55:00|1561|1560.7|1561.2|1560.9|1561.5|1561.2|1560.5|1560.2|75
1598961600000|2020-09-01 12:00:00|1561.1|1560.8|1562.2|1561.9|1563|1562.7|1561.1|1560.8|161
1598961900000|2020-09-01 12:05:00|1562.3|1562|1561.8|1561.5|1562.5|1562.2|1561.7|1561.4|90
1598962200000|2020-09-01 12:10:00|1561.7|1561.4|1561.2|1560.9|1562|1561.7|1561.2|1560.9|141
1598962500000|2020-09-01 12:15:00|1561|1560.7|1560.1|1559.8|1561.5|1561.2|1560.1|1559.8|280
1598962800000|2020-09-01 12:20:00|1560|1559.7|1561|1560.7|1562|1561.7|1559.9|1559.6|193
1598963100000|2020-09-01 12:25:00|1561.1|1560.8|1561.4|1561.1|1561.7|1561.4|1560.7|1560.4|117
1598963400000|2020-09-01 12:30:00|1561.5|1561.2|1562|1561.7|1562.4|1562.1|1561.4|1561.1|168
1598963700000|2020-09-01 12:35:00|1561.9|1561.6|1562.9|1562.6|1562.9|1562.6|1561.8|1561.5|239
1598964000000|2020-09-01 12:40:00|1562.8|1562.5|1562.3|1562|1563.1|1562.8|1562.2|1561.9|161
1598964300000|2020-09-01 12:45:00|1562.2|1561.9|1563.5|1563.2|1563.8|1563.5|1562.2|1561.9|299
1598964600000|2020-09-01 12:50:00|1563.4|1563.1|1561.7|1561.4|1563.6|1563.3|1561.7|1561.4|382
1598964900000|2020-09-01 12:55:00|1561.8|1561.5|1560.1|1559.8|1562|1561.7|1559.4|1559.1|501
1598965200000|2020-09-01 13:00:00|1560|1559.7|1558|1557.7|1560.3|1560|1555.8|1555.5|891
1598965500000|2020-09-01 13:05:00|1557.9|1557.6|1556|1555.7|1558.1|1557.8|1554.3|1554|662
1598965800000|2020-09-01 13:10:00|1555.7|1555.4|1558|1557.7|1558.3|1558|1555.5|1555.2|535
1598966100000|2020-09-01 13:15:00|1557.9|1557.6|1559.5|1559.2|1559.7|1559.4|1556.9|1556.6|687
1598966400000|2020-09-01 13:20:00|1559.3|1559|1559.5|1559.2|1560.3|1560|1558.6|1558.3|563
1598966700000|2020-09-01 13:25:00|1559.4|1559.1|1559.2|1558.9|1560.4|1560.1|1559.1|1558.8|579
1598967000000|2020-09-01 13:30:00|1558.4|1558.1|1557.2|1556.9|1558.5|1558.2|1551.2|1550.9|7161
1598967300000|2020-09-01 13:35:00|1556.9|1556.6|1558.8|1558.5|1559|1558.7|1555.4|1555.1|2831
1598967600000|2020-09-01 13:40:00|1558.7|1558.4|1558.6|1558.3|1560|1559.7|1556.8|1556.5|2357
1598967900000|2020-09-01 13:45:00|1558.5|1558.2|1562.6|1562.3|1562.7|1562.4|1556.9|1556.6|2312
1598968200000|2020-09-01 13:50:00|1562.5|1562.2|1564.7|1564.4|1564.9|1564.6|1560.4|1560.1|2750
1598968500000|2020-09-01 13:55:00|1564.6|1564.3|1563.3|1563|1565.3|1565|1563.3|1563|1123
1598968800000|2020-09-01 14:00:00|1563.7|1563.4|1564.1|1563.8|1567.5|1567.2|1563.2|1562.9|2773
1598969100000|2020-09-01 14:05:00|1564.3|1564|1565.5|1565.2|1566.8|1566.5|1564|1563.7|1715
1598969400000|2020-09-01 14:10:00|1565.4|1565.1|1563.8|1563.5|1567|1566.7|1563.4|1563.1|1550
1598969700000|2020-09-01 14:15:00|1563.9|1563.6|1566.2|1565.9|1566.3|1566|1563.2|1562.9|1450
1598970000000|2020-09-01 14:20:00|1566.1|1565.8|1568.7|1568.4|1568.9|1568.6|1565.6|1565.3|1597
1598970300000|2020-09-01 14:25:00|1568.6|1568.3|1570|1569.7|1570.2|1569.9|1567.6|1567.3|1990
1598970600000|2020-09-01 14:30:00|1570.1|1569.8|1571.3|1571|1572.1|1571.8|1569.6|1569.3|1802
1598970900000|2020-09-01 14:35:00|1571.4|1571.1|1569.4|1569.1|1571.7|1571.4|1568.1|1567.8|1527
1598971200000|2020-09-01 14:40:00|1569.5|1569.2|1570.7|1570.4|1571.4|1571.1|1569.3|1569|1319
1598971500000|2020-09-01 14:45:00|1570.8|1570.5|1570.4|1570.1|1572.1|1571.8|1569.3|1569|2357
1598971800000|2020-09-01 14:50:00|1570.3|1570|1567.7|1567.4|1571|1570.7|1567.5|1567.2|1694
1598972100000|2020-09-01 14:55:00|1567.8|1567.5|1567|1566.7|1568.6|1568.3|1566.5|1566.2|2732
1598972400000|2020-09-01 15:00:00|1567.2|1566.9|1567.8|1567.5|1568.2|1567.9|1566.5|1566.2|1163
1598972700000|2020-09-01 15:05:00|1567.9|1567.6|1569.3|1569|1570|1569.7|1567.9|1567.6|1053
1598973000000|2020-09-01 15:10:00|1569.1|1568.8|1567.8|1567.5|1570.3|1570|1566.9|1566.6|1110
1598973300000|2020-09-01 15:15:00|1567.9|1567.6|1569.6|1569.3|1570.8|1570.5|1567.9|1567.6|1089
1598973600000|2020-09-01 15:20:00|1569.7|1569.4|1569.8|1569.5|1570.5|1570.2|1568.8|1568.5|1953
1598973900000|2020-09-01 15:25:00|1569.9|1569.6|1569.7|1569.4|1571|1570.7|1568.1|1567.8|1363
1598974200000|2020-09-01 15:30:00|1569.6|1569.3|1572.1|1571.8|1572.1|1571.8|1569.2|1568.9|1155
1598974500000|2020-09-01 15:35:00|1572.2|1571.9|1571.6|1571.3|1572.9|1572.6|1571.1|1570.8|1345
1598974800000|2020-09-01 15:40:00|1571.7|1571.4|1572.9|1572.6|1573.2|1572.9|1571.2|1570.9|1148
1598975100000|2020-09-01 15:45:00|1573|1572.7|1573.1|1572.8|1573.1|1572.8|1571.4|1571.1|869
1598975400000|2020-09-01 15:50:00|1573|1572.7|1572.1|1571.8|1574.9|1574.6|1571.9|1571.6|1546
1598975700000|2020-09-01 15:55:00|1572|1571.7|1571.2|1570.9|1572.3|1572|1570.1|1569.8|1346
1598976000000|2020-09-01 16:00:00|1571.3|1571|1573.3|1573|1573.4|1573.1|1570.8|1570.5|1196
1598976300000|2020-09-01 16:05:00|1573.4|1573.1|1574.5|1574.2|1574.7|1574.4|1573.4|1573.1|1838
1598976600000|2020-09-01 16:10:00|1574.6|1574.3|1574.4|1574.1|1574.7|1574.4|1573|1572.7|1193
1598976900000|2020-09-01 16:15:00|1574.5|1574.2|1573.7|1573.4|1574.5|1574.2|1572.5|1572.2|729
1598977200000|2020-09-01 16:20:00|1573.8|1573.5|1572.7|1572.4|1573.9|1573.6|1572.6|1572.3|790
1598977500000|2020-09-01 16:25:00|1572.6|1572.3|1571.6|1571.3|1572.8|1572.5|1571.6|1571.3|623
1598977800000|2020-09-01 16:30:00|1571.7|1571.4|1571.6|1571.3|1572|1571.7|1570.9|1570.6|1092
1598978100000|2020-09-01 16:35:00|1571.7|1571.4|1570.2|1569.9|1572.1|1571.8|1570.2|1569.9|652
1598978400000|2020-09-01 16:40:00|1569.8|1569.5|1570.3|1570|1570.4|1570.1|1569.5|1569.2|910
1598978700000|2020-09-01 16:45:00|1570.5|1570.2|1571|1570.7|1571.1|1570.8|1569.8|1569.5|591
1598979000000|2020-09-01 16:50:00|1571.1|1570.8|1571.9|1571.6|1572.4|1572.1|1571|1570.7|411
1598979300000|2020-09-01 16:55:00|1572|1571.7|1572.8|1572.5|1573|1572.7|1571.8|1571.5|491
1598979600000|2020-09-01 17:00:00|1572.7|1572.4|1571.1|1570.8|1572.7|1572.4|1571|1570.7|667
1598979900000|2020-09-01 17:05:00|1570.9|1570.6|1570.9|1570.6|1571.5|1571.2|1570.4|1570.1|756
1598980200000|2020-09-01 17:10:00|1571|1570.7|1569.9|1569.6|1571|1570.7|1569.7|1569.4|664
1598980500000|2020-09-01 17:15:00|1570|1569.7|1570.5|1570.2|1570.7|1570.4|1569.8|1569.5|561
1598980800000|2020-09-01 17:20:00|1570.4|1570.1|1570.9|1570.6|1570.9|1570.6|1569.4|1569.1|682
1598981100000|2020-09-01 17:25:00|1571.1|1570.8|1570.9|1570.6|1571.6|1571.3|1570.7|1570.4|601
1598981400000|2020-09-01 17:30:00|1571.1|1570.8|1570.8|1570.5|1571.4|1571.1|1570.5|1570.2|361
1598981700000|2020-09-01 17:35:00|1570.9|1570.6|1572|1571.7|1572|1571.7|1570.9|1570.6|480
1598982000000|2020-09-01 17:40:00|1571.9|1571.6|1573|1572.7|1573.5|1573.2|1571.3|1571|2079
1598982300000|2020-09-01 17:45:00|1573.1|1572.8|1573|1572.7|1573.5|1573.2|1572.7|1572.4|658
1598982600000|2020-09-01 17:50:00|1572.9|1572.6|1572.2|1571.9|1572.9|1572.6|1571.8|1571.5|601
1598982900000|2020-09-01 17:55:00|1572.3|1572|1571.5|1571.2|1572.3|1572|1571.4|1571.1|382
1598983200000|2020-09-01 18:00:00|1571.6|1571.3|1571.8|1571.5|1571.8|1571.5|1570.8|1570.5|467
1598983500000|2020-09-01 18:05:00|1571.7|1571.4|1572.2|1571.9|1572.5|1572.2|1571.6|1571.3|578
1598983800000|2020-09-01 18:10:00|1572.1|1571.8|1571.7|1571.4|1572.7|1572.4|1571.6|1571.3|878
1598984100000|2020-09-01 18:15:00|1571.8|1571.5|1572.3|1572|1572.4|1572.1|1571.6|1571.3|805
1598984400000|2020-09-01 18:20:00|1572.2|1571.9|1572.6|1572.3|1572.9|1572.6|1572.1|1571.8|571
1598984700000|2020-09-01 18:25:00|1572.5|1572.2|1572.3|1572|1572.8|1572.5|1571.9|1571.6|778
1598985000000|2020-09-01 18:30:00|1572.2|1571.9|1572.2|1571.9|1572.7|1572.4|1571.8|1571.5|641
1598985300000|2020-09-01 18:35:00|1572.1|1571.8|1572.8|1572.5|1572.9|1572.6|1571.7|1571.4|973
1598985600000|2020-09-01 18:40:00|1572.7|1572.4|1572.4|1572.1|1573|1572.7|1572.1|1571.8|660
1598985900000|2020-09-01 18:45:00|1572.6|1572.3|1572.7|1572.4|1573|1572.7|1572.4|1572.1|616
1598986200000|2020-09-01 18:50:00|1572.6|1572.3|1572.8|1572.5|1573.1|1572.8|1572.3|1572|758
1598986500000|2020-09-01 18:55:00|1572.9|1572.6|1572.9|1572.6|1573.4|1573.1|1572.2|1571.9|651
1598986800000|2020-09-01 19:00:00|1572.8|1572.5|1573|1572.7|1573.4|1573.1|1572.4|1572.1|725
1598987100000|2020-09-01 19:05:00|1572.9|1572.6|1573.8|1573.5|1574.2|1573.9|1572.8|1572.5|615
1598987400000|2020-09-01 19:10:00|1573.7|1573.4|1572|1571.7|1574|1573.7|1572|1571.7|723
1598987700000|2020-09-01 19:15:00|1572.1|1571.8|1573.2|1572.9|1573.2|1572.9|1571.9|1571.6|646
1598988000000|2020-09-01 19:20:00|1573.1|1572.8|1574|1573.7|1574|1573.7|1572.8|1572.5|526
1598988300000|2020-09-01 19:25:00|1574.1|1573.8|1573.4|1573.1|1574.5|1574.2|1573.3|1573|744
1598988600000|2020-09-01 19:30:00|1573.5|1573.2|1573.4|1573.1|1574|1573.7|1573.1|1572.8|552
1598988900000|2020-09-01 19:35:00|1573.5|1573.2|1573.7|1573.4|1574.2|1573.9|1573.4|1573.1|517
1598989200000|2020-09-01 19:40:00|1573.8|1573.5|1575.5|1575.2|1575.9|1575.6|1573.6|1573.3|1145
1598989500000|2020-09-01 19:45:00|1575.6|1575.3|1575.4|1575.1|1576.1|1575.8|1575.3|1575|1439
1598989800000|2020-09-01 19:50:00|1574.7|1574.4|1576.4|1576.1|1576.4|1576.1|1574.7|1574.4|3111
1598990100000|2020-09-01 19:55:00|1576.5|1576.2|1579.3|1579|1580|1579.7|1576.1|1575.8|9553
1598990400000|2020-09-01 20:00:00|1579.2|1578.9|1578.6|1578.3|1580.4|1580.1|1578.2|1577.9|3529
1598990700000|2020-09-01 20:05:00|1578.5|1578.2|1578.4|1578.1|1579.3|1579|1578.3|1578|1065
1598991000000|2020-09-01 20:10:00|1578.5|1578.2|1580.3|1579.5|1580.3|1580|1578.3|1578|1379
1598991300000|2020-09-01 20:15:00|1580.2|1579.4|1580.1|1579.3|1580.3|1579.5|1580|1579.2|0
1598991600000|2020-09-01 20:20:00|1580.2|1579.4|1580.1|1579.3|1580.3|1579.5|1580.1|1579.3|0
1598991900000|2020-09-01 20:25:00|1580|1579.2|1580.1|1579.3|1580.2|1579.4|1580|1579.2|0
1598992200000|2020-09-01 20:30:00|1580.4|1579.6|1582|1581.7|1582|1581.7|1579.3|1579|607
1598992500000|2020-09-01 20:35:00|1581.9|1581.6|1581.7|1581.4|1582.1|1581.8|1581.6|1581.3|327
1598992800000|2020-09-01 20:40:00|1581.6|1581.3|1582.3|1582|1582.3|1582|1581.6|1581.3|203
1598993100000|2020-09-01 20:45:00|1582.1|1581.8|1581.9|1581.6|1582.2|1581.9|1581.7|1581.4|82
1598993400000|2020-09-01 20:50:00|1581.8|1581.5|1581.4|1581.1|1581.9|1581.6|1581.3|1581|141
1598993700000|2020-09-01 20:55:00|1581.6|1581.3|1581.3|1580.5|1581.8|1581.5|1580.7|1580.4|166
1598994000000|2020-09-01 21:00:00|1581.2|1580.4|1581.2|1580.4|1581.2|1580.4|1581.2|1580.4|0
1598994300000|2020-09-01 21:05:00|1581.3|1580.5|1581.3|1580.5|1581.3|1580.5|1581.3|1580.5|0
1598994600000|2020-09-01 21:10:00|1581.2|1580.4|1581.2|1580.4|1581.2|1580.4|1581|1580.2|0
1598994900000|2020-09-01 21:15:00|1581.1|1580.3|1581.1|1580.3|1581.3|1580.5|1581.1|1580.3|0
1598995200000|2020-09-01 21:20:00|1581.3|1580.5|1581.2|1580.4|1581.3|1580.5|1581.1|1580.3|0
1598995500000|2020-09-01 21:25:00|1581.1|1580.3|1581.1|1580.3|1581.1|1580.3|1581.1|1580.3|0
1598995800000|2020-09-01 21:30:00|1581.2|1580.4|1581.2|1580.4|1581.2|1580.4|1581.2|1580.4|0
1598996100000|2020-09-01 21:35:00|1581.1|1580.3|1581|1580.2|1581.2|1580.4|1581|1580.2|0
1598996400000|2020-09-01 21:40:00|1581.1|1580.3|1581|1580.2|1581.1|1580.3|1581|1580.2|0
1598996700000|2020-09-01 21:45:00|1581.1|1580.3|1581|1580.2|1581.1|1580.3|1580.9|1580.1|0
1598997000000|2020-09-01 21:50:00|1580.9|1580.1|1580.9|1580.1|1580.9|1580.1|1580.9|1580.1|0
1598997300000|2020-09-01 21:55:00|1581|1580.2|1580.8|1580|1581|1580.2|1580.8|1580|0
1598997600000|2020-09-01 22:00:00|1581.4|1581.1|1581|1580.7|1581.5|1581.2|1579.7|1579.4|107
1598997900000|2020-09-01 22:05:00|1580.9|1580.6|1580.1|1579.8|1580.9|1580.6|1580.1|1579.8|77
1598998200000|2020-09-01 22:10:00|1580.2|1579.9|1580.5|1580.2|1580.5|1580.2|1579.9|1579.6|41
1598998500000|2020-09-01 22:15:00|1580.4|1580.1|1580.1|1579.8|1580.4|1580.1|1579.9|1579.6|29
1598998800000|2020-09-01 22:20:00|1580.2|1579.9|1580.1|1579.8|1580.5|1580.2|1580.1|1579.8|23
1598999100000|2020-09-01 22:25:00|1580.2|1579.9|1579.9|1579.6|1580.4|1580.1|1579.9|1579.6|15
1598999400000|2020-09-01 22:30:00|1579.8|1579.5|1580.2|1579.9|1580.2|1579.9|1579.6|1579.3|45
1598999700000|2020-09-01 22:35:00|1580.1|1579.8|1580|1579.7|1580.2|1579.9|1580|1579.7|11
1599000000000|2020-09-01 22:40:00|1579.9|1579.6|1579.8|1579.5|1580|1579.7|1579.7|1579.4|41
1599000300000|2020-09-01 22:45:00|1579.9|1579.6|1580|1579.7|1580.1|1579.8|1579.7|1579.4|28
1599000600000|2020-09-01 22:50:00|1580.1|1579.8|1580.4|1580.1|1580.4|1580.1|1580.1|1579.8|18
1599000900000|2020-09-01 22:55:00|1580.3|1580|1580.3|1580|1580.8|1580.5|1580.3|1580|16
1599001200000|2020-09-01 23:00:00|1580.4|1580.1|1579.8|1579.5|1580.4|1580.1|1579.8|1579.5|9
1599001500000|2020-09-01 23:05:00|1579.9|1579.6|1580|1579.7|1580|1579.7|1579.7|1579.4|9
1599001800000|2020-09-01 23:10:00|1579.9|1579.6|1579.9|1579.6|1580.1|1579.8|1579.8|1579.5|36
1599002100000|2020-09-01 23:15:00|1580|1579.7|1580.2|1579.9|1580.4|1580.1|1579.8|1579.5|149
1599002400000|2020-09-01 23:20:00|1580.4|1580.1|1582.7|1582.4|1583|1582.7|1580.3|1580|229
1599002700000|2020-09-01 23:25:00|1582.6|1582.3|1582.2|1581.9|1583|1582.7|1581.9|1581.6|60
1599003000000|2020-09-01 23:30:00|1582.1|1581.8|1581.5|1581.2|1582.2|1581.9|1581.5|1581.2|30
1599003300000|2020-09-01 23:35:00|1581.6|1581.3|1581.8|1581.5|1582|1581.7|1581.6|1581.3|4
1599003600000|2020-09-01 23:40:00|1581.7|1581.4|1582|1581.7|1582.1|1581.8|1581.6|1581.3|14
1599003900000|2020-09-01 23:45:00|1582.1|1581.8|1583.1|1582.8|1583.2|1582.9|1581.8|1581.5|74
1599004200000|2020-09-01 23:50:00|1583|1582.7|1582.3|1582|1583|1582.7|1582.1|1581.8|32
1599004500000|2020-09-01 23:55:00|1582.4|1582.1|1583.2|1582.9|1583.3|1583|1582.3|1582|71
1599004800000|2020-09-02 00:00:00|1583.3|1583|1583|1582.7|1583.3|1583|1582.5|1582.2|95
1599005100000|2020-09-02 00:05:00|1583.1|1582.8|1583.6|1583.3|1583.6|1583.3|1582.5|1582.2|206
1599005400000|2020-09-02 00:10:00|1583.7|1583.4|1583.5|1583.2|1584.6|1584.3|1583.5|1583.2|73
1599005700000|2020-09-02 00:15:00|1583.6|1583.3|1584.1|1583.8|1584.4|1584.1|1583.4|1583.1|48
1599006000000|2020-09-02 00:20:00|1584.2|1583.9|1583.9|1583.6|1584.3|1584|1583.5|1583.2|35
1599006300000|2020-09-02 00:25:00|1583.8|1583.5|1584.3|1584|1584.3|1584|1583.5|1583.2|34
1599006600000|2020-09-02 00:30:00|1584.4|1584.1|1583.7|1583.4|1584.6|1584.3|1583.3|1583|39
1599006900000|2020-09-02 00:35:00|1583.8|1583.5|1584.3|1584|1584.4|1584.1|1583.4|1583.1|59
1599007200000|2020-09-02 00:40:00|1584.4|1584.1|1586|1585.7|1586.3|1586|1584.4|1584.1|212
1599007500000|2020-09-02 00:45:00|1586.1|1585.8|1585.1|1584.8|1586.2|1585.9|1585.1|1584.8|82
1599007800000|2020-09-02 00:50:00|1585.2|1584.9|1584.5|1584.2|1585.6|1585.3|1584.5|1584.2|75
1599008100000|2020-09-02 00:55:00|1584.3|1584|1583.8|1583.5|1584.7|1584.4|1583.8|1583.5|66
1599008400000|2020-09-02 01:00:00|1583.9|1583.6|1584.9|1584.6|1584.9|1584.6|1583.9|1583.6|80
1599008700000|2020-09-02 01:05:00|1585|1584.7|1584.9|1584.6|1585.1|1584.8|1583.9|1583.6|35
1599009000000|2020-09-02 01:10:00|1585|1584.7|1584.7|1584.4|1585.1|1584.8|1584.3|1584|62
1599009300000|2020-09-02 01:15:00|1584.8|1584.5|1582.9|1582.6|1584.8|1584.5|1582.7|1582.4|257
1599009600000|2020-09-02 01:20:00|1583|1582.7|1582.8|1582.5|1583.3|1583|1582.6|1582.3|27
1599009900000|2020-09-02 01:25:00|1582.7|1582.4|1583.2|1582.9|1583.6|1583.3|1582.6|1582.3|89
1599010200000|2020-09-02 01:30:00|1583.3|1583|1582.9|1582.6|1583.3|1583|1582.5|1582.2|125
1599010500000|2020-09-02 01:35:00|1583|1582.7|1582.7|1582.4|1583|1582.7|1582.2|1581.9|49
1599010800000|2020-09-02 01:40:00|1582.6|1582.3|1583.8|1583.5|1583.8|1583.5|1582.4|1582.1|113
1599011100000|2020-09-02 01:45:00|1583.7|1583.4|1583.4|1583.1|1583.9|1583.6|1583.3|1583|20
1599011400000|2020-09-02 01:50:00|1583.3|1583|1583|1582.7|1583.3|1583|1582.9|1582.6|9
1599011700000|2020-09-02 01:55:00|1582.9|1582.6|1582.3|1582|1582.9|1582.6|1581.9|1581.6|44
1599012000000|2020-09-02 02:00:00|1582.4|1582.1|1581.2|1580.9|1582.7|1582.4|1581|1580.7|118
1599012300000|2020-09-02 02:05:00|1581.3|1581|1581.3|1581|1581.4|1581.1|1580.9|1580.6|57
1599012600000|2020-09-02 02:10:00|1581.4|1581.1|1582.8|1582.5|1582.9|1582.6|1581.3|1581|114
1599012900000|2020-09-02 02:15:00|1582.9|1582.6|1582.1|1581.8|1582.9|1582.6|1582.1|1581.8|30
1599013200000|2020-09-02 02:20:00|1581.6|1581.3|1582.9|1582.6|1583|1582.7|1581.4|1581.1|187
1599013500000|2020-09-02 02:25:00|1582.8|1582.5|1582.2|1581.9|1582.9|1582.6|1582|1581.7|50
1599013800000|2020-09-02 02:30:00|1582.1|1581.8|1582|1581.7|1582.4|1582.1|1581.4|1581.1|27
1599014100000|2020-09-02 02:35:00|1581.9|1581.6|1582.2|1581.9|1582.6|1582.3|1581.9|1581.6|14
1599014400000|2020-09-02 02:40:00|1582.4|1582.1|1581.3|1581|1582.4|1582.1|1581.3|1581|22
1599014700000|2020-09-02 02:45:00|1581.2|1580.9|1581.6|1581.3|1582|1581.7|1581|1580.7|23
1599015000000|2020-09-02 02:50:00|1581.7|1581.4|1581.5|1581.2|1581.7|1581.4|1580.7|1580.4|27
1599015300000|2020-09-02 02:55:00|1581.4|1581.1|1581.8|1581.5|1581.9|1581.6|1581.2|1580.9|23
1599015600000|2020-09-02 03:00:00|1581.9|1581.6|1582.4|1582.1|1582.4|1582.1|1581.7|1581.4|25
1599015900000|2020-09-02 03:05:00|1582.6|1582.3|1582.6|1582.3|1582.7|1582.4|1581.9|1581.6|29
1599016200000|2020-09-02 03:10:00|1582.5|1582.2|1582.7|1582.4|1582.7|1582.4|1582.2|1581.9|14
1599016500000|2020-09-02 03:15:00|1582.8|1582.5|1582.5|1582.2|1582.8|1582.5|1582.3|1582|44
1599016800000|2020-09-02 03:20:00|1582.4|1582.1|1582.5|1582.2|1582.7|1582.4|1582.4|1582.1|7
1599017100000|2020-09-02 03:25:00|1582.6|1582.3|1582.7|1582.4|1583.1|1582.8|1582.5|1582.2|15
1599017400000|2020-09-02 03:30:00|1582.8|1582.5|1582.6|1582.3|1582.8|1582.5|1582.4|1582.1|13
1599017700000|2020-09-02 03:35:00|1582.7|1582.4|1582.8|1582.5|1582.8|1582.5|1582.4|1582.1|26
1599018000000|2020-09-02 03:40:00|1582.7|1582.4|1582.6|1582.3|1582.7|1582.4|1582.4|1582.1|19
1599018300000|2020-09-02 03:45:00|1582.7|1582.4|1583|1582.7|1583|1582.7|1582.6|1582.3|8
1599018600000|2020-09-02 03:50:00|1583.1|1582.8|1582.8|1582.5|1583.1|1582.8|1582.6|1582.3|19
1599018900000|2020-09-02 03:55:00|1582.9|1582.6|1583.6|1583.3|1583.7|1583.4|1582.9|1582.6|21
1599019200000|2020-09-02 04:00:00|1583.7|1583.4|1584.3|1584|1584.3|1584|1583.4|1583.1|19
1599019500000|2020-09-02 04:05:00|1584.2|1583.9|1584.5|1584.2|1584.5|1584.2|1584.1|1583.8|34
1599019800000|2020-09-02 04:10:00|1584.6|1584.3|1584.4|1584.1|1584.6|1584.3|1584.1|1583.8|15
1599020100000|2020-09-02 04:15:00|1584.2|1583.9|1584.2|1583.9|1584.4|1584.1|1584.2|1583.9|18
1599020400000|2020-09-02 04:20:00|1584.3|1584|1584.8|1584.5|1584.9|1584.6|1584.1|1583.8|27
1599020700000|2020-09-02 04:25:00|1584.9|1584.6|1585.2|1584.9|1585.5|1585.2|1584.9|1584.6|78
1599021000000|2020-09-02 04:30:00|1585.1|1584.8|1584.1|1583.8|1585.2|1584.9|1584|1583.7|69
1599021300000|2020-09-02 04:35:00|1584|1583.7|1584.1|1583.8|1584.2|1583.9|1583.8|1583.5|10
1599021600000|2020-09-02 04:40:00|1584.2|1583.9|1584.4|1584.1|1584.6|1584.3|1584.2|1583.9|13
1599021900000|2020-09-02 04:45:00|1584.5|1584.2|1583.9|1583.6|1584.5|1584.2|1583.9|1583.6|24
1599022200000|2020-09-02 04:50:00|1584|1583.7|1583.9|1583.6|1584.2|1583.9|1583.8|1583.5|31
1599022500000|2020-09-02 04:55:00|1583.7|1583.4|1583.5|1583.2|1583.7|1583.4|1583.4|1583.1|15
1599022800000|2020-09-02 05:00:00|1583.4|1583.1|1583.4|1583.1|1583.7|1583.4|1583.2|1582.9|35
1599023100000|2020-09-02 05:05:00|1583.3|1583|1583.6|1583.3|1584|1583.7|1583.1|1582.8|19
1599023400000|2020-09-02 05:10:00|1583.5|1583.2|1583.6|1583.3|1583.7|1583.4|1583.1|1582.8|15
1599023700000|2020-09-02 05:15:00|1583.7|1583.4|1584.2|1583.9|1584.3|1584|1583.6|1583.3|24
1599024000000|2020-09-02 05:20:00|1584.1|1583.8|1583.8|1583.5|1584.3|1584|1583.8|1583.5|17
1599024300000|2020-09-02 05:25:00|1583.9|1583.6|1584.3|1584|1584.6|1584.3|1583.9|1583.6|32
1599024600000|2020-09-02 05:30:00|1584.4|1584.1|1585.4|1585.1|1585.5|1585.2|1584.3|1584|67
1599024900000|2020-09-02 05:35:00|1585.3|1585|1585.7|1585.4|1586.1|1585.8|1584.9|1584.6|78
1599025200000|2020-09-02 05:40:00|1585.8|1585.5|1586.1|1585.8|1586.2|1585.9|1585.8|1585.5|19
1599025500000|2020-09-02 05:45:00|1586|1585.7|1585.8|1585.5|1586.1|1585.8|1585.7|1585.4|12
1599025800000|2020-09-02 05:50:00|1585.7|1585.4|1585.4|1585.1|1585.8|1585.5|1585.3|1585|17
1599026100000|2020-09-02 05:55:00|1585.3|1585|1586.2|1585.9|1586.4|1586.1|1585.2|1584.9|232
1599026400000|2020-09-02 06:00:00|1586.3|1586|1587.5|1587.2|1587.9|1587.6|1586.3|1586|233
1599026700000|2020-09-02 06:05:00|1587.4|1587.1|1587.5|1587.2|1587.8|1587.5|1587.3|1587|54
1599027000000|2020-09-02 06:10:00|1587.6|1587.3|1587.8|1587.5|1588.2|1587.9|1587.3|1587|52
1599027300000|2020-09-02 06:15:00|1587.9|1587.6|1586.2|1585.9|1587.9|1587.6|1586.2|1585.9|77
1599027600000|2020-09-02 06:20:00|1586.3|1586|1585.8|1585.5|1586.4|1586.1|1585.6|1585.3|22
1599027900000|2020-09-02 06:25:00|1585.7|1585.4|1585.3|1585|1585.8|1585.5|1584.8|1584.5|37
1599028200000|2020-09-02 06:30:00|1585.2|1584.9|1584.8|1584.5|1585.3|1585|1584.6|1584.3|41
1599028500000|2020-09-02 06:35:00|1584.9|1584.6|1584.2|1583.9|1584.9|1584.6|1584.2|1583.9|66
1599028800000|2020-09-02 06:40:00|1584.3|1584|1584.8|1584.5|1585.1|1584.8|1584.3|1584|44
1599029100000|2020-09-02 06:45:00|1584.9|1584.6|1585.3|1585|1586|1585.7|1584.9|1584.6|69
1599029400000|2020-09-02 06:50:00|1585.4|1585.1|1584.8|1584.5|1585.6|1585.3|1584.7|1584.4|45
1599029700000|2020-09-02 06:55:00|1584.9|1584.6|1585.3|1585|1585.8|1585.5|1584.9|1584.6|40
1599030000000|2020-09-02 07:00:00|1585.4|1585.1|1585.4|1585.1|1586.2|1585.9|1584.1|1583.8|194
1599030300000|2020-09-02 07:05:00|1585.7|1585.4|1586.4|1586.1|1586.9|1586.6|1585.2|1584.9|115
1599030600000|2020-09-02 07:10:00|1586.5|1586.2|1586.7|1586.4|1587.8|1587.5|1585.5|1585.2|382
1599030900000|2020-09-02 07:15:00|1586.8|1586.5|1585.8|1585.5|1588.2|1587.9|1585.8|1585.5|109
1599031200000|2020-09-02 07:20:00|1585.9|1585.6|1586.8|1586.5|1588.3|1588|1585.8|1585.5|98
1599031500000|2020-09-02 07:25:00|1586.9|1586.6|1585.8|1585.5|1587.3|1587|1585.8|1585.5|104
1599031800000|2020-09-02 07:30:00|1585.9|1585.6|1586.4|1586.1|1588.2|1587.9|1585.8|1585.5|175
1599032100000|2020-09-02 07:35:00|1586.3|1586|1586.9|1586.6|1587.4|1587.1|1586.3|1586|106
1599032400000|2020-09-02 07:40:00|1587|1586.7|1588|1587.7|1588.2|1587.9|1586.9|1586.6|106
1599032700000|2020-09-02 07:45:00|1588.1|1587.8|1587.4|1587.1|1588.4|1588.1|1587.3|1587|275
1599033000000|2020-09-02 07:50:00|1587.5|1587.2|1587.4|1587.1|1588.5|1588.2|1587.4|1587.1|100
1599033300000|2020-09-02 07:55:00|1587.5|1587.2|1587.8|1587.5|1588.4|1588.1|1587.5|1587.2|85
1599033600000|2020-09-02 08:00:00|1587.7|1587.4|1587.2|1586.9|1588.3|1588|1587|1586.7|100
1599033900000|2020-09-02 08:05:00|1587.1|1586.8|1586.5|1586.2|1588.4|1588.1|1586.5|1586.2|112
1599034200000|2020-09-02 08:10:00|1586.6|1586.3|1587|1586.7|1587.6|1587.3|1586.6|1586.3|60
1599034500000|2020-09-02 08:15:00|1586.9|1586.6|1588.5|1588.2|1588.5|1588.2|1586.8|1586.5|51
1599034800000|2020-09-02 08:20:00|1588.4|1588.1|1588.9|1588.6|1589.2|1588.9|1588.4|1588.1|148
1599035100000|2020-09-02 08:25:00|1589|1588.7|1588.6|1588.3|1589.1|1588.8|1588.2|1587.9|146
1599035400000|2020-09-02 08:30:00|1588.7|1588.4|1589|1588.7|1589.4|1589.1|1587.8|1587.5|68
1599035700000|2020-09-02 08:35:00|1589.2|1588.9|1589.9|1589.6|1590.1|1589.8|1588.8|1588.5|668
1599036000000|2020-09-02 08:40:00|1589.8|1589.5|1591.5|1591.2|1591.8|1591.5|1589.8|1589.5|209
1599036300000|2020-09-02 08:45:00|1591.6|1591.3|1591|1590.7|1592.3|1592|1590.3|1590|295
1599036600000|2020-09-02 08:50:00|1591.1|1590.8|1591.6|1591.3|1592|1591.7|1591.1|1590.8|188
1599036900000|2020-09-02 08:55:00|1591.5|1591.2|1591.2|1590.9|1591.9|1591.6|1589.3|1589|420
1599037200000|2020-09-02 09:00:00|1591.3|1591|1589.5|1589.2|1591.9|1591.6|1589.5|1589.2|117
1599037500000|2020-09-02 09:05:00|1589.6|1589.3|1590.3|1590|1590.7|1590.4|1589.6|1589.3|70
1599037800000|2020-09-02 09:10:00|1590.2|1589.9|1590.4|1590.1|1591.4|1591.1|1590.1|1589.8|74
1599038100000|2020-09-02 09:15:00|1590.6|1590.3|1591.7|1591.4|1591.7|1591.4|1590|1589.7|111
1599038400000|2020-09-02 09:20:00|1591.6|1591.3|1591.3|1591|1591.9|1591.6|1590.9|1590.6|61
1599038700000|2020-09-02 09:25:00|1591.4|1591.1|1591.5|1591.2|1592.1|1591.8|1591.2|1590.9|73
1599039000000|2020-09-02 09:30:00|1591.6|1591.3|1590.3|1590|1591.8|1591.5|1589.9|1589.6|150
1599039300000|2020-09-02 09:35:00|1590.4|1590.1|1590.4|1590.1|1590.7|1590.4|1590|1589.7|80
1599039600000|2020-09-02 09:40:00|1590.5|1590.2|1588.6|1588.3|1590.6|1590.3|1588.5|1588.2|151
1599039900000|2020-09-02 09:45:00|1588.7|1588.4|1589.2|1588.9|1589.3|1589|1588.5|1588.2|81
1599040200000|2020-09-02 09:50:00|1589.4|1589.1|1590.5|1590.2|1590.5|1590.2|1589.3|1589|61
1599040500000|2020-09-02 09:55:00|1590.6|1590.3|1591.1|1590.8|1591.2|1590.9|1590|1589.7|97
1599040800000|2020-09-02 10:00:00|1591.2|1590.9|1591.3|1591|1592|1591.7|1591.1|1590.8|139
1599041100000|2020-09-02 10:05:00|1591.4|1591.1|1590.3|1590|1591.5|1591.2|1590.3|1590|56
1599041400000|2020-09-02 10:10:00|1590.4|1590.1|1588.6|1588.3|1590.4|1590.1|1588.5|1588.2|107
1599041700000|2020-09-02 10:15:00|1588.7|1588.4|1588.9|1588.6|1589.2|1588.9|1588.5|1588.2|81
1599042000000|2020-09-02 10:20:00|1589|1588.7|1589.1|1588.8|1589.4|1589.1|1588.6|1588.3|94
1599042300000|2020-09-02 10:25:00|1589.3|1589|1588.6|1588.3|1589.5|1589.2|1588.6|1588.3|57
1599042600000|2020-09-02 10:30:00|1588.7|1588.4|1588.1|1587.8|1588.9|1588.6|1588|1587.7|78
1599042900000|2020-09-02 10:35:00|1588|1587.7|1588.8|1588.5|1588.9|1588.6|1587.7|1587.4|47
1599043200000|2020-09-02 10:40:00|1588.7|1588.4|1590.6|1590.3|1590.6|1590.3|1588.7|1588.4|235
1599043500000|2020-09-02 10:45:00|1590.5|1590.2|1589.6|1589.3|1591.1|1590.8|1589.4|1589.1|148
1599043800000|2020-09-02 10:50:00|1589.5|1589.2|1589.5|1589.2|1590.2|1589.9|1589.1|1588.8|40
1599044100000|2020-09-02 10:55:00|1589.4|1589.1|1589.3|1589|1590|1589.7|1589.1|1588.8|44
1599044400000|2020-09-02 11:00:00|1589.2|1588.9|1590|1589.7|1590|1589.7|1588.7|1588.4|92
1599044700000|2020-09-02 11:05:00|1589.9|1589.6|1589.3|1589|1590|1589.7|1589.2|1588.9|27
1599045000000|2020-09-02 11:10:00|1589.2|1588.9|1588.3|1588|1589.5|1589.2|1588|1587.7|105
1599045300000|2020-09-02 11:15:00|1588.5|1588.2|1588.7|1588.4|1589.3|1589|1588.2|1587.9|51
1599045600000|2020-09-02 11:20:00|1588.5|1588.2|1589.2|1588.9|1589.3|1589|1588.2|1587.9|77
1599045900000|2020-09-02 11:25:00|1589.1|1588.8|1588.9|1588.6|1589.4|1589.1|1588.5|1588.2|73
1599046200000|2020-09-02 11:30:00|1589|1588.7|1589.3|1589|1589.7|1589.4|1589|1588.7|51
1599046500000|2020-09-02 11:35:00|1589.4|1589.1|1589.1|1588.8|1589.6|1589.3|1588.6|1588.3|35
1599046800000|2020-09-02 11:40:00|1589|1588.7|1589.4|1589.1|1589.8|1589.5|1588.9|1588.6|13
1599047100000|2020-09-02 11:45:00|1589.3|1589|1588.8|1588.5|1589.4|1589.1|1588.5|1588.2|38
1599047400000|2020-09-02 11:50:00|1588.9|1588.6|1588.5|1588.2|1589|1588.7|1587.8|1587.5|138
1599047700000|2020-09-02 11:55:00|1588.6|1588.3|1586.6|1586.3|1588.7|1588.4|1586.6|1586.3|568
1599048000000|2020-09-02 12:00:00|1586.8|1586.5|1587.1|1586.8|1587.4|1587.1|1586.5|1586.2|184
1599048300000|2020-09-02 12:05:00|1587.2|1586.9|1586.7|1586.4|1587.4|1587.1|1586.6|1586.3|141
1599048600000|2020-09-02 12:10:00|1586.8|1586.5|1587.3|1587|1588|1587.7|1586.7|1586.4|145
1599048900000|2020-09-02 12:15:00|1587.4|1587.1|1588.1|1587.8|1588.6|1588.3|1585.2|1584.9|728
1599049200000|2020-09-02 12:20:00|1588.2|1587.9|1587.4|1587.1|1588.2|1587.9|1587.3|1587|176
1599049500000|2020-09-02 12:25:00|1587.5|1587.2|1587.3|1587|1587.6|1587.3|1586.7|1586.4|134
1599049800000|2020-09-02 12:30:00|1587.4|1587.1|1585.5|1585.2|1587.6|1587.3|1585.3|1585|405
1599050100000|2020-09-02 12:35:00|1585.6|1585.3|1585.2|1584.9|1586.1|1585.8|1584.1|1583.8|415
1599050400000|2020-09-02 12:40:00|1585.1|1584.8|1586.1|1585.8|1587.1|1586.8|1584.9|1584.6|267
1599050700000|2020-09-02 12:45:00|1586|1585.7|1585.7|1585.4|1586.2|1585.9|1584.9|1584.6|188
1599051000000|2020-09-02 12:50:00|1585.8|1585.5|1585.2|1584.9|1585.9|1585.6|1585|1584.7|195
1599051300000|2020-09-02 12:55:00|1585.1|1584.8|1585|1584.7|1585.2|1584.9|1584.9|1584.6|208
1599051600000|2020-09-02 13:00:00|1584.9|1584.6|1584.8|1584.5|1585.2|1584.9|1584|1583.7|406
1599051900000|2020-09-02 13:05:00|1584.9|1584.6|1585.5|1585.2|1586.2|1585.9|1584.9|1584.6|299
1599052200000|2020-09-02 13:10:00|1585.4|1585.1|1585.1|1584.8|1585.4|1585.1|1584.4|1584.1|250
1599052500000|2020-09-02 13:15:00|1585|1584.7|1584.4|1584.1|1585.3|1585|1583.7|1583.4|307
1599052800000|2020-09-02 13:20:00|1584.5|1584.2|1585.7|1585.4|1585.8|1585.5|1583.8|1583.5|350
1599053100000|2020-09-02 13:25:00|1585.5|1585.2|1585.9|1585.6|1586.5|1586.2|1585.2|1584.9|509
1599053400000|2020-09-02 13:30:00|1585.5|1585.2|1580.3|1580|1585.5|1585.2|1578.2|1577.9|4941
1599053700000|2020-09-02 13:35:00|1580.4|1580.1|1578.4|1578.1|1582|1581.7|1577.7|1577.4|3291
1599054000000|2020-09-02 13:40:00|1578.7|1578.4|1578|1577.7|1579.3|1579|1575|1574.7|2667
1599054300000|2020-09-02 13:45:00|1577.8|1577.5|1573.5|1573.2|1577.9|1577.6|1573.4|1573.1|2005
1599054600000|2020-09-02 13:50:00|1573.3|1573|1570.7|1570.4|1573.8|1573.5|1569.7|1569.4|2485
1599054900000|2020-09-02 13:55:00|1570.8|1570.5|1572.1|1571.8|1572.5|1572.2|1568.7|1568.4|2679
1599055200000|2020-09-02 14:00:00|1572.3|1572|1573.6|1573.3|1573.9|1573.6|1570.7|1570.4|3904
1599055500000|2020-09-02 14:05:00|1573.7|1573.4|1572.9|1572.6|1575.2|1574.9|1571.4|1571.1|2280
1599055800000|2020-09-02 14:10:00|1573|1572.7|1577.7|1577.4|1577.9|1577.6|1571.7|1571.4|1684
1599056100000|2020-09-02 14:15:00|1577.6|1577.3|1578.4|1578.1|1578.9|1578.6|1576.1|1575.8|2196
1599056400000|2020-09-02 14:20:00|1578.3|1578|1578.3|1578|1579.8|1579.5|1577.6|1577.3|1427
1599056700000|2020-09-02 14:25:00|1578|1577.7|1579.3|1579|1579.6|1579.3|1576.6|1576.3|1378
1599057000000|2020-09-02 14:30:00|1578.9|1578.6|1581|1580.7|1582.1|1581.8|1578.5|1578.2|1782
1599057300000|2020-09-02 14:35:00|1581.1|1580.8|1579.2|1578.9|1581.3|1581|1578.6|1578.3|1598
1599057600000|2020-09-02 14:40:00|1579.3|1579|1578.6|1578.3|1580.6|1580.3|1578.3|1578|1234
1599057900000|2020-09-02 14:45:00|1578.4|1578.1|1578.8|1578.5|1578.9|1578.6|1576.7|1576.4|1337
1599058200000|2020-09-02 14:50:00|1578.9|1578.6|1579.5|1579.2|1580.2|1579.9|1578.4|1578.1|2627
1599058500000|2020-09-02 14:55:00|1579.6|1579.3|1578.5|1578.2|1580.1|1579.8|1577.4|1577.1|2738
1599058800000|2020-09-02 15:00:00|1578.4|1578.1|1579.3|1579|1580.9|1580.6|1577.3|1577|1255
1599059100000|2020-09-02 15:05:00|1579.2|1578.9|1578.2|1577.9|1579.8|1579.5|1576.6|1576.3|1283
1599059400000|2020-09-02 15:10:00|1578|1577.7|1580.2|1579.9|1580.7|1580.4|1577.4|1577.1|1122
1599059700000|2020-09-02 15:15:00|1580.1|1579.8|1581.4|1581.1|1581.6|1581.3|1579|1578.7|1397
1599060000000|2020-09-02 15:20:00|1581.3|1581|1580.4|1580.1|1582.7|1582.4|1579.6|1579.3|1283
1599060300000|2020-09-02 15:25:00|1580.2|1579.9|1579.1|1578.8|1580.6|1580.3|1578.2|1577.9|1366
1599060600000|2020-09-02 15:30:00|1579.3|1579|1579.8|1579.5|1581.2|1580.9|1578.8|1578.5|947
1599060900000|2020-09-02 15:35:00|1579.7|1579.4|1576.1|1575.8|1580.2|1579.9|1576.1|1575.8|1839
1599061200000|2020-09-02 15:40:00|1576|1575.7|1575.7|1575.4|1577.2|1576.9|1575.1|1574.8|1989
1599061500000|2020-09-02 15:45:00|1575.8|1575.5|1578.2|1577.9|1578.4|1578.1|1575.2|1574.9|1265
1599061800000|2020-09-02 15:50:00|1578|1577.7|1580.3|1580|1580.4|1580.1|1577.2|1576.9|1097
1599062100000|2020-09-02 15:55:00|1580.5|1580.2|1581.5|1581.2|1581.6|1581.3|1579.5|1579.2|877
1599062400000|2020-09-02 16:00:00|1581.4|1581.1|1580.8|1580.5|1582.7|1582.4|1580.4|1580.1|1185
1599062700000|2020-09-02 16:05:00|1580.9|1580.6|1580|1579.7|1581.6|1581.3|1579.5|1579.2|686
1599063000000|2020-09-02 16:10:00|1579.9|1579.6|1582.1|1581.8|1582.4|1582.1|1579.9|1579.6|1125
1599063300000|2020-09-02 16:15:00|1582.2|1581.9|1584.2|1583.9|1584.3|1584|1582.2|1581.9|1270
1599063600000|2020-09-02 16:20:00|1584.3|1584|1583.4|1583.1|1584.5|1584.2|1582.8|1582.5|2163
1599063900000|2020-09-02 16:25:00|1583.3|1583|1583.4|1583.1|1583.6|1583.3|1582.1|1581.8|1041
1599064200000|2020-09-02 16:30:00|1583.5|1583.2|1583|1582.7|1583.8|1583.5|1582.3|1582|595
1599064500000|2020-09-02 16:35:00|1582.9|1582.6|1583.8|1583.5|1584.2|1583.9|1582.3|1582|813
1599064800000|2020-09-02 16:40:00|1583.7|1583.4|1583.9|1583.6|1584.2|1583.9|1583.2|1582.9|365
1599065100000|2020-09-02 16:45:00|1584|1583.7|1583.1|1582.8|1584.9|1584.6|1582.7|1582.4|809
1599065400000|2020-09-02 16:50:00|1583.2|1582.9|1583.2|1582.9|1584.2|1583.9|1582.9|1582.6|787
1599065700000|2020-09-02 16:55:00|1583.1|1582.8|1582.6|1582.3|1583.2|1582.9|1582.3|1582|744
1599066000000|2020-09-02 17:00:00|1582.5|1582.2|1580.9|1580.6|1582.8|1582.5|1580.7|1580.4|695
1599066300000|2020-09-02 17:05:00|1581|1580.7|1580.8|1580.5|1581.2|1580.9|1580.1|1579.8|651
1599066600000|2020-09-02 17:10:00|1580.7|1580.4|1581.2|1580.9|1581.5|1581.2|1579.3|1579|1672
1599066900000|2020-09-02 17:15:00|1581.1|1580.8|1581.5|1581.2|1581.8|1581.5|1580.5|1580.2|848
1599067200000|2020-09-02 17:20:00|1581.4|1581.1|1582.9|1582.6|1583.3|1583|1581.1|1580.8|841
1599067500000|2020-09-02 17:25:00|1582.8|1582.5|1583.4|1583.1|1583.6|1583.3|1582.1|1581.8|764
1599067800000|2020-09-02 17:30:00|1583.5|1583.2|1583.2|1582.9|1583.8|1583.5|1582.8|1582.5|611
1599068100000|2020-09-02 17:35:00|1583.3|1583|1583.8|1583.5|1584.4|1584.1|1583.3|1583|752
1599068400000|2020-09-02 17:40:00|1583.9|1583.6|1583.9|1583.6|1584.7|1584.4|1583.3|1583|483
1599068700000|2020-09-02 17:45:00|1584|1583.7|1582.4|1582.1|1584.2|1583.9|1582.3|1582|759
1599069000000|2020-09-02 17:50:00|1582.3|1582|1581.8|1581.5|1583.1|1582.8|1581.5|1581.2|618
1599069300000|2020-09-02 17:55:00|1581.9|1581.6|1581.6|1581.3|1582.5|1582.2|1581.2|1580.9|536
1599069600000|2020-09-02 18:00:00|1581.5|1581.2|1579.9|1579.6|1581.6|1581.3|1578.7|1578.4|1384
1599069900000|2020-09-02 18:05:00|1580|1579.7|1581.9|1581.6|1582.3|1582|1580|1579.7|887
1599070200000|2020-09-02 18:10:00|1581.7|1581.4|1581.3|1581|1582.2|1581.9|1580.6|1580.3|731
1599070500000|2020-09-02 18:15:00|1581.2|1580.9|1582.6|1582.3|1582.9|1582.6|1581.2|1580.9|626
1599070800000|2020-09-02 18:20:00|1582.7|1582.4|1583.9|1583.6|1584|1583.7|1582.6|1582.3|911
1599071100000|2020-09-02 18:25:00|1583.8|1583.5|1584.5|1584.2|1584.9|1584.6|1583.5|1583.2|646
1599071400000|2020-09-02 18:30:00|1584.4|1584.1|1584|1583.7|1585.3|1585|1583.5|1583.2|705
1599071700000|2020-09-02 18:35:00|1583.9|1583.6|1583.2|1582.9|1584.2|1583.9|1583|1582.7|566
1599072000000|2020-09-02 18:40:00|1583.3|1583|1583.9|1583.6|1584|1583.7|1582.8|1582.5|673
1599072300000|2020-09-02 18:45:00|1584|1583.7|1586.2|1585.9|1586.6|1586.3|1583.3|1583|1175
1599072600000|2020-09-02 18:50:00|1586.1|1585.8|1587.2|1586.9|1587.3|1587|1586|1585.7|760
1599072900000|2020-09-02 18:55:00|1587.3|1587|1586.9|1586.6|1587.6|1587.3|1586.6|1586.3|800
1599073200000|2020-09-02 19:00:00|1587|1586.7|1587.5|1587.2|1588|1587.7|1586.3|1586|1151
1599073500000|2020-09-02 19:05:00|1587.4|1587.1|1586.9|1586.6|1587.4|1587.1|1585.8|1585.5|618
1599073800000|2020-09-02 19:10:00|1587|1586.7|1588.5|1588.2|1588.9|1588.6|1586.7|1586.4|1016
1599074100000|2020-09-02 19:15:00|1588.6|1588.3|1589|1588.7|1589.1|1588.8|1588.2|1587.9|742
1599074400000|2020-09-02 19:20:00|1588.9|1588.6|1590.2|1589.9|1590.6|1590.3|1588.5|1588.2|1147
1599074700000|2020-09-02 19:25:00|1590.1|1589.8|1589.4|1589.1|1590.4|1590.1|1589|1588.7|965
1599075000000|2020-09-02 19:30:00|1589.3|1589|1590.5|1590.2|1591.5|1591.2|1588.6|1588.3|2367
1599075300000|2020-09-02 19:35:00|1590.4|1590.1|1592.7|1592.4|1592.7|1592.4|1589.5|1589.2|1978
1599075600000|2020-09-02 19:40:00|1592.6|1592.3|1593.9|1593.6|1594.6|1594.3|1591.8|1591.5|2016
1599075900000|2020-09-02 19:45:00|1594|1593.7|1594.9|1594.6|1595|1594.7|1593|1592.7|2234
1599076200000|2020-09-02 19:50:00|1595|1594.7|1596|1595.7|1596.1|1595.8|1592.5|1592.2|3382
1599076500000|2020-09-02 19:55:00|1595.9|1595.6|1590.5|1590.2|1596.1|1595.8|1590.5|1590.2|8300
1599076800000|2020-09-02 20:00:00|1590.4|1590.1|1592.2|1591.9|1592.3|1592|1589.9|1589.6|4437
1599077100000|2020-09-02 20:05:00|1592.1|1591.8|1592.4|1592.1|1592.4|1592.1|1591.8|1591.5|1025
1599077400000|2020-09-02 20:10:00|1592.5|1592.2|1593.1|1592.3|1593.2|1592.8|1592.2|1591.9|1378
1599077700000|2020-09-02 20:15:00|1593.2|1592.4|1593.2|1592.4|1593.3|1592.5|1593|1592.2|0
1599078000000|2020-09-02 20:20:00|1593.1|1592.3|1593|1592.2|1593.1|1592.3|1592.9|1592.1|0
1599078300000|2020-09-02 20:25:00|1593.1|1592.3|1593.2|1592.4|1593.2|1592.4|1592.9|1592.1|0
1599078600000|2020-09-02 20:30:00|1593.1|1592.3|1592.7|1592.4|1593.1|1592.7|1592.1|1591.8|328
1599078900000|2020-09-02 20:35:00|1592.8|1592.5|1592.8|1592.5|1592.9|1592.6|1592.7|1592.4|123
1599079200000|2020-09-02 20:40:00|1592.7|1592.4|1592.2|1591.9|1592.8|1592.5|1592.1|1591.8|144
1599079500000|2020-09-02 20:45:00|1592.1|1591.8|1592.6|1592.3|1592.6|1592.3|1591.5|1591.2|221
1599079800000|2020-09-02 20:50:00|1592.7|1592.4|1591.5|1591.2|1592.8|1592.5|1591.4|1591.1|138
1599080100000|2020-09-02 20:55:00|1591.4|1591.1|1592.2|1591.4|1592.3|1591.7|1591.4|1591.1|249
1599080400000|2020-09-02 21:00:00|1592.4|1591.6|1592.4|1591.6|1592.5|1591.7|1592.1|1591.3|0
1599080700000|2020-09-02 21:05:00|1592.3|1591.5|1592.4|1591.6|1592.4|1591.6|1592.3|1591.5|0
1599081300000|2020-09-02 21:15:00|1592.5|1591.7|1592.5|1591.7|1592.5|1591.7|1592.5|1591.7|0
1599081600000|2020-09-02 21:20:00|1592.6|1591.8|1592.5|1591.7|1592.6|1591.8|1592.5|1591.7|0
1599081900000|2020-09-02 21:25:00|1592.4|1591.6|1592.4|1591.6|1592.4|1591.6|1592.4|1591.6|0
1599082200000|2020-09-02 21:30:00|1592.3|1591.5|1592.2|1591.4|1592.3|1591.5|1592.2|1591.4|0
1599083400000|2020-09-02 21:50:00|1592.1|1591.3|1592.2|1591.4|1592.2|1591.4|1592.1|1591.3|0
1599083700000|2020-09-02 21:55:00|1592.1|1591.3|1592.2|1591.4|1592.2|1591.4|1592.1|1591.3|0
1599084000000|2020-09-02 22:00:00|1591.5|1591.2|1590.1|1589.8|1592.2|1591.9|1590.1|1589.8|225
1599084300000|2020-09-02 22:05:00|1590.2|1589.9|1590.2|1589.9|1590.3|1590|1589.6|1589.3|133
1599084600000|2020-09-02 22:10:00|1590.3|1590|1590.1|1589.8|1590.4|1590.1|1589.9|1589.6|28
1599084900000|2020-09-02 22:15:00|1590.2|1589.9|1590.9|1590.6|1591.3|1591|1590.1|1589.8|119
1599085200000|2020-09-02 22:20:00|1590.8|1590.5|1592|1591.7|1592|1591.7|1590.5|1590.2|33
1599085500000|2020-09-02 22:25:00|1592.1|1591.8|1592.5|1592.2|1592.6|1592.3|1592.1|1591.8|53
1599085800000|2020-09-02 22:30:00|1592.4|1592.1|1591.7|1591.4|1592.5|1592.2|1591.6|1591.3|20
1599086100000|2020-09-02 22:35:00|1591.6|1591.3|1591.6|1591.3|1591.7|1591.4|1591.3|1591|21
1599086400000|2020-09-02 22:40:00|1591.5|1591.2|1591.4|1591.1|1591.9|1591.6|1591.4|1591.1|67
1599086700000|2020-09-02 22:45:00|1591.5|1591.2|1591.8|1591.5|1591.8|1591.5|1591.5|1591.2|10
1599087000000|2020-09-02 22:50:00|1592|1591.7|1593.1|1592.8|1593.2|1592.9|1592|1591.7|51
1599087300000|2020-09-02 22:55:00|1593.2|1592.9|1593.3|1593|1593.6|1593.3|1593.2|1592.9|47
1599087600000|2020-09-02 23:00:00|1593.6|1593.3|1593.2|1592.9|1593.6|1593.3|1592.9|1592.6|14
1599087900000|2020-09-02 23:05:00|1593.1|1592.8|1593.6|1593.3|1593.8|1593.5|1593.1|1592.8|13
1599088200000|2020-09-02 23:10:00|1593.4|1593.1|1594.1|1593.8|1594.4|1594.1|1593.4|1593.1|60
1599088500000|2020-09-02 23:15:00|1594.2|1593.9|1594.1|1593.8|1594.3|1594|1594|1593.7|6
1599088800000|2020-09-02 23:20:00|1594|1593.7|1594.6|1594.3|1594.8|1594.5|1594|1593.7|30
1599089100000|2020-09-02 23:25:00|1594.5|1594.2|1594.5|1594.2|1594.8|1594.5|1594.3|1594|24
1599089400000|2020-09-02 23:30:00|1594.4|1594.1|1595.2|1594.9|1595.4|1595.1|1594.2|1593.9|43
1599089700000|2020-09-02 23:35:00|1595.1|1594.8|1594.9|1594.6|1595.5|1595.2|1594.9|1594.6|55
1599090000000|2020-09-02 23:40:00|1594.8|1594.5|1595.4|1595.1|1595.7|1595.4|1594.8|1594.5|45
1599090300000|2020-09-02 23:45:00|1595.2|1594.9|1594|1593.7|1595.2|1594.9|1594|1593.7|93
1599090600000|2020-09-02 23:50:00|1594.1|1593.8|1594|1593.7|1594.5|1594.2|1593.9|1593.6|34
1599090900000|2020-09-02 23:55:00|1594.1|1593.8|1594.3|1594|1594.6|1594.3|1593.8|1593.5|19
1599091200000|2020-09-03 00:00:00|1594.2|1593.9|1592.9|1592.6|1594.2|1593.9|1592.2|1591.9|90
1599091500000|2020-09-03 00:05:00|1593|1592.7|1593.1|1592.8|1593.2|1592.9|1592.3|1592|26
1599091800000|2020-09-03 00:10:00|1593|1592.7|1593.4|1593.1|1593.9|1593.6|1592.9|1592.6|34
1599092100000|2020-09-03 00:15:00|1593.3|1593|1592.4|1592.1|1593.6|1593.3|1592.3|1592|60
1599092400000|2020-09-03 00:20:00|1592.5|1592.2|1592.3|1592|1592.9|1592.6|1591.8|1591.5|67
1599092700000|2020-09-03 00:25:00|1592.4|1592.1|1592.3|1592|1592.4|1592.1|1591.7|1591.4|32
1599093000000|2020-09-03 00:30:00|1592.2|1591.9|1591.4|1591.1|1592.5|1592.2|1591.1|1590.8|99
1599093300000|2020-09-03 00:35:00|1591.5|1591.2|1592|1591.7|1592|1591.7|1591.4|1591.1|35
1599093600000|2020-09-03 00:40:00|1592.1|1591.8|1591.6|1591.3|1592.3|1592|1591.6|1591.3|27
1599093900000|2020-09-03 00:45:00|1591.7|1591.4|1591.2|1590.9|1591.7|1591.4|1590.9|1590.6|68
1599094200000|2020-09-03 00:50:00|1591.1|1590.8|1591.2|1590.9|1591.8|1591.5|1591|1590.7|31
1599094500000|2020-09-03 00:55:00|1591.1|1590.8|1589.6|1589.3|1591.6|1591.3|1589.3|1589|59
1599094800000|2020-09-03 01:00:00|1589.5|1589.2|1590|1589.7|1590.3|1590|1588.9|1588.6|128
1599095100000|2020-09-03 01:05:00|1590.1|1589.8|1589.9|1589.6|1590.3|1590|1589.4|1589.1|54
1599095400000|2020-09-03 01:10:00|1590|1589.7|1589.4|1589.1|1590.1|1589.8|1588.7|1588.4|85
1599095700000|2020-09-03 01:15:00|1589.3|1589|1589.1|1588.8|1589.4|1589.1|1588.4|1588.1|136
1599096000000|2020-09-03 01:20:00|1589|1588.7|1589.9|1589.6|1590|1589.7|1589|1588.7|26
1599096300000|2020-09-03 01:25:00|1590|1589.7|1590.4|1590.1|1590.8|1590.5|1590|1589.7|98
1599096600000|2020-09-03 01:30:00|1590.3|1590|1590|1589.7|1590.4|1590.1|1588.7|1588.4|27
1599096900000|2020-09-03 01:35:00|1589.9|1589.6|1591.1|1590.8|1591.1|1590.8|1589.3|1589|65
1599097200000|2020-09-03 01:40:00|1591|1590.7|1591.3|1591|1591.9|1591.6|1591|1590.7|49
1599097500000|2020-09-03 01:45:00|1591.7|1591.4|1592.2|1591.9|1592.5|1592.2|1591.2|1590.9|66
1599097800000|2020-09-03 01:50:00|1592.3|1592|1592.8|1592.5|1593|1592.7|1592.1|1591.8|26
1599098100000|2020-09-03 01:55:00|1593|1592.7|1593.7|1593.4|1593.9|1593.6|1592.5|1592.2|39
1599098400000|2020-09-03 02:00:00|1593.8|1593.5|1593.3|1593|1593.9|1593.6|1592.5|1592.2|81
1599098700000|2020-09-03 02:05:00|1593.4|1593.1|1593.9|1593.6|1594.3|1594|1593.4|1593.1|43
1599099000000|2020-09-03 02:10:00|1593.8|1593.5|1593.6|1593.3|1593.9|1593.6|1593.4|1593.1|18
1599099300000|2020-09-03 02:15:00|1593.5|1593.2|1593.1|1592.8|1593.7|1593.4|1592.6|1592.3|24
1599099600000|2020-09-03 02:20:00|1593|1592.7|1594.3|1594|1594.3|1594|1593|1592.7|15
1599099900000|2020-09-03 02:25:00|1594.4|1594.1|1594.4|1594.1|1594.7|1594.4|1594.2|1593.9|54
1599100200000|2020-09-03 02:30:00|1594.5|1594.2|1593.9|1593.6|1595|1594.7|1593.7|1593.4|97
1599100500000|2020-09-03 02:35:00|1594|1593.7|1592.6|1592.3|1594.3|1594|1592.3|1592|67
1599100800000|2020-09-03 02:40:00|1592.5|1592.2|1593|1592.7|1593.1|1592.8|1592.4|1592.1|18
1599101100000|2020-09-03 02:45:00|1592.9|1592.6|1592.9|1592.6|1593.4|1593.1|1592.4|1592.1|13
1599101400000|2020-09-03 02:50:00|1592.8|1592.5|1592.1|1591.8|1593.2|1592.9|1591.6|1591.3|28
1599101700000|2020-09-03 02:55:00|1592.2|1591.9|1592.5|1592.2|1592.6|1592.3|1591.8|1591.5|69
1599102000000|2020-09-03 03:00:00|1592.6|1592.3|1591.6|1591.3|1592.7|1592.4|1591.4|1591.1|30
1599102300000|2020-09-03 03:05:00|1591.5|1591.2|1590.9|1590.6|1592|1591.7|1590.9|1590.6|21
1599102600000|2020-09-03 03:10:00|1591|1590.7|1590.4|1590.1|1591.1|1590.8|1589.9|1589.6|39
1599102900000|2020-09-03 03:15:00|1590.3|1590|1590.1|1589.8|1590.7|1590.4|1589.5|1589.2|23
1599103200000|2020-09-03 03:20:00|1590|1589.7|1589.5|1589.2|1590.3|1590|1589.3|1589|15
1599103500000|2020-09-03 03:25:00|1589.4|1589.1|1590.8|1590.5|1590.9|1590.6|1589.4|1589.1|19
1599103800000|2020-09-03 03:30:00|1590.7|1590.4|1592|1591.7|1592|1591.7|1590.4|1590.1|121
1599104100000|2020-09-03 03:35:00|1591.9|1591.6|1591.9|1591.6|1592.3|1592|1591.8|1591.5|12
1599104400000|2020-09-03 03:40:00|1592|1591.7|1592.1|1591.8|1592.2|1591.9|1591.9|1591.6|3
1599104700000|2020-09-03 03:45:00|1592|1591.7|1592.2|1591.9|1592.2|1591.9|1591.9|1591.6|7
1599105000000|2020-09-03 03:50:00|1592.1|1591.8|1591.5|1591.2|1592.1|1591.8|1591.4|1591.1|9
1599105300000|2020-09-03 03:55:00|1591.6|1591.3|1591.5|1591.2|1591.7|1591.4|1591.1|1590.8|5
1599105600000|2020-09-03 04:00:00|1591.6|1591.3|1590|1589.7|1591.6|1591.3|1589.9|1589.6|29
1599105900000|2020-09-03 04:05:00|1590.1|1589.8|1591.5|1591.2|1591.7|1591.4|1590.1|1589.8|28
1599106200000|2020-09-03 04:10:00|1591.7|1591.4|1591.3|1591|1591.7|1591.4|1591|1590.7|14
1599106500000|2020-09-03 04:15:00|1591.2|1590.9|1590.6|1590.3|1591.4|1591.1|1590.3|1590|18
1599106800000|2020-09-03 04:20:00|1590.5|1590.2|1590.6|1590.3|1590.9|1590.6|1590.5|1590.2|7
1599107100000|2020-09-03 04:25:00|1590.5|1590.2|1590.8|1590.5|1591.1|1590.8|1590.5|1590.2|19
1599107400000|2020-09-03 04:30:00|1590.9|1590.6|1590.7|1590.4|1591.2|1590.9|1590.5|1590.2|12
1599107700000|2020-09-03 04:35:00|1590.6|1590.3|1590.9|1590.6|1591|1590.7|1590.5|1590.2|10
1599108000000|2020-09-03 04:40:00|1591|1590.7|1590.1|1589.8|1591.1|1590.8|1589.6|1589.3|15
1599108300000|2020-09-03 04:45:00|1590|1589.7|1590.1|1589.8|1590.4|1590.1|1589.8|1589.5|5
1599108600000|2020-09-03 04:50:00|1590.2|1589.9|1589.7|1589.4|1590.2|1589.9|1589.5|1589.2|3
1599108900000|2020-09-03 04:55:00|1589.6|1589.3|1589.9|1589.6|1589.9|1589.6|1589.5|1589.2|3
1599109200000|2020-09-03 05:00:00|1589.8|1589.5|1589.2|1588.9|1590.3|1590|1589|1588.7|11
1599109500000|2020-09-03 05:05:00|1589.3|1589|1590.1|1589.8|1590.2|1589.9|1589.2|1588.9|6
1599109800000|2020-09-03 05:10:00|1590|1589.7|1589.2|1588.9|1590|1589.7|1589.1|1588.8|18
1599110100000|2020-09-03 05:15:00|1589.1|1588.8|1589.8|1589.5|1589.8|1589.5|1589|1588.7|9
1599110400000|2020-09-03 05:20:00|1589.9|1589.6|1590.1|1589.8|1590.4|1590.1|1589.7|1589.4|71
1599110700000|2020-09-03 05:25:00|1590.2|1589.9|1590|1589.7|1590.5|1590.2|1589.9|1589.6|16
1599111000000|2020-09-03 05:30:00|1589.9|1589.6|1588.3|1588|1590|1589.7|1588.2|1587.9|36
1599111300000|2020-09-03 05:35:00|1588.2|1587.9|1587.7|1587.4|1588.9|1588.6|1587.3|1587|156
1599111600000|2020-09-03 05:40:00|1587.8|1587.5|1587.1|1586.8|1587.9|1587.6|1586.6|1586.3|98
1599111900000|2020-09-03 05:45:00|1587|1586.7|1587.5|1587.2|1587.6|1587.3|1586.5|1586.2|21
1599112200000|2020-09-03 05:50:00|1587.6|1587.3|1587.9|1587.6|1587.9|1587.6|1587.3|1587|21
1599112500000|2020-09-03 05:55:00|1588|1587.7|1587.7|1587.4|1588.2|1587.9|1587.3|1587|47
1599112800000|2020-09-03 06:00:00|1587.8|1587.5|1585.9|1585.6|1588.4|1588.1|1585.8|1585.5|101
1599113100000|2020-09-03 06:05:00|1586|1585.7|1588.7|1588.4|1588.7|1588.4|1585.7|1585.4|74
1599113400000|2020-09-03 06:10:00|1588.6|1588.3|1588.9|1588.6|1588.9|1588.6|1588.2|1587.9|32
1599113700000|2020-09-03 06:15:00|1588.8|1588.5|1587.5|1587.2|1589|1588.7|1587.3|1587|40
1599114000000|2020-09-03 06:20:00|1587.4|1587.1|1589.4|1589.1|1589.6|1589.3|1587.4|1587.1|12
1599114300000|2020-09-03 06:25:00|1589.5|1589.2|1590|1589.7|1590.1|1589.8|1588.7|1588.4|29
1599114600000|2020-09-03 06:30:00|1589.9|1589.6|1589.6|1589.3|1589.9|1589.6|1589.2|1588.9|25
1599114900000|2020-09-03 06:35:00|1589.5|1589.2|1589.2|1588.9|1589.5|1589.2|1588|1587.7|40
1599115200000|2020-09-03 06:40:00|1589.1|1588.8|1588.4|1588.1|1589.1|1588.8|1588.2|1587.9|14
1599115500000|2020-09-03 06:45:00|1588.5|1588.2|1588.4|1588.1|1588.8|1588.5|1588|1587.7|14
1599115800000|2020-09-03 06:50:00|1588.3|1588|1589.1|1588.8|1589.2|1588.9|1588|1587.7|36
1599116100000|2020-09-03 06:55:00|1589.2|1588.9|1589|1588.7|1589.5|1589.2|1588.8|1588.5|223
1599116400000|2020-09-03 07:00:00|1588.9|1588.6|1590.3|1590|1590.8|1590.5|1588.3|1588|263
1599116700000|2020-09-03 07:05:00|1590.4|1590.1|1590|1589.7|1591.1|1590.8|1589.9|1589.6|155
1599117000000|2020-09-03 07:10:00|1590.1|1589.8|1590.5|1590.2|1591.9|1591.6|1590.1|1589.8|198
1599117300000|2020-09-03 07:15:00|1590.4|1590.1|1590|1589.7|1591.6|1591.3|1590|1589.7|106
1599117600000|2020-09-03 07:20:00|1590.1|1589.8|1593.1|1592.8|1593.7|1593.4|1590|1589.7|144
1599117900000|2020-09-03 07:25:00|1593|1592.7|1592.2|1591.9|1593.1|1592.8|1592|1591.7|61
1599118200000|2020-09-03 07:30:00|1592.4|1592.1|1593.8|1593.5|1594.6|1594.3|1592.4|1592.1|135
1599118500000|2020-09-03 07:35:00|1593.9|1593.6|1594.2|1593.9|1594.9|1594.6|1593.8|1593.5|156
1599118800000|2020-09-03 07:40:00|1594.3|1594|1594.2|1593.9|1595|1594.7|1594.2|1593.9|48
1599119100000|2020-09-03 07:45:00|1594.3|1594|1594.1|1593.8|1594.8|1594.5|1593.8|1593.5|72
1599119400000|2020-09-03 07:50:00|1593.9|1593.6|1594.7|1594.4|1595.1|1594.8|1593.8|1593.5|106
1599119700000|2020-09-03 07:55:00|1594.8|1594.5|1594|1593.7|1595.1|1594.8|1593.9|1593.6|188
1599120000000|2020-09-03 08:00:00|1593.8|1593.5|1594.6|1594.3|1595.2|1594.9|1593.4|1593.1|114
1599120300000|2020-09-03 08:05:00|1594.5|1594.2|1592.9|1592.6|1594.6|1594.3|1592.6|1592.3|96
1599120600000|2020-09-03 08:10:00|1593|1592.7|1594|1593.7|1594.4|1594.1|1592.9|1592.6|82
1599120900000|2020-09-03 08:15:00|1594.1|1593.8|1594.3|1594|1595|1594.7|1593.9|1593.6|145
1599121200000|2020-09-03 08:20:00|1594.4|1594.1|1592.9|1592.6|1594.6|1594.3|1592.8|1592.5|97
1599121500000|2020-09-03 08:25:00|1593|1592.7|1593.2|1592.9|1593.6|1593.3|1592.3|1592|95
1599121800000|2020-09-03 08:30:00|1593.1|1592.8|1592.6|1592.3|1593.8|1593.5|1592.6|1592.3|155
1599122100000|2020-09-03 08:35:00|1592.7|1592.4|1591|1590.7|1593.3|1593|1590.9|1590.6|147
1599122400000|2020-09-03 08:40:00|1591.1|1590.8|1592.1|1591.8|1592.4|1592.1|1591|1590.7|154
1599122700000|2020-09-03 08:45:00|1592|1591.7|1591.7|1591.4|1592.7|1592.4|1591.3|1591|72
1599123000000|2020-09-03 08:50:00|1591.8|1591.5|1592.7|1592.4|1593.2|1592.9|1591.8|1591.5|87
1599123300000|2020-09-03 08:55:00|1592.8|1592.5|1592.6|1592.3|1593.5|1593.2|1592.5|1592.2|79
1599123600000|2020-09-03 09:00:00|1592.5|1592.2|1591.2|1590.9|1592.6|1592.3|1590.6|1590.3|98
1599123900000|2020-09-03 09:05:00|1591.1|1590.8|1590.9|1590.6|1592.4|1592.1|1590.6|1590.3|113
1599124200000|2020-09-03 09:10:00|1590.8|1590.5|1591.1|1590.8|1591.4|1591.1|1590.8|1590.5|91
1599124500000|2020-09-03 09:15:00|1591|1590.7|1591.1|1590.8|1592.1|1591.8|1590.9|1590.6|114
1599124800000|2020-09-03 09:20:00|1591|1590.7|1590.9|1590.6|1591.4|1591.1|1590.1|1589.8|175
1599125100000|2020-09-03 09:25:00|1591|1590.7|1591.7|1591.4|1592|1591.7|1591|1590.7|86
1599125400000|2020-09-03 09:30:00|1591.6|1591.3|1592|1591.7|1592.1|1591.8|1591.3|1591|37
1599125700000|2020-09-03 09:35:00|1591.8|1591.5|1592.3|1592|1592.3|1592|1591.4|1591.1|51
1599126000000|2020-09-03 09:40:00|1592.2|1591.9|1591.5|1591.2|1592.4|1592.1|1591.1|1590.8|249
1599126300000|2020-09-03 09:45:00|1591.6|1591.3|1591.1|1590.8|1591.7|1591.4|1590.3|1590|262
1599126600000|2020-09-03 09:50:00|1591.2|1590.9|1591.9|1591.6|1592.4|1592.1|1591.1|1590.8|307
1599126900000|2020-09-03 09:55:00|1591.8|1591.5|1590.1|1589.8|1592.7|1592.4|1589.8|1589.5|582
1599127200000|2020-09-03 10:00:00|1590.3|1590|1590.8|1590.5|1592.5|1592.2|1590.2|1589.9|722
1599127500000|2020-09-03 10:05:00|1590.7|1590.4|1590.6|1590.3|1591.4|1591.1|1590|1589.7|98
1599127800000|2020-09-03 10:10:00|1590.5|1590.2|1590.5|1590.2|1591|1590.7|1590.2|1589.9|80
1599128100000|2020-09-03 10:15:00|1590.2|1589.9|1591.3|1591|1591.7|1591.4|1590|1589.7|234
1599128400000|2020-09-03 10:20:00|1591.1|1590.8|1591.8|1591.5|1592|1591.7|1590.5|1590.2|92
1599128700000|2020-09-03 10:25:00|1591.9|1591.6|1591.7|1591.4|1592.3|1592|1591.4|1591.1|150
1599129000000|2020-09-03 10:30:00|1591.9|1591.6|1592.4|1592.1|1593|1592.7|1591.7|1591.4|251
1599129300000|2020-09-03 10:35:00|1592.3|1592|1593.1|1592.8|1593.6|1593.3|1592.2|1591.9|98
1599129600000|2020-09-03 10:40:00|1593|1592.7|1591|1590.7|1593.3|1593|1591|1590.7|221
1599129900000|2020-09-03 10:45:00|1591.1|1590.8|1590.7|1590.4|1591.3|1591|1590.4|1590.1|104
1599130200000|2020-09-03 10:50:00|1590.8|1590.5|1591.9|1591.6|1592.3|1592|1590.5|1590.2|255
1599130500000|2020-09-03 10:55:00|1592.2|1591.9|1590.8|1590.5|1592.7|1592.4|1590.8|1590.5|121
1599130800000|2020-09-03 11:00:00|1590.7|1590.4|1591.5|1591.2|1591.5|1591.2|1590.4|1590.1|258
1599131100000|2020-09-03 11:05:00|1591.4|1591.1|1591.7|1591.4|1592.3|1592|1591.4|1591.1|104
1599131400000|2020-09-03 11:10:00|1591.8|1591.5|1590.9|1590.6|1592|1591.7|1590.4|1590.1|121
1599131700000|2020-09-03 11:15:00|1591|1590.7|1589.7|1589.4|1591.4|1591.1|1589.7|1589.4|205
1599132000000|2020-09-03 11:20:00|1589.8|1589.5|1589.1|1588.8|1590.3|1590|1588.9|1588.6|115
1599132300000|2020-09-03 11:25:00|1589.2|1588.9|1588.9|1588.6|1589.2|1588.9|1587.1|1586.8|456
1599132600000|2020-09-03 11:30:00|1589|1588.7|1589.1|1588.8|1589.2|1588.9|1588.2|1587.9|186
1599132900000|2020-09-03 11:35:00|1589.2|1588.9|1589.5|1589.2|1589.7|1589.4|1589|1588.7|152
1599133200000|2020-09-03 11:40:00|1589.4|1589.1|1589.7|1589.4|1590|1589.7|1589.1|1588.8|67
1599133500000|2020-09-03 11:45:00|1589.6|1589.3|1590.8|1590.5|1591.5|1591.2|1589.3|1589|95
1599133800000|2020-09-03 11:50:00|1590.9|1590.6|1590.7|1590.4|1591.2|1590.9|1590.6|1590.3|98
1599134100000|2020-09-03 11:55:00|1590.8|1590.5|1589.8|1589.5|1591.2|1590.9|1589.7|1589.4|131
1599134400000|2020-09-03 12:00:00|1589.5|1589.2|1589.1|1588.8|1590.2|1589.9|1588.6|1588.3|231
1599134700000|2020-09-03 12:05:00|1589|1588.7|1587.7|1587.4|1589.6|1589.3|1587.7|1587.4|259
1599135000000|2020-09-03 12:10:00|1587.8|1587.5|1588.8|1588.5|1589.6|1589.3|1587.7|1587.4|277
1599135300000|2020-09-03 12:15:00|1588.7|1588.4|1588.8|1588.5|1589.1|1588.8|1587.1|1586.8|303
1599135600000|2020-09-03 12:20:00|1588.9|1588.6|1589.9|1589.6|1589.9|1589.6|1588.2|1587.9|325
1599135900000|2020-09-03 12:25:00|1590|1589.7|1590.8|1590.5|1590.8|1590.5|1589.5|1589.2|242
1599136200000|2020-09-03 12:30:00|1590.9|1590.6|1593|1592.7|1593.4|1593.1|1590.5|1590.2|1108
1599136500000|2020-09-03 12:35:00|1593.1|1592.8|1594.3|1594|1594.3|1594|1591.9|1591.6|597
1599136800000|2020-09-03 12:40:00|1594.2|1593.9|1590.8|1590.5|1594.2|1593.9|1590.6|1590.3|320
1599137100000|2020-09-03 12:45:00|1590.9|1590.6|1590|1589.7|1591.3|1591|1589.8|1589.5|166
1599137400000|2020-09-03 12:50:00|1589.9|1589.6|1589.6|1589.3|1590.2|1589.9|1588.7|1588.4|484
1599137700000|2020-09-03 12:55:00|1589.5|1589.2|1589.5|1589.2|1590.5|1590.2|1588.9|1588.6|417
1599138000000|2020-09-03 13:00:00|1589.4|1589.1|1589.1|1588.8|1590.2|1589.9|1586.3|1586|749
1599138300000|2020-09-03 13:05:00|1589.2|1588.9|1588.5|1588.2|1590.4|1590.1|1588.3|1588|457
1599138600000|2020-09-03 13:10:00|1588.6|1588.3|1589|1588.7|1589.6|1589.3|1587.7|1587.4|350
1599138900000|2020-09-03 13:15:00|1589.1|1588.8|1587.5|1587.2|1589.6|1589.3|1587.3|1587|302
1599139200000|2020-09-03 13:20:00|1587.7|1587.4|1587|1586.7|1588|1587.7|1586.8|1586.5|611
1599139500000|2020-09-03 13:25:00|1586.9|1586.6|1587.5|1587.2|1587.7|1587.4|1586.5|1586.2|556
1599139800000|2020-09-03 13:30:00|1587.3|1587|1582.3|1582|1589|1588.7|1582.1|1581.8|6287
1599140100000|2020-09-03 13:35:00|1582.2|1581.9|1587.4|1587.1|1587.4|1587.1|1581.4|1581.1|4222
1599140400000|2020-09-03 13:40:00|1587.3|1587|1584.5|1584.2|1588|1587.7|1583.6|1583.3|2676
1599140700000|2020-09-03 13:45:00|1584.7|1584.4|1587.8|1587.5|1588.1|1587.8|1583.5|1583.2|2587
1599141000000|2020-09-03 13:50:00|1587.6|1587.3|1582.6|1582.3|1587.7|1587.4|1581|1580.7|2772
1599141300000|2020-09-03 13:55:00|1582.7|1582.4|1585.6|1585.3|1586|1585.7|1582.2|1581.9|1361
1599141600000|2020-09-03 14:00:00|1585.1|1584.8|1583.4|1583.1|1585.7|1585.4|1582.9|1582.6|2591
1599141900000|2020-09-03 14:05:00|1583.3|1583|1575.3|1575|1583.4|1583.1|1573.6|1573.3|5353
1599142200000|2020-09-03 14:10:00|1575.4|1575.1|1577|1576.7|1578|1577.7|1574.7|1574.4|3319
1599142500000|2020-09-03 14:15:00|1577.1|1576.8|1572.6|1572.3|1577.4|1577.1|1571.3|1571|3622
1599142800000|2020-09-03 14:20:00|1572.7|1572.4|1567.9|1567.6|1573.6|1573.3|1566.2|1565.9|4438
1599143100000|2020-09-03 14:25:00|1568.2|1567.9|1569.3|1569|1571.5|1571.2|1567.3|1567|3179
1599143400000|2020-09-03 14:30:00|1569.4|1569.1|1568|1567.7|1570.9|1570.6|1565.3|1565|3745
1599143700000|2020-09-03 14:35:00|1567.9|1567.6|1566.5|1566.2|1570.1|1569.8|1563.9|1563.6|4616
1599144000000|2020-09-03 14:40:00|1566.7|1566.4|1565.9|1565.6|1569|1568.7|1565.4|1565.1|2649
1599144300000|2020-09-03 14:45:00|1565.7|1565.4|1560.3|1560|1566.8|1566.5|1560|1559.7|4151
1599144600000|2020-09-03 14:50:00|1560.5|1560.2|1565.2|1564.9|1566|1565.7|1560.5|1560.2|4157
1599144900000|2020-09-03 14:55:00|1565.3|1565|1563.2|1562.9|1565.3|1565|1560.8|1560.5|3659
1599145200000|2020-09-03 15:00:00|1563.1|1562.8|1556.4|1556.1|1564.2|1563.9|1555.9|1555.6|5123
1599145500000|2020-09-03 15:05:00|1556.6|1556.3|1552.7|1552.4|1557.7|1557.4|1549.9|1549.6|6930
1599145800000|2020-09-03 15:10:00|1552.9|1552.6|1550.8|1550.5|1554.7|1554.4|1550.5|1550.2|2963
1599146100000|2020-09-03 15:15:00|1550.7|1550.4|1535.4|1535.1|1550.7|1550.4|1535.4|1535.1|6369
1599146400000|2020-09-03 15:20:00|1535.3|1535|1540.7|1540.4|1542.1|1541.8|1535.1|1534.8|6663
1599146700000|2020-09-03 15:25:00|1540.5|1540.2|1545.4|1545.1|1545.9|1545.6|1538.8|1538.5|3615
1599147000000|2020-09-03 15:30:00|1545.7|1545.4|1546|1545.7|1549.4|1549.1|1543.7|1543.4|3194
1599147300000|2020-09-03 15:35:00|1546.1|1545.8|1552.2|1551.9|1552.7|1552.4|1542.7|1542.4|2962
1599147600000|2020-09-03 15:40:00|1552.3|1552|1552.5|1552.2|1555.5|1555.2|1552|1551.7|3237
1599147900000|2020-09-03 15:45:00|1552.6|1552.3|1553.5|1553.2|1556.6|1556.3|1550.3|1550|2832
1599148200000|2020-09-03 15:50:00|1553.6|1553.3|1559.5|1559.2|1559.7|1559.4|1553.5|1553.2|2339
1599148500000|2020-09-03 15:55:00|1559.4|1559.1|1554.5|1554.2|1559.6|1559.3|1552.2|1551.9|3198
1599148800000|2020-09-03 16:00:00|1554.4|1554.1|1555|1554.7|1556.1|1555.8|1550.8|1550.5|3101
1599149100000|2020-09-03 16:05:00|1555.2|1554.9|1557.9|1557.6|1558.8|1558.5|1553.7|1553.4|1822
1599149400000|2020-09-03 16:10:00|1558.1|1557.8|1557.8|1557.5|1559.4|1559.1|1556|1555.7|2051
1599149700000|2020-09-03 16:15:00|1557.7|1557.4|1558.5|1558.2|1559.2|1558.9|1555.1|1554.8|3349
1599150000000|2020-09-03 16:20:00|1558.3|1558|1555|1554.7|1558.5|1558.2|1555|1554.7|1114
1599150300000|2020-09-03 16:25:00|1555.1|1554.8|1555.5|1555.2|1557.1|1556.8|1553.8|1553.5|1669
1599150600000|2020-09-03 16:30:00|1555.4|1555.1|1550.5|1550.2|1556.9|1556.6|1550.4|1550.1|1720
1599150900000|2020-09-03 16:35:00|1550.4|1550.1|1553.4|1553.1|1555.2|1554.9|1548.5|1548.2|1825
1599151200000|2020-09-03 16:40:00|1553.2|1552.9|1550|1549.7|1554.1|1553.8|1549.6|1549.3|1018
1599151500000|2020-09-03 16:45:00|1549.6|1549.3|1548.2|1547.9|1552.5|1552.2|1547.4|1547.1|1719
1599151800000|2020-09-03 16:50:00|1548.4|1548.1|1550.5|1550.2|1551.6|1551.3|1548.2|1547.9|1447
1599152100000|2020-09-03 16:55:00|1550.4|1550.1|1548.5|1548.2|1553.8|1553.5|1548.2|1547.9|2112
1599152400000|2020-09-03 17:00:00|1548.6|1548.3|1544.9|1544.6|1549.6|1549.3|1543.6|1543.3|1693
1599152700000|2020-09-03 17:05:00|1544.8|1544.5|1549.7|1549.4|1550.9|1550.6|1544.7|1544.4|1523
1599153000000|2020-09-03 17:10:00|1549.8|1549.5|1553.6|1553.3|1553.7|1553.4|1548.9|1548.6|2081
1599153300000|2020-09-03 17:15:00|1553.4|1553.1|1548.9|1548.6|1553.4|1553.1|1547.9|1547.6|1365
1599153600000|2020-09-03 17:20:00|1548.8|1548.5|1550.8|1550.5|1551.7|1551.4|1547.4|1547.1|1507
1599153900000|2020-09-03 17:25:00|1550.7|1550.4|1553.6|1553.3|1554.3|1554|1548.6|1548.3|1305
1599154200000|2020-09-03 17:30:00|1553.4|1553.1|1546|1545.7|1553.4|1553.1|1545.9|1545.6|2111
1599154500000|2020-09-03 17:35:00|1546.1|1545.8|1545.4|1545.1|1548.3|1548|1544.1|1543.8|2368
1599154800000|2020-09-03 17:40:00|1545.5|1545.2|1545.3|1545|1547.5|1547.2|1544.2|1543.9|1262
1599155100000|2020-09-03 17:45:00|1545.4|1545.1|1543.6|1543.3|1546.9|1546.6|1543.4|1543.1|1242
1599155400000|2020-09-03 17:50:00|1543.7|1543.4|1550.5|1550.2|1550.6|1550.3|1543.7|1543.4|1823
1599155700000|2020-09-03 17:55:00|1550.4|1550.1|1548.3|1548|1551.3|1551|1548.3|1548|1335
1599156000000|2020-09-03 18:00:00|1548.2|1547.9|1550.8|1550.5|1551.5|1551.2|1546.6|1546.3|1537
1599156300000|2020-09-03 18:05:00|1550.9|1550.6|1550.7|1550.4|1552.3|1552|1548.7|1548.4|1098
1599156600000|2020-09-03 18:10:00|1550.6|1550.3|1550.8|1550.5|1553.1|1552.8|1549.2|1548.9|1424
1599156900000|2020-09-03 18:15:00|1551|1550.7|1547.4|1547.1|1551.2|1550.9|1547|1546.7|1240
1599157200000|2020-09-03 18:20:00|1547.6|1547.3|1547.5|1547.2|1549.4|1549.1|1546.5|1546.2|875
1599157500000|2020-09-03 18:25:00|1547.6|1547.3|1549|1548.7|1550.4|1550.1|1546|1545.7|1416
1599157800000|2020-09-03 18:30:00|1548.8|1548.5|1556.2|1555.9|1556.3|1556|1548|1547.7|4003
1599158100000|2020-09-03 18:35:00|1556.1|1555.8|1553.6|1553.3|1557.3|1557|1553.4|1553.1|2294
1599158400000|2020-09-03 18:40:00|1553.5|1553.2|1550.5|1550.2|1554.8|1554.5|1549.9|1549.6|1321
1599158700000|2020-09-03 18:45:00|1550.4|1550.1|1548.9|1548.6|1551.6|1551.3|1548.1|1547.8|998
1599159000000|2020-09-03 18:50:00|1549|1548.7|1550.2|1549.9|1551.1|1550.8|1548.3|1548|1489
1599159300000|2020-09-03 18:55:00|1550.1|1549.8|1546.4|1546.1|1550.1|1549.8|1546.2|1545.9|1665
1599159600000|2020-09-03 19:00:00|1546.5|1546.2|1545|1544.7|1548.6|1548.3|1544.8|1544.5|2562
1599159900000|2020-09-03 19:05:00|1544.9|1544.6|1545.3|1545|1547.9|1547.6|1544.1|1543.8|2374
1599160200000|2020-09-03 19:10:00|1545.4|1545.1|1546.9|1546.6|1546.9|1546.6|1543|1542.7|1960
1599160500000|2020-09-03 19:15:00|1546.7|1546.4|1543.9|1543.6|1547|1546.7|1543.8|1543.5|1294
1599160800000|2020-09-03 19:20:00|1544.1|1543.8|1540.2|1539.9|1544.5|1544.2|1539.6|1539.3|1748
1599161100000|2020-09-03 19:25:00|1540.1|1539.8|1540.5|1540.2|1543.8|1543.5|1538.5|1538.2|2156
1599161400000|2020-09-03 19:30:00|1540.4|1540.1|1539.1|1538.8|1542.9|1542.6|1538.8|1538.5|2473
1599161700000|2020-09-03 19:35:00|1538.8|1538.5|1545.5|1545.2|1547.6|1547.3|1538.8|1538.5|2989
1599162000000|2020-09-03 19:40:00|1545.7|1545.4|1546.7|1546.4|1547.4|1547.1|1543.2|1542.9|1823
1599162300000|2020-09-03 19:45:00|1547.1|1546.8|1541.9|1541.6|1547.9|1547.6|1541.7|1541.4|3594
1599162600000|2020-09-03 19:50:00|1541.2|1540.9|1546.4|1546.1|1548.4|1548.1|1538.5|1538.2|6727
1599162900000|2020-09-03 19:55:00|1546.5|1546.2|1544.7|1544.4|1548.6|1548.3|1543.9|1543.6|13977
1599163200000|2020-09-03 20:00:00|1544.6|1544.3|1548.6|1548.3|1549|1548.7|1544|1543.7|7399
1599163500000|2020-09-03 20:05:00|1548.7|1548.4|1550.1|1549.8|1550.2|1549.9|1546.7|1546.4|2747
1599163800000|2020-09-03 20:10:00|1550|1549.7|1549.7|1548.9|1552.6|1552.3|1548.2|1547.9|3165
1599164100000|2020-09-03 20:15:00|1549.8|1549|1549.9|1549.1|1550.2|1549.4|1549.7|1548.9|0
1599164400000|2020-09-03 20:20:00|1550|1549.2|1550.1|1549.3|1550.3|1549.5|1549.9|1549.1|0
1599164700000|2020-09-03 20:25:00|1550|1549.2|1549.9|1549.1|1550.1|1549.3|1549.7|1548.9|0
1599165000000|2020-09-03 20:30:00|1550.1|1549.3|1549|1548.7|1550.7|1550.4|1548.4|1548.1|702
1599165300000|2020-09-03 20:35:00|1549.1|1548.8|1549.2|1548.9|1550.5|1550.2|1548.5|1548.2|422
1599165600000|2020-09-03 20:40:00|1549.3|1549|1548.9|1548.6|1550.2|1549.9|1547.1|1546.8|630
1599165900000|2020-09-03 20:45:00|1548.8|1548.5|1548.6|1548.3|1549.9|1549.6|1548.4|1548.1|202
1599166200000|2020-09-03 20:50:00|1548.9|1548.6|1550.6|1550.3|1550.6|1550.3|1548.7|1548.4|192
1599166500000|2020-09-03 20:55:00|1550.5|1550.2|1551|1550.2|1551.8|1551.5|1550.1|1549.8|111
1599166800000|2020-09-03 21:00:00|1550.9|1550.1|1550.9|1550.1|1551|1550.2|1550.8|1550|0
1599167100000|2020-09-03 21:05:00|1550.7|1549.9|1550.6|1549.8|1550.7|1549.9|1550.5|1549.7|0
1599167400000|2020-09-03 21:10:00|1550.5|1549.7|1549.1|1548.3|1550.5|1549.7|1549.1|1548.3|0
1599167700000|2020-09-03 21:15:00|1549.2|1548.4|1549|1548.2|1549.2|1548.4|1549|1548.2|0
1599168000000|2020-09-03 21:20:00|1548.9|1548.1|1548.3|1547.5|1548.9|1548.1|1548.3|1547.5|0
1599168300000|2020-09-03 21:25:00|1548.5|1547.7|1548.3|1547.5|1548.5|1547.7|1548.2|1547.4|0
1599168600000|2020-09-03 21:30:00|1548.2|1547.4|1548|1547.2|1548.2|1547.4|1548|1547.2|0
1599168900000|2020-09-03 21:35:00|1547.9|1547.1|1547.3|1546.5|1547.9|1547.1|1547.3|1546.5|0
1599169200000|2020-09-03 21:40:00|1547.2|1546.4|1547.2|1546.4|1547.3|1546.5|1547|1546.2|0
1599169500000|2020-09-03 21:45:00|1547.3|1546.5|1546.9|1546.1|1547.3|1546.5|1546.9|1546.1|0
1599169800000|2020-09-03 21:50:00|1546.8|1546|1546.8|1546|1547|1546.2|1546.5|1545.7|0
1599170100000|2020-09-03 21:55:00|1546.9|1546.1|1547.1|1546.3|1547.5|1546.7|1546.8|1546|0
1599170400000|2020-09-03 22:00:00|1547|1546.2|1548.8|1548.5|1550.6|1550.3|1547|1546.2|478
1599170700000|2020-09-03 22:05:00|1548.9|1548.6|1547.2|1546.9|1549.2|1548.9|1545.6|1545.3|186
1599171000000|2020-09-03 22:10:00|1547.3|1547|1548.4|1548.1|1549.7|1549.4|1547.3|1547|162
1599171300000|2020-09-03 22:15:00|1548.5|1548.2|1546.1|1545.8|1548.7|1548.4|1545.8|1545.5|119
1599171600000|2020-09-03 22:20:00|1546.3|1546|1546|1545.7|1547.9|1547.6|1545.5|1545.2|96
1599171900000|2020-09-03 22:25:00|1546.3|1546|1547.4|1547.1|1547.9|1547.6|1546.2|1545.9|52
1599172200000|2020-09-03 22:30:00|1547.5|1547.2|1547.7|1547.4|1549.2|1548.9|1547.5|1547.2|65
1599172500000|2020-09-03 22:35:00|1548.1|1547.8|1546|1545.7|1548.6|1548.3|1544.9|1544.6|108
1599172800000|2020-09-03 22:40:00|1545.9|1545.6|1547.1|1546.8|1548.2|1547.9|1545.6|1545.3|231
1599173100000|2020-09-03 22:45:00|1547.2|1546.9|1548.5|1548.2|1548.5|1548.2|1545.7|1545.4|184
1599173400000|2020-09-03 22:50:00|1548.4|1548.1|1545.4|1545.1|1548.5|1548.2|1544.4|1544.1|206
1599173700000|2020-09-03 22:55:00|1545.3|1545|1545.3|1545|1547.3|1547|1544.7|1544.4|166
1599174000000|2020-09-03 23:00:00|1545.4|1545.1|1545.3|1545|1546.7|1546.4|1544.5|1544.2|92
1599174300000|2020-09-03 23:05:00|1545.6|1545.3|1544.9|1544.6|1546.1|1545.8|1542.4|1542.1|259
1599174600000|2020-09-03 23:10:00|1544.7|1544.4|1543.7|1543.4|1545.3|1545|1543.5|1543.2|189
1599174900000|2020-09-03 23:15:00|1543.8|1543.5|1543.1|1542.8|1544.4|1544.1|1542.5|1542.2|218
1599175200000|2020-09-03 23:20:00|1543|1542.7|1545.1|1544.8|1545.2|1544.9|1542.3|1542|333
1599175500000|2020-09-03 23:25:00|1545.2|1544.9|1545.3|1545|1546|1545.7|1544.5|1544.2|248
1599175800000|2020-09-03 23:30:00|1545.4|1545.1|1545.7|1545.4|1546.8|1546.5|1545.4|1545.1|103
1599176100000|2020-09-03 23:35:00|1545.6|1545.3|1546.7|1546.4|1547.1|1546.8|1545.5|1545.2|173
1599176400000|2020-09-03 23:40:00|1546.6|1546.3|1545.4|1545.1|1546.8|1546.5|1545.2|1544.9|407
1599176700000|2020-09-03 23:45:00|1545.3|1545|1545|1544.7|1546.4|1546.1|1544.5|1544.2|192
1599177000000|2020-09-03 23:50:00|1544.9|1544.6|1545.1|1544.8|1546.5|1546.2|1544.8|1544.5|93
1599177300000|2020-09-03 23:55:00|1545.2|1544.9|1545.3|1545|1545.5|1545.2|1543.8|1543.5|112
1599177600000|2020-09-04 00:00:00|1545.4|1545.1|1546.8|1546.5|1548|1547.7|1545.4|1545.1|157
1599177900000|2020-09-04 00:05:00|1546.6|1546.3|1548.2|1547.9|1548.7|1548.4|1546.2|1545.9|135
1599178200000|2020-09-04 00:10:00|1548.3|1548|1547.9|1547.6|1548.6|1548.3|1546.4|1546.1|84
1599178500000|2020-09-04 00:15:00|1548|1547.7|1549.6|1549.3|1550|1549.7|1546|1545.7|276
1599178800000|2020-09-04 00:20:00|1549.5|1549.2|1548|1547.7|1549.9|1549.6|1547.7|1547.4|234
1599179100000|2020-09-04 00:25:00|1548.1|1547.8|1548.7|1548.4|1550.1|1549.8|1548|1547.7|57
1599179400000|2020-09-04 00:30:00|1548.8|1548.5|1551.4|1551.1|1551.4|1551.1|1548.8|1548.5|123
1599179700000|2020-09-04 00:35:00|1551.3|1551|1549.9|1549.6|1551.5|1551.2|1549.9|1549.6|35
1599180000000|2020-09-04 00:40:00|1549.6|1549.3|1549.4|1549.1|1551.3|1551|1548.8|1548.5|182
1599180300000|2020-09-04 00:45:00|1549.5|1549.2|1551|1550.7|1551.6|1551.3|1548.6|1548.3|176
1599180600000|2020-09-04 00:50:00|1550.9|1550.6|1552.3|1552|1552.5|1552.2|1550.9|1550.6|88
1599180900000|2020-09-04 00:55:00|1552.4|1552.1|1551.2|1550.9|1552.8|1552.5|1550.9|1550.6|52
1599181200000|2020-09-04 01:00:00|1551.1|1550.8|1554.4|1554.1|1555.2|1554.9|1551|1550.7|194
1599181500000|2020-09-04 01:05:00|1554.2|1553.9|1555.7|1555.4|1556.3|1556|1554.2|1553.9|171
1599181800000|2020-09-04 01:10:00|1555.8|1555.5|1556.2|1555.9|1556.7|1556.4|1555.5|1555.2|169
1599182100000|2020-09-04 01:15:00|1556.1|1555.8|1554.9|1554.6|1556.9|1556.6|1554.6|1554.3|84
1599182400000|2020-09-04 01:20:00|1554.8|1554.5|1554.1|1553.8|1554.9|1554.6|1553|1552.7|146
1599182700000|2020-09-04 01:25:00|1554|1553.7|1553.8|1553.5|1555.1|1554.8|1552.9|1552.6|93
1599183000000|2020-09-04 01:30:00|1553.6|1553.3|1553.9|1553.6|1554|1553.7|1552.3|1552|95
1599183300000|2020-09-04 01:35:00|1553.8|1553.5|1553.5|1553.2|1555|1554.7|1553|1552.7|98
1599183600000|2020-09-04 01:40:00|1553.6|1553.3|1555.1|1554.8|1555.4|1555.1|1553.5|1553.2|66
1599183900000|2020-09-04 01:45:00|1555.4|1555.1|1555.2|1554.9|1555.8|1555.5|1555.2|1554.9|46
1599184200000|2020-09-04 01:50:00|1555.1|1554.8|1554.2|1553.9|1555.9|1555.6|1553.3|1553|91
1599184500000|2020-09-04 01:55:00|1554.3|1554|1554.4|1554.1|1554.8|1554.5|1553.4|1553.1|37
1599184800000|2020-09-04 02:00:00|1554.5|1554.2|1553.8|1553.5|1555.2|1554.9|1553.5|1553.2|48
1599185100000|2020-09-04 02:05:00|1554|1553.7|1553.9|1553.6|1555.1|1554.8|1553.4|1553.1|41
1599185400000|2020-09-04 02:10:00|1553.8|1553.5|1554.4|1554.1|1554.4|1554.1|1553|1552.7|23
1599185700000|2020-09-04 02:15:00|1554.6|1554.3|1555.6|1555.3|1556|1555.7|1554.4|1554.1|60
1599186000000|2020-09-04 02:20:00|1555.5|1555.2|1555.2|1554.9|1556.5|1556.2|1554.7|1554.4|39
1599186300000|2020-09-04 02:25:00|1555.1|1554.8|1554.7|1554.4|1556|1555.7|1554.5|1554.2|23
1599186600000|2020-09-04 02:30:00|1554.8|1554.5|1554.7|1554.4|1555.4|1555.1|1554.5|1554.2|41
1599186900000|2020-09-04 02:35:00|1554.9|1554.6|1554.2|1553.9|1554.9|1554.6|1553.8|1553.5|19
1599187200000|2020-09-04 02:40:00|1554|1553.7|1555.5|1555.2|1555.7|1555.4|1553.8|1553.5|15
1599187500000|2020-09-04 02:45:00|1555.4|1555.1|1553.1|1552.8|1555.4|1555.1|1553.1|1552.8|81
1599187800000|2020-09-04 02:50:00|1552.9|1552.6|1551.3|1551|1553.2|1552.9|1551.2|1550.9|117
1599188100000|2020-09-04 02:55:00|1550.9|1550.6|1550.3|1550|1551.1|1550.8|1549.7|1549.4|63
1599188400000|2020-09-04 03:00:00|1550.2|1549.9|1548.7|1548.4|1551.1|1550.8|1547.7|1547.4|119
1599188700000|2020-09-04 03:05:00|1549|1548.7|1548.4|1548.1|1549.8|1549.5|1548|1547.7|125
1599189000000|2020-09-04 03:10:00|1548.3|1548|1549.4|1549.1|1549.5|1549.2|1547.4|1547.1|57
1599189300000|2020-09-04 03:15:00|1549.5|1549.2|1550.3|1550|1550.4|1550.1|1548.8|1548.5|33
1599189600000|2020-09-04 03:20:00|1550.4|1550.1|1551|1550.7|1551|1550.7|1549.9|1549.6|35
1599189900000|2020-09-04 03:25:00|1551.2|1550.9|1550.5|1550.2|1551.7|1551.4|1550.4|1550.1|40
1599190200000|2020-09-04 03:30:00|1550.6|1550.3|1551.3|1551|1551.6|1551.3|1550.2|1549.9|32
1599190500000|2020-09-04 03:35:00|1551.4|1551.1|1551|1550.7|1551.5|1551.2|1550.2|1549.9|15
1599190800000|2020-09-04 03:40:00|1551.1|1550.8|1550.7|1550.4|1552|1551.7|1550.3|1550|19
1599191100000|2020-09-04 03:45:00|1550.6|1550.3|1551.1|1550.8|1551.8|1551.5|1550.3|1550|23
1599191400000|2020-09-04 03:50:00|1551.2|1550.9|1549.8|1549.5|1551.3|1551|1549.7|1549.4|48
1599191700000|2020-09-04 03:55:00|1549.7|1549.4|1549.5|1549.2|1549.9|1549.6|1548.8|1548.5|54
1599192000000|2020-09-04 04:00:00|1549.6|1549.3|1549.7|1549.4|1550.1|1549.8|1549.1|1548.8|46
1599192300000|2020-09-04 04:05:00|1549.6|1549.3|1550|1549.7|1550|1549.7|1548.5|1548.2|50
1599192600000|2020-09-04 04:10:00|1549.9|1549.6|1549.5|1549.2|1550.2|1549.9|1548.9|1548.6|36
1599192900000|2020-09-04 04:15:00|1549.6|1549.3|1550.3|1550|1550.5|1550.2|1549.4|1549.1|20
1599193200000|2020-09-04 04:20:00|1550.4|1550.1|1550.7|1550.4|1550.9|1550.6|1550.1|1549.8|38
1599193500000|2020-09-04 04:25:00|1550.8|1550.5|1550.1|1549.8|1551|1550.7|1549.8|1549.5|100
1599193800000|2020-09-04 04:30:00|1550.2|1549.9|1551.3|1551|1552|1551.7|1550.2|1549.9|60
1599194100000|2020-09-04 04:35:00|1551.2|1550.9|1551.3|1551|1552.1|1551.8|1551|1550.7|42
1599194400000|2020-09-04 04:40:00|1551.5|1551.2|1551.1|1550.8|1551.6|1551.3|1550.9|1550.6|12
1599194700000|2020-09-04 04:45:00|1550.9|1550.6|1550.9|1550.6|1551.5|1551.2|1550.7|1550.4|33
1599195000000|2020-09-04 04:50:00|1551|1550.7|1552.9|1552.6|1553|1552.7|1551|1550.7|65
1599195300000|2020-09-04 04:55:00|1553|1552.7|1552.1|1551.8|1553|1552.7|1551.9|1551.6|60
1599195600000|2020-09-04 05:00:00|1552.2|1551.9|1551.6|1551.3|1553.1|1552.8|1551.6|1551.3|33
1599195900000|2020-09-04 05:05:00|1551.4|1551.1|1552.8|1552.5|1553.3|1553|1551.4|1551.1|43
1599196200000|2020-09-04 05:10:00|1552.6|1552.3|1552.1|1551.8|1553.2|1552.9|1552|1551.7|20
1599196500000|2020-09-04 05:15:00|1552.2|1551.9|1551.4|1551.1|1552.3|1552|1551|1550.7|22
1599196800000|2020-09-04 05:20:00|1551.3|1551|1551.6|1551.3|1552.2|1551.9|1551.1|1550.8|19
1599197100000|2020-09-04 05:25:00|1551.5|1551.2|1552.3|1552|1552.4|1552.1|1551.4|1551.1|10
1599197400000|2020-09-04 05:30:00|1552.4|1552.1|1550.4|1550.1|1552.5|1552.2|1550.2|1549.9|51
1599197700000|2020-09-04 05:35:00|1550.3|1550|1551.5|1551.2|1551.6|1551.3|1550.1|1549.8|38
1599198000000|2020-09-04 05:40:00|1551.7|1551.4|1553.4|1553.1|1553.5|1553.2|1551.7|1551.4|39
1599198300000|2020-09-04 05:45:00|1553.5|1553.2|1555.1|1554.8|1555.2|1554.9|1553.4|1553.1|83
1599198600000|2020-09-04 05:50:00|1555.2|1554.9|1554.8|1554.5|1555.9|1555.6|1554.2|1553.9|72
1599198900000|2020-09-04 05:55:00|1554.9|1554.6|1554.6|1554.3|1555.1|1554.8|1554.2|1553.9|11
1599199200000|2020-09-04 06:00:00|1554.9|1554.6|1554.7|1554.4|1555.4|1555.1|1552.9|1552.6|136
1599199500000|2020-09-04 06:05:00|1554.6|1554.3|1555|1554.7|1555.7|1555.4|1553.3|1553|75
1599199800000|2020-09-04 06:10:00|1555.1|1554.8|1553.4|1553.1|1555.6|1555.3|1553.1|1552.8|62
1599200100000|2020-09-04 06:15:00|1553.5|1553.2|1552.6|1552.3|1553.8|1553.5|1552.2|1551.9|63
1599200400000|2020-09-04 06:20:00|1552.5|1552.2|1551.8|1551.5|1553|1552.7|1551.2|1550.9|47
1599200700000|2020-09-04 06:25:00|1551.7|1551.4|1551.4|1551.1|1552.4|1552.1|1550.9|1550.6|35
1599201000000|2020-09-04 06:30:00|1551.3|1551|1551|1550.7|1551.8|1551.5|1549.5|1549.2|174
1599201300000|2020-09-04 06:35:00|1550.9|1550.6|1551.8|1551.5|1552.3|1552|1550.8|1550.5|49
1599201600000|2020-09-04 06:40:00|1551.9|1551.6|1552|1551.7|1552.4|1552.1|1550.8|1550.5|29
1599201900000|2020-09-04 06:45:00|1552.2|1551.9|1552.9|1552.6|1553.2|1552.9|1552.1|1551.8|38
1599202200000|2020-09-04 06:50:00|1553|1552.7|1553.4|1553.1|1554|1553.7|1552.6|1552.3|70
1599202500000|2020-09-04 06:55:00|1553.3|1553|1550.4|1550.1|1553.7|1553.4|1550.4|1550.1|98
1599202800000|2020-09-04 07:00:00|1550.3|1550|1546.3|1546|1551.5|1551.2|1545.4|1545.1|476
1599203100000|2020-09-04 07:05:00|1546.4|1546.1|1549.4|1549.1|1550.1|1549.8|1546.3|1546|207
1599203400000|2020-09-04 07:10:00|1549.6|1549.3|1552.3|1552|1553.1|1552.8|1549.6|1549.3|148
1599203700000|2020-09-04 07:15:00|1552.4|1552.1|1554.1|1553.8|1554.6|1554.3|1552.3|1552|149
1599204000000|2020-09-04 07:20:00|1554.2|1553.9|1557.1|1556.8|1557.1|1556.8|1554|1553.7|172
1599204300000|2020-09-04 07:25:00|1557|1556.7|1557.1|1556.8|1558|1557.7|1555.9|1555.6|259
1599204600000|2020-09-04 07:30:00|1557.2|1556.9|1559.9|1559.6|1560|1559.7|1556.8|1556.5|198
1599204900000|2020-09-04 07:35:00|1559.8|1559.5|1558.7|1558.4|1559.9|1559.6|1557.8|1557.5|240
1599205200000|2020-09-04 07:40:00|1558.6|1558.3|1558.8|1558.5|1559.9|1559.6|1557.9|1557.6|94
1599205500000|2020-09-04 07:45:00|1558.9|1558.6|1560.4|1560.1|1560.7|1560.4|1558.5|1558.2|122
1599205800000|2020-09-04 07:50:00|1560.5|1560.2|1561|1560.7|1561.7|1561.4|1560.2|1559.9|333
1599206100000|2020-09-04 07:55:00|1561.1|1560.8|1560.9|1560.6|1562.3|1562|1560.7|1560.4|135
1599206400000|2020-09-04 08:00:00|1560.6|1560.3|1560.1|1559.8|1561.3|1561|1559.8|1559.5|244
1599206700000|2020-09-04 08:05:00|1560.2|1559.9|1561.3|1561|1561.3|1561|1559.7|1559.4|234
1599207000000|2020-09-04 08:10:00|1561.4|1561.1|1562.7|1562.4|1562.9|1562.6|1559.9|1559.6|275
1599207300000|2020-09-04 08:15:00|1562.8|1562.5|1561.7|1561.4|1564|1563.7|1561.4|1561.1|244
1599207600000|2020-09-04 08:20:00|1561.6|1561.3|1562.3|1562|1562.8|1562.5|1561.6|1561.3|80
1599207900000|2020-09-04 08:25:00|1562.2|1561.9|1562.8|1562.5|1563.8|1563.5|1561.8|1561.5|116
1599208200000|2020-09-04 08:30:00|1562.6|1562.3|1564.1|1563.8|1564.5|1564.2|1562|1561.7|249
1599208500000|2020-09-04 08:35:00|1563.9|1563.6|1563.7|1563.4|1564.8|1564.5|1563.4|1563.1|139
1599208800000|2020-09-04 08:40:00|1563.6|1563.3|1562.4|1562.1|1564.1|1563.8|1562.3|1562|43
1599209100000|2020-09-04 08:45:00|1562.5|1562.2|1563.2|1562.9|1564|1563.7|1562.3|1562|54
1599209400000|2020-09-04 08:50:00|1563.3|1563|1563.6|1563.3|1564.8|1564.5|1563.3|1563|102
1599209700000|2020-09-04 08:55:00|1563.5|1563.2|1563.9|1563.6|1564.2|1563.9|1562.8|1562.5|56
1599210000000|2020-09-04 09:00:00|1563.8|1563.5|1563.3|1563|1564.6|1564.3|1563.2|1562.9|36
1599210300000|2020-09-04 09:05:00|1563.4|1563.1|1563.6|1563.3|1564.2|1563.9|1563.4|1563.1|39
1599210600000|2020-09-04 09:10:00|1563.7|1563.4|1563.2|1562.9|1564|1563.7|1563|1562.7|111
1599210900000|2020-09-04 09:15:00|1563.3|1563|1563.6|1563.3|1563.9|1563.6|1563.3|1563|80
1599211200000|2020-09-04 09:20:00|1563.4|1563.1|1564.4|1564.1|1564.6|1564.3|1563.4|1563.1|87
1599211500000|2020-09-04 09:25:00|1564.2|1563.9|1564.3|1564|1565.3|1565|1564.1|1563.8|116
1599211800000|2020-09-04 09:30:00|1564.4|1564.1|1563.8|1563.5|1564.5|1564.2|1562.9|1562.6|83
1599212100000|2020-09-04 09:35:00|1563.7|1563.4|1564.9|1564.6|1565.1|1564.8|1563.6|1563.3|85
1599212400000|2020-09-04 09:40:00|1565|1564.7|1565.4|1565.1|1565.8|1565.5|1565|1564.7|90
1599212700000|2020-09-04 09:45:00|1565.5|1565.2|1567.5|1567.2|1567.5|1567.2|1564.8|1564.5|218
1599213000000|2020-09-04 09:50:00|1567.6|1567.3|1568.6|1568.3|1568.8|1568.5|1567.3|1567|251
1599213300000|2020-09-04 09:55:00|1568.4|1568.1|1568.7|1568.4|1569.1|1568.8|1567.9|1567.6|180
1599213600000|2020-09-04 10:00:00|1568.6|1568.3|1568.8|1568.5|1569.5|1569.2|1568.2|1567.9|284
1599213900000|2020-09-04 10:05:00|1568.7|1568.4|1569.9|1569.6|1570.5|1570.2|1568.6|1568.3|409
1599214200000|2020-09-04 10:10:00|1569.7|1569.4|1571.4|1571.1|1571.7|1571.4|1569.1|1568.8|682
1599214500000|2020-09-04 10:15:00|1571.3|1571|1567.7|1567.4|1571.4|1571.1|1567.5|1567.2|490
1599214800000|2020-09-04 10:20:00|1567.8|1567.5|1567|1566.7|1568.6|1568.3|1566.5|1566.2|137
1599215100000|2020-09-04 10:25:00|1566.9|1566.6|1568|1567.7|1568.4|1568.1|1566.8|1566.5|86
1599215400000|2020-09-04 10:30:00|1567.9|1567.6|1568.6|1568.3|1569.3|1569|1567.9|1567.6|134
1599215700000|2020-09-04 10:35:00|1568.7|1568.4|1568.5|1568.2|1569.4|1569.1|1568|1567.7|94
1599216000000|2020-09-04 10:40:00|1568.6|1568.3|1568.5|1568.2|1569|1568.7|1568.4|1568.1|94
1599216300000|2020-09-04 10:45:00|1568.6|1568.3|1568.2|1567.9|1568.8|1568.5|1568.2|1567.9|150
1599216600000|2020-09-04 10:50:00|1568.3|1568|1568.6|1568.3|1569|1568.7|1568.3|1568|90
1599216900000|2020-09-04 10:55:00|1568.7|1568.4|1569.2|1568.9|1569.3|1569|1568.4|1568.1|261
1599217200000|2020-09-04 11:00:00|1568.7|1568.4|1568|1567.7|1569.2|1568.9|1567.2|1566.9|614
1599217500000|2020-09-04 11:05:00|1568.1|1567.8|1567.1|1566.8|1570.1|1569.8|1566.9|1566.6|363
1599217800000|2020-09-04 11:10:00|1567|1566.7|1565.7|1565.4|1567.2|1566.9|1564.1|1563.8|510
1599218100000|2020-09-04 11:15:00|1565.1|1564.8|1566.1|1565.8|1566.4|1566.1|1564.2|1563.9|328
1599218400000|2020-09-04 11:20:00|1566.2|1565.9|1568.1|1567.8|1568.2|1567.9|1565.7|1565.4|380
1599218700000|2020-09-04 11:25:00|1568.2|1567.9|1565.7|1565.4|1568.5|1568.2|1565.2|1564.9|237
1599219000000|2020-09-04 11:30:00|1565.6|1565.3|1561.6|1561.3|1566|1565.7|1561.2|1560.9|563
1599219300000|2020-09-04 11:35:00|1561.5|1561.2|1560.8|1560.5|1562.3|1562|1560.6|1560.3|288
1599219600000|2020-09-04 11:40:00|1560.7|1560.4|1560|1559.7|1560.9|1560.6|1558.7|1558.4|370
1599219900000|2020-09-04 11:45:00|1559.9|1559.6|1561.2|1560.9|1561.3|1561|1558.2|1557.9|352
1599220200000|2020-09-04 11:50:00|1560.8|1560.5|1560|1559.7|1561|1560.7|1558|1557.7|291
1599220500000|2020-09-04 11:55:00|1560.1|1559.8|1559.3|1559|1560.2|1559.9|1557.7|1557.4|438
1599220800000|2020-09-04 12:00:00|1559.4|1559.1|1561.9|1561.6|1562.4|1562.1|1559.3|1559|471
1599221100000|2020-09-04 12:05:00|1562|1561.7|1560.4|1560.1|1562.8|1562.5|1560.3|1560|613
1599221400000|2020-09-04 12:10:00|1560.5|1560.2|1561.9|1561.6|1562.2|1561.9|1560|1559.7|302
1599221700000|2020-09-04 12:15:00|1561.8|1561.5|1561.3|1561|1563.2|1562.9|1560.7|1560.4|346
1599222000000|2020-09-04 12:20:00|1561|1560.7|1564.8|1564.5|1564.8|1564.5|1560.7|1560.4|225
1599222300000|2020-09-04 12:25:00|1564.9|1564.6|1563.7|1563.4|1564.9|1564.6|1561.8|1561.5|548
1599222600000|2020-09-04 12:30:00|1564.1|1563.8|1567.2|1566.9|1568.9|1568.6|1559|1558.7|1567
1599222900000|2020-09-04 12:35:00|1566.7|1566.4|1566.7|1566.4|1568.2|1567.9|1563.1|1562.8|698
1599223200000|2020-09-04 12:40:00|1566.4|1566.1|1570.3|1570|1570.3|1570|1565.8|1565.5|638
1599223500000|2020-09-04 12:45:00|1570.2|1569.9|1569.7|1569.4|1571.4|1571.1|1569.3|1569|709
1599223800000|2020-09-04 12:50:00|1569.6|1569.3|1570.3|1570|1570.9|1570.6|1568.7|1568.4|745
1599224100000|2020-09-04 12:55:00|1570.2|1569.9|1568.8|1568.5|1570.2|1569.9|1567.3|1567|582
1599224400000|2020-09-04 13:00:00|1568.6|1568.3|1571.1|1570.8|1571.7|1571.4|1568.3|1568|668
1599224700000|2020-09-04 13:05:00|1571.3|1571|1568.2|1567.9|1571.9|1571.6|1568.2|1567.9|800
1599225000000|2020-09-04 13:10:00|1568.3|1568|1568.8|1568.5|1568.9|1568.6|1566.5|1566.2|599
1599225300000|2020-09-04 13:15:00|1568.9|1568.6|1571|1570.7|1571|1570.7|1568.1|1567.8|725
1599225600000|2020-09-04 13:20:00|1570.9|1570.6|1569.6|1569.3|1571.2|1570.9|1569.1|1568.8|654
1599225900000|2020-09-04 13:25:00|1569.5|1569.2|1564.5|1564.2|1569.5|1569.2|1563.8|1563.5|1372
1599226200000|2020-09-04 13:30:00|1564.3|1564|1564.2|1563.9|1565.6|1565.3|1559|1558.7|7844
1599226500000|2020-09-04 13:35:00|1564.5|1564.2|1556.5|1556.2|1565.7|1565.4|1556|1555.7|4279
1599226800000|2020-09-04 13:40:00|1556.2|1555.9|1558.4|1558.1|1561|1560.7|1555.7|1555.4|5605
1599227100000|2020-09-04 13:45:00|1558.8|1558.5|1550.2|1549.9|1559.4|1559.1|1548.7|1548.4|6249
1599227400000|2020-09-04 13:50:00|1550.1|1549.8|1544.4|1544.1|1553.7|1553.4|1541.8|1541.5|4320
1599227700000|2020-09-04 13:55:00|1544.6|1544.3|1540.5|1540.2|1546.3|1546|1538.6|1538.3|4855
1599228000000|2020-09-04 14:00:00|1540.4|1540.1|1543.7|1543.4|1547.2|1546.9|1539.7|1539.4|3898
1599228300000|2020-09-04 14:05:00|1543.6|1543.3|1543.2|1542.9|1544.5|1544.2|1541.4|1541.1|2434
1599228600000|2020-09-04 14:10:00|1543.1|1542.8|1533.7|1533.4|1544.4|1544.1|1533.5|1533.2|2820
1599228900000|2020-09-04 14:15:00|1533.9|1533.6|1526.8|1526.5|1536.8|1536.5|1525.3|1525|5650
1599229200000|2020-09-04 14:20:00|1526.6|1526.3|1526.3|1526|1531.3|1531|1523.9|1523.6|3868
1599229500000|2020-09-04 14:25:00|1526.5|1526.2|1518.2|1517.9|1529.3|1529|1517.7|1517.4|4263
1599229800000|2020-09-04 14:30:00|1518.3|1518|1515|1514.7|1521.4|1521.1|1514.8|1514.5|5490
1599230100000|2020-09-04 14:35:00|1515.1|1514.8|1510.8|1510.5|1516.9|1516.6|1504.1|1503.8|6243
1599230400000|2020-09-04 14:40:00|1510.7|1510.4|1501.3|1501|1510.9|1510.6|1499.5|1499.2|6238
1599230700000|2020-09-04 14:45:00|1501.2|1500.9|1514|1513.7|1514.2|1513.9|1501.2|1500.9|4161
1599231000000|2020-09-04 14:50:00|1513.9|1513.6|1512.1|1511.8|1513.9|1513.6|1505.9|1505.6|4990
1599231300000|2020-09-04 14:55:00|1512|1511.7|1515.5|1515.2|1518.7|1518.4|1510.5|1510.2|4146
1599231600000|2020-09-04 15:00:00|1515.3|1515|1515.5|1515.2|1517.2|1516.9|1509.9|1509.6|3298
1599231900000|2020-09-04 15:05:00|1515.3|1515|1510|1509.7|1517.2|1516.9|1509.9|1509.6|2560
1599232200000|2020-09-04 15:10:00|1509.8|1509.5|1515.3|1515|1515.5|1515.2|1508.5|1508.2|2789
1599232500000|2020-09-04 15:15:00|1515|1514.7|1517.2|1516.9|1517.3|1517|1511.7|1511.4|2198
1599232800000|2020-09-04 15:20:00|1517.3|1517|1513.3|1513|1518.5|1518.2|1512.5|1512.2|2667
1599233100000|2020-09-04 15:25:00|1513.5|1513.2|1512.9|1512.6|1513.5|1513.2|1508.5|1508.2|1953
1599233400000|2020-09-04 15:30:00|1513|1512.7|1519|1518.7|1519|1518.7|1512.3|1512|2122
1599233700000|2020-09-04 15:35:00|1518.9|1518.6|1520.8|1520.5|1521.5|1521.2|1517.2|1516.9|2779
1599234000000|2020-09-04 15:40:00|1520.5|1520.2|1512.9|1512.6|1521.5|1521.2|1512.9|1512.6|2036
1599234300000|2020-09-04 15:45:00|1513|1512.7|1516.2|1515.9|1517.6|1517.3|1512.8|1512.5|5109
1599234600000|2020-09-04 15:50:00|1516.3|1516|1523.6|1523.3|1523.9|1523.6|1514.5|1514.2|1563
1599234900000|2020-09-04 15:55:00|1523.4|1523.1|1523|1522.7|1524.5|1524.2|1519.1|1518.8|2031
1599235200000|2020-09-04 16:00:00|1523.2|1522.9|1520.8|1520.5|1524.9|1524.6|1520.6|1520.3|2301
1599235500000|2020-09-04 16:05:00|1520.9|1520.6|1519|1518.7|1522.7|1522.4|1518.5|1518.2|1554
1599235800000|2020-09-04 16:10:00|1519.1|1518.8|1521.4|1521.1|1522.9|1522.6|1518.3|1518|1326
1599236100000|2020-09-04 16:15:00|1521.5|1521.2|1519.4|1519.1|1522.7|1522.4|1517.7|1517.4|1277
1599236400000|2020-09-04 16:20:00|1519.1|1518.8|1524.7|1524.4|1525.1|1524.8|1518.6|1518.3|1720
1599236700000|2020-09-04 16:25:00|1524.8|1524.5|1529.2|1528.9|1529.7|1529.4|1524|1523.7|1790
1599237000000|2020-09-04 16:30:00|1529.1|1528.8|1528.9|1528.6|1529.8|1529.5|1526.8|1526.5|2074
1599237300000|2020-09-04 16:35:00|1528.8|1528.5|1527.1|1526.8|1529.7|1529.4|1526.7|1526.4|3228
1599237600000|2020-09-04 16:40:00|1527.2|1526.9|1528.2|1527.9|1529.9|1529.6|1525.8|1525.5|1213
1599237900000|2020-09-04 16:45:00|1528.1|1527.8|1527.2|1526.9|1531.1|1530.8|1526.5|1526.2|1568
1599238200000|2020-09-04 16:50:00|1527.3|1527|1527.5|1527.2|1529.1|1528.8|1524.2|1523.9|2786
1599238500000|2020-09-04 16:55:00|1527.3|1527|1527.4|1527.1|1528.8|1528.5|1525.1|1524.8|699
1599238800000|2020-09-04 17:00:00|1527.5|1527.2|1523.4|1523.1|1527.5|1527.2|1522.9|1522.6|1043
1599239100000|2020-09-04 17:05:00|1523.5|1523.2|1524.7|1524.4|1525.3|1525|1522.7|1522.4|912
1599239400000|2020-09-04 17:10:00|1524.6|1524.3|1525.2|1524.9|1525.5|1525.2|1522.8|1522.5|2169
1599239700000|2020-09-04 17:15:00|1525.3|1525|1518.9|1518.6|1525.4|1525.1|1518.8|1518.5|984
1599240000000|2020-09-04 17:20:00|1519|1518.7|1521.4|1521.1|1522.1|1521.8|1518.7|1518.4|726
1599240300000|2020-09-04 17:25:00|1521.2|1520.9|1519.8|1519.5|1522.8|1522.5|1519.7|1519.4|713
1599240600000|2020-09-04 17:30:00|1519.9|1519.6|1518.7|1518.4|1520.1|1519.8|1516.8|1516.5|1143
1599240900000|2020-09-04 17:35:00|1518.8|1518.5|1521.9|1521.6|1522.7|1522.4|1517.4|1517.1|911
1599241200000|2020-09-04 17:40:00|1521.7|1521.4|1521.7|1521.4|1522.8|1522.5|1520|1519.7|533
1599241500000|2020-09-04 17:45:00|1521.6|1521.3|1523.6|1523.3|1525.1|1524.8|1521.2|1520.9|778
1599241800000|2020-09-04 17:50:00|1523.5|1523.2|1524.9|1524.6|1525.4|1525.1|1520.6|1520.3|718
1599242100000|2020-09-04 17:55:00|1525|1524.7|1525.6|1525.3|1526.3|1526|1524.2|1523.9|869
1599242400000|2020-09-04 18:00:00|1525.4|1525.1|1524.5|1524.2|1527.3|1527|1524.3|1524|1084
1599242700000|2020-09-04 18:05:00|1524.6|1524.3|1525.6|1525.3|1527.9|1527.6|1523.9|1523.6|921
1599243000000|2020-09-04 18:10:00|1525.4|1525.1|1523.5|1523.2|1526.5|1526.2|1523|1522.7|691
1599243300000|2020-09-04 18:15:00|1523.6|1523.3|1526.9|1526.6|1527.9|1527.6|1522.6|1522.3|628
1599243600000|2020-09-04 18:20:00|1527|1526.7|1528.3|1528|1529.5|1529.2|1525.7|1525.4|846
1599243900000|2020-09-04 18:25:00|1528.4|1528.1|1529.9|1529.6|1530.8|1530.5|1527.9|1527.6|744
1599244200000|2020-09-04 18:30:00|1530|1529.7|1530.6|1530.3|1530.8|1530.5|1528.4|1528.1|775
1599244500000|2020-09-04 18:35:00|1530.7|1530.4|1536.1|1535.8|1536.3|1536|1530.7|1530.4|1500
1599244800000|2020-09-04 18:40:00|1536.2|1535.9|1537.7|1537.4|1538.5|1538.2|1535.8|1535.5|1362
1599245100000|2020-09-04 18:45:00|1537.8|1537.5|1538.5|1538.2|1542.3|1542|1537.6|1537.3|1701
1599245400000|2020-09-04 18:50:00|1538.4|1538.1|1536.6|1536.3|1539.9|1539.6|1535.9|1535.6|1619
1599245700000|2020-09-04 18:55:00|1536.7|1536.4|1541.4|1541.1|1541.8|1541.5|1536.7|1536.4|1002
1599246000000|2020-09-04 19:00:00|1541.5|1541.2|1541.5|1541.2|1542|1541.7|1538.6|1538.3|1108
1599246300000|2020-09-04 19:05:00|1541.4|1541.1|1541.4|1541.1|1542.9|1542.6|1539.6|1539.3|1026
1599246600000|2020-09-04 19:10:00|1541.3|1541|1536.9|1536.6|1541.8|1541.5|1536.9|1536.6|1076
1599246900000|2020-09-04 19:15:00|1537|1536.7|1542|1541.7|1543.4|1543.1|1537|1536.7|1313
1599247200000|2020-09-04 19:20:00|1541.9|1541.6|1544.2|1543.9|1544.4|1544.1|1541.6|1541.3|1005
1599247500000|2020-09-04 19:25:00|1544.4|1544.1|1542.8|1542.5|1545.5|1545.2|1541.1|1540.8|1104
1599247800000|2020-09-04 19:30:00|1542.7|1542.4|1540.9|1540.6|1543.6|1543.3|1539|1538.7|1687
1599248100000|2020-09-04 19:35:00|1541.2|1540.9|1535.5|1535.2|1541.8|1541.5|1534|1533.7|2780
1599248400000|2020-09-04 19:40:00|1535.7|1535.4|1534.4|1534.1|1537.7|1537.4|1534.4|1534.1|1904
1599248700000|2020-09-04 19:45:00|1534.5|1534.2|1532|1531.7|1539.4|1539.1|1531.9|1531.6|3598
1599249000000|2020-09-04 19:50:00|1531.4|1531.1|1536.8|1536.5|1537.6|1537.3|1531.3|1531|4500
1599249300000|2020-09-04 19:55:00|1536.7|1536.4|1533.6|1533.3|1537.7|1537.4|1533.3|1533|8895
1599249600000|2020-09-04 20:00:00|1533.9|1533.6|1531.8|1531.5|1535.1|1534.8|1531.4|1531.1|6002
1599249900000|2020-09-04 20:05:00|1531.9|1531.6|1532.3|1532|1533.4|1533.1|1530.1|1529.8|2907
1599250200000|2020-09-04 20:10:00|1532.4|1532.1|1532.7|1531.9|1533.3|1533|1530.1|1529.8|2394
1599250500000|2020-09-04 20:15:00|1532.8|1532|1532.8|1532|1532.9|1532.1|1532.4|1531.6|1
1599250800000|2020-09-04 20:20:00|1533|1532.2|1532.9|1532.1|1533|1532.2|1532.7|1531.9|0
1599251100000|2020-09-04 20:25:00|1532.8|1532|1532.8|1532|1532.8|1532|1532.7|1531.9|0
1599251400000|2020-09-04 20:30:00|1532.7|1531.9|1532.8|1532.5|1533|1532.7|1531.2|1530.9|315
1599251700000|2020-09-04 20:35:00|1532.9|1532.6|1532.4|1532.1|1533|1532.7|1531.7|1531.4|109
1599252000000|2020-09-04 20:40:00|1532.5|1532.2|1531.4|1531.1|1532.6|1532.3|1531|1530.7|87
1599252300000|2020-09-04 20:45:00|1531.5|1531.2|1531.4|1531.1|1531.7|1531.4|1531.1|1530.8|70
1599252600000|2020-09-04 20:50:00|1531.1|1530.8|1531.1|1530.8|1531.4|1531.1|1531|1530.7|33
1599252900000|2020-09-04 20:55:00|1531|1530.7|1531.5|1530.7|1531.5|1531.1|1530.6|1530.3|89
1599429600000|2020-09-06 22:00:00|1537.3|1537|1530.1|1529.8|1538.2|1537.9|1526.8|1526.5|386
1599429900000|2020-09-06 22:05:00|1530.2|1529.9|1526.7|1526.4|1531.3|1531|1524.7|1524.4|140
1599430200000|2020-09-06 22:10:00|1526.6|1526.3|1526.9|1526.6|1528.9|1528.6|1526|1525.7|94
1599430500000|2020-09-06 22:15:00|1526.8|1526.5|1522.3|1522|1526.9|1526.6|1521.1|1520.8|281
1599430800000|2020-09-06 22:20:00|1522.4|1522.1|1526.2|1525.9|1526.7|1526.4|1521.6|1521.3|167
1599431100000|2020-09-06 22:25:00|1526.1|1525.8|1525.8|1525.5|1526.5|1526.2|1522.9|1522.6|85
1599431400000|2020-09-06 22:30:00|1526.1|1525.8|1527|1526.7|1527.9|1527.6|1525.9|1525.6|77
1599431700000|2020-09-06 22:35:00|1526.9|1526.6|1529.5|1529.2|1529.7|1529.4|1526.6|1526.3|100
1599432000000|2020-09-06 22:40:00|1529.4|1529.1|1530.3|1530|1530.9|1530.6|1529.1|1528.8|65
1599432300000|2020-09-06 22:45:00|1530.2|1529.9|1531.2|1530.9|1531.8|1531.5|1528.8|1528.5|80
1599432600000|2020-09-06 22:50:00|1531.3|1531|1532.6|1532.3|1533.4|1533.1|1530.8|1530.5|87
1599432900000|2020-09-06 22:55:00|1532.5|1532.2|1531.4|1531.1|1532.7|1532.4|1531.4|1531.1|72
1599433200000|2020-09-06 23:00:00|1531.8|1531.5|1533.2|1532.9|1533.7|1533.4|1531.8|1531.5|77
1599433500000|2020-09-06 23:05:00|1533|1532.7|1533.6|1533.3|1534.9|1534.6|1533|1532.7|51
1599433800000|2020-09-06 23:10:00|1533.7|1533.4|1534.1|1533.8|1534.4|1534.1|1532.8|1532.5|29
1599434100000|2020-09-06 23:15:00|1534.2|1533.9|1532.2|1531.9|1534.3|1534|1531.8|1531.5|71
1599434400000|2020-09-06 23:20:00|1532.3|1532|1531.6|1531.3|1532.8|1532.5|1531.3|1531|31
1599434700000|2020-09-06 23:25:00|1531.5|1531.2|1533|1532.7|1534|1533.7|1530.4|1530.1|65
1599435000000|2020-09-06 23:30:00|1533.1|1532.8|1536.5|1536.2|1537.3|1537|1533|1532.7|85
1599435300000|2020-09-06 23:35:00|1536.4|1536.1|1535.2|1534.9|1537|1536.7|1535|1534.7|148
1599435600000|2020-09-06 23:40:00|1535.3|1535|1535.5|1535.2|1536.7|1536.4|1535.2|1534.9|83
1599435900000|2020-09-06 23:45:00|1535.4|1535.1|1534|1533.7|1535.5|1535.2|1533.8|1533.5|44
1599436200000|2020-09-06 23:50:00|1533.9|1533.6|1532.3|1532|1535.1|1534.8|1532.3|1532|70
1599436500000|2020-09-06 23:55:00|1532.4|1532.1|1532.2|1531.9|1534.3|1534|1531.5|1531.2|39
1599436800000|2020-09-07 00:00:00|1532.4|1532.1|1533.3|1533|1533.3|1533|1531.5|1531.2|81
1599437100000|2020-09-07 00:05:00|1533.2|1532.9|1532.4|1532.1|1534.6|1534.3|1531.5|1531.2|110
1599437400000|2020-09-07 00:10:00|1532.2|1531.9|1529|1528.7|1532.3|1532|1528.7|1528.4|205
1599437700000|2020-09-07 00:15:00|1529.2|1528.9|1530.8|1530.5|1531.5|1531.2|1528.2|1527.9|154
1599438000000|2020-09-07 00:20:00|1530.7|1530.4|1532.4|1532.1|1532.5|1532.2|1530.7|1530.4|56
1599438300000|2020-09-07 00:25:00|1532.6|1532.3|1532.4|1532.1|1534.5|1534.2|1532.3|1532|179
1599438600000|2020-09-07 00:30:00|1532.2|1531.9|1536.3|1536|1536.7|1536.4|1532|1531.7|204
1599438900000|2020-09-07 00:35:00|1536.4|1536.1|1535.2|1534.9|1537.6|1537.3|1534.9|1534.6|72
1599439200000|2020-09-07 00:40:00|1535.3|1535|1537.3|1537|1538|1537.7|1535.2|1534.9|68
1599439500000|2020-09-07 00:45:00|1537.2|1536.9|1539.6|1539.3|1540.6|1540.3|1537.1|1536.8|148
1599439800000|2020-09-07 00:50:00|1539.8|1539.5|1538.5|1538.2|1540.1|1539.8|1537.7|1537.4|143
1599440100000|2020-09-07 00:55:00|1538.4|1538.1|1537.5|1537.2|1539|1538.7|1536.6|1536.3|135
1599440400000|2020-09-07 01:00:00|1537.7|1537.4|1539|1538.7|1540.1|1539.8|1537.2|1536.9|131
1599440700000|2020-09-07 01:05:00|1538.9|1538.6|1539.2|1538.9|1540.5|1540.2|1538.8|1538.5|59
1599441000000|2020-09-07 01:10:00|1539.1|1538.8|1537.8|1537.5|1540|1539.7|1537.1|1536.8|68
1599441300000|2020-09-07 01:15:00|1537.9|1537.6|1535.7|1535.4|1538.6|1538.3|1535.2|1534.9|71
1599441600000|2020-09-07 01:20:00|1535.6|1535.3|1537.4|1537.1|1537.5|1537.2|1535|1534.7|37
1599441900000|2020-09-07 01:25:00|1537.5|1537.2|1538.3|1538|1538.3|1538|1536.5|1536.2|22
1599442200000|2020-09-07 01:30:00|1538.2|1537.9|1538.9|1538.6|1540|1539.7|1538.1|1537.8|59
1599442500000|2020-09-07 01:35:00|1539|1538.7|1539.8|1539.5|1540.6|1540.3|1538.4|1538.1|47
1599442800000|2020-09-07 01:40:00|1539.9|1539.6|1539.2|1538.9|1540.7|1540.4|1538.9|1538.6|25
1599443100000|2020-09-07 01:45:00|1539.3|1539|1540.1|1539.8|1540.9|1540.6|1539.3|1539|24
1599443400000|2020-09-07 01:50:00|1540.2|1539.9|1539|1538.7|1540.8|1540.5|1538.5|1538.2|26
1599443700000|2020-09-07 01:55:00|1538.9|1538.6|1538.4|1538.1|1539.4|1539.1|1537.7|1537.4|24
1599444000000|2020-09-07 02:00:00|1538.5|1538.2|1536.8|1536.5|1539.4|1539.1|1536.3|1536|55
1599444300000|2020-09-07 02:05:00|1536.9|1536.6|1535.6|1535.3|1537.2|1536.9|1535.6|1535.3|17
1599444600000|2020-09-07 02:10:00|1535.7|1535.4|1533.7|1533.4|1536.9|1536.6|1533.6|1533.3|42
1599444900000|2020-09-07 02:15:00|1533.4|1533.1|1531.8|1531.5|1534.9|1534.6|1531.8|1531.5|54
1599445200000|2020-09-07 02:20:00|1531.7|1531.4|1532.8|1532.5|1533.3|1533|1531|1530.7|38
1599445500000|2020-09-07 02:25:00|1532.7|1532.4|1534.7|1534.4|1535|1534.7|1532.7|1532.4|36
1599445800000|2020-09-07 02:30:00|1534.4|1534.1|1534.1|1533.8|1534.8|1534.5|1533.4|1533.1|37
1599446100000|2020-09-07 02:35:00|1534.2|1533.9|1535.2|1534.9|1535.2|1534.9|1533.4|1533.1|41
1599446400000|2020-09-07 02:40:00|1535.3|1535|1534.5|1534.2|1535.3|1535|1534.2|1533.9|23
1599446700000|2020-09-07 02:45:00|1534.4|1534.1|1535.5|1535.2|1535.9|1535.6|1533.8|1533.5|21
1599447000000|2020-09-07 02:50:00|1535.4|1535.1|1536.3|1536|1536.5|1536.2|1535|1534.7|132
1599447300000|2020-09-07 02:55:00|1536.4|1536.1|1536.8|1536.5|1537|1536.7|1535.6|1535.3|29
1599447600000|2020-09-07 03:00:00|1536.9|1536.6|1537.7|1537.4|1538.2|1537.9|1536|1535.7|60
1599447900000|2020-09-07 03:05:00|1537.8|1537.5|1537.5|1537.2|1538.4|1538.1|1537.4|1537.1|21
1599448200000|2020-09-07 03:10:00|1537.4|1537.1|1537|1536.7|1537.9|1537.6|1536.9|1536.6|18
1599448500000|2020-09-07 03:15:00|1536.9|1536.6|1537.9|1537.6|1538.2|1537.9|1536.9|1536.6|13
1599448800000|2020-09-07 03:20:00|1538|1537.7|1537|1536.7|1538|1537.7|1536.8|1536.5|7
1599449100000|2020-09-07 03:25:00|1536.9|1536.6|1537|1536.7|1537.3|1537|1536.7|1536.4|7
1599449400000|2020-09-07 03:30:00|1537.1|1536.8|1537.7|1537.4|1537.7|1537.4|1536.2|1535.9|7
1599449700000|2020-09-07 03:35:00|1537.8|1537.5|1537.1|1536.8|1537.9|1537.6|1536.9|1536.6|5
1599450000000|2020-09-07 03:40:00|1537.2|1536.9|1537.7|1537.4|1538|1537.7|1536.8|1536.5|13
1599450300000|2020-09-07 03:45:00|1537.6|1537.3|1537.8|1537.5|1537.8|1537.5|1537.3|1537|3
1599450600000|2020-09-07 03:50:00|1537.7|1537.4|1537.1|1536.8|1537.7|1537.4|1537|1536.7|6
1599450900000|2020-09-07 03:55:00|1537.2|1536.9|1537.9|1537.6|1538.4|1538.1|1536.9|1536.6|11
1599451200000|2020-09-07 04:00:00|1537.8|1537.5|1537.1|1536.8|1538.1|1537.8|1536.8|1536.5|6
1599451500000|2020-09-07 04:05:00|1536.9|1536.6|1536.3|1536|1537|1536.7|1535.2|1534.9|31
1599451800000|2020-09-07 04:10:00|1536.2|1535.9|1535|1534.7|1536.5|1536.2|1534.4|1534.1|16
1599452100000|2020-09-07 04:15:00|1535.3|1535|1534.7|1534.4|1535.3|1535|1534.5|1534.2|17
1599452400000|2020-09-07 04:20:00|1534.8|1534.5|1535|1534.7|1535.4|1535.1|1534.4|1534.1|25
1599452700000|2020-09-07 04:25:00|1535.1|1534.8|1535.4|1535.1|1535.5|1535.2|1534.4|1534.1|12
1599453000000|2020-09-07 04:30:00|1535.5|1535.2|1536.7|1536.4|1536.7|1536.4|1535.2|1534.9|5
1599453300000|2020-09-07 04:35:00|1536.5|1536.2|1536.3|1536|1536.8|1536.5|1536|1535.7|12
1599453600000|2020-09-07 04:40:00|1536.4|1536.1|1537|1536.7|1537.3|1537|1536.1|1535.8|21
1599453900000|2020-09-07 04:45:00|1536.9|1536.6|1535.8|1535.5|1537.2|1536.9|1535.5|1535.2|23
1599454200000|2020-09-07 04:50:00|1535.9|1535.6|1534.6|1534.3|1536.2|1535.9|1534.6|1534.3|14
1599454500000|2020-09-07 04:55:00|1534.5|1534.2|1534.4|1534.1|1535.4|1535.1|1534.3|1534|3
1599454800000|2020-09-07 05:00:00|1534.3|1534|1534.6|1534.3|1534.8|1534.5|1533.5|1533.2|34
1599455100000|2020-09-07 05:05:00|1534.7|1534.4|1534.3|1534|1535.8|1535.5|1534.2|1533.9|12
1599455400000|2020-09-07 05:10:00|1534.2|1533.9|1534.2|1533.9|1534.7|1534.4|1534|1533.7|16
1599455700000|2020-09-07 05:15:00|1534.3|1534|1533.8|1533.5|1534.3|1534|1533.1|1532.8|10
1599456000000|2020-09-07 05:20:00|1533.9|1533.6|1534|1533.7|1534.5|1534.2|1533.3|1533|60
1599456300000|2020-09-07 05:25:00|1534.1|1533.8|1533.8|1533.5|1534.4|1534.1|1533.3|1533|16
1599456600000|2020-09-07 05:30:00|1534|1533.7|1534.5|1534.2|1535.3|1535|1533|1532.7|20
1599456900000|2020-09-07 05:35:00|1534.8|1534.5|1533|1532.7|1535.2|1534.9|1532.8|1532.5|25
1599457200000|2020-09-07 05:40:00|1533.1|1532.8|1534.1|1533.8|1534.1|1533.8|1533|1532.7|17
1599457500000|2020-09-07 05:45:00|1534.2|1533.9|1535.5|1535.2|1536.1|1535.8|1533.6|1533.3|40
1599457800000|2020-09-07 05:50:00|1535.6|1535.3|1534|1533.7|1536.1|1535.8|1533.6|1533.3|24
1599458100000|2020-09-07 05:55:00|1533.9|1533.6|1533.4|1533.1|1534|1533.7|1531.2|1530.9|74
1599458400000|2020-09-07 06:00:00|1533.1|1532.8|1535.7|1535.4|1537|1536.7|1532.8|1532.5|82
1599458700000|2020-09-07 06:05:00|1535.8|1535.5|1531.3|1531|1536.2|1535.9|1530.1|1529.8|201
1599459000000|2020-09-07 06:10:00|1531.4|1531.1|1531.5|1531.2|1533.6|1533.3|1531.1|1530.8|34
1599459300000|2020-09-07 06:15:00|1531.4|1531.1|1531.5|1531.2|1532.4|1532.1|1529.9|1529.6|35
1599459600000|2020-09-07 06:20:00|1531.6|1531.3|1529.3|1529|1532.3|1532|1529.2|1528.9|38
1599459900000|2020-09-07 06:25:00|1529.4|1529.1|1527.1|1526.8|1529.8|1529.5|1527|1526.7|100
1599460200000|2020-09-07 06:30:00|1527.3|1527|1530.1|1529.8|1530.1|1529.8|1526.8|1526.5|71
1599460500000|2020-09-07 06:35:00|1530|1529.7|1529.6|1529.3|1530.2|1529.9|1528.4|1528.1|31
1599460800000|2020-09-07 06:40:00|1529.5|1529.2|1530.4|1530.1|1531.3|1531|1528.8|1528.5|49
1599461100000|2020-09-07 06:45:00|1530.5|1530.2|1529.5|1529.2|1531|1530.7|1529.2|1528.9|48
1599461400000|2020-09-07 06:50:00|1529.6|1529.3|1530|1529.7|1530.8|1530.5|1528.2|1527.9|55
1599461700000|2020-09-07 06:55:00|1529.9|1529.6|1530.7|1530.4|1531.3|1531|1529.1|1528.8|40
1599462000000|2020-09-07 07:00:00|1530.6|1530.3|1532.6|1532.3|1532.8|1532.5|1528.7|1528.4|80
1599462300000|2020-09-07 07:05:00|1532.5|1532.2|1533.9|1533.6|1535.1|1534.8|1531.7|1531.4|100
1599462600000|2020-09-07 07:10:00|1534|1533.7|1532.9|1532.6|1535.5|1535.2|1532.9|1532.6|42
1599462900000|2020-09-07 07:15:00|1533|1532.7|1531.1|1530.8|1533.1|1532.8|1528.2|1527.9|219
1599463200000|2020-09-07 07:20:00|1530.7|1530.4|1533|1532.7|1535.7|1535.4|1530.4|1530.1|84
1599463500000|2020-09-07 07:25:00|1532.9|1532.6|1531.5|1531.2|1534.1|1533.8|1531.2|1530.9|81
1599463800000|2020-09-07 07:30:00|1531.4|1531.1|1531.7|1531.4|1535.6|1535.3|1530.8|1530.5|152
1599464100000|2020-09-07 07:35:00|1531.8|1531.5|1532.7|1532.4|1532.8|1532.5|1530.5|1530.2|33
1599464400000|2020-09-07 07:40:00|1532.8|1532.5|1534|1533.7|1534.3|1534|1532.8|1532.5|19
1599464700000|2020-09-07 07:45:00|1534.1|1533.8|1534.1|1533.8|1535.4|1535.1|1533.1|1532.8|47
1599465000000|2020-09-07 07:50:00|1534|1533.7|1534.1|1533.8|1535.3|1535|1532.7|1532.4|35
1599465300000|2020-09-07 07:55:00|1534|1533.7|1533.8|1533.5|1534.4|1534.1|1532.6|1532.3|33
1599465600000|2020-09-07 08:00:00|1534.1|1533.8|1535.8|1535.5|1535.9|1535.6|1532.5|1532.2|60
1599465900000|2020-09-07 08:05:00|1535.7|1535.4|1536.8|1536.5|1537.5|1537.2|1535.3|1535|113
1599466200000|2020-09-07 08:10:00|1536.7|1536.4|1537|1536.7|1537.5|1537.2|1536|1535.7|54
1599466500000|2020-09-07 08:15:00|1536.9|1536.6|1535.9|1535.6|1536.9|1536.6|1534.2|1533.9|45
1599466800000|2020-09-07 08:20:00|1535.8|1535.5|1537.5|1537.2|1537.7|1537.4|1535.4|1535.1|27
1599467100000|2020-09-07 08:25:00|1537.4|1537.1|1536.7|1536.4|1537.8|1537.5|1536.3|1536|53
1599467400000|2020-09-07 08:30:00|1536.6|1536.3|1536.4|1536.1|1538.6|1538.3|1536.2|1535.9|83
1599467700000|2020-09-07 08:35:00|1536.5|1536.2|1538.2|1537.9|1538.3|1538|1536.1|1535.8|73
1599468000000|2020-09-07 08:40:00|1538.1|1537.8|1535|1534.7|1538.2|1537.9|1534.9|1534.6|61
1599468300000|2020-09-07 08:45:00|1535.1|1534.8|1535.4|1535.1|1535.8|1535.5|1534.5|1534.2|41
1599468600000|2020-09-07 08:50:00|1535.5|1535.2|1533.8|1533.5|1535.5|1535.2|1532.6|1532.3|82
1599468900000|2020-09-07 08:55:00|1533.9|1533.6|1533.6|1533.3|1534.2|1533.9|1532.6|1532.3|21
1599469200000|2020-09-07 09:00:00|1533.5|1533.2|1532.8|1532.5|1534.4|1534.1|1532.3|1532|14
1599469500000|2020-09-07 09:05:00|1532.9|1532.6|1534|1533.7|1534.6|1534.3|1531.8|1531.5|45
1599469800000|2020-09-07 09:10:00|1533.9|1533.6|1534.9|1534.6|1535.1|1534.8|1533|1532.7|12
1599470100000|2020-09-07 09:15:00|1535|1534.7|1537.2|1536.9|1537.9|1537.6|1535|1534.7|58
1599470400000|2020-09-07 09:20:00|1537.3|1537|1536.9|1536.6|1537.6|1537.3|1536.5|1536.2|14
1599470700000|2020-09-07 09:25:00|1537|1536.7|1535.2|1534.9|1537.2|1536.9|1534.8|1534.5|56
1599471000000|2020-09-07 09:30:00|1535|1534.7|1536.1|1535.8|1536.3|1536|1534.9|1534.6|54
1599471300000|2020-09-07 09:35:00|1536|1535.7|1536.5|1536.2|1537.4|1537.1|1535.8|1535.5|22
1599471600000|2020-09-07 09:40:00|1536.6|1536.3|1536.5|1536.2|1537.4|1537.1|1535.6|1535.3|23
1599471900000|2020-09-07 09:45:00|1536.7|1536.4|1535.4|1535.1|1537.5|1537.2|1535.4|1535.1|21
1599472200000|2020-09-07 09:50:00|1535.5|1535.2|1535|1534.7|1535.9|1535.6|1535|1534.7|14
1599472500000|2020-09-07 09:55:00|1535.1|1534.8|1534.3|1534|1535.6|1535.3|1533.2|1532.9|10
1599472800000|2020-09-07 10:00:00|1534.4|1534.1|1533.8|1533.5|1534.4|1534.1|1533|1532.7|52
1599473100000|2020-09-07 10:05:00|1533.9|1533.6|1536.1|1535.8|1536.1|1535.8|1533|1532.7|47
1599473400000|2020-09-07 10:10:00|1535.8|1535.5|1536.5|1536.2|1537.3|1537|1535.8|1535.5|105
1599473700000|2020-09-07 10:15:00|1536.4|1536.1|1536.5|1536.2|1536.8|1536.5|1535.7|1535.4|17
1599474000000|2020-09-07 10:20:00|1536.6|1536.3|1536.6|1536.3|1537.6|1537.3|1536.5|1536.2|20
1599474300000|2020-09-07 10:25:00|1536.7|1536.4|1537|1536.7|1537.1|1536.8|1535.8|1535.5|13
1599474600000|2020-09-07 10:30:00|1537.1|1536.8|1537.3|1537|1538.1|1537.8|1537.1|1536.8|50
1599474900000|2020-09-07 10:35:00|1537.2|1536.9|1536.2|1535.9|1537.9|1537.6|1536.2|1535.9|26
1599475200000|2020-09-07 10:40:00|1536.3|1536|1537.5|1537.2|1538|1537.7|1536.2|1535.9|5
1599475500000|2020-09-07 10:45:00|1537.6|1537.3|1538.3|1538|1538.6|1538.3|1537.5|1537.2|19
1599475800000|2020-09-07 10:50:00|1538.4|1538.1|1537.3|1537|1538.9|1538.6|1537.1|1536.8|30
1599476100000|2020-09-07 10:55:00|1537.1|1536.8|1536.2|1535.9|1537.7|1537.4|1535.7|1535.4|38
1599476400000|2020-09-07 11:00:00|1536.3|1536|1534.9|1534.6|1537.1|1536.8|1534.7|1534.4|33
1599476700000|2020-09-07 11:05:00|1535|1534.7|1535.9|1535.6|1536.4|1536.1|1535|1534.7|53
1599477000000|2020-09-07 11:10:00|1536|1535.7|1537.1|1536.8|1537.5|1537.2|1535.9|1535.6|42
1599477300000|2020-09-07 11:15:00|1537.2|1536.9|1537.7|1537.4|1538.1|1537.8|1537.2|1536.9|32
1599477600000|2020-09-07 11:20:00|1537.6|1537.3|1538.5|1538.2|1538.6|1538.3|1537.5|1537.2|38
1599477900000|2020-09-07 11:25:00|1538.6|1538.3|1538.7|1538.4|1539.2|1538.9|1538.3|1538|52
1599478200000|2020-09-07 11:30:00|1538.8|1538.5|1539.1|1538.8|1539.1|1538.8|1538.4|1538.1|30
1599478500000|2020-09-07 11:35:00|1539|1538.7|1540.2|1539.9|1540.2|1539.9|1539|1538.7|25
1599478800000|2020-09-07 11:40:00|1540.3|1540|1541.4|1541.1|1541.4|1541.1|1539.3|1539|96
1599479100000|2020-09-07 11:45:00|1541.3|1541|1540.7|1540.4|1541.7|1541.4|1540.1|1539.8|19
1599479400000|2020-09-07 11:50:00|1540.6|1540.3|1539.5|1539.2|1541.5|1541.2|1539.4|1539.1|25
1599479700000|2020-09-07 11:55:00|1539.6|1539.3|1540.1|1539.8|1540.4|1540.1|1538.7|1538.4|7
1599480000000|2020-09-07 12:00:00|1539.9|1539.6|1541.4|1541.1|1541.6|1541.3|1539.8|1539.5|49
1599480300000|2020-09-07 12:05:00|1541.3|1541|1541.1|1540.8|1541.6|1541.3|1540.8|1540.5|66
1599480600000|2020-09-07 12:10:00|1541|1540.7|1541.3|1541|1541.8|1541.5|1540.6|1540.3|82
1599480900000|2020-09-07 12:15:00|1541.4|1541.1|1539.3|1539|1541.5|1541.2|1539.3|1539|75
1599481200000|2020-09-07 12:20:00|1539.2|1538.9|1538.7|1538.4|1539.7|1539.4|1538.6|1538.3|100
1599481500000|2020-09-07 12:25:00|1538.6|1538.3|1539.4|1539.1|1539.6|1539.3|1537.8|1537.5|108
1599481800000|2020-09-07 12:30:00|1539.3|1539|1538.8|1538.5|1540.1|1539.8|1538.8|1538.5|111
1599482100000|2020-09-07 12:35:00|1538.9|1538.6|1539|1538.7|1539|1538.7|1538|1537.7|49
1599482400000|2020-09-07 12:40:00|1539.1|1538.8|1539.4|1539.1|1539.9|1539.6|1538.6|1538.3|71
1599482700000|2020-09-07 12:45:00|1539.3|1539|1540.4|1540.1|1540.5|1540.2|1539.3|1539|94
1599483000000|2020-09-07 12:50:00|1540.3|1540|1538.7|1538.4|1540.9|1540.6|1538.6|1538.3|85
1599483300000|2020-09-07 12:55:00|1538.8|1538.5|1539.1|1538.8|1540|1539.7|1538.4|1538.1|79
1599483600000|2020-09-07 13:00:00|1538.9|1538.6|1536.7|1536.4|1538.9|1538.6|1536.1|1535.8|141
1599483900000|2020-09-07 13:05:00|1536.8|1536.5|1537.8|1537.5|1537.8|1537.5|1536.7|1536.4|50
1599484200000|2020-09-07 13:10:00|1537.9|1537.6|1537.8|1537.5|1538|1537.7|1536.3|1536|69
1599484500000|2020-09-07 13:15:00|1537.9|1537.6|1538.6|1538.3|1538.6|1538.3|1537.5|1537.2|60
1599484800000|2020-09-07 13:20:00|1538.5|1538.2|1537.8|1537.5|1539.4|1539.1|1537.8|1537.5|85
1599485100000|2020-09-07 13:25:00|1537.9|1537.6|1539.6|1539.3|1539.6|1539.3|1537.2|1536.9|137
1599485400000|2020-09-07 13:30:00|1539.5|1539.2|1539|1538.7|1542.1|1541.8|1538.7|1538.4|619
1599485700000|2020-09-07 13:35:00|1539.3|1539|1540.9|1540.6|1541.5|1541.2|1538.7|1538.4|227
1599486000000|2020-09-07 13:40:00|1541|1540.7|1541.2|1540.9|1541.8|1541.5|1540.5|1540.2|170
1599486300000|2020-09-07 13:45:00|1541.3|1541|1544.1|1543.8|1544.4|1544.1|1541.2|1540.9|394
1599486600000|2020-09-07 13:50:00|1544.2|1543.9|1544|1543.7|1544.5|1544.2|1542.7|1542.4|168
1599486900000|2020-09-07 13:55:00|1543.9|1543.6|1541.8|1541.5|1544.2|1543.9|1541.6|1541.3|233
1599487200000|2020-09-07 14:00:00|1541.7|1541.4|1542.9|1542.6|1543.6|1543.3|1541.5|1541.2|115
1599487500000|2020-09-07 14:05:00|1543|1542.7|1546.6|1546.3|1547.1|1546.8|1541.5|1541.2|493
1599487800000|2020-09-07 14:10:00|1546.5|1546.2|1544.8|1544.5|1546.9|1546.6|1544.7|1544.4|309
1599488100000|2020-09-07 14:15:00|1544.9|1544.6|1544.5|1544.2|1546.2|1545.9|1544.5|1544.2|160
1599488400000|2020-09-07 14:20:00|1544.6|1544.3|1544.5|1544.2|1545.8|1545.5|1544.1|1543.8|160
1599488700000|2020-09-07 14:25:00|1544.6|1544.3|1545.5|1545.2|1546.8|1546.5|1544.6|1544.3|161
1599489000000|2020-09-07 14:30:00|1545.6|1545.3|1548.1|1547.8|1548.6|1548.3|1545.2|1544.9|267
1599489300000|2020-09-07 14:35:00|1548.2|1547.9|1547|1546.7|1548.5|1548.2|1546.8|1546.5|206
1599489600000|2020-09-07 14:40:00|1546.9|1546.6|1546.4|1546.1|1547.2|1546.9|1546.2|1545.9|148
1599489900000|2020-09-07 14:45:00|1546.5|1546.2|1547.6|1547.3|1547.7|1547.4|1546.5|1546.2|142
1599490200000|2020-09-07 14:50:00|1547.7|1547.4|1548.6|1548.3|1549|1548.7|1547.4|1547.1|255
1599490500000|2020-09-07 14:55:00|1548.7|1548.4|1548.7|1548.4|1549|1548.7|1547.7|1547.4|214
1599490800000|2020-09-07 15:00:00|1549|1548.7|1550.5|1550.2|1550.5|1550.2|1548.8|1548.5|292
1599491100000|2020-09-07 15:05:00|1550.4|1550.1|1550.6|1550.3|1551|1550.7|1550|1549.7|266
1599491400000|2020-09-07 15:10:00|1550.7|1550.4|1549.9|1549.6|1550.7|1550.4|1549.5|1549.2|346
1599491700000|2020-09-07 15:15:00|1550|1549.7|1550.7|1550.4|1551.1|1550.8|1549.7|1549.4|196
1599492000000|2020-09-07 15:20:00|1550.6|1550.3|1550.6|1550.3|1550.8|1550.5|1549.8|1549.5|155
1599492300000|2020-09-07 15:25:00|1550.7|1550.4|1547.4|1547.1|1550.7|1550.4|1547.3|1547|274
1599492600000|2020-09-07 15:30:00|1547.3|1547|1548.2|1547.9|1548.8|1548.5|1546.9|1546.6|177
1599492900000|2020-09-07 15:35:00|1548.1|1547.8|1549.7|1549.4|1549.7|1549.4|1547.5|1547.2|122
1599493200000|2020-09-07 15:40:00|1549.5|1549.2|1548.3|1548|1549.7|1549.4|1547.3|1547|140
1599493500000|2020-09-07 15:45:00|1548.4|1548.1|1551.4|1551.1|1551.6|1551.3|1548.3|1548|280
1599493800000|2020-09-07 15:50:00|1551.5|1551.2|1549.3|1549|1551.6|1551.3|1549.2|1548.9|120
1599494100000|2020-09-07 15:55:00|1549.5|1549.2|1548.6|1548.3|1550.1|1549.8|1548.6|1548.3|108
1599494400000|2020-09-07 16:00:00|1548.7|1548.4|1549.3|1549|1549.3|1549|1547.5|1547.2|128
1599494700000|2020-09-07 16:05:00|1549.4|1549.1|1549.4|1549.1|1550.1|1549.8|1549.3|1549|77
1599495000000|2020-09-07 16:10:00|1549.3|1549|1548.3|1548|1549.4|1549.1|1548.1|1547.8|38
1599495300000|2020-09-07 16:15:00|1548.4|1548.1|1549.7|1549.4|1549.7|1549.4|1548.3|1548|63
1599495600000|2020-09-07 16:20:00|1549.5|1549.2|1547.8|1547.5|1549.7|1549.4|1547.6|1547.3|158
1599495900000|2020-09-07 16:25:00|1547.9|1547.6|1547.2|1546.9|1548.2|1547.9|1547.1|1546.8|153
1599496200000|2020-09-07 16:30:00|1547.1|1546.8|1547.1|1546.8|1547.8|1547.5|1546.8|1546.5|93
1599496500000|2020-09-07 16:35:00|1547|1546.7|1546.5|1546.2|1547.4|1547.1|1546|1545.7|126
1599496800000|2020-09-07 16:40:00|1546.3|1546|1545|1544.7|1546.3|1546|1544.4|1544.1|458
1599497100000|2020-09-07 16:45:00|1545.1|1544.8|1546.5|1546.2|1546.8|1546.5|1545.1|1544.8|66
1599497400000|2020-09-07 16:50:00|1546.4|1546.1|1547.6|1547.3|1548|1547.7|1546.4|1546.1|63
1599497700000|2020-09-07 16:55:00|1547.5|1547.2|1546.4|1546.1|1548|1547.7|1546.3|1546|143
1599498000000|2020-09-07 17:00:00|1547|1546.2|1547.1|1546.3|1547.1|1546.3|1546.7|1545.9|0
1599498300000|2020-09-07 17:05:00|1546.8|1546|1546.7|1545.9|1546.8|1546|1546.7|1545.9|0
1599498600000|2020-09-07 17:10:00|1546.9|1546.1|1546.4|1545.6|1547.1|1546.3|1546.4|1545.6|0
1599498900000|2020-09-07 17:15:00|1546.5|1545.7|1546.8|1546|1546.8|1546|1546.5|1545.7|0
1599499200000|2020-09-07 17:20:00|1546.6|1545.8|1546.5|1545.7|1546.6|1545.8|1546.5|1545.7|0
1599499500000|2020-09-07 17:25:00|1546.2|1545.4|1546.8|1546|1546.8|1546|1546.1|1545.3|0
1599499800000|2020-09-07 17:30:00|1547.1|1546.3|1547.2|1546.4|1547.2|1546.4|1547.1|1546.3|0
1599500100000|2020-09-07 17:35:00|1547.4|1546.6|1547.5|1546.7|1547.5|1546.7|1547.4|1546.6|0
1599500400000|2020-09-07 17:40:00|1547.3|1546.5|1546.8|1546|1547.3|1546.5|1546.8|1546|0
1599501000000|2020-09-07 17:50:00|1546.7|1545.9|1546.9|1546.1|1546.9|1546.1|1546.7|1545.9|0
1599501300000|2020-09-07 17:55:00|1547.1|1546.3|1548.3|1547.5|1548.3|1547.5|1547.1|1546.3|0
1599501600000|2020-09-07 18:00:00|1548.1|1547.3|1547.3|1546.5|1548.1|1547.3|1547.3|1546.5|0
1599501900000|2020-09-07 18:05:00|1547|1546.2|1547.3|1546.5|1547.3|1546.5|1546.9|1546.1|0
1599502200000|2020-09-07 18:10:00|1547.4|1546.6|1548|1547.2|1548|1547.2|1547.3|1546.5|0
1599502500000|2020-09-07 18:15:00|1547.7|1546.9|1547.6|1546.8|1547.7|1546.9|1547.6|1546.8|0
1599502800000|2020-09-07 18:20:00|1547.4|1546.6|1547.9|1547.1|1547.9|1547.1|1547.2|1546.4|0
1599503100000|2020-09-07 18:25:00|1548.2|1547.4|1547.6|1546.8|1548.3|1547.5|1547.6|1546.8|0
1599503400000|2020-09-07 18:30:00|1547.3|1546.5|1547.6|1546.8|1547.6|1546.8|1547.2|1546.4|0
1599504900000|2020-09-07 18:55:00|1547.3|1546.5|1547.6|1546.8|1547.6|1546.8|1547.2|1546.4|0
1599505200000|2020-09-07 19:00:00|1547.5|1546.7|1548.2|1547.4|1548.2|1547.4|1547.5|1546.7|0
1599505500000|2020-09-07 19:05:00|1548.5|1547.7|1548.6|1547.8|1549.3|1548.5|1548.5|1547.7|0
1599506100000|2020-09-07 19:15:00|1548.5|1547.7|1548.6|1547.8|1548.6|1547.8|1548.3|1547.5|0
1599506400000|2020-09-07 19:20:00|1548.4|1547.6|1548.9|1548.1|1549|1548.2|1548.3|1547.5|0
1599506700000|2020-09-07 19:25:00|1548.7|1547.9|1548.3|1547.5|1548.7|1547.9|1548.3|1547.5|0
1599507000000|2020-09-07 19:30:00|1548.1|1547.3|1548.3|1547.5|1548.3|1547.5|1547.9|1547.1|0
1599507300000|2020-09-07 19:35:00|1548.6|1547.8|1548.3|1547.5|1548.8|1548|1548.3|1547.5|0
1599507600000|2020-09-07 19:40:00|1548|1547.2|1548.3|1547.5|1548.3|1547.5|1547.9|1547.1|0
1599507900000|2020-09-07 19:45:00|1548.5|1547.7|1548.3|1547.5|1548.6|1547.8|1548.3|1547.5|0
1599508200000|2020-09-07 19:50:00|1548|1547.2|1547.9|1547.1|1548|1547.2|1547.9|1547.1|0
1599508500000|2020-09-07 19:55:00|1547.8|1547|1547.9|1547.1|1547.9|1547.1|1547.6|1546.8|0
1599509400000|2020-09-07 20:10:00|1547.8|1547|1547.8|1547|1547.8|1547|1547.8|1547|0
1599513000000|2020-09-07 21:10:00|1547.7|1546.9|1547.7|1546.9|1547.7|1546.9|1547.7|1546.9|0
1599515700000|2020-09-07 21:55:00|1547.6|1546.8|1547|1546.2|1547.6|1546.8|1547|1546.2|0
1599516000000|2020-09-07 22:00:00|1546.1|1545.8|1547.2|1546.9|1548.1|1547.8|1545.6|1545.3|170
1599516300000|2020-09-07 22:05:00|1547.4|1547.1|1545.4|1545.1|1547.5|1547.2|1544.7|1544.4|84
1599516600000|2020-09-07 22:10:00|1545.6|1545.3|1546.7|1546.4|1547.2|1546.9|1545.5|1545.2|82
1599516900000|2020-09-07 22:15:00|1546.6|1546.3|1545.8|1545.5|1547|1546.7|1545.6|1545.3|27
1599517200000|2020-09-07 22:20:00|1545.7|1545.4|1546.6|1546.3|1547|1546.7|1545.7|1545.4|45
1599517500000|2020-09-07 22:25:00|1546.8|1546.5|1549|1548.7|1549.9|1549.6|1546.8|1546.5|268
1599517800000|2020-09-07 22:30:00|1548.9|1548.6|1547.6|1547.3|1549.1|1548.8|1546.8|1546.5|66
1599518100000|2020-09-07 22:35:00|1547.8|1547.5|1547.7|1547.4|1548.6|1548.3|1547.4|1547.1|24
1599518400000|2020-09-07 22:40:00|1547.8|1547.5|1547.2|1546.9|1548|1547.7|1547|1546.7|34
1599518700000|2020-09-07 22:45:00|1547.3|1547|1548.3|1548|1548.3|1548|1547.3|1547|12
1599519000000|2020-09-07 22:50:00|1548.4|1548.1|1548.2|1547.9|1548.6|1548.3|1547.9|1547.6|22
1599519300000|2020-09-07 22:55:00|1548.4|1548.1|1548.4|1548.1|1548.7|1548.4|1547.6|1547.3|28
1599519600000|2020-09-07 23:00:00|1548.5|1548.2|1547.9|1547.6|1549|1548.7|1547.4|1547.1|25
1599519900000|2020-09-07 23:05:00|1547.7|1547.4|1547.9|1547.6|1548.4|1548.1|1547.4|1547.1|26
1599520200000|2020-09-07 23:10:00|1547.8|1547.5|1548.9|1548.6|1548.9|1548.6|1547.2|1546.9|70
1599520500000|2020-09-07 23:15:00|1548.8|1548.5|1550.7|1550.4|1551.5|1551.2|1548.6|1548.3|109
1599520800000|2020-09-07 23:20:00|1550.9|1550.6|1550.4|1550.1|1550.9|1550.6|1549.3|1549|72
1599521100000|2020-09-07 23:25:00|1550.5|1550.2|1550.3|1550|1551|1550.7|1549.6|1549.3|30
1599521400000|2020-09-07 23:30:00|1550.1|1549.8|1548.7|1548.4|1550.2|1549.9|1548.4|1548.1|70
1599521700000|2020-09-07 23:35:00|1548.8|1548.5|1547.8|1547.5|1548.8|1548.5|1547.4|1547.1|27
1599522000000|2020-09-07 23:40:00|1547.9|1547.6|1549|1548.7|1549.3|1549|1547.6|1547.3|15
1599522300000|2020-09-07 23:45:00|1549.1|1548.8|1548.4|1548.1|1549.2|1548.9|1547.8|1547.5|20
1599522600000|2020-09-07 23:50:00|1548.5|1548.2|1549.3|1549|1549.6|1549.3|1548.3|1548|35
1599522900000|2020-09-07 23:55:00|1549.2|1548.9|1548.6|1548.3|1549.5|1549.2|1548.5|1548.2|5
1599523200000|2020-09-08 00:00:00|1548.7|1548.4|1549.5|1549.2|1550.9|1550.6|1548.7|1548.4|61
1599523500000|2020-09-08 00:05:00|1549.6|1549.3|1548|1547.7|1550.1|1549.8|1547.4|1547.1|73
1599523800000|2020-09-08 00:10:00|1548.1|1547.8|1547.2|1546.9|1548.1|1547.8|1546.9|1546.6|41
1599524100000|2020-09-08 00:15:00|1547.3|1547|1546.5|1546.2|1547.4|1547.1|1546|1545.7|56
1599524400000|2020-09-08 00:20:00|1546.4|1546.1|1546.4|1546.1|1546.7|1546.4|1545.5|1545.2|24
1599524700000|2020-09-08 00:25:00|1546.5|1546.2|1547.3|1547|1547.3|1547|1545.7|1545.4|17
1599525000000|2020-09-08 00:30:00|1547.2|1546.9|1545.9|1545.6|1547.6|1547.3|1545.8|1545.5|19
1599525300000|2020-09-08 00:35:00|1546|1545.7|1546|1545.7|1546.8|1546.5|1545.9|1545.6|20
1599525600000|2020-09-08 00:40:00|1546.2|1545.9|1545.9|1545.6|1547|1546.7|1545.9|1545.6|22
1599525900000|2020-09-08 00:45:00|1546|1545.7|1546.7|1546.4|1546.7|1546.4|1545.9|1545.6|13
1599526200000|2020-09-08 00:50:00|1546.6|1546.3|1546.6|1546.3|1546.7|1546.4|1546|1545.7|11
1599526500000|2020-09-08 00:55:00|1546.5|1546.2|1546.6|1546.3|1547|1546.7|1546.3|1546|13
1599526800000|2020-09-08 01:00:00|1546.9|1546.6|1545.8|1545.5|1546.9|1546.6|1545.7|1545.4|21
1599527100000|2020-09-08 01:05:00|1545.7|1545.4|1544.6|1544.3|1546.2|1545.9|1544.6|1544.3|57
1599527400000|2020-09-08 01:10:00|1544.5|1544.2|1546|1545.7|1546.1|1545.8|1544.4|1544.1|19
1599527700000|2020-09-08 01:15:00|1546.1|1545.8|1547.4|1547.1|1547.7|1547.4|1545.1|1544.8|86
1599528000000|2020-09-08 01:20:00|1547.6|1547.3|1547|1546.7|1547.6|1547.3|1546.8|1546.5|11
1599528300000|2020-09-08 01:25:00|1546.9|1546.6|1547.5|1547.2|1547.8|1547.5|1546.6|1546.3|9
1599528600000|2020-09-08 01:30:00|1547.6|1547.3|1547.8|1547.5|1548.2|1547.9|1546.1|1545.8|51
1599528900000|2020-09-08 01:35:00|1547.7|1547.4|1547.5|1547.2|1548.4|1548.1|1546.7|1546.4|45
1599529200000|2020-09-08 01:40:00|1547.4|1547.1|1546.4|1546.1|1547.7|1547.4|1546.2|1545.9|13
1599529500000|2020-09-08 01:45:00|1546.5|1546.2|1546.5|1546.2|1547.4|1547.1|1546.2|1545.9|9
1599529800000|2020-09-08 01:50:00|1546.7|1546.4|1546.7|1546.4|1547.8|1547.5|1546.7|1546.4|12
1599530100000|2020-09-08 01:55:00|1546.8|1546.5|1547.3|1547|1547.6|1547.3|1546.4|1546.1|14
1599530400000|2020-09-08 02:00:00|1547.1|1546.8|1548.5|1548.2|1548.6|1548.3|1547.1|1546.8|86
1599530700000|2020-09-08 02:05:00|1548.6|1548.3|1548.3|1548|1548.9|1548.6|1548.1|1547.8|69
1599531000000|2020-09-08 02:10:00|1548.4|1548.1|1548.4|1548.1|1548.8|1548.5|1548.2|1547.9|57
1599531300000|2020-09-08 02:15:00|1548.5|1548.2|1548|1547.7|1548.8|1548.5|1548|1547.7|24
1599531600000|2020-09-08 02:20:00|1548.1|1547.8|1548.1|1547.8|1548.3|1548|1547.8|1547.5|4
1599531900000|2020-09-08 02:25:00|1548.2|1547.9|1547.4|1547.1|1548.6|1548.3|1547.1|1546.8|10
1599532200000|2020-09-08 02:30:00|1547.3|1547|1546.1|1545.8|1547.5|1547.2|1546.1|1545.8|24
1599532500000|2020-09-08 02:35:00|1545.9|1545.6|1545.9|1545.6|1546.8|1546.5|1545.6|1545.3|28
1599532800000|2020-09-08 02:40:00|1545.8|1545.5|1545.9|1545.6|1546.6|1546.3|1545.3|1545|14
1599533100000|2020-09-08 02:45:00|1545.8|1545.5|1545.8|1545.5|1546.7|1546.4|1545.6|1545.3|18
1599533400000|2020-09-08 02:50:00|1545.9|1545.6|1544.9|1544.6|1546.1|1545.8|1544.5|1544.2|51
1599533700000|2020-09-08 02:55:00|1545|1544.7|1544.7|1544.4|1545.6|1545.3|1544.4|1544.1|22
1599534000000|2020-09-08 03:00:00|1544.6|1544.3|1543.2|1542.9|1545.4|1545.1|1542.6|1542.3|147
1599534300000|2020-09-08 03:05:00|1543.1|1542.8|1543.9|1543.6|1544.1|1543.8|1542.8|1542.5|47
1599534600000|2020-09-08 03:10:00|1543.8|1543.5|1544.1|1543.8|1544.4|1544.1|1543.6|1543.3|32
1599534900000|2020-09-08 03:15:00|1544|1543.7|1544.8|1544.5|1544.8|1544.5|1543.7|1543.4|20
1599535200000|2020-09-08 03:20:00|1544.7|1544.4|1544.7|1544.4|1544.9|1544.6|1544|1543.7|27
1599535500000|2020-09-08 03:25:00|1544.8|1544.5|1543.7|1543.4|1545.1|1544.8|1542.8|1542.5|51
1599535800000|2020-09-08 03:30:00|1543.6|1543.3|1544.7|1544.4|1544.8|1544.5|1542.7|1542.4|36
1599536100000|2020-09-08 03:35:00|1544.8|1544.5|1545|1544.7|1545.8|1545.5|1544.8|1544.5|29
1599536400000|2020-09-08 03:40:00|1545.1|1544.8|1545.6|1545.3|1546.2|1545.9|1545.1|1544.8|14
1599536700000|2020-09-08 03:45:00|1545.7|1545.4|1544.9|1544.6|1545.8|1545.5|1544.8|1544.5|53
1599537000000|2020-09-08 03:50:00|1544.8|1544.5|1545.3|1545|1545.4|1545.1|1544.8|1544.5|43
1599537300000|2020-09-08 03:55:00|1545.2|1544.9|1545.9|1545.6|1545.9|1545.6|1544.8|1544.5|15
1599537600000|2020-09-08 04:00:00|1545.8|1545.5|1546|1545.7|1546.3|1546|1545.6|1545.3|25
1599537900000|2020-09-08 04:05:00|1546.1|1545.8|1545.4|1545.1|1546.6|1546.3|1545|1544.7|31
1599538200000|2020-09-08 04:10:00|1545.3|1545|1546|1545.7|1546.5|1546.2|1545.2|1544.9|13
1599538500000|2020-09-08 04:15:00|1546.1|1545.8|1546|1545.7|1546.4|1546.1|1545.8|1545.5|9
1599538800000|2020-09-08 04:20:00|1546.1|1545.8|1545.8|1545.5|1546.4|1546.1|1545.5|1545.2|14
1599539100000|2020-09-08 04:25:00|1545.7|1545.4|1546|1545.7|1546.1|1545.8|1545.5|1545.2|15
1599539400000|2020-09-08 04:30:00|1546.1|1545.8|1546.5|1546.2|1546.8|1546.5|1545.7|1545.4|25
1599539700000|2020-09-08 04:35:00|1546.6|1546.3|1546.2|1545.9|1546.8|1546.5|1546|1545.7|26
1599540000000|2020-09-08 04:40:00|1546.3|1546|1545.1|1544.8|1546.3|1546|1544.8|1544.5|17
1599540300000|2020-09-08 04:45:00|1545.2|1544.9|1545|1544.7|1545.6|1545.3|1544.8|1544.5|6
1599540600000|2020-09-08 04:50:00|1545.1|1544.8|1545.7|1545.4|1546.7|1546.4|1545|1544.7|14
1599540900000|2020-09-08 04:55:00|1545.8|1545.5|1546.3|1546|1546.4|1546.1|1545.4|1545.1|10
1599541200000|2020-09-08 05:00:00|1546.4|1546.1|1545.7|1545.4|1547|1546.7|1545.2|1544.9|60
1599541500000|2020-09-08 05:05:00|1545.6|1545.3|1545.1|1544.8|1545.7|1545.4|1545|1544.7|7
1599541800000|2020-09-08 05:10:00|1545|1544.7|1546|1545.7|1546|1545.7|1544.7|1544.4|10
1599542100000|2020-09-08 05:15:00|1545.9|1545.6|1546.6|1546.3|1547.1|1546.8|1545.9|1545.6|33
1599542400000|2020-09-08 05:20:00|1546.7|1546.4|1547|1546.7|1547.6|1547.3|1546.6|1546.3|16
1599542700000|2020-09-08 05:25:00|1547.1|1546.8|1547.4|1547.1|1547.9|1547.6|1547|1546.7|24
1599543000000|2020-09-08 05:30:00|1547.5|1547.2|1546.9|1546.6|1547.5|1547.2|1546.4|1546.1|19
1599543300000|2020-09-08 05:35:00|1546.7|1546.4|1546.1|1545.8|1547.1|1546.8|1545.9|1545.6|17
1599543600000|2020-09-08 05:40:00|1546|1545.7|1546.3|1546|1546.4|1546.1|1545.8|1545.5|9
1599543900000|2020-09-08 05:45:00|1546.4|1546.1|1548.8|1548.5|1548.8|1548.5|1546.3|1546|96
1599544200000|2020-09-08 05:50:00|1548.9|1548.6|1549.1|1548.8|1549.6|1549.3|1548.7|1548.4|212
1599544500000|2020-09-08 05:55:00|1549|1548.7|1550.8|1550.5|1550.8|1550.5|1548.8|1548.5|123
1599544800000|2020-09-08 06:00:00|1550.9|1550.6|1552.3|1552|1553.5|1553.2|1550.7|1550.4|266
1599545100000|2020-09-08 06:05:00|1552.2|1551.9|1552.7|1552.4|1554|1553.7|1552|1551.7|116
1599545400000|2020-09-08 06:10:00|1552.6|1552.3|1552.7|1552.4|1553.9|1553.6|1552.4|1552.1|193
1599545700000|2020-09-08 06:15:00|1552.8|1552.5|1551.6|1551.3|1553.3|1553|1551.5|1551.2|105
1599546000000|2020-09-08 06:20:00|1551.7|1551.4|1550.6|1550.3|1552.6|1552.3|1550.5|1550.2|62
1599546300000|2020-09-08 06:25:00|1550.5|1550.2|1552|1551.7|1552|1551.7|1550.2|1549.9|53
1599546600000|2020-09-08 06:30:00|1551.9|1551.6|1549.8|1549.5|1551.9|1551.6|1549.4|1549.1|138
1599546900000|2020-09-08 06:35:00|1549.9|1549.6|1551.8|1551.5|1551.9|1551.6|1549.8|1549.5|43
1599547200000|2020-09-08 06:40:00|1551.9|1551.6|1550.1|1549.8|1551.9|1551.6|1549.7|1549.4|38
1599547500000|2020-09-08 06:45:00|1550.2|1549.9|1550.3|1550|1551|1550.7|1549.5|1549.2|29
1599547800000|2020-09-08 06:50:00|1550.5|1550.2|1551.1|1550.8|1551.1|1550.8|1549.3|1549|126
1599548100000|2020-09-08 06:55:00|1550.8|1550.5|1551|1550.7|1551.1|1550.8|1550.4|1550.1|109
1599548400000|2020-09-08 07:00:00|1550.4|1550.1|1549.7|1549.4|1551.2|1550.9|1549.2|1548.9|156
1599548700000|2020-09-08 07:05:00|1549.8|1549.5|1548.6|1548.3|1551.2|1550.9|1548.3|1548|107
1599549000000|2020-09-08 07:10:00|1548.4|1548.1|1551.5|1551.2|1551.5|1551.2|1547.8|1547.5|113
1599549300000|2020-09-08 07:15:00|1551.6|1551.3|1548.2|1547.9|1552.8|1552.5|1547.6|1547.3|213
1599549600000|2020-09-08 07:20:00|1548.1|1547.8|1547.4|1547.1|1548.3|1548|1546.7|1546.4|126
1599549900000|2020-09-08 07:25:00|1547.3|1547|1550.1|1549.8|1550.3|1550|1547.2|1546.9|115
1599550200000|2020-09-08 07:30:00|1550|1549.7|1550.1|1549.8|1550.8|1550.5|1548.7|1548.4|62
1599550500000|2020-09-08 07:35:00|1549.9|1549.6|1548|1547.7|1549.9|1549.6|1547.6|1547.3|39
1599550800000|2020-09-08 07:40:00|1547.9|1547.6|1548.2|1547.9|1549.2|1548.9|1547.2|1546.9|24
1599551100000|2020-09-08 07:45:00|1548.1|1547.8|1548.9|1548.6|1549.7|1549.4|1548|1547.7|110
1599551400000|2020-09-08 07:50:00|1549|1548.7|1550.8|1550.5|1551.3|1551|1548.6|1548.3|130
1599551700000|2020-09-08 07:55:00|1550.7|1550.4|1550|1549.7|1551|1550.7|1548.9|1548.6|121
1599552000000|2020-09-08 08:00:00|1550.1|1549.8|1549.5|1549.2|1550.8|1550.5|1548.6|1548.3|193
1599552300000|2020-09-08 08:05:00|1549.4|1549.1|1549.8|1549.5|1549.9|1549.6|1548.9|1548.6|240
1599552600000|2020-09-08 08:10:00|1549.5|1549.2|1547.3|1547|1550.5|1550.2|1547.2|1546.9|372
1599552900000|2020-09-08 08:15:00|1547.4|1547.1|1545.5|1545.2|1547.5|1547.2|1544.5|1544.2|376
1599553200000|2020-09-08 08:20:00|1545.3|1545|1544.2|1543.9|1546.4|1546.1|1543.9|1543.6|345
1599553500000|2020-09-08 08:25:00|1544.3|1544|1545.3|1545|1546|1545.7|1543|1542.7|344
1599553800000|2020-09-08 08:30:00|1545.4|1545.1|1544.8|1544.5|1545.5|1545.2|1544.3|1544|243
1599554100000|2020-09-08 08:35:00|1544.6|1544.3|1545.2|1544.9|1545.7|1545.4|1542.6|1542.3|530
1599554400000|2020-09-08 08:40:00|1545.3|1545|1541.9|1541.6|1545.6|1545.3|1541.8|1541.5|375
1599554700000|2020-09-08 08:45:00|1542|1541.7|1541.6|1541.3|1542.2|1541.9|1539.5|1539.2|468
1599555000000|2020-09-08 08:50:00|1541.5|1541.2|1540.1|1539.8|1541.5|1541.2|1540.1|1539.8|234
1599555300000|2020-09-08 08:55:00|1540.2|1539.9|1542|1541.7|1542.7|1542.4|1540.2|1539.9|195
1599555600000|2020-09-08 09:00:00|1541.9|1541.6|1544.9|1544.6|1545.2|1544.9|1540.2|1539.9|265
1599555900000|2020-09-08 09:05:00|1544.5|1544.2|1545.2|1544.9|1545.2|1544.9|1543.6|1543.3|244
1599556200000|2020-09-08 09:10:00|1545.3|1545|1544.7|1544.4|1546.4|1546.1|1544.2|1543.9|325
1599556500000|2020-09-08 09:15:00|1544.6|1544.3|1545.5|1545.2|1545.6|1545.3|1543.7|1543.4|89
1599556800000|2020-09-08 09:20:00|1545.6|1545.3|1544.8|1544.5|1545.9|1545.6|1544.3|1544|143
1599557100000|2020-09-08 09:25:00|1544.9|1544.6|1545.5|1545.2|1546.2|1545.9|1544.1|1543.8|162
1599557400000|2020-09-08 09:30:00|1545.3|1545|1543.6|1543.3|1545.9|1545.6|1543.2|1542.9|332
1599557700000|2020-09-08 09:35:00|1543.4|1543.1|1546|1545.7|1546.2|1545.9|1542.9|1542.6|281
1599558000000|2020-09-08 09:40:00|1545.9|1545.6|1541.9|1541.6|1546.3|1546|1541.6|1541.3|266
1599558300000|2020-09-08 09:45:00|1541.6|1541.3|1543.2|1542.9|1543.5|1543.2|1540.9|1540.6|86
1599558600000|2020-09-08 09:50:00|1543.1|1542.8|1542.8|1542.5|1544.5|1544.2|1542.6|1542.3|250
1599558900000|2020-09-08 09:55:00|1542.9|1542.6|1542.8|1542.5|1544.5|1544.2|1541.9|1541.6|380
1599559200000|2020-09-08 10:00:00|1542.6|1542.3|1541.8|1541.5|1542.9|1542.6|1540.8|1540.5|464
1599559500000|2020-09-08 10:05:00|1541.9|1541.6|1544.9|1544.6|1545.6|1545.3|1541.6|1541.3|428
1599559800000|2020-09-08 10:10:00|1544.8|1544.5|1543.5|1543.2|1544.9|1544.6|1542.9|1542.6|95
1599560100000|2020-09-08 10:15:00|1543.4|1543.1|1542.5|1542.2|1544.1|1543.8|1542.4|1542.1|190
1599560400000|2020-09-08 10:20:00|1542.6|1542.3|1541.4|1541.1|1543.7|1543.4|1541.3|1541|216
1599560700000|2020-09-08 10:25:00|1541.3|1541|1537.4|1537.1|1541.3|1541|1536.5|1536.2|507
1599561000000|2020-09-08 10:30:00|1537.6|1537.3|1536.8|1536.5|1538.4|1538.1|1536.5|1536.2|146
1599561300000|2020-09-08 10:35:00|1536.7|1536.4|1533.5|1533.2|1536.7|1536.4|1533|1532.7|429
1599561600000|2020-09-08 10:40:00|1533.6|1533.3|1535.4|1535.1|1535.4|1535.1|1533.4|1533.1|298
1599561900000|2020-09-08 10:45:00|1535.3|1535|1534.8|1534.5|1535.8|1535.5|1534.1|1533.8|240
1599562200000|2020-09-08 10:50:00|1534.7|1534.4|1535.9|1535.6|1537.1|1536.8|1534.6|1534.3|206
1599562500000|2020-09-08 10:55:00|1536|1535.7|1537.3|1537|1537.4|1537.1|1536|1535.7|191
1599562800000|2020-09-08 11:00:00|1537.2|1536.9|1538.1|1537.8|1538.8|1538.5|1537|1536.7|425
1599563100000|2020-09-08 11:05:00|1538|1537.7|1536.6|1536.3|1538.8|1538.5|1536.2|1535.9|293
1599563400000|2020-09-08 11:10:00|1536.3|1536|1535.8|1535.5|1538|1537.7|1535.8|1535.5|221
1599563700000|2020-09-08 11:15:00|1535.7|1535.4|1533.3|1533|1535.8|1535.5|1533.2|1532.9|712
1599564000000|2020-09-08 11:20:00|1533.4|1533.1|1532.7|1532.4|1533.6|1533.3|1530.8|1530.5|900
1599564300000|2020-09-08 11:25:00|1532.6|1532.3|1534.9|1534.6|1535.2|1534.9|1532.6|1532.3|273
1599564600000|2020-09-08 11:30:00|1534.8|1534.5|1530.7|1530.4|1535|1534.7|1530.5|1530.2|406
1599564900000|2020-09-08 11:35:00|1530.6|1530.3|1528.7|1528.4|1530.6|1530.3|1528|1527.7|561
1599565200000|2020-09-08 11:40:00|1528.8|1528.5|1525.1|1524.8|1528.8|1528.5|1525|1524.7|584
1599565500000|2020-09-08 11:45:00|1524.9|1524.6|1525.6|1525.3|1525.7|1525.4|1523.5|1523.2|1037
1599565800000|2020-09-08 11:50:00|1525.5|1525.2|1526.5|1526.2|1527.3|1527|1525.4|1525.1|625
1599566100000|2020-09-08 11:55:00|1526.6|1526.3|1529.1|1528.8|1529.6|1529.3|1526.3|1526|684
1599566400000|2020-09-08 12:00:00|1528.7|1528.4|1525.8|1525.5|1529.3|1529|1525.8|1525.5|1039
1599566700000|2020-09-08 12:05:00|1526|1525.7|1522.2|1521.9|1526|1525.7|1522.2|1521.9|451
1599567000000|2020-09-08 12:10:00|1522.3|1522|1519.6|1519.3|1523.6|1523.3|1518.8|1518.5|1072
1599567300000|2020-09-08 12:15:00|1519.5|1519.2|1519.5|1519.2|1521.2|1520.9|1518.1|1517.8|1089
1599567600000|2020-09-08 12:20:00|1519.6|1519.3|1522.5|1522.2|1523.7|1523.4|1518.9|1518.6|628
1599567900000|2020-09-08 12:25:00|1522.4|1522.1|1522.3|1522|1523.6|1523.3|1521.7|1521.4|485
1599568200000|2020-09-08 12:30:00|1522.2|1521.9|1524.6|1524.3|1524.8|1524.5|1521.7|1521.4|610
1599568500000|2020-09-08 12:35:00|1524.7|1524.4|1519.3|1519|1524.9|1524.6|1519.3|1519|509
1599568800000|2020-09-08 12:40:00|1519.4|1519.1|1520.4|1520.1|1522.2|1521.9|1518.6|1518.3|678
1599569100000|2020-09-08 12:45:00|1520.2|1519.9|1521.3|1521|1522.3|1522|1519.8|1519.5|328
1599569400000|2020-09-08 12:50:00|1521.5|1521.2|1521|1520.7|1523|1522.7|1520.8|1520.5|273
1599569700000|2020-09-08 12:55:00|1521.8|1521.5|1525|1524.7|1526.9|1526.6|1521.8|1521.5|610
1599570000000|2020-09-08 13:00:00|1525.1|1524.8|1523.5|1523.2|1526.2|1525.9|1523.3|1523|410
1599570300000|2020-09-08 13:05:00|1523.6|1523.3|1523.3|1523|1524.7|1524.4|1522.4|1522.1|455
1599570600000|2020-09-08 13:10:00|1523.4|1523.1|1519.9|1519.6|1525.2|1524.9|1519.9|1519.6|403
1599570900000|2020-09-08 13:15:00|1519.7|1519.4|1519.1|1518.8|1520.5|1520.2|1518.8|1518.5|560
1599571200000|2020-09-08 13:20:00|1519.2|1518.9|1517.5|1517.2|1520.8|1520.5|1516.4|1516.1|776
1599571500000|2020-09-08 13:25:00|1517.6|1517.3|1518.3|1518|1518.6|1518.3|1516.9|1516.6|796
1599571800000|2020-09-08 13:30:00|1518.1|1517.8|1505.2|1504.9|1518.1|1517.8|1505|1504.7|8694
1599572100000|2020-09-08 13:35:00|1505.1|1504.8|1507.5|1507.2|1510.3|1510|1503.9|1503.6|4934
1599572400000|2020-09-08 13:40:00|1507|1506.7|1499.1|1498.8|1507|1506.7|1498.5|1498.2|5615
1599572700000|2020-09-08 13:45:00|1499.2|1498.9|1499.6|1499.3|1506.5|1506.2|1496.1|1495.8|5653
1599573000000|2020-09-08 13:50:00|1499.4|1499.1|1505|1504.7|1506.9|1506.6|1497.9|1497.6|3699
1599573300000|2020-09-08 13:55:00|1504.9|1504.6|1513.3|1513|1514.8|1514.5|1504.4|1504.1|3371
1599573600000|2020-09-08 14:00:00|1513.2|1512.9|1505.3|1505|1514.2|1513.9|1505.3|1505|3681
1599573900000|2020-09-08 14:05:00|1505.4|1505.1|1509|1508.7|1510.2|1509.9|1503|1502.7|2890
1599574200000|2020-09-08 14:10:00|1509.2|1508.9|1512.1|1511.8|1513.2|1512.9|1506.3|1506|2620
1599574500000|2020-09-08 14:15:00|1511.7|1511.4|1508.2|1507.9|1512.5|1512.2|1508.1|1507.8|2897
1599574800000|2020-09-08 14:20:00|1508.1|1507.8|1513.5|1513.2|1513.7|1513.4|1505.7|1505.4|2759
1599575100000|2020-09-08 14:25:00|1513.6|1513.3|1517.1|1516.8|1518|1517.7|1513.6|1513.3|2174
1599575400000|2020-09-08 14:30:00|1516.9|1516.6|1517|1516.7|1518.2|1517.9|1513.6|1513.3|2966
1599575700000|2020-09-08 14:35:00|1517.3|1517|1519.2|1518.9|1519.5|1519.2|1513.6|1513.3|2384
1599576000000|2020-09-08 14:40:00|1519.1|1518.8|1513.2|1512.9|1519.5|1519.2|1510.4|1510.1|2731
1599576300000|2020-09-08 14:45:00|1513.1|1512.8|1506.1|1505.8|1513.1|1512.8|1506.1|1505.8|2336
1599576600000|2020-09-08 14:50:00|1506.2|1505.9|1507.9|1507.6|1510.8|1510.5|1505.1|1504.8|2472
1599576900000|2020-09-08 14:55:00|1508|1507.7|1508.6|1508.3|1511.3|1511|1506.6|1506.3|1690
1599577200000|2020-09-08 15:00:00|1508.5|1508.2|1514.6|1514.3|1514.8|1514.5|1506|1505.7|2787
1599577500000|2020-09-08 15:05:00|1514.5|1514.2|1516.3|1516|1516.6|1516.3|1510.9|1510.6|1319
1599577800000|2020-09-08 15:10:00|1516.4|1516.1|1517.8|1517.5|1518.6|1518.3|1514.8|1514.5|1811
1599578100000|2020-09-08 15:15:00|1517.5|1517.2|1518.8|1518.5|1519.7|1519.4|1516.4|1516.1|1540
1599578400000|2020-09-08 15:20:00|1518.7|1518.4|1514.7|1514.4|1519.3|1519|1514|1513.7|1293
1599578700000|2020-09-08 15:25:00|1515.1|1514.8|1514.2|1513.9|1516.4|1516.1|1512.9|1512.6|1257
1599579000000|2020-09-08 15:30:00|1514.1|1513.8|1512.6|1512.3|1515.5|1515.2|1509.9|1509.6|2055
1599579300000|2020-09-08 15:35:00|1512.7|1512.4|1510.8|1510.5|1514|1513.7|1510.8|1510.5|1550
1599579600000|2020-09-08 15:40:00|1510.9|1510.6|1510.1|1509.8|1512.1|1511.8|1508.7|1508.4|2523
1599579900000|2020-09-08 15:45:00|1510|1509.7|1509.5|1509.2|1510.7|1510.4|1507.8|1507.5|2856
1599580200000|2020-09-08 15:50:00|1509.7|1509.4|1506.3|1506|1510.9|1510.6|1506.3|1506|1951
1599580500000|2020-09-08 15:55:00|1505.9|1505.6|1511.1|1510.8|1512.1|1511.8|1505.7|1505.4|2031
1599580800000|2020-09-08 16:00:00|1511.5|1511.2|1513.4|1513.1|1514.7|1514.4|1510.6|1510.3|1137
1599581100000|2020-09-08 16:05:00|1513.6|1513.3|1513.4|1513.1|1514.9|1514.6|1511.5|1511.2|1772
1599581400000|2020-09-08 16:10:00|1513.3|1513|1513.4|1513.1|1515.6|1515.3|1512.9|1512.6|1261
1599581700000|2020-09-08 16:15:00|1513.3|1513|1516.3|1516|1516.3|1516|1513|1512.7|918
1599582000000|2020-09-08 16:20:00|1516.4|1516.1|1519.9|1519.6|1520.4|1520.1|1515.6|1515.3|1038
1599582300000|2020-09-08 16:25:00|1519.8|1519.5|1517|1516.7|1520.6|1520.3|1516.7|1516.4|1063
1599582600000|2020-09-08 16:30:00|1516.9|1516.6|1517.8|1517.5|1519.1|1518.8|1516.3|1516|868
1599582900000|2020-09-08 16:35:00|1517.9|1517.6|1516.7|1516.4|1518.8|1518.5|1516.5|1516.2|709
1599583200000|2020-09-08 16:40:00|1516.8|1516.5|1517.9|1517.6|1518.4|1518.1|1515.9|1515.6|1569
1599583500000|2020-09-08 16:45:00|1517.7|1517.4|1521.1|1520.8|1521.1|1520.8|1517.4|1517.1|856
1599583800000|2020-09-08 16:50:00|1521.2|1520.9|1520.7|1520.4|1521.4|1521.1|1519.7|1519.4|697
1599584100000|2020-09-08 16:55:00|1520.6|1520.3|1520|1519.7|1521.5|1521.2|1519.6|1519.3|1712
1599584400000|2020-09-08 17:00:00|1520.1|1519.8|1520.4|1520.1|1520.8|1520.5|1518.7|1518.4|1418
1599584700000|2020-09-08 17:05:00|1520.3|1520|1519.2|1518.9|1521.3|1521|1519.2|1518.9|1906
1599585000000|2020-09-08 17:10:00|1519.4|1519.1|1523.4|1523.1|1523.4|1523.1|1519|1518.7|1944
1599585300000|2020-09-08 17:15:00|1523.3|1523|1527.1|1526.8|1527.3|1527|1523.3|1523|1935
1599585600000|2020-09-08 17:20:00|1526.9|1526.6|1527.1|1526.8|1527.5|1527.2|1525|1524.7|3522
1599585900000|2020-09-08 17:25:00|1527.2|1526.9|1528.5|1528.2|1529.3|1529|1527.1|1526.8|2335
1599586200000|2020-09-08 17:30:00|1528.4|1528.1|1526.7|1526.4|1529.5|1529.2|1526.2|1525.9|2688
1599586500000|2020-09-08 17:35:00|1526.8|1526.5|1529.6|1529.3|1530.1|1529.8|1526.2|1525.9|2400
1599586800000|2020-09-08 17:40:00|1529.7|1529.4|1530.9|1530.6|1531.5|1531.2|1529|1528.7|1856
1599587100000|2020-09-08 17:45:00|1531|1530.7|1529.4|1529.1|1531.4|1531.1|1528.6|1528.3|1857
1599587400000|2020-09-08 17:50:00|1529.5|1529.2|1529.7|1529.4|1530.7|1530.4|1528.2|1527.9|1577
1599587700000|2020-09-08 17:55:00|1529.8|1529.5|1529.7|1529.4|1530.3|1530|1528.1|1527.8|1640
1599588000000|2020-09-08 18:00:00|1529.8|1529.5|1529.7|1529.4|1531.5|1531.2|1529.2|1528.9|2323
1599588300000|2020-09-08 18:05:00|1529.8|1529.5|1529.3|1529|1530.6|1530.3|1528.1|1527.8|1769
1599588600000|2020-09-08 18:10:00|1529.2|1528.9|1526.9|1526.6|1529.7|1529.4|1526.2|1525.9|1853
1599588900000|2020-09-08 18:15:00|1526.8|1526.5|1524.4|1524.1|1527.2|1526.9|1523.9|1523.6|2112
1599589200000|2020-09-08 18:20:00|1524.2|1523.9|1523|1522.7|1525.2|1524.9|1522.4|1522.1|1994
1599589500000|2020-09-08 18:25:00|1522.8|1522.5|1520.8|1520.5|1523.4|1523.1|1520.5|1520.2|1659
1599589800000|2020-09-08 18:30:00|1520.7|1520.4|1520|1519.7|1521|1520.7|1518.7|1518.4|1979
1599590100000|2020-09-08 18:35:00|1519.8|1519.5|1517.6|1517.3|1520.2|1519.9|1516.1|1515.8|2378
1599590400000|2020-09-08 18:40:00|1517.8|1517.5|1513.4|1513.1|1518.5|1518.2|1513.2|1512.9|3866
1599590700000|2020-09-08 18:45:00|1513.5|1513.2|1515.1|1514.8|1516.7|1516.4|1513|1512.7|2635
1599591000000|2020-09-08 18:50:00|1515|1514.7|1511.8|1511.5|1515.2|1514.9|1509.3|1509|2637
1599591300000|2020-09-08 18:55:00|1511.9|1511.6|1517|1516.7|1518.5|1518.2|1510.3|1510|2828
1599591600000|2020-09-08 19:00:00|1517.1|1516.8|1509.5|1509.2|1517.1|1516.8|1509.2|1508.9|1559
1599591900000|2020-09-08 19:05:00|1509.6|1509.3|1511.8|1511.5|1512|1511.7|1508.8|1508.5|1705
1599592200000|2020-09-08 19:10:00|1511.6|1511.3|1514.7|1514.4|1515.8|1515.5|1511.6|1511.3|1406
1599592500000|2020-09-08 19:15:00|1514.5|1514.2|1514.5|1514.2|1516.7|1516.4|1511.9|1511.6|1309
1599592800000|2020-09-08 19:20:00|1514.1|1513.8|1515|1514.7|1516.3|1516|1513.5|1513.2|1389
1599593100000|2020-09-08 19:25:00|1515.1|1514.8|1517.6|1517.3|1518.1|1517.8|1513.6|1513.3|2485
1599593400000|2020-09-08 19:30:00|1517.5|1517.2|1512.7|1512.4|1519.1|1518.8|1512.5|1512.2|1771
1599593700000|2020-09-08 19:35:00|1512.8|1512.5|1514.2|1513.9|1516.7|1516.4|1512.8|1512.5|1146
1599594000000|2020-09-08 19:40:00|1514.3|1514|1514.8|1514.5|1515.7|1515.4|1513|1512.7|1640
1599594300000|2020-09-08 19:45:00|1515|1514.7|1512.9|1512.6|1515|1514.7|1508.3|1508|2649
1599594600000|2020-09-08 19:50:00|1512.7|1512.4|1509.1|1508.8|1512.7|1512.4|1507|1506.7|4078
1599594900000|2020-09-08 19:55:00|1508.9|1508.6|1505.1|1504.8|1509.1|1508.8|1503.6|1503.3|11844
1599595200000|2020-09-08 20:00:00|1504.9|1504.6|1507.3|1507|1510.8|1510.5|1504.6|1504.3|6010
1599595500000|2020-09-08 20:05:00|1507.5|1507.2|1507.2|1506.9|1507.6|1507.3|1505.9|1505.6|2246
1599595800000|2020-09-08 20:10:00|1507.3|1507|1508.4|1507.6|1510.4|1510.1|1506.8|1506.5|3177
1599596100000|2020-09-08 20:15:00|1508.1|1507.3|1508.6|1507.8|1508.6|1507.8|1508.1|1507.3|3
1599596400000|2020-09-08 20:20:00|1508.4|1507.6|1508.4|1507.6|1508.6|1507.8|1508.2|1507.4|0
1599596700000|2020-09-08 20:25:00|1508.5|1507.7|1508.5|1507.7|1508.6|1507.8|1508.4|1507.6|0
1599597000000|2020-09-08 20:30:00|1509.3|1508.5|1506.5|1506.2|1510.1|1509.8|1506.1|1505.8|997
1599597300000|2020-09-08 20:35:00|1506.6|1506.3|1506.3|1506|1509.1|1508.8|1506.2|1505.9|245
1599597600000|2020-09-08 20:40:00|1506.5|1506.2|1505.2|1504.9|1506.6|1506.3|1505|1504.7|452
1599597900000|2020-09-08 20:45:00|1505.3|1505|1508.2|1507.9|1508.4|1508.1|1505.3|1505|232
1599598200000|2020-09-08 20:50:00|1508.3|1508|1508.9|1508.6|1509.6|1509.3|1507.9|1507.6|186
1599598500000|2020-09-08 20:55:00|1509|1508.7|1509.3|1508.5|1509.4|1509|1508.4|1508.1|202
1599598800000|2020-09-08 21:00:00|1509.4|1508.6|1509.5|1508.7|1509.5|1508.7|1509.2|1508.4|0
1599599100000|2020-09-08 21:05:00|1509.6|1508.8|1509.2|1508.4|1509.6|1508.8|1509.1|1508.3|0
1599599400000|2020-09-08 21:10:00|1509.3|1508.5|1509.3|1508.5|1509.4|1508.6|1509.2|1508.4|0
1599599700000|2020-09-08 21:15:00|1509.4|1508.6|1509.2|1508.4|1509.5|1508.7|1509.2|1508.4|0
1599600000000|2020-09-08 21:20:00|1509.1|1508.3|1501.5|1500.7|1509.1|1508.3|1501.3|1500.5|0
1599600300000|2020-09-08 21:25:00|1501.4|1500.6|1501.8|1501|1503.1|1502.3|1500.5|1499.7|0
1599600600000|2020-09-08 21:30:00|1501.9|1501.1|1497.6|1496.8|1502.2|1501.4|1496.7|1495.9|0
1599600900000|2020-09-08 21:35:00|1497.7|1496.9|1497.5|1496.7|1498.4|1497.6|1497.4|1496.6|0
1599601200000|2020-09-08 21:40:00|1497.4|1496.6|1494.1|1493.3|1497.5|1496.7|1494.1|1493.3|0
1599601500000|2020-09-08 21:45:00|1494|1493.2|1495.8|1495|1495.8|1495|1492.6|1491.8|0
1599601800000|2020-09-08 21:50:00|1495.7|1494.9|1500.8|1500|1500.8|1500|1495.7|1494.9|0
1599602100000|2020-09-08 21:55:00|1500.9|1500.1|1501.3|1500.5|1501.4|1500.6|1499.7|1498.9|0
1599602400000|2020-09-08 22:00:00|1495.4|1495.1|1492|1491.7|1498.1|1497.8|1490.5|1490.2|1068
1599602700000|2020-09-08 22:05:00|1492.2|1491.9|1485.2|1484.9|1492.2|1491.9|1485.2|1484.9|676
1599603000000|2020-09-08 22:10:00|1485.1|1484.8|1483.9|1483.6|1485.7|1485.4|1480.4|1480.1|642
1599603300000|2020-09-08 22:15:00|1484|1483.7|1483.5|1483.2|1486.7|1486.4|1482|1481.7|435
1599603600000|2020-09-08 22:20:00|1483.6|1483.3|1490.3|1490|1490.8|1490.5|1483.2|1482.9|474
1599603900000|2020-09-08 22:25:00|1490.6|1490.3|1487.9|1487.6|1490.6|1490.3|1487.8|1487.5|270
1599604200000|2020-09-08 22:30:00|1487.8|1487.5|1487.2|1486.9|1489.6|1489.3|1487|1486.7|154
1599604500000|2020-09-08 22:35:00|1487.3|1487|1485.8|1485.5|1487.7|1487.4|1485.7|1485.4|114
1599604800000|2020-09-08 22:40:00|1485.9|1485.6|1485.3|1485|1486|1485.7|1485|1484.7|87
1599605100000|2020-09-08 22:45:00|1485.6|1485.3|1486.2|1485.9|1486.7|1486.4|1485.2|1484.9|121
1599605400000|2020-09-08 22:50:00|1486.3|1486|1488.8|1488.5|1489.2|1488.9|1486.3|1486|129
1599605700000|2020-09-08 22:55:00|1488.9|1488.6|1490.6|1490.3|1490.8|1490.5|1488.7|1488.4|157
1599606000000|2020-09-08 23:00:00|1490.7|1490.4|1488.5|1488.2|1490.9|1490.6|1487.6|1487.3|319
1599606300000|2020-09-08 23:05:00|1488.7|1488.4|1490.1|1489.8|1490.7|1490.4|1488.7|1488.4|82
1599606600000|2020-09-08 23:10:00|1490.2|1489.9|1491.7|1491.4|1492|1491.7|1490|1489.7|108
1599606900000|2020-09-08 23:15:00|1491.6|1491.3|1492.1|1491.8|1493.8|1493.5|1491.6|1491.3|156
1599607200000|2020-09-08 23:20:00|1492.2|1491.9|1493.2|1492.9|1494.1|1493.8|1492|1491.7|61
1599607500000|2020-09-08 23:25:00|1493.1|1492.8|1492.7|1492.4|1494.2|1493.9|1491.8|1491.5|116
1599607800000|2020-09-08 23:30:00|1492.8|1492.5|1492.6|1492.3|1493.4|1493.1|1492.3|1492|38
1599608100000|2020-09-08 23:35:00|1492.5|1492.2|1492.5|1492.2|1492.7|1492.4|1490.9|1490.6|238
1599608400000|2020-09-08 23:40:00|1492.6|1492.3|1493.6|1493.3|1493.7|1493.4|1492.6|1492.3|39
1599608700000|2020-09-08 23:45:00|1493.5|1493.2|1494.5|1494.2|1494.6|1494.3|1493.1|1492.8|87
1599609000000|2020-09-08 23:50:00|1494.6|1494.3|1496.7|1496.4|1496.7|1496.4|1493.8|1493.5|181
1599609300000|2020-09-08 23:55:00|1496.8|1496.5|1496.3|1496|1497.2|1496.9|1496|1495.7|156
1599609600000|2020-09-09 00:00:00|1496|1495.7|1497.4|1497.1|1497.9|1497.6|1495.5|1495.2|129
1599609900000|2020-09-09 00:05:00|1497.3|1497|1496|1495.7|1497.3|1497|1495.4|1495.1|232
1599610200000|2020-09-09 00:10:00|1495.9|1495.6|1497.4|1497.1|1497.9|1497.6|1495.6|1495.3|54
1599610500000|2020-09-09 00:15:00|1497.3|1497|1499.2|1498.9|1499.4|1499.1|1496|1495.7|334
1599610800000|2020-09-09 00:20:00|1499.1|1498.8|1498.8|1498.5|1500.1|1499.8|1497.9|1497.6|130
1599611100000|2020-09-09 00:25:00|1498.7|1498.4|1498|1497.7|1499|1498.7|1497.6|1497.3|40
1599611400000|2020-09-09 00:30:00|1497.9|1497.6|1499.3|1499|1499.4|1499.1|1497.8|1497.5|87
1599611700000|2020-09-09 00:35:00|1499.2|1498.9|1501|1500.7|1501.6|1501.3|1498.9|1498.6|289
1599612000000|2020-09-09 00:40:00|1501.1|1500.8|1501.2|1500.9|1502.6|1502.3|1501|1500.7|190
1599612300000|2020-09-09 00:45:00|1501.1|1500.8|1501.5|1501.2|1502|1501.7|1500.9|1500.6|145
1599612600000|2020-09-09 00:50:00|1501.4|1501.1|1501.3|1501|1502.5|1502.2|1501.1|1500.8|140
1599612900000|2020-09-09 00:55:00|1501.4|1501.1|1502.5|1502.2|1502.9|1502.6|1501.2|1500.9|175
1599613200000|2020-09-09 01:00:00|1502.4|1502.1|1501.6|1501.3|1502.5|1502.2|1500.6|1500.3|196
1599613500000|2020-09-09 01:05:00|1501.7|1501.4|1498.5|1498.2|1502.5|1502.2|1498.3|1498|115
1599613800000|2020-09-09 01:10:00|1498.6|1498.3|1500|1499.7|1500.1|1499.8|1497.9|1497.6|125
1599614100000|2020-09-09 01:15:00|1499.9|1499.6|1499.7|1499.4|1500.6|1500.3|1497.7|1497.4|72
1599614400000|2020-09-09 01:20:00|1499.6|1499.3|1501|1500.7|1501.1|1500.8|1499.4|1499.1|57
1599614700000|2020-09-09 01:25:00|1500.9|1500.6|1500.9|1500.6|1501.3|1501|1500.6|1500.3|42
1599615000000|2020-09-09 01:30:00|1500.8|1500.5|1501.3|1501|1501.3|1501|1499.1|1498.8|139
1599615300000|2020-09-09 01:35:00|1501.4|1501.1|1503.8|1503.5|1504.5|1504.2|1501.3|1501|153
1599615600000|2020-09-09 01:40:00|1503.7|1503.4|1505|1504.7|1505.4|1505.1|1503.6|1503.3|78
1599615900000|2020-09-09 01:45:00|1504.9|1504.6|1503.6|1503.3|1505.2|1504.9|1503.4|1503.1|63
1599616200000|2020-09-09 01:50:00|1503.5|1503.2|1503.3|1503|1503.7|1503.4|1503|1502.7|25
1599616500000|2020-09-09 01:55:00|1503.2|1502.9|1502.5|1502.2|1503.2|1502.9|1501.2|1500.9|63
1599616800000|2020-09-09 02:00:00|1502.7|1502.4|1501.7|1501.4|1502.7|1502.4|1501|1500.7|49
1599617100000|2020-09-09 02:05:00|1501.6|1501.3|1502.8|1502.5|1503|1502.7|1501.3|1501|19
1599617400000|2020-09-09 02:10:00|1502.7|1502.4|1504.5|1504.2|1504.7|1504.4|1502.5|1502.2|43
1599617700000|2020-09-09 02:15:00|1504.4|1504.1|1502.5|1502.2|1504.4|1504.1|1501.8|1501.5|21
1599618000000|2020-09-09 02:20:00|1502.4|1502.1|1500.7|1500.4|1502.4|1502.1|1500.5|1500.2|33
1599618300000|2020-09-09 02:25:00|1500.6|1500.3|1501.8|1501.5|1502|1501.7|1500.6|1500.3|51
1599618600000|2020-09-09 02:30:00|1501.7|1501.4|1498.7|1498.4|1501.7|1501.4|1498.5|1498.2|52
1599618900000|2020-09-09 02:35:00|1498.6|1498.3|1500.8|1500.5|1500.9|1500.6|1498.6|1498.3|28
1599619200000|2020-09-09 02:40:00|1500.9|1500.6|1501.3|1501|1501.4|1501.1|1500.6|1500.3|26
1599619500000|2020-09-09 02:45:00|1501.4|1501.1|1502.1|1501.8|1502.3|1502|1501.1|1500.8|21
1599619800000|2020-09-09 02:50:00|1502.2|1501.9|1501.8|1501.5|1502.5|1502.2|1501.2|1500.9|28
1599620100000|2020-09-09 02:55:00|1501.9|1501.6|1503.5|1503.2|1503.5|1503.2|1501.7|1501.4|33
1599620400000|2020-09-09 03:00:00|1503.4|1503.1|1503.9|1503.6|1504.2|1503.9|1503.3|1503|38
1599620700000|2020-09-09 03:05:00|1504|1503.7|1503.9|1503.6|1504.5|1504.2|1503.5|1503.2|23
1599621000000|2020-09-09 03:10:00|1504|1503.7|1504.1|1503.8|1504.2|1503.9|1503.2|1502.9|21
1599621300000|2020-09-09 03:15:00|1504.2|1503.9|1504.4|1504.1|1504.7|1504.4|1503.9|1503.6|25
1599621600000|2020-09-09 03:20:00|1504.3|1504|1503.8|1503.5|1504.3|1504|1503.4|1503.1|15
1599621900000|2020-09-09 03:25:00|1503.9|1503.6|1503.8|1503.5|1504|1503.7|1503.3|1503|13
1599622200000|2020-09-09 03:30:00|1503.7|1503.4|1502.7|1502.4|1503.9|1503.6|1502.5|1502.2|32
1599622500000|2020-09-09 03:35:00|1502.8|1502.5|1502.6|1502.3|1502.8|1502.5|1502.1|1501.8|23
1599622800000|2020-09-09 03:40:00|1502.4|1502.1|1502.3|1502|1502.7|1502.4|1501.8|1501.5|17
1599623100000|2020-09-09 03:45:00|1502.2|1501.9|1503.7|1503.4|1503.9|1503.6|1502|1501.7|33
1599623400000|2020-09-09 03:50:00|1503.6|1503.3|1503.1|1502.8|1503.6|1503.3|1503|1502.7|13
1599623700000|2020-09-09 03:55:00|1503.2|1502.9|1503.7|1503.4|1503.9|1503.6|1503.1|1502.8|16
1599624000000|2020-09-09 04:00:00|1503.6|1503.3|1503|1502.7|1503.7|1503.4|1502.8|1502.5|28
1599624300000|2020-09-09 04:05:00|1502.7|1502.4|1503.5|1503.2|1503.7|1503.4|1502.7|1502.4|33
1599624600000|2020-09-09 04:10:00|1503.4|1503.1|1504.4|1504.1|1504.6|1504.3|1503.4|1503.1|22
1599624900000|2020-09-09 04:15:00|1504.5|1504.2|1506.3|1506|1506.3|1506|1504.3|1504|46
1599625200000|2020-09-09 04:20:00|1506.4|1506.1|1506.9|1506.6|1507|1506.7|1505.9|1505.6|39
1599625500000|2020-09-09 04:25:00|1507|1506.7|1506.9|1506.6|1507.2|1506.9|1506.6|1506.3|31
1599625800000|2020-09-09 04:30:00|1507|1506.7|1507.1|1506.8|1507.4|1507.1|1506.3|1506|44
1599626100000|2020-09-09 04:35:00|1507.2|1506.9|1506.6|1506.3|1507.3|1507|1506.5|1506.2|15
1599626400000|2020-09-09 04:40:00|1506.7|1506.4|1506.4|1506.1|1506.8|1506.5|1506|1505.7|10
1599626700000|2020-09-09 04:45:00|1506.5|1506.2|1506.1|1505.8|1506.8|1506.5|1505.5|1505.2|21
1599627000000|2020-09-09 04:50:00|1506|1505.7|1506.1|1505.8|1506.5|1506.2|1505.9|1505.6|15
1599627300000|2020-09-09 04:55:00|1506.2|1505.9|1506.6|1506.3|1506.9|1506.6|1506.1|1505.8|25
1599627600000|2020-09-09 05:00:00|1506.7|1506.4|1508.1|1507.8|1508.2|1507.9|1506.2|1505.9|70
1599627900000|2020-09-09 05:05:00|1508|1507.7|1510.2|1509.9|1510.2|1509.9|1508|1507.7|119
1599628200000|2020-09-09 05:10:00|1510.3|1510|1511.2|1510.9|1511.6|1511.3|1510.1|1509.8|81
1599628500000|2020-09-09 05:15:00|1511.1|1510.8|1510.3|1510|1512|1511.7|1510.3|1510|52
1599628800000|2020-09-09 05:20:00|1510.2|1509.9|1510|1509.7|1510.5|1510.2|1509.5|1509.2|32
1599629100000|2020-09-09 05:25:00|1509.7|1509.4|1509|1508.7|1509.8|1509.5|1509|1508.7|26
1599629400000|2020-09-09 05:30:00|1509.1|1508.8|1509.2|1508.9|1509.5|1509.2|1508.1|1507.8|58
1599629700000|2020-09-09 05:35:00|1509|1508.7|1508.1|1507.8|1509.2|1508.9|1508|1507.7|55
1599630000000|2020-09-09 05:40:00|1508|1507.7|1507.4|1507.1|1508.2|1507.9|1507.2|1506.9|13
1599630300000|2020-09-09 05:45:00|1507.5|1507.2|1507.8|1507.5|1507.9|1507.6|1507|1506.7|38
1599630600000|2020-09-09 05:50:00|1507.9|1507.6|1506.5|1506.2|1508.3|1508|1506.2|1505.9|40
1599630900000|2020-09-09 05:55:00|1506.7|1506.4|1505.6|1505.3|1507|1506.7|1505.6|1505.3|58
1599631200000|2020-09-09 06:00:00|1505.7|1505.4|1506|1505.7|1506.7|1506.4|1505|1504.7|118
1599631500000|2020-09-09 06:05:00|1506.2|1505.9|1505.6|1505.3|1507.9|1507.6|1505.6|1505.3|68
1599631800000|2020-09-09 06:10:00|1505.5|1505.2|1502.7|1502.4|1505.7|1505.4|1502.1|1501.8|184
1599632100000|2020-09-09 06:15:00|1502.8|1502.5|1499.8|1499.5|1502.8|1502.5|1499.3|1499|213
1599632400000|2020-09-09 06:20:00|1499.6|1499.3|1499.5|1499.2|1499.9|1499.6|1497.6|1497.3|295
1599632700000|2020-09-09 06:25:00|1499.4|1499.1|1499.3|1499|1500.1|1499.8|1498.6|1498.3|121
1599633000000|2020-09-09 06:30:00|1499.4|1499.1|1500.3|1500|1501.4|1501.1|1498.9|1498.6|177
1599633300000|2020-09-09 06:35:00|1500.2|1499.9|1498.2|1497.9|1501|1500.7|1498.1|1497.8|158
1599633600000|2020-09-09 06:40:00|1498.3|1498|1496.2|1495.9|1498.6|1498.3|1495.6|1495.3|273
1599633900000|2020-09-09 06:45:00|1496.3|1496|1499.7|1499.4|1500.1|1499.8|1496.3|1496|221
1599634200000|2020-09-09 06:50:00|1499.6|1499.3|1499.9|1499.6|1500.3|1500|1499.2|1498.9|126
1599634500000|2020-09-09 06:55:00|1500.1|1499.8|1500.4|1500.1|1500.5|1500.2|1499.4|1499.1|139
1599634800000|2020-09-09 07:00:00|1500.6|1500.3|1504.1|1503.8|1504.5|1504.2|1500.5|1500.2|539
1599635100000|2020-09-09 07:05:00|1504|1503.7|1503.9|1503.6|1504.5|1504.2|1503.3|1503|140
1599635400000|2020-09-09 07:10:00|1504|1503.7|1506.3|1506|1507.2|1506.9|1503.9|1503.6|323
1599635700000|2020-09-09 07:15:00|1506.4|1506.1|1505.3|1505|1507.3|1507|1504.7|1504.4|219
1599636000000|2020-09-09 07:20:00|1505.4|1505.1|1507.5|1507.2|1508.8|1508.5|1504.6|1504.3|222
1599636300000|2020-09-09 07:25:00|1507.2|1506.9|1507.4|1507.1|1508.5|1508.2|1505.8|1505.5|150
1599636600000|2020-09-09 07:30:00|1507.6|1507.3|1510.4|1510.1|1510.8|1510.5|1507|1506.7|156
1599636900000|2020-09-09 07:35:00|1510.3|1510|1509.9|1509.6|1511.5|1511.2|1509.8|1509.5|148
1599637200000|2020-09-09 07:40:00|1510|1509.7|1513.1|1512.8|1513.2|1512.9|1509.8|1509.5|158
1599637500000|2020-09-09 07:45:00|1513|1512.7|1513.1|1512.8|1513.4|1513.1|1511.6|1511.3|199
1599637800000|2020-09-09 07:50:00|1513.4|1513.1|1512.8|1512.5|1513.6|1513.3|1512.4|1512.1|102
1599638100000|2020-09-09 07:55:00|1512.7|1512.4|1512.1|1511.8|1513.3|1513|1511.4|1511.1|138
1599638400000|2020-09-09 08:00:00|1511.8|1511.5|1516.8|1516.5|1517.1|1516.8|1511|1510.7|839
1599638700000|2020-09-09 08:05:00|1516.9|1516.6|1519.6|1519.3|1519.6|1519.3|1516.7|1516.4|464
1599639000000|2020-09-09 08:10:00|1519.5|1519.2|1517.4|1517.1|1519.8|1519.5|1517.1|1516.8|280
1599639300000|2020-09-09 08:15:00|1517.5|1517.2|1517.3|1517|1519.6|1519.3|1517.1|1516.8|257
1599639600000|2020-09-09 08:20:00|1517.2|1516.9|1518.5|1518.2|1519.5|1519.2|1516.9|1516.6|202
1599639900000|2020-09-09 08:25:00|1518.4|1518.1|1516.6|1516.3|1518.9|1518.6|1516|1515.7|278
1599640200000|2020-09-09 08:30:00|1516.5|1516.2|1515.6|1515.3|1517.9|1517.6|1515.1|1514.8|123
1599640500000|2020-09-09 08:35:00|1515.7|1515.4|1515.1|1514.8|1517.4|1517.1|1515.1|1514.8|104
1599640800000|2020-09-09 08:40:00|1515.2|1514.9|1513.1|1512.8|1515.2|1514.9|1512.9|1512.6|127
1599641100000|2020-09-09 08:45:00|1513|1512.7|1516|1515.7|1516.2|1515.9|1512.5|1512.2|136
1599641400000|2020-09-09 08:50:00|1515.9|1515.6|1515.3|1515|1516.7|1516.4|1515.1|1514.8|70
1599641700000|2020-09-09 08:55:00|1515.2|1514.9|1513.4|1513.1|1515.8|1515.5|1513.3|1513|62
1599642000000|2020-09-09 09:00:00|1513.1|1512.8|1511.2|1510.9|1513.6|1513.3|1510.2|1509.9|161
1599642300000|2020-09-09 09:05:00|1511.1|1510.8|1513|1512.7|1513.4|1513.1|1510.6|1510.3|251
1599642600000|2020-09-09 09:10:00|1512.9|1512.6|1515.4|1515.1|1515.9|1515.6|1512.1|1511.8|255
1599642900000|2020-09-09 09:15:00|1515.5|1515.2|1515.3|1515|1516.4|1516.1|1514.7|1514.4|163
1599643200000|2020-09-09 09:20:00|1515.4|1515.1|1514.7|1514.4|1516.4|1516.1|1514.4|1514.1|182
1599643500000|2020-09-09 09:25:00|1514.8|1514.5|1516|1515.7|1516.6|1516.3|1514.7|1514.4|123
1599643800000|2020-09-09 09:30:00|1516.1|1515.8|1515.7|1515.4|1516.6|1516.3|1514.1|1513.8|179
1599644100000|2020-09-09 09:35:00|1515.6|1515.3|1517.1|1516.8|1518.1|1517.8|1515.5|1515.2|139
1599644400000|2020-09-09 09:40:00|1517|1516.7|1517.5|1517.2|1517.6|1517.3|1515.9|1515.6|57
1599644700000|2020-09-09 09:45:00|1517.6|1517.3|1517.2|1516.9|1518.1|1517.8|1516.7|1516.4|111
1599645000000|2020-09-09 09:50:00|1517.1|1516.8|1516|1515.7|1517.6|1517.3|1515.9|1515.6|37
1599645300000|2020-09-09 09:55:00|1515.9|1515.6|1519.2|1518.9|1519.8|1519.5|1515.9|1515.6|169
1599645600000|2020-09-09 10:00:00|1519.3|1519|1518|1517.7|1519.8|1519.5|1517.9|1517.6|122
1599645900000|2020-09-09 10:05:00|1517.9|1517.6|1519.6|1519.3|1519.9|1519.6|1517.6|1517.3|76
1599646200000|2020-09-09 10:10:00|1519.7|1519.4|1518.2|1517.9|1520.3|1520|1518.1|1517.8|170
1599646500000|2020-09-09 10:15:00|1518.3|1518|1516.7|1516.4|1518.6|1518.3|1516.1|1515.8|110
1599646800000|2020-09-09 10:20:00|1516.8|1516.5|1517.6|1517.3|1518.2|1517.9|1516.4|1516.1|81
1599647100000|2020-09-09 10:25:00|1517.3|1517|1516.2|1515.9|1517.6|1517.3|1516.1|1515.8|48
1599647400000|2020-09-09 10:30:00|1516.3|1516|1516.6|1516.3|1517.1|1516.8|1515|1514.7|106
1599647700000|2020-09-09 10:35:00|1516.7|1516.4|1514.3|1514|1516.7|1516.4|1513.5|1513.2|144
1599648000000|2020-09-09 10:40:00|1514.1|1513.8|1514.3|1514|1514.5|1514.2|1513.3|1513|33
1599648300000|2020-09-09 10:45:00|1514.4|1514.1|1513.9|1513.6|1514.6|1514.3|1513.3|1513|103
1599648600000|2020-09-09 10:50:00|1514|1513.7|1513.3|1513|1514.8|1514.5|1512.8|1512.5|135
1599648900000|2020-09-09 10:55:00|1513.4|1513.1|1513.4|1513.1|1513.8|1513.5|1512.1|1511.8|141
1599649200000|2020-09-09 11:00:00|1513.2|1512.9|1511.2|1510.9|1513.3|1513|1510.9|1510.6|221
1599649500000|2020-09-09 11:05:00|1511.1|1510.8|1510.1|1509.8|1511.2|1510.9|1509.5|1509.2|187
1599649800000|2020-09-09 11:10:00|1510.2|1509.9|1509.1|1508.8|1510.6|1510.3|1508.7|1508.4|138
1599650100000|2020-09-09 11:15:00|1509.2|1508.9|1512|1511.7|1512.1|1511.8|1509|1508.7|133
1599650400000|2020-09-09 11:20:00|1511.8|1511.5|1512.5|1512.2|1513.1|1512.8|1511.2|1510.9|190
1599650700000|2020-09-09 11:25:00|1512.3|1512|1514.1|1513.8|1514.4|1514.1|1511.8|1511.5|223
1599651000000|2020-09-09 11:30:00|1514.2|1513.9|1512.5|1512.2|1514.4|1514.1|1512.3|1512|73
1599651300000|2020-09-09 11:35:00|1512.6|1512.3|1513.8|1513.5|1514.6|1514.3|1512.6|1512.3|89
1599651600000|2020-09-09 11:40:00|1513.7|1513.4|1514.5|1514.2|1514.9|1514.6|1511.7|1511.4|90
1599651900000|2020-09-09 11:45:00|1514.6|1514.3|1514.4|1514.1|1516.1|1515.8|1514|1513.7|213
1599652200000|2020-09-09 11:50:00|1514.5|1514.2|1515.8|1515.5|1516|1515.7|1514.3|1514|221
1599652500000|2020-09-09 11:55:00|1516|1515.7|1516.2|1515.9|1517.1|1516.8|1515.6|1515.3|180
1599652800000|2020-09-09 12:00:00|1516.3|1516|1518.4|1518.1|1520|1519.7|1516.1|1515.8|406
1599653100000|2020-09-09 12:05:00|1518.3|1518|1518.9|1518.6|1519|1518.7|1517.4|1517.1|284
1599653400000|2020-09-09 12:10:00|1518.8|1518.5|1519.8|1519.5|1519.8|1519.5|1517.9|1517.6|200
1599653700000|2020-09-09 12:15:00|1519.9|1519.6|1520.3|1520|1521.8|1521.5|1519.9|1519.6|494
1599654000000|2020-09-09 12:20:00|1520.2|1519.9|1518.2|1517.9|1520.3|1520|1517.5|1517.2|360
1599654300000|2020-09-09 12:25:00|1518|1517.7|1519.5|1519.2|1520.7|1520.4|1518|1517.7|269
1599654600000|2020-09-09 12:30:00|1519.4|1519.1|1518.6|1518.3|1520.2|1519.9|1518.3|1518|179
1599654900000|2020-09-09 12:35:00|1518.5|1518.2|1519.7|1519.4|1519.9|1519.6|1516.8|1516.5|234
1599655200000|2020-09-09 12:40:00|1519.6|1519.3|1518|1517.7|1519.8|1519.5|1517.1|1516.8|169
1599655500000|2020-09-09 12:45:00|1518.3|1518|1519.1|1518.8|1519.4|1519.1|1517.1|1516.8|380
1599655800000|2020-09-09 12:50:00|1519|1518.7|1518.5|1518.2|1520.2|1519.9|1517.9|1517.6|206
1599656100000|2020-09-09 12:55:00|1518.6|1518.3|1517.6|1517.3|1519|1518.7|1516.5|1516.2|176
1599656400000|2020-09-09 13:00:00|1517.2|1516.9|1519.2|1518.9|1519.5|1519.2|1516.1|1515.8|219
1599656700000|2020-09-09 13:05:00|1519.1|1518.8|1520.9|1520.6|1521|1520.7|1518.8|1518.5|388
1599657000000|2020-09-09 13:10:00|1521|1520.7|1522.5|1522.2|1522.8|1522.5|1520.8|1520.5|437
1599657300000|2020-09-09 13:15:00|1522.6|1522.3|1524|1523.7|1524.3|1524|1522.2|1521.9|450
1599657600000|2020-09-09 13:20:00|1523.9|1523.6|1523.2|1522.9|1523.9|1523.6|1521.6|1521.3|468
1599657900000|2020-09-09 13:25:00|1522.9|1522.6|1520.1|1519.8|1523.6|1523.3|1519.9|1519.6|477
1599658200000|2020-09-09 13:30:00|1520.4|1520.1|1519.3|1519|1521.3|1521|1517.4|1517.1|5492
1599658500000|2020-09-09 13:35:00|1519.4|1519.1|1519.4|1519.1|1525.3|1525|1518.3|1518|3922
1599658800000|2020-09-09 13:40:00|1519.3|1519|1520.1|1519.8|1522.7|1522.4|1517.8|1517.5|2992
1599659100000|2020-09-09 13:45:00|1520.2|1519.9|1517|1516.7|1521.4|1521.1|1516.1|1515.8|4389
1599659400000|2020-09-09 13:50:00|1517.2|1516.9|1522.9|1522.6|1524|1523.7|1517.2|1516.9|3269
1599659700000|2020-09-09 13:55:00|1523|1522.7|1525.8|1525.5|1525.8|1525.5|1520.4|1520.1|2902
1599660000000|2020-09-09 14:00:00|1526|1525.7|1525.6|1525.3|1527.4|1527.1|1524.7|1524.4|2876
1599660300000|2020-09-09 14:05:00|1525.5|1525.2|1522|1521.7|1526.1|1525.8|1521.8|1521.5|2251
1599660600000|2020-09-09 14:10:00|1522.1|1521.8|1524.2|1523.9|1526.6|1526.3|1522.1|1521.8|2510
1599660900000|2020-09-09 14:15:00|1524.4|1524.1|1522|1521.7|1527|1526.7|1522|1521.7|1987
1599661200000|2020-09-09 14:20:00|1521.9|1521.6|1519.4|1519.1|1522.7|1522.4|1519.3|1519|2173
1599661500000|2020-09-09 14:25:00|1519.5|1519.2|1518.9|1518.6|1521.9|1521.6|1518.8|1518.5|2805
1599661800000|2020-09-09 14:30:00|1518.8|1518.5|1518.2|1517.9|1520.9|1520.6|1517.9|1517.6|2108
1599662100000|2020-09-09 14:35:00|1518.5|1518.2|1518.8|1518.5|1521.1|1520.8|1517.8|1517.5|1874
1599662400000|2020-09-09 14:40:00|1518.7|1518.4|1518.1|1517.8|1520.7|1520.4|1516.6|1516.3|1657
1599662700000|2020-09-09 14:45:00|1518.3|1518|1515.1|1514.8|1519.2|1518.9|1514.8|1514.5|1888
1599663000000|2020-09-09 14:50:00|1515|1514.7|1512.5|1512.2|1516.8|1516.5|1512.5|1512.2|2370
1599663300000|2020-09-09 14:55:00|1512.4|1512.1|1515.7|1515.4|1515.7|1515.4|1511.9|1511.6|2760
1599663600000|2020-09-09 15:00:00|1516.1|1515.8|1522.3|1522|1522.9|1522.6|1516.1|1515.8|2425
1599663900000|2020-09-09 15:05:00|1522.5|1522.2|1518.7|1518.4|1523.3|1523|1517.9|1517.6|2124
1599664200000|2020-09-09 15:10:00|1518.9|1518.6|1517.1|1516.8|1519.3|1519|1516.4|1516.1|1402
1599664500000|2020-09-09 15:15:00|1517.2|1516.9|1516|1515.7|1518.2|1517.9|1515.5|1515.2|1220
1599664800000|2020-09-09 15:20:00|1516.1|1515.8|1519.9|1519.6|1520.3|1520|1515.9|1515.6|1061
1599665100000|2020-09-09 15:25:00|1520|1519.7|1521.6|1521.3|1522.2|1521.9|1519.6|1519.3|939
1599665400000|2020-09-09 15:30:00|1521.7|1521.4|1520.2|1519.9|1522.6|1522.3|1520|1519.7|1567
1599665700000|2020-09-09 15:35:00|1520.3|1520|1522.4|1522.1|1522.7|1522.4|1519.5|1519.2|1685
1599666000000|2020-09-09 15:40:00|1522.6|1522.3|1524|1523.7|1524.1|1523.8|1521.8|1521.5|1251
1599666300000|2020-09-09 15:45:00|1524.2|1523.9|1523.2|1522.9|1524.7|1524.4|1522|1521.7|892
1599666600000|2020-09-09 15:50:00|1523.3|1523|1522.7|1522.4|1523.9|1523.6|1522.6|1522.3|2667
1599666900000|2020-09-09 15:55:00|1522.6|1522.3|1519.8|1519.5|1522.9|1522.6|1519.3|1519|1180
1599667200000|2020-09-09 16:00:00|1519.9|1519.6|1520.1|1519.8|1520.8|1520.5|1519.2|1518.9|788
1599667500000|2020-09-09 16:05:00|1519.9|1519.6|1520.7|1520.4|1521.1|1520.8|1519|1518.7|517
1599667800000|2020-09-09 16:10:00|1520.9|1520.6|1520.9|1520.6|1522.6|1522.3|1520.5|1520.2|751
1599668100000|2020-09-09 16:15:00|1521|1520.7|1521.5|1521.2|1522.5|1522.2|1520.3|1520|843
1599668400000|2020-09-09 16:20:00|1521.4|1521.1|1521.6|1521.3|1521.8|1521.5|1520.1|1519.8|1043
1599668700000|2020-09-09 16:25:00|1521.5|1521.2|1522.9|1522.6|1523.5|1523.2|1521.2|1520.9|697
1599669000000|2020-09-09 16:30:00|1523.1|1522.8|1524.1|1523.8|1525.1|1524.8|1522.4|1522.1|957
1599669300000|2020-09-09 16:35:00|1524|1523.7|1524.5|1524.2|1525|1524.7|1523.9|1523.6|586
1599669600000|2020-09-09 16:40:00|1524.2|1523.9|1525.1|1524.8|1525.3|1525|1523.8|1523.5|1041
1599669900000|2020-09-09 16:45:00|1525.2|1524.9|1524.2|1523.9|1525.3|1525|1523.5|1523.2|906
1599670200000|2020-09-09 16:50:00|1524.3|1524|1523.5|1523.2|1524.7|1524.4|1523|1522.7|614
1599670500000|2020-09-09 16:55:00|1523.6|1523.3|1524.1|1523.8|1524.6|1524.3|1523.2|1522.9|854
1599670800000|2020-09-09 17:00:00|1524.2|1523.9|1527|1526.7|1527|1526.7|1524|1523.7|1556
1599671100000|2020-09-09 17:05:00|1526.9|1526.6|1529.8|1529.5|1529.8|1529.5|1526.9|1526.6|2599
1599671400000|2020-09-09 17:10:00|1529.7|1529.4|1529.1|1528.8|1530.9|1530.6|1529|1528.7|1538
1599671700000|2020-09-09 17:15:00|1529|1528.7|1527.5|1527.2|1529|1528.7|1526.8|1526.5|1024
1599672000000|2020-09-09 17:20:00|1527.4|1527.1|1527.4|1527.1|1529|1528.7|1527|1526.7|997
1599672300000|2020-09-09 17:25:00|1527.3|1527|1527.9|1527.6|1528.4|1528.1|1526.8|1526.5|680
1599672600000|2020-09-09 17:30:00|1528.4|1528.1|1529.3|1529|1529.4|1529.1|1527.2|1526.9|1301
1599672900000|2020-09-09 17:35:00|1529.2|1528.9|1529.2|1528.9|1530.2|1529.9|1528.3|1528|933
1599673200000|2020-09-09 17:40:00|1529.3|1529|1526.7|1526.4|1529.6|1529.3|1526.7|1526.4|1277
1599673500000|2020-09-09 17:45:00|1526.6|1526.3|1527.8|1527.5|1528.3|1528|1526.2|1525.9|1463
1599673800000|2020-09-09 17:50:00|1527.9|1527.6|1527|1526.7|1528.2|1527.9|1526.5|1526.2|786
1599674100000|2020-09-09 17:55:00|1527.1|1526.8|1526.7|1526.4|1527.7|1527.4|1526|1525.7|898
1599674400000|2020-09-09 18:00:00|1526.8|1526.5|1526.3|1526|1527.5|1527.2|1525.7|1525.4|1325
1599674700000|2020-09-09 18:05:00|1526.2|1525.9|1528.7|1528.4|1529.1|1528.8|1526|1525.7|1878
1599675000000|2020-09-09 18:10:00|1528.6|1528.3|1527.6|1527.3|1529|1528.7|1527.1|1526.8|642
1599675300000|2020-09-09 18:15:00|1527.7|1527.4|1526.8|1526.5|1528.4|1528.1|1526.7|1526.4|721
1599675600000|2020-09-09 18:20:00|1526.7|1526.4|1525.6|1525.3|1527.3|1527|1524.9|1524.6|1843
1599675900000|2020-09-09 18:25:00|1525.7|1525.4|1524.6|1524.3|1526.4|1526.1|1523.1|1522.8|2293
1599676200000|2020-09-09 18:30:00|1524.7|1524.4|1529.1|1528.8|1529.7|1529.4|1524.7|1524.4|1909
1599676500000|2020-09-09 18:35:00|1529.2|1528.9|1528.9|1528.6|1529.8|1529.5|1528.4|1528.1|1909
1599676800000|2020-09-09 18:40:00|1529|1528.7|1529.3|1529|1530|1529.7|1528.4|1528.1|1441
1599677100000|2020-09-09 18:45:00|1529.2|1528.9|1528.3|1528|1529.4|1529.1|1527|1526.7|1403
1599677400000|2020-09-09 18:50:00|1528.4|1528.1|1528.4|1528.1|1529.4|1529.1|1527.9|1527.6|833
1599677700000|2020-09-09 18:55:00|1528.3|1528|1528.5|1528.2|1529.6|1529.3|1528.2|1527.9|799
1599678000000|2020-09-09 19:00:00|1528.6|1528.3|1531.1|1530.8|1531.6|1531.3|1528.6|1528.3|1125
1599678300000|2020-09-09 19:05:00|1531.3|1531|1531|1530.7|1531.6|1531.3|1530.1|1529.8|822
1599678600000|2020-09-09 19:10:00|1531.1|1530.8|1530|1529.7|1531.6|1531.3|1529.6|1529.3|701
1599678900000|2020-09-09 19:15:00|1530.3|1530|1532.4|1532.1|1532.5|1532.2|1530.2|1529.9|1266
1599679200000|2020-09-09 19:20:00|1532.5|1532.2|1533.4|1533.1|1533.9|1533.6|1532.2|1531.9|1785
1599679500000|2020-09-09 19:25:00|1533.5|1533.2|1532.6|1532.3|1533.5|1533.2|1531.9|1531.6|1310
1599679800000|2020-09-09 19:30:00|1532.8|1532.5|1531.1|1530.8|1533.7|1533.4|1531|1530.7|2010
1599680100000|2020-09-09 19:35:00|1531.3|1531|1529|1528.7|1531.9|1531.6|1529|1528.7|2270
1599680400000|2020-09-09 19:40:00|1529.1|1528.8|1529|1528.7|1529.7|1529.4|1527.3|1527|2711
1599680700000|2020-09-09 19:45:00|1528.8|1528.5|1528|1527.7|1528.9|1528.6|1526.7|1526.4|3628
1599681000000|2020-09-09 19:50:00|1528.2|1527.9|1530.4|1530.1|1530.5|1530.2|1525.8|1525.5|4760
1599681300000|2020-09-09 19:55:00|1530.3|1530|1527.3|1527|1530.3|1530|1525|1524.7|11105
1599681600000|2020-09-09 20:00:00|1527.1|1526.8|1524.6|1524.3|1527.4|1527.1|1522.9|1522.6|4550
1599681900000|2020-09-09 20:05:00|1524.5|1524.2|1526|1525.7|1526.2|1525.9|1524.4|1524.1|1367
1599682200000|2020-09-09 20:10:00|1525.8|1525.5|1525|1524.2|1526.1|1525.8|1524.1|1523.8|2085
1599682500000|2020-09-09 20:15:00|1525.2|1524.4|1525|1524.2|1525.2|1524.4|1524.9|1524.1|4
1599682800000|2020-09-09 20:20:00|1524.9|1524.1|1524.9|1524.1|1524.9|1524.1|1524.9|1524.1|0
1599683100000|2020-09-09 20:25:00|1525|1524.2|1525|1524.2|1525|1524.2|1524.9|1524.1|0
1599683400000|2020-09-09 20:30:00|1525.2|1524.4|1524.5|1524.2|1525.7|1525.4|1524.3|1524|537
1599683700000|2020-09-09 20:35:00|1524.4|1524.1|1523.7|1523.4|1525.1|1524.8|1523.7|1523.4|136
1599684000000|2020-09-09 20:40:00|1523.8|1523.5|1523.8|1523.5|1524.2|1523.9|1523.7|1523.4|31
1599684300000|2020-09-09 20:45:00|1523.9|1523.6|1524|1523.7|1524.3|1524|1523.9|1523.6|61
1599684600000|2020-09-09 20:50:00|1523.9|1523.6|1524.2|1523.9|1524.3|1524|1523.9|1523.6|181
1599684900000|2020-09-09 20:55:00|1524.1|1523.8|1523.5|1522.7|1524.3|1524|1522.9|1522.6|124
1599685200000|2020-09-09 21:00:00|1523.4|1522.6|1522.9|1522.1|1523.4|1522.6|1522.8|1522|0
1599685500000|2020-09-09 21:05:00|1523.1|1522.3|1522.8|1522|1523.1|1522.3|1522.5|1521.7|0
1599685800000|2020-09-09 21:10:00|1522.9|1522.1|1523.1|1522.3|1523.1|1522.3|1522.9|1522.1|0
1599686400000|2020-09-09 21:20:00|1523.2|1522.4|1523.2|1522.4|1523.2|1522.4|1523.1|1522.3|0
1599687600000|2020-09-09 21:40:00|1523.1|1522.3|1523.1|1522.3|1523.1|1522.3|1523.1|1522.3|0
1599688200000|2020-09-09 21:50:00|1523.2|1522.4|1523.2|1522.4|1523.2|1522.4|1523.1|1522.3|0
1599688500000|2020-09-09 21:55:00|1523.1|1522.3|1523.4|1522.6|1523.5|1522.7|1523.1|1522.3|0
1599688800000|2020-09-09 22:00:00|1524.5|1524.2|1524.3|1524|1526.1|1525.8|1523.9|1523.6|172
1599689100000|2020-09-09 22:05:00|1524.4|1524.1|1524.6|1524.3|1525.5|1525.2|1524.3|1524|160
1599689400000|2020-09-09 22:10:00|1524.8|1524.5|1524.3|1524|1525.5|1525.2|1524.3|1524|63
1599689700000|2020-09-09 22:15:00|1524.4|1524.1|1525.3|1525|1525.5|1525.2|1524.2|1523.9|25
1599690000000|2020-09-09 22:20:00|1525.6|1525.3|1526|1525.7|1526.4|1526.1|1525.5|1525.2|142
1599690300000|2020-09-09 22:25:00|1526.2|1525.9|1525.7|1525.4|1526.7|1526.4|1525.6|1525.3|50
1599690600000|2020-09-09 22:30:00|1525.6|1525.3|1527.1|1526.8|1527.1|1526.8|1525.5|1525.2|61
1599690900000|2020-09-09 22:35:00|1527.2|1526.9|1528.8|1528.5|1529.1|1528.8|1527.1|1526.8|75
1599691200000|2020-09-09 22:40:00|1528.9|1528.6|1528.2|1527.9|1529.1|1528.8|1528|1527.7|49
1599691500000|2020-09-09 22:45:00|1528.4|1528.1|1527.4|1527.1|1528.4|1528.1|1527.2|1526.9|33
1599691800000|2020-09-09 22:50:00|1527.3|1527|1529|1528.7|1529.1|1528.8|1527.3|1527|62
1599692100000|2020-09-09 22:55:00|1528.9|1528.6|1528.3|1528|1529.1|1528.8|1528.2|1527.9|34
1599692400000|2020-09-09 23:00:00|1528.2|1527.9|1528.8|1528.5|1529.5|1529.2|1528.1|1527.8|42
1599692700000|2020-09-09 23:05:00|1528.7|1528.4|1529.4|1529.1|1529.5|1529.2|1528.5|1528.2|50
1599693000000|2020-09-09 23:10:00|1529.3|1529|1528.8|1528.5|1529.4|1529.1|1528.2|1527.9|30
1599693300000|2020-09-09 23:15:00|1528.6|1528.3|1529.5|1529.2|1529.5|1529.2|1528|1527.7|136
1599693600000|2020-09-09 23:20:00|1529.4|1529.1|1529|1528.7|1529.4|1529.1|1527.9|1527.6|253
1599693900000|2020-09-09 23:25:00|1528.9|1528.6|1528.2|1527.9|1529.2|1528.9|1528.2|1527.9|187
1599694200000|2020-09-09 23:30:00|1528.3|1528|1529.4|1529.1|1529.9|1529.6|1528.3|1528|117
1599694500000|2020-09-09 23:35:00|1529.5|1529.2|1527.7|1527.4|1529.6|1529.3|1527.5|1527.2|97
1599694800000|2020-09-09 23:40:00|1527.8|1527.5|1527.1|1526.8|1528.1|1527.8|1527|1526.7|49
1599695100000|2020-09-09 23:45:00|1527.2|1526.9|1527.6|1527.3|1528.4|1528.1|1526.9|1526.6|124
1599695400000|2020-09-09 23:50:00|1527.7|1527.4|1528.5|1528.2|1528.5|1528.2|1527.6|1527.3|42
1599695700000|2020-09-09 23:55:00|1528.4|1528.1|1528.9|1528.6|1529|1528.7|1528.2|1527.9|27
1599696000000|2020-09-10 00:00:00|1528.7|1528.4|1526.1|1525.8|1529.3|1529|1525.4|1525.1|203
1599696300000|2020-09-10 00:05:00|1526|1525.7|1526.1|1525.8|1526.2|1525.9|1525.2|1524.9|46
1599696600000|2020-09-10 00:10:00|1526|1525.7|1525.8|1525.5|1526.5|1526.2|1525.4|1525.1|145
1599696900000|2020-09-10 00:15:00|1525.7|1525.4|1526.6|1526.3|1526.7|1526.4|1525.1|1524.8|36
1599697200000|2020-09-10 00:20:00|1526.5|1526.2|1525.9|1525.6|1526.9|1526.6|1525.7|1525.4|35
1599697500000|2020-09-10 00:25:00|1526.1|1525.8|1526.2|1525.9|1526.8|1526.5|1526.1|1525.8|20
1599697800000|2020-09-10 00:30:00|1526.1|1525.8|1522.6|1522.3|1526.2|1525.9|1522.1|1521.8|224
1599698100000|2020-09-10 00:35:00|1522.5|1522.2|1524.2|1523.9|1524.2|1523.9|1521.7|1521.4|167
1599698400000|2020-09-10 00:40:00|1524.4|1524.1|1523.6|1523.3|1525.1|1524.8|1523.4|1523.1|56
1599698700000|2020-09-10 00:45:00|1523.7|1523.4|1523.7|1523.4|1524.7|1524.4|1523|1522.7|39
1599699000000|2020-09-10 00:50:00|1523.6|1523.3|1524.1|1523.8|1524.8|1524.5|1523.6|1523.3|42
1599699300000|2020-09-10 00:55:00|1524.3|1524|1523.1|1522.8|1524.4|1524.1|1522.4|1522.1|62
1599699600000|2020-09-10 01:00:00|1523.3|1523|1522.6|1522.3|1523.3|1523|1521.9|1521.6|87
1599699900000|2020-09-10 01:05:00|1522.7|1522.4|1523.3|1523|1523.7|1523.4|1522.7|1522.4|38
1599700200000|2020-09-10 01:10:00|1523.2|1522.9|1523.1|1522.8|1524.1|1523.8|1522.5|1522.2|44
1599700500000|2020-09-10 01:15:00|1523|1522.7|1522|1521.7|1523.5|1523.2|1521.6|1521.3|54
1599700800000|2020-09-10 01:20:00|1521.9|1521.6|1521.6|1521.3|1521.9|1521.6|1520.5|1520.2|203
1599701100000|2020-09-10 01:25:00|1521.5|1521.2|1522.7|1522.4|1523.3|1523|1521.4|1521.1|84
1599701400000|2020-09-10 01:30:00|1522.6|1522.3|1520.6|1520.3|1522.6|1522.3|1520|1519.7|54
1599701700000|2020-09-10 01:35:00|1520.5|1520.2|1520.7|1520.4|1520.9|1520.6|1519.2|1518.9|101
1599702000000|2020-09-10 01:40:00|1520.6|1520.3|1520.5|1520.2|1521.3|1521|1519.7|1519.4|18
1599702300000|2020-09-10 01:45:00|1520.4|1520.1|1521.1|1520.8|1521.1|1520.8|1519.6|1519.3|20
1599702600000|2020-09-10 01:50:00|1521.2|1520.9|1521.7|1521.4|1521.9|1521.6|1520.7|1520.4|25
1599702900000|2020-09-10 01:55:00|1521.8|1521.5|1521.1|1520.8|1522.3|1522|1520.6|1520.3|46
1599703200000|2020-09-10 02:00:00|1521.2|1520.9|1518.7|1518.4|1521.5|1521.2|1518.6|1518.3|101
1599703500000|2020-09-10 02:05:00|1518.8|1518.5|1518.3|1518|1519.1|1518.8|1518.1|1517.8|79
1599703800000|2020-09-10 02:10:00|1518.2|1517.9|1517.7|1517.4|1518.9|1518.6|1517.1|1516.8|64
1599704100000|2020-09-10 02:15:00|1517.6|1517.3|1517.7|1517.4|1518.3|1518|1517.4|1517.1|34
1599704400000|2020-09-10 02:20:00|1517.6|1517.3|1518.2|1517.9|1518.2|1517.9|1517.4|1517.1|16
1599704700000|2020-09-10 02:25:00|1518.3|1518|1519.1|1518.8|1519.3|1519|1517.8|1517.5|24
1599705000000|2020-09-10 02:30:00|1519.3|1519|1520.5|1520.2|1521|1520.7|1519|1518.7|84
1599705300000|2020-09-10 02:35:00|1520.4|1520.1|1520.1|1519.8|1520.4|1520.1|1519.6|1519.3|20
1599705600000|2020-09-10 02:40:00|1520.2|1519.9|1521.8|1521.5|1522.2|1521.9|1519.9|1519.6|50
1599705900000|2020-09-10 02:45:00|1522|1521.7|1521.7|1521.4|1522.1|1521.8|1520.8|1520.5|28
1599706200000|2020-09-10 02:50:00|1521.9|1521.6|1522.9|1522.6|1522.9|1522.6|1521|1520.7|15
1599706500000|2020-09-10 02:55:00|1523|1522.7|1522.8|1522.5|1523.9|1523.6|1522.7|1522.4|42
1599706800000|2020-09-10 03:00:00|1522.7|1522.4|1522.5|1522.2|1523|1522.7|1521.9|1521.6|44
1599707100000|2020-09-10 03:05:00|1522.4|1522.1|1522.4|1522.1|1523.2|1522.9|1521.7|1521.4|13
1599707400000|2020-09-10 03:10:00|1522.3|1522|1521.8|1521.5|1522.6|1522.3|1521.4|1521.1|27
1599707700000|2020-09-10 03:15:00|1521.7|1521.4|1522.1|1521.8|1522.7|1522.4|1521.3|1521|35
1599708000000|2020-09-10 03:20:00|1522|1521.7|1523.5|1523.2|1523.7|1523.4|1521.9|1521.6|33
1599708300000|2020-09-10 03:25:00|1523.4|1523.1|1522.1|1521.8|1523.7|1523.4|1522.1|1521.8|14
1599708600000|2020-09-10 03:30:00|1522|1521.7|1522.1|1521.8|1522.7|1522.4|1521.9|1521.6|13
1599708900000|2020-09-10 03:35:00|1522.2|1521.9|1522.3|1522|1522.5|1522.2|1521.8|1521.5|8
1599709200000|2020-09-10 03:40:00|1522.4|1522.1|1522.8|1522.5|1523.2|1522.9|1522.1|1521.8|22
1599709500000|2020-09-10 03:45:00|1522.7|1522.4|1520.5|1520.2|1522.7|1522.4|1520.5|1520.2|43
1599709800000|2020-09-10 03:50:00|1520.7|1520.4|1520.7|1520.4|1521.1|1520.8|1520.3|1520|32
1599710100000|2020-09-10 03:55:00|1520.6|1520.3|1520.2|1519.9|1520.8|1520.5|1519.9|1519.6|26
1599710400000|2020-09-10 04:00:00|1520.3|1520|1520.8|1520.5|1521.6|1521.3|1520.2|1519.9|50
1599710700000|2020-09-10 04:05:00|1520.7|1520.4|1521|1520.7|1521.6|1521.3|1520.7|1520.4|17
1599711000000|2020-09-10 04:10:00|1520.9|1520.6|1520.8|1520.5|1521.3|1521|1520.1|1519.8|82
1599711300000|2020-09-10 04:15:00|1520.7|1520.4|1520.2|1519.9|1520.9|1520.6|1519.9|1519.6|19
1599711600000|2020-09-10 04:20:00|1520.1|1519.8|1521|1520.7|1521.1|1520.8|1520|1519.7|14
1599711900000|2020-09-10 04:25:00|1520.9|1520.6|1520.7|1520.4|1521.4|1521.1|1520.6|1520.3|11
1599712200000|2020-09-10 04:30:00|1520.6|1520.3|1520.3|1520|1521.5|1521.2|1520.2|1519.9|38
1599712500000|2020-09-10 04:35:00|1520.4|1520.1|1520|1519.7|1520.6|1520.3|1519.7|1519.4|27
1599712800000|2020-09-10 04:40:00|1519.9|1519.6|1521|1520.7|1521|1520.7|1519.9|1519.6|6
1599713100000|2020-09-10 04:45:00|1520.9|1520.6|1521|1520.7|1521.1|1520.8|1520.5|1520.2|8
1599713400000|2020-09-10 04:50:00|1520.9|1520.6|1520.5|1520.2|1521|1520.7|1520|1519.7|136
1599713700000|2020-09-10 04:55:00|1520.4|1520.1|1521|1520.7|1521.4|1521.1|1520.3|1520|31
1599714000000|2020-09-10 05:00:00|1520.9|1520.6|1522.6|1522.3|1522.6|1522.3|1520.9|1520.6|112
1599714300000|2020-09-10 05:05:00|1522.5|1522.2|1522.5|1522.2|1522.7|1522.4|1522.1|1521.8|23
1599714600000|2020-09-10 05:10:00|1522.4|1522.1|1522.7|1522.4|1522.8|1522.5|1522.2|1521.9|22
1599714900000|2020-09-10 05:15:00|1522.6|1522.3|1523.9|1523.6|1524|1523.7|1522.6|1522.3|37
1599715200000|2020-09-10 05:20:00|1524|1523.7|1525.5|1525.2|1525.8|1525.5|1524|1523.7|58
1599715500000|2020-09-10 05:25:00|1525.4|1525.1|1525.9|1525.6|1526.3|1526|1525|1524.7|88
1599715800000|2020-09-10 05:30:00|1526.1|1525.8|1525.3|1525|1526.3|1526|1525.3|1525|35
1599716100000|2020-09-10 05:35:00|1525.4|1525.1|1525.4|1525.1|1525.6|1525.3|1525|1524.7|14
1599716400000|2020-09-10 05:40:00|1525.5|1525.2|1525.9|1525.6|1527.4|1527.1|1525.4|1525.1|45
1599716700000|2020-09-10 05:45:00|1525.8|1525.5|1526.2|1525.9|1527.1|1526.8|1525.7|1525.4|27
1599717000000|2020-09-10 05:50:00|1526.3|1526|1527.2|1526.9|1527.7|1527.4|1526.1|1525.8|37
1599717300000|2020-09-10 05:55:00|1527.4|1527.1|1526.8|1526.5|1527.8|1527.5|1526.6|1526.3|36
1599717600000|2020-09-10 06:00:00|1527.1|1526.8|1527.3|1527|1527.7|1527.4|1526.1|1525.8|58
1599717900000|2020-09-10 06:05:00|1527.2|1526.9|1526.7|1526.4|1527.8|1527.5|1526.6|1526.3|83
1599718200000|2020-09-10 06:10:00|1526.8|1526.5|1526.2|1525.9|1527.3|1527|1526.1|1525.8|53
1599718500000|2020-09-10 06:15:00|1526.1|1525.8|1527.1|1526.8|1527.1|1526.8|1525.5|1525.2|25
1599718800000|2020-09-10 06:20:00|1527.2|1526.9|1525.7|1525.4|1527.7|1527.4|1525.6|1525.3|165
1599719100000|2020-09-10 06:25:00|1525.6|1525.3|1526.9|1526.6|1527.5|1527.2|1525.6|1525.3|98
1599719400000|2020-09-10 06:30:00|1526.8|1526.5|1525.4|1525.1|1527.6|1527.3|1525.4|1525.1|64
1599719700000|2020-09-10 06:35:00|1525.5|1525.2|1523.4|1523.1|1525.5|1525.2|1523.3|1523|131
1599720000000|2020-09-10 06:40:00|1523.3|1523|1523.4|1523.1|1523.8|1523.5|1523|1522.7|56
1599720300000|2020-09-10 06:45:00|1523.5|1523.2|1523.7|1523.4|1524.1|1523.8|1523.2|1522.9|33
1599720600000|2020-09-10 06:50:00|1523.6|1523.3|1524.4|1524.1|1524.5|1524.2|1523.4|1523.1|50
1599720900000|2020-09-10 06:55:00|1524.5|1524.2|1524.6|1524.3|1524.9|1524.6|1524.2|1523.9|90
1599721200000|2020-09-10 07:00:00|1524.4|1524.1|1523.1|1522.8|1524.4|1524.1|1520.6|1520.3|391
1599721500000|2020-09-10 07:05:00|1523|1522.7|1525.2|1524.9|1525.3|1525|1522.6|1522.3|100
1599721800000|2020-09-10 07:10:00|1525.3|1525|1524.9|1524.6|1525.9|1525.6|1523.5|1523.2|95
1599722100000|2020-09-10 07:15:00|1524.8|1524.5|1524.3|1524|1525|1524.7|1522.9|1522.6|90
1599722400000|2020-09-10 07:20:00|1524.1|1523.8|1522.6|1522.3|1524.1|1523.8|1521.6|1521.3|126
1599722700000|2020-09-10 07:25:00|1522.5|1522.2|1521.4|1521.1|1523.3|1523|1520.9|1520.6|89
1599723000000|2020-09-10 07:30:00|1521.3|1521|1516.4|1516.1|1522.4|1522.1|1516.2|1515.9|316
1599723300000|2020-09-10 07:35:00|1516.5|1516.2|1518.6|1518.3|1519|1518.7|1516.4|1516.1|178
1599723600000|2020-09-10 07:40:00|1518.7|1518.4|1516.2|1515.9|1518.8|1518.5|1515.8|1515.5|169
1599723900000|2020-09-10 07:45:00|1516.1|1515.8|1518.3|1518|1519.3|1519|1515.4|1515.1|230
1599724200000|2020-09-10 07:50:00|1518.2|1517.9|1515.9|1515.6|1518.4|1518.1|1515.7|1515.4|323
1599724500000|2020-09-10 07:55:00|1516|1515.7|1516.9|1516.6|1517.5|1517.2|1515.8|1515.5|104
1599724800000|2020-09-10 08:00:00|1516.8|1516.5|1516.6|1516.3|1517.5|1517.2|1514.9|1514.6|268
1599725100000|2020-09-10 08:05:00|1516.7|1516.4|1516.8|1516.5|1517.4|1517.1|1515.6|1515.3|107
1599725400000|2020-09-10 08:10:00|1516.9|1516.6|1514.9|1514.6|1517.6|1517.3|1514.9|1514.6|136
1599725700000|2020-09-10 08:15:00|1515|1514.7|1515.2|1514.9|1516.2|1515.9|1513.9|1513.6|208
1599726000000|2020-09-10 08:20:00|1515.1|1514.8|1513.3|1513|1515.3|1515|1512.7|1512.4|303
1599726300000|2020-09-10 08:25:00|1513.4|1513.1|1515.5|1515.2|1515.7|1515.4|1512.6|1512.3|239
1599726600000|2020-09-10 08:30:00|1515.4|1515.1|1515|1514.7|1516|1515.7|1514.9|1514.6|141
1599726900000|2020-09-10 08:35:00|1515.2|1514.9|1515.7|1515.4|1516.2|1515.9|1515|1514.7|115
1599727200000|2020-09-10 08:40:00|1515.6|1515.3|1516.4|1516.1|1516.4|1516.1|1515.4|1515.1|140
1599727500000|2020-09-10 08:45:00|1516.2|1515.9|1517.5|1517.2|1517.8|1517.5|1516.2|1515.9|102
1599727800000|2020-09-10 08:50:00|1517.4|1517.1|1516.8|1516.5|1517.4|1517.1|1515.8|1515.5|79
1599728100000|2020-09-10 08:55:00|1516.6|1516.3|1515.6|1515.3|1516.9|1516.6|1515.4|1515.1|53
1599728400000|2020-09-10 09:00:00|1515.7|1515.4|1516.9|1516.6|1517.2|1516.9|1514.2|1513.9|223
1599728700000|2020-09-10 09:05:00|1516.8|1516.5|1518.3|1518|1518.7|1518.4|1516.4|1516.1|102
1599729000000|2020-09-10 09:10:00|1518.4|1518.1|1518.8|1518.5|1520|1519.7|1518.3|1518|111
1599729300000|2020-09-10 09:15:00|1518.7|1518.4|1517.8|1517.5|1519.2|1518.9|1517.5|1517.2|54
1599729600000|2020-09-10 09:20:00|1518|1517.7|1517.6|1517.3|1518.2|1517.9|1517.1|1516.8|21
1599729900000|2020-09-10 09:25:00|1517.5|1517.2|1517.3|1517|1518.3|1518|1516.9|1516.6|116
1599730200000|2020-09-10 09:30:00|1517.4|1517.1|1519|1518.7|1519.1|1518.8|1517|1516.7|107
1599730500000|2020-09-10 09:35:00|1518.8|1518.5|1518.7|1518.4|1519.2|1518.9|1518.4|1518.1|50
1599730800000|2020-09-10 09:40:00|1518.6|1518.3|1518|1517.7|1518.7|1518.4|1517.6|1517.3|50
1599731100000|2020-09-10 09:45:00|1518.1|1517.8|1518.8|1518.5|1519.1|1518.8|1517.4|1517.1|107
1599731400000|2020-09-10 09:50:00|1518.7|1518.4|1518.9|1518.6|1519.7|1519.4|1518.1|1517.8|83
1599731700000|2020-09-10 09:55:00|1518.8|1518.5|1519.1|1518.8|1519.6|1519.3|1518.5|1518.2|38
1599732000000|2020-09-10 10:00:00|1519|1518.7|1520.3|1520|1520.8|1520.5|1518.8|1518.5|135
1599732300000|2020-09-10 10:05:00|1520.4|1520.1|1521.5|1521.2|1522.8|1522.5|1519.9|1519.6|157
1599732600000|2020-09-10 10:10:00|1521.6|1521.3|1521.5|1521.2|1522.4|1522.1|1520.9|1520.6|80
1599732900000|2020-09-10 10:15:00|1521.4|1521.1|1520.6|1520.3|1522.6|1522.3|1520.5|1520.2|94
1599733200000|2020-09-10 10:20:00|1520.5|1520.2|1519|1518.7|1520.8|1520.5|1519|1518.7|109
1599733500000|2020-09-10 10:25:00|1519.1|1518.8|1517.5|1517.2|1519.1|1518.8|1517|1516.7|123
1599733800000|2020-09-10 10:30:00|1517.4|1517.1|1515.7|1515.4|1517.9|1517.6|1515.6|1515.3|123
1599734100000|2020-09-10 10:35:00|1515.6|1515.3|1515|1514.7|1516.1|1515.8|1513.7|1513.4|240
1599734400000|2020-09-10 10:40:00|1515.1|1514.8|1515.7|1515.4|1515.9|1515.6|1514.7|1514.4|96
1599734700000|2020-09-10 10:45:00|1515.8|1515.5|1516.4|1516.1|1516.6|1516.3|1514.7|1514.4|50
1599735000000|2020-09-10 10:50:00|1516.5|1516.2|1516.5|1516.2|1516.8|1516.5|1515.4|1515.1|96
1599735300000|2020-09-10 10:55:00|1516.4|1516.1|1515.1|1514.8|1516.8|1516.5|1514.1|1513.8|183
1599735600000|2020-09-10 11:00:00|1515.3|1515|1519.2|1518.9|1519.4|1519.1|1515.3|1515|229
1599735900000|2020-09-10 11:05:00|1519|1518.7|1515.8|1515.5|1519.6|1519.3|1515.7|1515.4|223
1599736200000|2020-09-10 11:10:00|1515.7|1515.4|1516.7|1516.4|1517.4|1517.1|1515.7|1515.4|78
1599736500000|2020-09-10 11:15:00|1516.5|1516.2|1515.4|1515.1|1516.5|1516.2|1515.1|1514.8|58
1599736800000|2020-09-10 11:20:00|1515.3|1515|1516.7|1516.4|1517.2|1516.9|1515|1514.7|41
1599737100000|2020-09-10 11:25:00|1516.8|1516.5|1518|1517.7|1518.5|1518.2|1516.6|1516.3|75
1599737400000|2020-09-10 11:30:00|1517.9|1517.6|1517.4|1517.1|1518.1|1517.8|1516.3|1516|115
1599737700000|2020-09-10 11:35:00|1517.5|1517.2|1516.5|1516.2|1518.5|1518.2|1516.1|1515.8|112
1599738000000|2020-09-10 11:40:00|1516.4|1516.1|1517|1516.7|1518.5|1518.2|1515.9|1515.6|67
1599738300000|2020-09-10 11:45:00|1516.8|1516.5|1518.7|1518.4|1519.1|1518.8|1516.6|1516.3|67
1599738600000|2020-09-10 11:50:00|1518.6|1518.3|1520.1|1519.8|1520.9|1520.6|1518.4|1518.1|141
1599738900000|2020-09-10 11:55:00|1520.2|1519.9|1520.9|1520.6|1521.8|1521.5|1520.1|1519.8|124
1599739200000|2020-09-10 12:00:00|1520.7|1520.4|1521.7|1521.4|1521.7|1521.4|1519|1518.7|285
1599739500000|2020-09-10 12:05:00|1521.8|1521.5|1521.7|1521.4|1522.8|1522.5|1520.6|1520.3|331
1599739800000|2020-09-10 12:10:00|1521.5|1521.2|1522.3|1522|1523.1|1522.8|1521.1|1520.8|373
1599740100000|2020-09-10 12:15:00|1522.2|1521.9|1522.6|1522.3|1523.2|1522.9|1520.9|1520.6|281
1599740400000|2020-09-10 12:20:00|1522.7|1522.4|1523.9|1523.6|1524.1|1523.8|1522.3|1522|157
1599740700000|2020-09-10 12:25:00|1524|1523.7|1522.6|1522.3|1524.4|1524.1|1522.2|1521.9|278
1599741000000|2020-09-10 12:30:00|1522.4|1522.1|1521.1|1520.8|1523.4|1523.1|1520.3|1520|241
1599741300000|2020-09-10 12:35:00|1521.3|1521|1525.6|1525.3|1525.9|1525.6|1520.4|1520.1|460
1599741600000|2020-09-10 12:40:00|1525.8|1525.5|1527.5|1527.2|1527.8|1527.5|1525.7|1525.4|315
1599741900000|2020-09-10 12:45:00|1527.4|1527.1|1532.6|1532.3|1532.6|1532.3|1527.2|1526.9|721
1599742200000|2020-09-10 12:50:00|1532.7|1532.4|1530.1|1529.8|1532.8|1532.5|1529.8|1529.5|461
1599742500000|2020-09-10 12:55:00|1530.2|1529.9|1530.8|1530.5|1530.9|1530.6|1528.9|1528.6|404
1599742800000|2020-09-10 13:00:00|1530.9|1530.6|1531.5|1531.2|1532.7|1532.4|1530.3|1530|307
1599743100000|2020-09-10 13:05:00|1531.6|1531.3|1535|1534.7|1535.7|1535.4|1531.3|1531|655
1599743400000|2020-09-10 13:10:00|1534.9|1534.6|1533.5|1533.2|1535.3|1535|1533|1532.7|495
1599743700000|2020-09-10 13:15:00|1533.4|1533.1|1534.9|1534.6|1535.7|1535.4|1533.4|1533.1|302
1599744000000|2020-09-10 13:20:00|1534.7|1534.4|1535.1|1534.8|1535.7|1535.4|1534.1|1533.8|397
1599744300000|2020-09-10 13:25:00|1534.9|1534.6|1533.6|1533.3|1535.5|1535.2|1533.5|1533.2|1453
1599744600000|2020-09-10 13:30:00|1533.9|1533.6|1540.4|1540.1|1540.4|1540.1|1533.5|1533.2|4443
1599744900000|2020-09-10 13:35:00|1540.3|1540|1540|1539.7|1540.3|1540|1536.9|1536.6|4839
1599745200000|2020-09-10 13:40:00|1540.1|1539.8|1541.5|1541.2|1541.8|1541.5|1539.2|1538.9|3067
1599745500000|2020-09-10 13:45:00|1541.4|1541.1|1540.1|1539.8|1544.6|1544.3|1539.4|1539.1|2886
1599745800000|2020-09-10 13:50:00|1540.3|1540|1540.5|1540.2|1542.3|1542|1537.2|1536.9|3831
1599746100000|2020-09-10 13:55:00|1540.4|1540.1|1538.9|1538.6|1543.4|1543.1|1538.3|1538|2926
1599746400000|2020-09-10 14:00:00|1538.8|1538.5|1543|1542.7|1543.1|1542.8|1538.5|1538.2|3018
1599746700000|2020-09-10 14:05:00|1543.1|1542.8|1539.6|1539.3|1543.7|1543.4|1539.2|1538.9|2270
1599747000000|2020-09-10 14:10:00|1539.7|1539.4|1540.9|1540.6|1541.3|1541|1538|1537.7|2735
1599747300000|2020-09-10 14:15:00|1540.8|1540.5|1542.5|1542.2|1543.5|1543.2|1540.4|1540.1|1046
1599747600000|2020-09-10 14:20:00|1542.4|1542.1|1536.8|1536.5|1542.7|1542.4|1536.7|1536.4|2027
1599747900000|2020-09-10 14:25:00|1536.9|1536.6|1532.5|1532.2|1536.9|1536.6|1532.5|1532.2|2611
1599748200000|2020-09-10 14:30:00|1532.3|1532|1533.9|1533.6|1536.6|1536.3|1532.3|1532|2871
1599748500000|2020-09-10 14:35:00|1534|1533.7|1536.3|1536|1536.7|1536.4|1533.4|1533.1|2101
1599748800000|2020-09-10 14:40:00|1536.5|1536.2|1534.9|1534.6|1537.4|1537.1|1533.8|1533.5|1827
1599749100000|2020-09-10 14:45:00|1534.8|1534.5|1529.1|1528.8|1535.4|1535.1|1528|1527.7|2882
1599749400000|2020-09-10 14:50:00|1529.2|1528.9|1531.9|1531.6|1532.8|1532.5|1528.4|1528.1|1341
1599749700000|2020-09-10 14:55:00|1531.8|1531.5|1524.3|1524|1532.5|1532.2|1522.9|1522.6|3534
1599750000000|2020-09-10 15:00:00|1524.5|1524.2|1528|1527.7|1528|1527.7|1520.7|1520.4|3912
1599750300000|2020-09-10 15:05:00|1527.9|1527.6|1529.7|1529.4|1531.1|1530.8|1526.7|1526.4|3316
1599750600000|2020-09-10 15:10:00|1529.8|1529.5|1531.2|1530.9|1532.3|1532|1527.2|1526.9|5313
1599750900000|2020-09-10 15:15:00|1531.1|1530.8|1529.6|1529.3|1532|1531.7|1525.6|1525.3|4131
1599751200000|2020-09-10 15:20:00|1530|1529.7|1532.7|1532.4|1532.8|1532.5|1528.9|1528.6|3703
1599751500000|2020-09-10 15:25:00|1532.3|1532|1533.2|1532.9|1533.5|1533.2|1531.1|1530.8|4539
1599751800000|2020-09-10 15:30:00|1533.1|1532.8|1529.2|1528.9|1533.4|1533.1|1528.4|1528.1|4551
1599752100000|2020-09-10 15:35:00|1529.4|1529.1|1530.4|1530.1|1531.4|1531.1|1528.7|1528.4|1349
1599752400000|2020-09-10 15:40:00|1530.3|1530|1531|1530.7|1532.4|1532.1|1529.4|1529.1|1325
1599752700000|2020-09-10 15:45:00|1530.9|1530.6|1533.1|1532.8|1533.1|1532.8|1528.2|1527.9|1106
1599753000000|2020-09-10 15:50:00|1533|1532.7|1531.6|1531.3|1534.2|1533.9|1531.6|1531.3|2193
1599753300000|2020-09-10 15:55:00|1531.8|1531.5|1528.3|1528|1531.9|1531.6|1527.2|1526.9|3114
1599753600000|2020-09-10 16:00:00|1528.5|1528.2|1529.5|1529.2|1532.9|1532.6|1527.2|1526.9|2202
1599753900000|2020-09-10 16:05:00|1529.7|1529.4|1530.4|1530.1|1532.1|1531.8|1529.2|1528.9|3385
1599754200000|2020-09-10 16:10:00|1530.3|1530|1529.3|1529|1532.2|1531.9|1529.3|1529|1012
1599754500000|2020-09-10 16:15:00|1529.2|1528.9|1529.9|1529.6|1531.1|1530.8|1527.4|1527.1|2467
1599754800000|2020-09-10 16:20:00|1530|1529.7|1527.3|1527|1530|1529.7|1525.3|1525|5553
1599755100000|2020-09-10 16:25:00|1527.2|1526.9|1529.5|1529.2|1529.5|1529.2|1525.5|1525.2|2527
1599755400000|2020-09-10 16:30:00|1529.3|1529|1528.5|1528.2|1530.9|1530.6|1528.1|1527.8|1395
1599755700000|2020-09-10 16:35:00|1528.4|1528.1|1524.2|1523.9|1528.4|1528.1|1523.5|1523.2|1887
1599756000000|2020-09-10 16:40:00|1524.5|1524.2|1523.1|1522.8|1526.5|1526.2|1522.9|1522.6|3576
1599756300000|2020-09-10 16:45:00|1523|1522.7|1524.2|1523.9|1525.3|1525|1522.5|1522.2|3343
1599756600000|2020-09-10 16:50:00|1524|1523.7|1527.1|1526.8|1528.1|1527.8|1523.7|1523.4|3154
1599756900000|2020-09-10 16:55:00|1527.4|1527.1|1527.7|1527.4|1528.7|1528.4|1526.8|1526.5|455
1599757200000|2020-09-10 17:00:00|1527.6|1527.3|1529.8|1529.5|1530.2|1529.9|1526.5|1526.2|892
1599757500000|2020-09-10 17:05:00|1529.7|1529.4|1530.6|1530.3|1530.8|1530.5|1528.8|1528.5|671
1599757800000|2020-09-10 17:10:00|1530.7|1530.4|1529.6|1529.3|1531.5|1531.2|1529.2|1528.9|608
1599758100000|2020-09-10 17:15:00|1529.7|1529.4|1533.1|1532.8|1533.2|1532.9|1529.7|1529.4|1336
1599758400000|2020-09-10 17:20:00|1533.2|1532.9|1532.8|1532.5|1534|1533.7|1532.6|1532.3|2410
1599758700000|2020-09-10 17:25:00|1533|1532.7|1530.8|1530.5|1533.4|1533.1|1529.5|1529.2|1080
1599759000000|2020-09-10 17:30:00|1530.9|1530.6|1533|1532.7|1533.7|1533.4|1530.8|1530.5|731
1599759300000|2020-09-10 17:35:00|1533.1|1532.8|1530.4|1530.1|1534.1|1533.8|1530.2|1529.9|831
1599759600000|2020-09-10 17:40:00|1530.5|1530.2|1530.2|1529.9|1531.8|1531.5|1529.6|1529.3|921
1599759900000|2020-09-10 17:45:00|1530.3|1530|1530.9|1530.6|1531.7|1531.4|1529.6|1529.3|835
1599760200000|2020-09-10 17:50:00|1530.8|1530.5|1527.7|1527.4|1531.5|1531.2|1527.4|1527.1|933
1599760500000|2020-09-10 17:55:00|1527.8|1527.5|1526.8|1526.5|1529.2|1528.9|1526.3|1526|1049
1599760800000|2020-09-10 18:00:00|1526.7|1526.4|1530.3|1530|1530.3|1530|1526.4|1526.1|1206
1599761100000|2020-09-10 18:05:00|1530.2|1529.9|1528.2|1527.9|1530.2|1529.9|1527.3|1527|743
1599761400000|2020-09-10 18:10:00|1528.3|1528|1526|1525.7|1529.2|1528.9|1525.8|1525.5|1450
1599761700000|2020-09-10 18:15:00|1525.9|1525.6|1523.1|1522.8|1526.5|1526.2|1521.7|1521.4|2228
1599762000000|2020-09-10 18:20:00|1523|1522.7|1519.6|1519.3|1524.8|1524.5|1519.5|1519.2|2361
1599762300000|2020-09-10 18:25:00|1519.5|1519.2|1514.9|1514.6|1522.6|1522.3|1514.4|1514.1|3239
1599762600000|2020-09-10 18:30:00|1514.8|1514.5|1519.2|1518.9|1520.5|1520.2|1514.3|1514|2695
1599762900000|2020-09-10 18:35:00|1519.3|1519|1520.3|1520|1520.8|1520.5|1517.1|1516.8|1670
1599763200000|2020-09-10 18:40:00|1520.2|1519.9|1515.2|1514.9|1520.2|1519.9|1515|1514.7|3245
1599763500000|2020-09-10 18:45:00|1515.1|1514.8|1520|1519.7|1520.7|1520.4|1515|1514.7|6545
1599763800000|2020-09-10 18:50:00|1519.9|1519.6|1516.4|1516.1|1520.9|1520.6|1515.4|1515.1|4326
1599764100000|2020-09-10 18:55:00|1516.5|1516.2|1522|1521.7|1522.9|1522.6|1516.5|1516.2|2843
1599764400000|2020-09-10 19:00:00|1522.1|1521.8|1518.8|1518.5|1523.1|1522.8|1518.3|1518|3427
1599764700000|2020-09-10 19:05:00|1518.9|1518.6|1514.5|1514.2|1520.1|1519.8|1514.4|1514.1|2046
1599765000000|2020-09-10 19:10:00|1514.3|1514|1514.6|1514.3|1517.1|1516.8|1512.3|1512|3942
1599765300000|2020-09-10 19:15:00|1514.5|1514.2|1509.4|1509.1|1514.9|1514.6|1509.4|1509.1|2497
1599765600000|2020-09-10 19:20:00|1509.1|1508.8|1508.9|1508.6|1512.9|1512.6|1508.3|1508|1845
1599765900000|2020-09-10 19:25:00|1508.8|1508.5|1511.5|1511.2|1512.7|1512.4|1506.9|1506.6|2336
1599766200000|2020-09-10 19:30:00|1511.2|1510.9|1512.5|1512.2|1513.8|1513.5|1509.5|1509.2|2482
1599766500000|2020-09-10 19:35:00|1512.7|1512.4|1514.4|1514.1|1514.4|1514.1|1509.2|1508.9|4319
1599766800000|2020-09-10 19:40:00|1514.3|1514|1515.8|1515.5|1518.3|1518|1513.2|1512.9|1494
1599767100000|2020-09-10 19:45:00|1515.4|1515.1|1511.4|1511.1|1516.4|1516.1|1510.2|1509.9|2083
1599767400000|2020-09-10 19:50:00|1511.3|1511|1512.8|1512.5|1514.4|1514.1|1509.2|1508.9|3538
1599767700000|2020-09-10 19:55:00|1512.6|1512.3|1507.9|1507.6|1514.5|1514.2|1506.8|1506.5|8786
1599768000000|2020-09-10 20:00:00|1507.8|1507.5|1506.8|1506.5|1510.2|1509.9|1505.7|1505.4|4215
1599768300000|2020-09-10 20:05:00|1507|1506.7|1507.7|1507.4|1509.4|1509.1|1506.4|1506.1|1784
1599768600000|2020-09-10 20:10:00|1507.8|1507.5|1507.1|1506.3|1509.1|1508.8|1506.5|1506.2|2410
1599768900000|2020-09-10 20:15:00|1507.2|1506.4|1506.9|1506.1|1507.4|1506.6|1506.8|1506|0
1599769200000|2020-09-10 20:20:00|1506.8|1506|1506.6|1505.8|1506.9|1506.1|1506.3|1505.5|0
1599769500000|2020-09-10 20:25:00|1506.5|1505.7|1506.5|1505.7|1506.7|1505.9|1506.5|1505.7|0
1599769800000|2020-09-10 20:30:00|1506.6|1505.8|1509.5|1509.2|1509.6|1509.3|1506.6|1505.8|312
1599770100000|2020-09-10 20:35:00|1509.6|1509.3|1507.5|1507.2|1509.6|1509.3|1507.4|1507.1|171
1599770400000|2020-09-10 20:40:00|1507.6|1507.3|1506.6|1506.3|1507.8|1507.5|1506.4|1506.1|85
1599770700000|2020-09-10 20:45:00|1506.8|1506.5|1507.3|1507|1507.9|1507.6|1506.8|1506.5|107
1599771000000|2020-09-10 20:50:00|1507.2|1506.9|1507.5|1507.2|1508|1507.7|1507.2|1506.9|126
1599771300000|2020-09-10 20:55:00|1507.6|1507.3|1509.4|1508.6|1509.4|1509.1|1507.4|1507.1|154
1599771600000|2020-09-10 21:00:00|1509.5|1508.7|1509.4|1508.6|1509.6|1508.8|1509.2|1508.4|0
1599771900000|2020-09-10 21:05:00|1509.3|1508.5|1508.8|1508|1509.4|1508.6|1508.8|1508|0
1599772200000|2020-09-10 21:10:00|1508.7|1507.9|1508.6|1507.8|1508.8|1508|1508.5|1507.7|0
1599772500000|2020-09-10 21:15:00|1508.7|1507.9|1508.9|1508.1|1509.3|1508.5|1508.6|1507.8|0
1599772800000|2020-09-10 21:20:00|1509|1508.2|1509|1508.2|1509.2|1508.4|1508.9|1508.1|0
1599773100000|2020-09-10 21:25:00|1508.9|1508.1|1508.9|1508.1|1509|1508.2|1508.7|1507.9|0
1599773400000|2020-09-10 21:30:00|1509|1508.2|1508.9|1508.1|1509|1508.2|1508.7|1507.9|0
1599773700000|2020-09-10 21:35:00|1509|1508.2|1509.2|1508.4|1509.3|1508.5|1508.9|1508.1|0
1599774000000|2020-09-10 21:40:00|1509.4|1508.6|1509.1|1508.3|1509.4|1508.6|1509.1|1508.3|0
1599774300000|2020-09-10 21:45:00|1509|1508.2|1509.4|1508.6|1509.4|1508.6|1508.9|1508.1|0
1599774600000|2020-09-10 21:50:00|1509.3|1508.5|1509.4|1508.6|1509.5|1508.7|1509.3|1508.5|0
1599774900000|2020-09-10 21:55:00|1509.5|1508.7|1509.5|1508.7|1510.1|1509.3|1509.4|1508.6|0
1599775200000|2020-09-10 22:00:00|1509.8|1509.2|1511.1|1510.8|1513.6|1513.3|1509.8|1509.2|239
1599775500000|2020-09-10 22:05:00|1511|1510.7|1511.4|1511.1|1512.5|1512.2|1511|1510.7|38
1599775800000|2020-09-10 22:10:00|1511.5|1511.2|1512|1511.7|1512.1|1511.8|1510.1|1509.8|79
1599776100000|2020-09-10 22:15:00|1511.9|1511.6|1513|1512.7|1513.1|1512.8|1511.8|1511.5|103
1599776400000|2020-09-10 22:20:00|1513.1|1512.8|1512.2|1511.9|1513.2|1512.9|1510.9|1510.6|201
1599776700000|2020-09-10 22:25:00|1511.7|1511.4|1512.6|1512.3|1512.8|1512.5|1511.2|1510.9|39
1599777000000|2020-09-10 22:30:00|1512.7|1512.4|1513|1512.7|1513.4|1513.1|1512.7|1512.4|86
1599777300000|2020-09-10 22:35:00|1513.1|1512.8|1513.4|1513.1|1513.6|1513.3|1513|1512.7|20
1599777600000|2020-09-10 22:40:00|1512.3|1512|1512.9|1512.6|1512.9|1512.6|1512.3|1512|32
1599777900000|2020-09-10 22:45:00|1512.8|1512.5|1513.2|1512.9|1513.6|1513.3|1512.6|1512.3|41
1599778200000|2020-09-10 22:50:00|1513.3|1513|1513.8|1513.5|1514.1|1513.8|1513.1|1512.8|26
1599778500000|2020-09-10 22:55:00|1513.7|1513.4|1512|1511.7|1513.8|1513.5|1512|1511.7|43
1599778800000|2020-09-10 23:00:00|1512.2|1511.9|1512.3|1512|1513.1|1512.8|1511.1|1510.8|56
1599779100000|2020-09-10 23:05:00|1512.4|1512.1|1513.1|1512.8|1513.5|1513.2|1512.4|1512.1|16
1599779400000|2020-09-10 23:10:00|1513.2|1512.9|1513.7|1513.4|1514|1513.7|1512.8|1512.5|16
1599779700000|2020-09-10 23:15:00|1513.8|1513.5|1513.1|1512.8|1514|1513.7|1512.6|1512.3|15
1599780000000|2020-09-10 23:20:00|1513.2|1512.9|1513|1512.7|1513.2|1512.9|1512.2|1511.9|11
1599780300000|2020-09-10 23:25:00|1512.8|1512.5|1513.2|1512.9|1513.3|1513|1512.2|1511.9|13
1599780600000|2020-09-10 23:30:00|1513.3|1513|1513.9|1513.6|1514.5|1514.2|1513.2|1512.9|26
1599780900000|2020-09-10 23:35:00|1514|1513.7|1513.6|1513.3|1514.5|1514.2|1513.4|1513.1|31
1599781200000|2020-09-10 23:40:00|1513.5|1513.2|1513.6|1513.3|1513.7|1513.4|1513.1|1512.8|13
1599781500000|2020-09-10 23:45:00|1513.5|1513.2|1513.1|1512.8|1513.5|1513.2|1512.6|1512.3|22
1599781800000|2020-09-10 23:50:00|1513.2|1512.9|1512.9|1512.6|1514.1|1513.8|1512.7|1512.4|43
1599782100000|2020-09-10 23:55:00|1512.8|1512.5|1512.4|1512.1|1513.2|1512.9|1511.7|1511.4|63
1599782400000|2020-09-11 00:00:00|1512.7|1512.4|1510.8|1510.5|1514|1513.7|1510.3|1510|134
1599782700000|2020-09-11 00:05:00|1510.9|1510.6|1510.3|1510|1512.2|1511.9|1509.9|1509.6|90
1599783000000|2020-09-11 00:10:00|1510.4|1510.1|1511.2|1510.9|1511.2|1510.9|1509.8|1509.5|39
1599783300000|2020-09-11 00:15:00|1511.3|1511|1515.4|1515.1|1515.8|1515.5|1511.3|1511|136
1599783600000|2020-09-11 00:20:00|1515.5|1515.2|1515.8|1515.5|1516.6|1516.3|1515.3|1515|44
1599783900000|2020-09-11 00:25:00|1515.9|1515.6|1515.2|1514.9|1516.3|1516|1515.1|1514.8|30
1599784200000|2020-09-11 00:30:00|1515.1|1514.8|1516|1515.7|1516.1|1515.8|1515|1514.7|64
1599784500000|2020-09-11 00:35:00|1515.9|1515.6|1515.5|1515.2|1515.9|1515.6|1514.5|1514.2|39
1599784800000|2020-09-11 00:40:00|1515.6|1515.3|1515|1514.7|1515.8|1515.5|1514.4|1514.1|21
1599785100000|2020-09-11 00:45:00|1514.8|1514.5|1515.5|1515.2|1516|1515.7|1514.8|1514.5|48
1599785400000|2020-09-11 00:50:00|1515.7|1515.4|1515.1|1514.8|1515.9|1515.6|1514.9|1514.6|26
1599785700000|2020-09-11 00:55:00|1515|1514.7|1515.4|1515.1|1516.2|1515.9|1514.6|1514.3|72
1599786000000|2020-09-11 01:00:00|1515.3|1515|1517.3|1517|1517.5|1517.2|1515|1514.7|64
1599786300000|2020-09-11 01:05:00|1517.1|1516.8|1517|1516.7|1517.5|1517.2|1516.7|1516.4|53
1599786600000|2020-09-11 01:10:00|1516.9|1516.6|1518.1|1517.8|1518.1|1517.8|1516.6|1516.3|51
1599786900000|2020-09-11 01:15:00|1518|1517.7|1517.8|1517.5|1518.4|1518.1|1517.5|1517.2|35
1599787200000|2020-09-11 01:20:00|1517.7|1517.4|1517.7|1517.4|1518|1517.7|1516.9|1516.6|25
1599787500000|2020-09-11 01:25:00|1517.6|1517.3|1517.7|1517.4|1518.1|1517.8|1517|1516.7|22
1599787800000|2020-09-11 01:30:00|1517.8|1517.5|1518.8|1518.5|1518.9|1518.6|1517.1|1516.8|68
1599788100000|2020-09-11 01:35:00|1518.9|1518.6|1517.3|1517|1519.2|1518.9|1517.1|1516.8|64
1599788400000|2020-09-11 01:40:00|1517.2|1516.9|1516.6|1516.3|1517.8|1517.5|1516.6|1516.3|104
1599788700000|2020-09-11 01:45:00|1516.7|1516.4|1516.9|1516.6|1516.9|1516.6|1516.1|1515.8|74
1599789000000|2020-09-11 01:50:00|1516.8|1516.5|1517.4|1517.1|1517.7|1517.4|1516.6|1516.3|21
1599789300000|2020-09-11 01:55:00|1517.6|1517.3|1518.3|1518|1519|1518.7|1517.3|1517|61
1599789600000|2020-09-11 02:00:00|1518.4|1518.1|1518.3|1518|1519|1518.7|1518.2|1517.9|27
1599789900000|2020-09-11 02:05:00|1518.4|1518.1|1518.9|1518.6|1519.1|1518.8|1518.4|1518.1|42
1599790200000|2020-09-11 02:10:00|1519|1518.7|1518.8|1518.5|1519.4|1519.1|1518.5|1518.2|35
1599790500000|2020-09-11 02:15:00|1518.9|1518.6|1519.4|1519.1|1519.8|1519.5|1517.8|1517.5|224
1599790800000|2020-09-11 02:20:00|1519.5|1519.2|1519.3|1519|1519.7|1519.4|1518.9|1518.6|36
1599791100000|2020-09-11 02:25:00|1519.4|1519.1|1519.1|1518.8|1519.7|1519.4|1518.9|1518.6|20
1599791400000|2020-09-11 02:30:00|1519.2|1518.9|1520|1519.7|1520|1519.7|1519.1|1518.8|71
1599791700000|2020-09-11 02:35:00|1520.1|1519.8|1518.6|1518.3|1520.2|1519.9|1518.5|1518.2|29
1599792000000|2020-09-11 02:40:00|1518.7|1518.4|1519.4|1519.1|1519.8|1519.5|1518.6|1518.3|22
1599792300000|2020-09-11 02:45:00|1519.5|1519.2|1519|1518.7|1519.5|1519.2|1518.2|1517.9|30
1599792600000|2020-09-11 02:50:00|1518.9|1518.6|1518.5|1518.2|1519.6|1519.3|1518.1|1517.8|32
1599792900000|2020-09-11 02:55:00|1518.4|1518.1|1518.4|1518.1|1518.5|1518.2|1517.8|1517.5|24
1599793200000|2020-09-11 03:00:00|1518.3|1518|1518.6|1518.3|1519|1518.7|1518.2|1517.9|11
1599793500000|2020-09-11 03:05:00|1518.3|1518|1518.7|1518.4|1518.7|1518.4|1517.9|1517.6|13
1599793800000|2020-09-11 03:10:00|1518.8|1518.5|1518.1|1517.8|1518.9|1518.6|1518|1517.7|4
1599794100000|2020-09-11 03:15:00|1518|1517.7|1517.6|1517.3|1518.1|1517.8|1517.6|1517.3|13
1599794400000|2020-09-11 03:20:00|1517.7|1517.4|1518.1|1517.8|1518.6|1518.3|1517.6|1517.3|32
1599794700000|2020-09-11 03:25:00|1518|1517.7|1517.5|1517.2|1518.2|1517.9|1517.2|1516.9|94
1599795000000|2020-09-11 03:30:00|1517.4|1517.1|1518|1517.7|1518.2|1517.9|1517|1516.7|11
1599795300000|2020-09-11 03:35:00|1517.9|1517.6|1518.3|1518|1518.7|1518.4|1517.9|1517.6|8
1599795600000|2020-09-11 03:40:00|1518.4|1518.1|1518.8|1518.5|1518.9|1518.6|1518.3|1518|5
1599795900000|2020-09-11 03:45:00|1518.9|1518.6|1518.1|1517.8|1518.9|1518.6|1518|1517.7|5
1599796200000|2020-09-11 03:50:00|1518.2|1517.9|1518.3|1518|1518.3|1518|1518|1517.7|1
1599796500000|2020-09-11 03:55:00|1518.2|1517.9|1518.1|1517.8|1518.3|1518|1517.6|1517.3|3
1599796800000|2020-09-11 04:00:00|1518|1517.7|1518.7|1518.4|1519|1518.7|1518|1517.7|11
1599797100000|2020-09-11 04:05:00|1518.8|1518.5|1518.6|1518.3|1519|1518.7|1518.3|1518|29
1599797400000|2020-09-11 04:10:00|1518.5|1518.2|1518.9|1518.6|1519|1518.7|1518.3|1518|8
1599797700000|2020-09-11 04:15:00|1519|1518.7|1519.5|1519.2|1519.5|1519.2|1518.9|1518.6|21
1599798000000|2020-09-11 04:20:00|1519.4|1519.1|1519.9|1519.6|1520|1519.7|1519.3|1519|32
1599798300000|2020-09-11 04:25:00|1520|1519.7|1520.7|1520.4|1521|1520.7|1520|1519.7|25
1599798600000|2020-09-11 04:30:00|1520.6|1520.3|1519.7|1519.4|1520.7|1520.4|1519.3|1519|65
1599798900000|2020-09-11 04:35:00|1519.6|1519.3|1519.8|1519.5|1519.9|1519.6|1519.6|1519.3|5
1599799200000|2020-09-11 04:40:00|1519.9|1519.6|1519.9|1519.6|1520.4|1520.1|1519.5|1519.2|7
1599799500000|2020-09-11 04:45:00|1520|1519.7|1520|1519.7|1520.2|1519.9|1519.9|1519.6|4
1599799800000|2020-09-11 04:50:00|1519.9|1519.6|1520.2|1519.9|1520.2|1519.9|1519.9|1519.6|5
1599800100000|2020-09-11 04:55:00|1520.1|1519.8|1519.7|1519.4|1520.2|1519.9|1519.4|1519.1|11
1599800400000|2020-09-11 05:00:00|1519.6|1519.3|1520|1519.7|1520|1519.7|1519.4|1519.1|15
1599800700000|2020-09-11 05:05:00|1520.2|1519.9|1520.4|1520.1|1520.7|1520.4|1520|1519.7|6
1599801000000|2020-09-11 05:10:00|1520.5|1520.2|1520.8|1520.5|1521|1520.7|1520.4|1520.1|3
1599801300000|2020-09-11 05:15:00|1520.9|1520.6|1520.8|1520.5|1521.2|1520.9|1520.4|1520.1|4
1599801600000|2020-09-11 05:20:00|1520.7|1520.4|1520.9|1520.6|1521|1520.7|1520.6|1520.3|7
1599801900000|2020-09-11 05:25:00|1520.8|1520.5|1521.4|1521.1|1521.6|1521.3|1520.7|1520.4|61
1599802200000|2020-09-11 05:30:00|1521.3|1521|1522|1521.7|1522.1|1521.8|1521.2|1520.9|97
1599802500000|2020-09-11 05:35:00|1522.1|1521.8|1521.9|1521.6|1522.5|1522.2|1521.7|1521.4|29
1599802800000|2020-09-11 05:40:00|1522|1521.7|1522|1521.7|1522|1521.7|1521.5|1521.2|30
1599803100000|2020-09-11 05:45:00|1521.9|1521.6|1521.4|1521.1|1521.9|1521.6|1521.1|1520.8|29
1599803400000|2020-09-11 05:50:00|1521.3|1521|1521.8|1521.5|1522|1521.7|1521.2|1520.9|17
1599803700000|2020-09-11 05:55:00|1521.7|1521.4|1521.3|1521|1522|1521.7|1521.2|1520.9|11
1599804000000|2020-09-11 06:00:00|1521.2|1520.9|1519.5|1519.2|1521.4|1521.1|1519.4|1519.1|63
1599804300000|2020-09-11 06:05:00|1519.6|1519.3|1519.7|1519.4|1520.2|1519.9|1519.4|1519.1|73
1599804600000|2020-09-11 06:10:00|1519.8|1519.5|1520|1519.7|1521|1520.7|1519.5|1519.2|52
1599804900000|2020-09-11 06:15:00|1519.9|1519.6|1519.6|1519.3|1520.2|1519.9|1519.4|1519.1|37
1599805200000|2020-09-11 06:20:00|1519.5|1519.2|1519.4|1519.1|1519.9|1519.6|1518.8|1518.5|53
1599805500000|2020-09-11 06:25:00|1519.8|1519.5|1519.8|1519.5|1521.1|1520.8|1519.5|1519.2|37
1599805800000|2020-09-11 06:30:00|1519.9|1519.6|1519.7|1519.4|1521.2|1520.9|1519.5|1519.2|115
1599806100000|2020-09-11 06:35:00|1519.6|1519.3|1518.7|1518.4|1519.6|1519.3|1518.3|1518|82
1599806400000|2020-09-11 06:40:00|1518.8|1518.5|1519|1518.7|1519.1|1518.8|1516.7|1516.4|136
1599806700000|2020-09-11 06:45:00|1518.8|1518.5|1518.5|1518.2|1520.1|1519.8|1518.1|1517.8|92
1599807000000|2020-09-11 06:50:00|1518.4|1518.1|1518.9|1518.6|1519.3|1519|1518|1517.7|27
1599807300000|2020-09-11 06:55:00|1519|1518.7|1519.1|1518.8|1519.7|1519.4|1518.6|1518.3|41
1599807600000|2020-09-11 07:00:00|1519.2|1518.9|1519.4|1519.1|1520.1|1519.8|1517.2|1516.9|171
1599807900000|2020-09-11 07:05:00|1519.5|1519.2|1520.2|1519.9|1520.5|1520.2|1519.2|1518.9|74
1599808200000|2020-09-11 07:10:00|1520.3|1520|1519.7|1519.4|1520.5|1520.2|1518.7|1518.4|51
1599808500000|2020-09-11 07:15:00|1519.6|1519.3|1521.3|1521|1521.4|1521.1|1518.4|1518.1|79
1599808800000|2020-09-11 07:20:00|1521.2|1520.9|1523.5|1523.2|1523.7|1523.4|1521|1520.7|134
1599809100000|2020-09-11 07:25:00|1523.6|1523.3|1521.8|1521.5|1524.1|1523.8|1521.7|1521.4|88
1599809400000|2020-09-11 07:30:00|1521.7|1521.4|1519.9|1519.6|1522.3|1522|1519.6|1519.3|114
1599809700000|2020-09-11 07:35:00|1519.8|1519.5|1518.4|1518.1|1519.8|1519.5|1518.3|1518|88
1599810000000|2020-09-11 07:40:00|1518.5|1518.2|1518|1517.7|1519.2|1518.9|1516.7|1516.4|82
1599810300000|2020-09-11 07:45:00|1518.1|1517.8|1515.7|1515.4|1518.8|1518.5|1515.5|1515.2|129
1599810600000|2020-09-11 07:50:00|1515.8|1515.5|1517.1|1516.8|1517.2|1516.9|1515.3|1515|90
1599810900000|2020-09-11 07:55:00|1516.8|1516.5|1515.9|1515.6|1516.8|1516.5|1515.1|1514.8|190
1599811200000|2020-09-11 08:00:00|1515.7|1515.4|1517.6|1517.3|1517.9|1517.6|1515.7|1515.4|89
1599811500000|2020-09-11 08:05:00|1517.7|1517.4|1519.9|1519.6|1520.2|1519.9|1516.6|1516.3|198
1599811800000|2020-09-11 08:10:00|1519.8|1519.5|1519.6|1519.3|1521.3|1521|1518.9|1518.6|85
1599812100000|2020-09-11 08:15:00|1519.7|1519.4|1520.6|1520.3|1520.9|1520.6|1519|1518.7|47
1599812400000|2020-09-11 08:20:00|1520.5|1520.2|1520|1519.7|1521|1520.7|1519.6|1519.3|44
1599812700000|2020-09-11 08:25:00|1520.1|1519.8|1518.3|1518|1520.5|1520.2|1518|1517.7|128
1599813000000|2020-09-11 08:30:00|1518.4|1518.1|1519.9|1519.6|1520.2|1519.9|1517.8|1517.5|127
1599813300000|2020-09-11 08:35:00|1520|1519.7|1520.6|1520.3|1521.2|1520.9|1519.9|1519.6|388
1599813600000|2020-09-11 08:40:00|1520.5|1520.2|1520.5|1520.2|1521.9|1521.6|1520.3|1520|48
1599813900000|2020-09-11 08:45:00|1520.6|1520.3|1519.3|1519|1520.6|1520.3|1518.6|1518.3|49
1599814200000|2020-09-11 08:50:00|1519.7|1519.4|1519.9|1519.6|1520.7|1520.4|1519|1518.7|28
1599814500000|2020-09-11 08:55:00|1520|1519.7|1518.5|1518.2|1520.2|1519.9|1517.7|1517.4|93
1599814800000|2020-09-11 09:00:00|1518.7|1518.4|1519.1|1518.8|1519.3|1519|1517.9|1517.6|163
1599815100000|2020-09-11 09:05:00|1519.2|1518.9|1521.6|1521.3|1521.7|1521.4|1519|1518.7|798
1599815400000|2020-09-11 09:10:00|1521.5|1521.2|1521.2|1520.9|1521.6|1521.3|1520.1|1519.8|42
1599815700000|2020-09-11 09:15:00|1521|1520.7|1521.5|1521.2|1521.7|1521.4|1519.6|1519.3|1813
1599816000000|2020-09-11 09:20:00|1521.6|1521.3|1521.6|1521.3|1521.9|1521.6|1520.5|1520.2|58
1599816300000|2020-09-11 09:25:00|1521.7|1521.4|1521.3|1521|1522.2|1521.9|1520.7|1520.4|104
1599816600000|2020-09-11 09:30:00|1521.4|1521.1|1521|1520.7|1521.8|1521.5|1519.8|1519.5|205
1599816900000|2020-09-11 09:35:00|1521.1|1520.8|1522.3|1522|1522.4|1522.1|1521.1|1520.8|55
1599817200000|2020-09-11 09:40:00|1522.4|1522.1|1520.7|1520.4|1522.4|1522.1|1520.2|1519.9|65
1599817500000|2020-09-11 09:45:00|1520.6|1520.3|1520.5|1520.2|1521.6|1521.3|1520.3|1520|120
1599817800000|2020-09-11 09:50:00|1520.6|1520.3|1521.1|1520.8|1522.1|1521.8|1520.6|1520.3|123
1599818100000|2020-09-11 09:55:00|1521.2|1520.9|1523.4|1523.1|1523.4|1523.1|1520.6|1520.3|85
1599818400000|2020-09-11 10:00:00|1523.3|1523|1520.8|1520.5|1523.6|1523.3|1520|1519.7|49
1599818700000|2020-09-11 10:05:00|1520.6|1520.3|1520.9|1520.6|1521.4|1521.1|1520.2|1519.9|57
1599819000000|2020-09-11 10:10:00|1521|1520.7|1518.5|1518.2|1521.1|1520.8|1518.3|1518|95
1599819300000|2020-09-11 10:15:00|1518.4|1518.1|1519|1518.7|1520|1519.7|1517.9|1517.6|463
1599819600000|2020-09-11 10:20:00|1518.9|1518.6|1520|1519.7|1521.1|1520.8|1518.6|1518.3|44
1599819900000|2020-09-11 10:25:00|1519.9|1519.6|1520|1519.7|1520.7|1520.4|1519.3|1519|39
1599820200000|2020-09-11 10:30:00|1520.1|1519.8|1522|1521.7|1522.3|1522|1520|1519.7|26
1599820500000|2020-09-11 10:35:00|1522.1|1521.8|1522.2|1521.9|1522.6|1522.3|1521.2|1520.9|100
1599820800000|2020-09-11 10:40:00|1522.6|1522.3|1521.9|1521.6|1522.8|1522.5|1520.6|1520.3|166
1599821100000|2020-09-11 10:45:00|1522|1521.7|1520.9|1520.6|1522.7|1522.4|1520.5|1520.2|68
1599821400000|2020-09-11 10:50:00|1521|1520.7|1520.6|1520.3|1522.3|1522|1520.5|1520.2|358
1599821700000|2020-09-11 10:55:00|1520.8|1520.5|1520.8|1520.5|1521.3|1521|1520.3|1520|27
1599822000000|2020-09-11 11:00:00|1520.7|1520.4|1520.1|1519.8|1520.8|1520.5|1519.7|1519.4|55
1599822300000|2020-09-11 11:05:00|1520.2|1519.9|1519.7|1519.4|1520.9|1520.6|1519.3|1519|72
1599822600000|2020-09-11 11:10:00|1519.8|1519.5|1520.1|1519.8|1520.9|1520.6|1519.7|1519.4|213
1599822900000|2020-09-11 11:15:00|1520|1519.7|1519.9|1519.6|1520.8|1520.5|1519.1|1518.8|49
1599823200000|2020-09-11 11:20:00|1519.7|1519.4|1517.8|1517.5|1520.5|1520.2|1517.6|1517.3|70
1599823500000|2020-09-11 11:25:00|1517.7|1517.4|1516.3|1516|1518.3|1518|1515.8|1515.5|214
1599823800000|2020-09-11 11:30:00|1516.2|1515.9|1516.2|1515.9|1517|1516.7|1515.5|1515.2|149
1599824100000|2020-09-11 11:35:00|1516.3|1516|1516.9|1516.6|1517.2|1516.9|1515.9|1515.6|567
1599824400000|2020-09-11 11:40:00|1517|1516.7|1516.2|1515.9|1517.2|1516.9|1515.4|1515.1|71
1599824700000|2020-09-11 11:45:00|1516|1515.7|1517.6|1517.3|1518|1517.7|1516|1515.7|101
1599825000000|2020-09-11 11:50:00|1517.7|1517.4|1518.6|1518.3|1518.9|1518.6|1515.8|1515.5|207
1599825300000|2020-09-11 11:55:00|1518.5|1518.2|1517.6|1517.3|1518.7|1518.4|1517.2|1516.9|31
1599825600000|2020-09-11 12:00:00|1517.3|1517|1517|1516.7|1518.8|1518.5|1516.2|1515.9|119
1599825900000|2020-09-11 12:05:00|1517.1|1516.8|1517.1|1516.8|1518.2|1517.9|1516.2|1515.9|161
1599826200000|2020-09-11 12:10:00|1517.2|1516.9|1517.3|1517|1517.4|1517.1|1515.4|1515.1|295
1599826500000|2020-09-11 12:15:00|1517.2|1516.9|1517.1|1516.8|1518|1517.7|1516.7|1516.4|1765
1599826800000|2020-09-11 12:20:00|1517.2|1516.9|1516.8|1516.5|1517.9|1517.6|1516.1|1515.8|390
1599827100000|2020-09-11 12:25:00|1516.7|1516.4|1515.7|1515.4|1517|1516.7|1515.4|1515.1|127
1599827400000|2020-09-11 12:30:00|1515.6|1515.3|1513.9|1513.6|1516.7|1516.4|1513.1|1512.8|1205
1599827700000|2020-09-11 12:35:00|1513.8|1513.5|1515.2|1514.9|1515.3|1515|1511.9|1511.6|213
1599828000000|2020-09-11 12:40:00|1514.6|1514.3|1515.6|1515.3|1515.7|1515.4|1513.8|1513.5|338
1599828300000|2020-09-11 12:45:00|1515.7|1515.4|1514.5|1514.2|1516.3|1516|1514.2|1513.9|161
1599828600000|2020-09-11 12:50:00|1514.4|1514.1|1514.7|1514.4|1515.7|1515.4|1514.4|1514.1|159
1599828900000|2020-09-11 12:55:00|1514.9|1514.6|1513.9|1513.6|1515|1514.7|1513.6|1513.3|146
1599829200000|2020-09-11 13:00:00|1513.8|1513.5|1515.2|1514.9|1515.6|1515.3|1513.7|1513.4|226
1599829500000|2020-09-11 13:05:00|1515.3|1515|1514.9|1514.6|1515.9|1515.6|1514.5|1514.2|1175
1599829800000|2020-09-11 13:10:00|1514.8|1514.5|1516|1515.7|1516.3|1516|1514.3|1514|314
1599830100000|2020-09-11 13:15:00|1516.1|1515.8|1517.4|1517.1|1517.9|1517.6|1515.9|1515.6|832
1599830400000|2020-09-11 13:20:00|1517.2|1516.9|1517.1|1516.8|1518.3|1518|1517.1|1516.8|251
1599830700000|2020-09-11 13:25:00|1517|1516.7|1515|1514.7|1517.5|1517.2|1515|1514.7|454
1599831000000|2020-09-11 13:30:00|1515.1|1514.8|1508.6|1508.3|1516.9|1516.6|1508.5|1508.2|3440
1599831300000|2020-09-11 13:35:00|1508.4|1508.1|1511.5|1511.2|1513.6|1513.3|1507.4|1507.1|1947
1599831600000|2020-09-11 13:40:00|1511.7|1511.4|1512|1511.7|1513|1512.7|1507.7|1507.4|3756
1599831900000|2020-09-11 13:45:00|1511.9|1511.6|1514.1|1513.8|1514.4|1514.1|1510.7|1510.4|957
1599832200000|2020-09-11 13:50:00|1514|1513.7|1509.8|1509.5|1514.6|1514.3|1509.6|1509.3|1206
1599832500000|2020-09-11 13:55:00|1510.3|1510|1504.4|1504.1|1510.5|1510.2|1503.1|1502.8|2713
1599832800000|2020-09-11 14:00:00|1504.2|1503.9|1510|1509.7|1510|1509.7|1503.5|1503.2|1818
1599833100000|2020-09-11 14:05:00|1509.8|1509.5|1509.8|1509.5|1513.1|1512.8|1508.4|1508.1|11464
1599833400000|2020-09-11 14:10:00|1509.9|1509.6|1510.5|1510.2|1510.7|1510.4|1505|1504.7|4824
1599833700000|2020-09-11 14:15:00|1510.3|1510|1512.1|1511.8|1512.8|1512.5|1506.8|1506.5|3281
1599834000000|2020-09-11 14:20:00|1512.2|1511.9|1513.4|1513.1|1514.2|1513.9|1510.4|1510.1|1006
1599834300000|2020-09-11 14:25:00|1513.5|1513.2|1510.4|1510.1|1515.2|1514.9|1509.7|1509.4|1730
1599834600000|2020-09-11 14:30:00|1510.6|1510.3|1507.3|1507|1513.1|1512.8|1506.5|1506.2|10037
1599834900000|2020-09-11 14:35:00|1507.2|1506.9|1507.4|1507.1|1508.9|1508.6|1504.3|1504|2422
1599835200000|2020-09-11 14:40:00|1507.3|1507|1510.4|1510.1|1510.9|1510.6|1506.8|1506.5|1735
1599835500000|2020-09-11 14:45:00|1510.7|1510.4|1513.1|1512.8|1513.7|1513.4|1510.6|1510.3|2276
1599835800000|2020-09-11 14:50:00|1513.2|1512.9|1511.9|1511.6|1514.1|1513.8|1511.4|1511.1|1435
1599836100000|2020-09-11 14:55:00|1512.2|1511.9|1508.2|1507.9|1512.8|1512.5|1508|1507.7|1620
1599836400000|2020-09-11 15:00:00|1508.1|1507.8|1512.9|1512.6|1513.3|1513|1507.9|1507.6|1856
1599836700000|2020-09-11 15:05:00|1513|1512.7|1514.8|1514.5|1515.4|1515.1|1512.9|1512.6|5086
1599837000000|2020-09-11 15:10:00|1514.7|1514.4|1512.6|1512.3|1514.7|1514.4|1511.8|1511.5|1464
1599837300000|2020-09-11 15:15:00|1512.5|1512.2|1513.1|1512.8|1514.4|1514.1|1510.6|1510.3|2826
1599837600000|2020-09-11 15:20:00|1513.2|1512.9|1509.2|1508.9|1513.7|1513.4|1508.1|1507.8|6394
1599837900000|2020-09-11 15:25:00|1509.7|1509.4|1509.2|1508.9|1510.4|1510.1|1507.2|1506.9|5358
1599838200000|2020-09-11 15:30:00|1509.3|1509|1505.9|1505.6|1509.3|1509|1505.4|1505.1|1868
1599838500000|2020-09-11 15:35:00|1505.8|1505.5|1506.2|1505.9|1506.3|1506|1504.8|1504.5|4601
1599838800000|2020-09-11 15:40:00|1506.3|1506|1506.9|1506.6|1507.4|1507.1|1505|1504.7|1043
1599839100000|2020-09-11 15:45:00|1506.8|1506.5|1506.6|1506.3|1507.6|1507.3|1505.9|1505.6|2439
1599839400000|2020-09-11 15:50:00|1506.5|1506.2|1506.1|1505.8|1507.6|1507.3|1505.1|1504.8|2923
1599839700000|2020-09-11 15:55:00|1506|1505.7|1505.4|1505.1|1507.4|1507.1|1505.4|1505.1|1081
1599840000000|2020-09-11 16:00:00|1505.5|1505.2|1507.6|1507.3|1508.2|1507.9|1504.2|1503.9|1638
1599840300000|2020-09-11 16:05:00|1507.5|1507.2|1508.8|1508.5|1509.3|1509|1507|1506.7|1366
1599840600000|2020-09-11 16:10:00|1508.6|1508.3|1509.1|1508.8|1510|1509.7|1507.7|1507.4|983
1599840900000|2020-09-11 16:15:00|1509|1508.7|1508.9|1508.6|1509.9|1509.6|1507.5|1507.2|1035
1599841200000|2020-09-11 16:20:00|1509.3|1509|1510.4|1510.1|1510.9|1510.6|1508.7|1508.4|1756
1599841500000|2020-09-11 16:25:00|1510.3|1510|1508.6|1508.3|1510.8|1510.5|1508.4|1508.1|1907
1599841800000|2020-09-11 16:30:00|1508.5|1508.2|1504|1503.7|1508.6|1508.3|1503.8|1503.5|2247
1599842100000|2020-09-11 16:35:00|1504.2|1503.9|1504.5|1504.2|1505.9|1505.6|1503.6|1503.3|2943
1599842400000|2020-09-11 16:40:00|1504.4|1504.1|1501.7|1501.4|1504.5|1504.2|1501|1500.7|1629
1599842700000|2020-09-11 16:45:00|1501.6|1501.3|1502.7|1502.4|1503.4|1503.1|1501.1|1500.8|1332
1599843000000|2020-09-11 16:50:00|1502.8|1502.5|1503.6|1503.3|1505.2|1504.9|1502.7|1502.4|904
1599843300000|2020-09-11 16:55:00|1503.5|1503.2|1498.2|1497.9|1504.2|1503.9|1497.8|1497.5|2683
1599843600000|2020-09-11 17:00:00|1498.4|1498.1|1497|1496.7|1499.9|1499.6|1496.9|1496.6|1345
1599843900000|2020-09-11 17:05:00|1497.1|1496.8|1494.4|1494.1|1497.6|1497.3|1492|1491.7|5745
1599844200000|2020-09-11 17:10:00|1494.5|1494.2|1493.8|1493.5|1494.9|1494.6|1492.3|1492|1173
1599844500000|2020-09-11 17:15:00|1493.6|1493.3|1493.4|1493.1|1495|1494.7|1490.2|1489.9|2486
1599844800000|2020-09-11 17:20:00|1493.5|1493.2|1492.6|1492.3|1494.4|1494.1|1492.4|1492.1|1257
1599845100000|2020-09-11 17:25:00|1492.7|1492.4|1491.1|1490.8|1493.4|1493.1|1489.6|1489.3|5357
1599845400000|2020-09-11 17:30:00|1491|1490.7|1489.1|1488.8|1491.3|1491|1487.3|1487|1250
1599845700000|2020-09-11 17:35:00|1489.2|1488.9|1491.9|1491.6|1492.7|1492.4|1489.2|1488.9|903
1599846000000|2020-09-11 17:40:00|1492|1491.7|1491.9|1491.6|1493.9|1493.6|1490.5|1490.2|2012
1599846300000|2020-09-11 17:45:00|1491.8|1491.5|1490.9|1490.6|1493.3|1493|1490.3|1490|1293
1599846600000|2020-09-11 17:50:00|1490.8|1490.5|1488.5|1488.2|1492.6|1492.3|1488.5|1488.2|3081
1599846900000|2020-09-11 17:55:00|1488.6|1488.3|1484.1|1483.8|1488.8|1488.5|1484.1|1483.8|3122
1599847200000|2020-09-11 18:00:00|1484.3|1484|1487.5|1487.2|1487.7|1487.4|1482.8|1482.5|1931
1599847500000|2020-09-11 18:05:00|1487.6|1487.3|1490.9|1490.6|1491.8|1491.5|1487|1486.7|3114
1599847800000|2020-09-11 18:10:00|1490.8|1490.5|1492.8|1492.5|1493.7|1493.4|1489.6|1489.3|5062
1599848100000|2020-09-11 18:15:00|1493|1492.7|1491.1|1490.8|1493.3|1493|1490.5|1490.2|1388
1599848400000|2020-09-11 18:20:00|1491.2|1490.9|1491.7|1491.4|1492|1491.7|1489.1|1488.8|1449
1599848700000|2020-09-11 18:25:00|1491.4|1491.1|1489.2|1488.9|1492|1491.7|1489.1|1488.8|1601
1599849000000|2020-09-11 18:30:00|1489.1|1488.8|1491.3|1491|1493.3|1493|1489.1|1488.8|1998
1599849300000|2020-09-11 18:35:00|1491.5|1491.2|1494.6|1494.3|1495.5|1495.2|1490.9|1490.6|1712
1599849600000|2020-09-11 18:40:00|1494.5|1494.2|1496.9|1496.6|1497|1496.7|1492.2|1491.9|2170
1599849900000|2020-09-11 18:45:00|1497|1496.7|1494.9|1494.6|1497.2|1496.9|1494.4|1494.1|680
1599850200000|2020-09-11 18:50:00|1495|1494.7|1498|1497.7|1498.1|1497.8|1494.5|1494.2|1644
1599850500000|2020-09-11 18:55:00|1498.1|1497.8|1495.9|1495.6|1498.4|1498.1|1495.8|1495.5|771
1599850800000|2020-09-11 19:00:00|1495.8|1495.5|1495.9|1495.6|1497|1496.7|1494.3|1494|1970
1599851100000|2020-09-11 19:05:00|1496.1|1495.8|1492.7|1492.4|1496.6|1496.3|1492.5|1492.2|1702
1599851400000|2020-09-11 19:10:00|1492.6|1492.3|1494.7|1494.4|1495.3|1495|1491|1490.7|1102
1599851700000|2020-09-11 19:15:00|1494.8|1494.5|1498.8|1498.5|1499.3|1499|1494.8|1494.5|1552
1599852000000|2020-09-11 19:20:00|1498.9|1498.6|1501.4|1501.1|1502.6|1502.3|1498.3|1498|1185
1599852300000|2020-09-11 19:25:00|1501.6|1501.3|1500.9|1500.6|1502.4|1502.1|1500.2|1499.9|1893
1599852600000|2020-09-11 19:30:00|1501.1|1500.8|1502.8|1502.5|1503.8|1503.5|1500.9|1500.6|800
1599852900000|2020-09-11 19:35:00|1502.9|1502.6|1497.8|1497.5|1502.9|1502.6|1497.3|1497|3132
1599853200000|2020-09-11 19:40:00|1498|1497.7|1497.5|1497.2|1499|1498.7|1496.3|1496|1352
1599853500000|2020-09-11 19:45:00|1497.4|1497.1|1498.3|1498|1499.4|1499.1|1496|1495.7|923
1599853800000|2020-09-11 19:50:00|1498.6|1498.3|1497.4|1497.1|1499.3|1499|1496|1495.7|1816
1599854100000|2020-09-11 19:55:00|1497.3|1497|1497.3|1497|1498.7|1498.4|1495.9|1495.6|5651
1599854400000|2020-09-11 20:00:00|1497.2|1496.9|1494.9|1494.6|1498.5|1498.2|1494.7|1494.4|1578
1599854700000|2020-09-11 20:05:00|1495.2|1494.9|1494.3|1494|1495.2|1494.9|1493.5|1493.2|527
1599855000000|2020-09-11 20:10:00|1494.4|1494.1|1494.2|1493.4|1496|1495.7|1493.3|1493|697
1599855300000|2020-09-11 20:15:00|1494.3|1493.5|1494.7|1493.9|1494.7|1493.9|1494.1|1493.3|1
1599855600000|2020-09-11 20:20:00|1494.8|1494|1494.7|1493.9|1494.9|1494.1|1494.7|1493.9|0
1599855900000|2020-09-11 20:25:00|1494.9|1494.1|1494.7|1493.9|1494.9|1494.1|1494.7|1493.9|0
1599856200000|2020-09-11 20:30:00|1494.5|1494.2|1493.6|1493.3|1494.5|1494.2|1493.4|1493.1|699
1599856500000|2020-09-11 20:35:00|1493.5|1493.2|1493.3|1493|1493.7|1493.4|1493.1|1492.8|372
1599856800000|2020-09-11 20:40:00|1493.4|1493.1|1493.6|1493.3|1493.7|1493.4|1493.3|1493|228
1599857100000|2020-09-11 20:45:00|1493.7|1493.4|1494.9|1494.6|1495.1|1494.8|1493.6|1493.3|93
1599857400000|2020-09-11 20:50:00|1494.8|1494.5|1494.9|1494.6|1494.9|1494.6|1494.7|1494.4|119
1599857700000|2020-09-11 20:55:00|1495|1494.7|1495.2|1494.4|1495.3|1494.9|1494|1493.7|314
1600034400000|2020-09-13 22:00:00|1502.2|1501.9|1501.9|1501.6|1503.3|1503|1499.3|1499|132
1600034700000|2020-09-13 22:05:00|1501.6|1501.3|1501.9|1501.6|1501.9|1501.6|1500.6|1500.3|19
1600035000000|2020-09-13 22:10:00|1502|1501.7|1503.3|1503|1503.6|1503.3|1501.9|1501.6|26
1600035300000|2020-09-13 22:15:00|1503.2|1502.9|1503.2|1502.9|1503.4|1503.1|1502.7|1502.4|10
1600035600000|2020-09-13 22:20:00|1503.1|1502.8|1502.4|1502.1|1503.2|1502.9|1502.4|1502.1|7
1600035900000|2020-09-13 22:25:00|1502.5|1502.2|1503.5|1503.2|1503.7|1503.4|1502.3|1502|14
1600036200000|2020-09-13 22:30:00|1503.4|1503.1|1503.6|1503.3|1503.7|1503.4|1503.1|1502.8|7
1600036500000|2020-09-13 22:35:00|1503.5|1503.2|1504.2|1503.9|1504.2|1503.9|1503.3|1503|4
1600036800000|2020-09-13 22:40:00|1504.5|1504.2|1503.9|1503.6|1505.1|1504.8|1503.6|1503.3|20
1600037100000|2020-09-13 22:45:00|1504|1503.7|1504.7|1504.4|1504.9|1504.6|1503.9|1503.6|8
1600037400000|2020-09-13 22:50:00|1504.6|1504.3|1504.5|1504.2|1504.8|1504.5|1504.5|1504.2|4
1600037700000|2020-09-13 22:55:00|1504.4|1504.1|1503.9|1503.6|1504.4|1504.1|1503.6|1503.3|3
1600038000000|2020-09-13 23:00:00|1503.8|1503.5|1503|1502.7|1503.9|1503.6|1502.9|1502.6|3
1600038300000|2020-09-13 23:05:00|1502.9|1502.6|1502.9|1502.6|1503.3|1503|1502.7|1502.4|3
1600038600000|2020-09-13 23:10:00|1502.7|1502.4|1502.7|1502.4|1503|1502.7|1502.4|1502.1|15
1600038900000|2020-09-13 23:15:00|1502.8|1502.5|1501.5|1501.2|1503|1502.7|1501.5|1501.2|14
1600039200000|2020-09-13 23:20:00|1501.6|1501.3|1502.4|1502.1|1502.6|1502.3|1501.5|1501.2|20
1600039500000|2020-09-13 23:25:00|1502.5|1502.2|1503.1|1502.8|1503.1|1502.8|1502.4|1502.1|14
1600039800000|2020-09-13 23:30:00|1503|1502.7|1503.4|1503.1|1503.6|1503.3|1502.9|1502.6|17
1600040100000|2020-09-13 23:35:00|1503.5|1503.2|1503.9|1503.6|1503.9|1503.6|1503.2|1502.9|18
1600040400000|2020-09-13 23:40:00|1503.7|1503.4|1503.6|1503.3|1504.1|1503.8|1503.5|1503.2|39
1600040700000|2020-09-13 23:45:00|1503.5|1503.2|1503.7|1503.4|1504|1503.7|1502.9|1502.6|41
1600041000000|2020-09-13 23:50:00|1503.8|1503.5|1506.1|1505.8|1506.4|1506.1|1503.8|1503.5|70
1600041300000|2020-09-13 23:55:00|1506|1505.7|1506.4|1506.1|1506.7|1506.4|1505.8|1505.5|33
1600041600000|2020-09-14 00:00:00|1506.3|1506|1505.9|1505.6|1506.6|1506.3|1505.3|1505|22
1600041900000|2020-09-14 00:05:00|1505.8|1505.5|1506.6|1506.3|1506.8|1506.5|1505.8|1505.5|23
1600042200000|2020-09-14 00:10:00|1506.7|1506.4|1506.1|1505.8|1506.8|1506.5|1506.1|1505.8|20
1600042500000|2020-09-14 00:15:00|1506|1505.7|1506.1|1505.8|1506.8|1506.5|1505.1|1504.8|29
1600042800000|2020-09-14 00:20:00|1506|1505.7|1505.4|1505.1|1506|1505.7|1505.3|1505|13
1600043100000|2020-09-14 00:25:00|1505.6|1505.3|1505.2|1504.9|1505.8|1505.5|1504.7|1504.4|14
1600043400000|2020-09-14 00:30:00|1505.1|1504.8|1505.1|1504.8|1505.4|1505.1|1504.2|1503.9|16
1600043700000|2020-09-14 00:35:00|1505|1504.7|1505.3|1505|1505.7|1505.4|1505|1504.7|12
1600044000000|2020-09-14 00:40:00|1505.2|1504.9|1506.3|1506|1506.3|1506|1505.2|1504.9|15
1600044300000|2020-09-14 00:45:00|1506.2|1505.9|1506.4|1506.1|1507|1506.7|1506.2|1505.9|31
1600044600000|2020-09-14 00:50:00|1506.5|1506.2|1507|1506.7|1507.2|1506.9|1506.4|1506.1|20
1600044900000|2020-09-14 00:55:00|1507.1|1506.8|1506.5|1506.2|1507.7|1507.4|1506.4|1506.1|32
1600045200000|2020-09-14 01:00:00|1506.6|1506.3|1507.4|1507.1|1507.6|1507.3|1506.2|1505.9|13
1600045500000|2020-09-14 01:05:00|1507.5|1507.2|1509.2|1508.9|1509.2|1508.9|1507.2|1506.9|39
1600045800000|2020-09-14 01:10:00|1509.1|1508.8|1508.4|1508.1|1509.1|1508.8|1508|1507.7|33
1600046100000|2020-09-14 01:15:00|1508.3|1508|1508.1|1507.8|1508.6|1508.3|1508|1507.7|14
1600046400000|2020-09-14 01:20:00|1508|1507.7|1507.5|1507.2|1508.2|1507.9|1507.3|1507|17
1600046700000|2020-09-14 01:25:00|1507.4|1507.1|1508.3|1508|1508.4|1508.1|1507.4|1507.1|11
1600047000000|2020-09-14 01:30:00|1508.4|1508.1|1508.9|1508.6|1509.7|1509.4|1508.3|1508|19
1600047300000|2020-09-14 01:35:00|1509.2|1508.9|1508.3|1508|1509.3|1509|1508.3|1508|14
1600047600000|2020-09-14 01:40:00|1508.2|1507.9|1508.8|1508.5|1509.4|1509.1|1508.1|1507.8|12
1600047900000|2020-09-14 01:45:00|1508.7|1508.4|1509.6|1509.3|1509.7|1509.4|1508.7|1508.4|11
1600048200000|2020-09-14 01:50:00|1509.7|1509.4|1509.7|1509.4|1509.7|1509.4|1509.2|1508.9|5
1600048500000|2020-09-14 01:55:00|1509.9|1509.6|1510.1|1509.8|1510.2|1509.9|1509.7|1509.4|24
1600048800000|2020-09-14 02:00:00|1510.2|1509.9|1510.5|1510.2|1510.6|1510.3|1509.9|1509.6|19
1600049100000|2020-09-14 02:05:00|1510.4|1510.1|1510.9|1510.6|1511.2|1510.9|1510.3|1510|55
1600049400000|2020-09-14 02:10:00|1511|1510.7|1511.5|1511.2|1511.5|1511.2|1511|1510.7|32
1600049700000|2020-09-14 02:15:00|1511.7|1511.4|1511.7|1511.4|1512|1511.7|1511.5|1511.2|90
1600050000000|2020-09-14 02:20:00|1511.6|1511.3|1512.1|1511.8|1512.4|1512.1|1511.2|1510.9|85
1600050300000|2020-09-14 02:25:00|1512|1511.7|1511.9|1511.6|1512.4|1512.1|1511.8|1511.5|114
1600050600000|2020-09-14 02:30:00|1512|1511.7|1511.3|1511|1512.5|1512.2|1511|1510.7|64
1600050900000|2020-09-14 02:35:00|1511.4|1511.1|1511.5|1511.2|1512|1511.7|1511.2|1510.9|22
1600051200000|2020-09-14 02:40:00|1511.6|1511.3|1511.3|1511|1511.7|1511.4|1511.1|1510.8|30
1600051500000|2020-09-14 02:45:00|1511.2|1510.9|1511|1510.7|1511.3|1511|1510.6|1510.3|55
1600051800000|2020-09-14 02:50:00|1511.1|1510.8|1511.8|1511.5|1511.8|1511.5|1511|1510.7|16
1600052100000|2020-09-14 02:55:00|1511.7|1511.4|1510.9|1510.6|1511.8|1511.5|1510.8|1510.5|39
1600052400000|2020-09-14 03:00:00|1511|1510.7|1511.9|1511.6|1512|1511.7|1510.9|1510.6|21
1600052700000|2020-09-14 03:05:00|1512|1511.7|1511.2|1510.9|1512.1|1511.8|1511.2|1510.9|58
1600053000000|2020-09-14 03:10:00|1511.3|1511|1512.2|1511.9|1512.5|1512.2|1511.3|1511|21
1600053300000|2020-09-14 03:15:00|1512.4|1512.1|1513|1512.7|1514.1|1513.8|1512.4|1512.1|142
1600053600000|2020-09-14 03:20:00|1513.1|1512.8|1513.2|1512.9|1513.9|1513.6|1513.1|1512.8|20
1600053900000|2020-09-14 03:25:00|1513.1|1512.8|1513|1512.7|1513.1|1512.8|1512.7|1512.4|9
1600054200000|2020-09-14 03:30:00|1512.9|1512.6|1513|1512.7|1513|1512.7|1512.7|1512.4|11
1600054500000|2020-09-14 03:35:00|1512.9|1512.6|1512.7|1512.4|1513.1|1512.8|1512.7|1512.4|15
1600054800000|2020-09-14 03:40:00|1512.6|1512.3|1512.3|1512|1513|1512.7|1512.3|1512|15
1600055100000|2020-09-14 03:45:00|1512.4|1512.1|1512.2|1511.9|1512.9|1512.6|1512.2|1511.9|14
1600055400000|2020-09-14 03:50:00|1512.3|1512|1512.2|1511.9|1512.4|1512.1|1512|1511.7|7
1600055700000|2020-09-14 03:55:00|1512.1|1511.8|1511.9|1511.6|1512.5|1512.2|1511.4|1511.1|33
1600056000000|2020-09-14 04:00:00|1511.8|1511.5|1511.6|1511.3|1511.9|1511.6|1511.4|1511.1|9
1600056300000|2020-09-14 04:05:00|1511.5|1511.2|1511.4|1511.1|1512.1|1511.8|1511|1510.7|27
1600056600000|2020-09-14 04:10:00|1511.5|1511.2|1511.9|1511.6|1512.3|1512|1511.4|1511.1|30
1600056900000|2020-09-14 04:15:00|1512|1511.7|1512|1511.7|1512.1|1511.8|1511.6|1511.3|17
1600057200000|2020-09-14 04:20:00|1511.9|1511.6|1511.3|1511|1511.9|1511.6|1511.2|1510.9|13
1600057500000|2020-09-14 04:25:00|1511.2|1510.9|1511.7|1511.4|1511.7|1511.4|1511|1510.7|18
1600057800000|2020-09-14 04:30:00|1511.4|1511.1|1512.2|1511.9|1512.2|1511.9|1511.4|1511.1|9
1600058100000|2020-09-14 04:35:00|1512.1|1511.8|1511.9|1511.6|1512.2|1511.9|1511.3|1511|11
1600058400000|2020-09-14 04:40:00|1512|1511.7|1511.4|1511.1|1512.1|1511.8|1511.3|1511|10
1600058700000|2020-09-14 04:45:00|1511.5|1511.2|1511.3|1511|1511.6|1511.3|1511|1510.7|13
1600059000000|2020-09-14 04:50:00|1511.2|1510.9|1512.1|1511.8|1512.2|1511.9|1511.2|1510.9|16
1600059300000|2020-09-14 04:55:00|1512.2|1511.9|1511.2|1510.9|1512.5|1512.2|1510.8|1510.5|76
1600059600000|2020-09-14 05:00:00|1511.3|1511|1510.6|1510.3|1511.4|1511.1|1510.5|1510.2|32
1600059900000|2020-09-14 05:05:00|1510.7|1510.4|1510.6|1510.3|1510.9|1510.6|1510.3|1510|5
1600060200000|2020-09-14 05:10:00|1510.7|1510.4|1510.4|1510.1|1510.8|1510.5|1510.2|1509.9|9
1600060500000|2020-09-14 05:15:00|1510.3|1510|1510.2|1509.9|1510.7|1510.4|1510.2|1509.9|14
1600060800000|2020-09-14 05:20:00|1510.3|1510|1511.3|1511|1511.4|1511.1|1510.3|1510|21
1600061100000|2020-09-14 05:25:00|1511.2|1510.9|1510.8|1510.5|1511.3|1511|1510.8|1510.5|5
1600061400000|2020-09-14 05:30:00|1510.9|1510.6|1510.1|1509.8|1511.3|1511|1509.9|1509.6|24
1600061700000|2020-09-14 05:35:00|1510.2|1509.9|1511.9|1511.6|1512.1|1511.8|1510.1|1509.8|45
1600062000000|2020-09-14 05:40:00|1512.1|1511.8|1513.7|1513.4|1513.9|1513.6|1512.1|1511.8|66
1600062300000|2020-09-14 05:45:00|1513.8|1513.5|1514.1|1513.8|1514.4|1514.1|1513.7|1513.4|15
1600062600000|2020-09-14 05:50:00|1514|1513.7|1514.6|1514.3|1514.7|1514.4|1513.7|1513.4|42
1600062900000|2020-09-14 05:55:00|1514.5|1514.2|1513.4|1513.1|1514.8|1514.5|1513.4|1513.1|7
1600063200000|2020-09-14 06:00:00|1513.3|1513|1514.4|1514.1|1514.8|1514.5|1513.1|1512.8|36
1600063500000|2020-09-14 06:05:00|1514.5|1514.2|1513.8|1513.5|1514.9|1514.6|1513.6|1513.3|23
1600063800000|2020-09-14 06:10:00|1513.7|1513.4|1513.9|1513.6|1514.5|1514.2|1513.4|1513.1|35
1600064100000|2020-09-14 06:15:00|1514|1513.7|1513.3|1513|1514|1513.7|1512.8|1512.5|41
1600064400000|2020-09-14 06:20:00|1513.4|1513.1|1514.2|1513.9|1514.9|1514.6|1513.3|1513|39
1600064700000|2020-09-14 06:25:00|1514.1|1513.8|1513.2|1512.9|1514.1|1513.8|1513|1512.7|9
1600065000000|2020-09-14 06:30:00|1513.3|1513|1512.7|1512.4|1513.4|1513.1|1512.4|1512.1|29
1600065300000|2020-09-14 06:35:00|1512.8|1512.5|1512.6|1512.3|1512.9|1512.6|1512.5|1512.2|8
1600065600000|2020-09-14 06:40:00|1512.7|1512.4|1512.7|1512.4|1512.9|1512.6|1512.4|1512.1|8
1600065900000|2020-09-14 06:45:00|1512.8|1512.5|1514.9|1514.6|1515|1514.7|1512.7|1512.4|19
1600066200000|2020-09-14 06:50:00|1514.8|1514.5|1514.8|1514.5|1515.8|1515.5|1514.6|1514.3|22
1600066500000|2020-09-14 06:55:00|1514.9|1514.6|1515.9|1515.6|1516.3|1516|1514.7|1514.4|49
1600066800000|2020-09-14 07:00:00|1516.1|1515.8|1515.5|1515.2|1517|1516.7|1515.2|1514.9|145
1600067100000|2020-09-14 07:05:00|1515.6|1515.3|1517.2|1516.9|1517.5|1517.2|1515.1|1514.8|161
1600067400000|2020-09-14 07:10:00|1517.3|1517|1517.5|1517.2|1517.7|1517.4|1516.6|1516.3|303
1600067700000|2020-09-14 07:15:00|1517.6|1517.3|1516.7|1516.4|1518.1|1517.8|1516.5|1516.2|87
1600068000000|2020-09-14 07:20:00|1516.6|1516.3|1517.8|1517.5|1518.2|1517.9|1516.3|1516|557
1600068300000|2020-09-14 07:25:00|1517.7|1517.4|1517.1|1516.8|1518.3|1518|1516.6|1516.3|96
1600068600000|2020-09-14 07:30:00|1517.2|1516.9|1516.6|1516.3|1517.5|1517.2|1515.7|1515.4|139
1600068900000|2020-09-14 07:35:00|1516.7|1516.4|1517.5|1517.2|1517.6|1517.3|1516|1515.7|65
1600069200000|2020-09-14 07:40:00|1517.6|1517.3|1517.3|1517|1517.7|1517.4|1516.4|1516.1|50
1600069500000|2020-09-14 07:45:00|1517.4|1517.1|1517.8|1517.5|1518.1|1517.8|1516.8|1516.5|36
1600069800000|2020-09-14 07:50:00|1517.6|1517.3|1517.5|1517.2|1517.9|1517.6|1517.2|1516.9|81
1600070100000|2020-09-14 07:55:00|1517.4|1517.1|1516|1515.7|1518.2|1517.9|1516|1515.7|59
1600070400000|2020-09-14 08:00:00|1516.2|1515.9|1518.1|1517.8|1518.5|1518.2|1516|1515.7|48
1600070700000|2020-09-14 08:05:00|1518.2|1517.9|1516.6|1516.3|1518.5|1518.2|1516.4|1516.1|51
1600071000000|2020-09-14 08:10:00|1516.5|1516.2|1517.4|1517.1|1517.8|1517.5|1516|1515.7|30
1600071300000|2020-09-14 08:15:00|1517.3|1517|1517.4|1517.1|1517.6|1517.3|1516.7|1516.4|28
1600071600000|2020-09-14 08:20:00|1517.3|1517|1516|1515.7|1517.4|1517.1|1515.6|1515.3|82
1600071900000|2020-09-14 08:25:00|1516.1|1515.8|1514.7|1514.4|1516.2|1515.9|1514.6|1514.3|88
1600072200000|2020-09-14 08:30:00|1514.6|1514.3|1514.1|1513.8|1515.4|1515.1|1514|1513.7|100
1600072500000|2020-09-14 08:35:00|1514.2|1513.9|1514.7|1514.4|1515|1514.7|1514|1513.7|56
1600072800000|2020-09-14 08:40:00|1514.8|1514.5|1514.6|1514.3|1515|1514.7|1513.5|1513.2|53
1600073100000|2020-09-14 08:45:00|1514.5|1514.2|1515.1|1514.8|1515.3|1515|1514.1|1513.8|95
1600073400000|2020-09-14 08:50:00|1515|1514.7|1513|1512.7|1515|1514.7|1512.9|1512.6|41
1600073700000|2020-09-14 08:55:00|1512.9|1512.6|1513.5|1513.2|1513.8|1513.5|1512.6|1512.3|66
1600074000000|2020-09-14 09:00:00|1513.4|1513.1|1514|1513.7|1514.3|1514|1513|1512.7|103
1600074300000|2020-09-14 09:05:00|1513.9|1513.6|1513.1|1512.8|1514.2|1513.9|1513|1512.7|47
1600074600000|2020-09-14 09:10:00|1513|1512.7|1513|1512.7|1513.7|1513.4|1512.5|1512.2|56
1600074900000|2020-09-14 09:15:00|1513.1|1512.8|1513.2|1512.9|1513.6|1513.3|1512.7|1512.4|12
1600075200000|2020-09-14 09:20:00|1513.1|1512.8|1514.8|1514.5|1515|1514.7|1512.4|1512.1|143
1600075500000|2020-09-14 09:25:00|1514.7|1514.4|1514.8|1514.5|1515.1|1514.8|1514.5|1514.2|37
1600075800000|2020-09-14 09:30:00|1514.9|1514.6|1513.9|1513.6|1514.9|1514.6|1513.7|1513.4|32
1600076100000|2020-09-14 09:35:00|1513.8|1513.5|1511.2|1510.9|1514|1513.7|1511.2|1510.9|73
1600076400000|2020-09-14 09:40:00|1511.3|1511|1509.6|1509.3|1511.3|1511|1509.3|1509|50
1600076700000|2020-09-14 09:45:00|1509.5|1509.2|1509.3|1509|1509.8|1509.5|1508.6|1508.3|679
1600077000000|2020-09-14 09:50:00|1509.2|1508.9|1509.9|1509.6|1510.2|1509.9|1508.8|1508.5|46
1600077300000|2020-09-14 09:55:00|1509.8|1509.5|1510.2|1509.9|1510.5|1510.2|1509.7|1509.4|106
1600077600000|2020-09-14 10:00:00|1510.3|1510|1510.3|1510|1511|1510.7|1509.6|1509.3|56
1600077900000|2020-09-14 10:05:00|1510.2|1509.9|1510.8|1510.5|1511.2|1510.9|1509.9|1509.6|27
1600078200000|2020-09-14 10:10:00|1510.6|1510.3|1510.6|1510.3|1511.2|1510.9|1510.4|1510.1|441
1600078500000|2020-09-14 10:15:00|1510.5|1510.2|1511.1|1510.8|1511.1|1510.8|1510|1509.7|5
1600078800000|2020-09-14 10:20:00|1511.2|1510.9|1509.1|1508.8|1511.3|1511|1508.7|1508.4|208
1600079100000|2020-09-14 10:25:00|1509|1508.7|1509.7|1509.4|1510.2|1509.9|1508.9|1508.6|28
1600079400000|2020-09-14 10:30:00|1509.8|1509.5|1510.2|1509.9|1510.8|1510.5|1509.4|1509.1|20
1600079700000|2020-09-14 10:35:00|1510.3|1510|1510.6|1510.3|1510.8|1510.5|1510.2|1509.9|10
1600080000000|2020-09-14 10:40:00|1510.5|1510.2|1511.3|1511|1511.6|1511.3|1510.5|1510.2|63
1600080300000|2020-09-14 10:45:00|1511|1510.7|1511.9|1511.6|1512|1511.7|1510.8|1510.5|43
1600080600000|2020-09-14 10:50:00|1512|1511.7|1511.1|1510.8|1512.3|1512|1511|1510.7|73
1600080900000|2020-09-14 10:55:00|1511.2|1510.9|1512.7|1512.4|1512.8|1512.5|1510.8|1510.5|74
1600081200000|2020-09-14 11:00:00|1512.6|1512.3|1511.2|1510.9|1512.7|1512.4|1511|1510.7|284
1600081500000|2020-09-14 11:05:00|1511.5|1511.2|1512.5|1512.2|1512.7|1512.4|1511.5|1511.2|162
1600081800000|2020-09-14 11:10:00|1512.6|1512.3|1513|1512.7|1513|1512.7|1511.9|1511.6|35
1600082100000|2020-09-14 11:15:00|1512.9|1512.6|1512.9|1512.6|1513.2|1512.9|1512.7|1512.4|74
1600082400000|2020-09-14 11:20:00|1512.8|1512.5|1513.9|1513.6|1514|1513.7|1512.7|1512.4|109
1600082700000|2020-09-14 11:25:00|1514|1513.7|1514.2|1513.9|1514.6|1514.3|1513.8|1513.5|1064
1600083000000|2020-09-14 11:30:00|1514.1|1513.8|1514.2|1513.9|1514.6|1514.3|1513.5|1513.2|29
1600083300000|2020-09-14 11:35:00|1514.1|1513.8|1514.4|1514.1|1514.4|1514.1|1513.9|1513.6|28
1600083600000|2020-09-14 11:40:00|1514.3|1514|1513.6|1513.3|1514.5|1514.2|1513.4|1513.1|72
1600083900000|2020-09-14 11:45:00|1513.7|1513.4|1514.4|1514.1|1514.4|1514.1|1513.5|1513.2|100
1600084200000|2020-09-14 11:50:00|1514.5|1514.2|1514.5|1514.2|1514.8|1514.5|1513.8|1513.5|91
1600084500000|2020-09-14 11:55:00|1514.4|1514.1|1512.8|1512.5|1514.6|1514.3|1512.7|1512.4|160
1600084800000|2020-09-14 12:00:00|1512.7|1512.4|1511.6|1511.3|1512.8|1512.5|1511.5|1511.2|435
1600085100000|2020-09-14 12:05:00|1511.5|1511.2|1512.2|1511.9|1512.2|1511.9|1511.2|1510.9|1723
1600085400000|2020-09-14 12:10:00|1512|1511.7|1512.7|1512.4|1513|1512.7|1511.9|1511.6|93
1600085700000|2020-09-14 12:15:00|1512.6|1512.3|1513.6|1513.3|1513.7|1513.4|1512.2|1511.9|124
1600086000000|2020-09-14 12:20:00|1513.5|1513.2|1513.3|1513|1514.5|1514.2|1513.3|1513|392
1600086300000|2020-09-14 12:25:00|1513.2|1512.9|1511.7|1511.4|1513.2|1512.9|1511.6|1511.3|314
1600086600000|2020-09-14 12:30:00|1511.8|1511.5|1512|1511.7|1513.2|1512.9|1511.7|1511.4|2284
1600086900000|2020-09-14 12:35:00|1511.9|1511.6|1513.4|1513.1|1513.6|1513.3|1511.9|1511.6|2957
1600087200000|2020-09-14 12:40:00|1513.6|1513.3|1514.1|1513.8|1514.3|1514|1513.6|1513.3|271
1600087500000|2020-09-14 12:45:00|1514.2|1513.9|1515.6|1515.3|1515.7|1515.4|1514.1|1513.8|1522
1600087800000|2020-09-14 12:50:00|1515.7|1515.4|1514.6|1514.3|1515.7|1515.4|1514.3|1514|1399
1600088100000|2020-09-14 12:55:00|1514.7|1514.4|1514.2|1513.9|1515.1|1514.8|1514|1513.7|2934
1600088400000|2020-09-14 13:00:00|1514.3|1514|1514.1|1513.8|1515|1514.7|1513.7|1513.4|606
1600088700000|2020-09-14 13:05:00|1514.2|1513.9|1514.8|1514.5|1515.3|1515|1513.9|1513.6|461
1600089000000|2020-09-14 13:10:00|1514.7|1514.4|1514.7|1514.4|1515.5|1515.2|1514.6|1514.3|566
1600089300000|2020-09-14 13:15:00|1514.8|1514.5|1513.9|1513.6|1514.8|1514.5|1513|1512.7|578
1600089600000|2020-09-14 13:20:00|1514|1513.7|1515|1514.7|1515|1514.7|1513.7|1513.4|598
1600089900000|2020-09-14 13:25:00|1515.1|1514.8|1511.8|1511.5|1515.1|1514.8|1511.8|1511.5|1145
1600090200000|2020-09-14 13:30:00|1512.1|1511.8|1512.5|1512.2|1518|1517.7|1509.8|1509.5|7882
1600090500000|2020-09-14 13:35:00|1512.6|1512.3|1520.3|1520|1520.9|1520.6|1512.1|1511.8|4314
1600090800000|2020-09-14 13:40:00|1520.5|1520.2|1522.2|1521.9|1524|1523.7|1520.1|1519.8|5266
1600091100000|2020-09-14 13:45:00|1522.1|1521.8|1525.4|1525.1|1526.2|1525.9|1521.4|1521.1|4954
1600091400000|2020-09-14 13:50:00|1525.5|1525.2|1524.7|1524.4|1527.9|1527.6|1524.5|1524.2|7725
1600091700000|2020-09-14 13:55:00|1524.8|1524.5|1526.1|1525.8|1527.5|1527.2|1524.2|1523.9|7031
1600092000000|2020-09-14 14:00:00|1526.4|1526.1|1525.9|1525.6|1528.5|1528.2|1524.6|1524.3|3203
1600092300000|2020-09-14 14:05:00|1526|1525.7|1525.1|1524.8|1527.8|1527.5|1524.9|1524.6|2423
1600092600000|2020-09-14 14:10:00|1524.9|1524.6|1522.4|1522.1|1526.1|1525.8|1522.3|1522|2771
1600092900000|2020-09-14 14:15:00|1522.6|1522.3|1523.4|1523.1|1525.8|1525.5|1522.5|1522.2|2907
1600093200000|2020-09-14 14:20:00|1523.5|1523.2|1524.2|1523.9|1525.2|1524.9|1522.8|1522.5|2860
1600093500000|2020-09-14 14:25:00|1524.1|1523.8|1525.4|1525.1|1526|1525.7|1523.6|1523.3|11426
1600093800000|2020-09-14 14:30:00|1525.2|1524.9|1525.3|1525|1526.2|1525.9|1523.8|1523.5|3775
1600094100000|2020-09-14 14:35:00|1525.4|1525.1|1522.7|1522.4|1526.7|1526.4|1522.6|1522.3|4702
1600094400000|2020-09-14 14:40:00|1522.6|1522.3|1523.5|1523.2|1524.7|1524.4|1522.4|1522.1|1669
1600094700000|2020-09-14 14:45:00|1523.6|1523.3|1523.3|1523|1524.4|1524.1|1521.8|1521.5|3085
1600095000000|2020-09-14 14:50:00|1523.2|1522.9|1523.5|1523.2|1526.2|1525.9|1523|1522.7|2870
1600095300000|2020-09-14 14:55:00|1523.3|1523|1523.3|1523|1523.9|1523.6|1522|1521.7|3420
1600095600000|2020-09-14 15:00:00|1523.2|1522.9|1523.4|1523.1|1524.5|1524.2|1522.2|1521.9|6546
1600095900000|2020-09-14 15:05:00|1523.5|1523.2|1523.7|1523.4|1525.6|1525.3|1523.2|1522.9|2602
1600096200000|2020-09-14 15:10:00|1523.8|1523.5|1522.8|1522.5|1524.1|1523.8|1521.1|1520.8|5608
1600096500000|2020-09-14 15:15:00|1522.9|1522.6|1524.4|1524.1|1524.7|1524.4|1522.5|1522.2|2947
1600096800000|2020-09-14 15:20:00|1524.5|1524.2|1527.5|1527.2|1527.6|1527.3|1524.2|1523.9|3165
1600097100000|2020-09-14 15:25:00|1527.6|1527.3|1527.3|1527|1527.8|1527.5|1526.1|1525.8|2729
1600097400000|2020-09-14 15:30:00|1527.4|1527.1|1529.6|1529.3|1530.2|1529.9|1527.3|1527|3942
1600097700000|2020-09-14 15:35:00|1529.8|1529.5|1531.1|1530.8|1531.3|1531|1529|1528.7|2547
1600098000000|2020-09-14 15:40:00|1531.2|1530.9|1530.9|1530.6|1531.4|1531.1|1530.2|1529.9|2717
1600098300000|2020-09-14 15:45:00|1530.8|1530.5|1530.3|1530|1531.3|1531|1529.8|1529.5|3434
1600098600000|2020-09-14 15:50:00|1530.4|1530.1|1530|1529.7|1531.1|1530.8|1530|1529.7|4287
1600098900000|2020-09-14 15:55:00|1530.1|1529.8|1527.9|1527.6|1530.5|1530.2|1527.8|1527.5|4149
1600099200000|2020-09-14 16:00:00|1527.7|1527.4|1529.4|1529.1|1529.8|1529.5|1527.3|1527|3254
1600099500000|2020-09-14 16:05:00|1529.3|1529|1530.3|1530|1530.3|1530|1528.8|1528.5|3847
1600099800000|2020-09-14 16:10:00|1530.2|1529.9|1528.7|1528.4|1530.3|1530|1528.6|1528.3|2759
1600100100000|2020-09-14 16:15:00|1528.8|1528.5|1529.5|1529.2|1530.2|1529.9|1528.3|1528|3883
1600100400000|2020-09-14 16:20:00|1529.6|1529.3|1530.5|1530.2|1530.7|1530.4|1528.5|1528.2|2611
1600100700000|2020-09-14 16:25:00|1530.6|1530.3|1531.6|1531.3|1531.9|1531.6|1529.9|1529.6|2482
1600101000000|2020-09-14 16:30:00|1531.5|1531.2|1530.6|1530.3|1532.7|1532.4|1530.6|1530.3|5037
1600101300000|2020-09-14 16:35:00|1530.5|1530.2|1531.5|1531.2|1532.1|1531.8|1530.1|1529.8|1687
1600101600000|2020-09-14 16:40:00|1531.4|1531.1|1533|1532.7|1533.1|1532.8|1531.3|1531|2181
1600101900000|2020-09-14 16:45:00|1532.9|1532.6|1531.4|1531.1|1533.2|1532.9|1531.3|1531|2516
1600102200000|2020-09-14 16:50:00|1531.5|1531.2|1533.6|1533.3|1535.2|1534.9|1531.4|1531.1|5000
1600102500000|2020-09-14 16:55:00|1533.7|1533.4|1534.1|1533.8|1534.6|1534.3|1533.3|1533|3420
1600102800000|2020-09-14 17:00:00|1534.2|1533.9|1535.8|1535.5|1536.9|1536.6|1534.2|1533.9|2330
1600103100000|2020-09-14 17:05:00|1535.7|1535.4|1532.7|1532.4|1535.9|1535.6|1532|1531.7|6330
1600103400000|2020-09-14 17:10:00|1532.8|1532.5|1534.3|1534|1534.6|1534.3|1532.4|1532.1|2000
1600103700000|2020-09-14 17:15:00|1534.2|1533.9|1531.9|1531.6|1534.4|1534.1|1531.5|1531.2|1978
1600104000000|2020-09-14 17:20:00|1532|1531.7|1530.9|1530.6|1532.2|1531.9|1530.3|1530|2464
1600104300000|2020-09-14 17:25:00|1531|1530.7|1533.1|1532.8|1533.3|1533|1530.6|1530.3|2390
1600104600000|2020-09-14 17:30:00|1532.9|1532.6|1530.4|1530.1|1533.4|1533.1|1530.3|1530|1989
1600104900000|2020-09-14 17:35:00|1530.3|1530|1530.6|1530.3|1531.3|1531|1529.7|1529.4|1735
1600105200000|2020-09-14 17:40:00|1530.4|1530.1|1530.1|1529.8|1531.6|1531.3|1529.9|1529.6|1640
1600105500000|2020-09-14 17:45:00|1530|1529.7|1533|1532.7|1533.6|1533.3|1529.8|1529.5|1588
1600105800000|2020-09-14 17:50:00|1533.1|1532.8|1534|1533.7|1534|1533.7|1532.5|1532.2|1790
1600106100000|2020-09-14 17:55:00|1533.9|1533.6|1533.2|1532.9|1534.3|1534|1532.8|1532.5|1433
1600106400000|2020-09-14 18:00:00|1533.1|1532.8|1533|1532.7|1533.4|1533.1|1531.9|1531.6|1287
1600106700000|2020-09-14 18:05:00|1533.1|1532.8|1534.4|1534.1|1535.2|1534.9|1533|1532.7|1436
1600107000000|2020-09-14 18:10:00|1534.6|1534.3|1536|1535.7|1536.1|1535.8|1534.2|1533.9|1518
1600107300000|2020-09-14 18:15:00|1536.2|1535.9|1535.5|1535.2|1536.5|1536.2|1535|1534.7|1916
1600107600000|2020-09-14 18:20:00|1535.7|1535.4|1536.4|1536.1|1537.2|1536.9|1534.9|1534.6|1638
1600107900000|2020-09-14 18:25:00|1536.3|1536|1534.3|1534|1536.3|1536|1533.8|1533.5|1965
1600108200000|2020-09-14 18:30:00|1534.2|1533.9|1534.4|1534.1|1535.8|1535.5|1534|1533.7|1317
1600108500000|2020-09-14 18:35:00|1534.3|1534|1534.3|1534|1535.2|1534.9|1533.5|1533.2|2477
1600108800000|2020-09-14 18:40:00|1534.4|1534.1|1534.7|1534.4|1535.7|1535.4|1533.1|1532.8|2713
1600109100000|2020-09-14 18:45:00|1534.8|1534.5|1534.4|1534.1|1535.2|1534.9|1533.4|1533.1|2127
1600109400000|2020-09-14 18:50:00|1534.3|1534|1532.9|1532.6|1536.6|1536.3|1532.9|1532.6|2120
1600109700000|2020-09-14 18:55:00|1533|1532.7|1535.1|1534.8|1535.8|1535.5|1530.7|1530.4|3028
1600110000000|2020-09-14 19:00:00|1535.4|1535.1|1533|1532.7|1536|1535.7|1531.9|1531.6|2482
1600110300000|2020-09-14 19:05:00|1533.1|1532.8|1534.1|1533.8|1534.9|1534.6|1531.7|1531.4|3024
1600110600000|2020-09-14 19:10:00|1533.9|1533.6|1534.5|1534.2|1534.5|1534.2|1532.9|1532.6|2322
1600110900000|2020-09-14 19:15:00|1534.3|1534|1535.2|1534.9|1535.7|1535.4|1532.6|1532.3|2449
1600111200000|2020-09-14 19:20:00|1535.3|1535|1531.8|1531.5|1535.3|1535|1530.5|1530.2|2197
1600111500000|2020-09-14 19:25:00|1532|1531.7|1534|1533.7|1534.4|1534.1|1531.3|1531|1585
1600111800000|2020-09-14 19:30:00|1534.1|1533.8|1533.9|1533.6|1534.8|1534.5|1531.4|1531.1|3367
1600112100000|2020-09-14 19:35:00|1533.8|1533.5|1535.5|1535.2|1536|1535.7|1532.6|1532.3|1898
1600112400000|2020-09-14 19:40:00|1535.6|1535.3|1536.8|1536.5|1537.5|1537.2|1535.2|1534.9|2311
1600112700000|2020-09-14 19:45:00|1536.9|1536.6|1539.4|1539.1|1539.7|1539.4|1536.5|1536.2|2439
1600113000000|2020-09-14 19:50:00|1539.1|1538.8|1538.3|1538|1539.5|1539.2|1537.7|1537.4|4019
1600113300000|2020-09-14 19:55:00|1538.4|1538.1|1535.9|1535.6|1539.1|1538.8|1535.6|1535.3|12878
1600113600000|2020-09-14 20:00:00|1535.7|1535.4|1538.6|1538.3|1538.7|1538.4|1535.4|1535.1|4275
1600113900000|2020-09-14 20:05:00|1538.5|1538.2|1538.1|1537.8|1539.4|1539.1|1538|1537.7|2552
1600114200000|2020-09-14 20:10:00|1538|1537.7|1536.4|1535.6|1538.3|1538|1535.6|1535.3|1456
1600114500000|2020-09-14 20:15:00|1536.5|1535.7|1536.7|1535.9|1536.7|1535.9|1536.5|1535.7|1
1600114800000|2020-09-14 20:20:00|1536.8|1536|1536.9|1536.1|1536.9|1536.1|1536.7|1535.9|0
1600115100000|2020-09-14 20:25:00|1536.8|1536|1537|1536.2|1537|1536.2|1536.8|1536|0
1600115400000|2020-09-14 20:30:00|1535.8|1535.5|1535.3|1535|1535.8|1535.5|1535|1534.7|587
1600115700000|2020-09-14 20:35:00|1535.2|1534.9|1535.2|1534.9|1535.4|1535.1|1534.2|1533.9|253
1600116000000|2020-09-14 20:40:00|1535.1|1534.8|1534.9|1534.6|1536.1|1535.8|1534.9|1534.6|166
1600116300000|2020-09-14 20:45:00|1534.8|1534.5|1534.2|1533.9|1535.1|1534.8|1534|1533.7|183
1600116600000|2020-09-14 20:50:00|1533.9|1533.6|1533.8|1533.5|1534.2|1533.9|1533.8|1533.5|74
1600116900000|2020-09-14 20:55:00|1533.9|1533.6|1534.9|1534.1|1535|1534.4|1533.7|1533.4|260
1600117200000|2020-09-14 21:00:00|1535|1534.2|1534.9|1534.1|1535|1534.2|1534.9|1534.1|0
1600117500000|2020-09-14 21:05:00|1535|1534.2|1534.9|1534.1|1535|1534.2|1534.9|1534.1|0
1600117800000|2020-09-14 21:10:00|1535|1534.2|1535|1534.2|1535.1|1534.3|1535|1534.2|0
1600118400000|2020-09-14 21:20:00|1534.9|1534.1|1535.5|1534.7|1535.5|1534.7|1534.9|1534.1|0
1600119000000|2020-09-14 21:30:00|1535.6|1534.8|1535.6|1534.8|1535.6|1534.8|1535.5|1534.7|0
1600119300000|2020-09-14 21:35:00|1535.7|1534.9|1535.7|1534.9|1535.7|1534.9|1535.7|1534.9|0
1600119600000|2020-09-14 21:40:00|1535.8|1535|1535.9|1535.1|1535.9|1535.1|1535.8|1535|0
1600119900000|2020-09-14 21:45:00|1535.8|1535|1535.8|1535|1535.8|1535|1535.8|1535|0
1600120200000|2020-09-14 21:50:00|1535.7|1534.9|1535.8|1535|1535.8|1535|1535.7|1534.9|0
1600120500000|2020-09-14 21:55:00|1535.7|1534.9|1535.6|1534.8|1535.9|1535.1|1535.6|1534.8|0
1600120800000|2020-09-14 22:00:00|1535.5|1534.7|1536.1|1535.8|1536.1|1535.8|1534|1533.7|79
1600121100000|2020-09-14 22:05:00|1536|1535.7|1535.4|1535.1|1536.5|1536.2|1535.4|1535.1|93
1600121400000|2020-09-14 22:10:00|1535.5|1535.2|1535.2|1534.9|1535.6|1535.3|1535.1|1534.8|33
1600121700000|2020-09-14 22:15:00|1535|1534.7|1536.9|1536.6|1536.9|1536.6|1535|1534.7|23
1600122000000|2020-09-14 22:20:00|1537|1536.7|1538|1537.7|1538.3|1538|1536.6|1536.3|197
1600122300000|2020-09-14 22:25:00|1538.1|1537.8|1538|1537.7|1538.1|1537.8|1537.7|1537.4|30
1600122600000|2020-09-14 22:30:00|1538.2|1537.9|1538.2|1537.9|1538.2|1537.9|1537.7|1537.4|30
1600122900000|2020-09-14 22:35:00|1538.3|1538|1538.1|1537.8|1538.6|1538.3|1538.1|1537.8|34
1600123200000|2020-09-14 22:40:00|1538|1537.7|1538.5|1538.2|1538.5|1538.2|1537.5|1537.2|43
1600123500000|2020-09-14 22:45:00|1538.4|1538.1|1537.3|1537|1538.4|1538.1|1537.3|1537|37
1600123800000|2020-09-14 22:50:00|1537.5|1537.2|1538.7|1538.4|1538.7|1538.4|1537.5|1537.2|34
1600124100000|2020-09-14 22:55:00|1538.6|1538.3|1538.6|1538.3|1538.7|1538.4|1538.2|1537.9|11
1600124400000|2020-09-14 23:00:00|1538.5|1538.2|1538.1|1537.8|1538.6|1538.3|1538|1537.7|20
1600124700000|2020-09-14 23:05:00|1538.2|1537.9|1537.6|1537.3|1538.2|1537.9|1537.6|1537.3|34
1600125000000|2020-09-14 23:10:00|1537.7|1537.4|1538.6|1538.3|1538.8|1538.5|1537.7|1537.4|12
1600125300000|2020-09-14 23:15:00|1538.7|1538.4|1537.6|1537.3|1538.7|1538.4|1537.6|1537.3|34
1600125600000|2020-09-14 23:20:00|1537.7|1537.4|1538|1537.7|1538.1|1537.8|1537.6|1537.3|13
1600125900000|2020-09-14 23:25:00|1537.9|1537.6|1536.3|1536|1538.1|1537.8|1536.3|1536|35
1600126200000|2020-09-14 23:30:00|1536.4|1536.1|1536.3|1536|1537|1536.7|1536.3|1536|10
1600126500000|2020-09-14 23:35:00|1536.4|1536.1|1536.4|1536.1|1536.5|1536.2|1536|1535.7|4
1600126800000|2020-09-14 23:40:00|1536.5|1536.2|1535.9|1535.6|1536.6|1536.3|1535.8|1535.5|17
1600127100000|2020-09-14 23:45:00|1536|1535.7|1536.4|1536.1|1536.6|1536.3|1535.6|1535.3|16
1600127400000|2020-09-14 23:50:00|1536.5|1536.2|1537.3|1537|1537.3|1537|1536.3|1536|40
1600127700000|2020-09-14 23:55:00|1537.4|1537.1|1537.8|1537.5|1537.9|1537.6|1537.2|1536.9|18
1600128000000|2020-09-15 00:00:00|1537.9|1537.6|1538.3|1538|1538.4|1538.1|1537.3|1537|26
1600128300000|2020-09-15 00:05:00|1538.4|1538.1|1538.3|1538|1538.6|1538.3|1538.2|1537.9|20
1600128600000|2020-09-15 00:10:00|1538.4|1538.1|1537.3|1537|1538.6|1538.3|1536.9|1536.6|21
1600128900000|2020-09-15 00:15:00|1537.4|1537.1|1535.9|1535.6|1537.6|1537.3|1535.8|1535.5|38
1600129200000|2020-09-15 00:20:00|1536|1535.7|1534.5|1534.2|1536|1535.7|1534.2|1533.9|75
1600129500000|2020-09-15 00:25:00|1534.6|1534.3|1535|1534.7|1535.1|1534.8|1534.4|1534.1|16
1600129800000|2020-09-15 00:30:00|1534.9|1534.6|1535.1|1534.8|1535.4|1535.1|1534.4|1534.1|34
1600130100000|2020-09-15 00:35:00|1535.2|1534.9|1535.4|1535.1|1535.8|1535.5|1535.1|1534.8|15
1600130400000|2020-09-15 00:40:00|1535.5|1535.2|1535.5|1535.2|1535.8|1535.5|1535.3|1535|25
1600130700000|2020-09-15 00:45:00|1535.6|1535.3|1535.4|1535.1|1535.7|1535.4|1534.9|1534.6|27
1600131000000|2020-09-15 00:50:00|1535.3|1535|1536.5|1536.2|1536.6|1536.3|1535.3|1535|36
1600131300000|2020-09-15 00:55:00|1536.4|1536.1|1536.5|1536.2|1536.5|1536.2|1535.6|1535.3|14
1600131600000|2020-09-15 01:00:00|1536.2|1535.9|1535.9|1535.6|1536.9|1536.6|1535.2|1534.9|27
1600131900000|2020-09-15 01:05:00|1535.8|1535.5|1535.4|1535.1|1535.8|1535.5|1535.2|1534.9|32
1600132200000|2020-09-15 01:10:00|1535.5|1535.2|1536|1535.7|1536.6|1536.3|1535.5|1535.2|11
1600132500000|2020-09-15 01:15:00|1535.9|1535.6|1537.6|1537.3|1537.8|1537.5|1535.6|1535.3|47
1600132800000|2020-09-15 01:20:00|1537.7|1537.4|1537.3|1537|1538.1|1537.8|1537.2|1536.9|15
1600133100000|2020-09-15 01:25:00|1537.4|1537.1|1536.8|1536.5|1537.5|1537.2|1536.4|1536.1|18
1600133400000|2020-09-15 01:30:00|1536.7|1536.4|1537.2|1536.9|1538|1537.7|1536.6|1536.3|33
1600133700000|2020-09-15 01:35:00|1537.1|1536.8|1537.4|1537.1|1537.7|1537.4|1536.6|1536.3|5
1600134000000|2020-09-15 01:40:00|1537.5|1537.2|1537.7|1537.4|1537.9|1537.6|1537.5|1537.2|0
1600134300000|2020-09-15 01:45:00|1537.8|1537.5|1538.5|1538.2|1538.5|1538.2|1537.8|1537.5|22
1600134600000|2020-09-15 01:50:00|1538.6|1538.3|1537.9|1537.6|1538.9|1538.6|1537.7|1537.4|25
1600134900000|2020-09-15 01:55:00|1537.7|1537.4|1539.6|1539.3|1539.9|1539.6|1537.7|1537.4|167
1600135200000|2020-09-15 02:00:00|1539.9|1539.6|1540.5|1540.2|1540.9|1540.6|1539.7|1539.4|46
1600135500000|2020-09-15 02:05:00|1540.4|1540.1|1541.1|1540.8|1541.1|1540.8|1540.4|1540.1|15
1600135800000|2020-09-15 02:10:00|1541|1540.7|1540.3|1540|1541|1540.7|1540.1|1539.8|16
1600136100000|2020-09-15 02:15:00|1540.4|1540.1|1541|1540.7|1541.2|1540.9|1540.1|1539.8|28
1600136400000|2020-09-15 02:20:00|1541.1|1540.8|1540.7|1540.4|1541.1|1540.8|1540.2|1539.9|17
1600136700000|2020-09-15 02:25:00|1540.8|1540.5|1540.3|1540|1540.8|1540.5|1540.2|1539.9|4
1600137000000|2020-09-15 02:30:00|1540.2|1539.9|1540|1539.7|1540.7|1540.4|1539.6|1539.3|12
1600137300000|2020-09-15 02:35:00|1540.1|1539.8|1539.1|1538.8|1540.1|1539.8|1539|1538.7|5
1600137600000|2020-09-15 02:40:00|1539.2|1538.9|1539.5|1539.2|1540|1539.7|1539|1538.7|16
1600137900000|2020-09-15 02:45:00|1539.6|1539.3|1539.1|1538.8|1539.9|1539.6|1538.7|1538.4|55
1600138200000|2020-09-15 02:50:00|1539.2|1538.9|1539.1|1538.8|1539.5|1539.2|1539|1538.7|18
1600138500000|2020-09-15 02:55:00|1539.2|1538.9|1539.8|1539.5|1539.9|1539.6|1539.1|1538.8|20
1600138800000|2020-09-15 03:00:00|1539.9|1539.6|1540.8|1540.5|1540.9|1540.6|1539.9|1539.6|25
1600139100000|2020-09-15 03:05:00|1540.7|1540.4|1540.7|1540.4|1540.8|1540.5|1540.3|1540|3
1600139400000|2020-09-15 03:10:00|1540.8|1540.5|1540.7|1540.4|1541|1540.7|1540.6|1540.3|5
1600139700000|2020-09-15 03:15:00|1540.8|1540.5|1540.9|1540.6|1541|1540.7|1540.7|1540.4|5
1600140000000|2020-09-15 03:20:00|1541|1540.7|1540.5|1540.2|1541.2|1540.9|1540.2|1539.9|9
1600140300000|2020-09-15 03:25:00|1540.4|1540.1|1541|1540.7|1541.1|1540.8|1540.3|1540|1
1600140600000|2020-09-15 03:30:00|1540.9|1540.6|1540.3|1540|1540.9|1540.6|1540.1|1539.8|3
1600140900000|2020-09-15 03:35:00|1540.2|1539.9|1540.1|1539.8|1540.3|1540|1540|1539.7|6
1600141200000|2020-09-15 03:40:00|1540.3|1540|1540.1|1539.8|1540.3|1540|1539.9|1539.6|2
1600141500000|2020-09-15 03:45:00|1540|1539.7|1540.2|1539.9|1540.3|1540|1539.7|1539.4|4
1600141800000|2020-09-15 03:50:00|1540.1|1539.8|1540.5|1540.2|1540.6|1540.3|1540.1|1539.8|8
1600142100000|2020-09-15 03:55:00|1540.6|1540.3|1540.5|1540.2|1540.6|1540.3|1540.3|1540|6
1600142400000|2020-09-15 04:00:00|1540.4|1540.1|1540.1|1539.8|1540.5|1540.2|1540.1|1539.8|18
1600142700000|2020-09-15 04:05:00|1540|1539.7|1540.4|1540.1|1540.6|1540.3|1540|1539.7|8
1600143000000|2020-09-15 04:10:00|1540.5|1540.2|1541.1|1540.8|1541.2|1540.9|1540.4|1540.1|14
1600143300000|2020-09-15 04:15:00|1541|1540.7|1541.2|1540.9|1541.4|1541.1|1540.8|1540.5|24
1600143600000|2020-09-15 04:20:00|1541.1|1540.8|1541.8|1541.5|1541.8|1541.5|1541.1|1540.8|48
1600143900000|2020-09-15 04:25:00|1541.7|1541.4|1541.8|1541.5|1542|1541.7|1541.6|1541.3|35
1600144200000|2020-09-15 04:30:00|1541.9|1541.6|1541.7|1541.4|1542|1541.7|1541.4|1541.1|14
1600144500000|2020-09-15 04:35:00|1541.6|1541.3|1541.7|1541.4|1541.9|1541.6|1541.5|1541.2|4
1600144800000|2020-09-15 04:40:00|1541.8|1541.5|1541.8|1541.5|1542.1|1541.8|1541.6|1541.3|7
1600145100000|2020-09-15 04:45:00|1541.7|1541.4|1541.5|1541.2|1541.9|1541.6|1541.4|1541.1|5
1600145400000|2020-09-15 04:50:00|1541.3|1541|1541.8|1541.5|1542|1541.7|1541.3|1541|11
1600145700000|2020-09-15 04:55:00|1541.9|1541.6|1542.2|1541.9|1542.3|1542|1541.6|1541.3|7
1600146000000|2020-09-15 05:00:00|1542.3|1542|1542.1|1541.8|1542.7|1542.4|1542|1541.7|26
1600146300000|2020-09-15 05:05:00|1542.2|1541.9|1541.6|1541.3|1542.4|1542.1|1541.3|1541|28
1600146600000|2020-09-15 05:10:00|1541.7|1541.4|1540.9|1540.6|1541.8|1541.5|1540.9|1540.6|15
1600146900000|2020-09-15 05:15:00|1541|1540.7|1541.2|1540.9|1541.2|1540.9|1540.9|1540.6|8
1600147200000|2020-09-15 05:20:00|1541.1|1540.8|1541.2|1540.9|1541.3|1541|1540.9|1540.6|2
1600147500000|2020-09-15 05:25:00|1541.3|1541|1541.6|1541.3|1541.6|1541.3|1541.1|1540.8|6
1600147800000|2020-09-15 05:30:00|1541.7|1541.4|1541.8|1541.5|1542.1|1541.8|1541.6|1541.3|19
1600148100000|2020-09-15 05:35:00|1541.7|1541.4|1540.9|1540.6|1541.7|1541.4|1540.8|1540.5|14
1600148400000|2020-09-15 05:40:00|1540.8|1540.5|1540.4|1540.1|1540.8|1540.5|1539.3|1539|157
1600148700000|2020-09-15 05:45:00|1540.3|1540|1541.3|1541|1541.5|1541.2|1540.1|1539.8|23
1600149000000|2020-09-15 05:50:00|1541.2|1540.9|1541.8|1541.5|1541.8|1541.5|1541.1|1540.8|0
1600149300000|2020-09-15 05:55:00|1541.7|1541.4|1542.3|1542|1542.6|1542.3|1541.7|1541.4|13
1600149600000|2020-09-15 06:00:00|1542.4|1542.1|1543.5|1543.2|1543.5|1543.2|1541.4|1541.1|41
1600149900000|2020-09-15 06:05:00|1543.6|1543.3|1544.9|1544.6|1545.3|1545|1543.4|1543.1|282
1600150200000|2020-09-15 06:10:00|1545|1544.7|1545.8|1545.5|1546.2|1545.9|1544.9|1544.6|174
1600150500000|2020-09-15 06:15:00|1545.7|1545.4|1544.9|1544.6|1546.2|1545.9|1544.9|1544.6|100
1600150800000|2020-09-15 06:20:00|1545|1544.7|1545.5|1545.2|1545.5|1545.2|1545|1544.7|57
1600151100000|2020-09-15 06:25:00|1545.4|1545.1|1545.4|1545.1|1545.4|1545.1|1544.9|1544.6|23
1600151400000|2020-09-15 06:30:00|1545.5|1545.2|1544.9|1544.6|1545.5|1545.2|1544.9|1544.6|86
1600151700000|2020-09-15 06:35:00|1544.8|1544.5|1544.7|1544.4|1545.2|1544.9|1544.7|1544.4|49
1600152000000|2020-09-15 06:40:00|1544.6|1544.3|1544.2|1543.9|1545.1|1544.8|1544.1|1543.8|88
1600152300000|2020-09-15 06:45:00|1544.1|1543.8|1543.1|1542.8|1544.2|1543.9|1543|1542.7|78
1600152600000|2020-09-15 06:50:00|1543|1542.7|1542.5|1542.2|1543.1|1542.8|1542|1541.7|62
1600152900000|2020-09-15 06:55:00|1542.3|1542|1542.7|1542.4|1542.7|1542.4|1541.8|1541.5|126
1600153200000|2020-09-15 07:00:00|1542.6|1542.3|1543.6|1543.3|1544.7|1544.4|1542|1541.7|214
1600153500000|2020-09-15 07:05:00|1543.5|1543.2|1542.2|1541.9|1544|1543.7|1541.6|1541.3|73
1600153800000|2020-09-15 07:10:00|1542.3|1542|1540.9|1540.6|1542.5|1542.2|1540.6|1540.3|179
1600154100000|2020-09-15 07:15:00|1541|1540.7|1542.5|1542.2|1542.7|1542.4|1540.8|1540.5|90
1600154400000|2020-09-15 07:20:00|1542.6|1542.3|1543.9|1543.6|1544|1543.7|1542.3|1542|87
1600154700000|2020-09-15 07:25:00|1543.8|1543.5|1542.6|1542.3|1543.9|1543.6|1542.2|1541.9|87
1600155000000|2020-09-15 07:30:00|1542.5|1542.2|1541.5|1541.2|1543.1|1542.8|1541.1|1540.8|102
1600155300000|2020-09-15 07:35:00|1541.6|1541.3|1541.8|1541.5|1542.4|1542.1|1540.8|1540.5|117
1600155600000|2020-09-15 07:40:00|1541.7|1541.4|1540.8|1540.5|1541.8|1541.5|1540.7|1540.4|61
1600155900000|2020-09-15 07:45:00|1540.7|1540.4|1540.9|1540.6|1541.2|1540.9|1540|1539.7|66
1600156200000|2020-09-15 07:50:00|1540.8|1540.5|1541.5|1541.2|1541.8|1541.5|1539.9|1539.6|154
1600156500000|2020-09-15 07:55:00|1541.4|1541.1|1540.8|1540.5|1541.9|1541.6|1540|1539.7|102
1600156800000|2020-09-15 08:00:00|1540.7|1540.4|1540.9|1540.6|1541.7|1541.4|1540.4|1540.1|506
1600157100000|2020-09-15 08:05:00|1540.7|1540.4|1540.9|1540.6|1542.4|1542.1|1540.4|1540.1|189
1600157400000|2020-09-15 08:10:00|1541|1540.7|1540.3|1540|1541.5|1541.2|1539.8|1539.5|167
1600157700000|2020-09-15 08:15:00|1540.4|1540.1|1540.8|1540.5|1540.8|1540.5|1539.2|1538.9|137
1600158000000|2020-09-15 08:20:00|1540.7|1540.4|1541.3|1541|1541.5|1541.2|1540.4|1540.1|88
1600158300000|2020-09-15 08:25:00|1541.1|1540.8|1540.8|1540.5|1541.5|1541.2|1540.2|1539.9|115
1600158600000|2020-09-15 08:30:00|1540.7|1540.4|1540.6|1540.3|1541.4|1541.1|1540.3|1540|171
1600158900000|2020-09-15 08:35:00|1540.4|1540.1|1541.3|1541|1541.9|1541.6|1540.3|1540|119
1600159200000|2020-09-15 08:40:00|1541.2|1540.9|1542|1541.7|1542.2|1541.9|1540.8|1540.5|118
1600159500000|2020-09-15 08:45:00|1542.1|1541.8|1542.6|1542.3|1543.1|1542.8|1541.7|1541.4|176
1600159800000|2020-09-15 08:50:00|1542.7|1542.4|1542.3|1542|1543.1|1542.8|1542.1|1541.8|100
1600160100000|2020-09-15 08:55:00|1542.7|1542.4|1542.3|1542|1542.9|1542.6|1542|1541.7|58
1600160400000|2020-09-15 09:00:00|1542.2|1541.9|1543.1|1542.8|1543.5|1543.2|1541.9|1541.6|100
1600160700000|2020-09-15 09:05:00|1543.4|1543.1|1543.8|1543.5|1543.9|1543.6|1542.4|1542.1|127
1600161000000|2020-09-15 09:10:00|1543.9|1543.6|1542.9|1542.6|1544.1|1543.8|1542.9|1542.6|184
1600161300000|2020-09-15 09:15:00|1543|1542.7|1542.8|1542.5|1543.3|1543|1542.7|1542.4|287
1600161600000|2020-09-15 09:20:00|1543|1542.7|1543.2|1542.9|1543.7|1543.4|1543|1542.7|156
1600161900000|2020-09-15 09:25:00|1543.1|1542.8|1543.5|1543.2|1543.7|1543.4|1543.1|1542.8|229
1600162200000|2020-09-15 09:30:00|1543.4|1543.1|1543|1542.7|1543.5|1543.2|1543|1542.7|846
1600162500000|2020-09-15 09:35:00|1542.9|1542.6|1543.2|1542.9|1543.5|1543.2|1542.6|1542.3|88
1600162800000|2020-09-15 09:40:00|1543.3|1543|1543.2|1542.9|1543.5|1543.2|1542.6|1542.3|1016
1600163100000|2020-09-15 09:45:00|1543.3|1543|1543.3|1543|1543.7|1543.4|1542.6|1542.3|159
1600163400000|2020-09-15 09:50:00|1543.4|1543.1|1543.6|1543.3|1543.7|1543.4|1543.1|1542.8|274
1600163700000|2020-09-15 09:55:00|1543.7|1543.4|1544.8|1544.5|1545|1544.7|1543.7|1543.4|203
1600164000000|2020-09-15 10:00:00|1544.9|1544.6|1545.4|1545.1|1545.5|1545.2|1544|1543.7|226
1600164300000|2020-09-15 10:05:00|1545.5|1545.2|1544.3|1544|1545.5|1545.2|1544.1|1543.8|183
1600164600000|2020-09-15 10:10:00|1544.4|1544.1|1544.4|1544.1|1544.8|1544.5|1544.1|1543.8|177
1600164900000|2020-09-15 10:15:00|1544.3|1544|1544|1543.7|1544.4|1544.1|1543.7|1543.4|42
1600165200000|2020-09-15 10:20:00|1544.1|1543.8|1543.8|1543.5|1544.2|1543.9|1543.4|1543.1|41
1600165500000|2020-09-15 10:25:00|1543.7|1543.4|1543.8|1543.5|1544.2|1543.9|1543.6|1543.3|183
1600165800000|2020-09-15 10:30:00|1543.7|1543.4|1543.7|1543.4|1544|1543.7|1543.1|1542.8|173
1600166100000|2020-09-15 10:35:00|1543.6|1543.3|1543.5|1543.2|1544.4|1544.1|1543.4|1543.1|112
1600166400000|2020-09-15 10:40:00|1543.7|1543.4|1543.9|1543.6|1544.2|1543.9|1543.6|1543.3|119
1600166700000|2020-09-15 10:45:00|1543.8|1543.5|1545|1544.7|1545|1544.7|1543.8|1543.5|48
1600167000000|2020-09-15 10:50:00|1545.1|1544.8|1546.3|1546|1546.6|1546.3|1544.8|1544.5|335
1600167300000|2020-09-15 10:55:00|1546.2|1545.9|1546.5|1546.2|1546.7|1546.4|1546.2|1545.9|97
1600167600000|2020-09-15 11:00:00|1546.4|1546.1|1545.8|1545.5|1546.9|1546.6|1545.5|1545.2|510
1600167900000|2020-09-15 11:05:00|1545.9|1545.6|1545.3|1545|1546.1|1545.8|1545.2|1544.9|91
1600168200000|2020-09-15 11:10:00|1545.4|1545.1|1544.9|1544.6|1545.7|1545.4|1544.5|1544.2|87
1600168500000|2020-09-15 11:15:00|1544.8|1544.5|1546.7|1546.4|1546.8|1546.5|1544.7|1544.4|208
1600168800000|2020-09-15 11:20:00|1546.8|1546.5|1546|1545.7|1547.1|1546.8|1546|1545.7|76
1600169100000|2020-09-15 11:25:00|1546.1|1545.8|1546|1545.7|1546.5|1546.2|1545.5|1545.2|148
1600169400000|2020-09-15 11:30:00|1545.9|1545.6|1546.7|1546.4|1547.5|1547.2|1545.7|1545.4|1013
1600169700000|2020-09-15 11:35:00|1546.8|1546.5|1546.7|1546.4|1547.6|1547.3|1546.6|1546.3|119
1600170000000|2020-09-15 11:40:00|1546.6|1546.3|1546.4|1546.1|1546.7|1546.4|1546.1|1545.8|581
1600170300000|2020-09-15 11:45:00|1546.5|1546.2|1546.4|1546.1|1546.9|1546.6|1546.4|1546.1|217
1600170600000|2020-09-15 11:50:00|1546.3|1546|1546.6|1546.3|1546.7|1546.4|1546.3|1546|91
1600170900000|2020-09-15 11:55:00|1546.5|1546.2|1546|1545.7|1546.7|1546.4|1545.8|1545.5|133
1600171200000|2020-09-15 12:00:00|1546.1|1545.8|1544.8|1544.5|1546.1|1545.8|1544.4|1544.1|494
1600171500000|2020-09-15 12:05:00|1544.9|1544.6|1546|1545.7|1546.3|1546|1544.6|1544.3|773
1600171800000|2020-09-15 12:10:00|1545.9|1545.6|1546.8|1546.5|1547|1546.7|1545.7|1545.4|246
1600172100000|2020-09-15 12:15:00|1546.7|1546.4|1546.7|1546.4|1547.4|1547.1|1546.5|1546.2|420
1600172400000|2020-09-15 12:20:00|1546.6|1546.3|1546.4|1546.1|1547.1|1546.8|1546.2|1545.9|404
1600172700000|2020-09-15 12:25:00|1546.3|1546|1546.5|1546.2|1546.7|1546.4|1546.1|1545.8|347
1600173000000|2020-09-15 12:30:00|1546.9|1546.6|1548.5|1548.2|1548.6|1548.3|1546.4|1546.1|536
1600173300000|2020-09-15 12:35:00|1548.4|1548.1|1549.9|1549.6|1550.1|1549.8|1547.9|1547.6|386
1600173600000|2020-09-15 12:40:00|1550|1549.7|1550.4|1550.1|1550.7|1550.4|1549.8|1549.5|385
1600173900000|2020-09-15 12:45:00|1550.3|1550|1549.7|1549.4|1552.9|1552.6|1549.4|1549.1|1465
1600174200000|2020-09-15 12:50:00|1549.6|1549.3|1549.8|1549.5|1550|1549.7|1549.3|1549|221
1600174500000|2020-09-15 12:55:00|1549.7|1549.4|1550.8|1550.5|1551.1|1550.8|1549.7|1549.4|984
1600174800000|2020-09-15 13:00:00|1550.7|1550.4|1550.6|1550.3|1551.1|1550.8|1550|1549.7|493
1600175100000|2020-09-15 13:05:00|1550.5|1550.2|1550.7|1550.4|1551.3|1551|1550.4|1550.1|2307
1600175400000|2020-09-15 13:10:00|1550.6|1550.3|1550.6|1550.3|1550.9|1550.6|1550.1|1549.8|1401
1600175700000|2020-09-15 13:15:00|1550.7|1550.4|1550.9|1550.6|1551|1550.7|1550.5|1550.2|422
1600176000000|2020-09-15 13:20:00|1550.8|1550.5|1549.9|1549.6|1550.9|1550.6|1549.4|1549.1|527
1600176300000|2020-09-15 13:25:00|1549.8|1549.5|1548.7|1548.4|1549.9|1549.6|1548.6|1548.3|3935
1600176600000|2020-09-15 13:30:00|1548.6|1548.3|1548.6|1548.3|1549.9|1549.6|1547.8|1547.5|6877
1600176900000|2020-09-15 13:35:00|1548.4|1548.1|1549.8|1549.5|1550.6|1550.3|1547.5|1547.2|4148
1600177200000|2020-09-15 13:40:00|1549.9|1549.6|1548.9|1548.6|1552.2|1551.9|1548.9|1548.6|3013
1600177500000|2020-09-15 13:45:00|1548.8|1548.5|1544.3|1544|1548.9|1548.6|1543.5|1543.2|4758
1600177800000|2020-09-15 13:50:00|1544.2|1543.9|1542.1|1541.8|1545.2|1544.9|1541.7|1541.4|5629
1600178100000|2020-09-15 13:55:00|1542.2|1541.9|1541|1540.7|1542.8|1542.5|1540.4|1540.1|3790
1600178400000|2020-09-15 14:00:00|1540.8|1540.5|1541.1|1540.8|1541.8|1541.5|1538.6|1538.3|5391
1600178700000|2020-09-15 14:05:00|1541|1540.7|1541.4|1541.1|1541.8|1541.5|1539.3|1539|1900
1600179000000|2020-09-15 14:10:00|1541.6|1541.3|1542.1|1541.8|1542.2|1541.9|1540.8|1540.5|2094
1600179300000|2020-09-15 14:15:00|1542|1541.7|1543.9|1543.6|1544.3|1544|1541.8|1541.5|3677
1600179600000|2020-09-15 14:20:00|1543.8|1543.5|1540.5|1540.2|1544.4|1544.1|1540.5|1540.2|3081
1600179900000|2020-09-15 14:25:00|1540.4|1540.1|1544.9|1544.6|1545.3|1545|1540.2|1539.9|2725
1600180200000|2020-09-15 14:30:00|1545|1544.7|1546.4|1546.1|1546.8|1546.5|1544.3|1544|3482
1600180500000|2020-09-15 14:35:00|1546.3|1546|1545.5|1545.2|1547.3|1547|1545.1|1544.8|3269
1600180800000|2020-09-15 14:40:00|1545.4|1545.1|1543.6|1543.3|1546.2|1545.9|1543.6|1543.3|2705
1600181100000|2020-09-15 14:45:00|1543.8|1543.5|1546.7|1546.4|1546.8|1546.5|1543.4|1543.1|3080
1600181400000|2020-09-15 14:50:00|1546.8|1546.5|1548.9|1548.6|1549.4|1549.1|1546.2|1545.9|2216
1600181700000|2020-09-15 14:55:00|1548.8|1548.5|1550.8|1550.5|1550.9|1550.6|1548.8|1548.5|3158
1600182000000|2020-09-15 15:00:00|1550.7|1550.4|1550.7|1550.4|1551.1|1550.8|1550|1549.7|2769
1600182300000|2020-09-15 15:05:00|1550.8|1550.5|1550|1549.7|1551.3|1551|1549.8|1549.5|1524
1600182600000|2020-09-15 15:10:00|1550.1|1549.8|1548.6|1548.3|1550.5|1550.2|1548.6|1548.3|1498
1600182900000|2020-09-15 15:15:00|1548.7|1548.4|1548.6|1548.3|1548.7|1548.4|1547.2|1546.9|2741
1600183200000|2020-09-15 15:20:00|1548.5|1548.2|1548.1|1547.8|1548.8|1548.5|1547.9|1547.6|2390
1600183500000|2020-09-15 15:25:00|1548|1547.7|1547.3|1547|1548.3|1548|1546.4|1546.1|4200
1600183800000|2020-09-15 15:30:00|1547.2|1546.9|1546.3|1546|1547.4|1547.1|1546.1|1545.8|3974
1600184100000|2020-09-15 15:35:00|1546.4|1546.1|1547.9|1547.6|1548|1547.7|1546.2|1545.9|4090
1600184400000|2020-09-15 15:40:00|1547.8|1547.5|1546.3|1546|1547.8|1547.5|1546|1545.7|2063
1600184700000|2020-09-15 15:45:00|1546.4|1546.1|1546|1545.7|1546.5|1546.2|1545.6|1545.3|1794
1600185000000|2020-09-15 15:50:00|1546.1|1545.8|1544.4|1544.1|1546.1|1545.8|1544.1|1543.8|4562
1600185300000|2020-09-15 15:55:00|1544.5|1544.2|1542.6|1542.3|1544.8|1544.5|1542.6|1542.3|3864
1600185600000|2020-09-15 16:00:00|1542.5|1542.2|1543.5|1543.2|1544|1543.7|1542.3|1542|952
1600185900000|2020-09-15 16:05:00|1543.4|1543.1|1543.3|1543|1544.4|1544.1|1543.2|1542.9|1118
1600186200000|2020-09-15 16:10:00|1543.2|1542.9|1543.6|1543.3|1543.7|1543.4|1542.3|1542|1316
1600186500000|2020-09-15 16:15:00|1543.7|1543.4|1544.2|1543.9|1544.3|1544|1543|1542.7|2983
1600186800000|2020-09-15 16:20:00|1544.1|1543.8|1543.9|1543.6|1544.3|1544|1543.2|1542.9|2762
1600187100000|2020-09-15 16:25:00|1543.8|1543.5|1544.2|1543.9|1544.8|1544.5|1543.6|1543.3|1673
1600187400000|2020-09-15 16:30:00|1544.1|1543.8|1544.8|1544.5|1544.9|1544.6|1543.9|1543.6|1387
1600187700000|2020-09-15 16:35:00|1544.9|1544.6|1544.9|1544.6|1545.1|1544.8|1544.2|1543.9|3039
1600188000000|2020-09-15 16:40:00|1545.1|1544.8|1543.9|1543.6|1545.5|1545.2|1543|1542.7|1574
1600188300000|2020-09-15 16:45:00|1543.8|1543.5|1544.4|1544.1|1545.6|1545.3|1543.3|1543|2635
1600188600000|2020-09-15 16:50:00|1544.3|1544|1544.7|1544.4|1545.1|1544.8|1543.8|1543.5|1528
1600188900000|2020-09-15 16:55:00|1544.6|1544.3|1545|1544.7|1545.1|1544.8|1544.1|1543.8|1877
1600189200000|2020-09-15 17:00:00|1544.9|1544.6|1546|1545.7|1546.3|1546|1544.9|1544.6|2189
1600189500000|2020-09-15 17:05:00|1546.1|1545.8|1546.6|1546.3|1546.7|1546.4|1545.7|1545.4|1316
1600189800000|2020-09-15 17:10:00|1546.5|1546.2|1546.7|1546.4|1547|1546.7|1546.2|1545.9|2541
1600190100000|2020-09-15 17:15:00|1546.8|1546.5|1546.9|1546.6|1547.5|1547.2|1546.5|1546.2|2822
1600190400000|2020-09-15 17:20:00|1546.8|1546.5|1545.7|1545.4|1547|1546.7|1545.4|1545.1|1948
1600190700000|2020-09-15 17:25:00|1545.8|1545.5|1545.9|1545.6|1546.4|1546.1|1545.4|1545.1|1006
1600191000000|2020-09-15 17:30:00|1546|1545.7|1545.3|1545|1546.4|1546.1|1545.2|1544.9|2895
1600191300000|2020-09-15 17:35:00|1545.4|1545.1|1546.2|1545.9|1546.5|1546.2|1545.3|1545|1297
1600191600000|2020-09-15 17:40:00|1546.3|1546|1546.7|1546.4|1547.3|1547|1545.7|1545.4|1377
1600191900000|2020-09-15 17:45:00|1546.8|1546.5|1546.5|1546.2|1546.9|1546.6|1546.1|1545.8|1061
1600192200000|2020-09-15 17:50:00|1546.6|1546.3|1546.7|1546.4|1546.9|1546.6|1545.8|1545.5|1725
1600192500000|2020-09-15 17:55:00|1546.6|1546.3|1545.9|1545.6|1546.7|1546.4|1545.7|1545.4|841
1600192800000|2020-09-15 18:00:00|1546|1545.7|1545.6|1545.3|1546.5|1546.2|1545.3|1545|2719
1600193100000|2020-09-15 18:05:00|1545.5|1545.2|1544.9|1544.6|1546.1|1545.8|1544.3|1544|1196
1600193400000|2020-09-15 18:10:00|1545|1544.7|1546.1|1545.8|1546.1|1545.8|1545|1544.7|1271
1600193700000|2020-09-15 18:15:00|1546|1545.7|1547|1546.7|1547.1|1546.8|1545.7|1545.4|1133
1600194000000|2020-09-15 18:20:00|1547.1|1546.8|1547.7|1547.4|1547.8|1547.5|1546.3|1546|1294
1600194300000|2020-09-15 18:25:00|1547.6|1547.3|1547.4|1547.1|1547.8|1547.5|1546.4|1546.1|1065
1600194600000|2020-09-15 18:30:00|1547.5|1547.2|1547.4|1547.1|1547.5|1547.2|1545.7|1545.4|1275
1600194900000|2020-09-15 18:35:00|1547.3|1547|1547.2|1546.9|1548.4|1548.1|1546.8|1546.5|1266
1600195200000|2020-09-15 18:40:00|1547.3|1547|1548.3|1548|1548.3|1548|1546.8|1546.5|892
1600195500000|2020-09-15 18:45:00|1548.1|1547.8|1547.7|1547.4|1548.3|1548|1547|1546.7|966
1600195800000|2020-09-15 18:50:00|1547.6|1547.3|1547.2|1546.9|1547.8|1547.5|1546.8|1546.5|1163
1600196100000|2020-09-15 18:55:00|1547.3|1547|1546.7|1546.4|1547.4|1547.1|1546|1545.7|1226
1600196400000|2020-09-15 19:00:00|1546.8|1546.5|1545.3|1545|1546.8|1546.5|1545.2|1544.9|2010
1600196700000|2020-09-15 19:05:00|1545.4|1545.1|1542.2|1541.9|1545.4|1545.1|1541.3|1541|2320
1600197000000|2020-09-15 19:10:00|1542.1|1541.8|1542|1541.7|1543.6|1543.3|1541.5|1541.2|1379
1600197300000|2020-09-15 19:15:00|1541.9|1541.6|1542.1|1541.8|1543.3|1543|1541.2|1540.9|1563
1600197600000|2020-09-15 19:20:00|1542|1541.7|1540.4|1540.1|1542.4|1542.1|1539.6|1539.3|2060
1600197900000|2020-09-15 19:25:00|1540.5|1540.2|1540.8|1540.5|1541.5|1541.2|1539.8|1539.5|2433
1600198200000|2020-09-15 19:30:00|1540.7|1540.4|1537.8|1537.5|1540.9|1540.6|1537.7|1537.4|2221
1600198500000|2020-09-15 19:35:00|1537.7|1537.4|1536.7|1536.4|1538.9|1538.6|1536|1535.7|2139
1600198800000|2020-09-15 19:40:00|1536.8|1536.5|1536.3|1536|1537.5|1537.2|1535|1534.7|2478
1600199100000|2020-09-15 19:45:00|1536.5|1536.2|1538|1537.7|1538.2|1537.9|1535.6|1535.3|2228
1600199400000|2020-09-15 19:50:00|1537.6|1537.3|1539.8|1539.5|1539.9|1539.6|1536.7|1536.4|2756
1600199700000|2020-09-15 19:55:00|1539.6|1539.3|1540.7|1540.4|1540.7|1540.4|1538.5|1538.2|6343
1600200000000|2020-09-15 20:00:00|1540.6|1540.3|1541.4|1541.1|1541.5|1541.2|1539.4|1539.1|2507
1600200300000|2020-09-15 20:05:00|1541.3|1541|1542.5|1542.2|1542.5|1542.2|1541.3|1541|720
1600200600000|2020-09-15 20:10:00|1542.6|1542.3|1541.8|1541|1542.7|1542.4|1541.2|1540.9|1415
1600200900000|2020-09-15 20:15:00|1541.6|1540.8|1542|1541.2|1542|1541.2|1541.6|1540.8|0
1600201200000|2020-09-15 20:20:00|1541.9|1541.1|1541.9|1541.1|1542|1541.2|1541.9|1541.1|0
1600201500000|2020-09-15 20:25:00|1542|1541.2|1541.9|1541.1|1542.1|1541.3|1541.9|1541.1|0
1600201800000|2020-09-15 20:30:00|1541.7|1540.9|1541.7|1541.4|1542.4|1542.1|1541.1|1540.8|281
1600202100000|2020-09-15 20:35:00|1541.5|1541.2|1542|1541.7|1542.3|1542|1541.5|1541.2|93
1600202400000|2020-09-15 20:40:00|1542.1|1541.8|1541.6|1541.3|1542.2|1541.9|1541.6|1541.3|94
1600202700000|2020-09-15 20:45:00|1541.7|1541.4|1541.9|1541.6|1542.1|1541.8|1541.5|1541.2|100
1600203000000|2020-09-15 20:50:00|1542|1541.7|1541.9|1541.6|1542.2|1541.9|1541.8|1541.5|55
1600203300000|2020-09-15 20:55:00|1542|1541.7|1542.6|1541.8|1542.6|1542.2|1541.7|1541.4|106
1600203600000|2020-09-15 21:00:00|1542.5|1541.7|1542.4|1541.6|1542.6|1541.8|1542.4|1541.6|0
1600203900000|2020-09-15 21:05:00|1542.5|1541.7|1542.5|1541.7|1542.5|1541.7|1542.3|1541.5|0
1600204200000|2020-09-15 21:10:00|1542.6|1541.8|1542.7|1541.9|1542.8|1542|1542.6|1541.8|0
1600204500000|2020-09-15 21:15:00|1542.8|1542|1542.7|1541.9|1542.8|1542|1542.7|1541.9|0
1600204800000|2020-09-15 21:20:00|1542.8|1542|1543|1542.2|1543.1|1542.3|1542.8|1542|0
1600205400000|2020-09-15 21:30:00|1543.1|1542.3|1543|1542.2|1543.2|1542.4|1543|1542.2|0
1600206000000|2020-09-15 21:40:00|1542.9|1542.1|1542.9|1542.1|1542.9|1542.1|1542.9|1542.1|0
1600206300000|2020-09-15 21:45:00|1543|1542.2|1543|1542.2|1543|1542.2|1542.9|1542.1|0
1600206600000|2020-09-15 21:50:00|1542.9|1542.1|1543|1542.2|1543|1542.2|1542.9|1542.1|0
1600206900000|2020-09-15 21:55:00|1543.1|1542.3|1543.1|1542.3|1543.1|1542.3|1543|1542.2|0
1600207200000|2020-09-15 22:00:00|1543|1542.2|1543.4|1543.1|1543.8|1543.5|1541.9|1541.6|71
1600207500000|2020-09-15 22:05:00|1543.3|1543|1542.2|1541.9|1543.3|1543|1542.2|1541.9|71
1600207800000|2020-09-15 22:10:00|1542|1541.7|1542.5|1542.2|1542.8|1542.5|1542|1541.7|18
1600208100000|2020-09-15 22:15:00|1542.6|1542.3|1541.9|1541.6|1542.7|1542.4|1541.8|1541.5|9
1600208400000|2020-09-15 22:20:00|1542|1541.7|1542.3|1542|1542.4|1542.1|1542|1541.7|10
1600208700000|2020-09-15 22:25:00|1542.2|1541.9|1542.2|1541.9|1542.3|1542|1542.2|1541.9|2
1600209000000|2020-09-15 22:30:00|1542.3|1542|1542.2|1541.9|1542.3|1542|1542.1|1541.8|13
1600209300000|2020-09-15 22:35:00|1542.3|1542|1541.6|1541.3|1542.3|1542|1541.3|1541|29
1600209600000|2020-09-15 22:40:00|1541.7|1541.4|1542.1|1541.8|1542.5|1542.2|1541.7|1541.4|10
1600209900000|2020-09-15 22:45:00|1542|1541.7|1542.6|1542.3|1542.7|1542.4|1541.9|1541.6|17
1600210200000|2020-09-15 22:50:00|1542.5|1542.2|1542.2|1541.9|1542.6|1542.3|1542|1541.7|27
1600210500000|2020-09-15 22:55:00|1542.1|1541.8|1542.9|1542.6|1542.9|1542.6|1542|1541.7|25
1600210800000|2020-09-15 23:00:00|1542.8|1542.5|1542.9|1542.6|1543.1|1542.8|1542.8|1542.5|43
1600211100000|2020-09-15 23:05:00|1542.8|1542.5|1542.5|1542.2|1542.9|1542.6|1542.5|1542.2|8
1600211400000|2020-09-15 23:10:00|1542.6|1542.3|1542.3|1542|1542.6|1542.3|1541.9|1541.6|22
1600211700000|2020-09-15 23:15:00|1542.1|1541.8|1541.7|1541.4|1542.1|1541.8|1541.3|1541|25
1600212000000|2020-09-15 23:20:00|1541.5|1541.2|1541|1540.7|1542|1541.7|1540.9|1540.6|48
1600212300000|2020-09-15 23:25:00|1541.1|1540.8|1541.4|1541.1|1541.6|1541.3|1540.1|1539.8|104
1600212600000|2020-09-15 23:30:00|1541.5|1541.2|1541.6|1541.3|1541.6|1541.3|1541.3|1541|43
1600212900000|2020-09-15 23:35:00|1541.7|1541.4|1541|1540.7|1541.7|1541.4|1540.9|1540.6|36
1600213200000|2020-09-15 23:40:00|1540.9|1540.6|1540.8|1540.5|1540.9|1540.6|1539.9|1539.6|14
1600213500000|2020-09-15 23:45:00|1540.9|1540.6|1539.6|1539.3|1540.9|1540.6|1539.4|1539.1|38
1600213800000|2020-09-15 23:50:00|1539.7|1539.4|1540.5|1540.2|1540.8|1540.5|1539.7|1539.4|22
1600214100000|2020-09-15 23:55:00|1540.6|1540.3|1541.1|1540.8|1541.1|1540.8|1540.5|1540.2|13
1600214400000|2020-09-16 00:00:00|1541|1540.7|1541.6|1541.3|1541.8|1541.5|1540.5|1540.2|34
1600214700000|2020-09-16 00:05:00|1541.5|1541.2|1540.3|1540|1541.5|1541.2|1540.2|1539.9|21
1600215000000|2020-09-16 00:10:00|1540.4|1540.1|1540.1|1539.8|1541.1|1540.8|1540|1539.7|22
1600215300000|2020-09-16 00:15:00|1540|1539.7|1539.7|1539.4|1540.3|1540|1538.2|1537.9|71
1600215600000|2020-09-16 00:20:00|1539.6|1539.3|1539.7|1539.4|1539.8|1539.5|1539.5|1539.2|7
1600215900000|2020-09-16 00:25:00|1539.8|1539.5|1540.6|1540.3|1540.6|1540.3|1539.7|1539.4|14
1600216200000|2020-09-16 00:30:00|1540.5|1540.2|1540.6|1540.3|1540.7|1540.4|1540.5|1540.2|8
1600216500000|2020-09-16 00:35:00|1540.5|1540.2|1541.4|1541.1|1541.4|1541.1|1540.4|1540.1|16
1600216800000|2020-09-16 00:40:00|1541.3|1541|1541.7|1541.4|1542.1|1541.8|1541.3|1541|14
1600217100000|2020-09-16 00:45:00|1541.6|1541.3|1541.7|1541.4|1541.8|1541.5|1541.5|1541.2|17
1600217400000|2020-09-16 00:50:00|1541.6|1541.3|1542|1541.7|1542|1541.7|1541.4|1541.1|16
1600217700000|2020-09-16 00:55:00|1542.1|1541.8|1542.1|1541.8|1542.2|1541.9|1542|1541.7|5
1600218000000|2020-09-16 01:00:00|1542.2|1541.9|1541.1|1540.8|1542.2|1541.9|1541.1|1540.8|12
1600218300000|2020-09-16 01:05:00|1540.8|1540.5|1541.5|1541.2|1541.5|1541.2|1540.3|1540|9
1600218600000|2020-09-16 01:10:00|1541.4|1541.1|1540.7|1540.4|1541.4|1541.1|1540.5|1540.2|8
1600218900000|2020-09-16 01:15:00|1540.4|1540.1|1541.8|1541.5|1542.3|1542|1540.4|1540.1|23
1600219200000|2020-09-16 01:20:00|1541.7|1541.4|1541.2|1540.9|1541.7|1541.4|1541.1|1540.8|15
1600219500000|2020-09-16 01:25:00|1541.1|1540.8|1541.6|1541.3|1541.6|1541.3|1540.9|1540.6|9
1600219800000|2020-09-16 01:30:00|1541.5|1541.2|1542|1541.7|1542.4|1542.1|1541.3|1541|62
1600220100000|2020-09-16 01:35:00|1542.1|1541.8|1542|1541.7|1542.1|1541.8|1541.7|1541.4|25
1600220400000|2020-09-16 01:40:00|1541.9|1541.6|1542.4|1542.1|1543|1542.7|1541.9|1541.6|42
1600220700000|2020-09-16 01:45:00|1542.3|1542|1542|1541.7|1542.5|1542.2|1541.9|1541.6|18
1600221000000|2020-09-16 01:50:00|1541.9|1541.6|1542.3|1542|1542.5|1542.2|1541.8|1541.5|12
1600221300000|2020-09-16 01:55:00|1542.4|1542.1|1543.2|1542.9|1543.3|1543|1542.3|1542|15
1600221600000|2020-09-16 02:00:00|1543.3|1543|1543.4|1543.1|1543.7|1543.4|1542.8|1542.5|53
1600221900000|2020-09-16 02:05:00|1543.3|1543|1543.9|1543.6|1544|1543.7|1543.3|1543|19
1600222200000|2020-09-16 02:10:00|1543.8|1543.5|1545.4|1545.1|1545.6|1545.3|1543.8|1543.5|109
1600222500000|2020-09-16 02:15:00|1545.5|1545.2|1545.1|1544.8|1545.5|1545.2|1544.5|1544.2|32
1600222800000|2020-09-16 02:20:00|1545.2|1544.9|1545.1|1544.8|1545.2|1544.9|1544.5|1544.2|9
1600223100000|2020-09-16 02:25:00|1545|1544.7|1545.3|1545|1545.6|1545.3|1545|1544.7|20
1600223400000|2020-09-16 02:30:00|1545.4|1545.1|1544.7|1544.4|1545.4|1545.1|1544.7|1544.4|25
1600223700000|2020-09-16 02:35:00|1544.8|1544.5|1544.9|1544.6|1545.3|1545|1544.6|1544.3|72
1600224000000|2020-09-16 02:40:00|1545|1544.7|1545.6|1545.3|1545.8|1545.5|1545|1544.7|8
1600224300000|2020-09-16 02:45:00|1545.5|1545.2|1544.8|1544.5|1545.9|1545.6|1544.8|1544.5|14
1600224600000|2020-09-16 02:50:00|1544.7|1544.4|1544.4|1544.1|1544.8|1544.5|1544.2|1543.9|10
1600224900000|2020-09-16 02:55:00|1544.5|1544.2|1544.6|1544.3|1544.6|1544.3|1544.3|1544|11
1600225200000|2020-09-16 03:00:00|1544.7|1544.4|1545.1|1544.8|1545.2|1544.9|1544.6|1544.3|2
1600225500000|2020-09-16 03:05:00|1545|1544.7|1546.2|1545.9|1546.2|1545.9|1545|1544.7|89
1600225800000|2020-09-16 03:10:00|1546.1|1545.8|1546.7|1546.4|1546.7|1546.4|1545.9|1545.6|49
1600226100000|2020-09-16 03:15:00|1546.6|1546.3|1546.3|1546|1546.7|1546.4|1546.1|1545.8|11
1600226400000|2020-09-16 03:20:00|1546.2|1545.9|1546.4|1546.1|1546.6|1546.3|1546.1|1545.8|11
1600226700000|2020-09-16 03:25:00|1546.5|1546.2|1546|1545.7|1546.5|1546.2|1546|1545.7|3
1600227000000|2020-09-16 03:30:00|1546.1|1545.8|1545.5|1545.2|1546.3|1546|1545.3|1545|21
1600227300000|2020-09-16 03:35:00|1545.6|1545.3|1545.7|1545.4|1545.8|1545.5|1545.4|1545.1|9
1600227600000|2020-09-16 03:40:00|1545.8|1545.5|1545.8|1545.5|1545.9|1545.6|1545.6|1545.3|5
1600227900000|2020-09-16 03:45:00|1545.7|1545.4|1546|1545.7|1546|1545.7|1545.7|1545.4|7
1600228200000|2020-09-16 03:50:00|1546.1|1545.8|1546|1545.7|1546.2|1545.9|1545.9|1545.6|11
1600228500000|2020-09-16 03:55:00|1545.9|1545.6|1546.1|1545.8|1546.2|1545.9|1545.9|1545.6|2
1600228800000|2020-09-16 04:00:00|1546.2|1545.9|1545.6|1545.3|1546.2|1545.9|1545.6|1545.3|16
1600229100000|2020-09-16 04:05:00|1545.7|1545.4|1545.7|1545.4|1545.7|1545.4|1545.6|1545.3|3
1600229400000|2020-09-16 04:10:00|||||||||1
1600229700000|2020-09-16 04:15:00|1545.8|1545.5|1546|1545.7|1546.3|1546|1545.8|1545.5|12
1600230000000|2020-09-16 04:20:00|1545.9|1545.6|1545.8|1545.5|1545.9|1545.6|1545.8|1545.5|15
1600230300000|2020-09-16 04:25:00|1545.7|1545.4|1545.3|1545|1546.1|1545.8|1545.3|1545|17
1600230600000|2020-09-16 04:30:00|1545.2|1544.9|1545|1544.7|1545.2|1544.9|1544.6|1544.3|16
1600230900000|2020-09-16 04:35:00|1545.1|1544.8|1544.6|1544.3|1545.1|1544.8|1544.4|1544.1|6
1600231200000|2020-09-16 04:40:00|1544.5|1544.2|1544.5|1544.2|1544.5|1544.2|1544.3|1544|4
1600231500000|2020-09-16 04:45:00|1544.4|1544.1|1545|1544.7|1545|1544.7|1544.4|1544.1|6
1600231800000|2020-09-16 04:50:00|1544.9|1544.6|1544.8|1544.5|1544.9|1544.6|1544.5|1544.2|6
1600232100000|2020-09-16 04:55:00|1544.7|1544.4|1544.6|1544.3|1544.7|1544.4|1544.6|1544.3|105
1600232400000|2020-09-16 05:00:00|1544.5|1544.2|1544.2|1543.9|1544.5|1544.2|1544|1543.7|278
1600232700000|2020-09-16 05:05:00|1544.1|1543.8|1543.8|1543.5|1544.1|1543.8|1543.4|1543.1|20
1600233000000|2020-09-16 05:10:00|1543.7|1543.4|1543.6|1543.3|1544.4|1544.1|1543.4|1543.1|12
1600233300000|2020-09-16 05:15:00|1543.5|1543.2|1543.5|1543.2|1544|1543.7|1543.4|1543.1|29
1600233600000|2020-09-16 05:20:00|1543.6|1543.3|1543.5|1543.2|1543.7|1543.4|1543.4|1543.1|526
1600233900000|2020-09-16 05:25:00|1543.4|1543.1|1543.4|1543.1|1543.6|1543.3|1543|1542.7|6
1600234200000|2020-09-16 05:30:00|1543.5|1543.2|1543.8|1543.5|1544.4|1544.1|1543.4|1543.1|24
1600234500000|2020-09-16 05:35:00|1543.9|1543.6|1544.2|1543.9|1544.2|1543.9|1543.9|1543.6|3
1600234800000|2020-09-16 05:40:00|1544.1|1543.8|1543.1|1542.8|1544.4|1544.1|1542.9|1542.6|9
1600235100000|2020-09-16 05:45:00|1543|1542.7|1543.2|1542.9|1543.2|1542.9|1542.4|1542.1|14
1600235400000|2020-09-16 05:50:00|1543.3|1543|1542.8|1542.5|1543.5|1543.2|1542.6|1542.3|7
1600235700000|2020-09-16 05:55:00|1542.7|1542.4|1542.6|1542.3|1542.8|1542.5|1542.3|1542|15
1600236000000|2020-09-16 06:00:00|1542.7|1542.4|1543.1|1542.8|1543.2|1542.9|1542.3|1542|39
1600236300000|2020-09-16 06:05:00|1542.9|1542.6|1542.5|1542.2|1543.4|1543.1|1542.5|1542.2|18
1600236600000|2020-09-16 06:10:00|1542.4|1542.1|1542|1541.7|1542.5|1542.2|1541.4|1541.1|12
1600236900000|2020-09-16 06:15:00|1541.9|1541.6|1542.7|1542.4|1542.7|1542.4|1541.9|1541.6|86
1600237200000|2020-09-16 06:20:00|1542.6|1542.3|1543.4|1543.1|1543.4|1543.1|1542.1|1541.8|38
1600237500000|2020-09-16 06:25:00|1543.3|1543|1543.8|1543.5|1543.9|1543.6|1543.3|1543|9
1600237800000|2020-09-16 06:30:00|1543.9|1543.6|1544.3|1544|1544.4|1544.1|1543.7|1543.4|83
1600238100000|2020-09-16 06:35:00|1544.4|1544.1|1544.6|1544.3|1544.8|1544.5|1543.8|1543.5|38
1600238400000|2020-09-16 06:40:00|1544.7|1544.4|1544.8|1544.5|1545.5|1545.2|1544.3|1544|22
1600238700000|2020-09-16 06:45:00|1544.7|1544.4|1544.6|1544.3|1545.2|1544.9|1544.5|1544.2|14
1600239000000|2020-09-16 06:50:00|1544.5|1544.2|1544.7|1544.4|1544.8|1544.5|1544.5|1544.2|14
1600239300000|2020-09-16 06:55:00|1544.8|1544.5|1545.5|1545.2|1545.7|1545.4|1544.4|1544.1|8
1600239600000|2020-09-16 07:00:00|1545.3|1545|1546.9|1546.6|1546.9|1546.6|1544.2|1543.9|65
1600239900000|2020-09-16 07:05:00|1547|1546.7|1546.3|1546|1547.1|1546.8|1545.4|1545.1|74
1600240200000|2020-09-16 07:10:00|1546.2|1545.9|1547.6|1547.3|1547.8|1547.5|1546.2|1545.9|127
1600240500000|2020-09-16 07:15:00|1547.7|1547.4|1547.9|1547.6|1547.9|1547.6|1547.3|1547|54
1600240800000|2020-09-16 07:20:00|1548|1547.7|1547.8|1547.5|1548|1547.7|1547|1546.7|31
1600241100000|2020-09-16 07:25:00|1547.9|1547.6|1547.5|1547.2|1547.9|1547.6|1547.3|1547|68
1600241400000|2020-09-16 07:30:00|1547.6|1547.3|1547.3|1547|1548.2|1547.9|1547.2|1546.9|32
1600241700000|2020-09-16 07:35:00|1547.2|1546.9|1545.9|1545.6|1547.3|1547|1545.9|1545.6|328
1600242000000|2020-09-16 07:40:00|1546|1545.7|1545.8|1545.5|1546.2|1545.9|1545.5|1545.2|18
1600242300000|2020-09-16 07:45:00|1545.9|1545.6|1545|1544.7|1545.9|1545.6|1544.9|1544.6|133
1600242600000|2020-09-16 07:50:00|1545.1|1544.8|1545.5|1545.2|1546.3|1546|1544.4|1544.1|53
1600242900000|2020-09-16 07:55:00|1545.4|1545.1|1546.3|1546|1546.6|1546.3|1545.3|1545|93
1600243200000|2020-09-16 08:00:00|1546.2|1545.9|1546.4|1546.1|1546.4|1546.1|1545.2|1544.9|48
1600243500000|2020-09-16 08:05:00|1546.5|1546.2|1547.6|1547.3|1548.1|1547.8|1546.1|1545.8|144
1600243800000|2020-09-16 08:10:00|1547.7|1547.4|1548.5|1548.2|1548.6|1548.3|1547.6|1547.3|52
1600244100000|2020-09-16 08:15:00|1548.6|1548.3|1549.2|1548.9|1549.4|1549.1|1548.4|1548.1|92
1600244400000|2020-09-16 08:20:00|1549.3|1549|1549.9|1549.6|1550|1549.7|1548.8|1548.5|141
1600244700000|2020-09-16 08:25:00|1549.8|1549.5|1549.7|1549.4|1550|1549.7|1549.4|1549.1|118
1600245000000|2020-09-16 08:30:00|1549.6|1549.3|1549.6|1549.3|1550|1549.7|1549.1|1548.8|43
1600245300000|2020-09-16 08:35:00|1549.5|1549.2|1549.4|1549.1|1549.8|1549.5|1549.2|1548.9|27
1600245600000|2020-09-16 08:40:00|1549.5|1549.2|1548.8|1548.5|1549.6|1549.3|1548.7|1548.4|32
1600245900000|2020-09-16 08:45:00|1548.7|1548.4|1548.9|1548.6|1549.2|1548.9|1548.7|1548.4|49
1600246200000|2020-09-16 08:50:00|1549|1548.7|1548.7|1548.4|1549|1548.7|1548.3|1548|15
1600246500000|2020-09-16 08:55:00|1548.8|1548.5|1548.6|1548.3|1549.5|1549.2|1548.1|1547.8|20
1600246800000|2020-09-16 09:00:00|1548.7|1548.4|1549|1548.7|1550.3|1550|1548.5|1548.2|54
1600247100000|2020-09-16 09:05:00|1548.9|1548.6|1549|1548.7|1549.2|1548.9|1548.5|1548.2|61
1600247400000|2020-09-16 09:10:00|1549.1|1548.8|1549.3|1549|1550.3|1550|1548.9|1548.6|91
1600247700000|2020-09-16 09:15:00|1549.4|1549.1|1549.5|1549.2|1550|1549.7|1548.8|1548.5|183
1600248000000|2020-09-16 09:20:00|1549.6|1549.3|1550.4|1550.1|1550.8|1550.5|1548.9|1548.6|77
1600248300000|2020-09-16 09:25:00|1550.5|1550.2|1550.3|1550|1551.1|1550.8|1550.2|1549.9|110
1600248600000|2020-09-16 09:30:00|1550.2|1549.9|1550.5|1550.2|1551.1|1550.8|1550.2|1549.9|74
1600248900000|2020-09-16 09:35:00|1550.6|1550.3|1550.9|1550.6|1551.3|1551|1550.3|1550|205
1600249200000|2020-09-16 09:40:00|1551|1550.7|1550.2|1549.9|1551.7|1551.4|1550.1|1549.8|52
1600249500000|2020-09-16 09:45:00|1550.3|1550|1550.3|1550|1550.8|1550.5|1550.1|1549.8|23
1600249800000|2020-09-16 09:50:00|1550.4|1550.1|1551.6|1551.3|1551.9|1551.6|1550.1|1549.8|56
1600250100000|2020-09-16 09:55:00|1551.5|1551.2|1551.4|1551.1|1551.9|1551.6|1551.1|1550.8|16
1600250400000|2020-09-16 10:00:00|1551.6|1551.3|1551.1|1550.8|1551.7|1551.4|1550.7|1550.4|21
1600250700000|2020-09-16 10:05:00|1551|1550.7|1550.9|1550.6|1551.5|1551.2|1550.8|1550.5|60
1600251000000|2020-09-16 10:10:00|1550.8|1550.5|1550.5|1550.2|1550.9|1550.6|1550.1|1549.8|68
1600251300000|2020-09-16 10:15:00|1550.4|1550.1|1550.5|1550.2|1551.3|1551|1550.2|1549.9|13
1600251600000|2020-09-16 10:20:00|1550.4|1550.1|1549.2|1548.9|1550.4|1550.1|1549|1548.7|122
1600251900000|2020-09-16 10:25:00|1549.1|1548.8|1548.7|1548.4|1549.1|1548.8|1548.5|1548.2|60
1600252200000|2020-09-16 10:30:00|1548.8|1548.5|1548.1|1547.8|1549|1548.7|1547.9|1547.6|171
1600252500000|2020-09-16 10:35:00|1548|1547.7|1548.9|1548.6|1549.2|1548.9|1548|1547.7|32
1600252800000|2020-09-16 10:40:00|1548.7|1548.4|1549|1548.7|1549.1|1548.8|1548.6|1548.3|56
1600253100000|2020-09-16 10:45:00|1549.1|1548.8|1550|1549.7|1550.5|1550.2|1549.1|1548.8|139
1600253400000|2020-09-16 10:50:00|1550.1|1549.8|1551.7|1551.4|1551.7|1551.4|1550.1|1549.8|160
1600253700000|2020-09-16 10:55:00|1551.8|1551.5|1551|1550.7|1552.2|1551.9|1551|1550.7|107
1600254000000|2020-09-16 11:00:00|1550.9|1550.6|1551.4|1551.1|1551.9|1551.6|1550.7|1550.4|90
1600254300000|2020-09-16 11:05:00|1551.5|1551.2|1551.5|1551.2|1551.7|1551.4|1550.8|1550.5|110
1600254600000|2020-09-16 11:10:00|1551.3|1551|1551.1|1550.8|1551.4|1551.1|1550.5|1550.2|78
1600254900000|2020-09-16 11:15:00|1551.2|1550.9|1550.3|1550|1551.7|1551.4|1550.1|1549.8|190
1600255200000|2020-09-16 11:20:00|1550.4|1550.1|1549.7|1549.4|1550.8|1550.5|1549.4|1549.1|137
1600255500000|2020-09-16 11:25:00|1549.8|1549.5|1549.3|1549|1550|1549.7|1549.2|1548.9|68
1600255800000|2020-09-16 11:30:00|1549.4|1549.1|1550.6|1550.3|1550.6|1550.3|1549.3|1549|263
1600256100000|2020-09-16 11:35:00|1550.5|1550.2|1550.7|1550.4|1550.8|1550.5|1550|1549.7|2111
1600256400000|2020-09-16 11:40:00|1550.6|1550.3|1550.9|1550.6|1551.4|1551.1|1550.3|1550|156
1600256700000|2020-09-16 11:45:00|1550.8|1550.5|1552.5|1552.2|1552.7|1552.4|1550.6|1550.3|142
1600257000000|2020-09-16 11:50:00|1552.4|1552.1|1552.2|1551.9|1552.5|1552.2|1551.8|1551.5|99
1600257300000|2020-09-16 11:55:00|1552.7|1552.4|1552.3|1552|1552.7|1552.4|1551.7|1551.4|183
1600257600000|2020-09-16 12:00:00|1552.2|1551.9|1552.3|1552|1552.7|1552.4|1551.3|1551|192
1600257900000|2020-09-16 12:05:00|1552.2|1551.9|1552.5|1552.2|1552.7|1552.4|1552|1551.7|101
1600258200000|2020-09-16 12:10:00|1552.6|1552.3|1553|1552.7|1553|1552.7|1552.2|1551.9|166
1600258500000|2020-09-16 12:15:00|1552.9|1552.6|1553|1552.7|1553.1|1552.8|1552.5|1552.2|186
1600258800000|2020-09-16 12:20:00|1553.1|1552.8|1553|1552.7|1553.4|1553.1|1552.7|1552.4|160
1600259100000|2020-09-16 12:25:00|1553.3|1553|1552.6|1552.3|1553.5|1553.2|1552.4|1552.1|413
1600259400000|2020-09-16 12:30:00|1552.5|1552.2|1549.2|1548.9|1552.5|1552.2|1548.9|1548.6|683
1600259700000|2020-09-16 12:35:00|1549.3|1549|1548.4|1548.1|1550|1549.7|1548|1547.7|188
1600260000000|2020-09-16 12:40:00|1548.6|1548.3|1549.5|1549.2|1549.5|1549.2|1548.2|1547.9|134
1600260300000|2020-09-16 12:45:00|1549.4|1549.1|1550|1549.7|1550.3|1550|1549.1|1548.8|516
1600260600000|2020-09-16 12:50:00|1550.1|1549.8|1551.4|1551.1|1551.4|1551.1|1549.8|1549.5|247
1600260900000|2020-09-16 12:55:00|1551.3|1551|1550.7|1550.4|1551.6|1551.3|1550.6|1550.3|285
1600261200000|2020-09-16 13:00:00|1550.6|1550.3|1549.9|1549.6|1550.6|1550.3|1549.4|1549.1|483
1600261500000|2020-09-16 13:05:00|1549.8|1549.5|1549.5|1549.2|1549.8|1549.5|1549|1548.7|200
1600261800000|2020-09-16 13:10:00|1549.4|1549.1|1548.7|1548.4|1549.8|1549.5|1548.7|1548.4|555
1600262100000|2020-09-16 13:15:00|1548.8|1548.5|1549.2|1548.9|1549.3|1549|1547.9|1547.6|288
1600262400000|2020-09-16 13:20:00|1549.1|1548.8|1549.4|1549.1|1550.2|1549.9|1549|1548.7|345
1600262700000|2020-09-16 13:25:00|1549.5|1549.2|1547.4|1547.1|1549.7|1549.4|1547.3|1547|963
1600263000000|2020-09-16 13:30:00|1547.6|1547.3|1546.2|1545.9|1548.9|1548.6|1544.9|1544.6|3824
1600263300000|2020-09-16 13:35:00|1546.6|1546.3|1549.7|1549.4|1550.2|1549.9|1546.5|1546.2|2542
1600263600000|2020-09-16 13:40:00|1550|1549.7|1546.8|1546.5|1550.3|1550|1546.6|1546.3|2352
1600263900000|2020-09-16 13:45:00|1546.7|1546.4|1548.1|1547.8|1550.5|1550.2|1546.7|1546.4|4446
1600264200000|2020-09-16 13:50:00|1548.2|1547.9|1548.6|1548.3|1550.5|1550.2|1547.9|1547.6|2028
1600264500000|2020-09-16 13:55:00|1548.5|1548.2|1551.3|1551|1551.5|1551.2|1548.4|1548.1|1478
1600264800000|2020-09-16 14:00:00|1551.4|1551.1|1553.9|1553.6|1554.3|1554|1551.3|1551|2629
1600265100000|2020-09-16 14:05:00|1553.8|1553.5|1555.8|1555.5|1556.8|1556.5|1553.2|1552.9|2184
1600265400000|2020-09-16 14:10:00|1555.9|1555.6|1553.8|1553.5|1556.7|1556.4|1553.3|1553|4808
1600265700000|2020-09-16 14:15:00|1553.7|1553.4|1554.2|1553.9|1555.3|1555|1552.9|1552.6|2620
1600266000000|2020-09-16 14:20:00|1554.4|1554.1|1557|1556.7|1557.2|1556.9|1553.7|1553.4|4409
1600266300000|2020-09-16 14:25:00|1557.2|1556.9|1555.4|1555.1|1557.6|1557.3|1554.8|1554.5|2382
1600266600000|2020-09-16 14:30:00|1555.5|1555.2|1553.9|1553.6|1555.5|1555.2|1552.8|1552.5|2240
1600266900000|2020-09-16 14:35:00|1554|1553.7|1553.9|1553.6|1555.3|1555|1552.4|1552.1|3841
1600267200000|2020-09-16 14:40:00|1553.8|1553.5|1551.9|1551.6|1554.6|1554.3|1551.2|1550.9|1934
1600267500000|2020-09-16 14:45:00|1551.8|1551.5|1548.2|1547.9|1552|1551.7|1547.9|1547.6|2561
1600267800000|2020-09-16 14:50:00|1548.3|1548|1550.7|1550.4|1551.5|1551.2|1547.8|1547.5|2116
1600268100000|2020-09-16 14:55:00|1550.8|1550.5|1551.2|1550.9|1552.7|1552.4|1550.4|1550.1|1385
1600268400000|2020-09-16 15:00:00|1551|1550.7|1555.4|1555.1|1555.4|1555.1|1550.8|1550.5|2552
1600268700000|2020-09-16 15:05:00|1555.5|1555.2|1557.1|1556.8|1557.5|1557.2|1554.9|1554.6|2724
1600269000000|2020-09-16 15:10:00|1557.2|1556.9|1559|1558.7|1559.4|1559.1|1556.8|1556.5|2306
1600269300000|2020-09-16 15:15:00|1559.1|1558.8|1562.6|1562.3|1562.6|1562.3|1558.9|1558.6|2638
1600269600000|2020-09-16 15:20:00|1562.7|1562.4|1561.4|1561.1|1562.8|1562.5|1560.1|1559.8|3167
1600269900000|2020-09-16 15:25:00|1561.3|1561|1561.5|1561.2|1562.7|1562.4|1560.7|1560.4|1630
1600270200000|2020-09-16 15:30:00|1561.6|1561.3|1560.9|1560.6|1561.6|1561.3|1559|1558.7|2411
1600270500000|2020-09-16 15:35:00|1561|1560.7|1558.9|1558.6|1561.6|1561.3|1558.5|1558.2|1130
1600270800000|2020-09-16 15:40:00|1559|1558.7|1559.3|1559|1559.7|1559.4|1558.3|1558|893
1600271100000|2020-09-16 15:45:00|1559.2|1558.9|1559.7|1559.4|1559.8|1559.5|1558|1557.7|1430
1600271400000|2020-09-16 15:50:00|1559.6|1559.3|1560.6|1560.3|1560.6|1560.3|1559.2|1558.9|523
1600271700000|2020-09-16 15:55:00|1560.7|1560.4|1558.8|1558.5|1560.7|1560.4|1558.8|1558.5|596
1600272000000|2020-09-16 16:00:00|1558.9|1558.6|1560.4|1560.1|1561.6|1561.3|1558.6|1558.3|1389
1600272300000|2020-09-16 16:05:00|1560.3|1560|1559.2|1558.9|1560.4|1560.1|1558.3|1558|730
1600272600000|2020-09-16 16:10:00|1559.1|1558.8|1559.3|1559|1559.9|1559.6|1558.3|1558|679
1600272900000|2020-09-16 16:15:00|1559.4|1559.1|1560.7|1560.4|1560.8|1560.5|1559.2|1558.9|795
1600273200000|2020-09-16 16:20:00|1560.8|1560.5|1560.7|1560.4|1561.6|1561.3|1560.3|1560|750
1600273500000|2020-09-16 16:25:00|1560.8|1560.5|1562.5|1562.2|1562.5|1562.2|1560|1559.7|834
1600273800000|2020-09-16 16:30:00|1562.4|1562.1|1562.2|1561.9|1562.5|1562.2|1561.2|1560.9|1450
1600274100000|2020-09-16 16:35:00|1562|1561.7|1562.8|1562.5|1563|1562.7|1561.8|1561.5|1468
1600274400000|2020-09-16 16:40:00|1563.1|1562.8|1564.6|1564.3|1564.7|1564.4|1562.8|1562.5|1454
1600274700000|2020-09-16 16:45:00|1564.7|1564.4|1562.6|1562.3|1565|1564.7|1562.4|1562.1|1376
1600275000000|2020-09-16 16:50:00|1562.5|1562.2|1564|1563.7|1564.1|1563.8|1562.4|1562.1|780
1600275300000|2020-09-16 16:55:00|1563.9|1563.6|1563.4|1563.1|1564.6|1564.3|1563.2|1562.9|696
1600275600000|2020-09-16 17:00:00|1563.3|1563|1564.4|1564.1|1564.7|1564.4|1562.5|1562.2|921
1600275900000|2020-09-16 17:05:00|1564.5|1564.2|1562.7|1562.4|1564.8|1564.5|1562.4|1562.1|1627
1600276200000|2020-09-16 17:10:00|1562.6|1562.3|1563.2|1562.9|1563.5|1563.2|1561.4|1561.1|457
1600276500000|2020-09-16 17:15:00|1563.1|1562.8|1563.6|1563.3|1563.6|1563.3|1562.5|1562.2|735
1600276800000|2020-09-16 17:20:00|1563.5|1563.2|1563.1|1562.8|1563.6|1563.3|1562.5|1562.2|782
1600277100000|2020-09-16 17:25:00|1563|1562.7|1561.5|1561.2|1563.1|1562.8|1561|1560.7|836
1600277400000|2020-09-16 17:30:00|1561.4|1561.1|1561.2|1560.9|1561.4|1561.1|1559.5|1559.2|1003
1600277700000|2020-09-16 17:35:00|1561.1|1560.8|1561|1560.7|1561.1|1560.8|1559.6|1559.3|1143
1600278000000|2020-09-16 17:40:00|1560.9|1560.6|1560.8|1560.5|1561.6|1561.3|1559.5|1559.2|862
1600278300000|2020-09-16 17:45:00|1560.6|1560.3|1561.1|1560.8|1562.6|1562.3|1560.5|1560.2|896
1600278600000|2020-09-16 17:50:00|1561|1560.7|1561.7|1561.4|1562|1561.7|1560.9|1560.6|1487
1600278900000|2020-09-16 17:55:00|1561.6|1561.3|1563.7|1563.4|1564.3|1564|1561.4|1561.1|1564
1600279200000|2020-09-16 18:00:00|1563.4|1563.1|1564.9|1564.6|1567.5|1567.2|1562.1|1561.8|2088
1600279500000|2020-09-16 18:05:00|1564.8|1564.5|1565.7|1565.4|1566.4|1566.1|1562.8|1562.5|2948
1600279800000|2020-09-16 18:10:00|1565.9|1565.6|1568.4|1568.1|1568.7|1568.4|1564.7|1564.4|2421
1600280100000|2020-09-16 18:15:00|1568.5|1568.2|1569.3|1569|1571.7|1571.4|1568.2|1567.9|1676
1600280400000|2020-09-16 18:20:00|1569.4|1569.1|1569|1568.7|1570.6|1570.3|1568.6|1568.3|906
1600280700000|2020-09-16 18:25:00|1568.8|1568.5|1568.8|1568.5|1569.4|1569.1|1568|1567.7|980
1600281000000|2020-09-16 18:30:00|1569|1568.7|1569.1|1568.8|1570.6|1570.3|1567.9|1567.6|1076
1600281300000|2020-09-16 18:35:00|1568.8|1568.5|1572.3|1572|1572.6|1572.3|1568|1567.7|1731
1600281600000|2020-09-16 18:40:00|1572.4|1572.1|1570|1569.7|1573.6|1573.3|1570|1569.7|1377
1600281900000|2020-09-16 18:45:00|1570.1|1569.8|1569.9|1569.6|1570.5|1570.2|1567.7|1567.4|1461
1600282200000|2020-09-16 18:50:00|1569.8|1569.5|1564.8|1564.5|1569.8|1569.5|1564.7|1564.4|1161
1600282500000|2020-09-16 18:55:00|1564.7|1564.4|1565.2|1564.9|1565.5|1565.2|1563.1|1562.8|1324
1600282800000|2020-09-16 19:00:00|1565.1|1564.8|1564.7|1564.4|1566.2|1565.9|1563.5|1563.2|1018
1600283100000|2020-09-16 19:05:00|1564.6|1564.3|1559.6|1559.3|1564.7|1564.4|1559.6|1559.3|1681
1600283400000|2020-09-16 19:10:00|1559.5|1559.2|1557.3|1557|1560.1|1559.8|1553.9|1553.6|2494
1600283700000|2020-09-16 19:15:00|1557.4|1557.1|1559.3|1559|1559.3|1559|1554.3|1554|1421
1600284000000|2020-09-16 19:20:00|1559.2|1558.9|1555.7|1555.4|1559.8|1559.5|1555.7|1555.4|1245
1600284300000|2020-09-16 19:25:00|1555.6|1555.3|1555.4|1555.1|1558.1|1557.8|1555|1554.7|1115
1600284600000|2020-09-16 19:30:00|1555.2|1554.9|1554.8|1554.5|1556|1555.7|1550|1549.7|2902
1600284900000|2020-09-16 19:35:00|1555|1554.7|1553.1|1552.8|1556.9|1556.6|1552.2|1551.9|1553
1600285200000|2020-09-16 19:40:00|1552.9|1552.6|1554.3|1554|1555.4|1555.1|1550.9|1550.6|1504
1600285500000|2020-09-16 19:45:00|1554.4|1554.1|1556.8|1556.5|1559.4|1559.1|1554.3|1554|3725
1600285800000|2020-09-16 19:50:00|1557.6|1557.3|1553.5|1553.2|1557.6|1557.3|1553|1552.7|3132
1600286100000|2020-09-16 19:55:00|1553.6|1553.3|1554.3|1554|1554.3|1554|1551.4|1551.1|7269
1600286400000|2020-09-16 20:00:00|1554.1|1553.8|1552.9|1552.6|1554.1|1553.8|1551.2|1550.9|3016
1600286700000|2020-09-16 20:05:00|1552.8|1552.5|1554|1553.7|1554.1|1553.8|1551.6|1551.3|930
1600287000000|2020-09-16 20:10:00|1553.9|1553.6|1555.1|1554.3|1556.4|1556.1|1553.7|1553.4|1702
1600287300000|2020-09-16 20:15:00|1555|1554.2|1554.9|1554.1|1555.3|1554.5|1554.9|1554.1|1
1600287600000|2020-09-16 20:20:00|1555|1554.2|1554.9|1554.1|1555|1554.2|1554.6|1553.8|0
1600287900000|2020-09-16 20:25:00|1555|1554.2|1554.9|1554.1|1555|1554.2|1554.8|1554|0
1600288200000|2020-09-16 20:30:00|1555|1554.2|1554.9|1554.6|1555.3|1555|1554.1|1553.8|242
1600288500000|2020-09-16 20:35:00|1555|1554.7|1556.3|1556|1557.1|1556.8|1555|1554.7|302
1600288800000|2020-09-16 20:40:00|1556.2|1555.9|1556.4|1556.1|1556.5|1556.2|1555.9|1555.6|40
1600289100000|2020-09-16 20:45:00|1556.2|1555.9|1556.5|1556.2|1556.8|1556.5|1555.6|1555.3|124
1600289400000|2020-09-16 20:50:00|1556.6|1556.3|1555.7|1555.4|1556.6|1556.3|1555.5|1555.2|65
1600289700000|2020-09-16 20:55:00|1555.8|1555.5|1555.3|1554.5|1556|1555.7|1555|1554.5|118
1600290000000|2020-09-16 21:00:00|1555.4|1554.6|1555|1554.2|1555.4|1554.6|1555|1554.2|0
1600290300000|2020-09-16 21:05:00|1554.9|1554.1|1554.9|1554.1|1555|1554.2|1554.8|1554|0
1600290600000|2020-09-16 21:10:00|1555|1554.2|1555.5|1554.7|1556|1555.2|1555|1554.2|0
1600290900000|2020-09-16 21:15:00|1555.4|1554.6|1555.7|1554.9|1555.8|1555|1555.3|1554.5|0
1600291200000|2020-09-16 21:20:00|1555.8|1555|1555.9|1555.1|1556.1|1555.3|1555.8|1555|0
1600291500000|2020-09-16 21:25:00|1555.8|1555|1556|1555.2|1556.1|1555.3|1555.8|1555|0
1600291800000|2020-09-16 21:30:00|1555.9|1555.1|1555.9|1555.1|1555.9|1555.1|1555.9|1555.1|0
1600292100000|2020-09-16 21:35:00|1555.8|1555|1555.3|1554.5|1555.8|1555|1555.3|1554.5|0
1600292400000|2020-09-16 21:40:00|1555.4|1554.6|1555.3|1554.5|1555.4|1554.6|1555.3|1554.5|0
1600292700000|2020-09-16 21:45:00|1555.4|1554.6|1555.5|1554.7|1555.6|1554.8|1555.4|1554.6|0
1600293000000|2020-09-16 21:50:00|1555.4|1554.6|1555.2|1554.4|1555.6|1554.8|1555.1|1554.3|0
1600293300000|2020-09-16 21:55:00|1555.3|1554.5|1555.3|1554.5|1555.3|1554.5|1555|1554.2|0
1600293600000|2020-09-16 22:00:00|1555.4|1554.6|1556.1|1555.8|1556.6|1556.3|1554.1|1553.8|227
1600293900000|2020-09-16 22:05:00|1556.2|1555.9|1557.3|1557|1557.6|1557.3|1556.2|1555.9|94
1600294200000|2020-09-16 22:10:00|1557.4|1557.1|1558.1|1557.8|1558.1|1557.8|1557.3|1557|128
1600294500000|2020-09-16 22:15:00|1558|1557.7|1558.4|1558.1|1558.6|1558.3|1557.6|1557.3|65
1600294800000|2020-09-16 22:20:00|1558.5|1558.2|1558.4|1558.1|1558.6|1558.3|1557.4|1557.1|77
1600295100000|2020-09-16 22:25:00|1558|1557.7|1557.7|1557.4|1558.6|1558.3|1557.7|1557.4|24
1600295400000|2020-09-16 22:30:00|1557.8|1557.5|1557.8|1557.5|1558.3|1558|1557.3|1557|39
1600295700000|2020-09-16 22:35:00|1557.9|1557.6|1558.1|1557.8|1558.2|1557.9|1557.9|1557.6|17
1600296000000|2020-09-16 22:40:00|1558.2|1557.9|1558.3|1558|1558.4|1558.1|1558|1557.7|13
1600296300000|2020-09-16 22:45:00|1558.4|1558.1|1558.1|1557.8|1558.6|1558.3|1557.9|1557.6|22
1600296600000|2020-09-16 22:50:00|1558.2|1557.9|1557.5|1557.2|1558.4|1558.1|1557.5|1557.2|30
1600296900000|2020-09-16 22:55:00|1557.1|1556.8|1556.9|1556.6|1557.1|1556.8|1556.8|1556.5|8
1600297200000|2020-09-16 23:00:00|1556.8|1556.5|1557.4|1557.1|1557.4|1557.1|1556.7|1556.4|20
1600297500000|2020-09-16 23:05:00|1557.3|1557|1557|1556.7|1557.4|1557.1|1556.9|1556.6|18
1600297800000|2020-09-16 23:10:00|1556.9|1556.6|1558|1557.7|1558.1|1557.8|1556.6|1556.3|21
1600298100000|2020-09-16 23:15:00|1557.7|1557.4|1557.4|1557.1|1557.8|1557.5|1556.8|1556.5|21
1600298400000|2020-09-16 23:20:00|1557.5|1557.2|1557.2|1556.9|1557.6|1557.3|1557.1|1556.8|3
1600298700000|2020-09-16 23:25:00|1557.1|1556.8|1556.8|1556.5|1557.1|1556.8|1556.7|1556.4|2
1600299000000|2020-09-16 23:30:00|1556.7|1556.4|1556.5|1556.2|1556.8|1556.5|1556.3|1556|15
1600299300000|2020-09-16 23:35:00|1556.3|1556|1555.4|1555.1|1556.5|1556.2|1555.3|1555|31
1600299600000|2020-09-16 23:40:00|1555.5|1555.2|1555.9|1555.6|1556.2|1555.9|1555.5|1555.2|7
1600299900000|2020-09-16 23:45:00|1555.8|1555.5|1555.8|1555.5|1556|1555.7|1555.3|1555|14
1600300200000|2020-09-16 23:50:00|1555.9|1555.6|1556.4|1556.1|1556.4|1556.1|1555.8|1555.5|23
1600300500000|2020-09-16 23:55:00|1556.2|1555.9|1555.6|1555.3|1556.2|1555.9|1554.9|1554.6|90
1600300800000|2020-09-17 00:00:00|1555.5|1555.2|1554.5|1554.2|1556.2|1555.9|1554.1|1553.8|59
1600301100000|2020-09-17 00:05:00|1554.3|1554|1554|1553.7|1554.7|1554.4|1553.7|1553.4|24
1600301400000|2020-09-17 00:10:00|1554.1|1553.8|1553.5|1553.2|1554.3|1554|1552.3|1552|185
1600301700000|2020-09-17 00:15:00|1553.4|1553.1|1552.4|1552.1|1553.6|1553.3|1552|1551.7|42
1600302000000|2020-09-17 00:20:00|1552.3|1552|1547.6|1547.3|1552.4|1552.1|1546.9|1546.6|373
1600302300000|2020-09-17 00:25:00|1547.5|1547.2|1548.1|1547.8|1548.1|1547.8|1546.2|1545.9|241
1600302600000|2020-09-17 00:30:00|1547.9|1547.6|1547|1546.7|1548.5|1548.2|1546.3|1546|119
1600302900000|2020-09-17 00:35:00|1546.5|1546.2|1547.1|1546.8|1548.6|1548.3|1546.5|1546.2|71
1600303200000|2020-09-17 00:40:00|1547.2|1546.9|1549.6|1549.3|1549.7|1549.4|1547.2|1546.9|49
1600303500000|2020-09-17 00:45:00|1549.7|1549.4|1548.8|1548.5|1550.1|1549.8|1548.4|1548.1|81
1600303800000|2020-09-17 00:50:00|1548.9|1548.6|1549.5|1549.2|1549.7|1549.4|1548.4|1548.1|73
1600304100000|2020-09-17 00:55:00|1549.6|1549.3|1549.8|1549.5|1550|1549.7|1549.3|1549|32
1600304400000|2020-09-17 01:00:00|1549.7|1549.4|1550.5|1550.2|1551.2|1550.9|1549.4|1549.1|133
1600304700000|2020-09-17 01:05:00|1550.6|1550.3|1551|1550.7|1551|1550.7|1550.4|1550.1|20
1600305000000|2020-09-17 01:10:00|1550.9|1550.6|1550.9|1550.6|1551.5|1551.2|1550.4|1550.1|83
1600305300000|2020-09-17 01:15:00|1551|1550.7|1551.7|1551.4|1552.4|1552.1|1550.9|1550.6|34
1600305600000|2020-09-17 01:20:00|1551.8|1551.5|1551|1550.7|1551.8|1551.5|1550.6|1550.3|24
1600305900000|2020-09-17 01:25:00|1551.1|1550.8|1550.8|1550.5|1551.6|1551.3|1550.8|1550.5|43
1600306200000|2020-09-17 01:30:00|1550.9|1550.6|1552.1|1551.8|1552.6|1552.3|1550.8|1550.5|119
1600306500000|2020-09-17 01:35:00|1552|1551.7|1551.4|1551.1|1552.1|1551.8|1551.4|1551.1|20
1600306800000|2020-09-17 01:40:00|1551.2|1550.9|1549.5|1549.2|1551.4|1551.1|1549.2|1548.9|45
1600307100000|2020-09-17 01:45:00|1549.4|1549.1|1546.9|1546.6|1549.5|1549.2|1546.8|1546.5|177
1600307400000|2020-09-17 01:50:00|1546.8|1546.5|1545.2|1544.9|1546.8|1546.5|1544|1543.7|243
1600307700000|2020-09-17 01:55:00|1545.3|1545|1542|1541.7|1545.3|1545|1541|1540.7|479
1600308000000|2020-09-17 02:00:00|1541.9|1541.6|1541.2|1540.9|1542.4|1542.1|1540.3|1540|208
1600308300000|2020-09-17 02:05:00|1541.1|1540.8|1541|1540.7|1542.1|1541.8|1540.8|1540.5|77
1600308600000|2020-09-17 02:10:00|1540.9|1540.6|1542|1541.7|1542.3|1542|1540.9|1540.6|46
1600308900000|2020-09-17 02:15:00|1541.9|1541.6|1540.7|1540.4|1542.2|1541.9|1540.4|1540.1|94
1600309200000|2020-09-17 02:20:00|1540.8|1540.5|1540.9|1540.6|1541.7|1541.4|1540.5|1540.2|60
1600309500000|2020-09-17 02:25:00|1540.8|1540.5|1539.8|1539.5|1540.9|1540.6|1539.6|1539.3|147
1600309800000|2020-09-17 02:30:00|1539.9|1539.6|1541|1540.7|1541.4|1541.1|1539.6|1539.3|87
1600310100000|2020-09-17 02:35:00|1541.1|1540.8|1541.4|1541.1|1541.4|1541.1|1540.9|1540.6|27
1600310400000|2020-09-17 02:40:00|1541.3|1541|1541.5|1541.2|1541.7|1541.4|1541.1|1540.8|18
1600310700000|2020-09-17 02:45:00|1541.4|1541.1|1540.4|1540.1|1541.4|1541.1|1539.9|1539.6|45
1600311000000|2020-09-17 02:50:00|1540.5|1540.2|1539.1|1538.8|1540.8|1540.5|1538.8|1538.5|92
1600311300000|2020-09-17 02:55:00|1539|1538.7|1540|1539.7|1540|1539.7|1538.9|1538.6|56
1600311600000|2020-09-17 03:00:00|1539.9|1539.6|1539.9|1539.6|1539.9|1539.6|1539.3|1539|67
1600311900000|2020-09-17 03:05:00|1539.8|1539.5|1539.6|1539.3|1540.6|1540.3|1539.6|1539.3|25
1600312200000|2020-09-17 03:10:00|1539.4|1539.1|1537.1|1536.8|1539.4|1539.1|1537.1|1536.8|152
1600312500000|2020-09-17 03:15:00|1537.2|1536.9|1535.4|1535.1|1537.3|1537|1535.2|1534.9|190
1600312800000|2020-09-17 03:20:00|1535.3|1535|1536|1535.7|1536.3|1536|1534.2|1533.9|151
1600313100000|2020-09-17 03:25:00|1535.8|1535.5|1536.1|1535.8|1536.3|1536|1535.7|1535.4|46
1600313400000|2020-09-17 03:30:00|1536|1535.7|1537.1|1536.8|1537.3|1537|1534.7|1534.4|84
1600313700000|2020-09-17 03:35:00|1537.2|1536.9|1538.2|1537.9|1538.5|1538.2|1537.1|1536.8|103
1600314000000|2020-09-17 03:40:00|1538.6|1538.3|1539.3|1539|1539.4|1539.1|1538.4|1538.1|51
1600314300000|2020-09-17 03:45:00|1539.2|1538.9|1539.2|1538.9|1539.4|1539.1|1538.9|1538.6|35
1600314600000|2020-09-17 03:50:00|1539.3|1539|1539.4|1539.1|1539.7|1539.4|1539|1538.7|35
1600314900000|2020-09-17 03:55:00|1539.3|1539|1539.2|1538.9|1539.4|1539.1|1539.1|1538.8|9
1600315200000|2020-09-17 04:00:00|1539.1|1538.8|1539.1|1538.8|1540.1|1539.8|1538.8|1538.5|46
1600315500000|2020-09-17 04:05:00|1539.2|1538.9|1538.2|1537.9|1539.6|1539.3|1538|1537.7|34
1600315800000|2020-09-17 04:10:00|1538.1|1537.8|1537.7|1537.4|1538.4|1538.1|1537.2|1536.9|29
1600316100000|2020-09-17 04:15:00|1537.6|1537.3|1537.8|1537.5|1538.3|1538|1537.5|1537.2|44
1600316400000|2020-09-17 04:20:00|1537.9|1537.6|1537.6|1537.3|1538.1|1537.8|1537|1536.7|79
1600316700000|2020-09-17 04:25:00|1537.7|1537.4|1538.1|1537.8|1538.3|1538|1537.6|1537.3|16
1600317000000|2020-09-17 04:30:00|1538|1537.7|1539.3|1539|1539.3|1539|1537.9|1537.6|27
1600317300000|2020-09-17 04:35:00|1539.1|1538.8|1538.1|1537.8|1539.1|1538.8|1537.8|1537.5|25
1600317600000|2020-09-17 04:40:00|1538|1537.7|1537.7|1537.4|1538.3|1538|1537.4|1537.1|24
1600317900000|2020-09-17 04:45:00|1537.6|1537.3|1538.8|1538.5|1538.9|1538.6|1537.6|1537.3|19
1600318200000|2020-09-17 04:50:00|1538.9|1538.6|1537|1536.7|1538.9|1538.6|1537|1536.7|15
1600318500000|2020-09-17 04:55:00|1536.9|1536.6|1536.2|1535.9|1537|1536.7|1536.1|1535.8|20
1600318800000|2020-09-17 05:00:00|1536.3|1536|1537.9|1537.6|1537.9|1537.6|1535.7|1535.4|29
1600319100000|2020-09-17 05:05:00|1538|1537.7|1538|1537.7|1538.6|1538.3|1537.4|1537.1|40
1600319400000|2020-09-17 05:10:00|1537.9|1537.6|1539.1|1538.8|1539.3|1539|1537.6|1537.3|44
1600319700000|2020-09-17 05:15:00|1539|1538.7|1538.7|1538.4|1539.2|1538.9|1538.7|1538.4|31
1600320000000|2020-09-17 05:20:00|1538.6|1538.3|1538.9|1538.6|1539.1|1538.8|1538.3|1538|9
1600320300000|2020-09-17 05:25:00|1538.8|1538.5|1539.9|1539.6|1540.1|1539.8|1538.8|1538.5|34
1600320600000|2020-09-17 05:30:00|1539.8|1539.5|1539.2|1538.9|1540.3|1540|1538.7|1538.4|16
1600320900000|2020-09-17 05:35:00|1539.1|1538.8|1538.9|1538.6|1539.4|1539.1|1538.7|1538.4|13
1600321200000|2020-09-17 05:40:00|1539|1538.7|1539.2|1538.9|1539.7|1539.4|1539|1538.7|9
1600321500000|2020-09-17 05:45:00|1539.3|1539|1539.3|1539|1539.4|1539.1|1538.4|1538.1|10
1600321800000|2020-09-17 05:50:00|1539.2|1538.9|1538.5|1538.2|1539.5|1539.2|1538.4|1538.1|14
1600322100000|2020-09-17 05:55:00|1538.6|1538.3|1538|1537.7|1538.7|1538.4|1537.7|1537.4|15
1600322400000|2020-09-17 06:00:00|1538.2|1537.9|1536.2|1535.9|1538.5|1538.2|1536|1535.7|64
1600322700000|2020-09-17 06:05:00|1536.1|1535.8|1532.6|1532.3|1536.1|1535.8|1532.6|1532.3|237
1600323000000|2020-09-17 06:10:00|1532.5|1532.2|1532|1531.7|1533|1532.7|1531.7|1531.4|175
1600323300000|2020-09-17 06:15:00|1531.9|1531.6|1529.4|1529.1|1531.9|1531.6|1527.5|1527.2|634
1600323600000|2020-09-17 06:20:00|1529.3|1529|1527.9|1527.6|1529.3|1529|1527.4|1527.1|238
1600323900000|2020-09-17 06:25:00|1527.8|1527.5|1525.6|1525.3|1527.8|1527.5|1525.6|1525.3|267
1600324200000|2020-09-17 06:30:00|1525.4|1525.1|1526.8|1526.5|1526.8|1526.5|1523.9|1523.6|317
1600324500000|2020-09-17 06:35:00|1526.7|1526.4|1524.2|1523.9|1526.7|1526.4|1523.9|1523.6|168
1600324800000|2020-09-17 06:40:00|1524.1|1523.8|1526.1|1525.8|1526.2|1525.9|1523.3|1523|137
1600325100000|2020-09-17 06:45:00|1526.2|1525.9|1529.4|1529.1|1529.4|1529.1|1525.7|1525.4|150
1600325400000|2020-09-17 06:50:00|1529.3|1529|1529.1|1528.8|1529.7|1529.4|1528.8|1528.5|114
1600325700000|2020-09-17 06:55:00|1529.2|1528.9|1530.7|1530.4|1530.7|1530.4|1528.8|1528.5|89
1600326000000|2020-09-17 07:00:00|1530.6|1530.3|1530|1529.7|1530.7|1530.4|1528.7|1528.4|133
1600326300000|2020-09-17 07:05:00|1529.6|1529.3|1530.4|1530.1|1532.1|1531.8|1527.6|1527.3|285
1600326600000|2020-09-17 07:10:00|1530.5|1530.2|1531.1|1530.8|1532.6|1532.3|1529.1|1528.8|286
1600326900000|2020-09-17 07:15:00|1531|1530.7|1531.7|1531.4|1533|1532.7|1530.2|1529.9|186
1600327200000|2020-09-17 07:20:00|1531.8|1531.5|1531|1530.7|1532.1|1531.8|1530.1|1529.8|260
1600327500000|2020-09-17 07:25:00|1530.9|1530.6|1532.5|1532.2|1532.6|1532.3|1530.3|1530|134
1600327800000|2020-09-17 07:30:00|1532.4|1532.1|1535.4|1535.1|1535.4|1535.1|1532.4|1532.1|185
1600328100000|2020-09-17 07:35:00|1535.7|1535.4|1534.5|1534.2|1535.8|1535.5|1534.2|1533.9|109
1600328400000|2020-09-17 07:40:00|1534.6|1534.3|1532.6|1532.3|1534.6|1534.3|1532.4|1532.1|150
1600328700000|2020-09-17 07:45:00|1532.5|1532.2|1531.7|1531.4|1533.6|1533.3|1531.2|1530.9|173
1600329000000|2020-09-17 07:50:00|1531.8|1531.5|1533.3|1533|1533.5|1533.2|1531|1530.7|169
1600329300000|2020-09-17 07:55:00|1533.4|1533.1|1532.5|1532.2|1534.5|1534.2|1532.5|1532.2|89
1600329600000|2020-09-17 08:00:00|1532.9|1532.6|1533.6|1533.3|1534.2|1533.9|1532.5|1532.2|115
1600329900000|2020-09-17 08:05:00|1533.4|1533.1|1535|1534.7|1535.7|1535.4|1533.3|1533|93
1600330200000|2020-09-17 08:10:00|1534.9|1534.6|1533.2|1532.9|1536|1535.7|1533.2|1532.9|95
1600330500000|2020-09-17 08:15:00|1533.3|1533|1534.1|1533.8|1534.8|1534.5|1533.2|1532.9|65
1600330800000|2020-09-17 08:20:00|1534.2|1533.9|1536.5|1536.2|1537|1536.7|1534.2|1533.9|151
1600331100000|2020-09-17 08:25:00|1536.6|1536.3|1537.4|1537.1|1537.6|1537.3|1536.2|1535.9|83
1600331400000|2020-09-17 08:30:00|1537.3|1537|1536.1|1535.8|1538|1537.7|1535.5|1535.2|174
1600331700000|2020-09-17 08:35:00|1536|1535.7|1535.1|1534.8|1536.5|1536.2|1535|1534.7|133
1600332000000|2020-09-17 08:40:00|1535.2|1534.9|1536.8|1536.5|1537|1536.7|1535.2|1534.9|105
1600332300000|2020-09-17 08:45:00|1536.7|1536.4|1534.3|1534|1537.1|1536.8|1534.2|1533.9|66
1600332600000|2020-09-17 08:50:00|1534.4|1534.1|1536|1535.7|1536.1|1535.8|1534.2|1533.9|81
1600332900000|2020-09-17 08:55:00|1535.9|1535.6|1536.1|1535.8|1536.7|1536.4|1535.7|1535.4|29
1600333200000|2020-09-17 09:00:00|1536.2|1535.9|1535.9|1535.6|1537.7|1537.4|1535.8|1535.5|146
1600333500000|2020-09-17 09:05:00|1535.8|1535.5|1534.7|1534.4|1536.3|1536|1534.5|1534.2|99
1600333800000|2020-09-17 09:10:00|1534.8|1534.5|1536.3|1536|1537.4|1537.1|1534.1|1533.8|256
1600334100000|2020-09-17 09:15:00|1536.2|1535.9|1534.7|1534.4|1536.5|1536.2|1534.5|1534.2|159
1600334400000|2020-09-17 09:20:00|1534.8|1534.5|1535.4|1535.1|1536.8|1536.5|1534.8|1534.5|310
1600334700000|2020-09-17 09:25:00|1535.3|1535|1533.3|1533|1535.3|1535|1533.3|1533|235
1600335000000|2020-09-17 09:30:00|1533.2|1532.9|1533.6|1533.3|1534.4|1534.1|1533.2|1532.9|164
1600335300000|2020-09-17 09:35:00|1533.5|1533.2|1534.1|1533.8|1534.6|1534.3|1533.2|1532.9|278
1600335600000|2020-09-17 09:40:00|1534.2|1533.9|1535.1|1534.8|1535.1|1534.8|1533.8|1533.5|112
1600335900000|2020-09-17 09:45:00|1535|1534.7|1534.9|1534.6|1535.3|1535|1534.3|1534|213
1600336200000|2020-09-17 09:50:00|1534.8|1534.5|1535.2|1534.9|1535.3|1535|1534.4|1534.1|70
1600336500000|2020-09-17 09:55:00|1535.3|1535|1535.2|1534.9|1535.6|1535.3|1534.6|1534.3|69
1600336800000|2020-09-17 10:00:00|1535.1|1534.8|1534.7|1534.4|1535.9|1535.6|1534.6|1534.3|72
1600337100000|2020-09-17 10:05:00|1534.8|1534.5|1534.7|1534.4|1535.8|1535.5|1534.2|1533.9|57
1600337400000|2020-09-17 10:10:00|1534.3|1534|1534.1|1533.8|1534.7|1534.4|1532.9|1532.6|91
1600337700000|2020-09-17 10:15:00|1534|1533.7|1534.4|1534.1|1534.5|1534.2|1533.6|1533.3|147
1600338000000|2020-09-17 10:20:00|1534.5|1534.2|1535.3|1535|1535.4|1535.1|1534.2|1533.9|40
1600338300000|2020-09-17 10:25:00|1535.2|1534.9|1535.5|1535.2|1535.6|1535.3|1535.1|1534.8|13
1600338600000|2020-09-17 10:30:00|1535.6|1535.3|1536.2|1535.9|1536.7|1536.4|1535.6|1535.3|55
1600338900000|2020-09-17 10:35:00|1536.1|1535.8|1536|1535.7|1536.3|1536|1535.9|1535.6|21
1600339200000|2020-09-17 10:40:00|1535.9|1535.6|1535.7|1535.4|1536.5|1536.2|1535.6|1535.3|57
1600339500000|2020-09-17 10:45:00|1535.8|1535.5|1534.5|1534.2|1535.8|1535.5|1534.3|1534|114
1600339800000|2020-09-17 10:50:00|1534.6|1534.3|1536.5|1536.2|1536.7|1536.4|1534.6|1534.3|246
1600340100000|2020-09-17 10:55:00|1536.6|1536.3|1533.7|1533.4|1536.6|1536.3|1533.4|1533.1|271
1600340400000|2020-09-17 11:00:00|1533.8|1533.5|1534.8|1534.5|1534.9|1534.6|1532.4|1532.1|257
1600340700000|2020-09-17 11:05:00|1534.6|1534.3|1536.7|1536.4|1536.7|1536.4|1534.6|1534.3|246
1600341000000|2020-09-17 11:10:00|1536.6|1536.3|1536.6|1536.3|1537|1536.7|1536.1|1535.8|138
1600341300000|2020-09-17 11:15:00|1536.5|1536.2|1537.5|1537.2|1538.6|1538.3|1536.4|1536.1|272
1600341600000|2020-09-17 11:20:00|1537.4|1537.1|1537.4|1537.1|1538.2|1537.9|1536.7|1536.4|177
1600341900000|2020-09-17 11:25:00|1537.5|1537.2|1537.3|1537|1538.3|1538|1536.6|1536.3|130
1600342200000|2020-09-17 11:30:00|1537.4|1537.1|1537.7|1537.4|1538.4|1538.1|1537.2|1536.9|68
1600342500000|2020-09-17 11:35:00|1537.8|1537.5|1537.7|1537.4|1538.6|1538.3|1537.4|1537.1|139
1600342800000|2020-09-17 11:40:00|1537.8|1537.5|1537.3|1537|1538.3|1538|1536.5|1536.2|227
1600343100000|2020-09-17 11:45:00|1537.2|1536.9|1536.4|1536.1|1537.9|1537.6|1536.1|1535.8|100
1600343400000|2020-09-17 11:50:00|1536.6|1536.3|1536.7|1536.4|1538.1|1537.8|1536.4|1536.1|129
1600343700000|2020-09-17 11:55:00|1536.8|1536.5|1536|1535.7|1537.1|1536.8|1536|1535.7|169
1600344000000|2020-09-17 12:00:00|1535.8|1535.5|1533.9|1533.6|1536.1|1535.8|1533.3|1533|186
1600344300000|2020-09-17 12:05:00|1534|1533.7|1532.6|1532.3|1534.6|1534.3|1532.1|1531.8|344
1600344600000|2020-09-17 12:10:00|1532.5|1532.2|1534.4|1534.1|1534.6|1534.3|1532.3|1532|190
1600344900000|2020-09-17 12:15:00|1534.3|1534|1535.1|1534.8|1535.9|1535.6|1534.2|1533.9|96
1600345200000|2020-09-17 12:20:00|1535.3|1535|1536.3|1536|1537.1|1536.8|1534.3|1534|510
1600345500000|2020-09-17 12:25:00|1536.2|1535.9|1534.5|1534.2|1536.4|1536.1|1534.2|1533.9|461
1600345800000|2020-09-17 12:30:00|1534.6|1534.3|1532.7|1532.4|1534.6|1534.3|1532.7|1532.4|329
1600346100000|2020-09-17 12:35:00|1532.6|1532.3|1533.3|1533|1533.3|1533|1531.4|1531.1|383
1600346400000|2020-09-17 12:40:00|1533.4|1533.1|1532.7|1532.4|1533.4|1533.1|1531.6|1531.3|216
1600346700000|2020-09-17 12:45:00|1532.8|1532.5|1534.5|1534.2|1534.5|1534.2|1531.9|1531.6|371
1600347000000|2020-09-17 12:50:00|1534.4|1534.1|1533.1|1532.8|1534.9|1534.6|1533.1|1532.8|240
1600347300000|2020-09-17 12:55:00|1533.3|1533|1530|1529.7|1533.4|1533.1|1528.3|1528|620
1600347600000|2020-09-17 13:00:00|1530.1|1529.8|1530.7|1530.4|1531.2|1530.9|1528.8|1528.5|804
1600347900000|2020-09-17 13:05:00|1530.8|1530.5|1530.4|1530.1|1531.1|1530.8|1528.8|1528.5|655
1600348200000|2020-09-17 13:10:00|1530.3|1530|1529.5|1529.2|1530.4|1530.1|1528.8|1528.5|427
1600348500000|2020-09-17 13:15:00|1529.6|1529.3|1532.3|1532|1532.4|1532.1|1529.3|1529|675
1600348800000|2020-09-17 13:20:00|1532.4|1532.1|1533.2|1532.9|1533.2|1532.9|1531.7|1531.4|866
1600349100000|2020-09-17 13:25:00|1533.3|1533|1531.8|1531.5|1533.8|1533.5|1531.5|1531.2|654
1600349400000|2020-09-17 13:30:00|1531.9|1531.6|1528.4|1528.1|1531.9|1531.6|1525.8|1525.5|5872
1600349700000|2020-09-17 13:35:00|1528.6|1528.3|1529.4|1529.1|1531.7|1531.4|1527.3|1527|4135
1600350000000|2020-09-17 13:40:00|1529.6|1529.3|1524.5|1524.2|1529.9|1529.6|1522.6|1522.3|4650
1600350300000|2020-09-17 13:45:00|1524.6|1524.3|1528.5|1528.2|1531.6|1531.3|1524.6|1524.3|3477
1600350600000|2020-09-17 13:50:00|1528.6|1528.3|1535.9|1535.6|1536.3|1536|1528|1527.7|2553
1600350900000|2020-09-17 13:55:00|1535.8|1535.5|1536.4|1536.1|1536.4|1536.1|1533.5|1533.2|1946
1600351200000|2020-09-17 14:00:00|1536.3|1536|1538.9|1538.6|1539.5|1539.2|1535.5|1535.2|3639
1600351500000|2020-09-17 14:05:00|1538.8|1538.5|1540.8|1540.5|1542.7|1542.4|1537.8|1537.5|2912
1600351800000|2020-09-17 14:10:00|1541.1|1540.8|1542.1|1541.8|1544.5|1544.2|1540.3|1540|2091
1600352100000|2020-09-17 14:15:00|1542|1541.7|1542.6|1542.3|1542.8|1542.5|1539.9|1539.6|1860
1600352400000|2020-09-17 14:20:00|1542.7|1542.4|1540.4|1540.1|1546.6|1546.3|1540.3|1540|2699
1600352700000|2020-09-17 14:25:00|1540.2|1539.9|1542|1541.7|1542|1541.7|1538.4|1538.1|1674
1600353000000|2020-09-17 14:30:00|1541.9|1541.6|1544.5|1544.2|1544.6|1544.3|1538.7|1538.4|1987
1600353300000|2020-09-17 14:35:00|1544.6|1544.3|1544.6|1544.3|1545.5|1545.2|1542.3|1542|1933
1600353600000|2020-09-17 14:40:00|1544.5|1544.2|1544.5|1544.2|1546.4|1546.1|1542.5|1542.2|2551
1600353900000|2020-09-17 14:45:00|1544.6|1544.3|1545.7|1545.4|1547.2|1546.9|1544.5|1544.2|3207
1600354200000|2020-09-17 14:50:00|1545.6|1545.3|1545.4|1545.1|1547.3|1547|1545|1544.7|2625
1600354500000|2020-09-17 14:55:00|1545.3|1545|1542.7|1542.4|1545.5|1545.2|1542.4|1542.1|1635
1600354800000|2020-09-17 15:00:00|1542.9|1542.6|1549.1|1548.8|1549.2|1548.9|1542.9|1542.6|2200
1600355100000|2020-09-17 15:05:00|1549|1548.7|1548.4|1548.1|1549.9|1549.6|1547.2|1546.9|1276
1600355400000|2020-09-17 15:10:00|1548.5|1548.2|1548.5|1548.2|1549.8|1549.5|1546.7|1546.4|2302
1600355700000|2020-09-17 15:15:00|1548.7|1548.4|1547.6|1547.3|1549.7|1549.4|1546.1|1545.8|3274
1600356000000|2020-09-17 15:20:00|1547.7|1547.4|1547.2|1546.9|1548.6|1548.3|1547|1546.7|1259
1600356300000|2020-09-17 15:25:00|1547.5|1547.2|1546.1|1545.8|1547.5|1547.2|1545.2|1544.9|2364
1600356600000|2020-09-17 15:30:00|1546|1545.7|1545.5|1545.2|1547.5|1547.2|1544.7|1544.4|1866
1600356900000|2020-09-17 15:35:00|1545.4|1545.1|1544.9|1544.6|1546.3|1546|1544.1|1543.8|1578
1600357200000|2020-09-17 15:40:00|1544.8|1544.5|1542.9|1542.6|1546.1|1545.8|1542.6|1542.3|992
1600357500000|2020-09-17 15:45:00|1542.8|1542.5|1542.2|1541.9|1543.4|1543.1|1542.1|1541.8|891
1600357800000|2020-09-17 15:50:00|1542.4|1542.1|1542.3|1542|1543.1|1542.8|1541.5|1541.2|2685
1600358100000|2020-09-17 15:55:00|1542.5|1542.2|1540.2|1539.9|1542.9|1542.6|1539.7|1539.4|1749
1600358400000|2020-09-17 16:00:00|1540|1539.7|1539.7|1539.4|1540.4|1540.1|1537.9|1537.6|3705
1600358700000|2020-09-17 16:05:00|1539.9|1539.6|1538.4|1538.1|1541|1540.7|1537.5|1537.2|1727
1600359000000|2020-09-17 16:10:00|1538.5|1538.2|1536.3|1536|1538.9|1538.6|1535.6|1535.3|1369
1600359300000|2020-09-17 16:15:00|1536.2|1535.9|1533|1532.7|1536.6|1536.3|1531.4|1531.1|2581
1600359600000|2020-09-17 16:20:00|1533.1|1532.8|1534.8|1534.5|1535.6|1535.3|1532.8|1532.5|1433
1600359900000|2020-09-17 16:25:00|1534.9|1534.6|1535.5|1535.2|1536.3|1536|1532.1|1531.8|2211
1600360200000|2020-09-17 16:30:00|1535.4|1535.1|1537.1|1536.8|1537.4|1537.1|1534.1|1533.8|1525
1600360500000|2020-09-17 16:35:00|1537.2|1536.9|1538.9|1538.6|1539.5|1539.2|1536.5|1536.2|1769
1600360800000|2020-09-17 16:40:00|1539|1538.7|1537.5|1537.2|1539.7|1539.4|1536.5|1536.2|2516
1600361100000|2020-09-17 16:45:00|1537.4|1537.1|1536.9|1536.6|1537.8|1537.5|1534.5|1534.2|3537
1600361400000|2020-09-17 16:50:00|1537|1536.7|1539.8|1539.5|1540.2|1539.9|1535.8|1535.5|1939
1600361700000|2020-09-17 16:55:00|1539.7|1539.4|1541.2|1540.9|1541.7|1541.4|1539.5|1539.2|3001
1600362000000|2020-09-17 17:00:00|1541.1|1540.8|1540.4|1540.1|1541.6|1541.3|1540|1539.7|1952
1600362300000|2020-09-17 17:05:00|1540.3|1540|1541.8|1541.5|1542.5|1542.2|1539.5|1539.2|1453
1600362600000|2020-09-17 17:10:00|1541.7|1541.4|1540.7|1540.4|1542.1|1541.8|1540.2|1539.9|830
1600362900000|2020-09-17 17:15:00|1540.8|1540.5|1538.6|1538.3|1541.4|1541.1|1537.8|1537.5|1365
1600363200000|2020-09-17 17:20:00|1538.9|1538.6|1540.6|1540.3|1541|1540.7|1537.9|1537.6|1079
1600363500000|2020-09-17 17:25:00|1540.5|1540.2|1541.6|1541.3|1542|1541.7|1540.2|1539.9|1097
1600363800000|2020-09-17 17:30:00|1541.5|1541.2|1544|1543.7|1544|1543.7|1540.7|1540.4|1499
1600364100000|2020-09-17 17:35:00|1543.9|1543.6|1542.9|1542.6|1544.3|1544|1542|1541.7|981
1600364400000|2020-09-17 17:40:00|1543|1542.7|1544.4|1544.1|1544.9|1544.6|1542.3|1542|1146
1600364700000|2020-09-17 17:45:00|1544.3|1544|1545.4|1545.1|1545.4|1545.1|1542.8|1542.5|1474
1600365000000|2020-09-17 17:50:00|1545.5|1545.2|1544.8|1544.5|1545.8|1545.5|1544.2|1543.9|719
1600365300000|2020-09-17 17:55:00|1544.7|1544.4|1544|1543.7|1545.1|1544.8|1543.1|1542.8|646
1600365600000|2020-09-17 18:00:00|1544.1|1543.8|1546.5|1546.2|1546.8|1546.5|1543.9|1543.6|788
1600365900000|2020-09-17 18:05:00|1546.3|1546|1546.4|1546.1|1547.6|1547.3|1546.3|1546|518
1600366200000|2020-09-17 18:10:00|1546.5|1546.2|1547.5|1547.2|1548.1|1547.8|1546.3|1546|443
1600366500000|2020-09-17 18:15:00|1547.6|1547.3|1546.6|1546.3|1548.3|1548|1546.5|1546.2|604
1600366800000|2020-09-17 18:20:00|1546.7|1546.4|1545.4|1545.1|1547.2|1546.9|1545.4|1545.1|994
1600367100000|2020-09-17 18:25:00|1545.7|1545.4|1542.3|1542|1545.9|1545.6|1542.3|1542|825
1600367400000|2020-09-17 18:30:00|1542.2|1541.9|1541.5|1541.2|1542.9|1542.6|1541.4|1541.1|978
1600367700000|2020-09-17 18:35:00|1541.6|1541.3|1540.6|1540.3|1542.1|1541.8|1540.4|1540.1|1161
1600368000000|2020-09-17 18:40:00|1540.7|1540.4|1542.6|1542.3|1542.8|1542.5|1539.8|1539.5|1367
1600368300000|2020-09-17 18:45:00|1542.5|1542.2|1543|1542.7|1544.1|1543.8|1541.8|1541.5|656
1600368600000|2020-09-17 18:50:00|1542.9|1542.6|1543.2|1542.9|1543.4|1543.1|1541.6|1541.3|558
1600368900000|2020-09-17 18:55:00|1543.1|1542.8|1542.6|1542.3|1544.6|1544.3|1542.3|1542|831
1600369200000|2020-09-17 19:00:00|1542.7|1542.4|1537.9|1537.6|1544.1|1543.8|1537.1|1536.8|1336
1600369500000|2020-09-17 19:05:00|1538|1537.7|1539.9|1539.6|1540.3|1540|1537|1536.7|1955
1600369800000|2020-09-17 19:10:00|1539.8|1539.5|1542.6|1542.3|1543.3|1543|1539.8|1539.5|1585
1600370100000|2020-09-17 19:15:00|1542.5|1542.2|1540.4|1540.1|1543.1|1542.8|1540.3|1540|2099
1600370400000|2020-09-17 19:20:00|1540.5|1540.2|1537.9|1537.6|1541.8|1541.5|1537.9|1537.6|1884
1600370700000|2020-09-17 19:25:00|1538|1537.7|1536.8|1536.5|1538.3|1538|1535.9|1535.6|2373
1600371000000|2020-09-17 19:30:00|1536.5|1536.2|1540.4|1540.1|1541.2|1540.9|1536.2|1535.9|2856
1600371300000|2020-09-17 19:35:00|1540.3|1540|1543.6|1543.3|1543.6|1543.3|1540.2|1539.9|1571
1600371600000|2020-09-17 19:40:00|1543.8|1543.5|1541.3|1541|1544.9|1544.6|1541|1540.7|1673
1600371900000|2020-09-17 19:45:00|1541.4|1541.1|1542.6|1542.3|1543|1542.7|1539.2|1538.9|2076
1600372200000|2020-09-17 19:50:00|1542.2|1541.9|1543|1542.7|1544.6|1544.3|1541.8|1541.5|2728
1600372500000|2020-09-17 19:55:00|1542.8|1542.5|1543.1|1542.8|1544.2|1543.9|1541.6|1541.3|7043
1600372800000|2020-09-17 20:00:00|1543|1542.7|1542.8|1542.5|1544.9|1544.6|1542.6|1542.3|4763
1600373100000|2020-09-17 20:05:00|1542.9|1542.6|1542.9|1542.6|1543.4|1543.1|1542.7|1542.4|2333
1600373400000|2020-09-17 20:10:00|1542.7|1542.4|1543|1542.2|1543.5|1543.2|1542.6|1542.2|2697
1600373700000|2020-09-17 20:15:00|1542.9|1542.1|1542.7|1541.9|1543|1542.2|1542.5|1541.7|1
1600374000000|2020-09-17 20:20:00|1542.6|1541.8|1542.7|1541.9|1542.7|1541.9|1542.6|1541.8|0
1600374300000|2020-09-17 20:25:00|1542.8|1542|1542.7|1541.9|1542.8|1542|1542.7|1541.9|0
1600374600000|2020-09-17 20:30:00|1543.3|1543|1543.8|1543.5|1543.9|1543.6|1542.7|1542.4|365
1600374900000|2020-09-17 20:35:00|1543.7|1543.4|1543.9|1543.6|1544|1543.7|1543.6|1543.3|77
1600375200000|2020-09-17 20:40:00|1544|1543.7|1543.8|1543.5|1544.1|1543.8|1543.6|1543.3|89
1600375500000|2020-09-17 20:45:00|1543.6|1543.3|1542.9|1542.6|1543.6|1543.3|1541.7|1541.4|313
1600375800000|2020-09-17 20:50:00|1542.8|1542.5|1541.8|1541.5|1542.9|1542.6|1541.3|1541|245
1600376100000|2020-09-17 20:55:00|1541.7|1541.4|1541.6|1540.8|1541.9|1541.6|1541|1540.7|201
1600376400000|2020-09-17 21:00:00|1541.7|1540.9|1541.2|1540.4|1541.8|1541|1541.1|1540.3|0
1600376700000|2020-09-17 21:05:00|1541.4|1540.6|1541.1|1540.3|1541.5|1540.7|1541.1|1540.3|0
1600377000000|2020-09-17 21:10:00|1541.4|1540.6|1540.9|1540.1|1541.4|1540.6|1540.8|1540|0
1600377300000|2020-09-17 21:15:00|1541|1540.2|1540.9|1540.1|1541|1540.2|1540.9|1540.1|0
1600377600000|2020-09-17 21:20:00|1541|1540.2|1541.1|1540.3|1541.1|1540.3|1541|1540.2|0
1600377900000|2020-09-17 21:25:00|1541.2|1540.4|1541.1|1540.3|1541.2|1540.4|1540.9|1540.1|0
1600378200000|2020-09-17 21:30:00|1541|1540.2|1541.1|1540.3|1541.1|1540.3|1540.9|1540.1|0
1600378500000|2020-09-17 21:35:00|1541|1540.2|1541.1|1540.3|1541.1|1540.3|1540.7|1539.9|0
1600378800000|2020-09-17 21:40:00|1541|1540.2|1541|1540.2|1541|1540.2|1541|1540.2|0
1600379100000|2020-09-17 21:45:00|1541.1|1540.3|1541.2|1540.4|1541.3|1540.5|1541.1|1540.3|0
1600379400000|2020-09-17 21:50:00|1541.1|1540.3|1541.1|1540.3|1541.3|1540.5|1541.1|1540.3|0
1600379700000|2020-09-17 21:55:00|1541.2|1540.4|1541|1540.2|1541.2|1540.4|1541|1540.2|0
1600380000000|2020-09-17 22:00:00|1540.9|1540.1|1540.8|1540.5|1541.7|1541.4|1540.4|1540.1|369
1600380300000|2020-09-17 22:05:00|1540.9|1540.6|1540.8|1540.5|1541.1|1540.8|1540.4|1540.1|10
1600380600000|2020-09-17 22:10:00|1540.9|1540.6|1542.4|1542.1|1542.5|1542.2|1540.9|1540.6|43
1600380900000|2020-09-17 22:15:00|1542.5|1542.2|1541.9|1541.6|1542.6|1542.3|1541.9|1541.6|28
1600381200000|2020-09-17 22:20:00|1542|1541.7|1543.2|1542.9|1543.4|1543.1|1542|1541.7|69
1600381500000|2020-09-17 22:25:00|1543.3|1543|1543.5|1543.2|1543.6|1543.3|1543.2|1542.9|17
1600381800000|2020-09-17 22:30:00|1543.4|1543.1|1544.3|1544|1544.4|1544.1|1543.4|1543.1|85
1600382100000|2020-09-17 22:35:00|1544.4|1544.1|1544|1543.7|1544.5|1544.2|1543.9|1543.6|22
1600382400000|2020-09-17 22:40:00|1544.2|1543.9|1544.9|1544.6|1545|1544.7|1544.2|1543.9|23
1600382700000|2020-09-17 22:45:00|1545|1544.7|1545.2|1544.9|1545.4|1545.1|1544.8|1544.5|39
1600383000000|2020-09-17 22:50:00|1545.1|1544.8|1545.8|1545.5|1546|1545.7|1545.1|1544.8|22
1600383300000|2020-09-17 22:55:00|1545.9|1545.6|1545.7|1545.4|1546|1545.7|1545.3|1545|21
1600383600000|2020-09-17 23:00:00|1545.8|1545.5|1546.7|1546.4|1547.1|1546.8|1545.8|1545.5|61
1600383900000|2020-09-17 23:05:00|1546.8|1546.5|1546.7|1546.4|1547|1546.7|1546.7|1546.4|15
1600384200000|2020-09-17 23:10:00|1546.5|1546.2|1546.5|1546.2|1546.9|1546.6|1546.2|1545.9|12
1600384500000|2020-09-17 23:15:00|1546.6|1546.3|1546.1|1545.8|1546.7|1546.4|1546.1|1545.8|17
1600384800000|2020-09-17 23:20:00|1546|1545.7|1546.4|1546.1|1546.4|1546.1|1546|1545.7|16
1600385100000|2020-09-17 23:25:00|1546.5|1546.2|1546.4|1546.1|1546.9|1546.6|1546.3|1546|53
1600385400000|2020-09-17 23:30:00|1546.3|1546|1546.3|1546|1546.4|1546.1|1546.2|1545.9|9
1600385700000|2020-09-17 23:35:00|1546.2|1545.9|1545.1|1544.8|1546.3|1546|1544.8|1544.5|37
1600386000000|2020-09-17 23:40:00|1545|1544.7|1544|1543.7|1545.3|1545|1543.9|1543.6|21
1600386300000|2020-09-17 23:45:00|1544.1|1543.8|1542.8|1542.5|1544.1|1543.8|1542.6|1542.3|69
1600386600000|2020-09-17 23:50:00|1542.7|1542.4|1543.1|1542.8|1543.8|1543.5|1542.7|1542.4|35
1600386900000|2020-09-17 23:55:00|1543.2|1542.9|1542.1|1541.8|1543.3|1543|1541.6|1541.3|39
1600387200000|2020-09-18 00:00:00|1541.8|1541.5|1541.8|1541.5|1543|1542.7|1540.9|1540.6|90
1600387500000|2020-09-18 00:05:00|1541.7|1541.4|1543.6|1543.3|1543.8|1543.5|1541.1|1540.8|95
1600387800000|2020-09-18 00:10:00|1543.5|1543.2|1544.8|1544.5|1545.2|1544.9|1543.4|1543.1|78
1600388100000|2020-09-18 00:15:00|1544.9|1544.6|1542.9|1542.6|1544.9|1544.6|1542.6|1542.3|56
1600388400000|2020-09-18 00:20:00|1542.7|1542.4|1541.1|1540.8|1542.8|1542.5|1541|1540.7|52
1600388700000|2020-09-18 00:25:00|1541.2|1540.9|1540.4|1540.1|1541.4|1541.1|1540|1539.7|162
1600389000000|2020-09-18 00:30:00|1540.3|1540|1541.9|1541.6|1542.2|1541.9|1540.3|1540|58
1600389300000|2020-09-18 00:35:00|1541.8|1541.5|1541.3|1541|1542|1541.7|1541.1|1540.8|25
1600389600000|2020-09-18 00:40:00|1541.2|1540.9|1539.8|1539.5|1541.3|1541|1539.4|1539.1|79
1600389900000|2020-09-18 00:45:00|1539.9|1539.6|1538.5|1538.2|1540.4|1540.1|1538.5|1538.2|78
1600390200000|2020-09-18 00:50:00|1538.6|1538.3|1538.2|1537.9|1539.2|1538.9|1537.3|1537|88
1600390500000|2020-09-18 00:55:00|1538.3|1538|1538.5|1538.2|1538.5|1538.2|1537.3|1537|63
1600390800000|2020-09-18 01:00:00|1538.9|1538.6|1539.8|1539.5|1540.3|1540|1538|1537.7|59
1600391100000|2020-09-18 01:05:00|1540|1539.7|1538.2|1537.9|1540.6|1540.3|1537.9|1537.6|70
1600391400000|2020-09-18 01:10:00|1538.1|1537.8|1536.2|1535.9|1538.7|1538.4|1535.3|1535|164
1600391700000|2020-09-18 01:15:00|1536.3|1536|1535.8|1535.5|1536.5|1536.2|1534.6|1534.3|143
1600392000000|2020-09-18 01:20:00|1535.9|1535.6|1536.3|1536|1536.4|1536.1|1534.9|1534.6|21
1600392300000|2020-09-18 01:25:00|1536.2|1535.9|1535.4|1535.1|1536.4|1536.1|1534.9|1534.6|40
1600392600000|2020-09-18 01:30:00|1535.3|1535|1534.3|1534|1536.2|1535.9|1533.6|1533.3|93
1600392900000|2020-09-18 01:35:00|1534.4|1534.1|1536|1535.7|1536.2|1535.9|1533.6|1533.3|43
1600393200000|2020-09-18 01:40:00|1535.9|1535.6|1537.4|1537.1|1537.7|1537.4|1535.6|1535.3|48
1600393500000|2020-09-18 01:45:00|1537.3|1537|1537.2|1536.9|1537.4|1537.1|1536.5|1536.2|25
1600393800000|2020-09-18 01:50:00|1537.1|1536.8|1538.9|1538.6|1538.9|1538.6|1537.1|1536.8|38
1600394100000|2020-09-18 01:55:00|1539|1538.7|1538.3|1538|1539|1538.7|1537.8|1537.5|26
1600394400000|2020-09-18 02:00:00|1538.4|1538.1|1537.6|1537.3|1538.7|1538.4|1537.4|1537.1|30
1600394700000|2020-09-18 02:05:00|1537.7|1537.4|1538|1537.7|1538.8|1538.5|1537.7|1537.4|16
1600395000000|2020-09-18 02:10:00|1537.9|1537.6|1538.4|1538.1|1538.5|1538.2|1537.2|1536.9|30
1600395300000|2020-09-18 02:15:00|1538.2|1537.9|1540|1539.7|1540.5|1540.2|1538.2|1537.9|61
1600395600000|2020-09-18 02:20:00|1540.1|1539.8|1539.6|1539.3|1540.3|1540|1539.6|1539.3|12
1600395900000|2020-09-18 02:25:00|1539.5|1539.2|1539.8|1539.5|1540.1|1539.8|1539.5|1539.2|16
1600396200000|2020-09-18 02:30:00|1539.9|1539.6|1539.6|1539.3|1540.4|1540.1|1539.4|1539.1|14
1600396500000|2020-09-18 02:35:00|1539.7|1539.4|1539.5|1539.2|1539.8|1539.5|1539.2|1538.9|12
1600396800000|2020-09-18 02:40:00|1539.3|1539|1540.1|1539.8|1540.5|1540.2|1539|1538.7|25
1600397100000|2020-09-18 02:45:00|1540|1539.7|1539.7|1539.4|1540.4|1540.1|1539.5|1539.2|67
1600397400000|2020-09-18 02:50:00|1539.8|1539.5|1539.2|1538.9|1539.9|1539.6|1539.1|1538.8|27
1600397700000|2020-09-18 02:55:00|1539.3|1539|1539.7|1539.4|1540.1|1539.8|1539.2|1538.9|16
1600398000000|2020-09-18 03:00:00|1539.8|1539.5|1540.6|1540.3|1541.2|1540.9|1539.8|1539.5|38
1600398300000|2020-09-18 03:05:00|1540.7|1540.4|1541.7|1541.4|1541.8|1541.5|1540.6|1540.3|63
1600398600000|2020-09-18 03:10:00|1541.6|1541.3|1541.7|1541.4|1542.2|1541.9|1541.3|1541|61
1600398900000|2020-09-18 03:15:00|1541.8|1541.5|1541.2|1540.9|1542|1541.7|1541.1|1540.8|32
1600399200000|2020-09-18 03:20:00|1541.3|1541|1541.8|1541.5|1541.9|1541.6|1541.1|1540.8|29
1600399500000|2020-09-18 03:25:00|1541.7|1541.4|1541.4|1541.1|1541.8|1541.5|1541.2|1540.9|3
1600399800000|2020-09-18 03:30:00|1541.3|1541|1540.7|1540.4|1541.8|1541.5|1540.7|1540.4|30
1600400100000|2020-09-18 03:35:00|1540.8|1540.5|1540.6|1540.3|1540.9|1540.6|1540.4|1540.1|7
1600400400000|2020-09-18 03:40:00|1540.7|1540.4|1540.4|1540.1|1540.9|1540.6|1540.3|1540|19
1600400700000|2020-09-18 03:45:00|1540.5|1540.2|1540.5|1540.2|1540.9|1540.6|1540.4|1540.1|11
1600401000000|2020-09-18 03:50:00|1540.6|1540.3|1540.9|1540.6|1541.1|1540.8|1540.6|1540.3|7
1600401300000|2020-09-18 03:55:00|1540.8|1540.5|1539.7|1539.4|1540.8|1540.5|1539.4|1539.1|16
1600401600000|2020-09-18 04:00:00|1539.8|1539.5|1539.1|1538.8|1539.9|1539.6|1538.6|1538.3|49
1600401900000|2020-09-18 04:05:00|1539.2|1538.9|1539.4|1539.1|1539.6|1539.3|1538.9|1538.6|19
1600402200000|2020-09-18 04:10:00|1539.5|1539.2|1539.2|1538.9|1539.8|1539.5|1539.1|1538.8|4
1600402500000|2020-09-18 04:15:00|1539.1|1538.8|1540.1|1539.8|1540.1|1539.8|1538.6|1538.3|20
1600402800000|2020-09-18 04:20:00|1540|1539.7|1540.1|1539.8|1540.3|1540|1539.9|1539.6|9
1600403100000|2020-09-18 04:25:00|1540|1539.7|1539.5|1539.2|1540|1539.7|1539.3|1539|11
1600403400000|2020-09-18 04:30:00|1539.7|1539.4|1540.6|1540.3|1541|1540.7|1539.7|1539.4|15
1600403700000|2020-09-18 04:35:00|1540.7|1540.4|1541.1|1540.8|1541.3|1541|1540.5|1540.2|8
1600404000000|2020-09-18 04:40:00|1541.2|1540.9|1541.8|1541.5|1541.8|1541.5|1540.7|1540.4|41
1600404300000|2020-09-18 04:45:00|1541.7|1541.4|1541.3|1541|1541.8|1541.5|1541.3|1541|35
1600404600000|2020-09-18 04:50:00|1541.1|1540.8|1541.3|1541|1541.3|1541|1540.7|1540.4|14
1600404900000|2020-09-18 04:55:00|1541.2|1540.9|1540.9|1540.6|1541.2|1540.9|1540.8|1540.5|16
1600405200000|2020-09-18 05:00:00|1541|1540.7|1541.3|1541|1541.7|1541.4|1541|1540.7|27
1600405500000|2020-09-18 05:05:00|1541.4|1541.1|1541.1|1540.8|1541.9|1541.6|1540.6|1540.3|41
1600405800000|2020-09-18 05:10:00|1541.2|1540.9|1540|1539.7|1541.2|1540.9|1539.9|1539.6|73
1600406100000|2020-09-18 05:15:00|1539.9|1539.6|1539.1|1538.8|1540.1|1539.8|1538.8|1538.5|58
1600406400000|2020-09-18 05:20:00|1539|1538.7|1540.3|1540|1540.4|1540.1|1539|1538.7|17
1600406700000|2020-09-18 05:25:00|1540.2|1539.9|1541.6|1541.3|1541.6|1541.3|1539.9|1539.6|27
1600407000000|2020-09-18 05:30:00|1541.7|1541.4|1540.9|1540.6|1542.1|1541.8|1540.7|1540.4|13
1600407300000|2020-09-18 05:35:00|1540.8|1540.5|1540.7|1540.4|1541.1|1540.8|1540.4|1540.1|10
1600407600000|2020-09-18 05:40:00|1540.6|1540.3|1541.1|1540.8|1541.2|1540.9|1539.9|1539.6|25
1600407900000|2020-09-18 05:45:00|1541.2|1540.9|1540.7|1540.4|1542|1541.7|1540.7|1540.4|25
1600408200000|2020-09-18 05:50:00|1540.5|1540.2|1540.6|1540.3|1540.7|1540.4|1539.9|1539.6|21
1600408500000|2020-09-18 05:55:00|1540.7|1540.4|1542.7|1542.4|1542.8|1542.5|1540.7|1540.4|29
1600408800000|2020-09-18 06:00:00|1542.6|1542.3|1542.4|1542.1|1543.2|1542.9|1541.4|1541.1|39
1600409100000|2020-09-18 06:05:00|1542.5|1542.2|1542.2|1541.9|1542.7|1542.4|1541.7|1541.4|49
1600409400000|2020-09-18 06:10:00|1542.1|1541.8|1543.7|1543.4|1544.1|1543.8|1542|1541.7|72
1600409700000|2020-09-18 06:15:00|1543.8|1543.5|1542.4|1542.1|1544.1|1543.8|1542.3|1542|80
1600410000000|2020-09-18 06:20:00|1542.5|1542.2|1542.5|1542.2|1543.1|1542.8|1542.1|1541.8|37
1600410300000|2020-09-18 06:25:00|1542.4|1542.1|1543.4|1543.1|1543.9|1543.6|1542.4|1542.1|34
1600410600000|2020-09-18 06:30:00|1543.3|1543|1543.4|1543.1|1543.4|1543.1|1542.2|1541.9|42
1600410900000|2020-09-18 06:35:00|1543.3|1543|1543.6|1543.3|1543.7|1543.4|1542.9|1542.6|29
1600411200000|2020-09-18 06:40:00|1543.7|1543.4|1542.6|1542.3|1544.1|1543.8|1542.4|1542.1|47
1600411500000|2020-09-18 06:45:00|1542.7|1542.4|1542.6|1542.3|1542.8|1542.5|1542|1541.7|30
1600411800000|2020-09-18 06:50:00|1542.5|1542.2|1541.8|1541.5|1542.7|1542.4|1541.7|1541.4|47
1600412100000|2020-09-18 06:55:00|1541.6|1541.3|1542.6|1542.3|1542.6|1542.3|1541.3|1541|61
1600412400000|2020-09-18 07:00:00|1542.5|1542.2|1542.1|1541.8|1542.6|1542.3|1540.7|1540.4|108
1600412700000|2020-09-18 07:05:00|1542|1541.7|1541.5|1541.2|1543.5|1543.2|1541.4|1541.1|53
1600413000000|2020-09-18 07:10:00|1541.6|1541.3|1541.1|1540.8|1542.9|1542.6|1540.7|1540.4|114
1600413300000|2020-09-18 07:15:00|1541.2|1540.9|1542.8|1542.5|1542.8|1542.5|1540.7|1540.4|100
1600413600000|2020-09-18 07:20:00|1542.7|1542.4|1542.9|1542.6|1543.4|1543.1|1541.6|1541.3|67
1600413900000|2020-09-18 07:25:00|1542.7|1542.4|1541.2|1540.9|1542.8|1542.5|1541.1|1540.8|45
1600414200000|2020-09-18 07:30:00|1541.1|1540.8|1538.4|1538.1|1541.6|1541.3|1538.3|1538|159
1600414500000|2020-09-18 07:35:00|1538.3|1538|1539.6|1539.3|1540|1539.7|1538.2|1537.9|93
1600414800000|2020-09-18 07:40:00|1539.7|1539.4|1540.8|1540.5|1540.8|1540.5|1538.6|1538.3|64
1600415100000|2020-09-18 07:45:00|1540.7|1540.4|1540.5|1540.2|1540.8|1540.5|1539.7|1539.4|105
1600415400000|2020-09-18 07:50:00|1540.6|1540.3|1539.3|1539|1540.7|1540.4|1539.3|1539|42
1600415700000|2020-09-18 07:55:00|1539.2|1538.9|1539.9|1539.6|1540|1539.7|1538.1|1537.8|40
1600416000000|2020-09-18 08:00:00|1539.8|1539.5|1539.6|1539.3|1540.4|1540.1|1538.9|1538.6|40
1600416300000|2020-09-18 08:05:00|1539.7|1539.4|1540.6|1540.3|1540.6|1540.3|1539.6|1539.3|18
1600416600000|2020-09-18 08:10:00|1540.5|1540.2|1541.4|1541.1|1541.6|1541.3|1540.1|1539.8|54
1600416900000|2020-09-18 08:15:00|1541.5|1541.2|1542.8|1542.5|1542.9|1542.6|1541.4|1541.1|53
1600417200000|2020-09-18 08:20:00|1542.7|1542.4|1542.2|1541.9|1542.9|1542.6|1542|1541.7|25
1600417500000|2020-09-18 08:25:00|1542.3|1542|1542.4|1542.1|1542.4|1542.1|1542|1541.7|27
1600417800000|2020-09-18 08:30:00|1542.6|1542.3|1540.7|1540.4|1542.6|1542.3|1540.3|1540|28
1600418100000|2020-09-18 08:35:00|1540.6|1540.3|1541.2|1540.9|1541.3|1541|1540.1|1539.8|55
1600418400000|2020-09-18 08:40:00|1541.1|1540.8|1540.9|1540.6|1541.2|1540.9|1540.4|1540.1|72
1600418700000|2020-09-18 08:45:00|1541|1540.7|1540.6|1540.3|1541|1540.7|1539.8|1539.5|73
1600419000000|2020-09-18 08:50:00|1540.7|1540.4|1540.4|1540.1|1540.8|1540.5|1540.1|1539.8|15
1600419300000|2020-09-18 08:55:00|1540.5|1540.2|1540.8|1540.5|1541|1540.7|1540.3|1540|22
1600419600000|2020-09-18 09:00:00|1540.7|1540.4|1540.8|1540.5|1541.6|1541.3|1539.9|1539.6|59
1600419900000|2020-09-18 09:05:00|1540.9|1540.6|1540.7|1540.4|1541.1|1540.8|1539.5|1539.2|42
1600420200000|2020-09-18 09:10:00|1540.6|1540.3|1542.5|1542.2|1542.8|1542.5|1540.5|1540.2|75
1600420500000|2020-09-18 09:15:00|1542.6|1542.3|1542.5|1542.2|1542.9|1542.6|1541.9|1541.6|34
1600420800000|2020-09-18 09:20:00|1542.6|1542.3|1542.4|1542.1|1542.8|1542.5|1542.2|1541.9|8
1600421100000|2020-09-18 09:25:00|1542.3|1542|1543.2|1542.9|1543.9|1543.6|1542.3|1542|90
1600421400000|2020-09-18 09:30:00|1543.1|1542.8|1543.2|1542.9|1543.9|1543.6|1542.6|1542.3|43
1600421700000|2020-09-18 09:35:00|1543.1|1542.8|1543.6|1543.3|1543.7|1543.4|1542|1541.7|38
1600422000000|2020-09-18 09:40:00|1543.5|1543.2|1543.2|1542.9|1543.6|1543.3|1542.8|1542.5|26
1600422300000|2020-09-18 09:45:00|1543.3|1543|1542.6|1542.3|1543.7|1543.4|1542.4|1542.1|118
1600422600000|2020-09-18 09:50:00|1542.8|1542.5|1541.9|1541.6|1542.8|1542.5|1540.5|1540.2|62
1600422900000|2020-09-18 09:55:00|1541.8|1541.5|1540.5|1540.2|1542.3|1542|1539.9|1539.6|87
1600423200000|2020-09-18 10:00:00|1540.6|1540.3|1540|1539.7|1540.6|1540.3|1539.5|1539.2|73
1600423500000|2020-09-18 10:05:00|1540.1|1539.8|1540.5|1540.2|1540.6|1540.3|1539.8|1539.5|33
1600423800000|2020-09-18 10:10:00|1540.6|1540.3|1541.6|1541.3|1541.8|1541.5|1540.5|1540.2|124
1600424100000|2020-09-18 10:15:00|1541.5|1541.2|1540.5|1540.2|1541.6|1541.3|1540.4|1540.1|31
1600424400000|2020-09-18 10:20:00|1540.6|1540.3|1541|1540.7|1541.5|1541.2|1540.4|1540.1|21
1600424700000|2020-09-18 10:25:00|1540.9|1540.6|1541.1|1540.8|1541.2|1540.9|1540.9|1540.6|8
1600425000000|2020-09-18 10:30:00|1541.2|1540.9|1542.3|1542|1542.8|1542.5|1541.1|1540.8|75
1600425300000|2020-09-18 10:35:00|1542.4|1542.1|1541.9|1541.6|1542.7|1542.4|1541.9|1541.6|29
1600425600000|2020-09-18 10:40:00|1542|1541.7|1541.3|1541|1542.1|1541.8|1541.2|1540.9|81
1600425900000|2020-09-18 10:45:00|1541.2|1540.9|1541.2|1540.9|1541.4|1541.1|1540.6|1540.3|105
1600426200000|2020-09-18 10:50:00|1541|1540.7|1540.8|1540.5|1541.5|1541.2|1540.5|1540.2|84
1600426500000|2020-09-18 10:55:00|1540.9|1540.6|1542.2|1541.9|1542.3|1542|1540.8|1540.5|138
1600426800000|2020-09-18 11:00:00|1542.5|1542.2|1543.1|1542.8|1543.1|1542.8|1541.8|1541.5|70
1600427100000|2020-09-18 11:05:00|1543.2|1542.9|1543.2|1542.9|1543.3|1543|1542.8|1542.5|45
1600427400000|2020-09-18 11:10:00|1543.3|1543|1543.8|1543.5|1543.8|1543.5|1542.8|1542.5|96
1600427700000|2020-09-18 11:15:00|1543.7|1543.4|1542.8|1542.5|1543.9|1543.6|1542.8|1542.5|121
1600428000000|2020-09-18 11:20:00|1542.7|1542.4|1543|1542.7|1543.5|1543.2|1542.2|1541.9|132
1600428300000|2020-09-18 11:25:00|1543.1|1542.8|1543.2|1542.9|1543.4|1543.1|1542.5|1542.2|65
1600428600000|2020-09-18 11:30:00|1543.4|1543.1|1544.5|1544.2|1544.7|1544.4|1541.5|1541.2|349
1600428900000|2020-09-18 11:35:00|1544.6|1544.3|1542.9|1542.6|1544.6|1544.3|1542.2|1541.9|110
1600429200000|2020-09-18 11:40:00|1543|1542.7|1542.3|1542|1543.2|1542.9|1542.2|1541.9|81
1600429500000|2020-09-18 11:45:00|1542.2|1541.9|1541.9|1541.6|1542.8|1542.5|1541.9|1541.6|97
1600429800000|2020-09-18 11:50:00|1541.8|1541.5|1541|1540.7|1542.1|1541.8|1540.5|1540.2|161
1600430100000|2020-09-18 11:55:00|1541.1|1540.8|1541.2|1540.9|1541.3|1541|1540.1|1539.8|116
1600430400000|2020-09-18 12:00:00|1541|1540.7|1540.3|1540|1541.4|1541.1|1540|1539.7|191
1600430700000|2020-09-18 12:05:00|1540.4|1540.1|1542|1541.7|1542.1|1541.8|1540.4|1540.1|281
1600431000000|2020-09-18 12:10:00|1541.9|1541.6|1541.7|1541.4|1542.5|1542.2|1541.7|1541.4|125
1600431300000|2020-09-18 12:15:00|1541.6|1541.3|1543.1|1542.8|1543.7|1543.4|1541.4|1541.1|236
1600431600000|2020-09-18 12:20:00|1543|1542.7|1542.5|1542.2|1543.2|1542.9|1541.7|1541.4|185
1600431900000|2020-09-18 12:25:00|1542.6|1542.3|1542|1541.7|1542.6|1542.3|1541.6|1541.3|210
1600432200000|2020-09-18 12:30:00|1541.9|1541.6|1543|1542.7|1543.1|1542.8|1541.6|1541.3|178
1600432500000|2020-09-18 12:35:00|1542.9|1542.6|1543.8|1543.5|1544.7|1544.4|1542.9|1542.6|378
1600432800000|2020-09-18 12:40:00|1543.7|1543.4|1542.5|1542.2|1543.9|1543.6|1542.2|1541.9|589
1600433100000|2020-09-18 12:45:00|1542.6|1542.3|1543.8|1543.5|1543.9|1543.6|1542.4|1542.1|164
1600433400000|2020-09-18 12:50:00|1543.6|1543.3|1542.1|1541.8|1543.6|1543.3|1542|1541.7|170
1600433700000|2020-09-18 12:55:00|1542|1541.7|1543.9|1543.6|1543.9|1543.6|1542|1541.7|194
1600434000000|2020-09-18 13:00:00|1543.7|1543.4|1543.6|1543.3|1544.5|1544.2|1543.4|1543.1|263
1600434300000|2020-09-18 13:05:00|1543.5|1543.2|1544|1543.7|1544.5|1544.2|1543.4|1543.1|293
1600434600000|2020-09-18 13:10:00|1543.9|1543.6|1545.1|1544.8|1545.7|1545.4|1543.9|1543.6|456
1600434900000|2020-09-18 13:15:00|1545|1544.7|1544.6|1544.3|1545.2|1544.9|1543.8|1543.5|410
1600435200000|2020-09-18 13:20:00|1544.5|1544.2|1546.5|1546.2|1546.6|1546.3|1544.5|1544.2|729
1600435500000|2020-09-18 13:25:00|1546.4|1546.1|1545.4|1545.1|1546.9|1546.6|1544.7|1544.4|1440
1600435800000|2020-09-18 13:30:00|1545.6|1545.3|1547.6|1547.3|1549.4|1549.1|1542.6|1542.3|7187
1600436100000|2020-09-18 13:35:00|1547.5|1547.2|1547.6|1547.3|1548.9|1548.6|1545|1544.7|2968
1600436400000|2020-09-18 13:40:00|1547.7|1547.4|1552.2|1551.9|1552.3|1552|1546.2|1545.9|3267
1600436700000|2020-09-18 13:45:00|1552.3|1552|1544.9|1544.6|1552.6|1552.3|1544.3|1544|3049
1600437000000|2020-09-18 13:50:00|1545.1|1544.8|1545.7|1545.4|1546.6|1546.3|1541.8|1541.5|2381
1600437300000|2020-09-18 13:55:00|1545.6|1545.3|1545|1544.7|1546.5|1546.2|1542.8|1542.5|2281
1600437600000|2020-09-18 14:00:00|1545.2|1544.9|1548.4|1548.1|1548.7|1548.4|1544.2|1543.9|2844
1600437900000|2020-09-18 14:05:00|1548.3|1548|1551.7|1551.4|1552.8|1552.5|1547.6|1547.3|2489
1600438200000|2020-09-18 14:10:00|1551.8|1551.5|1554|1553.7|1554.3|1554|1549.8|1549.5|2007
1600438500000|2020-09-18 14:15:00|1553.9|1553.6|1554.4|1554.1|1556.8|1556.5|1553.6|1553.3|1973
1600438800000|2020-09-18 14:20:00|1554.5|1554.2|1557.3|1557|1557.7|1557.4|1553.7|1553.4|1575
1600439100000|2020-09-18 14:25:00|1557.4|1557.1|1557.1|1556.8|1558|1557.7|1554.9|1554.6|2515
1600439400000|2020-09-18 14:30:00|1557|1556.7|1555.2|1554.9|1557.9|1557.6|1554.9|1554.6|1839
1600439700000|2020-09-18 14:35:00|1555.1|1554.8|1553.7|1553.4|1555.7|1555.4|1553|1552.7|1596
1600440000000|2020-09-18 14:40:00|1553.8|1553.5|1556.1|1555.8|1556.8|1556.5|1552.5|1552.2|1594
1600440300000|2020-09-18 14:45:00|1556|1555.7|1552.4|1552.1|1556.2|1555.9|1551.4|1551.1|1903
1600440600000|2020-09-18 14:50:00|1552.5|1552.2|1548.2|1547.9|1553.1|1552.8|1548|1547.7|2129
1600440900000|2020-09-18 14:55:00|1548.3|1548|1549.7|1549.4|1550.1|1549.8|1547.7|1547.4|1399
1600441200000|2020-09-18 15:00:00|1549.8|1549.5|1551.1|1550.8|1551.6|1551.3|1548.6|1548.3|1580
1600441500000|2020-09-18 15:05:00|1551.2|1550.9|1553.9|1553.6|1554|1553.7|1551.1|1550.8|986
1600441800000|2020-09-18 15:10:00|1553.8|1553.5|1551|1550.7|1553.9|1553.6|1550.6|1550.3|1608
1600442100000|2020-09-18 15:15:00|1551.2|1550.9|1549.1|1548.8|1553.3|1553|1548.6|1548.3|1763
1600442400000|2020-09-18 15:20:00|1549.2|1548.9|1550.2|1549.9|1552|1551.7|1549.1|1548.8|1319
1600442700000|2020-09-18 15:25:00|1550.1|1549.8|1549.7|1549.4|1551.6|1551.3|1549.4|1549.1|1305
1600443000000|2020-09-18 15:30:00|1550.1|1549.8|1544.8|1544.5|1550.1|1549.8|1544.5|1544.2|2352
1600443300000|2020-09-18 15:35:00|1544.7|1544.4|1545.2|1544.9|1546.2|1545.9|1543.7|1543.4|2984
1600443600000|2020-09-18 15:40:00|1545.1|1544.8|1541.8|1541.5|1545.8|1545.5|1540.9|1540.6|1484
1600443900000|2020-09-18 15:45:00|1541.9|1541.6|1545.9|1545.6|1546.4|1546.1|1541.8|1541.5|2337
1600444200000|2020-09-18 15:50:00|1546.1|1545.8|1544.6|1544.3|1546.7|1546.4|1544.4|1544.1|1045
1600444500000|2020-09-18 15:55:00|1544.5|1544.2|1543.8|1543.5|1545.6|1545.3|1543.4|1543.1|1107
1600444800000|2020-09-18 16:00:00|1543.7|1543.4|1542.8|1542.5|1544.8|1544.5|1542.5|1542.2|1075
1600445100000|2020-09-18 16:05:00|1542.7|1542.4|1541.8|1541.5|1544.1|1543.8|1541.8|1541.5|1065
1600445400000|2020-09-18 16:10:00|1541.9|1541.6|1538.8|1538.5|1543|1542.7|1538.7|1538.4|2865
1600445700000|2020-09-18 16:15:00|1538.7|1538.4|1536.6|1536.3|1538.8|1538.5|1536|1535.7|2198
1600446000000|2020-09-18 16:20:00|1536.9|1536.6|1535.7|1535.4|1537.4|1537.1|1535.1|1534.8|1789
1600446300000|2020-09-18 16:25:00|1535.6|1535.3|1536.7|1536.4|1537.4|1537.1|1535|1534.7|1108
1600446600000|2020-09-18 16:30:00|1536.6|1536.3|1532.3|1532|1536.9|1536.6|1531.8|1531.5|2203
1600446900000|2020-09-18 16:35:00|1532.4|1532.1|1531.9|1531.6|1533.6|1533.3|1531.2|1530.9|1774
1600447200000|2020-09-18 16:40:00|1531.8|1531.5|1529.8|1529.5|1532.1|1531.8|1528.7|1528.4|1416
1600447500000|2020-09-18 16:45:00|1529.9|1529.6|1528.5|1528.2|1530.5|1530.2|1528.5|1528.2|2076
1600447800000|2020-09-18 16:50:00|1528.3|1528|1527.7|1527.4|1529.3|1529|1526.9|1526.6|2500
1600448100000|2020-09-18 16:55:00|1527.8|1527.5|1529.5|1529.2|1529.5|1529.2|1527.2|1526.9|1217
1600448400000|2020-09-18 17:00:00|1529.3|1529|1530.9|1530.6|1530.9|1530.6|1527.8|1527.5|1076
1600448700000|2020-09-18 17:05:00|1530.6|1530.3|1530.2|1529.9|1531.5|1531.2|1529.5|1529.2|1111
1600449000000|2020-09-18 17:10:00|1530.3|1530|1532.4|1532.1|1532.8|1532.5|1530.1|1529.8|1001
1600449300000|2020-09-18 17:15:00|1532.3|1532|1529.9|1529.6|1532.3|1532|1528.7|1528.4|1244
1600449600000|2020-09-18 17:20:00|1530|1529.7|1528.2|1527.9|1530.4|1530.1|1527.8|1527.5|900
1600449900000|2020-09-18 17:25:00|1528.3|1528|1521.4|1521.1|1528.5|1528.2|1521.4|1521.1|2353
1600450200000|2020-09-18 17:30:00|1521.5|1521.2|1522.4|1522.1|1523|1522.7|1517.2|1516.9|4040
1600450500000|2020-09-18 17:35:00|1522.3|1522|1522.7|1522.4|1523.9|1523.6|1519.1|1518.8|1751
1600450800000|2020-09-18 17:40:00|1522.6|1522.3|1524.3|1524|1524.6|1524.3|1521.7|1521.4|1979
1600451100000|2020-09-18 17:45:00|1524.1|1523.8|1525.2|1524.9|1526.5|1526.2|1522.9|1522.6|1301
1600451400000|2020-09-18 17:50:00|1525.1|1524.8|1526.1|1525.8|1526.6|1526.3|1523.8|1523.5|1054
1600451700000|2020-09-18 17:55:00|1526|1525.7|1527.7|1527.4|1527.9|1527.6|1525.8|1525.5|2413
1600452000000|2020-09-18 18:00:00|1527.8|1527.5|1526.9|1526.6|1528.1|1527.8|1525.3|1525|1666
1600452300000|2020-09-18 18:05:00|1527|1526.7|1528.9|1528.6|1529.6|1529.3|1526.9|1526.6|991
1600452600000|2020-09-18 18:10:00|1528.8|1528.5|1530.1|1529.8|1530.3|1530|1528.6|1528.3|685
1600452900000|2020-09-18 18:15:00|1530.2|1529.9|1527.4|1527.1|1530.5|1530.2|1526.7|1526.4|1346
1600453200000|2020-09-18 18:20:00|1527.5|1527.2|1531.5|1531.2|1531.8|1531.5|1527.2|1526.9|1126
1600453500000|2020-09-18 18:25:00|1531.6|1531.3|1531.7|1531.4|1532.9|1532.6|1530.6|1530.3|964
1600453800000|2020-09-18 18:30:00|1531.6|1531.3|1532|1531.7|1532.4|1532.1|1530.4|1530.1|453
1600454100000|2020-09-18 18:35:00|1531.9|1531.6|1531.4|1531.1|1532.2|1531.9|1530.8|1530.5|402
1600454400000|2020-09-18 18:40:00|1531.5|1531.2|1528.8|1528.5|1532.2|1531.9|1528.1|1527.8|2005
1600454700000|2020-09-18 18:45:00|1529.3|1529|1531|1530.7|1531.1|1530.8|1528.7|1528.4|909
1600455000000|2020-09-18 18:50:00|1530.9|1530.6|1529.9|1529.6|1531.5|1531.2|1528.2|1527.9|653
1600455300000|2020-09-18 18:55:00|1530.2|1529.9|1533|1532.7|1533.3|1533|1529.7|1529.4|663
1600455600000|2020-09-18 19:00:00|1533.2|1532.9|1534.5|1534.2|1535.1|1534.8|1532.3|1532|1350
1600455900000|2020-09-18 19:05:00|1534.4|1534.1|1535.3|1535|1535.6|1535.3|1534|1533.7|762
1600456200000|2020-09-18 19:10:00|1535.4|1535.1|1533.7|1533.4|1536.9|1536.6|1533.5|1533.2|1384
1600456500000|2020-09-18 19:15:00|1533.9|1533.6|1534.9|1534.6|1535.3|1535|1533.8|1533.5|739
1600456800000|2020-09-18 19:20:00|1534.5|1534.2|1534.2|1533.9|1534.8|1534.5|1532.4|1532.1|919
1600457100000|2020-09-18 19:25:00|1534.3|1534|1535.9|1535.6|1536|1535.7|1533.9|1533.6|689
1600457400000|2020-09-18 19:30:00|1535.7|1535.4|1536.6|1536.3|1537.7|1537.4|1534|1533.7|2219
1600457700000|2020-09-18 19:35:00|1536.5|1536.2|1537.8|1537.5|1538.2|1537.9|1536.1|1535.8|2124
1600458000000|2020-09-18 19:40:00|1537.9|1537.6|1537|1536.7|1538.9|1538.6|1536.6|1536.3|2221
1600458300000|2020-09-18 19:45:00|1537.1|1536.8|1536.6|1536.3|1538.9|1538.6|1536.3|1536|3433
1600458600000|2020-09-18 19:50:00|1536|1535.7|1534.3|1534|1536.6|1536.3|1532.2|1531.9|6575
1600458900000|2020-09-18 19:55:00|1534.4|1534.1|1538.2|1537.9|1538.4|1538.1|1534.4|1534.1|15876
1600459200000|2020-09-18 20:00:00|1538.4|1538.1|1535.7|1535.4|1538.4|1538.1|1535.1|1534.8|7703
1600459500000|2020-09-18 20:05:00|1535.5|1535.2|1539.4|1539.1|1540.1|1539.8|1535.5|1535.2|1822
1600459800000|2020-09-18 20:10:00|1539.5|1539.2|1541.1|1540.3|1541.2|1540.9|1538.5|1538.2|2251
1600460100000|2020-09-18 20:15:00|1540.9|1540.1|1540.7|1539.9|1540.9|1540.1|1540.6|1539.8|1
1600460400000|2020-09-18 20:20:00|1540.6|1539.8|1540.4|1539.6|1540.6|1539.8|1540.4|1539.6|0
1600460700000|2020-09-18 20:25:00|1540.3|1539.5|1540.3|1539.5|1540.4|1539.6|1540.2|1539.4|0
1600461000000|2020-09-18 20:30:00|1540.4|1539.6|1539.4|1539.1|1541.6|1541.3|1539.4|1539.1|490
1600461300000|2020-09-18 20:35:00|1539.3|1539|1539|1538.7|1540.5|1540.2|1539|1538.7|344
1600461600000|2020-09-18 20:40:00|1538.9|1538.6|1539.1|1538.8|1539.9|1539.6|1538.6|1538.3|345
1600461900000|2020-09-18 20:45:00|1539.5|1539.2|1538.6|1538.3|1539.5|1539.2|1538.4|1538.1|293
1600462200000|2020-09-18 20:50:00|1538.7|1538.4|1538.4|1538.1|1538.9|1538.6|1538.3|1538|371
1600462500000|2020-09-18 20:55:00|1538.5|1538.2|1539.2|1538.4|1539.7|1539.4|1538.3|1538|213
1600639200000|2020-09-20 22:00:00|1539.2|1538.4|1533.5|1533.2|1539.2|1538.6|1532.9|1532.6|673
1600639500000|2020-09-20 22:05:00|1533.8|1533.5|1530.8|1530.5|1534.2|1533.9|1530.7|1530.4|377
1600639800000|2020-09-20 22:10:00|1530.7|1530.4|1530.4|1530.1|1531.4|1531.1|1529.8|1529.5|150
1600640100000|2020-09-20 22:15:00|1530.6|1530.3|1532.5|1532.2|1532.9|1532.6|1530.3|1530|74
1600640400000|2020-09-20 22:20:00|1532.2|1531.9|1531|1530.7|1532.9|1532.6|1530.1|1529.8|84
1600640700000|2020-09-20 22:25:00|1530.9|1530.6|1531.5|1531.2|1531.5|1531.2|1530.2|1529.9|62
1600641000000|2020-09-20 22:30:00|1531.6|1531.3|1534.3|1534|1534.4|1534.1|1531.6|1531.3|124
1600641300000|2020-09-20 22:35:00|1534.2|1533.9|1533.6|1533.3|1534.2|1533.9|1533.6|1533.3|63
1600641600000|2020-09-20 22:40:00|1533.4|1533.1|1532.9|1532.6|1534.2|1533.9|1532.8|1532.5|56
1600641900000|2020-09-20 22:45:00|1532.8|1532.5|1535.5|1535.2|1536|1535.7|1532.6|1532.3|135
1600642200000|2020-09-20 22:50:00|1535.3|1535|1536|1535.7|1536.3|1536|1535.3|1535|41
1600642500000|2020-09-20 22:55:00|1536.2|1535.9|1536.3|1536|1536.4|1536.1|1535.7|1535.4|53
1600642800000|2020-09-20 23:00:00|1536.4|1536.1|1536.7|1536.4|1537.4|1537.1|1536.4|1536.1|69
1600643100000|2020-09-20 23:05:00|1536.9|1536.6|1536.1|1535.8|1537|1536.7|1535.9|1535.6|51
1600643400000|2020-09-20 23:10:00|1536|1535.7|1536.5|1536.2|1536.7|1536.4|1535.5|1535.2|26
1600643700000|2020-09-20 23:15:00|1536.6|1536.3|1536.4|1536.1|1537.3|1537|1536.2|1535.9|36
1600644000000|2020-09-20 23:20:00|1536.3|1536|1535.6|1535.3|1536.5|1536.2|1535.5|1535.2|22
1600644300000|2020-09-20 23:25:00|1535.5|1535.2|1535.5|1535.2|1535.7|1535.4|1535.4|1535.1|5
1600644600000|2020-09-20 23:30:00|1535.6|1535.3|1536.2|1535.9|1536.2|1535.9|1534.9|1534.6|53
1600644900000|2020-09-20 23:35:00|1536.6|1536.3|1538.8|1538.5|1539.5|1539.2|1536.5|1536.2|119
1600645200000|2020-09-20 23:40:00|1538.7|1538.4|1538.6|1538.3|1539.4|1539.1|1538.4|1538.1|50
1600645500000|2020-09-20 23:45:00|1538.7|1538.4|1540.7|1540.4|1540.9|1540.6|1538.7|1538.4|100
1600645800000|2020-09-20 23:50:00|1540.6|1540.3|1539.1|1538.8|1540.6|1540.3|1539.1|1538.8|75
1600646100000|2020-09-20 23:55:00|1539.2|1538.9|1537.8|1537.5|1539.5|1539.2|1537.8|1537.5|60
1600646400000|2020-09-21 00:00:00|1537.6|1537.3|1539.1|1538.8|1539.6|1539.3|1537.6|1537.3|48
1600646700000|2020-09-21 00:05:00|1539|1538.7|1538.4|1538.1|1539.1|1538.8|1537.6|1537.3|45
1600647000000|2020-09-21 00:10:00|1538.3|1538|1539.8|1539.5|1539.9|1539.6|1538.2|1537.9|22
1600647300000|2020-09-21 00:15:00|1539.9|1539.6|1541.7|1541.4|1542.1|1541.8|1539.7|1539.4|225
1600647600000|2020-09-21 00:20:00|1541.6|1541.3|1541.6|1541.3|1542.1|1541.8|1541.4|1541.1|36
1600647900000|2020-09-21 00:25:00|1541.7|1541.4|1541.9|1541.6|1542.3|1542|1541.7|1541.4|27
1600648200000|2020-09-21 00:30:00|1542|1541.7|1541.7|1541.4|1542.1|1541.8|1540.9|1540.6|14
1600648500000|2020-09-21 00:35:00|1541.6|1541.3|1541.9|1541.6|1542.3|1542|1541.3|1541|14
1600648800000|2020-09-21 00:40:00|1541.8|1541.5|1540.9|1540.6|1541.8|1541.5|1540.7|1540.4|52
1600649100000|2020-09-21 00:45:00|1540.8|1540.5|1540.6|1540.3|1542|1541.7|1540|1539.7|44
1600649400000|2020-09-21 00:50:00|1540.5|1540.2|1540.7|1540.4|1541.9|1541.6|1540.4|1540.1|17
1600649700000|2020-09-21 00:55:00|1540.8|1540.5|1540.9|1540.6|1541.8|1541.5|1540.8|1540.5|11
1600650000000|2020-09-21 01:00:00|1541|1540.7|1541|1540.7|1541.6|1541.3|1539.9|1539.6|27
1600650300000|2020-09-21 01:05:00|1541.1|1540.8|1540.4|1540.1|1541.5|1541.2|1540.2|1539.9|8
1600650600000|2020-09-21 01:10:00|1540.5|1540.2|1539.2|1538.9|1540.7|1540.4|1538.3|1538|88
1600650900000|2020-09-21 01:15:00|1539.4|1539.1|1541|1540.7|1541.3|1541|1539.4|1539.1|44
1600651200000|2020-09-21 01:20:00|1540.9|1540.6|1542.9|1542.6|1543.6|1543.3|1540.9|1540.6|93
1600651500000|2020-09-21 01:25:00|1543|1542.7|1542.7|1542.4|1543|1542.7|1542.1|1541.8|30
1600651800000|2020-09-21 01:30:00|1542.8|1542.5|1541.8|1541.5|1543.5|1543.2|1541.7|1541.4|30
1600652100000|2020-09-21 01:35:00|1541.9|1541.6|1541.5|1541.2|1542.3|1542|1541.5|1541.2|17
1600652400000|2020-09-21 01:40:00|1541.6|1541.3|1541.3|1541|1542|1541.7|1541|1540.7|42
1600652700000|2020-09-21 01:45:00|1541.2|1540.9|1540.6|1540.3|1541.6|1541.3|1540.6|1540.3|5
1600653000000|2020-09-21 01:50:00|1540.5|1540.2|1538.4|1538.1|1540.5|1540.2|1537.5|1537.2|165
1600653300000|2020-09-21 01:55:00|1538.5|1538.2|1536.2|1535.9|1538.7|1538.4|1535.7|1535.4|137
1600653600000|2020-09-21 02:00:00|1536.5|1536.2|1537.3|1537|1537.6|1537.3|1535.8|1535.5|42
1600653900000|2020-09-21 02:05:00|1537.4|1537.1|1537.5|1537.2|1537.8|1537.5|1536.6|1536.3|34
1600654200000|2020-09-21 02:10:00|1537.6|1537.3|1537|1536.7|1538.3|1538|1536.8|1536.5|29
1600654500000|2020-09-21 02:15:00|1536.9|1536.6|1537.6|1537.3|1538.3|1538|1536.9|1536.6|24
1600654800000|2020-09-21 02:20:00|1537.5|1537.2|1537.5|1537.2|1538.6|1538.3|1536.6|1536.3|18
1600655100000|2020-09-21 02:25:00|1537.6|1537.3|1538.1|1537.8|1538.2|1537.9|1536.7|1536.4|37
1600655400000|2020-09-21 02:30:00|1538.2|1537.9|1539.6|1539.3|1540.1|1539.8|1538.2|1537.9|31
1600655700000|2020-09-21 02:35:00|1539.5|1539.2|1539.5|1539.2|1540.1|1539.8|1539.1|1538.8|16
1600656000000|2020-09-21 02:40:00|1539.3|1539|1539.9|1539.6|1540.2|1539.9|1538.8|1538.5|49
1600656300000|2020-09-21 02:45:00|1540|1539.7|1539.4|1539.1|1540.7|1540.4|1538.9|1538.6|18
1600656600000|2020-09-21 02:50:00|1539.3|1539|1540.7|1540.4|1540.7|1540.4|1539.3|1539|11
1600656900000|2020-09-21 02:55:00|1540.6|1540.3|1538.8|1538.5|1540.6|1540.3|1538.8|1538.5|3
1600657200000|2020-09-21 03:00:00|1538.9|1538.6|1536.7|1536.4|1539|1538.7|1536|1535.7|54
1600657500000|2020-09-21 03:05:00|1536.6|1536.3|1536.8|1536.5|1536.9|1536.6|1536.6|1536.3|10
1600657800000|2020-09-21 03:10:00|1536.6|1536.3|1537.2|1536.9|1537.3|1537|1536.6|1536.3|12
1600658100000|2020-09-21 03:15:00|1537.3|1537|1533.9|1533.6|1537.5|1537.2|1533.9|1533.6|97
1600658400000|2020-09-21 03:20:00|1534|1533.7|1535.6|1535.3|1535.9|1535.6|1534|1533.7|25
1600658700000|2020-09-21 03:25:00|1535.7|1535.4|1535|1534.7|1535.7|1535.4|1534.9|1534.6|18
1600659000000|2020-09-21 03:30:00|1534.9|1534.6|1536|1535.7|1536|1535.7|1534.5|1534.2|20
1600659300000|2020-09-21 03:35:00|1535.9|1535.6|1536|1535.7|1536.4|1536.1|1535.7|1535.4|17
1600659600000|2020-09-21 03:40:00|1535.9|1535.6|1534.9|1534.6|1536|1535.7|1534.9|1534.6|15
1600659900000|2020-09-21 03:45:00|1535|1534.7|1535.3|1535|1536.1|1535.8|1535|1534.7|36
1600660200000|2020-09-21 03:50:00|1535.4|1535.1|1536.2|1535.9|1536.3|1536|1534.8|1534.5|16
1600660500000|2020-09-21 03:55:00|1536.3|1536|1536.1|1535.8|1536.5|1536.2|1535.7|1535.4|11
1600660800000|2020-09-21 04:00:00|1536|1535.7|1536|1535.7|1536.5|1536.2|1535.7|1535.4|14
1600661100000|2020-09-21 04:05:00|1536.1|1535.8|1536.4|1536.1|1536.8|1536.5|1535.9|1535.6|34
1600661400000|2020-09-21 04:10:00|1536.5|1536.2|1536.3|1536|1536.8|1536.5|1536.2|1535.9|16
1600661700000|2020-09-21 04:15:00|1536.4|1536.1|1536.5|1536.2|1537|1536.7|1536.1|1535.8|26
1600662000000|2020-09-21 04:20:00|1536.6|1536.3|1536.2|1535.9|1536.6|1536.3|1536.1|1535.8|18
1600662300000|2020-09-21 04:25:00|1536.3|1536|1536.1|1535.8|1536.3|1536|1535.6|1535.3|15
1600662600000|2020-09-21 04:30:00|1536.2|1535.9|1536.4|1536.1|1536.5|1536.2|1535.6|1535.3|31
1600662900000|2020-09-21 04:35:00|1536.5|1536.2|1536.6|1536.3|1536.9|1536.6|1536.1|1535.8|16
1600663200000|2020-09-21 04:40:00|1536.7|1536.4|1536.5|1536.2|1537|1536.7|1536.1|1535.8|15
1600663500000|2020-09-21 04:45:00|1536.4|1536.1|1535.2|1534.9|1536.6|1536.3|1535.2|1534.9|35
1600663800000|2020-09-21 04:50:00|1535.3|1535|1533.8|1533.5|1535.3|1535|1533.6|1533.3|51
1600664100000|2020-09-21 04:55:00|1533.9|1533.6|1533.9|1533.6|1534.3|1534|1533.3|1533|20
1600664400000|2020-09-21 05:00:00|1533.8|1533.5|1534.2|1533.9|1534.8|1534.5|1533.5|1533.2|35
1600664700000|2020-09-21 05:05:00|1534.1|1533.8|1535.1|1534.8|1535.3|1535|1534|1533.7|18
1600665000000|2020-09-21 05:10:00|1535|1534.7|1534.4|1534.1|1535.1|1534.8|1534.3|1534|17
1600665300000|2020-09-21 05:15:00|1534.5|1534.2|1534.2|1533.9|1534.9|1534.6|1534.1|1533.8|20
1600665600000|2020-09-21 05:20:00|1534.3|1534|1532.5|1532.2|1534.8|1534.5|1532.3|1532|83
1600665900000|2020-09-21 05:25:00|1532.4|1532.1|1532.2|1531.9|1532.9|1532.6|1532.1|1531.8|34
1600666200000|2020-09-21 05:30:00|1532|1531.7|1530.3|1530|1532.4|1532.1|1530|1529.7|218
1600666500000|2020-09-21 05:35:00|1530.4|1530.1|1530.6|1530.3|1531.2|1530.9|1529.4|1529.1|114
1600666800000|2020-09-21 05:40:00|1530.7|1530.4|1531.1|1530.8|1531.6|1531.3|1530.2|1529.9|27
1600667100000|2020-09-21 05:45:00|1531.2|1530.9|1532.1|1531.8|1532.3|1532|1531.2|1530.9|64
1600667400000|2020-09-21 05:50:00|1532|1531.7|1532.2|1531.9|1532.3|1532|1531.8|1531.5|29
1600667700000|2020-09-21 05:55:00|1532.1|1531.8|1532.5|1532.2|1532.9|1532.6|1531.8|1531.5|46
1600668000000|2020-09-21 06:00:00|1532.6|1532.3|1532.1|1531.8|1533.1|1532.8|1531.6|1531.3|69
1600668300000|2020-09-21 06:05:00|1532.2|1531.9|1531.9|1531.6|1532.4|1532.1|1530.7|1530.4|35
1600668600000|2020-09-21 06:10:00|1532|1531.7|1532.6|1532.3|1532.9|1532.6|1531.9|1531.6|53
1600668900000|2020-09-21 06:15:00|1532.7|1532.4|1531.5|1531.2|1532.9|1532.6|1531.2|1530.9|39
1600669200000|2020-09-21 06:20:00|1531.6|1531.3|1529.8|1529.5|1531.6|1531.3|1529.6|1529.3|79
1600669500000|2020-09-21 06:25:00|1529.7|1529.4|1530.7|1530.4|1531.1|1530.8|1529|1528.7|62
1600669800000|2020-09-21 06:30:00|1530.8|1530.5|1531.3|1531|1531.8|1531.5|1530.6|1530.3|33
1600670100000|2020-09-21 06:35:00|1531.2|1530.9|1531.7|1531.4|1531.7|1531.4|1530.2|1529.9|77
1600670400000|2020-09-21 06:40:00|1531.8|1531.5|1532.2|1531.9|1532.3|1532|1531.3|1531|11
1600670700000|2020-09-21 06:45:00|1532.3|1532|1532.3|1532|1532.5|1532.2|1531.8|1531.5|14
1600671000000|2020-09-21 06:50:00|1532.2|1531.9|1532.6|1532.3|1533.3|1533|1532.1|1531.8|41
1600671300000|2020-09-21 06:55:00|1532.5|1532.2|1533.3|1533|1533.6|1533.3|1532.4|1532.1|29
1600671600000|2020-09-21 07:00:00|1533.4|1533.1|1531.4|1531.1|1534.6|1534.3|1530.9|1530.6|327
1600671900000|2020-09-21 07:05:00|1531.6|1531.3|1530.8|1530.5|1532.1|1531.8|1530.5|1530.2|118
1600672200000|2020-09-21 07:10:00|1530.9|1530.6|1528.3|1528|1531.5|1531.2|1527.2|1526.9|220
1600672500000|2020-09-21 07:15:00|1528.2|1527.9|1527.2|1526.9|1528.4|1528.1|1526.4|1526.1|178
1600672800000|2020-09-21 07:20:00|1527.4|1527.1|1523.1|1522.8|1527.4|1527.1|1522.9|1522.6|429
1600673100000|2020-09-21 07:25:00|1523.2|1522.9|1523.7|1523.4|1523.9|1523.6|1522.1|1521.8|378
1600673400000|2020-09-21 07:30:00|1523.8|1523.5|1520.1|1519.8|1524|1523.7|1519.3|1519|373
1600673700000|2020-09-21 07:35:00|1520.2|1519.9|1519.2|1518.9|1520.7|1520.4|1518.7|1518.4|211
1600674000000|2020-09-21 07:40:00|1519.3|1519|1520.3|1520|1521.2|1520.9|1518.4|1518.1|241
1600674300000|2020-09-21 07:45:00|1520.4|1520.1|1519.8|1519.5|1521.1|1520.8|1519|1518.7|435
1600674600000|2020-09-21 07:50:00|1520|1519.7|1516.4|1516.1|1520.2|1519.9|1514.1|1513.8|727
1600674900000|2020-09-21 07:55:00|1516.5|1516.2|1518.6|1518.3|1518.6|1518.3|1516.4|1516.1|224
1600675200000|2020-09-21 08:00:00|1518.7|1518.4|1517.9|1517.6|1519.1|1518.8|1516.2|1515.9|296
1600675500000|2020-09-21 08:05:00|1518|1517.7|1516.9|1516.6|1519|1518.7|1516.8|1516.5|249
1600675800000|2020-09-21 08:10:00|1517.1|1516.8|1513.9|1513.6|1517.2|1516.9|1513|1512.7|203
1600676100000|2020-09-21 08:15:00|1514|1513.7|1512.8|1512.5|1515|1514.7|1512.4|1512.1|248
1600676400000|2020-09-21 08:20:00|1512.9|1512.6|1511.9|1511.6|1513.4|1513.1|1511.6|1511.3|193
1600676700000|2020-09-21 08:25:00|1511.8|1511.5|1511.8|1511.5|1512.4|1512.1|1509.2|1508.9|432
1600677000000|2020-09-21 08:30:00|1511.9|1511.6|1508.9|1508.6|1511.9|1511.6|1507.8|1507.5|696
1600677300000|2020-09-21 08:35:00|1509|1508.7|1508|1507.7|1509.9|1509.6|1508|1507.7|462
1600677600000|2020-09-21 08:40:00|1507.9|1507.6|1502.9|1502.6|1508.6|1508.3|1502.9|1502.6|834
1600677900000|2020-09-21 08:45:00|1503|1502.7|1501.4|1501.1|1503.4|1503.1|1501|1500.7|589
1600678200000|2020-09-21 08:50:00|1501.5|1501.2|1503.5|1503.2|1503.7|1503.4|1500|1499.7|446
1600678500000|2020-09-21 08:55:00|1503.4|1503.1|1504.1|1503.8|1504.6|1504.3|1502.7|1502.4|215
1600678800000|2020-09-21 09:00:00|1504|1503.7|1505.1|1504.8|1505.4|1505.1|1502.6|1502.3|355
1600679100000|2020-09-21 09:05:00|1505|1504.7|1507.9|1507.6|1507.9|1507.6|1504.9|1504.6|203
1600679400000|2020-09-21 09:10:00|1508.3|1508|1511.7|1511.4|1511.8|1511.5|1508.2|1507.9|443
1600679700000|2020-09-21 09:15:00|1511.8|1511.5|1513.3|1513|1513.3|1513|1511.6|1511.3|208
1600680000000|2020-09-21 09:20:00|1513.4|1513.1|1512.6|1512.3|1513.4|1513.1|1511.4|1511.1|175
1600680300000|2020-09-21 09:25:00|1512.8|1512.5|1510.6|1510.3|1513.1|1512.8|1509.3|1509|169
1600680600000|2020-09-21 09:30:00|1510.7|1510.4|1508.2|1507.9|1510.8|1510.5|1508.1|1507.8|150
1600680900000|2020-09-21 09:35:00|1508.1|1507.8|1507|1506.7|1509.1|1508.8|1506.4|1506.1|73
1600681200000|2020-09-21 09:40:00|1507.1|1506.8|1505.8|1505.5|1507.5|1507.2|1505.3|1505|156
1600681500000|2020-09-21 09:45:00|1505.7|1505.4|1505.5|1505.2|1505.9|1505.6|1503.6|1503.3|166
1600681800000|2020-09-21 09:50:00|1505.4|1505.1|1508.1|1507.8|1508.4|1508.1|1504.5|1504.2|75
1600682100000|2020-09-21 09:55:00|1508.2|1507.9|1506.6|1506.3|1508.2|1507.9|1506.2|1505.9|85
1600682400000|2020-09-21 10:00:00|1506.5|1506.2|1507.9|1507.6|1508.1|1507.8|1505.6|1505.3|343
1600682700000|2020-09-21 10:05:00|1508|1507.7|1508.7|1508.4|1509|1508.7|1507.2|1506.9|113
1600683000000|2020-09-21 10:10:00|1508.6|1508.3|1506.7|1506.4|1508.7|1508.4|1506.2|1505.9|113
1600683300000|2020-09-21 10:15:00|1506.6|1506.3|1506.7|1506.4|1507.1|1506.8|1505.6|1505.3|116
1600683600000|2020-09-21 10:20:00|1506.6|1506.3|1509.8|1509.5|1509.9|1509.6|1505.4|1505.1|359
1600683900000|2020-09-21 10:25:00|1509.7|1509.4|1509.2|1508.9|1510.4|1510.1|1508.4|1508.1|115
1600684200000|2020-09-21 10:30:00|1509.3|1509|1510.2|1509.9|1511|1510.7|1508.9|1508.6|310
1600684500000|2020-09-21 10:35:00|1510.3|1510|1509.8|1509.5|1510.7|1510.4|1509.4|1509.1|131
1600684800000|2020-09-21 10:40:00|1509.7|1509.4|1508.1|1507.8|1509.9|1509.6|1507.9|1507.6|140
1600685100000|2020-09-21 10:45:00|1508|1507.7|1507.7|1507.4|1508|1507.7|1506.9|1506.6|317
1600685400000|2020-09-21 10:50:00|1507.6|1507.3|1507.9|1507.6|1508|1507.7|1506.8|1506.5|117
1600685700000|2020-09-21 10:55:00|1507.8|1507.5|1508.8|1508.5|1508.8|1508.5|1507.6|1507.3|87
1600686000000|2020-09-21 11:00:00|1509|1508.7|1507.9|1507.6|1509.6|1509.3|1507.6|1507.3|241
1600686300000|2020-09-21 11:05:00|1507.8|1507.5|1507.9|1507.6|1509|1508.7|1507.6|1507.3|134
1600686600000|2020-09-21 11:10:00|1507.8|1507.5|1510.1|1509.8|1510.2|1509.9|1507.8|1507.5|124
1600686900000|2020-09-21 11:15:00|1510|1509.7|1509.1|1508.8|1510.6|1510.3|1508.6|1508.3|69
1600687200000|2020-09-21 11:20:00|1509|1508.7|1507.7|1507.4|1510|1509.7|1507.3|1507|120
1600687500000|2020-09-21 11:25:00|1507.6|1507.3|1506.8|1506.5|1507.8|1507.5|1506.5|1506.2|186
1600687800000|2020-09-21 11:30:00|1506.7|1506.4|1508.4|1508.1|1508.8|1508.5|1505.9|1505.6|156
1600688100000|2020-09-21 11:35:00|1508.3|1508|1508.3|1508|1509|1508.7|1507.6|1507.3|223
1600688400000|2020-09-21 11:40:00|1508.1|1507.8|1508.2|1507.9|1508.6|1508.3|1507.5|1507.2|307
1600688700000|2020-09-21 11:45:00|1508.1|1507.8|1509.5|1509.2|1509.6|1509.3|1508|1507.7|158
1600689000000|2020-09-21 11:50:00|1509.4|1509.1|1509.9|1509.6|1510.3|1510|1509.3|1509|137
1600689300000|2020-09-21 11:55:00|1509.8|1509.5|1510.8|1510.5|1510.9|1510.6|1509.7|1509.4|194
1600689600000|2020-09-21 12:00:00|1510.5|1510.2|1508|1507.7|1510.8|1510.5|1508|1507.7|290
1600689900000|2020-09-21 12:05:00|1508.1|1507.8|1504.9|1504.6|1508.2|1507.9|1504.8|1504.5|304
1600690200000|2020-09-21 12:10:00|1504.8|1504.5|1505.9|1505.6|1506.5|1506.2|1504.4|1504.1|263
1600690500000|2020-09-21 12:15:00|1505.7|1505.4|1507.2|1506.9|1508|1507.7|1505.4|1505.1|349
1600690800000|2020-09-21 12:20:00|1507.3|1507|1504.2|1503.9|1507.3|1507|1504.2|1503.9|190
1600691100000|2020-09-21 12:25:00|1504.1|1503.8|1502.8|1502.5|1505.1|1504.8|1502|1501.7|385
1600691400000|2020-09-21 12:30:00|1502.7|1502.4|1500.6|1500.3|1503.3|1503|1500.5|1500.2|807
1600691700000|2020-09-21 12:35:00|1500.5|1500.2|1500.1|1499.8|1500.9|1500.6|1499.3|1499|999
1600692000000|2020-09-21 12:40:00|1500.2|1499.9|1497.2|1496.9|1500.6|1500.3|1496.8|1496.5|900
1600692300000|2020-09-21 12:45:00|1497.3|1497|1497.6|1497.3|1498.3|1498|1497|1496.7|699
1600692600000|2020-09-21 12:50:00|1497.5|1497.2|1500.6|1500.3|1500.7|1500.4|1497.1|1496.8|724
1600692900000|2020-09-21 12:55:00|1500.7|1500.4|1502.7|1502.4|1502.9|1502.6|1500.2|1499.9|660
1600693200000|2020-09-21 13:00:00|1502.6|1502.3|1504.3|1504|1504.6|1504.3|1501.8|1501.5|621
1600693500000|2020-09-21 13:05:00|1504.4|1504.1|1500.9|1500.6|1504.5|1504.2|1500.7|1500.4|632
1600693800000|2020-09-21 13:10:00|1501|1500.7|1503.7|1503.4|1504.1|1503.8|1499.9|1499.6|605
1600694100000|2020-09-21 13:15:00|1503.9|1503.6|1502.4|1502.1|1503.9|1503.6|1501.6|1501.3|574
1600694400000|2020-09-21 13:20:00|1502.5|1502.2|1501.7|1501.4|1503.4|1503.1|1500.9|1500.6|710
1600694700000|2020-09-21 13:25:00|1501.6|1501.3|1503.4|1503.1|1503.8|1503.5|1499.9|1499.6|1302
1600695000000|2020-09-21 13:30:00|1503.6|1503.3|1497.5|1497.2|1507.7|1507.4|1496.9|1496.6|7248
1600695300000|2020-09-21 13:35:00|1497.8|1497.5|1490.1|1489.8|1499.1|1498.8|1488.3|1488|5884
1600695600000|2020-09-21 13:40:00|1490|1489.7|1491|1490.7|1493.1|1492.8|1487.3|1487|3145
1600695900000|2020-09-21 13:45:00|1491.2|1490.9|1493.1|1492.8|1495.9|1495.6|1489.5|1489.2|4348
1600696200000|2020-09-21 13:50:00|1493.2|1492.9|1495.6|1495.3|1496.4|1496.1|1490.5|1490.2|3097
1600696500000|2020-09-21 13:55:00|1495.5|1495.2|1497.1|1496.8|1498.8|1498.5|1491.1|1490.8|2874
1600696800000|2020-09-21 14:00:00|1496.9|1496.6|1490.5|1490.2|1498.2|1497.9|1487|1486.7|4335
1600697100000|2020-09-21 14:05:00|1490.8|1490.5|1490.7|1490.4|1492.2|1491.9|1486.2|1485.9|2449
1600697400000|2020-09-21 14:10:00|1490.6|1490.3|1486.3|1486|1493.5|1493.2|1486.2|1485.9|3071
1600697700000|2020-09-21 14:15:00|1486|1485.7|1486.7|1486.4|1488.6|1488.3|1484.5|1484.2|3481
1600698000000|2020-09-21 14:20:00|1486.8|1486.5|1485.4|1485.1|1488|1487.7|1483.3|1483|2805
1600698300000|2020-09-21 14:25:00|1485.3|1485|1483.8|1483.5|1485.9|1485.6|1481.9|1481.6|2575
1600698600000|2020-09-21 14:30:00|1483.7|1483.4|1479.2|1478.9|1484.1|1483.8|1478.5|1478.2|3229
1600698900000|2020-09-21 14:35:00|1479.3|1479|1476.2|1475.9|1479.9|1479.6|1475.9|1475.6|2600
1600699200000|2020-09-21 14:40:00|1476|1475.7|1479|1478.7|1480.6|1480.3|1474.4|1474.1|2848
1600699500000|2020-09-21 14:45:00|1478.9|1478.6|1482.5|1482.2|1482.7|1482.4|1478.2|1477.9|2569
1600699800000|2020-09-21 14:50:00|1482.4|1482.1|1484.9|1484.6|1485.2|1484.9|1479.4|1479.1|2430
1600700100000|2020-09-21 14:55:00|1484.7|1484.4|1481.8|1481.5|1485|1484.7|1481.8|1481.5|1920
1600700400000|2020-09-21 15:00:00|1481.9|1481.6|1485.5|1485.2|1486.7|1486.4|1481.2|1480.9|2056
1600700700000|2020-09-21 15:05:00|1485.4|1485.1|1488|1487.7|1488|1487.7|1485.1|1484.8|2508
1600701000000|2020-09-21 15:10:00|1488.1|1487.8|1481.3|1481|1488.5|1488.2|1481.2|1480.9|3060
1600701300000|2020-09-21 15:15:00|1481.2|1480.9|1477.9|1477.6|1482|1481.7|1476.1|1475.8|4211
1600701600000|2020-09-21 15:20:00|1478|1477.7|1477.6|1477.3|1479.2|1478.9|1476.3|1476|1610
1600701900000|2020-09-21 15:25:00|1477.5|1477.2|1479|1478.7|1480|1479.7|1475.9|1475.6|3057
1600702200000|2020-09-21 15:30:00|1478.9|1478.6|1475.9|1475.6|1481.8|1481.5|1475.4|1475.1|2313
1600702500000|2020-09-21 15:35:00|1475.8|1475.5|1476.6|1476.3|1479|1478.7|1474.4|1474.1|2202
1600702800000|2020-09-21 15:40:00|1476.9|1476.6|1476.6|1476.3|1479.7|1479.4|1474.9|1474.6|2089
1600703100000|2020-09-21 15:45:00|1476.5|1476.2|1480.3|1480|1481.2|1480.9|1476.3|1476|3136
1600703400000|2020-09-21 15:50:00|1480.2|1479.9|1482.1|1481.8|1482.4|1482.1|1478.7|1478.4|1406
1600703700000|2020-09-21 15:55:00|1481.8|1481.5|1481.4|1481.1|1483.3|1483|1480.2|1479.9|1616
1600704000000|2020-09-21 16:00:00|1481.3|1481|1483.9|1483.6|1484.1|1483.8|1480.9|1480.6|1386
1600704300000|2020-09-21 16:05:00|1483.8|1483.5|1483.9|1483.6|1484.7|1484.4|1482.8|1482.5|1403
1600704600000|2020-09-21 16:10:00|1483.8|1483.5|1480.1|1479.8|1484.1|1483.8|1479.9|1479.6|2784
1600704900000|2020-09-21 16:15:00|1480|1479.7|1481.1|1480.8|1481.7|1481.4|1477.8|1477.5|2279
1600705200000|2020-09-21 16:20:00|1481.3|1481|1478.8|1478.5|1481.6|1481.3|1477.9|1477.6|1312
1600705500000|2020-09-21 16:25:00|1478.7|1478.4|1477.9|1477.6|1480.8|1480.5|1477.4|1477.1|1508
1600705800000|2020-09-21 16:30:00|1478|1477.7|1476.2|1475.9|1478.1|1477.8|1475.3|1475|1641
1600706100000|2020-09-21 16:35:00|1476.3|1476|1479|1478.7|1479.7|1479.4|1476|1475.7|1007
1600706400000|2020-09-21 16:40:00|1479.3|1479|1478|1477.7|1480.8|1480.5|1477.4|1477.1|1634
1600706700000|2020-09-21 16:45:00|1477.9|1477.6|1476.1|1475.8|1478.7|1478.4|1474.9|1474.6|1243
1600707000000|2020-09-21 16:50:00|1476.2|1475.9|1475.2|1474.9|1476.2|1475.9|1474.3|1474|1565
1600707300000|2020-09-21 16:55:00|1475.1|1474.8|1474.8|1474.5|1475.5|1475.2|1472.8|1472.5|1459
1600707600000|2020-09-21 17:00:00|1475.1|1474.8|1474.6|1474.3|1475.9|1475.6|1472.2|1471.9|1679
1600707900000|2020-09-21 17:05:00|1474.8|1474.5|1474.7|1474.4|1475.8|1475.5|1473.4|1473.1|1145
1600708200000|2020-09-21 17:10:00|1474.9|1474.6|1476.2|1475.9|1476.6|1476.3|1474.1|1473.8|1274
1600708500000|2020-09-21 17:15:00|1476.3|1476|1476.3|1476|1477.6|1477.3|1475.8|1475.5|1577
1600708800000|2020-09-21 17:20:00|1476.2|1475.9|1479.2|1478.9|1479.5|1479.2|1476.2|1475.9|1461
1600709100000|2020-09-21 17:25:00|1479.1|1478.8|1480.2|1479.9|1480.5|1480.2|1478.3|1478|1492
1600709400000|2020-09-21 17:30:00|1480.1|1479.8|1479.2|1478.9|1481.5|1481.2|1479.2|1478.9|2215
1600709700000|2020-09-21 17:35:00|1479.1|1478.8|1480|1479.7|1480.7|1480.4|1478.4|1478.1|1259
1600710000000|2020-09-21 17:40:00|1479.9|1479.6|1478|1477.7|1480.3|1480|1477.9|1477.6|1135
1600710300000|2020-09-21 17:45:00|1477.8|1477.5|1477.1|1476.8|1478.5|1478.2|1476.1|1475.8|1680
1600710600000|2020-09-21 17:50:00|1477|1476.7|1474.8|1474.5|1477.8|1477.5|1474.8|1474.5|1171
1600710900000|2020-09-21 17:55:00|1474.7|1474.4|1474.6|1474.3|1475.5|1475.2|1473.8|1473.5|1344
1600711200000|2020-09-21 18:00:00|1474.7|1474.4|1475.2|1474.9|1475.6|1475.3|1473.2|1472.9|2924
1600711500000|2020-09-21 18:05:00|1475|1474.7|1473.6|1473.3|1475|1474.7|1472.2|1471.9|1380
1600711800000|2020-09-21 18:10:00|1473.5|1473.2|1473.1|1472.8|1474.4|1474.1|1471.7|1471.4|1660
1600712100000|2020-09-21 18:15:00|1473.2|1472.9|1472.4|1472.1|1474.5|1474.2|1471.4|1471.1|1646
1600712400000|2020-09-21 18:20:00|1472.7|1472.4|1475.1|1474.8|1476.1|1475.8|1472.5|1472.2|2322
1600712700000|2020-09-21 18:25:00|1475.2|1474.9|1475.8|1475.5|1477.3|1477|1474.4|1474.1|949
1600713000000|2020-09-21 18:30:00|1475.6|1475.3|1472.9|1472.6|1475.6|1475.3|1472.2|1471.9|1882
1600713300000|2020-09-21 18:35:00|1473.1|1472.8|1473|1472.7|1473.3|1473|1471.7|1471.4|1251
1600713600000|2020-09-21 18:40:00|1472.9|1472.6|1471.2|1470.9|1473.5|1473.2|1470.9|1470.6|1641
1600713900000|2020-09-21 18:45:00|1471.1|1470.8|1471.8|1471.5|1472.3|1472|1470.5|1470.2|1438
1600714200000|2020-09-21 18:50:00|1471.9|1471.6|1474.7|1474.4|1474.8|1474.5|1471.4|1471.1|2172
1600714500000|2020-09-21 18:55:00|1474.6|1474.3|1476.3|1476|1477.2|1476.9|1474.2|1473.9|974
1600714800000|2020-09-21 19:00:00|1476.2|1475.9|1479.1|1478.8|1479.2|1478.9|1475.5|1475.2|1775
1600715100000|2020-09-21 19:05:00|1479.2|1478.9|1480.8|1480.5|1480.8|1480.5|1478.2|1477.9|1605
1600715400000|2020-09-21 19:10:00|1480.9|1480.6|1482.1|1481.8|1482.7|1482.4|1480.5|1480.2|1542
1600715700000|2020-09-21 19:15:00|1482.3|1482|1482.4|1482.1|1483.9|1483.6|1481.1|1480.8|2277
1600716000000|2020-09-21 19:20:00|1482.3|1482|1485.2|1484.9|1485.4|1485.1|1481.6|1481.3|2001
1600716300000|2020-09-21 19:25:00|1485.1|1484.8|1483.4|1483.1|1485.5|1485.2|1483.2|1482.9|1499
1600716600000|2020-09-21 19:30:00|1483.5|1483.2|1482.6|1482.3|1485.1|1484.8|1480.5|1480.2|2366
1600716900000|2020-09-21 19:35:00|1482.5|1482.2|1484.1|1483.8|1486.2|1485.9|1482.1|1481.8|1666
1600717200000|2020-09-21 19:40:00|1484.3|1484|1484.5|1484.2|1485.1|1484.8|1482.4|1482.1|2283
1600717500000|2020-09-21 19:45:00|1484.9|1484.6|1483.5|1483.2|1486.4|1486.1|1483.4|1483.1|2361
1600717800000|2020-09-21 19:50:00|1483.2|1482.9|1484.9|1484.6|1486.6|1486.3|1483.2|1482.9|4092
1600718100000|2020-09-21 19:55:00|1484.8|1484.5|1485.9|1485.6|1486.2|1485.9|1482.2|1481.9|11263
1600718400000|2020-09-21 20:00:00|1486.3|1486|1487.3|1487|1489.1|1488.8|1485.9|1485.6|4942
1600718700000|2020-09-21 20:05:00|1487.4|1487.1|1487.2|1486.9|1488.2|1487.9|1486.9|1486.6|1601
1600719000000|2020-09-21 20:10:00|1487.1|1486.8|1489.1|1488.3|1489.1|1488.7|1487|1486.7|1525
1600719300000|2020-09-21 20:15:00|1489|1488.2|1489.1|1488.3|1489.5|1488.7|1489|1488.2|0
1600719600000|2020-09-21 20:20:00|1489|1488.2|1488.2|1487.4|1489|1488.2|1488.1|1487.3|0
1600719900000|2020-09-21 20:25:00|1488.3|1487.5|1488.2|1487.4|1488.4|1487.6|1487.9|1487.1|0
1600720200000|2020-09-21 20:30:00|1488.9|1488.6|1490.5|1490.2|1490.5|1490.2|1488.6|1488.3|246
1600720500000|2020-09-21 20:35:00|1490.6|1490.3|1491.1|1490.8|1491.4|1491.1|1490.6|1490.3|202
1600720800000|2020-09-21 20:40:00|1491|1490.7|1490.9|1490.6|1491.1|1490.8|1490.6|1490.3|91
1600721100000|2020-09-21 20:45:00|1491|1490.7|1491.1|1490.8|1491.3|1491|1491|1490.7|117
1600721400000|2020-09-21 20:50:00|1491|1490.7|1489.7|1489.4|1491|1490.7|1489.7|1489.4|124
1600721700000|2020-09-21 20:55:00|1489.6|1489.3|1487.3|1486.5|1489.6|1489.3|1486.7|1486.4|317
1600722000000|2020-09-21 21:00:00|1487.4|1486.6|1486.7|1485.9|1488|1487.2|1486.5|1485.7|0
1600722300000|2020-09-21 21:05:00|1486.8|1486|1486.4|1485.6|1486.8|1486|1486.4|1485.6|0
1600722600000|2020-09-21 21:10:00|1485.7|1484.9|1485.6|1484.8|1485.7|1484.9|1485.6|1484.8|0
1600722900000|2020-09-21 21:15:00|1485.5|1484.7|1485.4|1484.6|1485.6|1484.8|1485.4|1484.6|0
1600723200000|2020-09-21 21:20:00|1485.5|1484.7|1485.5|1484.7|1485.5|1484.7|1485.4|1484.6|0
1600723500000|2020-09-21 21:25:00|1485.4|1484.6|1485|1484.2|1485.5|1484.7|1485|1484.2|0
1600723800000|2020-09-21 21:30:00|1484.8|1484|1484.8|1484|1484.9|1484.1|1484.8|1484|0
1600724100000|2020-09-21 21:35:00|1484.7|1483.9|1484.6|1483.8|1484.7|1483.9|1484.6|1483.8|0
1600724400000|2020-09-21 21:40:00|1484.5|1483.7|1484.6|1483.8|1484.6|1483.8|1484.5|1483.7|0
1600724700000|2020-09-21 21:45:00|1484.5|1483.7|1484.7|1483.9|1484.7|1483.9|1484.5|1483.7|0
1600725000000|2020-09-21 21:50:00|1485|1484.2|1484.8|1484|1485|1484.2|1484.7|1483.9|0
1600725300000|2020-09-21 21:55:00|1484.7|1483.9|1484.9|1484.1|1484.9|1484.1|1484.7|1483.9|0
1600725600000|2020-09-21 22:00:00|1486.7|1486.4|1489.9|1489.6|1490|1489.7|1485.5|1485.2|222
1600725900000|2020-09-21 22:05:00|1489.8|1489.5|1489.2|1488.9|1490.2|1489.9|1488.2|1487.9|169
1600726200000|2020-09-21 22:10:00|1489.1|1488.8|1489|1488.7|1489.7|1489.4|1488.3|1488|87
1600726500000|2020-09-21 22:15:00|1489.1|1488.8|1489|1488.7|1489.1|1488.8|1488.3|1488|67
1600726800000|2020-09-21 22:20:00|1489.1|1488.8|1489|1488.7|1490|1489.7|1489|1488.7|103
1600727100000|2020-09-21 22:25:00|1488.9|1488.6|1488.3|1488|1489.1|1488.8|1487.9|1487.6|57
1600727400000|2020-09-21 22:30:00|1488.2|1487.9|1488.2|1487.9|1488.6|1488.3|1487.9|1487.6|18
1600727700000|2020-09-21 22:35:00|1488.3|1488|1488.1|1487.8|1488.7|1488.4|1488|1487.7|25
1600728000000|2020-09-21 22:40:00|1488.2|1487.9|1488.8|1488.5|1489|1488.7|1488.2|1487.9|11
1600728300000|2020-09-21 22:45:00|1489.1|1488.8|1488.8|1488.5|1489.2|1488.9|1488.4|1488.1|27
1600728600000|2020-09-21 22:50:00|1488.7|1488.4|1489.5|1489.2|1489.6|1489.3|1487.9|1487.6|43
1600728900000|2020-09-21 22:55:00|1489.6|1489.3|1489.3|1489|1489.7|1489.4|1489.3|1489|7
1600729200000|2020-09-21 23:00:00|1489.1|1488.8|1488.9|1488.6|1489.6|1489.3|1488.7|1488.4|22
1600729500000|2020-09-21 23:05:00|1488.8|1488.5|1488.5|1488.2|1488.8|1488.5|1488.4|1488.1|22
1600729800000|2020-09-21 23:10:00|1488.6|1488.3|1488.3|1488|1488.7|1488.4|1488.1|1487.8|13
1600730100000|2020-09-21 23:15:00|1488.4|1488.1|1489|1488.7|1489.2|1488.9|1488.3|1488|11
1600730400000|2020-09-21 23:20:00|1488.9|1488.6|1488.6|1488.3|1489.2|1488.9|1488.6|1488.3|18
1600730700000|2020-09-21 23:25:00|1488.7|1488.4|1489.3|1489|1489.4|1489.1|1488.7|1488.4|7
1600731000000|2020-09-21 23:30:00|1489.2|1488.9|1490|1489.7|1490.4|1490.1|1489.1|1488.8|77
1600731300000|2020-09-21 23:35:00|1489.9|1489.6|1490.9|1490.6|1491|1490.7|1489.9|1489.6|35
1600731600000|2020-09-21 23:40:00|1490.8|1490.5|1490.2|1489.9|1491|1490.7|1490.2|1489.9|43
1600731900000|2020-09-21 23:45:00|1490.1|1489.8|1490.3|1490|1490.4|1490.1|1489.9|1489.6|26
1600732200000|2020-09-21 23:50:00|1490.2|1489.9|1490.8|1490.5|1491.1|1490.8|1489.5|1489.2|67
1600732500000|2020-09-21 23:55:00|1490.9|1490.6|1492|1491.7|1492.3|1492|1490.6|1490.3|127
1600732800000|2020-09-22 00:00:00|1492.2|1491.9|1491.9|1491.6|1492.6|1492.3|1491.1|1490.8|100
1600733100000|2020-09-22 00:05:00|1492.2|1491.9|1493.8|1493.5|1494|1493.7|1491.8|1491.5|105
1600733400000|2020-09-22 00:10:00|1493.7|1493.4|1494.5|1494.2|1495.1|1494.8|1493.7|1493.4|76
1600733700000|2020-09-22 00:15:00|1494.4|1494.1|1493.9|1493.6|1494.4|1494.1|1493.2|1492.9|167
1600734000000|2020-09-22 00:20:00|1493.8|1493.5|1493.4|1493.1|1493.8|1493.5|1493.1|1492.8|27
1600734300000|2020-09-22 00:25:00|1493.3|1493|1494|1493.7|1494|1493.7|1493.3|1493|12
1600734600000|2020-09-22 00:30:00|1493.9|1493.6|1491.2|1490.9|1494|1493.7|1491.1|1490.8|64
1600734900000|2020-09-22 00:35:00|1491.1|1490.8|1490.8|1490.5|1491.3|1491|1489.8|1489.5|71
1600735200000|2020-09-22 00:40:00|1490.7|1490.4|1490.3|1490|1490.7|1490.4|1489.8|1489.5|28
1600735500000|2020-09-22 00:45:00|1490.2|1489.9|1490.4|1490.1|1490.6|1490.3|1489.4|1489.1|33
1600735800000|2020-09-22 00:50:00|1490.5|1490.2|1491.7|1491.4|1492|1491.7|1490.5|1490.2|22
1600736100000|2020-09-22 00:55:00|1491.8|1491.5|1491.2|1490.9|1492|1491.7|1491.2|1490.9|22
1600736400000|2020-09-22 01:00:00|1491.3|1491|1491.2|1490.9|1491.5|1491.2|1489.5|1489.2|25
1600736700000|2020-09-22 01:05:00|1491.1|1490.8|1490.4|1490.1|1491.1|1490.8|1489.6|1489.3|15
1600737000000|2020-09-22 01:10:00|1490.3|1490|1489.4|1489.1|1490.3|1490|1488.8|1488.5|44
1600737300000|2020-09-22 01:15:00|1489.3|1489|1485.6|1485.3|1489.4|1489.1|1485.4|1485.1|124
1600737600000|2020-09-22 01:20:00|1485.7|1485.4|1483.9|1483.6|1485.7|1485.4|1483.4|1483.1|131
1600737900000|2020-09-22 01:25:00|1484|1483.7|1486.2|1485.9|1486.7|1486.4|1483.8|1483.5|46
1600738200000|2020-09-22 01:30:00|1486|1485.7|1486.5|1486.2|1486.7|1486.4|1484.5|1484.2|45
1600738500000|2020-09-22 01:35:00|1486.4|1486.1|1488.8|1488.5|1488.9|1488.6|1486.3|1486|40
1600738800000|2020-09-22 01:40:00|1488.7|1488.4|1487.6|1487.3|1488.8|1488.5|1487.2|1486.9|9
1600739100000|2020-09-22 01:45:00|1487.7|1487.4|1487.2|1486.9|1488|1487.7|1486.5|1486.2|18
1600739400000|2020-09-22 01:50:00|1487.1|1486.8|1486.6|1486.3|1487.7|1487.4|1486|1485.7|22
1600739700000|2020-09-22 01:55:00|1486.5|1486.2|1486|1485.7|1487.1|1486.8|1485.8|1485.5|46
1600740000000|2020-09-22 02:00:00|1485.9|1485.6|1487.2|1486.9|1487.2|1486.9|1485.5|1485.2|32
1600740300000|2020-09-22 02:05:00|1487.1|1486.8|1487.9|1487.6|1488.1|1487.8|1486.8|1486.5|12
1600740600000|2020-09-22 02:10:00|1488|1487.7|1484.9|1484.6|1488|1487.7|1484.6|1484.3|58
1600740900000|2020-09-22 02:15:00|1484.7|1484.4|1483.2|1482.9|1485.1|1484.8|1483.1|1482.8|45
1600741200000|2020-09-22 02:20:00|1483.1|1482.8|1483.7|1483.4|1483.9|1483.6|1482.9|1482.6|19
1600741500000|2020-09-22 02:25:00|1483.8|1483.5|1483.7|1483.4|1484.6|1484.3|1483.6|1483.3|16
1600741800000|2020-09-22 02:30:00|1483.6|1483.3|1484.3|1484|1485|1484.7|1483.6|1483.3|9
1600742100000|2020-09-22 02:35:00|1484.4|1484.1|1484.1|1483.8|1484.5|1484.2|1483.6|1483.3|5
1600742400000|2020-09-22 02:40:00|1484|1483.7|1485.3|1485|1485.3|1485|1483.7|1483.4|5
1600742700000|2020-09-22 02:45:00|1485.1|1484.8|1485.4|1485.1|1485.9|1485.6|1484.6|1484.3|23
1600743000000|2020-09-22 02:50:00|1485.5|1485.2|1484.2|1483.9|1485.7|1485.4|1484|1483.7|36
1600743300000|2020-09-22 02:55:00|1484.3|1484|1485.4|1485.1|1485.5|1485.2|1484.2|1483.9|9
1600743600000|2020-09-22 03:00:00|1485.5|1485.2|1484.9|1484.6|1485.7|1485.4|1484.5|1484.2|63
1600743900000|2020-09-22 03:05:00|1485|1484.7|1486.6|1486.3|1486.9|1486.6|1485|1484.7|30
1600744200000|2020-09-22 03:10:00|1486.5|1486.2|1486.8|1486.5|1486.9|1486.6|1485.9|1485.6|34
1600744500000|2020-09-22 03:15:00|1486.7|1486.4|1488.1|1487.8|1488.2|1487.9|1486.6|1486.3|39
1600744800000|2020-09-22 03:20:00|1488.2|1487.9|1488.3|1488|1489|1488.7|1487.7|1487.4|47
1600745100000|2020-09-22 03:25:00|1488.4|1488.1|1488.2|1487.9|1488.6|1488.3|1487.8|1487.5|13
1600745400000|2020-09-22 03:30:00|1488.1|1487.8|1486.9|1486.6|1488.2|1487.9|1486.9|1486.6|29
1600745700000|2020-09-22 03:35:00|1486.8|1486.5|1488.6|1488.3|1488.7|1488.4|1486.7|1486.4|20
1600746000000|2020-09-22 03:40:00|1488.7|1488.4|1488|1487.7|1488.9|1488.6|1487.9|1487.6|1
1600746300000|2020-09-22 03:45:00|1488.1|1487.8|1487.5|1487.2|1488.1|1487.8|1487|1486.7|10
1600746600000|2020-09-22 03:50:00|1487.4|1487.1|1486.6|1486.3|1487.4|1487.1|1486.6|1486.3|3
1600746900000|2020-09-22 03:55:00|1486.7|1486.4|1486.5|1486.2|1487.2|1486.9|1486.4|1486.1|13
1600747200000|2020-09-22 04:00:00|1486.4|1486.1|1485.8|1485.5|1486.4|1486.1|1485|1484.7|36
1600747500000|2020-09-22 04:05:00|1485.9|1485.6|1486.5|1486.2|1486.6|1486.3|1485.8|1485.5|13
1600747800000|2020-09-22 04:10:00|1486.4|1486.1|1486.3|1486|1486.7|1486.4|1485.9|1485.6|14
1600748100000|2020-09-22 04:15:00|1486.2|1485.9|1486.1|1485.8|1486.4|1486.1|1485.7|1485.4|10
1600748400000|2020-09-22 04:20:00|1486.2|1485.9|1485.9|1485.6|1486.2|1485.9|1485.4|1485.1|19
1600748700000|2020-09-22 04:25:00|1486|1485.7|1485.2|1484.9|1486|1485.7|1484.9|1484.6|21
1600749000000|2020-09-22 04:30:00|1485.1|1484.8|1487|1486.7|1487.2|1486.9|1485.1|1484.8|10
1600749300000|2020-09-22 04:35:00|1486.9|1486.6|1486.8|1486.5|1487.4|1487.1|1486.8|1486.5|22
1600749600000|2020-09-22 04:40:00|1486.7|1486.4|1487.3|1487|1487.3|1487|1486.6|1486.3|13
1600749900000|2020-09-22 04:45:00|1487.2|1486.9|1487.1|1486.8|1487.4|1487.1|1486.8|1486.5|10
1600750200000|2020-09-22 04:50:00|1487|1486.7|1487.5|1487.2|1487.7|1487.4|1486.1|1485.8|7
1600750500000|2020-09-22 04:55:00|1487.4|1487.1|1487.6|1487.3|1487.7|1487.4|1486.7|1486.4|10
1600750800000|2020-09-22 05:00:00|1487.5|1487.2|1486|1485.7|1487.7|1487.4|1485.4|1485.1|21
1600751100000|2020-09-22 05:05:00|1485.8|1485.5|1484.9|1484.6|1486|1485.7|1484.8|1484.5|20
1600751400000|2020-09-22 05:10:00|1484.8|1484.5|1485.6|1485.3|1485.7|1485.4|1484.7|1484.4|34
1600751700000|2020-09-22 05:15:00|1485.5|1485.2|1484.3|1484|1485.5|1485.2|1484.1|1483.8|76
1600752000000|2020-09-22 05:20:00|1484.2|1483.9|1483.9|1483.6|1484.9|1484.6|1483.4|1483.1|26
1600752300000|2020-09-22 05:25:00|1484|1483.7|1484.1|1483.8|1484.5|1484.2|1483.5|1483.2|16
1600752600000|2020-09-22 05:30:00|1484|1483.7|1484.1|1483.8|1484.4|1484.1|1483.6|1483.3|5
1600752900000|2020-09-22 05:35:00|1484|1483.7|1483|1482.7|1484.1|1483.8|1482.9|1482.6|11
1600753200000|2020-09-22 05:40:00|1483.1|1482.8|1482.2|1481.9|1483.6|1483.3|1481.9|1481.6|27
1600753500000|2020-09-22 05:45:00|1482.3|1482|1481.3|1481|1482.5|1482.2|1481.3|1481|41
1600753800000|2020-09-22 05:50:00|1481.4|1481.1|1482|1481.7|1482.2|1481.9|1481.1|1480.8|29
1600754100000|2020-09-22 05:55:00|1481.9|1481.6|1481.4|1481.1|1482.1|1481.8|1481.1|1480.8|23
1600754400000|2020-09-22 06:00:00|1481.8|1481.5|1485.5|1485.2|1486.1|1485.8|1481.8|1481.5|44
1600754700000|2020-09-22 06:05:00|1485.6|1485.3|1484.1|1483.8|1485.9|1485.6|1484.1|1483.8|32
1600755000000|2020-09-22 06:10:00|1483.9|1483.6|1485.9|1485.6|1485.9|1485.6|1483.7|1483.4|36
1600755300000|2020-09-22 06:15:00|1486|1485.7|1482.3|1482|1486.2|1485.9|1482.2|1481.9|70
1600755600000|2020-09-22 06:20:00|1482.2|1481.9|1481|1480.7|1482.2|1481.9|1480.7|1480.4|55
1600755900000|2020-09-22 06:25:00|1481.2|1480.9|1482.5|1482.2|1484.6|1484.3|1480.9|1480.6|45
1600756200000|2020-09-22 06:30:00|1482.4|1482.1|1482.6|1482.3|1483.5|1483.2|1481.4|1481.1|45
1600756500000|2020-09-22 06:35:00|1483|1482.7|1481.6|1481.3|1483.8|1483.5|1481.3|1481|36
1600756800000|2020-09-22 06:40:00|1481.7|1481.4|1481.3|1481|1482.7|1482.4|1481.1|1480.8|57
1600757100000|2020-09-22 06:45:00|1481.2|1480.9|1482.1|1481.8|1482.8|1482.5|1481.2|1480.9|11
1600757400000|2020-09-22 06:50:00|1482.2|1481.9|1481.5|1481.2|1482.6|1482.3|1481.2|1480.9|29
1600757700000|2020-09-22 06:55:00|1481.4|1481.1|1483.6|1483.3|1484|1483.7|1481|1480.7|33
1600758000000|2020-09-22 07:00:00|1483.4|1483.1|1484.5|1484.2|1484.9|1484.6|1482.2|1481.9|211
1600758300000|2020-09-22 07:05:00|1484.4|1484.1|1482.7|1482.4|1484.7|1484.4|1482.3|1482|160
1600758600000|2020-09-22 07:10:00|1482.8|1482.5|1480.2|1479.9|1483|1482.7|1479.3|1479|150
1600758900000|2020-09-22 07:15:00|1480.1|1479.8|1479.8|1479.5|1481.4|1481.1|1478.8|1478.5|120
1600759200000|2020-09-22 07:20:00|1479.7|1479.4|1481.8|1481.5|1482.7|1482.4|1479.5|1479.2|57
1600759500000|2020-09-22 07:25:00|1481.7|1481.4|1481.6|1481.3|1482.3|1482|1479.9|1479.6|30
1600759800000|2020-09-22 07:30:00|1481.7|1481.4|1481.2|1480.9|1483.7|1483.4|1480.5|1480.2|252
1600760100000|2020-09-22 07:35:00|1481.3|1481|1482.3|1482|1482.9|1482.6|1480.3|1480|273
1600760400000|2020-09-22 07:40:00|1482.5|1482.2|1481.6|1481.3|1483.2|1482.9|1481.2|1480.9|78
1600760700000|2020-09-22 07:45:00|1481.5|1481.2|1483.2|1482.9|1483.9|1483.6|1481.5|1481.2|63
1600761000000|2020-09-22 07:50:00|1483.1|1482.8|1483.7|1483.4|1484.2|1483.9|1482.9|1482.6|39
1600761300000|2020-09-22 07:55:00|1483.8|1483.5|1484.7|1484.4|1485.3|1485|1483.7|1483.4|81
1600761600000|2020-09-22 08:00:00|1484.8|1484.5|1486.1|1485.8|1487|1486.7|1484.5|1484.2|84
1600761900000|2020-09-22 08:05:00|1486|1485.7|1486.7|1486.4|1487.6|1487.3|1485.9|1485.6|132
1600762200000|2020-09-22 08:10:00|1486.6|1486.3|1487|1486.7|1487.1|1486.8|1485.5|1485.2|253
1600762500000|2020-09-22 08:15:00|1487.1|1486.8|1486.2|1485.9|1488.5|1488.2|1486.2|1485.9|193
1600762800000|2020-09-22 08:20:00|1486.3|1486|1485.1|1484.8|1486.3|1486|1485|1484.7|112
1600763100000|2020-09-22 08:25:00|1485.3|1485|1486.1|1485.8|1486.2|1485.9|1484.3|1484|155
1600763400000|2020-09-22 08:30:00|1486|1485.7|1486.4|1486.1|1486.8|1486.5|1485|1484.7|190
1600763700000|2020-09-22 08:35:00|1486.3|1486|1484.4|1484.1|1486.4|1486.1|1484.2|1483.9|72
1600764000000|2020-09-22 08:40:00|1484.2|1483.9|1483.8|1483.5|1484.8|1484.5|1483.3|1483|44
1600764300000|2020-09-22 08:45:00|1483.9|1483.6|1483.3|1483|1484.5|1484.2|1483.3|1483|94
1600764600000|2020-09-22 08:50:00|1483.2|1482.9|1483.3|1483|1483.9|1483.6|1482.5|1482.2|40
1600764900000|2020-09-22 08:55:00|1483.4|1483.1|1484.7|1484.4|1484.7|1484.4|1483.4|1483.1|39
1600765200000|2020-09-22 09:00:00|1484.8|1484.5|1484.6|1484.3|1485|1484.7|1483.9|1483.6|40
1600765500000|2020-09-22 09:05:00|1484.7|1484.4|1485.2|1484.9|1485.5|1485.2|1484.3|1484|47
1600765800000|2020-09-22 09:10:00|1485.3|1485|1487.5|1487.2|1488.3|1488|1485.2|1484.9|122
1600766100000|2020-09-22 09:15:00|1487.6|1487.3|1487.8|1487.5|1488.3|1488|1487.4|1487.1|56
1600766400000|2020-09-22 09:20:00|1487.6|1487.3|1489.2|1488.9|1489.2|1488.9|1487.5|1487.2|322
1600766700000|2020-09-22 09:25:00|1489.3|1489|1488.9|1488.6|1490.2|1489.9|1488.5|1488.2|168
1600767000000|2020-09-22 09:30:00|1488.8|1488.5|1487.4|1487.1|1488.9|1488.6|1487.4|1487.1|164
1600767300000|2020-09-22 09:35:00|1487.6|1487.3|1487.5|1487.2|1488.4|1488.1|1487.4|1487.1|81
1600767600000|2020-09-22 09:40:00|1487.6|1487.3|1488.5|1488.2|1488.5|1488.2|1487.4|1487.1|32
1600767900000|2020-09-22 09:45:00|1488.4|1488.1|1487.4|1487.1|1488.5|1488.2|1487.2|1486.9|171
1600768200000|2020-09-22 09:50:00|1487.5|1487.2|1486.8|1486.5|1488.4|1488.1|1486.7|1486.4|25
1600768500000|2020-09-22 09:55:00|1486.7|1486.4|1487.1|1486.8|1487.4|1487.1|1486.3|1486|19
1600768800000|2020-09-22 10:00:00|1487|1486.7|1487.9|1487.6|1488.3|1488|1486.5|1486.2|61
1600769100000|2020-09-22 10:05:00|1487.8|1487.5|1486.5|1486.2|1488.1|1487.8|1486.4|1486.1|44
1600769400000|2020-09-22 10:10:00|1486.4|1486.1|1486.2|1485.9|1487.1|1486.8|1486.1|1485.8|61
1600769700000|2020-09-22 10:15:00|1486.3|1486|1486.1|1485.8|1487|1486.7|1485.8|1485.5|75
1600770000000|2020-09-22 10:20:00|1486.2|1485.9|1488|1487.7|1488.3|1488|1486.2|1485.9|71
1600770300000|2020-09-22 10:25:00|1488.1|1487.8|1488.8|1488.5|1489.1|1488.8|1488|1487.7|39
1600770600000|2020-09-22 10:30:00|1488.7|1488.4|1489.2|1488.9|1489.2|1488.9|1488.6|1488.3|96
1600770900000|2020-09-22 10:35:00|1489.3|1489|1489.3|1489|1489.8|1489.5|1489.3|1489|29
1600771200000|2020-09-22 10:40:00|1489.2|1488.9|1489.7|1489.4|1489.8|1489.5|1489|1488.7|17
1600771500000|2020-09-22 10:45:00|1489.6|1489.3|1488.1|1487.8|1489.7|1489.4|1488|1487.7|29
1600771800000|2020-09-22 10:50:00|1488.2|1487.9|1488.4|1488.1|1488.7|1488.4|1488.1|1487.8|16
1600772100000|2020-09-22 10:55:00|1488.5|1488.2|1488.4|1488.1|1489.8|1489.5|1488.1|1487.8|41
1600772400000|2020-09-22 11:00:00|1488.2|1487.9|1488.2|1487.9|1488.7|1488.4|1488|1487.7|78
1600772700000|2020-09-22 11:05:00|1488.1|1487.8|1488.6|1488.3|1488.7|1488.4|1487.8|1487.5|180
1600773000000|2020-09-22 11:10:00|1488.5|1488.2|1489.9|1489.6|1490.3|1490|1488.4|1488.1|193
1600773300000|2020-09-22 11:15:00|1490|1489.7|1491.4|1491.1|1491.6|1491.3|1489.7|1489.4|116
1600773600000|2020-09-22 11:20:00|1491.3|1491|1491|1490.7|1491.4|1491.1|1490.3|1490|222
1600773900000|2020-09-22 11:25:00|1490.9|1490.6|1492|1491.7|1492|1491.7|1490.9|1490.6|108
1600774200000|2020-09-22 11:30:00|1492.1|1491.8|1492.4|1492.1|1492.8|1492.5|1491.8|1491.5|224
1600774500000|2020-09-22 11:35:00|1492.5|1492.2|1492.3|1492|1493.1|1492.8|1492.3|1492|161
1600774800000|2020-09-22 11:40:00|1492.2|1491.9|1491.4|1491.1|1493.5|1493.2|1491.1|1490.8|288
1600775100000|2020-09-22 11:45:00|1491.5|1491.2|1490.2|1489.9|1491.7|1491.4|1490|1489.7|269
1600775400000|2020-09-22 11:50:00|1490.1|1489.8|1484.8|1484.5|1490.5|1490.2|1483.9|1483.6|657
1600775700000|2020-09-22 11:55:00|1484.9|1484.6|1484.2|1483.9|1485.7|1485.4|1482.3|1482|493
1600776000000|2020-09-22 12:00:00|1484.3|1484|1483.7|1483.4|1486.2|1485.9|1483.4|1483.1|324
1600776300000|2020-09-22 12:05:00|1483.8|1483.5|1485.3|1485|1485.3|1485|1483.5|1483.2|241
1600776600000|2020-09-22 12:10:00|1485.1|1484.8|1485.3|1485|1486.6|1486.3|1484.6|1484.3|284
1600776900000|2020-09-22 12:15:00|1485.6|1485.3|1484.5|1484.2|1485.8|1485.5|1483.8|1483.5|265
1600777200000|2020-09-22 12:20:00|1484.6|1484.3|1484.8|1484.5|1485|1484.7|1483|1482.7|371
1600777500000|2020-09-22 12:25:00|1484.7|1484.4|1486|1485.7|1486.5|1486.2|1484.3|1484|158
1600777800000|2020-09-22 12:30:00|1486.1|1485.8|1487.5|1487.2|1487.5|1487.2|1485.9|1485.6|229
1600778100000|2020-09-22 12:35:00|1487.6|1487.3|1488.5|1488.2|1488.9|1488.6|1487.4|1487.1|271
1600778400000|2020-09-22 12:40:00|1488.4|1488.1|1489.4|1489.1|1489.9|1489.6|1488.2|1487.9|192
1600778700000|2020-09-22 12:45:00|1489.5|1489.2|1488.7|1488.4|1489.5|1489.2|1488.3|1488|176
1600779000000|2020-09-22 12:50:00|1488.8|1488.5|1488.6|1488.3|1489.3|1489|1488.4|1488.1|215
1600779300000|2020-09-22 12:55:00|1488.7|1488.4|1488.2|1487.9|1488.7|1488.4|1487.6|1487.3|213
1600779600000|2020-09-22 13:00:00|1488|1487.7|1489.8|1489.5|1490|1489.7|1487.6|1487.3|226
1600779900000|2020-09-22 13:05:00|1489.7|1489.4|1490.6|1490.3|1490.6|1490.3|1489.7|1489.4|305
1600780200000|2020-09-22 13:10:00|1490.9|1490.6|1491.1|1490.8|1491.7|1491.4|1490.7|1490.4|473
1600780500000|2020-09-22 13:15:00|1491.2|1490.9|1491.4|1491.1|1491.5|1491.2|1490.3|1490|239
1600780800000|2020-09-22 13:20:00|1491.5|1491.2|1491.8|1491.5|1492.2|1491.9|1491|1490.7|398
1600781100000|2020-09-22 13:25:00|1491.9|1491.6|1492.2|1491.9|1492.9|1492.6|1490.7|1490.4|798
1600781400000|2020-09-22 13:30:00|1492.1|1491.8|1490.7|1490.4|1494.1|1493.8|1487.7|1487.4|5629
1600781700000|2020-09-22 13:35:00|1490.9|1490.6|1494.2|1493.9|1495.1|1494.8|1488.9|1488.6|2646
1600782000000|2020-09-22 13:40:00|1494.1|1493.8|1493.6|1493.3|1496.5|1496.2|1492.9|1492.6|2110
1600782300000|2020-09-22 13:45:00|1493.7|1493.4|1487.2|1486.9|1495.2|1494.9|1487.2|1486.9|2531
1600782600000|2020-09-22 13:50:00|1487.1|1486.8|1481.2|1480.9|1487.1|1486.8|1481|1480.7|3396
1600782900000|2020-09-22 13:55:00|1481.1|1480.8|1481.4|1481.1|1483.4|1483.1|1479.8|1479.5|3241
1600783200000|2020-09-22 14:00:00|1481.3|1481|1480.2|1479.9|1482.5|1482.2|1478.7|1478.4|2859
1600783500000|2020-09-22 14:05:00|1480.1|1479.8|1482.7|1482.4|1483.5|1483.2|1478.3|1478|3123
1600783800000|2020-09-22 14:10:00|1482.6|1482.3|1484.2|1483.9|1484.5|1484.2|1480.7|1480.4|4883
1600784100000|2020-09-22 14:15:00|1484.1|1483.8|1488.5|1488.2|1488.6|1488.3|1484.1|1483.8|1911
1600784400000|2020-09-22 14:20:00|1488.6|1488.3|1486.3|1486|1488.9|1488.6|1485.6|1485.3|1287
1600784700000|2020-09-22 14:25:00|1486.4|1486.1|1489.2|1488.9|1489.7|1489.4|1486.4|1486.1|1525
1600785000000|2020-09-22 14:30:00|1489.3|1489|1488.2|1487.9|1490.7|1490.4|1487.3|1487|1274
1600785300000|2020-09-22 14:35:00|1488.3|1488|1487.4|1487.1|1489.5|1489.2|1486.9|1486.6|4348
1600785600000|2020-09-22 14:40:00|1487.2|1486.9|1482.5|1482.2|1487.9|1487.6|1482.4|1482.1|2365
1600785900000|2020-09-22 14:45:00|1482.3|1482|1481.2|1480.9|1482.6|1482.3|1480.5|1480.2|1378
1600786200000|2020-09-22 14:50:00|1481.1|1480.8|1481.9|1481.6|1483.9|1483.6|1480.4|1480.1|980
1600786500000|2020-09-22 14:55:00|1482|1481.7|1474.4|1474.1|1482.4|1482.1|1474.1|1473.8|2075
1600786800000|2020-09-22 15:00:00|1474.2|1473.9|1474.3|1474|1476.1|1475.8|1472|1471.7|2767
1600787100000|2020-09-22 15:05:00|1474.6|1474.3|1476.7|1476.4|1477.4|1477.1|1473.5|1473.2|1311
1600787400000|2020-09-22 15:10:00|1476.9|1476.6|1477.7|1477.4|1478.6|1478.3|1474.8|1474.5|2065
1600787700000|2020-09-22 15:15:00|1477.8|1477.5|1479.1|1478.8|1479.8|1479.5|1476.7|1476.4|1257
1600788000000|2020-09-22 15:20:00|1479|1478.7|1478.9|1478.6|1479.6|1479.3|1477.3|1477|811
1600788300000|2020-09-22 15:25:00|1479|1478.7|1478|1477.7|1479.5|1479.2|1477.2|1476.9|2055
1600788600000|2020-09-22 15:30:00|1478.2|1477.9|1474.8|1474.5|1479.1|1478.8|1474.6|1474.3|1208
1600788900000|2020-09-22 15:35:00|1475.1|1474.8|1477.8|1477.5|1478.1|1477.8|1474.2|1473.9|1200
1600789200000|2020-09-22 15:40:00|1477.7|1477.4|1477.9|1477.6|1480.6|1480.3|1477.6|1477.3|932
1600789500000|2020-09-22 15:45:00|1478|1477.7|1479.5|1479.2|1480.2|1479.9|1477.8|1477.5|609
1600789800000|2020-09-22 15:50:00|1479.6|1479.3|1479.4|1479.1|1479.8|1479.5|1477.7|1477.4|2519
1600790100000|2020-09-22 15:55:00|1479.7|1479.4|1482.2|1481.9|1482.6|1482.3|1479|1478.7|725
1600790400000|2020-09-22 16:00:00|1482.1|1481.8|1485.1|1484.8|1485.2|1484.9|1482|1481.7|1020
1600790700000|2020-09-22 16:05:00|1485.2|1484.9|1484.9|1484.6|1486.1|1485.8|1484.7|1484.4|781
1600791000000|2020-09-22 16:10:00|1484.8|1484.5|1485.1|1484.8|1485.5|1485.2|1484.2|1483.9|585
1600791300000|2020-09-22 16:15:00|1485|1484.7|1483.2|1482.9|1485.1|1484.8|1482.8|1482.5|719
1600791600000|2020-09-22 16:20:00|1483|1482.7|1483.3|1483|1483.9|1483.6|1482.2|1481.9|999
1600791900000|2020-09-22 16:25:00|1483.4|1483.1|1484.3|1484|1484.3|1484|1481.9|1481.6|644
1600792200000|2020-09-22 16:30:00|1484.4|1484.1|1482.9|1482.6|1485.1|1484.8|1482.9|1482.6|1284
1600792500000|2020-09-22 16:35:00|1482.8|1482.5|1483.5|1483.2|1483.8|1483.5|1482.2|1481.9|591
1600792800000|2020-09-22 16:40:00|1483.6|1483.3|1484.5|1484.2|1484.6|1484.3|1483.2|1482.9|467
1600793100000|2020-09-22 16:45:00|1484.6|1484.3|1482.2|1481.9|1484.8|1484.5|1481.6|1481.3|871
1600793400000|2020-09-22 16:50:00|1482.1|1481.8|1482.2|1481.9|1482.7|1482.4|1481.1|1480.8|844
1600793700000|2020-09-22 16:55:00|1482.1|1481.8|1481.2|1480.9|1482.4|1482.1|1479.9|1479.6|967
1600794000000|2020-09-22 17:00:00|1481.1|1480.8|1480.5|1480.2|1482.1|1481.8|1480.1|1479.8|726
1600794300000|2020-09-22 17:05:00|1480.4|1480.1|1482.8|1482.5|1482.8|1482.5|1479.7|1479.4|469
1600794600000|2020-09-22 17:10:00|1482.7|1482.4|1483.6|1483.3|1483.7|1483.4|1482.6|1482.3|614
1600794900000|2020-09-22 17:15:00|1483.5|1483.2|1484.7|1484.4|1484.7|1484.4|1483.3|1483|503
1600795200000|2020-09-22 17:20:00|1484.6|1484.3|1485.1|1484.8|1485.5|1485.2|1484.2|1483.9|509
1600795500000|2020-09-22 17:25:00|1485.2|1484.9|1485.8|1485.5|1486.3|1486|1485.1|1484.8|465
1600795800000|2020-09-22 17:30:00|1485.7|1485.4|1486.7|1486.4|1487.4|1487.1|1485.7|1485.4|619
1600796100000|2020-09-22 17:35:00|1486.6|1486.3|1487.4|1487.1|1487.4|1487.1|1485.5|1485.2|482
1600796400000|2020-09-22 17:40:00|1487.5|1487.2|1489.6|1489.3|1489.8|1489.5|1487.3|1487|928
1600796700000|2020-09-22 17:45:00|1489.7|1489.4|1492.3|1492|1492.6|1492.3|1489.4|1489.1|716
1600797000000|2020-09-22 17:50:00|1492.2|1491.9|1492.8|1492.5|1493.5|1493.2|1491.7|1491.4|743
1600797300000|2020-09-22 17:55:00|1492.7|1492.4|1492.8|1492.5|1493.5|1493.2|1491.9|1491.6|788
1600797600000|2020-09-22 18:00:00|1492.9|1492.6|1496.2|1495.9|1496.7|1496.4|1492.9|1492.6|1345
1600797900000|2020-09-22 18:05:00|1496.1|1495.8|1494|1493.7|1496.2|1495.9|1494|1493.7|945
1600798200000|2020-09-22 18:10:00|1493.9|1493.6|1494.8|1494.5|1495.5|1495.2|1493.2|1492.9|855
1600798500000|2020-09-22 18:15:00|1494.9|1494.6|1495|1494.7|1495.6|1495.3|1494.1|1493.8|575
1600798800000|2020-09-22 18:20:00|1494.8|1494.5|1492.6|1492.3|1494.8|1494.5|1492|1491.7|901
1600799100000|2020-09-22 18:25:00|1492.7|1492.4|1493.9|1493.6|1494|1493.7|1492.6|1492.3|814
1600799400000|2020-09-22 18:30:00|1494|1493.7|1493.5|1493.2|1495.9|1495.6|1493.3|1493|1187
1600799700000|2020-09-22 18:35:00|1493.4|1493.1|1496.6|1496.3|1498|1497.7|1493|1492.7|2098
1600800000000|2020-09-22 18:40:00|1496.5|1496.2|1496.3|1496|1498.6|1498.3|1495.6|1495.3|1520
1600800300000|2020-09-22 18:45:00|1496.2|1495.9|1495.5|1495.2|1496.8|1496.5|1495.3|1495|593
1600800600000|2020-09-22 18:50:00|1495.4|1495.1|1494.2|1493.9|1496|1495.7|1494.2|1493.9|1125
1600800900000|2020-09-22 18:55:00|1494.1|1493.8|1495.5|1495.2|1496.9|1496.6|1494|1493.7|2695
1600801200000|2020-09-22 19:00:00|1495.4|1495.1|1493.8|1493.5|1495.7|1495.4|1493.4|1493.1|2430
1600801500000|2020-09-22 19:05:00|1493.9|1493.6|1494.6|1494.3|1495.5|1495.2|1493.6|1493.3|3440
1600801800000|2020-09-22 19:10:00|1494.7|1494.4|1492.1|1491.8|1495.2|1494.9|1492.1|1491.8|1876
1600802100000|2020-09-22 19:15:00|1492.2|1491.9|1494.9|1494.6|1495.1|1494.8|1490.8|1490.5|1582
1600802400000|2020-09-22 19:20:00|1494.7|1494.4|1493.8|1493.5|1495.1|1494.8|1492.7|1492.4|919
1600802700000|2020-09-22 19:25:00|1493.9|1493.6|1495.4|1495.1|1496.6|1496.3|1493.9|1493.6|1108
1600803000000|2020-09-22 19:30:00|1495.5|1495.2|1494.2|1493.9|1495.8|1495.5|1493|1492.7|1641
1600803300000|2020-09-22 19:35:00|1494.1|1493.8|1495.6|1495.3|1495.8|1495.5|1493.5|1493.2|1170
1600803600000|2020-09-22 19:40:00|1495.5|1495.2|1497.3|1497|1497.5|1497.2|1495.3|1495|1495
1600803900000|2020-09-22 19:45:00|1497.4|1497.1|1499.1|1498.8|1499.2|1498.9|1496.9|1496.6|2280
1600804200000|2020-09-22 19:50:00|1499.3|1499|1496.7|1496.4|1499.3|1499|1495.6|1495.3|3307
1600804500000|2020-09-22 19:55:00|1496.9|1496.6|1496.8|1496.5|1498.6|1498.3|1496|1495.7|8222
1600804800000|2020-09-22 20:00:00|1496.7|1496.4|1495.7|1495.4|1497.1|1496.8|1495.4|1495.1|2633
1600805100000|2020-09-22 20:05:00|1495.8|1495.5|1496.2|1495.9|1496.3|1496|1495.5|1495.2|1297
1600805400000|2020-09-22 20:10:00|1495.8|1495.5|1495.3|1494.5|1496.3|1496|1492.6|1492.3|1331
1600805700000|2020-09-22 20:15:00|1495.2|1494.4|1495.6|1494.8|1495.9|1495.1|1495.2|1494.4|0
1600806000000|2020-09-22 20:20:00|1495.7|1494.9|1495.7|1494.9|1495.7|1494.9|1495.6|1494.8|0
1600806300000|2020-09-22 20:25:00|1495.8|1495|1495.6|1494.8|1495.8|1495|1495.5|1494.7|0
1600806600000|2020-09-22 20:30:00|1495.5|1494.7|1495.8|1495.5|1496.2|1495.9|1494.8|1494.5|508
1600806900000|2020-09-22 20:35:00|1495.9|1495.6|1494.4|1494.1|1496.1|1495.8|1494.3|1494|89
1600807200000|2020-09-22 20:40:00|1494.5|1494.2|1494.6|1494.3|1495.1|1494.8|1494.4|1494.1|58
1600807500000|2020-09-22 20:45:00|1494.7|1494.4|1494.7|1494.4|1495|1494.7|1494.7|1494.4|46
1600807800000|2020-09-22 20:50:00|1494.5|1494.2|1494.6|1494.3|1494.7|1494.4|1494.2|1493.9|47
1600808100000|2020-09-22 20:55:00|1494.7|1494.4|1494.6|1493.8|1495.6|1495.3|1494.3|1493.7|139
1600808400000|2020-09-22 21:00:00|1494.4|1493.6|1494.5|1493.7|1494.6|1493.8|1494.3|1493.5|0
1600808700000|2020-09-22 21:05:00|1494.6|1493.8|1494.7|1493.9|1494.7|1493.9|1494.6|1493.8|0
1600809000000|2020-09-22 21:10:00|1494.6|1493.8|1494.7|1493.9|1494.7|1493.9|1494.6|1493.8|0
1600809600000|2020-09-22 21:20:00|1494.6|1493.8|1494.6|1493.8|1494.6|1493.8|1494.6|1493.8|0
1600809900000|2020-09-22 21:25:00|1494.7|1493.9|1494.6|1493.8|1494.7|1493.9|1494.6|1493.8|0
1600810200000|2020-09-22 21:30:00|1494.4|1493.6|1494.7|1493.9|1494.8|1494|1494.3|1493.5|0
1600810500000|2020-09-22 21:35:00|1494.6|1493.8|1494.5|1493.7|1494.7|1493.9|1494.5|1493.7|0
1600810800000|2020-09-22 21:40:00|1494.6|1493.8|1494.7|1493.9|1494.7|1493.9|1494.6|1493.8|0
1600811100000|2020-09-22 21:45:00|1494.6|1493.8|1494.8|1494|1494.8|1494|1494.6|1493.8|0
1600811400000|2020-09-22 21:50:00|1494.9|1494.1|1495.1|1494.3|1495.2|1494.4|1494.8|1494|0
1600811700000|2020-09-22 21:55:00|1495.2|1494.4|1495|1494.2|1495.3|1494.5|1495|1494.2|0
1600812000000|2020-09-22 22:00:00|1495.1|1494.3|1494.7|1494.4|1496.8|1496.5|1494.1|1493.8|275
1600812300000|2020-09-22 22:05:00|1494.6|1494.3|1495|1494.7|1495.1|1494.8|1494.3|1494|80
1600812600000|2020-09-22 22:10:00|1494.8|1494.5|1493.7|1493.4|1494.8|1494.5|1493.7|1493.4|70
1600812900000|2020-09-22 22:15:00|1493.8|1493.5|1493.2|1492.9|1493.8|1493.5|1492|1491.7|91
1600813200000|2020-09-22 22:20:00|1493.3|1493|1493.8|1493.5|1494|1493.7|1492.8|1492.5|53
1600813500000|2020-09-22 22:25:00|1493.9|1493.6|1493.6|1493.3|1494|1493.7|1493.5|1493.2|29
1600813800000|2020-09-22 22:30:00|1493.8|1493.5|1495.6|1495.3|1496|1495.7|1493.8|1493.5|33
1600814100000|2020-09-22 22:35:00|1495.7|1495.4|1494.4|1494.1|1496.1|1495.8|1494.2|1493.9|65
1600814400000|2020-09-22 22:40:00|1494.5|1494.2|1493.7|1493.4|1494.5|1494.2|1492.9|1492.6|51
1600814700000|2020-09-22 22:45:00|1493.8|1493.5|1493.5|1493.2|1494.8|1494.5|1493.3|1493|40
1600815000000|2020-09-22 22:50:00|1493.6|1493.3|1493.1|1492.8|1493.8|1493.5|1492.3|1492|28
1600815300000|2020-09-22 22:55:00|1493.2|1492.9|1492.3|1492|1493.4|1493.1|1492.1|1491.8|26
1600815600000|2020-09-22 23:00:00|1492.4|1492.1|1492.3|1492|1493|1492.7|1491.9|1491.6|21
1600815900000|2020-09-22 23:05:00|1492.4|1492.1|1493.1|1492.8|1493.1|1492.8|1492.2|1491.9|47
1600816200000|2020-09-22 23:10:00|1493.2|1492.9|1493.2|1492.9|1493.4|1493.1|1492.3|1492|39
1600816500000|2020-09-22 23:15:00|1493.1|1492.8|1492.9|1492.6|1493.5|1493.2|1492.8|1492.5|24
1600816800000|2020-09-22 23:20:00|1492.8|1492.5|1493.6|1493.3|1493.6|1493.3|1492.5|1492.2|17
1600817100000|2020-09-22 23:25:00|1493.5|1493.2|1493.4|1493.1|1493.5|1493.2|1493|1492.7|16
1600817400000|2020-09-22 23:30:00|1493.5|1493.2|1493.1|1492.8|1494.1|1493.8|1493.1|1492.8|76
1600817700000|2020-09-22 23:35:00|1493.3|1493|1494|1493.7|1494.2|1493.9|1493.1|1492.8|42
1600818000000|2020-09-22 23:40:00|1494.1|1493.8|1494.9|1494.6|1495.3|1495|1493.9|1493.6|44
1600818300000|2020-09-22 23:45:00|1495|1494.7|1495.3|1495|1495.5|1495.2|1494.6|1494.3|53
1600818600000|2020-09-22 23:50:00|1495.4|1495.1|1496.2|1495.9|1496.5|1496.2|1495.4|1495.1|111
1600818900000|2020-09-22 23:55:00|1496.3|1496|1496.4|1496.1|1496.7|1496.4|1495.8|1495.5|63
1600819200000|2020-09-23 00:00:00|1496.5|1496.2|1496.8|1496.5|1497.5|1497.2|1496.4|1496.1|72
1600819500000|2020-09-23 00:05:00|1496.9|1496.6|1496.5|1496.2|1497|1496.7|1496.2|1495.9|53
1600819800000|2020-09-23 00:10:00|1496.4|1496.1|1496.1|1495.8|1497|1496.7|1496|1495.7|38
1600820100000|2020-09-23 00:15:00|1496.2|1495.9|1497.6|1497.3|1498.1|1497.8|1496.1|1495.8|71
1600820400000|2020-09-23 00:20:00|1497.7|1497.4|1496.9|1496.6|1497.8|1497.5|1496.8|1496.5|14
1600820700000|2020-09-23 00:25:00|1497|1496.7|1496.9|1496.6|1497.2|1496.9|1496.6|1496.3|13
1600821000000|2020-09-23 00:30:00|1497|1496.7|1496.6|1496.3|1497.5|1497.2|1496.4|1496.1|19
1600821300000|2020-09-23 00:35:00|1496.7|1496.4|1496.4|1496.1|1496.9|1496.6|1496.1|1495.8|17
1600821600000|2020-09-23 00:40:00|1496.5|1496.2|1497.1|1496.8|1497.2|1496.9|1496.5|1496.2|15
1600821900000|2020-09-23 00:45:00|1497.2|1496.9|1493.9|1493.6|1497.6|1497.3|1493.1|1492.8|136
1600822200000|2020-09-23 00:50:00|1493.8|1493.5|1494.2|1493.9|1494.5|1494.2|1493.8|1493.5|46
1600822500000|2020-09-23 00:55:00|1494.3|1494|1492.6|1492.3|1494.8|1494.5|1492.5|1492.2|50
1600822800000|2020-09-23 01:00:00|1492.7|1492.4|1493.3|1493|1493.9|1493.6|1492.2|1491.9|50
1600823100000|2020-09-23 01:05:00|1493.2|1492.9|1492.5|1492.2|1493.5|1493.2|1492.4|1492.1|29
1600823400000|2020-09-23 01:10:00|1492.6|1492.3|1492.1|1491.8|1492.9|1492.6|1491.5|1491.2|84
1600823700000|2020-09-23 01:15:00|1492.2|1491.9|1492.4|1492.1|1493|1492.7|1491.9|1491.6|54
1600824000000|2020-09-23 01:20:00|1492.5|1492.2|1492.7|1492.4|1493|1492.7|1492.3|1492|22
1600824300000|2020-09-23 01:25:00|1492.6|1492.3|1492.1|1491.8|1492.9|1492.6|1491.9|1491.6|14
1600824600000|2020-09-23 01:30:00|1491.9|1491.6|1494.3|1494|1494.3|1494|1491.4|1491.1|68
1600824900000|2020-09-23 01:35:00|1494.2|1493.9|1495.3|1495|1495.7|1495.4|1494.2|1493.9|52
1600825200000|2020-09-23 01:40:00|1495.2|1494.9|1493.9|1493.6|1495.3|1495|1493.9|1493.6|16
1600825500000|2020-09-23 01:45:00|1494|1493.7|1495.4|1495.1|1495.4|1495.1|1493.9|1493.6|25
1600825800000|2020-09-23 01:50:00|1495.3|1495|1495.7|1495.4|1495.8|1495.5|1495|1494.7|32
1600826100000|2020-09-23 01:55:00|1495.8|1495.5|1495.5|1495.2|1495.9|1495.6|1495.2|1494.9|17
1600826400000|2020-09-23 02:00:00|1495.6|1495.3|1495.5|1495.2|1496.5|1496.2|1495.4|1495.1|23
1600826700000|2020-09-23 02:05:00|1495.6|1495.3|1494.6|1494.3|1495.8|1495.5|1494.2|1493.9|15
1600827000000|2020-09-23 02:10:00|1494.7|1494.4|1493.4|1493.1|1494.7|1494.4|1493.3|1493|22
1600827300000|2020-09-23 02:15:00|1493.5|1493.2|1494|1493.7|1494.3|1494|1493.4|1493.1|16
1600827600000|2020-09-23 02:20:00|1494.1|1493.8|1493.2|1492.9|1495.1|1494.8|1493.2|1492.9|20
1600827900000|2020-09-23 02:25:00|1493.3|1493|1493.4|1493.1|1494.2|1493.9|1492.7|1492.4|33
1600828200000|2020-09-23 02:30:00|1493.3|1493|1493.5|1493.2|1493.5|1493.2|1492|1491.7|39
1600828500000|2020-09-23 02:35:00|1493.6|1493.3|1492.8|1492.5|1494.2|1493.9|1492|1491.7|21
1600828800000|2020-09-23 02:40:00|1492.9|1492.6|1492.7|1492.4|1493.6|1493.3|1492.5|1492.2|3
1600829100000|2020-09-23 02:45:00|1492.6|1492.3|1493.4|1493.1|1493.9|1493.6|1492.6|1492.3|19
1600829400000|2020-09-23 02:50:00|1493.3|1493|1493.1|1492.8|1493.9|1493.6|1493|1492.7|2
1600829700000|2020-09-23 02:55:00|1493.2|1492.9|1492.8|1492.5|1493.6|1493.3|1492.8|1492.5|1
1600830000000|2020-09-23 03:00:00|1492.9|1492.6|1491.3|1491|1492.9|1492.6|1491.3|1491|54
1600830300000|2020-09-23 03:05:00|1491.4|1491.1|1491.6|1491.3|1492|1491.7|1491.3|1491|83
1600830600000|2020-09-23 03:10:00|1491.7|1491.4|1492.7|1492.4|1492.7|1492.4|1491.7|1491.4|2
1600830900000|2020-09-23 03:15:00|1492.8|1492.5|1493.5|1493.2|1493.8|1493.5|1492.3|1492|15
1600831200000|2020-09-23 03:20:00|1493.4|1493.1|1493.6|1493.3|1493.9|1493.6|1493.4|1493.1|6
1600831500000|2020-09-23 03:25:00|1493.7|1493.4|1494|1493.7|1494|1493.7|1493.4|1493.1|13
1600831800000|2020-09-23 03:30:00|1494.1|1493.8|1495|1494.7|1495.5|1495.2|1494.1|1493.8|27
1600832100000|2020-09-23 03:35:00|1494.9|1494.6|1494.3|1494|1495.1|1494.8|1494.2|1493.9|12
1600832400000|2020-09-23 03:40:00|1494.2|1493.9|1494.6|1494.3|1494.6|1494.3|1494.2|1493.9|8
1600832700000|2020-09-23 03:45:00|1494.4|1494.1|1494.8|1494.5|1494.9|1494.6|1494.1|1493.8|9
1600833000000|2020-09-23 03:50:00|1494.9|1494.6|1494.1|1493.8|1495.2|1494.9|1494.1|1493.8|12
1600833300000|2020-09-23 03:55:00|1494.2|1493.9|1494.3|1494|1494.7|1494.4|1494|1493.7|12
1600833600000|2020-09-23 04:00:00|1494.2|1493.9|1494.7|1494.4|1494.9|1494.6|1493.7|1493.4|17
1600833900000|2020-09-23 04:05:00|1494.8|1494.5|1495.6|1495.3|1495.7|1495.4|1494.8|1494.5|36
1600834200000|2020-09-23 04:10:00|1495.5|1495.2|1495.2|1494.9|1495.6|1495.3|1495.2|1494.9|16
1600834500000|2020-09-23 04:15:00|1495.3|1495|1493.9|1493.6|1496.1|1495.8|1493.3|1493|72
1600834800000|2020-09-23 04:20:00|1493.8|1493.5|1494.2|1493.9|1495.2|1494.9|1493.7|1493.4|25
1600835100000|2020-09-23 04:25:00|1494.3|1494|1494.6|1494.3|1494.8|1494.5|1494.2|1493.9|28
1600835400000|2020-09-23 04:30:00|1494.7|1494.4|1495.2|1494.9|1495.4|1495.1|1494.1|1493.8|23
1600835700000|2020-09-23 04:35:00|1495.3|1495|1495.3|1495|1495.8|1495.5|1494.9|1494.6|5
1600836000000|2020-09-23 04:40:00|1495.4|1495.1|1495.3|1495|1495.8|1495.5|1495.1|1494.8|10
1600836300000|2020-09-23 04:45:00|1495.2|1494.9|1495.3|1495|1495.6|1495.3|1495.2|1494.9|4
1600836600000|2020-09-23 04:50:00|1495.2|1494.9|1495.1|1494.8|1495.7|1495.4|1495|1494.7|11
1600836900000|2020-09-23 04:55:00|1495|1494.7|1494.9|1494.6|1495.2|1494.9|1494.8|1494.5|4
1600837200000|2020-09-23 05:00:00|1495.1|1494.8|1495.4|1495.1|1495.6|1495.3|1495|1494.7|18
1600837500000|2020-09-23 05:05:00|1495.5|1495.2|1495.7|1495.4|1495.9|1495.6|1495.5|1495.2|1
1600837800000|2020-09-23 05:10:00|1495.6|1495.3|1495.7|1495.4|1496.1|1495.8|1495.6|1495.3|20
1600838100000|2020-09-23 05:15:00|1495.8|1495.5|1495.8|1495.5|1496|1495.7|1495.4|1495.1|7
1600838400000|2020-09-23 05:20:00|1495.9|1495.6|1497.7|1497.4|1497.9|1497.6|1495.9|1495.6|86
1600838700000|2020-09-23 05:25:00|1497.6|1497.3|1498|1497.7|1498.2|1497.9|1497.5|1497.2|20
1600839000000|2020-09-23 05:30:00|1497.9|1497.6|1497.9|1497.6|1498.1|1497.8|1497.4|1497.1|19
1600839300000|2020-09-23 05:35:00|1498|1497.7|1499|1498.7|1499.1|1498.8|1497.9|1497.6|48
1600839600000|2020-09-23 05:40:00|1498.8|1498.5|1498.7|1498.4|1499.1|1498.8|1498.4|1498.1|44
1600839900000|2020-09-23 05:45:00|1498.8|1498.5|1497.7|1497.4|1498.9|1498.6|1497.7|1497.4|10
1600840200000|2020-09-23 05:50:00|1497.9|1497.6|1498.3|1498|1498.3|1498|1497.6|1497.3|13
1600840500000|2020-09-23 05:55:00|1498.4|1498.1|1498.9|1498.6|1498.9|1498.6|1498.3|1498|11
1600840800000|2020-09-23 06:00:00|1498.8|1498.5|1498.8|1498.5|1499.1|1498.8|1498|1497.7|44
1600841100000|2020-09-23 06:05:00|1498.7|1498.4|1497.5|1497.2|1499.1|1498.8|1497.5|1497.2|36
1600841400000|2020-09-23 06:10:00|1497.4|1497.1|1496.2|1495.9|1498|1497.7|1496|1495.7|88
1600841700000|2020-09-23 06:15:00|1496.4|1496.1|1495.9|1495.6|1496.5|1496.2|1495.4|1495.1|50
1600842000000|2020-09-23 06:20:00|1495.8|1495.5|1495.8|1495.5|1496.1|1495.8|1495.5|1495.2|14
1600842300000|2020-09-23 06:25:00|1495.9|1495.6|1494.9|1494.6|1496|1495.7|1494.3|1494|33
1600842600000|2020-09-23 06:30:00|1494.8|1494.5|1496.1|1495.8|1496.1|1495.8|1494.4|1494.1|78
1600842900000|2020-09-23 06:35:00|1496.2|1495.9|1496|1495.7|1497.2|1496.9|1496|1495.7|48
1600843200000|2020-09-23 06:40:00|1495.9|1495.6|1496.1|1495.8|1497.2|1496.9|1495.8|1495.5|125
1600843500000|2020-09-23 06:45:00|1496|1495.7|1496.6|1496.3|1497|1496.7|1495.5|1495.2|45
1600843800000|2020-09-23 06:50:00|1496.7|1496.4|1496.8|1496.5|1497.2|1496.9|1496.4|1496.1|39
1600844100000|2020-09-23 06:55:00|1496.7|1496.4|1497.1|1496.8|1497.3|1497|1496.3|1496|59
1600844400000|2020-09-23 07:00:00|1497|1496.7|1494.5|1494.2|1497.5|1497.2|1493.8|1493.5|186
1600844700000|2020-09-23 07:05:00|1494.6|1494.3|1493.9|1493.6|1494.8|1494.5|1492.5|1492.2|159
1600845000000|2020-09-23 07:10:00|1494|1493.7|1492.1|1491.8|1494.8|1494.5|1491.9|1491.6|90
1600845300000|2020-09-23 07:15:00|1492|1491.7|1491.3|1491|1492|1491.7|1490.2|1489.9|167
1600845600000|2020-09-23 07:20:00|1491|1490.7|1493.2|1492.9|1493.4|1493.1|1490.7|1490.4|126
1600845900000|2020-09-23 07:25:00|1493.3|1493|1492|1491.7|1493.4|1493.1|1491.8|1491.5|136
1600846200000|2020-09-23 07:30:00|1492.1|1491.8|1494.9|1494.6|1496.2|1495.9|1492.1|1491.8|270
1600846500000|2020-09-23 07:35:00|1495.1|1494.8|1495.8|1495.5|1496|1495.7|1494.5|1494.2|97
1600846800000|2020-09-23 07:40:00|1495.9|1495.6|1496.1|1495.8|1496.3|1496|1495.3|1495|77
1600847100000|2020-09-23 07:45:00|1496.2|1495.9|1497.4|1497.1|1497.5|1497.2|1495.3|1495|193
1600847400000|2020-09-23 07:50:00|1497.3|1497|1497.4|1497.1|1498.8|1498.5|1497.1|1496.8|144
1600847700000|2020-09-23 07:55:00|1497.5|1497.2|1497.7|1497.4|1497.9|1497.6|1496.7|1496.4|74
1600848000000|2020-09-23 08:00:00|1497.8|1497.5|1498.3|1498|1499.1|1498.8|1497.6|1497.3|109
1600848300000|2020-09-23 08:05:00|1498.2|1497.9|1497.3|1497|1498.6|1498.3|1497.3|1497|112
1600848600000|2020-09-23 08:10:00|1497.4|1497.1|1497.8|1497.5|1497.9|1497.6|1496.6|1496.3|174
1600848900000|2020-09-23 08:15:00|1497.6|1497.3|1497.9|1497.6|1498.5|1498.2|1497.3|1497|44
1600849200000|2020-09-23 08:20:00|1498|1497.7|1497.8|1497.5|1498.3|1498|1497.7|1497.4|43
1600849500000|2020-09-23 08:25:00|1497.7|1497.4|1499.7|1499.4|1500.3|1500|1497.7|1497.4|152
1600849800000|2020-09-23 08:30:00|1499.9|1499.6|1500.9|1500.6|1501.2|1500.9|1499.9|1499.6|156
1600850100000|2020-09-23 08:35:00|1501|1500.7|1502.3|1502|1502.4|1502.1|1500.9|1500.6|141
1600850400000|2020-09-23 08:40:00|1502.2|1501.9|1501.5|1501.2|1502.5|1502.2|1501.4|1501.1|104
1600850700000|2020-09-23 08:45:00|1501.7|1501.4|1501.4|1501.1|1502.3|1502|1501.2|1500.9|133
1600851000000|2020-09-23 08:50:00|1501.3|1501|1501.7|1501.4|1501.8|1501.5|1501|1500.7|39
1600851300000|2020-09-23 08:55:00|1501.8|1501.5|1501.6|1501.3|1502|1501.7|1501.3|1501|71
1600851600000|2020-09-23 09:00:00|1501.5|1501.2|1501.8|1501.5|1502.7|1502.4|1501.2|1500.9|252
1600851900000|2020-09-23 09:05:00|1501.7|1501.4|1501.3|1501|1502.6|1502.3|1501|1500.7|158
1600852200000|2020-09-23 09:10:00|1501.2|1500.9|1502|1501.7|1502.3|1502|1501.2|1500.9|111
1600852500000|2020-09-23 09:15:00|1501.9|1501.6|1500.9|1500.6|1502.2|1501.9|1500.9|1500.6|27
1600852800000|2020-09-23 09:20:00|1501.1|1500.8|1501.1|1500.8|1501.7|1501.4|1500.8|1500.5|61
1600853100000|2020-09-23 09:25:00|1501|1500.7|1501.6|1501.3|1501.6|1501.3|1500.9|1500.6|27
1600853400000|2020-09-23 09:30:00|1501.5|1501.2|1501.9|1501.6|1502.1|1501.8|1501.5|1501.2|34
1600853700000|2020-09-23 09:35:00|1501.8|1501.5|1501.2|1500.9|1501.9|1501.6|1501|1500.7|56
1600854000000|2020-09-23 09:40:00|1501.3|1501|1501.8|1501.5|1501.9|1501.6|1500.8|1500.5|32
1600854300000|2020-09-23 09:45:00|1501.9|1501.6|1502.5|1502.2|1502.5|1502.2|1501.7|1501.4|56
1600854600000|2020-09-23 09:50:00|1502.6|1502.3|1503.2|1502.9|1503.2|1502.9|1502.5|1502.2|29
1600854900000|2020-09-23 09:55:00|1503.3|1503|1503|1502.7|1503.5|1503.2|1502.9|1502.6|33
1600855200000|2020-09-23 10:00:00|1503.1|1502.8|1502.2|1501.9|1503.2|1502.9|1502.2|1501.9|14
1600855500000|2020-09-23 10:05:00|1502.3|1502|1501.8|1501.5|1502.5|1502.2|1501.6|1501.3|30
1600855800000|2020-09-23 10:10:00|1501.7|1501.4|1501.8|1501.5|1501.9|1501.6|1501.2|1500.9|40
1600856100000|2020-09-23 10:15:00|1501.9|1501.6|1500.8|1500.5|1502|1501.7|1500.7|1500.4|90
1600856400000|2020-09-23 10:20:00|1500.7|1500.4|1501|1500.7|1501.5|1501.2|1500.7|1500.4|53
1600856700000|2020-09-23 10:25:00|1500.9|1500.6|1501.5|1501.2|1501.6|1501.3|1500.9|1500.6|20
1600857000000|2020-09-23 10:30:00|1501.4|1501.1|1502|1501.7|1502.1|1501.8|1501.4|1501.1|26
1600857300000|2020-09-23 10:35:00|1501.9|1501.6|1501.6|1501.3|1501.9|1501.6|1501.5|1501.2|143
1600857600000|2020-09-23 10:40:00|1501.5|1501.2|1501.9|1501.6|1502.1|1501.8|1501.4|1501.1|45
1600857900000|2020-09-23 10:45:00|1502|1501.7|1502.6|1502.3|1502.6|1502.3|1501.7|1501.4|45
1600858200000|2020-09-23 10:50:00|1502.7|1502.4|1504.3|1504|1504.4|1504.1|1502.6|1502.3|149
1600858500000|2020-09-23 10:55:00|1504.2|1503.9|1503.4|1503.1|1504.2|1503.9|1503.1|1502.8|110
1600858800000|2020-09-23 11:00:00|1503.5|1503.2|1503.1|1502.8|1503.8|1503.5|1502.9|1502.6|109
1600859100000|2020-09-23 11:05:00|1503.2|1502.9|1502.8|1502.5|1503.5|1503.2|1502.8|1502.5|81
1600859400000|2020-09-23 11:10:00|1502.9|1502.6|1501|1500.7|1502.9|1502.6|1500.9|1500.6|157
1600859700000|2020-09-23 11:15:00|1500.9|1500.6|1500.4|1500.1|1501.2|1500.9|1500.1|1499.8|143
1600860000000|2020-09-23 11:20:00|1500.3|1500|1500.3|1500|1500.9|1500.6|1500.2|1499.9|114
1600860300000|2020-09-23 11:25:00|1500.4|1500.1|1500.9|1500.6|1500.9|1500.6|1499.9|1499.6|98
1600860600000|2020-09-23 11:30:00|1501|1500.7|1501.6|1501.3|1501.7|1501.4|1500.9|1500.6|33
1600860900000|2020-09-23 11:35:00|1501.4|1501.1|1502.6|1502.3|1502.6|1502.3|1501.2|1500.9|73
1600861200000|2020-09-23 11:40:00|1502.5|1502.2|1501.5|1501.2|1502.9|1502.6|1501.3|1501|70
1600861500000|2020-09-23 11:45:00|1501.4|1501.1|1501.4|1501.1|1502.4|1502.1|1501.3|1501|64
1600861800000|2020-09-23 11:50:00|1501.3|1501|1499|1498.7|1501.4|1501.1|1499|1498.7|139
1600862100000|2020-09-23 11:55:00|1499.1|1498.8|1499.8|1499.5|1499.9|1499.6|1499|1498.7|130
1600862400000|2020-09-23 12:00:00|1499.7|1499.4|1500.1|1499.8|1500.2|1499.9|1499|1498.7|217
1600862700000|2020-09-23 12:05:00|1500|1499.7|1499|1498.7|1500.5|1500.2|1498.7|1498.4|317
1600863000000|2020-09-23 12:10:00|1499.1|1498.8|1499.1|1498.8|1499.5|1499.2|1498.2|1497.9|139
1600863300000|2020-09-23 12:15:00|1499.2|1498.9|1499|1498.7|1499.8|1499.5|1498.8|1498.5|173
1600863600000|2020-09-23 12:20:00|1498.9|1498.6|1497.9|1497.6|1499.1|1498.8|1497.4|1497.1|192
1600863900000|2020-09-23 12:25:00|1497.8|1497.5|1498.9|1498.6|1498.9|1498.6|1497.5|1497.2|82
1600864200000|2020-09-23 12:30:00|1499|1498.7|1499.7|1499.4|1499.9|1499.6|1498.9|1498.6|224
1600864500000|2020-09-23 12:35:00|1499.6|1499.3|1498.8|1498.5|1499.7|1499.4|1498.7|1498.4|162
1600864800000|2020-09-23 12:40:00|1498.9|1498.6|1497.8|1497.5|1499|1498.7|1497.6|1497.3|210
1600865100000|2020-09-23 12:45:00|1497.7|1497.4|1496.3|1496|1497.9|1497.6|1495.6|1495.3|408
1600865400000|2020-09-23 12:50:00|1496.2|1495.9|1498.2|1497.9|1498.2|1497.9|1495.8|1495.5|268
1600865700000|2020-09-23 12:55:00|1498.3|1498|1497.2|1496.9|1498.5|1498.2|1496.3|1496|209
1600866000000|2020-09-23 13:00:00|1497|1496.7|1498.1|1497.8|1498.1|1497.8|1496.3|1496|209
1600866300000|2020-09-23 13:05:00|1498.2|1497.9|1497.9|1497.6|1498.4|1498.1|1497.7|1497.4|222
1600866600000|2020-09-23 13:10:00|1498|1497.7|1498.8|1498.5|1499|1498.7|1497.9|1497.6|208
1600866900000|2020-09-23 13:15:00|1498.9|1498.6|1498.1|1497.8|1499|1498.7|1497.5|1497.2|496
1600867200000|2020-09-23 13:20:00|1497.9|1497.6|1495.3|1495|1497.9|1497.6|1495.3|1495|808
1600867500000|2020-09-23 13:25:00|1495.4|1495.1|1495.3|1495|1495.5|1495.2|1495.1|1494.8|568
1600867800000|2020-09-23 13:30:00|1495.4|1495.1|1501.3|1501|1502.5|1502.2|1495.2|1494.9|4176
1600868100000|2020-09-23 13:35:00|1501.6|1501.3|1504.5|1504.2|1504.8|1504.5|1499.7|1499.4|2877
1600868400000|2020-09-23 13:40:00|1504.7|1504.4|1504.7|1504.4|1506.2|1505.9|1502.7|1502.4|2355
1600868700000|2020-09-23 13:45:00|1504.6|1504.3|1505.1|1504.8|1505.9|1505.6|1503.1|1502.8|2000
1600869000000|2020-09-23 13:50:00|1505|1504.7|1499.5|1499.2|1505.1|1504.8|1499.4|1499.1|1973
1600869300000|2020-09-23 13:55:00|1499.7|1499.4|1498.5|1498.2|1501.1|1500.8|1498.3|1498|1489
1600869600000|2020-09-23 14:00:00|1498.4|1498.1|1499.2|1498.9|1499.2|1498.9|1496.6|1496.3|2477
1600869900000|2020-09-23 14:05:00|1498.9|1498.6|1493.1|1492.8|1498.9|1498.6|1493|1492.7|1693
1600870200000|2020-09-23 14:10:00|1493.3|1493|1493.2|1492.9|1493.8|1493.5|1491.8|1491.5|1434
1600870500000|2020-09-23 14:15:00|1493.1|1492.8|1491.9|1491.6|1493.4|1493.1|1490.2|1489.9|1548
1600870800000|2020-09-23 14:20:00|1492.1|1491.8|1492.4|1492.1|1493.4|1493.1|1490.4|1490.1|1281
1600871100000|2020-09-23 14:25:00|1492.3|1492|1492.6|1492.3|1494.5|1494.2|1491.4|1491.1|1028
1600871400000|2020-09-23 14:30:00|1492.5|1492.2|1491.6|1491.3|1494.1|1493.8|1491.2|1490.9|1251
1600871700000|2020-09-23 14:35:00|1491.4|1491.1|1489|1488.7|1491.5|1491.2|1487.1|1486.8|1959
1600872000000|2020-09-23 14:40:00|1488.9|1488.6|1492.7|1492.4|1494.4|1494.1|1488.9|1488.6|2007
1600872300000|2020-09-23 14:45:00|1492.5|1492.2|1495.5|1495.2|1495.5|1495.2|1491.8|1491.5|778
1600872600000|2020-09-23 14:50:00|1495.4|1495.1|1495.4|1495.1|1496|1495.7|1493.1|1492.8|828
1600872900000|2020-09-23 14:55:00|1495.3|1495|1494.1|1493.8|1497.6|1497.3|1493.3|1493|1236
1600873200000|2020-09-23 15:00:00|1494|1493.7|1496.2|1495.9|1496.4|1496.1|1493.3|1493|1125
1600873500000|2020-09-23 15:05:00|1496.3|1496|1496.6|1496.3|1498.2|1497.9|1496.1|1495.8|801
1600873800000|2020-09-23 15:10:00|1496.7|1496.4|1494.4|1494.1|1497.1|1496.8|1493.7|1493.4|842
1600874100000|2020-09-23 15:15:00|1494.5|1494.2|1493.6|1493.3|1495.9|1495.6|1492.4|1492.1|1277
1600874400000|2020-09-23 15:20:00|1493.7|1493.4|1492.1|1491.8|1494.4|1494.1|1491.7|1491.4|591
1600874700000|2020-09-23 15:25:00|1492.2|1491.9|1490.8|1490.5|1493.2|1492.9|1489.9|1489.6|1721
1600875000000|2020-09-23 15:30:00|1490.7|1490.4|1489.9|1489.6|1491.5|1491.2|1488.8|1488.5|830
1600875300000|2020-09-23 15:35:00|1490|1489.7|1492.6|1492.3|1492.6|1492.3|1489.3|1489|1148
1600875600000|2020-09-23 15:40:00|1492.7|1492.4|1492.6|1492.3|1493.5|1493.2|1492.2|1491.9|677
1600875900000|2020-09-23 15:45:00|1492.5|1492.2|1488.1|1487.8|1492.5|1492.2|1488|1487.7|1037
1600876200000|2020-09-23 15:50:00|1488|1487.7|1484.6|1484.3|1488|1487.7|1484.1|1483.8|1787
1600876500000|2020-09-23 15:55:00|1484.5|1484.2|1484.6|1484.3|1485.7|1485.4|1484|1483.7|927
1600876800000|2020-09-23 16:00:00|1484.5|1484.2|1486.1|1485.8|1487.4|1487.1|1483.1|1482.8|1205
1600877100000|2020-09-23 16:05:00|1486|1485.7|1487.2|1486.9|1487.8|1487.5|1485|1484.7|591
1600877400000|2020-09-23 16:10:00|1487.3|1487|1486.8|1486.5|1488.4|1488.1|1485.7|1485.4|2890
1600877700000|2020-09-23 16:15:00|1486.7|1486.4|1486.6|1486.3|1488|1487.7|1485.1|1484.8|1659
1600878000000|2020-09-23 16:20:00|1486.7|1486.4|1486.5|1486.2|1487.6|1487.3|1484|1483.7|1169
1600878300000|2020-09-23 16:25:00|1486.4|1486.1|1487.2|1486.9|1488|1487.7|1485.5|1485.2|2734
1600878600000|2020-09-23 16:30:00|1487|1486.7|1485.6|1485.3|1488.2|1487.9|1485.3|1485|1110
1600878900000|2020-09-23 16:35:00|1485.7|1485.4|1489.7|1489.4|1489.7|1489.4|1484.7|1484.4|586
1600879200000|2020-09-23 16:40:00|1489.8|1489.5|1489.6|1489.3|1490.8|1490.5|1488.9|1488.6|696
1600879500000|2020-09-23 16:45:00|1489.5|1489.2|1488.2|1487.9|1489.6|1489.3|1487.7|1487.4|591
1600879800000|2020-09-23 16:50:00|1488.3|1488|1486.9|1486.6|1488.5|1488.2|1486.6|1486.3|477
1600880100000|2020-09-23 16:55:00|1487|1486.7|1489.7|1489.4|1489.9|1489.6|1486.7|1486.4|2217
1600880400000|2020-09-23 17:00:00|1489.8|1489.5|1487.6|1487.3|1490|1489.7|1487|1486.7|662
1600880700000|2020-09-23 17:05:00|1487.5|1487.2|1488.3|1488|1488.6|1488.3|1486.7|1486.4|570
1600881000000|2020-09-23 17:10:00|1488.4|1488.1|1489|1488.7|1489.8|1489.5|1487.5|1487.2|433
1600881300000|2020-09-23 17:15:00|1489.1|1488.8|1489.6|1489.3|1490.3|1490|1487.5|1487.2|430
1600881600000|2020-09-23 17:20:00|1489.5|1489.2|1489.7|1489.4|1490.2|1489.9|1489.2|1488.9|397
1600881900000|2020-09-23 17:25:00|1489.6|1489.3|1486|1485.7|1489.6|1489.3|1485.7|1485.4|894
1600882200000|2020-09-23 17:30:00|1486.1|1485.8|1485.5|1485.2|1486.4|1486.1|1485.3|1485|500
1600882500000|2020-09-23 17:35:00|1485.4|1485.1|1484.9|1484.6|1485.6|1485.3|1484.5|1484.2|596
1600882800000|2020-09-23 17:40:00|1485|1484.7|1483.7|1483.4|1485.5|1485.2|1483.7|1483.4|677
1600883100000|2020-09-23 17:45:00|1483.6|1483.3|1482.3|1482|1484|1483.7|1481.5|1481.2|1544
1600883400000|2020-09-23 17:50:00|1482.2|1481.9|1481.8|1481.5|1482.5|1482.2|1479.7|1479.4|1588
1600883700000|2020-09-23 17:55:00|1481.7|1481.4|1480.7|1480.4|1482.2|1481.9|1480.2|1479.9|759
1600884000000|2020-09-23 18:00:00|1480.8|1480.5|1477.9|1477.6|1480.8|1480.5|1475.8|1475.5|1790
1600884300000|2020-09-23 18:05:00|1478|1477.7|1476.3|1476|1479.1|1478.8|1476.2|1475.9|1706
1600884600000|2020-09-23 18:10:00|1476.2|1475.9|1476.7|1476.4|1477.4|1477.1|1475.3|1475|2395
1600884900000|2020-09-23 18:15:00|1476.2|1475.9|1469.1|1468.8|1476.6|1476.3|1468.3|1468|2586
1600885200000|2020-09-23 18:20:00|1469|1468.7|1467|1466.7|1471.1|1470.8|1466.8|1466.5|2728
1600885500000|2020-09-23 18:25:00|1466.9|1466.6|1468.1|1467.8|1470.2|1469.9|1466|1465.7|2490
1600885800000|2020-09-23 18:30:00|1468|1467.7|1467.9|1467.6|1468.5|1468.2|1464.8|1464.5|1825
1600886100000|2020-09-23 18:35:00|1468|1467.7|1467.5|1467.2|1468.2|1467.9|1466|1465.7|1250
1600886400000|2020-09-23 18:40:00|1467.3|1467|1466|1465.7|1467.7|1467.4|1464|1463.7|1614
1600886700000|2020-09-23 18:45:00|1465.9|1465.6|1463.5|1463.2|1466.7|1466.4|1462|1461.7|1652
1600887000000|2020-09-23 18:50:00|1463.6|1463.3|1461.7|1461.4|1466.7|1466.4|1461.4|1461.1|1184
1600887300000|2020-09-23 18:55:00|1461.5|1461.2|1460.3|1460|1462.2|1461.9|1459|1458.7|1996
1600887600000|2020-09-23 19:00:00|1460.4|1460.1|1455.9|1455.6|1462.3|1462|1455.9|1455.6|3026
1600887900000|2020-09-23 19:05:00|1456|1455.7|1457.3|1457|1458.3|1458|1454.5|1454.2|1918
1600888200000|2020-09-23 19:10:00|1457.2|1456.9|1461.1|1460.8|1462.3|1462|1456.4|1456.1|1944
1600888500000|2020-09-23 19:15:00|1460.8|1460.5|1461.5|1461.2|1461.7|1461.4|1456.4|1456.1|3098
1600888800000|2020-09-23 19:20:00|1461.7|1461.4|1459.6|1459.3|1462.7|1462.4|1459.1|1458.8|1986
1600889100000|2020-09-23 19:25:00|1459.8|1459.5|1463|1462.7|1463.4|1463.1|1457.9|1457.6|2115
1600889400000|2020-09-23 19:30:00|1462.9|1462.6|1462|1461.7|1464.2|1463.9|1460.9|1460.6|1728
1600889700000|2020-09-23 19:35:00|1461.8|1461.5|1462.2|1461.9|1463.1|1462.8|1460.5|1460.2|1783
1600890000000|2020-09-23 19:40:00|1462|1461.7|1462.7|1462.4|1464.1|1463.8|1461.3|1461|1809
1600890300000|2020-09-23 19:45:00|1462.6|1462.3|1458.9|1458.6|1463.3|1463|1457.6|1457.3|3075
1600890600000|2020-09-23 19:50:00|1458.8|1458.5|1453|1452.7|1458.8|1458.5|1452.4|1452.1|4772
1600890900000|2020-09-23 19:55:00|1453.1|1452.8|1452.9|1452.6|1455.5|1455.2|1451.6|1451.3|12312
1600891200000|2020-09-23 20:00:00|1452.7|1452.4|1452.9|1452.6|1454.3|1454|1451.8|1451.5|5783
1600891500000|2020-09-23 20:05:00|1452.8|1452.5|1452.5|1452.2|1453.5|1453.2|1452.1|1451.8|1739
1600891800000|2020-09-23 20:10:00|1452.4|1452.1|1453.3|1452.5|1453.9|1453.6|1451.1|1450.8|2317
1600892100000|2020-09-23 20:15:00|1453.2|1452.4|1452.9|1452.1|1453.3|1452.5|1452.9|1452.1|6
1600892400000|2020-09-23 20:20:00|1452.8|1452|1453|1452.2|1453|1452.2|1452.8|1452|0
1600892700000|2020-09-23 20:25:00|1452.9|1452.1|1452.8|1452|1453|1452.2|1452.7|1451.9|0
1600893000000|2020-09-23 20:30:00|1453.3|1452.5|1453.8|1453.5|1454.1|1453.8|1453.1|1452.5|337
1600893300000|2020-09-23 20:35:00|1453.9|1453.6|1454.2|1453.9|1454.5|1454.2|1453.7|1453.4|182
1600893600000|2020-09-23 20:40:00|1454.3|1454|1455.4|1455.1|1455.4|1455.1|1454.3|1454|271
1600893900000|2020-09-23 20:45:00|1455.5|1455.2|1454.6|1454.3|1455.9|1455.6|1454.5|1454.2|222
1600894200000|2020-09-23 20:50:00|1454.7|1454.4|1454.5|1454.2|1455.2|1454.9|1454.5|1454.2|114
1600894500000|2020-09-23 20:55:00|1454.4|1454.1|1454|1453.2|1454.5|1454.2|1453.6|1453.2|359
1600894800000|2020-09-23 21:00:00|1454.1|1453.3|1454.2|1453.4|1454.2|1453.4|1454|1453.2|0
1600895100000|2020-09-23 21:05:00|1454.3|1453.5|1454|1453.2|1454.3|1453.5|1453.9|1453.1|0
1600895400000|2020-09-23 21:10:00|1454.1|1453.3|1453.8|1453|1454.1|1453.3|1453.6|1452.8|0
1600895700000|2020-09-23 21:15:00|1453.9|1453.1|1453.7|1452.9|1453.9|1453.1|1453.6|1452.8|0
1600896000000|2020-09-23 21:20:00|1453.6|1452.8|1453.3|1452.5|1453.7|1452.9|1453.3|1452.5|0
1600896300000|2020-09-23 21:25:00|1453.2|1452.4|1453.5|1452.7|1453.7|1452.9|1453.2|1452.4|0
1600896600000|2020-09-23 21:30:00|1453.6|1452.8|1452.9|1452.1|1453.6|1452.8|1452.8|1452|0
1600896900000|2020-09-23 21:35:00|1452.7|1451.9|1452.7|1451.9|1452.7|1451.9|1452.6|1451.8|0
1600897200000|2020-09-23 21:40:00|1452.6|1451.8|1452.7|1451.9|1453|1452.2|1452.4|1451.6|0
1600897500000|2020-09-23 21:45:00|1452.6|1451.8|1452.4|1451.6|1452.7|1451.9|1452.2|1451.4|0
1600897800000|2020-09-23 21:50:00|1452.3|1451.5|1452.7|1451.9|1452.8|1452|1452.3|1451.5|0
1600898100000|2020-09-23 21:55:00|1452.8|1452|1452.2|1451.4|1453.1|1452.3|1452.1|1451.3|0
1600898400000|2020-09-23 22:00:00|1453.6|1453.3|1456.8|1456.5|1457.1|1456.8|1452.9|1452.6|251
1600898700000|2020-09-23 22:05:00|1456.6|1456.3|1456.8|1456.5|1457.2|1456.9|1456.2|1455.9|63
1600899000000|2020-09-23 22:10:00|1456.9|1456.6|1456.9|1456.6|1457.1|1456.8|1456.5|1456.2|48
1600899300000|2020-09-23 22:15:00|1457|1456.7|1456.3|1456|1457|1456.7|1455.6|1455.3|59
1600899600000|2020-09-23 22:20:00|1456.4|1456.1|1457.2|1456.9|1457.2|1456.9|1456.4|1456.1|54
1600899900000|2020-09-23 22:25:00|1457.1|1456.8|1456.8|1456.5|1457.5|1457.2|1456.6|1456.3|34
1600900200000|2020-09-23 22:30:00|1457|1456.7|1457.2|1456.9|1457.2|1456.9|1456.7|1456.4|47
1600900500000|2020-09-23 22:35:00|1457|1456.7|1454.7|1454.4|1457.2|1456.9|1454.3|1454|78
1600900800000|2020-09-23 22:40:00|1454.6|1454.3|1453.4|1453.1|1454.7|1454.4|1453|1452.7|115
1600901100000|2020-09-23 22:45:00|1453.5|1453.2|1453.5|1453.2|1454.8|1454.5|1453.3|1453|126
1600901400000|2020-09-23 22:50:00|1453.6|1453.3|1453.4|1453.1|1454|1453.7|1453.3|1453|46
1600901700000|2020-09-23 22:55:00|1453.3|1453|1453.5|1453.2|1453.6|1453.3|1452.8|1452.5|101
1600902000000|2020-09-23 23:00:00|1453.6|1453.3|1455|1454.7|1455.1|1454.8|1453.6|1453.3|57
1600902300000|2020-09-23 23:05:00|1454.9|1454.6|1454.1|1453.8|1454.9|1454.6|1453.7|1453.4|117
1600902600000|2020-09-23 23:10:00|1454.4|1454.1|1452.9|1452.6|1454.5|1454.2|1452.9|1452.6|83
1600902900000|2020-09-23 23:15:00|1453|1452.7|1450.6|1450.3|1453.1|1452.8|1450.5|1450.2|194
1600903200000|2020-09-23 23:20:00|1450.5|1450.2|1449.5|1449.2|1451.2|1450.9|1449.1|1448.8|197
1600903500000|2020-09-23 23:25:00|1449.4|1449.1|1446.1|1445.8|1449.6|1449.3|1445.6|1445.3|1003
1600903800000|2020-09-23 23:30:00|1446|1445.7|1448.2|1447.9|1448.3|1448|1445.8|1445.5|288
1600904100000|2020-09-23 23:35:00|1448.3|1448|1447|1446.7|1448.3|1448|1446.5|1446.2|77
1600904400000|2020-09-23 23:40:00|1446.9|1446.6|1449.5|1449.2|1449.9|1449.6|1446.7|1446.4|141
1600904700000|2020-09-23 23:45:00|1449.6|1449.3|1450.7|1450.4|1451|1450.7|1449.2|1448.9|149
1600905000000|2020-09-23 23:50:00|1450.6|1450.3|1449.9|1449.6|1451.2|1450.9|1449.6|1449.3|90
1600905300000|2020-09-23 23:55:00|1449.8|1449.5|1449|1448.7|1450.1|1449.8|1448.9|1448.6|148
1600905600000|2020-09-24 00:00:00|1449.1|1448.8|1450.8|1450.5|1451.4|1451.1|1449|1448.7|196
1600905900000|2020-09-24 00:05:00|1450.9|1450.6|1451|1450.7|1451.1|1450.8|1447.5|1447.2|120
1600906200000|2020-09-24 00:10:00|1450.7|1450.4|1451.8|1451.5|1451.8|1451.5|1449.2|1448.9|218
1600906500000|2020-09-24 00:15:00|1451.9|1451.6|1453.5|1453.2|1454.6|1454.3|1451.2|1450.9|407
1600906800000|2020-09-24 00:20:00|1453.6|1453.3|1453.7|1453.4|1454.6|1454.3|1453.1|1452.8|240
1600907100000|2020-09-24 00:25:00|1453.8|1453.5|1454.2|1453.9|1454.5|1454.2|1453.4|1453.1|180
1600907400000|2020-09-24 00:30:00|1454.1|1453.8|1453.7|1453.4|1454.6|1454.3|1453|1452.7|237
1600907700000|2020-09-24 00:35:00|1453.8|1453.5|1456.2|1455.9|1456.4|1456.1|1453.4|1453.1|147
1600908000000|2020-09-24 00:40:00|1456.3|1456|1456.6|1456.3|1457.6|1457.3|1456.2|1455.9|294
1600908300000|2020-09-24 00:45:00|1456.7|1456.4|1457.3|1457|1457.6|1457.3|1456.6|1456.3|127
1600908600000|2020-09-24 00:50:00|1457.2|1456.9|1457.8|1457.5|1458.5|1458.2|1456.9|1456.6|218
1600908900000|2020-09-24 00:55:00|1457.7|1457.4|1459.6|1459.3|1459.7|1459.4|1457.6|1457.3|279
1600909200000|2020-09-24 01:00:00|1459.4|1459.1|1459.9|1459.6|1460.6|1460.3|1458.6|1458.3|226
1600909500000|2020-09-24 01:05:00|1459.8|1459.5|1458.4|1458.1|1459.8|1459.5|1457.9|1457.6|203
1600909800000|2020-09-24 01:10:00|1458.2|1457.9|1456.9|1456.6|1459.1|1458.8|1456.5|1456.2|217
1600910100000|2020-09-24 01:15:00|1457|1456.7|1459|1458.7|1459.7|1459.4|1456.9|1456.6|226
1600910400000|2020-09-24 01:20:00|1458.9|1458.6|1460.6|1460.3|1460.7|1460.4|1458.6|1458.3|108
1600910700000|2020-09-24 01:25:00|1460.7|1460.4|1460.4|1460.1|1461.4|1461.1|1460|1459.7|111
1600911000000|2020-09-24 01:30:00|1460.3|1460|1460.3|1460|1461.4|1461.1|1459.8|1459.5|121
1600911300000|2020-09-24 01:35:00|1460.4|1460.1|1459.9|1459.6|1460.8|1460.5|1459.8|1459.5|131
1600911600000|2020-09-24 01:40:00|1460|1459.7|1460.3|1460|1460.6|1460.3|1459.5|1459.2|215
1600911900000|2020-09-24 01:45:00|1460.2|1459.9|1458.8|1458.5|1460.3|1460|1458.7|1458.4|126
1600912200000|2020-09-24 01:50:00|1458.7|1458.4|1458.4|1458.1|1459|1458.7|1458.2|1457.9|84
1600912500000|2020-09-24 01:55:00|1458.3|1458|1455.7|1455.4|1458.4|1458.1|1455.1|1454.8|267
1600912800000|2020-09-24 02:00:00|1455.6|1455.3|1456.6|1456.3|1457.2|1456.9|1455.1|1454.8|115
1600913100000|2020-09-24 02:05:00|1456.5|1456.2|1458.2|1457.9|1458.6|1458.3|1456.3|1456|69
1600913400000|2020-09-24 02:10:00|1458.3|1458|1457.3|1457|1458.9|1458.6|1457.2|1456.9|74
1600913700000|2020-09-24 02:15:00|1457.4|1457.1|1460.2|1459.9|1461.1|1460.8|1457.3|1457|204
1600914000000|2020-09-24 02:20:00|1460.3|1460|1459.6|1459.3|1460.5|1460.2|1459.5|1459.2|41
1600914300000|2020-09-24 02:25:00|1459.7|1459.4|1460|1459.7|1460.4|1460.1|1459.6|1459.3|48
1600914600000|2020-09-24 02:30:00|1459.9|1459.6|1457.2|1456.9|1459.9|1459.6|1456.8|1456.5|90
1600914900000|2020-09-24 02:35:00|1457.3|1457|1457.1|1456.8|1457.5|1457.2|1455.9|1455.6|98
1600915200000|2020-09-24 02:40:00|1457.3|1457|1457|1456.7|1458.4|1458.1|1456.5|1456.2|70
1600915500000|2020-09-24 02:45:00|1456.9|1456.6|1457.5|1457.2|1458|1457.7|1456.9|1456.6|21
1600915800000|2020-09-24 02:50:00|1457.4|1457.1|1456.1|1455.8|1457.6|1457.3|1456|1455.7|31
1600916100000|2020-09-24 02:55:00|1456.2|1455.9|1457.6|1457.3|1458|1457.7|1455.7|1455.4|36
1600916400000|2020-09-24 03:00:00|1457.7|1457.4|1456.2|1455.9|1457.7|1457.4|1455.7|1455.4|28
1600916700000|2020-09-24 03:05:00|1456.3|1456|1457.4|1457.1|1457.6|1457.3|1456.1|1455.8|49
1600917000000|2020-09-24 03:10:00|1457.5|1457.2|1458.9|1458.6|1458.9|1458.6|1457.2|1456.9|43
1600917300000|2020-09-24 03:15:00|1458.8|1458.5|1458.3|1458|1458.9|1458.6|1457.9|1457.6|18
1600917600000|2020-09-24 03:20:00|1458.2|1457.9|1457.6|1457.3|1458.4|1458.1|1457.1|1456.8|14
1600917900000|2020-09-24 03:25:00|1457.5|1457.2|1456.4|1456.1|1457.7|1457.4|1456.4|1456.1|17
1600918200000|2020-09-24 03:30:00|1456.3|1456|1458|1457.7|1458.1|1457.8|1456|1455.7|25
1600918500000|2020-09-24 03:35:00|1457.9|1457.6|1457.9|1457.6|1458.2|1457.9|1457.4|1457.1|19
1600918800000|2020-09-24 03:40:00|1457.8|1457.5|1456.8|1456.5|1458.3|1458|1456.6|1456.3|22
1600919100000|2020-09-24 03:45:00|1456.7|1456.4|1457|1456.7|1457.8|1457.5|1456.6|1456.3|39
1600919400000|2020-09-24 03:50:00|1457.1|1456.8|1457|1456.7|1457.7|1457.4|1456.8|1456.5|12
1600919700000|2020-09-24 03:55:00|1457.1|1456.8|1456.8|1456.5|1457.4|1457.1|1456.6|1456.3|14
1600920000000|2020-09-24 04:00:00|1456.7|1456.4|1456.9|1456.6|1457.4|1457.1|1456.4|1456.1|18
1600920300000|2020-09-24 04:05:00|1457.1|1456.8|1457.3|1457|1457.7|1457.4|1456.7|1456.4|25
1600920600000|2020-09-24 04:10:00|1457.4|1457.1|1458.3|1458|1458.5|1458.2|1457.4|1457.1|33
1600920900000|2020-09-24 04:15:00|1458.2|1457.9|1458|1457.7|1458.6|1458.3|1457.8|1457.5|10
1600921200000|2020-09-24 04:20:00|1457.9|1457.6|1457.1|1456.8|1458|1457.7|1456.9|1456.6|21
1600921500000|2020-09-24 04:25:00|1457.2|1456.9|1456.7|1456.4|1457.3|1457|1456.7|1456.4|16
1600921800000|2020-09-24 04:30:00|1456.8|1456.5|1452.2|1451.9|1457|1456.7|1452.1|1451.8|211
1600922100000|2020-09-24 04:35:00|1452.1|1451.8|1451.2|1450.9|1452.8|1452.5|1450.9|1450.6|77
1600922400000|2020-09-24 04:40:00|1451|1450.7|1450.5|1450.2|1451|1450.7|1449.7|1449.4|63
1600922700000|2020-09-24 04:45:00|1450.4|1450.1|1451.3|1451|1451.3|1451|1449.9|1449.6|36
1600923000000|2020-09-24 04:50:00|1451.4|1451.1|1450|1449.7|1451.6|1451.3|1449.7|1449.4|75
1600923300000|2020-09-24 04:55:00|1450.1|1449.8|1449.5|1449.2|1450.3|1450|1448.5|1448.2|201
1600923600000|2020-09-24 05:00:00|1449.7|1449.4|1450.3|1450|1450.6|1450.3|1448.1|1447.8|224
1600923900000|2020-09-24 05:05:00|1450.2|1449.9|1450.9|1450.6|1451.9|1451.6|1449.5|1449.2|157
1600924200000|2020-09-24 05:10:00|1450.8|1450.5|1452.2|1451.9|1452.3|1452|1450.3|1450|49
1600924500000|2020-09-24 05:15:00|1452|1451.7|1452.6|1452.3|1453.2|1452.9|1451.8|1451.5|92
1600924800000|2020-09-24 05:20:00|1452.5|1452.2|1452.4|1452.1|1452.9|1452.6|1451.8|1451.5|28
1600925100000|2020-09-24 05:25:00|1452.5|1452.2|1453|1452.7|1454|1453.7|1452.2|1451.9|35
1600925400000|2020-09-24 05:30:00|1452.9|1452.6|1454.5|1454.2|1454.6|1454.3|1452.6|1452.3|24
1600925700000|2020-09-24 05:35:00|1454.4|1454.1|1454|1453.7|1454.5|1454.2|1453.4|1453.1|48
1600926000000|2020-09-24 05:40:00|1454.1|1453.8|1451.9|1451.6|1454.1|1453.8|1451.8|1451.5|36
1600926300000|2020-09-24 05:45:00|1452|1451.7|1453.8|1453.5|1453.9|1453.6|1450.9|1450.6|83
1600926600000|2020-09-24 05:50:00|1454|1453.7|1454.6|1454.3|1455.6|1455.3|1453.4|1453.1|54
1600926900000|2020-09-24 05:55:00|1454.7|1454.4|1456|1455.7|1456.1|1455.8|1454.7|1454.4|23
1600927200000|2020-09-24 06:00:00|1455.8|1455.5|1456.4|1456.1|1458|1457.7|1455.8|1455.5|103
1600927500000|2020-09-24 06:05:00|1456.5|1456.2|1454.7|1454.4|1456.6|1456.3|1454.6|1454.3|52
1600927800000|2020-09-24 06:10:00|1454.6|1454.3|1452.5|1452.2|1455|1454.7|1452.2|1451.9|68
1600928100000|2020-09-24 06:15:00|1452.4|1452.1|1450.3|1450|1452.4|1452.1|1449.7|1449.4|190
1600928400000|2020-09-24 06:20:00|1450.2|1449.9|1450.8|1450.5|1452.2|1451.9|1450.1|1449.8|78
1600928700000|2020-09-24 06:25:00|1451.1|1450.8|1451.7|1451.4|1452.5|1452.2|1450.8|1450.5|46
1600929000000|2020-09-24 06:30:00|1451.6|1451.3|1450.5|1450.2|1452.5|1452.2|1449.9|1449.6|91
1600929300000|2020-09-24 06:35:00|1450.4|1450.1|1450.2|1449.9|1451.5|1451.2|1449.7|1449.4|55
1600929600000|2020-09-24 06:40:00|1450.1|1449.8|1448.8|1448.5|1451.1|1450.8|1448.3|1448|62
1600929900000|2020-09-24 06:45:00|1448.7|1448.4|1450.3|1450|1450.3|1450|1448.5|1448.2|18
1600930200000|2020-09-24 06:50:00|1450.2|1449.9|1448.9|1448.6|1450.5|1450.2|1448.3|1448|75
1600930500000|2020-09-24 06:55:00|1449|1448.7|1449.3|1449|1450.9|1450.6|1448.8|1448.5|66
1600930800000|2020-09-24 07:00:00|1449.5|1449.2|1451.8|1451.5|1451.9|1451.6|1449.3|1449|272
1600931100000|2020-09-24 07:05:00|1451.7|1451.4|1453.7|1453.4|1455|1454.7|1451.6|1451.3|228
1600931400000|2020-09-24 07:10:00|1453.8|1453.5|1453.1|1452.8|1454.5|1454.2|1452.6|1452.3|114
1600931700000|2020-09-24 07:15:00|1453|1452.7|1456.1|1455.8|1456.2|1455.9|1451.6|1451.3|118
1600932000000|2020-09-24 07:20:00|1456.2|1455.9|1453.9|1453.6|1456.3|1456|1453.9|1453.6|96
1600932300000|2020-09-24 07:25:00|1453.7|1453.4|1451.4|1451.1|1455.2|1454.9|1451.4|1451.1|149
1600932600000|2020-09-24 07:30:00|1451.5|1451.2|1452|1451.7|1452.9|1452.6|1450.3|1450|119
1600932900000|2020-09-24 07:35:00|1451.9|1451.6|1454.1|1453.8|1454.5|1454.2|1450.6|1450.3|59
1600933200000|2020-09-24 07:40:00|1454|1453.7|1454.1|1453.8|1454.5|1454.2|1453.1|1452.8|28
1600933500000|2020-09-24 07:45:00|1454.2|1453.9|1455.9|1455.6|1456.3|1456|1454.2|1453.9|76
1600933800000|2020-09-24 07:50:00|1456|1455.7|1456.7|1456.4|1456.8|1456.5|1455.1|1454.8|167
1600934100000|2020-09-24 07:55:00|1456.8|1456.5|1458.2|1457.9|1458.8|1458.5|1456.3|1456|282
1600934400000|2020-09-24 08:00:00|1458.1|1457.8|1455.9|1455.6|1459.2|1458.9|1455.6|1455.3|96
1600934700000|2020-09-24 08:05:00|1455.8|1455.5|1455.9|1455.6|1456.9|1456.6|1455.6|1455.3|58
1600935000000|2020-09-24 08:10:00|1455.8|1455.5|1453.7|1453.4|1456.6|1456.3|1453.7|1453.4|80
1600935300000|2020-09-24 08:15:00|1453.6|1453.3|1453.5|1453.2|1453.9|1453.6|1452.9|1452.6|57
1600935600000|2020-09-24 08:20:00|1453.4|1453.1|1453.8|1453.5|1454.6|1454.3|1452.8|1452.5|103
1600935900000|2020-09-24 08:25:00|1453.7|1453.4|1455.4|1455.1|1455.8|1455.5|1453.7|1453.4|65
1600936200000|2020-09-24 08:30:00|1455.3|1455|1456.6|1456.3|1456.7|1456.4|1454.8|1454.5|51
1600936500000|2020-09-24 08:35:00|1456.7|1456.4|1456.3|1456|1458.2|1457.9|1456.3|1456|74
1600936800000|2020-09-24 08:40:00|1456.2|1455.9|1456.4|1456.1|1457.3|1457|1456.1|1455.8|42
1600937100000|2020-09-24 08:45:00|1456.5|1456.2|1455.7|1455.4|1456.9|1456.6|1455.5|1455.2|132
1600937400000|2020-09-24 08:50:00|1455.6|1455.3|1455.5|1455.2|1456.1|1455.8|1455|1454.7|49
1600937700000|2020-09-24 08:55:00|1455.4|1455.1|1456.5|1456.2|1456.7|1456.4|1455.3|1455|14
1600938000000|2020-09-24 09:00:00|1456.6|1456.3|1455.4|1455.1|1456.6|1456.3|1455.1|1454.8|46
1600938300000|2020-09-24 09:05:00|1455.5|1455.2|1454.4|1454.1|1456.5|1456.2|1453.4|1453.1|115
1600938600000|2020-09-24 09:10:00|1454.3|1454|1456.2|1455.9|1456.2|1455.9|1454.1|1453.8|95
1600938900000|2020-09-24 09:15:00|1456.3|1456|1457.3|1457|1457.9|1457.6|1456|1455.7|94
1600939200000|2020-09-24 09:20:00|1457.2|1456.9|1457.5|1457.2|1458|1457.7|1457.1|1456.8|49
1600939500000|2020-09-24 09:25:00|1457.6|1457.3|1457.5|1457.2|1458.2|1457.9|1457.1|1456.8|127
1600939800000|2020-09-24 09:30:00|1457.6|1457.3|1457.8|1457.5|1459|1458.7|1457.1|1456.8|257
1600940100000|2020-09-24 09:35:00|1457.7|1457.4|1457.7|1457.4|1458.9|1458.6|1457.4|1457.1|171
1600940400000|2020-09-24 09:40:00|1457.9|1457.6|1458.1|1457.8|1458.8|1458.5|1457.2|1456.9|57
1600940700000|2020-09-24 09:45:00|1458.2|1457.9|1457.3|1457|1458.7|1458.4|1457|1456.7|103
1600941000000|2020-09-24 09:50:00|1457.2|1456.9|1456.5|1456.2|1458.3|1458|1455.8|1455.5|78
1600941300000|2020-09-24 09:55:00|1456.4|1456.1|1457.8|1457.5|1458.2|1457.9|1456.2|1455.9|110
1600941600000|2020-09-24 10:00:00|1457.9|1457.6|1459.7|1459.4|1460|1459.7|1457.6|1457.3|272
1600941900000|2020-09-24 10:05:00|1460|1459.7|1461.2|1460.9|1461.5|1461.2|1459.9|1459.6|134
1600942200000|2020-09-24 10:10:00|1461.1|1460.8|1461.3|1461|1461.6|1461.3|1460.5|1460.2|70
1600942500000|2020-09-24 10:15:00|1461.2|1460.9|1461.2|1460.9|1461.5|1461.2|1460.6|1460.3|116
1600942800000|2020-09-24 10:20:00|1461.1|1460.8|1461.2|1460.9|1461.7|1461.4|1460.8|1460.5|102
1600943100000|2020-09-24 10:25:00|1461.3|1461|1461|1460.7|1461.5|1461.2|1460.5|1460.2|53
1600943400000|2020-09-24 10:30:00|1461.1|1460.8|1460.6|1460.3|1461.2|1460.9|1459.7|1459.4|92
1600943700000|2020-09-24 10:35:00|1460.5|1460.2|1461.5|1461.2|1461.5|1461.2|1460.1|1459.8|101
1600944000000|2020-09-24 10:40:00|1461.3|1461|1461.2|1460.9|1461.8|1461.5|1460.8|1460.5|105
1600944300000|2020-09-24 10:45:00|1461.1|1460.8|1461.6|1461.3|1461.8|1461.5|1460.4|1460.1|67
1600944600000|2020-09-24 10:50:00|1461.7|1461.4|1462.6|1462.3|1462.8|1462.5|1461.6|1461.3|134
1600944900000|2020-09-24 10:55:00|1462.5|1462.2|1461|1460.7|1462.7|1462.4|1460.6|1460.3|216
1600945200000|2020-09-24 11:00:00|1460.9|1460.6|1460.4|1460.1|1461.3|1461|1460.4|1460.1|128
1600945500000|2020-09-24 11:05:00|1460.5|1460.2|1459.8|1459.5|1460.7|1460.4|1459.3|1459|125
1600945800000|2020-09-24 11:10:00|1459.9|1459.6|1459.8|1459.5|1460.4|1460.1|1459.6|1459.3|73
1600946100000|2020-09-24 11:15:00|1459.7|1459.4|1459.5|1459.2|1459.9|1459.6|1459.2|1458.9|79
1600946400000|2020-09-24 11:20:00|1459.6|1459.3|1458.9|1458.6|1459.6|1459.3|1458|1457.7|110
1600946700000|2020-09-24 11:25:00|1458.8|1458.5|1459.6|1459.3|1459.6|1459.3|1458.1|1457.8|78
1600947000000|2020-09-24 11:30:00|1459.4|1459.1|1458.1|1457.8|1459.9|1459.6|1457.6|1457.3|235
1600947300000|2020-09-24 11:35:00|1458.2|1457.9|1458.8|1458.5|1459.1|1458.8|1458|1457.7|166
1600947600000|2020-09-24 11:40:00|1458.7|1458.4|1457.9|1457.6|1459|1458.7|1457.6|1457.3|120
1600947900000|2020-09-24 11:45:00|1458|1457.7|1456.9|1456.6|1458.4|1458.1|1456.9|1456.6|193
1600948200000|2020-09-24 11:50:00|1457|1456.7|1453.8|1453.5|1457.4|1457.1|1453.8|1453.5|246
1600948500000|2020-09-24 11:55:00|1453.9|1453.6|1453.6|1453.3|1455.3|1455|1453.1|1452.8|488
1600948800000|2020-09-24 12:00:00|1453.7|1453.4|1452.3|1452|1454.7|1454.4|1452.1|1451.8|463
1600949100000|2020-09-24 12:05:00|1452.2|1451.9|1454|1453.7|1454.3|1454|1450.6|1450.3|576
1600949400000|2020-09-24 12:10:00|1454.1|1453.8|1455.3|1455|1455.8|1455.5|1454.1|1453.8|274
1600949700000|2020-09-24 12:15:00|1455.4|1455.1|1457.2|1456.9|1457.2|1456.9|1455|1454.7|349
1600950000000|2020-09-24 12:20:00|1457.3|1457|1454.8|1454.5|1457.6|1457.3|1454.5|1454.2|228
1600950300000|2020-09-24 12:25:00|1454.9|1454.6|1455.2|1454.9|1456.3|1456|1454.5|1454.2|318
1600950600000|2020-09-24 12:30:00|1455.1|1454.8|1448.5|1448.2|1455.7|1455.4|1448|1447.7|1209
1600950900000|2020-09-24 12:35:00|1448.6|1448.3|1445.5|1445.2|1449.7|1449.4|1445.4|1445.1|1018
1600951200000|2020-09-24 12:40:00|1445.6|1445.3|1446.3|1446|1447.9|1447.6|1445.2|1444.9|655
1600951500000|2020-09-24 12:45:00|1446.1|1445.8|1447.5|1447.2|1448.9|1448.6|1445.8|1445.5|536
1600951800000|2020-09-24 12:50:00|1447.6|1447.3|1448|1447.7|1448.6|1448.3|1447|1446.7|490
1600952100000|2020-09-24 12:55:00|1448.1|1447.8|1448.7|1448.4|1449.4|1449.1|1447.7|1447.4|395
1600952400000|2020-09-24 13:00:00|1448.5|1448.2|1445.6|1445.3|1448.7|1448.4|1445.5|1445.2|584
1600952700000|2020-09-24 13:05:00|1445.7|1445.4|1448.8|1448.5|1449.5|1449.2|1444.8|1444.5|669
1600953000000|2020-09-24 13:10:00|1448.9|1448.6|1447.6|1447.3|1449.5|1449.2|1447|1446.7|558
1600953300000|2020-09-24 13:15:00|1447.7|1447.4|1446.8|1446.5|1448.9|1448.6|1446.4|1446.1|615
1600953600000|2020-09-24 13:20:00|1446.9|1446.6|1447.8|1447.5|1448.5|1448.2|1446.5|1446.2|638
1600953900000|2020-09-24 13:25:00|1447.9|1447.6|1452.4|1452.1|1453.7|1453.4|1447.9|1447.6|1323
1600954200000|2020-09-24 13:30:00|1452.5|1452.2|1439.7|1439.4|1453.7|1453.4|1439.7|1439.4|5517
1600954500000|2020-09-24 13:35:00|1439.5|1439.2|1434.5|1434.2|1442.8|1442.5|1433.9|1433.6|7299
1600954800000|2020-09-24 13:40:00|1434.7|1434.4|1434.8|1434.5|1436.7|1436.4|1432.7|1432.4|4237
1600955100000|2020-09-24 13:45:00|1434.9|1434.6|1445.4|1445.1|1445.6|1445.3|1433|1432.7|4082
1600955400000|2020-09-24 13:50:00|1445.5|1445.2|1447.6|1447.3|1448.5|1448.2|1444.8|1444.5|3676
1600955700000|2020-09-24 13:55:00|1447.5|1447.2|1444.2|1443.9|1448.4|1448.1|1442.9|1442.6|4206
1600956000000|2020-09-24 14:00:00|1444|1443.7|1452.5|1452.2|1455.4|1455.1|1444|1443.7|4297
1600956300000|2020-09-24 14:05:00|1452.6|1452.3|1457.5|1457.2|1458.1|1457.8|1452.6|1452.3|3192
1600956600000|2020-09-24 14:10:00|1457|1456.7|1455.4|1455.1|1457.4|1457.1|1452.5|1452.2|3621
1600956900000|2020-09-24 14:15:00|1455.3|1455|1454.4|1454.1|1460.2|1459.9|1454|1453.7|2103
1600957200000|2020-09-24 14:20:00|1454.3|1454|1446.8|1446.5|1454.3|1454|1446.7|1446.4|2243
1600957500000|2020-09-24 14:25:00|1447|1446.7|1444.1|1443.8|1447.6|1447.3|1444|1443.7|1697
1600957800000|2020-09-24 14:30:00|1444.2|1443.9|1439.5|1439.2|1444.8|1444.5|1438.4|1438.1|2930
1600958100000|2020-09-24 14:35:00|1439.6|1439.3|1437.1|1436.8|1441.1|1440.8|1436.8|1436.5|2212
1600958400000|2020-09-24 14:40:00|1437.2|1436.9|1435.9|1435.6|1441.7|1441.4|1434.7|1434.4|3826
1600958700000|2020-09-24 14:45:00|1436.2|1435.9|1440.3|1440|1442.6|1442.3|1436.1|1435.8|3477
1600959000000|2020-09-24 14:50:00|1440.2|1439.9|1444.5|1444.2|1445.4|1445.1|1438.6|1438.3|3070
1600959300000|2020-09-24 14:55:00|1444.4|1444.1|1447.1|1446.8|1448.3|1448|1442.3|1442|2723
1600959600000|2020-09-24 15:00:00|1447.2|1446.9|1445|1444.7|1449.6|1449.3|1444.6|1444.3|2684
1600959900000|2020-09-24 15:05:00|1445.2|1444.9|1440.8|1440.5|1446.5|1446.2|1439.5|1439.2|2078
1600960200000|2020-09-24 15:10:00|1440.9|1440.6|1443.2|1442.9|1443.2|1442.9|1438.3|1438|2399
1600960500000|2020-09-24 15:15:00|1443.1|1442.8|1439.9|1439.6|1443.5|1443.2|1439|1438.7|4099
1600960800000|2020-09-24 15:20:00|1440|1439.7|1445.9|1445.6|1447.1|1446.8|1438.7|1438.4|2530
1600961100000|2020-09-24 15:25:00|1445.8|1445.5|1446.7|1446.4|1448.7|1448.4|1445.8|1445.5|1242
1600961400000|2020-09-24 15:30:00|1446.4|1446.1|1448.6|1448.3|1450.6|1450.3|1446.3|1446|1658
1600961700000|2020-09-24 15:35:00|1448.5|1448.2|1453.3|1453|1453.7|1453.4|1448.2|1447.9|3785
1600962000000|2020-09-24 15:40:00|1453.4|1453.1|1453.3|1453|1455.9|1455.6|1453|1452.7|3319
1600962300000|2020-09-24 15:45:00|1453.4|1453.1|1449.3|1449|1454.1|1453.8|1448.4|1448.1|2097
1600962600000|2020-09-24 15:50:00|1449.4|1449.1|1450.9|1450.6|1452.5|1452.2|1449.3|1449|2558
1600962900000|2020-09-24 15:55:00|1450.6|1450.3|1456.8|1456.5|1456.8|1456.5|1450.2|1449.9|1681
1600963200000|2020-09-24 16:00:00|1457|1456.7|1459.6|1459.3|1459.8|1459.5|1456.5|1456.2|2113
1600963500000|2020-09-24 16:05:00|1459.5|1459.2|1461.9|1461.6|1462.1|1461.8|1459|1458.7|2558
1600963800000|2020-09-24 16:10:00|1461.7|1461.4|1460.6|1460.3|1461.9|1461.6|1458.9|1458.6|1346
1600964100000|2020-09-24 16:15:00|1460.5|1460.2|1462.3|1462|1463.5|1463.2|1460.1|1459.8|2182
1600964400000|2020-09-24 16:20:00|1462.4|1462.1|1460.6|1460.3|1463.8|1463.5|1459.7|1459.4|1162
1600964700000|2020-09-24 16:25:00|1460.8|1460.5|1460|1459.7|1463.8|1463.5|1460|1459.7|1307
1600965000000|2020-09-24 16:30:00|1460.1|1459.8|1455.9|1455.6|1460.6|1460.3|1455.8|1455.5|1159
1600965300000|2020-09-24 16:35:00|1456.1|1455.8|1454.6|1454.3|1456.7|1456.4|1454.2|1453.9|2366
1600965600000|2020-09-24 16:40:00|1454.5|1454.2|1456.2|1455.9|1456.2|1455.9|1453.9|1453.6|1361
1600965900000|2020-09-24 16:45:00|1456.1|1455.8|1458.6|1458.3|1458.7|1458.4|1454.8|1454.5|804
1600966200000|2020-09-24 16:50:00|1458.5|1458.2|1458.8|1458.5|1459.8|1459.5|1457|1456.7|1364
1600966500000|2020-09-24 16:55:00|1458.7|1458.4|1463.7|1463.4|1464.5|1464.2|1458.7|1458.4|1594
1600966800000|2020-09-24 17:00:00|1463.6|1463.3|1464.7|1464.4|1465.1|1464.8|1462.6|1462.3|755
1600967100000|2020-09-24 17:05:00|1464.6|1464.3|1465.4|1465.1|1465.8|1465.5|1463.1|1462.8|1063
1600967400000|2020-09-24 17:10:00|1465.3|1465|1468.8|1468.5|1469|1468.7|1465.1|1464.8|2706
1600967700000|2020-09-24 17:15:00|1468.7|1468.4|1467.7|1467.4|1472|1471.7|1467.7|1467.4|3588
1600968000000|2020-09-24 17:20:00|1467.8|1467.5|1469.5|1469.2|1472.5|1472.2|1466.8|1466.5|4342
1600968300000|2020-09-24 17:25:00|1469.4|1469.1|1472.8|1472.5|1472.9|1472.6|1468.8|1468.5|1510
1600968600000|2020-09-24 17:30:00|1472.9|1472.6|1473.3|1473|1474.7|1474.4|1471.7|1471.4|1728
1600968900000|2020-09-24 17:35:00|1473.4|1473.1|1469.1|1468.8|1473.4|1473.1|1468.7|1468.4|1600
1600969200000|2020-09-24 17:40:00|1469.2|1468.9|1469.9|1469.6|1472.4|1472.1|1468.7|1468.4|1373
1600969500000|2020-09-24 17:45:00|1469.7|1469.4|1469.3|1469|1471.7|1471.4|1468.8|1468.5|3315
1600969800000|2020-09-24 17:50:00|1469.4|1469.1|1471|1470.7|1472.2|1471.9|1468.8|1468.5|2870
1600970100000|2020-09-24 17:55:00|1470.9|1470.6|1465.9|1465.6|1470.9|1470.6|1465.6|1465.3|2730
1600970400000|2020-09-24 18:00:00|1466|1465.7|1465.4|1465.1|1467.9|1467.6|1463.2|1462.9|1755
1600970700000|2020-09-24 18:05:00|1465.5|1465.2|1464.5|1464.2|1466.3|1466|1463.8|1463.5|1862
1600971000000|2020-09-24 18:10:00|1464.4|1464.1|1464|1463.7|1465.5|1465.2|1462.7|1462.4|2349
1600971300000|2020-09-24 18:15:00|1464.1|1463.8|1459.7|1459.4|1465.5|1465.2|1459.1|1458.8|1791
1600971600000|2020-09-24 18:20:00|1459.5|1459.2|1458.6|1458.3|1460.1|1459.8|1457.5|1457.2|964
1600971900000|2020-09-24 18:25:00|1458.5|1458.2|1458.1|1457.8|1460.3|1460|1457|1456.7|1038
1600972200000|2020-09-24 18:30:00|1458.4|1458.1|1459.6|1459.3|1460.9|1460.6|1457.9|1457.6|789
1600972500000|2020-09-24 18:35:00|1459.7|1459.4|1459.9|1459.6|1460.1|1459.8|1457.4|1457.1|1227
1600972800000|2020-09-24 18:40:00|1459.8|1459.5|1461|1460.7|1462.1|1461.8|1459.1|1458.8|999
1600973100000|2020-09-24 18:45:00|1461.1|1460.8|1455.9|1455.6|1461.4|1461.1|1455.6|1455.3|1448
1600973400000|2020-09-24 18:50:00|1455.8|1455.5|1453.7|1453.4|1457.4|1457.1|1452.9|1452.6|1469
1600973700000|2020-09-24 18:55:00|1453.8|1453.5|1450.1|1449.8|1454.2|1453.9|1449.4|1449.1|1794
1600974000000|2020-09-24 19:00:00|1450.2|1449.9|1449.8|1449.5|1452.8|1452.5|1449.4|1449.1|3170
1600974300000|2020-09-24 19:05:00|1449.9|1449.6|1452.6|1452.3|1453.5|1453.2|1449.8|1449.5|1942
1600974600000|2020-09-24 19:10:00|1452.3|1452|1453.7|1453.4|1454.1|1453.8|1450.6|1450.3|2752
1600974900000|2020-09-24 19:15:00|1453.6|1453.3|1450.3|1450|1454.3|1454|1450.3|1450|1547
1600975200000|2020-09-24 19:20:00|1450.2|1449.9|1446.6|1446.3|1450.9|1450.6|1445|1444.7|2149
1600975500000|2020-09-24 19:25:00|1446.5|1446.2|1446.7|1446.4|1448|1447.7|1444.6|1444.3|1482
1600975800000|2020-09-24 19:30:00|1446.3|1446|1447|1446.7|1447.9|1447.6|1443.7|1443.4|1774
1600976100000|2020-09-24 19:35:00|1446.8|1446.5|1450.4|1450.1|1450.6|1450.3|1444.1|1443.8|1618
1600976400000|2020-09-24 19:40:00|1450.3|1450|1450.5|1450.2|1451.9|1451.6|1449.2|1448.9|2077
1600976700000|2020-09-24 19:45:00|1450.6|1450.3|1449.3|1449|1455.5|1455.2|1448.9|1448.6|2522
1600977000000|2020-09-24 19:50:00|1449.4|1449.1|1452.7|1452.4|1452.7|1452.4|1448.2|1447.9|2512
1600977300000|2020-09-24 19:55:00|1452.6|1452.3|1450.1|1449.8|1453.3|1453|1449.5|1449.2|12888
1600977600000|2020-09-24 20:00:00|1450.4|1450.1|1450.6|1450.3|1451.2|1450.9|1448.5|1448.2|4486
1600977900000|2020-09-24 20:05:00|1450.7|1450.4|1452.2|1451.9|1452.2|1451.9|1450.4|1450.1|1424
1600978200000|2020-09-24 20:10:00|1452.3|1452|1450.9|1450.1|1453.2|1452.9|1450.3|1450|1436
1600978500000|2020-09-24 20:15:00|1451|1450.2|1450.6|1449.8|1451.1|1450.3|1450.6|1449.8|4
1600978800000|2020-09-24 20:20:00|1450.5|1449.7|1450.6|1449.8|1450.7|1449.9|1450.5|1449.7|0
1600979100000|2020-09-24 20:25:00|1450.7|1449.9|1450.6|1449.8|1450.7|1449.9|1450.6|1449.8|0
1600979400000|2020-09-24 20:30:00|1450.8|1450|1452.9|1452.6|1452.9|1452.6|1450.6|1450|717
1600979700000|2020-09-24 20:35:00|1452.8|1452.5|1451.6|1451.3|1453.2|1452.9|1451.5|1451.2|275
1600980000000|2020-09-24 20:40:00|1451.5|1451.2|1451.3|1451|1451.9|1451.6|1451|1450.7|122
1600980300000|2020-09-24 20:45:00|1451.2|1450.9|1453.3|1453|1453.3|1453|1451.2|1450.9|168
1600980600000|2020-09-24 20:50:00|1453.2|1452.9|1454.3|1454|1454.3|1454|1452.1|1451.8|164
1600980900000|2020-09-24 20:55:00|1454|1453.7|1453.6|1452.8|1454.5|1454.2|1453.4|1452.6|74
1600981200000|2020-09-24 21:00:00|1453.7|1452.9|1453.6|1452.8|1454|1453.2|1453.5|1452.7|0
1600981500000|2020-09-24 21:05:00|1453.7|1452.9|1453.4|1452.6|1453.7|1452.9|1453.4|1452.6|0
1600981800000|2020-09-24 21:10:00|1453.5|1452.7|1453.4|1452.6|1453.5|1452.7|1453.4|1452.6|0
1600982100000|2020-09-24 21:15:00|1453.5|1452.7|1453.8|1453|1453.8|1453|1453.5|1452.7|0
1600982400000|2020-09-24 21:20:00|1453.9|1453.1|1453.6|1452.8|1453.9|1453.1|1453.6|1452.8|0
1600982700000|2020-09-24 21:25:00|1453.7|1452.9|1453.8|1453|1453.8|1453|1453.7|1452.9|0
1600983000000|2020-09-24 21:30:00|1453.7|1452.9|1453.7|1452.9|1453.7|1452.9|1453.6|1452.8|0
1600983900000|2020-09-24 21:45:00|1453.8|1453|1453.9|1453.1|1454|1453.2|1453.8|1453|0
1600984200000|2020-09-24 21:50:00|1453.8|1453|1454.4|1453.6|1454.4|1453.6|1453.8|1453|0
1600984500000|2020-09-24 21:55:00|1454.5|1453.7|1454.4|1453.6|1454.6|1453.8|1454.4|1453.6|0
1600984800000|2020-09-24 22:00:00|1454.7|1453.9|1455.5|1455.2|1456.3|1456|1454.3|1453.6|194
1600985100000|2020-09-24 22:05:00|1455.6|1455.3|1456.9|1456.6|1457.3|1457|1455.5|1455.2|90
1600985400000|2020-09-24 22:10:00|1457|1456.7|1457.3|1457|1457.3|1457|1456.8|1456.5|66
1600985700000|2020-09-24 22:15:00|1457.1|1456.8|1457.5|1457.2|1457.5|1457.2|1456.8|1456.5|66
1600986000000|2020-09-24 22:20:00|1457.6|1457.3|1457.6|1457.3|1457.6|1457.3|1457.3|1457|69
1600986300000|2020-09-24 22:25:00|1457.5|1457.2|1457|1456.7|1457.6|1457.3|1457|1456.7|26
1600986600000|2020-09-24 22:30:00|1456.9|1456.6|1457.7|1457.4|1457.7|1457.4|1456.7|1456.4|34
1600986900000|2020-09-24 22:35:00|1457.9|1457.6|1458.3|1458|1458.3|1458|1457.7|1457.4|95
1600987200000|2020-09-24 22:40:00|1458.4|1458.1|1457.4|1457.1|1459.1|1458.8|1457.1|1456.8|76
1600987500000|2020-09-24 22:45:00|1457.3|1457|1457.1|1456.8|1457.4|1457.1|1456.5|1456.2|42
1600987800000|2020-09-24 22:50:00|1457.2|1456.9|1457.6|1457.3|1457.8|1457.5|1457.2|1456.9|35
1600988100000|2020-09-24 22:55:00|1457.7|1457.4|1457.3|1457|1457.8|1457.5|1457.1|1456.8|36
1600988400000|2020-09-24 23:00:00|1457.2|1456.9|1457.6|1457.3|1457.6|1457.3|1456.9|1456.6|42
1600988700000|2020-09-24 23:05:00|1457.7|1457.4|1458.3|1458|1458.8|1458.5|1457.7|1457.4|52
1600989000000|2020-09-24 23:10:00|1458.2|1457.9|1459.1|1458.8|1459.2|1458.9|1458.2|1457.9|49
1600989300000|2020-09-24 23:15:00|1459.2|1458.9|1460.2|1459.9|1460.9|1460.6|1459|1458.7|121
1600989600000|2020-09-24 23:20:00|1460.3|1460|1459.9|1459.6|1460.5|1460.2|1459.7|1459.4|41
1600989900000|2020-09-24 23:25:00|1459.8|1459.5|1459.7|1459.4|1460.5|1460.2|1459.5|1459.2|26
1600990200000|2020-09-24 23:30:00|1459.8|1459.5|1460.2|1459.9|1460.5|1460.2|1459.3|1459|22
1600990500000|2020-09-24 23:35:00|1460.3|1460|1460.3|1460|1460.6|1460.3|1459.8|1459.5|22
1600990800000|2020-09-24 23:40:00|1460.4|1460.1|1460.5|1460.2|1460.6|1460.3|1460.1|1459.8|13
1600991100000|2020-09-24 23:45:00|1460.6|1460.3|1460.9|1460.6|1461.5|1461.2|1460.6|1460.3|47
1600991400000|2020-09-24 23:50:00|1461|1460.7|1460.5|1460.2|1461.6|1461.3|1460.2|1459.9|51
1600991700000|2020-09-24 23:55:00|1460.4|1460.1|1461.5|1461.2|1461.7|1461.4|1460|1459.7|133
1600992000000|2020-09-25 00:00:00|1461.1|1460.8|1460.6|1460.3|1463.3|1463|1459.4|1459.1|168
1600992300000|2020-09-25 00:05:00|1460.5|1460.2|1461.3|1461|1461.5|1461.2|1459.5|1459.2|57
1600992600000|2020-09-25 00:10:00|1461.2|1460.9|1460.4|1460.1|1461.9|1461.6|1460|1459.7|36
1600992900000|2020-09-25 00:15:00|1460.3|1460|1461.9|1461.6|1462.1|1461.8|1460|1459.7|64
1600993200000|2020-09-25 00:20:00|1461.8|1461.5|1461|1460.7|1462.2|1461.9|1460.2|1459.9|39
1600993500000|2020-09-25 00:25:00|1460.9|1460.6|1460|1459.7|1461.1|1460.8|1459.7|1459.4|17
1600993800000|2020-09-25 00:30:00|1459.9|1459.6|1460.2|1459.9|1460.4|1460.1|1459.2|1458.9|21
1600994100000|2020-09-25 00:35:00|1460.1|1459.8|1461.5|1461.2|1461.5|1461.2|1459.6|1459.3|43
1600994400000|2020-09-25 00:40:00|1461.4|1461.1|1462|1461.7|1462.2|1461.9|1461.3|1461|38
1600994700000|2020-09-25 00:45:00|1462.1|1461.8|1461.6|1461.3|1462.1|1461.8|1461.4|1461.1|18
1600995000000|2020-09-25 00:50:00|1461.5|1461.2|1462.6|1462.3|1462.7|1462.4|1461.5|1461.2|17
1600995300000|2020-09-25 00:55:00|1462.7|1462.4|1462.4|1462.1|1462.9|1462.6|1462.1|1461.8|20
1600995600000|2020-09-25 01:00:00|1462.5|1462.2|1462.3|1462|1463.4|1463.1|1462.2|1461.9|102
1600995900000|2020-09-25 01:05:00|1462.2|1461.9|1461.4|1461.1|1462.5|1462.2|1461.4|1461.1|109
1600996200000|2020-09-25 01:10:00|1461.5|1461.2|1461.3|1461|1462.4|1462.1|1461.3|1461|21
1600996500000|2020-09-25 01:15:00|1461.4|1461.1|1463|1462.7|1463.3|1463|1461.3|1461|35
1600996800000|2020-09-25 01:20:00|1462.9|1462.6|1463.4|1463.1|1464.1|1463.8|1462.9|1462.6|64
1600997100000|2020-09-25 01:25:00|1463.6|1463.3|1463.1|1462.8|1464.3|1464|1463|1462.7|19
1600997400000|2020-09-25 01:30:00|1463.2|1462.9|1462.2|1461.9|1463.5|1463.2|1461.5|1461.2|36
1600997700000|2020-09-25 01:35:00|1462.1|1461.8|1462.8|1462.5|1463.4|1463.1|1462.1|1461.8|25
1600998000000|2020-09-25 01:40:00|1462.9|1462.6|1462.8|1462.5|1463.5|1463.2|1462.6|1462.3|33
1600998300000|2020-09-25 01:45:00|1463|1462.7|1463.6|1463.3|1464.2|1463.9|1462.9|1462.6|22
1600998600000|2020-09-25 01:50:00|1463.7|1463.4|1463.6|1463.3|1463.8|1463.5|1463.2|1462.9|9
1600998900000|2020-09-25 01:55:00|1463.5|1463.2|1462.6|1462.3|1463.6|1463.3|1462.4|1462.1|13
1600999200000|2020-09-25 02:00:00|1462.7|1462.4|1462.7|1462.4|1463|1462.7|1462.2|1461.9|25
1600999500000|2020-09-25 02:05:00|1462.6|1462.3|1463|1462.7|1463.6|1463.3|1462.4|1462.1|18
1600999800000|2020-09-25 02:10:00|1462.9|1462.6|1463|1462.7|1463.3|1463|1462.5|1462.2|11
1601000100000|2020-09-25 02:15:00|1463.1|1462.8|1463.6|1463.3|1463.8|1463.5|1463|1462.7|79
1601000400000|2020-09-25 02:20:00|1463.7|1463.4|1463.3|1463|1464.2|1463.9|1463.2|1462.9|20
1601000700000|2020-09-25 02:25:00|1463.2|1462.9|1462.5|1462.2|1463.5|1463.2|1462.2|1461.9|26
1601001000000|2020-09-25 02:30:00|1462.4|1462.1|1462.3|1462|1462.8|1462.5|1462.2|1461.9|17
1601001300000|2020-09-25 02:35:00|1462.4|1462.1|1461.7|1461.4|1462.8|1462.5|1461.3|1461|39
1601001600000|2020-09-25 02:40:00|1461.6|1461.3|1462.5|1462.2|1462.9|1462.6|1461.6|1461.3|58
1601001900000|2020-09-25 02:45:00|1462.7|1462.4|1463.5|1463.2|1463.6|1463.3|1462.6|1462.3|22
1601002200000|2020-09-25 02:50:00|1463.6|1463.3|1462.7|1462.4|1463.7|1463.4|1462.7|1462.4|31
1601002500000|2020-09-25 02:55:00|1462.6|1462.3|1462.1|1461.8|1463.2|1462.9|1462.1|1461.8|28
1601002800000|2020-09-25 03:00:00|1462.3|1462|1462.8|1462.5|1463.2|1462.9|1462.3|1462|34
1601003100000|2020-09-25 03:05:00|1463|1462.7|1464.4|1464.1|1464.6|1464.3|1463|1462.7|44
1601003400000|2020-09-25 03:10:00|1464.5|1464.2|1464|1463.7|1464.7|1464.4|1463.8|1463.5|12
1601003700000|2020-09-25 03:15:00|1464.1|1463.8|1464.6|1464.3|1464.9|1464.6|1464|1463.7|49
1601004000000|2020-09-25 03:20:00|1464.5|1464.2|1463.9|1463.6|1465.2|1464.9|1463.8|1463.5|24
1601004300000|2020-09-25 03:25:00|1463.8|1463.5|1463.7|1463.4|1464.1|1463.8|1463.6|1463.3|17
1601004600000|2020-09-25 03:30:00|1463.8|1463.5|1463.7|1463.4|1464.1|1463.8|1463.6|1463.3|53
1601004900000|2020-09-25 03:35:00|1463.8|1463.5|1462.7|1462.4|1463.8|1463.5|1462.5|1462.2|29
1601005200000|2020-09-25 03:40:00|1462.6|1462.3|1462.4|1462.1|1462.9|1462.6|1462.3|1462|37
1601005500000|2020-09-25 03:45:00|1462.3|1462|1462.7|1462.4|1462.9|1462.6|1462.3|1462|25
1601005800000|2020-09-25 03:50:00|1462.6|1462.3|1461.4|1461.1|1462.8|1462.5|1461|1460.7|41
1601006100000|2020-09-25 03:55:00|1461.3|1461|1462.2|1461.9|1462.3|1462|1461|1460.7|11
1601006400000|2020-09-25 04:00:00|1462.3|1462|1462.9|1462.6|1462.9|1462.6|1461.6|1461.3|23
1601006700000|2020-09-25 04:05:00|1462.8|1462.5|1462.6|1462.3|1462.8|1462.5|1462|1461.7|31
1601007000000|2020-09-25 04:10:00|1462.5|1462.2|1462.3|1462|1462.8|1462.5|1462.2|1461.9|21
1601007300000|2020-09-25 04:15:00|1462.4|1462.1|1462.1|1461.8|1462.8|1462.5|1461.9|1461.6|11
1601007600000|2020-09-25 04:20:00|1462|1461.7|1462.7|1462.4|1462.9|1462.6|1462|1461.7|25
1601007900000|2020-09-25 04:25:00|1462.8|1462.5|1462.4|1462.1|1463|1462.7|1462.3|1462|4
1601008200000|2020-09-25 04:30:00|1462.5|1462.2|1463.3|1463|1463.8|1463.5|1462.1|1461.8|23
1601008500000|2020-09-25 04:35:00|1463.2|1462.9|1462.6|1462.3|1463.3|1463|1462.5|1462.2|8
1601008800000|2020-09-25 04:40:00|1462.5|1462.2|1463.3|1463|1463.7|1463.4|1462.4|1462.1|72
1601009100000|2020-09-25 04:45:00|1463.4|1463.1|1463.8|1463.5|1464|1463.7|1463|1462.7|30
1601009400000|2020-09-25 04:50:00|1464|1463.7|1464.7|1464.4|1465.1|1464.8|1463.9|1463.6|37
1601009700000|2020-09-25 04:55:00|1464.6|1464.3|1464.5|1464.2|1464.9|1464.6|1464.4|1464.1|20
1601010000000|2020-09-25 05:00:00|1464.6|1464.3|1464.3|1464|1465.2|1464.9|1464.1|1463.8|17
1601010300000|2020-09-25 05:05:00|1464.4|1464.1|1463.9|1463.6|1464.4|1464.1|1463.4|1463.1|16
1601010600000|2020-09-25 05:10:00|1464|1463.7|1463.4|1463.1|1464.4|1464.1|1463.2|1462.9|25
1601010900000|2020-09-25 05:15:00|1463.5|1463.2|1463.5|1463.2|1463.9|1463.6|1463.2|1462.9|8
1601011200000|2020-09-25 05:20:00|1463.6|1463.3|1463.9|1463.6|1464|1463.7|1463.5|1463.2|6
1601011500000|2020-09-25 05:25:00|1464|1463.7|1463|1462.7|1464|1463.7|1462.7|1462.4|68
1601011800000|2020-09-25 05:30:00|1462.9|1462.6|1463.7|1463.4|1464.2|1463.9|1462.3|1462|25
1601012100000|2020-09-25 05:35:00|1463.6|1463.3|1464.2|1463.9|1464.6|1464.3|1463.6|1463.3|11
1601012400000|2020-09-25 05:40:00|1464.3|1464|1464.2|1463.9|1464.9|1464.6|1464|1463.7|16
1601012700000|2020-09-25 05:45:00|1464.1|1463.8|1462.3|1462|1464.1|1463.8|1462|1461.7|16
1601013000000|2020-09-25 05:50:00|1462.2|1461.9|1462.1|1461.8|1462.5|1462.2|1461.2|1460.9|34
1601013300000|2020-09-25 05:55:00|1462|1461.7|1460.4|1460.1|1462.1|1461.8|1460|1459.7|36
1601013600000|2020-09-25 06:00:00|1460.5|1460.2|1459.6|1459.3|1460.7|1460.4|1459.4|1459.1|45
1601013900000|2020-09-25 06:05:00|1459.4|1459.1|1460.6|1460.3|1460.9|1460.6|1459.1|1458.8|68
1601014200000|2020-09-25 06:10:00|1460.5|1460.2|1459|1458.7|1460.6|1460.3|1458.8|1458.5|57
1601014500000|2020-09-25 06:15:00|1458.9|1458.6|1457.3|1457|1458.9|1458.6|1457.2|1456.9|80
1601014800000|2020-09-25 06:20:00|1457.2|1456.9|1458.5|1458.2|1458.5|1458.2|1457|1456.7|16
1601015100000|2020-09-25 06:25:00|1458.6|1458.3|1458.1|1457.8|1458.8|1458.5|1457.4|1457.1|18
1601015400000|2020-09-25 06:30:00|1458|1457.7|1458.6|1458.3|1459.2|1458.9|1457.8|1457.5|14
1601015700000|2020-09-25 06:35:00|1458.4|1458.1|1459.7|1459.4|1459.7|1459.4|1458|1457.7|16
1601016000000|2020-09-25 06:40:00|1459.8|1459.5|1459.1|1458.8|1459.9|1459.6|1458.8|1458.5|27
1601016300000|2020-09-25 06:45:00|1459|1458.7|1460|1459.7|1460.6|1460.3|1459|1458.7|28
1601016600000|2020-09-25 06:50:00|1459.9|1459.6|1460.3|1460|1461.2|1460.9|1459.8|1459.5|51
1601016900000|2020-09-25 06:55:00|1460.2|1459.9|1460.8|1460.5|1461.3|1461|1459.4|1459.1|25
1601017200000|2020-09-25 07:00:00|1460.7|1460.4|1456.8|1456.5|1460.7|1460.4|1456.7|1456.4|128
1601017500000|2020-09-25 07:05:00|1456.7|1456.4|1457.6|1457.3|1457.9|1457.6|1455.4|1455.1|205
1601017800000|2020-09-25 07:10:00|1457.5|1457.2|1460|1459.7|1460.7|1460.4|1456.2|1455.9|91
1601018100000|2020-09-25 07:15:00|1459.9|1459.6|1459.5|1459.2|1460.7|1460.4|1458.8|1458.5|33
1601018400000|2020-09-25 07:20:00|1459.4|1459.1|1457.7|1457.4|1460.3|1460|1456.2|1455.9|53
1601018700000|2020-09-25 07:25:00|1457.3|1457|1459.4|1459.1|1459.5|1459.2|1457.2|1456.9|50
1601019000000|2020-09-25 07:30:00|1459.5|1459.2|1457.9|1457.6|1459.8|1459.5|1457.6|1457.3|31
1601019300000|2020-09-25 07:35:00|1457.8|1457.5|1458.4|1458.1|1458.9|1458.6|1457.6|1457.3|36
1601019600000|2020-09-25 07:40:00|1458.2|1457.9|1456.9|1456.6|1458.7|1458.4|1456.2|1455.9|111
1601019900000|2020-09-25 07:45:00|1456.8|1456.5|1455.1|1454.8|1456.9|1456.6|1454.6|1454.3|83
1601020200000|2020-09-25 07:50:00|1455|1454.7|1453.5|1453.2|1455.9|1455.6|1453|1452.7|86
1601020500000|2020-09-25 07:55:00|1453.4|1453.1|1453.8|1453.5|1454.4|1454.1|1453|1452.7|43
1601020800000|2020-09-25 08:00:00|1453.9|1453.6|1455.1|1454.8|1455.9|1455.6|1453.7|1453.4|38
1601021100000|2020-09-25 08:05:00|1455|1454.7|1451.4|1451.1|1455.1|1454.8|1450.9|1450.6|257
1601021400000|2020-09-25 08:10:00|1451.3|1451|1450.8|1450.5|1451.7|1451.4|1450|1449.7|186
1601021700000|2020-09-25 08:15:00|1451|1450.7|1452.2|1451.9|1452.3|1452|1449.9|1449.6|131
1601022000000|2020-09-25 08:20:00|1452.1|1451.8|1452|1451.7|1452.3|1452|1451.4|1451.1|65
1601022300000|2020-09-25 08:25:00|1451.9|1451.6|1450.9|1450.6|1451.9|1451.6|1450.6|1450.3|102
1601022600000|2020-09-25 08:30:00|1451|1450.7|1452.1|1451.8|1452.2|1451.9|1450.3|1450|148
1601022900000|2020-09-25 08:35:00|1452.2|1451.9|1453|1452.7|1453.1|1452.8|1452.1|1451.8|57
1601023200000|2020-09-25 08:40:00|1453.1|1452.8|1452.6|1452.3|1453.6|1453.3|1452.3|1452|51
1601023500000|2020-09-25 08:45:00|1452.7|1452.4|1452.8|1452.5|1453.6|1453.3|1451.7|1451.4|73
1601023800000|2020-09-25 08:50:00|1452.9|1452.6|1453.6|1453.3|1453.8|1453.5|1452.6|1452.3|47
1601024100000|2020-09-25 08:55:00|1453.5|1453.2|1453.9|1453.6|1454.5|1454.2|1453.2|1452.9|91
1601024400000|2020-09-25 09:00:00|1454|1453.7|1454.9|1454.6|1455.5|1455.2|1453.8|1453.5|69
1601024700000|2020-09-25 09:05:00|1454.8|1454.5|1453.8|1453.5|1454.9|1454.6|1453.6|1453.3|53
1601025000000|2020-09-25 09:10:00|1453.9|1453.6|1453.5|1453.2|1454.8|1454.5|1453.1|1452.8|33
1601025300000|2020-09-25 09:15:00|1453.6|1453.3|1452.1|1451.8|1453.9|1453.6|1452.1|1451.8|70
1601025600000|2020-09-25 09:20:00|1452.2|1451.9|1450.4|1450.1|1452.6|1452.3|1450.3|1450|124
1601025900000|2020-09-25 09:25:00|1450.5|1450.2|1451.1|1450.8|1452.1|1451.8|1450.3|1450|59
1601026200000|2020-09-25 09:30:00|1451.2|1450.9|1451.1|1450.8|1451.2|1450.9|1450|1449.7|86
1601026500000|2020-09-25 09:35:00|1451|1450.7|1450.1|1449.8|1451|1450.7|1450.1|1449.8|55
1601026800000|2020-09-25 09:40:00|1450.2|1449.9|1447.5|1447.2|1450.3|1450|1447.5|1447.2|199
1601027100000|2020-09-25 09:45:00|1447.2|1446.9|1447.3|1447|1448.2|1447.9|1445.5|1445.2|280
1601027400000|2020-09-25 09:50:00|1447.4|1447.1|1447.7|1447.4|1448.2|1447.9|1446.1|1445.8|122
1601027700000|2020-09-25 09:55:00|1447.8|1447.5|1449.1|1448.8|1449.2|1448.9|1447.4|1447.1|58
1601028000000|2020-09-25 10:00:00|1448.9|1448.6|1448.2|1447.9|1449.7|1449.4|1448.2|1447.9|65
1601028300000|2020-09-25 10:05:00|1448.1|1447.8|1448.3|1448|1450.2|1449.9|1447.5|1447.2|123
1601028600000|2020-09-25 10:10:00|1448.2|1447.9|1445.9|1445.6|1448.3|1448|1444.8|1444.5|566
1601028900000|2020-09-25 10:15:00|1445.8|1445.5|1444.9|1444.6|1446.3|1446|1444.8|1444.5|219
1601029200000|2020-09-25 10:20:00|1444.7|1444.4|1442.5|1442.2|1445|1444.7|1442.4|1442.1|379
1601029500000|2020-09-25 10:25:00|1442.6|1442.3|1441.9|1441.6|1443.9|1443.6|1441.5|1441.2|216
1601029800000|2020-09-25 10:30:00|1441.8|1441.5|1443.4|1443.1|1443.4|1443.1|1441.6|1441.3|161
1601030100000|2020-09-25 10:35:00|1443.3|1443|1443.2|1442.9|1443.8|1443.5|1442.2|1441.9|69
1601030400000|2020-09-25 10:40:00|1443|1442.7|1441.7|1441.4|1443|1442.7|1441.4|1441.1|74
1601030700000|2020-09-25 10:45:00|1441.6|1441.3|1440.1|1439.8|1441.8|1441.5|1438.5|1438.2|473
1601031000000|2020-09-25 10:50:00|1440.4|1440.1|1438.2|1437.9|1440.8|1440.5|1438.2|1437.9|142
1601031300000|2020-09-25 10:55:00|1438.1|1437.8|1436.5|1436.2|1438.3|1438|1435.4|1435.1|311
1601031600000|2020-09-25 11:00:00|1436.4|1436.1|1435.3|1435|1437.5|1437.2|1435.3|1435|555
1601031900000|2020-09-25 11:05:00|1435.2|1434.9|1438.1|1437.8|1438.1|1437.8|1432.5|1432.2|813
1601032200000|2020-09-25 11:10:00|1438.2|1437.9|1438.8|1438.5|1439.5|1439.2|1437.7|1437.4|164
1601032500000|2020-09-25 11:15:00|1438.9|1438.6|1436.8|1436.5|1439.8|1439.5|1436.7|1436.4|368
1601032800000|2020-09-25 11:20:00|1436.9|1436.6|1438.7|1438.4|1439.5|1439.2|1436.8|1436.5|279
1601033100000|2020-09-25 11:25:00|1438.8|1438.5|1437.9|1437.6|1438.9|1438.6|1437.7|1437.4|188
1601033400000|2020-09-25 11:30:00|1438.1|1437.8|1438.3|1438|1438.5|1438.2|1435.8|1435.5|449
1601033700000|2020-09-25 11:35:00|1438.2|1437.9|1440.5|1440.2|1440.7|1440.4|1437.7|1437.4|226
1601034000000|2020-09-25 11:40:00|1440.2|1439.9|1442.2|1441.9|1442.7|1442.4|1440|1439.7|207
1601034300000|2020-09-25 11:45:00|1442.3|1442|1441.6|1441.3|1442.5|1442.2|1441.2|1440.9|118
1601034600000|2020-09-25 11:50:00|1441.5|1441.2|1443.6|1443.3|1444.5|1444.2|1441.4|1441.1|212
1601034900000|2020-09-25 11:55:00|1443.7|1443.4|1444|1443.7|1444.5|1444.2|1443.2|1442.9|164
1601035200000|2020-09-25 12:00:00|1443.8|1443.5|1443.8|1443.5|1446.2|1445.9|1442.9|1442.6|425
1601035500000|2020-09-25 12:05:00|1443.7|1443.4|1444.4|1444.1|1444.9|1444.6|1443.6|1443.3|163
1601035800000|2020-09-25 12:10:00|1444.3|1444|1442.8|1442.5|1444.8|1444.5|1442.7|1442.4|137
1601036100000|2020-09-25 12:15:00|1442.9|1442.6|1444.2|1443.9|1444.8|1444.5|1442.8|1442.5|331
1601036400000|2020-09-25 12:20:00|1444|1443.7|1442.5|1442.2|1444.8|1444.5|1441.8|1441.5|361
1601036700000|2020-09-25 12:25:00|1442.6|1442.3|1443.6|1443.3|1444.2|1443.9|1441.5|1441.2|250
1601037000000|2020-09-25 12:30:00|1443.4|1443.1|1441.3|1441|1443.9|1443.6|1440.6|1440.3|518
1601037300000|2020-09-25 12:35:00|1441.2|1440.9|1441.7|1441.4|1442.3|1442|1440.2|1439.9|368
1601037600000|2020-09-25 12:40:00|1441.8|1441.5|1443.4|1443.1|1443.4|1443.1|1441.1|1440.8|195
1601037900000|2020-09-25 12:45:00|1443.3|1443|1445.4|1445.1|1446.1|1445.8|1443.2|1442.9|399
1601038200000|2020-09-25 12:50:00|1445.5|1445.2|1444.2|1443.9|1445.7|1445.4|1444.2|1443.9|255
1601038500000|2020-09-25 12:55:00|1444.3|1444|1446|1445.7|1446.6|1446.3|1443.5|1443.2|353
1601038800000|2020-09-25 13:00:00|1445.8|1445.5|1446.1|1445.8|1446.5|1446.2|1444.6|1444.3|287
1601039100000|2020-09-25 13:05:00|1446.2|1445.9|1447.9|1447.6|1448.4|1448.1|1446.1|1445.8|478
1601039400000|2020-09-25 13:10:00|1448|1447.7|1446.7|1446.4|1448.1|1447.8|1446.2|1445.9|287
1601039700000|2020-09-25 13:15:00|1446.8|1446.5|1446.2|1445.9|1446.8|1446.5|1445.3|1445|592
1601040000000|2020-09-25 13:20:00|1446.1|1445.8|1444.6|1444.3|1446.6|1446.3|1443.7|1443.4|788
1601040300000|2020-09-25 13:25:00|1444.7|1444.4|1443.4|1443.1|1445.7|1445.4|1442.9|1442.6|600
1601040600000|2020-09-25 13:30:00|1443.2|1442.9|1451|1450.7|1451|1450.7|1442.7|1442.4|5888
1601040900000|2020-09-25 13:35:00|1451.1|1450.8|1451.9|1451.6|1454.2|1453.9|1448.5|1448.2|3934
1601041200000|2020-09-25 13:40:00|1452|1451.7|1454.2|1453.9|1457.7|1457.4|1451.2|1450.9|3333
1601041500000|2020-09-25 13:45:00|1454.4|1454.1|1452.6|1452.3|1455.3|1455|1449.4|1449.1|2859
1601041800000|2020-09-25 13:50:00|1452.5|1452.2|1457.8|1457.5|1459.1|1458.8|1450.2|1449.9|2396
1601042100000|2020-09-25 13:55:00|1457.7|1457.4|1459.5|1459.2|1459.8|1459.5|1452|1451.7|2691
1601042400000|2020-09-25 14:00:00|1459.4|1459.1|1459.4|1459.1|1460.4|1460.1|1457.1|1456.8|4517
1601042700000|2020-09-25 14:05:00|1459.5|1459.2|1459.9|1459.6|1461.9|1461.6|1457.9|1457.6|2205
1601043000000|2020-09-25 14:10:00|1459.8|1459.5|1456|1455.7|1460.4|1460.1|1453.6|1453.3|3061
1601043300000|2020-09-25 14:15:00|1455.9|1455.6|1462|1461.7|1462.5|1462.2|1454.6|1454.3|3122
1601043600000|2020-09-25 14:20:00|1462.1|1461.8|1463.3|1463|1465.8|1465.5|1460.1|1459.8|2922
1601043900000|2020-09-25 14:25:00|1463.4|1463.1|1462.9|1462.6|1464.4|1464.1|1462.2|1461.9|1245
1601044200000|2020-09-25 14:30:00|1462.8|1462.5|1460.2|1459.9|1463.6|1463.3|1460.1|1459.8|2380
1601044500000|2020-09-25 14:35:00|1460.1|1459.8|1465.6|1465.3|1465.6|1465.3|1458.9|1458.6|2158
1601044800000|2020-09-25 14:40:00|1465.5|1465.2|1464.6|1464.3|1467.7|1467.4|1462.6|1462.3|2530
1601045100000|2020-09-25 14:45:00|1464.7|1464.4|1461.6|1461.3|1466.1|1465.8|1460.9|1460.6|1356
1601045400000|2020-09-25 14:50:00|1461.5|1461.2|1464.9|1464.6|1465.5|1465.2|1460.8|1460.5|1287
1601045700000|2020-09-25 14:55:00|1464.8|1464.5|1462.2|1461.9|1464.8|1464.5|1461|1460.7|2928
1601046000000|2020-09-25 15:00:00|1462.6|1462.3|1459.8|1459.5|1464.1|1463.8|1458.5|1458.2|1494
1601046300000|2020-09-25 15:05:00|1459.7|1459.4|1458.3|1458|1461.1|1460.8|1458.1|1457.8|1340
1601046600000|2020-09-25 15:10:00|1458.2|1457.9|1460|1459.7|1462.4|1462.1|1457.8|1457.5|2230
1601046900000|2020-09-25 15:15:00|1460.1|1459.8|1463.6|1463.3|1463.8|1463.5|1459.7|1459.4|3275
1601047200000|2020-09-25 15:20:00|1463.7|1463.4|1463.8|1463.5|1463.9|1463.6|1460.9|1460.6|769
1601047500000|2020-09-25 15:25:00|1463.7|1463.4|1462|1461.7|1464.4|1464.1|1461.4|1461.1|871
1601047800000|2020-09-25 15:30:00|1462.1|1461.8|1464.1|1463.8|1464.2|1463.9|1460.8|1460.5|1115
1601048100000|2020-09-25 15:35:00|1464|1463.7|1462.6|1462.3|1464.9|1464.6|1461.6|1461.3|803
1601048400000|2020-09-25 15:40:00|1462.8|1462.5|1459.3|1459|1464.2|1463.9|1459.1|1458.8|1344
1601048700000|2020-09-25 15:45:00|1459.4|1459.1|1456.9|1456.6|1459.9|1459.6|1456.5|1456.2|2311
1601049000000|2020-09-25 15:50:00|1457|1456.7|1457.9|1457.6|1459.1|1458.8|1457|1456.7|931
1601049300000|2020-09-25 15:55:00|1457.8|1457.5|1457.3|1457|1459.2|1458.9|1457.1|1456.8|643
1601049600000|2020-09-25 16:00:00|1457.5|1457.2|1459.9|1459.6|1460.1|1459.8|1457.2|1456.9|572
1601049900000|2020-09-25 16:05:00|1460|1459.7|1462.9|1462.6|1463|1462.7|1459.7|1459.4|688
1601050200000|2020-09-25 16:10:00|1463|1462.7|1463.5|1463.2|1463.7|1463.4|1462.4|1462.1|716
1601050500000|2020-09-25 16:15:00|1463.4|1463.1|1459.7|1459.4|1463.4|1463.1|1459|1458.7|1569
1601050800000|2020-09-25 16:20:00|1459.9|1459.6|1460.6|1460.3|1460.7|1460.4|1458.4|1458.1|1201
1601051100000|2020-09-25 16:25:00|1460.4|1460.1|1461|1460.7|1461.2|1460.9|1459.2|1458.9|809
1601051400000|2020-09-25 16:30:00|1461.2|1460.9|1462.8|1462.5|1463.1|1462.8|1459.9|1459.6|743
1601051700000|2020-09-25 16:35:00|1462.7|1462.4|1464.5|1464.2|1464.7|1464.4|1461.6|1461.3|775
1601052000000|2020-09-25 16:40:00|1464.4|1464.1|1465.8|1465.5|1466.3|1466|1464.4|1464.1|908
1601052300000|2020-09-25 16:45:00|1465.7|1465.4|1465|1464.7|1466.2|1465.9|1464.5|1464.2|814
1601052600000|2020-09-25 16:50:00|1465.1|1464.8|1467.6|1467.3|1467.6|1467.3|1465|1464.7|683
1601052900000|2020-09-25 16:55:00|1467.5|1467.2|1467.2|1466.9|1468.2|1467.9|1466.6|1466.3|438
1601053200000|2020-09-25 17:00:00|1467.3|1467|1467.2|1466.9|1469.1|1468.8|1466.2|1465.9|1390
1601053500000|2020-09-25 17:05:00|1466.7|1466.4|1467.6|1467.3|1469|1468.7|1466.7|1466.4|1015
1601053800000|2020-09-25 17:10:00|1467.5|1467.2|1467.1|1466.8|1468.5|1468.2|1466.8|1466.5|912
1601054100000|2020-09-25 17:15:00|1467.5|1467.2|1468.3|1468|1469|1468.7|1467.4|1467.1|1594
1601054400000|2020-09-25 17:20:00|1468.2|1467.9|1468.6|1468.3|1470.8|1470.5|1468.2|1467.9|789
1601054700000|2020-09-25 17:25:00|1468.5|1468.2|1470|1469.7|1470|1469.7|1468.4|1468.1|701
1601055000000|2020-09-25 17:30:00|1469.9|1469.6|1470.2|1469.9|1471.3|1471|1469.2|1468.9|650
1601055300000|2020-09-25 17:35:00|1470.1|1469.8|1469.2|1468.9|1470.6|1470.3|1468.9|1468.6|846
1601055600000|2020-09-25 17:40:00|1469.4|1469.1|1471.4|1471.1|1471.4|1471.1|1469.3|1469|1059
1601055900000|2020-09-25 17:45:00|1471.3|1471|1471|1470.7|1471.5|1471.2|1470.3|1470|594
1601056200000|2020-09-25 17:50:00|1471.1|1470.8|1471.2|1470.9|1472|1471.7|1470.8|1470.5|494
1601056500000|2020-09-25 17:55:00|1471.1|1470.8|1470.7|1470.4|1471.2|1470.9|1469.9|1469.6|745
1601056800000|2020-09-25 18:00:00|1470.6|1470.3|1472.9|1472.6|1473.1|1472.8|1470.3|1470|794
1601057100000|2020-09-25 18:05:00|1473|1472.7|1471.9|1471.6|1473.6|1473.3|1471.8|1471.5|655
1601057400000|2020-09-25 18:10:00|1471.8|1471.5|1470.2|1469.9|1472.1|1471.8|1470|1469.7|575
1601057700000|2020-09-25 18:15:00|1470.4|1470.1|1472.6|1472.3|1472.6|1472.3|1470.3|1470|921
1601058000000|2020-09-25 18:20:00|1472.7|1472.4|1471.5|1471.2|1472.7|1472.4|1470.7|1470.4|784
1601058300000|2020-09-25 18:25:00|1471.6|1471.3|1471|1470.7|1471.9|1471.6|1470.9|1470.6|636
1601058600000|2020-09-25 18:30:00|1471.1|1470.8|1469.9|1469.6|1471.7|1471.4|1469.7|1469.4|580
1601058900000|2020-09-25 18:35:00|1469.8|1469.5|1471.3|1471|1471.5|1471.2|1469.8|1469.5|450
1601059200000|2020-09-25 18:40:00|1471.2|1470.9|1470.8|1470.5|1471.8|1471.5|1469.9|1469.6|700
1601059500000|2020-09-25 18:45:00|1470.7|1470.4|1471.6|1471.3|1472|1471.7|1470.6|1470.3|482
1601059800000|2020-09-25 18:50:00|1471.5|1471.2|1474.2|1473.9|1474.2|1473.9|1471.5|1471.2|1003
1601060100000|2020-09-25 18:55:00|1474.1|1473.8|1474.7|1474.4|1475|1474.7|1473.1|1472.8|1277
1601060400000|2020-09-25 19:00:00|1474.8|1474.5|1475.5|1475.2|1476.2|1475.9|1474.3|1474|1189
1601060700000|2020-09-25 19:05:00|1475.4|1475.1|1477|1476.7|1477.3|1477|1475|1474.7|1445
1601061000000|2020-09-25 19:10:00|1476.9|1476.6|1475.7|1475.4|1478.2|1477.9|1475.3|1475|1991
1601061300000|2020-09-25 19:15:00|1475.8|1475.5|1479.8|1479.5|1480|1479.7|1475.8|1475.5|1448
1601061600000|2020-09-25 19:20:00|1479.4|1479.1|1478.3|1478|1479.6|1479.3|1477.6|1477.3|2153
1601061900000|2020-09-25 19:25:00|1478.2|1477.9|1479.4|1479.1|1479.4|1479.1|1477.6|1477.3|1247
1601062200000|2020-09-25 19:30:00|1479.3|1479|1473.1|1472.8|1479.3|1479|1473.1|1472.8|2049
1601062500000|2020-09-25 19:35:00|1473.2|1472.9|1473.6|1473.3|1475.2|1474.9|1472.3|1472|1650
1601062800000|2020-09-25 19:40:00|1473.5|1473.2|1474.7|1474.4|1474.9|1474.6|1472|1471.7|1312
1601063100000|2020-09-25 19:45:00|1474.4|1474.1|1476|1475.7|1476|1475.7|1472.8|1472.5|2364
1601063400000|2020-09-25 19:50:00|1475.5|1475.2|1475|1474.7|1475.5|1475.2|1472.9|1472.6|3245
1601063700000|2020-09-25 19:55:00|1474.9|1474.6|1475.2|1474.9|1475.9|1475.6|1473.4|1473.1|10530
1601064000000|2020-09-25 20:00:00|1475.1|1474.8|1472.4|1472.1|1475.3|1475|1471.5|1471.2|4171
1601064300000|2020-09-25 20:05:00|1472.5|1472.2|1473.5|1473.2|1474.5|1474.2|1472.2|1471.9|1225
1601064600000|2020-09-25 20:10:00|1473.4|1473.1|1473.2|1472.4|1474.4|1474.1|1472.1|1471.8|1349
1601064900000|2020-09-25 20:15:00|1473.1|1472.3|1473.3|1472.5|1473.5|1472.7|1473|1472.2|0
1601065200000|2020-09-25 20:20:00|1473.2|1472.4|1473.3|1472.5|1473.4|1472.6|1473.2|1472.4|0
1601065500000|2020-09-25 20:25:00|1473.2|1472.4|1473.3|1472.5|1473.3|1472.5|1473.2|1472.4|0
1601065800000|2020-09-25 20:30:00|1473.1|1472.8|1473.5|1473.2|1474.2|1473.9|1473.1|1472.8|293
1601066100000|2020-09-25 20:35:00|1473.4|1473.1|1474|1473.7|1474.6|1474.3|1473.4|1473.1|225
1601066400000|2020-09-25 20:40:00|1473.9|1473.6|1472.8|1472.5|1474|1473.7|1472.3|1472|199
1601066700000|2020-09-25 20:45:00|1472.9|1472.6|1472.3|1472|1472.9|1472.6|1472.2|1471.9|62
1601067000000|2020-09-25 20:50:00|1472.4|1472.1|1472.4|1472.1|1473.2|1472.9|1472.4|1472.1|130
1601067300000|2020-09-25 20:55:00|1472.3|1472|1471.9|1471.6|1472.4|1472.1|1471.7|1471.4|83
1601244000000|2020-09-27 22:00:00|1475.7|1475.4|1478.2|1477.9|1479.2|1478.9|1475|1474.7|776
1601244300000|2020-09-27 22:05:00|1478.1|1477.8|1478.7|1478.4|1478.8|1478.5|1478.1|1477.8|94
1601244600000|2020-09-27 22:10:00|1479|1478.7|1479.6|1479.3|1479.9|1479.6|1479|1478.7|96
1601244900000|2020-09-27 22:15:00|1479.7|1479.4|1480.4|1480.1|1480.5|1480.2|1479.6|1479.3|128
1601245200000|2020-09-27 22:20:00|1480.3|1480|1480|1479.7|1480.6|1480.3|1479.9|1479.6|60
1601245500000|2020-09-27 22:25:00|1480.1|1479.8|1479.6|1479.3|1480.1|1479.8|1479.5|1479.2|31
1601245800000|2020-09-27 22:30:00|1479.7|1479.4|1479.6|1479.3|1480.1|1479.8|1479.4|1479.1|26
1601246100000|2020-09-27 22:35:00|1479.5|1479.2|1480|1479.7|1480|1479.7|1479.3|1479|42
1601246400000|2020-09-27 22:40:00|1479.9|1479.6|1480.6|1480.3|1480.9|1480.6|1479.7|1479.4|39
1601246700000|2020-09-27 22:45:00|1480.8|1480.5|1481.1|1480.8|1481.1|1480.8|1480.5|1480.2|27
1601247000000|2020-09-27 22:50:00|1481.2|1480.9|1481.5|1481.2|1481.7|1481.4|1481.2|1480.9|65
1601247300000|2020-09-27 22:55:00|1481.6|1481.3|1481|1480.7|1481.7|1481.4|1480.9|1480.6|19
1601247600000|2020-09-27 23:00:00|1481.1|1480.8|1480.9|1480.6|1481.4|1481.1|1480.8|1480.5|36
1601247900000|2020-09-27 23:05:00|1481|1480.7|1481|1480.7|1481.2|1480.9|1480.7|1480.4|22
1601248200000|2020-09-27 23:10:00|1480.9|1480.6|1480.7|1480.4|1481|1480.7|1480.5|1480.2|20
1601248500000|2020-09-27 23:15:00|1480.6|1480.3|1480.6|1480.3|1480.7|1480.4|1480.3|1480|16
1601248800000|2020-09-27 23:20:00|1480.5|1480.2|1480.5|1480.2|1480.5|1480.2|1479.7|1479.4|49
1601249100000|2020-09-27 23:25:00|1480.4|1480.1|1480.6|1480.3|1481|1480.7|1480.3|1480|38
1601249400000|2020-09-27 23:30:00|1480.5|1480.2|1480.3|1480|1480.6|1480.3|1479.9|1479.6|23
1601249700000|2020-09-27 23:35:00|1480.4|1480.1|1481|1480.7|1481.3|1481|1480|1479.7|21
1601250000000|2020-09-27 23:40:00|1481.1|1480.8|1480.7|1480.4|1481.6|1481.3|1480.6|1480.3|35
1601250300000|2020-09-27 23:45:00|1480.6|1480.3|1481.1|1480.8|1481.2|1480.9|1480.4|1480.1|18
1601250600000|2020-09-27 23:50:00|1481.2|1480.9|1480.8|1480.5|1481.4|1481.1|1480.8|1480.5|21
1601250900000|2020-09-27 23:55:00|1480.9|1480.6|1480.2|1479.9|1481.1|1480.8|1480|1479.7|13
1601251200000|2020-09-28 00:00:00|1480.1|1479.8|1480.1|1479.8|1481.1|1480.8|1479.9|1479.6|34
1601251500000|2020-09-28 00:05:00|1480|1479.7|1479.8|1479.5|1480.3|1480|1479.6|1479.3|38
1601251800000|2020-09-28 00:10:00|1480|1479.7|1478.6|1478.3|1481.2|1480.9|1478.4|1478.1|104
1601252100000|2020-09-28 00:15:00|1478.7|1478.4|1478.9|1478.6|1479.9|1479.6|1478.3|1478|97
1601252400000|2020-09-28 00:20:00|1478.8|1478.5|1479.8|1479.5|1480|1479.7|1478.6|1478.3|47
1601252700000|2020-09-28 00:25:00|1479.9|1479.6|1480|1479.7|1480.2|1479.9|1479.4|1479.1|53
1601253000000|2020-09-28 00:30:00|1480.1|1479.8|1479.8|1479.5|1480.2|1479.9|1479.2|1478.9|38
1601253300000|2020-09-28 00:35:00|1479.7|1479.4|1480.2|1479.9|1480.5|1480.2|1479.2|1478.9|118
1601253600000|2020-09-28 00:40:00|1480.1|1479.8|1481.5|1481.2|1481.5|1481.2|1479.8|1479.5|74
1601253900000|2020-09-28 00:45:00|1481.4|1481.1|1480.1|1479.8|1481.4|1481.1|1480.1|1479.8|37
1601254200000|2020-09-28 00:50:00|1480.2|1479.9|1479.6|1479.3|1480.8|1480.5|1479.2|1478.9|29
1601254500000|2020-09-28 00:55:00|1480|1479.7|1478.4|1478.1|1480|1479.7|1478.4|1478.1|32
1601254800000|2020-09-28 01:00:00|1478.5|1478.2|1478.8|1478.5|1479.5|1479.2|1478.1|1477.8|37
1601255100000|2020-09-28 01:05:00|1478.7|1478.4|1480.5|1480.2|1480.5|1480.2|1478.4|1478.1|22
1601255400000|2020-09-28 01:10:00|1480.6|1480.3|1480.1|1479.8|1480.8|1480.5|1480|1479.7|22
1601255700000|2020-09-28 01:15:00|1480.2|1479.9|1481.2|1480.9|1481.4|1481.1|1480.2|1479.9|40
1601256000000|2020-09-28 01:20:00|1481.4|1481.1|1481.2|1480.9|1481.5|1481.2|1480.9|1480.6|17
1601256300000|2020-09-28 01:25:00|1481|1480.7|1481.3|1481|1481.5|1481.2|1480.8|1480.5|18
1601256600000|2020-09-28 01:30:00|1481.4|1481.1|1480.1|1479.8|1481.6|1481.3|1479.9|1479.6|32
1601256900000|2020-09-28 01:35:00|1480|1479.7|1480.7|1480.4|1480.9|1480.6|1479.8|1479.5|21
1601257200000|2020-09-28 01:40:00|1480.8|1480.5|1481.1|1480.8|1481.4|1481.1|1480.5|1480.2|29
1601257500000|2020-09-28 01:45:00|1481.2|1480.9|1482|1481.7|1482|1481.7|1481|1480.7|46
1601257800000|2020-09-28 01:50:00|1482.1|1481.8|1482.2|1481.9|1482.8|1482.5|1482.1|1481.8|85
1601258100000|2020-09-28 01:55:00|1482.3|1482|1482.4|1482.1|1482.8|1482.5|1481.9|1481.6|30
1601258400000|2020-09-28 02:00:00|1482.6|1482.3|1482.3|1482|1482.6|1482.3|1482.1|1481.8|20
1601258700000|2020-09-28 02:05:00|1482.4|1482.1|1482.4|1482.1|1482.7|1482.4|1482.2|1481.9|12
1601259000000|2020-09-28 02:10:00|1482.5|1482.2|1482.3|1482|1482.6|1482.3|1482.3|1482|6
1601259300000|2020-09-28 02:15:00|1482.4|1482.1|1482.6|1482.3|1482.6|1482.3|1482.2|1481.9|16
1601259600000|2020-09-28 02:20:00|1482.5|1482.2|1482.4|1482.1|1482.7|1482.4|1482.3|1482|20
1601259900000|2020-09-28 02:25:00|1482.3|1482|1481.9|1481.6|1482.7|1482.4|1481.7|1481.4|49
1601260200000|2020-09-28 02:30:00|1481.8|1481.5|1481.7|1481.4|1482.3|1482|1481.6|1481.3|24
1601260500000|2020-09-28 02:35:00|1481.8|1481.5|1481.8|1481.5|1482.1|1481.8|1481.6|1481.3|31
1601260800000|2020-09-28 02:40:00|1481.7|1481.4|1481.7|1481.4|1481.8|1481.5|1481.5|1481.2|32
1601261100000|2020-09-28 02:45:00|1481.8|1481.5|1482|1481.7|1482.3|1482|1481.8|1481.5|57
1601261400000|2020-09-28 02:50:00|1481.9|1481.6|1481.8|1481.5|1482|1481.7|1481.2|1480.9|84
1601261700000|2020-09-28 02:55:00|1481.9|1481.6|1481.5|1481.2|1482.3|1482|1481.4|1481.1|83
1601262000000|2020-09-28 03:00:00|1481.6|1481.3|1481.6|1481.3|1481.9|1481.6|1481.5|1481.2|44
1601262300000|2020-09-28 03:05:00|1481.5|1481.2|1481.4|1481.1|1481.6|1481.3|1481.1|1480.8|32
1601262600000|2020-09-28 03:10:00|1481.5|1481.2|1481.9|1481.6|1482|1481.7|1481|1480.7|57
1601262900000|2020-09-28 03:15:00|1481.8|1481.5|1481.9|1481.6|1482.2|1481.9|1481.8|1481.5|26
1601263200000|2020-09-28 03:20:00|1481.8|1481.5|1481.4|1481.1|1481.9|1481.6|1481.1|1480.8|10
1601263500000|2020-09-28 03:25:00|1481.3|1481|1481.1|1480.8|1481.7|1481.4|1481.1|1480.8|9
1601263800000|2020-09-28 03:30:00|1481|1480.7|1481.7|1481.4|1481.9|1481.6|1481|1480.7|12
1601264100000|2020-09-28 03:35:00|1481.3|1481|1481.3|1481|1482.1|1481.8|1481.3|1481|29
1601264400000|2020-09-28 03:40:00|1481.5|1481.2|1482|1481.7|1482.2|1481.9|1481.5|1481.2|15
1601264700000|2020-09-28 03:45:00|1482.1|1481.8|1482.6|1482.3|1482.8|1482.5|1482|1481.7|21
1601265000000|2020-09-28 03:50:00|1482.7|1482.4|1482.8|1482.5|1483.2|1482.9|1482.7|1482.4|15
1601265300000|2020-09-28 03:55:00|1482.6|1482.3|1482.7|1482.4|1483|1482.7|1482.6|1482.3|40
1601265600000|2020-09-28 04:00:00|1482.8|1482.5|1482.9|1482.6|1483.1|1482.8|1482.8|1482.5|11
1601265900000|2020-09-28 04:05:00|1483|1482.7|1483|1482.7|1483.3|1483|1482.9|1482.6|8
1601266200000|2020-09-28 04:10:00|1483.1|1482.8|1483.2|1482.9|1483.4|1483.1|1483|1482.7|19
1601266500000|2020-09-28 04:15:00|1483.1|1482.8|1483.3|1483|1483.4|1483.1|1483|1482.7|33
1601266800000|2020-09-28 04:20:00|1483.4|1483.1|1483.8|1483.5|1483.8|1483.5|1483.3|1483|15
1601267100000|2020-09-28 04:25:00|1483.7|1483.4|1483.7|1483.4|1483.9|1483.6|1483.5|1483.2|16
1601267400000|2020-09-28 04:30:00|1483.6|1483.3|1482.9|1482.6|1483.6|1483.3|1482.6|1482.3|48
1601267700000|2020-09-28 04:35:00|1482.8|1482.5|1482.3|1482|1482.9|1482.6|1482.1|1481.8|33
1601268000000|2020-09-28 04:40:00|1482.4|1482.1|1482.6|1482.3|1482.6|1482.3|1482.1|1481.8|53
1601268300000|2020-09-28 04:45:00|1482.7|1482.4|1483.1|1482.8|1483.3|1483|1482.6|1482.3|23
1601268600000|2020-09-28 04:50:00|1483|1482.7|1483.2|1482.9|1483.4|1483.1|1482.8|1482.5|34
1601268900000|2020-09-28 04:55:00|1483.3|1483|1483.1|1482.8|1483.4|1483.1|1483|1482.7|31
1601269200000|2020-09-28 05:00:00|1483.2|1482.9|1483.1|1482.8|1483.5|1483.2|1483.1|1482.8|55
1601269500000|2020-09-28 05:05:00|1483|1482.7|1483.6|1483.3|1483.7|1483.4|1483|1482.7|39
1601269800000|2020-09-28 05:10:00|1483.7|1483.4|1483.7|1483.4|1483.8|1483.5|1483.3|1483|53
1601270100000|2020-09-28 05:15:00|1483.6|1483.3|1483.5|1483.2|1483.9|1483.6|1483.3|1483|48
1601270400000|2020-09-28 05:20:00|1483.7|1483.4|1484.8|1484.5|1484.9|1484.6|1483.7|1483.4|69
1601270700000|2020-09-28 05:25:00|1484.9|1484.6|1485.2|1484.9|1485.2|1484.9|1484.7|1484.4|45
1601271000000|2020-09-28 05:30:00|1485.1|1484.8|1484.8|1484.5|1485.1|1484.8|1484.5|1484.2|20
1601271300000|2020-09-28 05:35:00|1484.7|1484.4|1484.6|1484.3|1484.9|1484.6|1484.4|1484.1|17
1601271600000|2020-09-28 05:40:00|1484.5|1484.2|1485.3|1485|1485.3|1485|1484.3|1484|19
1601271900000|2020-09-28 05:45:00|1485.4|1485.1|1485.9|1485.6|1486|1485.7|1485.2|1484.9|43
1601272200000|2020-09-28 05:50:00|1486|1485.7|1486.5|1486.2|1486.6|1486.3|1485.9|1485.6|78
1601272500000|2020-09-28 05:55:00|1486.4|1486.1|1488.2|1487.9|1488.2|1487.9|1486.4|1486.1|187
1601272800000|2020-09-28 06:00:00|1488.3|1488|1487.8|1487.5|1488.3|1488|1487.1|1486.8|180
1601273100000|2020-09-28 06:05:00|1487.9|1487.6|1487.1|1486.8|1487.9|1487.6|1486.8|1486.5|101
1601273400000|2020-09-28 06:10:00|1487.3|1487|1487.8|1487.5|1487.9|1487.6|1487|1486.7|26
1601273700000|2020-09-28 06:15:00|1487.9|1487.6|1488.3|1488|1488.7|1488.4|1487.8|1487.5|34
1601274000000|2020-09-28 06:20:00|1488.4|1488.1|1489.1|1488.8|1489.3|1489|1488.3|1488|49
1601274300000|2020-09-28 06:25:00|1489|1488.7|1489.9|1489.6|1489.9|1489.6|1488.9|1488.6|95
1601274600000|2020-09-28 06:30:00|1489.8|1489.5|1488.1|1487.8|1489.9|1489.6|1488|1487.7|61
1601274900000|2020-09-28 06:35:00|1488|1487.7|1488|1487.7|1488.1|1487.8|1487.3|1487|51
1601275200000|2020-09-28 06:40:00|1487.7|1487.4|1488|1487.7|1488|1487.7|1487.5|1487.2|54
1601275500000|2020-09-28 06:45:00|1487.8|1487.5|1488.9|1488.6|1489.3|1489|1487.5|1487.2|113
1601275800000|2020-09-28 06:50:00|1488.8|1488.5|1488.7|1488.4|1489.2|1488.9|1488.5|1488.2|48
1601276100000|2020-09-28 06:55:00|1488.8|1488.5|1487|1486.7|1488.9|1488.6|1487|1486.7|34
1601276400000|2020-09-28 07:00:00|1486.9|1486.6|1487.4|1487.1|1488.3|1488|1486.9|1486.6|248
1601276700000|2020-09-28 07:05:00|1487.5|1487.2|1484.9|1484.6|1487.6|1487.3|1484.7|1484.4|148
1601277000000|2020-09-28 07:10:00|1484.8|1484.5|1486.4|1486.1|1487|1486.7|1484.8|1484.5|80
1601277300000|2020-09-28 07:15:00|1486.3|1486|1486.3|1486|1487.5|1487.2|1485.6|1485.3|91
1601277600000|2020-09-28 07:20:00|1486.5|1486.2|1487.5|1487.2|1487.7|1487.4|1485.6|1485.3|60
1601277900000|2020-09-28 07:25:00|1487.6|1487.3|1489|1488.7|1489.7|1489.4|1487.3|1487|61
1601278200000|2020-09-28 07:30:00|1489.1|1488.8|1489.6|1489.3|1490.5|1490.2|1488.8|1488.5|192
1601278500000|2020-09-28 07:35:00|1489.7|1489.4|1490.1|1489.8|1490.3|1490|1489.6|1489.3|61
1601278800000|2020-09-28 07:40:00|1490|1489.7|1490|1489.7|1490.4|1490.1|1489.7|1489.4|12
1601279100000|2020-09-28 07:45:00|1489.9|1489.6|1490|1489.7|1490.2|1489.9|1489.7|1489.4|19
1601279400000|2020-09-28 07:50:00|1490.1|1489.8|1491.6|1491.3|1491.9|1491.6|1489.9|1489.6|153
1601279700000|2020-09-28 07:55:00|1491.4|1491.1|1489.6|1489.3|1491.7|1491.4|1489.2|1488.9|28
1601280000000|2020-09-28 08:00:00|1489.4|1489.1|1486.8|1486.5|1489.4|1489.1|1486.7|1486.4|136
1601280300000|2020-09-28 08:05:00|1486.9|1486.6|1491.3|1491|1491.4|1491.1|1486.9|1486.6|156
1601280600000|2020-09-28 08:10:00|1491.2|1490.9|1489.7|1489.4|1491.7|1491.4|1489.4|1489.1|110
1601280900000|2020-09-28 08:15:00|1489.6|1489.3|1490|1489.7|1490.5|1490.2|1489.6|1489.3|100
1601281200000|2020-09-28 08:20:00|1489.9|1489.6|1489.2|1488.9|1490.6|1490.3|1489|1488.7|183
1601281500000|2020-09-28 08:25:00|1489.3|1489|1489.6|1489.3|1490.6|1490.3|1489|1488.7|49
1601281800000|2020-09-28 08:30:00|1489.7|1489.4|1490.6|1490.3|1491.3|1491|1488.9|1488.6|53
1601282100000|2020-09-28 08:35:00|1490.3|1490|1490|1489.7|1490.4|1490.1|1489.5|1489.2|28
1601282400000|2020-09-28 08:40:00|1489.9|1489.6|1489.2|1488.9|1489.9|1489.6|1489.2|1488.9|23
1601282700000|2020-09-28 08:45:00|1489.1|1488.8|1488.2|1487.9|1489.6|1489.3|1488|1487.7|55
1601283000000|2020-09-28 08:50:00|1488.3|1488|1487.5|1487.2|1488.4|1488.1|1487.3|1487|92
1601283300000|2020-09-28 08:55:00|1487.4|1487.1|1487.5|1487.2|1487.8|1487.5|1486.9|1486.6|55
1601283600000|2020-09-28 09:00:00|1487.4|1487.1|1487|1486.7|1488.7|1488.4|1486.7|1486.4|96
1601283900000|2020-09-28 09:05:00|1486.6|1486.3|1487.5|1487.2|1487.8|1487.5|1486.6|1486.3|123
1601284200000|2020-09-28 09:10:00|1487.4|1487.1|1487.3|1487|1487.6|1487.3|1486.5|1486.2|38
1601284500000|2020-09-28 09:15:00|1487.4|1487.1|1487.4|1487.1|1487.8|1487.5|1486.9|1486.6|36
1601284800000|2020-09-28 09:20:00|1487.6|1487.3|1487.2|1486.9|1488|1487.7|1487.1|1486.8|50
1601285100000|2020-09-28 09:25:00|1487.5|1487.2|1487.6|1487.3|1487.8|1487.5|1486.9|1486.6|46
1601285400000|2020-09-28 09:30:00|1487.5|1487.2|1487.6|1487.3|1488.7|1488.4|1487.4|1487.1|32
1601285700000|2020-09-28 09:35:00|1487.5|1487.2|1487.3|1487|1487.7|1487.4|1486.3|1486|127
1601286000000|2020-09-28 09:40:00|1487.4|1487.1|1487.5|1487.2|1488.2|1487.9|1486.9|1486.6|33
1601286300000|2020-09-28 09:45:00|1487.4|1487.1|1488.3|1488|1488.3|1488|1487.1|1486.8|20
1601286600000|2020-09-28 09:50:00|1488.2|1487.9|1489.2|1488.9|1489.4|1489.1|1488.2|1487.9|43
1601286900000|2020-09-28 09:55:00|1489.1|1488.8|1488.9|1488.6|1489.5|1489.2|1488.1|1487.8|58
1601287200000|2020-09-28 10:00:00|1489|1488.7|1492.9|1492.6|1493.2|1492.9|1488.3|1488|114
1601287500000|2020-09-28 10:05:00|1493|1492.7|1495|1494.7|1495.1|1494.8|1492.6|1492.3|135
1601287800000|2020-09-28 10:10:00|1495.1|1494.8|1495|1494.7|1496.2|1495.9|1494.8|1494.5|422
1601288100000|2020-09-28 10:15:00|1494.9|1494.6|1497|1496.7|1497.3|1497|1494.7|1494.4|86
1601288400000|2020-09-28 10:20:00|1497.2|1496.9|1496.1|1495.8|1497.5|1497.2|1495.8|1495.5|103
1601288700000|2020-09-28 10:25:00|1496.2|1495.9|1495.5|1495.2|1496.6|1496.3|1494.8|1494.5|51
1601289000000|2020-09-28 10:30:00|1495.4|1495.1|1496.2|1495.9|1496.8|1496.5|1494.9|1494.6|51
1601289300000|2020-09-28 10:35:00|1496.1|1495.8|1495.6|1495.3|1496.5|1496.2|1495.2|1494.9|33
1601289600000|2020-09-28 10:40:00|1495.7|1495.4|1494.8|1494.5|1496.8|1496.5|1494.8|1494.5|50
1601289900000|2020-09-28 10:45:00|1494.9|1494.6|1495.7|1495.4|1495.8|1495.5|1494.1|1493.8|45
1601290200000|2020-09-28 10:50:00|1495.8|1495.5|1495.8|1495.5|1496.3|1496|1495|1494.7|77
1601290500000|2020-09-28 10:55:00|1495.9|1495.6|1494.7|1494.4|1496|1495.7|1494.4|1494.1|101
1601290800000|2020-09-28 11:00:00|1494.4|1494.1|1493.6|1493.3|1495.3|1495|1493.2|1492.9|275
1601291100000|2020-09-28 11:05:00|1493.5|1493.2|1492.5|1492.2|1494.2|1493.9|1492.4|1492.1|82
1601291400000|2020-09-28 11:10:00|1492.6|1492.3|1493|1492.7|1493.2|1492.9|1492.4|1492.1|79
1601291700000|2020-09-28 11:15:00|1492.9|1492.6|1492.2|1491.9|1493.7|1493.4|1491.8|1491.5|165
1601292000000|2020-09-28 11:20:00|1492.3|1492|1492.8|1492.5|1493.1|1492.8|1491.9|1491.6|109
1601292300000|2020-09-28 11:25:00|1492.9|1492.6|1492.6|1492.3|1494|1493.7|1492.5|1492.2|147
1601292600000|2020-09-28 11:30:00|1492.7|1492.4|1494.6|1494.3|1494.8|1494.5|1492.7|1492.4|56
1601292900000|2020-09-28 11:35:00|1494.7|1494.4|1493.9|1493.6|1494.7|1494.4|1493.4|1493.1|97
1601293200000|2020-09-28 11:40:00|1493.8|1493.5|1493.5|1493.2|1494|1493.7|1493.3|1493|101
1601293500000|2020-09-28 11:45:00|1493.6|1493.3|1493|1492.7|1493.7|1493.4|1492.2|1491.9|119
1601293800000|2020-09-28 11:50:00|1493.2|1492.9|1493.3|1493|1493.8|1493.5|1492.6|1492.3|131
1601294100000|2020-09-28 11:55:00|1493.4|1493.1|1494.4|1494.1|1494.7|1494.4|1493.1|1492.8|82
1601294400000|2020-09-28 12:00:00|1494.3|1494|1493.4|1493.1|1494.4|1494.1|1493|1492.7|151
1601294700000|2020-09-28 12:05:00|1493.5|1493.2|1494.5|1494.2|1495.7|1495.4|1493.5|1493.2|376
1601295000000|2020-09-28 12:10:00|1494.4|1494.1|1494|1493.7|1494.4|1494.1|1493.7|1493.4|195
1601295300000|2020-09-28 12:15:00|1494.1|1493.8|1493|1492.7|1494.4|1494.1|1492.5|1492.2|251
1601295600000|2020-09-28 12:20:00|1492.9|1492.6|1493.7|1493.4|1494|1493.7|1492.8|1492.5|159
1601295900000|2020-09-28 12:25:00|1493.6|1493.3|1493.4|1493.1|1494|1493.7|1493.1|1492.8|212
1601296200000|2020-09-28 12:30:00|1493.3|1493|1493.8|1493.5|1494.5|1494.2|1493.1|1492.8|173
1601296500000|2020-09-28 12:35:00|1494|1493.7|1493|1492.7|1494.3|1494|1492.8|1492.5|126
1601296800000|2020-09-28 12:40:00|1492.9|1492.6|1495.1|1494.8|1495.2|1494.9|1492.8|1492.5|274
1601297100000|2020-09-28 12:45:00|1495|1494.7|1495.5|1495.2|1495.5|1495.2|1494.5|1494.2|166
1601297400000|2020-09-28 12:50:00|1495.6|1495.3|1495.4|1495.1|1496.1|1495.8|1495.2|1494.9|142
1601297700000|2020-09-28 12:55:00|1495.5|1495.2|1495.2|1494.9|1495.8|1495.5|1495.2|1494.9|115
1601298000000|2020-09-28 13:00:00|1495.3|1495|1495.1|1494.8|1495.6|1495.3|1494.8|1494.5|293
1601298300000|2020-09-28 13:05:00|1495|1494.7|1495.1|1494.8|1495.6|1495.3|1494.9|1494.6|301
1601298600000|2020-09-28 13:10:00|1495.2|1494.9|1494.7|1494.4|1495.5|1495.2|1494.6|1494.3|261
1601298900000|2020-09-28 13:15:00|1494.6|1494.3|1494.1|1493.8|1495.1|1494.8|1494.1|1493.8|284
1601299200000|2020-09-28 13:20:00|1494.2|1493.9|1494.7|1494.4|1495.4|1495.1|1494.1|1493.8|400
1601299500000|2020-09-28 13:25:00|1494.4|1494.1|1494.9|1494.6|1495.2|1494.9|1494|1493.7|584
1601299800000|2020-09-28 13:30:00|1495.1|1494.8|1503.2|1502.9|1503.7|1503.4|1495.1|1494.8|6307
1601300100000|2020-09-28 13:35:00|1503.3|1503|1501.1|1500.8|1504.8|1504.5|1498.8|1498.5|4082
1601300400000|2020-09-28 13:40:00|1501.4|1501.1|1497.5|1497.2|1503.6|1503.3|1497.5|1497.2|2346
1601300700000|2020-09-28 13:45:00|1497.8|1497.5|1498.9|1498.6|1502.4|1502.1|1497|1496.7|2842
1601301000000|2020-09-28 13:50:00|1498.8|1498.5|1494.7|1494.4|1499.1|1498.8|1494.6|1494.3|2155
1601301300000|2020-09-28 13:55:00|1494.6|1494.3|1498.9|1498.6|1499|1498.7|1493.6|1493.3|4160
1601301600000|2020-09-28 14:00:00|1499|1498.7|1498.4|1498.1|1499.4|1499.1|1495.9|1495.6|1303
1601301900000|2020-09-28 14:05:00|1498.2|1497.9|1498.3|1498|1500|1499.7|1497.3|1497|1385
1601302200000|2020-09-28 14:10:00|1498.5|1498.2|1502.3|1502|1502.3|1502|1497.8|1497.5|1238
1601302500000|2020-09-28 14:15:00|1502.5|1502.2|1505.1|1504.8|1505.1|1504.8|1501.4|1501.1|1739
1601302800000|2020-09-28 14:20:00|1505.2|1504.9|1507.2|1506.9|1509|1508.7|1503.9|1503.6|4372
1601303100000|2020-09-28 14:25:00|1507.1|1506.8|1505.5|1505.2|1509.7|1509.4|1505.5|1505.2|2819
1601303400000|2020-09-28 14:30:00|1505.6|1505.3|1510.5|1510.2|1510.5|1510.2|1505.4|1505.1|2798
1601303700000|2020-09-28 14:35:00|1510.7|1510.4|1506|1505.7|1511|1510.7|1505.6|1505.3|2322
1601304000000|2020-09-28 14:40:00|1505.9|1505.6|1510.4|1510.1|1510.4|1510.1|1505.9|1505.6|5191
1601304300000|2020-09-28 14:45:00|1510.2|1509.9|1508.8|1508.5|1511|1510.7|1505.5|1505.2|4546
1601304600000|2020-09-28 14:50:00|1508.9|1508.6|1508.4|1508.1|1509.6|1509.3|1506.7|1506.4|1007
1601304900000|2020-09-28 14:55:00|1508.5|1508.2|1510.6|1510.3|1510.7|1510.4|1507.1|1506.8|1184
1601305200000|2020-09-28 15:00:00|1510.7|1510.4|1510.7|1510.4|1512.8|1512.5|1509.8|1509.5|2881
1601305500000|2020-09-28 15:05:00|1510.5|1510.2|1513.1|1512.8|1513.3|1513|1510.5|1510.2|1335
1601305800000|2020-09-28 15:10:00|1513.2|1512.9|1513.7|1513.4|1514.2|1513.9|1512|1511.7|1106
1601306100000|2020-09-28 15:15:00|1513.9|1513.6|1512.7|1512.4|1514.2|1513.9|1511.2|1510.9|995
1601306400000|2020-09-28 15:20:00|1512.6|1512.3|1512.7|1512.4|1513.1|1512.8|1510|1509.7|1103
1601306700000|2020-09-28 15:25:00|1512.8|1512.5|1510.2|1509.9|1513.3|1513|1509.1|1508.8|1245
1601307000000|2020-09-28 15:30:00|1510.3|1510|1510.1|1509.8|1511.6|1511.3|1509.6|1509.3|1184
1601307300000|2020-09-28 15:35:00|1509.9|1509.6|1511.2|1510.9|1511.5|1511.2|1509.4|1509.1|1096
1601307600000|2020-09-28 15:40:00|1511.1|1510.8|1510|1509.7|1511.2|1510.9|1508.9|1508.6|1808
1601307900000|2020-09-28 15:45:00|1509.9|1509.6|1508.4|1508.1|1510.6|1510.3|1508|1507.7|1255
1601308200000|2020-09-28 15:50:00|1508.5|1508.2|1508.6|1508.3|1508.8|1508.5|1507.4|1507.1|826
1601308500000|2020-09-28 15:55:00|1508.7|1508.4|1509|1508.7|1509.1|1508.8|1507.1|1506.8|865
1601308800000|2020-09-28 16:00:00|1509.1|1508.8|1510.3|1510|1510.3|1510|1507.9|1507.6|1155
1601309100000|2020-09-28 16:05:00|1510.2|1509.9|1513|1512.7|1513.2|1512.9|1509.7|1509.4|1394
1601309400000|2020-09-28 16:10:00|1512.9|1512.6|1513.4|1513.1|1513.4|1513.1|1511.9|1511.6|2649
1601309700000|2020-09-28 16:15:00|1513.2|1512.9|1509|1508.7|1514|1513.7|1508.5|1508.2|1265
1601310000000|2020-09-28 16:20:00|1509.1|1508.8|1511.3|1511|1511.5|1511.2|1508.9|1508.6|998
1601310300000|2020-09-28 16:25:00|1511.4|1511.1|1510.9|1510.6|1511.9|1511.6|1510.1|1509.8|700
1601310600000|2020-09-28 16:30:00|1511|1510.7|1510.3|1510|1511.4|1511.1|1509.4|1509.1|586
1601310900000|2020-09-28 16:35:00|1510.2|1509.9|1509.7|1509.4|1510.8|1510.5|1509.5|1509.2|636
1601311200000|2020-09-28 16:40:00|1509.6|1509.3|1510.6|1510.3|1511|1510.7|1509.6|1509.3|736
1601311500000|2020-09-28 16:45:00|1510.8|1510.5|1510.8|1510.5|1511.5|1511.2|1510|1509.7|869
1601311800000|2020-09-28 16:50:00|1510.9|1510.6|1511.3|1511|1512|1511.7|1510.8|1510.5|705
1601312100000|2020-09-28 16:55:00|1511.2|1510.9|1509.6|1509.3|1511.4|1511.1|1509.3|1509|1132
1601312400000|2020-09-28 17:00:00|1509.8|1509.5|1508.3|1508|1509.8|1509.5|1507.6|1507.3|2375
1601312700000|2020-09-28 17:05:00|1508.4|1508.1|1507|1506.7|1508.5|1508.2|1506.3|1506|655
1601313000000|2020-09-28 17:10:00|1507.1|1506.8|1509.1|1508.8|1509.2|1508.9|1506.6|1506.3|816
1601313300000|2020-09-28 17:15:00|1509.3|1509|1508.2|1507.9|1510|1509.7|1508.2|1507.9|1007
1601313600000|2020-09-28 17:20:00|1508.3|1508|1508.3|1508|1509.6|1509.3|1508.2|1507.9|527
1601313900000|2020-09-28 17:25:00|1508.4|1508.1|1506.8|1506.5|1508.4|1508.1|1506.6|1506.3|989
1601314200000|2020-09-28 17:30:00|1506.9|1506.6|1509.7|1509.4|1509.8|1509.5|1506.9|1506.6|693
1601314500000|2020-09-28 17:35:00|1509.8|1509.5|1509.2|1508.9|1510.2|1509.9|1507.8|1507.5|452
1601314800000|2020-09-28 17:40:00|1508.9|1508.6|1507.8|1507.5|1508.9|1508.6|1507.6|1507.3|630
1601315100000|2020-09-28 17:45:00|1507.9|1507.6|1508.3|1508|1508.6|1508.3|1506.6|1506.3|706
1601315400000|2020-09-28 17:50:00|1508.4|1508.1|1507.8|1507.5|1508.9|1508.6|1507.2|1506.9|715
1601315700000|2020-09-28 17:55:00|1507.9|1507.6|1507.5|1507.2|1508.5|1508.2|1507.1|1506.8|734
1601316000000|2020-09-28 18:00:00|1507.6|1507.3|1507.4|1507.1|1508.3|1508|1506.2|1505.9|1118
1601316300000|2020-09-28 18:05:00|1507.5|1507.2|1509.8|1509.5|1510.1|1509.8|1507.5|1507.2|857
1601316600000|2020-09-28 18:10:00|1509.9|1509.6|1511.2|1510.9|1512|1511.7|1509.7|1509.4|1550
1601316900000|2020-09-28 18:15:00|1511.3|1511|1511.9|1511.6|1512.8|1512.5|1511.3|1511|1034
1601317200000|2020-09-28 18:20:00|1512|1511.7|1510.3|1510|1512.2|1511.9|1510.2|1509.9|903
1601317500000|2020-09-28 18:25:00|1510.2|1509.9|1510.4|1510.1|1511.4|1511.1|1509.7|1509.4|587
1601317800000|2020-09-28 18:30:00|1510.5|1510.2|1512.1|1511.8|1512.3|1512|1510.3|1510|1169
1601318100000|2020-09-28 18:35:00|1512|1511.7|1513.3|1513|1513.3|1513|1511|1510.7|591
1601318400000|2020-09-28 18:40:00|1513.4|1513.1|1513.7|1513.4|1513.9|1513.6|1512.6|1512.3|586
1601318700000|2020-09-28 18:45:00|1513.6|1513.3|1513.4|1513.1|1513.9|1513.6|1512.6|1512.3|717
1601319000000|2020-09-28 18:50:00|1513.5|1513.2|1513.2|1512.9|1513.9|1513.6|1512.9|1512.6|355
1601319300000|2020-09-28 18:55:00|1513.1|1512.8|1513.9|1513.6|1514.1|1513.8|1513|1512.7|555
1601319600000|2020-09-28 19:00:00|1513.7|1513.4|1512.7|1512.4|1513.9|1513.6|1511.3|1511|1125
1601319900000|2020-09-28 19:05:00|1512.6|1512.3|1511.5|1511.2|1513.6|1513.3|1511.2|1510.9|689
1601320200000|2020-09-28 19:10:00|1511.6|1511.3|1513|1512.7|1513.4|1513.1|1511.2|1510.9|745
1601320500000|2020-09-28 19:15:00|1512.9|1512.6|1512.2|1511.9|1514|1513.7|1511.8|1511.5|888
1601320800000|2020-09-28 19:20:00|1512.5|1512.2|1511.5|1511.2|1512.9|1512.6|1510.9|1510.6|1010
1601321100000|2020-09-28 19:25:00|1511.6|1511.3|1514|1513.7|1514|1513.7|1511.5|1511.2|613
1601321400000|2020-09-28 19:30:00|1513.9|1513.6|1510.8|1510.5|1513.9|1513.6|1509|1508.7|1435
1601321700000|2020-09-28 19:35:00|1511|1510.7|1512.7|1512.4|1512.8|1512.5|1510.4|1510.1|1751
1601322000000|2020-09-28 19:40:00|1512.5|1512.2|1514.6|1514.3|1515.1|1514.8|1512.3|1512|1546
1601322300000|2020-09-28 19:45:00|1514.5|1514.2|1513.2|1512.9|1515.8|1515.5|1513.2|1512.9|2587
1601322600000|2020-09-28 19:50:00|1513|1512.7|1511.3|1511|1513.9|1513.6|1510.4|1510.1|3006
1601322900000|2020-09-28 19:55:00|1511.4|1511.1|1512.3|1512|1512.3|1512|1508.6|1508.3|10546
1601323200000|2020-09-28 20:00:00|1511.8|1511.5|1511.5|1511.2|1512.8|1512.5|1509.6|1509.3|4419
1601323500000|2020-09-28 20:05:00|1511.6|1511.3|1511.1|1510.8|1511.8|1511.5|1510.5|1510.2|1050
1601323800000|2020-09-28 20:10:00|1511.2|1510.9|1511.3|1510.5|1511.5|1511.1|1509.5|1509.2|1847
1601324100000|2020-09-28 20:15:00|1511.2|1510.4|1511.3|1510.5|1511.4|1510.6|1511.1|1510.3|2
1601324400000|2020-09-28 20:20:00|1511.4|1510.6|1511.3|1510.5|1511.4|1510.6|1511.3|1510.5|0
1601324700000|2020-09-28 20:25:00|1511.2|1510.4|1511.1|1510.3|1511.3|1510.5|1511.1|1510.3|0
1601325000000|2020-09-28 20:30:00|1511.5|1510.7|1512.2|1511.9|1512.2|1511.9|1510.9|1510.6|292
1601325300000|2020-09-28 20:35:00|1512|1511.7|1513.4|1513.1|1513.4|1513.1|1511.8|1511.5|150
1601325600000|2020-09-28 20:40:00|1513.3|1513|1514.2|1513.9|1514.2|1513.9|1513.1|1512.8|117
1601325900000|2020-09-28 20:45:00|1514|1513.7|1512.8|1512.5|1514|1513.7|1512.8|1512.5|216
1601326200000|2020-09-28 20:50:00|1512.9|1512.6|1512.6|1512.3|1513.2|1512.9|1512.6|1512.3|104
1601326500000|2020-09-28 20:55:00|1512.3|1512|1512.3|1511.5|1512.5|1512.2|1511.5|1511.2|187
1601326800000|2020-09-28 21:00:00|1512.1|1511.3|1512|1511.2|1512.2|1511.4|1511.9|1511.1|0
1601327100000|2020-09-28 21:05:00|1512.1|1511.3|1512.2|1511.4|1512.2|1511.4|1512|1511.2|0
1601327400000|2020-09-28 21:10:00|1512.3|1511.5|1512.4|1511.6|1512.4|1511.6|1512.2|1511.4|0
1601327700000|2020-09-28 21:15:00|1512.3|1511.5|1512.3|1511.5|1512.4|1511.6|1512.2|1511.4|0
1601328000000|2020-09-28 21:20:00|1512.2|1511.4|1512.3|1511.5|1512.3|1511.5|1512.2|1511.4|0
1601328600000|2020-09-28 21:30:00|1512.2|1511.4|1512.2|1511.4|1512.2|1511.4|1512.1|1511.3|0
1601328900000|2020-09-28 21:35:00|1512.1|1511.3|1512|1511.2|1512.1|1511.3|1512|1511.2|0
1601329500000|2020-09-28 21:45:00|1512.1|1511.3|1512.1|1511.3|1512.1|1511.3|1512.1|1511.3|0
1601329800000|2020-09-28 21:50:00|1512.2|1511.4|1512.2|1511.4|1512.3|1511.5|1511.9|1511.1|0
1601330100000|2020-09-28 21:55:00|1512.3|1511.5|1512.4|1511.6|1512.4|1511.6|1512.1|1511.3|0
1601330400000|2020-09-28 22:00:00|1512|1511.2|1512.3|1512|1513.3|1513|1511.5|1510.9|83
1601330700000|2020-09-28 22:05:00|1512.4|1512.1|1512.3|1512|1512.8|1512.5|1511.8|1511.5|90
1601331000000|2020-09-28 22:10:00|1512.2|1511.9|1512.3|1512|1512.5|1512.2|1511.9|1511.6|17
1601331300000|2020-09-28 22:15:00|1512.4|1512.1|1513|1512.7|1513.1|1512.8|1512.3|1512|9
1601331600000|2020-09-28 22:20:00|1512.9|1512.6|1513.3|1513|1513.5|1513.2|1512.9|1512.6|9
1601331900000|2020-09-28 22:25:00|1513.2|1512.9|1513.5|1513.2|1513.5|1513.2|1513.1|1512.8|35
1601332200000|2020-09-28 22:30:00|1513.4|1513.1|1513.5|1513.2|1513.8|1513.5|1513.4|1513.1|30
1601332500000|2020-09-28 22:35:00|1513.4|1513.1|1514|1513.7|1514.6|1514.3|1513.2|1512.9|122
1601332800000|2020-09-28 22:40:00|1513.9|1513.6|1514.1|1513.8|1514.6|1514.3|1513.9|1513.6|38
1601333100000|2020-09-28 22:45:00|1513.8|1513.5|1513.2|1512.9|1513.9|1513.6|1513|1512.7|71
1601333400000|2020-09-28 22:50:00|1513.3|1513|1513.3|1513|1513.4|1513.1|1513.2|1512.9|19
1601333700000|2020-09-28 22:55:00|1513.6|1513.3|1514.1|1513.8|1514.2|1513.9|1513.4|1513.1|38
1601334000000|2020-09-28 23:00:00|1514.3|1514|1514.6|1514.3|1514.8|1514.5|1514.1|1513.8|81
1601334300000|2020-09-28 23:05:00|1514.5|1514.2|1513.9|1513.6|1514.5|1514.2|1513.9|1513.6|53
1601334600000|2020-09-28 23:10:00|1514|1513.7|1513.7|1513.4|1514|1513.7|1513.5|1513.2|25
1601334900000|2020-09-28 23:15:00|1513.8|1513.5|1514.2|1513.9|1514.2|1513.9|1513.7|1513.4|10
1601335200000|2020-09-28 23:20:00|1514.3|1514|1514.4|1514.1|1515.3|1515|1514.2|1513.9|92
1601335500000|2020-09-28 23:25:00|1514.5|1514.2|1513.9|1513.6|1514.5|1514.2|1513.9|1513.6|46
1601335800000|2020-09-28 23:30:00|1514|1513.7|1514.1|1513.8|1514.3|1514|1513.4|1513.1|48
1601336100000|2020-09-28 23:35:00|1514.2|1513.9|1513.9|1513.6|1514.4|1514.1|1513.7|1513.4|16
1601336400000|2020-09-28 23:40:00|1513.8|1513.5|1514.1|1513.8|1514.3|1514|1513.7|1513.4|10
1601336700000|2020-09-28 23:45:00|1514.2|1513.9|1514.4|1514.1|1514.5|1514.2|1513.9|1513.6|7
1601337000000|2020-09-28 23:50:00|1514.5|1514.2|1515.1|1514.8|1515.3|1515|1514.3|1514|39
1601337300000|2020-09-28 23:55:00|1515|1514.7|1514.7|1514.4|1515.1|1514.8|1514.1|1513.8|41
1601337600000|2020-09-29 00:00:00|1514.8|1514.5|1513.6|1513.3|1514.8|1514.5|1513|1512.7|60
1601337900000|2020-09-29 00:05:00|1513.5|1513.2|1514.4|1514.1|1514.5|1514.2|1513.5|1513.2|52
1601338200000|2020-09-29 00:10:00|1514.5|1514.2|1515.5|1515.2|1515.5|1515.2|1514.4|1514.1|111
1601338500000|2020-09-29 00:15:00|1515.4|1515.1|1515.7|1515.4|1515.7|1515.4|1514.7|1514.4|110
1601338800000|2020-09-29 00:20:00|1515.6|1515.3|1514.7|1514.4|1515.6|1515.3|1514.4|1514.1|49
1601339100000|2020-09-29 00:25:00|1514.9|1514.6|1514.6|1514.3|1515.3|1515|1514.3|1514|36
1601339400000|2020-09-29 00:30:00|1514.5|1514.2|1514.4|1514.1|1515|1514.7|1514.3|1514|15
1601339700000|2020-09-29 00:35:00|1514.5|1514.2|1515.7|1515.4|1515.7|1515.4|1514.1|1513.8|31
1601340000000|2020-09-29 00:40:00|1515.6|1515.3|1515.3|1515|1515.7|1515.4|1515.1|1514.8|17
1601340300000|2020-09-29 00:45:00|1515.4|1515.1|1515.6|1515.3|1516|1515.7|1515.2|1514.9|37
1601340600000|2020-09-29 00:50:00|1515.7|1515.4|1515.2|1514.9|1516|1515.7|1515.1|1514.8|19
1601340900000|2020-09-29 00:55:00|1515.1|1514.8|1515.3|1515|1515.5|1515.2|1514.8|1514.5|35
1601341200000|2020-09-29 01:00:00|1515.2|1514.9|1515.6|1515.3|1516|1515.7|1515|1514.7|58
1601341500000|2020-09-29 01:05:00|1515.7|1515.4|1515.7|1515.4|1515.8|1515.5|1515.2|1514.9|30
1601341800000|2020-09-29 01:10:00|1515.8|1515.5|1514.6|1514.3|1515.9|1515.6|1514.3|1514|38
1601342100000|2020-09-29 01:15:00|1514.5|1514.2|1513|1512.7|1514.8|1514.5|1512.7|1512.4|62
1601342400000|2020-09-29 01:20:00|1512.9|1512.6|1513.5|1513.2|1514.1|1513.8|1512.8|1512.5|28
1601342700000|2020-09-29 01:25:00|1513.4|1513.1|1513.2|1512.9|1513.7|1513.4|1513|1512.7|30
1601343000000|2020-09-29 01:30:00|1513.1|1512.8|1512.8|1512.5|1513.5|1513.2|1512.5|1512.2|65
1601343300000|2020-09-29 01:35:00|1513|1512.7|1513.7|1513.4|1513.8|1513.5|1512.8|1512.5|14
1601343600000|2020-09-29 01:40:00|1513.8|1513.5|1513.3|1513|1513.8|1513.5|1512.9|1512.6|19
1601343900000|2020-09-29 01:45:00|1513.2|1512.9|1512.8|1512.5|1513.6|1513.3|1512.8|1512.5|31
1601344200000|2020-09-29 01:50:00|1512.9|1512.6|1513.6|1513.3|1513.8|1513.5|1512.8|1512.5|88
1601344500000|2020-09-29 01:55:00|1513.5|1513.2|1513.6|1513.3|1513.7|1513.4|1513.2|1512.9|37
1601344800000|2020-09-29 02:00:00|1513.5|1513.2|1513.5|1513.2|1513.8|1513.5|1513.2|1512.9|19
1601345100000|2020-09-29 02:05:00|1513.6|1513.3|1514.1|1513.8|1514.2|1513.9|1513.6|1513.3|33
1601345400000|2020-09-29 02:10:00|1514.2|1513.9|1514.8|1514.5|1515|1514.7|1514.1|1513.8|95
1601345700000|2020-09-29 02:15:00|1514.7|1514.4|1514.4|1514.1|1514.8|1514.5|1514.1|1513.8|51
1601346000000|2020-09-29 02:20:00|1514.3|1514|1514.2|1513.9|1514.4|1514.1|1514.1|1513.8|41
1601346300000|2020-09-29 02:25:00|1514.1|1513.8|1514.6|1514.3|1514.7|1514.4|1514|1513.7|59
1601346600000|2020-09-29 02:30:00|1514.7|1514.4|1514.1|1513.8|1514.7|1514.4|1513.9|1513.6|25
1601346900000|2020-09-29 02:35:00|1514.3|1514|1513.1|1512.8|1514.3|1514|1513.1|1512.8|47
1601347200000|2020-09-29 02:40:00|1513.2|1512.9|1513.4|1513.1|1513.7|1513.4|1513.1|1512.8|25
1601347500000|2020-09-29 02:45:00|1513.5|1513.2|1513.8|1513.5|1513.9|1513.6|1513.3|1513|10
1601347800000|2020-09-29 02:50:00|1513.7|1513.4|1514|1513.7|1514.3|1514|1513.7|1513.4|5
1601348100000|2020-09-29 02:55:00|1514.1|1513.8|1513.7|1513.4|1514.1|1513.8|1513.7|1513.4|14
1601348400000|2020-09-29 03:00:00|1513.8|1513.5|1513.7|1513.4|1514.1|1513.8|1513.7|1513.4|10
1601348700000|2020-09-29 03:05:00|1513.8|1513.5|1513.9|1513.6|1514|1513.7|1513.7|1513.4|9
1601349000000|2020-09-29 03:10:00|1514|1513.7|1514.5|1514.2|1514.7|1514.4|1513.9|1513.6|31
1601349300000|2020-09-29 03:15:00|1514.7|1514.4|1513.8|1513.5|1514.7|1514.4|1513.5|1513.2|17
1601349600000|2020-09-29 03:20:00|1513.7|1513.4|1513.8|1513.5|1514|1513.7|1513.5|1513.2|19
1601349900000|2020-09-29 03:25:00|1513.9|1513.6|1513.8|1513.5|1514|1513.7|1513.7|1513.4|14
1601350200000|2020-09-29 03:30:00|1513.7|1513.4|1513.7|1513.4|1513.7|1513.4|1513.1|1512.8|26
1601350500000|2020-09-29 03:35:00|1513.6|1513.3|1514.2|1513.9|1514.4|1514.1|1513.6|1513.3|17
1601350800000|2020-09-29 03:40:00|1514.1|1513.8|1514.7|1514.4|1514.9|1514.6|1514.1|1513.8|27
1601351100000|2020-09-29 03:45:00|1514.6|1514.3|1514.2|1513.9|1514.7|1514.4|1514.1|1513.8|15
1601351400000|2020-09-29 03:50:00|1514.3|1514|1514.3|1514|1514.5|1514.2|1513.6|1513.3|23
1601351700000|2020-09-29 03:55:00|1514.4|1514.1|1514.7|1514.4|1514.9|1514.6|1514.4|1514.1|9
1601352000000|2020-09-29 04:00:00|1514.8|1514.5|1514.5|1514.2|1515|1514.7|1514.4|1514.1|27
1601352300000|2020-09-29 04:05:00|1514.6|1514.3|1514.4|1514.1|1514.6|1514.3|1514.2|1513.9|18
1601352600000|2020-09-29 04:10:00|1514.5|1514.2|1515.6|1515.3|1515.7|1515.4|1514.4|1514.1|18
1601352900000|2020-09-29 04:15:00|1515.7|1515.4|1515.8|1515.5|1515.8|1515.5|1515.3|1515|20
1601353200000|2020-09-29 04:20:00|1515.7|1515.4|1515.5|1515.2|1515.8|1515.5|1515.3|1515|6
1601353500000|2020-09-29 04:25:00|1515.4|1515.1|1515.6|1515.3|1515.6|1515.3|1515.3|1515|9
1601353800000|2020-09-29 04:30:00|1515.5|1515.2|1515.4|1515.1|1515.8|1515.5|1514.9|1514.6|61
1601354100000|2020-09-29 04:35:00|1515.5|1515.2|1515.4|1515.1|1515.7|1515.4|1515.2|1514.9|73
1601354400000|2020-09-29 04:40:00|1515.3|1515|1515.2|1514.9|1515.4|1515.1|1514.9|1514.6|16
1601354700000|2020-09-29 04:45:00|1515.1|1514.8|1516.2|1515.9|1516.4|1516.1|1515|1514.7|45
1601355000000|2020-09-29 04:50:00|1516.3|1516|1516.1|1515.8|1516.8|1516.5|1516|1515.7|42
1601355300000|2020-09-29 04:55:00|1516.2|1515.9|1517.3|1517|1517.4|1517.1|1516.1|1515.8|33
1601355600000|2020-09-29 05:00:00|1517.4|1517.1|1517.7|1517.4|1518.1|1517.8|1516.9|1516.6|74
1601355900000|2020-09-29 05:05:00|1517.8|1517.5|1517.1|1516.8|1518|1517.7|1516.8|1516.5|20
1601356200000|2020-09-29 05:10:00|1517|1516.7|1516.9|1516.6|1517.3|1517|1516.7|1516.4|9
1601356500000|2020-09-29 05:15:00|1516.8|1516.5|1515.4|1515.1|1517|1516.7|1515.2|1514.9|22
1601356800000|2020-09-29 05:20:00|1515.5|1515.2|1515.1|1514.8|1515.8|1515.5|1514.8|1514.5|23
1601357100000|2020-09-29 05:25:00|1515|1514.7|1514.1|1513.8|1515.5|1515.2|1514|1513.7|78
1601357400000|2020-09-29 05:30:00|1514|1513.7|1513.2|1512.9|1514.3|1514|1512.7|1512.4|92
1601357700000|2020-09-29 05:35:00|1513.1|1512.8|1513|1512.7|1513.7|1513.4|1512.8|1512.5|42
1601358000000|2020-09-29 05:40:00|1512.9|1512.6|1512.3|1512|1513|1512.7|1511.9|1511.6|84
1601358300000|2020-09-29 05:45:00|1512.2|1511.9|1513.6|1513.3|1513.8|1513.5|1512.1|1511.8|26
1601358600000|2020-09-29 05:50:00|1513.7|1513.4|1514|1513.7|1514.1|1513.8|1513.3|1513|17
1601358900000|2020-09-29 05:55:00|1514.2|1513.9|1514.8|1514.5|1514.9|1514.6|1513.9|1513.6|39
1601359200000|2020-09-29 06:00:00|1515|1514.7|1513.6|1513.3|1515|1514.7|1513.4|1513.1|28
1601359500000|2020-09-29 06:05:00|1513.5|1513.2|1514.2|1513.9|1514.2|1513.9|1512.6|1512.3|77
1601359800000|2020-09-29 06:10:00|1514.1|1513.8|1512.8|1512.5|1514.4|1514.1|1512.7|1512.4|36
1601360100000|2020-09-29 06:15:00|1512.7|1512.4|1512.2|1511.9|1513.3|1513|1512|1511.7|67
1601360400000|2020-09-29 06:20:00|1512.1|1511.8|1511.6|1511.3|1512.3|1512|1511|1510.7|61
1601360700000|2020-09-29 06:25:00|1511.7|1511.4|1512.5|1512.2|1512.7|1512.4|1511.6|1511.3|30
1601361000000|2020-09-29 06:30:00|1512.4|1512.1|1511.2|1510.9|1512.5|1512.2|1511.1|1510.8|68
1601361300000|2020-09-29 06:35:00|1511.3|1511|1510.6|1510.3|1511.4|1511.1|1510|1509.7|109
1601361600000|2020-09-29 06:40:00|1510.5|1510.2|1510.1|1509.8|1510.5|1510.2|1509.6|1509.3|156
1601361900000|2020-09-29 06:45:00|1510.2|1509.9|1510.3|1510|1510.8|1510.5|1510|1509.7|30
1601362200000|2020-09-29 06:50:00|1510.4|1510.1|1511.1|1510.8|1511.3|1511|1510.1|1509.8|28
1601362500000|2020-09-29 06:55:00|1511.2|1510.9|1510.3|1510|1511.2|1510.9|1510|1509.7|31
1601362800000|2020-09-29 07:00:00|1510.2|1509.9|1508.7|1508.4|1510.7|1510.4|1508.3|1508|223
1601363100000|2020-09-29 07:05:00|1508.8|1508.5|1505|1504.7|1508.8|1508.5|1504.6|1504.3|209
1601363400000|2020-09-29 07:10:00|1504.9|1504.6|1503.5|1503.2|1505|1504.7|1503.5|1503.2|198
1601363700000|2020-09-29 07:15:00|1503.6|1503.3|1502.8|1502.5|1504.4|1504.1|1502.8|1502.5|333
1601364000000|2020-09-29 07:20:00|1502.7|1502.4|1505.3|1505|1505.6|1505.3|1502.6|1502.3|246
1601364300000|2020-09-29 07:25:00|1505.4|1505.1|1505.8|1505.5|1506.4|1506.1|1504.8|1504.5|55
1601364600000|2020-09-29 07:30:00|1505.9|1505.6|1505.1|1504.8|1506|1505.7|1504.9|1504.6|108
1601364900000|2020-09-29 07:35:00|1505|1504.7|1505.6|1505.3|1506|1505.7|1504.6|1504.3|29
1601365200000|2020-09-29 07:40:00|1505.7|1505.4|1504.8|1504.5|1505.8|1505.5|1504.8|1504.5|54
1601365500000|2020-09-29 07:45:00|1504.7|1504.4|1504.7|1504.4|1505.2|1504.9|1504|1503.7|42
1601365800000|2020-09-29 07:50:00|1504.6|1504.3|1503.8|1503.5|1504.6|1504.3|1503.7|1503.4|45
1601366100000|2020-09-29 07:55:00|1503.9|1503.6|1504.6|1504.3|1505.2|1504.9|1503.8|1503.5|73
1601366400000|2020-09-29 08:00:00|1504.5|1504.2|1502.4|1502.1|1505.5|1505.2|1501.8|1501.5|584
1601366700000|2020-09-29 08:05:00|1502.3|1502|1503.6|1503.3|1503.7|1503.4|1502.1|1501.8|66
1601367000000|2020-09-29 08:10:00|1503.5|1503.2|1505.3|1505|1505.4|1505.1|1503.5|1503.2|78
1601367300000|2020-09-29 08:15:00|1505|1504.7|1507.5|1507.2|1508.1|1507.8|1505|1504.7|229
1601367600000|2020-09-29 08:20:00|1507.8|1507.5|1508.4|1508.1|1508.4|1508.1|1507.4|1507.1|242
1601367900000|2020-09-29 08:25:00|1508.5|1508.2|1507|1506.7|1508.5|1508.2|1506.5|1506.2|262
1601368200000|2020-09-29 08:30:00|1506.9|1506.6|1507.7|1507.4|1508.7|1508.4|1506.8|1506.5|273
1601368500000|2020-09-29 08:35:00|1507.8|1507.5|1507.9|1507.6|1508.1|1507.8|1507|1506.7|186
1601368800000|2020-09-29 08:40:00|1508|1507.7|1506.6|1506.3|1508.5|1508.2|1505.8|1505.5|208
1601369100000|2020-09-29 08:45:00|1506.7|1506.4|1505.7|1505.4|1507.7|1507.4|1505.6|1505.3|189
1601369400000|2020-09-29 08:50:00|1505.8|1505.5|1504.9|1504.6|1506|1505.7|1504.7|1504.4|154
1601369700000|2020-09-29 08:55:00|1505|1504.7|1505.8|1505.5|1506.2|1505.9|1504.9|1504.6|124
1601370000000|2020-09-29 09:00:00|1505.9|1505.6|1506.9|1506.6|1507|1506.7|1505.4|1505.1|53
1601370300000|2020-09-29 09:05:00|1506.8|1506.5|1507.1|1506.8|1508|1507.7|1506.4|1506.1|50
1601370600000|2020-09-29 09:10:00|1507|1506.7|1506.5|1506.2|1507.3|1507|1506.2|1505.9|52
1601370900000|2020-09-29 09:15:00|1506.6|1506.3|1505.7|1505.4|1507|1506.7|1505.6|1505.3|59
1601371200000|2020-09-29 09:20:00|1505.8|1505.5|1505.4|1505.1|1505.8|1505.5|1505.2|1504.9|59
1601371500000|2020-09-29 09:25:00|1505.3|1505|1504.9|1504.6|1505.4|1505.1|1504.4|1504.1|98
1601371800000|2020-09-29 09:30:00|1504.8|1504.5|1505.1|1504.8|1505.1|1504.8|1503.5|1503.2|37
1601372100000|2020-09-29 09:35:00|1505.2|1504.9|1506.3|1506|1506.4|1506.1|1505.2|1504.9|28
1601372400000|2020-09-29 09:40:00|1506.5|1506.2|1506.7|1506.4|1507|1506.7|1506.3|1506|22
1601372700000|2020-09-29 09:45:00|1506.8|1506.5|1507|1506.7|1507.2|1506.9|1506.7|1506.4|40
1601373000000|2020-09-29 09:50:00|1506.9|1506.6|1507.3|1507|1507.5|1507.2|1506.5|1506.2|60
1601373300000|2020-09-29 09:55:00|1507.4|1507.1|1507.9|1507.6|1508.8|1508.5|1507.3|1507|139
1601373600000|2020-09-29 10:00:00|1507.8|1507.5|1507.6|1507.3|1507.9|1507.6|1506.8|1506.5|166
1601373900000|2020-09-29 10:05:00|1507.8|1507.5|1508.7|1508.4|1508.9|1508.6|1507.5|1507.2|54
1601374200000|2020-09-29 10:10:00|1508.6|1508.3|1508.8|1508.5|1509.4|1509.1|1508.5|1508.2|63
1601374500000|2020-09-29 10:15:00|1508.9|1508.6|1509.4|1509.1|1509.6|1509.3|1508.5|1508.2|206
1601374800000|2020-09-29 10:20:00|1509.5|1509.2|1509.7|1509.4|1509.8|1509.5|1508.8|1508.5|92
1601375100000|2020-09-29 10:25:00|1509.6|1509.3|1510|1509.7|1510.2|1509.9|1509.3|1509|35
1601375400000|2020-09-29 10:30:00|1510.1|1509.8|1509.6|1509.3|1510.4|1510.1|1509.5|1509.2|40
1601375700000|2020-09-29 10:35:00|1509.5|1509.2|1508.3|1508|1509.6|1509.3|1507.9|1507.6|66
1601376000000|2020-09-29 10:40:00|1508.4|1508.1|1507.9|1507.6|1509.3|1509|1507.7|1507.4|68
1601376300000|2020-09-29 10:45:00|1508|1507.7|1508.1|1507.8|1509.2|1508.9|1507.7|1507.4|66
1601376600000|2020-09-29 10:50:00|1508.2|1507.9|1508|1507.7|1508.7|1508.4|1507.7|1507.4|47
1601376900000|2020-09-29 10:55:00|1507.8|1507.5|1507.8|1507.5|1509|1508.7|1507.1|1506.8|170
1601377200000|2020-09-29 11:00:00|1508|1507.7|1509.6|1509.3|1509.9|1509.6|1508|1507.7|116
1601377500000|2020-09-29 11:05:00|1509.7|1509.4|1510.6|1510.3|1510.8|1510.5|1509.7|1509.4|55
1601377800000|2020-09-29 11:10:00|1510.8|1510.5|1511.2|1510.9|1511.2|1510.9|1510.7|1510.4|112
1601378100000|2020-09-29 11:15:00|1511.4|1511.1|1510.8|1510.5|1511.9|1511.6|1510.8|1510.5|142
1601378400000|2020-09-29 11:20:00|1510.7|1510.4|1510|1509.7|1511.1|1510.8|1509.6|1509.3|57
1601378700000|2020-09-29 11:25:00|1509.9|1509.6|1509.6|1509.3|1510.6|1510.3|1509.4|1509.1|55
1601379000000|2020-09-29 11:30:00|1509.5|1509.2|1509.2|1508.9|1509.7|1509.4|1508.7|1508.4|147
1601379300000|2020-09-29 11:35:00|1509|1508.7|1508.9|1508.6|1510|1509.7|1508.7|1508.4|66
1601379600000|2020-09-29 11:40:00|1509|1508.7|1509|1508.7|1509.6|1509.3|1508.6|1508.3|33
1601379900000|2020-09-29 11:45:00|1509.1|1508.8|1508.4|1508.1|1509.4|1509.1|1507.7|1507.4|36
1601380200000|2020-09-29 11:50:00|1508.5|1508.2|1507.9|1507.6|1509.4|1509.1|1507.8|1507.5|39
1601380500000|2020-09-29 11:55:00|1508|1507.7|1509.2|1508.9|1509.2|1508.9|1507.8|1507.5|119
1601380800000|2020-09-29 12:00:00|1509.1|1508.8|1507.3|1507|1509.1|1508.8|1506.7|1506.4|265
1601381100000|2020-09-29 12:05:00|1507.1|1506.8|1507|1506.7|1507.5|1507.2|1506.9|1506.6|130
1601381400000|2020-09-29 12:10:00|1507.1|1506.8|1507.7|1507.4|1507.8|1507.5|1506.6|1506.3|251
1601381700000|2020-09-29 12:15:00|1507.4|1507.1|1507.9|1507.6|1508.3|1508|1507.4|1507.1|203
1601382000000|2020-09-29 12:20:00|1507.8|1507.5|1509.9|1509.6|1510|1509.7|1507.8|1507.5|241
1601382300000|2020-09-29 12:25:00|1510|1509.7|1509.5|1509.2|1510|1509.7|1508.6|1508.3|177
1601382600000|2020-09-29 12:30:00|1509.6|1509.3|1509.8|1509.5|1510.2|1509.9|1509.3|1509|131
1601382900000|2020-09-29 12:35:00|1509.9|1509.6|1510.6|1510.3|1511|1510.7|1509.3|1509|117
1601383200000|2020-09-29 12:40:00|1510.7|1510.4|1509.3|1509|1510.8|1510.5|1509.2|1508.9|107
1601383500000|2020-09-29 12:45:00|1509.5|1509.2|1509.2|1508.9|1509.8|1509.5|1508.9|1508.6|140
1601383800000|2020-09-29 12:50:00|1509.1|1508.8|1509.9|1509.6|1509.9|1509.6|1508.8|1508.5|115
1601384100000|2020-09-29 12:55:00|1509.8|1509.5|1510.2|1509.9|1510.8|1510.5|1509.1|1508.8|192
1601384400000|2020-09-29 13:00:00|1510.1|1509.8|1509.8|1509.5|1510.6|1510.3|1509.2|1508.9|186
1601384700000|2020-09-29 13:05:00|1509.6|1509.3|1510|1509.7|1510.3|1510|1509.2|1508.9|192
1601385000000|2020-09-29 13:10:00|1510.1|1509.8|1509.6|1509.3|1510.3|1510|1509.6|1509.3|294
1601385300000|2020-09-29 13:15:00|1509.7|1509.4|1510.1|1509.8|1511.1|1510.8|1509.6|1509.3|177
1601385600000|2020-09-29 13:20:00|1510|1509.7|1509.7|1509.4|1510.5|1510.2|1509.5|1509.2|129
1601385900000|2020-09-29 13:25:00|1509.6|1509.3|1509.4|1509.1|1510.2|1509.9|1509.3|1509|329
1601386200000|2020-09-29 13:30:00|1509.5|1509.2|1507.6|1507.3|1510.6|1510.3|1506|1505.7|5210
1601386500000|2020-09-29 13:35:00|1507.7|1507.4|1509|1508.7|1510.3|1510|1506.2|1505.9|2557
1601386800000|2020-09-29 13:40:00|1509.3|1509|1503.2|1502.9|1509.3|1509|1502.4|1502.1|2804
1601387100000|2020-09-29 13:45:00|1503.1|1502.8|1508|1507.7|1510.3|1510|1502.8|1502.5|2214
1601387400000|2020-09-29 13:50:00|1507.9|1507.6|1507.9|1507.6|1508.9|1508.6|1504.4|1504.1|1656
1601387700000|2020-09-29 13:55:00|1508|1507.7|1507.5|1507.2|1510.9|1510.6|1506.9|1506.6|3288
1601388000000|2020-09-29 14:00:00|1507.6|1507.3|1510.9|1510.6|1511.7|1511.4|1505.2|1504.9|4758
1601388300000|2020-09-29 14:05:00|1510.8|1510.5|1511|1510.7|1512.8|1512.5|1508.6|1508.3|3962
1601388600000|2020-09-29 14:10:00|1511.2|1510.9|1513.1|1512.8|1513.8|1513.5|1510.7|1510.4|1735
1601388900000|2020-09-29 14:15:00|1513|1512.7|1512.3|1512|1513.8|1513.5|1511|1510.7|2788
1601389200000|2020-09-29 14:20:00|1512.2|1511.9|1510.7|1510.4|1512.6|1512.3|1509.3|1509|2096
1601389500000|2020-09-29 14:25:00|1510.8|1510.5|1506.5|1506.2|1511.5|1511.2|1506.5|1506.2|2286
1601389800000|2020-09-29 14:30:00|1506.6|1506.3|1503.8|1503.5|1507.7|1507.4|1503|1502.7|1941
1601390100000|2020-09-29 14:35:00|1503.9|1503.6|1498.7|1498.4|1503.9|1503.6|1498.7|1498.4|2980
1601390400000|2020-09-29 14:40:00|1498.6|1498.3|1497.9|1497.6|1500|1499.7|1497.4|1497.1|2285
1601390700000|2020-09-29 14:45:00|1498|1497.7|1497.8|1497.5|1498|1497.7|1494.2|1493.9|1933
1601391000000|2020-09-29 14:50:00|1497.7|1497.4|1496.3|1496|1499.8|1499.5|1495.3|1495|2847
1601391300000|2020-09-29 14:55:00|1496.5|1496.2|1496.1|1495.8|1497.6|1497.3|1495.9|1495.6|1073
1601391600000|2020-09-29 15:00:00|1496.4|1496.1|1496.2|1495.9|1497.3|1497|1493.4|1493.1|1585
1601391900000|2020-09-29 15:05:00|1496.3|1496|1496.8|1496.5|1498.9|1498.6|1496|1495.7|1083
1601392200000|2020-09-29 15:10:00|1496.6|1496.3|1497.5|1497.2|1499.4|1499.1|1496.6|1496.3|880
1601392500000|2020-09-29 15:15:00|1497.6|1497.3|1501.5|1501.2|1501.8|1501.5|1497.5|1497.2|1182
1601392800000|2020-09-29 15:20:00|1501.6|1501.3|1501.2|1500.9|1503.3|1503|1501.1|1500.8|977
1601393100000|2020-09-29 15:25:00|1501.3|1501|1499.1|1498.8|1501.8|1501.5|1499|1498.7|968
1601393400000|2020-09-29 15:30:00|1499|1498.7|1500.6|1500.3|1501.5|1501.2|1498.9|1498.6|924
1601393700000|2020-09-29 15:35:00|1500.7|1500.4|1500.2|1499.9|1501.2|1500.9|1499.8|1499.5|2161
1601394000000|2020-09-29 15:40:00|1500.1|1499.8|1493.9|1493.6|1500.1|1499.8|1493.1|1492.8|1456
1601394300000|2020-09-29 15:45:00|1494|1493.7|1492.5|1492.2|1494.7|1494.4|1491.7|1491.4|1324
1601394600000|2020-09-29 15:50:00|1492.6|1492.3|1494.7|1494.4|1495.2|1494.9|1492.2|1491.9|1147
1601394900000|2020-09-29 15:55:00|1494.6|1494.3|1494.7|1494.4|1496.6|1496.3|1494.3|1494|740
1601395200000|2020-09-29 16:00:00|1494.6|1494.3|1492.6|1492.3|1495.5|1495.2|1492.6|1492.3|887
1601395500000|2020-09-29 16:05:00|1492.7|1492.4|1497.2|1496.9|1497.5|1497.2|1491.6|1491.3|936
1601395800000|2020-09-29 16:10:00|1497.1|1496.8|1498.1|1497.8|1498.3|1498|1496.4|1496.1|877
1601396100000|2020-09-29 16:15:00|1498|1497.7|1498.7|1498.4|1499.6|1499.3|1497.7|1497.4|639
1601396400000|2020-09-29 16:20:00|1498.6|1498.3|1497.6|1497.3|1499.5|1499.2|1497.2|1496.9|718
1601396700000|2020-09-29 16:25:00|1497.7|1497.4|1501.5|1501.2|1501.7|1501.4|1497.3|1497|894
1601397000000|2020-09-29 16:30:00|1501.4|1501.1|1502.6|1502.3|1502.7|1502.4|1500.8|1500.5|718
1601397300000|2020-09-29 16:35:00|1502.8|1502.5|1504|1503.7|1504.9|1504.6|1502.8|1502.5|1547
1601397600000|2020-09-29 16:40:00|1504.1|1503.8|1502.3|1502|1504.4|1504.1|1502.2|1501.9|2572
1601397900000|2020-09-29 16:45:00|1502.2|1501.9|1503.1|1502.8|1503.5|1503.2|1501|1500.7|1053
1601398200000|2020-09-29 16:50:00|1503|1502.7|1501.1|1500.8|1503.2|1502.9|1500.6|1500.3|1284
1601398500000|2020-09-29 16:55:00|1501.2|1500.9|1500.6|1500.3|1501.3|1501|1499.3|1499|955
1601398800000|2020-09-29 17:00:00|1500.5|1500.2|1499.6|1499.3|1501|1500.7|1499|1498.7|499
1601399100000|2020-09-29 17:05:00|1499.5|1499.2|1494.9|1494.6|1499.7|1499.4|1494.5|1494.2|1066
1601399400000|2020-09-29 17:10:00|1495|1494.7|1495.5|1495.2|1496.5|1496.2|1494|1493.7|827
1601399700000|2020-09-29 17:15:00|1495.6|1495.3|1498|1497.7|1498.6|1498.3|1495|1494.7|890
1601400000000|2020-09-29 17:20:00|1497.9|1497.6|1500.2|1499.9|1500.5|1500.2|1497.5|1497.2|545
1601400300000|2020-09-29 17:25:00|1500.3|1500|1502.1|1501.8|1502.3|1502|1500.2|1499.9|621
1601400600000|2020-09-29 17:30:00|1502|1501.7|1502.4|1502.1|1502.5|1502.2|1501.4|1501.1|672
1601400900000|2020-09-29 17:35:00|1502.5|1502.2|1502|1501.7|1503|1502.7|1501.5|1501.2|518
1601401200000|2020-09-29 17:40:00|1502.1|1501.8|1500.7|1500.4|1502.3|1502|1500.1|1499.8|1041
1601401500000|2020-09-29 17:45:00|1500.6|1500.3|1501|1500.7|1502|1501.7|1500.2|1499.9|949
1601401800000|2020-09-29 17:50:00|1500.9|1500.6|1503.3|1503|1503.8|1503.5|1500.9|1500.6|1521
1601402100000|2020-09-29 17:55:00|1503.4|1503.1|1502.7|1502.4|1503.5|1503.2|1501.9|1501.6|529
1601402400000|2020-09-29 18:00:00|1502.8|1502.5|1502.6|1502.3|1503.8|1503.5|1501.8|1501.5|480
1601402700000|2020-09-29 18:05:00|1502.5|1502.2|1502|1501.7|1502.6|1502.3|1501|1500.7|766
1601403000000|2020-09-29 18:10:00|1501.9|1501.6|1501.7|1501.4|1502.9|1502.6|1501.1|1500.8|439
1601403300000|2020-09-29 18:15:00|1501.6|1501.3|1505.4|1505.1|1505.7|1505.4|1501.4|1501.1|1086
1601403600000|2020-09-29 18:20:00|1505|1504.7|1505.5|1505.2|1505.8|1505.5|1504.4|1504.1|563
1601403900000|2020-09-29 18:25:00|1505.4|1505.1|1508.8|1508.5|1509|1508.7|1505.2|1504.9|1351
1601404200000|2020-09-29 18:30:00|1508.9|1508.6|1509.3|1509|1510.9|1510.6|1508.2|1507.9|1112
1601404500000|2020-09-29 18:35:00|1509.2|1508.9|1510.3|1510|1510.8|1510.5|1508.6|1508.3|647
1601404800000|2020-09-29 18:40:00|1510.2|1509.9|1510.5|1510.2|1510.6|1510.3|1508.9|1508.6|701
1601405100000|2020-09-29 18:45:00|1510.4|1510.1|1508|1507.7|1510.5|1510.2|1507.7|1507.4|782
1601405400000|2020-09-29 18:50:00|1507.9|1507.6|1507.3|1507|1509.2|1508.9|1506.7|1506.4|723
1601405700000|2020-09-29 18:55:00|1507.4|1507.1|1507.2|1506.9|1508.1|1507.8|1506.8|1506.5|2265
1601406000000|2020-09-29 19:00:00|1507.3|1507|1507.8|1507.5|1508.5|1508.2|1506.2|1505.9|984
1601406300000|2020-09-29 19:05:00|1507.7|1507.4|1506.8|1506.5|1507.8|1507.5|1506.3|1506|531
1601406600000|2020-09-29 19:10:00|1506.9|1506.6|1507.2|1506.9|1507.6|1507.3|1506.5|1506.2|479
1601406900000|2020-09-29 19:15:00|1507|1506.7|1509.8|1509.5|1510.3|1510|1506.5|1506.2|972
1601407200000|2020-09-29 19:20:00|1510.1|1509.8|1508.7|1508.4|1510.2|1509.9|1506.3|1506|820
1601407500000|2020-09-29 19:25:00|1508.8|1508.5|1507.8|1507.5|1508.9|1508.6|1506.5|1506.2|626
1601407800000|2020-09-29 19:30:00|1507.7|1507.4|1507.8|1507.5|1508.9|1508.6|1507.2|1506.9|778
1601408100000|2020-09-29 19:35:00|1507.7|1507.4|1504.7|1504.4|1507.9|1507.6|1503.9|1503.6|1377
1601408400000|2020-09-29 19:40:00|1504.6|1504.3|1506|1505.7|1506.2|1505.9|1504.2|1503.9|729
1601408700000|2020-09-29 19:45:00|1506.1|1505.8|1506.9|1506.6|1508|1507.7|1505.7|1505.4|941
1601409000000|2020-09-29 19:50:00|1506.8|1506.5|1506.3|1506|1507.6|1507.3|1504.6|1504.3|1880
1601409300000|2020-09-29 19:55:00|1506.1|1505.8|1504.1|1503.8|1506.2|1505.9|1503.2|1502.9|8910
1601409600000|2020-09-29 20:00:00|1504|1503.7|1507.3|1507|1507.4|1507.1|1503.9|1503.6|2847
1601409900000|2020-09-29 20:05:00|1507.4|1507.1|1510.6|1510.3|1510.8|1510.5|1507.3|1507|1011
1601410200000|2020-09-29 20:10:00|1510.5|1510.2|1511.4|1510.6|1512.5|1512.2|1510.4|1510.1|1932
1601410500000|2020-09-29 20:15:00|1511.5|1510.7|1510.8|1510|1511.5|1510.7|1510.7|1509.9|5
1601410800000|2020-09-29 20:20:00|1510.9|1510.1|1510.8|1510|1510.9|1510.1|1510.7|1509.9|0
1601411100000|2020-09-29 20:25:00|1510.9|1510.1|1510.9|1510.1|1511|1510.2|1510.8|1510|0
1601411400000|2020-09-29 20:30:00|1511.2|1510.9|1511|1510.7|1512|1511.7|1510.9|1510.6|422
1601411700000|2020-09-29 20:35:00|1511.1|1510.8|1511.6|1511.3|1511.6|1511.3|1511|1510.7|107
1601412000000|2020-09-29 20:40:00|1511.7|1511.4|1511.1|1510.8|1511.8|1511.5|1511|1510.7|90
1601412300000|2020-09-29 20:45:00|1511.2|1510.9|1511.5|1511.2|1511.9|1511.6|1511.1|1510.8|152
1601412600000|2020-09-29 20:50:00|1511.4|1511.1|1508.8|1508.5|1511.4|1511.1|1508.6|1508.3|397
1601412900000|2020-09-29 20:55:00|1508.7|1508.4|1508.9|1508.1|1509.6|1509.3|1508.5|1508.1|157
1601413200000|2020-09-29 21:00:00|1508.8|1508|1508.6|1507.8|1508.8|1508|1508.6|1507.8|0
1601413500000|2020-09-29 21:05:00|1508.5|1507.7|1508.5|1507.7|1508.7|1507.9|1508.5|1507.7|0
1601413800000|2020-09-29 21:10:00|1508.6|1507.8|1508.7|1507.9|1508.7|1507.9|1508.5|1507.7|0
1601414100000|2020-09-29 21:15:00|1508.6|1507.8|1508.6|1507.8|1508.7|1507.9|1508.5|1507.7|0
1601414400000|2020-09-29 21:20:00|1508.5|1507.7|1508.5|1507.7|1508.5|1507.7|1508.4|1507.6|0
1601414700000|2020-09-29 21:25:00|1508.4|1507.6|1508.4|1507.6|1508.4|1507.6|1508.4|1507.6|0
1601415000000|2020-09-29 21:30:00|1508.5|1507.7|1508.4|1507.6|1508.5|1507.7|1508.4|1507.6|0
1601415300000|2020-09-29 21:35:00|1508.5|1507.7|1508.4|1507.6|1508.5|1507.7|1508.4|1507.6|0
1601415900000|2020-09-29 21:45:00|1508.5|1507.7|1508.5|1507.7|1508.5|1507.7|1508.5|1507.7|0
1601416200000|2020-09-29 21:50:00|1508.4|1507.6|1508.5|1507.7|1508.5|1507.7|1508.3|1507.5|0
1601416500000|2020-09-29 21:55:00|1508.4|1507.6|1508.5|1507.7|1508.7|1507.9|1508.4|1507.6|0
1601416800000|2020-09-29 22:00:00|1508.2|1507.9|1508.9|1508.6|1509.4|1509.1|1507.6|1507.3|171
1601417100000|2020-09-29 22:05:00|1508.8|1508.5|1509.4|1509.1|1509.5|1509.2|1508.8|1508.5|67
1601417400000|2020-09-29 22:10:00|1509.3|1509|1509.8|1509.5|1510.1|1509.8|1509.3|1509|61
1601417700000|2020-09-29 22:15:00|1509.7|1509.4|1509.9|1509.6|1510.1|1509.8|1509.4|1509.1|45
1601418000000|2020-09-29 22:20:00|1510|1509.7|1509.7|1509.4|1510.3|1510|1509.6|1509.3|53
1601418300000|2020-09-29 22:25:00|1509.6|1509.3|1509.6|1509.3|1509.6|1509.3|1509.1|1508.8|49
1601418600000|2020-09-29 22:30:00|1509.5|1509.2|1509|1508.7|1510.2|1509.9|1508.8|1508.5|52
1601418900000|2020-09-29 22:35:00|1509.1|1508.8|1509.4|1509.1|1509.9|1509.6|1508.4|1508.1|42
1601419200000|2020-09-29 22:40:00|1509.5|1509.2|1509.8|1509.5|1509.9|1509.6|1509.4|1509.1|24
1601419500000|2020-09-29 22:45:00|1509.9|1509.6|1510|1509.7|1510.1|1509.8|1509.8|1509.5|14
1601419800000|2020-09-29 22:50:00|1510.1|1509.8|1511.8|1511.5|1512.5|1512.2|1510.1|1509.8|111
1601420100000|2020-09-29 22:55:00|1511.9|1511.6|1510.9|1510.6|1511.9|1511.6|1510.9|1510.6|20
1601420400000|2020-09-29 23:00:00|1511|1510.7|1511.1|1510.8|1511.3|1511|1511|1510.7|25
1601420700000|2020-09-29 23:05:00|1511.2|1510.9|1512.5|1512.2|1512.7|1512.4|1510.9|1510.6|30
1601421000000|2020-09-29 23:10:00|1512.4|1512.1|1511.8|1511.5|1512.4|1512.1|1511.5|1511.2|60
1601421300000|2020-09-29 23:15:00|1511.9|1511.6|1512|1511.7|1512.4|1512.1|1511.8|1511.5|24
1601421600000|2020-09-29 23:20:00|1511.9|1511.6|1511.9|1511.6|1512.5|1512.2|1511.8|1511.5|38
1601421900000|2020-09-29 23:25:00|1512|1511.7|1512.3|1512|1512.7|1512.4|1512|1511.7|31
1601422200000|2020-09-29 23:30:00|1512.2|1511.9|1511.7|1511.4|1512.4|1512.1|1511.6|1511.3|39
1601422500000|2020-09-29 23:35:00|1511.6|1511.3|1511.4|1511.1|1511.8|1511.5|1511|1510.7|35
1601422800000|2020-09-29 23:40:00|1511.6|1511.3|1511.9|1511.6|1512.1|1511.8|1511.2|1510.9|71
1601423100000|2020-09-29 23:45:00|1511.8|1511.5|1512.2|1511.9|1512.7|1512.4|1511.5|1511.2|51
1601423400000|2020-09-29 23:50:00|1512.1|1511.8|1512.2|1511.9|1512.6|1512.3|1511.9|1511.6|19
1601423700000|2020-09-29 23:55:00|1512.1|1511.8|1512.2|1511.9|1512.5|1512.2|1511.9|1511.6|21
1601424000000|2020-09-30 00:00:00|1511.9|1511.6|1513.1|1512.8|1513.5|1513.2|1511.4|1511.1|114
1601424300000|2020-09-30 00:05:00|1513|1512.7|1513.1|1512.8|1513.4|1513.1|1512.8|1512.5|159
1601424600000|2020-09-30 00:10:00|1513.2|1512.9|1513.7|1513.4|1513.8|1513.5|1513|1512.7|83
1601424900000|2020-09-30 00:15:00|1513.9|1513.6|1514.2|1513.9|1514.6|1514.3|1513.6|1513.3|225
1601425200000|2020-09-30 00:20:00|1514.1|1513.8|1513.6|1513.3|1514.6|1514.3|1513.2|1512.9|245
1601425500000|2020-09-30 00:25:00|1513.7|1513.4|1514.1|1513.8|1514.6|1514.3|1513.5|1513.2|132
1601425800000|2020-09-30 00:30:00|1514.2|1513.9|1512.8|1512.5|1514.3|1514|1512.3|1512|84
1601426100000|2020-09-30 00:35:00|1512.7|1512.4|1512.7|1512.4|1513.2|1512.9|1512.5|1512.2|53
1601426400000|2020-09-30 00:40:00|1512.8|1512.5|1512.2|1511.9|1512.9|1512.6|1511.9|1511.6|55
1601426700000|2020-09-30 00:45:00|1512.1|1511.8|1512|1511.7|1512.7|1512.4|1511.7|1511.4|33
1601427000000|2020-09-30 00:50:00|1511.9|1511.6|1512|1511.7|1512.7|1512.4|1511.4|1511.1|126
1601427300000|2020-09-30 00:55:00|1512.1|1511.8|1511.5|1511.2|1512.3|1512|1511.5|1511.2|93
1601427600000|2020-09-30 01:00:00|1511.7|1511.4|1511.8|1511.5|1512.8|1512.5|1511.1|1510.8|84
1601427900000|2020-09-30 01:05:00|1511.7|1511.4|1511.8|1511.5|1512.6|1512.3|1511.6|1511.3|14
1601428200000|2020-09-30 01:10:00|1511.7|1511.4|1513|1512.7|1513|1512.7|1511.6|1511.3|14
1601428500000|2020-09-30 01:15:00|1513.1|1512.8|1516.4|1516.1|1516.6|1516.3|1513|1512.7|302
1601428800000|2020-09-30 01:20:00|1516.5|1516.2|1516.1|1515.8|1516.8|1516.5|1516|1515.7|96
1601429100000|2020-09-30 01:25:00|1516.2|1515.9|1516.7|1516.4|1516.8|1516.5|1516|1515.7|99
1601429400000|2020-09-30 01:30:00|1516.6|1516.3|1515.7|1515.4|1516.7|1516.4|1515.6|1515.3|114
1601429700000|2020-09-30 01:35:00|1515.8|1515.5|1516.6|1516.3|1516.8|1516.5|1515.6|1515.3|58
1601430000000|2020-09-30 01:40:00|1516.7|1516.4|1515.8|1515.5|1516.8|1516.5|1515.7|1515.4|59
1601430300000|2020-09-30 01:45:00|1516|1515.7|1516.2|1515.9|1516.4|1516.1|1515.7|1515.4|18
1601430600000|2020-09-30 01:50:00|1516.3|1516|1516.3|1516|1517.3|1517|1515.8|1515.5|50
1601430900000|2020-09-30 01:55:00|1516.4|1516.1|1516.9|1516.6|1517.1|1516.8|1515.8|1515.5|53
1601431200000|2020-09-30 02:00:00|1517|1516.7|1516.7|1516.4|1517.1|1516.8|1516.6|1516.3|13
1601431500000|2020-09-30 02:05:00|1516.6|1516.3|1517.2|1516.9|1517.3|1517|1516.5|1516.2|36
1601431800000|2020-09-30 02:10:00|1517.3|1517|1518.5|1518.2|1518.6|1518.3|1516.7|1516.4|124
1601432100000|2020-09-30 02:15:00|1518.4|1518.1|1522.1|1521.8|1523.9|1523.6|1518.4|1518.1|1066
1601432400000|2020-09-30 02:20:00|1522|1521.7|1520.8|1520.5|1522.5|1522.2|1520.7|1520.4|39
1601432700000|2020-09-30 02:25:00|1520.9|1520.6|1521.8|1521.5|1522.4|1522.1|1520.9|1520.6|48
1601433000000|2020-09-30 02:30:00|1521.7|1521.4|1521.2|1520.9|1521.8|1521.5|1520.7|1520.4|44
1601433300000|2020-09-30 02:35:00|1521.3|1521|1521.6|1521.3|1521.6|1521.3|1520.4|1520.1|24
1601433600000|2020-09-30 02:40:00|1521.5|1521.2|1512.6|1512.3|1521.8|1521.5|1512|1511.7|538
1601433900000|2020-09-30 02:45:00|1512.5|1512.2|1509.2|1508.9|1515.3|1515|1508.3|1508|550
1601434200000|2020-09-30 02:50:00|1509.1|1508.8|1511.9|1511.6|1512.8|1512.5|1509.1|1508.8|174
1601434500000|2020-09-30 02:55:00|1512|1511.7|1510.4|1510.1|1512.1|1511.8|1509.7|1509.4|130
1601434800000|2020-09-30 03:00:00|1510.5|1510.2|1507.4|1507.1|1510.6|1510.3|1506.4|1506.1|295
1601435100000|2020-09-30 03:05:00|1507.3|1507|1506.4|1506.1|1508.4|1508.1|1505.4|1505.1|156
1601435400000|2020-09-30 03:10:00|1506.2|1505.9|1505.8|1505.5|1506.4|1506.1|1504.5|1504.2|212
1601435700000|2020-09-30 03:15:00|1505.9|1505.6|1506.5|1506.2|1506.9|1506.6|1505.4|1505.1|133
1601436000000|2020-09-30 03:20:00|1506.6|1506.3|1506.2|1505.9|1507|1506.7|1504.5|1504.2|71
1601436300000|2020-09-30 03:25:00|1506.1|1505.8|1504.3|1504|1506.2|1505.9|1502.2|1501.9|258
1601436600000|2020-09-30 03:30:00|1504.4|1504.1|1502.8|1502.5|1505|1504.7|1502.1|1501.8|145
1601436900000|2020-09-30 03:35:00|1502.6|1502.3|1501.4|1501.1|1502.9|1502.6|1500.5|1500.2|218
1601437200000|2020-09-30 03:40:00|1501.3|1501|1503.6|1503.3|1504.3|1504|1501.1|1500.8|234
1601437500000|2020-09-30 03:45:00|1503.7|1503.4|1504|1503.7|1504.4|1504.1|1502.7|1502.4|64
1601437800000|2020-09-30 03:50:00|1504.1|1503.8|1503.6|1503.3|1504.4|1504.1|1503.3|1503|27
1601438100000|2020-09-30 03:55:00|1503.5|1503.2|1501.5|1501.2|1503.9|1503.6|1501.4|1501.1|62
1601438400000|2020-09-30 04:00:00|1501.6|1501.3|1502.7|1502.4|1503|1502.7|1500.3|1500|69
1601438700000|2020-09-30 04:05:00|1502.6|1502.3|1501.2|1500.9|1502.7|1502.4|1500|1499.7|79
1601439000000|2020-09-30 04:10:00|1501.1|1500.8|1500.3|1500|1501.6|1501.3|1500|1499.7|30
1601439300000|2020-09-30 04:15:00|1500.4|1500.1|1497.4|1497.1|1500.4|1500.1|1497|1496.7|161
1601439600000|2020-09-30 04:20:00|1497.5|1497.2|1496.1|1495.8|1497.9|1497.6|1495.3|1495|197
1601439900000|2020-09-30 04:25:00|1496|1495.7|1500|1499.7|1500.5|1500.2|1496|1495.7|90
1601440200000|2020-09-30 04:30:00|1500.1|1499.8|1501.2|1500.9|1501.6|1501.3|1499.6|1499.3|82
1601440500000|2020-09-30 04:35:00|1501.3|1501|1500.6|1500.3|1501.4|1501.1|1500.6|1500.3|27
1601440800000|2020-09-30 04:40:00|1500.7|1500.4|1500.7|1500.4|1500.9|1500.6|1498.3|1498|46
1601441100000|2020-09-30 04:45:00|1500.8|1500.5|1500.8|1500.5|1501.4|1501.1|1499.9|1499.6|33
1601441400000|2020-09-30 04:50:00|1500.7|1500.4|1499.6|1499.3|1500.9|1500.6|1499.6|1499.3|18
1601441700000|2020-09-30 04:55:00|1499.7|1499.4|1500.2|1499.9|1500.4|1500.1|1499.6|1499.3|127
1601442000000|2020-09-30 05:00:00|1499.9|1499.6|1500.6|1500.3|1500.7|1500.4|1498.1|1497.8|80
1601442300000|2020-09-30 05:05:00|1500.7|1500.4|1502.4|1502.1|1502.7|1502.4|1500.3|1500|82
1601442600000|2020-09-30 05:10:00|1502.3|1502|1501.3|1501|1502.3|1502|1501.1|1500.8|40
1601442900000|2020-09-30 05:15:00|1501.4|1501.1|1501|1500.7|1501.9|1501.6|1500.8|1500.5|9
1601443200000|2020-09-30 05:20:00|1500.9|1500.6|1500.6|1500.3|1501.5|1501.2|1500.1|1499.8|26
1601443500000|2020-09-30 05:25:00|1500.5|1500.2|1499.9|1499.6|1500.7|1500.4|1499.8|1499.5|23
1601443800000|2020-09-30 05:30:00|1499.8|1499.5|1497|1496.7|1500.4|1500.1|1496.4|1496.1|171
1601444100000|2020-09-30 05:35:00|1496.9|1496.6|1497.2|1496.9|1498.5|1498.2|1496.5|1496.2|75
1601444400000|2020-09-30 05:40:00|1497.5|1497.2|1497.9|1497.6|1498.7|1498.4|1497.2|1496.9|59
1601444700000|2020-09-30 05:45:00|1498|1497.7|1494.7|1494.4|1498.3|1498|1494.3|1494|86
1601445000000|2020-09-30 05:50:00|1494.6|1494.3|1494.4|1494.1|1495.5|1495.2|1494.2|1493.9|183
1601445300000|2020-09-30 05:55:00|1494.5|1494.2|1492.4|1492.1|1495|1494.7|1492.4|1492.1|103
1601445600000|2020-09-30 06:00:00|1492.5|1492.2|1493.1|1492.8|1495.2|1494.9|1492.4|1492.1|148
1601445900000|2020-09-30 06:05:00|1492.9|1492.6|1490.5|1490.2|1493.9|1493.6|1490.5|1490.2|139
1601446200000|2020-09-30 06:10:00|1490.1|1489.8|1491.9|1491.6|1492.1|1491.8|1490.1|1489.8|67
1601446500000|2020-09-30 06:15:00|1492|1491.7|1492.5|1492.2|1493.5|1493.2|1491.4|1491.1|107
1601446800000|2020-09-30 06:20:00|1492.4|1492.1|1493.2|1492.9|1494.1|1493.8|1492.4|1492.1|54
1601447100000|2020-09-30 06:25:00|1493.3|1493|1495.9|1495.6|1496|1495.7|1492.6|1492.3|48
1601447400000|2020-09-30 06:30:00|1496|1495.7|1495.3|1495|1496.3|1496|1494.7|1494.4|41
1601447700000|2020-09-30 06:35:00|1495.4|1495.1|1495.9|1495.6|1496.2|1495.9|1494.6|1494.3|229
1601448000000|2020-09-30 06:40:00|1496|1495.7|1494.9|1494.6|1496.6|1496.3|1494.8|1494.5|33
1601448300000|2020-09-30 06:45:00|1495|1494.7|1493.2|1492.9|1495.5|1495.2|1493.2|1492.9|113
1601448600000|2020-09-30 06:50:00|1493.1|1492.8|1495.1|1494.8|1495.3|1495|1492.7|1492.4|130
1601448900000|2020-09-30 06:55:00|1495.2|1494.9|1496.6|1496.3|1496.9|1496.6|1493.9|1493.6|73
1601449200000|2020-09-30 07:00:00|1496.4|1496.1|1499.4|1499.1|1499.8|1499.5|1495.4|1495.1|371
1601449500000|2020-09-30 07:05:00|1499.7|1499.4|1500.6|1500.3|1501|1500.7|1499.2|1498.9|127
1601449800000|2020-09-30 07:10:00|1500.8|1500.5|1500.6|1500.3|1501.8|1501.5|1500.1|1499.8|102
1601450100000|2020-09-30 07:15:00|1500.8|1500.5|1501.5|1501.2|1502.2|1501.9|1498.7|1498.4|158
1601450400000|2020-09-30 07:20:00|1501.4|1501.1|1500|1499.7|1502.1|1501.8|1499.8|1499.5|73
1601450700000|2020-09-30 07:25:00|1499.9|1499.6|1500.4|1500.1|1500.6|1500.3|1497.5|1497.2|83
1601451000000|2020-09-30 07:30:00|1500.7|1500.4|1502.6|1502.3|1502.6|1502.3|1500.3|1500|151
1601451300000|2020-09-30 07:35:00|1502.7|1502.4|1501.7|1501.4|1503.9|1503.6|1501.3|1501|160
1601451600000|2020-09-30 07:40:00|1501.8|1501.5|1499.3|1499|1501.8|1501.5|1499.1|1498.8|35
1601451900000|2020-09-30 07:45:00|1499.2|1498.9|1498.8|1498.5|1499.7|1499.4|1498.7|1498.4|60
1601452200000|2020-09-30 07:50:00|1498.7|1498.4|1496.7|1496.4|1498.7|1498.4|1496.4|1496.1|61
1601452500000|2020-09-30 07:55:00|1496.8|1496.5|1496.6|1496.3|1497.5|1497.2|1496.2|1495.9|40
1601452800000|2020-09-30 08:00:00|1496.7|1496.4|1498.6|1498.3|1498.9|1498.6|1495.9|1495.6|88
1601453100000|2020-09-30 08:05:00|1498.7|1498.4|1496.4|1496.1|1499.3|1499|1495.6|1495.3|65
1601453400000|2020-09-30 08:10:00|1496.5|1496.2|1497.2|1496.9|1497.7|1497.4|1495.8|1495.5|43
1601453700000|2020-09-30 08:15:00|1497.1|1496.8|1498.5|1498.2|1499.2|1498.9|1496.4|1496.1|90
1601454000000|2020-09-30 08:20:00|1498.6|1498.3|1497.8|1497.5|1498.6|1498.3|1497.2|1496.9|51
1601454300000|2020-09-30 08:25:00|1497.7|1497.4|1496.5|1496.2|1498.2|1497.9|1496.1|1495.8|11
1601454600000|2020-09-30 08:30:00|1496.6|1496.3|1496.6|1496.3|1497.9|1497.6|1495.8|1495.5|28
1601454900000|2020-09-30 08:35:00|1496.4|1496.1|1496.8|1496.5|1497.2|1496.9|1495.6|1495.3|62
1601455200000|2020-09-30 08:40:00|1496.7|1496.4|1497.9|1497.6|1498.1|1497.8|1495.7|1495.4|69
1601455500000|2020-09-30 08:45:00|1497.8|1497.5|1497.8|1497.5|1498.7|1498.4|1497.4|1497.1|102
1601455800000|2020-09-30 08:50:00|1497.9|1497.6|1497.6|1497.3|1498.8|1498.5|1497.1|1496.8|93
1601456100000|2020-09-30 08:55:00|1497.5|1497.2|1499.3|1499|1499.4|1499.1|1497.1|1496.8|215
1601456400000|2020-09-30 09:00:00|1499.2|1498.9|1497.9|1497.6|1499.6|1499.3|1497.4|1497.1|44
1601456700000|2020-09-30 09:05:00|1498|1497.7|1497|1496.7|1498.5|1498.2|1497|1496.7|52
1601457000000|2020-09-30 09:10:00|1496.9|1496.6|1495.2|1494.9|1497.4|1497.1|1494.4|1494.1|64
1601457300000|2020-09-30 09:15:00|1495.3|1495|1495.8|1495.5|1496.7|1496.4|1495.3|1495|55
1601457600000|2020-09-30 09:20:00|1495.6|1495.3|1494.9|1494.6|1497.7|1497.4|1494.6|1494.3|165
1601457900000|2020-09-30 09:25:00|1495.1|1494.8|1492.9|1492.6|1495.9|1495.6|1492.4|1492.1|140
1601458200000|2020-09-30 09:30:00|1492.7|1492.4|1495.2|1494.9|1495.7|1495.4|1492.7|1492.4|104
1601458500000|2020-09-30 09:35:00|1495.1|1494.8|1496.1|1495.8|1496.3|1496|1495.1|1494.8|31
1601458800000|2020-09-30 09:40:00|1496|1495.7|1494.3|1494|1496.3|1496|1494.1|1493.8|49
1601459100000|2020-09-30 09:45:00|1494.4|1494.1|1496.3|1496|1496.8|1496.5|1494|1493.7|75
1601459400000|2020-09-30 09:50:00|1496.4|1496.1|1496.9|1496.6|1497.3|1497|1496.3|1496|31
1601459700000|2020-09-30 09:55:00|1496.8|1496.5|1497.3|1497|1497.9|1497.6|1496.7|1496.4|267
1601460000000|2020-09-30 10:00:00|1497.1|1496.8|1495.9|1495.6|1497.5|1497.2|1495.8|1495.5|72
1601460300000|2020-09-30 10:05:00|1496|1495.7|1495.5|1495.2|1496.5|1496.2|1493.1|1492.8|157
1601460600000|2020-09-30 10:10:00|1495.4|1495.1|1497.3|1497|1497.8|1497.5|1495.3|1495|102
1601460900000|2020-09-30 10:15:00|1497.2|1496.9|1497.5|1497.2|1498|1497.7|1497.2|1496.9|29
1601461200000|2020-09-30 10:20:00|1497.4|1497.1|1497.8|1497.5|1498|1497.7|1497|1496.7|25
1601461500000|2020-09-30 10:25:00|1497.9|1497.6|1498.7|1498.4|1499.5|1499.2|1497.6|1497.3|138
1601461800000|2020-09-30 10:30:00|1498.8|1498.5|1502.5|1502.2|1502.8|1502.5|1498.8|1498.5|132
1601462100000|2020-09-30 10:35:00|1502.6|1502.3|1502.2|1501.9|1503.4|1503.1|1502.1|1501.8|99
1601462400000|2020-09-30 10:40:00|1502.4|1502.1|1506.3|1506|1507.9|1507.6|1502.2|1501.9|860
1601462700000|2020-09-30 10:45:00|1506.2|1505.9|1506.8|1506.5|1508|1507.7|1506|1505.7|322
1601463000000|2020-09-30 10:50:00|1506.9|1506.6|1505.2|1504.9|1507.1|1506.8|1505.1|1504.8|88
1601463300000|2020-09-30 10:55:00|1505.3|1505|1502.6|1502.3|1505.4|1505.1|1502.3|1502|330
1601463600000|2020-09-30 11:00:00|1502.5|1502.2|1503.6|1503.3|1503.7|1503.4|1501.2|1500.9|279
1601463900000|2020-09-30 11:05:00|1503.5|1503.2|1503|1502.7|1503.8|1503.5|1502.5|1502.2|61
1601464200000|2020-09-30 11:10:00|1503.1|1502.8|1503|1502.7|1505|1504.7|1502.8|1502.5|121
1601464500000|2020-09-30 11:15:00|1503.2|1502.9|1502.1|1501.8|1503.2|1502.9|1502.1|1501.8|51
1601464800000|2020-09-30 11:20:00|1502.3|1502|1502.5|1502.2|1503.2|1502.9|1502|1501.7|60
1601465100000|2020-09-30 11:25:00|1502.6|1502.3|1503.5|1503.2|1503.8|1503.5|1501.4|1501.1|70
1601465400000|2020-09-30 11:30:00|1503.7|1503.4|1501.9|1501.6|1503.8|1503.5|1501.7|1501.4|15
1601465700000|2020-09-30 11:35:00|1501.8|1501.5|1501.2|1500.9|1502.1|1501.8|1501.2|1500.9|37
1601466000000|2020-09-30 11:40:00|1501.1|1500.8|1501.3|1501|1502.3|1502|1500.9|1500.6|42
1601466300000|2020-09-30 11:45:00|1501.2|1500.9|1501.6|1501.3|1501.8|1501.5|1501|1500.7|29
1601466600000|2020-09-30 11:50:00|1501.7|1501.4|1501.6|1501.3|1502.3|1502|1501.4|1501.1|42
1601466900000|2020-09-30 11:55:00|1501.7|1501.4|1501.4|1501.1|1501.9|1501.6|1500.7|1500.4|67
1601467200000|2020-09-30 12:00:00|1501.2|1500.9|1501.9|1501.6|1503.6|1503.3|1500.8|1500.5|491
1601467500000|2020-09-30 12:05:00|1501.8|1501.5|1500.7|1500.4|1501.9|1501.6|1499.7|1499.4|198
1601467800000|2020-09-30 12:10:00|1500.6|1500.3|1504|1503.7|1505.3|1505|1500.6|1500.3|332
1601468100000|2020-09-30 12:15:00|1504.1|1503.8|1503.8|1503.5|1505.4|1505.1|1503.4|1503.1|256
1601468400000|2020-09-30 12:20:00|1503.7|1503.4|1505.2|1504.9|1505.6|1505.3|1503.6|1503.3|180
1601468700000|2020-09-30 12:25:00|1505.3|1505|1506.6|1506.3|1507|1506.7|1504.7|1504.4|169
1601469000000|2020-09-30 12:30:00|1506.7|1506.4|1509.3|1509|1509.5|1509.2|1506.2|1505.9|322
1601469300000|2020-09-30 12:35:00|1509.5|1509.2|1510.2|1509.9|1510.2|1509.9|1507.5|1507.2|313
1601469600000|2020-09-30 12:40:00|1510.1|1509.8|1511.5|1511.2|1512.6|1512.3|1510.1|1509.8|492
1601469900000|2020-09-30 12:45:00|1511.6|1511.3|1509.3|1509|1511.9|1511.6|1509.3|1509|288
1601470200000|2020-09-30 12:50:00|1509.2|1508.9|1510.3|1510|1510.7|1510.4|1509.2|1508.9|136
1601470500000|2020-09-30 12:55:00|1510.2|1509.9|1508.5|1508.2|1510.4|1510.1|1508.4|1508.1|255
1601470800000|2020-09-30 13:00:00|1508.7|1508.4|1508.4|1508.1|1509.4|1509.1|1508.1|1507.8|469
1601471100000|2020-09-30 13:05:00|1508.3|1508|1509.6|1509.3|1511.1|1510.8|1507.8|1507.5|481
1601471400000|2020-09-30 13:10:00|1509.5|1509.2|1509.8|1509.5|1511.1|1510.8|1509.5|1509.2|333
1601471700000|2020-09-30 13:15:00|1509.7|1509.4|1508.9|1508.6|1509.8|1509.5|1508|1507.7|356
1601472000000|2020-09-30 13:20:00|1509|1508.7|1509.2|1508.9|1509.8|1509.5|1508.8|1508.5|232
1601472300000|2020-09-30 13:25:00|1509.1|1508.8|1509.5|1509.2|1509.6|1509.3|1508.2|1507.9|607
1601472600000|2020-09-30 13:30:00|1510|1509.7|1518.4|1518.1|1519|1518.7|1509.6|1509.3|5970
1601472900000|2020-09-30 13:35:00|1518.5|1518.2|1516.5|1516.2|1518.7|1518.4|1514.1|1513.8|2386
1601473200000|2020-09-30 13:40:00|1516.8|1516.5|1518.5|1518.2|1518.6|1518.3|1514|1513.7|1591
1601473500000|2020-09-30 13:45:00|1518.6|1518.3|1520.4|1520.1|1522.5|1522.2|1517.9|1517.6|3715
1601473800000|2020-09-30 13:50:00|1520.3|1520|1520.7|1520.4|1521.6|1521.3|1519.1|1518.8|1850
1601474100000|2020-09-30 13:55:00|1520.9|1520.6|1521.4|1521.1|1522.9|1522.6|1519.7|1519.4|1483
1601474400000|2020-09-30 14:00:00|1521.5|1521.2|1524|1523.7|1525.3|1525|1520.4|1520.1|2552
1601474700000|2020-09-30 14:05:00|1523.9|1523.6|1523.2|1522.9|1525.1|1524.8|1521.5|1521.2|1732
1601475000000|2020-09-30 14:10:00|1523.3|1523|1520.8|1520.5|1524.7|1524.4|1519.9|1519.6|1831
1601475300000|2020-09-30 14:15:00|1520.9|1520.6|1521.3|1521|1523.5|1523.2|1520.7|1520.4|1511
1601475600000|2020-09-30 14:20:00|1521.2|1520.9|1521.4|1521.1|1523.2|1522.9|1520.7|1520.4|1503
1601475900000|2020-09-30 14:25:00|1521.5|1521.2|1521.3|1521|1522|1521.7|1518.6|1518.3|2134
1601476200000|2020-09-30 14:30:00|1521.5|1521.2|1524.5|1524.2|1524.5|1524.2|1521|1520.7|3324
1601476500000|2020-09-30 14:35:00|1524.4|1524.1|1526.3|1526|1527.6|1527.3|1524.3|1524|2289
1601476800000|2020-09-30 14:40:00|1526.4|1526.1|1529.2|1528.9|1529.6|1529.3|1525.9|1525.6|3299
1601477100000|2020-09-30 14:45:00|1529.4|1529.1|1527.8|1527.5|1531|1530.7|1527.7|1527.4|3035
1601477400000|2020-09-30 14:50:00|1528|1527.7|1525.9|1525.6|1528.9|1528.6|1525.6|1525.3|1962
1601477700000|2020-09-30 14:55:00|1526.1|1525.8|1522.9|1522.6|1527|1526.7|1522.7|1522.4|3349
1601478000000|2020-09-30 15:00:00|1522.8|1522.5|1520.4|1520.1|1523.7|1523.4|1520.4|1520.1|1677
1601478300000|2020-09-30 15:05:00|1520.5|1520.2|1521.6|1521.3|1523.1|1522.8|1520.5|1520.2|1174
1601478600000|2020-09-30 15:10:00|1521.5|1521.2|1522|1521.7|1522.9|1522.6|1521.3|1521|896
1601478900000|2020-09-30 15:15:00|1521.9|1521.6|1523.4|1523.1|1523.7|1523.4|1521.5|1521.2|1655
1601479200000|2020-09-30 15:20:00|1523.3|1523|1523.2|1522.9|1524.2|1523.9|1522.7|1522.4|949
1601479500000|2020-09-30 15:25:00|1523.3|1523|1523.3|1523|1525.5|1525.2|1522.9|1522.6|1594
1601479800000|2020-09-30 15:30:00|1523.4|1523.1|1523|1522.7|1524.2|1523.9|1522.4|1522.1|1419
1601480100000|2020-09-30 15:35:00|1523.1|1522.8|1522.6|1522.3|1524|1523.7|1521.9|1521.6|650
1601480400000|2020-09-30 15:40:00|1522.5|1522.2|1521.9|1521.6|1522.7|1522.4|1520.5|1520.2|819
1601480700000|2020-09-30 15:45:00|1521.8|1521.5|1524|1523.7|1524.1|1523.8|1521.7|1521.4|2206
1601481000000|2020-09-30 15:50:00|1523.9|1523.6|1521.3|1521|1523.9|1523.6|1521.2|1520.9|639
1601481300000|2020-09-30 15:55:00|1521.2|1520.9|1523.4|1523.1|1523.6|1523.3|1521|1520.7|929
1601481600000|2020-09-30 16:00:00|1523.5|1523.2|1524.1|1523.8|1524.8|1524.5|1523|1522.7|1009
1601481900000|2020-09-30 16:05:00|1524|1523.7|1525.3|1525|1525.6|1525.3|1523.8|1523.5|750
1601482200000|2020-09-30 16:10:00|1525.4|1525.1|1525.8|1525.5|1526|1525.7|1524.8|1524.5|738
1601482500000|2020-09-30 16:15:00|1525.7|1525.4|1525.5|1525.2|1526.4|1526.1|1525.1|1524.8|1288
1601482800000|2020-09-30 16:20:00|1525.6|1525.3|1527.4|1527.1|1528.5|1528.2|1525.2|1524.9|1056
1601483100000|2020-09-30 16:25:00|1527.3|1527|1526.4|1526.1|1527.3|1527|1526|1525.7|684
1601483400000|2020-09-30 16:30:00|1526.3|1526|1524.5|1524.2|1526.6|1526.3|1524.3|1524|920
1601483700000|2020-09-30 16:35:00|1524.4|1524.1|1523.2|1522.9|1524.5|1524.2|1522.6|1522.3|737
1601484000000|2020-09-30 16:40:00|1523.1|1522.8|1522.1|1521.8|1523.2|1522.9|1521.8|1521.5|474
1601484300000|2020-09-30 16:45:00|1522.2|1521.9|1523.3|1523|1523.4|1523.1|1521.8|1521.5|797
1601484600000|2020-09-30 16:50:00|1523.4|1523.1|1523|1522.7|1525.3|1525|1522.7|1522.4|763
1601484900000|2020-09-30 16:55:00|1523.1|1522.8|1525.1|1524.8|1526|1525.7|1522.8|1522.5|1157
1601485200000|2020-09-30 17:00:00|1525.2|1524.9|1521.3|1521|1525.4|1525.1|1521.2|1520.9|847
1601485500000|2020-09-30 17:05:00|1521.4|1521.1|1520.3|1520|1522.5|1522.2|1519.8|1519.5|845
1601485800000|2020-09-30 17:10:00|1520.4|1520.1|1520.1|1519.8|1521.1|1520.8|1519.6|1519.3|624
1601486100000|2020-09-30 17:15:00|1520|1519.7|1521|1520.7|1521.2|1520.9|1519.7|1519.4|663
1601486400000|2020-09-30 17:20:00|1520.9|1520.6|1521.6|1521.3|1521.8|1521.5|1520|1519.7|784
1601486700000|2020-09-30 17:25:00|1521.7|1521.4|1522|1521.7|1522.4|1522.1|1520.9|1520.6|812
1601487000000|2020-09-30 17:30:00|1522.1|1521.8|1523.9|1523.6|1524|1523.7|1521.8|1521.5|1096
1601487300000|2020-09-30 17:35:00|1523.8|1523.5|1523.1|1522.8|1523.9|1523.6|1522.8|1522.5|748
1601487600000|2020-09-30 17:40:00|1523.2|1522.9|1522.2|1521.9|1523.5|1523.2|1522.2|1521.9|586
1601487900000|2020-09-30 17:45:00|1522.1|1521.8|1521.2|1520.9|1522.2|1521.9|1520.9|1520.6|812
1601488200000|2020-09-30 17:50:00|1521.1|1520.8|1521|1520.7|1521.8|1521.5|1520.4|1520.1|682
1601488500000|2020-09-30 17:55:00|1520.9|1520.6|1520.9|1520.6|1521.4|1521.1|1520.1|1519.8|791
1601488800000|2020-09-30 18:00:00|1521|1520.7|1521.9|1521.6|1523.6|1523.3|1520.9|1520.6|1374
1601489100000|2020-09-30 18:05:00|1521.7|1521.4|1525.2|1524.9|1525.5|1525.2|1521.4|1521.1|1105
1601489400000|2020-09-30 18:10:00|1525.1|1524.8|1524.8|1524.5|1525.9|1525.6|1524.1|1523.8|1128
1601489700000|2020-09-30 18:15:00|1524.9|1524.6|1523.4|1523.1|1525.3|1525|1523|1522.7|1001
1601490000000|2020-09-30 18:20:00|1523.5|1523.2|1516.6|1516.3|1525.2|1524.9|1515.8|1515.5|5489
1601490300000|2020-09-30 18:25:00|1516.5|1516.2|1513.4|1513.1|1516.6|1516.3|1509.9|1509.6|4609
1601490600000|2020-09-30 18:30:00|1513.3|1513|1511.7|1511.4|1513.4|1513.1|1509.4|1509.1|4957
1601490900000|2020-09-30 18:35:00|1511.8|1511.5|1509.3|1509|1512.9|1512.6|1509.2|1508.9|4226
1601491200000|2020-09-30 18:40:00|1509.4|1509.1|1506.3|1506|1511.1|1510.8|1504.4|1504.1|2777
1601491500000|2020-09-30 18:45:00|1506.5|1506.2|1501.3|1501|1506.5|1506.2|1500.2|1499.9|2849
1601491800000|2020-09-30 18:50:00|1501.4|1501.1|1503.7|1503.4|1505.7|1505.4|1500.5|1500.2|1825
1601492100000|2020-09-30 18:55:00|1503.6|1503.3|1509.5|1509.2|1510|1509.7|1502.6|1502.3|2171
1601492400000|2020-09-30 19:00:00|1509.4|1509.1|1505.1|1504.8|1510.8|1510.5|1504.6|1504.3|2856
1601492700000|2020-09-30 19:05:00|1505|1504.7|1509.6|1509.3|1510.6|1510.3|1504.9|1504.6|1928
1601493000000|2020-09-30 19:10:00|1509.5|1509.2|1501.4|1501.1|1510.1|1509.8|1500.9|1500.6|4623
1601493300000|2020-09-30 19:15:00|1501.5|1501.2|1498.7|1498.4|1502.8|1502.5|1498.2|1497.9|3700
1601493600000|2020-09-30 19:20:00|1498.9|1498.6|1499.6|1499.3|1500.4|1500.1|1495.4|1495.1|3932
1601493900000|2020-09-30 19:25:00|1499.7|1499.4|1504.1|1503.8|1504.6|1504.3|1497.3|1497|2579
1601494200000|2020-09-30 19:30:00|1503.8|1503.5|1501.7|1501.4|1503.8|1503.5|1499.6|1499.3|1758
1601494500000|2020-09-30 19:35:00|1501.6|1501.3|1503.5|1503.2|1504.5|1504.2|1500.1|1499.8|2145
1601494800000|2020-09-30 19:40:00|1503.4|1503.1|1505.8|1505.5|1506|1505.7|1501.5|1501.2|2340
1601495100000|2020-09-30 19:45:00|1505.5|1505.2|1507.3|1507|1508.4|1508.1|1504.5|1504.2|2306
1601495400000|2020-09-30 19:50:00|1507.4|1507.1|1507.9|1507.6|1509.3|1509|1506.3|1506|3350
1601495700000|2020-09-30 19:55:00|1508|1507.7|1509.6|1509.3|1510.5|1510.2|1507.4|1507.1|19072
1601496000000|2020-09-30 20:00:00|1509.4|1509.1|1504.9|1504.6|1510.8|1510.5|1503.1|1502.8|9022
1601496300000|2020-09-30 20:05:00|1504.7|1504.4|1504|1503.7|1505.6|1505.3|1503.5|1503.2|2284
1601496600000|2020-09-30 20:10:00|1503.9|1503.6|1502.7|1501.9|1504.8|1504.5|1501.6|1501.3|3814
1601496900000|2020-09-30 20:15:00|1502.8|1502|1502.9|1502.1|1503.1|1502.3|1502.6|1501.8|5
1601497200000|2020-09-30 20:20:00|1503|1502.2|1503|1502.2|1503.2|1502.4|1502.8|1502|0
1601497500000|2020-09-30 20:25:00|1503.1|1502.3|1503.3|1502.5|1503.5|1502.7|1503.1|1502.3|0
1601497800000|2020-09-30 20:30:00|1503.6|1502.8|1501.8|1501.5|1503.6|1502.8|1501.2|1500.9|605
1601498100000|2020-09-30 20:35:00|1501.7|1501.4|1500.6|1500.3|1501.7|1501.4|1500.6|1500.3|182
1601498400000|2020-09-30 20:40:00|1500.5|1500.2|1501.3|1501|1501.4|1501.1|1500.3|1500|159
1601498700000|2020-09-30 20:45:00|1501.2|1500.9|1501|1500.7|1501.6|1501.3|1500.2|1499.9|171
1601499000000|2020-09-30 20:50:00|1501.1|1500.8|1500.5|1500.2|1501.3|1501|1499.9|1499.6|310
1601499300000|2020-09-30 20:55:00|1500.6|1500.3|1501.5|1500.7|1501.5|1501.1|1500.5|1500.2|126
1601499600000|2020-09-30 21:00:00|1501.6|1500.8|1501.9|1501.1|1501.9|1501.1|1501.5|1500.7|0
1601499900000|2020-09-30 21:05:00|1501.8|1501|1501.6|1500.8|1501.9|1501.1|1501.5|1500.7|0
1601500200000|2020-09-30 21:10:00|1501.5|1500.7|1502.2|1501.4|1502.3|1501.5|1501.5|1500.7|0
1601500500000|2020-09-30 21:15:00|1502.4|1501.6|1503.3|1502.5|1503.6|1502.8|1502.1|1501.3|0
1601500800000|2020-09-30 21:20:00|1503.2|1502.4|1503.2|1502.4|1503.7|1502.9|1503.2|1502.4|0
1601501100000|2020-09-30 21:25:00|1503.1|1502.3|1503.3|1502.5|1503.7|1502.9|1502.8|1502|0
1601501400000|2020-09-30 21:30:00|1503.4|1502.6|1503.4|1502.6|1503.6|1502.8|1503.2|1502.4|0
1601501700000|2020-09-30 21:35:00|1503.5|1502.7|1503.7|1502.9|1504|1503.2|1503.4|1502.6|0
1601502000000|2020-09-30 21:40:00|1503.6|1502.8|1503.7|1502.9|1503.7|1502.9|1503.6|1502.8|0
1601502300000|2020-09-30 21:45:00|1503.8|1503|1503.8|1503|1504|1503.2|1503.8|1503|0
1601502600000|2020-09-30 21:50:00|1503.9|1503.1|1503.5|1502.7|1504.2|1503.4|1503.5|1502.7|0
1601502900000|2020-09-30 21:55:00|1503.6|1502.8|1503.7|1502.9|1503.8|1503|1503.3|1502.5|0
1601503200000|2020-09-30 22:00:00|1504.6|1504.3|1507.9|1507.6|1508.4|1508.1|1504.1|1503.8|327
1601503500000|2020-09-30 22:05:00|1508|1507.7|1509.8|1509.5|1509.8|1509.5|1507.4|1507.1|417
1601503800000|2020-09-30 22:10:00|1509.9|1509.6|1508.9|1508.6|1509.9|1509.6|1508.5|1508.2|85
1601504100000|2020-09-30 22:15:00|1508.8|1508.5|1509.5|1509.2|1509.7|1509.4|1507.6|1507.3|215
1601504400000|2020-09-30 22:20:00|1509.4|1509.1|1510.2|1509.9|1511.3|1511|1508.9|1508.6|236
1601504700000|2020-09-30 22:25:00|1510.3|1510|1510.1|1509.8|1510.6|1510.3|1509.8|1509.5|44
1601505000000|2020-09-30 22:30:00|1510.2|1509.9|1509.7|1509.4|1510.2|1509.9|1509.4|1509.1|101
1601505300000|2020-09-30 22:35:00|1509.5|1509.2|1509.3|1509|1509.6|1509.3|1508.8|1508.5|52
1601505600000|2020-09-30 22:40:00|1509.4|1509.1|1508.4|1508.1|1509.4|1509.1|1508.3|1508|50
1601505900000|2020-09-30 22:45:00|1508.5|1508.2|1508.9|1508.6|1509.1|1508.8|1508.1|1507.8|27
1601506200000|2020-09-30 22:50:00|1509|1508.7|1510.8|1510.5|1511.5|1511.2|1508.9|1508.6|119
1601506500000|2020-09-30 22:55:00|1511|1510.7|1511.8|1511.5|1511.9|1511.6|1510.9|1510.6|99
1601506800000|2020-09-30 23:00:00|1511.9|1511.6|1511.8|1511.5|1512.7|1512.4|1511.7|1511.4|123
1601507100000|2020-09-30 23:05:00|1511.7|1511.4|1513.3|1513|1513.5|1513.2|1511.7|1511.4|116
1601507400000|2020-09-30 23:10:00|1513.4|1513.1|1513.1|1512.8|1513.4|1513.1|1512.5|1512.2|39
1601507700000|2020-09-30 23:15:00|1512.8|1512.5|1512.1|1511.8|1512.9|1512.6|1511.6|1511.3|107
1601508000000|2020-09-30 23:20:00|1512|1511.7|1511.8|1511.5|1512.2|1511.9|1511.6|1511.3|62
1601508300000|2020-09-30 23:25:00|1511.9|1511.6|1512.1|1511.8|1512.8|1512.5|1511.5|1511.2|95
1601508600000|2020-09-30 23:30:00|1512.2|1511.9|1512.7|1512.4|1512.7|1512.4|1512.1|1511.8|73
1601508900000|2020-09-30 23:35:00|1512.6|1512.3|1512.8|1512.5|1513.1|1512.8|1512.5|1512.2|30
1601509200000|2020-09-30 23:40:00|1512.9|1512.6|1513.1|1512.8|1513.2|1512.9|1512.8|1512.5|12
1601509500000|2020-09-30 23:45:00|1513|1512.7|1512.1|1511.8|1513.2|1512.9|1511.9|1511.6|20
1601509800000|2020-09-30 23:50:00|1512.2|1511.9|1512.3|1512|1512.4|1512.1|1511.9|1511.6|18
1601510100000|2020-09-30 23:55:00|1512.2|1511.9|1513.4|1513.1|1513.5|1513.2|1512.1|1511.8|28
1601510400000|2020-10-01 00:00:00|1513.6|1513.3|1510.9|1510.6|1513.7|1513.4|1510.2|1509.9|111
1601510700000|2020-10-01 00:05:00|1511|1510.7|1514.9|1514.6|1515.3|1515|1511|1510.7|159
1601511000000|2020-10-01 00:10:00|1514.8|1514.5|1514.7|1514.4|1515.5|1515.2|1514.5|1514.2|115
1601511300000|2020-10-01 00:15:00|1514.6|1514.3|1513.5|1513.2|1514.8|1514.5|1513.2|1512.9|46
1601511600000|2020-10-01 00:20:00|1513.6|1513.3|1514.2|1513.9|1514.6|1514.3|1513.5|1513.2|22
1601511900000|2020-10-01 00:25:00|1514.3|1514|1513.2|1512.9|1515.1|1514.8|1513.2|1512.9|28
1601512200000|2020-10-01 00:30:00|1513.1|1512.8|1513.5|1513.2|1514.6|1514.3|1513.1|1512.8|211
1601512500000|2020-10-01 00:35:00|1513.6|1513.3|1513|1512.7|1514.3|1514|1512.8|1512.5|68
1601512800000|2020-10-01 00:40:00|1513.1|1512.8|1513.5|1513.2|1514.2|1513.9|1513.1|1512.8|11
1601513100000|2020-10-01 00:45:00|1513.6|1513.3|1513.6|1513.3|1514.1|1513.8|1513.1|1512.8|15
1601513400000|2020-10-01 00:50:00|1513.7|1513.4|1514.6|1514.3|1514.6|1514.3|1513.6|1513.3|6
1601513700000|2020-10-01 00:55:00|1514.9|1514.6|1512.3|1512|1515.1|1514.8|1512|1511.7|56
1601514000000|2020-10-01 01:00:00|1512.2|1511.9|1513.3|1513|1514.2|1513.9|1512|1511.7|270
1601514300000|2020-10-01 01:05:00|1513.2|1512.9|1514|1513.7|1514|1513.7|1512.7|1512.4|86
1601514600000|2020-10-01 01:10:00|1514.1|1513.8|1517.9|1517.6|1518.2|1517.9|1514.1|1513.8|326
1601514900000|2020-10-01 01:15:00|1518|1517.7|1517.6|1517.3|1518.6|1518.3|1517|1516.7|117
1601515200000|2020-10-01 01:20:00|1517.7|1517.4|1516.9|1516.6|1517.8|1517.5|1516.5|1516.2|87
1601515500000|2020-10-01 01:25:00|1516.8|1516.5|1517.2|1516.9|1517.4|1517.1|1516.4|1516.1|67
1601515800000|2020-10-01 01:30:00|1517.3|1517|1516.5|1516.2|1518.7|1518.4|1516.2|1515.9|40
1601516100000|2020-10-01 01:35:00|1516.6|1516.3|1517.4|1517.1|1517.9|1517.6|1516.5|1516.2|35
1601516400000|2020-10-01 01:40:00|1517.5|1517.2|1520.5|1520.2|1520.9|1520.6|1517.3|1517|352
1601516700000|2020-10-01 01:45:00|1520.4|1520.1|1519.6|1519.3|1520.4|1520.1|1519.2|1518.9|91
1601517000000|2020-10-01 01:50:00|1519.5|1519.2|1518.7|1518.4|1519.6|1519.3|1518.5|1518.2|43
1601517300000|2020-10-01 01:55:00|1518.8|1518.5|1518.9|1518.6|1519.6|1519.3|1518.6|1518.3|42
1601517600000|2020-10-01 02:00:00|1519|1518.7|1519.1|1518.8|1520.4|1520.1|1518.8|1518.5|37
1601517900000|2020-10-01 02:05:00|1519|1518.7|1517.7|1517.4|1519.2|1518.9|1517.6|1517.3|66
1601518200000|2020-10-01 02:10:00|1517.8|1517.5|1518.3|1518|1518.4|1518.1|1517.7|1517.4|27
1601518500000|2020-10-01 02:15:00|1518.2|1517.9|1517.5|1517.2|1518.4|1518.1|1517.5|1517.2|22
1601518800000|2020-10-01 02:20:00|1517.6|1517.3|1517.9|1517.6|1518|1517.7|1517.5|1517.2|17
1601519100000|2020-10-01 02:25:00|1517.8|1517.5|1518.3|1518|1518.8|1518.5|1517.8|1517.5|22
1601519400000|2020-10-01 02:30:00|1518.4|1518.1|1518.7|1518.4|1518.9|1518.6|1517.9|1517.6|27
1601519700000|2020-10-01 02:35:00|1518.8|1518.5|1518.4|1518.1|1519.3|1519|1518.3|1518|24
1601520000000|2020-10-01 02:40:00|1518.3|1518|1519.1|1518.8|1519.7|1519.4|1518.3|1518|84
1601520300000|2020-10-01 02:45:00|1519.2|1518.9|1519|1518.7|1519.4|1519.1|1518.8|1518.5|28
1601520600000|2020-10-01 02:50:00|1519.2|1518.9|1518.9|1518.6|1519.5|1519.2|1518.9|1518.6|21
1601520900000|2020-10-01 02:55:00|1519|1518.7|1518.7|1518.4|1519.1|1518.8|1518.3|1518|21
1601521200000|2020-10-01 03:00:00|1518.8|1518.5|1518.8|1518.5|1518.9|1518.6|1518.3|1518|28
1601521500000|2020-10-01 03:05:00|1518.9|1518.6|1519.4|1519.1|1519.5|1519.2|1518.9|1518.6|19
1601521800000|2020-10-01 03:10:00|1519.5|1519.2|1519.1|1518.8|1519.5|1519.2|1518.8|1518.5|14
1601522100000|2020-10-01 03:15:00|1519.2|1518.9|1519|1518.7|1519.6|1519.3|1519|1518.7|25
1601522400000|2020-10-01 03:20:00|1519.1|1518.8|1518.7|1518.4|1519.2|1518.9|1518.7|1518.4|25
1601522700000|2020-10-01 03:25:00|1518.8|1518.5|1517.9|1517.6|1518.8|1518.5|1517.8|1517.5|31
1601523000000|2020-10-01 03:30:00|1517.8|1517.5|1517.6|1517.3|1518.1|1517.8|1517.4|1517.1|34
1601523300000|2020-10-01 03:35:00|1517.5|1517.2|1516.8|1516.5|1517.5|1517.2|1516.3|1516|236
1601523600000|2020-10-01 03:40:00|1516.7|1516.4|1516.8|1516.5|1516.9|1516.6|1516.6|1516.3|8
1601523900000|2020-10-01 03:45:00|1516.5|1516.2|1516.9|1516.6|1516.9|1516.6|1516.4|1516.1|31
1601524200000|2020-10-01 03:50:00|1516.8|1516.5|1516.2|1515.9|1516.8|1516.5|1516|1515.7|18
1601524500000|2020-10-01 03:55:00|1516|1515.7|1517|1516.7|1517|1516.7|1516|1515.7|11
1601524800000|2020-10-01 04:00:00|1516.9|1516.6|1517|1516.7|1517|1516.7|1516.1|1515.8|16
1601525100000|2020-10-01 04:05:00|1517.1|1516.8|1517.7|1517.4|1518|1517.7|1517.1|1516.8|24
1601525400000|2020-10-01 04:10:00|1517.8|1517.5|1517.6|1517.3|1517.8|1517.5|1517.1|1516.8|40
1601525700000|2020-10-01 04:15:00|1517.7|1517.4|1517.1|1516.8|1517.7|1517.4|1516.9|1516.6|67
1601526000000|2020-10-01 04:20:00|1517|1516.7|1517.2|1516.9|1517.5|1517.2|1516.9|1516.6|50
1601526300000|2020-10-01 04:25:00|1517.3|1517|1517.3|1517|1517.5|1517.2|1516.8|1516.5|29
1601526600000|2020-10-01 04:30:00|1517.4|1517.1|1517.9|1517.6|1518.4|1518.1|1517.4|1517.1|50
1601526900000|2020-10-01 04:35:00|1518.1|1517.8|1518.2|1517.9|1518.2|1517.9|1517.7|1517.4|34
1601527200000|2020-10-01 04:40:00|1518.1|1517.8|1518.5|1518.2|1518.5|1518.2|1518|1517.7|19
1601527500000|2020-10-01 04:45:00|1518.4|1518.1|1518.6|1518.3|1519|1518.7|1518.2|1517.9|27
1601527800000|2020-10-01 04:50:00|1518.7|1518.4|1518.4|1518.1|1518.9|1518.6|1518.1|1517.8|33
1601528100000|2020-10-01 04:55:00|1518.3|1518|1516.7|1516.4|1518.6|1518.3|1516.5|1516.2|24
1601528400000|2020-10-01 05:00:00|1516.6|1516.3|1517.4|1517.1|1517.6|1517.3|1516.5|1516.2|14
1601528700000|2020-10-01 05:05:00|1517.5|1517.2|1517.7|1517.4|1517.8|1517.5|1517.4|1517.1|15
1601529000000|2020-10-01 05:10:00|1517.6|1517.3|1516.5|1516.2|1517.6|1517.3|1516.2|1515.9|33
1601529300000|2020-10-01 05:15:00|1516.4|1516.1|1516.7|1516.4|1517.1|1516.8|1516|1515.7|40
1601529600000|2020-10-01 05:20:00|1516.9|1516.6|1516.8|1516.5|1517.1|1516.8|1516.4|1516.1|10
1601529900000|2020-10-01 05:25:00|1516.9|1516.6|1516.5|1516.2|1516.9|1516.6|1516.3|1516|18
1601530200000|2020-10-01 05:30:00|1516.6|1516.3|1516.5|1516.2|1517.1|1516.8|1516.3|1516|24
1601530500000|2020-10-01 05:35:00|1516.6|1516.3|1516.9|1516.6|1517|1516.7|1515.8|1515.5|19
1601530800000|2020-10-01 05:40:00|1517|1516.7|1517.7|1517.4|1517.8|1517.5|1516.7|1516.4|28
1601531100000|2020-10-01 05:45:00|1517.8|1517.5|1518.4|1518.1|1518.6|1518.3|1517.2|1516.9|57
1601531400000|2020-10-01 05:50:00|1518.5|1518.2|1518.3|1518|1518.7|1518.4|1517.8|1517.5|33
1601531700000|2020-10-01 05:55:00|1518.2|1517.9|1518.6|1518.3|1519.1|1518.8|1517.9|1517.6|29
1601532000000|2020-10-01 06:00:00|1518.5|1518.2|1520.1|1519.8|1521.7|1521.4|1518.2|1517.9|119
1601532300000|2020-10-01 06:05:00|1520.2|1519.9|1521|1520.7|1521.1|1520.8|1520.1|1519.8|71
1601532600000|2020-10-01 06:10:00|1521.1|1520.8|1521|1520.7|1521.5|1521.2|1519.9|1519.6|87
1601532900000|2020-10-01 06:15:00|1521.1|1520.8|1520.8|1520.5|1521.3|1521|1520.3|1520|42
1601533200000|2020-10-01 06:20:00|1520.7|1520.4|1521.5|1521.2|1522.1|1521.8|1520.5|1520.2|136
1601533500000|2020-10-01 06:25:00|1521.6|1521.3|1522.3|1522|1522.5|1522.2|1521.4|1521.1|44
1601533800000|2020-10-01 06:30:00|1522.4|1522.1|1521.9|1521.6|1522.4|1522.1|1521.6|1521.3|17
1601534100000|2020-10-01 06:35:00|1521.8|1521.5|1523|1522.7|1523.2|1522.9|1521.6|1521.3|52
1601534400000|2020-10-01 06:40:00|1522.9|1522.6|1523.3|1523|1523.8|1523.5|1522.7|1522.4|63
1601534700000|2020-10-01 06:45:00|1523.4|1523.1|1524.1|1523.8|1524.3|1524|1523.2|1522.9|80
1601535000000|2020-10-01 06:50:00|1524|1523.7|1523.9|1523.6|1524.1|1523.8|1523.3|1523|58
1601535300000|2020-10-01 06:55:00|1524.1|1523.8|1524.4|1524.1|1525.2|1524.9|1523.8|1523.5|130
1601535600000|2020-10-01 07:00:00|1524.5|1524.2|1523.9|1523.6|1524.6|1524.3|1522.1|1521.8|238
1601535900000|2020-10-01 07:05:00|1524|1523.7|1523.5|1523.2|1524.5|1524.2|1522.2|1521.9|94
1601536200000|2020-10-01 07:10:00|1523.4|1523.1|1523.2|1522.9|1523.9|1523.6|1522.6|1522.3|89
1601536500000|2020-10-01 07:15:00|1523.3|1523|1525|1524.7|1525.6|1525.3|1523.2|1522.9|84
1601536800000|2020-10-01 07:20:00|1525.1|1524.8|1525.6|1525.3|1526.2|1525.9|1524.5|1524.2|156
1601537100000|2020-10-01 07:25:00|1525.5|1525.2|1525.5|1525.2|1525.8|1525.5|1524.9|1524.6|141
1601537400000|2020-10-01 07:30:00|1525.6|1525.3|1521.9|1521.6|1525.9|1525.6|1521.4|1521.1|202
1601537700000|2020-10-01 07:35:00|1521.8|1521.5|1522.6|1522.3|1523.1|1522.8|1520.9|1520.6|93
1601538000000|2020-10-01 07:40:00|1522.5|1522.2|1521.9|1521.6|1523.9|1523.6|1521.9|1521.6|58
1601538300000|2020-10-01 07:45:00|1521.8|1521.5|1522.2|1521.9|1522.9|1522.6|1520.6|1520.3|99
1601538600000|2020-10-01 07:50:00|1522.1|1521.8|1521.6|1521.3|1522.2|1521.9|1521.2|1520.9|57
1601538900000|2020-10-01 07:55:00|1521.5|1521.2|1521.9|1521.6|1522.2|1521.9|1520.8|1520.5|60
1601539200000|2020-10-01 08:00:00|1522|1521.7|1520.1|1519.8|1522.5|1522.2|1520|1519.7|100
1601539500000|2020-10-01 08:05:00|1520|1519.7|1522.3|1522|1522.5|1522.2|1519.9|1519.6|73
1601539800000|2020-10-01 08:10:00|1522.2|1521.9|1523|1522.7|1523.4|1523.1|1521.5|1521.2|44
1601540100000|2020-10-01 08:15:00|1523.1|1522.8|1522.8|1522.5|1523.5|1523.2|1522.5|1522.2|76
1601540400000|2020-10-01 08:20:00|1522.9|1522.6|1521.9|1521.6|1522.9|1522.6|1521.8|1521.5|31
1601540700000|2020-10-01 08:25:00|1522|1521.7|1520.7|1520.4|1522|1521.7|1520.2|1519.9|39
1601541000000|2020-10-01 08:30:00|1520.8|1520.5|1517.2|1516.9|1520.8|1520.5|1516.8|1516.5|137
1601541300000|2020-10-01 08:35:00|1517.1|1516.8|1516.4|1516.1|1518.2|1517.9|1515.6|1515.3|82
1601541600000|2020-10-01 08:40:00|1516.3|1516|1516.8|1516.5|1517.8|1517.5|1515.3|1515|66
1601541900000|2020-10-01 08:45:00|1516.6|1516.3|1517.1|1516.8|1517.9|1517.6|1516.6|1516.3|42
1601542200000|2020-10-01 08:50:00|1517|1516.7|1517.5|1517.2|1517.7|1517.4|1516.1|1515.8|74
1601542500000|2020-10-01 08:55:00|1517.6|1517.3|1516.6|1516.3|1517.7|1517.4|1516.4|1516.1|29
1601542800000|2020-10-01 09:00:00|1516.5|1516.2|1518.2|1517.9|1518.4|1518.1|1516.2|1515.9|45
1601543100000|2020-10-01 09:05:00|1518.1|1517.8|1518.8|1518.5|1518.9|1518.6|1517.7|1517.4|53
1601543400000|2020-10-01 09:10:00|1518.5|1518.2|1519.2|1518.9|1519.6|1519.3|1518.2|1517.9|56
1601543700000|2020-10-01 09:15:00|1519.3|1519|1519.8|1519.5|1519.8|1519.5|1518.4|1518.1|47
1601544000000|2020-10-01 09:20:00|1519.7|1519.4|1519.2|1518.9|1520|1519.7|1519.1|1518.8|114
1601544300000|2020-10-01 09:25:00|1519.3|1519|1520.4|1520.1|1520.4|1520.1|1518.9|1518.6|157
1601544600000|2020-10-01 09:30:00|1520.5|1520.2|1520.4|1520.1|1521.2|1520.9|1519.9|1519.6|98
1601544900000|2020-10-01 09:35:00|1520.3|1520|1521.7|1521.4|1522|1521.7|1520.3|1520|157
1601545200000|2020-10-01 09:40:00|1521.8|1521.5|1522.4|1522.1|1523.2|1522.9|1521.6|1521.3|169
1601545500000|2020-10-01 09:45:00|1522.5|1522.2|1522|1521.7|1522.6|1522.3|1521.9|1521.6|38
1601545800000|2020-10-01 09:50:00|1521.9|1521.6|1520.4|1520.1|1521.9|1521.6|1520.3|1520|104
1601546100000|2020-10-01 09:55:00|1520.5|1520.2|1521.8|1521.5|1522|1521.7|1520.4|1520.1|98
1601546400000|2020-10-01 10:00:00|1521.9|1521.6|1522.6|1522.3|1523.2|1522.9|1521.5|1521.2|61
1601546700000|2020-10-01 10:05:00|1522.7|1522.4|1521.4|1521.1|1523.1|1522.8|1520.8|1520.5|113
1601547000000|2020-10-01 10:10:00|1521.3|1521|1518.2|1517.9|1521.3|1521|1518.1|1517.8|346
1601547300000|2020-10-01 10:15:00|1518.3|1518|1517.1|1516.8|1518.5|1518.2|1516.4|1516.1|373
1601547600000|2020-10-01 10:20:00|1517.2|1516.9|1517.4|1517.1|1517.8|1517.5|1516.3|1516|60
1601547900000|2020-10-01 10:25:00|1517.5|1517.2|1518.7|1518.4|1519.6|1519.3|1517.1|1516.8|106
1601548200000|2020-10-01 10:30:00|1518.5|1518.2|1518.3|1518|1518.6|1518.3|1517.9|1517.6|81
1601548500000|2020-10-01 10:35:00|1518.4|1518.1|1518.4|1518.1|1518.5|1518.2|1517.5|1517.2|131
1601548800000|2020-10-01 10:40:00|1518.3|1518|1518.9|1518.6|1518.9|1518.6|1517.8|1517.5|62
1601549100000|2020-10-01 10:45:00|1519|1518.7|1518.3|1518|1519.3|1519|1518|1517.7|70
1601549400000|2020-10-01 10:50:00|1518.2|1517.9|1517.6|1517.3|1518.9|1518.6|1516.8|1516.5|139
1601549700000|2020-10-01 10:55:00|1517.7|1517.4|1518.6|1518.3|1519.3|1519|1517.4|1517.1|61
1601550000000|2020-10-01 11:00:00|1518.5|1518.2|1518.9|1518.6|1519.4|1519.1|1517.9|1517.6|101
1601550300000|2020-10-01 11:05:00|1518.8|1518.5|1519.4|1519.1|1520.7|1520.4|1518.5|1518.2|390
1601550600000|2020-10-01 11:10:00|1519.5|1519.2|1521.4|1521.1|1521.7|1521.4|1519.3|1519|631
1601550900000|2020-10-01 11:15:00|1521.3|1521|1521.4|1521.1|1522.5|1522.2|1521.2|1520.9|97
1601551200000|2020-10-01 11:20:00|1521.5|1521.2|1520.2|1519.9|1521.5|1521.2|1519.7|1519.4|108
1601551500000|2020-10-01 11:25:00|1520.3|1520|1521.8|1521.5|1522.3|1522|1520.3|1520|39
1601551800000|2020-10-01 11:30:00|1521.7|1521.4|1522.5|1522.2|1523|1522.7|1521.7|1521.4|29
1601552100000|2020-10-01 11:35:00|1522.6|1522.3|1522.2|1521.9|1522.6|1522.3|1521.9|1521.6|45
1601552400000|2020-10-01 11:40:00|1522.3|1522|1521.4|1521.1|1522.4|1522.1|1520.6|1520.3|94
1601552700000|2020-10-01 11:45:00|1521.3|1521|1521.4|1521.1|1522.6|1522.3|1521.3|1521|93
1601553000000|2020-10-01 11:50:00|1521.5|1521.2|1522.7|1522.4|1523|1522.7|1520.9|1520.6|288
1601553300000|2020-10-01 11:55:00|1522.8|1522.5|1523.4|1523.1|1524.4|1524.1|1522.8|1522.5|393
1601553600000|2020-10-01 12:00:00|1523.5|1523.2|1522.9|1522.6|1523.9|1523.6|1521.5|1521.2|568
1601553900000|2020-10-01 12:05:00|1522.7|1522.4|1521.5|1521.2|1522.8|1522.5|1520.5|1520.2|396
1601554200000|2020-10-01 12:10:00|1521.4|1521.1|1522|1521.7|1522.3|1522|1521.4|1521.1|68
1601554500000|2020-10-01 12:15:00|1521.9|1521.6|1521.2|1520.9|1522|1521.7|1520.2|1519.9|314
1601554800000|2020-10-01 12:20:00|1521.1|1520.8|1522.5|1522.2|1522.8|1522.5|1519.6|1519.3|771
1601555100000|2020-10-01 12:25:00|1522.4|1522.1|1522.3|1522|1522.6|1522.3|1521.8|1521.5|153
1601555400000|2020-10-01 12:30:00|1522.4|1522.1|1521.3|1521|1523.3|1523|1520.9|1520.6|287
1601555700000|2020-10-01 12:35:00|1521.4|1521.1|1521.4|1521.1|1523.2|1522.9|1520.9|1520.6|705
1601556000000|2020-10-01 12:40:00|1521.5|1521.2|1523.5|1523.2|1524.2|1523.9|1521.4|1521.1|578
1601556300000|2020-10-01 12:45:00|1523.4|1523.1|1522|1521.7|1523.7|1523.4|1521.8|1521.5|393
1601556600000|2020-10-01 12:50:00|1521.9|1521.6|1520.4|1520.1|1522.4|1522.1|1520.3|1520|124
1601556900000|2020-10-01 12:55:00|1520.3|1520|1519.9|1519.6|1520.9|1520.6|1519.7|1519.4|170
1601557200000|2020-10-01 13:00:00|1519.8|1519.5|1520.4|1520.1|1520.4|1520.1|1519.3|1519|293
1601557500000|2020-10-01 13:05:00|1520.3|1520|1519.3|1519|1521.6|1521.3|1517.5|1517.2|1897
1601557800000|2020-10-01 13:10:00|1519.2|1518.9|1518.7|1518.4|1519.6|1519.3|1517.7|1517.4|437
1601558100000|2020-10-01 13:15:00|1518.8|1518.5|1516.6|1516.3|1518.8|1518.5|1516.6|1516.3|406
1601558400000|2020-10-01 13:20:00|1516.5|1516.2|1517.2|1516.9|1518|1517.7|1516.5|1516.2|414
1601558700000|2020-10-01 13:25:00|1517.3|1517|1519|1518.7|1519.2|1518.9|1516.9|1516.6|575
1601559000000|2020-10-01 13:30:00|1518.9|1518.6|1523|1522.7|1526.1|1525.8|1518.8|1518.5|6753
1601559300000|2020-10-01 13:35:00|1523.1|1522.8|1521.4|1521.1|1525.3|1525|1521|1520.7|2930
1601559600000|2020-10-01 13:40:00|1521.3|1521|1520.4|1520.1|1525.2|1524.9|1520.3|1520|3158
1601559900000|2020-10-01 13:45:00|1520.5|1520.2|1520.8|1520.5|1521.2|1520.9|1517|1516.7|3470
1601560200000|2020-10-01 13:50:00|1521|1520.7|1515.4|1515.1|1521.6|1521.3|1515.2|1514.9|2098
1601560500000|2020-10-01 13:55:00|1515.5|1515.2|1513.6|1513.3|1518.4|1518.1|1512.9|1512.6|1732
1601560800000|2020-10-01 14:00:00|1512.6|1512.3|1512.1|1511.8|1516|1515.7|1510.6|1510.3|3914
1601561100000|2020-10-01 14:05:00|1512.2|1511.9|1509.1|1508.8|1512.2|1511.9|1508.5|1508.2|2611
1601561400000|2020-10-01 14:10:00|1509|1508.7|1510.5|1510.2|1511|1510.7|1506|1505.7|2379
1601561700000|2020-10-01 14:15:00|1510.1|1509.8|1510.5|1510.2|1512.4|1512.1|1507.8|1507.5|4978
1601562000000|2020-10-01 14:20:00|1510.6|1510.3|1512.8|1512.5|1513.3|1513|1509.2|1508.9|1944
1601562300000|2020-10-01 14:25:00|1512.7|1512.4|1511.6|1511.3|1512.8|1512.5|1507.9|1507.6|1782
1601562600000|2020-10-01 14:30:00|1511.5|1511.2|1516.5|1516.2|1516.8|1516.5|1510.1|1509.8|2231
1601562900000|2020-10-01 14:35:00|1516.4|1516.1|1518.6|1518.3|1519.3|1519|1516.1|1515.8|2337
1601563200000|2020-10-01 14:40:00|1518.5|1518.2|1518.4|1518.1|1520.4|1520.1|1517.9|1517.6|2529
1601563500000|2020-10-01 14:45:00|1518.5|1518.2|1516.2|1515.9|1519|1518.7|1514.5|1514.2|2138
1601563800000|2020-10-01 14:50:00|1516.3|1516|1517.1|1516.8|1517.2|1516.9|1514.6|1514.3|1396
1601564100000|2020-10-01 14:55:00|1517.2|1516.9|1518.1|1517.8|1518.1|1517.8|1514.2|1513.9|2054
1601564400000|2020-10-01 15:00:00|1517.9|1517.6|1519.2|1518.9|1520.3|1520|1515.3|1515|3661
1601564700000|2020-10-01 15:05:00|1519.1|1518.8|1516.5|1516.2|1520.1|1519.8|1516.3|1516|2425
1601565000000|2020-10-01 15:10:00|1516.4|1516.1|1517.8|1517.5|1517.9|1517.6|1513.1|1512.8|1571
1601565300000|2020-10-01 15:15:00|1517.7|1517.4|1515.5|1515.2|1518.6|1518.3|1514.6|1514.3|2247
1601565600000|2020-10-01 15:20:00|1515.6|1515.3|1517.9|1517.6|1518.4|1518.1|1515.3|1515|917
1601565900000|2020-10-01 15:25:00|1517.8|1517.5|1518.2|1517.9|1519|1518.7|1516.3|1516|781
1601566200000|2020-10-01 15:30:00|1518.4|1518.1|1518.6|1518.3|1519|1518.7|1516.5|1516.2|705
1601566500000|2020-10-01 15:35:00|1518.5|1518.2|1516.8|1516.5|1519.3|1519|1515.5|1515.2|1032
1601566800000|2020-10-01 15:40:00|1517.1|1516.8|1517.8|1517.5|1518|1517.7|1516|1515.7|691
1601567100000|2020-10-01 15:45:00|1517.9|1517.6|1515.2|1514.9|1518.2|1517.9|1515|1514.7|1425
1601567400000|2020-10-01 15:50:00|1515|1514.7|1517.2|1516.9|1517.2|1516.9|1514.5|1514.2|2099
1601567700000|2020-10-01 15:55:00|1517.1|1516.8|1518.1|1517.8|1518.6|1518.3|1516.1|1515.8|1716
1601568000000|2020-10-01 16:00:00|1518|1517.7|1516.1|1515.8|1518.1|1517.8|1514.4|1514.1|1200
1601568300000|2020-10-01 16:05:00|1516|1515.7|1517.8|1517.5|1518.7|1518.4|1515.6|1515.3|626
1601568600000|2020-10-01 16:10:00|1517.9|1517.6|1518.7|1518.4|1519.2|1518.9|1517.3|1517|611
1601568900000|2020-10-01 16:15:00|1518.6|1518.3|1518.9|1518.6|1519.1|1518.8|1515.5|1515.2|1786
1601569200000|2020-10-01 16:20:00|1519|1518.7|1521.3|1521|1521.9|1521.6|1518.7|1518.4|1464
1601569500000|2020-10-01 16:25:00|1521.2|1520.9|1523|1522.7|1523.2|1522.9|1520.9|1520.6|696
1601569800000|2020-10-01 16:30:00|1522.9|1522.6|1521.6|1521.3|1523.3|1523|1521.3|1521|567
1601570100000|2020-10-01 16:35:00|1521.5|1521.2|1521.3|1521|1522|1521.7|1520.4|1520.1|777
1601570400000|2020-10-01 16:40:00|1521.2|1520.9|1522|1521.7|1522.4|1522.1|1519.9|1519.6|744
1601570700000|2020-10-01 16:45:00|1521.9|1521.6|1521.4|1521.1|1522|1521.7|1521|1520.7|393
1601571000000|2020-10-01 16:50:00|1521.5|1521.2|1520.6|1520.3|1521.8|1521.5|1520.3|1520|269
1601571300000|2020-10-01 16:55:00|1520.7|1520.4|1520.5|1520.2|1521.1|1520.8|1519.8|1519.5|1380
1601571600000|2020-10-01 17:00:00|1520.6|1520.3|1521|1520.7|1521.6|1521.3|1520.3|1520|1521
1601571900000|2020-10-01 17:05:00|1520.9|1520.6|1524.2|1523.9|1524.6|1524.3|1520.9|1520.6|2604
1601572200000|2020-10-01 17:10:00|1524.1|1523.8|1522.5|1522.2|1524.5|1524.2|1522.4|1522.1|943
1601572500000|2020-10-01 17:15:00|1522.7|1522.4|1523.7|1523.4|1523.7|1523.4|1521.9|1521.6|690
1601572800000|2020-10-01 17:20:00|1523.6|1523.3|1524.5|1524.2|1524.8|1524.5|1523.5|1523.2|766
1601573100000|2020-10-01 17:25:00|1524.4|1524.1|1523.8|1523.5|1525.1|1524.8|1522.9|1522.6|825
1601573400000|2020-10-01 17:30:00|1523.9|1523.6|1524.2|1523.9|1524.5|1524.2|1522.4|1522.1|660
1601573700000|2020-10-01 17:35:00|1524.1|1523.8|1525.2|1524.9|1525.6|1525.3|1524|1523.7|844
1601574000000|2020-10-01 17:40:00|1525.3|1525|1525|1524.7|1525.5|1525.2|1524.5|1524.2|815
1601574300000|2020-10-01 17:45:00|1525.1|1524.8|1523.7|1523.4|1525.9|1525.6|1523.5|1523.2|553
1601574600000|2020-10-01 17:50:00|1523.8|1523.5|1525.1|1524.8|1525.4|1525.1|1523.5|1523.2|749
1601574900000|2020-10-01 17:55:00|1525|1524.7|1520.1|1519.8|1525.4|1525.1|1519.3|1519|3679
1601575200000|2020-10-01 18:00:00|1520.2|1519.9|1517.2|1516.9|1523.4|1523.1|1512.6|1512.3|5653
1601575500000|2020-10-01 18:05:00|1517.5|1517.2|1514.9|1514.6|1518|1517.7|1513.9|1513.6|3152
1601575800000|2020-10-01 18:10:00|1514.7|1514.4|1516.8|1516.5|1517.1|1516.8|1512.9|1512.6|1898
1601576100000|2020-10-01 18:15:00|1516.7|1516.4|1516.8|1516.5|1517.7|1517.4|1513.7|1513.4|1667
1601576400000|2020-10-01 18:20:00|1516.9|1516.6|1519.5|1519.2|1519.5|1519.2|1516|1515.7|1064
1601576700000|2020-10-01 18:25:00|1519.6|1519.3|1524.3|1524|1524.4|1524.1|1518.8|1518.5|1228
1601577000000|2020-10-01 18:30:00|1524.1|1523.8|1524.9|1524.6|1525.4|1525.1|1523.6|1523.3|979
1601577300000|2020-10-01 18:35:00|1525|1524.7|1525.9|1525.6|1526.8|1526.5|1524.7|1524.4|1498
1601577600000|2020-10-01 18:40:00|1525.8|1525.5|1525.7|1525.4|1526.5|1526.2|1524|1523.7|1217
1601577900000|2020-10-01 18:45:00|1525.6|1525.3|1524.7|1524.4|1526|1525.7|1522.9|1522.6|2404
1601578200000|2020-10-01 18:50:00|1524.6|1524.3|1525.8|1525.5|1527|1526.7|1524.3|1524|2034
1601578500000|2020-10-01 18:55:00|1525.9|1525.6|1525.7|1525.4|1526.4|1526.1|1525.4|1525.1|623
1601578800000|2020-10-01 19:00:00|1525.6|1525.3|1528.1|1527.8|1528.7|1528.4|1525.6|1525.3|1883
1601579100000|2020-10-01 19:05:00|1527.9|1527.6|1527.7|1527.4|1528.3|1528|1526.3|1526|875
1601579400000|2020-10-01 19:10:00|1527.9|1527.6|1527.9|1527.6|1530.3|1530|1527.3|1527|1541
1601579700000|2020-10-01 19:15:00|1527.8|1527.5|1526.1|1525.8|1528.4|1528.1|1525.9|1525.6|1247
1601580000000|2020-10-01 19:20:00|1525.8|1525.5|1524.1|1523.8|1526.3|1526|1522.7|1522.4|1360
1601580300000|2020-10-01 19:25:00|1524|1523.7|1524.1|1523.8|1525.2|1524.9|1522.8|1522.5|760
1601580600000|2020-10-01 19:30:00|1523.8|1523.5|1525.8|1525.5|1526.1|1525.8|1523.7|1523.4|649
1601580900000|2020-10-01 19:35:00|1525.9|1525.6|1526.6|1526.3|1527.4|1527.1|1524.1|1523.8|876
1601581200000|2020-10-01 19:40:00|1526.7|1526.4|1525.2|1524.9|1527.5|1527.2|1524.9|1524.6|871
1601581500000|2020-10-01 19:45:00|1525.1|1524.8|1526.3|1526|1526.8|1526.5|1524.5|1524.2|1621
1601581800000|2020-10-01 19:50:00|1526.1|1525.8|1527.3|1527|1528.8|1528.5|1526.1|1525.8|3574
1601582100000|2020-10-01 19:55:00|1527.2|1526.9|1533.2|1532.9|1533.6|1533.3|1527.1|1526.8|13670
1601582400000|2020-10-01 20:00:00|1532.9|1532.6|1531.1|1530.8|1532.9|1532.6|1530.6|1530.3|4815
1601582700000|2020-10-01 20:05:00|1531.2|1530.9|1534.2|1533.9|1535|1534.7|1531.2|1530.9|2041
1601583000000|2020-10-01 20:10:00|1534.4|1534.1|1532.1|1531.3|1534.6|1534.3|1531.6|1531.3|2829
1601583300000|2020-10-01 20:15:00|1532.3|1531.5|1532.4|1531.6|1532.4|1531.6|1531.9|1531.1|1
1601583600000|2020-10-01 20:20:00|1532.3|1531.5|1532.5|1531.7|1532.6|1531.8|1532.3|1531.5|0
1601583900000|2020-10-01 20:25:00|1532.6|1531.8|1532.6|1531.8|1532.6|1531.8|1532.4|1531.6|0
1601584200000|2020-10-01 20:30:00|1533|1532.2|1532.1|1531.8|1533|1532.3|1531.3|1531|246
1601584500000|2020-10-01 20:35:00|1532.2|1531.9|1533.5|1533.2|1533.6|1533.3|1532.1|1531.8|179
1601584800000|2020-10-01 20:40:00|1533.6|1533.3|1532.4|1532.1|1533.8|1533.5|1532.4|1532.1|184
1601585100000|2020-10-01 20:45:00|1532.3|1532|1532.9|1532.6|1533.1|1532.8|1532.2|1531.9|92
1601585400000|2020-10-01 20:50:00|1532.8|1532.5|1533.3|1533|1533.4|1533.1|1532.8|1532.5|293
1601585700000|2020-10-01 20:55:00|1533.2|1532.9|1532.2|1531.4|1533.4|1533.1|1531.2|1530.9|361
1601586000000|2020-10-01 21:00:00|1532.3|1531.5|1532.5|1531.7|1532.5|1531.7|1532.1|1531.3|0
1601586300000|2020-10-01 21:05:00|1532.6|1531.8|1532.5|1531.7|1532.7|1531.9|1532.5|1531.7|0
1601586600000|2020-10-01 21:10:00|1532.6|1531.8|1532.5|1531.7|1532.6|1531.8|1532.5|1531.7|0
1601586900000|2020-10-01 21:15:00|1532.6|1531.8|1532.5|1531.7|1532.6|1531.8|1532.5|1531.7|0
1601587200000|2020-10-01 21:20:00|1532.6|1531.8|1532.6|1531.8|1532.6|1531.8|1532.5|1531.7|0
1601587500000|2020-10-01 21:25:00|1532.5|1531.7|1531.8|1531|1532.7|1531.9|1531.7|1530.9|0
1601587800000|2020-10-01 21:30:00|1531.7|1530.9|1531.7|1530.9|1531.7|1530.9|1531.7|1530.9|0
1601588100000|2020-10-01 21:35:00|1531.8|1531|1531.7|1530.9|1531.8|1531|1531.7|1530.9|0
1601588400000|2020-10-01 21:40:00|1531.8|1531|1531.7|1530.9|1531.8|1531|1531.7|1530.9|0
1601588700000|2020-10-01 21:45:00|1531.8|1531|1531.8|1531|1531.8|1531|1531.7|1530.9|0
1601589000000|2020-10-01 21:50:00|1531.7|1530.9|1531.6|1530.8|1531.8|1531|1531.6|1530.8|0
1601589300000|2020-10-01 21:55:00|1531.7|1530.9|1531.7|1530.9|1531.7|1530.9|1531.5|1530.7|0
1601589600000|2020-10-01 22:00:00|1532|1531.7|1531.8|1531.5|1533.1|1532.8|1531.3|1531|200
1601589900000|2020-10-01 22:05:00|1532|1531.7|1530.8|1530.5|1532.3|1532|1530.7|1530.4|164
1601590200000|2020-10-01 22:10:00|1530.9|1530.6|1531.8|1531.5|1532.1|1531.8|1530.5|1530.2|143
1601590500000|2020-10-01 22:15:00|1531.9|1531.6|1534.4|1534.1|1534.5|1534.2|1531.9|1531.6|119
1601590800000|2020-10-01 22:20:00|1534.3|1534|1534.8|1534.5|1535.5|1535.2|1534.2|1533.9|200
1601591100000|2020-10-01 22:25:00|1534.9|1534.6|1531.1|1530.8|1535.1|1534.8|1530.5|1530.2|335
1601591400000|2020-10-01 22:30:00|1531.3|1531|1532|1531.7|1532.1|1531.8|1528.8|1528.5|250
1601591700000|2020-10-01 22:35:00|1531.9|1531.6|1533.9|1533.6|1535|1534.7|1531.7|1531.4|280
1601592000000|2020-10-01 22:40:00|1534|1533.7|1533.4|1533.1|1534|1533.7|1533.1|1532.8|45
1601592300000|2020-10-01 22:45:00|1533.5|1533.2|1533.6|1533.3|1533.9|1533.6|1532.9|1532.6|20
1601592600000|2020-10-01 22:50:00|1533.7|1533.4|1533.5|1533.2|1533.8|1533.5|1533.3|1533|36
1601592900000|2020-10-01 22:55:00|1533.4|1533.1|1533.9|1533.6|1534|1533.7|1533.2|1532.9|10
1601593200000|2020-10-01 23:00:00|1533.8|1533.5|1533.7|1533.4|1533.9|1533.6|1533.3|1533|4
1601593500000|2020-10-01 23:05:00|1533.8|1533.5|1533.5|1533.2|1533.8|1533.5|1533.4|1533.1|17
1601593800000|2020-10-01 23:10:00|1533.6|1533.3|1532.7|1532.4|1534.1|1533.8|1531.4|1531.1|103
1601594100000|2020-10-01 23:15:00|1532.6|1532.3|1532.2|1531.9|1532.8|1532.5|1532.2|1531.9|60
1601594400000|2020-10-01 23:20:00|1532.4|1532.1|1531.8|1531.5|1532.4|1532.1|1531.5|1531.2|23
1601594700000|2020-10-01 23:25:00|1531.9|1531.6|1532.3|1532|1532.3|1532|1531.5|1531.2|27
1601595000000|2020-10-01 23:30:00|1532.5|1532.2|1532.3|1532|1532.9|1532.6|1531.4|1531.1|49
1601595300000|2020-10-01 23:35:00|1532.4|1532.1|1532.4|1532.1|1532.9|1532.6|1532.3|1532|15
1601595600000|2020-10-01 23:40:00|1532.3|1532|1531.6|1531.3|1532.5|1532.2|1531.6|1531.3|27
1601595900000|2020-10-01 23:45:00|1531.5|1531.2|1530.7|1530.4|1531.9|1531.6|1530.6|1530.3|62
1601596200000|2020-10-01 23:50:00|1530.6|1530.3|1531.1|1530.8|1531.5|1531.2|1530.6|1530.3|37
1601596500000|2020-10-01 23:55:00|1531.2|1530.9|1531.5|1531.2|1531.6|1531.3|1530.7|1530.4|18
1601510400000|2020-10-01 00:00:00|1513.6|1513.3|1510.9|1510.6|1513.7|1513.4|1510.2|1509.9|111
1601510700000|2020-10-01 00:05:00|1511|1510.7|1514.9|1514.6|1515.3|1515|1511|1510.7|159
1601511000000|2020-10-01 00:10:00|1514.8|1514.5|1514.7|1514.4|1515.5|1515.2|1514.5|1514.2|115
1601511300000|2020-10-01 00:15:00|1514.6|1514.3|1513.5|1513.2|1514.8|1514.5|1513.2|1512.9|46
1601511600000|2020-10-01 00:20:00|1513.6|1513.3|1514.2|1513.9|1514.6|1514.3|1513.5|1513.2|22
1601511900000|2020-10-01 00:25:00|1514.3|1514|1513.2|1512.9|1515.1|1514.8|1513.2|1512.9|28
1601512200000|2020-10-01 00:30:00|1513.1|1512.8|1513.5|1513.2|1514.6|1514.3|1513.1|1512.8|211
1601512500000|2020-10-01 00:35:00|1513.6|1513.3|1513|1512.7|1514.3|1514|1512.8|1512.5|68
1601512800000|2020-10-01 00:40:00|1513.1|1512.8|1513.5|1513.2|1514.2|1513.9|1513.1|1512.8|11
1601513100000|2020-10-01 00:45:00|1513.6|1513.3|1513.6|1513.3|1514.1|1513.8|1513.1|1512.8|15
1601513400000|2020-10-01 00:50:00|1513.7|1513.4|1514.6|1514.3|1514.6|1514.3|1513.6|1513.3|6
1601513700000|2020-10-01 00:55:00|1514.9|1514.6|1512.3|1512|1515.1|1514.8|1512|1511.7|56
1601514000000|2020-10-01 01:00:00|1512.2|1511.9|1513.3|1513|1514.2|1513.9|1512|1511.7|270
1601514300000|2020-10-01 01:05:00|1513.2|1512.9|1514|1513.7|1514|1513.7|1512.7|1512.4|86
1601514600000|2020-10-01 01:10:00|1514.1|1513.8|1517.9|1517.6|1518.2|1517.9|1514.1|1513.8|326
1601514900000|2020-10-01 01:15:00|1518|1517.7|1517.6|1517.3|1518.6|1518.3|1517|1516.7|117
1601515200000|2020-10-01 01:20:00|1517.7|1517.4|1516.9|1516.6|1517.8|1517.5|1516.5|1516.2|87
1601515500000|2020-10-01 01:25:00|1516.8|1516.5|1517.2|1516.9|1517.4|1517.1|1516.4|1516.1|67
1601515800000|2020-10-01 01:30:00|1517.3|1517|1516.5|1516.2|1518.7|1518.4|1516.2|1515.9|40
1601516100000|2020-10-01 01:35:00|1516.6|1516.3|1517.4|1517.1|1517.9|1517.6|1516.5|1516.2|35
1601516400000|2020-10-01 01:40:00|1517.5|1517.2|1520.5|1520.2|1520.9|1520.6|1517.3|1517|352
1601516700000|2020-10-01 01:45:00|1520.4|1520.1|1519.6|1519.3|1520.4|1520.1|1519.2|1518.9|91
1601517000000|2020-10-01 01:50:00|1519.5|1519.2|1518.7|1518.4|1519.6|1519.3|1518.5|1518.2|43
1601517300000|2020-10-01 01:55:00|1518.8|1518.5|1518.9|1518.6|1519.6|1519.3|1518.6|1518.3|42
1601517600000|2020-10-01 02:00:00|1519|1518.7|1519.1|1518.8|1520.4|1520.1|1518.8|1518.5|37
1601517900000|2020-10-01 02:05:00|1519|1518.7|1517.7|1517.4|1519.2|1518.9|1517.6|1517.3|66
1601518200000|2020-10-01 02:10:00|1517.8|1517.5|1518.3|1518|1518.4|1518.1|1517.7|1517.4|27
1601518500000|2020-10-01 02:15:00|1518.2|1517.9|1517.5|1517.2|1518.4|1518.1|1517.5|1517.2|22
1601518800000|2020-10-01 02:20:00|1517.6|1517.3|1517.9|1517.6|1518|1517.7|1517.5|1517.2|17
1601519100000|2020-10-01 02:25:00|1517.8|1517.5|1518.3|1518|1518.8|1518.5|1517.8|1517.5|22
1601519400000|2020-10-01 02:30:00|1518.4|1518.1|1518.7|1518.4|1518.9|1518.6|1517.9|1517.6|27
1601519700000|2020-10-01 02:35:00|1518.8|1518.5|1518.4|1518.1|1519.3|1519|1518.3|1518|24
1601520000000|2020-10-01 02:40:00|1518.3|1518|1519.1|1518.8|1519.7|1519.4|1518.3|1518|84
1601520300000|2020-10-01 02:45:00|1519.2|1518.9|1519|1518.7|1519.4|1519.1|1518.8|1518.5|28
1601520600000|2020-10-01 02:50:00|1519.2|1518.9|1518.9|1518.6|1519.5|1519.2|1518.9|1518.6|21
1601520900000|2020-10-01 02:55:00|1519|1518.7|1518.7|1518.4|1519.1|1518.8|1518.3|1518|21
1601521200000|2020-10-01 03:00:00|1518.8|1518.5|1518.8|1518.5|1518.9|1518.6|1518.3|1518|28
1601521500000|2020-10-01 03:05:00|1518.9|1518.6|1519.4|1519.1|1519.5|1519.2|1518.9|1518.6|19
1601521800000|2020-10-01 03:10:00|1519.5|1519.2|1519.1|1518.8|1519.5|1519.2|1518.8|1518.5|14
1601522100000|2020-10-01 03:15:00|1519.2|1518.9|1519|1518.7|1519.6|1519.3|1519|1518.7|25
1601522400000|2020-10-01 03:20:00|1519.1|1518.8|1518.7|1518.4|1519.2|1518.9|1518.7|1518.4|25
1601522700000|2020-10-01 03:25:00|1518.8|1518.5|1517.9|1517.6|1518.8|1518.5|1517.8|1517.5|31
1601523000000|2020-10-01 03:30:00|1517.8|1517.5|1517.6|1517.3|1518.1|1517.8|1517.4|1517.1|34
1601523300000|2020-10-01 03:35:00|1517.5|1517.2|1516.8|1516.5|1517.5|1517.2|1516.3|1516|236
1601523600000|2020-10-01 03:40:00|1516.7|1516.4|1516.8|1516.5|1516.9|1516.6|1516.6|1516.3|8
1601523900000|2020-10-01 03:45:00|1516.5|1516.2|1516.9|1516.6|1516.9|1516.6|1516.4|1516.1|31
1601524200000|2020-10-01 03:50:00|1516.8|1516.5|1516.2|1515.9|1516.8|1516.5|1516|1515.7|18
1601524500000|2020-10-01 03:55:00|1516|1515.7|1517|1516.7|1517|1516.7|1516|1515.7|11
1601524800000|2020-10-01 04:00:00|1516.9|1516.6|1517|1516.7|1517|1516.7|1516.1|1515.8|16
1601525100000|2020-10-01 04:05:00|1517.1|1516.8|1517.7|1517.4|1518|1517.7|1517.1|1516.8|24
1601525400000|2020-10-01 04:10:00|1517.8|1517.5|1517.6|1517.3|1517.8|1517.5|1517.1|1516.8|40
1601525700000|2020-10-01 04:15:00|1517.7|1517.4|1517.1|1516.8|1517.7|1517.4|1516.9|1516.6|67
1601526000000|2020-10-01 04:20:00|1517|1516.7|1517.2|1516.9|1517.5|1517.2|1516.9|1516.6|50
1601526300000|2020-10-01 04:25:00|1517.3|1517|1517.3|1517|1517.5|1517.2|1516.8|1516.5|29
1601526600000|2020-10-01 04:30:00|1517.4|1517.1|1517.9|1517.6|1518.4|1518.1|1517.4|1517.1|50
1601526900000|2020-10-01 04:35:00|1518.1|1517.8|1518.2|1517.9|1518.2|1517.9|1517.7|1517.4|34
1601527200000|2020-10-01 04:40:00|1518.1|1517.8|1518.5|1518.2|1518.5|1518.2|1518|1517.7|19
1601527500000|2020-10-01 04:45:00|1518.4|1518.1|1518.6|1518.3|1519|1518.7|1518.2|1517.9|27
1601527800000|2020-10-01 04:50:00|1518.7|1518.4|1518.4|1518.1|1518.9|1518.6|1518.1|1517.8|33
1601528100000|2020-10-01 04:55:00|1518.3|1518|1516.7|1516.4|1518.6|1518.3|1516.5|1516.2|24
1601528400000|2020-10-01 05:00:00|1516.6|1516.3|1517.4|1517.1|1517.6|1517.3|1516.5|1516.2|14
1601528700000|2020-10-01 05:05:00|1517.5|1517.2|1517.7|1517.4|1517.8|1517.5|1517.4|1517.1|15
1601529000000|2020-10-01 05:10:00|1517.6|1517.3|1516.5|1516.2|1517.6|1517.3|1516.2|1515.9|33
1601529300000|2020-10-01 05:15:00|1516.4|1516.1|1516.7|1516.4|1517.1|1516.8|1516|1515.7|40
1601529600000|2020-10-01 05:20:00|1516.9|1516.6|1516.8|1516.5|1517.1|1516.8|1516.4|1516.1|10
1601529900000|2020-10-01 05:25:00|1516.9|1516.6|1516.5|1516.2|1516.9|1516.6|1516.3|1516|18
1601530200000|2020-10-01 05:30:00|1516.6|1516.3|1516.5|1516.2|1517.1|1516.8|1516.3|1516|24
1601530500000|2020-10-01 05:35:00|1516.6|1516.3|1516.9|1516.6|1517|1516.7|1515.8|1515.5|19
1601530800000|2020-10-01 05:40:00|1517|1516.7|1517.7|1517.4|1517.8|1517.5|1516.7|1516.4|28
1601531100000|2020-10-01 05:45:00|1517.8|1517.5|1518.4|1518.1|1518.6|1518.3|1517.2|1516.9|57
1601531400000|2020-10-01 05:50:00|1518.5|1518.2|1518.3|1518|1518.7|1518.4|1517.8|1517.5|33
1601531700000|2020-10-01 05:55:00|1518.2|1517.9|1518.6|1518.3|1519.1|1518.8|1517.9|1517.6|29
1601532000000|2020-10-01 06:00:00|1518.5|1518.2|1520.1|1519.8|1521.7|1521.4|1518.2|1517.9|119
1601532300000|2020-10-01 06:05:00|1520.2|1519.9|1521|1520.7|1521.1|1520.8|1520.1|1519.8|71
1601532600000|2020-10-01 06:10:00|1521.1|1520.8|1521|1520.7|1521.5|1521.2|1519.9|1519.6|87
1601532900000|2020-10-01 06:15:00|1521.1|1520.8|1520.8|1520.5|1521.3|1521|1520.3|1520|42
1601533200000|2020-10-01 06:20:00|1520.7|1520.4|1521.5|1521.2|1522.1|1521.8|1520.5|1520.2|136
1601533500000|2020-10-01 06:25:00|1521.6|1521.3|1522.3|1522|1522.5|1522.2|1521.4|1521.1|44
1601533800000|2020-10-01 06:30:00|1522.4|1522.1|1521.9|1521.6|1522.4|1522.1|1521.6|1521.3|17
1601534100000|2020-10-01 06:35:00|1521.8|1521.5|1523|1522.7|1523.2|1522.9|1521.6|1521.3|52
1601534400000|2020-10-01 06:40:00|1522.9|1522.6|1523.3|1523|1523.8|1523.5|1522.7|1522.4|63
1601534700000|2020-10-01 06:45:00|1523.4|1523.1|1524.1|1523.8|1524.3|1524|1523.2|1522.9|80
1601535000000|2020-10-01 06:50:00|1524|1523.7|1523.9|1523.6|1524.1|1523.8|1523.3|1523|58
1601535300000|2020-10-01 06:55:00|1524.1|1523.8|1524.4|1524.1|1525.2|1524.9|1523.8|1523.5|130
1601535600000|2020-10-01 07:00:00|1524.5|1524.2|1523.9|1523.6|1524.6|1524.3|1522.1|1521.8|238
1601535900000|2020-10-01 07:05:00|1524|1523.7|1523.5|1523.2|1524.5|1524.2|1522.2|1521.9|94
1601536200000|2020-10-01 07:10:00|1523.4|1523.1|1523.2|1522.9|1523.9|1523.6|1522.6|1522.3|89
1601536500000|2020-10-01 07:15:00|1523.3|1523|1525|1524.7|1525.6|1525.3|1523.2|1522.9|84
1601536800000|2020-10-01 07:20:00|1525.1|1524.8|1525.6|1525.3|1526.2|1525.9|1524.5|1524.2|156
1601537100000|2020-10-01 07:25:00|1525.5|1525.2|1525.5|1525.2|1525.8|1525.5|1524.9|1524.6|141
1601537400000|2020-10-01 07:30:00|1525.6|1525.3|1521.9|1521.6|1525.9|1525.6|1521.4|1521.1|202
1601537700000|2020-10-01 07:35:00|1521.8|1521.5|1522.6|1522.3|1523.1|1522.8|1520.9|1520.6|93
1601538000000|2020-10-01 07:40:00|1522.5|1522.2|1521.9|1521.6|1523.9|1523.6|1521.9|1521.6|58
1601538300000|2020-10-01 07:45:00|1521.8|1521.5|1522.2|1521.9|1522.9|1522.6|1520.6|1520.3|99
1601538600000|2020-10-01 07:50:00|1522.1|1521.8|1521.6|1521.3|1522.2|1521.9|1521.2|1520.9|57
1601538900000|2020-10-01 07:55:00|1521.5|1521.2|1521.9|1521.6|1522.2|1521.9|1520.8|1520.5|60
1601539200000|2020-10-01 08:00:00|1522|1521.7|1520.1|1519.8|1522.5|1522.2|1520|1519.7|100
1601539500000|2020-10-01 08:05:00|1520|1519.7|1522.3|1522|1522.5|1522.2|1519.9|1519.6|73
1601539800000|2020-10-01 08:10:00|1522.2|1521.9|1523|1522.7|1523.4|1523.1|1521.5|1521.2|44
1601540100000|2020-10-01 08:15:00|1523.1|1522.8|1522.8|1522.5|1523.5|1523.2|1522.5|1522.2|76
1601540400000|2020-10-01 08:20:00|1522.9|1522.6|1521.9|1521.6|1522.9|1522.6|1521.8|1521.5|31
1601540700000|2020-10-01 08:25:00|1522|1521.7|1520.7|1520.4|1522|1521.7|1520.2|1519.9|39
1601541000000|2020-10-01 08:30:00|1520.8|1520.5|1517.2|1516.9|1520.8|1520.5|1516.8|1516.5|137
1601541300000|2020-10-01 08:35:00|1517.1|1516.8|1516.4|1516.1|1518.2|1517.9|1515.6|1515.3|82
1601541600000|2020-10-01 08:40:00|1516.3|1516|1516.8|1516.5|1517.8|1517.5|1515.3|1515|66
1601541900000|2020-10-01 08:45:00|1516.6|1516.3|1517.1|1516.8|1517.9|1517.6|1516.6|1516.3|42
1601542200000|2020-10-01 08:50:00|1517|1516.7|1517.5|1517.2|1517.7|1517.4|1516.1|1515.8|74
1601542500000|2020-10-01 08:55:00|1517.6|1517.3|1516.6|1516.3|1517.7|1517.4|1516.4|1516.1|29
1601542800000|2020-10-01 09:00:00|1516.5|1516.2|1518.2|1517.9|1518.4|1518.1|1516.2|1515.9|45
1601543100000|2020-10-01 09:05:00|1518.1|1517.8|1518.8|1518.5|1518.9|1518.6|1517.7|1517.4|53
1601543400000|2020-10-01 09:10:00|1518.5|1518.2|1519.2|1518.9|1519.6|1519.3|1518.2|1517.9|56
1601543700000|2020-10-01 09:15:00|1519.3|1519|1519.8|1519.5|1519.8|1519.5|1518.4|1518.1|47
1601544000000|2020-10-01 09:20:00|1519.7|1519.4|1519.2|1518.9|1520|1519.7|1519.1|1518.8|114
1601544300000|2020-10-01 09:25:00|1519.3|1519|1520.4|1520.1|1520.4|1520.1|1518.9|1518.6|157
1601544600000|2020-10-01 09:30:00|1520.5|1520.2|1520.4|1520.1|1521.2|1520.9|1519.9|1519.6|98
1601544900000|2020-10-01 09:35:00|1520.3|1520|1521.7|1521.4|1522|1521.7|1520.3|1520|157
1601545200000|2020-10-01 09:40:00|1521.8|1521.5|1522.4|1522.1|1523.2|1522.9|1521.6|1521.3|169
1601545500000|2020-10-01 09:45:00|1522.5|1522.2|1522|1521.7|1522.6|1522.3|1521.9|1521.6|38
1601545800000|2020-10-01 09:50:00|1521.9|1521.6|1520.4|1520.1|1521.9|1521.6|1520.3|1520|104
1601546100000|2020-10-01 09:55:00|1520.5|1520.2|1521.8|1521.5|1522|1521.7|1520.4|1520.1|98
1601546400000|2020-10-01 10:00:00|1521.9|1521.6|1522.6|1522.3|1523.2|1522.9|1521.5|1521.2|61
1601546700000|2020-10-01 10:05:00|1522.7|1522.4|1521.4|1521.1|1523.1|1522.8|1520.8|1520.5|113
1601547000000|2020-10-01 10:10:00|1521.3|1521|1518.2|1517.9|1521.3|1521|1518.1|1517.8|346
1601547300000|2020-10-01 10:15:00|1518.3|1518|1517.1|1516.8|1518.5|1518.2|1516.4|1516.1|373
1601547600000|2020-10-01 10:20:00|1517.2|1516.9|1517.4|1517.1|1517.8|1517.5|1516.3|1516|60
1601547900000|2020-10-01 10:25:00|1517.5|1517.2|1518.7|1518.4|1519.6|1519.3|1517.1|1516.8|106
1601548200000|2020-10-01 10:30:00|1518.5|1518.2|1518.3|1518|1518.6|1518.3|1517.9|1517.6|81
1601548500000|2020-10-01 10:35:00|1518.4|1518.1|1518.4|1518.1|1518.5|1518.2|1517.5|1517.2|131
1601548800000|2020-10-01 10:40:00|1518.3|1518|1518.9|1518.6|1518.9|1518.6|1517.8|1517.5|62
1601549100000|2020-10-01 10:45:00|1519|1518.7|1518.3|1518|1519.3|1519|1518|1517.7|70
1601549400000|2020-10-01 10:50:00|1518.2|1517.9|1517.6|1517.3|1518.9|1518.6|1516.8|1516.5|139
1601549700000|2020-10-01 10:55:00|1517.7|1517.4|1518.6|1518.3|1519.3|1519|1517.4|1517.1|61
1601550000000|2020-10-01 11:00:00|1518.5|1518.2|1518.9|1518.6|1519.4|1519.1|1517.9|1517.6|101
1601550300000|2020-10-01 11:05:00|1518.8|1518.5|1519.4|1519.1|1520.7|1520.4|1518.5|1518.2|390
1601550600000|2020-10-01 11:10:00|1519.5|1519.2|1521.4|1521.1|1521.7|1521.4|1519.3|1519|631
1601550900000|2020-10-01 11:15:00|1521.3|1521|1521.4|1521.1|1522.5|1522.2|1521.2|1520.9|97
1601551200000|2020-10-01 11:20:00|1521.5|1521.2|1520.2|1519.9|1521.5|1521.2|1519.7|1519.4|108
1601551500000|2020-10-01 11:25:00|1520.3|1520|1521.8|1521.5|1522.3|1522|1520.3|1520|39
1601551800000|2020-10-01 11:30:00|1521.7|1521.4|1522.5|1522.2|1523|1522.7|1521.7|1521.4|29
1601552100000|2020-10-01 11:35:00|1522.6|1522.3|1522.2|1521.9|1522.6|1522.3|1521.9|1521.6|45
1601552400000|2020-10-01 11:40:00|1522.3|1522|1521.4|1521.1|1522.4|1522.1|1520.6|1520.3|94
1601552700000|2020-10-01 11:45:00|1521.3|1521|1521.4|1521.1|1522.6|1522.3|1521.3|1521|93
1601553000000|2020-10-01 11:50:00|1521.5|1521.2|1522.7|1522.4|1523|1522.7|1520.9|1520.6|288
1601553300000|2020-10-01 11:55:00|1522.8|1522.5|1523.4|1523.1|1524.4|1524.1|1522.8|1522.5|393
1601553600000|2020-10-01 12:00:00|1523.5|1523.2|1522.9|1522.6|1523.9|1523.6|1521.5|1521.2|568
1601553900000|2020-10-01 12:05:00|1522.7|1522.4|1521.5|1521.2|1522.8|1522.5|1520.5|1520.2|396
1601554200000|2020-10-01 12:10:00|1521.4|1521.1|1522|1521.7|1522.3|1522|1521.4|1521.1|68
1601554500000|2020-10-01 12:15:00|1521.9|1521.6|1521.2|1520.9|1522|1521.7|1520.2|1519.9|314
1601554800000|2020-10-01 12:20:00|1521.1|1520.8|1522.5|1522.2|1522.8|1522.5|1519.6|1519.3|771
1601555100000|2020-10-01 12:25:00|1522.4|1522.1|1522.3|1522|1522.6|1522.3|1521.8|1521.5|153
1601555400000|2020-10-01 12:30:00|1522.4|1522.1|1521.3|1521|1523.3|1523|1520.9|1520.6|287
1601555700000|2020-10-01 12:35:00|1521.4|1521.1|1521.4|1521.1|1523.2|1522.9|1520.9|1520.6|705
1601556000000|2020-10-01 12:40:00|1521.5|1521.2|1523.5|1523.2|1524.2|1523.9|1521.4|1521.1|578
1601556300000|2020-10-01 12:45:00|1523.4|1523.1|1522|1521.7|1523.7|1523.4|1521.8|1521.5|393
1601556600000|2020-10-01 12:50:00|1521.9|1521.6|1520.4|1520.1|1522.4|1522.1|1520.3|1520|124
1601556900000|2020-10-01 12:55:00|1520.3|1520|1519.9|1519.6|1520.9|1520.6|1519.7|1519.4|170
1601557200000|2020-10-01 13:00:00|1519.8|1519.5|1520.4|1520.1|1520.4|1520.1|1519.3|1519|293
1601557500000|2020-10-01 13:05:00|1520.3|1520|1519.3|1519|1521.6|1521.3|1517.5|1517.2|1897
1601557800000|2020-10-01 13:10:00|1519.2|1518.9|1518.7|1518.4|1519.6|1519.3|1517.7|1517.4|437
1601558100000|2020-10-01 13:15:00|1518.8|1518.5|1516.6|1516.3|1518.8|1518.5|1516.6|1516.3|406
1601558400000|2020-10-01 13:20:00|1516.5|1516.2|1517.2|1516.9|1518|1517.7|1516.5|1516.2|414
1601558700000|2020-10-01 13:25:00|1517.3|1517|1519|1518.7|1519.2|1518.9|1516.9|1516.6|575
1601559000000|2020-10-01 13:30:00|1518.9|1518.6|1523|1522.7|1526.1|1525.8|1518.8|1518.5|6753
1601559300000|2020-10-01 13:35:00|1523.1|1522.8|1521.4|1521.1|1525.3|1525|1521|1520.7|2930
1601559600000|2020-10-01 13:40:00|1521.3|1521|1520.4|1520.1|1525.2|1524.9|1520.3|1520|3158
1601559900000|2020-10-01 13:45:00|1520.5|1520.2|1520.8|1520.5|1521.2|1520.9|1517|1516.7|3470
1601560200000|2020-10-01 13:50:00|1521|1520.7|1515.4|1515.1|1521.6|1521.3|1515.2|1514.9|2098
1601560500000|2020-10-01 13:55:00|1515.5|1515.2|1513.6|1513.3|1518.4|1518.1|1512.9|1512.6|1732
1601560800000|2020-10-01 14:00:00|1512.6|1512.3|1512.1|1511.8|1516|1515.7|1510.6|1510.3|3914
1601561100000|2020-10-01 14:05:00|1512.2|1511.9|1509.1|1508.8|1512.2|1511.9|1508.5|1508.2|2611
1601561400000|2020-10-01 14:10:00|1509|1508.7|1510.5|1510.2|1511|1510.7|1506|1505.7|2379
1601561700000|2020-10-01 14:15:00|1510.1|1509.8|1510.5|1510.2|1512.4|1512.1|1507.8|1507.5|4978
1601562000000|2020-10-01 14:20:00|1510.6|1510.3|1512.8|1512.5|1513.3|1513|1509.2|1508.9|1944
1601562300000|2020-10-01 14:25:00|1512.7|1512.4|1511.6|1511.3|1512.8|1512.5|1507.9|1507.6|1782
1601562600000|2020-10-01 14:30:00|1511.5|1511.2|1516.5|1516.2|1516.8|1516.5|1510.1|1509.8|2231
1601562900000|2020-10-01 14:35:00|1516.4|1516.1|1518.6|1518.3|1519.3|1519|1516.1|1515.8|2337
1601563200000|2020-10-01 14:40:00|1518.5|1518.2|1518.4|1518.1|1520.4|1520.1|1517.9|1517.6|2529
1601563500000|2020-10-01 14:45:00|1518.5|1518.2|1516.2|1515.9|1519|1518.7|1514.5|1514.2|2138
1601563800000|2020-10-01 14:50:00|1516.3|1516|1517.1|1516.8|1517.2|1516.9|1514.6|1514.3|1396
1601564100000|2020-10-01 14:55:00|1517.2|1516.9|1518.1|1517.8|1518.1|1517.8|1514.2|1513.9|2054
1601564400000|2020-10-01 15:00:00|1517.9|1517.6|1519.2|1518.9|1520.3|1520|1515.3|1515|3661
1601564700000|2020-10-01 15:05:00|1519.1|1518.8|1516.5|1516.2|1520.1|1519.8|1516.3|1516|2425
1601565000000|2020-10-01 15:10:00|1516.4|1516.1|1517.8|1517.5|1517.9|1517.6|1513.1|1512.8|1571
1601565300000|2020-10-01 15:15:00|1517.7|1517.4|1515.5|1515.2|1518.6|1518.3|1514.6|1514.3|2247
1601565600000|2020-10-01 15:20:00|1515.6|1515.3|1517.9|1517.6|1518.4|1518.1|1515.3|1515|917
1601565900000|2020-10-01 15:25:00|1517.8|1517.5|1518.2|1517.9|1519|1518.7|1516.3|1516|781
1601566200000|2020-10-01 15:30:00|1518.4|1518.1|1518.6|1518.3|1519|1518.7|1516.5|1516.2|705
1601566500000|2020-10-01 15:35:00|1518.5|1518.2|1516.8|1516.5|1519.3|1519|1515.5|1515.2|1032
1601566800000|2020-10-01 15:40:00|1517.1|1516.8|1517.8|1517.5|1518|1517.7|1516|1515.7|691
1601567100000|2020-10-01 15:45:00|1517.9|1517.6|1515.2|1514.9|1518.2|1517.9|1515|1514.7|1425
1601567400000|2020-10-01 15:50:00|1515|1514.7|1517.2|1516.9|1517.2|1516.9|1514.5|1514.2|2099
1601567700000|2020-10-01 15:55:00|1517.1|1516.8|1518.1|1517.8|1518.6|1518.3|1516.1|1515.8|1716
1601568000000|2020-10-01 16:00:00|1518|1517.7|1516.1|1515.8|1518.1|1517.8|1514.4|1514.1|1200
1601568300000|2020-10-01 16:05:00|1516|1515.7|1517.8|1517.5|1518.7|1518.4|1515.6|1515.3|626
1601568600000|2020-10-01 16:10:00|1517.9|1517.6|1518.7|1518.4|1519.2|1518.9|1517.3|1517|611
1601568900000|2020-10-01 16:15:00|1518.6|1518.3|1518.9|1518.6|1519.1|1518.8|1515.5|1515.2|1786
1601569200000|2020-10-01 16:20:00|1519|1518.7|1521.3|1521|1521.9|1521.6|1518.7|1518.4|1464
1601569500000|2020-10-01 16:25:00|1521.2|1520.9|1523|1522.7|1523.2|1522.9|1520.9|1520.6|696
1601569800000|2020-10-01 16:30:00|1522.9|1522.6|1521.6|1521.3|1523.3|1523|1521.3|1521|567
1601570100000|2020-10-01 16:35:00|1521.5|1521.2|1521.3|1521|1522|1521.7|1520.4|1520.1|777
1601570400000|2020-10-01 16:40:00|1521.2|1520.9|1522|1521.7|1522.4|1522.1|1519.9|1519.6|744
1601570700000|2020-10-01 16:45:00|1521.9|1521.6|1521.4|1521.1|1522|1521.7|1521|1520.7|393
1601571000000|2020-10-01 16:50:00|1521.5|1521.2|1520.6|1520.3|1521.8|1521.5|1520.3|1520|269
1601571300000|2020-10-01 16:55:00|1520.7|1520.4|1520.5|1520.2|1521.1|1520.8|1519.8|1519.5|1380
1601571600000|2020-10-01 17:00:00|1520.6|1520.3|1521|1520.7|1521.6|1521.3|1520.3|1520|1521
1601571900000|2020-10-01 17:05:00|1520.9|1520.6|1524.2|1523.9|1524.6|1524.3|1520.9|1520.6|2604
1601572200000|2020-10-01 17:10:00|1524.1|1523.8|1522.5|1522.2|1524.5|1524.2|1522.4|1522.1|943
1601572500000|2020-10-01 17:15:00|1522.7|1522.4|1523.7|1523.4|1523.7|1523.4|1521.9|1521.6|690
1601572800000|2020-10-01 17:20:00|1523.6|1523.3|1524.5|1524.2|1524.8|1524.5|1523.5|1523.2|766
1601573100000|2020-10-01 17:25:00|1524.4|1524.1|1523.8|1523.5|1525.1|1524.8|1522.9|1522.6|825
1601573400000|2020-10-01 17:30:00|1523.9|1523.6|1524.2|1523.9|1524.5|1524.2|1522.4|1522.1|660
1601573700000|2020-10-01 17:35:00|1524.1|1523.8|1525.2|1524.9|1525.6|1525.3|1524|1523.7|844
1601574000000|2020-10-01 17:40:00|1525.3|1525|1525|1524.7|1525.5|1525.2|1524.5|1524.2|815
1601574300000|2020-10-01 17:45:00|1525.1|1524.8|1523.7|1523.4|1525.9|1525.6|1523.5|1523.2|553
1601574600000|2020-10-01 17:50:00|1523.8|1523.5|1525.1|1524.8|1525.4|1525.1|1523.5|1523.2|749
1601574900000|2020-10-01 17:55:00|1525|1524.7|1520.1|1519.8|1525.4|1525.1|1519.3|1519|3679
1601575200000|2020-10-01 18:00:00|1520.2|1519.9|1517.2|1516.9|1523.4|1523.1|1512.6|1512.3|5653
1601575500000|2020-10-01 18:05:00|1517.5|1517.2|1514.9|1514.6|1518|1517.7|1513.9|1513.6|3152
1601575800000|2020-10-01 18:10:00|1514.7|1514.4|1516.8|1516.5|1517.1|1516.8|1512.9|1512.6|1898
1601576100000|2020-10-01 18:15:00|1516.7|1516.4|1516.8|1516.5|1517.7|1517.4|1513.7|1513.4|1667
1601576400000|2020-10-01 18:20:00|1516.9|1516.6|1519.5|1519.2|1519.5|1519.2|1516|1515.7|1064
1601576700000|2020-10-01 18:25:00|1519.6|1519.3|1524.3|1524|1524.4|1524.1|1518.8|1518.5|1228
1601577000000|2020-10-01 18:30:00|1524.1|1523.8|1524.9|1524.6|1525.4|1525.1|1523.6|1523.3|979
1601577300000|2020-10-01 18:35:00|1525|1524.7|1525.9|1525.6|1526.8|1526.5|1524.7|1524.4|1498
1601577600000|2020-10-01 18:40:00|1525.8|1525.5|1525.7|1525.4|1526.5|1526.2|1524|1523.7|1217
1601577900000|2020-10-01 18:45:00|1525.6|1525.3|1524.7|1524.4|1526|1525.7|1522.9|1522.6|2404
1601578200000|2020-10-01 18:50:00|1524.6|1524.3|1525.8|1525.5|1527|1526.7|1524.3|1524|2034
1601578500000|2020-10-01 18:55:00|1525.9|1525.6|1525.7|1525.4|1526.4|1526.1|1525.4|1525.1|623
1601578800000|2020-10-01 19:00:00|1525.6|1525.3|1528.1|1527.8|1528.7|1528.4|1525.6|1525.3|1883
1601579100000|2020-10-01 19:05:00|1527.9|1527.6|1527.7|1527.4|1528.3|1528|1526.3|1526|875
1601579400000|2020-10-01 19:10:00|1527.9|1527.6|1527.9|1527.6|1530.3|1530|1527.3|1527|1541
1601579700000|2020-10-01 19:15:00|1527.8|1527.5|1526.1|1525.8|1528.4|1528.1|1525.9|1525.6|1247
1601580000000|2020-10-01 19:20:00|1525.8|1525.5|1524.1|1523.8|1526.3|1526|1522.7|1522.4|1360
1601580300000|2020-10-01 19:25:00|1524|1523.7|1524.1|1523.8|1525.2|1524.9|1522.8|1522.5|760
1601580600000|2020-10-01 19:30:00|1523.8|1523.5|1525.8|1525.5|1526.1|1525.8|1523.7|1523.4|649
1601580900000|2020-10-01 19:35:00|1525.9|1525.6|1526.6|1526.3|1527.4|1527.1|1524.1|1523.8|876
1601581200000|2020-10-01 19:40:00|1526.7|1526.4|1525.2|1524.9|1527.5|1527.2|1524.9|1524.6|871
1601581500000|2020-10-01 19:45:00|1525.1|1524.8|1526.3|1526|1526.8|1526.5|1524.5|1524.2|1621
1601581800000|2020-10-01 19:50:00|1526.1|1525.8|1527.3|1527|1528.8|1528.5|1526.1|1525.8|3574
1601582100000|2020-10-01 19:55:00|1527.2|1526.9|1533.2|1532.9|1533.6|1533.3|1527.1|1526.8|13670
1601582400000|2020-10-01 20:00:00|1532.9|1532.6|1531.1|1530.8|1532.9|1532.6|1530.6|1530.3|4815
1601582700000|2020-10-01 20:05:00|1531.2|1530.9|1534.2|1533.9|1535|1534.7|1531.2|1530.9|2041
1601583000000|2020-10-01 20:10:00|1534.4|1534.1|1532.1|1531.3|1534.6|1534.3|1531.6|1531.3|2829
1601583300000|2020-10-01 20:15:00|1532.3|1531.5|1532.4|1531.6|1532.4|1531.6|1531.9|1531.1|1
1601583600000|2020-10-01 20:20:00|1532.3|1531.5|1532.5|1531.7|1532.6|1531.8|1532.3|1531.5|0
1601583900000|2020-10-01 20:25:00|1532.6|1531.8|1532.6|1531.8|1532.6|1531.8|1532.4|1531.6|0
1601584200000|2020-10-01 20:30:00|1533|1532.2|1532.1|1531.8|1533|1532.3|1531.3|1531|246
1601584500000|2020-10-01 20:35:00|1532.2|1531.9|1533.5|1533.2|1533.6|1533.3|1532.1|1531.8|179
1601584800000|2020-10-01 20:40:00|1533.6|1533.3|1532.4|1532.1|1533.8|1533.5|1532.4|1532.1|184
1601585100000|2020-10-01 20:45:00|1532.3|1532|1532.9|1532.6|1533.1|1532.8|1532.2|1531.9|92
1601585400000|2020-10-01 20:50:00|1532.8|1532.5|1533.3|1533|1533.4|1533.1|1532.8|1532.5|293
1601585700000|2020-10-01 20:55:00|1533.2|1532.9|1532.2|1531.4|1533.4|1533.1|1531.2|1530.9|361
1601586000000|2020-10-01 21:00:00|1532.3|1531.5|1532.5|1531.7|1532.5|1531.7|1532.1|1531.3|0
1601586300000|2020-10-01 21:05:00|1532.6|1531.8|1532.5|1531.7|1532.7|1531.9|1532.5|1531.7|0
1601586600000|2020-10-01 21:10:00|1532.6|1531.8|1532.5|1531.7|1532.6|1531.8|1532.5|1531.7|0
1601586900000|2020-10-01 21:15:00|1532.6|1531.8|1532.5|1531.7|1532.6|1531.8|1532.5|1531.7|0
1601587200000|2020-10-01 21:20:00|1532.6|1531.8|1532.6|1531.8|1532.6|1531.8|1532.5|1531.7|0
1601587500000|2020-10-01 21:25:00|1532.5|1531.7|1531.8|1531|1532.7|1531.9|1531.7|1530.9|0
1601587800000|2020-10-01 21:30:00|1531.7|1530.9|1531.7|1530.9|1531.7|1530.9|1531.7|1530.9|0
1601588100000|2020-10-01 21:35:00|1531.8|1531|1531.7|1530.9|1531.8|1531|1531.7|1530.9|0
1601588400000|2020-10-01 21:40:00|1531.8|1531|1531.7|1530.9|1531.8|1531|1531.7|1530.9|0
1601588700000|2020-10-01 21:45:00|1531.8|1531|1531.8|1531|1531.8|1531|1531.7|1530.9|0
1601589000000|2020-10-01 21:50:00|1531.7|1530.9|1531.6|1530.8|1531.8|1531|1531.6|1530.8|0
1601589300000|2020-10-01 21:55:00|1531.7|1530.9|1531.7|1530.9|1531.7|1530.9|1531.5|1530.7|0
1601589600000|2020-10-01 22:00:00|1532|1531.7|1531.8|1531.5|1533.1|1532.8|1531.3|1531|200
1601589900000|2020-10-01 22:05:00|1532|1531.7|1530.8|1530.5|1532.3|1532|1530.7|1530.4|164
1601590200000|2020-10-01 22:10:00|1530.9|1530.6|1531.8|1531.5|1532.1|1531.8|1530.5|1530.2|143
1601590500000|2020-10-01 22:15:00|1531.9|1531.6|1534.4|1534.1|1534.5|1534.2|1531.9|1531.6|119
1601590800000|2020-10-01 22:20:00|1534.3|1534|1534.8|1534.5|1535.5|1535.2|1534.2|1533.9|200
1601591100000|2020-10-01 22:25:00|1534.9|1534.6|1531.1|1530.8|1535.1|1534.8|1530.5|1530.2|335
1601591400000|2020-10-01 22:30:00|1531.3|1531|1532|1531.7|1532.1|1531.8|1528.8|1528.5|250
1601591700000|2020-10-01 22:35:00|1531.9|1531.6|1533.9|1533.6|1535|1534.7|1531.7|1531.4|280
1601592000000|2020-10-01 22:40:00|1534|1533.7|1533.4|1533.1|1534|1533.7|1533.1|1532.8|45
1601592300000|2020-10-01 22:45:00|1533.5|1533.2|1533.6|1533.3|1533.9|1533.6|1532.9|1532.6|20
1601592600000|2020-10-01 22:50:00|1533.7|1533.4|1533.5|1533.2|1533.8|1533.5|1533.3|1533|36
1601592900000|2020-10-01 22:55:00|1533.4|1533.1|1533.9|1533.6|1534|1533.7|1533.2|1532.9|10
1601593200000|2020-10-01 23:00:00|1533.8|1533.5|1533.7|1533.4|1533.9|1533.6|1533.3|1533|4
1601593500000|2020-10-01 23:05:00|1533.8|1533.5|1533.5|1533.2|1533.8|1533.5|1533.4|1533.1|17
1601593800000|2020-10-01 23:10:00|1533.6|1533.3|1532.7|1532.4|1534.1|1533.8|1531.4|1531.1|103
1601594100000|2020-10-01 23:15:00|1532.6|1532.3|1532.2|1531.9|1532.8|1532.5|1532.2|1531.9|60
1601594400000|2020-10-01 23:20:00|1532.4|1532.1|1531.8|1531.5|1532.4|1532.1|1531.5|1531.2|23
1601594700000|2020-10-01 23:25:00|1531.9|1531.6|1532.3|1532|1532.3|1532|1531.5|1531.2|27
1601595000000|2020-10-01 23:30:00|1532.5|1532.2|1532.3|1532|1532.9|1532.6|1531.4|1531.1|49
1601595300000|2020-10-01 23:35:00|1532.4|1532.1|1532.4|1532.1|1532.9|1532.6|1532.3|1532|15
1601595600000|2020-10-01 23:40:00|1532.3|1532|1531.6|1531.3|1532.5|1532.2|1531.6|1531.3|27
1601595900000|2020-10-01 23:45:00|1531.5|1531.2|1530.7|1530.4|1531.9|1531.6|1530.6|1530.3|62
1601596200000|2020-10-01 23:50:00|1530.6|1530.3|1531.1|1530.8|1531.5|1531.2|1530.6|1530.3|37
1601596500000|2020-10-01 23:55:00|1531.2|1530.9|1531.5|1531.2|1531.6|1531.3|1530.7|1530.4|18
1601596800000|2020-10-02 00:00:00|1531.3|1531|1533.5|1533.2|1534.3|1534|1531|1530.7|80
1601597100000|2020-10-02 00:05:00|1533.6|1533.3|1528.4|1528.1|1534|1533.7|1528.3|1528|229
1601597400000|2020-10-02 00:10:00|1528.3|1528|1528.3|1528|1529|1528.7|1526.5|1526.2|329
1601597700000|2020-10-02 00:15:00|1528.4|1528.1|1528.9|1528.6|1529|1528.7|1527.6|1527.3|30
1601598000000|2020-10-02 00:20:00|1529|1528.7|1529.2|1528.9|1529.6|1529.3|1528.8|1528.5|31
1601598300000|2020-10-02 00:25:00|1529.1|1528.8|1529.7|1529.4|1529.9|1529.6|1528.6|1528.3|37
1601598600000|2020-10-02 00:30:00|1529.6|1529.3|1527.4|1527.1|1529.7|1529.4|1527.2|1526.9|32
1601598900000|2020-10-02 00:35:00|1527.3|1527|1525.9|1525.6|1527.4|1527.1|1525.1|1524.8|150
1601599200000|2020-10-02 00:40:00|1525.8|1525.5|1524.1|1523.8|1526.1|1525.8|1523.9|1523.6|133
1601599500000|2020-10-02 00:45:00|1524|1523.7|1525.6|1525.3|1526|1525.7|1524|1523.7|66
1601599800000|2020-10-02 00:50:00|1525.7|1525.4|1525.9|1525.6|1526.9|1526.6|1525.3|1525|82
1601600100000|2020-10-02 00:55:00|1526|1525.7|1525.6|1525.3|1526.3|1526|1525.5|1525.2|16
1601600400000|2020-10-02 01:00:00|1525.7|1525.4|1526.5|1526.2|1526.5|1526.2|1525.2|1524.9|56
1601600700000|2020-10-02 01:05:00|1526.6|1526.3|1527.5|1527.2|1527.7|1527.4|1526.3|1526|39
1601601000000|2020-10-02 01:10:00|1527.4|1527.1|1526.9|1526.6|1527.5|1527.2|1526.8|1526.5|22
1601601300000|2020-10-02 01:15:00|1527|1526.7|1527|1526.7|1527.6|1527.3|1527|1526.7|15
1601601600000|2020-10-02 01:20:00|1526.9|1526.6|1526.7|1526.4|1526.9|1526.6|1526|1525.7|35
1601601900000|2020-10-02 01:25:00|1526.8|1526.5|1527.8|1527.5|1527.9|1527.6|1526.6|1526.3|58
1601602200000|2020-10-02 01:30:00|1527.9|1527.6|1527.8|1527.5|1528.4|1528.1|1527.8|1527.5|18
1601602500000|2020-10-02 01:35:00|1527.7|1527.4|1527.6|1527.3|1528|1527.7|1527.4|1527.1|20
1601602800000|2020-10-02 01:40:00|1527.5|1527.2|1527|1526.7|1527.6|1527.3|1526.8|1526.5|55
1601603100000|2020-10-02 01:45:00|1526.9|1526.6|1527.1|1526.8|1527.3|1527|1526.3|1526|85
1601603400000|2020-10-02 01:50:00|1527|1526.7|1527.7|1527.4|1527.8|1527.5|1526.3|1526|14
1601603700000|2020-10-02 01:55:00|1527.8|1527.5|1526.5|1526.2|1527.8|1527.5|1526|1525.7|27
1601604000000|2020-10-02 02:00:00|1526.6|1526.3|1526.1|1525.8|1527.2|1526.9|1525.7|1525.4|120
1601604300000|2020-10-02 02:05:00|1526.2|1525.9|1525.5|1525.2|1526.5|1526.2|1525.5|1525.2|23
1601604600000|2020-10-02 02:10:00|1525.4|1525.1|1526|1525.7|1526.1|1525.8|1525.3|1525|43
1601604900000|2020-10-02 02:15:00|1526.1|1525.8|1526.7|1526.4|1526.8|1526.5|1525.8|1525.5|17
1601605200000|2020-10-02 02:20:00|1526.8|1526.5|1526.3|1526|1527|1526.7|1526.3|1526|31
1601605500000|2020-10-02 02:25:00|1526.2|1525.9|1526.3|1526|1526.6|1526.3|1525.6|1525.3|20
1601605800000|2020-10-02 02:30:00|1526|1525.7|1526.5|1526.2|1526.6|1526.3|1525.9|1525.6|79
1601606100000|2020-10-02 02:35:00|1526.4|1526.1|1526.3|1526|1527|1526.7|1526|1525.7|27
1601606400000|2020-10-02 02:40:00|1526.5|1526.2|1526.3|1526|1526.7|1526.4|1526.2|1525.9|14
1601606700000|2020-10-02 02:45:00|1526.4|1526.1|1523|1522.7|1526.4|1526.1|1522.5|1522.2|184
1601607000000|2020-10-02 02:50:00|1522.9|1522.6|1522.3|1522|1523.1|1522.8|1522.1|1521.8|66
1601607300000|2020-10-02 02:55:00|1522.2|1521.9|1523.7|1523.4|1523.7|1523.4|1522|1521.7|44
1601607600000|2020-10-02 03:00:00|1523.8|1523.5|1524|1523.7|1524.5|1524.2|1523.3|1523|39
1601607900000|2020-10-02 03:05:00|1524.1|1523.8|1523.4|1523.1|1524.1|1523.8|1523.2|1522.9|30
1601608200000|2020-10-02 03:10:00|1523.5|1523.2|1524.2|1523.9|1524.5|1524.2|1523.5|1523.2|17
1601608500000|2020-10-02 03:15:00|1524.3|1524|1523.5|1523.2|1524.4|1524.1|1523.4|1523.1|46
1601608800000|2020-10-02 03:20:00|1523.6|1523.3|1523.7|1523.4|1524|1523.7|1523.4|1523.1|27
1601609100000|2020-10-02 03:25:00|1523.8|1523.5|1523.8|1523.5|1524.6|1524.3|1523.7|1523.4|18
1601609400000|2020-10-02 03:30:00|1523.9|1523.6|1524.5|1524.2|1525.4|1525.1|1523.8|1523.5|57
1601609700000|2020-10-02 03:35:00|1524.4|1524.1|1525.5|1525.2|1525.6|1525.3|1524.4|1524.1|22
1601610000000|2020-10-02 03:40:00|1525.4|1525.1|1525.2|1524.9|1526|1525.7|1524.9|1524.6|21
1601610300000|2020-10-02 03:45:00|1525.3|1525|1525.8|1525.5|1525.8|1525.5|1525.1|1524.8|8
1601610600000|2020-10-02 03:50:00|1525.9|1525.6|1527.9|1527.6|1527.9|1527.6|1525.9|1525.6|37
1601610900000|2020-10-02 03:55:00|1528|1527.7|1528|1527.7|1528.1|1527.8|1527.4|1527.1|37
1601611200000|2020-10-02 04:00:00|1527.9|1527.6|1527.5|1527.2|1528.1|1527.8|1527.4|1527.1|55
1601611500000|2020-10-02 04:05:00|1527.6|1527.3|1527.4|1527.1|1527.8|1527.5|1527.2|1526.9|27
1601611800000|2020-10-02 04:10:00|1527.3|1527|1526.9|1526.6|1527.4|1527.1|1526.7|1526.4|15
1601612100000|2020-10-02 04:15:00|1526.8|1526.5|1527.9|1527.6|1528|1527.7|1526.8|1526.5|15
1601612400000|2020-10-02 04:20:00|1527.8|1527.5|1526.7|1526.4|1527.9|1527.6|1526.3|1526|15
1601612700000|2020-10-02 04:25:00|1526.6|1526.3|1527.2|1526.9|1527.2|1526.9|1526.4|1526.1|2
1601613000000|2020-10-02 04:30:00|1527.3|1527|1528.2|1527.9|1529.1|1528.8|1526.9|1526.6|51
1601613300000|2020-10-02 04:35:00|1528.1|1527.8|1527.5|1527.2|1528.2|1527.9|1527.3|1527|16
1601613600000|2020-10-02 04:40:00|1527.4|1527.1|1527.2|1526.9|1527.6|1527.3|1527.1|1526.8|15
1601613900000|2020-10-02 04:45:00|1527.1|1526.8|1527.5|1527.2|1527.8|1527.5|1527.1|1526.8|10
1601614200000|2020-10-02 04:50:00|1527.6|1527.3|1521.6|1521.3|1527.7|1527.4|1521.2|1520.9|411
1601614500000|2020-10-02 04:55:00|1521.5|1521.2|1514.2|1513.9|1521.9|1521.6|1513.2|1512.9|1228
1601614800000|2020-10-02 05:00:00|1514|1513.7|1506.8|1506.5|1514.8|1514.5|1505.2|1504.9|1364
1601615100000|2020-10-02 05:05:00|1507|1506.7|1504.8|1504.5|1507.5|1507.2|1501.5|1501.2|789
1601615400000|2020-10-02 05:10:00|1504.7|1504.4|1507.6|1507.3|1509.1|1508.8|1504.2|1503.9|374
1601615700000|2020-10-02 05:15:00|1507.3|1507|1504.1|1503.8|1508.5|1508.2|1504.1|1503.8|369
1601616000000|2020-10-02 05:20:00|1504.2|1503.9|1501.4|1501.1|1505.6|1505.3|1500.8|1500.5|380
1601616300000|2020-10-02 05:25:00|1501.2|1500.9|1500.8|1500.5|1502.7|1502.4|1499.2|1498.9|271
1601616600000|2020-10-02 05:30:00|1500.6|1500.3|1496.4|1496.1|1500.8|1500.5|1496.4|1496.1|448
1601616900000|2020-10-02 05:35:00|1496.5|1496.2|1498.5|1498.2|1499.9|1499.6|1495.5|1495.2|366
1601617200000|2020-10-02 05:40:00|1498.7|1498.4|1503.2|1502.9|1503.2|1502.9|1498.1|1497.8|261
1601617500000|2020-10-02 05:45:00|1503.4|1503.1|1501.5|1501.2|1505|1504.7|1501.4|1501.1|291
1601617800000|2020-10-02 05:50:00|1501.6|1501.3|1500.5|1500.2|1502.4|1502.1|1498.4|1498.1|480
1601618100000|2020-10-02 05:55:00|1500.7|1500.4|1500.7|1500.4|1503.5|1503.2|1498.5|1498.2|371
1601618400000|2020-10-02 06:00:00|1501|1500.7|1500.8|1500.5|1502.8|1502.5|1500|1499.7|333
1601618700000|2020-10-02 06:05:00|1500.7|1500.4|1501.1|1500.8|1501.4|1501.1|1498.7|1498.4|282
1601619000000|2020-10-02 06:10:00|1501|1500.7|1502.3|1502|1503.2|1502.9|1500.7|1500.4|87
1601619300000|2020-10-02 06:15:00|1502.2|1501.9|1501.7|1501.4|1502.9|1502.6|1501.2|1500.9|94
1601619600000|2020-10-02 06:20:00|1501.6|1501.3|1505|1504.7|1505|1504.7|1501.4|1501.1|174
1601619900000|2020-10-02 06:25:00|1505.3|1505|1508|1507.7|1509.5|1509.2|1504.9|1504.6|393
1601620200000|2020-10-02 06:30:00|1508.1|1507.8|1505.9|1505.6|1508.7|1508.4|1505.5|1505.2|175
1601620500000|2020-10-02 06:35:00|1506|1505.7|1505.9|1505.6|1506.5|1506.2|1505.1|1504.8|78
1601620800000|2020-10-02 06:40:00|1506|1505.7|1506.2|1505.9|1507.4|1507.1|1505.7|1505.4|90
1601621100000|2020-10-02 06:45:00|1506.1|1505.8|1506|1505.7|1508.3|1508|1505.7|1505.4|168
1601621400000|2020-10-02 06:50:00|1505.9|1505.6|1509.1|1508.8|1509.4|1509.1|1505.9|1505.6|212
1601621700000|2020-10-02 06:55:00|1509|1508.7|1509.1|1508.8|1509.4|1509.1|1506.8|1506.5|236
1601622000000|2020-10-02 07:00:00|1508.9|1508.6|1507.7|1507.4|1509.3|1509|1505.6|1505.3|453
1601622300000|2020-10-02 07:05:00|1507.8|1507.5|1511.7|1511.4|1512.3|1512|1507.7|1507.4|306
1601622600000|2020-10-02 07:10:00|1511.5|1511.2|1511.6|1511.3|1512.6|1512.3|1509.9|1509.6|243
1601622900000|2020-10-02 07:15:00|1511.7|1511.4|1514.3|1514|1514.5|1514.2|1511.7|1511.4|356
1601623200000|2020-10-02 07:20:00|1514.2|1513.9|1514.3|1514|1516.4|1516.1|1513|1512.7|289
1601623500000|2020-10-02 07:25:00|1514.2|1513.9|1513.8|1513.5|1516|1515.7|1513.4|1513.1|344
1601623800000|2020-10-02 07:30:00|1513.9|1513.6|1514.8|1514.5|1515.3|1515|1513.4|1513.1|136
1601624100000|2020-10-02 07:35:00|1514.7|1514.4|1512.1|1511.8|1514.9|1514.6|1511.6|1511.3|173
1601624400000|2020-10-02 07:40:00|1512.4|1512.1|1512.5|1512.2|1513.4|1513.1|1512.2|1511.9|147
1601624700000|2020-10-02 07:45:00|1512.4|1512.1|1508.7|1508.4|1512.4|1512.1|1508.7|1508.4|186
1601625000000|2020-10-02 07:50:00|1508.4|1508.1|1509.2|1508.9|1509.6|1509.3|1507.8|1507.5|129
1601625300000|2020-10-02 07:55:00|1509.1|1508.8|1510.8|1510.5|1511.1|1510.8|1508.9|1508.6|142
1601625600000|2020-10-02 08:00:00|1510.4|1510.1|1512.2|1511.9|1512.9|1512.6|1509.5|1509.2|315
1601625900000|2020-10-02 08:05:00|1512.3|1512|1510.5|1510.2|1512.8|1512.5|1510.3|1510|83
1601626200000|2020-10-02 08:10:00|1510.4|1510.1|1509|1508.7|1510.4|1510.1|1508.2|1507.9|85
1601626500000|2020-10-02 08:15:00|1509.1|1508.8|1510.6|1510.3|1510.8|1510.5|1508.4|1508.1|146
1601626800000|2020-10-02 08:20:00|1510.7|1510.4|1510.8|1510.5|1510.9|1510.6|1509.8|1509.5|130
1601627100000|2020-10-02 08:25:00|1510.9|1510.6|1512.3|1512|1512.4|1512.1|1510.5|1510.2|270
1601627400000|2020-10-02 08:30:00|1512.2|1511.9|1511.3|1511|1512.4|1512.1|1509.1|1508.8|161
1601627700000|2020-10-02 08:35:00|1511.4|1511.1|1511.5|1511.2|1513.2|1512.9|1510.9|1510.6|194
1601628000000|2020-10-02 08:40:00|1511.6|1511.3|1511.2|1510.9|1512.4|1512.1|1510.9|1510.6|93
1601628300000|2020-10-02 08:45:00|1511.1|1510.8|1511.2|1510.9|1512.1|1511.8|1510.5|1510.2|44
1601628600000|2020-10-02 08:50:00|1511.1|1510.8|1512.1|1511.8|1512.1|1511.8|1510.4|1510.1|22
1601628900000|2020-10-02 08:55:00|1512|1511.7|1511.7|1511.4|1512.7|1512.4|1511.2|1510.9|27
1601629200000|2020-10-02 09:00:00|1511.8|1511.5|1513.1|1512.8|1513.4|1513.1|1510.6|1510.3|77
1601629500000|2020-10-02 09:05:00|1513|1512.7|1514.3|1514|1514.6|1514.3|1512.4|1512.1|151
1601629800000|2020-10-02 09:10:00|1514.2|1513.9|1514.5|1514.2|1515.4|1515.1|1514.1|1513.8|88
1601630100000|2020-10-02 09:15:00|1514.4|1514.1|1513.2|1512.9|1515.1|1514.8|1513.2|1512.9|50
1601630400000|2020-10-02 09:20:00|1513.3|1513|1509.6|1509.3|1514.2|1513.9|1509.4|1509.1|487
1601630700000|2020-10-02 09:25:00|1509.4|1509.1|1508.9|1508.6|1510.1|1509.8|1508.3|1508|221
1601631000000|2020-10-02 09:30:00|1508.8|1508.5|1508.4|1508.1|1510.4|1510.1|1508.4|1508.1|197
1601631300000|2020-10-02 09:35:00|1508.2|1507.9|1506.6|1506.3|1508.9|1508.6|1506.1|1505.8|170
1601631600000|2020-10-02 09:40:00|1506.5|1506.2|1503.5|1503.2|1506.7|1506.4|1502.6|1502.3|262
1601631900000|2020-10-02 09:45:00|1503.4|1503.1|1506.1|1505.8|1506.5|1506.2|1503.3|1503|338
1601632200000|2020-10-02 09:50:00|1505.9|1505.6|1506.7|1506.4|1506.8|1506.5|1505.1|1504.8|116
1601632500000|2020-10-02 09:55:00|1506.8|1506.5|1504.4|1504.1|1506.8|1506.5|1503.5|1503.2|198
1601632800000|2020-10-02 10:00:00|1504.2|1503.9|1502.9|1502.6|1504.3|1504|1501.6|1501.3|188
1601633100000|2020-10-02 10:05:00|1503|1502.7|1502.2|1501.9|1503.2|1502.9|1501.5|1501.2|87
1601633400000|2020-10-02 10:10:00|1502.3|1502|1501.3|1501|1503.1|1502.8|1501.1|1500.8|150
1601633700000|2020-10-02 10:15:00|1501.2|1500.9|1499.4|1499.1|1501.5|1501.2|1499|1498.7|506
1601634000000|2020-10-02 10:20:00|1499.5|1499.2|1498.9|1498.6|1499.6|1499.3|1498.3|1498|491
1601634300000|2020-10-02 10:25:00|1498.8|1498.5|1501.9|1501.6|1503.1|1502.8|1498.8|1498.5|430
1601634600000|2020-10-02 10:30:00|1501.8|1501.5|1502.5|1502.2|1503.6|1503.3|1500.7|1500.4|326
1601634900000|2020-10-02 10:35:00|1502.4|1502.1|1505.7|1505.4|1505.9|1505.6|1502|1501.7|348
1601635200000|2020-10-02 10:40:00|1505.6|1505.3|1506.9|1506.6|1507.3|1507|1505.5|1505.2|178
1601635500000|2020-10-02 10:45:00|1507|1506.7|1505.3|1505|1507|1506.7|1505.1|1504.8|131
1601635800000|2020-10-02 10:50:00|1505.5|1505.2|1507.4|1507.1|1507.6|1507.3|1505.3|1505|88
1601636100000|2020-10-02 10:55:00|1507.3|1507|1506.9|1506.6|1507.5|1507.2|1506.2|1505.9|243
1601636400000|2020-10-02 11:00:00|1506.7|1506.4|1508.4|1508.1|1508.6|1508.3|1506.6|1506.3|199
1601636700000|2020-10-02 11:05:00|1508.3|1508|1506.5|1506.2|1509|1508.7|1506.4|1506.1|259
1601637000000|2020-10-02 11:10:00|1506.6|1506.3|1506.8|1506.5|1507.8|1507.5|1506.4|1506.1|131
1601637300000|2020-10-02 11:15:00|1507|1506.7|1505.9|1505.6|1507.3|1507|1505.5|1505.2|131
1601637600000|2020-10-02 11:20:00|1505.8|1505.5|1503.5|1503.2|1506.2|1505.9|1503.5|1503.2|214
1601637900000|2020-10-02 11:25:00|1503.4|1503.1|1504.8|1504.5|1504.9|1504.6|1503|1502.7|109
1601638200000|2020-10-02 11:30:00|1504.7|1504.4|1504.4|1504.1|1506.1|1505.8|1503.7|1503.4|274
1601638500000|2020-10-02 11:35:00|1504.3|1504|1505|1504.7|1505.4|1505.1|1504.1|1503.8|169
1601638800000|2020-10-02 11:40:00|1504.9|1504.6|1502.4|1502.1|1504.9|1504.6|1502|1501.7|425
1601639100000|2020-10-02 11:45:00|1502.3|1502|1503.7|1503.4|1503.8|1503.5|1502.1|1501.8|186
1601639400000|2020-10-02 11:50:00|1503.8|1503.5|1505.3|1505|1506.4|1506.1|1501.6|1501.3|414
1601639700000|2020-10-02 11:55:00|1505.2|1504.9|1505.4|1505.1|1506.6|1506.3|1503.5|1503.2|506
1601640000000|2020-10-02 12:00:00|1505.1|1504.8|1504.9|1504.6|1507.3|1507|1504.7|1504.4|266
1601640300000|2020-10-02 12:05:00|1504.8|1504.5|1509.3|1509|1509.8|1509.5|1504.8|1504.5|449
1601640600000|2020-10-02 12:10:00|1509.4|1509.1|1510.9|1510.6|1511.1|1510.8|1508.8|1508.5|241
1601640900000|2020-10-02 12:15:00|1510.8|1510.5|1510.8|1510.5|1511|1510.7|1509.9|1509.6|118
1601641200000|2020-10-02 12:20:00|1511|1510.7|1511|1510.7|1511.5|1511.2|1509.5|1509.2|265
1601641500000|2020-10-02 12:25:00|1510.9|1510.6|1512.4|1512.1|1513.2|1512.9|1509.1|1508.8|333
1601641800000|2020-10-02 12:30:00|1512.5|1512.2|1509.4|1509.1|1512.5|1512.2|1507.4|1507.1|514
1601642100000|2020-10-02 12:35:00|1509.3|1509|1507.1|1506.8|1509.3|1509|1505.5|1505.2|399
1601642400000|2020-10-02 12:40:00|1507|1506.7|1504.9|1504.6|1507.7|1507.4|1504.8|1504.5|99
1601642700000|2020-10-02 12:45:00|1504.8|1504.5|1503.1|1502.8|1505.4|1505.1|1501.6|1501.3|305
1601643000000|2020-10-02 12:50:00|1502.9|1502.6|1502|1501.7|1503.1|1502.8|1500.8|1500.5|368
1601643300000|2020-10-02 12:55:00|1502.1|1501.8|1504.4|1504.1|1505.5|1505.2|1501.5|1501.2|330
1601643600000|2020-10-02 13:00:00|1504.6|1504.3|1500.7|1500.4|1504.7|1504.4|1500.2|1499.9|375
1601643900000|2020-10-02 13:05:00|1500.6|1500.3|1501.4|1501.1|1501.7|1501.4|1500.1|1499.8|384
1601644200000|2020-10-02 13:10:00|1501.5|1501.2|1501|1500.7|1502.1|1501.8|1500.2|1499.9|230
1601644500000|2020-10-02 13:15:00|1501.1|1500.8|1502.6|1502.3|1502.8|1502.5|1500.9|1500.6|752
1601644800000|2020-10-02 13:20:00|1502.7|1502.4|1500.8|1500.5|1502.7|1502.4|1500.1|1499.8|646
1601645100000|2020-10-02 13:25:00|1500.7|1500.4|1505.7|1505.4|1506.1|1505.8|1500.7|1500.4|1253
1601645400000|2020-10-02 13:30:00|1504.8|1504.5|1509.2|1508.9|1509.5|1509.2|1501.5|1501.2|6034
1601645700000|2020-10-02 13:35:00|1509.4|1509.1|1519.3|1519|1520.4|1520.1|1508|1507.7|4806
1601646000000|2020-10-02 13:40:00|1519.1|1518.8|1517.1|1516.8|1519.3|1519|1516.1|1515.8|3248
1601646300000|2020-10-02 13:45:00|1516.9|1516.6|1518.5|1518.2|1519.1|1518.8|1515.7|1515.4|2331
1601646600000|2020-10-02 13:50:00|1518.4|1518.1|1514.7|1514.4|1519.2|1518.9|1513.6|1513.3|1702
1601646900000|2020-10-02 13:55:00|1514.6|1514.3|1518.1|1517.8|1518.3|1518|1513.6|1513.3|2233
1601647200000|2020-10-02 14:00:00|1517.9|1517.6|1524.4|1524.1|1524.6|1524.3|1517.2|1516.9|2719
1601647500000|2020-10-02 14:05:00|1524.5|1524.2|1528.2|1527.9|1530.3|1530|1524.5|1524.2|2629
1601647800000|2020-10-02 14:10:00|1528.3|1528|1525.4|1525.1|1530|1529.7|1525.1|1524.8|2183
1601648100000|2020-10-02 14:15:00|1525.3|1525|1523.6|1523.3|1527.1|1526.8|1523.3|1523|3239
1601648400000|2020-10-02 14:20:00|1523.7|1523.4|1521.5|1521.2|1524.8|1524.5|1520.9|1520.6|2673
1601648700000|2020-10-02 14:25:00|1521.6|1521.3|1523.1|1522.8|1524.5|1524.2|1520.1|1519.8|3041
1601649000000|2020-10-02 14:30:00|1523|1522.7|1524.5|1524.2|1524.8|1524.5|1520.8|1520.5|1246
1601649300000|2020-10-02 14:35:00|1524.4|1524.1|1517.8|1517.5|1524.4|1524.1|1517.8|1517.5|1390
1601649600000|2020-10-02 14:40:00|1517.7|1517.4|1518.2|1517.9|1519.9|1519.6|1516.2|1515.9|1139
1601649900000|2020-10-02 14:45:00|1518.3|1518|1521.5|1521.2|1522.7|1522.4|1516.9|1516.6|1080
1601650200000|2020-10-02 14:50:00|1521.6|1521.3|1521.4|1521.1|1522.2|1521.9|1519.7|1519.4|1716
1601650500000|2020-10-02 14:55:00|1521.7|1521.4|1523.2|1522.9|1524.6|1524.3|1521.7|1521.4|1584
1601650800000|2020-10-02 15:00:00|1523|1522.7|1523.5|1523.2|1525.8|1525.5|1521|1520.7|3769
1601651100000|2020-10-02 15:05:00|1523.6|1523.3|1525.1|1524.8|1527.4|1527.1|1522|1521.7|1573
1601651400000|2020-10-02 15:10:00|1525.2|1524.9|1527|1526.7|1527.4|1527.1|1524.8|1524.5|1632
1601651700000|2020-10-02 15:15:00|1527.1|1526.8|1529.7|1529.4|1530.6|1530.3|1526|1525.7|3157
1601652000000|2020-10-02 15:20:00|1529.6|1529.3|1531.1|1530.8|1531.3|1531|1529.2|1528.9|1972
1601652300000|2020-10-02 15:25:00|1531.3|1531|1532.5|1532.2|1533.8|1533.5|1530.5|1530.2|1701
1601652600000|2020-10-02 15:30:00|1532.3|1532|1528.7|1528.4|1533.5|1533.2|1527.9|1527.6|1955
1601652900000|2020-10-02 15:35:00|1529|1528.7|1526.4|1526.1|1531.1|1530.8|1526.4|1526.1|1559
1601653200000|2020-10-02 15:40:00|1526.2|1525.9|1527.2|1526.9|1528.1|1527.8|1525.6|1525.3|2061
1601653500000|2020-10-02 15:45:00|1527|1526.7|1529.4|1529.1|1530.3|1530|1526.6|1526.3|1387
1601653800000|2020-10-02 15:50:00|1529.5|1529.2|1527.5|1527.2|1529.9|1529.6|1527.1|1526.8|2229
1601654100000|2020-10-02 15:55:00|1527.4|1527.1|1523|1522.7|1527.4|1527.1|1522|1521.7|2927
1601654400000|2020-10-02 16:00:00|1522.8|1522.5|1521|1520.7|1523.8|1523.5|1521|1520.7|2265
1601654700000|2020-10-02 16:05:00|1521.1|1520.8|1528.8|1528.5|1529.3|1529|1519.6|1519.3|3893
1601655000000|2020-10-02 16:10:00|1528.9|1528.6|1533.3|1533|1538.1|1537.8|1528.9|1528.6|5777
1601655300000|2020-10-02 16:15:00|1533.2|1532.9|1541.2|1540.9|1541.2|1540.9|1533|1532.7|4119
1601655600000|2020-10-02 16:20:00|1541.1|1540.8|1539|1538.7|1543.9|1543.6|1537.6|1537.3|4476
1601655900000|2020-10-02 16:25:00|1539.2|1538.9|1538.2|1537.9|1541.6|1541.3|1537.9|1537.6|1917
1601656200000|2020-10-02 16:30:00|1538.1|1537.8|1540.2|1539.9|1541.1|1540.8|1537.8|1537.5|3118
1601656500000|2020-10-02 16:35:00|1540.3|1540|1544.4|1544.1|1545.8|1545.5|1539.8|1539.5|2756
1601656800000|2020-10-02 16:40:00|1544.3|1544|1544.2|1543.9|1544.6|1544.3|1542|1541.7|2178
1601657100000|2020-10-02 16:45:00|1544.3|1544|1541.7|1541.4|1544.8|1544.5|1541.6|1541.3|1105
1601657400000|2020-10-02 16:50:00|1541.6|1541.3|1540.9|1540.6|1542.3|1542|1539.8|1539.5|2909
1601657700000|2020-10-02 16:55:00|1541|1540.7|1540.6|1540.3|1543.3|1543|1539.7|1539.4|870
1601658000000|2020-10-02 17:00:00|1540.8|1540.5|1539.9|1539.6|1542.8|1542.5|1539.5|1539.2|955
1601658300000|2020-10-02 17:05:00|1540|1539.7|1538.6|1538.3|1540.2|1539.9|1538|1537.7|1190
1601658600000|2020-10-02 17:10:00|1538.7|1538.4|1537.3|1537|1541.6|1541.3|1537.2|1536.9|1095
1601658900000|2020-10-02 17:15:00|1537.4|1537.1|1538.7|1538.4|1539.6|1539.3|1536.8|1536.5|1295
1601659200000|2020-10-02 17:20:00|1538.8|1538.5|1540.7|1540.4|1540.8|1540.5|1538.1|1537.8|1083
1601659500000|2020-10-02 17:25:00|1540.8|1540.5|1539.1|1538.8|1541.3|1541|1538.3|1538|928
1601659800000|2020-10-02 17:30:00|1539.2|1538.9|1534.2|1533.9|1540.1|1539.8|1534|1533.7|1105
1601660100000|2020-10-02 17:35:00|1534.1|1533.8|1537.4|1537.1|1537.6|1537.3|1534.1|1533.8|574
1601660400000|2020-10-02 17:40:00|1537.3|1537|1530.4|1530.1|1537.8|1537.5|1529.7|1529.4|3385
1601660700000|2020-10-02 17:45:00|1530.5|1530.2|1530.5|1530.2|1532.6|1532.3|1529.4|1529.1|1224
1601661000000|2020-10-02 17:50:00|1530.6|1530.3|1529.4|1529.1|1531|1530.7|1528.4|1528.1|1145
1601661300000|2020-10-02 17:55:00|1529.5|1529.2|1530.7|1530.4|1531.9|1531.6|1528.8|1528.5|1038
1601661600000|2020-10-02 18:00:00|1530.6|1530.3|1534.1|1533.8|1534.1|1533.8|1530.6|1530.3|901
1601661900000|2020-10-02 18:05:00|1534.2|1533.9|1535.7|1535.4|1536.5|1536.2|1533.6|1533.3|1535
1601662200000|2020-10-02 18:10:00|1535.9|1535.6|1536.3|1536|1537.3|1537|1535.1|1534.8|1148
1601662500000|2020-10-02 18:15:00|1536.4|1536.1|1538|1537.7|1538.6|1538.3|1536|1535.7|783
1601662800000|2020-10-02 18:20:00|1538.1|1537.8|1538.3|1538|1539.2|1538.9|1536.6|1536.3|973
1601663100000|2020-10-02 18:25:00|1538.4|1538.1|1537.8|1537.5|1538.7|1538.4|1537.3|1537|546
1601663400000|2020-10-02 18:30:00|1537.9|1537.6|1537.8|1537.5|1538.8|1538.5|1535.8|1535.5|1215
1601663700000|2020-10-02 18:35:00|1538.1|1537.8|1537.5|1537.2|1539.5|1539.2|1537.2|1536.9|2456
1601664000000|2020-10-02 18:40:00|1537.4|1537.1|1538.8|1538.5|1539.5|1539.2|1536.7|1536.4|934
1601664300000|2020-10-02 18:45:00|1539|1538.7|1539.1|1538.8|1540.9|1540.6|1537.6|1537.3|1498
1601664600000|2020-10-02 18:50:00|1539|1538.7|1537.7|1537.4|1539.5|1539.2|1536.4|1536.1|1031
1601664900000|2020-10-02 18:55:00|1537.8|1537.5|1539.5|1539.2|1541.4|1541.1|1537.7|1537.4|1193
1601665200000|2020-10-02 19:00:00|1539.7|1539.4|1538.7|1538.4|1540|1539.7|1536|1535.7|1091
1601665500000|2020-10-02 19:05:00|1538.6|1538.3|1539.3|1539|1539.8|1539.5|1537.4|1537.1|875
1601665800000|2020-10-02 19:10:00|1539.2|1538.9|1537.8|1537.5|1543.3|1543|1535.2|1534.9|3974
1601666100000|2020-10-02 19:15:00|1537.9|1537.6|1539.7|1539.4|1540.1|1539.8|1536.1|1535.8|1345
1601666400000|2020-10-02 19:20:00|1539.6|1539.3|1541.4|1541.1|1542.1|1541.8|1539|1538.7|831
1601666700000|2020-10-02 19:25:00|1541.3|1541|1542.6|1542.3|1543.2|1542.9|1540.8|1540.5|1130
1601667000000|2020-10-02 19:30:00|1542.8|1542.5|1543.6|1543.3|1544.3|1544|1541.3|1541|1402
1601667300000|2020-10-02 19:35:00|1543.5|1543.2|1542.8|1542.5|1543.9|1543.6|1541.4|1541.1|1296
1601667600000|2020-10-02 19:40:00|1542.9|1542.6|1543.1|1542.8|1543.2|1542.9|1540.7|1540.4|1158
1601667900000|2020-10-02 19:45:00|1543|1542.7|1543|1542.7|1543.3|1543|1541.4|1541.1|1505
1601668200000|2020-10-02 19:50:00|1543.4|1543.1|1541.3|1541|1543.4|1543.1|1540.5|1540.2|2542
1601668500000|2020-10-02 19:55:00|1541.4|1541.1|1537.3|1537|1542|1541.7|1536.4|1536.1|9452
1601668800000|2020-10-02 20:00:00|1536.8|1536.5|1537.7|1537.4|1539.1|1538.8|1536.6|1536.3|3750
1601669100000|2020-10-02 20:05:00|1537.6|1537.3|1535.5|1535.2|1538.3|1538|1534.4|1534.1|1999
1601669400000|2020-10-02 20:10:00|1535.6|1535.3|1536.5|1535.7|1537.2|1536.9|1534.7|1534.4|1537
1601669700000|2020-10-02 20:15:00|1536.4|1535.6|1538.2|1537.4|1538.4|1537.6|1536.3|1535.5|0
1601670000000|2020-10-02 20:20:00|1538.3|1537.5|1538|1537.2|1538.7|1537.9|1537.6|1536.8|0
1601670300000|2020-10-02 20:25:00|1537.9|1537.1|1538|1537.2|1538.9|1538.1|1537.9|1537.1|0
1601670600000|2020-10-02 20:30:00|1537.2|1536.4|1541.6|1541.3|1543.2|1542.9|1537.2|1536.4|935
1601670900000|2020-10-02 20:35:00|1541.5|1541.2|1541.1|1540.8|1541.5|1541.2|1540.8|1540.5|145
1601671200000|2020-10-02 20:40:00|1541.2|1540.9|1541.1|1540.8|1541.6|1541.3|1540.9|1540.6|103
1601671500000|2020-10-02 20:45:00|1541.3|1541|1541.1|1540.8|1541.4|1541.1|1541.1|1540.8|62
1601671800000|2020-10-02 20:50:00|1541.4|1541.1|1542.5|1542.2|1542.9|1542.6|1541.4|1541.1|181
1601672100000|2020-10-02 20:55:00|1542.6|1542.3|1542.2|1541.4|1542.6|1542.3|1541.7|1541.4|244
1601848800000|2020-10-04 22:00:00|1543.3|1542.5|1545.9|1545.6|1548.6|1548.3|1543.3|1542.5|858
1601849100000|2020-10-04 22:05:00|1545.8|1545.5|1546.1|1545.8|1547.1|1546.8|1545.5|1545.2|747
1601849400000|2020-10-04 22:10:00|1546|1545.7|1543.6|1543.3|1546.2|1545.9|1543.5|1543.2|713
1601849700000|2020-10-04 22:15:00|1543.5|1543.2|1541.6|1541.3|1544|1543.7|1540.3|1540|240
1601850000000|2020-10-04 22:20:00|1541.5|1541.2|1543.7|1543.4|1544.7|1544.4|1541.5|1541.2|114
1601850300000|2020-10-04 22:25:00|1543.8|1543.5|1543.3|1543|1544.6|1544.3|1542.7|1542.4|346
1601850600000|2020-10-04 22:30:00|1543.4|1543.1|1545|1544.7|1545.2|1544.9|1543.3|1543|115
1601850900000|2020-10-04 22:35:00|1544.9|1544.6|1544.6|1544.3|1545.3|1545|1544.5|1544.2|52
1601851200000|2020-10-04 22:40:00|1544.7|1544.4|1542.1|1541.8|1545.2|1544.9|1542|1541.7|170
1601851500000|2020-10-04 22:45:00|1542|1541.7|1543.2|1542.9|1543.5|1543.2|1541.9|1541.6|57
1601851800000|2020-10-04 22:50:00|1543.3|1543|1543.2|1542.9|1543.4|1543.1|1542.6|1542.3|22
1601852100000|2020-10-04 22:55:00|1543.3|1543|1544|1543.7|1544.4|1544.1|1543.3|1543|66
1601852400000|2020-10-04 23:00:00|1544.1|1543.8|1544.3|1544|1544.5|1544.2|1543.9|1543.6|24
1601852700000|2020-10-04 23:05:00|1544.5|1544.2|1544|1543.7|1544.5|1544.2|1543.7|1543.4|17
1601853000000|2020-10-04 23:10:00|1543.9|1543.6|1545.2|1544.9|1545.6|1545.3|1543.8|1543.5|56
1601853300000|2020-10-04 23:15:00|1545.1|1544.8|1543.6|1543.3|1545.2|1544.9|1543.3|1543|75
1601853600000|2020-10-04 23:20:00|1543.5|1543.2|1544.5|1544.2|1544.7|1544.4|1543.4|1543.1|58
1601853900000|2020-10-04 23:25:00|1544.4|1544.1|1543.4|1543.1|1544.4|1544.1|1543.4|1543.1|59
1601854200000|2020-10-04 23:30:00|1543.5|1543.2|1543.3|1543|1544.2|1543.9|1543.2|1542.9|108
1601854500000|2020-10-04 23:35:00|1543.5|1543.2|1543.7|1543.4|1543.8|1543.5|1543.5|1543.2|11
1601854800000|2020-10-04 23:40:00|1543.8|1543.5|1544|1543.7|1544.5|1544.2|1543.4|1543.1|40
1601855100000|2020-10-04 23:45:00|1544.2|1543.9|1543.9|1543.6|1544.2|1543.9|1542.3|1542|82
1601855400000|2020-10-04 23:50:00|1544.1|1543.8|1545|1544.7|1545.2|1544.9|1544.1|1543.8|43
1601855700000|2020-10-04 23:55:00|1545.1|1544.8|1546.3|1546|1547.5|1547.2|1544.9|1544.6|127
1601856000000|2020-10-05 00:00:00|1546.4|1546.1|1547.5|1547.2|1547.5|1547.2|1545|1544.7|61
1601856300000|2020-10-05 00:05:00|1547.6|1547.3|1548.1|1547.8|1549|1548.7|1546.9|1546.6|326
1601856600000|2020-10-05 00:10:00|1548.2|1547.9|1548.9|1548.6|1549.6|1549.3|1548.1|1547.8|95
1601856900000|2020-10-05 00:15:00|1548.8|1548.5|1549.3|1549|1549.5|1549.2|1548.4|1548.1|87
1601857200000|2020-10-05 00:20:00|1549.4|1549.1|1549.1|1548.8|1549.9|1549.6|1548.7|1548.4|42
1601857500000|2020-10-05 00:25:00|1549|1548.7|1548.5|1548.2|1549.3|1549|1548.4|1548.1|19
1601857800000|2020-10-05 00:30:00|1548.6|1548.3|1548.1|1547.8|1549.1|1548.8|1547.6|1547.3|32
1601858100000|2020-10-05 00:35:00|1547.9|1547.6|1549.4|1549.1|1549.6|1549.3|1547.9|1547.6|36
1601858400000|2020-10-05 00:40:00|1549.6|1549.3|1548.8|1548.5|1549.7|1549.4|1548.5|1548.2|59
1601858700000|2020-10-05 00:45:00|1548.7|1548.4|1548.7|1548.4|1549.1|1548.8|1548|1547.7|74
1601859000000|2020-10-05 00:50:00|1548.8|1548.5|1549|1548.7|1549.4|1549.1|1548.6|1548.3|67
1601859300000|2020-10-05 00:55:00|1548.9|1548.6|1550.4|1550.1|1550.4|1550.1|1548.9|1548.6|133
1601859600000|2020-10-05 01:00:00|1550.3|1550|1549.5|1549.2|1550.8|1550.5|1549.1|1548.8|86
1601859900000|2020-10-05 01:05:00|1549.6|1549.3|1550.4|1550.1|1550.5|1550.2|1549.1|1548.8|134
1601860200000|2020-10-05 01:10:00|1550.3|1550|1549.5|1549.2|1550.3|1550|1549.1|1548.8|36
1601860500000|2020-10-05 01:15:00|1549.4|1549.1|1548.6|1548.3|1550|1549.7|1548.4|1548.1|93
1601860800000|2020-10-05 01:20:00|1548.7|1548.4|1549.1|1548.8|1549.3|1549|1548.6|1548.3|41
1601861100000|2020-10-05 01:25:00|1549.2|1548.9|1548.9|1548.6|1549.6|1549.3|1548.6|1548.3|47
1601861400000|2020-10-05 01:30:00|1548.8|1548.5|1548.6|1548.3|1549.1|1548.8|1548|1547.7|88
1601861700000|2020-10-05 01:35:00|1548.7|1548.4|1548.2|1547.9|1548.7|1548.4|1547.6|1547.3|79
1601862000000|2020-10-05 01:40:00|1548.1|1547.8|1547.8|1547.5|1548.5|1548.2|1547.3|1547|63
1601862300000|2020-10-05 01:45:00|1547.9|1547.6|1548.1|1547.8|1548.6|1548.3|1547.2|1546.9|63
1601862600000|2020-10-05 01:50:00|1548.2|1547.9|1547.4|1547.1|1548.7|1548.4|1547.3|1547|88
1601862900000|2020-10-05 01:55:00|1547.3|1547|1547.4|1547.1|1547.6|1547.3|1546.5|1546.2|100
1601863200000|2020-10-05 02:00:00|1547.5|1547.2|1548.1|1547.8|1548.1|1547.8|1547|1546.7|77
1601863500000|2020-10-05 02:05:00|1548|1547.7|1548.2|1547.9|1548.6|1548.3|1547.8|1547.5|68
1601863800000|2020-10-05 02:10:00|1548.1|1547.8|1548.3|1548|1549|1548.7|1548|1547.7|55
1601864100000|2020-10-05 02:15:00|1548.4|1548.1|1548.6|1548.3|1549.1|1548.8|1548.4|1548.1|32
1601864400000|2020-10-05 02:20:00|1548.7|1548.4|1548.3|1548|1548.9|1548.6|1548.2|1547.9|36
1601864700000|2020-10-05 02:25:00|1548.4|1548.1|1548.5|1548.2|1548.6|1548.3|1548|1547.7|25
1601865000000|2020-10-05 02:30:00|1548.6|1548.3|1549.1|1548.8|1549.3|1549|1548.3|1548|68
1601865300000|2020-10-05 02:35:00|1549.2|1548.9|1548.8|1548.5|1549.2|1548.9|1548|1547.7|32
1601865600000|2020-10-05 02:40:00|1548.7|1548.4|1548.8|1548.5|1549|1548.7|1548.5|1548.2|53
1601865900000|2020-10-05 02:45:00|1548.7|1548.4|1549|1548.7|1549.2|1548.9|1548.7|1548.4|14
1601866200000|2020-10-05 02:50:00|1549.1|1548.8|1548.9|1548.6|1549.2|1548.9|1548.7|1548.4|19
1601866500000|2020-10-05 02:55:00|1548.8|1548.5|1548.8|1548.5|1549.2|1548.9|1548.7|1548.4|22
1601866800000|2020-10-05 03:00:00|1548.9|1548.6|1550.1|1549.8|1550.8|1550.5|1548.8|1548.5|443
1601867100000|2020-10-05 03:05:00|1550.2|1549.9|1550.2|1549.9|1550.5|1550.2|1550|1549.7|36
1601867400000|2020-10-05 03:10:00|1550.3|1550|1550.3|1550|1550.4|1550.1|1550.2|1549.9|23
1601867700000|2020-10-05 03:15:00|1550.4|1550.1|1550.3|1550|1550.6|1550.3|1550.3|1550|9
1601868000000|2020-10-05 03:20:00|1550.4|1550.1|1549.8|1549.5|1550.4|1550.1|1549.6|1549.3|22
1601868300000|2020-10-05 03:25:00|1549.9|1549.6|1550|1549.7|1550.1|1549.8|1549.7|1549.4|13
1601868600000|2020-10-05 03:30:00|1549.9|1549.6|1549.6|1549.3|1550.3|1550|1549.3|1549|51
1601868900000|2020-10-05 03:35:00|1549.7|1549.4|1549.4|1549.1|1549.9|1549.6|1549.4|1549.1|34
1601869200000|2020-10-05 03:40:00|1549.5|1549.2|1549|1548.7|1549.6|1549.3|1548.9|1548.6|57
1601869500000|2020-10-05 03:45:00|1549.1|1548.8|1549.1|1548.8|1549.2|1548.9|1548.5|1548.2|49
1601869800000|2020-10-05 03:50:00|1549|1548.7|1547.5|1547.2|1549|1548.7|1547.5|1547.2|71
1601870100000|2020-10-05 03:55:00|1547.4|1547.1|1546.1|1545.8|1547.8|1547.5|1546.1|1545.8|111
1601870400000|2020-10-05 04:00:00|1546.2|1545.9|1546.7|1546.4|1546.7|1546.4|1545.5|1545.2|165
1601870700000|2020-10-05 04:05:00|1546.8|1546.5|1547|1546.7|1547.2|1546.9|1546.7|1546.4|101
1601871000000|2020-10-05 04:10:00|1547.1|1546.8|1547.4|1547.1|1547.6|1547.3|1546.8|1546.5|44
1601871300000|2020-10-05 04:15:00|1547.3|1547|1547.5|1547.2|1547.7|1547.4|1547.2|1546.9|36
1601871600000|2020-10-05 04:20:00|1547.6|1547.3|1546.8|1546.5|1547.6|1547.3|1546.7|1546.4|36
1601871900000|2020-10-05 04:25:00|1546.7|1546.4|1546.6|1546.3|1547.2|1546.9|1546.5|1546.2|24
1601872200000|2020-10-05 04:30:00|1546.7|1546.4|1548.1|1547.8|1548.4|1548.1|1546.7|1546.4|100
1601872500000|2020-10-05 04:35:00|1548|1547.7|1547.8|1547.5|1548.4|1548.1|1547.6|1547.3|52
1601872800000|2020-10-05 04:40:00|1547.9|1547.6|1547.8|1547.5|1548|1547.7|1547.2|1546.9|49
1601873100000|2020-10-05 04:45:00|1547.7|1547.4|1547.4|1547.1|1547.9|1547.6|1547.1|1546.8|33
1601873400000|2020-10-05 04:50:00|1547.3|1547|1547.5|1547.2|1547.6|1547.3|1547.3|1547|19
1601873700000|2020-10-05 04:55:00|1547.6|1547.3|1548.3|1548|1548.3|1548|1547.5|1547.2|27
1601874000000|2020-10-05 05:00:00|1548.4|1548.1|1548.4|1548.1|1548.6|1548.3|1548.1|1547.8|41
1601874300000|2020-10-05 05:05:00|1548.6|1548.3|1548.2|1547.9|1549.3|1549|1548.1|1547.8|46
1601874600000|2020-10-05 05:10:00|1548.1|1547.8|1548.6|1548.3|1548.7|1548.4|1547.9|1547.6|34
1601874900000|2020-10-05 05:15:00|1548.5|1548.2|1548.8|1548.5|1548.8|1548.5|1547.9|1547.6|38
1601875200000|2020-10-05 05:20:00|1548.7|1548.4|1549.3|1549|1549.6|1549.3|1548.7|1548.4|50
1601875500000|2020-10-05 05:25:00|1549.4|1549.1|1549.5|1549.2|1549.5|1549.2|1548.9|1548.6|25
1601875800000|2020-10-05 05:30:00|1549.6|1549.3|1549.1|1548.8|1549.6|1549.3|1548.9|1548.6|17
1601876100000|2020-10-05 05:35:00|1549.2|1548.9|1549.1|1548.8|1549.5|1549.2|1548.6|1548.3|22
1601876400000|2020-10-05 05:40:00|1549|1548.7|1548.8|1548.5|1549.3|1549|1548.6|1548.3|19
1601876700000|2020-10-05 05:45:00|1548.9|1548.6|1550|1549.7|1550.1|1549.8|1548.8|1548.5|38
1601877000000|2020-10-05 05:50:00|1549.8|1549.5|1549.3|1549|1550|1549.7|1549.1|1548.8|22
1601877300000|2020-10-05 05:55:00|1549.4|1549.1|1548.8|1548.5|1549.4|1549.1|1548.5|1548.2|70
1601877600000|2020-10-05 06:00:00|1548.9|1548.6|1546.6|1546.3|1549.7|1549.4|1546|1545.7|301
1601877900000|2020-10-05 06:05:00|1546.5|1546.2|1546.5|1546.2|1547.4|1547.1|1545.6|1545.3|141
1601878200000|2020-10-05 06:10:00|1546.4|1546.1|1546.8|1546.5|1547|1546.7|1545.8|1545.5|75
1601878500000|2020-10-05 06:15:00|1546.7|1546.4|1547.8|1547.5|1547.9|1547.6|1546.5|1546.2|110
1601878800000|2020-10-05 06:20:00|1547.7|1547.4|1547.3|1547|1547.8|1547.5|1546.9|1546.6|43
1601879100000|2020-10-05 06:25:00|1547.5|1547.2|1547.6|1547.3|1547.9|1547.6|1547.2|1546.9|41
1601879400000|2020-10-05 06:30:00|1547.5|1547.2|1546.8|1546.5|1548|1547.7|1546.8|1546.5|55
1601879700000|2020-10-05 06:35:00|1546.9|1546.6|1546.1|1545.8|1547|1546.7|1545.5|1545.2|72
1601880000000|2020-10-05 06:40:00|1546.2|1545.9|1547.2|1546.9|1547.3|1547|1546.1|1545.8|35
1601880300000|2020-10-05 06:45:00|1547.1|1546.8|1546.5|1546.2|1547.3|1547|1546.5|1546.2|48
1601880600000|2020-10-05 06:50:00|1546.4|1546.1|1546.7|1546.4|1547.4|1547.1|1546.3|1546|50
1601880900000|2020-10-05 06:55:00|1546.8|1546.5|1547.8|1547.5|1548.1|1547.8|1546.7|1546.4|110
1601881200000|2020-10-05 07:00:00|1547.6|1547.3|1547.9|1547.6|1549|1548.7|1546.2|1545.9|439
1601881500000|2020-10-05 07:05:00|1547.7|1547.4|1546.5|1546.2|1548.2|1547.9|1546.4|1546.1|194
1601881800000|2020-10-05 07:10:00|1546.4|1546.1|1544.2|1543.9|1546.8|1546.5|1543.4|1543.1|694
1601882100000|2020-10-05 07:15:00|1544.1|1543.8|1544.9|1544.6|1545.8|1545.5|1544.1|1543.8|236
1601882400000|2020-10-05 07:20:00|1544.8|1544.5|1545.6|1545.3|1545.9|1545.6|1544.3|1544|226
1601882700000|2020-10-05 07:25:00|1545.7|1545.4|1544.8|1544.5|1545.9|1545.6|1542.8|1542.5|756
1601883000000|2020-10-05 07:30:00|1544.9|1544.6|1544.8|1544.5|1545.9|1545.6|1543|1542.7|536
1601883300000|2020-10-05 07:35:00|1544.7|1544.4|1545.1|1544.8|1546.1|1545.8|1544.4|1544.1|166
1601883600000|2020-10-05 07:40:00|1545.2|1544.9|1544.6|1544.3|1545.6|1545.3|1543.8|1543.5|137
1601883900000|2020-10-05 07:45:00|1544.7|1544.4|1546.2|1545.9|1546.7|1546.4|1544.6|1544.3|190
1601884200000|2020-10-05 07:50:00|1546.3|1546|1545.2|1544.9|1546.4|1546.1|1544.8|1544.5|117
1601884500000|2020-10-05 07:55:00|1545.4|1545.1|1545.4|1545.1|1546.9|1546.6|1545|1544.7|62
1601884800000|2020-10-05 08:00:00|1545.3|1545|1546.4|1546.1|1546.7|1546.4|1545|1544.7|84
1601885100000|2020-10-05 08:05:00|1546.5|1546.2|1546.4|1546.1|1547|1546.7|1545.8|1545.5|48
1601885400000|2020-10-05 08:10:00|1546.5|1546.2|1547.5|1547.2|1547.9|1547.6|1546.4|1546.1|91
1601885700000|2020-10-05 08:15:00|1547.6|1547.3|1548.5|1548.2|1548.6|1548.3|1547.2|1546.9|114
1601886000000|2020-10-05 08:20:00|1548.4|1548.1|1547|1546.7|1548.9|1548.6|1546.6|1546.3|79
1601886300000|2020-10-05 08:25:00|1547.1|1546.8|1546.9|1546.6|1547.3|1547|1546.3|1546|33
1601886600000|2020-10-05 08:30:00|1546.7|1546.4|1547|1546.7|1547.3|1547|1546.2|1545.9|32
1601886900000|2020-10-05 08:35:00|1547.1|1546.8|1547.3|1547|1548|1547.7|1546.9|1546.6|41
1601887200000|2020-10-05 08:40:00|1547.4|1547.1|1548.1|1547.8|1548.1|1547.8|1547.2|1546.9|31
1601887500000|2020-10-05 08:45:00|1548|1547.7|1547|1546.7|1548.5|1548.2|1547|1546.7|26
1601887800000|2020-10-05 08:50:00|1547.1|1546.8|1546.8|1546.5|1547.1|1546.8|1546.5|1546.2|35
1601888100000|2020-10-05 08:55:00|1546.7|1546.4|1546.6|1546.3|1547.3|1547|1546.5|1546.2|107
1601888400000|2020-10-05 09:00:00|1546.7|1546.4|1547.8|1547.5|1547.9|1547.6|1545.2|1544.9|262
1601888700000|2020-10-05 09:05:00|1547.9|1547.6|1547.7|1547.4|1547.9|1547.6|1547.6|1547.3|18
1601889000000|2020-10-05 09:10:00|1547.8|1547.5|1547.1|1546.8|1547.8|1547.5|1546.3|1546|33
1601889300000|2020-10-05 09:15:00|1547|1546.7|1545.9|1545.6|1547|1546.7|1545.2|1544.9|138
1601889600000|2020-10-05 09:20:00|1545.7|1545.4|1547.1|1546.8|1547.4|1547.1|1545.6|1545.3|122
1601889900000|2020-10-05 09:25:00|1547.3|1547|1546.8|1546.5|1547.8|1547.5|1546.7|1546.4|119
1601890200000|2020-10-05 09:30:00|1546.7|1546.4|1547.3|1547|1547.4|1547.1|1546.2|1545.9|87
1601890500000|2020-10-05 09:35:00|1547.4|1547.1|1548|1547.7|1548.1|1547.8|1547.3|1547|57
1601890800000|2020-10-05 09:40:00|1547.9|1547.6|1548.2|1547.9|1548.7|1548.4|1547.6|1547.3|90
1601891100000|2020-10-05 09:45:00|1548.1|1547.8|1548.3|1548|1548.3|1548|1547.3|1547|150
1601891400000|2020-10-05 09:50:00|1548.4|1548.1|1547.3|1547|1548.5|1548.2|1547.3|1547|205
1601891700000|2020-10-05 09:55:00|1547.2|1546.9|1547.6|1547.3|1548.3|1548|1547.1|1546.8|77
1601892000000|2020-10-05 10:00:00|1547.7|1547.4|1546.7|1546.4|1547.7|1547.4|1546.5|1546.2|128
1601892300000|2020-10-05 10:05:00|1546.6|1546.3|1545.5|1545.2|1547.1|1546.8|1545.4|1545.1|187
1601892600000|2020-10-05 10:10:00|1545.4|1545.1|1545.3|1545|1545.6|1545.3|1544.7|1544.4|82
1601892900000|2020-10-05 10:15:00|1545.4|1545.1|1545.8|1545.5|1546.9|1546.6|1544.8|1544.5|638
1601893200000|2020-10-05 10:20:00|1545.7|1545.4|1547|1546.7|1547.4|1547.1|1545.7|1545.4|237
1601893500000|2020-10-05 10:25:00|1546.9|1546.6|1547.4|1547.1|1547.5|1547.2|1546.6|1546.3|92
1601893800000|2020-10-05 10:30:00|1547.5|1547.2|1548.1|1547.8|1548.5|1548.2|1547.3|1547|82
1601894100000|2020-10-05 10:35:00|1548|1547.7|1548.6|1548.3|1548.6|1548.3|1547.9|1547.6|83
1601894400000|2020-10-05 10:40:00|1548.7|1548.4|1548.9|1548.6|1549.4|1549.1|1548.4|1548.1|111
1601894700000|2020-10-05 10:45:00|1549|1548.7|1549.5|1549.2|1549.7|1549.4|1548.5|1548.2|66
1601895000000|2020-10-05 10:50:00|1549.3|1549|1549.8|1549.5|1549.8|1549.5|1549.2|1548.9|53
1601895300000|2020-10-05 10:55:00|1549.7|1549.4|1550.8|1550.5|1550.9|1550.6|1549.5|1549.2|57
1601895600000|2020-10-05 11:00:00|1550.9|1550.6|1551.7|1551.4|1551.9|1551.6|1550.3|1550|173
1601895900000|2020-10-05 11:05:00|1551.8|1551.5|1554.7|1554.4|1555|1554.7|1551.7|1551.4|736
1601896200000|2020-10-05 11:10:00|1554.6|1554.3|1553.7|1553.4|1554.9|1554.6|1553.5|1553.2|181
1601896500000|2020-10-05 11:15:00|1553.6|1553.3|1552.6|1552.3|1553.7|1553.4|1552.4|1552.1|120
1601896800000|2020-10-05 11:20:00|1552.5|1552.2|1551.7|1551.4|1552.6|1552.3|1551.7|1551.4|114
1601897100000|2020-10-05 11:25:00|1551.6|1551.3|1551.8|1551.5|1552.2|1551.9|1551.3|1551|147
1601897400000|2020-10-05 11:30:00|1551.7|1551.4|1553.6|1553.3|1553.7|1553.4|1551.7|1551.4|315
1601897700000|2020-10-05 11:35:00|1553.7|1553.4|1554.6|1554.3|1555|1554.7|1553.3|1553|236
1601898000000|2020-10-05 11:40:00|1554.5|1554.2|1554.5|1554.2|1555.1|1554.8|1554|1553.7|75
1601898300000|2020-10-05 11:45:00|1554.6|1554.3|1555|1554.7|1555.2|1554.9|1554.6|1554.3|116
1601898600000|2020-10-05 11:50:00|1555.1|1554.8|1554.7|1554.4|1556|1555.7|1554.3|1554|284
1601898900000|2020-10-05 11:55:00|1554.6|1554.3|1554|1553.7|1555|1554.7|1553.7|1553.4|118
1601899200000|2020-10-05 12:00:00|1553.9|1553.6|1553.4|1553.1|1553.9|1553.6|1552.2|1551.9|197
1601899500000|2020-10-05 12:05:00|1553.5|1553.2|1553.5|1553.2|1554.1|1553.8|1553.2|1552.9|173
1601899800000|2020-10-05 12:10:00|1553.6|1553.3|1554.6|1554.3|1554.9|1554.6|1553.3|1553|370
1601900100000|2020-10-05 12:15:00|1554.5|1554.2|1552.8|1552.5|1554.9|1554.6|1552.8|1552.5|457
1601900400000|2020-10-05 12:20:00|1552.9|1552.6|1553.8|1553.5|1554.1|1553.8|1552.9|1552.6|210
1601900700000|2020-10-05 12:25:00|1553.7|1553.4|1553.7|1553.4|1554|1553.7|1553.1|1552.8|79
1601901000000|2020-10-05 12:30:00|1553.8|1553.5|1554.5|1554.2|1554.7|1554.4|1552.9|1552.6|144
1601901300000|2020-10-05 12:35:00|1554.6|1554.3|1554.6|1554.3|1555|1554.7|1553.8|1553.5|229
1601901600000|2020-10-05 12:40:00|1554.5|1554.2|1554.1|1553.8|1555.4|1555.1|1553.5|1553.2|232
1601901900000|2020-10-05 12:45:00|1554.2|1553.9|1554.3|1554|1555.2|1554.9|1553.8|1553.5|237
1601902200000|2020-10-05 12:50:00|1554.2|1553.9|1557.4|1557.1|1557.7|1557.4|1554.2|1553.9|884
1601902500000|2020-10-05 12:55:00|1557.5|1557.2|1555.7|1555.4|1558.5|1558.2|1555.4|1555.1|420
1601902800000|2020-10-05 13:00:00|1555.9|1555.6|1556.4|1556.1|1557.7|1557.4|1555.7|1555.4|362
1601903100000|2020-10-05 13:05:00|1556.3|1556|1555.1|1554.8|1556.4|1556.1|1554.7|1554.4|310
1601903400000|2020-10-05 13:10:00|1555.2|1554.9|1555.1|1554.8|1555.5|1555.2|1554.6|1554.3|241
1601903700000|2020-10-05 13:15:00|1555|1554.7|1555.2|1554.9|1555.9|1555.6|1554.7|1554.4|183
1601904000000|2020-10-05 13:20:00|1555.1|1554.8|1555.5|1555.2|1555.6|1555.3|1554.5|1554.2|297
1601904300000|2020-10-05 13:25:00|1555.6|1555.3|1554.6|1554.3|1556|1555.7|1554.4|1554.1|585
1601904600000|2020-10-05 13:30:00|1554.8|1554.5|1564.5|1564.2|1565.6|1565.3|1554.8|1554.5|7629
1601904900000|2020-10-05 13:35:00|1564.6|1564.3|1566.6|1566.3|1566.6|1566.3|1562.8|1562.5|2579
1601905200000|2020-10-05 13:40:00|1566.5|1566.2|1566.7|1566.4|1567.5|1567.2|1565.5|1565.2|1799
1601905500000|2020-10-05 13:45:00|1566.8|1566.5|1565.7|1565.4|1568.2|1567.9|1565.1|1564.8|1839
1601905800000|2020-10-05 13:50:00|1565.8|1565.5|1564.6|1564.3|1567.2|1566.9|1563.4|1563.1|1739
1601906100000|2020-10-05 13:55:00|1565|1564.7|1563.8|1563.5|1565.2|1564.9|1562.6|1562.3|1705
1601906400000|2020-10-05 14:00:00|1564.2|1563.9|1564.5|1564.2|1566.4|1566.1|1562.7|1562.4|1792
1601906700000|2020-10-05 14:05:00|1564.7|1564.4|1563.5|1563.2|1565.2|1564.9|1562.9|1562.6|2078
1601907000000|2020-10-05 14:10:00|1563.4|1563.1|1563.9|1563.6|1564.4|1564.1|1562|1561.7|2580
1601907300000|2020-10-05 14:15:00|1564.1|1563.8|1566|1565.7|1566.6|1566.3|1563.8|1563.5|2745
1601907600000|2020-10-05 14:20:00|1565.9|1565.6|1566.1|1565.8|1567.9|1567.6|1565.2|1564.9|2004
1601907900000|2020-10-05 14:25:00|1566.3|1566|1567.2|1566.9|1568.8|1568.5|1565.9|1565.6|2490
1601908200000|2020-10-05 14:30:00|1567.6|1567.3|1569.1|1568.8|1570.5|1570.2|1567.6|1567.3|3030
1601908500000|2020-10-05 14:35:00|1568.9|1568.6|1567|1566.7|1568.9|1568.6|1566.3|1566|1129
1601908800000|2020-10-05 14:40:00|1567.2|1566.9|1568.8|1568.5|1569.4|1569.1|1566.9|1566.6|1207
1601909100000|2020-10-05 14:45:00|1568.7|1568.4|1570.9|1570.6|1571.2|1570.9|1567.7|1567.4|1655
1601909400000|2020-10-05 14:50:00|1570.8|1570.5|1569.5|1569.2|1570.8|1570.5|1569.3|1569|905
1601909700000|2020-10-05 14:55:00|1569.6|1569.3|1569.1|1568.8|1570.9|1570.6|1569.1|1568.8|991
1601910000000|2020-10-05 15:00:00|1569|1568.7|1571.7|1571.4|1572|1571.7|1568|1567.7|783
1601910300000|2020-10-05 15:05:00|1571.6|1571.3|1569.4|1569.1|1572|1571.7|1569.4|1569.1|967
1601910600000|2020-10-05 15:10:00|1569.5|1569.2|1569.2|1568.9|1570.1|1569.8|1568.7|1568.4|742
1601910900000|2020-10-05 15:15:00|1569.3|1569|1572.6|1572.3|1573.2|1572.9|1569.2|1568.9|1734
1601911200000|2020-10-05 15:20:00|1572.5|1572.2|1571.9|1571.6|1573.2|1572.9|1571.1|1570.8|1034
1601911500000|2020-10-05 15:25:00|1571.8|1571.5|1570.2|1569.9|1572.1|1571.8|1569.9|1569.6|1437
1601911800000|2020-10-05 15:30:00|1570.1|1569.8|1568.5|1568.2|1570.6|1570.3|1568.4|1568.1|835
1601912100000|2020-10-05 15:35:00|1568.6|1568.3|1567.9|1567.6|1569.6|1569.3|1567.6|1567.3|2256
1601912400000|2020-10-05 15:40:00|1567.8|1567.5|1569.6|1569.3|1570.2|1569.9|1567.5|1567.2|1170
1601912700000|2020-10-05 15:45:00|1569.5|1569.2|1569.9|1569.6|1570.7|1570.4|1569.1|1568.8|2404
1601913000000|2020-10-05 15:50:00|1569.7|1569.4|1570.5|1570.2|1571.1|1570.8|1569.4|1569.1|1127
1601913300000|2020-10-05 15:55:00|1570.4|1570.1|1570.4|1570.1|1571|1570.7|1569.4|1569.1|1271
1601913600000|2020-10-05 16:00:00|1570.5|1570.2|1570.7|1570.4|1570.9|1570.6|1569.7|1569.4|589
1601913900000|2020-10-05 16:05:00|1570.6|1570.3|1571.1|1570.8|1571.7|1571.4|1570.6|1570.3|650
1601914200000|2020-10-05 16:10:00|1571.2|1570.9|1571.5|1571.2|1572.3|1572|1570.8|1570.5|605
1601914500000|2020-10-05 16:15:00|1571.4|1571.1|1571.2|1570.9|1571.5|1571.2|1570.3|1570|368
1601914800000|2020-10-05 16:20:00|1571.3|1571|1571.6|1571.3|1571.6|1571.3|1570|1569.7|302
1601915100000|2020-10-05 16:25:00|1571.7|1571.4|1571.7|1571.4|1571.8|1571.5|1571|1570.7|319
1601915400000|2020-10-05 16:30:00|1571.6|1571.3|1571.7|1571.4|1571.9|1571.6|1571.2|1570.9|397
1601915700000|2020-10-05 16:35:00|1571.9|1571.6|1572.2|1571.9|1572.7|1572.4|1571.6|1571.3|394
1601916000000|2020-10-05 16:40:00|1571.8|1571.5|1573.4|1573.1|1573.8|1573.5|1571.8|1571.5|749
1601916300000|2020-10-05 16:45:00|1573.2|1572.9|1572.6|1572.3|1573.4|1573.1|1572.2|1571.9|522
1601916600000|2020-10-05 16:50:00|1572.5|1572.2|1573.2|1572.9|1573.3|1573|1571.4|1571.1|617
1601916900000|2020-10-05 16:55:00|1573.1|1572.8|1572.9|1572.6|1573.8|1573.5|1572.8|1572.5|745
1601917200000|2020-10-05 17:00:00|1572.8|1572.5|1573.2|1572.9|1573.5|1573.2|1572.1|1571.8|584
1601917500000|2020-10-05 17:05:00|1573.1|1572.8|1572.3|1572|1573.4|1573.1|1571.7|1571.4|711
1601917800000|2020-10-05 17:10:00|1572.2|1571.9|1573.4|1573.1|1573.9|1573.6|1572.2|1571.9|1785
1601918100000|2020-10-05 17:15:00|1573.2|1572.9|1573|1572.7|1573.5|1573.2|1572.3|1572|1355
1601918400000|2020-10-05 17:20:00|1573.1|1572.8|1572|1571.7|1573.1|1572.8|1571.6|1571.3|538
1601918700000|2020-10-05 17:25:00|1571.9|1571.6|1573.7|1573.4|1573.7|1573.4|1571.7|1571.4|615
1601919000000|2020-10-05 17:30:00|1573.6|1573.3|1573.6|1573.3|1573.9|1573.6|1573|1572.7|824
1601919300000|2020-10-05 17:35:00|1573.7|1573.4|1573.7|1573.4|1574.1|1573.8|1573.5|1573.2|580
1601919600000|2020-10-05 17:40:00|1573.6|1573.3|1574.1|1573.8|1574.1|1573.8|1573.1|1572.8|681
1601919900000|2020-10-05 17:45:00|1574|1573.7|1571.7|1571.4|1574.1|1573.8|1571.4|1571.1|634
1601920200000|2020-10-05 17:50:00|1571.8|1571.5|1571.9|1571.6|1572.2|1571.9|1571.1|1570.8|578
1601920500000|2020-10-05 17:55:00|1571.8|1571.5|1570|1569.7|1572|1571.7|1569.7|1569.4|753
1601920800000|2020-10-05 18:00:00|1570.1|1569.8|1569|1568.7|1570.5|1570.2|1568.5|1568.2|1013
1601921100000|2020-10-05 18:05:00|1569.1|1568.8|1570.3|1570|1570.6|1570.3|1569.1|1568.8|715
1601921400000|2020-10-05 18:10:00|1570.2|1569.9|1571.1|1570.8|1571.1|1570.8|1570.1|1569.8|413
1601921700000|2020-10-05 18:15:00|1571|1570.7|1572.5|1572.2|1572.6|1572.3|1570.6|1570.3|724
1601922000000|2020-10-05 18:20:00|1572.4|1572.1|1573.8|1573.5|1574.2|1573.9|1572.4|1572.1|761
1601922300000|2020-10-05 18:25:00|1573.7|1573.4|1572.8|1572.5|1574.1|1573.8|1571.3|1571|1050
1601922600000|2020-10-05 18:30:00|1572.9|1572.6|1574|1573.7|1574.5|1574.2|1572.7|1572.4|569
1601922900000|2020-10-05 18:35:00|1573.9|1573.6|1575.1|1574.8|1575.8|1575.5|1573.5|1573.2|1275
1601923200000|2020-10-05 18:40:00|1575.2|1574.9|1575.9|1575.6|1576.5|1576.2|1575|1574.7|754
1601923500000|2020-10-05 18:45:00|1576|1575.7|1575|1574.7|1576.4|1576.1|1574.7|1574.4|452
1601923800000|2020-10-05 18:50:00|1575.1|1574.8|1575.3|1575|1576.1|1575.8|1574.9|1574.6|416
1601924100000|2020-10-05 18:55:00|1575.2|1574.9|1578.7|1578.4|1578.8|1578.5|1575|1574.7|1651
1601924400000|2020-10-05 19:00:00|1578.4|1578.1|1577.7|1577.4|1578.5|1578.2|1576.7|1576.4|817
1601924700000|2020-10-05 19:05:00|1577.6|1577.3|1579.5|1579.2|1579.5|1579.2|1577.2|1576.9|1047
1601925000000|2020-10-05 19:10:00|1579.4|1579.1|1579.3|1579|1580|1579.7|1578.7|1578.4|1109
1601925300000|2020-10-05 19:15:00|1579.5|1579.2|1578.3|1578|1580.1|1579.8|1578.3|1578|1368
1601925600000|2020-10-05 19:20:00|1578|1577.7|1577.9|1577.6|1578.4|1578.1|1577.2|1576.9|985
1601925900000|2020-10-05 19:25:00|1578|1577.7|1579.8|1579.5|1580|1579.7|1577.7|1577.4|1210
1601926200000|2020-10-05 19:30:00|1579.9|1579.6|1579.5|1579.2|1580.3|1580|1579.1|1578.8|1458
1601926500000|2020-10-05 19:35:00|1579.6|1579.3|1580|1579.7|1580.7|1580.4|1578.5|1578.2|1168
1601926800000|2020-10-05 19:40:00|1579.9|1579.6|1579.7|1579.4|1581|1580.7|1579.7|1579.4|1314
1601927100000|2020-10-05 19:45:00|1579.8|1579.5|1581.4|1581.1|1581.4|1581.1|1579.7|1579.4|1869
1601927400000|2020-10-05 19:50:00|1581.5|1581.2|1582.4|1582.1|1582.8|1582.5|1581.3|1581|2599
1601927700000|2020-10-05 19:55:00|1582.2|1581.9|1580.3|1580|1582.3|1582|1579.3|1579|12279
1601928000000|2020-10-05 20:00:00|1580.2|1579.9|1579.3|1579|1580.7|1580.4|1578.3|1578|3888
1601928300000|2020-10-05 20:05:00|1579.4|1579.1|1579.9|1579.6|1580.5|1580.2|1579.4|1579.1|1128
1601928600000|2020-10-05 20:10:00|1579.8|1579.5|1579.7|1578.9|1579.8|1579.5|1578|1577.7|1208
1601928900000|2020-10-05 20:15:00|1579.6|1578.8|1579.5|1578.7|1579.7|1578.9|1579.4|1578.6|0
1601929200000|2020-10-05 20:20:00|1579.4|1578.6|1579.5|1578.7|1579.5|1578.7|1579.4|1578.6|0
1601929500000|2020-10-05 20:25:00|1579.4|1578.6|1579.5|1578.7|1579.5|1578.7|1579.4|1578.6|0
1601929800000|2020-10-05 20:30:00|1578.9|1578.6|1578.6|1578.3|1579.2|1578.9|1578|1577.7|564
1601930100000|2020-10-05 20:35:00|1578.5|1578.2|1578.3|1578|1578.8|1578.5|1578.2|1577.9|150
1601930400000|2020-10-05 20:40:00|1578.4|1578.1|1578.9|1578.6|1579|1578.7|1578.4|1578.1|87
1601930700000|2020-10-05 20:45:00|1579|1578.7|1578.5|1578.2|1579.2|1578.9|1578.5|1578.2|91
1601931000000|2020-10-05 20:50:00|1578.6|1578.3|1578.7|1578.4|1578.8|1578.5|1578.5|1578.2|59
1601931300000|2020-10-05 20:55:00|1578.6|1578.3|1578.4|1577.6|1578.9|1578.6|1578.2|1577.5|149
1601931600000|2020-10-05 21:00:00|1578.3|1577.5|1578.6|1577.8|1578.6|1577.8|1578.3|1577.5|0
1601931900000|2020-10-05 21:05:00|1578.5|1577.7|1578.4|1577.6|1578.5|1577.7|1578.4|1577.6|0
1601932200000|2020-10-05 21:10:00|1578.2|1577.4|1578.4|1577.6|1578.4|1577.6|1578.2|1577.4|0
1601932500000|2020-10-05 21:15:00|1578.3|1577.5|1578.6|1577.8|1578.6|1577.8|1578.3|1577.5|0
1601932800000|2020-10-05 21:20:00|1578.5|1577.7|1578.6|1577.8|1578.7|1577.9|1578.5|1577.7|0
1601933100000|2020-10-05 21:25:00|1578.5|1577.7|1578.7|1577.9|1578.7|1577.9|1578.5|1577.7|0
1601933400000|2020-10-05 21:30:00|1578.8|1578|1579|1578.2|1579|1578.2|1578.8|1578|0
1601933700000|2020-10-05 21:35:00|1578.9|1578.1|1578.9|1578.1|1578.9|1578.1|1578.9|1578.1|0
1601934000000|2020-10-05 21:40:00|1578.8|1578|1578.8|1578|1578.9|1578.1|1578.5|1577.7|0
1601934300000|2020-10-05 21:45:00|1578.9|1578.1|1578.6|1577.8|1579|1578.2|1578.6|1577.8|0
1601934600000|2020-10-05 21:50:00|1578.7|1577.9|1578.7|1577.9|1578.8|1578|1578.7|1577.9|0
1601934900000|2020-10-05 21:55:00|1578.6|1577.8|1578.6|1577.8|1578.7|1577.9|1578.5|1577.7|0
1601935200000|2020-10-05 22:00:00|1578.9|1578.6|1579.1|1578.8|1579.3|1579|1578.4|1578.1|168
1601935500000|2020-10-05 22:05:00|1579.2|1578.9|1578.5|1578.2|1579.4|1579.1|1578.3|1578|66
1601935800000|2020-10-05 22:10:00|1578.6|1578.3|1578.9|1578.6|1579|1578.7|1578.5|1578.2|19
1601936100000|2020-10-05 22:15:00|1579|1578.7|1579.5|1579.2|1579.6|1579.3|1578.9|1578.6|35
1601936400000|2020-10-05 22:20:00|1579.6|1579.3|1579.4|1579.1|1579.6|1579.3|1579.2|1578.9|10
1601936700000|2020-10-05 22:25:00|1579.3|1579|1579.2|1578.9|1579.4|1579.1|1579.1|1578.8|20
1601937000000|2020-10-05 22:30:00|1579.3|1579|1579.8|1579.5|1579.9|1579.6|1579.3|1579|35
1601937300000|2020-10-05 22:35:00|1579.9|1579.6|1579.9|1579.6|1579.9|1579.6|1579.7|1579.4|19
1601937600000|2020-10-05 22:40:00|1580|1579.7|1579.8|1579.5|1580|1579.7|1579.8|1579.5|25
1601937900000|2020-10-05 22:45:00|1579.9|1579.6|1579.5|1579.2|1579.9|1579.6|1579.5|1579.2|10
1601938200000|2020-10-05 22:50:00|1579.4|1579.1|1579.8|1579.5|1579.8|1579.5|1579.4|1579.1|50
1601938500000|2020-10-05 22:55:00|1579.7|1579.4|1579.7|1579.4|1579.8|1579.5|1579.5|1579.2|17
1601938800000|2020-10-05 23:00:00|1579.8|1579.5|1577.9|1577.6|1579.8|1579.5|1577.4|1577.1|104
1601939100000|2020-10-05 23:05:00|1577.8|1577.5|1577.6|1577.3|1578.4|1578.1|1576.5|1576.2|465
1601939400000|2020-10-05 23:10:00|1577.5|1577.2|1578.2|1577.9|1579|1578.7|1577.4|1577.1|169
1601939700000|2020-10-05 23:15:00|1578.3|1578|1579.4|1579.1|1579.8|1579.5|1577.9|1577.6|135
1601940000000|2020-10-05 23:20:00|1579.3|1579|1579.8|1579.5|1580.1|1579.8|1579.3|1579|70
1601940300000|2020-10-05 23:25:00|1579.9|1579.6|1580.2|1579.9|1580.7|1580.4|1579.7|1579.4|156
1601940600000|2020-10-05 23:30:00|1580.3|1580|1579.6|1579.3|1580.5|1580.2|1579.6|1579.3|86
1601940900000|2020-10-05 23:35:00|1579.5|1579.2|1580.2|1579.9|1580.2|1579.9|1579.3|1579|55
1601941200000|2020-10-05 23:40:00|1580.3|1580|1578.2|1577.9|1580.7|1580.4|1578|1577.7|163
1601941500000|2020-10-05 23:45:00|1578.3|1578|1578.7|1578.4|1579.3|1579|1577.5|1577.2|104
1601941800000|2020-10-05 23:50:00|1578.8|1578.5|1578.4|1578.1|1579.5|1579.2|1577.7|1577.4|84
1601942100000|2020-10-05 23:55:00|1578.5|1578.2|1578.7|1578.4|1578.7|1578.4|1577.7|1577.4|32
1601942400000|2020-10-06 00:00:00|1578.9|1578.6|1579.6|1579.3|1580.2|1579.9|1578.1|1577.8|185
1601942700000|2020-10-06 00:05:00|1579.5|1579.2|1580.5|1580.2|1580.5|1580.2|1579|1578.7|70
1601943000000|2020-10-06 00:10:00|1580.2|1579.9|1579.7|1579.4|1580.5|1580.2|1579.4|1579.1|63
1601943300000|2020-10-06 00:15:00|1579.8|1579.5|1579.2|1578.9|1580.1|1579.8|1579.2|1578.9|108
1601943600000|2020-10-06 00:20:00|1579.3|1579|1579.3|1579|1579.5|1579.2|1579|1578.7|45
1601943900000|2020-10-06 00:25:00|1579.2|1578.9|1578.7|1578.4|1579.2|1578.9|1578.5|1578.2|63
1601944200000|2020-10-06 00:30:00|1578.8|1578.5|1578.2|1577.9|1579|1578.7|1578.1|1577.8|47
1601944500000|2020-10-06 00:35:00|1578.3|1578|1576.5|1576.2|1578.5|1578.2|1575.9|1575.6|226
1601944800000|2020-10-06 00:40:00|1576.6|1576.3|1577.3|1577|1577.4|1577.1|1576.2|1575.9|131
1601945100000|2020-10-06 00:45:00|1577.2|1576.9|1577.6|1577.3|1577.6|1577.3|1577|1576.7|86
1601945400000|2020-10-06 00:50:00|1577.7|1577.4|1577.5|1577.2|1577.9|1577.6|1577.4|1577.1|43
1601945700000|2020-10-06 00:55:00|1577.6|1577.3|1578.7|1578.4|1579|1578.7|1577.5|1577.2|72
1601946000000|2020-10-06 01:00:00|1578.8|1578.5|1578.4|1578.1|1579.1|1578.8|1578.4|1578.1|66
1601946300000|2020-10-06 01:05:00|1578.5|1578.2|1579.6|1579.3|1580|1579.7|1578.4|1578.1|88
1601946600000|2020-10-06 01:10:00|1579.7|1579.4|1580.1|1579.8|1580.5|1580.2|1579.6|1579.3|75
1601946900000|2020-10-06 01:15:00|1580|1579.7|1579.8|1579.5|1580.3|1580|1579.3|1579|86
1601947200000|2020-10-06 01:20:00|1579.9|1579.6|1579.6|1579.3|1580|1579.7|1579.4|1579.1|38
1601947500000|2020-10-06 01:25:00|1579.7|1579.4|1579.5|1579.2|1580.3|1580|1579.4|1579.1|61
1601947800000|2020-10-06 01:30:00|1579.6|1579.3|1579.4|1579.1|1580|1579.7|1578.9|1578.6|108
1601948100000|2020-10-06 01:35:00|1579.2|1578.9|1580.2|1579.9|1580.2|1579.9|1579|1578.7|59
1601948400000|2020-10-06 01:40:00|1580.3|1580|1580.6|1580.3|1580.9|1580.6|1580.2|1579.9|58
1601948700000|2020-10-06 01:45:00|1580.5|1580.2|1582|1581.7|1582.4|1582.1|1580.5|1580.2|131
1601949000000|2020-10-06 01:50:00|1581.9|1581.6|1582.7|1582.4|1583.2|1582.9|1581.6|1581.3|264
1601949300000|2020-10-06 01:55:00|1582.8|1582.5|1582.1|1581.8|1582.8|1582.5|1582.1|1581.8|56
1601949600000|2020-10-06 02:00:00|1582.3|1582|1582.6|1582.3|1582.7|1582.4|1582.3|1582|41
1601949900000|2020-10-06 02:05:00|1582.5|1582.2|1582.1|1581.8|1582.6|1582.3|1582|1581.7|29
1601950200000|2020-10-06 02:10:00|1582.3|1582|1582.4|1582.1|1582.7|1582.4|1582.1|1581.8|28
1601950500000|2020-10-06 02:15:00|1582.5|1582.2|1582.4|1582.1|1583|1582.7|1582.4|1582.1|31
1601950800000|2020-10-06 02:20:00|1582.5|1582.2|1582.5|1582.2|1583.1|1582.8|1582.4|1582.1|37
1601951100000|2020-10-06 02:25:00|1582.4|1582.1|1582.5|1582.2|1582.5|1582.2|1582|1581.7|31
1601951400000|2020-10-06 02:30:00|1582.4|1582.1|1581.9|1581.6|1582.5|1582.2|1581.6|1581.3|46
1601951700000|2020-10-06 02:35:00|1581.8|1581.5|1581.8|1581.5|1581.9|1581.6|1581.7|1581.4|7
1601952000000|2020-10-06 02:40:00|1581.7|1581.4|1581.7|1581.4|1581.9|1581.6|1581.5|1581.2|22
1601952300000|2020-10-06 02:45:00|1581.6|1581.3|1581.9|1581.6|1581.9|1581.6|1581.4|1581.1|21
1601952600000|2020-10-06 02:50:00|1581.8|1581.5|1581.6|1581.3|1581.9|1581.6|1581.5|1581.2|17
1601952900000|2020-10-06 02:55:00|1581.5|1581.2|1582|1581.7|1582|1581.7|1581.2|1580.9|40
1601953200000|2020-10-06 03:00:00|1581.9|1581.6|1581.5|1581.2|1582.1|1581.8|1581.2|1580.9|51
1601953500000|2020-10-06 03:05:00|1581.4|1581.1|1581.5|1581.2|1581.7|1581.4|1581.3|1581|38
1601953800000|2020-10-06 03:10:00|1581.6|1581.3|1581.7|1581.4|1581.9|1581.6|1581.4|1581.1|36
1601954100000|2020-10-06 03:15:00|1581.8|1581.5|1582.9|1582.6|1583|1582.7|1581.8|1581.5|56
1601954400000|2020-10-06 03:20:00|1583|1582.7|1582.7|1582.4|1583.2|1582.9|1582.6|1582.3|25
1601954700000|2020-10-06 03:25:00|1582.8|1582.5|1582.6|1582.3|1582.8|1582.5|1582.4|1582.1|8
1601955000000|2020-10-06 03:30:00|1582.8|1582.5|1583.5|1583.2|1584|1583.7|1582.8|1582.5|96
1601955300000|2020-10-06 03:35:00|1583.4|1583.1|1582.7|1582.4|1583.6|1583.3|1582.3|1582|52
1601955600000|2020-10-06 03:40:00|1582.5|1582.2|1582.7|1582.4|1583|1582.7|1582.5|1582.2|15
1601955900000|2020-10-06 03:45:00|1582.8|1582.5|1582.4|1582.1|1583.1|1582.8|1582|1581.7|29
1601956200000|2020-10-06 03:50:00|1582.2|1581.9|1581.8|1581.5|1582.6|1582.3|1581.7|1581.4|59
1601956500000|2020-10-06 03:55:00|1581.9|1581.6|1581.9|1581.6|1582.2|1581.9|1581.7|1581.4|37
1601956800000|2020-10-06 04:00:00|1582|1581.7|1582|1581.7|1582.1|1581.8|1581.7|1581.4|16
1601957100000|2020-10-06 04:05:00|1582.1|1581.8|1582.9|1582.6|1582.9|1582.6|1582.1|1581.8|101
1601957400000|2020-10-06 04:10:00|1582.8|1582.5|1582.9|1582.6|1583|1582.7|1582.8|1582.5|16
1601957700000|2020-10-06 04:15:00|1582.8|1582.5|1582.7|1582.4|1583|1582.7|1582.6|1582.3|62
1601958000000|2020-10-06 04:20:00|1582.4|1582.1|1582.2|1581.9|1582.4|1582.1|1582|1581.7|29
1601958300000|2020-10-06 04:25:00|1582.3|1582|1582.9|1582.6|1582.9|1582.6|1582.1|1581.8|23
1601958600000|2020-10-06 04:30:00|1582.8|1582.5|1583|1582.7|1583.6|1583.3|1582.8|1582.5|38
1601958900000|2020-10-06 04:35:00|1582.9|1582.6|1583|1582.7|1583.1|1582.8|1582.8|1582.5|8
1601959200000|2020-10-06 04:40:00|1583.2|1582.9|1582.8|1582.5|1583.2|1582.9|1582.8|1582.5|7
1601959500000|2020-10-06 04:45:00|1582.7|1582.4|1582.3|1582|1582.8|1582.5|1582.1|1581.8|12
1601959800000|2020-10-06 04:50:00|1582.2|1581.9|1582.1|1581.8|1582.3|1582|1581.9|1581.6|26
1601960100000|2020-10-06 04:55:00|1582.2|1581.9|1582.1|1581.8|1582.4|1582.1|1582|1581.7|10
1601960400000|2020-10-06 05:00:00|1582|1581.7|1582.2|1581.9|1582.4|1582.1|1581.7|1581.4|13
1601960700000|2020-10-06 05:05:00|1582.1|1581.8|1580.9|1580.6|1582.3|1582|1580.6|1580.3|70
1601961000000|2020-10-06 05:10:00|1581|1580.7|1580.9|1580.6|1581.2|1580.9|1580.8|1580.5|22
1601961300000|2020-10-06 05:15:00|1581|1580.7|1581.1|1580.8|1581.2|1580.9|1580.8|1580.5|28
1601961600000|2020-10-06 05:20:00|1581.2|1580.9|1580.6|1580.3|1581.3|1581|1580.4|1580.1|23
1601961900000|2020-10-06 05:25:00|1580.7|1580.4|1580.6|1580.3|1580.9|1580.6|1580.1|1579.8|41
1601962200000|2020-10-06 05:30:00|1580.5|1580.2|1580.9|1580.6|1581.1|1580.8|1580.5|1580.2|59
1601962500000|2020-10-06 05:35:00|1580.8|1580.5|1580.7|1580.4|1581.2|1580.9|1580.6|1580.3|16
1601962800000|2020-10-06 05:40:00|1580.6|1580.3|1580.9|1580.6|1581.2|1580.9|1580.6|1580.3|12
1601963100000|2020-10-06 05:45:00|1581|1580.7|1581.2|1580.9|1581.4|1581.1|1581|1580.7|11
1601963400000|2020-10-06 05:50:00|1581.3|1581|1581.2|1580.9|1581.3|1581|1580.7|1580.4|112
1601963700000|2020-10-06 05:55:00|1581.1|1580.8|1581.5|1581.2|1581.6|1581.3|1581.1|1580.8|13
1601964000000|2020-10-06 06:00:00|1581.4|1581.1|1581.2|1580.9|1581.7|1581.4|1580.7|1580.4|81
1601964300000|2020-10-06 06:05:00|1581.4|1581.1|1580.6|1580.3|1581.5|1581.2|1580.6|1580.3|55
1601964600000|2020-10-06 06:10:00|1580.5|1580.2|1579.6|1579.3|1580.6|1580.3|1579.4|1579.1|108
1601964900000|2020-10-06 06:15:00|1579.5|1579.2|1580.2|1579.9|1580.2|1579.9|1579.5|1579.2|73
1601965200000|2020-10-06 06:20:00|1580.1|1579.8|1580.5|1580.2|1580.8|1580.5|1579.7|1579.4|63
1601965500000|2020-10-06 06:25:00|1580.6|1580.3|1580.3|1580|1580.6|1580.3|1579.8|1579.5|39
1601965800000|2020-10-06 06:30:00|1580.2|1579.9|1580.1|1579.8|1580.6|1580.3|1580.1|1579.8|23
1601966100000|2020-10-06 06:35:00|1579.9|1579.6|1579.1|1578.8|1580|1579.7|1579|1578.7|45
1601966400000|2020-10-06 06:40:00|1579|1578.7|1579.3|1579|1579.5|1579.2|1579|1578.7|31
1601966700000|2020-10-06 06:45:00|1579.4|1579.1|1579.9|1579.6|1580.3|1580|1579.3|1579|38
1601967000000|2020-10-06 06:50:00|1579.7|1579.4|1580.5|1580.2|1580.5|1580.2|1579.7|1579.4|21
1601967300000|2020-10-06 06:55:00|1580.3|1580|1581|1580.7|1581.4|1581.1|1580.3|1580|67
1601967600000|2020-10-06 07:00:00|1581.1|1580.8|1580.1|1579.8|1581.1|1580.8|1579.5|1579.2|234
1601967900000|2020-10-06 07:05:00|1579.9|1579.6|1581.7|1581.4|1582.7|1582.4|1579.7|1579.4|214
1601968200000|2020-10-06 07:10:00|1581.6|1581.3|1578.7|1578.4|1581.7|1581.4|1577.5|1577.2|249
1601968500000|2020-10-06 07:15:00|1578.6|1578.3|1576.5|1576.2|1578.6|1578.3|1575.7|1575.4|298
1601968800000|2020-10-06 07:20:00|1576.7|1576.4|1577.7|1577.4|1577.8|1577.5|1575.9|1575.6|98
1601969100000|2020-10-06 07:25:00|1577.6|1577.3|1577|1576.7|1577.8|1577.5|1576.9|1576.6|89
1601969400000|2020-10-06 07:30:00|1576.9|1576.6|1577.7|1577.4|1577.8|1577.5|1575.9|1575.6|214
1601969700000|2020-10-06 07:35:00|1577.5|1577.2|1577.3|1577|1577.9|1577.6|1576.7|1576.4|59
1601970000000|2020-10-06 07:40:00|1577.4|1577.1|1577.1|1576.8|1578.5|1578.2|1576.9|1576.6|132
1601970300000|2020-10-06 07:45:00|1577|1576.7|1576.9|1576.6|1577.2|1576.9|1576.5|1576.2|71
1601970600000|2020-10-06 07:50:00|1576.8|1576.5|1576.1|1575.8|1576.9|1576.6|1575.7|1575.4|112
1601970900000|2020-10-06 07:55:00|1576.2|1575.9|1576.8|1576.5|1577.4|1577.1|1576.1|1575.8|150
1601971200000|2020-10-06 08:00:00|1576.7|1576.4|1574.1|1573.8|1577.2|1576.9|1574.1|1573.8|257
1601971500000|2020-10-06 08:05:00|1574|1573.7|1573.9|1573.6|1574.4|1574.1|1573.7|1573.4|142
1601971800000|2020-10-06 08:10:00|1573.8|1573.5|1574.5|1574.2|1574.9|1574.6|1573.6|1573.3|210
1601972100000|2020-10-06 08:15:00|1574.6|1574.3|1575.6|1575.3|1575.8|1575.5|1574.4|1574.1|446
1601972400000|2020-10-06 08:20:00|1575.5|1575.2|1575.7|1575.4|1575.9|1575.6|1574.7|1574.4|104
1601972700000|2020-10-06 08:25:00|1575.6|1575.3|1575.8|1575.5|1575.8|1575.5|1575|1574.7|51
1601973000000|2020-10-06 08:30:00|1575.6|1575.3|1576.2|1575.9|1576.4|1576.1|1575.3|1575|68
1601973300000|2020-10-06 08:35:00|1576.1|1575.8|1575.4|1575.1|1576.2|1575.9|1575.4|1575.1|61
1601973600000|2020-10-06 08:40:00|1575.5|1575.2|1574.3|1574|1575.5|1575.2|1573.4|1573.1|104
1601973900000|2020-10-06 08:45:00|1574.2|1573.9|1575.1|1574.8|1575.4|1575.1|1574.1|1573.8|110
1601974200000|2020-10-06 08:50:00|1575.2|1574.9|1576|1575.7|1576.3|1576|1575.1|1574.8|148
1601974500000|2020-10-06 08:55:00|1575.9|1575.6|1576.2|1575.9|1576.3|1576|1575.3|1575|105
1601974800000|2020-10-06 09:00:00|1576.1|1575.8|1575.5|1575.2|1576.3|1576|1574.7|1574.4|412
1601975100000|2020-10-06 09:05:00|1575.4|1575.1|1576.5|1576.2|1576.5|1576.2|1574.9|1574.6|257
1601975400000|2020-10-06 09:10:00|1576.4|1576.1|1578|1577.7|1578|1577.7|1576.3|1576|333
1601975700000|2020-10-06 09:15:00|1578.1|1577.8|1577|1576.7|1578.1|1577.8|1576.8|1576.5|171
1601976000000|2020-10-06 09:20:00|1576.9|1576.6|1577|1576.7|1577.2|1576.9|1576.1|1575.8|71
1601976300000|2020-10-06 09:25:00|1576.9|1576.6|1577.4|1577.1|1577.5|1577.2|1576.6|1576.3|104
1601976600000|2020-10-06 09:30:00|1577.2|1576.9|1577.3|1577|1577.7|1577.4|1577.1|1576.8|37
1601976900000|2020-10-06 09:35:00|1577.2|1576.9|1577.5|1577.2|1578.2|1577.9|1577.2|1576.9|171
1601977200000|2020-10-06 09:40:00|1577.4|1577.1|1577.6|1577.3|1577.9|1577.6|1577.3|1577|61
1601977500000|2020-10-06 09:45:00|1577.8|1577.5|1577.9|1577.6|1578.3|1578|1577.4|1577.1|156
1601977800000|2020-10-06 09:50:00|1578|1577.7|1577.7|1577.4|1578.4|1578.1|1577.5|1577.2|122
1601978100000|2020-10-06 09:55:00|1577.5|1577.2|1577.2|1576.9|1577.8|1577.5|1577.1|1576.8|24
1601978400000|2020-10-06 10:00:00|1577.1|1576.8|1575.5|1575.2|1577.2|1576.9|1575.1|1574.8|107
1601978700000|2020-10-06 10:05:00|1575.7|1575.4|1576.8|1576.5|1576.9|1576.6|1575.3|1575|147
1601979000000|2020-10-06 10:10:00|1576.9|1576.6|1578.7|1578.4|1578.7|1578.4|1576.7|1576.4|145
1601979300000|2020-10-06 10:15:00|1578.8|1578.5|1579.4|1579.1|1579.8|1579.5|1578.7|1578.4|163
1601979600000|2020-10-06 10:20:00|1579.5|1579.2|1579.9|1579.6|1580.2|1579.9|1579.3|1579|128
1601979900000|2020-10-06 10:25:00|1580|1579.7|1579.5|1579.2|1581.4|1581.1|1579.3|1579|333
1601980200000|2020-10-06 10:30:00|1579.4|1579.1|1578.3|1578|1579.8|1579.5|1577.8|1577.5|226
1601980500000|2020-10-06 10:35:00|1578.4|1578.1|1579.4|1579.1|1580.2|1579.9|1578.4|1578.1|138
1601980800000|2020-10-06 10:40:00|1579.3|1579|1580.3|1580|1580.4|1580.1|1579.1|1578.8|187
1601981100000|2020-10-06 10:45:00|1580.2|1579.9|1580.5|1580.2|1581.3|1581|1579.7|1579.4|181
1601981400000|2020-10-06 10:50:00|1580.4|1580.1|1580.1|1579.8|1581.3|1581|1579.8|1579.5|172
1601981700000|2020-10-06 10:55:00|1580.2|1579.9|1580.9|1580.6|1581|1580.7|1578.5|1578.2|263
1601982000000|2020-10-06 11:00:00|1580.8|1580.5|1581|1580.7|1581.3|1581|1580.1|1579.8|195
1601982300000|2020-10-06 11:05:00|1581.1|1580.8|1580.9|1580.6|1581.5|1581.2|1580.7|1580.4|197
1601982600000|2020-10-06 11:10:00|1581.2|1580.9|1580.9|1580.6|1581.6|1581.3|1580.6|1580.3|148
1601982900000|2020-10-06 11:15:00|1581|1580.7|1582.2|1581.9|1582.3|1582|1580.8|1580.5|136
1601983200000|2020-10-06 11:20:00|1582.3|1582|1582.6|1582.3|1582.8|1582.5|1582|1581.7|364
1601983500000|2020-10-06 11:25:00|1582.7|1582.4|1585.6|1585.3|1585.7|1585.4|1582.5|1582.2|459
1601983800000|2020-10-06 11:30:00|1585.5|1585.2|1586|1585.7|1587.3|1587|1585.4|1585.1|562
1601984100000|2020-10-06 11:35:00|1585.9|1585.6|1587.4|1587.1|1587.8|1587.5|1585.9|1585.6|299
1601984400000|2020-10-06 11:40:00|1587.5|1587.2|1587.9|1587.6|1588|1587.7|1587.1|1586.8|381
1601984700000|2020-10-06 11:45:00|1588|1587.7|1588.7|1588.4|1588.9|1588.6|1587.5|1587.2|221
1601985000000|2020-10-06 11:50:00|1588.5|1588.2|1589.1|1588.8|1589.4|1589.1|1587.9|1587.6|403
1601985300000|2020-10-06 11:55:00|1589|1588.7|1590|1589.7|1590.3|1590|1589|1588.7|445
1601985600000|2020-10-06 12:00:00|1589.9|1589.6|1588|1587.7|1589.9|1589.6|1587.8|1587.5|381
1601985900000|2020-10-06 12:05:00|1588.3|1588|1588.8|1588.5|1588.9|1588.6|1587.8|1587.5|120
1601986200000|2020-10-06 12:10:00|1588.7|1588.4|1590.4|1590.1|1590.6|1590.3|1588.7|1588.4|270
1601986500000|2020-10-06 12:15:00|1590.3|1590|1590.2|1589.9|1590.6|1590.3|1589.8|1589.5|195
1601986800000|2020-10-06 12:20:00|1590.1|1589.8|1592.2|1591.9|1592.5|1592.2|1590|1589.7|317
1601987100000|2020-10-06 12:25:00|1592.1|1591.8|1591|1590.7|1592.2|1591.9|1590.7|1590.4|441
1601987400000|2020-10-06 12:30:00|1590.9|1590.6|1592|1591.7|1593.4|1593.1|1590.8|1590.5|825
1601987700000|2020-10-06 12:35:00|1592.1|1591.8|1592.5|1592.2|1592.5|1592.2|1591.4|1591.1|375
1601988000000|2020-10-06 12:40:00|1592.4|1592.1|1592.8|1592.5|1593.2|1592.9|1592.4|1592.1|576
1601988300000|2020-10-06 12:45:00|1592.7|1592.4|1593.4|1593.1|1593.8|1593.5|1592.7|1592.4|515
1601988600000|2020-10-06 12:50:00|1593.3|1593|1592.7|1592.4|1594.9|1594.6|1592.7|1592.4|560
1601988900000|2020-10-06 12:55:00|1592.6|1592.3|1592.7|1592.4|1593.3|1593|1592.3|1592|555
1601989200000|2020-10-06 13:00:00|1592.6|1592.3|1592.1|1591.8|1592.7|1592.4|1591.2|1590.9|841
1601989500000|2020-10-06 13:05:00|1592|1591.7|1592.5|1592.2|1592.6|1592.3|1591.9|1591.6|311
1601989800000|2020-10-06 13:10:00|1592.6|1592.3|1592.4|1592.1|1593.4|1593.1|1591.8|1591.5|506
1601990100000|2020-10-06 13:15:00|1592.5|1592.2|1593.5|1593.2|1593.6|1593.3|1592.2|1591.9|443
1601990400000|2020-10-06 13:20:00|1593.4|1593.1|1593.4|1593.1|1593.9|1593.6|1593|1592.7|672
1601990700000|2020-10-06 13:25:00|1593.5|1593.2|1595.1|1594.8|1595.1|1594.8|1592.9|1592.6|1426
1601991000000|2020-10-06 13:30:00|1595|1594.7|1595.7|1595.4|1598.6|1598.3|1593.8|1593.5|7852
1601991300000|2020-10-06 13:35:00|1595.8|1595.5|1592.6|1592.3|1596.5|1596.2|1592.6|1592.3|3078
1601991600000|2020-10-06 13:40:00|1592.7|1592.4|1593.1|1592.8|1593.6|1593.3|1588.6|1588.3|3770
1601991900000|2020-10-06 13:45:00|1593.4|1593.1|1590.9|1590.6|1593.7|1593.4|1590.6|1590.3|1670
1601992200000|2020-10-06 13:50:00|1590.8|1590.5|1587.3|1587|1591.2|1590.9|1586.8|1586.5|1430
1601992500000|2020-10-06 13:55:00|1587.2|1586.9|1586.1|1585.8|1588|1587.7|1585.5|1585.2|1382
1601992800000|2020-10-06 14:00:00|1586.2|1585.9|1590.8|1590.5|1591|1590.7|1586|1585.7|2575
1601993100000|2020-10-06 14:05:00|1591.2|1590.9|1593.7|1593.4|1593.7|1593.4|1590.3|1590|1349
1601993400000|2020-10-06 14:10:00|1593.6|1593.3|1595.3|1595|1596.4|1596.1|1593.4|1593.1|2077
1601993700000|2020-10-06 14:15:00|1595.4|1595.1|1594.8|1594.5|1597.6|1597.3|1594.7|1594.4|1711
1601994000000|2020-10-06 14:20:00|1594.7|1594.4|1594.6|1594.3|1595.9|1595.6|1593.3|1593|1810
1601994300000|2020-10-06 14:25:00|1594.7|1594.4|1597.5|1597.2|1597.6|1597.3|1594.2|1593.9|2400
1601994600000|2020-10-06 14:30:00|1597.6|1597.3|1598.1|1597.8|1598.6|1598.3|1596.6|1596.3|2783
1601994900000|2020-10-06 14:35:00|1598.2|1597.9|1598.4|1598.1|1599.6|1599.3|1596.6|1596.3|1713
1601995200000|2020-10-06 14:40:00|1598.5|1598.2|1594.3|1594|1600.3|1600|1591.4|1591.1|3052
1601995500000|2020-10-06 14:45:00|1594.1|1593.8|1598.3|1598|1598.7|1598.4|1593.6|1593.3|1705
1601995800000|2020-10-06 14:50:00|1598.4|1598.1|1598.4|1598.1|1600.1|1599.8|1597.9|1597.6|1793
1601996100000|2020-10-06 14:55:00|1598.3|1598|1598.5|1598.2|1599.4|1599.1|1597.4|1597.1|1642
1601996400000|2020-10-06 15:00:00|1598.2|1597.9|1600.2|1599.9|1600.5|1600.2|1597.9|1597.6|1489
1601996700000|2020-10-06 15:05:00|1600.5|1600.2|1599.9|1599.6|1601|1600.7|1598.3|1598|2250
1601997000000|2020-10-06 15:10:00|1600.1|1599.8|1600|1599.7|1601|1600.7|1599.2|1598.9|1625
1601997300000|2020-10-06 15:15:00|1599.9|1599.6|1601.1|1600.8|1601.2|1600.9|1598.8|1598.5|2210
1601997600000|2020-10-06 15:20:00|1600.9|1600.6|1600.4|1600.1|1602.5|1602.2|1599.8|1599.5|2431
1601997900000|2020-10-06 15:25:00|1600.5|1600.2|1599.2|1598.9|1600.5|1600.2|1597.9|1597.6|2992
1601998200000|2020-10-06 15:30:00|1599.1|1598.8|1599.2|1598.9|1600|1599.7|1597.3|1597|1379
1601998500000|2020-10-06 15:35:00|1599.1|1598.8|1602.1|1601.8|1602.6|1602.3|1599.1|1598.8|1450
1601998800000|2020-10-06 15:40:00|1602.2|1601.9|1602.2|1601.9|1603.1|1602.8|1602.1|1601.8|2016
1601999100000|2020-10-06 15:45:00|1602.1|1601.8|1601|1600.7|1603.1|1602.8|1601|1600.7|1360
1601999400000|2020-10-06 15:50:00|1600.7|1600.4|1598.8|1598.5|1600.7|1600.4|1597.2|1596.9|1635
1601999700000|2020-10-06 15:55:00|1598.7|1598.4|1596.8|1596.5|1599.1|1598.8|1596.4|1596.1|3295
1602000000000|2020-10-06 16:00:00|1596.9|1596.6|1596.3|1596|1598.1|1597.8|1595.9|1595.6|4318
1602000300000|2020-10-06 16:05:00|1596.2|1595.9|1596.6|1596.3|1597.6|1597.3|1595.9|1595.6|1587
1602000600000|2020-10-06 16:10:00|1596.5|1596.2|1598.5|1598.2|1598.7|1598.4|1596.3|1596|1035
1602000900000|2020-10-06 16:15:00|1598.6|1598.3|1598.1|1597.8|1598.7|1598.4|1597.6|1597.3|439
1602001200000|2020-10-06 16:20:00|1598.2|1597.9|1600|1599.7|1600.3|1600|1597.7|1597.4|1193
1602001500000|2020-10-06 16:25:00|1600.1|1599.8|1598.9|1598.6|1600.7|1600.4|1598.8|1598.5|1179
1602001800000|2020-10-06 16:30:00|1598.8|1598.5|1600.3|1600|1600.9|1600.6|1598.7|1598.4|637
1602002100000|2020-10-06 16:35:00|1600.2|1599.9|1601.6|1601.3|1601.7|1601.4|1600.2|1599.9|734
1602002400000|2020-10-06 16:40:00|1601.5|1601.2|1601.7|1601.4|1602|1601.7|1601.2|1600.9|1226
1602002700000|2020-10-06 16:45:00|1602|1601.7|1604.6|1604.3|1604.6|1604.3|1601.7|1601.4|1596
1602003000000|2020-10-06 16:50:00|1604.7|1604.4|1606.9|1606.6|1607.1|1606.8|1604.7|1604.4|1864
1602003300000|2020-10-06 16:55:00|1607|1606.7|1607.1|1606.8|1607.5|1607.2|1606.2|1605.9|1080
1602003600000|2020-10-06 17:00:00|1607.2|1606.9|1608.6|1608.3|1609|1608.7|1607.1|1606.8|1220
1602003900000|2020-10-06 17:05:00|1608.5|1608.2|1612.4|1612.1|1612.4|1612.1|1608.4|1608.1|1939
1602004200000|2020-10-06 17:10:00|1612.5|1612.2|1611.9|1611.6|1613.1|1612.8|1611.2|1610.9|2009
1602004500000|2020-10-06 17:15:00|1611.8|1611.5|1611.2|1610.9|1612.1|1611.8|1609.9|1609.6|1801
1602004800000|2020-10-06 17:20:00|1611.1|1610.8|1610.4|1610.1|1612.2|1611.9|1610.1|1609.8|1246
1602005100000|2020-10-06 17:25:00|1610.3|1610|1609.9|1609.6|1611|1610.7|1609.6|1609.3|688
1602005400000|2020-10-06 17:30:00|1610|1609.7|1612.1|1611.8|1612.5|1612.2|1609.9|1609.6|1245
1602005700000|2020-10-06 17:35:00|1611.9|1611.6|1611.9|1611.6|1612.3|1612|1611.3|1611|855
1602006000000|2020-10-06 17:40:00|1611.8|1611.5|1611.7|1611.4|1612.7|1612.4|1610.7|1610.4|1810
1602006300000|2020-10-06 17:45:00|1611.8|1611.5|1609.7|1609.4|1612.3|1612|1609.2|1608.9|2471
1602006600000|2020-10-06 17:50:00|1609.8|1609.5|1611.5|1611.2|1611.8|1611.5|1609.5|1609.2|1552
1602006900000|2020-10-06 17:55:00|1611.6|1611.3|1611.4|1611.1|1611.9|1611.6|1610.8|1610.5|1207
1602007200000|2020-10-06 18:00:00|1611.5|1611.2|1611.7|1611.4|1612.1|1611.8|1611|1610.7|2714
1602007500000|2020-10-06 18:05:00|1611.8|1611.5|1612.6|1612.3|1615.1|1614.8|1611.5|1611.2|2517
1602007800000|2020-10-06 18:10:00|1612.5|1612.2|1615.5|1615.2|1615.8|1615.5|1611.9|1611.6|1722
1602008100000|2020-10-06 18:15:00|1615.4|1615.1|1615.9|1615.6|1616.4|1616.1|1615.1|1614.8|3494
1602008400000|2020-10-06 18:20:00|1616|1615.7|1616.6|1616.3|1617.5|1617.2|1615.2|1614.9|1458
1602008700000|2020-10-06 18:25:00|1616.5|1616.2|1615.5|1615.2|1616.7|1616.4|1614.6|1614.3|932
1602009000000|2020-10-06 18:30:00|1615.7|1615.4|1616.6|1616.3|1617.1|1616.8|1615|1614.7|1226
1602009300000|2020-10-06 18:35:00|1616.5|1616.2|1617.2|1616.9|1618.7|1618.4|1616.1|1615.8|1375
1602009600000|2020-10-06 18:40:00|1617.3|1617|1619.3|1619|1619.6|1619.3|1617|1616.7|1868
1602009900000|2020-10-06 18:45:00|1619.2|1618.9|1609.8|1609.5|1620|1619.7|1608.9|1608.6|5832
1602010200000|2020-10-06 18:50:00|1609.9|1609.6|1589.3|1589|1610.1|1609.8|1588.8|1588.5|15589
1602010500000|2020-10-06 18:55:00|1589.2|1588.9|1589.1|1588.8|1593.9|1593.6|1581.3|1581|11633
1602010800000|2020-10-06 19:00:00|1588.8|1588.5|1582.5|1582.2|1588.8|1588.5|1579.6|1579.3|9990
1602011100000|2020-10-06 19:05:00|1582.4|1582.1|1579.7|1579.4|1584.3|1584|1573|1572.7|7020
1602011400000|2020-10-06 19:10:00|1579.8|1579.5|1582.2|1581.9|1582.6|1582.3|1577.3|1577|4184
1602011700000|2020-10-06 19:15:00|1581.9|1581.6|1579.4|1579.1|1583.8|1583.5|1578.3|1578|5490
1602012000000|2020-10-06 19:20:00|1579.5|1579.2|1579.1|1578.8|1581.9|1581.6|1577.2|1576.9|5149
1602012300000|2020-10-06 19:25:00|1578.9|1578.6|1587.7|1587.4|1587.8|1587.5|1578.1|1577.8|4714
1602012600000|2020-10-06 19:30:00|1587.5|1587.2|1593.1|1592.8|1593.8|1593.5|1585.5|1585.2|4442
1602012900000|2020-10-06 19:35:00|1593|1592.7|1588.7|1588.4|1593.7|1593.4|1588.2|1587.9|4736
1602013200000|2020-10-06 19:40:00|1588.6|1588.3|1587.4|1587.1|1590.2|1589.9|1585.3|1585|4091
1602013500000|2020-10-06 19:45:00|1587.1|1586.8|1583.1|1582.8|1587.8|1587.5|1579.9|1579.6|4041
1602013800000|2020-10-06 19:50:00|1582.9|1582.6|1578.8|1578.5|1582.9|1582.6|1575.7|1575.4|6750
1602014100000|2020-10-06 19:55:00|1579.2|1578.9|1577.5|1577.2|1582.5|1582.2|1577|1576.7|19294
1602014400000|2020-10-06 20:00:00|1577.4|1577.1|1577.4|1577.1|1579.3|1579|1576.1|1575.8|8514
1602014700000|2020-10-06 20:05:00|1577.3|1577|1576.2|1575.9|1578.7|1578.4|1575.7|1575.4|2870
1602015000000|2020-10-06 20:10:00|1576.1|1575.8|1579.3|1578.5|1579.5|1579.2|1576.1|1575.8|3017
1602015300000|2020-10-06 20:15:00|1579.2|1578.4|1578.5|1577.7|1579.2|1578.4|1578.5|1577.7|0
1602015600000|2020-10-06 20:20:00|1578.4|1577.6|1578.3|1577.5|1578.6|1577.8|1578.2|1577.4|0
1602015900000|2020-10-06 20:25:00|1578.2|1577.4|1578.1|1577.3|1578.3|1577.5|1578.1|1577.3|0
1602016200000|2020-10-06 20:30:00|1578.8|1578|1574.7|1574.4|1579|1578.7|1574.7|1574.4|594
1602016500000|2020-10-06 20:35:00|1574.6|1574.3|1573.7|1573.4|1574.8|1574.5|1573|1572.7|402
1602016800000|2020-10-06 20:40:00|1573.8|1573.5|1573.9|1573.6|1574|1573.7|1572.6|1572.3|193
1602017100000|2020-10-06 20:45:00|1574|1573.7|1571.5|1571.2|1574.1|1573.8|1571.4|1571.1|231
1602017400000|2020-10-06 20:50:00|1571.6|1571.3|1569.2|1568.9|1571.7|1571.4|1568.7|1568.4|428
1602017700000|2020-10-06 20:55:00|1569.3|1569|1569.6|1568.8|1570.5|1570.2|1568.2|1567.9|379
1602018000000|2020-10-06 21:00:00|1569.5|1568.7|1571.5|1570.7|1571.6|1570.8|1569.5|1568.7|0
1602018300000|2020-10-06 21:05:00|1571.6|1570.8|1571.8|1571|1571.9|1571.1|1571.6|1570.8|0
1602018600000|2020-10-06 21:10:00|1571.9|1571.1|1571.9|1571.1|1572.6|1571.8|1571.7|1570.9|0
1602018900000|2020-10-06 21:15:00|1572|1571.2|1572.2|1571.4|1572.2|1571.4|1572|1571.2|0
1602019200000|2020-10-06 21:20:00|1572|1571.2|1572.3|1571.5|1572.3|1571.5|1571.9|1571.1|0
1602019500000|2020-10-06 21:25:00|1572.2|1571.4|1572.3|1571.5|1572.4|1571.6|1572.1|1571.3|0
1602019800000|2020-10-06 21:30:00|1572.4|1571.6|1572.4|1571.6|1572.5|1571.7|1572.3|1571.5|0
1602020100000|2020-10-06 21:35:00|1572.5|1571.7|1572.5|1571.7|1572.5|1571.7|1572.4|1571.6|0
1602020400000|2020-10-06 21:40:00|1572.8|1572|1572.9|1572.1|1572.9|1572.1|1572.8|1572|0
1602020700000|2020-10-06 21:45:00|1572.8|1572|1572.6|1571.8|1572.9|1572.1|1572.5|1571.7|0
1602021000000|2020-10-06 21:50:00|1572.7|1571.9|1572.6|1571.8|1572.8|1572|1572.6|1571.8|0
1602021300000|2020-10-06 21:55:00|1572.7|1571.9|1573.1|1572.3|1573.1|1572.3|1572.6|1571.8|0
1602021600000|2020-10-06 22:00:00|1571|1570.7|1572.7|1572.4|1573.3|1573|1569.2|1568.9|332
1602021900000|2020-10-06 22:05:00|1572.9|1572.6|1572.7|1572.4|1573.2|1572.9|1571.6|1571.3|66
1602022200000|2020-10-06 22:10:00|1572.9|1572.6|1573.5|1573.2|1573.7|1573.4|1572.7|1572.4|30
1602022500000|2020-10-06 22:15:00|1573.6|1573.3|1574.8|1574.5|1575|1574.7|1573.3|1573|62
1602022800000|2020-10-06 22:20:00|1575|1574.7|1574.8|1574.5|1575.2|1574.9|1574.2|1573.9|61
1602023100000|2020-10-06 22:25:00|1574.9|1574.6|1574.1|1573.8|1575|1574.7|1573.9|1573.6|39
1602023400000|2020-10-06 22:30:00|1574.2|1573.9|1575.5|1575.2|1576.7|1576.4|1574.2|1573.9|157
1602023700000|2020-10-06 22:35:00|1575.4|1575.1|1575.3|1575|1576.3|1576|1574.5|1574.2|72
1602024000000|2020-10-06 22:40:00|1575.2|1574.9|1575.3|1575|1575.8|1575.5|1574.8|1574.5|42
1602024300000|2020-10-06 22:45:00|1575.5|1575.2|1572.6|1572.3|1575.6|1575.3|1572.2|1571.9|105
1602024600000|2020-10-06 22:50:00|1572.5|1572.2|1569.8|1569.5|1573.6|1573.3|1569.7|1569.4|156
1602024900000|2020-10-06 22:55:00|1569.6|1569.3|1572.1|1571.8|1572.6|1572.3|1569.1|1568.8|135
1602025200000|2020-10-06 23:00:00|1572|1571.7|1574.3|1574|1575|1574.7|1571.3|1571|243
1602025500000|2020-10-06 23:05:00|1574.2|1573.9|1573.2|1572.9|1574.5|1574.2|1572.3|1572|111
1602025800000|2020-10-06 23:10:00|1573.3|1573|1572.8|1572.5|1573.5|1573.2|1571.5|1571.2|72
1602026100000|2020-10-06 23:15:00|1572.9|1572.6|1573.7|1573.4|1575.3|1575|1572.6|1572.3|115
1602026400000|2020-10-06 23:20:00|1573.8|1573.5|1575.3|1575|1575.3|1575|1573.7|1573.4|53
1602026700000|2020-10-06 23:25:00|1575.2|1574.9|1574.7|1574.4|1576|1575.7|1574.6|1574.3|82
1602027000000|2020-10-06 23:30:00|1574.6|1574.3|1575.2|1574.9|1575.4|1575.1|1574.2|1573.9|37
1602027300000|2020-10-06 23:35:00|1575.3|1575|1574|1573.7|1576.9|1576.6|1573.1|1572.8|240
1602027600000|2020-10-06 23:40:00|1573.9|1573.6|1576|1575.7|1576.2|1575.9|1573.8|1573.5|48
1602027900000|2020-10-06 23:45:00|1575.9|1575.6|1577.2|1576.9|1577.8|1577.5|1575.8|1575.5|119
1602028200000|2020-10-06 23:50:00|1577.1|1576.8|1576.9|1576.6|1577.5|1577.2|1576.8|1576.5|45
1602028500000|2020-10-06 23:55:00|1577|1576.7|1576.7|1576.4|1577.3|1577|1576.2|1575.9|65
1602028800000|2020-10-07 00:00:00|1576.8|1576.5|1577.9|1577.6|1578.2|1577.9|1575.9|1575.6|217
1602029100000|2020-10-07 00:05:00|1578|1577.7|1578.3|1578|1578.3|1578|1577.1|1576.8|105
1602029400000|2020-10-07 00:10:00|1578.4|1578.1|1578.2|1577.9|1578.6|1578.3|1577.9|1577.6|150
1602029700000|2020-10-07 00:15:00|1578.1|1577.8|1578.4|1578.1|1578.6|1578.3|1577.7|1577.4|183
1602030000000|2020-10-07 00:20:00|1578.5|1578.2|1578.1|1577.8|1578.5|1578.2|1577.6|1577.3|88
1602030300000|2020-10-07 00:25:00|1578|1577.7|1577.5|1577.2|1578.3|1578|1576.9|1576.6|65
1602030600000|2020-10-07 00:30:00|1577.4|1577.1|1577.2|1576.9|1577.7|1577.4|1576.7|1576.4|33
1602030900000|2020-10-07 00:35:00|1577.1|1576.8|1576.5|1576.2|1577.2|1576.9|1576|1575.7|57
1602031200000|2020-10-07 00:40:00|1576.7|1576.4|1577.8|1577.5|1577.8|1577.5|1576.4|1576.1|28
1602031500000|2020-10-07 00:45:00|1577.7|1577.4|1577.1|1576.8|1578.2|1577.9|1576.8|1576.5|28
1602031800000|2020-10-07 00:50:00|1577.2|1576.9|1577.2|1576.9|1577.7|1577.4|1576.8|1576.5|32
1602032100000|2020-10-07 00:55:00|1577.3|1577|1577.7|1577.4|1578|1577.7|1577.2|1576.9|27
1602032400000|2020-10-07 01:00:00|1577.6|1577.3|1576|1575.7|1577.6|1577.3|1575|1574.7|108
1602032700000|2020-10-07 01:05:00|1576.1|1575.8|1576.1|1575.8|1576.9|1576.6|1576|1575.7|18
1602033000000|2020-10-07 01:10:00|1576.2|1575.9|1576.5|1576.2|1577.3|1577|1576.1|1575.8|34
1602033300000|2020-10-07 01:15:00|1576.6|1576.3|1578.5|1578.2|1578.6|1578.3|1576.6|1576.3|65
1602033600000|2020-10-07 01:20:00|1578.6|1578.3|1578.1|1577.8|1578.6|1578.3|1577.9|1577.6|34
1602033900000|2020-10-07 01:25:00|1577.9|1577.6|1577.4|1577.1|1578.2|1577.9|1576.9|1576.6|31
1602034200000|2020-10-07 01:30:00|1577.3|1577|1576.5|1576.2|1577.3|1577|1575.8|1575.5|47
1602034500000|2020-10-07 01:35:00|1576.6|1576.3|1576.7|1576.4|1577.2|1576.9|1576.1|1575.8|27
1602034800000|2020-10-07 01:40:00|1576.6|1576.3|1576.7|1576.4|1577.1|1576.8|1576.3|1576|20
1602035100000|2020-10-07 01:45:00|1576.9|1576.6|1578.1|1577.8|1578.1|1577.8|1576.8|1576.5|57
1602035400000|2020-10-07 01:50:00|1578.2|1577.9|1578.5|1578.2|1578.6|1578.3|1577.9|1577.6|53
1602035700000|2020-10-07 01:55:00|1578.6|1578.3|1581.3|1581|1582|1581.7|1578.6|1578.3|383
1602036000000|2020-10-07 02:00:00|1581.2|1580.9|1584.5|1584.2|1584.5|1584.2|1581.2|1580.9|502
1602036300000|2020-10-07 02:05:00|1584.4|1584.1|1583.9|1583.6|1584.4|1584.1|1583.4|1583.1|90
1602036600000|2020-10-07 02:10:00|1584|1583.7|1583.1|1582.8|1584|1583.7|1582.8|1582.5|98
1602036900000|2020-10-07 02:15:00|1583.2|1582.9|1584.9|1584.6|1586.1|1585.8|1583|1582.7|499
1602037200000|2020-10-07 02:20:00|1585|1584.7|1581.3|1581|1585|1584.7|1580.7|1580.4|284
1602037500000|2020-10-07 02:25:00|1581.2|1580.9|1581.4|1581.1|1582.2|1581.9|1580.5|1580.2|46
1602037800000|2020-10-07 02:30:00|1581.3|1581|1580.7|1580.4|1581.9|1581.6|1580.1|1579.8|39
1602038100000|2020-10-07 02:35:00|1580.9|1580.6|1581.5|1581.2|1581.8|1581.5|1580.2|1579.9|48
1602038400000|2020-10-07 02:40:00|1581.4|1581.1|1579|1578.7|1581.6|1581.3|1578.4|1578.1|142
1602038700000|2020-10-07 02:45:00|1578.9|1578.6|1580.7|1580.4|1580.9|1580.6|1578.8|1578.5|66
1602039000000|2020-10-07 02:50:00|1580.8|1580.5|1581|1580.7|1581.4|1581.1|1580.7|1580.4|53
1602039300000|2020-10-07 02:55:00|1581.1|1580.8|1580.8|1580.5|1582.1|1581.8|1580.7|1580.4|68
1602039600000|2020-10-07 03:00:00|1580.9|1580.6|1581.8|1581.5|1582.2|1581.9|1580.9|1580.6|55
1602039900000|2020-10-07 03:05:00|1581.7|1581.4|1582.2|1581.9|1582.4|1582.1|1581.7|1581.4|49
1602040200000|2020-10-07 03:10:00|1582.3|1582|1582.2|1581.9|1582.5|1582.2|1581.8|1581.5|34
1602040500000|2020-10-07 03:15:00|1582.1|1581.8|1581.6|1581.3|1582.4|1582.1|1581|1580.7|57
1602040800000|2020-10-07 03:20:00|1581.4|1581.1|1580.6|1580.3|1581.6|1581.3|1579.4|1579.1|124
1602041100000|2020-10-07 03:25:00|1580.8|1580.5|1581.4|1581.1|1582|1581.7|1580.8|1580.5|77
1602041400000|2020-10-07 03:30:00|1581.5|1581.2|1581.7|1581.4|1581.9|1581.6|1581.4|1581.1|28
1602041700000|2020-10-07 03:35:00|1581.6|1581.3|1581.2|1580.9|1581.8|1581.5|1581|1580.7|16
1602042000000|2020-10-07 03:40:00|1581.4|1581.1|1582.2|1581.9|1582.2|1581.9|1581.2|1580.9|54
1602042300000|2020-10-07 03:45:00|1582.1|1581.8|1584|1583.7|1584.4|1584.1|1581.9|1581.6|198
1602042600000|2020-10-07 03:50:00|1583.8|1583.5|1583.3|1583|1584.2|1583.9|1582.8|1582.5|40
1602042900000|2020-10-07 03:55:00|1583.2|1582.9|1582.9|1582.6|1583.5|1583.2|1582.8|1582.5|15
1602043200000|2020-10-07 04:00:00|1583|1582.7|1582.9|1582.6|1583.3|1583|1582.7|1582.4|15
1602043500000|2020-10-07 04:05:00|1582.8|1582.5|1582.9|1582.6|1583.1|1582.8|1582.6|1582.3|6
1602043800000|2020-10-07 04:10:00|1582.8|1582.5|1582.7|1582.4|1582.9|1582.6|1582.5|1582.2|13
1602044100000|2020-10-07 04:15:00|1582.6|1582.3|1583.6|1583.3|1583.8|1583.5|1582.5|1582.2|30
1602044400000|2020-10-07 04:20:00|1583.5|1583.2|1583.9|1583.6|1584.1|1583.8|1583.5|1583.2|9
1602044700000|2020-10-07 04:25:00|1583.8|1583.5|1583.5|1583.2|1583.9|1583.6|1583.3|1583|18
1602045000000|2020-10-07 04:30:00|1583.4|1583.1|1582.5|1582.2|1583.5|1583.2|1582.1|1581.8|33
1602045300000|2020-10-07 04:35:00|1582.4|1582.1|1582.9|1582.6|1583.5|1583.2|1582.4|1582.1|22
1602045600000|2020-10-07 04:40:00|1583|1582.7|1583.5|1583.2|1583.7|1583.4|1582.9|1582.6|21
1602045900000|2020-10-07 04:45:00|1583.4|1583.1|1583.5|1583.2|1583.9|1583.6|1583.3|1583|27
1602046200000|2020-10-07 04:50:00|1583.3|1583|1583.5|1583.2|1583.7|1583.4|1583.1|1582.8|20
1602046500000|2020-10-07 04:55:00|1583.6|1583.3|1584.1|1583.8|1584.1|1583.8|1583.6|1583.3|42
1602046800000|2020-10-07 05:00:00|1584|1583.7|1583.4|1583.1|1584.2|1583.9|1583.3|1583|34
1602047100000|2020-10-07 05:05:00|1583.5|1583.2|1584.9|1584.6|1585.3|1585|1583.5|1583.2|72
1602047400000|2020-10-07 05:10:00|1585|1584.7|1585.2|1584.9|1585.2|1584.9|1584.5|1584.2|24
1602047700000|2020-10-07 05:15:00|1585.1|1584.8|1585.3|1585|1585.6|1585.3|1584.9|1584.6|30
1602048000000|2020-10-07 05:20:00|1585.2|1584.9|1584.4|1584.1|1585.5|1585.2|1584.3|1584|91
1602048300000|2020-10-07 05:25:00|1584.3|1584|1584.9|1584.6|1585|1584.7|1583.8|1583.5|71
1602048600000|2020-10-07 05:30:00|1584.8|1584.5|1584.7|1584.4|1585.1|1584.8|1584.1|1583.8|31
1602048900000|2020-10-07 05:35:00|1584.6|1584.3|1587.2|1586.9|1587.2|1586.9|1584.6|1584.3|231
1602049200000|2020-10-07 05:40:00|1587.3|1587|1589.9|1589.6|1590.8|1590.5|1587.3|1587|466
1602049500000|2020-10-07 05:45:00|1589.8|1589.5|1589.9|1589.6|1590.4|1590.1|1589.1|1588.8|130
1602049800000|2020-10-07 05:50:00|1589.8|1589.5|1590|1589.7|1590.3|1590|1589|1588.7|241
1602050100000|2020-10-07 05:55:00|1590.1|1589.8|1588.6|1588.3|1590.1|1589.8|1588.2|1587.9|62
1602050400000|2020-10-07 06:00:00|1588.7|1588.4|1588.6|1588.3|1589.2|1588.9|1587.7|1587.4|277
1602050700000|2020-10-07 06:05:00|1588.7|1588.4|1588.4|1588.1|1589.6|1589.3|1588|1587.7|160
1602051000000|2020-10-07 06:10:00|1588.3|1588|1588.7|1588.4|1589|1588.7|1588|1587.7|75
1602051300000|2020-10-07 06:15:00|1588.6|1588.3|1590.2|1589.9|1590.7|1590.4|1588.2|1587.9|145
1602051600000|2020-10-07 06:20:00|1590.1|1589.8|1588.8|1588.5|1590.4|1590.1|1588.7|1588.4|107
1602051900000|2020-10-07 06:25:00|1588.7|1588.4|1589|1588.7|1589.6|1589.3|1587.8|1587.5|105
1602052200000|2020-10-07 06:30:00|1589.2|1588.9|1590|1589.7|1590.2|1589.9|1588.9|1588.6|119
1602052500000|2020-10-07 06:35:00|1590.1|1589.8|1590.3|1590|1590.4|1590.1|1589.3|1589|70
1602052800000|2020-10-07 06:40:00|1590.2|1589.9|1590.3|1590|1591.4|1591.1|1590|1589.7|111
1602053100000|2020-10-07 06:45:00|1590.2|1589.9|1589.8|1589.5|1590.9|1590.6|1589.4|1589.1|41
1602053400000|2020-10-07 06:50:00|1589.7|1589.4|1590.1|1589.8|1590.7|1590.4|1589.7|1589.4|36
1602053700000|2020-10-07 06:55:00|1590|1589.7|1590.7|1590.4|1590.9|1590.6|1589.7|1589.4|109
1602054000000|2020-10-07 07:00:00|1590.9|1590.6|1589.9|1589.6|1591.7|1591.4|1589.4|1589.1|371
1602054300000|2020-10-07 07:05:00|1589.8|1589.5|1593.4|1593.1|1593.5|1593.2|1589.4|1589.1|679
1602054600000|2020-10-07 07:10:00|1593.5|1593.2|1594|1593.7|1595.7|1595.4|1592.2|1591.9|666
1602054900000|2020-10-07 07:15:00|1593.9|1593.6|1593.2|1592.9|1595.3|1595|1593.2|1592.9|186
1602055200000|2020-10-07 07:20:00|1593.3|1593|1592.6|1592.3|1593.7|1593.4|1592.5|1592.2|271
1602055500000|2020-10-07 07:25:00|1592.7|1592.4|1593.9|1593.6|1594.1|1593.8|1592.1|1591.8|197
1602055800000|2020-10-07 07:30:00|1593.7|1593.4|1593.7|1593.4|1595|1594.7|1593.5|1593.2|142
1602056100000|2020-10-07 07:35:00|1593.5|1593.2|1592.4|1592.1|1594.1|1593.8|1592.4|1592.1|141
1602056400000|2020-10-07 07:40:00|1592.3|1592|1592.4|1592.1|1593|1592.7|1592.2|1591.9|140
1602056700000|2020-10-07 07:45:00|1592.2|1591.9|1593.2|1592.9|1593.2|1592.9|1592.1|1591.8|89
1602057000000|2020-10-07 07:50:00|1593.1|1592.8|1593.9|1593.6|1594|1593.7|1593.1|1592.8|167
1602057300000|2020-10-07 07:55:00|1594|1593.7|1593.5|1593.2|1594.4|1594.1|1592.8|1592.5|185
1602057600000|2020-10-07 08:00:00|1593.4|1593.1|1593.2|1592.9|1593.7|1593.4|1592.7|1592.4|123
1602057900000|2020-10-07 08:05:00|1593.1|1592.8|1591.1|1590.8|1593.6|1593.3|1590.6|1590.3|294
1602058200000|2020-10-07 08:10:00|1591.2|1590.9|1590.8|1590.5|1591.6|1591.3|1590.1|1589.8|264
1602058500000|2020-10-07 08:15:00|1590.7|1590.4|1591.5|1591.2|1591.6|1591.3|1590.1|1589.8|192
1602058800000|2020-10-07 08:20:00|1591.6|1591.3|1591.7|1591.4|1591.8|1591.5|1590.1|1589.8|295
1602059100000|2020-10-07 08:25:00|1591.6|1591.3|1589.8|1589.5|1591.6|1591.3|1589.6|1589.3|82
1602059400000|2020-10-07 08:30:00|1589.9|1589.6|1590.4|1590.1|1590.5|1590.2|1589.5|1589.2|71
1602059700000|2020-10-07 08:35:00|1590.5|1590.2|1591.8|1591.5|1592.1|1591.8|1590|1589.7|169
1602060000000|2020-10-07 08:40:00|1591.7|1591.4|1591.5|1591.2|1592.3|1592|1590.3|1590|142
1602060300000|2020-10-07 08:45:00|1591.4|1591.1|1592|1591.7|1592.4|1592.1|1590.7|1590.4|106
1602060600000|2020-10-07 08:50:00|1591.9|1591.6|1592.2|1591.9|1593|1592.7|1591.4|1591.1|88
1602060900000|2020-10-07 08:55:00|1592.1|1591.8|1592.5|1592.2|1592.9|1592.6|1592.1|1591.8|62
1602061200000|2020-10-07 09:00:00|1592.6|1592.3|1591.9|1591.6|1592.8|1592.5|1591.6|1591.3|55
1602061500000|2020-10-07 09:05:00|1592|1591.7|1591.1|1590.8|1592.2|1591.9|1591|1590.7|142
1602061800000|2020-10-07 09:10:00|1591.2|1590.9|1590.5|1590.2|1591.3|1591|1590.4|1590.1|142
1602062100000|2020-10-07 09:15:00|1590.4|1590.1|1590.7|1590.4|1591.1|1590.8|1590.2|1589.9|62
1602062400000|2020-10-07 09:20:00|1590.8|1590.5|1590.6|1590.3|1591.5|1591.2|1590.6|1590.3|68
1602062700000|2020-10-07 09:25:00|1590.5|1590.2|1590.2|1589.9|1590.5|1590.2|1588.8|1588.5|212
1602063000000|2020-10-07 09:30:00|1590.3|1590|1590|1589.7|1591.2|1590.9|1590|1589.7|68
1602063300000|2020-10-07 09:35:00|1590.1|1589.8|1591.5|1591.2|1591.6|1591.3|1590.1|1589.8|62
1602063600000|2020-10-07 09:40:00|1591.4|1591.1|1591.8|1591.5|1591.9|1591.6|1591.1|1590.8|46
1602063900000|2020-10-07 09:45:00|1591.7|1591.4|1590.8|1590.5|1591.9|1591.6|1590.3|1590|107
1602064200000|2020-10-07 09:50:00|1590.6|1590.3|1590.7|1590.4|1591.2|1590.9|1590.6|1590.3|97
1602064500000|2020-10-07 09:55:00|1590.6|1590.3|1589.3|1589|1590.7|1590.4|1589.3|1589|188
1602064800000|2020-10-07 10:00:00|1589.2|1588.9|1590.1|1589.8|1590.4|1590.1|1588.3|1588|154
1602065100000|2020-10-07 10:05:00|1590.2|1589.9|1590.7|1590.4|1590.8|1590.5|1589.9|1589.6|130
1602065400000|2020-10-07 10:10:00|1590.8|1590.5|1591.2|1590.9|1591.6|1591.3|1590.1|1589.8|122
1602065700000|2020-10-07 10:15:00|1591.1|1590.8|1590.6|1590.3|1591.2|1590.9|1590.4|1590.1|93
1602066000000|2020-10-07 10:20:00|1590.5|1590.2|1591.5|1591.2|1591.5|1591.2|1589.4|1589.1|151
1602066300000|2020-10-07 10:25:00|1591.4|1591.1|1591.3|1591|1591.6|1591.3|1590.7|1590.4|362
1602066600000|2020-10-07 10:30:00|1591.2|1590.9|1590.9|1590.6|1591.4|1591.1|1590.6|1590.3|160
1602066900000|2020-10-07 10:35:00|1590.7|1590.4|1590.5|1590.2|1590.9|1590.6|1589.2|1588.9|95
1602067200000|2020-10-07 10:40:00|1590.4|1590.1|1589.5|1589.2|1590.5|1590.2|1589.1|1588.8|86
1602067500000|2020-10-07 10:45:00|1589.4|1589.1|1589.9|1589.6|1590|1589.7|1589.1|1588.8|90
1602067800000|2020-10-07 10:50:00|1589.8|1589.5|1593.4|1593.1|1593.4|1593.1|1589.6|1589.3|200
1602068100000|2020-10-07 10:55:00|1593.5|1593.2|1594.7|1594.4|1594.8|1594.5|1593.1|1592.8|315
1602068400000|2020-10-07 11:00:00|1594.5|1594.2|1593.7|1593.4|1594.7|1594.4|1593.6|1593.3|180
1602068700000|2020-10-07 11:05:00|1593.6|1593.3|1594.3|1594|1594.9|1594.6|1593.5|1593.2|281
1602069000000|2020-10-07 11:10:00|1594.4|1594.1|1593.7|1593.4|1594.8|1594.5|1593.7|1593.4|169
1602069300000|2020-10-07 11:15:00|1593.4|1593.1|1592.4|1592.1|1593.7|1593.4|1591.9|1591.6|239
1602069600000|2020-10-07 11:20:00|1592.3|1592|1592.6|1592.3|1592.8|1592.5|1592.1|1591.8|55
1602069900000|2020-10-07 11:25:00|1592.5|1592.2|1593.2|1592.9|1593.5|1593.2|1592.1|1591.8|166
1602070200000|2020-10-07 11:30:00|1593.1|1592.8|1593.1|1592.8|1593.7|1593.4|1592.7|1592.4|281
1602070500000|2020-10-07 11:35:00|1593.2|1592.9|1594.4|1594.1|1594.4|1594.1|1593|1592.7|221
1602070800000|2020-10-07 11:40:00|1594.5|1594.2|1596.1|1595.8|1596.1|1595.8|1594.4|1594.1|347
1602071100000|2020-10-07 11:45:00|1596.2|1595.9|1596.5|1596.2|1597.4|1597.1|1596.1|1595.8|409
1602071400000|2020-10-07 11:50:00|1596.4|1596.1|1596|1595.7|1596.6|1596.3|1595.5|1595.2|150
1602071700000|2020-10-07 11:55:00|1595.9|1595.6|1597.4|1597.1|1598.5|1598.2|1595.8|1595.5|340
1602072000000|2020-10-07 12:00:00|1597|1596.7|1597.5|1597.2|1598.9|1598.6|1595.9|1595.6|329
1602072300000|2020-10-07 12:05:00|1597.6|1597.3|1598.3|1598|1599.1|1598.8|1596.5|1596.2|419
1602072600000|2020-10-07 12:10:00|1598.2|1597.9|1597.6|1597.3|1598.7|1598.4|1597.2|1596.9|443
1602072900000|2020-10-07 12:15:00|1597.5|1597.2|1600.3|1600|1600.8|1600.5|1597.4|1597.1|481
1602073200000|2020-10-07 12:20:00|1600.2|1599.9|1599.2|1598.9|1600.8|1600.5|1598.6|1598.3|410
1602073500000|2020-10-07 12:25:00|1599.3|1599|1599.1|1598.8|1599.7|1599.4|1598.4|1598.1|358
1602073800000|2020-10-07 12:30:00|1598.9|1598.6|1600|1599.7|1600.4|1600.1|1598.3|1598|490
1602074100000|2020-10-07 12:35:00|1599.9|1599.6|1600.1|1599.8|1600.3|1600|1599|1598.7|139
1602074400000|2020-10-07 12:40:00|1600.2|1599.9|1601|1600.7|1601.1|1600.8|1599.9|1599.6|279
1602074700000|2020-10-07 12:45:00|1600.8|1600.5|1599.6|1599.3|1601.2|1600.9|1598.8|1598.5|669
1602075000000|2020-10-07 12:50:00|1599.7|1599.4|1599.7|1599.4|1599.8|1599.5|1598.4|1598.1|348
1602075300000|2020-10-07 12:55:00|1599.6|1599.3|1598.1|1597.8|1601.6|1601.3|1597.8|1597.5|724
1602075600000|2020-10-07 13:00:00|1597.9|1597.6|1597.3|1597|1598.8|1598.5|1596.5|1596.2|733
1602075900000|2020-10-07 13:05:00|1597.2|1596.9|1597.7|1597.4|1597.9|1597.6|1596.8|1596.5|560
1602076200000|2020-10-07 13:10:00|1597.8|1597.5|1597.7|1597.4|1598.7|1598.4|1597.6|1597.3|215
1602076500000|2020-10-07 13:15:00|1597.8|1597.5|1597.2|1596.9|1598|1597.7|1596.4|1596.1|464
1602076800000|2020-10-07 13:20:00|1597.1|1596.8|1597.8|1597.5|1598.5|1598.2|1597|1596.7|365
1602077100000|2020-10-07 13:25:00|1597.9|1597.6|1598.1|1597.8|1598.4|1598.1|1597.6|1597.3|379
1602077400000|2020-10-07 13:30:00|1598|1597.7|1601.5|1601.2|1603.6|1603.3|1596.4|1596.1|6816
1602077700000|2020-10-07 13:35:00|1601.1|1600.8|1599.2|1598.9|1602.6|1602.3|1598.7|1598.4|3403
1602078000000|2020-10-07 13:40:00|1599.3|1599|1605.6|1605.3|1605.7|1605.4|1599.3|1599|3683
1602078300000|2020-10-07 13:45:00|1605.5|1605.2|1607.2|1606.9|1608.7|1608.4|1604.9|1604.6|3245
1602078600000|2020-10-07 13:50:00|1606.7|1606.4|1609.2|1608.9|1609.2|1608.9|1604|1603.7|2906
1602078900000|2020-10-07 13:55:00|1609.4|1609.1|1607.3|1607|1609.9|1609.6|1605.9|1605.6|2441
1602079200000|2020-10-07 14:00:00|1607.2|1606.9|1605.6|1605.3|1608|1607.7|1602.7|1602.4|2759
1602079500000|2020-10-07 14:05:00|1605.7|1605.4|1605.9|1605.6|1606.8|1606.5|1602.5|1602.2|2332
1602079800000|2020-10-07 14:10:00|1606.1|1605.8|1603.8|1603.5|1606.7|1606.4|1602.4|1602.1|2172
1602080100000|2020-10-07 14:15:00|1604.2|1603.9|1608.3|1608|1608.3|1608|1603.8|1603.5|1890
1602080400000|2020-10-07 14:20:00|1608.2|1607.9|1610.6|1610.3|1611.6|1611.3|1607.4|1607.1|4605
1602080700000|2020-10-07 14:25:00|1610.5|1610.2|1606.9|1606.6|1611.1|1610.8|1606.9|1606.6|1796
1602081000000|2020-10-07 14:30:00|1607.1|1606.8|1607.1|1606.8|1609.6|1609.3|1605.7|1605.4|2290
1602081300000|2020-10-07 14:35:00|1607|1606.7|1603.9|1603.6|1607.6|1607.3|1603.3|1603|3586
1602081600000|2020-10-07 14:40:00|1604.1|1603.8|1604.5|1604.2|1605.2|1604.9|1601.5|1601.2|1852
1602081900000|2020-10-07 14:45:00|1604.6|1604.3|1604.5|1604.2|1605.4|1605.1|1601.6|1601.3|1609
1602082200000|2020-10-07 14:50:00|1604.4|1604.1|1606|1605.7|1606.6|1606.3|1604.1|1603.8|2853
1602082500000|2020-10-07 14:55:00|1605.9|1605.6|1604.5|1604.2|1606.5|1606.2|1604.3|1604|1167
1602082800000|2020-10-07 15:00:00|1604.4|1604.1|1604.1|1603.8|1606.3|1606|1603.5|1603.2|1745
1602083100000|2020-10-07 15:05:00|1604.2|1603.9|1605.1|1604.8|1605.7|1605.4|1604.2|1603.9|1484
1602083400000|2020-10-07 15:10:00|1605.2|1604.9|1605.1|1604.8|1606.4|1606.1|1603.8|1603.5|1532
1602083700000|2020-10-07 15:15:00|1605.2|1604.9|1604.7|1604.4|1605.3|1605|1603.5|1603.2|1778
1602084000000|2020-10-07 15:20:00|1604.6|1604.3|1604.3|1604|1604.9|1604.6|1603.3|1603|1182
1602084300000|2020-10-07 15:25:00|1604.4|1604.1|1603.7|1603.4|1604.6|1604.3|1601.6|1601.3|1872
1602084600000|2020-10-07 15:30:00|1603.8|1603.5|1605.8|1605.5|1605.9|1605.6|1603.4|1603.1|1594
1602084900000|2020-10-07 15:35:00|1605.7|1605.4|1605|1604.7|1605.9|1605.6|1602.6|1602.3|1265
1602085200000|2020-10-07 15:40:00|1605.2|1604.9|1607|1606.7|1607.3|1607|1605.1|1604.8|1908
1602085500000|2020-10-07 15:45:00|1607.1|1606.8|1605.6|1605.3|1607.1|1606.8|1604.3|1604|970
1602085800000|2020-10-07 15:50:00|1605.7|1605.4|1604.9|1604.6|1606.1|1605.8|1603.6|1603.3|716
1602086100000|2020-10-07 15:55:00|1604.8|1604.5|1604.1|1603.8|1606|1605.7|1604.1|1603.8|598
1602086400000|2020-10-07 16:00:00|1604.2|1603.9|1604.5|1604.2|1605.7|1605.4|1603.9|1603.6|984
1602086700000|2020-10-07 16:05:00|1604.4|1604.1|1603.5|1603.2|1605.3|1605|1603.5|1603.2|795
1602087000000|2020-10-07 16:10:00|1603.7|1603.4|1604.1|1603.8|1605|1604.7|1603.6|1603.3|820
1602087300000|2020-10-07 16:15:00|1604.2|1603.9|1605.5|1605.2|1605.5|1605.2|1603.8|1603.5|947
1602087600000|2020-10-07 16:20:00|1605.6|1605.3|1606|1605.7|1606.2|1605.9|1604.2|1603.9|746
1602087900000|2020-10-07 16:25:00|1606.1|1605.8|1603.5|1603.2|1606.6|1606.3|1600.2|1599.9|2297
1602088200000|2020-10-07 16:30:00|1603.4|1603.1|1603.7|1603.4|1605.2|1604.9|1602.7|1602.4|1300
1602088500000|2020-10-07 16:35:00|1603.6|1603.3|1602.5|1602.2|1604|1603.7|1601.6|1601.3|2664
1602088800000|2020-10-07 16:40:00|1602.6|1602.3|1603.9|1603.6|1604.1|1603.8|1602.6|1602.3|849
1602089100000|2020-10-07 16:45:00|1604|1603.7|1604.1|1603.8|1604.6|1604.3|1602.8|1602.5|780
1602089400000|2020-10-07 16:50:00|1604|1603.7|1603.1|1602.8|1604.2|1603.9|1602.3|1602|721
1602089700000|2020-10-07 16:55:00|1603|1602.7|1604.3|1604|1604.4|1604.1|1602.8|1602.5|2352
1602090000000|2020-10-07 17:00:00|1604.4|1604.1|1604.9|1604.6|1604.9|1604.6|1603.1|1602.8|2066
1602090300000|2020-10-07 17:05:00|1604.8|1604.5|1604.5|1604.2|1605.1|1604.8|1602.9|1602.6|1035
1602090600000|2020-10-07 17:10:00|1604.4|1604.1|1602.6|1602.3|1604.6|1604.3|1602.4|1602.1|669
1602090900000|2020-10-07 17:15:00|1602.5|1602.2|1603.6|1603.3|1603.6|1603.3|1602.4|1602.1|585
1602091200000|2020-10-07 17:20:00|1603.5|1603.2|1604|1603.7|1604.1|1603.8|1602.9|1602.6|481
1602091500000|2020-10-07 17:25:00|1603.9|1603.6|1603.6|1603.3|1604.9|1604.6|1603.4|1603.1|694
1602091800000|2020-10-07 17:30:00|1603.7|1603.4|1602.9|1602.6|1604.2|1603.9|1602.3|1602|903
1602092100000|2020-10-07 17:35:00|1603|1602.7|1602.3|1602|1603|1602.7|1601.7|1601.4|566
1602092400000|2020-10-07 17:40:00|1602.2|1601.9|1604.1|1603.8|1604.1|1603.8|1601.3|1601|1179
1602092700000|2020-10-07 17:45:00|1604|1603.7|1604|1603.7|1604.3|1604|1602.8|1602.5|2923
1602093000000|2020-10-07 17:50:00|1604.1|1603.8|1608|1607.7|1608.2|1607.9|1603.8|1603.5|1724
1602093300000|2020-10-07 17:55:00|1608.1|1607.8|1604.2|1603.9|1608.7|1608.4|1604|1603.7|1443
1602093600000|2020-10-07 18:00:00|1604.3|1604|1606.7|1606.4|1607|1606.7|1604.2|1603.9|1369
1602093900000|2020-10-07 18:05:00|1606.8|1606.5|1605.5|1605.2|1606.9|1606.6|1604.5|1604.2|1311
1602094200000|2020-10-07 18:10:00|1605.6|1605.3|1605|1604.7|1607.1|1606.8|1604.2|1603.9|949
1602094500000|2020-10-07 18:15:00|1605.1|1604.8|1607|1606.7|1607.4|1607.1|1603.8|1603.5|1403
1602094800000|2020-10-07 18:20:00|1606.9|1606.6|1608.2|1607.9|1608.8|1608.5|1605.6|1605.3|1522
1602095100000|2020-10-07 18:25:00|1608.1|1607.8|1609|1608.7|1609.5|1609.2|1607.6|1607.3|1038
1602095400000|2020-10-07 18:30:00|1609.1|1608.8|1609.3|1609|1610.1|1609.8|1608.8|1608.5|1181
1602095700000|2020-10-07 18:35:00|1609.4|1609.1|1608.2|1607.9|1609.7|1609.4|1608|1607.7|2961
1602096000000|2020-10-07 18:40:00|1608.4|1608.1|1608.1|1607.8|1608.6|1608.3|1606.7|1606.4|1081
1602096300000|2020-10-07 18:45:00|1608.2|1607.9|1608.7|1608.4|1609.1|1608.8|1607.8|1607.5|2254
1602096600000|2020-10-07 18:50:00|1608.5|1608.2|1608.9|1608.6|1609.4|1609.1|1608.2|1607.9|1926
1602096900000|2020-10-07 18:55:00|1608.8|1608.5|1609|1608.7|1609.8|1609.5|1608.6|1608.3|681
1602097200000|2020-10-07 19:00:00|1609.1|1608.8|1610.9|1610.6|1610.9|1610.6|1608.6|1608.3|911
1602097500000|2020-10-07 19:05:00|1610.8|1610.5|1612.1|1611.8|1612.2|1611.9|1610.4|1610.1|1243
1602097800000|2020-10-07 19:10:00|1612.2|1611.9|1614.1|1613.8|1614.9|1614.6|1612.1|1611.8|2363
1602098100000|2020-10-07 19:15:00|1614.3|1614|1612.9|1612.6|1615|1614.7|1612.9|1612.6|1121
1602098400000|2020-10-07 19:20:00|1613.1|1612.8|1613.8|1613.5|1614.1|1613.8|1612.3|1612|1403
1602098700000|2020-10-07 19:25:00|1613.9|1613.6|1614|1613.7|1615.1|1614.8|1612.9|1612.6|1460
1602099000000|2020-10-07 19:30:00|1614.1|1613.8|1611.9|1611.6|1614.4|1614.1|1611.4|1611.1|1877
1602099300000|2020-10-07 19:35:00|1611.8|1611.5|1611.4|1611.1|1612.2|1611.9|1610.1|1609.8|1394
1602099600000|2020-10-07 19:40:00|1611.5|1611.2|1611.9|1611.6|1613|1612.7|1610.9|1610.6|1624
1602099900000|2020-10-07 19:45:00|1611.8|1611.5|1612.5|1612.2|1612.6|1612.3|1611.3|1611|1693
1602100200000|2020-10-07 19:50:00|1612.6|1612.3|1615.4|1615.1|1615.6|1615.3|1611.6|1611.3|3975
1602100500000|2020-10-07 19:55:00|1615.2|1614.9|1610.3|1610|1615.5|1615.2|1610.3|1610|10632
1602100800000|2020-10-07 20:00:00|1610.2|1609.9|1610.9|1610.6|1611.4|1611.1|1608.7|1608.4|4379
1602101100000|2020-10-07 20:05:00|1610.8|1610.5|1610.1|1609.8|1611|1610.7|1610|1609.7|1576
1602101400000|2020-10-07 20:10:00|1610.2|1609.9|1612.9|1612.1|1612.9|1612.5|1610|1609.7|1733
1602101700000|2020-10-07 20:15:00|1613|1612.2|1613|1612.2|1613.1|1612.3|1612.8|1612|1
1602102000000|2020-10-07 20:20:00|1612.9|1612.1|1613|1612.2|1613|1612.2|1612.9|1612.1|0
1602102300000|2020-10-07 20:25:00|1612.9|1612.1|1613|1612.2|1613|1612.2|1612.9|1612.1|0
1602102600000|2020-10-07 20:30:00|1612.9|1612.1|1612.9|1612.6|1613.1|1612.8|1612.2|1611.9|270
1602102900000|2020-10-07 20:35:00|1612.8|1612.5|1612.8|1612.5|1613.2|1612.9|1612.7|1612.4|88
1602103200000|2020-10-07 20:40:00|1612.9|1612.6|1612.2|1611.9|1612.9|1612.6|1611.8|1611.5|207
1602103500000|2020-10-07 20:45:00|1612.3|1612|1613.3|1613|1613.4|1613.1|1612|1611.7|214
1602103800000|2020-10-07 20:50:00|1613.4|1613.1|1612.7|1612.4|1613.9|1613.6|1612.6|1612.3|309
1602104100000|2020-10-07 20:55:00|1612.6|1612.3|1613.1|1612.3|1613.2|1612.9|1612.4|1612.1|142
1602104400000|2020-10-07 21:00:00|1613|1612.2|1613.3|1612.5|1613.4|1612.6|1612.9|1612.1|0
1602104700000|2020-10-07 21:05:00|1613.4|1612.6|1613|1612.2|1613.4|1612.6|1613|1612.2|0
1602105000000|2020-10-07 21:10:00|1613.1|1612.3|1613.1|1612.3|1613.3|1612.5|1613|1612.2|0
1602105300000|2020-10-07 21:15:00|1613.3|1612.5|1613.3|1612.5|1613.3|1612.5|1613.2|1612.4|0
1602105600000|2020-10-07 21:20:00|1613.1|1612.3|1613|1612.2|1613.1|1612.3|1613|1612.2|0
1602105900000|2020-10-07 21:25:00|1613.1|1612.3|1613.3|1612.5|1613.3|1612.5|1613.1|1612.3|0
1602106200000|2020-10-07 21:30:00|1613.4|1612.6|1613.4|1612.6|1613.4|1612.6|1613.3|1612.5|0
1602106500000|2020-10-07 21:35:00|1613.5|1612.7|1613.4|1612.6|1613.5|1612.7|1613.3|1612.5|0
1602106800000|2020-10-07 21:40:00|1613.3|1612.5|1613.1|1612.3|1613.3|1612.5|1613.1|1612.3|0
1602107100000|2020-10-07 21:45:00|1613|1612.2|1613.3|1612.5|1613.3|1612.5|1613|1612.2|0
1602107400000|2020-10-07 21:50:00|1613.4|1612.6|1613.4|1612.6|1613.4|1612.6|1613.4|1612.6|0
1602107700000|2020-10-07 21:55:00|1614.3|1613.5|1615.7|1614.9|1615.8|1615|1614.3|1613.5|0
1602108000000|2020-10-07 22:00:00|1611.9|1611.6|1613.7|1613.4|1613.8|1613.5|1611.8|1611.5|141
1602108300000|2020-10-07 22:05:00|1613.9|1613.6|1613.6|1613.3|1614|1613.7|1613.2|1612.9|69
1602108600000|2020-10-07 22:10:00|1614|1613.7|1614.1|1613.8|1614.1|1613.8|1613.1|1612.8|73
1602108900000|2020-10-07 22:15:00|1614|1613.7|1613.8|1613.5|1614.4|1614.1|1613.4|1613.1|43
1602109200000|2020-10-07 22:20:00|1613.7|1613.4|1614.9|1614.6|1615.1|1614.8|1613.7|1613.4|69
1602109500000|2020-10-07 22:25:00|1614.8|1614.5|1614.4|1614.1|1614.9|1614.6|1614.4|1614.1|64
1602109800000|2020-10-07 22:30:00|1614.5|1614.2|1614.9|1614.6|1615.1|1614.8|1614.4|1614.1|57
1602110100000|2020-10-07 22:35:00|1614.8|1614.5|1615|1614.7|1615.1|1614.8|1614.5|1614.2|47
1602110400000|2020-10-07 22:40:00|1614.9|1614.6|1614.1|1613.8|1614.9|1614.6|1614|1613.7|56
1602110700000|2020-10-07 22:45:00|1614.3|1614|1614.6|1614.3|1615.1|1614.8|1614.2|1613.9|81
1602111000000|2020-10-07 22:50:00|1614.5|1614.2|1615.1|1614.8|1615.1|1614.8|1614.5|1614.2|36
1602111300000|2020-10-07 22:55:00|1615|1614.7|1614.7|1614.4|1615.1|1614.8|1614.7|1614.4|48
1602111600000|2020-10-07 23:00:00|1614.8|1614.5|1614.7|1614.4|1614.9|1614.6|1614.5|1614.2|47
1602111900000|2020-10-07 23:05:00|1614.6|1614.3|1614.7|1614.4|1614.9|1614.6|1614.6|1614.3|22
1602112200000|2020-10-07 23:10:00|1614.8|1614.5|1614.3|1614|1614.8|1614.5|1614.3|1614|32
1602112500000|2020-10-07 23:15:00|1614.2|1613.9|1614.5|1614.2|1614.6|1614.3|1614.2|1613.9|20
1602112800000|2020-10-07 23:20:00|1614.4|1614.1|1614.5|1614.2|1614.7|1614.4|1614.4|1614.1|25
1602113100000|2020-10-07 23:25:00|1614.6|1614.3|1614.3|1614|1614.6|1614.3|1614.1|1613.8|23
1602113400000|2020-10-07 23:30:00|1614.2|1613.9|1614.6|1614.3|1614.6|1614.3|1613.6|1613.3|69
1602113700000|2020-10-07 23:35:00|1614.7|1614.4|1616.1|1615.8|1616.3|1616|1614.7|1614.4|190
1602114000000|2020-10-07 23:40:00|1616|1615.7|1615.6|1615.3|1616.3|1616|1615.5|1615.2|68
1602114300000|2020-10-07 23:45:00|1615.5|1615.2|1616.4|1616.1|1616.6|1616.3|1615.5|1615.2|122
1602114600000|2020-10-07 23:50:00|1616.3|1616|1616.1|1615.8|1616.6|1616.3|1616|1615.7|49
1602114900000|2020-10-07 23:55:00|1616.2|1615.9|1615.8|1615.5|1616.3|1616|1615.7|1615.4|97
1602115200000|2020-10-08 00:00:00|1615.9|1615.6|1614.7|1614.4|1616.3|1616|1614.6|1614.3|128
1602115500000|2020-10-08 00:05:00|1614.6|1614.3|1613.1|1612.8|1614.7|1614.4|1613|1612.7|172
1602115800000|2020-10-08 00:10:00|1613.2|1612.9|1614|1613.7|1614|1613.7|1612.3|1612|82
1602116100000|2020-10-08 00:15:00|1614.1|1613.8|1613.9|1613.6|1614.2|1613.9|1612.9|1612.6|105
1602116400000|2020-10-08 00:20:00|1614|1613.7|1614.1|1613.8|1614.3|1614|1613.5|1613.2|72
1602116700000|2020-10-08 00:25:00|1614.2|1613.9|1614.9|1614.6|1614.9|1614.6|1613.7|1613.4|45
1602117000000|2020-10-08 00:30:00|1614.7|1614.4|1615.3|1615|1615.4|1615.1|1614.5|1614.2|28
1602117300000|2020-10-08 00:35:00|1615.4|1615.1|1614.8|1614.5|1615.5|1615.2|1614.8|1614.5|29
1602117600000|2020-10-08 00:40:00|1614.9|1614.6|1614.7|1614.4|1615.1|1614.8|1614.5|1614.2|45
1602117900000|2020-10-08 00:45:00|1614.8|1614.5|1615.1|1614.8|1615.5|1615.2|1614.3|1614|72
1602118200000|2020-10-08 00:50:00|1615.2|1614.9|1615.2|1614.9|1615.5|1615.2|1615|1614.7|36
1602118500000|2020-10-08 00:55:00|1615.1|1614.8|1613.9|1613.6|1615.1|1614.8|1613|1612.7|127
1602118800000|2020-10-08 01:00:00|1614|1613.7|1613.7|1613.4|1614.6|1614.3|1613|1612.7|38
1602119100000|2020-10-08 01:05:00|1613.8|1613.5|1614.5|1614.2|1614.8|1614.5|1613.6|1613.3|70
1602119400000|2020-10-08 01:10:00|1614.4|1614.1|1614.2|1613.9|1614.8|1614.5|1613.8|1613.5|97
1602119700000|2020-10-08 01:15:00|1614.6|1614.3|1615|1614.7|1615|1614.7|1613.4|1613.1|231
1602120000000|2020-10-08 01:20:00|1614.9|1614.6|1614.6|1614.3|1615.7|1615.4|1614.4|1614.1|108
1602120300000|2020-10-08 01:25:00|1614.5|1614.2|1614.6|1614.3|1614.8|1614.5|1614|1613.7|38
1602120600000|2020-10-08 01:30:00|1614.5|1614.2|1614.4|1614.1|1614.6|1614.3|1613.1|1612.8|65
1602120900000|2020-10-08 01:35:00|1614.6|1614.3|1615.3|1615|1615.7|1615.4|1614.3|1614|59
1602121200000|2020-10-08 01:40:00|1615.2|1614.9|1615.2|1614.9|1615.4|1615.1|1614.4|1614.1|48
1602121500000|2020-10-08 01:45:00|1615.3|1615|1615.2|1614.9|1615.6|1615.3|1614.7|1614.4|47
1602121800000|2020-10-08 01:50:00|1615.1|1614.8|1616.5|1616.2|1616.7|1616.4|1615|1614.7|107
1602122100000|2020-10-08 01:55:00|1616.4|1616.1|1619.2|1618.9|1620.4|1620.1|1616.2|1615.9|473
1602122400000|2020-10-08 02:00:00|1619.4|1619.1|1619.5|1619.2|1620|1619.7|1618.9|1618.6|155
1602122700000|2020-10-08 02:05:00|1619.4|1619.1|1619.5|1619.2|1619.6|1619.3|1618.7|1618.4|57
1602123000000|2020-10-08 02:10:00|1619.6|1619.3|1618.8|1618.5|1619.6|1619.3|1618.3|1618|102
1602123300000|2020-10-08 02:15:00|1618.7|1618.4|1618.5|1618.2|1619|1618.7|1618.4|1618.1|22
1602123600000|2020-10-08 02:20:00|1618.4|1618.1|1619.2|1618.9|1619.3|1619|1618.2|1617.9|32
1602123900000|2020-10-08 02:25:00|1619|1618.7|1618|1617.7|1619.2|1618.9|1616.7|1616.4|199
1602124200000|2020-10-08 02:30:00|1617.4|1617.1|1618.9|1618.6|1618.9|1618.6|1617.3|1617|110
1602124500000|2020-10-08 02:35:00|1618.8|1618.5|1618.8|1618.5|1619|1618.7|1618.3|1618|33
1602124800000|2020-10-08 02:40:00|1618.7|1618.4|1619|1618.7|1619|1618.7|1618.3|1618|49
1602125100000|2020-10-08 02:45:00|1618.9|1618.6|1618.6|1618.3|1619.6|1619.3|1618.4|1618.1|59
1602125400000|2020-10-08 02:50:00|1618.7|1618.4|1619.1|1618.8|1619.1|1618.8|1618.3|1618|39
1602125700000|2020-10-08 02:55:00|1619.2|1618.9|1619.1|1618.8|1619.4|1619.1|1618.5|1618.2|76
1602126000000|2020-10-08 03:00:00|1619|1618.7|1619.1|1618.8|1619.6|1619.3|1619|1618.7|51
1602126300000|2020-10-08 03:05:00|1619.2|1618.9|1619.3|1619|1619.6|1619.3|1619.1|1618.8|66
1602126600000|2020-10-08 03:10:00|1619.4|1619.1|1619.3|1619|1619.5|1619.2|1619.3|1619|8
1602126900000|2020-10-08 03:15:00|1619.2|1618.9|1618.9|1618.6|1619.4|1619.1|1618.9|1618.6|13
1602127200000|2020-10-08 03:20:00|1619.1|1618.8|1618.8|1618.5|1619.1|1618.8|1618.3|1618|29
1602127500000|2020-10-08 03:25:00|1618.7|1618.4|1618.6|1618.3|1618.9|1618.6|1618.5|1618.2|10
1602127800000|2020-10-08 03:30:00|1618.5|1618.2|1618.4|1618.1|1618.7|1618.4|1618.3|1618|17
1602128100000|2020-10-08 03:35:00|1618.5|1618.2|1618.7|1618.4|1618.9|1618.6|1618.3|1618|14
1602128400000|2020-10-08 03:40:00|1618.8|1618.5|1619.1|1618.8|1619.2|1618.9|1618.7|1618.4|8
1602128700000|2020-10-08 03:45:00|1619.2|1618.9|1619.6|1619.3|1619.6|1619.3|1618.9|1618.6|32
1602129000000|2020-10-08 03:50:00|1619.5|1619.2|1619.1|1618.8|1619.6|1619.3|1619.1|1618.8|24
1602129300000|2020-10-08 03:55:00|1619|1618.7|1618.7|1618.4|1619.1|1618.8|1618.4|1618.1|29
1602129600000|2020-10-08 04:00:00|1618.6|1618.3|1619.2|1618.9|1619.2|1618.9|1618.6|1618.3|27
1602129900000|2020-10-08 04:05:00|1619.1|1618.8|1619|1618.7|1619.1|1618.8|1618.6|1618.3|18
1602130200000|2020-10-08 04:10:00|1618.9|1618.6|1618.4|1618.1|1619|1618.7|1618.3|1618|31
1602130500000|2020-10-08 04:15:00|1618.3|1618|1618|1617.7|1618.4|1618.1|1617.5|1617.2|41
1602130800000|2020-10-08 04:20:00|1618.1|1617.8|1618.1|1617.8|1618.3|1618|1617.9|1617.6|18
1602131100000|2020-10-08 04:25:00|1617.9|1617.6|1618.2|1617.9|1618.3|1618|1617.8|1617.5|37
1602131400000|2020-10-08 04:30:00|1618.1|1617.8|1618.1|1617.8|1618.2|1617.9|1617.7|1617.4|29
1602131700000|2020-10-08 04:35:00|1618.3|1618|1618.5|1618.2|1618.7|1618.4|1618.1|1617.8|26
1602132000000|2020-10-08 04:40:00|1618.6|1618.3|1618.7|1618.4|1618.9|1618.6|1618.3|1618|15
1602132300000|2020-10-08 04:45:00|1618.8|1618.5|1618.7|1618.4|1618.9|1618.6|1618.3|1618|17
1602132600000|2020-10-08 04:50:00|1618.6|1618.3|1619.2|1618.9|1619.2|1618.9|1618.5|1618.2|18
1602132900000|2020-10-08 04:55:00|1619.1|1618.8|1619.4|1619.1|1619.4|1619.1|1618.9|1618.6|17
1602133200000|2020-10-08 05:00:00|1619.3|1619|1619.8|1619.5|1619.8|1619.5|1619.2|1618.9|32
1602133500000|2020-10-08 05:05:00|1619.7|1619.4|1619.6|1619.3|1619.8|1619.5|1619.3|1619|25
1602133800000|2020-10-08 05:10:00|1619.5|1619.2|1619.8|1619.5|1620.1|1619.8|1619.5|1619.2|16
1602134100000|2020-10-08 05:15:00|1619.7|1619.4|1619.9|1619.6|1620|1619.7|1619.1|1618.8|25
1602134400000|2020-10-08 05:20:00|1620.1|1619.8|1619.7|1619.4|1620.1|1619.8|1619.4|1619.1|22
1602134700000|2020-10-08 05:25:00|1619.8|1619.5|1619.2|1618.9|1619.8|1619.5|1618.7|1618.4|21
1602135000000|2020-10-08 05:30:00|1619|1618.7|1618.8|1618.5|1619.3|1619|1618.7|1618.4|24
1602135300000|2020-10-08 05:35:00|1618.9|1618.6|1619.4|1619.1|1619.6|1619.3|1618.9|1618.6|19
1602135600000|2020-10-08 05:40:00|1619.5|1619.2|1619.1|1618.8|1619.6|1619.3|1619.1|1618.8|21
1602135900000|2020-10-08 05:45:00|1619.2|1618.9|1618.3|1618|1619.3|1619|1618.2|1617.9|83
1602136200000|2020-10-08 05:50:00|1618.5|1618.2|1619.1|1618.8|1619.3|1619|1618.4|1618.1|22
1602136500000|2020-10-08 05:55:00|1619.2|1618.9|1619.8|1619.5|1620.1|1619.8|1619.2|1618.9|80
1602136800000|2020-10-08 06:00:00|1619.7|1619.4|1622.9|1622.6|1624.5|1624.2|1619.7|1619.4|599
1602137100000|2020-10-08 06:05:00|1623|1622.7|1621.7|1621.4|1623|1622.7|1621.7|1621.4|107
1602137400000|2020-10-08 06:10:00|1621.6|1621.3|1622.6|1622.3|1623.7|1623.4|1621.6|1621.3|108
1602137700000|2020-10-08 06:15:00|1622.9|1622.6|1622.7|1622.4|1623.3|1623|1622.3|1622|145
1602138000000|2020-10-08 06:20:00|1622.8|1622.5|1622.5|1622.2|1623.9|1623.6|1622.5|1622.2|245
1602138300000|2020-10-08 06:25:00|1622.6|1622.3|1622.9|1622.6|1623|1622.7|1622.1|1621.8|48
1602138600000|2020-10-08 06:30:00|1623|1622.7|1623.5|1623.2|1624.1|1623.8|1622.6|1622.3|44
1602138900000|2020-10-08 06:35:00|1623.3|1623|1625.4|1625.1|1625.6|1625.3|1623.3|1623|183
1602139200000|2020-10-08 06:40:00|1625.5|1625.2|1625.3|1625|1625.9|1625.6|1624.9|1624.6|162
1602139500000|2020-10-08 06:45:00|1625.4|1625.1|1625.8|1625.5|1625.8|1625.5|1625|1624.7|96
1602139800000|2020-10-08 06:50:00|1625.7|1625.4|1626.5|1626.2|1626.7|1626.4|1625.2|1624.9|76
1602140100000|2020-10-08 06:55:00|1626.6|1626.3|1626.3|1626|1626.9|1626.6|1625.8|1625.5|101
1602140400000|2020-10-08 07:00:00|1626.2|1625.9|1625.3|1625|1626.7|1626.4|1625|1624.7|180
1602140700000|2020-10-08 07:05:00|1625.5|1625.2|1625|1624.7|1626.6|1626.3|1624.3|1624|215
1602141000000|2020-10-08 07:10:00|1625.1|1624.8|1623.4|1623.1|1625.2|1624.9|1623.3|1623|174
1602141300000|2020-10-08 07:15:00|1623.6|1623.3|1624|1623.7|1624.3|1624|1623.5|1623.2|147
1602141600000|2020-10-08 07:20:00|1623.9|1623.6|1623.7|1623.4|1624.3|1624|1623.4|1623.1|155
1602141900000|2020-10-08 07:25:00|1623.8|1623.5|1622.6|1622.3|1624.5|1624.2|1622.5|1622.2|170
1602142200000|2020-10-08 07:30:00|1622.5|1622.2|1622.4|1622.1|1623.1|1622.8|1621.9|1621.6|268
1602142500000|2020-10-08 07:35:00|1622.6|1622.3|1622.9|1622.6|1623.9|1623.6|1622.3|1622|163
1602142800000|2020-10-08 07:40:00|1623|1622.7|1622.6|1622.3|1623.7|1623.4|1622.4|1622.1|93
1602143100000|2020-10-08 07:45:00|1622.5|1622.2|1622.3|1622|1622.6|1622.3|1621.6|1621.3|82
1602143400000|2020-10-08 07:50:00|1622.2|1621.9|1621.3|1621|1622.2|1621.9|1621.1|1620.8|87
1602143700000|2020-10-08 07:55:00|1621.2|1620.9|1621.6|1621.3|1622.2|1621.9|1621.1|1620.8|135
1602144000000|2020-10-08 08:00:00|1621.5|1621.2|1621.6|1621.3|1622.5|1622.2|1621.2|1620.9|162
1602144300000|2020-10-08 08:05:00|1621.7|1621.4|1620.9|1620.6|1622|1621.7|1620.7|1620.4|73
1602144600000|2020-10-08 08:10:00|1621|1620.7|1620.1|1619.8|1621|1620.7|1619.8|1619.5|125
1602144900000|2020-10-08 08:15:00|1620|1619.7|1618.4|1618.1|1620.3|1620|1618.4|1618.1|125
1602145200000|2020-10-08 08:20:00|1618.6|1618.3|1618.3|1618|1618.8|1618.5|1617.6|1617.3|126
1602145500000|2020-10-08 08:25:00|1618.2|1617.9|1615.7|1615.4|1618.5|1618.2|1615|1614.7|298
1602145800000|2020-10-08 08:30:00|1615.8|1615.5|1617.3|1617|1617.8|1617.5|1615.5|1615.2|74
1602146100000|2020-10-08 08:35:00|1617.2|1616.9|1618.3|1618|1618.4|1618.1|1616|1615.7|120
1602146400000|2020-10-08 08:40:00|1618.4|1618.1|1619.5|1619.2|1619.8|1619.5|1618|1617.7|186
1602146700000|2020-10-08 08:45:00|1619.4|1619.1|1619.8|1619.5|1620.1|1619.8|1619|1618.7|61
1602147000000|2020-10-08 08:50:00|1619.7|1619.4|1619.4|1619.1|1619.9|1619.6|1619.4|1619.1|27
1602147300000|2020-10-08 08:55:00|1619.5|1619.2|1619.3|1619|1619.5|1619.2|1619|1618.7|181
1602147600000|2020-10-08 09:00:00|1619.2|1618.9|1619.2|1618.9|1619.5|1619.2|1618.6|1618.3|98
1602147900000|2020-10-08 09:05:00|1619.4|1619.1|1619|1618.7|1619.5|1619.2|1618.1|1617.8|83
1602148200000|2020-10-08 09:10:00|1619.1|1618.8|1619.4|1619.1|1619.5|1619.2|1618.6|1618.3|41
1602148500000|2020-10-08 09:15:00|1619.5|1619.2|1618.4|1618.1|1619.5|1619.2|1617.8|1617.5|82
1602148800000|2020-10-08 09:20:00|1618.5|1618.2|1618.4|1618.1|1618.9|1618.6|1618.3|1618|52
1602149100000|2020-10-08 09:25:00|1618.3|1618|1617.8|1617.5|1618.8|1618.5|1617.4|1617.1|113
1602149400000|2020-10-08 09:30:00|1617.7|1617.4|1617|1616.7|1618|1617.7|1617|1616.7|132
1602149700000|2020-10-08 09:35:00|1616.9|1616.6|1617.3|1617|1617.7|1617.4|1616.5|1616.2|56
1602150000000|2020-10-08 09:40:00|1617.2|1616.9|1616.4|1616.1|1617.5|1617.2|1616|1615.7|45
1602150300000|2020-10-08 09:45:00|1616.5|1616.2|1617.2|1616.9|1617.6|1617.3|1616.5|1616.2|39
1602150600000|2020-10-08 09:50:00|1617.1|1616.8|1617.4|1617.1|1617.7|1617.4|1616.6|1616.3|121
1602150900000|2020-10-08 09:55:00|1617.5|1617.2|1617.5|1617.2|1617.9|1617.6|1617.2|1616.9|39
1602151200000|2020-10-08 10:00:00|1617.3|1617|1619.4|1619.1|1619.4|1619.1|1617.3|1617|86
1602151500000|2020-10-08 10:05:00|1619.3|1619|1619.8|1619.5|1619.8|1619.5|1618.8|1618.5|85
1602151800000|2020-10-08 10:10:00|1619.9|1619.6|1619.6|1619.3|1620.1|1619.8|1619.4|1619.1|78
1602152100000|2020-10-08 10:15:00|1619.9|1619.6|1619.6|1619.3|1620.6|1620.3|1619.6|1619.3|222
1602152400000|2020-10-08 10:20:00|1619.7|1619.4|1620|1619.7|1620|1619.7|1619.1|1618.8|172
1602152700000|2020-10-08 10:25:00|1620.1|1619.8|1620.8|1620.5|1621.4|1621.1|1620|1619.7|174
1602153000000|2020-10-08 10:30:00|1620.7|1620.4|1622.6|1622.3|1622.8|1622.5|1620.6|1620.3|138
1602153300000|2020-10-08 10:35:00|1622.7|1622.4|1622|1621.7|1622.7|1622.4|1621.7|1621.4|178
1602153600000|2020-10-08 10:40:00|1622.1|1621.8|1621.9|1621.6|1622.5|1622.2|1621.6|1621.3|140
1602153900000|2020-10-08 10:45:00|1622.9|1622.6|1621.4|1621.1|1626.4|1626.1|1621.2|1620.9|524
1602154200000|2020-10-08 10:50:00|1621.6|1621.3|1620.8|1620.5|1621.9|1621.6|1620.7|1620.4|65
1602154500000|2020-10-08 10:55:00|1620.9|1620.6|1620.5|1620.2|1621.4|1621.1|1620.2|1619.9|80
1602154800000|2020-10-08 11:00:00|1620.4|1620.1|1620.8|1620.5|1621.1|1620.8|1619.7|1619.4|110
1602155100000|2020-10-08 11:05:00|1620.7|1620.4|1620|1619.7|1621|1620.7|1620|1619.7|103
1602155400000|2020-10-08 11:10:00|1620.1|1619.8|1620.7|1620.4|1621.1|1620.8|1619.6|1619.3|127
1602155700000|2020-10-08 11:15:00|1620.8|1620.5|1620.9|1620.6|1621.2|1620.9|1619.9|1619.6|147
1602156000000|2020-10-08 11:20:00|1621|1620.7|1621.5|1621.2|1621.9|1621.6|1620.8|1620.5|192
1602156300000|2020-10-08 11:25:00|1621.6|1621.3|1621.4|1621.1|1622|1621.7|1621|1620.7|107
1602156600000|2020-10-08 11:30:00|1621.3|1621|1619.4|1619.1|1621.4|1621.1|1619.4|1619.1|259
1602156900000|2020-10-08 11:35:00|1619.3|1619|1621.8|1621.5|1621.8|1621.5|1619|1618.7|242
1602157200000|2020-10-08 11:40:00|1621.9|1621.6|1621.8|1621.5|1622.2|1621.9|1621|1620.7|194
1602157500000|2020-10-08 11:45:00|1621.9|1621.6|1621.6|1621.3|1622|1621.7|1620.7|1620.4|327
1602157800000|2020-10-08 11:50:00|1621.7|1621.4|1621.5|1621.2|1622.1|1621.8|1621.3|1621|276
1602158100000|2020-10-08 11:55:00|1621.6|1621.3|1621.6|1621.3|1621.8|1621.5|1621.1|1620.8|161
1602158400000|2020-10-08 12:00:00|1621.8|1621.5|1621.3|1621|1622.3|1622|1621.1|1620.8|275
1602158700000|2020-10-08 12:05:00|1621.4|1621.1|1622.8|1622.5|1623.3|1623|1621.3|1621|278
1602159000000|2020-10-08 12:10:00|1622.9|1622.6|1625.7|1625.4|1627.2|1626.9|1622.7|1622.4|1626
1602159300000|2020-10-08 12:15:00|1625.6|1625.3|1626.2|1625.9|1627.2|1626.9|1625.3|1625|1547
1602159600000|2020-10-08 12:20:00|1626.3|1626|1627.2|1626.9|1627.4|1627.1|1626.1|1625.8|611
1602159900000|2020-10-08 12:25:00|1627.1|1626.8|1628|1627.7|1628.1|1627.8|1626.8|1626.5|469
1602160200000|2020-10-08 12:30:00|1627.9|1627.6|1625.8|1625.5|1627.9|1627.6|1624.1|1623.8|686
1602160500000|2020-10-08 12:35:00|1625.6|1625.3|1625|1624.7|1625.7|1625.4|1624.9|1624.6|284
1602160800000|2020-10-08 12:40:00|1625.1|1624.8|1625.3|1625|1625.5|1625.2|1624.4|1624.1|214
1602161100000|2020-10-08 12:45:00|1625.2|1624.9|1625.7|1625.4|1625.7|1625.4|1624.6|1624.3|213
1602161400000|2020-10-08 12:50:00|1625.8|1625.5|1626.7|1626.4|1626.7|1626.4|1625.5|1625.2|305
1602161700000|2020-10-08 12:55:00|1626.5|1626.2|1626.8|1626.5|1627.1|1626.8|1626.5|1626.2|433
1602162000000|2020-10-08 13:00:00|1626.7|1626.4|1627.7|1627.4|1628.7|1628.4|1626.6|1626.3|877
1602162300000|2020-10-08 13:05:00|1627.6|1627.3|1628.3|1628|1628.4|1628.1|1627|1626.7|523
1602162600000|2020-10-08 13:10:00|1628.2|1627.9|1628.7|1628.4|1628.8|1628.5|1628|1627.7|643
1602162900000|2020-10-08 13:15:00|1628.6|1628.3|1627.2|1626.9|1628.9|1628.6|1626.8|1626.5|781
1602163200000|2020-10-08 13:20:00|1627.1|1626.8|1626.9|1626.6|1627.4|1627.1|1626.4|1626.1|502
1602163500000|2020-10-08 13:25:00|1626.8|1626.5|1627.2|1626.9|1627.7|1627.4|1626.8|1626.5|851
1602163800000|2020-10-08 13:30:00|1626.7|1626.4|1627.4|1627.1|1629.9|1629.6|1623.6|1623.3|5696
1602164100000|2020-10-08 13:35:00|1627.3|1627|1627.4|1627.1|1629.6|1629.3|1625.1|1624.8|2656
1602164400000|2020-10-08 13:40:00|1627.6|1627.3|1625.9|1625.6|1628.9|1628.6|1625.8|1625.5|2100
1602164700000|2020-10-08 13:45:00|1625.8|1625.5|1623|1622.7|1625.8|1625.5|1621.5|1621.2|2862
1602165000000|2020-10-08 13:50:00|1623.1|1622.8|1625.6|1625.3|1626.3|1626|1621.4|1621.1|1645
1602165300000|2020-10-08 13:55:00|1625.5|1625.2|1626.2|1625.9|1627.9|1627.6|1624.8|1624.5|1674
1602165600000|2020-10-08 14:00:00|1626.4|1626.1|1622.6|1622.3|1627.9|1627.6|1619.4|1619.1|2801
1602165900000|2020-10-08 14:05:00|1622.5|1622.2|1624.5|1624.2|1626.6|1626.3|1622.3|1622|2347
1602166200000|2020-10-08 14:10:00|1624.6|1624.3|1625.6|1625.3|1626.5|1626.2|1624.1|1623.8|1106
1602166500000|2020-10-08 14:15:00|1625.7|1625.4|1625.7|1625.4|1628.2|1627.9|1624.7|1624.4|1130
1602166800000|2020-10-08 14:20:00|1625.3|1625|1623.9|1623.6|1626.7|1626.4|1623.9|1623.6|1690
1602167100000|2020-10-08 14:25:00|1624|1623.7|1624.5|1624.2|1625.3|1625|1621.1|1620.8|3160
1602167400000|2020-10-08 14:30:00|1624.4|1624.1|1628.1|1627.8|1628.2|1627.9|1623.5|1623.2|2796
1602167700000|2020-10-08 14:35:00|1628.2|1627.9|1628.3|1628|1629.5|1629.2|1627.4|1627.1|1683
1602168000000|2020-10-08 14:40:00|1628.2|1627.9|1627|1626.7|1628.4|1628.1|1626.6|1626.3|1539
1602168300000|2020-10-08 14:45:00|1626.9|1626.6|1630.2|1629.9|1630.3|1630|1626.8|1626.5|1447
1602168600000|2020-10-08 14:50:00|1630.3|1630|1627.3|1627|1632.1|1631.8|1627.1|1626.8|2491
1602168900000|2020-10-08 14:55:00|1627.7|1627.4|1626.5|1626.2|1628.7|1628.4|1626.2|1625.9|1709
1602169200000|2020-10-08 15:00:00|1626.4|1626.1|1626.8|1626.5|1627.4|1627.1|1625|1624.7|1594
1602169500000|2020-10-08 15:05:00|1626.9|1626.6|1626.5|1626.2|1628.2|1627.9|1626.2|1625.9|971
1602169800000|2020-10-08 15:10:00|1626.6|1626.3|1626.6|1626.3|1627.8|1627.5|1625.7|1625.4|966
1602170100000|2020-10-08 15:15:00|1626.7|1626.4|1625.1|1624.8|1628|1627.7|1625|1624.7|1236
1602170400000|2020-10-08 15:20:00|1625.2|1624.9|1625.1|1624.8|1626.2|1625.9|1622.4|1622.1|2165
1602170700000|2020-10-08 15:25:00|1624.8|1624.5|1621.9|1621.6|1625.2|1624.9|1621.4|1621.1|2652
1602171000000|2020-10-08 15:30:00|1621.8|1621.5|1616.7|1616.4|1622.5|1622.2|1615|1614.7|4112
1602171300000|2020-10-08 15:35:00|1616.8|1616.5|1621.6|1621.3|1621.9|1621.6|1616.8|1616.5|2488
1602171600000|2020-10-08 15:40:00|1621.5|1621.2|1621.4|1621.1|1621.9|1621.6|1619.9|1619.6|2117
1602171900000|2020-10-08 15:45:00|1621.3|1621|1620.5|1620.2|1622.1|1621.8|1619.5|1619.2|2551
1602172200000|2020-10-08 15:50:00|1620.4|1620.1|1617.7|1617.4|1620.6|1620.3|1617.6|1617.3|1159
1602172500000|2020-10-08 15:55:00|1617.8|1617.5|1616.9|1616.6|1618.8|1618.5|1616.8|1616.5|2792
1602172800000|2020-10-08 16:00:00|1616.8|1616.5|1619.4|1619.1|1619.5|1619.2|1616.3|1616|1418
1602173100000|2020-10-08 16:05:00|1619.3|1619|1622.2|1621.9|1622.5|1622.2|1619.2|1618.9|1918
1602173400000|2020-10-08 16:10:00|1622.3|1622|1622.4|1622.1|1622.5|1622.2|1620.7|1620.4|1669
1602173700000|2020-10-08 16:15:00|1622.3|1622|1622.9|1622.6|1623.8|1623.5|1622|1621.7|1126
1602174000000|2020-10-08 16:20:00|1623|1622.7|1622.7|1622.4|1623.2|1622.9|1621.5|1621.2|1041
1602174300000|2020-10-08 16:25:00|1622.4|1622.1|1622.1|1621.8|1623.1|1622.8|1621.7|1621.4|663
1602174600000|2020-10-08 16:30:00|1622.2|1621.9|1620.5|1620.2|1622.9|1622.6|1620.4|1620.1|983
1602174900000|2020-10-08 16:35:00|1620.4|1620.1|1621|1620.7|1621.5|1621.2|1620.4|1620.1|431
1602175200000|2020-10-08 16:40:00|1621.3|1621|1620.5|1620.2|1621.9|1621.6|1620.2|1619.9|680
1602175500000|2020-10-08 16:45:00|1620.7|1620.4|1621|1620.7|1622.1|1621.8|1620.2|1619.9|470
1602175800000|2020-10-08 16:50:00|1620.9|1620.6|1619.7|1619.4|1621.3|1621|1619.3|1619|518
1602176100000|2020-10-08 16:55:00|1619.5|1619.2|1619|1618.7|1620.3|1620|1617.7|1617.4|1214
1602176400000|2020-10-08 17:00:00|1619.2|1618.9|1619.5|1619.2|1620.7|1620.4|1618.7|1618.4|827
1602176700000|2020-10-08 17:05:00|1619.3|1619|1619|1618.7|1619.8|1619.5|1617.5|1617.2|747
1602177000000|2020-10-08 17:10:00|1618.9|1618.6|1619.2|1618.9|1620|1619.7|1618.4|1618.1|989
1602177300000|2020-10-08 17:15:00|1619.3|1619|1619.1|1618.8|1619.7|1619.4|1618.7|1618.4|862
1602177600000|2020-10-08 17:20:00|1619.2|1618.9|1618.6|1618.3|1619.4|1619.1|1618.3|1618|1231
1602177900000|2020-10-08 17:25:00|1618.7|1618.4|1620|1619.7|1620.3|1620|1618.6|1618.3|1059
1602178200000|2020-10-08 17:30:00|1619.9|1619.6|1619.8|1619.5|1621.1|1620.8|1619.5|1619.2|843
1602178500000|2020-10-08 17:35:00|1619.9|1619.6|1620.5|1620.2|1620.8|1620.5|1619.1|1618.8|1195
1602178800000|2020-10-08 17:40:00|1620.4|1620.1|1622.2|1621.9|1622.7|1622.4|1620.1|1619.8|1110
1602179100000|2020-10-08 17:45:00|1622.3|1622|1621.4|1621.1|1622.3|1622|1620.5|1620.2|701
1602179400000|2020-10-08 17:50:00|1621.3|1621|1622.7|1622.4|1623|1622.7|1621.3|1621|717
1602179700000|2020-10-08 17:55:00|1622.6|1622.3|1622.1|1621.8|1622.7|1622.4|1621.6|1621.3|730
1602180000000|2020-10-08 18:00:00|1622|1621.7|1621.8|1621.5|1622.3|1622|1620.3|1620|1562
1602180300000|2020-10-08 18:05:00|1621.9|1621.6|1625|1624.7|1625.2|1624.9|1621.3|1621|977
1602180600000|2020-10-08 18:10:00|1625.3|1625|1625.6|1625.3|1625.8|1625.5|1624.6|1624.3|890
1602180900000|2020-10-08 18:15:00|1625.7|1625.4|1627.1|1626.8|1627.2|1626.9|1625.5|1625.2|1080
1602181200000|2020-10-08 18:20:00|1627.2|1626.9|1628.4|1628.1|1628.4|1628.1|1626.7|1626.4|846
1602181500000|2020-10-08 18:25:00|1628.5|1628.2|1627.6|1627.3|1628.7|1628.4|1627.5|1627.2|802
1602181800000|2020-10-08 18:30:00|1627.7|1627.4|1626.4|1626.1|1627.8|1627.5|1625.9|1625.6|1492
1602182100000|2020-10-08 18:35:00|1626.5|1626.2|1626.1|1625.8|1626.5|1626.2|1625.4|1625.1|763
1602182400000|2020-10-08 18:40:00|1626.2|1625.9|1625.4|1625.1|1626.5|1626.2|1624.6|1624.3|1066
1602182700000|2020-10-08 18:45:00|1625.3|1625|1624.3|1624|1625.6|1625.3|1623.9|1623.6|2546
1602183000000|2020-10-08 18:50:00|1624.4|1624.1|1624.8|1624.5|1625.7|1625.4|1623.9|1623.6|1315
1602183300000|2020-10-08 18:55:00|1624.9|1624.6|1626.1|1625.8|1626.9|1626.6|1624.6|1624.3|880
1602183600000|2020-10-08 19:00:00|1626.2|1625.9|1625.7|1625.4|1626.2|1625.9|1623.7|1623.4|1259
1602183900000|2020-10-08 19:05:00|1625.8|1625.5|1626.3|1626|1626.5|1626.2|1624.8|1624.5|486
1602184200000|2020-10-08 19:10:00|1626.2|1625.9|1627.6|1627.3|1628.8|1628.5|1626|1625.7|1057
1602184500000|2020-10-08 19:15:00|1627.5|1627.2|1627.2|1626.9|1627.5|1627.2|1625.7|1625.4|885
1602184800000|2020-10-08 19:20:00|1627.6|1627.3|1627.4|1627.1|1627.7|1627.4|1626.5|1626.2|761
1602185100000|2020-10-08 19:25:00|1627.3|1627|1628.3|1628|1628.8|1628.5|1626.9|1626.6|1166
1602185400000|2020-10-08 19:30:00|1628.2|1627.9|1629.3|1629|1630.1|1629.8|1628.2|1627.9|1466
1602185700000|2020-10-08 19:35:00|1629.1|1628.8|1629.5|1629.2|1630.1|1629.8|1629|1628.7|955
1602186000000|2020-10-08 19:40:00|1629.4|1629.1|1629|1628.7|1629.7|1629.4|1628.1|1627.8|1641
1602186300000|2020-10-08 19:45:00|1628.8|1628.5|1628|1627.7|1629.1|1628.8|1627.7|1627.4|1202
1602186600000|2020-10-08 19:50:00|1627.8|1627.5|1628.3|1628|1628.6|1628.3|1627.2|1626.9|2395
1602186900000|2020-10-08 19:55:00|1628.5|1628.2|1628.4|1628.1|1629.2|1628.9|1626.5|1626.2|6717
1602187200000|2020-10-08 20:00:00|1628|1627.7|1628.1|1627.8|1629.4|1629.1|1626.7|1626.4|3322
1602187500000|2020-10-08 20:05:00|1628.2|1627.9|1628.2|1627.9|1628.5|1628.2|1627.4|1627.1|1030
1602187800000|2020-10-08 20:10:00|1628.1|1627.8|1629.4|1628.6|1629.4|1629.1|1627.4|1627.1|1368
1602188100000|2020-10-08 20:15:00|1629.3|1628.5|1629.7|1628.9|1629.7|1628.9|1629.2|1628.4|3
1602188400000|2020-10-08 20:20:00|1630.1|1629.3|1631|1630.2|1631|1630.2|1630.1|1629.3|0
1602188700000|2020-10-08 20:25:00|1630.9|1630.1|1630.4|1629.6|1631.1|1630.3|1630.2|1629.4|0
1602189000000|2020-10-08 20:30:00|1628.9|1628.6|1629.5|1629.2|1629.7|1629.4|1628.3|1628|465
1602189300000|2020-10-08 20:35:00|1629.6|1629.3|1629.7|1629.4|1629.8|1629.5|1629.4|1629.1|154
1602189600000|2020-10-08 20:40:00|1629.8|1629.5|1632|1631.7|1632.3|1632|1629.7|1629.4|513
1602189900000|2020-10-08 20:45:00|1631.9|1631.6|1635.5|1635.2|1635.7|1635.4|1631.7|1631.4|761
1602190200000|2020-10-08 20:50:00|1635.4|1635.1|1634.8|1634.5|1635.4|1635.1|1634.6|1634.3|498
1602190500000|2020-10-08 20:55:00|1634.7|1634.4|1635.2|1634.4|1635.2|1634.8|1634.4|1634.1|453
1602190800000|2020-10-08 21:00:00|1635.1|1634.3|1635.1|1634.3|1635.2|1634.4|1634.9|1634.1|0
1602191100000|2020-10-08 21:05:00|1635|1634.2|1634.9|1634.1|1635.1|1634.3|1634.9|1634.1|0
1602191400000|2020-10-08 21:10:00|1635.7|1634.9|1636.1|1635.3|1636.3|1635.5|1635.7|1634.9|0
1602191700000|2020-10-08 21:15:00|1636.2|1635.4|1635.9|1635.1|1636.2|1635.4|1635.9|1635.1|0
1602192000000|2020-10-08 21:20:00|1635.7|1634.9|1636|1635.2|1636.2|1635.4|1635.7|1634.9|0
1602192300000|2020-10-08 21:25:00|1635.9|1635.1|1636|1635.2|1636.1|1635.3|1635.9|1635.1|0
1602192600000|2020-10-08 21:30:00|1636.1|1635.3|1636.3|1635.5|1636.3|1635.5|1635.9|1635.1|0
1602192900000|2020-10-08 21:35:00|1636.2|1635.4|1636.5|1635.7|1636.5|1635.7|1636.1|1635.3|0
1602193200000|2020-10-08 21:40:00|1636.4|1635.6|1636.3|1635.5|1636.4|1635.6|1636.3|1635.5|0
1602193500000|2020-10-08 21:45:00|1636.4|1635.6|1636.5|1635.7|1636.5|1635.7|1636.3|1635.5|0
1602193800000|2020-10-08 21:50:00|1636.4|1635.6|1636.3|1635.5|1636.4|1635.6|1636.2|1635.4|0
1602194100000|2020-10-08 21:55:00|1636.2|1635.4|1636.3|1635.5|1636.3|1635.5|1636.1|1635.3|0
1602194400000|2020-10-08 22:00:00|1636.8|1636|1639.1|1638.8|1639.6|1639.3|1635.4|1635.1|958
1602194700000|2020-10-08 22:05:00|1638.9|1638.6|1637.9|1637.6|1639|1638.7|1637.6|1637.3|299
1602195000000|2020-10-08 22:10:00|1637.8|1637.5|1638.7|1638.4|1639|1638.7|1637.6|1637.3|182
1602195300000|2020-10-08 22:15:00|1638.5|1638.2|1639.5|1639.2|1640|1639.7|1638.1|1637.8|219
1602195600000|2020-10-08 22:20:00|1639.6|1639.3|1639.6|1639.3|1639.7|1639.4|1639.1|1638.8|110
1602195900000|2020-10-08 22:25:00|1639.5|1639.2|1640|1639.7|1640.1|1639.8|1639.3|1639|66
1602196200000|2020-10-08 22:30:00|1640.1|1639.8|1639.9|1639.6|1640.1|1639.8|1639.6|1639.3|153
1602196500000|2020-10-08 22:35:00|1639.8|1639.5|1639.6|1639.3|1639.8|1639.5|1638.9|1638.6|133
1602196800000|2020-10-08 22:40:00|1639.5|1639.2|1638.9|1638.6|1639.5|1639.2|1638.9|1638.6|58
1602197100000|2020-10-08 22:45:00|1639.2|1638.9|1639.6|1639.3|1639.6|1639.3|1638.7|1638.4|177
1602197400000|2020-10-08 22:50:00|1639.4|1639.1|1641.2|1640.9|1642|1641.7|1639.4|1639.1|458
1602197700000|2020-10-08 22:55:00|1641.1|1640.8|1640.3|1640|1641.4|1641.1|1639.9|1639.6|150
1602198000000|2020-10-08 23:00:00|1640.4|1640.1|1641.3|1641|1641.6|1641.3|1639.9|1639.6|160
1602198300000|2020-10-08 23:05:00|1641.2|1640.9|1640.4|1640.1|1641.3|1641|1640.1|1639.8|101
1602198600000|2020-10-08 23:10:00|1640.5|1640.2|1640.8|1640.5|1641.3|1641|1639.8|1639.5|174
1602198900000|2020-10-08 23:15:00|1640.9|1640.6|1639.9|1639.6|1641.4|1641.1|1639.9|1639.6|113
1602199200000|2020-10-08 23:20:00|1639.8|1639.5|1640.4|1640.1|1641|1640.7|1639.2|1638.9|162
1602199500000|2020-10-08 23:25:00|1640.3|1640|1640.3|1640|1640.5|1640.2|1639.8|1639.5|46
1602199800000|2020-10-08 23:30:00|1640.4|1640.1|1639.4|1639.1|1640.4|1640.1|1639.2|1638.9|50
1602200100000|2020-10-08 23:35:00|1639.3|1639|1639.2|1638.9|1639.5|1639.2|1639|1638.7|109
1602200400000|2020-10-08 23:40:00|1639.1|1638.8|1638.7|1638.4|1639.4|1639.1|1638.6|1638.3|49
1602200700000|2020-10-08 23:45:00|1638.8|1638.5|1639.3|1639|1639.5|1639.2|1638.6|1638.3|64
1602201000000|2020-10-08 23:50:00|1639.4|1639.1|1639.9|1639.6|1640|1639.7|1639.4|1639.1|28
1602201300000|2020-10-08 23:55:00|1639.8|1639.5|1640.5|1640.2|1640.8|1640.5|1639.8|1639.5|70
1602201600000|2020-10-09 00:00:00|1640.3|1640|1641.1|1640.8|1641.2|1640.9|1639.5|1639.2|151
1602201900000|2020-10-09 00:05:00|1640.9|1640.6|1640.8|1640.5|1641.5|1641.2|1640.8|1640.5|85
1602202200000|2020-10-09 00:10:00|1640.7|1640.4|1641.3|1641|1641.3|1641|1640.7|1640.4|32
1602202500000|2020-10-09 00:15:00|1641.4|1641.1|1640.2|1639.9|1641.4|1641.1|1640|1639.7|137
1602202800000|2020-10-09 00:20:00|1640.3|1640|1639.1|1638.8|1640.9|1640.6|1639.1|1638.8|296
1602203100000|2020-10-09 00:25:00|1639.2|1638.9|1638.5|1638.2|1639.3|1639|1637.5|1637.2|110
1602203400000|2020-10-09 00:30:00|1638.6|1638.3|1640|1639.7|1640|1639.7|1638.4|1638.1|198
1602203700000|2020-10-09 00:35:00|1639.9|1639.6|1640|1639.7|1640.1|1639.8|1639.6|1639.3|46
1602204000000|2020-10-09 00:40:00|1640.1|1639.8|1638|1637.7|1640.2|1639.9|1638|1637.7|312
1602204300000|2020-10-09 00:45:00|1638.2|1637.9|1638.7|1638.4|1639|1638.7|1638|1637.7|47
1602204600000|2020-10-09 00:50:00|1638.8|1638.5|1638.3|1638|1639.1|1638.8|1638.2|1637.9|43
1602204900000|2020-10-09 00:55:00|1638.2|1637.9|1638.6|1638.3|1638.6|1638.3|1637.6|1637.3|98
1602205200000|2020-10-09 01:00:00|1638.5|1638.2|1638.2|1637.9|1639.2|1638.9|1638|1637.7|48
1602205500000|2020-10-09 01:05:00|1638.1|1637.8|1638.4|1638.1|1638.8|1638.5|1638.1|1637.8|23
1602205800000|2020-10-09 01:10:00|1638.5|1638.2|1639|1638.7|1639.1|1638.8|1638.4|1638.1|13
1602206100000|2020-10-09 01:15:00|1639.1|1638.8|1640.2|1639.9|1640.4|1640.1|1639|1638.7|37
1602206400000|2020-10-09 01:20:00|1640.1|1639.8|1639.6|1639.3|1640.3|1640|1639.5|1639.2|27
1602206700000|2020-10-09 01:25:00|1639.5|1639.2|1639.3|1639|1640|1639.7|1638.8|1638.5|33
1602207000000|2020-10-09 01:30:00|1639.4|1639.1|1638|1637.7|1639.4|1639.1|1637.9|1637.6|61
1602207300000|2020-10-09 01:35:00|1637.9|1637.6|1639.1|1638.8|1639.1|1638.8|1637.8|1637.5|30
1602207600000|2020-10-09 01:40:00|1639|1638.7|1638.9|1638.6|1639.2|1638.9|1638.9|1638.6|25
1602207900000|2020-10-09 01:45:00|1638.8|1638.5|1639.2|1638.9|1639.2|1638.9|1638.7|1638.4|34
1602208200000|2020-10-09 01:50:00|1639.1|1638.8|1639.8|1639.5|1639.9|1639.6|1638.9|1638.6|35
1602208500000|2020-10-09 01:55:00|1639.7|1639.4|1640|1639.7|1640.3|1640|1639.5|1639.2|33
1602208800000|2020-10-09 02:00:00|1640.2|1639.9|1640|1639.7|1640.4|1640.1|1639.7|1639.4|37
1602209100000|2020-10-09 02:05:00|1639.9|1639.6|1640.1|1639.8|1640.3|1640|1639.8|1639.5|30
1602209400000|2020-10-09 02:10:00|1640|1639.7|1640.3|1640|1640.6|1640.3|1640|1639.7|27
1602209700000|2020-10-09 02:15:00|1640.4|1640.1|1640.4|1640.1|1640.6|1640.3|1640.3|1640|23
1602210000000|2020-10-09 02:20:00|1640.5|1640.2|1640.8|1640.5|1641.2|1640.9|1640.5|1640.2|34
1602210300000|2020-10-09 02:25:00|1640.7|1640.4|1640.4|1640.1|1640.8|1640.5|1640.3|1640|11
1602210600000|2020-10-09 02:30:00|1640.5|1640.2|1640.8|1640.5|1640.9|1640.6|1640.2|1639.9|15
1602210900000|2020-10-09 02:35:00|1640.9|1640.6|1641.4|1641.1|1641.7|1641.4|1640.9|1640.6|25
1602211200000|2020-10-09 02:40:00|1641.3|1641|1641.2|1640.9|1641.6|1641.3|1641.1|1640.8|22
1602211500000|2020-10-09 02:45:00|1641.1|1640.8|1640.6|1640.3|1641.3|1641|1640.6|1640.3|16
1602211800000|2020-10-09 02:50:00|1640.8|1640.5|1640.7|1640.4|1641|1640.7|1640.5|1640.2|23
1602212100000|2020-10-09 02:55:00|1640.8|1640.5|1641.8|1641.5|1641.9|1641.6|1640.7|1640.4|40
1602212400000|2020-10-09 03:00:00|1641.7|1641.4|1642.5|1642.2|1642.9|1642.6|1641.6|1641.3|109
1602212700000|2020-10-09 03:05:00|1642.4|1642.1|1642.6|1642.3|1643.1|1642.8|1642.4|1642.1|40
1602213000000|2020-10-09 03:10:00|1642.4|1642.1|1642.5|1642.2|1642.7|1642.4|1642.4|1642.1|38
1602213300000|2020-10-09 03:15:00|1642.4|1642.1|1642.9|1642.6|1643.1|1642.8|1642.4|1642.1|19
1602213600000|2020-10-09 03:20:00|1642.8|1642.5|1643|1642.7|1643.5|1643.2|1642.5|1642.2|78
1602213900000|2020-10-09 03:25:00|1643.1|1642.8|1642.8|1642.5|1643.1|1642.8|1642.6|1642.3|7
1602214200000|2020-10-09 03:30:00|1642.7|1642.4|1642.3|1642|1642.8|1642.5|1642.3|1642|18
1602214500000|2020-10-09 03:35:00|1642.4|1642.1|1642|1641.7|1642.6|1642.3|1641.9|1641.6|18
1602214800000|2020-10-09 03:40:00|1642.2|1641.9|1641.8|1641.5|1642.2|1641.9|1641.7|1641.4|25
1602215100000|2020-10-09 03:45:00|1641.7|1641.4|1642|1641.7|1642.1|1641.8|1641.7|1641.4|16
1602215400000|2020-10-09 03:50:00|1641.9|1641.6|1641.5|1641.2|1641.9|1641.6|1641.4|1641.1|10
1602215700000|2020-10-09 03:55:00|1641.6|1641.3|1641.4|1641.1|1641.7|1641.4|1641.3|1641|24
1602216000000|2020-10-09 04:00:00|1641.3|1641|1640.8|1640.5|1641.4|1641.1|1640.8|1640.5|29
1602216300000|2020-10-09 04:05:00|1640.9|1640.6|1640.8|1640.5|1641.1|1640.8|1640.6|1640.3|18
1602216600000|2020-10-09 04:10:00|1640.6|1640.3|1640.4|1640.1|1640.7|1640.4|1640.2|1639.9|25
1602216900000|2020-10-09 04:15:00|1640.3|1640|1640.6|1640.3|1640.6|1640.3|1640.2|1639.9|9
1602217200000|2020-10-09 04:20:00|1640.7|1640.4|1640.4|1640.1|1640.7|1640.4|1640.2|1639.9|9
1602217500000|2020-10-09 04:25:00|1640.5|1640.2|1640.6|1640.3|1640.8|1640.5|1640.5|1640.2|8
1602217800000|2020-10-09 04:30:00|1640.5|1640.2|1640.3|1640|1640.6|1640.3|1640.2|1639.9|15
1602218100000|2020-10-09 04:35:00|1640.4|1640.1|1640.9|1640.6|1641.1|1640.8|1640.4|1640.1|25
1602218400000|2020-10-09 04:40:00|1641|1640.7|1640.9|1640.6|1641.3|1641|1640.8|1640.5|5
1602218700000|2020-10-09 04:45:00|1640.8|1640.5|1641.1|1640.8|1641.3|1641|1640.8|1640.5|17
1602219000000|2020-10-09 04:50:00|1641|1640.7|1640.6|1640.3|1641|1640.7|1640.4|1640.1|5
1602219300000|2020-10-09 04:55:00|1640.5|1640.2|1640.4|1640.1|1640.9|1640.6|1640.1|1639.8|21
1602219600000|2020-10-09 05:00:00|1640.3|1640|1640.3|1640|1640.5|1640.2|1640.1|1639.8|30
1602219900000|2020-10-09 05:05:00|1640.1|1639.8|1638.8|1638.5|1640.1|1639.8|1638.8|1638.5|94
1602220200000|2020-10-09 05:10:00|1638.7|1638.4|1638.5|1638.2|1638.9|1638.6|1637.9|1637.6|80
1602220500000|2020-10-09 05:15:00|1638.4|1638.1|1638.9|1638.6|1639|1638.7|1638.2|1637.9|17
1602220800000|2020-10-09 05:20:00|1639|1638.7|1638.9|1638.6|1639.4|1639.1|1638.7|1638.4|43
1602221100000|2020-10-09 05:25:00|1639|1638.7|1639.1|1638.8|1639.3|1639|1638.7|1638.4|30
1602221400000|2020-10-09 05:30:00|1639|1638.7|1639.3|1639|1639.5|1639.2|1638.6|1638.3|51
1602221700000|2020-10-09 05:35:00|1639.4|1639.1|1638.9|1638.6|1639.4|1639.1|1638.8|1638.5|23
1602222000000|2020-10-09 05:40:00|1639|1638.7|1638.6|1638.3|1639.1|1638.8|1638.5|1638.2|23
1602222300000|2020-10-09 05:45:00|1638.7|1638.4|1639.3|1639|1639.3|1639|1638.7|1638.4|27
1602222600000|2020-10-09 05:50:00|1639.1|1638.8|1638.6|1638.3|1639.1|1638.8|1638.6|1638.3|40
1602222900000|2020-10-09 05:55:00|1638.5|1638.2|1638.1|1637.8|1638.6|1638.3|1638.1|1637.8|22
1602223200000|2020-10-09 06:00:00|1638.2|1637.9|1638|1637.7|1638.5|1638.2|1637.3|1637|70
1602223500000|2020-10-09 06:05:00|1638.1|1637.8|1636.6|1636.3|1638.2|1637.9|1636.4|1636.1|87
1602223800000|2020-10-09 06:10:00|1636.5|1636.2|1636.2|1635.9|1636.9|1636.6|1635.5|1635.2|120
1602224100000|2020-10-09 06:15:00|1636.3|1636|1637.5|1637.2|1637.6|1637.3|1636.1|1635.8|94
1602224400000|2020-10-09 06:20:00|1637.6|1637.3|1638.1|1637.8|1638.4|1638.1|1637.5|1637.2|19
1602224700000|2020-10-09 06:25:00|1638|1637.7|1637|1636.7|1638.3|1638|1636.8|1636.5|93
1602225000000|2020-10-09 06:30:00|1637.1|1636.8|1637.9|1637.6|1637.9|1637.6|1637.1|1636.8|57
1602225300000|2020-10-09 06:35:00|1637.8|1637.5|1637.1|1636.8|1638.1|1637.8|1636.5|1636.2|45
1602225600000|2020-10-09 06:40:00|1637.2|1636.9|1636.2|1635.9|1637.2|1636.9|1635.9|1635.6|84
1602225900000|2020-10-09 06:45:00|1636.3|1636|1636.2|1635.9|1636.4|1636.1|1635.5|1635.2|56
1602226200000|2020-10-09 06:50:00|1636.1|1635.8|1636.5|1636.2|1636.5|1636.2|1635.8|1635.5|48
1602226500000|2020-10-09 06:55:00|1636.6|1636.3|1636.7|1636.4|1636.8|1636.5|1635.9|1635.6|112
1602226800000|2020-10-09 07:00:00|1636.8|1636.5|1638.2|1637.9|1638.4|1638.1|1636.7|1636.4|160
1602227100000|2020-10-09 07:05:00|1638.1|1637.8|1639.5|1639.2|1639.7|1639.4|1637.8|1637.5|238
1602227400000|2020-10-09 07:10:00|1639.4|1639.1|1638.7|1638.4|1639.9|1639.6|1638.7|1638.4|109
1602227700000|2020-10-09 07:15:00|1638.8|1638.5|1638.8|1638.5|1639.2|1638.9|1638.3|1638|140
1602228000000|2020-10-09 07:20:00|1638.7|1638.4|1639.5|1639.2|1639.6|1639.3|1638.6|1638.3|75
1602228300000|2020-10-09 07:25:00|1639.4|1639.1|1640|1639.7|1640.1|1639.8|1638.9|1638.6|90
1602228600000|2020-10-09 07:30:00|1639.9|1639.6|1639.9|1639.6|1640.9|1640.6|1639.5|1639.2|169
1602228900000|2020-10-09 07:35:00|1639.8|1639.5|1640.1|1639.8|1640.6|1640.3|1639.2|1638.9|147
1602229200000|2020-10-09 07:40:00|1640|1639.7|1640.2|1639.9|1640.8|1640.5|1639.7|1639.4|92
1602229500000|2020-10-09 07:45:00|1640.1|1639.8|1639|1638.7|1640.4|1640.1|1638.9|1638.6|59
1602229800000|2020-10-09 07:50:00|1639.2|1638.9|1639.4|1639.1|1639.5|1639.2|1638.6|1638.3|49
1602230100000|2020-10-09 07:55:00|1639.6|1639.3|1639.5|1639.2|1640|1639.7|1638.5|1638.2|104
1602230400000|2020-10-09 08:00:00|1639.1|1638.8|1640.5|1640.2|1640.9|1640.6|1639.1|1638.8|244
1602230700000|2020-10-09 08:05:00|1640.4|1640.1|1640|1639.7|1640.9|1640.6|1640|1639.7|122
1602231000000|2020-10-09 08:10:00|1639.9|1639.6|1639.6|1639.3|1640.5|1640.2|1639.5|1639.2|117
1602231300000|2020-10-09 08:15:00|1639.5|1639.2|1639.6|1639.3|1639.8|1639.5|1639.1|1638.8|129
1602231600000|2020-10-09 08:20:00|1639.7|1639.4|1640.5|1640.2|1640.7|1640.4|1639.4|1639.1|122
1602231900000|2020-10-09 08:25:00|1640.4|1640.1|1640.7|1640.4|1640.9|1640.6|1640.2|1639.9|87
1602232200000|2020-10-09 08:30:00|1640.6|1640.3|1640.2|1639.9|1641.3|1641|1640.1|1639.8|267
1602232500000|2020-10-09 08:35:00|1640.1|1639.8|1639|1638.7|1640.1|1639.8|1638.7|1638.4|121
1602232800000|2020-10-09 08:40:00|1638.9|1638.6|1639.2|1638.9|1639.3|1639|1638.5|1638.2|57
1602233100000|2020-10-09 08:45:00|1639.3|1639|1639.9|1639.6|1640|1639.7|1639.1|1638.8|217
1602233400000|2020-10-09 08:50:00|1640|1639.7|1640.8|1640.5|1641.1|1640.8|1639.8|1639.5|99
1602233700000|2020-10-09 08:55:00|1640.7|1640.4|1639.3|1639|1641.3|1641|1639.3|1639|118
1602234000000|2020-10-09 09:00:00|1639.2|1638.9|1639.1|1638.8|1639.5|1639.2|1638.9|1638.6|93
1602234300000|2020-10-09 09:05:00|1639|1638.7|1639.2|1638.9|1639.3|1639|1639|1638.7|114
1602234600000|2020-10-09 09:10:00|1639.1|1638.8|1639.1|1638.8|1639.3|1639|1638.9|1638.6|103
1602234900000|2020-10-09 09:15:00|1639|1638.7|1639.3|1639|1639.8|1639.5|1639|1638.7|147
1602235200000|2020-10-09 09:20:00|1639.2|1638.9|1639.2|1638.9|1639.7|1639.4|1639|1638.7|70
1602235500000|2020-10-09 09:25:00|1639.3|1639|1639.8|1639.5|1640.3|1640|1639.2|1638.9|116
1602235800000|2020-10-09 09:30:00|1639.9|1639.6|1639.8|1639.5|1640.7|1640.4|1639.8|1639.5|161
1602236100000|2020-10-09 09:35:00|1639.9|1639.6|1639.7|1639.4|1640|1639.7|1639.7|1639.4|89
1602236400000|2020-10-09 09:40:00|1639.6|1639.3|1640|1639.7|1640.2|1639.9|1639.6|1639.3|48
1602236700000|2020-10-09 09:45:00|1640.1|1639.8|1640.9|1640.6|1641.1|1640.8|1640.1|1639.8|40
1602237000000|2020-10-09 09:50:00|1640.8|1640.5|1640.9|1640.6|1641|1640.7|1640.3|1640|236
1602237300000|2020-10-09 09:55:00|1641|1640.7|1641.1|1640.8|1641.1|1640.8|1640.4|1640.1|139
1602237600000|2020-10-09 10:00:00|1641|1640.7|1641.4|1641.1|1641.6|1641.3|1641|1640.7|256
1602237900000|2020-10-09 10:05:00|1641.3|1641|1642.3|1642|1642.4|1642.1|1641.3|1641|217
1602238200000|2020-10-09 10:10:00|1642.4|1642.1|1644.4|1644.1|1644.5|1644.2|1642.3|1642|400
1602238500000|2020-10-09 10:15:00|1644.5|1644.2|1643|1642.7|1644.5|1644.2|1643|1642.7|322
1602238800000|2020-10-09 10:20:00|1642.9|1642.6|1642.7|1642.4|1643.1|1642.8|1642.7|1642.4|305
1602239100000|2020-10-09 10:25:00|1642.8|1642.5|1642.8|1642.5|1642.9|1642.6|1642.6|1642.3|184
1602239400000|2020-10-09 10:30:00|1642.7|1642.4|1642.9|1642.6|1643.4|1643.1|1642.7|1642.4|255
1602239700000|2020-10-09 10:35:00|1643|1642.7|1643.1|1642.8|1643.6|1643.3|1642.8|1642.5|185
1602240000000|2020-10-09 10:40:00|1643|1642.7|1642.5|1642.2|1643|1642.7|1642.5|1642.2|203
1602240300000|2020-10-09 10:45:00|1642.6|1642.3|1641.7|1641.4|1642.6|1642.3|1641.5|1641.2|103
1602240600000|2020-10-09 10:50:00|1641.4|1641.1|1640.1|1639.8|1641.7|1641.4|1639.8|1639.5|242
1602240900000|2020-10-09 10:55:00|1640|1639.7|1639.9|1639.6|1640.6|1640.3|1639.9|1639.6|84
1602241200000|2020-10-09 11:00:00|1640|1639.7|1640.5|1640.2|1641|1640.7|1639.5|1639.2|146
1602241500000|2020-10-09 11:05:00|1640.6|1640.3|1642|1641.7|1642.1|1641.8|1640.4|1640.1|148
1602241800000|2020-10-09 11:10:00|1642.2|1641.9|1641.9|1641.6|1642.3|1642|1641.2|1640.9|157
1602242100000|2020-10-09 11:15:00|1641.8|1641.5|1642.2|1641.9|1642.3|1642|1641.6|1641.3|53
1602242400000|2020-10-09 11:20:00|1642.3|1642|1643.8|1643.5|1643.9|1643.6|1642.2|1641.9|96
1602242700000|2020-10-09 11:25:00|1643.7|1643.4|1643|1642.7|1643.7|1643.4|1642.9|1642.6|72
1602243000000|2020-10-09 11:30:00|1643.1|1642.8|1643.6|1643.3|1643.6|1643.3|1642.9|1642.6|66
1602243300000|2020-10-09 11:35:00|1643.5|1643.2|1643.3|1643|1643.7|1643.4|1643.2|1642.9|47
1602243600000|2020-10-09 11:40:00|1643.2|1642.9|1642.2|1641.9|1643.2|1642.9|1642.1|1641.8|103
1602243900000|2020-10-09 11:45:00|1642.3|1642|1642.5|1642.2|1642.9|1642.6|1642.3|1642|83
1602244200000|2020-10-09 11:50:00|1642.6|1642.3|1642.8|1642.5|1643.1|1642.8|1642.4|1642.1|42
1602244500000|2020-10-09 11:55:00|1642.9|1642.6|1642.3|1642|1643.4|1643.1|1642.1|1641.8|76
1602244800000|2020-10-09 12:00:00|1642.2|1641.9|1642.3|1642|1643|1642.7|1641.6|1641.3|239
1602245100000|2020-10-09 12:05:00|1642.4|1642.1|1642.4|1642.1|1643.1|1642.8|1642.2|1641.9|131
1602245400000|2020-10-09 12:10:00|1642.5|1642.2|1642.1|1641.8|1642.7|1642.4|1641.5|1641.2|110
1602245700000|2020-10-09 12:15:00|1642.2|1641.9|1643.3|1643|1643.6|1643.3|1641.9|1641.6|196
1602246000000|2020-10-09 12:20:00|1643.2|1642.9|1643|1642.7|1643.4|1643.1|1642.4|1642.1|110
1602246300000|2020-10-09 12:25:00|1643.1|1642.8|1643.6|1643.3|1644.6|1644.3|1642.4|1642.1|471
1602246600000|2020-10-09 12:30:00|1643.7|1643.4|1643|1642.7|1644.1|1643.8|1642.7|1642.4|189
1602246900000|2020-10-09 12:35:00|1642.9|1642.6|1643.3|1643|1643.3|1643|1642.5|1642.2|89
1602247200000|2020-10-09 12:40:00|1643.4|1643.1|1643.6|1643.3|1643.8|1643.5|1642.3|1642|267
1602247500000|2020-10-09 12:45:00|1643.5|1643.2|1644.6|1644.3|1645|1644.7|1643.1|1642.8|362
1602247800000|2020-10-09 12:50:00|1644.7|1644.4|1645.3|1645|1646.1|1645.8|1644.4|1644.1|500
1602248100000|2020-10-09 12:55:00|1645.4|1645.1|1644.2|1643.9|1645.5|1645.2|1643.7|1643.4|469
1602248400000|2020-10-09 13:00:00|1644.3|1644|1643.3|1643|1644.5|1644.2|1643.2|1642.9|323
1602248700000|2020-10-09 13:05:00|1643.4|1643.1|1644.3|1644|1644.6|1644.3|1642.7|1642.4|553
1602249000000|2020-10-09 13:10:00|1644.2|1643.9|1644.7|1644.4|1645.1|1644.8|1644.2|1643.9|462
1602249300000|2020-10-09 13:15:00|1644.8|1644.5|1644.3|1644|1645.3|1645|1643.9|1643.6|529
1602249600000|2020-10-09 13:20:00|1644.4|1644.1|1643.9|1643.6|1644.8|1644.5|1643.6|1643.3|529
1602249900000|2020-10-09 13:25:00|1643.8|1643.5|1643.5|1643.2|1644.1|1643.8|1643.3|1643|539
1602250200000|2020-10-09 13:30:00|1643.6|1643.3|1644.6|1644.3|1646.9|1646.6|1641.4|1641.1|5205
1602250500000|2020-10-09 13:35:00|1644.8|1644.5|1643|1642.7|1645|1644.7|1641.7|1641.4|2510
1602250800000|2020-10-09 13:40:00|1643.1|1642.8|1643.3|1643|1644|1643.7|1641.8|1641.5|2002
1602251100000|2020-10-09 13:45:00|1643.5|1643.2|1643|1642.7|1645.5|1645.2|1641.5|1641.2|2738
1602251400000|2020-10-09 13:50:00|1643.1|1642.8|1641|1640.7|1643.1|1642.8|1638.4|1638.1|3609
1602251700000|2020-10-09 13:55:00|1641.1|1640.8|1640.8|1640.5|1642.3|1642|1640|1639.7|1521
1602252000000|2020-10-09 14:00:00|1640.7|1640.4|1638.6|1638.3|1640.9|1640.6|1637.5|1637.2|2403
1602252300000|2020-10-09 14:05:00|1638.5|1638.2|1636.6|1636.3|1638.6|1638.3|1636.6|1636.3|2142
1602252600000|2020-10-09 14:10:00|1636.7|1636.4|1635.1|1634.8|1637.1|1636.8|1634|1633.7|3004
1602252900000|2020-10-09 14:15:00|1635.2|1634.9|1637.1|1636.8|1638|1637.7|1634.9|1634.6|3098
1602253200000|2020-10-09 14:20:00|1637|1636.7|1633.4|1633.1|1637.1|1636.8|1632.6|1632.3|2792
1602253500000|2020-10-09 14:25:00|1633.5|1633.2|1630.2|1629.9|1633.6|1633.3|1630.2|1629.9|2163
1602253800000|2020-10-09 14:30:00|1630.3|1630|1629|1628.7|1631.7|1631.4|1628.1|1627.8|3161
1602254100000|2020-10-09 14:35:00|1628.9|1628.6|1631.1|1630.8|1632.5|1632.2|1628.9|1628.6|3303
1602254400000|2020-10-09 14:40:00|1631.2|1630.9|1632|1631.7|1632.9|1632.6|1630.7|1630.4|938
1602254700000|2020-10-09 14:45:00|1631.8|1631.5|1632.5|1632.2|1633.7|1633.4|1631.6|1631.3|2513
1602255000000|2020-10-09 14:50:00|1632.4|1632.1|1630.4|1630.1|1632.4|1632.1|1629.6|1629.3|1364
1602255300000|2020-10-09 14:55:00|1630.5|1630.2|1630.5|1630.2|1631.9|1631.6|1630.1|1629.8|1126
1602255600000|2020-10-09 15:00:00|1630.6|1630.3|1632.2|1631.9|1632.3|1632|1629.7|1629.4|1909
1602255900000|2020-10-09 15:05:00|1632.3|1632|1633.8|1633.5|1634.7|1634.4|1631.7|1631.4|2664
1602256200000|2020-10-09 15:10:00|1634|1633.7|1634.1|1633.8|1634.7|1634.4|1633.4|1633.1|2074
1602256500000|2020-10-09 15:15:00|1633.8|1633.5|1631.5|1631.2|1634.4|1634.1|1631.4|1631.1|1097
1602256800000|2020-10-09 15:20:00|1631.4|1631.1|1630.3|1630|1633|1632.7|1629.7|1629.4|1374
1602257100000|2020-10-09 15:25:00|1630.4|1630.1|1629.3|1629|1631.3|1631|1629.1|1628.8|2086
1602257400000|2020-10-09 15:30:00|1629.2|1628.9|1630.8|1630.5|1630.9|1630.6|1629.2|1628.9|1242
1602257700000|2020-10-09 15:35:00|1630.7|1630.4|1630.7|1630.4|1631.1|1630.8|1630|1629.7|784
1602258000000|2020-10-09 15:40:00|1630.8|1630.5|1630.9|1630.6|1632.3|1632|1629.1|1628.8|3907
1602258300000|2020-10-09 15:45:00|1631|1630.7|1638.2|1637.9|1639.7|1639.4|1630.7|1630.4|5963
1602258600000|2020-10-09 15:50:00|1638.1|1637.8|1640.4|1640.1|1640.7|1640.4|1636.2|1635.9|3338
1602258900000|2020-10-09 15:55:00|1640.3|1640|1636.6|1636.3|1640.5|1640.2|1636.2|1635.9|2696
1602259200000|2020-10-09 16:00:00|1636.4|1636.1|1638.3|1638|1638.6|1638.3|1635.3|1635|2255
1602259500000|2020-10-09 16:05:00|1638.1|1637.8|1639.5|1639.2|1639.8|1639.5|1637.1|1636.8|1458
1602259800000|2020-10-09 16:10:00|1639.6|1639.3|1639.2|1638.9|1639.6|1639.3|1637.8|1637.5|1354
1602260100000|2020-10-09 16:15:00|1639|1638.7|1638|1637.7|1639|1638.7|1637.4|1637.1|1239
1602260400000|2020-10-09 16:20:00|1638.1|1637.8|1639.4|1639.1|1639.4|1639.1|1637.9|1637.6|1479
1602260700000|2020-10-09 16:25:00|1639.3|1639|1637.9|1637.6|1641.4|1641.1|1637.5|1637.2|4499
1602261000000|2020-10-09 16:30:00|1638.1|1637.8|1640.7|1640.4|1640.7|1640.4|1637.8|1637.5|2322
1602261300000|2020-10-09 16:35:00|1640.8|1640.5|1642.8|1642.5|1643|1642.7|1640.1|1639.8|3140
1602261600000|2020-10-09 16:40:00|1642.4|1642.1|1642.2|1641.9|1642.5|1642.2|1640.7|1640.4|3469
1602261900000|2020-10-09 16:45:00|1642.3|1642|1642.9|1642.6|1644.1|1643.8|1641.6|1641.3|2612
1602262200000|2020-10-09 16:50:00|1643|1642.7|1642.3|1642|1643.5|1643.2|1641.7|1641.4|1437
1602262500000|2020-10-09 16:55:00|1642.4|1642.1|1642.6|1642.3|1642.6|1642.3|1641.3|1641|1012
1602262800000|2020-10-09 17:00:00|1642.5|1642.2|1640.7|1640.4|1642.6|1642.3|1640.7|1640.4|1356
1602263100000|2020-10-09 17:05:00|1640.6|1640.3|1641.4|1641.1|1641.6|1641.3|1640.2|1639.9|858
1602263400000|2020-10-09 17:10:00|1641.5|1641.2|1640.1|1639.8|1641.5|1641.2|1639.5|1639.2|942
1602263700000|2020-10-09 17:15:00|1640|1639.7|1639|1638.7|1640.7|1640.4|1638.9|1638.6|666
1602264000000|2020-10-09 17:20:00|1639.1|1638.8|1637.8|1637.5|1639.4|1639.1|1637.8|1637.5|678
1602264300000|2020-10-09 17:25:00|1637.9|1637.6|1639.4|1639.1|1639.6|1639.3|1637.8|1637.5|810
1602264600000|2020-10-09 17:30:00|1639.5|1639.2|1637.7|1637.4|1639.8|1639.5|1637.3|1637|1141
1602264900000|2020-10-09 17:35:00|1637.8|1637.5|1637.4|1637.1|1638.1|1637.8|1636.6|1636.3|599
1602265200000|2020-10-09 17:40:00|1637.3|1637|1637.1|1636.8|1638.7|1638.4|1637.1|1636.8|778
1602265500000|2020-10-09 17:45:00|1637.2|1636.9|1638.2|1637.9|1638.9|1638.6|1636.9|1636.6|715
1602265800000|2020-10-09 17:50:00|1638.3|1638|1638|1637.7|1638.4|1638.1|1637.1|1636.8|531
1602266100000|2020-10-09 17:55:00|1638.1|1637.8|1637.9|1637.6|1638.4|1638.1|1637.3|1637|465
1602266400000|2020-10-09 18:00:00|1637.8|1637.5|1638|1637.7|1638.2|1637.9|1636.7|1636.4|1244
1602266700000|2020-10-09 18:05:00|1638.1|1637.8|1637.1|1636.8|1638.1|1637.8|1637|1636.7|526
1602267000000|2020-10-09 18:10:00|1637.2|1636.9|1637.2|1636.9|1637.4|1637.1|1635.8|1635.5|786
1602267300000|2020-10-09 18:15:00|1636.9|1636.6|1636.6|1636.3|1637|1636.7|1636.1|1635.8|501
1602267600000|2020-10-09 18:20:00|1636.7|1636.4|1636.1|1635.8|1637.3|1637|1635.9|1635.6|570
1602267900000|2020-10-09 18:25:00|1636.2|1635.9|1636.7|1636.4|1636.9|1636.6|1635.6|1635.3|921
1602268200000|2020-10-09 18:30:00|1636.6|1636.3|1637.9|1637.6|1638.2|1637.9|1636.6|1636.3|600
1602268500000|2020-10-09 18:35:00|1637.8|1637.5|1636.4|1636.1|1638.2|1637.9|1634.8|1634.5|1281
1602268800000|2020-10-09 18:40:00|1636.5|1636.2|1638.1|1637.8|1638.1|1637.8|1634.9|1634.6|1520
1602269100000|2020-10-09 18:45:00|1638.3|1638|1637.6|1637.3|1638.3|1638|1637.1|1636.8|827
1602269400000|2020-10-09 18:50:00|1637.5|1637.2|1636.4|1636.1|1637.6|1637.3|1635.2|1634.9|1776
1602269700000|2020-10-09 18:55:00|1636.3|1636|1637.1|1636.8|1637.2|1636.9|1635|1634.7|1225
1602270000000|2020-10-09 19:00:00|1637|1636.7|1638.3|1638|1638.6|1638.3|1636.1|1635.8|1826
1602270300000|2020-10-09 19:05:00|1638.2|1637.9|1637.6|1637.3|1638.5|1638.2|1637|1636.7|1184
1602270600000|2020-10-09 19:10:00|1637.5|1637.2|1638.8|1638.5|1639.1|1638.8|1637.2|1636.9|728
1602270900000|2020-10-09 19:15:00|1638.6|1638.3|1637.7|1637.4|1639|1638.7|1637.4|1637.1|1240
1602271200000|2020-10-09 19:20:00|1637.6|1637.3|1637.8|1637.5|1638.8|1638.5|1637.6|1637.3|856
1602271500000|2020-10-09 19:25:00|1637.9|1637.6|1638.1|1637.8|1638.2|1637.9|1637.6|1637.3|663
1602271800000|2020-10-09 19:30:00|1638|1637.7|1636|1635.7|1638.1|1637.8|1635.4|1635.1|1202
1602272100000|2020-10-09 19:35:00|1636.1|1635.8|1636.3|1636|1636.7|1636.4|1635.4|1635.1|1037
1602272400000|2020-10-09 19:40:00|1636.4|1636.1|1636|1635.7|1636.8|1636.5|1635.3|1635|1150
1602272700000|2020-10-09 19:45:00|1635.9|1635.6|1635.9|1635.6|1637.6|1637.3|1635.5|1635.2|1992
1602273000000|2020-10-09 19:50:00|1635.8|1635.5|1636.6|1636.3|1637.1|1636.8|1635.6|1635.3|2608
1602273300000|2020-10-09 19:55:00|1636.7|1636.4|1636.9|1636.6|1637.2|1636.9|1636|1635.7|7814
1602273600000|2020-10-09 20:00:00|1636.7|1636.4|1637.5|1637.2|1638.1|1637.8|1636.5|1636.2|3938
1602273900000|2020-10-09 20:05:00|1637.7|1637.4|1637.9|1637.6|1638|1637.7|1636.8|1636.5|1464
1602274200000|2020-10-09 20:10:00|1637.6|1637.3|1640.3|1639.5|1640.5|1640.2|1637.3|1637|1983
1602274500000|2020-10-09 20:15:00|1640.4|1639.6|1640.4|1639.6|1640.5|1639.7|1640.2|1639.4|0
1602274800000|2020-10-09 20:20:00|1640.3|1639.5|1640.4|1639.6|1640.4|1639.6|1640.3|1639.5|0
1602275100000|2020-10-09 20:25:00|1640.5|1639.7|1640.5|1639.7|1640.7|1639.9|1640.3|1639.5|0
1602275400000|2020-10-09 20:30:00|1640.9|1640.1|1640.7|1640.4|1641.8|1641.5|1639.8|1639.5|555
1602275700000|2020-10-09 20:35:00|1640.8|1640.5|1640.6|1640.3|1642|1641.7|1640.5|1640.2|244
1602276000000|2020-10-09 20:40:00|1640.5|1640.2|1641|1640.7|1641.4|1641.1|1640.4|1640.1|106
1602276300000|2020-10-09 20:45:00|1640.9|1640.6|1640.5|1640.2|1641|1640.7|1640.1|1639.8|178
1602276600000|2020-10-09 20:50:00|1640.6|1640.3|1640.6|1640.3|1640.8|1640.5|1640.3|1640|101
1602276900000|2020-10-09 20:55:00|1640.8|1640.5|1642.7|1641.9|1643.4|1643.1|1640.7|1640.4|443
1602453600000|2020-10-11 22:00:00|1643|1642.2|1636.2|1635.9|1643|1642.2|1635.1|1634.8|549
1602453900000|2020-10-11 22:05:00|1636.3|1636|1638.1|1637.8|1639.7|1639.4|1636.1|1635.8|250
1602454200000|2020-10-11 22:10:00|1638.2|1637.9|1638.2|1637.9|1639.1|1638.8|1637.3|1637|187
1602454500000|2020-10-11 22:15:00|1638.1|1637.8|1638.7|1638.4|1639.4|1639.1|1638|1637.7|37
1602454800000|2020-10-11 22:20:00|1638.8|1638.5|1638.8|1638.5|1639.1|1638.8|1638.2|1637.9|60
1602455100000|2020-10-11 22:25:00|1638.9|1638.6|1638.6|1638.3|1639|1638.7|1638.4|1638.1|57
1602455400000|2020-10-11 22:30:00|1638.7|1638.4|1637.6|1637.3|1638.9|1638.6|1637.4|1637.1|43
1602455700000|2020-10-11 22:35:00|1637.7|1637.4|1637.8|1637.5|1637.9|1637.6|1637.1|1636.8|41
1602456000000|2020-10-11 22:40:00|1637.6|1637.3|1638.2|1637.9|1638.5|1638.2|1637.5|1637.2|68
1602456300000|2020-10-11 22:45:00|1638.1|1637.8|1638.1|1637.8|1638.2|1637.9|1637.7|1637.4|26
1602456600000|2020-10-11 22:50:00|1638|1637.7|1637.4|1637.1|1638.1|1637.8|1637.2|1636.9|20
1602456900000|2020-10-11 22:55:00|1637.3|1637|1637.6|1637.3|1637.6|1637.3|1637.2|1636.9|27
1602457200000|2020-10-11 23:00:00|1637.7|1637.4|1637.3|1637|1638.2|1637.9|1637.3|1637|51
1602457500000|2020-10-11 23:05:00|1637.4|1637.1|1636.8|1636.5|1637.4|1637.1|1636.8|1636.5|34
1602457800000|2020-10-11 23:10:00|1636.7|1636.4|1636.1|1635.8|1636.8|1636.5|1635.6|1635.3|90
1602458100000|2020-10-11 23:15:00|1636.2|1635.9|1635.1|1634.8|1636.4|1636.1|1635|1634.7|85
1602458400000|2020-10-11 23:20:00|1635|1634.7|1635.3|1635|1636|1635.7|1634.3|1634|181
1602458700000|2020-10-11 23:25:00|1635.2|1634.9|1635.2|1634.9|1635.5|1635.2|1634.9|1634.6|58
1602459000000|2020-10-11 23:30:00|1635.3|1635|1634.8|1634.5|1635.7|1635.4|1634.5|1634.2|70
1602459300000|2020-10-11 23:35:00|1634.7|1634.4|1635.9|1635.6|1635.9|1635.6|1634.7|1634.4|45
1602459600000|2020-10-11 23:40:00|1635.8|1635.5|1636|1635.7|1636.1|1635.8|1635.8|1635.5|30
1602459900000|2020-10-11 23:45:00|1636.1|1635.8|1636.8|1636.5|1638.3|1638|1636|1635.7|227
1602460200000|2020-10-11 23:50:00|1636.7|1636.4|1636.3|1636|1636.8|1636.5|1635.8|1635.5|202
1602460500000|2020-10-11 23:55:00|1636.2|1635.9|1635.9|1635.6|1636.7|1636.4|1635.9|1635.6|59
1602460800000|2020-10-12 00:00:00|1636|1635.7|1635.9|1635.6|1636.1|1635.8|1634.7|1634.4|187
1602461100000|2020-10-12 00:05:00|1636|1635.7|1634.6|1634.3|1636|1635.7|1633.2|1632.9|353
1602461400000|2020-10-12 00:10:00|1634.7|1634.4|1634.9|1634.6|1635|1634.7|1634.4|1634.1|31
1602461700000|2020-10-12 00:15:00|1634.8|1634.5|1634.8|1634.5|1634.9|1634.6|1633.5|1633.2|80
1602462000000|2020-10-12 00:20:00|1634.9|1634.6|1635.9|1635.6|1635.9|1635.6|1634.8|1634.5|50
1602462300000|2020-10-12 00:25:00|1635.8|1635.5|1636|1635.7|1636.4|1636.1|1635.7|1635.4|37
1602462600000|2020-10-12 00:30:00|1636.1|1635.8|1636.8|1636.5|1637.2|1636.9|1635.7|1635.4|59
1602462900000|2020-10-12 00:35:00|1636.7|1636.4|1636.2|1635.9|1637|1636.7|1636|1635.7|36
1602463200000|2020-10-12 00:40:00|1636.3|1636|1636|1635.7|1636.7|1636.4|1635.9|1635.6|27
1602463500000|2020-10-12 00:45:00|1635.9|1635.6|1636|1635.7|1636.3|1636|1635.4|1635.1|81
1602463800000|2020-10-12 00:50:00|1636.1|1635.8|1635.1|1634.8|1636.4|1636.1|1635.1|1634.8|92
1602464100000|2020-10-12 00:55:00|1635.2|1634.9|1635.7|1635.4|1635.9|1635.6|1634.7|1634.4|55
1602464400000|2020-10-12 01:00:00|1635.6|1635.3|1635|1634.7|1635.6|1635.3|1634.5|1634.2|86
1602464700000|2020-10-12 01:05:00|1634.9|1634.6|1634.9|1634.6|1635.2|1634.9|1634.6|1634.3|17
1602465000000|2020-10-12 01:10:00|1634.8|1634.5|1635|1634.7|1636|1635.7|1634.8|1634.5|70
1602465300000|2020-10-12 01:15:00|1635.1|1634.8|1635.6|1635.3|1635.7|1635.4|1634.5|1634.2|103
1602465600000|2020-10-12 01:20:00|1635.5|1635.2|1636.9|1636.6|1637.1|1636.8|1635.2|1634.9|113
1602465900000|2020-10-12 01:25:00|1636.8|1636.5|1635.6|1635.3|1637|1636.7|1635.2|1634.9|131
1602466200000|2020-10-12 01:30:00|1635.5|1635.2|1636.6|1636.3|1637.2|1636.9|1634.7|1634.4|206
1602466500000|2020-10-12 01:35:00|1636.7|1636.4|1638|1637.7|1638|1637.7|1636.7|1636.4|74
1602466800000|2020-10-12 01:40:00|1637.9|1637.6|1637.9|1637.6|1638.1|1637.8|1637.6|1637.3|30
1602467100000|2020-10-12 01:45:00|1638|1637.7|1637.8|1637.5|1638.2|1637.9|1637.7|1637.4|63
1602467400000|2020-10-12 01:50:00|1638|1637.7|1639.1|1638.8|1639.2|1638.9|1638|1637.7|146
1602467700000|2020-10-12 01:55:00|1639.2|1638.9|1639.8|1639.5|1640.3|1640|1639|1638.7|99
1602468000000|2020-10-12 02:00:00|1639.9|1639.6|1638.8|1638.5|1640|1639.7|1638.6|1638.3|56
1602468300000|2020-10-12 02:05:00|1638.7|1638.4|1638.2|1637.9|1638.9|1638.6|1638.1|1637.8|23
1602468600000|2020-10-12 02:10:00|1638.1|1637.8|1638.1|1637.8|1638.5|1638.2|1638|1637.7|21
1602468900000|2020-10-12 02:15:00|1638|1637.7|1637.8|1637.5|1638.2|1637.9|1637.7|1637.4|36
1602469200000|2020-10-12 02:20:00|1637.9|1637.6|1637.8|1637.5|1638|1637.7|1637.4|1637.1|53
1602469500000|2020-10-12 02:25:00|1637.7|1637.4|1638.2|1637.9|1638.4|1638.1|1637.6|1637.3|29
1602469800000|2020-10-12 02:30:00|1638.1|1637.8|1638.4|1638.1|1638.6|1638.3|1638|1637.7|37
1602470100000|2020-10-12 02:35:00|1638.3|1638|1638.4|1638.1|1638.7|1638.4|1637.9|1637.6|56
1602470400000|2020-10-12 02:40:00|1638.5|1638.2|1638.4|1638.1|1638.7|1638.4|1638.2|1637.9|8
1602470700000|2020-10-12 02:45:00|1638.5|1638.2|1638.2|1637.9|1638.5|1638.2|1638|1637.7|17
1602471000000|2020-10-12 02:50:00|1638.3|1638|1638.8|1638.5|1638.8|1638.5|1638.2|1637.9|14
1602471300000|2020-10-12 02:55:00|1638.7|1638.4|1638.7|1638.4|1638.9|1638.6|1638.2|1637.9|18
1602471600000|2020-10-12 03:00:00|1638.8|1638.5|1638.5|1638.2|1638.8|1638.5|1638.5|1638.2|7
1602471900000|2020-10-12 03:05:00|1638.6|1638.3|1638.2|1637.9|1638.6|1638.3|1638|1637.7|23
1602472200000|2020-10-12 03:10:00|1638.1|1637.8|1638.4|1638.1|1638.5|1638.2|1638|1637.7|22
1602472500000|2020-10-12 03:15:00|1638.3|1638|1638.8|1638.5|1638.8|1638.5|1638.2|1637.9|11
1602472800000|2020-10-12 03:20:00|1639|1638.7|1639.2|1638.9|1639.5|1639.2|1638.9|1638.6|27
1602473100000|2020-10-12 03:25:00|1639.1|1638.8|1639|1638.7|1639.4|1639.1|1639|1638.7|18
1602473400000|2020-10-12 03:30:00|1639.1|1638.8|1639.6|1639.3|1639.7|1639.4|1639|1638.7|26
1602473700000|2020-10-12 03:35:00|1639.5|1639.2|1639.6|1639.3|1639.7|1639.4|1639.4|1639.1|12
1602474000000|2020-10-12 03:40:00|1639.5|1639.2|1639.8|1639.5|1639.8|1639.5|1639.4|1639.1|21
1602474300000|2020-10-12 03:45:00|1639.7|1639.4|1640.4|1640.1|1640.5|1640.2|1639.7|1639.4|33
1602474600000|2020-10-12 03:50:00|1640.3|1640|1639.8|1639.5|1640.3|1640|1639.6|1639.3|20
1602474900000|2020-10-12 03:55:00|1639.9|1639.6|1639.5|1639.2|1639.9|1639.6|1639.3|1639|15
1602475200000|2020-10-12 04:00:00|1639.6|1639.3|1639.4|1639.1|1639.6|1639.3|1639.3|1639|25
1602475500000|2020-10-12 04:05:00|1639.5|1639.2|1640|1639.7|1640|1639.7|1639.4|1639.1|5
1602475800000|2020-10-12 04:10:00|1640.1|1639.8|1640.2|1639.9|1640.4|1640.1|1639.9|1639.6|13
1602476100000|2020-10-12 04:15:00|1640.1|1639.8|1640.4|1640.1|1640.4|1640.1|1640.1|1639.8|8
1602476400000|2020-10-12 04:20:00|1640.2|1639.9|1640.4|1640.1|1640.5|1640.2|1640.1|1639.8|17
1602476700000|2020-10-12 04:25:00|1640.5|1640.2|1640.2|1639.9|1640.5|1640.2|1640.2|1639.9|20
1602477000000|2020-10-12 04:30:00|1640.1|1639.8|1639.9|1639.6|1640.1|1639.8|1639.8|1639.5|33
1602477300000|2020-10-12 04:35:00|1640|1639.7|1640.4|1640.1|1640.5|1640.2|1639.8|1639.5|40
1602477600000|2020-10-12 04:40:00|1640.5|1640.2|1640.5|1640.2|1640.6|1640.3|1640.3|1640|24
1602477900000|2020-10-12 04:45:00|1640.6|1640.3|1640.6|1640.3|1640.9|1640.6|1640.5|1640.2|15
1602478200000|2020-10-12 04:50:00|1640.5|1640.2|1640.8|1640.5|1641|1640.7|1640.5|1640.2|17
1602478500000|2020-10-12 04:55:00|1640.9|1640.6|1640.7|1640.4|1640.9|1640.6|1640.6|1640.3|17
1602478800000|2020-10-12 05:00:00|1640.8|1640.5|1643|1642.7|1643.3|1643|1640.4|1640.1|218
1602479100000|2020-10-12 05:05:00|1642.9|1642.6|1642.9|1642.6|1643.3|1643|1642.8|1642.5|96
1602479400000|2020-10-12 05:10:00|1643|1642.7|1643.7|1643.4|1644.4|1644.1|1643|1642.7|117
1602479700000|2020-10-12 05:15:00|1643.8|1643.5|1643.8|1643.5|1644.2|1643.9|1643.3|1643|81
1602480000000|2020-10-12 05:20:00|1643.7|1643.4|1643.9|1643.6|1644|1643.7|1643.1|1642.8|60
1602480300000|2020-10-12 05:25:00|1644|1643.7|1643.9|1643.6|1644.3|1644|1643.6|1643.3|105
1602480600000|2020-10-12 05:30:00|1643.8|1643.5|1644.3|1644|1644.4|1644.1|1643.7|1643.4|101
1602480900000|2020-10-12 05:35:00|1644.4|1644.1|1644.7|1644.4|1644.8|1644.5|1644|1643.7|55
1602481200000|2020-10-12 05:40:00|1644.8|1644.5|1645.1|1644.8|1645.3|1645|1644.6|1644.3|78
1602481500000|2020-10-12 05:45:00|1645|1644.7|1644.9|1644.6|1645.1|1644.8|1644.7|1644.4|19
1602481800000|2020-10-12 05:50:00|1645|1644.7|1645|1644.7|1645.3|1645|1644.7|1644.4|20
1602482100000|2020-10-12 05:55:00|1644.9|1644.6|1645|1644.7|1645.1|1644.8|1644.6|1644.3|26
1602482400000|2020-10-12 06:00:00|1645.1|1644.8|1644.7|1644.4|1645.7|1645.4|1644.6|1644.3|59
1602482700000|2020-10-12 06:05:00|1644.8|1644.5|1643.7|1643.4|1644.8|1644.5|1643.4|1643.1|54
1602483000000|2020-10-12 06:10:00|1643.6|1643.3|1643.1|1642.8|1643.9|1643.6|1642.9|1642.6|36
1602483300000|2020-10-12 06:15:00|1643.2|1642.9|1643|1642.7|1643.2|1642.9|1642.7|1642.4|34
1602483600000|2020-10-12 06:20:00|1642.9|1642.6|1642.7|1642.4|1643.3|1643|1642.6|1642.3|10
1602483900000|2020-10-12 06:25:00|1642.6|1642.3|1642.3|1642|1642.8|1642.5|1642|1641.7|31
1602484200000|2020-10-12 06:30:00|1642.2|1641.9|1642.5|1642.2|1642.8|1642.5|1642.1|1641.8|50
1602484500000|2020-10-12 06:35:00|1642.6|1642.3|1642.3|1642|1642.9|1642.6|1642.3|1642|54
1602484800000|2020-10-12 06:40:00|1642.2|1641.9|1642.7|1642.4|1642.9|1642.6|1642.1|1641.8|78
1602485100000|2020-10-12 06:45:00|1642.6|1642.3|1642.2|1641.9|1642.8|1642.5|1641.8|1641.5|54
1602485400000|2020-10-12 06:50:00|1642.1|1641.8|1642.5|1642.2|1642.7|1642.4|1642.1|1641.8|84
1602485700000|2020-10-12 06:55:00|1642.4|1642.1|1641.4|1641.1|1642.4|1642.1|1641.4|1641.1|96
1602486000000|2020-10-12 07:00:00|1641.3|1641|1640.8|1640.5|1641.8|1641.5|1640.5|1640.2|219
1602486300000|2020-10-12 07:05:00|1640.7|1640.4|1640.8|1640.5|1640.9|1640.6|1639.8|1639.5|187
1602486600000|2020-10-12 07:10:00|1640.9|1640.6|1640.5|1640.2|1640.9|1640.6|1640.1|1639.8|94
1602486900000|2020-10-12 07:15:00|1640.6|1640.3|1642.5|1642.2|1642.6|1642.3|1640.1|1639.8|98
1602487200000|2020-10-12 07:20:00|1642.6|1642.3|1642.5|1642.2|1643|1642.7|1641.9|1641.6|128
1602487500000|2020-10-12 07:25:00|1642.4|1642.1|1642|1641.7|1642.4|1642.1|1641.3|1641|127
1602487800000|2020-10-12 07:30:00|1642.1|1641.8|1642.2|1641.9|1642.6|1642.3|1641.3|1641|76
1602488100000|2020-10-12 07:35:00|1642.3|1642|1641.7|1641.4|1642.6|1642.3|1641.2|1640.9|108
1602488400000|2020-10-12 07:40:00|1641.6|1641.3|1641.3|1641|1641.7|1641.4|1641.1|1640.8|69
1602488700000|2020-10-12 07:45:00|1641.4|1641.1|1641.3|1641|1641.7|1641.4|1640.9|1640.6|71
1602489000000|2020-10-12 07:50:00|1641.5|1641.2|1640.7|1640.4|1641.8|1641.5|1640.5|1640.2|84
1602489300000|2020-10-12 07:55:00|1640.8|1640.5|1641|1640.7|1641.3|1641|1639.7|1639.4|159
1602489600000|2020-10-12 08:00:00|1640.9|1640.6|1640.7|1640.4|1641|1640.7|1640.2|1639.9|135
1602489900000|2020-10-12 08:05:00|1640.6|1640.3|1640.6|1640.3|1641.1|1640.8|1640.5|1640.2|133
1602490200000|2020-10-12 08:10:00|1640.7|1640.4|1640.3|1640|1641.1|1640.8|1640|1639.7|221
1602490500000|2020-10-12 08:15:00|1640.2|1639.9|1640.7|1640.4|1640.9|1640.6|1639.6|1639.3|362
1602490800000|2020-10-12 08:20:00|1640.8|1640.5|1644.1|1643.8|1644.1|1643.8|1640.6|1640.3|454
1602491100000|2020-10-12 08:25:00|1644.2|1643.9|1642.6|1642.3|1644.7|1644.4|1642.6|1642.3|393
1602491400000|2020-10-12 08:30:00|1642.7|1642.4|1641.6|1641.3|1643.3|1643|1641.5|1641.2|569
1602491700000|2020-10-12 08:35:00|1641.5|1641.2|1641.5|1641.2|1641.8|1641.5|1641.2|1640.9|162
1602492000000|2020-10-12 08:40:00|1641.4|1641.1|1639.7|1639.4|1641.5|1641.2|1639.5|1639.2|139
1602492300000|2020-10-12 08:45:00|1639.6|1639.3|1638.9|1638.6|1639.7|1639.4|1638.8|1638.5|147
1602492600000|2020-10-12 08:50:00|1638.8|1638.5|1637.8|1637.5|1638.9|1638.6|1637.5|1637.2|179
1602492900000|2020-10-12 08:55:00|1637.6|1637.3|1635.6|1635.3|1637.7|1637.4|1635.3|1635|308
1602493200000|2020-10-12 09:00:00|1635.7|1635.4|1636.9|1636.6|1637|1636.7|1635.4|1635.1|161
1602493500000|2020-10-12 09:05:00|1636.8|1636.5|1637.5|1637.2|1637.5|1637.2|1636.8|1636.5|160
1602493800000|2020-10-12 09:10:00|1637.4|1637.1|1638.4|1638.1|1638.5|1638.2|1637.4|1637.1|146
1602494100000|2020-10-12 09:15:00|1638.3|1638|1638.3|1638|1638.8|1638.5|1638.1|1637.8|129
1602494400000|2020-10-12 09:20:00|1638.2|1637.9|1638.1|1637.8|1638.9|1638.6|1637.8|1637.5|99
1602494700000|2020-10-12 09:25:00|1638|1637.7|1637.6|1637.3|1638.2|1637.9|1636.8|1636.5|440
1602495000000|2020-10-12 09:30:00|1637.5|1637.2|1637.3|1637|1637.8|1637.5|1636.3|1636|286
1602495300000|2020-10-12 09:35:00|1637.2|1636.9|1637|1636.7|1637.5|1637.2|1636.8|1636.5|131
1602495600000|2020-10-12 09:40:00|1636.9|1636.6|1636.2|1635.9|1637.1|1636.8|1636|1635.7|192
1602495900000|2020-10-12 09:45:00|1636.3|1636|1635.8|1635.5|1637.4|1637.1|1635.7|1635.4|55
1602496200000|2020-10-12 09:50:00|1635.9|1635.6|1636.3|1636|1636.7|1636.4|1635.7|1635.4|106
1602496500000|2020-10-12 09:55:00|1636.4|1636.1|1636|1635.7|1636.7|1636.4|1635.9|1635.6|102
1602496800000|2020-10-12 10:00:00|1635.9|1635.6|1636|1635.7|1636.6|1636.3|1635.8|1635.5|118
1602497100000|2020-10-12 10:05:00|1636.1|1635.8|1636|1635.7|1636.4|1636.1|1635.9|1635.6|98
1602497400000|2020-10-12 10:10:00|1635.9|1635.6|1636.8|1636.5|1637|1636.7|1635.8|1635.5|82
1602497700000|2020-10-12 10:15:00|1636.7|1636.4|1636.6|1636.3|1636.9|1636.6|1636.2|1635.9|109
1602498000000|2020-10-12 10:20:00|1636.7|1636.4|1636.2|1635.9|1636.7|1636.4|1635.7|1635.4|157
1602498300000|2020-10-12 10:25:00|1636.3|1636|1636.8|1636.5|1637|1636.7|1636.1|1635.8|123
1602498600000|2020-10-12 10:30:00|1636.9|1636.6|1637|1636.7|1637.1|1636.8|1636.5|1636.2|73
1602498900000|2020-10-12 10:35:00|1636.9|1636.6|1638|1637.7|1638|1637.7|1636.4|1636.1|481
1602499200000|2020-10-12 10:40:00|1638.1|1637.8|1638|1637.7|1638.9|1638.6|1637.5|1637.2|391
1602499500000|2020-10-12 10:45:00|1637.9|1637.6|1637.3|1637|1638|1637.7|1636.9|1636.6|64
1602499800000|2020-10-12 10:50:00|1637.4|1637.1|1638.7|1638.4|1638.7|1638.4|1637.3|1637|46
1602500100000|2020-10-12 10:55:00|1638.6|1638.3|1639.7|1639.4|1639.8|1639.5|1638.6|1638.3|230
1602500400000|2020-10-12 11:00:00|1639.8|1639.5|1638.7|1638.4|1639.8|1639.5|1638.6|1638.3|211
1602500700000|2020-10-12 11:05:00|1638.9|1638.6|1638.1|1637.8|1639.1|1638.8|1638|1637.7|57
1602501000000|2020-10-12 11:10:00|1638.2|1637.9|1638.4|1638.1|1638.7|1638.4|1638.1|1637.8|105
1602501300000|2020-10-12 11:15:00|1638.3|1638|1638.6|1638.3|1639.2|1638.9|1638.3|1638|107
1602501600000|2020-10-12 11:20:00|1638.5|1638.2|1638.5|1638.2|1638.6|1638.3|1637.9|1637.6|102
1602501900000|2020-10-12 11:25:00|1638.4|1638.1|1638.9|1638.6|1639.1|1638.8|1638.4|1638.1|61
1602502200000|2020-10-12 11:30:00|1639|1638.7|1639.4|1639.1|1639.8|1639.5|1638.8|1638.5|119
1602502500000|2020-10-12 11:35:00|1639.5|1639.2|1639|1638.7|1640.1|1639.8|1638.7|1638.4|277
1602502800000|2020-10-12 11:40:00|1638.9|1638.6|1639.8|1639.5|1640.5|1640.2|1638.9|1638.6|263
1602503100000|2020-10-12 11:45:00|1639.7|1639.4|1640.1|1639.8|1640.6|1640.3|1639.3|1639|146
1602503400000|2020-10-12 11:50:00|1640|1639.7|1639.7|1639.4|1640.2|1639.9|1639.6|1639.3|120
1602503700000|2020-10-12 11:55:00|1639.6|1639.3|1639.4|1639.1|1639.7|1639.4|1639|1638.7|118
1602504000000|2020-10-12 12:00:00|1639.3|1639|1641.3|1641|1641.4|1641.1|1639.2|1638.9|203
1602504300000|2020-10-12 12:05:00|1641.2|1640.9|1641.2|1640.9|1641.5|1641.2|1640.7|1640.4|160
1602504600000|2020-10-12 12:10:00|1641.3|1641|1641.9|1641.6|1642.3|1642|1640.8|1640.5|188
1602504900000|2020-10-12 12:15:00|1642.1|1641.8|1644.1|1643.8|1644.5|1644.2|1641.8|1641.5|788
1602505200000|2020-10-12 12:20:00|1644|1643.7|1644.4|1644.1|1644.4|1644.1|1643.2|1642.9|235
1602505500000|2020-10-12 12:25:00|1644.3|1644|1643.3|1643|1644.3|1644|1643|1642.7|227
1602505800000|2020-10-12 12:30:00|1643.2|1642.9|1644.6|1644.3|1644.6|1644.3|1643.2|1642.9|161
1602506100000|2020-10-12 12:35:00|1644.5|1644.2|1645|1644.7|1645.2|1644.9|1644.4|1644.1|321
1602506400000|2020-10-12 12:40:00|1645.1|1644.8|1645.1|1644.8|1645.8|1645.5|1644.7|1644.4|261
1602506700000|2020-10-12 12:45:00|1645|1644.7|1644.4|1644.1|1645.1|1644.8|1644|1643.7|492
1602507000000|2020-10-12 12:50:00|1644.5|1644.2|1643.6|1643.3|1644.5|1644.2|1643.5|1643.2|309
1602507300000|2020-10-12 12:55:00|1643.7|1643.4|1643.4|1643.1|1644|1643.7|1643.3|1643|283
1602507600000|2020-10-12 13:00:00|1643.5|1643.2|1642.5|1642.2|1643.7|1643.4|1642.5|1642.2|479
1602507900000|2020-10-12 13:05:00|1642.6|1642.3|1643.9|1643.6|1644|1643.7|1641.9|1641.6|357
1602508200000|2020-10-12 13:10:00|1644|1643.7|1644|1643.7|1644.4|1644.1|1643.5|1643.2|294
1602508500000|2020-10-12 13:15:00|1644.1|1643.8|1644.8|1644.5|1644.8|1644.5|1643.5|1643.2|339
1602508800000|2020-10-12 13:20:00|1644.7|1644.4|1644.3|1644|1644.7|1644.4|1644.1|1643.8|248
1602509100000|2020-10-12 13:25:00|1644.4|1644.1|1644|1643.7|1644.9|1644.6|1643.7|1643.4|487
1602509400000|2020-10-12 13:30:00|1644.1|1643.8|1642.6|1642.3|1644.5|1644.2|1640.1|1639.8|4275
1602509700000|2020-10-12 13:35:00|1642.8|1642.5|1640.3|1640|1643.8|1643.5|1639.8|1639.5|2782
1602510000000|2020-10-12 13:40:00|1640.5|1640.2|1638.2|1637.9|1640.5|1640.2|1637.8|1637.5|3339
1602510300000|2020-10-12 13:45:00|1638.1|1637.8|1638.7|1638.4|1638.9|1638.6|1636.4|1636.1|2788
1602510600000|2020-10-12 13:50:00|1638.8|1638.5|1640.6|1640.3|1641.7|1641.4|1637.7|1637.4|2107
1602510900000|2020-10-12 13:55:00|1640.5|1640.2|1642.8|1642.5|1643|1642.7|1640.1|1639.8|1087
1602511200000|2020-10-12 14:00:00|1642.9|1642.6|1644.1|1643.8|1644.4|1644.1|1641.9|1641.6|1625
1602511500000|2020-10-12 14:05:00|1644|1643.7|1645.5|1645.2|1646.4|1646.1|1643.9|1643.6|1764
1602511800000|2020-10-12 14:10:00|1645.4|1645.1|1646.2|1645.9|1647|1646.7|1645|1644.7|1289
1602512100000|2020-10-12 14:15:00|1646.1|1645.8|1644.6|1644.3|1646.4|1646.1|1644.1|1643.8|2429
1602512400000|2020-10-12 14:20:00|1644.5|1644.2|1645.4|1645.1|1645.8|1645.5|1642.8|1642.5|1269
1602512700000|2020-10-12 14:25:00|1645.3|1645|1648.2|1647.9|1648.5|1648.2|1644.7|1644.4|1231
1602513000000|2020-10-12 14:30:00|1648.1|1647.8|1647.6|1647.3|1648.1|1647.8|1644.8|1644.5|1832
1602513300000|2020-10-12 14:35:00|1647.5|1647.2|1646|1645.7|1648.5|1648.2|1645.7|1645.4|1056
1602513600000|2020-10-12 14:40:00|1646.1|1645.8|1645.7|1645.4|1647.1|1646.8|1645.2|1644.9|820
1602513900000|2020-10-12 14:45:00|1645.8|1645.5|1645.1|1644.8|1646.4|1646.1|1643.3|1643|2343
1602514200000|2020-10-12 14:50:00|1644.8|1644.5|1646.9|1646.6|1647|1646.7|1644.3|1644|2047
1602514500000|2020-10-12 14:55:00|1647|1646.7|1643.5|1643.2|1647|1646.7|1642.9|1642.6|2009
1602514800000|2020-10-12 15:00:00|1643.8|1643.5|1648.4|1648.1|1648.5|1648.2|1643.8|1643.5|2801
1602515100000|2020-10-12 15:05:00|1648.3|1648|1650.6|1650.3|1650.9|1650.6|1648|1647.7|2472
1602515400000|2020-10-12 15:10:00|1650.5|1650.2|1649|1648.7|1650.7|1650.4|1648.6|1648.3|2063
1602515700000|2020-10-12 15:15:00|1649.1|1648.8|1648.7|1648.4|1650.1|1649.8|1647.6|1647.3|2840
1602516000000|2020-10-12 15:20:00|1648.9|1648.6|1647.4|1647.1|1649.3|1649|1647|1646.7|1376
1602516300000|2020-10-12 15:25:00|1647.5|1647.2|1647.2|1646.9|1648.2|1647.9|1647|1646.7|576
1602516600000|2020-10-12 15:30:00|1647.3|1647|1647.8|1647.5|1648.6|1648.3|1647.1|1646.8|701
1602516900000|2020-10-12 15:35:00|1647.9|1647.6|1646.5|1646.2|1648.1|1647.8|1646.3|1646|870
1602517200000|2020-10-12 15:40:00|1646.7|1646.4|1647.3|1647|1647.5|1647.2|1646.6|1646.3|647
1602517500000|2020-10-12 15:45:00|1647.4|1647.1|1646.7|1646.4|1648|1647.7|1646.6|1646.3|1197
1602517800000|2020-10-12 15:50:00|1646.8|1646.5|1645.8|1645.5|1647.2|1646.9|1645.2|1644.9|753
1602518100000|2020-10-12 15:55:00|1645.7|1645.4|1645.4|1645.1|1646.2|1645.9|1645|1644.7|559
1602518400000|2020-10-12 16:00:00|1645.3|1645|1644.3|1644|1645.5|1645.2|1643.8|1643.5|928
1602518700000|2020-10-12 16:05:00|1644.6|1644.3|1644.2|1643.9|1644.9|1644.6|1644|1643.7|808
1602519000000|2020-10-12 16:10:00|1644.1|1643.8|1646.3|1646|1646.7|1646.4|1644.1|1643.8|1549
1602519300000|2020-10-12 16:15:00|1646.2|1645.9|1645.2|1644.9|1646.5|1646.2|1644.8|1644.5|773
1602519600000|2020-10-12 16:20:00|1645.3|1645|1645.6|1645.3|1645.8|1645.5|1644.6|1644.3|924
1602519900000|2020-10-12 16:25:00|1645.5|1645.2|1646.8|1646.5|1647.1|1646.8|1645.2|1644.9|1384
1602520200000|2020-10-12 16:30:00|1646.7|1646.4|1645.9|1645.6|1646.8|1646.5|1644.7|1644.4|1244
1602520500000|2020-10-12 16:35:00|1645.8|1645.5|1645.7|1645.4|1646.2|1645.9|1645|1644.7|854
1602520800000|2020-10-12 16:40:00|1645.8|1645.5|1646.3|1646|1646.6|1646.3|1645.3|1645|793
1602521100000|2020-10-12 16:45:00|1646.2|1645.9|1646.9|1646.6|1647.1|1646.8|1645.5|1645.2|984
1602521400000|2020-10-12 16:50:00|1647|1646.7|1645.1|1644.8|1647.2|1646.9|1645.1|1644.8|1206
1602521700000|2020-10-12 16:55:00|1645.2|1644.9|1642.9|1642.6|1645.4|1645.1|1642.7|1642.4|1073
1602522000000|2020-10-12 17:00:00|1643|1642.7|1643.5|1643.2|1643.6|1643.3|1642.6|1642.3|1785
1602522300000|2020-10-12 17:05:00|1643.6|1643.3|1641.6|1641.3|1643.6|1643.3|1641.2|1640.9|1331
1602522600000|2020-10-12 17:10:00|1641.7|1641.4|1641.7|1641.4|1642.2|1641.9|1641|1640.7|681
1602522900000|2020-10-12 17:15:00|1641.8|1641.5|1643.1|1642.8|1643.2|1642.9|1641.8|1641.5|811
1602523200000|2020-10-12 17:20:00|1643.2|1642.9|1643.6|1643.3|1643.9|1643.6|1642.6|1642.3|877
1602523500000|2020-10-12 17:25:00|1643.8|1643.5|1644.1|1643.8|1645.1|1644.8|1642.6|1642.3|1431
1602523800000|2020-10-12 17:30:00|1644.2|1643.9|1643.8|1643.5|1644.6|1644.3|1643.2|1642.9|970
1602524100000|2020-10-12 17:35:00|1643.7|1643.4|1642.6|1642.3|1643.8|1643.5|1641.7|1641.4|1324
1602524400000|2020-10-12 17:40:00|1642.5|1642.2|1641.5|1641.2|1643.1|1642.8|1641.1|1640.8|1837
1602524700000|2020-10-12 17:45:00|1641.6|1641.3|1641.9|1641.6|1642.1|1641.8|1640.5|1640.2|828
1602525000000|2020-10-12 17:50:00|1642.1|1641.8|1642.2|1641.9|1643.3|1643|1641.8|1641.5|941
1602525300000|2020-10-12 17:55:00|1642.4|1642.1|1642.7|1642.4|1643.3|1643|1641.7|1641.4|859
1602525600000|2020-10-12 18:00:00|1642.8|1642.5|1642.2|1641.9|1644.8|1644.5|1642.2|1641.9|814
1602525900000|2020-10-12 18:05:00|1642.3|1642|1641.5|1641.2|1642.9|1642.6|1641.4|1641.1|1080
1602526200000|2020-10-12 18:10:00|1641.4|1641.1|1641|1640.7|1641.6|1641.3|1640.3|1640|934
1602526500000|2020-10-12 18:15:00|1641.1|1640.8|1640.5|1640.2|1641.5|1641.2|1640.4|1640.1|1245
1602526800000|2020-10-12 18:20:00|1640.6|1640.3|1642.3|1642|1642.5|1642.2|1639.1|1638.8|2353
1602527100000|2020-10-12 18:25:00|1642.6|1642.3|1644.5|1644.2|1644.5|1644.2|1642.4|1642.1|1265
1602527400000|2020-10-12 18:30:00|1644.6|1644.3|1646.3|1646|1646.9|1646.6|1644|1643.7|2216
1602527700000|2020-10-12 18:35:00|1646.4|1646.1|1645.4|1645.1|1646.9|1646.6|1645.3|1645|1435
1602528000000|2020-10-12 18:40:00|1645.7|1645.4|1645.2|1644.9|1645.8|1645.5|1644|1643.7|1126
1602528300000|2020-10-12 18:45:00|1645.3|1645|1644.7|1644.4|1645.8|1645.5|1644.3|1644|709
1602528600000|2020-10-12 18:50:00|1644.6|1644.3|1645.9|1645.6|1646.5|1646.2|1644|1643.7|1365
1602528900000|2020-10-12 18:55:00|1646|1645.7|1646.7|1646.4|1646.9|1646.6|1645.4|1645.1|1344
1602529200000|2020-10-12 19:00:00|1646.6|1646.3|1648.1|1647.8|1648.6|1648.3|1646.6|1646.3|1591
1602529500000|2020-10-12 19:05:00|1648|1647.7|1647.5|1647.2|1648.9|1648.6|1647.1|1646.8|1382
1602529800000|2020-10-12 19:10:00|1647.6|1647.3|1648.2|1647.9|1648.8|1648.5|1647.2|1646.9|2296
1602530100000|2020-10-12 19:15:00|1648.4|1648.1|1650.4|1650.1|1650.4|1650.1|1648.3|1648|1663
1602530400000|2020-10-12 19:20:00|1650.5|1650.2|1651.2|1650.9|1651.4|1651.1|1650.3|1650|1485
1602530700000|2020-10-12 19:25:00|1651.3|1651|1651.1|1650.8|1651.5|1651.2|1650.5|1650.2|900
1602531000000|2020-10-12 19:30:00|1651|1650.7|1650.3|1650|1651.4|1651.1|1649.9|1649.6|1460
1602531300000|2020-10-12 19:35:00|1650.4|1650.1|1651.1|1650.8|1651.6|1651.3|1650|1649.7|1449
1602531600000|2020-10-12 19:40:00|1651|1650.7|1651.3|1651|1652|1651.7|1650.6|1650.3|1910
1602531900000|2020-10-12 19:45:00|1651.2|1650.9|1648.1|1647.8|1651.5|1651.2|1648.1|1647.8|1931
1602532200000|2020-10-12 19:50:00|1648.2|1647.9|1647.8|1647.5|1649.7|1649.4|1646.7|1646.4|3169
1602532500000|2020-10-12 19:55:00|1648.1|1647.8|1647.9|1647.6|1649|1648.7|1647.3|1647|8489
1602532800000|2020-10-12 20:00:00|1647.6|1647.3|1649.6|1649.3|1649.8|1649.5|1647|1646.7|3976
1602533100000|2020-10-12 20:05:00|1649.5|1649.2|1651|1650.7|1651|1650.7|1648.7|1648.4|1713
1602533400000|2020-10-12 20:10:00|1650.8|1650.5|1653.2|1652.4|1653.3|1653|1650.4|1650.1|2110
1602533700000|2020-10-12 20:15:00|1653.1|1652.3|1653.1|1652.3|1653.3|1652.5|1652.9|1652.1|2
1602534000000|2020-10-12 20:20:00|1653.2|1652.4|1653.1|1652.3|1653.2|1652.4|1653.1|1652.3|0
1602534300000|2020-10-12 20:25:00|1653.2|1652.4|1653.2|1652.4|1653.2|1652.4|1653.1|1652.3|0
1602534600000|2020-10-12 20:30:00|1653.3|1652.5|1652.3|1652|1653.3|1652.6|1652.3|1652|331
1602534900000|2020-10-12 20:35:00|1652.2|1651.9|1652.7|1652.4|1653.1|1652.8|1652.1|1651.8|180
1602535200000|2020-10-12 20:40:00|1652.6|1652.3|1651.8|1651.5|1652.6|1652.3|1651.8|1651.5|95
1602535500000|2020-10-12 20:45:00|1651.7|1651.4|1651.2|1650.9|1651.8|1651.5|1650.8|1650.5|308
1602535800000|2020-10-12 20:50:00|1651.1|1650.8|1651.1|1650.8|1651.3|1651|1650.5|1650.2|151
1602536100000|2020-10-12 20:55:00|1651|1650.7|1651.3|1650.5|1651.3|1651|1650.8|1650.5|115
1602536400000|2020-10-12 21:00:00|1651.4|1650.6|1651.4|1650.6|1651.4|1650.6|1651.3|1650.5|0
1602536700000|2020-10-12 21:05:00|1651.3|1650.5|1651.2|1650.4|1651.3|1650.5|1651.2|1650.4|0
1602537000000|2020-10-12 21:10:00|1651.3|1650.5|1651.2|1650.4|1651.3|1650.5|1651.2|1650.4|0
1602537900000|2020-10-12 21:25:00|1651.1|1650.3|1651.1|1650.3|1651.1|1650.3|1651.1|1650.3|0
1602538200000|2020-10-12 21:30:00|1651.3|1650.5|1651.4|1650.6|1651.4|1650.6|1651.3|1650.5|0
1602538500000|2020-10-12 21:35:00|1651.3|1650.5|1651.3|1650.5|1651.3|1650.5|1651.2|1650.4|0
1602538800000|2020-10-12 21:40:00|1651.2|1650.4|1651.2|1650.4|1651.3|1650.5|1651.1|1650.3|0
1602539100000|2020-10-12 21:45:00|1651.3|1650.5|1650.7|1649.9|1651.4|1650.6|1650.7|1649.9|0
1602539400000|2020-10-12 21:50:00|1650.6|1649.8|1651.6|1650.8|1651.6|1650.8|1650.6|1649.8|0
1602539700000|2020-10-12 21:55:00|1651.7|1650.9|1652|1651.2|1652.3|1651.5|1651.7|1650.9|0
1602540000000|2020-10-12 22:00:00|1650.9|1650.6|1651.8|1651.5|1652|1651.7|1650.9|1650.6|95
1602540300000|2020-10-12 22:05:00|1651.7|1651.4|1651.3|1651|1652|1651.7|1651|1650.7|101
1602540600000|2020-10-12 22:10:00|1651.4|1651.1|1651.1|1650.8|1651.9|1651.6|1650.9|1650.6|60
1602540900000|2020-10-12 22:15:00|1651|1650.7|1651|1650.7|1651.4|1651.1|1651|1650.7|14
1602541200000|2020-10-12 22:20:00|1650.9|1650.6|1651.1|1650.8|1651.3|1651|1650.9|1650.6|20
1602541500000|2020-10-12 22:25:00|1651|1650.7|1650.9|1650.6|1651.1|1650.8|1650.3|1650|35
1602541800000|2020-10-12 22:30:00|1651|1650.7|1649.9|1649.6|1651.1|1650.8|1649.6|1649.3|142
1602542100000|2020-10-12 22:35:00|1650|1649.7|1650.4|1650.1|1650.5|1650.2|1649.9|1649.6|22
1602542400000|2020-10-12 22:40:00|1650.3|1650|1650.3|1650|1650.4|1650.1|1650.2|1649.9|11
1602542700000|2020-10-12 22:45:00|1650.4|1650.1|1649.5|1649.2|1650.8|1650.5|1649.5|1649.2|104
1602543000000|2020-10-12 22:50:00|1649.6|1649.3|1649.5|1649.2|1650|1649.7|1649.4|1649.1|108
1602543300000|2020-10-12 22:55:00|1649.6|1649.3|1649|1648.7|1649.6|1649.3|1648.5|1648.2|135
1602543600000|2020-10-12 23:00:00|1649.1|1648.8|1649.8|1649.5|1650.3|1650|1649|1648.7|79
1602543900000|2020-10-12 23:05:00|1649.6|1649.3|1649.9|1649.6|1650|1649.7|1649.5|1649.2|32
1602544200000|2020-10-12 23:10:00|1649.8|1649.5|1650.4|1650.1|1650.5|1650.2|1649.8|1649.5|25
1602544500000|2020-10-12 23:15:00|1650.5|1650.2|1649.8|1649.5|1650.5|1650.2|1649.8|1649.5|45
1602544800000|2020-10-12 23:20:00|1649.9|1649.6|1649.7|1649.4|1649.9|1649.6|1649.6|1649.3|29
1602545100000|2020-10-12 23:25:00|1649.8|1649.5|1648.7|1648.4|1649.8|1649.5|1648.5|1648.2|88
1602545400000|2020-10-12 23:30:00|1648.6|1648.3|1648.5|1648.2|1649.1|1648.8|1648.5|1648.2|32
1602545700000|2020-10-12 23:35:00|1648.6|1648.3|1648.5|1648.2|1648.9|1648.6|1648.2|1647.9|40
1602546000000|2020-10-12 23:40:00|1648.6|1648.3|1648.8|1648.5|1649.1|1648.8|1648.3|1648|36
1602546300000|2020-10-12 23:45:00|1648.9|1648.6|1649.1|1648.8|1649.2|1648.9|1648.6|1648.3|19
1602546600000|2020-10-12 23:50:00|1649.2|1648.9|1649.4|1649.1|1649.5|1649.2|1648.9|1648.6|41
1602546900000|2020-10-12 23:55:00|1649.5|1649.2|1649.3|1649|1649.7|1649.4|1649.3|1649|17
1602547200000|2020-10-13 00:00:00|1649.4|1649.1|1647.1|1646.8|1649.8|1649.5|1647|1646.7|163
1602547500000|2020-10-13 00:05:00|1647|1646.7|1646.1|1645.8|1647.7|1647.4|1646|1645.7|123
1602547800000|2020-10-13 00:10:00|1646.2|1645.9|1644.9|1644.6|1646.9|1646.6|1644.8|1644.5|263
1602548100000|2020-10-13 00:15:00|1644.8|1644.5|1644.7|1644.4|1645.3|1645|1643.8|1643.5|372
1602548400000|2020-10-13 00:20:00|1644.8|1644.5|1645.4|1645.1|1645.5|1645.2|1644.3|1644|224
1602548700000|2020-10-13 00:25:00|1645.3|1645|1645.1|1644.8|1645.5|1645.2|1644.4|1644.1|71
1602549000000|2020-10-13 00:30:00|1645.2|1644.9|1643.5|1643.2|1645.4|1645.1|1643.4|1643.1|478
1602549300000|2020-10-13 00:35:00|1643.4|1643.1|1645.1|1644.8|1645.3|1645|1641.8|1641.5|452
1602549600000|2020-10-13 00:40:00|1645|1644.7|1643.2|1642.9|1645|1644.7|1642.9|1642.6|309
1602549900000|2020-10-13 00:45:00|1643.3|1643|1643.8|1643.5|1643.8|1643.5|1642.6|1642.3|163
1602550200000|2020-10-13 00:50:00|1643.7|1643.4|1643.7|1643.4|1644.5|1644.2|1643.3|1643|60
1602550500000|2020-10-13 00:55:00|1643.8|1643.5|1644.3|1644|1644.5|1644.2|1643.5|1643.2|58
1602550800000|2020-10-13 01:00:00|1644.2|1643.9|1642.9|1642.6|1644.3|1644|1642.8|1642.5|75
1602551100000|2020-10-13 01:05:00|1643|1642.7|1642.4|1642.1|1643.5|1643.2|1642.3|1642|73
1602551400000|2020-10-13 01:10:00|1642.5|1642.2|1642.4|1642.1|1642.6|1642.3|1641.2|1640.9|332
1602551700000|2020-10-13 01:15:00|1642.5|1642.2|1643.9|1643.6|1644.8|1644.5|1642.5|1642.2|124
1602552000000|2020-10-13 01:20:00|1643.8|1643.5|1643.5|1643.2|1643.9|1643.6|1643|1642.7|43
1602552300000|2020-10-13 01:25:00|1643.4|1643.1|1642.9|1642.6|1643.7|1643.4|1642.7|1642.4|57
1602552600000|2020-10-13 01:30:00|1642.8|1642.5|1643|1642.7|1643|1642.7|1642.2|1641.9|67
1602552900000|2020-10-13 01:35:00|1642.9|1642.6|1642.7|1642.4|1643.5|1643.2|1642.5|1642.2|66
1602553200000|2020-10-13 01:40:00|1642.8|1642.5|1642.3|1642|1642.9|1642.6|1642|1641.7|42
1602553500000|2020-10-13 01:45:00|1642.2|1641.9|1642.5|1642.2|1642.5|1642.2|1640.5|1640.2|88
1602553800000|2020-10-13 01:50:00|1642.4|1642.1|1643|1642.7|1643.1|1642.8|1642.3|1642|44
1602554100000|2020-10-13 01:55:00|1643.1|1642.8|1642.2|1641.9|1643.2|1642.9|1642|1641.7|29
1602554400000|2020-10-13 02:00:00|1642.4|1642.1|1642|1641.7|1642.7|1642.4|1642|1641.7|43
1602554700000|2020-10-13 02:05:00|1642.2|1641.9|1641.8|1641.5|1642.2|1641.9|1641.1|1640.8|48
1602555000000|2020-10-13 02:10:00|1641.9|1641.6|1642.2|1641.9|1642.2|1641.9|1641.5|1641.2|19
1602555300000|2020-10-13 02:15:00|1642.3|1642|1641.8|1641.5|1642.3|1642|1641.4|1641.1|27
1602555600000|2020-10-13 02:20:00|1641.9|1641.6|1641.2|1640.9|1642|1641.7|1641.2|1640.9|19
1602555900000|2020-10-13 02:25:00|1641.3|1641|1640.8|1640.5|1641.3|1641|1640.1|1639.8|66
1602556200000|2020-10-13 02:30:00|1640.7|1640.4|1641.4|1641.1|1641.5|1641.2|1640.4|1640.1|109
1602556500000|2020-10-13 02:35:00|1641.5|1641.2|1642.2|1641.9|1642.5|1642.2|1641.4|1641.1|52
1602556800000|2020-10-13 02:40:00|1642.3|1642|1642.4|1642.1|1642.7|1642.4|1642.2|1641.9|13
1602557100000|2020-10-13 02:45:00|1642.5|1642.2|1642.7|1642.4|1642.7|1642.4|1642.2|1641.9|21
1602557400000|2020-10-13 02:50:00|1642.8|1642.5|1643.4|1643.1|1643.6|1643.3|1642.7|1642.4|156
1602557700000|2020-10-13 02:55:00|1643.3|1643|1643.5|1643.2|1643.5|1643.2|1643|1642.7|47
1602558000000|2020-10-13 03:00:00|1643.6|1643.3|1643.4|1643.1|1643.7|1643.4|1643.1|1642.8|22
1602558300000|2020-10-13 03:05:00|1643.5|1643.2|1642.6|1642.3|1643.5|1643.2|1642.5|1642.2|29
1602558600000|2020-10-13 03:10:00|1642.7|1642.4|1643.1|1642.8|1643.4|1643.1|1642.7|1642.4|42
1602558900000|2020-10-13 03:15:00|1643.2|1642.9|1643|1642.7|1643.4|1643.1|1642.9|1642.6|7
1602559200000|2020-10-13 03:20:00|1643.1|1642.8|1643|1642.7|1643.2|1642.9|1642.6|1642.3|33
1602559500000|2020-10-13 03:25:00|1643.1|1642.8|1643.4|1643.1|1643.5|1643.2|1643|1642.7|16
1602559800000|2020-10-13 03:30:00|1643.5|1643.2|1644.2|1643.9|1644.5|1644.2|1643.4|1643.1|84
1602560100000|2020-10-13 03:35:00|1644.1|1643.8|1644.4|1644.1|1644.5|1644.2|1644|1643.7|22
1602560400000|2020-10-13 03:40:00|1644.3|1644|1643.7|1643.4|1644.3|1644|1643.6|1643.3|32
1602560700000|2020-10-13 03:45:00|1643.6|1643.3|1643.1|1642.8|1643.8|1643.5|1643.1|1642.8|38
1602561000000|2020-10-13 03:50:00|1643.2|1642.9|1643.1|1642.8|1643.4|1643.1|1643|1642.7|15
1602561300000|2020-10-13 03:55:00|1643.2|1642.9|1643.5|1643.2|1643.5|1643.2|1643.2|1642.9|20
1602561600000|2020-10-13 04:00:00|1643.6|1643.3|1643.2|1642.9|1643.6|1643.3|1643.1|1642.8|17
1602561900000|2020-10-13 04:05:00|1643.3|1643|1642.4|1642.1|1643.3|1643|1642.3|1642|20
1602562200000|2020-10-13 04:10:00|1642.5|1642.2|1643.1|1642.8|1643.1|1642.8|1642.4|1642.1|20
1602562500000|2020-10-13 04:15:00|1643|1642.7|1642.9|1642.6|1643|1642.7|1642.7|1642.4|7
1602562800000|2020-10-13 04:20:00|1643|1642.7|1642.5|1642.2|1643|1642.7|1642.5|1642.2|7
1602563100000|2020-10-13 04:25:00|1642.6|1642.3|1643.6|1643.3|1643.8|1643.5|1642.6|1642.3|17
1602563400000|2020-10-13 04:30:00|1643.5|1643.2|1643.3|1643|1643.9|1643.6|1642.9|1642.6|35
1602563700000|2020-10-13 04:35:00|1643.4|1643.1|1643.4|1643.1|1643.5|1643.2|1643.2|1642.9|11
1602564000000|2020-10-13 04:40:00|1643.5|1643.2|1643.1|1642.8|1643.5|1643.2|1643|1642.7|13
1602564300000|2020-10-13 04:45:00|1643.2|1642.9|1643.1|1642.8|1643.4|1643.1|1643|1642.7|14
1602564600000|2020-10-13 04:50:00|1643|1642.7|1643.3|1643|1643.4|1643.1|1643|1642.7|10
1602564900000|2020-10-13 04:55:00|1643.2|1642.9|1643.6|1643.3|1643.6|1643.3|1643.2|1642.9|19
1602565200000|2020-10-13 05:00:00|1643.7|1643.4|1644|1643.7|1644.4|1644.1|1643.5|1643.2|55
1602565500000|2020-10-13 05:05:00|1644.1|1643.8|1644.3|1644|1644.8|1644.5|1643.5|1643.2|58
1602565800000|2020-10-13 05:10:00|1644.2|1643.9|1645|1644.7|1645.2|1644.9|1644.1|1643.8|51
1602566100000|2020-10-13 05:15:00|1645.1|1644.8|1645.7|1645.4|1645.9|1645.6|1644.8|1644.5|70
1602566400000|2020-10-13 05:20:00|1645.6|1645.3|1647|1646.7|1647.6|1647.3|1645.6|1645.3|153
1602566700000|2020-10-13 05:25:00|1647.1|1646.8|1648.2|1647.9|1648.4|1648.1|1646.8|1646.5|84
1602567000000|2020-10-13 05:30:00|1648.3|1648|1646.7|1646.4|1648.4|1648.1|1646.6|1646.3|59
1602567300000|2020-10-13 05:35:00|1646.8|1646.5|1647.6|1647.3|1648|1647.7|1646.7|1646.4|41
1602567600000|2020-10-13 05:40:00|1647.4|1647.1|1647.6|1647.3|1648.4|1648.1|1647.2|1646.9|67
1602567900000|2020-10-13 05:45:00|1647.7|1647.4|1646.6|1646.3|1647.8|1647.5|1646.5|1646.2|30
1602568200000|2020-10-13 05:50:00|1646.5|1646.2|1646.3|1646|1646.8|1646.5|1646.3|1646|43
1602568500000|2020-10-13 05:55:00|1646.4|1646.1|1647.1|1646.8|1647.2|1646.9|1646.3|1646|34
1602568800000|2020-10-13 06:00:00|1647.2|1646.9|1646|1645.7|1647.7|1647.4|1645.9|1645.6|129
1602569100000|2020-10-13 06:05:00|1646.1|1645.8|1646.2|1645.9|1646.5|1646.2|1645.6|1645.3|84
1602569400000|2020-10-13 06:10:00|1646.3|1646|1646.4|1646.1|1646.7|1646.4|1645.6|1645.3|46
1602569700000|2020-10-13 06:15:00|1646.3|1646|1647.6|1647.3|1647.7|1647.4|1645.9|1645.6|69
1602570000000|2020-10-13 06:20:00|1647.5|1647.2|1646.4|1646.1|1648.1|1647.8|1646.4|1646.1|168
1602570300000|2020-10-13 06:25:00|1646.5|1646.2|1646.3|1646|1647.2|1646.9|1646.3|1646|38
1602570600000|2020-10-13 06:30:00|1646.2|1645.9|1645.3|1645|1646.3|1646|1645.1|1644.8|86
1602570900000|2020-10-13 06:35:00|1645.2|1644.9|1643.3|1643|1645.7|1645.4|1641.4|1641.1|524
1602571200000|2020-10-13 06:40:00|1643.2|1642.9|1643.7|1643.4|1644.1|1643.8|1643.1|1642.8|270
1602571500000|2020-10-13 06:45:00|1643.8|1643.5|1641.8|1641.5|1643.9|1643.6|1641.8|1641.5|292
1602571800000|2020-10-13 06:50:00|1641.9|1641.6|1641.8|1641.5|1642.6|1642.3|1641.4|1641.1|686
1602572100000|2020-10-13 06:55:00|1641.9|1641.6|1641.4|1641.1|1642.2|1641.9|1641.3|1641|278
1602572400000|2020-10-13 07:00:00|1641.3|1641|1641|1640.7|1641.8|1641.5|1639.6|1639.3|464
1602572700000|2020-10-13 07:05:00|1641.1|1640.8|1640.4|1640.1|1641.4|1641.1|1639.4|1639.1|332
1602573000000|2020-10-13 07:10:00|1640.3|1640|1639.9|1639.6|1640.8|1640.5|1639.6|1639.3|222
1602573300000|2020-10-13 07:15:00|1640|1639.7|1636.7|1636.4|1640|1639.7|1636.2|1635.9|374
1602573600000|2020-10-13 07:20:00|1636.8|1636.5|1636.4|1636.1|1637|1636.7|1635.9|1635.6|290
1602573900000|2020-10-13 07:25:00|1636.3|1636|1637.5|1637.2|1637.6|1637.3|1636|1635.7|234
1602574200000|2020-10-13 07:30:00|1637.4|1637.1|1636.7|1636.4|1637.4|1637.1|1636.5|1636.2|234
1602574500000|2020-10-13 07:35:00|1636.6|1636.3|1637.9|1637.6|1638|1637.7|1636.2|1635.9|182
1602574800000|2020-10-13 07:40:00|1638|1637.7|1637.8|1637.5|1638.5|1638.2|1637.4|1637.1|205
1602575100000|2020-10-13 07:45:00|1637.7|1637.4|1637.7|1637.4|1638.1|1637.8|1636.8|1636.5|185
1602575400000|2020-10-13 07:50:00|1637.6|1637.3|1635.5|1635.2|1637.7|1637.4|1635.3|1635|810
1602575700000|2020-10-13 07:55:00|1635.6|1635.3|1635.3|1635|1635.6|1635.3|1634.7|1634.4|646
1602576000000|2020-10-13 08:00:00|1635.4|1635.1|1637.2|1636.9|1638.1|1637.8|1635.3|1635|455
1602576300000|2020-10-13 08:05:00|1637.3|1637|1637.3|1637|1637.5|1637.2|1636.3|1636|266
1602576600000|2020-10-13 08:10:00|1637.4|1637.1|1636.7|1636.4|1637.9|1637.6|1636.7|1636.4|192
1602576900000|2020-10-13 08:15:00|1636.8|1636.5|1635.4|1635.1|1637|1636.7|1635.3|1635|190
1602577200000|2020-10-13 08:20:00|1635.5|1635.2|1636.2|1635.9|1636.6|1636.3|1634.9|1634.6|232
1602577500000|2020-10-13 08:25:00|1636.1|1635.8|1636.1|1635.8|1637.2|1636.9|1635.9|1635.6|158
1602577800000|2020-10-13 08:30:00|1636.2|1635.9|1637.8|1637.5|1638.7|1638.4|1636.1|1635.8|536
1602578100000|2020-10-13 08:35:00|1637.9|1637.6|1636.7|1636.4|1638.6|1638.3|1636.6|1636.3|239
1602578400000|2020-10-13 08:40:00|1636.8|1636.5|1636.1|1635.8|1638.1|1637.8|1635.9|1635.6|367
1602578700000|2020-10-13 08:45:00|1636.2|1635.9|1636.6|1636.3|1637|1636.7|1636|1635.7|129
1602579000000|2020-10-13 08:50:00|1636.5|1636.2|1636.9|1636.6|1637.1|1636.8|1635.8|1635.5|110
1602579300000|2020-10-13 08:55:00|1636.8|1636.5|1637.8|1637.5|1637.9|1637.6|1636.7|1636.4|161
1602579600000|2020-10-13 09:00:00|1637.7|1637.4|1637.2|1636.9|1637.8|1637.5|1636.1|1635.8|281
1602579900000|2020-10-13 09:05:00|1637.3|1637|1636.8|1636.5|1638.4|1638.1|1636.4|1636.1|334
1602580200000|2020-10-13 09:10:00|1636.7|1636.4|1637.1|1636.8|1637.3|1637|1636.4|1636.1|166
1602580500000|2020-10-13 09:15:00|1637|1636.7|1638.2|1637.9|1638.4|1638.1|1636.5|1636.2|148
1602580800000|2020-10-13 09:20:00|1638.3|1638|1637.8|1637.5|1638.3|1638|1637.5|1637.2|51
1602581100000|2020-10-13 09:25:00|1637.9|1637.6|1638.1|1637.8|1638.1|1637.8|1637.1|1636.8|139
1602581400000|2020-10-13 09:30:00|1637.9|1637.6|1636.3|1636|1638.1|1637.8|1636.3|1636|133
1602581700000|2020-10-13 09:35:00|1636.4|1636.1|1636.9|1636.6|1637.4|1637.1|1636.4|1636.1|121
1602582000000|2020-10-13 09:40:00|1636.8|1636.5|1637.6|1637.3|1637.7|1637.4|1636.4|1636.1|275
1602582300000|2020-10-13 09:45:00|1637.7|1637.4|1636.7|1636.4|1637.7|1637.4|1636.7|1636.4|83
1602582600000|2020-10-13 09:50:00|1636.8|1636.5|1635.8|1635.5|1637.2|1636.9|1635.2|1634.9|131
1602582900000|2020-10-13 09:55:00|1635.7|1635.4|1635.9|1635.6|1636.6|1636.3|1635.4|1635.1|162
1602583200000|2020-10-13 10:00:00|1635.8|1635.5|1634.7|1634.4|1636|1635.7|1633.9|1633.6|306
1602583500000|2020-10-13 10:05:00|1634.8|1634.5|1633.6|1633.3|1635.2|1634.9|1633.1|1632.8|416
1602583800000|2020-10-13 10:10:00|1633.5|1633.2|1634|1633.7|1634.8|1634.5|1633.5|1633.2|242
1602584100000|2020-10-13 10:15:00|1633.9|1633.6|1634.5|1634.2|1635.2|1634.9|1633.4|1633.1|218
1602584400000|2020-10-13 10:20:00|1634.4|1634.1|1633.5|1633.2|1634.6|1634.3|1633.4|1633.1|152
1602584700000|2020-10-13 10:25:00|1633.6|1633.3|1634.2|1633.9|1634.3|1634|1633.2|1632.9|248
1602585000000|2020-10-13 10:30:00|1634.1|1633.8|1635.2|1634.9|1635.3|1635|1633.8|1633.5|421
1602585300000|2020-10-13 10:35:00|1635.3|1635|1634|1633.7|1635.7|1635.4|1633.9|1633.6|366
1602585600000|2020-10-13 10:40:00|1633.9|1633.6|1631.8|1631.5|1634|1633.7|1631.8|1631.5|295
1602585900000|2020-10-13 10:45:00|1631.9|1631.6|1633.8|1633.5|1634.5|1634.2|1631.9|1631.6|369
1602586200000|2020-10-13 10:50:00|1633.9|1633.6|1633.3|1633|1634.3|1634|1632.7|1632.4|370
1602586500000|2020-10-13 10:55:00|1633.4|1633.1|1634|1633.7|1634.1|1633.8|1632.7|1632.4|199
1602586800000|2020-10-13 11:00:00|1633.9|1633.6|1635.9|1635.6|1636.5|1636.2|1633.9|1633.6|230
1602587100000|2020-10-13 11:05:00|1636|1635.7|1636.8|1636.5|1637.4|1637.1|1635.7|1635.4|387
1602587400000|2020-10-13 11:10:00|1636.9|1636.6|1638.1|1637.8|1638.2|1637.9|1636.8|1636.5|179
1602587700000|2020-10-13 11:15:00|1638.2|1637.9|1638|1637.7|1638.4|1638.1|1637.4|1637.1|203
1602588000000|2020-10-13 11:20:00|1638.1|1637.8|1638.5|1638.2|1638.6|1638.3|1637.4|1637.1|163
1602588300000|2020-10-13 11:25:00|1638.6|1638.3|1638.3|1638|1639.2|1638.9|1637.8|1637.5|275
1602588600000|2020-10-13 11:30:00|1638.4|1638.1|1640|1639.7|1640.8|1640.5|1638.3|1638|287
1602588900000|2020-10-13 11:35:00|1640.1|1639.8|1638.9|1638.6|1640.4|1640.1|1638.7|1638.4|183
1602589200000|2020-10-13 11:40:00|1638.8|1638.5|1640|1639.7|1640.1|1639.8|1638.7|1638.4|147
1602589500000|2020-10-13 11:45:00|1639.9|1639.6|1638.9|1638.6|1639.9|1639.6|1638.7|1638.4|260
1602589800000|2020-10-13 11:50:00|1638.8|1638.5|1636.7|1636.4|1639.1|1638.8|1636.2|1635.9|406
1602590100000|2020-10-13 11:55:00|1636.8|1636.5|1638.6|1638.3|1638.6|1638.3|1636.7|1636.4|337
1602590400000|2020-10-13 12:00:00|1638.5|1638.2|1639.1|1638.8|1639.1|1638.8|1637.5|1637.2|305
1602590700000|2020-10-13 12:05:00|1639|1638.7|1639|1638.7|1639.3|1639|1638.6|1638.3|141
1602591000000|2020-10-13 12:10:00|1638.9|1638.6|1638.5|1638.2|1639.6|1639.3|1638.5|1638.2|229
1602591300000|2020-10-13 12:15:00|1638.4|1638.1|1637.9|1637.6|1639|1638.7|1637.7|1637.4|322
1602591600000|2020-10-13 12:20:00|1638|1637.7|1637.4|1637.1|1638|1637.7|1635.5|1635.2|718
1602591900000|2020-10-13 12:25:00|1637.5|1637.2|1636.4|1636.1|1637.7|1637.4|1635.8|1635.5|295
1602592200000|2020-10-13 12:30:00|1636.5|1636.2|1636.5|1636.2|1637.8|1637.5|1635.2|1634.9|622
1602592500000|2020-10-13 12:35:00|1636.4|1636.1|1636.4|1636.1|1637.6|1637.3|1636.3|1636|248
1602592800000|2020-10-13 12:40:00|1636.6|1636.3|1636.7|1636.4|1637.6|1637.3|1636|1635.7|524
1602593100000|2020-10-13 12:45:00|1636.6|1636.3|1634.5|1634.2|1637.1|1636.8|1634.4|1634.1|676
1602593400000|2020-10-13 12:50:00|1634.4|1634.1|1634.5|1634.2|1635.1|1634.8|1633.7|1633.4|735
1602593700000|2020-10-13 12:55:00|1634.7|1634.4|1636.3|1636|1636.4|1636.1|1634.1|1633.8|869
1602594000000|2020-10-13 13:00:00|1636.5|1636.2|1632.4|1632.1|1636.6|1636.3|1632.1|1631.8|1053
1602594300000|2020-10-13 13:05:00|1632.3|1632|1633|1632.7|1633.4|1633.1|1631.2|1630.9|633
1602594600000|2020-10-13 13:10:00|1633.1|1632.8|1633.2|1632.9|1633.7|1633.4|1631.9|1631.6|265
1602594900000|2020-10-13 13:15:00|1633.1|1632.8|1633.6|1633.3|1634.8|1634.5|1632.9|1632.6|440
1602595200000|2020-10-13 13:20:00|1633.5|1633.2|1633.3|1633|1634.2|1633.9|1631.6|1631.3|901
1602595500000|2020-10-13 13:25:00|1633.2|1632.9|1634.2|1633.9|1634.3|1634|1632.3|1632|1500
1602595800000|2020-10-13 13:30:00|1634.3|1634|1636.5|1636.2|1637|1636.7|1631.8|1631.5|6901
1602596100000|2020-10-13 13:35:00|1636.4|1636.1|1634.1|1633.8|1638.5|1638.2|1633.4|1633.1|2542
1602596400000|2020-10-13 13:40:00|1634.3|1634|1635.4|1635.1|1637.5|1637.2|1632|1631.7|3043
1602596700000|2020-10-13 13:45:00|1635.3|1635|1633.7|1633.4|1636|1635.7|1632.5|1632.2|2050
1602597000000|2020-10-13 13:50:00|1633.3|1633|1625.3|1625|1634.7|1634.4|1624.2|1623.9|3794
1602597300000|2020-10-13 13:55:00|1625.1|1624.8|1632.5|1632.2|1632.9|1632.6|1625.1|1624.8|2446
1602597600000|2020-10-13 14:00:00|1632.6|1632.3|1635.2|1634.9|1635.9|1635.6|1631.8|1631.5|1659
1602597900000|2020-10-13 14:05:00|1635|1634.7|1632.1|1631.8|1635.5|1635.2|1630.2|1629.9|1663
1602598200000|2020-10-13 14:10:00|1632.2|1631.9|1630.3|1630|1633.3|1633|1629.2|1628.9|2060
1602598500000|2020-10-13 14:15:00|1630.1|1629.8|1627.8|1627.5|1630.6|1630.3|1625.9|1625.6|2286
1602598800000|2020-10-13 14:20:00|1627.7|1627.4|1629.6|1629.3|1630.4|1630.1|1626.9|1626.6|1294
1602599100000|2020-10-13 14:25:00|1629.5|1629.2|1629.1|1628.8|1631.2|1630.9|1628.4|1628.1|2155
1602599400000|2020-10-13 14:30:00|1629.2|1628.9|1629.4|1629.1|1630.6|1630.3|1627.7|1627.4|1459
1602599700000|2020-10-13 14:35:00|1629.5|1629.2|1631.6|1631.3|1633|1632.7|1629.5|1629.2|1869
1602600000000|2020-10-13 14:40:00|1631.5|1631.2|1629.9|1629.6|1632.7|1632.4|1628.9|1628.6|2201
1602600300000|2020-10-13 14:45:00|1630|1629.7|1626.8|1626.5|1630.3|1630|1626.7|1626.4|1704
1602600600000|2020-10-13 14:50:00|1626.7|1626.4|1630.9|1630.6|1631|1630.7|1626.7|1626.4|2625
1602600900000|2020-10-13 14:55:00|1630.6|1630.3|1632.2|1631.9|1633.4|1633.1|1630.4|1630.1|1652
1602601200000|2020-10-13 15:00:00|1632.4|1632.1|1631.9|1631.6|1633.3|1633|1631.2|1630.9|1358
1602601500000|2020-10-13 15:05:00|1632|1631.7|1631.4|1631.1|1632.8|1632.5|1630.6|1630.3|2035
1602601800000|2020-10-13 15:10:00|1631.3|1631|1633.8|1633.5|1634|1633.7|1630.3|1630|927
1602602100000|2020-10-13 15:15:00|1633.9|1633.6|1632.3|1632|1634.7|1634.4|1631.6|1631.3|1502
1602602400000|2020-10-13 15:20:00|1632.4|1632.1|1631.2|1630.9|1633.4|1633.1|1631|1630.7|2326
1602602700000|2020-10-13 15:25:00|1631.5|1631.2|1631.5|1631.2|1631.7|1631.4|1630.5|1630.2|893
1602603000000|2020-10-13 15:30:00|1631.6|1631.3|1632.9|1632.6|1633.4|1633.1|1631.5|1631.2|1337
1602603300000|2020-10-13 15:35:00|1633|1632.7|1631.8|1631.5|1633|1632.7|1631.5|1631.2|754
1602603600000|2020-10-13 15:40:00|1631.7|1631.4|1629.9|1629.6|1631.9|1631.6|1629.4|1629.1|1366
1602603900000|2020-10-13 15:45:00|1629.8|1629.5|1631.2|1630.9|1631.5|1631.2|1629.7|1629.4|1230
1602604200000|2020-10-13 15:50:00|1631.1|1630.8|1632.7|1632.4|1632.8|1632.5|1630.9|1630.6|636
1602604500000|2020-10-13 15:55:00|1632.6|1632.3|1633.1|1632.8|1633.5|1633.2|1632.2|1631.9|673
1602604800000|2020-10-13 16:00:00|1633|1632.7|1632.6|1632.3|1633.6|1633.3|1632.2|1631.9|907
1602605100000|2020-10-13 16:05:00|1632.7|1632.4|1633.1|1632.8|1633.7|1633.4|1632|1631.7|668
1602605400000|2020-10-13 16:10:00|1633.2|1632.9|1633.2|1632.9|1633.3|1633|1630.3|1630|1239
1602605700000|2020-10-13 16:15:00|1633.3|1633|1634.4|1634.1|1635.4|1635.1|1632.7|1632.4|1038
1602606000000|2020-10-13 16:20:00|1634.2|1633.9|1636.5|1636.2|1636.5|1636.2|1633.8|1633.5|969
1602606300000|2020-10-13 16:25:00|1636.4|1636.1|1636.4|1636.1|1636.7|1636.4|1634.9|1634.6|878
1602606600000|2020-10-13 16:30:00|1636.3|1636|1635.5|1635.2|1636.9|1636.6|1635.4|1635.1|1126
1602606900000|2020-10-13 16:35:00|1635.4|1635.1|1634.1|1633.8|1635.8|1635.5|1633.1|1632.8|1182
1602607200000|2020-10-13 16:40:00|1634|1633.7|1635.2|1634.9|1635.2|1634.9|1633.5|1633.2|378
1602607500000|2020-10-13 16:45:00|1635.3|1635|1638.1|1637.8|1638.2|1637.9|1635.2|1634.9|1560
1602607800000|2020-10-13 16:50:00|1638.2|1637.9|1639.2|1638.9|1639.5|1639.2|1638.2|1637.9|1126
1602608100000|2020-10-13 16:55:00|1639.1|1638.8|1639.5|1639.2|1640.2|1639.9|1638.7|1638.4|822
1602608400000|2020-10-13 17:00:00|1639.6|1639.3|1639.4|1639.1|1640.9|1640.6|1639.1|1638.8|934
1602608700000|2020-10-13 17:05:00|1639.3|1639|1635.9|1635.6|1639.5|1639.2|1635.8|1635.5|1325
1602609000000|2020-10-13 17:10:00|1636|1635.7|1639.4|1639.1|1639.5|1639.2|1636|1635.7|1525
1602609300000|2020-10-13 17:15:00|1639.3|1639|1638.8|1638.5|1640.2|1639.9|1638.7|1638.4|1009
1602609600000|2020-10-13 17:20:00|1638.9|1638.6|1638.2|1637.9|1639.8|1639.5|1636.6|1636.3|1289
1602609900000|2020-10-13 17:25:00|1638.3|1638|1640.2|1639.9|1640.3|1640|1637.4|1637.1|1096
1602610200000|2020-10-13 17:30:00|1640.3|1640|1640.1|1639.8|1641.4|1641.1|1639.3|1639|1662
1602610500000|2020-10-13 17:35:00|1640.2|1639.9|1639.9|1639.6|1640.8|1640.5|1639.2|1638.9|716
1602610800000|2020-10-13 17:40:00|1640|1639.7|1639.7|1639.4|1641.3|1641|1639.3|1639|1032
1602611100000|2020-10-13 17:45:00|1639.9|1639.6|1640.5|1640.2|1641.1|1640.8|1639.6|1639.3|740
1602611400000|2020-10-13 17:50:00|1640.4|1640.1|1640|1639.7|1640.7|1640.4|1639.5|1639.2|759
1602611700000|2020-10-13 17:55:00|1639.9|1639.6|1635.7|1635.4|1640.3|1640|1635.4|1635.1|1499
1602612000000|2020-10-13 18:00:00|1635.6|1635.3|1635.6|1635.3|1636.2|1635.9|1633.8|1633.5|1515
1602612300000|2020-10-13 18:05:00|1635.7|1635.4|1635.6|1635.3|1637|1636.7|1634.5|1634.2|1068
1602612600000|2020-10-13 18:10:00|1635.7|1635.4|1637.3|1637|1637.3|1637|1635.1|1634.8|1098
1602612900000|2020-10-13 18:15:00|1637.1|1636.8|1638.4|1638.1|1638.6|1638.3|1636.8|1636.5|999
1602613200000|2020-10-13 18:20:00|1638.2|1637.9|1637.6|1637.3|1638.6|1638.3|1636.4|1636.1|950
1602613500000|2020-10-13 18:25:00|1637.7|1637.4|1634.4|1634.1|1638.5|1638.2|1633.9|1633.6|2501
1602613800000|2020-10-13 18:30:00|1634.3|1634|1634.2|1633.9|1635.4|1635.1|1631.4|1631.1|3210
1602614100000|2020-10-13 18:35:00|1633.9|1633.6|1633.6|1633.3|1634|1633.7|1632.2|1631.9|1018
1602614400000|2020-10-13 18:40:00|1633.5|1633.2|1631.7|1631.4|1633.6|1633.3|1631.4|1631.1|1259
1602614700000|2020-10-13 18:45:00|1631.8|1631.5|1632.4|1632.1|1633.4|1633.1|1630.5|1630.2|1464
1602615000000|2020-10-13 18:50:00|1632.5|1632.2|1631.7|1631.4|1633.2|1632.9|1631.5|1631.2|929
1602615300000|2020-10-13 18:55:00|1631.8|1631.5|1633.5|1633.2|1634.8|1634.5|1631.8|1631.5|1178
1602615600000|2020-10-13 19:00:00|1633.4|1633.1|1634.8|1634.5|1635.3|1635|1633.1|1632.8|799
1602615900000|2020-10-13 19:05:00|1634.9|1634.6|1634.5|1634.2|1635.6|1635.3|1634.4|1634.1|550
1602616200000|2020-10-13 19:10:00|1634.6|1634.3|1635.8|1635.5|1636.3|1636|1634.6|1634.3|1561
1602616500000|2020-10-13 19:15:00|1635.7|1635.4|1637.5|1637.2|1638|1637.7|1635.6|1635.3|1219
1602616800000|2020-10-13 19:20:00|1637.4|1637.1|1639|1638.7|1639.7|1639.4|1636.9|1636.6|1446
1602617100000|2020-10-13 19:25:00|1639.1|1638.8|1638.5|1638.2|1640|1639.7|1638.3|1638|1557
1602617400000|2020-10-13 19:30:00|1638.6|1638.3|1639.1|1638.8|1639.5|1639.2|1638.2|1637.9|928
1602617700000|2020-10-13 19:35:00|1639.2|1638.9|1638.7|1638.4|1639.5|1639.2|1637.4|1637.1|1116
1602618000000|2020-10-13 19:40:00|1638.9|1638.6|1639.3|1639|1640.6|1640.3|1638.8|1638.5|1778
1602618300000|2020-10-13 19:45:00|1639.1|1638.8|1637.8|1637.5|1640.1|1639.8|1637.7|1637.4|1046
1602618600000|2020-10-13 19:50:00|1637.9|1637.6|1636.6|1636.3|1639.1|1638.8|1636.5|1636.2|2132
1602618900000|2020-10-13 19:55:00|1636.8|1636.5|1636.3|1636|1638.8|1638.5|1636.1|1635.8|10129
1602619200000|2020-10-13 20:00:00|1636.1|1635.8|1635.3|1635|1637.3|1637|1635.2|1634.9|3930
1602619500000|2020-10-13 20:05:00|1635.2|1634.9|1636.6|1636.3|1636.6|1636.3|1633.8|1633.5|1472
1602619800000|2020-10-13 20:10:00|1636.7|1636.4|1636.4|1635.6|1637.2|1636.9|1635.6|1635.3|1420
1602620100000|2020-10-13 20:15:00|1636.3|1635.5|1636.3|1635.5|1636.4|1635.6|1636.3|1635.5|1
1602620400000|2020-10-13 20:20:00|1636.2|1635.4|1636.3|1635.5|1636.3|1635.5|1636.2|1635.4|0
1602620700000|2020-10-13 20:25:00|1636.4|1635.6|1636.6|1635.8|1636.7|1635.9|1636.3|1635.5|0
1602621000000|2020-10-13 20:30:00|1636.1|1635.7|1635.5|1635.2|1636.3|1636|1634.9|1634.6|192
1602621300000|2020-10-13 20:35:00|1635.6|1635.3|1635.3|1635|1635.6|1635.3|1634.9|1634.6|64
1602621600000|2020-10-13 20:40:00|1635.4|1635.1|1635.7|1635.4|1635.7|1635.4|1634.9|1634.6|39
1602621900000|2020-10-13 20:45:00|1635.8|1635.5|1635.2|1634.9|1636|1635.7|1635.2|1634.9|82
1602622200000|2020-10-13 20:50:00|1635.3|1635|1635.1|1634.8|1635.5|1635.2|1634.9|1634.6|50
1602622500000|2020-10-13 20:55:00|1635.2|1634.9|1635.2|1634.4|1635.4|1635.1|1634.6|1634.3|100
1602622800000|2020-10-13 21:00:00|1635.3|1634.5|1635.4|1634.6|1635.4|1634.6|1635.3|1634.5|0
1602623400000|2020-10-13 21:10:00|1635.5|1634.7|1635.6|1634.8|1635.6|1634.8|1635.5|1634.7|0
1602623700000|2020-10-13 21:15:00|1635.5|1634.7|1635.3|1634.5|1635.5|1634.7|1635.2|1634.4|0
1602624000000|2020-10-13 21:20:00|1635.4|1634.6|1635.3|1634.5|1635.4|1634.6|1635.2|1634.4|0
1602624300000|2020-10-13 21:25:00|1635.2|1634.4|1635.2|1634.4|1635.2|1634.4|1635.2|1634.4|0
1602624600000|2020-10-13 21:30:00|1635.3|1634.5|1635.3|1634.5|1635.3|1634.5|1635.3|1634.5|0
1602625200000|2020-10-13 21:40:00|1635.2|1634.4|1635.2|1634.4|1635.4|1634.6|1635.2|1634.4|0
1602625500000|2020-10-13 21:45:00|1635.3|1634.5|1635.2|1634.4|1635.4|1634.6|1635.1|1634.3|0
1602625800000|2020-10-13 21:50:00|1635.3|1634.5|1635.3|1634.5|1635.3|1634.5|1635.2|1634.4|0
1602626100000|2020-10-13 21:55:00|1635.4|1634.6|1635.4|1634.6|1635.4|1634.6|1635.3|1634.5|0
1602626400000|2020-10-13 22:00:00|1634.5|1634.2|1635.9|1635.6|1636.1|1635.8|1634|1633.7|124
1602626700000|2020-10-13 22:05:00|1635.8|1635.5|1636.4|1636.1|1636.6|1636.3|1635.4|1635.1|35
1602627000000|2020-10-13 22:10:00|1636.2|1635.9|1636.2|1635.9|1636.5|1636.2|1636.1|1635.8|32
1602627300000|2020-10-13 22:15:00|1636.3|1636|1637.9|1637.6|1639.8|1639.5|1636.1|1635.8|50
1602627600000|2020-10-13 22:20:00|1638|1637.7|1638.1|1637.8|1638.5|1638.2|1637.7|1637.4|52
1602627900000|2020-10-13 22:25:00|1638|1637.7|1638|1637.7|1638.2|1637.9|1638|1637.7|7
1602628200000|2020-10-13 22:30:00|1638.1|1637.8|1637.1|1636.8|1638.2|1637.9|1637|1636.7|19
1602628500000|2020-10-13 22:35:00|1637.2|1636.9|1637|1636.7|1637.4|1637.1|1636.7|1636.4|57
1602628800000|2020-10-13 22:40:00|1637.1|1636.8|1638.1|1637.8|1638.4|1638.1|1637.1|1636.8|35
1602629100000|2020-10-13 22:45:00|1638.2|1637.9|1638.7|1638.4|1638.8|1638.5|1638|1637.7|65
1602629400000|2020-10-13 22:50:00|1638.8|1638.5|1639.3|1639|1639.5|1639.2|1638.6|1638.3|46
1602629700000|2020-10-13 22:55:00|1639.4|1639.1|1638.4|1638.1|1639.4|1639.1|1638.3|1638|43
1602630000000|2020-10-13 23:00:00|1638.5|1638.2|1638.4|1638.1|1638.7|1638.4|1637.8|1637.5|66
1602630300000|2020-10-13 23:05:00|1638.5|1638.2|1638.9|1638.6|1639|1638.7|1638.3|1638|27
1602630600000|2020-10-13 23:10:00|1639|1638.7|1639.1|1638.8|1639.1|1638.8|1638.3|1638|50
1602630900000|2020-10-13 23:15:00|1639.2|1638.9|1639.1|1638.8|1639.5|1639.2|1638.9|1638.6|28
1602631200000|2020-10-13 23:20:00|1639|1638.7|1638.9|1638.6|1639|1638.7|1638.2|1637.9|37
1602631500000|2020-10-13 23:25:00|1638.8|1638.5|1639.3|1639|1639.5|1639.2|1638.8|1638.5|45
1602631800000|2020-10-13 23:30:00|1639.2|1638.9|1639|1638.7|1639.7|1639.4|1639|1638.7|45
1602632100000|2020-10-13 23:35:00|1638.9|1638.6|1638.6|1638.3|1638.9|1638.6|1638.1|1637.8|93
1602632400000|2020-10-13 23:40:00|1638.8|1638.5|1639.1|1638.8|1639.3|1639|1638.8|1638.5|33
1602632700000|2020-10-13 23:45:00|1639.2|1638.9|1638.9|1638.6|1639.6|1639.3|1638.5|1638.2|37
1602633000000|2020-10-13 23:50:00|1638.8|1638.5|1638.6|1638.3|1638.8|1638.5|1638.5|1638.2|25
1602633300000|2020-10-13 23:55:00|1638.5|1638.2|1638.8|1638.5|1638.9|1638.6|1638.5|1638.2|23
1602633600000|2020-10-14 00:00:00|1638.9|1638.6|1638.6|1638.3|1639.7|1639.4|1637.2|1636.9|152
1602633900000|2020-10-14 00:05:00|1638.5|1638.2|1639.1|1638.8|1640.8|1640.5|1638.5|1638.2|342
1602634200000|2020-10-14 00:10:00|1639.2|1638.9|1639.5|1639.2|1639.8|1639.5|1639|1638.7|78
1602634500000|2020-10-14 00:15:00|1639.4|1639.1|1639.2|1638.9|1639.4|1639.1|1638|1637.7|99
1602634800000|2020-10-14 00:20:00|1639.1|1638.8|1639.5|1639.2|1639.9|1639.6|1638.8|1638.5|46
1602635100000|2020-10-14 00:25:00|1639.4|1639.1|1638.9|1638.6|1639.4|1639.1|1638.5|1638.2|29
1602635400000|2020-10-14 00:30:00|1638.8|1638.5|1638.8|1638.5|1639|1638.7|1638.5|1638.2|12
1602635700000|2020-10-14 00:35:00|1638.9|1638.6|1638.1|1637.8|1638.9|1638.6|1638|1637.7|40
1602636000000|2020-10-14 00:40:00|1638|1637.7|1638.7|1638.4|1639.1|1638.8|1638|1637.7|32
1602636300000|2020-10-14 00:45:00|1638.9|1638.6|1638.6|1638.3|1639|1638.7|1638.2|1637.9|28
1602636600000|2020-10-14 00:50:00|1638.8|1638.5|1638.4|1638.1|1639|1638.7|1638.4|1638.1|38
1602636900000|2020-10-14 00:55:00|1638.5|1638.2|1638.3|1638|1638.7|1638.4|1638.1|1637.8|58
1602637200000|2020-10-14 01:00:00|1638.2|1637.9|1637.3|1637|1638.4|1638.1|1636.5|1636.2|144
1602637500000|2020-10-14 01:05:00|1637.4|1637.1|1637.8|1637.5|1638.1|1637.8|1637.3|1637|57
1602637800000|2020-10-14 01:10:00|1637.7|1637.4|1637.9|1637.6|1638.1|1637.8|1636.6|1636.3|61
1602638100000|2020-10-14 01:15:00|1638|1637.7|1635.1|1634.8|1638.6|1638.3|1635|1634.7|202
1602638400000|2020-10-14 01:20:00|1635.2|1634.9|1633.8|1633.5|1635.3|1635|1633.1|1632.8|204
1602638700000|2020-10-14 01:25:00|1633.9|1633.6|1634.9|1634.6|1635.3|1635|1633.9|1633.6|86
1602639000000|2020-10-14 01:30:00|1635|1634.7|1636|1635.7|1636.2|1635.9|1634.6|1634.3|69
1602639300000|2020-10-14 01:35:00|1636.1|1635.8|1636.5|1636.2|1636.7|1636.4|1635.8|1635.5|40
1602639600000|2020-10-14 01:40:00|1636.7|1636.4|1636.6|1636.3|1637.6|1637.3|1636|1635.7|85
1602639900000|2020-10-14 01:45:00|1636.5|1636.2|1637.5|1637.2|1637.9|1637.6|1636.2|1635.9|81
1602640200000|2020-10-14 01:50:00|1637.3|1637|1637|1636.7|1637.8|1637.5|1636.9|1636.6|32
1602640500000|2020-10-14 01:55:00|1636.9|1636.6|1637.4|1637.1|1637.9|1637.6|1636.9|1636.6|25
1602640800000|2020-10-14 02:00:00|1637.5|1637.2|1636.7|1636.4|1637.5|1637.2|1636.6|1636.3|25
1602641100000|2020-10-14 02:05:00|1636.6|1636.3|1637.8|1637.5|1638.9|1638.6|1636.6|1636.3|93
1602641400000|2020-10-14 02:10:00|1637.7|1637.4|1638.5|1638.2|1638.6|1638.3|1637.6|1637.3|36
1602641700000|2020-10-14 02:15:00|1638.6|1638.3|1639.3|1639|1639.6|1639.3|1638.5|1638.2|80
1602642000000|2020-10-14 02:20:00|1639.4|1639.1|1639.4|1639.1|1639.8|1639.5|1639.3|1639|50
1602642300000|2020-10-14 02:25:00|1639.3|1639|1639.1|1638.8|1639.5|1639.2|1639.1|1638.8|13
1602642600000|2020-10-14 02:30:00|1639.2|1638.9|1639.5|1639.2|1639.8|1639.5|1639|1638.7|35
1602642900000|2020-10-14 02:35:00|1639.6|1639.3|1639.2|1638.9|1640|1639.7|1639.1|1638.8|81
1602643200000|2020-10-14 02:40:00|1639.3|1639|1638.5|1638.2|1639.3|1639|1638.4|1638.1|48
1602643500000|2020-10-14 02:45:00|1638.6|1638.3|1638.9|1638.6|1639.2|1638.9|1638.6|1638.3|16
1602643800000|2020-10-14 02:50:00|1639|1638.7|1639.4|1639.1|1639.4|1639.1|1638.8|1638.5|40
1602644100000|2020-10-14 02:55:00|1639.5|1639.2|1638.8|1638.5|1639.7|1639.4|1638.7|1638.4|37
1602644400000|2020-10-14 03:00:00|1639|1638.7|1639.2|1638.9|1639.6|1639.3|1638.7|1638.4|24
1602644700000|2020-10-14 03:05:00|1639.3|1639|1639.7|1639.4|1639.8|1639.5|1639.2|1638.9|27
1602645000000|2020-10-14 03:10:00|1639.6|1639.3|1639.8|1639.5|1639.8|1639.5|1639.6|1639.3|10
1602645300000|2020-10-14 03:15:00|1639.9|1639.6|1641.2|1640.9|1641.5|1641.2|1639.8|1639.5|131
1602645600000|2020-10-14 03:20:00|1641.3|1641|1641.9|1641.6|1642.1|1641.8|1641.1|1640.8|62
1602645900000|2020-10-14 03:25:00|1642|1641.7|1641.4|1641.1|1642.2|1641.9|1641.4|1641.1|44
1602646200000|2020-10-14 03:30:00|1641.5|1641.2|1641.6|1641.3|1641.9|1641.6|1641.3|1641|33
1602646500000|2020-10-14 03:35:00|1641.5|1641.2|1641.8|1641.5|1642.2|1641.9|1641.5|1641.2|31
1602646800000|2020-10-14 03:40:00|1641.7|1641.4|1641.1|1640.8|1641.8|1641.5|1641|1640.7|52
1602647100000|2020-10-14 03:45:00|1641.3|1641|1641.3|1641|1641.6|1641.3|1641.2|1640.9|15
1602647400000|2020-10-14 03:50:00|1641.4|1641.1|1641.1|1640.8|1641.4|1641.1|1641|1640.7|31
1602647700000|2020-10-14 03:55:00|1641.2|1640.9|1641.1|1640.8|1641.4|1641.1|1640.9|1640.6|41
1602648000000|2020-10-14 04:00:00|1641.3|1641|1641.6|1641.3|1641.6|1641.3|1641.2|1640.9|47
1602648300000|2020-10-14 04:05:00|1641.9|1641.6|1642.4|1642.1|1643.1|1642.8|1641.9|1641.6|130
1602648600000|2020-10-14 04:10:00|1642.5|1642.2|1642.4|1642.1|1642.7|1642.4|1642.2|1641.9|23
1602648900000|2020-10-14 04:15:00|1642.5|1642.2|1643.2|1642.9|1643.2|1642.9|1642.4|1642.1|64
1602649200000|2020-10-14 04:20:00|1643.1|1642.8|1642.9|1642.6|1643.2|1642.9|1642.9|1642.6|24
1602649500000|2020-10-14 04:25:00|1642.8|1642.5|1642.5|1642.2|1642.8|1642.5|1642.4|1642.1|21
1602649800000|2020-10-14 04:30:00|1642.4|1642.1|1642|1641.7|1642.6|1642.3|1641.5|1641.2|42
1602650100000|2020-10-14 04:35:00|1642.1|1641.8|1641.7|1641.4|1642.2|1641.9|1641.5|1641.2|36
1602650400000|2020-10-14 04:40:00|1641.5|1641.2|1641|1640.7|1641.5|1641.2|1640.7|1640.4|70
1602650700000|2020-10-14 04:45:00|1640.9|1640.6|1640.4|1640.1|1641.3|1641|1640.2|1639.9|49
1602651000000|2020-10-14 04:50:00|1640.3|1640|1640.3|1640|1640.7|1640.4|1639.4|1639.1|63
1602651300000|2020-10-14 04:55:00|1640.4|1640.1|1640.7|1640.4|1640.7|1640.4|1640.2|1639.9|34
1602651600000|2020-10-14 05:00:00|1640.6|1640.3|1640.1|1639.8|1640.8|1640.5|1639.9|1639.6|42
1602651900000|2020-10-14 05:05:00|1640|1639.7|1640.1|1639.8|1640.9|1640.6|1639.9|1639.6|57
1602652200000|2020-10-14 05:10:00|1640|1639.7|1640|1639.7|1640.5|1640.2|1639.8|1639.5|36
1602652500000|2020-10-14 05:15:00|1640.1|1639.8|1639.6|1639.3|1640.3|1640|1639.5|1639.2|32
1602652800000|2020-10-14 05:20:00|1639.5|1639.2|1639.3|1639|1639.7|1639.4|1638.7|1638.4|36
1602653100000|2020-10-14 05:25:00|1639.4|1639.1|1638.9|1638.6|1639.8|1639.5|1638.6|1638.3|78
1602653400000|2020-10-14 05:30:00|1638.8|1638.5|1639.4|1639.1|1639.4|1639.1|1638.7|1638.4|42
1602653700000|2020-10-14 05:35:00|1639.3|1639|1638.7|1638.4|1639.4|1639.1|1638.6|1638.3|20
1602654000000|2020-10-14 05:40:00|1638.8|1638.5|1639.1|1638.8|1639.4|1639.1|1638.7|1638.4|25
1602654300000|2020-10-14 05:45:00|1639.2|1638.9|1639|1638.7|1639.4|1639.1|1638.9|1638.6|42
1602654600000|2020-10-14 05:50:00|1639.1|1638.8|1638.9|1638.6|1639.2|1638.9|1638.7|1638.4|25
1602654900000|2020-10-14 05:55:00|1638.8|1638.5|1638.7|1638.4|1639.4|1639.1|1638.7|1638.4|37
1602655200000|2020-10-14 06:00:00|1638.6|1638.3|1637.3|1637|1638.9|1638.6|1637|1636.7|96
1602655500000|2020-10-14 06:05:00|1637.2|1636.9|1638.3|1638|1638.4|1638.1|1637.2|1636.9|39
1602655800000|2020-10-14 06:10:00|1638.2|1637.9|1638.2|1637.9|1638.4|1638.1|1637.6|1637.3|54
1602656100000|2020-10-14 06:15:00|1638.3|1638|1638.6|1638.3|1638.8|1638.5|1638.1|1637.8|64
1602656400000|2020-10-14 06:20:00|1638.5|1638.2|1639.2|1638.9|1639.7|1639.4|1638.5|1638.2|84
1602656700000|2020-10-14 06:25:00|1639.1|1638.8|1638.4|1638.1|1639.3|1639|1638.4|1638.1|57
1602657000000|2020-10-14 06:30:00|1638.5|1638.2|1639.1|1638.8|1639.4|1639.1|1638.2|1637.9|57
1602657300000|2020-10-14 06:35:00|1639.2|1638.9|1639.2|1638.9|1639.4|1639.1|1638.7|1638.4|66
1602657600000|2020-10-14 06:40:00|1639.1|1638.8|1641.3|1641|1641.3|1641|1639.1|1638.8|92
1602657900000|2020-10-14 06:45:00|1641.4|1641.1|1640.5|1640.2|1641.6|1641.3|1640.2|1639.9|90
1602658200000|2020-10-14 06:50:00|1640.6|1640.3|1640.8|1640.5|1641.3|1641|1640.4|1640.1|43
1602658500000|2020-10-14 06:55:00|1640.6|1640.3|1640.8|1640.5|1641.7|1641.4|1640.6|1640.3|98
1602658800000|2020-10-14 07:00:00|1640.9|1640.6|1639|1638.7|1641.5|1641.2|1638.4|1638.1|191
1602659100000|2020-10-14 07:05:00|1638.9|1638.6|1638|1637.7|1639|1638.7|1637.4|1637.1|201
1602659400000|2020-10-14 07:10:00|1638.1|1637.8|1638.8|1638.5|1639.8|1639.5|1637.7|1637.4|130
1602659700000|2020-10-14 07:15:00|1638.9|1638.6|1638.3|1638|1639|1638.7|1637.6|1637.3|92
1602660000000|2020-10-14 07:20:00|1638.5|1638.2|1638.9|1638.6|1639.1|1638.8|1637.3|1637|116
1602660300000|2020-10-14 07:25:00|1638.8|1638.5|1639.3|1639|1639.8|1639.5|1638.8|1638.5|72
1602660600000|2020-10-14 07:30:00|1639.4|1639.1|1639.5|1639.2|1639.6|1639.3|1638.4|1638.1|68
1602660900000|2020-10-14 07:35:00|1639.6|1639.3|1639.9|1639.6|1640.9|1640.6|1639.2|1638.9|87
1602661200000|2020-10-14 07:40:00|1640|1639.7|1640.3|1640|1640.9|1640.6|1639.9|1639.6|34
1602661500000|2020-10-14 07:45:00|1640.4|1640.1|1640.8|1640.5|1641.2|1640.9|1640|1639.7|33
1602661800000|2020-10-14 07:50:00|1640.9|1640.6|1640.8|1640.5|1641.1|1640.8|1639.7|1639.4|46
1602662100000|2020-10-14 07:55:00|1640.9|1640.6|1642.1|1641.8|1642.2|1641.9|1640.6|1640.3|50
1602662400000|2020-10-14 08:00:00|1642|1641.7|1642.9|1642.6|1643.4|1643.1|1641.4|1641.1|98
1602662700000|2020-10-14 08:05:00|1642.8|1642.5|1642.3|1642|1642.9|1642.6|1642.2|1641.9|92
1602663000000|2020-10-14 08:10:00|1642.4|1642.1|1642.9|1642.6|1643.2|1642.9|1642.1|1641.8|72
1602663300000|2020-10-14 08:15:00|1643|1642.7|1642.2|1641.9|1643.3|1643|1642.2|1641.9|113
1602663600000|2020-10-14 08:20:00|1642.1|1641.8|1643|1642.7|1643|1642.7|1641.6|1641.3|139
1602663900000|2020-10-14 08:25:00|1642.9|1642.6|1644.7|1644.4|1644.8|1644.5|1642.6|1642.3|130
1602664200000|2020-10-14 08:30:00|1644.8|1644.5|1644.8|1644.5|1645.7|1645.4|1644.6|1644.3|186
1602664500000|2020-10-14 08:35:00|1644.7|1644.4|1644.5|1644.2|1645.1|1644.8|1643.9|1643.6|86
1602664800000|2020-10-14 08:40:00|1644.6|1644.3|1645.5|1645.2|1645.7|1645.4|1644|1643.7|103
1602665100000|2020-10-14 08:45:00|1645.4|1645.1|1645.9|1645.6|1647.3|1647|1645.4|1645.1|266
1602665400000|2020-10-14 08:50:00|1645.8|1645.5|1646.3|1646|1646.6|1646.3|1645.7|1645.4|105
1602665700000|2020-10-14 08:55:00|1646.1|1645.8|1645|1644.7|1646.3|1646|1645|1644.7|40
1602666000000|2020-10-14 09:00:00|1644.9|1644.6|1644.8|1644.5|1646.6|1646.3|1644.6|1644.3|158
1602666300000|2020-10-14 09:05:00|1644.7|1644.4|1645.1|1644.8|1645.3|1645|1644.4|1644.1|68
1602666600000|2020-10-14 09:10:00|1645.2|1644.9|1644.5|1644.2|1645.4|1645.1|1644.1|1643.8|70
1602666900000|2020-10-14 09:15:00|1644.6|1644.3|1645.1|1644.8|1645.3|1645|1644.4|1644.1|38
1602667200000|2020-10-14 09:20:00|1645.2|1644.9|1645.4|1645.1|1645.9|1645.6|1645|1644.7|41
1602667500000|2020-10-14 09:25:00|1645.3|1645|1644.3|1644|1645.4|1645.1|1644.3|1644|48
1602667800000|2020-10-14 09:30:00|1644.4|1644.1|1643|1642.7|1644.4|1644.1|1642.9|1642.6|208
1602668100000|2020-10-14 09:35:00|1642.9|1642.6|1642.7|1642.4|1643.3|1643|1642.3|1642|239
1602668400000|2020-10-14 09:40:00|1642.6|1642.3|1642.5|1642.2|1643.5|1643.2|1642.4|1642.1|119
1602668700000|2020-10-14 09:45:00|1642.6|1642.3|1643.2|1642.9|1643.3|1643|1642.4|1642.1|101
1602669000000|2020-10-14 09:50:00|1643.1|1642.8|1643.7|1643.4|1643.8|1643.5|1642.8|1642.5|116
1602669300000|2020-10-14 09:55:00|1643.5|1643.2|1641.8|1641.5|1643.8|1643.5|1641.4|1641.1|266
1602669600000|2020-10-14 10:00:00|1642|1641.7|1642.4|1642.1|1642.8|1642.5|1641.7|1641.4|160
1602669900000|2020-10-14 10:05:00|1642.5|1642.2|1638.4|1638.1|1642.6|1642.3|1638.2|1637.9|318
1602670200000|2020-10-14 10:10:00|1638.5|1638.2|1637.2|1636.9|1638.6|1638.3|1635.7|1635.4|211
1602670500000|2020-10-14 10:15:00|1637.1|1636.8|1637.4|1637.1|1638|1637.7|1636.5|1636.2|185
1602670800000|2020-10-14 10:20:00|1637.5|1637.2|1637|1636.7|1637.9|1637.6|1636.2|1635.9|223
1602671100000|2020-10-14 10:25:00|1637.1|1636.8|1636.1|1635.8|1637.1|1636.8|1634.3|1634|200
1602671400000|2020-10-14 10:30:00|1636|1635.7|1633.4|1633.1|1636.6|1636.3|1632.3|1632|514
1602671700000|2020-10-14 10:35:00|1633.5|1633.2|1632.7|1632.4|1633.6|1633.3|1631.3|1631|325
1602672000000|2020-10-14 10:40:00|1632.8|1632.5|1631.7|1631.4|1633.1|1632.8|1631.5|1631.2|299
1602672300000|2020-10-14 10:45:00|1631.8|1631.5|1632.2|1631.9|1632.9|1632.6|1630.9|1630.6|339
1602672600000|2020-10-14 10:50:00|1632.1|1631.8|1632.5|1632.2|1632.9|1632.6|1632|1631.7|151
1602672900000|2020-10-14 10:55:00|1632.6|1632.3|1631.9|1631.6|1632.6|1632.3|1629.6|1629.3|349
1602673200000|2020-10-14 11:00:00|1632|1631.7|1632.5|1632.2|1633.4|1633.1|1631.6|1631.3|262
1602673500000|2020-10-14 11:05:00|1632.6|1632.3|1634.7|1634.4|1634.9|1634.6|1632.3|1632|215
1602673800000|2020-10-14 11:10:00|1634.8|1634.5|1633.8|1633.5|1634.8|1634.5|1633.4|1633.1|266
1602674100000|2020-10-14 11:15:00|1633.7|1633.4|1633.6|1633.3|1634.9|1634.6|1633|1632.7|251
1602674400000|2020-10-14 11:20:00|1633.7|1633.4|1634.1|1633.8|1635|1634.7|1633.2|1632.9|257
1602674700000|2020-10-14 11:25:00|1634|1633.7|1634.5|1634.2|1635.2|1634.9|1633.1|1632.8|346
1602675000000|2020-10-14 11:30:00|1634.4|1634.1|1632.3|1632|1634.8|1634.5|1632.2|1631.9|312
1602675300000|2020-10-14 11:35:00|1632.4|1632.1|1632|1631.7|1633.1|1632.8|1631.8|1631.5|280
1602675600000|2020-10-14 11:40:00|1631.9|1631.6|1632.3|1632|1632.4|1632.1|1631.4|1631.1|241
1602675900000|2020-10-14 11:45:00|1632.2|1631.9|1632.2|1631.9|1632.6|1632.3|1630.9|1630.6|257
1602676200000|2020-10-14 11:50:00|1632.3|1632|1632.5|1632.2|1632.8|1632.5|1632|1631.7|119
1602676500000|2020-10-14 11:55:00|1632.6|1632.3|1634.2|1633.9|1634.3|1634|1632.3|1632|183
1602676800000|2020-10-14 12:00:00|1634|1633.7|1633.7|1633.4|1634.3|1634|1632.7|1632.4|245
1602677100000|2020-10-14 12:05:00|1633.9|1633.6|1634.1|1633.8|1634.6|1634.3|1633.8|1633.5|40
1602677400000|2020-10-14 12:10:00|1634.2|1633.9|1633.8|1633.5|1634.5|1634.2|1633.6|1633.3|66
1602677700000|2020-10-14 12:15:00|1633.9|1633.6|1635.8|1635.5|1636.4|1636.1|1633.8|1633.5|259
1602678000000|2020-10-14 12:20:00|1635.9|1635.6|1635|1634.7|1636.3|1636|1634.7|1634.4|150
1602678300000|2020-10-14 12:25:00|1635.1|1634.8|1635.7|1635.4|1636.1|1635.8|1635.1|1634.8|184
1602678600000|2020-10-14 12:30:00|1635.5|1635.2|1634.8|1634.5|1636.2|1635.9|1634.7|1634.4|264
1602678900000|2020-10-14 12:35:00|1634.9|1634.6|1635.7|1635.4|1636.8|1636.5|1634.9|1634.6|263
1602679200000|2020-10-14 12:40:00|1635.8|1635.5|1635.8|1635.5|1636.6|1636.3|1635.5|1635.2|242
1602679500000|2020-10-14 12:45:00|1635.9|1635.6|1635.4|1635.1|1635.9|1635.6|1634.9|1634.6|151
1602679800000|2020-10-14 12:50:00|1635.3|1635|1637.7|1637.4|1637.9|1637.6|1635.3|1635|461
1602680100000|2020-10-14 12:55:00|1637.6|1637.3|1639.8|1639.5|1640.3|1640|1637.5|1637.2|352
1602680400000|2020-10-14 13:00:00|1639.9|1639.6|1638.7|1638.4|1640.2|1639.9|1637.8|1637.5|326
1602680700000|2020-10-14 13:05:00|1638.8|1638.5|1641.3|1641|1641.3|1641|1638.8|1638.5|358
1602681000000|2020-10-14 13:10:00|1641.4|1641.1|1641.5|1641.2|1641.5|1641.2|1640.6|1640.3|279
1602681300000|2020-10-14 13:15:00|1641.4|1641.1|1641.5|1641.2|1642.4|1642.1|1640.9|1640.6|327
1602681600000|2020-10-14 13:20:00|1641.6|1641.3|1642.9|1642.6|1642.9|1642.6|1641.1|1640.8|617
1602681900000|2020-10-14 13:25:00|1642.8|1642.5|1640.7|1640.4|1643.2|1642.9|1640.3|1640|381
1602682200000|2020-10-14 13:30:00|1640.5|1640.2|1645.2|1644.9|1647.5|1647.2|1639.9|1639.6|4634
1602682500000|2020-10-14 13:35:00|1645.4|1645.1|1643.4|1643.1|1646.2|1645.9|1643.3|1643|1808
1602682800000|2020-10-14 13:40:00|1643.5|1643.2|1647.6|1647.3|1648.1|1647.8|1641.9|1641.6|2548
1602683100000|2020-10-14 13:45:00|1647.7|1647.4|1649.1|1648.8|1649.5|1649.2|1646.7|1646.4|2242
1602683400000|2020-10-14 13:50:00|1649|1648.7|1648.2|1647.9|1650|1649.7|1647.6|1647.3|1667
1602683700000|2020-10-14 13:55:00|1648.4|1648.1|1647.4|1647.1|1649.5|1649.2|1646.8|1646.5|1239
1602684000000|2020-10-14 14:00:00|1647.6|1647.3|1644.3|1644|1647.6|1647.3|1643.8|1643.5|2080
1602684300000|2020-10-14 14:05:00|1644.5|1644.2|1642.8|1642.5|1644.9|1644.6|1642.8|1642.5|2390
1602684600000|2020-10-14 14:10:00|1642.4|1642.1|1642.2|1641.9|1642.8|1642.5|1640.8|1640.5|2012
1602684900000|2020-10-14 14:15:00|1642.3|1642|1640.3|1640|1642.8|1642.5|1639.8|1639.5|2007
1602685200000|2020-10-14 14:20:00|1640.2|1639.9|1641.8|1641.5|1642.4|1642.1|1639.7|1639.4|1099
1602685500000|2020-10-14 14:25:00|1641.9|1641.6|1635.5|1635.2|1642|1641.7|1635.3|1635|2785
1602685800000|2020-10-14 14:30:00|1635.6|1635.3|1635.9|1635.6|1636.8|1636.5|1634.8|1634.5|1234
1602686100000|2020-10-14 14:35:00|1635.8|1635.5|1638|1637.7|1639.1|1638.8|1635.3|1635|2484
1602686400000|2020-10-14 14:40:00|1637.9|1637.6|1638.7|1638.4|1639|1638.7|1636.9|1636.6|771
1602686700000|2020-10-14 14:45:00|1638.8|1638.5|1638.5|1638.2|1640.4|1640.1|1638.3|1638|1739
1602687000000|2020-10-14 14:50:00|1638.6|1638.3|1638|1637.7|1639|1638.7|1637|1636.7|1147
1602687300000|2020-10-14 14:55:00|1638.1|1637.8|1637.8|1637.5|1638.6|1638.3|1636.7|1636.4|739
1602687600000|2020-10-14 15:00:00|1637.9|1637.6|1635.9|1635.6|1638.4|1638.1|1635.1|1634.8|1539
1602687900000|2020-10-14 15:05:00|1636|1635.7|1639.6|1639.3|1640.3|1640|1635.9|1635.6|1403
1602688200000|2020-10-14 15:10:00|1639.5|1639.2|1638.8|1638.5|1640.4|1640.1|1638.3|1638|836
1602688500000|2020-10-14 15:15:00|1639|1638.7|1640.5|1640.2|1640.6|1640.3|1638.3|1638|1221
1602688800000|2020-10-14 15:20:00|1640.4|1640.1|1640.7|1640.4|1641.4|1641.1|1639.5|1639.2|1299
1602689100000|2020-10-14 15:25:00|1640.8|1640.5|1639.4|1639.1|1641.3|1641|1639|1638.7|1082
1602689400000|2020-10-14 15:30:00|1639.6|1639.3|1638|1637.7|1640.3|1640|1637.7|1637.4|758
1602689700000|2020-10-14 15:35:00|1638.1|1637.8|1638.8|1638.5|1640.2|1639.9|1638|1637.7|682
1602690000000|2020-10-14 15:40:00|1638.7|1638.4|1638.1|1637.8|1639.7|1639.4|1637.4|1637.1|962
1602690300000|2020-10-14 15:45:00|1638|1637.7|1633|1632.7|1638.3|1638|1631.4|1631.1|2908
1602690600000|2020-10-14 15:50:00|1632.9|1632.6|1630.5|1630.2|1633.9|1633.6|1630.4|1630.1|1712
1602690900000|2020-10-14 15:55:00|1630.3|1630|1631.2|1630.9|1633|1632.7|1630.3|1630|1197
1602691200000|2020-10-14 16:00:00|1631.4|1631.1|1634.2|1633.9|1634.5|1634.2|1630.9|1630.6|2140
1602691500000|2020-10-14 16:05:00|1634.1|1633.8|1633.5|1633.2|1636.7|1636.4|1633.5|1633.2|3059
1602691800000|2020-10-14 16:10:00|1633.4|1633.1|1633.4|1633.1|1633.9|1633.6|1631.3|1631|1106
1602692100000|2020-10-14 16:15:00|1633.3|1633|1629.2|1628.9|1633.7|1633.4|1628.3|1628|2744
1602692400000|2020-10-14 16:20:00|1629.3|1629|1625.6|1625.3|1630|1629.7|1625.6|1625.3|2012
1602692700000|2020-10-14 16:25:00|1625.9|1625.6|1628.8|1628.5|1629.1|1628.8|1625.9|1625.6|1880
1602693000000|2020-10-14 16:30:00|1628.6|1628.3|1629.8|1629.5|1630|1629.7|1627.9|1627.6|2009
1602693300000|2020-10-14 16:35:00|1629.6|1629.3|1629|1628.7|1630.6|1630.3|1626.4|1626.1|1489
1602693600000|2020-10-14 16:40:00|1628.9|1628.6|1630.5|1630.2|1631|1630.7|1628.6|1628.3|834
1602693900000|2020-10-14 16:45:00|1630.6|1630.3|1631.3|1631|1631.6|1631.3|1629.8|1629.5|712
1602694200000|2020-10-14 16:50:00|1631.4|1631.1|1630.2|1629.9|1631.5|1631.2|1630.2|1629.9|643
1602694500000|2020-10-14 16:55:00|1630.1|1629.8|1630.9|1630.6|1632.4|1632.1|1630|1629.7|971
1602694800000|2020-10-14 17:00:00|1630.7|1630.4|1631.8|1631.5|1632.7|1632.4|1630|1629.7|1233
1602695100000|2020-10-14 17:05:00|1632.2|1631.9|1634.3|1634|1634.8|1634.5|1631.5|1631.2|2484
1602695400000|2020-10-14 17:10:00|1634.2|1633.9|1633.2|1632.9|1635|1634.7|1632.8|1632.5|1016
1602695700000|2020-10-14 17:15:00|1633|1632.7|1633.8|1633.5|1634.6|1634.3|1632.3|1632|733
1602696000000|2020-10-14 17:20:00|1633.7|1633.4|1632.2|1631.9|1634.2|1633.9|1631.8|1631.5|819
1602696300000|2020-10-14 17:25:00|1632.3|1632|1631.6|1631.3|1633.3|1633|1631.5|1631.2|1057
1602696600000|2020-10-14 17:30:00|1631.8|1631.5|1630.9|1630.6|1632.9|1632.6|1630.6|1630.3|1253
1602696900000|2020-10-14 17:35:00|1630.8|1630.5|1630.5|1630.2|1631.6|1631.3|1630.3|1630|1323
1602697200000|2020-10-14 17:40:00|1630.4|1630.1|1628.8|1628.5|1631.2|1630.9|1628.8|1628.5|1390
1602697500000|2020-10-14 17:45:00|1628.7|1628.4|1629.9|1629.6|1630.3|1630|1628|1627.7|2602
1602697800000|2020-10-14 17:50:00|1629.8|1629.5|1629|1628.7|1630|1629.7|1627.2|1626.9|1839
1602698100000|2020-10-14 17:55:00|1629.2|1628.9|1627|1626.7|1629.3|1629|1626.8|1626.5|1537
1602698400000|2020-10-14 18:00:00|1626.9|1626.6|1627.4|1627.1|1627.9|1627.6|1626.1|1625.8|1833
1602698700000|2020-10-14 18:05:00|1627.3|1627|1628.5|1628.2|1629.1|1628.8|1627.3|1627|1598
1602699000000|2020-10-14 18:10:00|1628.4|1628.1|1628.2|1627.9|1629.6|1629.3|1628.1|1627.8|1409
1602699300000|2020-10-14 18:15:00|1628.3|1628|1627.9|1627.6|1629.3|1629|1627.7|1627.4|1172
1602699600000|2020-10-14 18:20:00|1627.8|1627.5|1627.1|1626.8|1628.6|1628.3|1626.8|1626.5|929
1602699900000|2020-10-14 18:25:00|1627|1626.7|1624.9|1624.6|1627.1|1626.8|1623.7|1623.4|1731
1602700200000|2020-10-14 18:30:00|1624.8|1624.5|1620.7|1620.4|1625.1|1624.8|1620.6|1620.3|2193
1602700500000|2020-10-14 18:35:00|1620.8|1620.5|1621.5|1621.2|1622.6|1622.3|1620.3|1620|1542
1602700800000|2020-10-14 18:40:00|1621.4|1621.1|1622.8|1622.5|1623.9|1623.6|1621.1|1620.8|1313
1602701100000|2020-10-14 18:45:00|1622.9|1622.6|1624.7|1624.4|1624.8|1624.5|1622.1|1621.8|1018
1602701400000|2020-10-14 18:50:00|1624.6|1624.3|1624.1|1623.8|1625.2|1624.9|1623.3|1623|999
1602701700000|2020-10-14 18:55:00|1624.2|1623.9|1624.5|1624.2|1625.4|1625.1|1624|1623.7|825
1602702000000|2020-10-14 19:00:00|1624.4|1624.1|1626.6|1626.3|1626.8|1626.5|1624.2|1623.9|1976
1602702300000|2020-10-14 19:05:00|1626.7|1626.4|1628.5|1628.2|1630|1629.7|1626.3|1626|1281
1602702600000|2020-10-14 19:10:00|1628.3|1628|1628.6|1628.3|1629.7|1629.4|1627.7|1627.4|4109
1602702900000|2020-10-14 19:15:00|1628.7|1628.4|1628.5|1628.2|1629.3|1629|1627.9|1627.6|1290
1602703200000|2020-10-14 19:20:00|1628.3|1628|1628|1627.7|1629.4|1629.1|1627.9|1627.6|915
1602703500000|2020-10-14 19:25:00|1628.1|1627.8|1627.2|1626.9|1628.5|1628.2|1626.8|1626.5|1014
1602703800000|2020-10-14 19:30:00|1627.1|1626.8|1628.4|1628.1|1629.6|1629.3|1626.8|1626.5|1149
1602704100000|2020-10-14 19:35:00|1628.5|1628.2|1625.7|1625.4|1628.6|1628.3|1625.2|1624.9|1006
1602704400000|2020-10-14 19:40:00|1625.9|1625.6|1626.8|1626.5|1627.6|1627.3|1625.9|1625.6|1068
1602704700000|2020-10-14 19:45:00|1626.7|1626.4|1625.4|1625.1|1627.4|1627.1|1624.5|1624.2|1238
1602705000000|2020-10-14 19:50:00|1625.5|1625.2|1624.9|1624.6|1626.1|1625.8|1624.7|1624.4|1593
1602705300000|2020-10-14 19:55:00|1625.1|1624.8|1621.8|1621.5|1625.2|1624.9|1619.6|1619.3|11370
1602705600000|2020-10-14 20:00:00|1621.7|1621.4|1620.9|1620.6|1621.9|1621.6|1619.5|1619.2|3948
1602705900000|2020-10-14 20:05:00|1620.8|1620.5|1619.5|1619.2|1621.2|1620.9|1619.3|1619|1461
1602706200000|2020-10-14 20:10:00|1619.6|1619.3|1621.8|1621|1622.7|1622.4|1619.2|1618.9|1832
1602706500000|2020-10-14 20:15:00|1621.7|1620.9|1621.7|1620.9|1621.8|1621|1621.4|1620.6|0
1602706800000|2020-10-14 20:20:00|1621.8|1621|1621.8|1621|1621.8|1621|1621.6|1620.8|0
1602707100000|2020-10-14 20:25:00|1621.7|1620.9|1621.7|1620.9|1621.8|1621|1621.7|1620.9|0
1602707400000|2020-10-14 20:30:00|1621.8|1621|1623.2|1622.9|1623.2|1622.9|1621.4|1621|334
1602707700000|2020-10-14 20:35:00|1623.1|1622.8|1623.2|1622.9|1623.4|1623.1|1622.7|1622.4|282
1602708000000|2020-10-14 20:40:00|1623.1|1622.8|1623.2|1622.9|1623.2|1622.9|1622.7|1622.4|206
1602708300000|2020-10-14 20:45:00|1623.1|1622.8|1623.8|1623.5|1624|1623.7|1623.1|1622.8|98
1602708600000|2020-10-14 20:50:00|1623.9|1623.6|1623.8|1623.5|1623.9|1623.6|1623|1622.7|117
1602708900000|2020-10-14 20:55:00|1623.7|1623.4|1624.5|1623.7|1624.6|1624.1|1623.4|1623.1|254
1602709200000|2020-10-14 21:00:00|1624.6|1623.8|1624.6|1623.8|1624.6|1623.8|1624.5|1623.7|0
1602709500000|2020-10-14 21:05:00|1624.7|1623.9|1624.6|1623.8|1624.7|1623.9|1624.6|1623.8|0
1602710100000|2020-10-14 21:15:00|1624.5|1623.7|1624.5|1623.7|1624.5|1623.7|1624.5|1623.7|0
1602710400000|2020-10-14 21:20:00|1624.6|1623.8|1624.6|1623.8|1624.6|1623.8|1624.6|1623.8|0
1602710700000|2020-10-14 21:25:00|1624.7|1623.9|1624.7|1623.9|1624.8|1624|1624.6|1623.8|0
1602711000000|2020-10-14 21:30:00|1624.6|1623.8|1624.3|1623.5|1624.6|1623.8|1624.2|1623.4|0
1602711600000|2020-10-14 21:40:00|1624.4|1623.6|1624.4|1623.6|1624.4|1623.6|1624.3|1623.5|0
1602712200000|2020-10-14 21:50:00|1624.5|1623.7|1624.5|1623.7|1624.6|1623.8|1624.5|1623.7|0
1602712500000|2020-10-14 21:55:00|1624.4|1623.6|1624.6|1623.8|1624.6|1623.8|1624.4|1623.6|0
1602712800000|2020-10-14 22:00:00|1624|1623.7|1625.1|1624.8|1625.4|1625.1|1624|1623.7|103
1602713100000|2020-10-14 22:05:00|1625.2|1624.9|1625.4|1625.1|1625.6|1625.3|1624.8|1624.5|39
1602713400000|2020-10-14 22:10:00|1625.5|1625.2|1626.4|1626.1|1626.9|1626.6|1625.4|1625.1|119
1602713700000|2020-10-14 22:15:00|1626.5|1626.2|1626.8|1626.5|1627|1626.7|1626.5|1626.2|39
1602714000000|2020-10-14 22:20:00|1627|1626.7|1626.2|1625.9|1627|1626.7|1626|1625.7|30
1602714300000|2020-10-14 22:25:00|1626.3|1626|1626.7|1626.4|1626.9|1626.6|1625.8|1625.5|37
1602714600000|2020-10-14 22:30:00|1626.8|1626.5|1625.3|1625|1626.9|1626.6|1625.3|1625|39
1602714900000|2020-10-14 22:35:00|1625.2|1624.9|1624.9|1624.6|1625.3|1625|1623.4|1623.1|114
1602715200000|2020-10-14 22:40:00|1625|1624.7|1622.2|1621.9|1625.3|1625|1621.7|1621.4|306
1602715500000|2020-10-14 22:45:00|1622.1|1621.8|1623.6|1623.3|1623.6|1623.3|1621.6|1621.3|169
1602715800000|2020-10-14 22:50:00|1623.7|1623.4|1626.2|1625.9|1626.3|1626|1623|1622.7|164
1602716100000|2020-10-14 22:55:00|1626.3|1626|1625.7|1625.4|1626.3|1626|1625.5|1625.2|44
1602716400000|2020-10-14 23:00:00|1625.8|1625.5|1625.8|1625.5|1626.2|1625.9|1625.6|1625.3|40
1602716700000|2020-10-14 23:05:00|1625.7|1625.4|1627.2|1626.9|1627.2|1626.9|1625.6|1625.3|107
1602717000000|2020-10-14 23:10:00|1627.1|1626.8|1626|1625.7|1627.4|1627.1|1625.8|1625.5|130
1602717300000|2020-10-14 23:15:00|1626.1|1625.8|1626.4|1626.1|1626.5|1626.2|1625.3|1625|109
1602717600000|2020-10-14 23:20:00|1626.3|1626|1626.6|1626.3|1626.9|1626.6|1626|1625.7|64
1602717900000|2020-10-14 23:25:00|1626.5|1626.2|1627.1|1626.8|1627.4|1627.1|1625.8|1625.5|73
1602718200000|2020-10-14 23:30:00|1627.2|1626.9|1627.1|1626.8|1627.4|1627.1|1626.9|1626.6|76
1602718500000|2020-10-14 23:35:00|1627|1626.7|1626.3|1626|1627.2|1626.9|1626.3|1626|47
1602718800000|2020-10-14 23:40:00|1626.4|1626.1|1626.2|1625.9|1626.6|1626.3|1625.7|1625.4|43
1602719100000|2020-10-14 23:45:00|1626.1|1625.8|1626.5|1626.2|1626.7|1626.4|1625.4|1625.1|44
1602719400000|2020-10-14 23:50:00|1626.6|1626.3|1626.2|1625.9|1626.6|1626.3|1625.8|1625.5|24
1602719700000|2020-10-14 23:55:00|1626.3|1626|1626.2|1625.9|1626.4|1626.1|1626|1625.7|16
1602720000000|2020-10-15 00:00:00|1626.1|1625.8|1627.1|1626.8|1627.2|1626.9|1625.7|1625.4|116
1602720300000|2020-10-15 00:05:00|1627|1626.7|1626.4|1626.1|1627.1|1626.8|1626|1625.7|84
1602720600000|2020-10-15 00:10:00|1626.5|1626.2|1626.9|1626.6|1627|1626.7|1625.4|1625.1|116
1602720900000|2020-10-15 00:15:00|1626.7|1626.4|1625.9|1625.6|1626.7|1626.4|1625.1|1624.8|122
1602721200000|2020-10-15 00:20:00|1625.8|1625.5|1625.8|1625.5|1626.5|1626.2|1625.6|1625.3|79
1602721500000|2020-10-15 00:25:00|1625.9|1625.6|1624.8|1624.5|1626.2|1625.9|1624.6|1624.3|183
1602721800000|2020-10-15 00:30:00|1624.9|1624.6|1624.2|1623.9|1625.5|1625.2|1624|1623.7|67
1602722100000|2020-10-15 00:35:00|1624|1623.7|1624.4|1624.1|1624.8|1624.5|1624|1623.7|35
1602722400000|2020-10-15 00:40:00|1624.5|1624.2|1624.6|1624.3|1624.8|1624.5|1624|1623.7|41
1602722700000|2020-10-15 00:45:00|1624.5|1624.2|1624|1623.7|1624.6|1624.3|1623.8|1623.5|33
1602723000000|2020-10-15 00:50:00|1623.9|1623.6|1624|1623.7|1624.6|1624.3|1623.6|1623.3|42
1602723300000|2020-10-15 00:55:00|1623.9|1623.6|1624.3|1624|1624.9|1624.6|1623.7|1623.4|31
1602723600000|2020-10-15 01:00:00|1624.5|1624.2|1624|1623.7|1625.1|1624.8|1623.5|1623.2|54
1602723900000|2020-10-15 01:05:00|1624.1|1623.8|1624.7|1624.4|1624.7|1624.4|1623.4|1623.1|35
1602724200000|2020-10-15 01:10:00|1624.8|1624.5|1625.7|1625.4|1626|1625.7|1624.6|1624.3|96
1602724500000|2020-10-15 01:15:00|1625.8|1625.5|1626.7|1626.4|1626.8|1626.5|1625.6|1625.3|56
1602724800000|2020-10-15 01:20:00|1626.8|1626.5|1623.2|1622.9|1626.8|1626.5|1620.3|1620|473
1602725100000|2020-10-15 01:25:00|1623.3|1623|1622.6|1622.3|1623.5|1623.2|1621.6|1621.3|171
1602725400000|2020-10-15 01:30:00|1622.7|1622.4|1622.3|1622|1623.8|1623.5|1621.3|1621|196
1602725700000|2020-10-15 01:35:00|1622.4|1622.1|1621.2|1620.9|1622.9|1622.6|1620.7|1620.4|85
1602726000000|2020-10-15 01:40:00|1621.3|1621|1621.7|1621.4|1622.4|1622.1|1621.2|1620.9|81
1602726300000|2020-10-15 01:45:00|1621.8|1621.5|1620.7|1620.4|1621.9|1621.6|1620.2|1619.9|118
1602726600000|2020-10-15 01:50:00|1620.8|1620.5|1620.9|1620.6|1621.9|1621.6|1620.6|1620.3|57
1602726900000|2020-10-15 01:55:00|1620.8|1620.5|1622.6|1622.3|1622.6|1622.3|1620.7|1620.4|49
1602727200000|2020-10-15 02:00:00|1622.5|1622.2|1623|1622.7|1623.1|1622.8|1622.3|1622|50
1602727500000|2020-10-15 02:05:00|1622.8|1622.5|1622.8|1622.5|1623.1|1622.8|1622.6|1622.3|30
1602727800000|2020-10-15 02:10:00|1622.9|1622.6|1622.7|1622.4|1623.3|1623|1621.9|1621.6|39
1602728100000|2020-10-15 02:15:00|1622.8|1622.5|1621.8|1621.5|1623|1622.7|1621.3|1621|38
1602728400000|2020-10-15 02:20:00|1621.7|1621.4|1622.1|1621.8|1622.2|1621.9|1621.3|1621|24
1602728700000|2020-10-15 02:25:00|1622|1621.7|1621.8|1621.5|1622.4|1622.1|1621.6|1621.3|24
1602729000000|2020-10-15 02:30:00|1621.6|1621.3|1621.4|1621.1|1622.2|1621.9|1621.4|1621.1|108
1602729300000|2020-10-15 02:35:00|1621.5|1621.2|1621.9|1621.6|1622.2|1621.9|1621.5|1621.2|30
1602729600000|2020-10-15 02:40:00|1622|1621.7|1621.7|1621.4|1622.7|1622.4|1621.6|1621.3|48
1602729900000|2020-10-15 02:45:00|1621.8|1621.5|1621.9|1621.6|1622.4|1622.1|1621.6|1621.3|19
1602730200000|2020-10-15 02:50:00|1622|1621.7|1620.1|1619.8|1622|1621.7|1618.9|1618.6|211
1602730500000|2020-10-15 02:55:00|1620.2|1619.9|1619.1|1618.8|1620.6|1620.3|1619|1618.7|73
1602730800000|2020-10-15 03:00:00|1619|1618.7|1618.9|1618.6|1619.8|1619.5|1618.4|1618.1|124
1602731100000|2020-10-15 03:05:00|1618.8|1618.5|1619.2|1618.9|1619.5|1619.2|1618.5|1618.2|34
1602731400000|2020-10-15 03:10:00|1619.3|1619|1619.5|1619.2|1619.6|1619.3|1618.6|1618.3|39
1602731700000|2020-10-15 03:15:00|1619.6|1619.3|1620|1619.7|1620.3|1620|1619.1|1618.8|56
1602732000000|2020-10-15 03:20:00|1620.1|1619.8|1619.2|1618.9|1620.1|1619.8|1619.2|1618.9|10
1602732300000|2020-10-15 03:25:00|1619.4|1619.1|1619.4|1619.1|1619.8|1619.5|1618.9|1618.6|64
1602732600000|2020-10-15 03:30:00|1619.5|1619.2|1619.8|1619.5|1620|1619.7|1618.5|1618.2|96
1602732900000|2020-10-15 03:35:00|1619.7|1619.4|1620|1619.7|1620.1|1619.8|1619.4|1619.1|17
1602733200000|2020-10-15 03:40:00|1620.1|1619.8|1619.6|1619.3|1620.1|1619.8|1619.1|1618.8|40
1602733500000|2020-10-15 03:45:00|1619.5|1619.2|1618.7|1618.4|1619.7|1619.4|1618.6|1618.3|46
1602733800000|2020-10-15 03:50:00|1618.8|1618.5|1619.2|1618.9|1619.4|1619.1|1618.7|1618.4|35
1602734100000|2020-10-15 03:55:00|1619.1|1618.8|1619.1|1618.8|1619.3|1619|1618.5|1618.2|41
1602734400000|2020-10-15 04:00:00|1619|1618.7|1619.3|1619|1619.6|1619.3|1619|1618.7|55
1602734700000|2020-10-15 04:05:00|1619.2|1618.9|1618.1|1617.8|1619.3|1619|1617.9|1617.6|126
1602735000000|2020-10-15 04:10:00|1618.2|1617.9|1619.3|1619|1619.4|1619.1|1618.1|1617.8|24
1602735300000|2020-10-15 04:15:00|1619.2|1618.9|1619.3|1619|1619.6|1619.3|1619|1618.7|31
1602735600000|2020-10-15 04:20:00|1619.4|1619.1|1619.2|1618.9|1619.8|1619.5|1619.1|1618.8|32
1602735900000|2020-10-15 04:25:00|1619.3|1619|1620.5|1620.2|1620.7|1620.4|1619.3|1619|51
1602736200000|2020-10-15 04:30:00|1620.6|1620.3|1621|1620.7|1622.2|1621.9|1620.6|1620.3|152
1602736500000|2020-10-15 04:35:00|1620.9|1620.6|1621.2|1620.9|1621.9|1621.6|1620.8|1620.5|23
1602736800000|2020-10-15 04:40:00|1621.1|1620.8|1621.4|1621.1|1621.4|1621.1|1620.9|1620.6|15
1602737100000|2020-10-15 04:45:00|1621.5|1621.2|1621.4|1621.1|1621.8|1621.5|1621.1|1620.8|20
1602737400000|2020-10-15 04:50:00|1621.5|1621.2|1621.2|1620.9|1621.8|1621.5|1621.1|1620.8|31
1602737700000|2020-10-15 04:55:00|1621.1|1620.8|1621.4|1621.1|1621.6|1621.3|1620.9|1620.6|16
1602738000000|2020-10-15 05:00:00|1621.3|1621|1622.4|1622.1|1622.7|1622.4|1620.8|1620.5|55
1602738300000|2020-10-15 05:05:00|1622.5|1622.2|1621.6|1621.3|1622.5|1622.2|1621.6|1621.3|18
1602738600000|2020-10-15 05:10:00|1621.5|1621.2|1621.8|1621.5|1622.2|1621.9|1621.2|1620.9|33
1602738900000|2020-10-15 05:15:00|1621.7|1621.4|1622.2|1621.9|1622.2|1621.9|1621.2|1620.9|31
1602739200000|2020-10-15 05:20:00|1622.1|1621.8|1621.9|1621.6|1622.2|1621.9|1621.7|1621.4|19
1602739500000|2020-10-15 05:25:00|1622|1621.7|1622.3|1622|1622.7|1622.4|1622|1621.7|33
1602739800000|2020-10-15 05:30:00|1622.4|1622.1|1621.9|1621.6|1622.5|1622.2|1621.7|1621.4|37
1602740100000|2020-10-15 05:35:00|1621.8|1621.5|1623.1|1622.8|1623.4|1623.1|1621.8|1621.5|83
1602740400000|2020-10-15 05:40:00|1623.2|1622.9|1623.5|1623.2|1623.6|1623.3|1623|1622.7|20
1602740700000|2020-10-15 05:45:00|1623.4|1623.1|1622.5|1622.2|1623.5|1623.2|1622.2|1621.9|74
1602741000000|2020-10-15 05:50:00|1622.4|1622.1|1621.9|1621.6|1622.8|1622.5|1621.9|1621.6|10
1602741300000|2020-10-15 05:55:00|1622.2|1621.9|1621|1620.7|1622.2|1621.9|1620.8|1620.5|38
1602741600000|2020-10-15 06:00:00|1621.1|1620.8|1619.7|1619.4|1621.1|1620.8|1619|1618.7|156
1602741900000|2020-10-15 06:05:00|1619.6|1619.3|1618.2|1617.9|1619.7|1619.4|1617.7|1617.4|89
1602742200000|2020-10-15 06:10:00|1618.1|1617.8|1618.6|1618.3|1619|1618.7|1618.1|1617.8|117
1602742500000|2020-10-15 06:15:00|1618.7|1618.4|1617.7|1617.4|1618.7|1618.4|1617.6|1617.3|76
1602742800000|2020-10-15 06:20:00|1617.6|1617.3|1618.7|1618.4|1618.9|1618.6|1617.6|1617.3|52
1602743100000|2020-10-15 06:25:00|1618.6|1618.3|1618.2|1617.9|1619.2|1618.9|1618|1617.7|129
1602743400000|2020-10-15 06:30:00|1618.1|1617.8|1617.9|1617.6|1618.7|1618.4|1617.8|1617.5|107
1602743700000|2020-10-15 06:35:00|1618.1|1617.8|1617|1616.7|1618.1|1617.8|1616.9|1616.6|186
1602744000000|2020-10-15 06:40:00|1616.9|1616.6|1617.3|1617|1617.9|1617.6|1616.4|1616.1|121
1602744300000|2020-10-15 06:45:00|1617.2|1616.9|1616.5|1616.2|1617.3|1617|1615.8|1615.5|84
1602744600000|2020-10-15 06:50:00|1616.4|1616.1|1617.5|1617.2|1617.5|1617.2|1616.4|1616.1|25
1602744900000|2020-10-15 06:55:00|1617.4|1617.1|1616.1|1615.8|1617.4|1617.1|1615.6|1615.3|294
1602745200000|2020-10-15 07:00:00|1616|1615.7|1615.8|1615.5|1616.5|1616.2|1614.8|1614.5|530
1602745500000|2020-10-15 07:05:00|1615.7|1615.4|1616.3|1616|1616.5|1616.2|1615.2|1614.9|225
1602745800000|2020-10-15 07:10:00|1616.2|1615.9|1617.9|1617.6|1617.9|1617.6|1614.8|1614.5|365
1602746100000|2020-10-15 07:15:00|1617.8|1617.5|1614.9|1614.6|1617.9|1617.6|1614.8|1614.5|159
1602746400000|2020-10-15 07:20:00|1614.8|1614.5|1613.8|1613.5|1615.2|1614.9|1613.7|1613.4|259
1602746700000|2020-10-15 07:25:00|1613.9|1613.6|1614|1613.7|1615.8|1615.5|1613.4|1613.1|334
1602747000000|2020-10-15 07:30:00|1614.1|1613.8|1612.4|1612.1|1614.1|1613.8|1612|1611.7|453
1602747300000|2020-10-15 07:35:00|1612.5|1612.2|1611.5|1611.2|1612.5|1612.2|1611.4|1611.1|262
1602747600000|2020-10-15 07:40:00|1611.4|1611.1|1611.7|1611.4|1612.8|1612.5|1611|1610.7|357
1602747900000|2020-10-15 07:45:00|1611.6|1611.3|1613.7|1613.4|1614.7|1614.4|1611.1|1610.8|234
1602748200000|2020-10-15 07:50:00|1613.6|1613.3|1613|1612.7|1613.6|1613.3|1612.4|1612.1|147
1602748500000|2020-10-15 07:55:00|1613.1|1612.8|1613.9|1613.6|1614.2|1613.9|1612.4|1612.1|178
1602748800000|2020-10-15 08:00:00|1614|1613.7|1612.2|1611.9|1614|1613.7|1611.9|1611.6|231
1602749100000|2020-10-15 08:05:00|1612.3|1612|1612.3|1612|1612.5|1612.2|1611.4|1611.1|254
1602749400000|2020-10-15 08:10:00|1612.2|1611.9|1612.9|1612.6|1613.4|1613.1|1612|1611.7|167
1602749700000|2020-10-15 08:15:00|1612.8|1612.5|1612.1|1611.8|1613|1612.7|1611.9|1611.6|349
1602750000000|2020-10-15 08:20:00|1612.2|1611.9|1610.8|1610.5|1612.4|1612.1|1610.4|1610.1|267
1602750300000|2020-10-15 08:25:00|1610.7|1610.4|1610.9|1610.6|1612.2|1611.9|1610.5|1610.2|195
1602750600000|2020-10-15 08:30:00|1611|1610.7|1607.3|1607|1611.1|1610.8|1606|1605.7|401
1602750900000|2020-10-15 08:35:00|1607.4|1607.1|1607.7|1607.4|1608.5|1608.2|1606.9|1606.6|186
1602751200000|2020-10-15 08:40:00|1607.6|1607.3|1605.8|1605.5|1607.9|1607.6|1604.9|1604.6|211
1602751500000|2020-10-15 08:45:00|1605.7|1605.4|1605.5|1605.2|1607.5|1607.2|1604.9|1604.6|314
1602751800000|2020-10-15 08:50:00|1605.4|1605.1|1604.2|1603.9|1605.4|1605.1|1603.3|1603|261
1602752100000|2020-10-15 08:55:00|1604.1|1603.8|1603.7|1603.4|1604.3|1604|1602.9|1602.6|225
1602752400000|2020-10-15 09:00:00|1603.8|1603.5|1602.7|1602.4|1603.8|1603.5|1601.1|1600.8|557
1602752700000|2020-10-15 09:05:00|1602.6|1602.3|1604.9|1604.6|1605|1604.7|1601.2|1600.9|301
1602753000000|2020-10-15 09:10:00|1604.8|1604.5|1604.8|1604.5|1605.1|1604.8|1603.8|1603.5|162
1602753300000|2020-10-15 09:15:00|1604.6|1604.3|1603.5|1603.2|1605.1|1604.8|1603.4|1603.1|186
1602753600000|2020-10-15 09:20:00|1603.4|1603.1|1602.7|1602.4|1604.3|1604|1602.2|1601.9|202
1602753900000|2020-10-15 09:25:00|1602.8|1602.5|1604.2|1603.9|1605.3|1605|1602.2|1601.9|186
1602754200000|2020-10-15 09:30:00|1604.3|1604|1603.7|1603.4|1604.7|1604.4|1603.1|1602.8|203
1602754500000|2020-10-15 09:35:00|1603.6|1603.3|1602.8|1602.5|1604.3|1604|1602.4|1602.1|176
1602754800000|2020-10-15 09:40:00|1602.7|1602.4|1601.3|1601|1602.8|1602.5|1601.1|1600.8|202
1602755100000|2020-10-15 09:45:00|1601.5|1601.2|1603.6|1603.3|1603.8|1603.5|1599.8|1599.5|223
1602755400000|2020-10-15 09:50:00|1603.5|1603.2|1603.9|1603.6|1604.5|1604.2|1602.9|1602.6|167
1602755700000|2020-10-15 09:55:00|1604|1603.7|1604.5|1604.2|1605.1|1604.8|1603.1|1602.8|174
1602756000000|2020-10-15 10:00:00|1604.4|1604.1|1605.6|1605.3|1606.9|1606.6|1604.3|1604|340
1602756300000|2020-10-15 10:05:00|1605.5|1605.2|1604.1|1603.8|1606.3|1606|1604.1|1603.8|214
1602756600000|2020-10-15 10:10:00|1604.2|1603.9|1604.7|1604.4|1605.6|1605.3|1604.2|1603.9|163
1602756900000|2020-10-15 10:15:00|1604.8|1604.5|1605.6|1605.3|1605.7|1605.4|1603.2|1602.9|178
1602757200000|2020-10-15 10:20:00|1605.7|1605.4|1604.2|1603.9|1605.7|1605.4|1603.2|1602.9|134
1602757500000|2020-10-15 10:25:00|1604.3|1604|1605.3|1605|1605.5|1605.2|1602.5|1602.2|169
1602757800000|2020-10-15 10:30:00|1605.2|1604.9|1604.7|1604.4|1605.8|1605.5|1604.6|1604.3|98
1602758100000|2020-10-15 10:35:00|1604.8|1604.5|1605.1|1604.8|1605.5|1605.2|1604.5|1604.2|141
1602758400000|2020-10-15 10:40:00|1604.9|1604.6|1605.7|1605.4|1605.7|1605.4|1604.4|1604.1|175
1602758700000|2020-10-15 10:45:00|1605.6|1605.3|1605.6|1605.3|1606.6|1606.3|1605.2|1604.9|313
1602759000000|2020-10-15 10:50:00|1605.7|1605.4|1606.1|1605.8|1606.3|1606|1605.3|1605|107
1602759300000|2020-10-15 10:55:00|1606.3|1606|1606.8|1606.5|1606.9|1606.6|1605.7|1605.4|102
1602759600000|2020-10-15 11:00:00|1607.2|1606.9|1609|1608.7|1609.4|1609.1|1606.7|1606.4|466
1602759900000|2020-10-15 11:05:00|1608.9|1608.6|1605.9|1605.6|1608.9|1608.6|1605.9|1605.6|457
1602760200000|2020-10-15 11:10:00|1606|1605.7|1605.1|1604.8|1606.6|1606.3|1604.9|1604.6|292
1602760500000|2020-10-15 11:15:00|1604.9|1604.6|1607.3|1607|1607.3|1607|1604.2|1603.9|201
1602760800000|2020-10-15 11:20:00|1607.2|1606.9|1607.7|1607.4|1608.5|1608.2|1606.9|1606.6|139
1602761100000|2020-10-15 11:25:00|1607.8|1607.5|1608.6|1608.3|1608.9|1608.6|1607.5|1607.2|156
1602761400000|2020-10-15 11:30:00|1608.5|1608.2|1608.4|1608.1|1609.4|1609.1|1607.8|1607.5|192
1602761700000|2020-10-15 11:35:00|1608.3|1608|1608.3|1608|1609.2|1608.9|1607.7|1607.4|193
1602762000000|2020-10-15 11:40:00|1608.2|1607.9|1608.4|1608.1|1608.7|1608.4|1606.8|1606.5|249
1602762300000|2020-10-15 11:45:00|1608.5|1608.2|1607.5|1607.2|1608.7|1608.4|1606.8|1606.5|90
1602762600000|2020-10-15 11:50:00|1607.6|1607.3|1605.7|1605.4|1607.9|1607.6|1605.3|1605|164
1602762900000|2020-10-15 11:55:00|1605.5|1605.2|1606.5|1606.2|1606.7|1606.4|1605.2|1604.9|119
1602763200000|2020-10-15 12:00:00|1606.4|1606.1|1605.4|1605.1|1606.5|1606.2|1604.7|1604.4|241
1602763500000|2020-10-15 12:05:00|1605.2|1604.9|1604.4|1604.1|1605.9|1605.6|1604.3|1604|238
1602763800000|2020-10-15 12:10:00|1604.3|1604|1604.6|1604.3|1604.7|1604.4|1603.2|1602.9|369
1602764100000|2020-10-15 12:15:00|1604.4|1604.1|1605.2|1604.9|1605.5|1605.2|1603.5|1603.2|297
1602764400000|2020-10-15 12:20:00|1605.3|1605|1606|1605.7|1606.7|1606.4|1603.5|1603.2|576
1602764700000|2020-10-15 12:25:00|1605.9|1605.6|1605.5|1605.2|1606.3|1606|1604.7|1604.4|172
1602765000000|2020-10-15 12:30:00|1605.3|1605|1601.5|1601.2|1605.3|1605|1601.4|1601.1|1274
1602765300000|2020-10-15 12:35:00|1601.7|1601.4|1605.1|1604.8|1605.8|1605.5|1600.8|1600.5|683
1602765600000|2020-10-15 12:40:00|1605|1604.7|1603.7|1603.4|1605.4|1605.1|1603.5|1603.2|342
1602765900000|2020-10-15 12:45:00|1603.6|1603.3|1602.8|1602.5|1605|1604.7|1602.3|1602|311
1602766200000|2020-10-15 12:50:00|1602.7|1602.4|1602.1|1601.8|1604.1|1603.8|1601.8|1601.5|251
1602766500000|2020-10-15 12:55:00|1602|1601.7|1602.6|1602.3|1603|1602.7|1601.7|1601.4|198
1602766800000|2020-10-15 13:00:00|1602.5|1602.2|1604.9|1604.6|1605.1|1604.8|1602.3|1602|325
1602767100000|2020-10-15 13:05:00|1605|1604.7|1603.2|1602.9|1605.7|1605.4|1602.6|1602.3|472
1602767400000|2020-10-15 13:10:00|1603.3|1603|1603.1|1602.8|1603.5|1603.2|1602.3|1602|440
1602767700000|2020-10-15 13:15:00|1602.9|1602.6|1604.6|1604.3|1604.7|1604.4|1602.3|1602|327
1602768000000|2020-10-15 13:20:00|1604.5|1604.2|1604.6|1604.3|1605.6|1605.3|1604|1603.7|478
1602768300000|2020-10-15 13:25:00|1604.7|1604.4|1602.6|1602.3|1604.9|1604.6|1602.6|1602.3|511
1602768600000|2020-10-15 13:30:00|1602.8|1602.5|1603.2|1602.9|1604.1|1603.8|1598.1|1597.8|7484
1602768900000|2020-10-15 13:35:00|1603.3|1603|1600.9|1600.6|1605.4|1605.1|1600|1599.7|3447
1602769200000|2020-10-15 13:40:00|1600.8|1600.5|1603.9|1603.6|1604.5|1604.2|1599.6|1599.3|2089
1602769500000|2020-10-15 13:45:00|1603.7|1603.4|1606.4|1606.1|1607.2|1606.9|1603.5|1603.2|3468
1602769800000|2020-10-15 13:50:00|1606.3|1606|1608.4|1608.1|1609.1|1608.8|1605.3|1605|2470
1602770100000|2020-10-15 13:55:00|1608.5|1608.2|1608.8|1608.5|1609.8|1609.5|1606.2|1605.9|1534
1602770400000|2020-10-15 14:00:00|1608.9|1608.6|1609.2|1608.9|1609.8|1609.5|1607.4|1607.1|1341
1602770700000|2020-10-15 14:05:00|1609.3|1609|1605.1|1604.8|1610.6|1610.3|1604.8|1604.5|2401
1602771000000|2020-10-15 14:10:00|1605|1604.7|1607.5|1607.2|1608.6|1608.3|1604.3|1604|1539
1602771300000|2020-10-15 14:15:00|1607.6|1607.3|1609.2|1608.9|1610.1|1609.8|1606|1605.7|1677
1602771600000|2020-10-15 14:20:00|1609.1|1608.8|1608.9|1608.6|1609.6|1609.3|1607.3|1607|1292
1602771900000|2020-10-15 14:25:00|1608.8|1608.5|1608.7|1608.4|1609.5|1609.2|1606.3|1606|1017
1602772200000|2020-10-15 14:30:00|1608.6|1608.3|1608.7|1608.4|1611.3|1611|1607.1|1606.8|1867
1602772500000|2020-10-15 14:35:00|1608.6|1608.3|1609|1608.7|1609.5|1609.2|1607|1606.7|1639
1602772800000|2020-10-15 14:40:00|1608.9|1608.6|1609.4|1609.1|1611.2|1610.9|1608.3|1608|1404
1602773100000|2020-10-15 14:45:00|1609.3|1609|1610.4|1610.1|1612.2|1611.9|1608.3|1608|1810
1602773400000|2020-10-15 14:50:00|1610.3|1610|1609.5|1609.2|1611.5|1611.2|1608.9|1608.6|1259
1602773700000|2020-10-15 14:55:00|1609.6|1609.3|1612.9|1612.6|1612.9|1612.6|1608.2|1607.9|1412
1602774000000|2020-10-15 15:00:00|1613|1612.7|1612.8|1612.5|1613.8|1613.5|1610.9|1610.6|2019
1602774300000|2020-10-15 15:05:00|1612.9|1612.6|1616.9|1616.6|1618.2|1617.9|1612.6|1612.3|3507
1602774600000|2020-10-15 15:10:00|1616.8|1616.5|1616.2|1615.9|1618.2|1617.9|1615.5|1615.2|1781
1602774900000|2020-10-15 15:15:00|1616.4|1616.1|1618.9|1618.6|1620.1|1619.8|1616.4|1616.1|2296
1602775200000|2020-10-15 15:20:00|1618.8|1618.5|1619.7|1619.4|1620.9|1620.6|1617.8|1617.5|1672
1602775500000|2020-10-15 15:25:00|1619.8|1619.5|1617|1616.7|1621|1620.7|1616.6|1616.3|1595
1602775800000|2020-10-15 15:30:00|1617.1|1616.8|1618.7|1618.4|1619.9|1619.6|1617|1616.7|1159
1602776100000|2020-10-15 15:35:00|1618.8|1618.5|1620.7|1620.4|1620.8|1620.5|1618.4|1618.1|1211
1602776400000|2020-10-15 15:40:00|1620.8|1620.5|1621.2|1620.9|1621.9|1621.6|1620.3|1620|1467
1602776700000|2020-10-15 15:45:00|1621.3|1621|1622.3|1622|1623.1|1622.8|1621.3|1621|1338
1602777000000|2020-10-15 15:50:00|1622.2|1621.9|1627.7|1627.4|1628.1|1627.8|1622.2|1621.9|5286
1602777300000|2020-10-15 15:55:00|1627.6|1627.3|1623.9|1623.6|1629|1628.7|1623.6|1623.3|2525
1602777600000|2020-10-15 16:00:00|1623.8|1623.5|1622.1|1621.8|1624.7|1624.4|1621.4|1621.1|2045
1602777900000|2020-10-15 16:05:00|1621.9|1621.6|1621.1|1620.8|1624.2|1623.9|1621.1|1620.8|964
1602778200000|2020-10-15 16:10:00|1621.2|1620.9|1622.5|1622.2|1622.9|1622.6|1620.6|1620.3|1541
1602778500000|2020-10-15 16:15:00|1622.6|1622.3|1620.6|1620.3|1623.8|1623.5|1620.6|1620.3|1374
1602778800000|2020-10-15 16:20:00|1620.8|1620.5|1621.8|1621.5|1622.6|1622.3|1619.9|1619.6|1516
1602779100000|2020-10-15 16:25:00|1621.7|1621.4|1621.9|1621.6|1623.3|1623|1621.5|1621.2|1272
1602779400000|2020-10-15 16:30:00|1621.8|1621.5|1620.9|1620.6|1622.9|1622.6|1620.4|1620.1|3911
1602779700000|2020-10-15 16:35:00|1621|1620.7|1622.6|1622.3|1623.6|1623.3|1620.4|1620.1|1590
1602780000000|2020-10-15 16:40:00|1622.5|1622.2|1622.6|1622.3|1625.2|1624.9|1622.3|1622|1659
1602780300000|2020-10-15 16:45:00|1622.5|1622.2|1623.7|1623.4|1624.9|1624.6|1620.7|1620.4|1908
1602780600000|2020-10-15 16:50:00|1623.6|1623.3|1625.8|1625.5|1626.6|1626.3|1623.4|1623.1|1475
1602780900000|2020-10-15 16:55:00|1625.7|1625.4|1627.6|1627.3|1628.1|1627.8|1625.6|1625.3|1640
1602781200000|2020-10-15 17:00:00|1627.5|1627.2|1626.8|1626.5|1628|1627.7|1626.3|1626|607
1602781500000|2020-10-15 17:05:00|1626.9|1626.6|1627.9|1627.6|1628|1627.7|1626.7|1626.4|1020
1602781800000|2020-10-15 17:10:00|1627.8|1627.5|1631|1630.7|1631|1630.7|1627.8|1627.5|1674
1602782100000|2020-10-15 17:15:00|1631.1|1630.8|1632.8|1632.5|1633.6|1633.3|1630.6|1630.3|1966
1602782400000|2020-10-15 17:20:00|1632.7|1632.4|1633.6|1633.3|1635.4|1635.1|1632.7|1632.4|2391
1602782700000|2020-10-15 17:25:00|1633.7|1633.4|1633|1632.7|1635.3|1635|1632.8|1632.5|1262
1602783000000|2020-10-15 17:30:00|1633.1|1632.8|1631.9|1631.6|1633.3|1633|1631.2|1630.9|868
1602783300000|2020-10-15 17:35:00|1632|1631.7|1631.8|1631.5|1633.2|1632.9|1631.4|1631.1|716
1602783600000|2020-10-15 17:40:00|1631.7|1631.4|1634.8|1634.5|1634.9|1634.6|1631.7|1631.4|1727
1602783900000|2020-10-15 17:45:00|1634.9|1634.6|1634.6|1634.3|1635.7|1635.4|1633.7|1633.4|1450
1602784200000|2020-10-15 17:50:00|1634.5|1634.2|1633.6|1633.3|1635.1|1634.8|1632.9|1632.6|1590
1602784500000|2020-10-15 17:55:00|1633.5|1633.2|1634.3|1634|1634.3|1634|1632.6|1632.3|1915
1602784800000|2020-10-15 18:00:00|1634.2|1633.9|1634.3|1634|1635.3|1635|1633.9|1633.6|1999
1602785100000|2020-10-15 18:05:00|1634.4|1634.1|1635.3|1635|1636|1635.7|1634|1633.7|1561
1602785400000|2020-10-15 18:10:00|1635.2|1634.9|1634.3|1634|1635.5|1635.2|1633.1|1632.8|1483
1602785700000|2020-10-15 18:15:00|1634.5|1634.2|1636.1|1635.8|1636.6|1636.3|1634.5|1634.2|1075
1602786000000|2020-10-15 18:20:00|1636.2|1635.9|1635.2|1634.9|1636.6|1636.3|1635|1634.7|977
1602786300000|2020-10-15 18:25:00|1635.1|1634.8|1635.8|1635.5|1636.6|1636.3|1635|1634.7|1373
1602786600000|2020-10-15 18:30:00|1635.9|1635.6|1636.2|1635.9|1637|1636.7|1634.8|1634.5|1092
1602786900000|2020-10-15 18:35:00|1636.1|1635.8|1635.6|1635.3|1636.5|1636.2|1635.2|1634.9|997
1602787200000|2020-10-15 18:40:00|1635.5|1635.2|1634.4|1634.1|1636.7|1636.4|1634.3|1634|814
1602787500000|2020-10-15 18:45:00|1634.6|1634.3|1634.8|1634.5|1635.2|1634.9|1634|1633.7|714
1602787800000|2020-10-15 18:50:00|1634.9|1634.6|1636.4|1636.1|1636.7|1636.4|1634.8|1634.5|890
1602788100000|2020-10-15 18:55:00|1636.3|1636|1638|1637.7|1638.1|1637.8|1636|1635.7|840
1602788400000|2020-10-15 19:00:00|1637.8|1637.5|1638.6|1638.3|1639.8|1639.5|1637.5|1637.2|1427
1602788700000|2020-10-15 19:05:00|1638.5|1638.2|1638.1|1637.8|1638.9|1638.6|1637.4|1637.1|1107
1602789000000|2020-10-15 19:10:00|1638.2|1637.9|1636.2|1635.9|1638.7|1638.4|1636.1|1635.8|930
1602789300000|2020-10-15 19:15:00|1636.3|1636|1639.2|1638.9|1639.2|1638.9|1635.9|1635.6|1109
1602789600000|2020-10-15 19:20:00|1639.1|1638.8|1638.4|1638.1|1639.5|1639.2|1637.7|1637.4|992
1602789900000|2020-10-15 19:25:00|1638.5|1638.2|1640.3|1640|1640.5|1640.2|1638.3|1638|949
1602790200000|2020-10-15 19:30:00|1640.2|1639.9|1640.3|1640|1641.1|1640.8|1639.2|1638.9|1503
1602790500000|2020-10-15 19:35:00|1640.4|1640.1|1640.7|1640.4|1640.8|1640.5|1639.2|1638.9|3377
1602790800000|2020-10-15 19:40:00|1640.8|1640.5|1640.9|1640.6|1642.3|1642|1639.9|1639.6|2173
1602791100000|2020-10-15 19:45:00|1641|1640.7|1636.4|1636.1|1641|1640.7|1636.3|1636|2837
1602791400000|2020-10-15 19:50:00|1636.5|1636.2|1638.4|1638.1|1638.9|1638.6|1636.4|1636.1|2240
1602791700000|2020-10-15 19:55:00|1638.5|1638.2|1638|1637.7|1639|1638.7|1637|1636.7|5152
1602792000000|2020-10-15 20:00:00|1638.4|1638.1|1639.1|1638.8|1639.9|1639.6|1637.6|1637.3|4287
1602792300000|2020-10-15 20:05:00|1639|1638.7|1640|1639.7|1640.1|1639.8|1638.9|1638.6|1134
1602792600000|2020-10-15 20:10:00|1640.2|1639.9|1638.3|1637.5|1640.7|1640.4|1637.7|1637.4|1875
1602792900000|2020-10-15 20:15:00|1638.2|1637.4|1638.2|1637.4|1638.2|1637.4|1638|1637.2|2
1602793200000|2020-10-15 20:20:00|1638.3|1637.5|1638.3|1637.5|1638.3|1637.5|1638.2|1637.4|0
1602793500000|2020-10-15 20:25:00|1638.2|1637.4|1638.3|1637.5|1638.3|1637.5|1638.1|1637.3|0
1602793800000|2020-10-15 20:30:00|1638.5|1637.7|1639.4|1639.1|1640.2|1639.9|1638.5|1637.7|345
1602794100000|2020-10-15 20:35:00|1639.5|1639.2|1639.3|1639|1639.9|1639.6|1639.1|1638.8|88
1602794400000|2020-10-15 20:40:00|1639.4|1639.1|1640.9|1640.6|1641.1|1640.8|1639.4|1639.1|210
1602794700000|2020-10-15 20:45:00|1640.8|1640.5|1640.7|1640.4|1641|1640.7|1640.4|1640.1|74
1602795000000|2020-10-15 20:50:00|1640.6|1640.3|1640.9|1640.6|1640.9|1640.6|1640.4|1640.1|177
1602795300000|2020-10-15 20:55:00|1640.8|1640.5|1640.5|1639.7|1640.8|1640.5|1640|1639.7|110
1602795600000|2020-10-15 21:00:00|1640.6|1639.8|1640.6|1639.8|1640.7|1639.9|1640.5|1639.7|0
1602795900000|2020-10-15 21:05:00|1640.7|1639.9|1640.6|1639.8|1640.7|1639.9|1640.6|1639.8|0
1602796200000|2020-10-15 21:10:00|1640.7|1639.9|1640.7|1639.9|1640.8|1640|1640.7|1639.9|0
1602796500000|2020-10-15 21:15:00|1640.5|1639.7|1640.7|1639.9|1640.7|1639.9|1640.5|1639.7|0
1602796800000|2020-10-15 21:20:00|1640.6|1639.8|1640.6|1639.8|1640.7|1639.9|1640.6|1639.8|0
1602797100000|2020-10-15 21:25:00|1640.7|1639.9|1640.7|1639.9|1640.8|1640|1640.7|1639.9|0
1602798000000|2020-10-15 21:40:00|1641|1640.2|1641.2|1640.4|1641.2|1640.4|1641|1640.2|0
1602798300000|2020-10-15 21:45:00|1641.1|1640.3|1641|1640.2|1641.2|1640.4|1641|1640.2|0
1602798600000|2020-10-15 21:50:00|1640.9|1640.1|1641.2|1640.4|1641.2|1640.4|1640.9|1640.1|0
1602798900000|2020-10-15 21:55:00|1641.3|1640.5|1641.4|1640.6|1641.4|1640.6|1641.3|1640.5|0
1602799200000|2020-10-15 22:00:00|1640.8|1640.5|1641|1640.7|1641.7|1641.4|1640.7|1640.4|204
1602799500000|2020-10-15 22:05:00|1640.9|1640.6|1640.6|1640.3|1641.1|1640.8|1639.9|1639.6|94
1602799800000|2020-10-15 22:10:00|1640.7|1640.4|1640.7|1640.4|1641.4|1641.1|1640.3|1640|62
1602800100000|2020-10-15 22:15:00|1640.5|1640.2|1640.5|1640.2|1640.7|1640.4|1640.4|1640.1|23
1602800400000|2020-10-15 22:20:00|1640.6|1640.3|1640.3|1640|1640.6|1640.3|1640.1|1639.8|53
1602800700000|2020-10-15 22:25:00|1640.4|1640.1|1640.7|1640.4|1640.8|1640.5|1640.3|1640|26
1602801000000|2020-10-15 22:30:00|1640.8|1640.5|1640.1|1639.8|1640.9|1640.6|1639.9|1639.6|88
1602801300000|2020-10-15 22:35:00|1640|1639.7|1640.1|1639.8|1640.3|1640|1639.8|1639.5|44
1602801600000|2020-10-15 22:40:00|1640|1639.7|1640.2|1639.9|1640.6|1640.3|1640|1639.7|61
1602801900000|2020-10-15 22:45:00|1640.1|1639.8|1640.4|1640.1|1640.6|1640.3|1640.1|1639.8|13
1602802200000|2020-10-15 22:50:00|1640.5|1640.2|1640.4|1640.1|1640.6|1640.3|1640.2|1639.9|29
1602802500000|2020-10-15 22:55:00|1640.6|1640.3|1640.4|1640.1|1640.8|1640.5|1640.4|1640.1|60
1602802800000|2020-10-15 23:00:00|1640.5|1640.2|1640.4|1640.1|1640.7|1640.4|1640.1|1639.8|129
1602803100000|2020-10-15 23:05:00|1640.6|1640.3|1641.3|1641|1641.5|1641.2|1640.6|1640.3|171
1602803400000|2020-10-15 23:10:00|1641.4|1641.1|1642.5|1642.2|1642.9|1642.6|1641.3|1641|322
1602803700000|2020-10-15 23:15:00|1642.3|1642|1642.5|1642.2|1642.8|1642.5|1642.3|1642|107
1602804000000|2020-10-15 23:20:00|1642.4|1642.1|1643.9|1643.6|1644.6|1644.3|1642.3|1642|171
1602804300000|2020-10-15 23:25:00|1643.8|1643.5|1644.3|1644|1645|1644.7|1643.7|1643.4|105
1602804600000|2020-10-15 23:30:00|1644.2|1643.9|1643.2|1642.9|1644.3|1644|1642.9|1642.6|245
1602804900000|2020-10-15 23:35:00|1643.3|1643|1644.6|1644.3|1644.8|1644.5|1643|1642.7|134
1602805200000|2020-10-15 23:40:00|1644.5|1644.2|1644.5|1644.2|1644.8|1644.5|1644.1|1643.8|101
1602805500000|2020-10-15 23:45:00|1644.4|1644.1|1643.7|1643.4|1644.6|1644.3|1643|1642.7|77
1602805800000|2020-10-15 23:50:00|1643.5|1643.2|1643.5|1643.2|1643.6|1643.3|1642.9|1642.6|65
1602806100000|2020-10-15 23:55:00|1643.4|1643.1|1643|1642.7|1643.8|1643.5|1642.7|1642.4|47
1602806400000|2020-10-16 00:00:00|1642.9|1642.6|1643.2|1642.9|1644.3|1644|1641.7|1641.4|142
1602806700000|2020-10-16 00:05:00|1643.3|1643|1643.9|1643.6|1644.5|1644.2|1643.1|1642.8|40
1602807000000|2020-10-16 00:10:00|1643.8|1643.5|1642.6|1642.3|1644.4|1644.1|1642.1|1641.8|72
1602807300000|2020-10-16 00:15:00|1642.7|1642.4|1642.2|1641.9|1643|1642.7|1641.1|1640.8|133
1602807600000|2020-10-16 00:20:00|1642.1|1641.8|1641.7|1641.4|1642.3|1642|1640.9|1640.6|79
1602807900000|2020-10-16 00:25:00|1641.9|1641.6|1643.3|1643|1644|1643.7|1641.6|1641.3|124
1602808200000|2020-10-16 00:30:00|1643.5|1643.2|1643.7|1643.4|1644|1643.7|1643.2|1642.9|134
1602808500000|2020-10-16 00:35:00|1643.6|1643.3|1645.5|1645.2|1645.6|1645.3|1643.6|1643.3|162
1602808800000|2020-10-16 00:40:00|1645.4|1645.1|1645.5|1645.2|1645.8|1645.5|1645.2|1644.9|88
1602809100000|2020-10-16 00:45:00|1645.6|1645.3|1646|1645.7|1646.2|1645.9|1645.5|1645.2|88
1602809400000|2020-10-16 00:50:00|1645.9|1645.6|1645.7|1645.4|1647|1646.7|1645.4|1645.1|158
1602809700000|2020-10-16 00:55:00|1645.6|1645.3|1645.4|1645.1|1646|1645.7|1645|1644.7|46
1602810000000|2020-10-16 01:00:00|1645.3|1645|1649.1|1648.8|1649.6|1649.3|1645.1|1644.8|457
1602810300000|2020-10-16 01:05:00|1649|1648.7|1648.6|1648.3|1649.1|1648.8|1647.5|1647.2|216
1602810600000|2020-10-16 01:10:00|1648.7|1648.4|1646.7|1646.4|1648.8|1648.5|1646.6|1646.3|115
1602810900000|2020-10-16 01:15:00|1646.6|1646.3|1646.2|1645.9|1646.8|1646.5|1646|1645.7|61
1602811200000|2020-10-16 01:20:00|1646.3|1646|1645.9|1645.6|1646.4|1646.1|1645.6|1645.3|113
1602811500000|2020-10-16 01:25:00|1646|1645.7|1645.9|1645.6|1646.2|1645.9|1645.4|1645.1|32
1602811800000|2020-10-16 01:30:00|1646|1645.7|1646.5|1646.2|1647.1|1646.8|1645.7|1645.4|112
1602812100000|2020-10-16 01:35:00|1646.3|1646|1647.7|1647.4|1647.9|1647.6|1646.3|1646|167
1602812400000|2020-10-16 01:40:00|1647.8|1647.5|1647.8|1647.5|1648.1|1647.8|1647.7|1647.4|19
1602812700000|2020-10-16 01:45:00|1647.7|1647.4|1647.1|1646.8|1648|1647.7|1647.1|1646.8|30
1602813000000|2020-10-16 01:50:00|1647.2|1646.9|1646.6|1646.3|1647.5|1647.2|1646.4|1646.1|39
1602813300000|2020-10-16 01:55:00|1646.7|1646.4|1647.1|1646.8|1647.3|1647|1646.5|1646.2|19
1602813600000|2020-10-16 02:00:00|1647|1646.7|1646.7|1646.4|1647.1|1646.8|1646.4|1646.1|51
1602813900000|2020-10-16 02:05:00|1646.8|1646.5|1646.7|1646.4|1646.9|1646.6|1646.3|1646|25
1602814200000|2020-10-16 02:10:00|1646.8|1646.5|1647|1646.7|1647.2|1646.9|1646.5|1646.2|55
1602814500000|2020-10-16 02:15:00|1646.9|1646.6|1646.4|1646.1|1647.1|1646.8|1646.4|1646.1|45
1602814800000|2020-10-16 02:20:00|1646.3|1646|1646.3|1646|1646.5|1646.2|1646|1645.7|17
1602815100000|2020-10-16 02:25:00|1646.4|1646.1|1646.2|1645.9|1646.7|1646.4|1645.9|1645.6|26
1602815400000|2020-10-16 02:30:00|1646.1|1645.8|1646|1645.7|1646.6|1646.3|1645.9|1645.6|20
1602815700000|2020-10-16 02:35:00|1646.1|1645.8|1646.7|1646.4|1646.7|1646.4|1646|1645.7|15
1602816000000|2020-10-16 02:40:00|1646.6|1646.3|1646.8|1646.5|1647|1646.7|1646.6|1646.3|29
1602816300000|2020-10-16 02:45:00|1646.9|1646.6|1646.7|1646.4|1647|1646.7|1646.5|1646.2|51
1602816600000|2020-10-16 02:50:00|1646.8|1646.5|1646.6|1646.3|1647|1646.7|1646.5|1646.2|23
1602816900000|2020-10-16 02:55:00|1646.7|1646.4|1646.1|1645.8|1646.7|1646.4|1646|1645.7|53
1602817200000|2020-10-16 03:00:00|1646.3|1646|1646|1645.7|1646.4|1646.1|1645.8|1645.5|43
1602817500000|2020-10-16 03:05:00|1646.1|1645.8|1644.2|1643.9|1646.1|1645.8|1644|1643.7|85
1602817800000|2020-10-16 03:10:00|1644.3|1644|1644.2|1643.9|1644.4|1644.1|1644|1643.7|19
1602818100000|2020-10-16 03:15:00|1644.1|1643.8|1644.1|1643.8|1644.4|1644.1|1643.8|1643.5|63
1602818400000|2020-10-16 03:20:00|1644|1643.7|1643.7|1643.4|1644.2|1643.9|1642.9|1642.6|84
1602818700000|2020-10-16 03:25:00|1643.6|1643.3|1642|1641.7|1643.8|1643.5|1640.8|1640.5|313
1602819000000|2020-10-16 03:30:00|1642.1|1641.8|1642.1|1641.8|1642.8|1642.5|1641.1|1640.8|193
1602819300000|2020-10-16 03:35:00|1642.2|1641.9|1643|1642.7|1643.2|1642.9|1642|1641.7|76
1602819600000|2020-10-16 03:40:00|1642.9|1642.6|1642.8|1642.5|1643.1|1642.8|1642.5|1642.2|22
1602819900000|2020-10-16 03:45:00|1642.9|1642.6|1643.4|1643.1|1643.5|1643.2|1642.8|1642.5|21
1602820200000|2020-10-16 03:50:00|1643.3|1643|1643.5|1643.2|1643.5|1643.2|1643.1|1642.8|16
1602820500000|2020-10-16 03:55:00|1643.6|1643.3|1643|1642.7|1643.6|1643.3|1642.9|1642.6|25
1602820800000|2020-10-16 04:00:00|1643.1|1642.8|1642.9|1642.6|1643.3|1643|1642.7|1642.4|38
1602821100000|2020-10-16 04:05:00|1643|1642.7|1642.4|1642.1|1643|1642.7|1642|1641.7|135
1602821400000|2020-10-16 04:10:00|1642.3|1642|1641.7|1641.4|1642.4|1642.1|1641.5|1641.2|38
1602821700000|2020-10-16 04:15:00|1641.6|1641.3|1640.9|1640.6|1641.8|1641.5|1640.8|1640.5|108
1602822000000|2020-10-16 04:20:00|1641|1640.7|1640.7|1640.4|1641.5|1641.2|1640.4|1640.1|53
1602822300000|2020-10-16 04:25:00|1640.6|1640.3|1639.4|1639.1|1640.7|1640.4|1639.3|1639|66
1602822600000|2020-10-16 04:30:00|1639.3|1639|1640.3|1640|1640.4|1640.1|1639.3|1639|37
1602822900000|2020-10-16 04:35:00|1640.2|1639.9|1640|1639.7|1640.7|1640.4|1639.8|1639.5|30
1602823200000|2020-10-16 04:40:00|1640.1|1639.8|1640.4|1640.1|1640.5|1640.2|1639.9|1639.6|14
1602823500000|2020-10-16 04:45:00|1640.5|1640.2|1640.8|1640.5|1641|1640.7|1640|1639.7|41
1602823800000|2020-10-16 04:50:00|1640.9|1640.6|1640.9|1640.6|1641.2|1640.9|1640.8|1640.5|41
1602824100000|2020-10-16 04:55:00|1641|1640.7|1640.5|1640.2|1641.3|1641|1639.9|1639.6|42
1602824400000|2020-10-16 05:00:00|1640.6|1640.3|1641.9|1641.6|1642|1641.7|1640.5|1640.2|63
1602824700000|2020-10-16 05:05:00|1642|1641.7|1642|1641.7|1642.5|1642.2|1641.9|1641.6|56
1602825000000|2020-10-16 05:10:00|1641.9|1641.6|1642.2|1641.9|1642.6|1642.3|1641.8|1641.5|34
1602825300000|2020-10-16 05:15:00|1642.1|1641.8|1643.1|1642.8|1643.3|1643|1642.1|1641.8|242
1602825600000|2020-10-16 05:20:00|1643|1642.7|1642.4|1642.1|1643.1|1642.8|1642.4|1642.1|79
1602825900000|2020-10-16 05:25:00|1642.5|1642.2|1642.5|1642.2|1642.7|1642.4|1642|1641.7|17
1602826200000|2020-10-16 05:30:00|1642.6|1642.3|1642.3|1642|1642.8|1642.5|1642.1|1641.8|22
1602826500000|2020-10-16 05:35:00|1642.5|1642.2|1643.1|1642.8|1643.2|1642.9|1642|1641.7|52
1602826800000|2020-10-16 05:40:00|1643|1642.7|1643.4|1643.1|1643.5|1643.2|1642.6|1642.3|37
1602827100000|2020-10-16 05:45:00|1643.5|1643.2|1642.6|1642.3|1643.5|1643.2|1642.3|1642|37
1602827400000|2020-10-16 05:50:00|1642.5|1642.2|1642.9|1642.6|1643.1|1642.8|1642.3|1642|14
1602827700000|2020-10-16 05:55:00|1643|1642.7|1642.5|1642.2|1643.2|1642.9|1642.5|1642.2|16
1602828000000|2020-10-16 06:00:00|1642.6|1642.3|1641.8|1641.5|1642.9|1642.6|1641.8|1641.5|140
1602828300000|2020-10-16 06:05:00|1641.6|1641.3|1641.2|1640.9|1642|1641.7|1641|1640.7|43
1602828600000|2020-10-16 06:10:00|1641.1|1640.8|1640.4|1640.1|1641.4|1641.1|1640.4|1640.1|57
1602828900000|2020-10-16 06:15:00|1640.3|1640|1640.7|1640.4|1640.8|1640.5|1640.3|1640|41
1602829200000|2020-10-16 06:20:00|1640.6|1640.3|1640.3|1640|1640.6|1640.3|1639.9|1639.6|47
1602829500000|2020-10-16 06:25:00|1640.2|1639.9|1640.5|1640.2|1640.8|1640.5|1639.9|1639.6|31
1602829800000|2020-10-16 06:30:00|1640.6|1640.3|1641.1|1640.8|1641.1|1640.8|1640.4|1640.1|66
1602830100000|2020-10-16 06:35:00|1641|1640.7|1641.1|1640.8|1641.3|1641|1640.6|1640.3|32
1602830400000|2020-10-16 06:40:00|1641|1640.7|1641.1|1640.8|1641.7|1641.4|1640.8|1640.5|55
1602830700000|2020-10-16 06:45:00|1641.2|1640.9|1640.4|1640.1|1641.5|1641.2|1639.9|1639.6|59
1602831000000|2020-10-16 06:50:00|1640.5|1640.2|1641.5|1641.2|1641.8|1641.5|1640.4|1640.1|81
1602831300000|2020-10-16 06:55:00|1641.6|1641.3|1643.6|1643.3|1643.7|1643.4|1641.1|1640.8|125
1602831600000|2020-10-16 07:00:00|1643.7|1643.4|1642.8|1642.5|1644.4|1644.1|1641.9|1641.6|688
1602831900000|2020-10-16 07:05:00|1642.6|1642.3|1643.3|1643|1644.6|1644.3|1642.2|1641.9|293
1602832200000|2020-10-16 07:10:00|1643.4|1643.1|1642.6|1642.3|1643.7|1643.4|1641.7|1641.4|318
1602832500000|2020-10-16 07:15:00|1642.7|1642.4|1641.7|1641.4|1643.1|1642.8|1641|1640.7|229
1602832800000|2020-10-16 07:20:00|1641.8|1641.5|1641|1640.7|1642.4|1642.1|1640.8|1640.5|143
1602833100000|2020-10-16 07:25:00|1640.9|1640.6|1640.4|1640.1|1641.4|1641.1|1640.4|1640.1|111
1602833400000|2020-10-16 07:30:00|1640.5|1640.2|1638.5|1638.2|1641.4|1641.1|1638.5|1638.2|182
1602833700000|2020-10-16 07:35:00|1638.6|1638.3|1639.9|1639.6|1640.3|1640|1638.5|1638.2|149
1602834000000|2020-10-16 07:40:00|1639.8|1639.5|1640.8|1640.5|1640.8|1640.5|1639.6|1639.3|160
1602834300000|2020-10-16 07:45:00|1640.7|1640.4|1640.6|1640.3|1640.8|1640.5|1639.6|1639.3|134
1602834600000|2020-10-16 07:50:00|1640.7|1640.4|1640.3|1640|1641.3|1641|1639.7|1639.4|115
1602834900000|2020-10-16 07:55:00|1640.2|1639.9|1640.9|1640.6|1641.4|1641.1|1640.2|1639.9|93
1602835200000|2020-10-16 08:00:00|1640.7|1640.4|1640.4|1640.1|1641.4|1641.1|1639.5|1639.2|132
1602835500000|2020-10-16 08:05:00|1640.5|1640.2|1640.3|1640|1642|1641.7|1640.3|1640|180
1602835800000|2020-10-16 08:10:00|1640.4|1640.1|1638.7|1638.4|1640.4|1640.1|1638.6|1638.3|178
1602836100000|2020-10-16 08:15:00|1638.5|1638.2|1638.1|1637.8|1638.9|1638.6|1638|1637.7|132
1602836400000|2020-10-16 08:20:00|1638.2|1637.9|1638.3|1638|1638.4|1638.1|1637.4|1637.1|107
1602836700000|2020-10-16 08:25:00|1638.2|1637.9|1638.8|1638.5|1638.9|1638.6|1638|1637.7|59
1602837000000|2020-10-16 08:30:00|1638.9|1638.6|1639.3|1639|1639.4|1639.1|1638|1637.7|48
1602837300000|2020-10-16 08:35:00|1639.4|1639.1|1639.9|1639.6|1640|1639.7|1638.8|1638.5|79
1602837600000|2020-10-16 08:40:00|1640|1639.7|1638.6|1638.3|1640|1639.7|1638|1637.7|52
1602837900000|2020-10-16 08:45:00|1638.7|1638.4|1638.7|1638.4|1639.3|1639|1638.3|1638|36
1602838200000|2020-10-16 08:50:00|1638.5|1638.2|1638.5|1638.2|1638.9|1638.6|1638.1|1637.8|68
1602838500000|2020-10-16 08:55:00|1638.7|1638.4|1639.8|1639.5|1639.8|1639.5|1638.7|1638.4|75
1602838800000|2020-10-16 09:00:00|1639.7|1639.4|1640.2|1639.9|1640.3|1640|1639.6|1639.3|63
1602839100000|2020-10-16 09:05:00|1640|1639.7|1639.9|1639.6|1641|1640.7|1639.5|1639.2|149
1602839400000|2020-10-16 09:10:00|1639.7|1639.4|1639|1638.7|1640.1|1639.8|1638.8|1638.5|75
1602839700000|2020-10-16 09:15:00|1639.1|1638.8|1640.3|1640|1640.3|1640|1639|1638.7|65
1602840000000|2020-10-16 09:20:00|1640.2|1639.9|1638.9|1638.6|1640.6|1640.3|1638.8|1638.5|114
1602840300000|2020-10-16 09:25:00|1639|1638.7|1638.7|1638.4|1640|1639.7|1638.6|1638.3|63
1602840600000|2020-10-16 09:30:00|1638.6|1638.3|1638.6|1638.3|1639.2|1638.9|1638.3|1638|86
1602840900000|2020-10-16 09:35:00|1638.5|1638.2|1638|1637.7|1638.5|1638.2|1637.5|1637.2|53
1602841200000|2020-10-16 09:40:00|1637.9|1637.6|1638.5|1638.2|1638.7|1638.4|1637.6|1637.3|74
1602841500000|2020-10-16 09:45:00|1638.4|1638.1|1636.5|1636.2|1638.8|1638.5|1636.3|1636|120
1602841800000|2020-10-16 09:50:00|1636.4|1636.1|1638.4|1638.1|1638.5|1638.2|1636.3|1636|104
1602842100000|2020-10-16 09:55:00|1638.5|1638.2|1639.2|1638.9|1639.3|1639|1638.2|1637.9|68
1602842400000|2020-10-16 10:00:00|1639.3|1639|1638.9|1638.6|1639.3|1639|1638.4|1638.1|64
1602842700000|2020-10-16 10:05:00|1639|1638.7|1638.9|1638.6|1639.3|1639|1638.2|1637.9|84
1602843000000|2020-10-16 10:10:00|1639|1638.7|1639.4|1639.1|1639.9|1639.6|1638.9|1638.6|53
1602843300000|2020-10-16 10:15:00|1639.5|1639.2|1640.3|1640|1640.9|1640.6|1639.3|1639|108
1602843600000|2020-10-16 10:20:00|1640.2|1639.9|1641.5|1641.2|1641.5|1641.2|1640|1639.7|128
1602843900000|2020-10-16 10:25:00|1641.6|1641.3|1642.5|1642.2|1642.6|1642.3|1641.5|1641.2|219
1602844200000|2020-10-16 10:30:00|1642.4|1642.1|1642.2|1641.9|1642.6|1642.3|1641.9|1641.6|62
1602844500000|2020-10-16 10:35:00|1642.3|1642|1642.8|1642.5|1643.2|1642.9|1642.2|1641.9|154
1602844800000|2020-10-16 10:40:00|1642.9|1642.6|1643.2|1642.9|1643.2|1642.9|1642.6|1642.3|42
1602845100000|2020-10-16 10:45:00|1643.1|1642.8|1642.4|1642.1|1643.5|1643.2|1642.2|1641.9|82
1602845400000|2020-10-16 10:50:00|1642.3|1642|1640.9|1640.6|1642.4|1642.1|1640.2|1639.9|265
1602845700000|2020-10-16 10:55:00|1640.8|1640.5|1642.4|1642.1|1642.5|1642.2|1640.4|1640.1|181
1602846000000|2020-10-16 11:00:00|1642.2|1641.9|1641.4|1641.1|1642.5|1642.2|1640.9|1640.6|98
1602846300000|2020-10-16 11:05:00|1641.5|1641.2|1641.6|1641.3|1642.5|1642.2|1641.4|1641.1|140
1602846600000|2020-10-16 11:10:00|1641.7|1641.4|1640.7|1640.4|1642.3|1642|1640.4|1640.1|115
1602846900000|2020-10-16 11:15:00|1640.6|1640.3|1642|1641.7|1642|1641.7|1640.4|1640.1|117
1602847200000|2020-10-16 11:20:00|1641.9|1641.6|1641.8|1641.5|1642.2|1641.9|1641.4|1641.1|128
1602847500000|2020-10-16 11:25:00|1642|1641.7|1642.1|1641.8|1643.5|1643.2|1641.9|1641.6|178
1602847800000|2020-10-16 11:30:00|1641.9|1641.6|1642.3|1642|1643.1|1642.8|1641.9|1641.6|113
1602848100000|2020-10-16 11:35:00|1642.4|1642.1|1642.7|1642.4|1643|1642.7|1642.2|1641.9|69
1602848400000|2020-10-16 11:40:00|1642.8|1642.5|1642.4|1642.1|1643|1642.7|1641.6|1641.3|64
1602848700000|2020-10-16 11:45:00|1642.5|1642.2|1642.9|1642.6|1643.1|1642.8|1642.3|1642|69
1602849000000|2020-10-16 11:50:00|1643.1|1642.8|1642.1|1641.8|1643.1|1642.8|1642.1|1641.8|49
1602849300000|2020-10-16 11:55:00|1642|1641.7|1640.8|1640.5|1642.1|1641.8|1640.8|1640.5|58
1602849600000|2020-10-16 12:00:00|1640.9|1640.6|1640.4|1640.1|1641.4|1641.1|1639.6|1639.3|182
1602849900000|2020-10-16 12:05:00|1640.5|1640.2|1641.3|1641|1641.4|1641.1|1640.3|1640|345
1602850200000|2020-10-16 12:10:00|1641.2|1640.9|1640.1|1639.8|1641.3|1641|1639.1|1638.8|423
1602850500000|2020-10-16 12:15:00|1640.2|1639.9|1639.7|1639.4|1640.3|1640|1638.8|1638.5|277
1602850800000|2020-10-16 12:20:00|1639.8|1639.5|1640.8|1640.5|1640.9|1640.6|1639.2|1638.9|162
1602851100000|2020-10-16 12:25:00|1640.7|1640.4|1640.3|1640|1640.9|1640.6|1639.9|1639.6|170
1602851400000|2020-10-16 12:30:00|1640.9|1640.6|1643.1|1642.8|1643.2|1642.9|1640.5|1640.2|689
1602851700000|2020-10-16 12:35:00|1643.2|1642.9|1644.1|1643.8|1644.1|1643.8|1643.1|1642.8|404
1602852000000|2020-10-16 12:40:00|1644|1643.7|1643.7|1643.4|1644.6|1644.3|1643.2|1642.9|259
1602852300000|2020-10-16 12:45:00|1643.6|1643.3|1643.5|1643.2|1644.5|1644.2|1643.2|1642.9|295
1602852600000|2020-10-16 12:50:00|1643.6|1643.3|1643.9|1643.6|1644.3|1644|1643.3|1643|393
1602852900000|2020-10-16 12:55:00|1643.8|1643.5|1643.3|1643|1644|1643.7|1642.9|1642.6|255
1602853200000|2020-10-16 13:00:00|1643.2|1642.9|1642|1641.7|1643.9|1643.6|1641.8|1641.5|329
1602853500000|2020-10-16 13:05:00|1641.9|1641.6|1640.1|1639.8|1641.9|1641.6|1640.1|1639.8|561
1602853800000|2020-10-16 13:10:00|1640|1639.7|1640.5|1640.2|1641.4|1641.1|1639.7|1639.4|239
1602854100000|2020-10-16 13:15:00|1640.6|1640.3|1641.6|1641.3|1641.6|1641.3|1639.2|1638.9|386
1602854400000|2020-10-16 13:20:00|1641.3|1641|1641|1640.7|1641.6|1641.3|1640.6|1640.3|350
1602854700000|2020-10-16 13:25:00|1641.2|1640.9|1641.8|1641.5|1642|1641.7|1640|1639.7|1049
1602855000000|2020-10-16 13:30:00|1641.6|1641.3|1640.8|1640.5|1642.2|1641.9|1636.5|1636.2|5103
1602855300000|2020-10-16 13:35:00|1640.5|1640.2|1638.9|1638.6|1640.9|1640.6|1636.6|1636.3|3042
1602855600000|2020-10-16 13:40:00|1639|1638.7|1637.8|1637.5|1639.8|1639.5|1637.7|1637.4|1800
1602855900000|2020-10-16 13:45:00|1637.9|1637.6|1636.4|1636.1|1638.7|1638.4|1635.9|1635.6|1871
1602856200000|2020-10-16 13:50:00|1636.5|1636.2|1634.3|1634|1636.7|1636.4|1632.9|1632.6|2017
1602856500000|2020-10-16 13:55:00|1634.7|1634.4|1636|1635.7|1637.4|1637.1|1634.5|1634.2|1232
1602856800000|2020-10-16 14:00:00|1636.2|1635.9|1637.6|1637.3|1639.1|1638.8|1635.7|1635.4|2029
1602857100000|2020-10-16 14:05:00|1637.5|1637.2|1635.1|1634.8|1637.6|1637.3|1634.6|1634.3|1427
1602857400000|2020-10-16 14:10:00|1635.2|1634.9|1634.8|1634.5|1635.8|1635.5|1634.3|1634|1388
1602857700000|2020-10-16 14:15:00|1634.7|1634.4|1639.2|1638.9|1640|1639.7|1634.2|1633.9|2124
1602858000000|2020-10-16 14:20:00|1639.3|1639|1639|1638.7|1640.6|1640.3|1638.3|1638|2065
1602858300000|2020-10-16 14:25:00|1639.4|1639.1|1640.6|1640.3|1641.2|1640.9|1639.1|1638.8|1778
1602858600000|2020-10-16 14:30:00|1640.7|1640.4|1640|1639.7|1641.7|1641.4|1638.7|1638.4|876
1602858900000|2020-10-16 14:35:00|1640.1|1639.8|1640.8|1640.5|1641.6|1641.3|1639.5|1639.2|2388
1602859200000|2020-10-16 14:40:00|1640.9|1640.6|1644.1|1643.8|1644.3|1644|1640.1|1639.8|3166
1602859500000|2020-10-16 14:45:00|1644|1643.7|1642.4|1642.1|1644.9|1644.6|1641.4|1641.1|1834
1602859800000|2020-10-16 14:50:00|1642.3|1642|1643.6|1643.3|1643.8|1643.5|1641.5|1641.2|1996
1602860100000|2020-10-16 14:55:00|1643.7|1643.4|1642|1641.7|1643.7|1643.4|1640.9|1640.6|1165
1602860400000|2020-10-16 15:00:00|1642.1|1641.8|1642.8|1642.5|1642.9|1642.6|1641|1640.7|767
1602860700000|2020-10-16 15:05:00|1642.7|1642.4|1642|1641.7|1643.4|1643.1|1641.5|1641.2|744
1602861000000|2020-10-16 15:10:00|1641.7|1641.4|1641.4|1641.1|1642|1641.7|1640|1639.7|1572
1602861300000|2020-10-16 15:15:00|1641.3|1641|1641|1640.7|1641.4|1641.1|1639.2|1638.9|1215
1602861600000|2020-10-16 15:20:00|1640.9|1640.6|1638.7|1638.4|1641.4|1641.1|1637.5|1637.2|1576
1602861900000|2020-10-16 15:25:00|1638.8|1638.5|1641.7|1641.4|1642|1641.7|1637.9|1637.6|1583
1602862200000|2020-10-16 15:30:00|1641.6|1641.3|1642.9|1642.6|1643|1642.7|1640.7|1640.4|1407
1602862500000|2020-10-16 15:35:00|1643|1642.7|1644.6|1644.3|1645|1644.7|1642.3|1642|1490
1602862800000|2020-10-16 15:40:00|1644.5|1644.2|1644.6|1644.3|1645.4|1645.1|1643.3|1643|758
1602863100000|2020-10-16 15:45:00|1644.7|1644.4|1646|1645.7|1646.1|1645.8|1643.5|1643.2|716
1602863400000|2020-10-16 15:50:00|1645.8|1645.5|1645.2|1644.9|1645.8|1645.5|1644.2|1643.9|548
1602863700000|2020-10-16 15:55:00|1645.1|1644.8|1646.3|1646|1646.4|1646.1|1644.6|1644.3|870
1602864000000|2020-10-16 16:00:00|1646.2|1645.9|1645.4|1645.1|1646.2|1645.9|1644.2|1643.9|628
1602864300000|2020-10-16 16:05:00|1645.5|1645.2|1643.8|1643.5|1645.6|1645.3|1642.4|1642.1|1125
1602864600000|2020-10-16 16:10:00|1643.7|1643.4|1645|1644.7|1645|1644.7|1642.6|1642.3|703
1602864900000|2020-10-16 16:15:00|1645.2|1644.9|1644.5|1644.2|1645.9|1645.6|1643.9|1643.6|1541
1602865200000|2020-10-16 16:20:00|1644.4|1644.1|1643.9|1643.6|1644.5|1644.2|1643.2|1642.9|664
1602865500000|2020-10-16 16:25:00|1643.8|1643.5|1644.3|1644|1645.1|1644.8|1643.4|1643.1|1163
1602865800000|2020-10-16 16:30:00|1644|1643.7|1642.5|1642.2|1644.7|1644.4|1641.5|1641.2|658
1602866100000|2020-10-16 16:35:00|1642.6|1642.3|1640.7|1640.4|1642.7|1642.4|1640.3|1640|1538
1602866400000|2020-10-16 16:40:00|1640.8|1640.5|1638.6|1638.3|1640.8|1640.5|1638.2|1637.9|1264
1602866700000|2020-10-16 16:45:00|1638.5|1638.2|1636.7|1636.4|1638.9|1638.6|1635.8|1635.5|1471
1602867000000|2020-10-16 16:50:00|1636.8|1636.5|1638.4|1638.1|1638.5|1638.2|1635.3|1635|1074
1602867300000|2020-10-16 16:55:00|1638.3|1638|1639.6|1639.3|1640.5|1640.2|1637.8|1637.5|914
1602867600000|2020-10-16 17:00:00|1639.5|1639.2|1640.8|1640.5|1641.2|1640.9|1639.4|1639.1|704
1602867900000|2020-10-16 17:05:00|1640.9|1640.6|1642|1641.7|1642.1|1641.8|1640.7|1640.4|524
1602868200000|2020-10-16 17:10:00|1641.9|1641.6|1641.9|1641.6|1641.9|1641.6|1641.2|1640.9|370
1602868500000|2020-10-16 17:15:00|1642|1641.7|1643.2|1642.9|1643.3|1643|1642|1641.7|543
1602868800000|2020-10-16 17:20:00|1643.1|1642.8|1642.2|1641.9|1643.4|1643.1|1641.9|1641.6|615
1602869100000|2020-10-16 17:25:00|1642.1|1641.8|1644.4|1644.1|1644.5|1644.2|1642|1641.7|873
1602869400000|2020-10-16 17:30:00|1644.5|1644.2|1643.2|1642.9|1644.7|1644.4|1642.5|1642.2|652
1602869700000|2020-10-16 17:35:00|1643.1|1642.8|1643.1|1642.8|1643.4|1643.1|1642.7|1642.4|454
1602870000000|2020-10-16 17:40:00|1643.2|1642.9|1642.3|1642|1643.4|1643.1|1641.8|1641.5|511
1602870300000|2020-10-16 17:45:00|1642.4|1642.1|1643.1|1642.8|1643.2|1642.9|1641.7|1641.4|1240
1602870600000|2020-10-16 17:50:00|1643|1642.7|1643.7|1643.4|1643.9|1643.6|1642.8|1642.5|305
1602870900000|2020-10-16 17:55:00|1643.5|1643.2|1643.1|1642.8|1643.6|1643.3|1642.8|1642.5|488
1602871200000|2020-10-16 18:00:00|1643.2|1642.9|1641.5|1641.2|1644.6|1644.3|1641|1640.7|1273
1602871500000|2020-10-16 18:05:00|1641.4|1641.1|1643.7|1643.4|1643.8|1643.5|1641.4|1641.1|830
1602871800000|2020-10-16 18:10:00|1643.8|1643.5|1643.6|1643.3|1644.4|1644.1|1643|1642.7|634
1602872100000|2020-10-16 18:15:00|1643.8|1643.5|1643.1|1642.8|1643.9|1643.6|1642.8|1642.5|418
1602872400000|2020-10-16 18:20:00|1643.2|1642.9|1642.4|1642.1|1643.4|1643.1|1642|1641.7|366
1602872700000|2020-10-16 18:25:00|1642.2|1641.9|1643.1|1642.8|1644|1643.7|1642.2|1641.9|562
1602873000000|2020-10-16 18:30:00|1643.2|1642.9|1642.9|1642.6|1643.2|1642.9|1642.1|1641.8|485
1602873300000|2020-10-16 18:35:00|1643|1642.7|1642.7|1642.4|1643.3|1643|1642.3|1642|469
1602873600000|2020-10-16 18:40:00|1642.8|1642.5|1642.5|1642.2|1642.8|1642.5|1641.5|1641.2|549
1602873900000|2020-10-16 18:45:00|1642.4|1642.1|1641.5|1641.2|1642.7|1642.4|1640.4|1640.1|617
1602874200000|2020-10-16 18:50:00|1641.6|1641.3|1643.6|1643.3|1643.6|1643.3|1641.4|1641.1|800
1602874500000|2020-10-16 18:55:00|1643.5|1643.2|1643.1|1642.8|1644|1643.7|1642.6|1642.3|598
1602874800000|2020-10-16 19:00:00|1643.2|1642.9|1641.6|1641.3|1643.2|1642.9|1641.1|1640.8|757
1602875100000|2020-10-16 19:05:00|1641.5|1641.2|1639.2|1638.9|1641.5|1641.2|1639.1|1638.8|1004
1602875400000|2020-10-16 19:10:00|1639.1|1638.8|1637.5|1637.2|1639.6|1639.3|1637.4|1637.1|1145
1602875700000|2020-10-16 19:15:00|1637.3|1637|1637.8|1637.5|1638.1|1637.8|1637.3|1637|1039
1602876000000|2020-10-16 19:20:00|1637.7|1637.4|1638.4|1638.1|1638.4|1638.1|1636.3|1636|1332
1602876300000|2020-10-16 19:25:00|1638.5|1638.2|1639.4|1639.1|1639.5|1639.2|1637.5|1637.2|756
1602876600000|2020-10-16 19:30:00|1639.1|1638.8|1637|1636.7|1639.4|1639.1|1636.5|1636.2|1058
1602876900000|2020-10-16 19:35:00|1637.1|1636.8|1636.2|1635.9|1637.3|1637|1635.9|1635.6|1569
1602877200000|2020-10-16 19:40:00|1636|1635.7|1635.5|1635.2|1636.1|1635.8|1633.8|1633.5|1538
1602877500000|2020-10-16 19:45:00|1635.6|1635.3|1635.5|1635.2|1636.8|1636.5|1635|1634.7|1432
1602877800000|2020-10-16 19:50:00|1635.3|1635|1633.6|1633.3|1635.5|1635.2|1633.2|1632.9|2366
1602878100000|2020-10-16 19:55:00|1633.7|1633.4|1633.2|1632.9|1634.9|1634.6|1632.6|1632.3|6084
1602878400000|2020-10-16 20:00:00|1633.1|1632.8|1632.3|1632|1633.3|1633|1630.4|1630.1|4319
1602878700000|2020-10-16 20:05:00|1632.1|1631.8|1630.5|1630.2|1632.1|1631.8|1629.9|1629.6|2525
1602879000000|2020-10-16 20:10:00|1630.6|1630.3|1628.9|1628.1|1630.7|1630.4|1628.3|1628|1726
1602879300000|2020-10-16 20:15:00|1628.8|1628|1629.7|1628.9|1629.8|1629|1628.8|1628|23
1602879600000|2020-10-16 20:20:00|1629.6|1628.8|1630.1|1629.3|1630.4|1629.6|1629.5|1628.7|0
1602879900000|2020-10-16 20:25:00|1630.2|1629.4|1629.9|1629.1|1630.3|1629.5|1629.7|1628.9|0
1602880200000|2020-10-16 20:30:00|1630|1629.2|1629.6|1629.3|1630.6|1630.3|1629|1628.7|723
1602880500000|2020-10-16 20:35:00|1629.7|1629.4|1629.8|1629.5|1630.5|1630.2|1629.4|1629.1|260
1602880800000|2020-10-16 20:40:00|1629.9|1629.6|1630.4|1630.1|1630.4|1630.1|1629.9|1629.6|85
1602881100000|2020-10-16 20:45:00|1630.5|1630.2|1630.4|1630.1|1630.8|1630.5|1630.2|1629.9|168
1602881400000|2020-10-16 20:50:00|1630.5|1630.2|1629.8|1629.5|1630.7|1630.4|1629.8|1629.5|152
1602881700000|2020-10-16 20:55:00|1629.9|1629.6|1630|1629.2|1630.1|1629.8|1629.4|1629.1|451
1603058400000|2020-10-18 22:00:00|1635.4|1635.1|1636.6|1636.3|1637.1|1636.8|1634|1633.7|224
1603058700000|2020-10-18 22:05:00|1636.4|1636.1|1636.9|1636.6|1637.6|1637.3|1636.2|1635.9|172
1603059000000|2020-10-18 22:10:00|1637|1636.7|1637|1636.7|1637.3|1637|1636.2|1635.9|163
1603059300000|2020-10-18 22:15:00|1636.9|1636.6|1637|1636.7|1638.2|1637.9|1636.8|1636.5|200
1603059600000|2020-10-18 22:20:00|1637.1|1636.8|1637.4|1637.1|1637.6|1637.3|1636.7|1636.4|52
1603059900000|2020-10-18 22:25:00|1637.3|1637|1637.2|1636.9|1637.6|1637.3|1637.1|1636.8|24
1603060200000|2020-10-18 22:30:00|1636.2|1635.4|1638|1637.7|1641.8|1641|1636.2|1635.4|23
1603060500000|2020-10-18 22:35:00|1637.9|1637.6|1638.6|1638.3|1638.6|1638.3|1637.6|1637.3|83
1603060800000|2020-10-18 22:40:00|1638.8|1638.5|1638.3|1638|1638.8|1638.5|1638|1637.7|26
1603061100000|2020-10-18 22:45:00|1638.2|1637.9|1638.1|1637.8|1638.3|1638|1638.1|1637.8|12
1603061400000|2020-10-18 22:50:00|1638.2|1637.9|1637.8|1637.5|1638.7|1638.4|1637.6|1637.3|28
1603061700000|2020-10-18 22:55:00|1637.9|1637.6|1637.8|1637.5|1638|1637.7|1637.5|1637.2|8
1603062000000|2020-10-18 23:00:00|1637.9|1637.6|1637.5|1637.2|1638|1637.7|1637.4|1637.1|3
1603062300000|2020-10-18 23:05:00|1637.4|1637.1|1637.8|1637.5|1638|1637.7|1637.4|1637.1|7
1603062600000|2020-10-18 23:10:00|1637.9|1637.6|1638|1637.7|1638.3|1638|1637.8|1637.5|12
1603062900000|2020-10-18 23:15:00|1638.1|1637.8|1637.9|1637.6|1638.3|1638|1637.8|1637.5|4
1603063200000|2020-10-18 23:20:00|1638|1637.7|1637.5|1637.2|1638.1|1637.8|1637.5|1637.2|18
1603063500000|2020-10-18 23:25:00|1637.6|1637.3|1638.1|1637.8|1638.2|1637.9|1637.5|1637.2|16
1603063800000|2020-10-18 23:30:00|1638.2|1637.9|1637.6|1637.3|1638.2|1637.9|1637.4|1637.1|20
1603064100000|2020-10-18 23:35:00|1637.7|1637.4|1638.5|1638.2|1638.5|1638.2|1637.6|1637.3|122
1603064400000|2020-10-18 23:40:00|1638.6|1638.3|1637.9|1637.6|1638.8|1638.5|1637.6|1637.3|29
1603064700000|2020-10-18 23:45:00|1637.8|1637.5|1637.6|1637.3|1638|1637.7|1637.5|1637.2|43
1603065000000|2020-10-18 23:50:00|1637.7|1637.4|1637.4|1637.1|1637.9|1637.6|1637.3|1637|24
1603065300000|2020-10-18 23:55:00|1637.5|1637.2|1637.1|1636.8|1637.6|1637.3|1637.1|1636.8|18
1603065600000|2020-10-19 00:00:00|1637.2|1636.9|1639|1638.7|1639.7|1639.4|1637.2|1636.9|71
1603065900000|2020-10-19 00:05:00|1639.1|1638.8|1638.2|1637.9|1639.1|1638.8|1638.1|1637.8|31
1603066200000|2020-10-19 00:10:00|1638.3|1638|1638.4|1638.1|1638.7|1638.4|1638.1|1637.8|15
1603066500000|2020-10-19 00:15:00|1638.5|1638.2|1639|1638.7|1639.2|1638.9|1638.4|1638.1|33
1603066800000|2020-10-19 00:20:00|1638.9|1638.6|1638.8|1638.5|1639.3|1639|1638.6|1638.3|8
1603067100000|2020-10-19 00:25:00|1638.9|1638.6|1638.6|1638.3|1639|1638.7|1638.4|1638.1|6
1603067400000|2020-10-19 00:30:00|1638.5|1638.2|1639.2|1638.9|1639.2|1638.9|1638.4|1638.1|13
1603067700000|2020-10-19 00:35:00|1639.3|1639|1639.1|1638.8|1639.8|1639.5|1639|1638.7|19
1603068000000|2020-10-19 00:40:00|1639.2|1638.9|1638.8|1638.5|1639.6|1639.3|1638.7|1638.4|13
1603068300000|2020-10-19 00:45:00|1638.9|1638.6|1638.9|1638.6|1639.3|1639|1638.9|1638.6|16
1603068600000|2020-10-19 00:50:00|1638.8|1638.5|1639.4|1639.1|1639.5|1639.2|1638.8|1638.5|12
1603068900000|2020-10-19 00:55:00|1639.3|1639|1639.8|1639.5|1640|1639.7|1639.1|1638.8|20
1603069200000|2020-10-19 01:00:00|1639.9|1639.6|1639.7|1639.4|1640.7|1640.4|1639.3|1639|69
1603069500000|2020-10-19 01:05:00|1639.8|1639.5|1639.7|1639.4|1639.9|1639.6|1639.3|1639|5
1603069800000|2020-10-19 01:10:00|1639.8|1639.5|1640.4|1640.1|1640.4|1640.1|1639.3|1639|38
1603070100000|2020-10-19 01:15:00|1640.5|1640.2|1640.9|1640.6|1641.3|1641|1640|1639.7|79
1603070400000|2020-10-19 01:20:00|1641|1640.7|1640.8|1640.5|1641|1640.7|1640.4|1640.1|46
1603070700000|2020-10-19 01:25:00|1640.9|1640.6|1640.9|1640.6|1641.1|1640.8|1640.8|1640.5|11
1603071000000|2020-10-19 01:30:00|1641|1640.7|1641.6|1641.3|1641.8|1641.5|1640.8|1640.5|28
1603071300000|2020-10-19 01:35:00|1641.7|1641.4|1641.8|1641.5|1641.8|1641.5|1640.9|1640.6|41
1603071600000|2020-10-19 01:40:00|1642|1641.7|1641.7|1641.4|1642.1|1641.8|1641.5|1641.2|26
1603071900000|2020-10-19 01:45:00|1641.8|1641.5|1641.5|1641.2|1641.9|1641.6|1641.3|1641|12
1603072200000|2020-10-19 01:50:00|1641.6|1641.3|1641.5|1641.2|1641.9|1641.6|1641.2|1640.9|12
1603072500000|2020-10-19 01:55:00|1641.6|1641.3|1640|1639.7|1642|1641.7|1638.3|1638|340
1603072800000|2020-10-19 02:00:00|1639.9|1639.6|1640.6|1640.3|1641.9|1641.6|1639.8|1639.5|147
1603073100000|2020-10-19 02:05:00|1640.7|1640.4|1640.4|1640.1|1641|1640.7|1639.8|1639.5|13
1603073400000|2020-10-19 02:10:00|1640.3|1640|1640.4|1640.1|1640.7|1640.4|1640.1|1639.8|11
1603073700000|2020-10-19 02:15:00|1640.5|1640.2|1639.2|1638.9|1640.5|1640.2|1639.2|1638.9|36
1603074000000|2020-10-19 02:20:00|1639.3|1639|1639.4|1639.1|1639.6|1639.3|1639.1|1638.8|59
1603074300000|2020-10-19 02:25:00|1639.5|1639.2|1639.8|1639.5|1640.1|1639.8|1639.4|1639.1|8
1603074600000|2020-10-19 02:30:00|1639.7|1639.4|1638.9|1638.6|1640|1639.7|1638.8|1638.5|13
1603074900000|2020-10-19 02:35:00|1638.8|1638.5|1639.8|1639.5|1639.8|1639.5|1638.7|1638.4|17
1603075200000|2020-10-19 02:40:00|1639.6|1639.3|1639.6|1639.3|1639.9|1639.6|1639.2|1638.9|26
1603075500000|2020-10-19 02:45:00|1639.5|1639.2|1639.7|1639.4|1640.2|1639.9|1639.5|1639.2|11
1603075800000|2020-10-19 02:50:00|1639.6|1639.3|1639.8|1639.5|1640|1639.7|1639.5|1639.2|5
1603076100000|2020-10-19 02:55:00|1639.9|1639.6|1640.1|1639.8|1640.1|1639.8|1639.6|1639.3|1
1603076400000|2020-10-19 03:00:00|1640.2|1639.9|1640.5|1640.2|1640.5|1640.2|1639.9|1639.6|5
1603076700000|2020-10-19 03:05:00|1640.6|1640.3|1640.4|1640.1|1640.6|1640.3|1640.1|1639.8|7
1603077000000|2020-10-19 03:10:00|1640.2|1639.9|1639.5|1639.2|1640.3|1640|1639.4|1639.1|15
1603077300000|2020-10-19 03:15:00|1639.6|1639.3|1638.4|1638.1|1639.6|1639.3|1638.1|1637.8|39
1603077600000|2020-10-19 03:20:00|1638.3|1638|1638.6|1638.3|1638.7|1638.4|1638.1|1637.8|25
1603077900000|2020-10-19 03:25:00|1638.7|1638.4|1638.9|1638.6|1639.4|1639.1|1638.6|1638.3|23
1603078200000|2020-10-19 03:30:00|1638.8|1638.5|1639.3|1639|1639.4|1639.1|1638.7|1638.4|35
1603078500000|2020-10-19 03:35:00|1639.1|1638.8|1639.6|1639.3|1639.7|1639.4|1639|1638.7|29
1603078800000|2020-10-19 03:40:00|1639.7|1639.4|1640.7|1640.4|1640.7|1640.4|1639.5|1639.2|18
1603079100000|2020-10-19 03:45:00|1640.8|1640.5|1640.8|1640.5|1641|1640.7|1640.3|1640|27
1603079400000|2020-10-19 03:50:00|1641|1640.7|1640.9|1640.6|1641.4|1641.1|1640.7|1640.4|54
1603079700000|2020-10-19 03:55:00|1640.8|1640.5|1640.7|1640.4|1640.9|1640.6|1640.6|1640.3|2
1603080000000|2020-10-19 04:00:00|1640.8|1640.5|1641|1640.7|1641|1640.7|1640.7|1640.4|12
1603080300000|2020-10-19 04:05:00|1640.9|1640.6|1641.3|1641|1641.4|1641.1|1640.8|1640.5|8
1603080600000|2020-10-19 04:10:00|1641.4|1641.1|1641.6|1641.3|1641.7|1641.4|1641.4|1641.1|7
1603080900000|2020-10-19 04:15:00|1641.5|1641.2|1641.2|1640.9|1641.7|1641.4|1641|1640.7|8
1603081200000|2020-10-19 04:20:00|1641.1|1640.8|1641|1640.7|1641.1|1640.8|1640.8|1640.5|4
1603081500000|2020-10-19 04:25:00|1641.1|1640.8|1641.1|1640.8|1641.3|1641|1641.1|1640.8|5
1603081800000|2020-10-19 04:30:00|1641.2|1640.9|1640.9|1640.6|1641.2|1640.9|1640.5|1640.2|15
1603082100000|2020-10-19 04:35:00|1640.8|1640.5|1641|1640.7|1641.1|1640.8|1640.8|1640.5|2
1603082400000|2020-10-19 04:40:00|1640.9|1640.6|1640.9|1640.6|1641.2|1640.9|1640.7|1640.4|81
1603082700000|2020-10-19 04:45:00|1641|1640.7|1640.6|1640.3|1641.1|1640.8|1640.5|1640.2|102
1603083000000|2020-10-19 04:50:00|1640.5|1640.2|1640.6|1640.3|1640.6|1640.3|1640|1639.7|50
1603083300000|2020-10-19 04:55:00|1640.5|1640.2|1640.9|1640.6|1640.9|1640.6|1640.4|1640.1|15
1603083600000|2020-10-19 05:00:00|1641|1640.7|1641.6|1641.3|1641.6|1641.3|1640.3|1640|33
1603083900000|2020-10-19 05:05:00|1641.7|1641.4|1641.6|1641.3|1641.7|1641.4|1641.4|1641.1|23
1603084200000|2020-10-19 05:10:00|1641.5|1641.2|1641.7|1641.4|1642|1641.7|1641.4|1641.1|16
1603084500000|2020-10-19 05:15:00|1641.6|1641.3|1641.5|1641.2|1641.6|1641.3|1641.3|1641|6
1603084800000|2020-10-19 05:20:00|1641.6|1641.3|1641.5|1641.2|1641.8|1641.5|1641.3|1641|2
1603085100000|2020-10-19 05:25:00|1641.3|1641|1641.6|1641.3|1642|1641.7|1641.3|1641|26
1603085400000|2020-10-19 05:30:00|1641.5|1641.2|1641.9|1641.6|1642.7|1642.4|1641.2|1640.9|74
1603085700000|2020-10-19 05:35:00|1641.8|1641.5|1640.8|1640.5|1642|1641.7|1640.7|1640.4|48
1603086000000|2020-10-19 05:40:00|1640.7|1640.4|1640.9|1640.6|1641|1640.7|1640.4|1640.1|18
1603086300000|2020-10-19 05:45:00|1640.8|1640.5|1640.5|1640.2|1640.9|1640.6|1640.5|1640.2|6
1603086600000|2020-10-19 05:50:00|1640.6|1640.3|1640.9|1640.6|1640.9|1640.6|1640.1|1639.8|12
1603086900000|2020-10-19 05:55:00|1641|1640.7|1641.1|1640.8|1641.5|1641.2|1640.7|1640.4|60
1603087200000|2020-10-19 06:00:00|1641|1640.7|1640.5|1640.2|1641.5|1641.2|1640.3|1640|68
1603087500000|2020-10-19 06:05:00|1640.6|1640.3|1640.8|1640.5|1641.3|1641|1640.6|1640.3|49
1603087800000|2020-10-19 06:10:00|1640.7|1640.4|1640.4|1640.1|1641.5|1641.2|1640.2|1639.9|12
1603088100000|2020-10-19 06:15:00|1640.3|1640|1641|1640.7|1641.1|1640.8|1640.3|1640|18
1603088400000|2020-10-19 06:20:00|1641.1|1640.8|1640.5|1640.2|1641.1|1640.8|1640.4|1640.1|6
1603088700000|2020-10-19 06:25:00|1640.4|1640.1|1640.5|1640.2|1640.8|1640.5|1640.3|1640|28
1603089000000|2020-10-19 06:30:00|1640.4|1640.1|1640|1639.7|1640.5|1640.2|1639.8|1639.5|75
1603089300000|2020-10-19 06:35:00|1639.9|1639.6|1640.4|1640.1|1640.7|1640.4|1639.8|1639.5|48
1603089600000|2020-10-19 06:40:00|1640.3|1640|1640.4|1640.1|1640.4|1640.1|1639.9|1639.6|80
1603089900000|2020-10-19 06:45:00|1640.5|1640.2|1640.3|1640|1640.6|1640.3|1640.3|1640|13
1603090200000|2020-10-19 06:50:00|1640.2|1639.9|1640.6|1640.3|1640.7|1640.4|1640.2|1639.9|18
1603090500000|2020-10-19 06:55:00|1640.7|1640.4|1641|1640.7|1641.3|1641|1640.7|1640.4|28
1603090800000|2020-10-19 07:00:00|1640.9|1640.6|1644.5|1644.2|1644.7|1644.4|1640.9|1640.6|390
1603091100000|2020-10-19 07:05:00|1644.4|1644.1|1645.9|1645.6|1646.2|1645.9|1644.2|1643.9|249
1603091400000|2020-10-19 07:10:00|1646|1645.7|1646.1|1645.8|1646.3|1646|1645.1|1644.8|125
1603091700000|2020-10-19 07:15:00|1646.3|1646|1645.3|1645|1646.4|1646.1|1645.3|1645|52
1603092000000|2020-10-19 07:20:00|1645.4|1645.1|1645.7|1645.4|1645.9|1645.6|1645.3|1645|37
1603092300000|2020-10-19 07:25:00|1645.8|1645.5|1645.1|1644.8|1646.1|1645.8|1644.9|1644.6|69
1603092600000|2020-10-19 07:30:00|1645.2|1644.9|1645|1644.7|1645.7|1645.4|1644.7|1644.4|19
1603092900000|2020-10-19 07:35:00|1645.1|1644.8|1645.4|1645.1|1645.6|1645.3|1645|1644.7|12
1603093200000|2020-10-19 07:40:00|1645.3|1645|1644.5|1644.2|1645.6|1645.3|1644.5|1644.2|33
1603093500000|2020-10-19 07:45:00|1644.6|1644.3|1644.1|1643.8|1644.9|1644.6|1643.9|1643.6|13
1603093800000|2020-10-19 07:50:00|1644.2|1643.9|1643.6|1643.3|1644.5|1644.2|1643.6|1643.3|41
1603094100000|2020-10-19 07:55:00|1643.7|1643.4|1642.4|1642.1|1643.8|1643.5|1642.3|1642|23
1603094400000|2020-10-19 08:00:00|1642.1|1641.8|1642.1|1641.8|1643.7|1643.4|1642.1|1641.8|137
1603094700000|2020-10-19 08:05:00|1642|1641.7|1641.8|1641.5|1642|1641.7|1640.4|1640.1|165
1603095000000|2020-10-19 08:10:00|1641.7|1641.4|1641.9|1641.6|1642.4|1642.1|1641.4|1641.1|102
1603095300000|2020-10-19 08:15:00|1642|1641.7|1642.2|1641.9|1642.4|1642.1|1641.5|1641.2|46
1603095600000|2020-10-19 08:20:00|1642.1|1641.8|1642.4|1642.1|1642.5|1642.2|1641.5|1641.2|47
1603095900000|2020-10-19 08:25:00|1642.5|1642.2|1641.9|1641.6|1642.5|1642.2|1641.8|1641.5|46
1603096200000|2020-10-19 08:30:00|1641.8|1641.5|1642.5|1642.2|1642.8|1642.5|1641.7|1641.4|53
1603096500000|2020-10-19 08:35:00|1642.6|1642.3|1642|1641.7|1642.6|1642.3|1641.8|1641.5|162
1603096800000|2020-10-19 08:40:00|1642.1|1641.8|1642.1|1641.8|1642.3|1642|1641.8|1641.5|47
1603097100000|2020-10-19 08:45:00|1642|1641.7|1642.9|1642.6|1643.1|1642.8|1642|1641.7|30
1603097400000|2020-10-19 08:50:00|1643|1642.7|1642.5|1642.2|1643.3|1643|1642.4|1642.1|42
1603097700000|2020-10-19 08:55:00|1642.4|1642.1|1643|1642.7|1643|1642.7|1642.1|1641.8|44
1603098000000|2020-10-19 09:00:00|1642.9|1642.6|1643.2|1642.9|1643.4|1643.1|1642.7|1642.4|41
1603098300000|2020-10-19 09:05:00|1643.3|1643|1643.6|1643.3|1643.7|1643.4|1643.2|1642.9|66
1603098600000|2020-10-19 09:10:00|1643.7|1643.4|1642.8|1642.5|1643.7|1643.4|1642.5|1642.2|37
1603098900000|2020-10-19 09:15:00|1642.9|1642.6|1643.4|1643.1|1643.7|1643.4|1642.8|1642.5|60
1603099200000|2020-10-19 09:20:00|1643.3|1643|1643.4|1643.1|1644.6|1644.3|1643.3|1643|221
1603099500000|2020-10-19 09:25:00|1643.3|1643|1643.1|1642.8|1643.9|1643.6|1643.1|1642.8|44
1603099800000|2020-10-19 09:30:00|1643|1642.7|1642.5|1642.2|1643|1642.7|1642.4|1642.1|38
1603100100000|2020-10-19 09:35:00|1642.6|1642.3|1642.7|1642.4|1643.4|1643.1|1642.2|1641.9|187
1603100400000|2020-10-19 09:40:00|1642.6|1642.3|1643.1|1642.8|1643.1|1642.8|1642.5|1642.2|103
1603100700000|2020-10-19 09:45:00|1643|1642.7|1642.5|1642.2|1643|1642.7|1642.4|1642.1|44
1603101000000|2020-10-19 09:50:00|1642.4|1642.1|1642.2|1641.9|1642.6|1642.3|1640.8|1640.5|72
1603101300000|2020-10-19 09:55:00|1642.1|1641.8|1642.3|1642|1642.4|1642.1|1642|1641.7|24
1603101600000|2020-10-19 10:00:00|1642.4|1642.1|1641.5|1641.2|1642.5|1642.2|1641.5|1641.2|26
1603101900000|2020-10-19 10:05:00|1641.6|1641.3|1641.1|1640.8|1641.7|1641.4|1640.9|1640.6|43
1603102200000|2020-10-19 10:10:00|1641|1640.7|1640.4|1640.1|1641|1640.7|1639.6|1639.3|170
1603102500000|2020-10-19 10:15:00|1640.6|1640.3|1639.2|1638.9|1640.8|1640.5|1639.1|1638.8|92
1603102800000|2020-10-19 10:20:00|1639.3|1639|1639.4|1639.1|1639.5|1639.2|1638.8|1638.5|153
1603103100000|2020-10-19 10:25:00|1639.3|1639|1639.3|1639|1639.8|1639.5|1638.5|1638.2|192
1603103400000|2020-10-19 10:30:00|1639.2|1638.9|1639.4|1639.1|1639.7|1639.4|1638.9|1638.6|66
1603103700000|2020-10-19 10:35:00|1639.5|1639.2|1640.4|1640.1|1640.5|1640.2|1639.4|1639.1|29
1603104000000|2020-10-19 10:40:00|1640.5|1640.2|1640.7|1640.4|1641.4|1641.1|1640.4|1640.1|199
1603104300000|2020-10-19 10:45:00|1640.8|1640.5|1641.1|1640.8|1641.4|1641.1|1640.4|1640.1|36
1603104600000|2020-10-19 10:50:00|1641|1640.7|1641.2|1640.9|1641.5|1641.2|1640.9|1640.6|56
1603104900000|2020-10-19 10:55:00|1641.3|1641|1642.1|1641.8|1642.1|1641.8|1641.3|1641|65
1603105200000|2020-10-19 11:00:00|1642|1641.7|1643.1|1642.8|1643.3|1643|1641.9|1641.6|147
1603105500000|2020-10-19 11:05:00|1643.2|1642.9|1642.3|1642|1643.3|1643|1642.2|1641.9|97
1603105800000|2020-10-19 11:10:00|1642.2|1641.9|1641.6|1641.3|1642.3|1642|1641.3|1641|57
1603106100000|2020-10-19 11:15:00|1641.5|1641.2|1641.4|1641.1|1641.9|1641.6|1641.4|1641.1|25
1603106400000|2020-10-19 11:20:00|1641.5|1641.2|1641|1640.7|1641.6|1641.3|1640.6|1640.3|45
1603106700000|2020-10-19 11:25:00|1641.1|1640.8|1640.9|1640.6|1641.4|1641.1|1640.9|1640.6|28
1603107000000|2020-10-19 11:30:00|1640.8|1640.5|1640.9|1640.6|1641.3|1641|1640.6|1640.3|76
1603107300000|2020-10-19 11:35:00|1641|1640.7|1640.6|1640.3|1641.2|1640.9|1640.4|1640.1|32
1603107600000|2020-10-19 11:40:00|1640.7|1640.4|1641.2|1640.9|1641.3|1641|1640.4|1640.1|31
1603107900000|2020-10-19 11:45:00|1641.1|1640.8|1641.1|1640.8|1641.8|1641.5|1640.9|1640.6|151
1603108200000|2020-10-19 11:50:00|1641|1640.7|1640.5|1640.2|1641.2|1640.9|1640.5|1640.2|50
1603108500000|2020-10-19 11:55:00|1640.7|1640.4|1639.7|1639.4|1640.8|1640.5|1639.7|1639.4|99
1603108800000|2020-10-19 12:00:00|1640.1|1639.8|1638.9|1638.6|1640.3|1640|1638.6|1638.3|260
1603109100000|2020-10-19 12:05:00|1639|1638.7|1639.3|1639|1639.7|1639.4|1638.5|1638.2|127
1603109400000|2020-10-19 12:10:00|1639.2|1638.9|1640.1|1639.8|1640.1|1639.8|1639.1|1638.8|175
1603109700000|2020-10-19 12:15:00|1640|1639.7|1640.5|1640.2|1640.7|1640.4|1639.5|1639.2|144
1603110000000|2020-10-19 12:20:00|1640.4|1640.1|1640.9|1640.6|1641.3|1641|1640.2|1639.9|94
1603110300000|2020-10-19 12:25:00|1641|1640.7|1640.2|1639.9|1641|1640.7|1639.9|1639.6|160
1603110600000|2020-10-19 12:30:00|1640.1|1639.8|1640.6|1640.3|1641.2|1640.9|1640.1|1639.8|166
1603110900000|2020-10-19 12:35:00|1640.5|1640.2|1641.3|1641|1641.3|1641|1640.4|1640.1|126
1603111200000|2020-10-19 12:40:00|1641.2|1640.9|1639.5|1639.2|1641.5|1641.2|1639.3|1639|215
1603111500000|2020-10-19 12:45:00|1639.6|1639.3|1640.4|1640.1|1640.6|1640.3|1639.2|1638.9|94
1603111800000|2020-10-19 12:50:00|1640.3|1640|1639.7|1639.4|1640.5|1640.2|1639.6|1639.3|77
1603112100000|2020-10-19 12:55:00|1639.6|1639.3|1640.1|1639.8|1640.3|1640|1639.4|1639.1|111
1603112400000|2020-10-19 13:00:00|1640.2|1639.9|1640.3|1640|1640.8|1640.5|1639.9|1639.6|64
1603112700000|2020-10-19 13:05:00|1640.2|1639.9|1640.2|1639.9|1640.8|1640.5|1639.9|1639.6|114
1603113000000|2020-10-19 13:10:00|1640.1|1639.8|1640.8|1640.5|1640.8|1640.5|1640.1|1639.8|39
1603113300000|2020-10-19 13:15:00|1640.7|1640.4|1640.7|1640.4|1641.2|1640.9|1640.2|1639.9|153
1603113600000|2020-10-19 13:20:00|1640.8|1640.5|1641.2|1640.9|1641.2|1640.9|1640.4|1640.1|208
1603113900000|2020-10-19 13:25:00|1641.1|1640.8|1639.7|1639.4|1641.1|1640.8|1639.7|1639.4|180
1603114200000|2020-10-19 13:30:00|1640.2|1639.9|1639.8|1639.5|1645.8|1645.5|1636.3|1636|4746
1603114500000|2020-10-19 13:35:00|1639.7|1639.4|1641.4|1641.1|1641.6|1641.3|1638.2|1637.9|1711
1603114800000|2020-10-19 13:40:00|1641.6|1641.3|1642.6|1642.3|1644|1643.7|1641.1|1640.8|1835
1603115100000|2020-10-19 13:45:00|1642.8|1642.5|1645.8|1645.5|1646.1|1645.8|1641.1|1640.8|1194
1603115400000|2020-10-19 13:50:00|1645.6|1645.3|1650.2|1649.9|1650.5|1650.2|1644.8|1644.5|3028
1603115700000|2020-10-19 13:55:00|1650.3|1650|1645.3|1645|1651.3|1651|1645.3|1645|2333
1603116000000|2020-10-19 14:00:00|1645.4|1645.1|1644.2|1643.9|1645.4|1645.1|1641.7|1641.4|1662
1603116300000|2020-10-19 14:05:00|1644.1|1643.8|1639.2|1638.9|1644.4|1644.1|1638.7|1638.4|3162
1603116600000|2020-10-19 14:10:00|1639.1|1638.8|1639.3|1639|1639.4|1639.1|1636.8|1636.5|1601
1603116900000|2020-10-19 14:15:00|1639|1638.7|1643.3|1643|1643.7|1643.4|1638.6|1638.3|1313
1603117200000|2020-10-19 14:20:00|1643.4|1643.1|1640.7|1640.4|1643.7|1643.4|1640.7|1640.4|1055
1603117500000|2020-10-19 14:25:00|1640.6|1640.3|1642.3|1642|1642.4|1642.1|1639.5|1639.2|665
1603117800000|2020-10-19 14:30:00|1642.4|1642.1|1642.9|1642.6|1643.3|1643|1641.1|1640.8|746
1603118100000|2020-10-19 14:35:00|1643|1642.7|1640.6|1640.3|1643|1642.7|1638.8|1638.5|1418
1603118400000|2020-10-19 14:40:00|1640.5|1640.2|1641|1640.7|1643.7|1643.4|1640.5|1640.2|1122
1603118700000|2020-10-19 14:45:00|1641.1|1640.8|1641.9|1641.6|1642.8|1642.5|1638.3|1638|1712
1603119000000|2020-10-19 14:50:00|1642|1641.7|1641.8|1641.5|1642.9|1642.6|1640.7|1640.4|1517
1603119300000|2020-10-19 14:55:00|1641.9|1641.6|1643.2|1642.9|1644|1643.7|1641|1640.7|2251
1603119600000|2020-10-19 15:00:00|1643.1|1642.8|1644.7|1644.4|1645.6|1645.3|1642.7|1642.4|807
1603119900000|2020-10-19 15:05:00|1644.8|1644.5|1643.6|1643.3|1645.1|1644.8|1642.7|1642.4|726
1603120200000|2020-10-19 15:10:00|1643.7|1643.4|1644.3|1644|1644.4|1644.1|1642.1|1641.8|774
1603120500000|2020-10-19 15:15:00|1644.4|1644.1|1643.4|1643.1|1645.1|1644.8|1641.8|1641.5|927
1603120800000|2020-10-19 15:20:00|1643.5|1643.2|1637.8|1637.5|1643.8|1643.5|1637.1|1636.8|1618
1603121100000|2020-10-19 15:25:00|1637.9|1637.6|1639.3|1639|1639.9|1639.6|1637.1|1636.8|1076
1603121400000|2020-10-19 15:30:00|1639.2|1638.9|1639|1638.7|1640.5|1640.2|1637.8|1637.5|1126
1603121700000|2020-10-19 15:35:00|1639.1|1638.8|1638|1637.7|1641.6|1641.3|1638|1637.7|1078
1603122000000|2020-10-19 15:40:00|1637.9|1637.6|1639.4|1639.1|1640.3|1640|1637.5|1637.2|584
1603122300000|2020-10-19 15:45:00|1639.5|1639.2|1637.3|1637|1639.6|1639.3|1637|1636.7|736
1603122600000|2020-10-19 15:50:00|1637.2|1636.9|1638.6|1638.3|1639.2|1638.9|1637|1636.7|403
1603122900000|2020-10-19 15:55:00|1638.7|1638.4|1639.1|1638.8|1639.7|1639.4|1638.2|1637.9|463
1603123200000|2020-10-19 16:00:00|1639|1638.7|1638.4|1638.1|1640|1639.7|1636.5|1636.2|878
1603123500000|2020-10-19 16:05:00|1638.2|1637.9|1638.2|1637.9|1638.9|1638.6|1636.5|1636.2|613
1603123800000|2020-10-19 16:10:00|1638.4|1638.1|1637.8|1637.5|1639.8|1639.5|1636.9|1636.6|1078
1603124100000|2020-10-19 16:15:00|1637.7|1637.4|1637.4|1637.1|1639.6|1639.3|1637|1636.7|1242
1603124400000|2020-10-19 16:20:00|1637.5|1637.2|1637.8|1637.5|1638.2|1637.9|1636.1|1635.8|836
1603124700000|2020-10-19 16:25:00|1637.7|1637.4|1637.1|1636.8|1638.2|1637.9|1636|1635.7|444
1603125000000|2020-10-19 16:30:00|1637|1636.7|1635.5|1635.2|1637.9|1637.6|1635.4|1635.1|495
1603125300000|2020-10-19 16:35:00|1635.4|1635.1|1634.8|1634.5|1636.5|1636.2|1634.8|1634.5|2073
1603125600000|2020-10-19 16:40:00|1634.7|1634.4|1636.8|1636.5|1637.3|1637|1634.6|1634.3|446
1603125900000|2020-10-19 16:45:00|1636.9|1636.6|1638.3|1638|1639|1638.7|1636.2|1635.9|561
1603126200000|2020-10-19 16:50:00|1638.4|1638.1|1637.2|1636.9|1638.5|1638.2|1636.9|1636.6|460
1603126500000|2020-10-19 16:55:00|1637.1|1636.8|1637.3|1637|1638.2|1637.9|1636.9|1636.6|368
1603126800000|2020-10-19 17:00:00|1637.4|1637.1|1635.2|1634.9|1638.2|1637.9|1635.2|1634.9|724
1603127100000|2020-10-19 17:05:00|1635.3|1635|1637|1636.7|1637.4|1637.1|1635|1634.7|478
1603127400000|2020-10-19 17:10:00|1637.1|1636.8|1638.8|1638.5|1639.3|1639|1636.7|1636.4|460
1603127700000|2020-10-19 17:15:00|1638.6|1638.3|1637.1|1636.8|1638.7|1638.4|1636.8|1636.5|416
1603128000000|2020-10-19 17:20:00|1637|1636.7|1637|1636.7|1638.3|1638|1636.1|1635.8|383
1603128300000|2020-10-19 17:25:00|1637.1|1636.8|1636.5|1636.2|1637.1|1636.8|1635.5|1635.2|242
1603128600000|2020-10-19 17:30:00|1636.6|1636.3|1635|1634.7|1637|1636.7|1634.6|1634.3|731
1603128900000|2020-10-19 17:35:00|1634.9|1634.6|1635.1|1634.8|1635.6|1635.3|1634.3|1634|600
1603129200000|2020-10-19 17:40:00|1635.2|1634.9|1633.8|1633.5|1635.3|1635|1632.8|1632.5|1685
1603129500000|2020-10-19 17:45:00|1633.9|1633.6|1632.3|1632|1634.2|1633.9|1631.1|1630.8|2017
1603129800000|2020-10-19 17:50:00|1632.4|1632.1|1632.2|1631.9|1633|1632.7|1631.3|1631|2544
1603130100000|2020-10-19 17:55:00|1632.1|1631.8|1631.9|1631.6|1633.4|1633.1|1631.2|1630.9|819
1603130400000|2020-10-19 18:00:00|1631.7|1631.4|1629.7|1629.4|1631.7|1631.4|1629|1628.7|1404
1603130700000|2020-10-19 18:05:00|1629.8|1629.5|1629|1628.7|1630.4|1630.1|1628.8|1628.5|1344
1603131000000|2020-10-19 18:10:00|1629.2|1628.9|1631.1|1630.8|1631.4|1631.1|1628.8|1628.5|697
1603131300000|2020-10-19 18:15:00|1631.2|1630.9|1631.7|1631.4|1632.2|1631.9|1630.9|1630.6|662
1603131600000|2020-10-19 18:20:00|1631.8|1631.5|1632.4|1632.1|1632.8|1632.5|1631.1|1630.8|594
1603131900000|2020-10-19 18:25:00|1632.3|1632|1632.7|1632.4|1632.9|1632.6|1631.8|1631.5|678
1603132200000|2020-10-19 18:30:00|1632.8|1632.5|1627.2|1626.9|1632.8|1632.5|1626.5|1626.2|1334
1603132500000|2020-10-19 18:35:00|1627.1|1626.8|1624.5|1624.2|1627.4|1627.1|1623.9|1623.6|1488
1603132800000|2020-10-19 18:40:00|1624.6|1624.3|1622.7|1622.4|1625.3|1625|1622.7|1622.4|1308
1603133100000|2020-10-19 18:45:00|1622.5|1622.2|1621|1620.7|1623.3|1623|1620.7|1620.4|991
1603133400000|2020-10-19 18:50:00|1621.1|1620.8|1621|1620.7|1621.5|1621.2|1619.4|1619.1|1469
1603133700000|2020-10-19 18:55:00|1620.9|1620.6|1618.7|1618.4|1622.9|1622.6|1618.6|1618.3|1857
1603134000000|2020-10-19 19:00:00|1618.9|1618.6|1616.2|1615.9|1619.5|1619.2|1614.8|1614.5|3559
1603134300000|2020-10-19 19:05:00|1616.3|1616|1617.1|1616.8|1617.1|1616.8|1614.2|1613.9|3180
1603134600000|2020-10-19 19:10:00|1616.9|1616.6|1619.4|1619.1|1621|1620.7|1615.7|1615.4|2583
1603134900000|2020-10-19 19:15:00|1619.3|1619|1617.2|1616.9|1619.3|1619|1616.4|1616.1|1259
1603135200000|2020-10-19 19:20:00|1617.3|1617|1614.9|1614.6|1618.1|1617.8|1614.7|1614.4|1567
1603135500000|2020-10-19 19:25:00|1614.8|1614.5|1617.6|1617.3|1618.1|1617.8|1614.5|1614.2|994
1603135800000|2020-10-19 19:30:00|1617.2|1616.9|1617.4|1617.1|1620|1619.7|1617|1616.7|1678
1603136100000|2020-10-19 19:35:00|1617.2|1616.9|1621.2|1620.9|1621.3|1621|1617.2|1616.9|2321
1603136400000|2020-10-19 19:40:00|1620.8|1620.5|1618.7|1618.4|1621.4|1621.1|1618.4|1618.1|2196
1603136700000|2020-10-19 19:45:00|1618.9|1618.6|1619.1|1618.8|1619.8|1619.5|1618.1|1617.8|3570
1603137000000|2020-10-19 19:50:00|1618.9|1618.6|1611.9|1611.6|1618.9|1618.6|1611.4|1611.1|4850
1603137300000|2020-10-19 19:55:00|1612.1|1611.8|1615.3|1615|1615.6|1615.3|1611.2|1610.9|10178
1603137600000|2020-10-19 20:00:00|1615.5|1615.2|1615.3|1615|1618.1|1617.8|1615|1614.7|4038
1603137900000|2020-10-19 20:05:00|1615.4|1615.1|1616.2|1615.9|1616.4|1616.1|1615.3|1615|912
1603138200000|2020-10-19 20:10:00|1616.3|1616|1615.3|1614.5|1616.5|1616.2|1614.5|1614.2|1327
1603138500000|2020-10-19 20:15:00|1615.2|1614.4|1616.1|1615.3|1616.2|1615.4|1615|1614.2|0
1603138800000|2020-10-19 20:20:00|1616|1615.2|1616|1615.2|1616.2|1615.4|1615.7|1614.9|0
1603139100000|2020-10-19 20:25:00|1616.1|1615.3|1616.5|1615.7|1616.5|1615.7|1616|1615.2|0
1603139400000|2020-10-19 20:30:00|1616.4|1615.6|1620.1|1619.8|1620.8|1620.5|1616.4|1615.6|829
1603139700000|2020-10-19 20:35:00|1620|1619.7|1620.5|1620.2|1620.6|1620.3|1619.7|1619.4|106
1603140000000|2020-10-19 20:40:00|1620.4|1620.1|1621.4|1621.1|1621.7|1621.4|1619.9|1619.6|303
1603140300000|2020-10-19 20:45:00|1621.5|1621.2|1621.2|1620.9|1622|1621.7|1621.1|1620.8|181
1603140600000|2020-10-19 20:50:00|1621.1|1620.8|1621.6|1621.3|1622.2|1621.9|1621.1|1620.8|91
1603140900000|2020-10-19 20:55:00|1621.7|1621.4|1622.1|1621.3|1622.5|1621.9|1621.4|1621.1|108
1603141200000|2020-10-19 21:00:00|1622|1621.2|1621.7|1620.9|1622|1621.2|1621.5|1620.7|0
1603141500000|2020-10-19 21:05:00|1621.8|1621|1621.7|1620.9|1621.8|1621|1621.7|1620.9|0
1603141800000|2020-10-19 21:10:00|1621.6|1620.8|1621.4|1620.6|1621.8|1621|1621|1620.2|0
1603142100000|2020-10-19 21:15:00|1621.3|1620.5|1621.1|1620.3|1621.3|1620.5|1621.1|1620.3|0
1603142400000|2020-10-19 21:20:00|1621.2|1620.4|1621.1|1620.3|1621.2|1620.4|1621|1620.2|0
1603142700000|2020-10-19 21:25:00|1621.2|1620.4|1621.4|1620.6|1621.5|1620.7|1621.1|1620.3|0
1603143000000|2020-10-19 21:30:00|1621.3|1620.5|1621.4|1620.6|1621.4|1620.6|1621.3|1620.5|0
1603143300000|2020-10-19 21:35:00|1621.2|1620.4|1621.4|1620.6|1621.5|1620.7|1621.2|1620.4|0
1603143600000|2020-10-19 21:40:00|1621.5|1620.7|1621.4|1620.6|1621.5|1620.7|1621.3|1620.5|0
1603143900000|2020-10-19 21:45:00|1621.3|1620.5|1621.2|1620.4|1621.3|1620.5|1621.1|1620.3|0
1603144200000|2020-10-19 21:50:00|1621.3|1620.5|1621.3|1620.5|1621.5|1620.7|1621.2|1620.4|0
1603144500000|2020-10-19 21:55:00|1621.4|1620.6|1622.3|1621.5|1622.3|1621.5|1621.4|1620.6|0
1603144800000|2020-10-19 22:00:00|1623.3|1623|1622.8|1622.5|1623.8|1623.5|1622|1621.7|79
1603145100000|2020-10-19 22:05:00|1622.9|1622.6|1623.4|1623.1|1623.4|1623.1|1621.8|1621.5|70
1603145400000|2020-10-19 22:10:00|1623.5|1623.2|1625|1624.7|1625.8|1625.5|1623.4|1623.1|111
1603145700000|2020-10-19 22:15:00|1624.9|1624.6|1624.5|1624.2|1625.1|1624.8|1624.4|1624.1|43
1603146000000|2020-10-19 22:20:00|1624.6|1624.3|1623.1|1622.8|1624.8|1624.5|1623.1|1622.8|50
1603146300000|2020-10-19 22:25:00|1623|1622.7|1624|1623.7|1624.2|1623.9|1623|1622.7|20
1603146600000|2020-10-19 22:30:00|1624.1|1623.8|1623.9|1623.6|1624.2|1623.9|1623.6|1623.3|11
1603146900000|2020-10-19 22:35:00|1624|1623.7|1624|1623.7|1624.2|1623.9|1623.8|1623.5|25
1603147200000|2020-10-19 22:40:00|1624.1|1623.8|1624.2|1623.9|1624.2|1623.9|1623.7|1623.4|11
1603147500000|2020-10-19 22:45:00|1624.3|1624|1623.7|1623.4|1624.3|1624|1623.7|1623.4|17
1603147800000|2020-10-19 22:50:00|1623.8|1623.5|1624.1|1623.8|1624.3|1624|1623.7|1623.4|58
1603148100000|2020-10-19 22:55:00|1624|1623.7|1624.6|1624.3|1625|1624.7|1624|1623.7|24
1603148400000|2020-10-19 23:00:00|1624.7|1624.4|1625.1|1624.8|1625.2|1624.9|1624.5|1624.2|13
1603148700000|2020-10-19 23:05:00|1625.2|1624.9|1624.9|1624.6|1625.2|1624.9|1624.5|1624.2|14
1603149000000|2020-10-19 23:10:00|1624.8|1624.5|1624.4|1624.1|1624.9|1624.6|1624.3|1624|7
1603149300000|2020-10-19 23:15:00|1624.3|1624|1624.7|1624.4|1624.8|1624.5|1624|1623.7|13
1603149600000|2020-10-19 23:20:00|1624.6|1624.3|1624.5|1624.2|1624.6|1624.3|1624.2|1623.9|9
1603149900000|2020-10-19 23:25:00|1624.4|1624.1|1624.5|1624.2|1624.7|1624.4|1624|1623.7|11
1603150200000|2020-10-19 23:30:00|1624.6|1624.3|1624.3|1624|1624.8|1624.5|1623.9|1623.6|38
1603150500000|2020-10-19 23:35:00|1624.4|1624.1|1624.7|1624.4|1624.9|1624.6|1624.1|1623.8|15
1603150800000|2020-10-19 23:40:00|1624.6|1624.3|1625.1|1624.8|1625.3|1625|1624.6|1624.3|24
1603151100000|2020-10-19 23:45:00|1625.2|1624.9|1624.4|1624.1|1625.2|1624.9|1624.4|1624.1|19
1603151400000|2020-10-19 23:50:00|1624.5|1624.2|1624.7|1624.4|1625.2|1624.9|1624.5|1624.2|21
1603151700000|2020-10-19 23:55:00|1624.6|1624.3|1624.9|1624.6|1625.2|1624.9|1624.5|1624.2|10
1603152000000|2020-10-20 00:00:00|1624.8|1624.5|1625.8|1625.5|1627|1626.7|1624.7|1624.4|94
1603152300000|2020-10-20 00:05:00|1625.9|1625.6|1626.9|1626.6|1627.3|1627|1625.6|1625.3|51
1603152600000|2020-10-20 00:10:00|1627|1626.7|1626.9|1626.6|1627.4|1627.1|1626.6|1626.3|55
1603152900000|2020-10-20 00:15:00|1627|1626.7|1627.1|1626.8|1627.3|1627|1626.6|1626.3|66
1603153200000|2020-10-20 00:20:00|1627|1626.7|1626.5|1626.2|1627.2|1626.9|1626.5|1626.2|34
1603153500000|2020-10-20 00:25:00|1626.4|1626.1|1626|1625.7|1627|1626.7|1625.9|1625.6|35
1603153800000|2020-10-20 00:30:00|1625.9|1625.6|1626.2|1625.9|1626.5|1626.2|1625.9|1625.6|5
1603154100000|2020-10-20 00:35:00|1626.3|1626|1625.9|1625.6|1626.3|1626|1625.8|1625.5|19
1603154400000|2020-10-20 00:40:00|1626|1625.7|1626.8|1626.5|1626.9|1626.6|1625.8|1625.5|20
1603154700000|2020-10-20 00:45:00|1626.7|1626.4|1626.3|1626|1627|1626.7|1626|1625.7|54
1603155000000|2020-10-20 00:50:00|1626.4|1626.1|1626.6|1626.3|1626.8|1626.5|1626|1625.7|21
1603155300000|2020-10-20 00:55:00|1626.7|1626.4|1625.9|1625.6|1626.7|1626.4|1625.9|1625.6|26
1603155600000|2020-10-20 01:00:00|1625.8|1625.5|1624.9|1624.6|1626|1625.7|1624.3|1624|73
1603155900000|2020-10-20 01:05:00|1624.8|1624.5|1626|1625.7|1626.1|1625.8|1624.6|1624.3|17
1603156200000|2020-10-20 01:10:00|1626.1|1625.8|1626.3|1626|1626.4|1626.1|1625.2|1624.9|44
1603156500000|2020-10-20 01:15:00|1626.2|1625.9|1626.6|1626.3|1626.9|1626.6|1625.7|1625.4|32
1603156800000|2020-10-20 01:20:00|1626.7|1626.4|1626.4|1626.1|1627|1626.7|1626.3|1626|180
1603157100000|2020-10-20 01:25:00|1626.5|1626.2|1622.3|1622|1626.5|1626.2|1622.3|1622|187
1603157400000|2020-10-20 01:30:00|1622|1621.7|1620.5|1620.2|1622.7|1622.4|1618.9|1618.6|392
1603157700000|2020-10-20 01:35:00|1620.4|1620.1|1618.6|1618.3|1620.7|1620.4|1618.5|1618.2|61
1603158000000|2020-10-20 01:40:00|1618.7|1618.4|1620|1619.7|1620|1619.7|1618.5|1618.2|27
1603158300000|2020-10-20 01:45:00|1619.9|1619.6|1620.1|1619.8|1620.7|1620.4|1619.6|1619.3|91
1603158600000|2020-10-20 01:50:00|1620.2|1619.9|1620.7|1620.4|1620.9|1620.6|1619.6|1619.3|30
1603158900000|2020-10-20 01:55:00|1620.6|1620.3|1620.2|1619.9|1620.7|1620.4|1619.2|1618.9|114
1603159200000|2020-10-20 02:00:00|1620.1|1619.8|1619.9|1619.6|1620.3|1620|1619.3|1619|10
1603159500000|2020-10-20 02:05:00|1619.8|1619.5|1621.8|1621.5|1622|1621.7|1619.6|1619.3|38
1603159800000|2020-10-20 02:10:00|1622|1621.7|1621.9|1621.6|1622.1|1621.8|1621.5|1621.2|26
1603160100000|2020-10-20 02:15:00|1621.8|1621.5|1621.9|1621.6|1622.4|1622.1|1621.8|1621.5|13
1603160400000|2020-10-20 02:20:00|1622|1621.7|1621.9|1621.6|1622.3|1622|1621.3|1621|23
1603160700000|2020-10-20 02:25:00|1622|1621.7|1621.4|1621.1|1622|1621.7|1620.9|1620.6|33
1603161000000|2020-10-20 02:30:00|1621.3|1621|1620.7|1620.4|1621.4|1621.1|1619.7|1619.4|50
1603161300000|2020-10-20 02:35:00|1620.8|1620.5|1621|1620.7|1621.2|1620.9|1620.7|1620.4|15
1603161600000|2020-10-20 02:40:00|1620.9|1620.6|1621.1|1620.8|1621.3|1621|1620.3|1620|6
1603161900000|2020-10-20 02:45:00|1621|1620.7|1620.1|1619.8|1621.3|1621|1619.8|1619.5|19
1603162200000|2020-10-20 02:50:00|1620.2|1619.9|1618.9|1618.6|1620.6|1620.3|1617.9|1617.6|44
1603162500000|2020-10-20 02:55:00|1619.1|1618.8|1620.1|1619.8|1620.5|1620.2|1619.1|1618.8|19
1603162800000|2020-10-20 03:00:00|1620|1619.7|1621.5|1621.2|1621.7|1621.4|1619.5|1619.2|81
1603163100000|2020-10-20 03:05:00|1621.6|1621.3|1621|1620.7|1621.7|1621.4|1620.7|1620.4|13
1603163400000|2020-10-20 03:10:00|1620.9|1620.6|1621|1620.7|1621.4|1621.1|1620.6|1620.3|18
1603163700000|2020-10-20 03:15:00|1620.9|1620.6|1620.5|1620.2|1621|1620.7|1620.5|1620.2|6
1603164000000|2020-10-20 03:20:00|1620.6|1620.3|1620.3|1620|1621.2|1620.9|1619.9|1619.6|13
1603164300000|2020-10-20 03:25:00|1620.4|1620.1|1620.7|1620.4|1620.7|1620.4|1619.8|1619.5|26
1603164600000|2020-10-20 03:30:00|1620.8|1620.5|1622.5|1622.2|1622.8|1622.5|1620.6|1620.3|51
1603164900000|2020-10-20 03:35:00|1622.6|1622.3|1623.4|1623.1|1623.8|1623.5|1622.5|1622.2|76
1603165200000|2020-10-20 03:40:00|1623.5|1623.2|1623|1622.7|1623.6|1623.3|1622.8|1622.5|7
1603165500000|2020-10-20 03:45:00|1623.1|1622.8|1623.4|1623.1|1623.5|1623.2|1622.8|1622.5|8
1603165800000|2020-10-20 03:50:00|1623.5|1623.2|1622.7|1622.4|1623.5|1623.2|1622.4|1622.1|25
1603166100000|2020-10-20 03:55:00|1622.8|1622.5|1622.5|1622.2|1623|1622.7|1622.3|1622|22
1603166400000|2020-10-20 04:00:00|1622.4|1622.1|1622.2|1621.9|1622.6|1622.3|1621.8|1621.5|39
1603166700000|2020-10-20 04:05:00|1622.1|1621.8|1621.2|1620.9|1622.1|1621.8|1620.9|1620.6|56
1603167000000|2020-10-20 04:10:00|1621.3|1621|1621.2|1620.9|1621.3|1621|1620.4|1620.1|28
1603167300000|2020-10-20 04:15:00|1621.3|1621|1621.3|1621|1621.4|1621.1|1621|1620.7|4
1603167600000|2020-10-20 04:20:00|1621.4|1621.1|1621.5|1621.2|1621.8|1621.5|1621.1|1620.8|15
1603167900000|2020-10-20 04:25:00|1621.4|1621.1|1621.7|1621.4|1621.9|1621.6|1621.2|1620.9|16
1603168200000|2020-10-20 04:30:00|1621.6|1621.3|1620.8|1620.5|1621.6|1621.3|1620.2|1619.9|53
1603168500000|2020-10-20 04:35:00|1620.7|1620.4|1621|1620.7|1621.4|1621.1|1620.3|1620|11
1603168800000|2020-10-20 04:40:00|1620.9|1620.6|1621.1|1620.8|1621.3|1621|1620.8|1620.5|14
1603169100000|2020-10-20 04:45:00|1621|1620.7|1620.7|1620.4|1621.3|1621|1620.5|1620.2|11
1603169400000|2020-10-20 04:50:00|1620.8|1620.5|1620.5|1620.2|1620.9|1620.6|1620.3|1620|7
1603169700000|2020-10-20 04:55:00|1620.6|1620.3|1620|1619.7|1620.7|1620.4|1619.5|1619.2|52
1603170000000|2020-10-20 05:00:00|1620.1|1619.8|1620|1619.7|1620.1|1619.8|1619.1|1618.8|17
1603170300000|2020-10-20 05:05:00|1620.2|1619.9|1620.1|1619.8|1620.7|1620.4|1620.1|1619.8|29
1603170600000|2020-10-20 05:10:00|1620|1619.7|1619.9|1619.6|1620.6|1620.3|1619.8|1619.5|18
1603170900000|2020-10-20 05:15:00|1620|1619.7|1619.2|1618.9|1620.2|1619.9|1619.1|1618.8|52
1603171200000|2020-10-20 05:20:00|1619.1|1618.8|1618.9|1618.6|1619.7|1619.4|1618.9|1618.6|41
1603171500000|2020-10-20 05:25:00|1618.8|1618.5|1619.1|1618.8|1619.4|1619.1|1618.6|1618.3|48
1603171800000|2020-10-20 05:30:00|1619|1618.7|1619.2|1618.9|1619.3|1619|1618.3|1618|57
1603172100000|2020-10-20 05:35:00|1619.1|1618.8|1619.3|1619|1619.3|1619|1618.7|1618.4|19
1603172400000|2020-10-20 05:40:00|1619.2|1618.9|1620.8|1620.5|1621.7|1621.4|1619.1|1618.8|79
1603172700000|2020-10-20 05:45:00|1620.7|1620.4|1621.2|1620.9|1621.2|1620.9|1620.3|1620|29
1603173000000|2020-10-20 05:50:00|1621.3|1621|1622.5|1622.2|1623.1|1622.8|1621.2|1620.9|56
1603173300000|2020-10-20 05:55:00|1622.4|1622.1|1622.7|1622.4|1623.8|1623.5|1622.1|1621.8|100
1603173600000|2020-10-20 06:00:00|1622.6|1622.3|1621|1620.7|1622.9|1622.6|1620.9|1620.6|97
1603173900000|2020-10-20 06:05:00|1621.1|1620.8|1621.5|1621.2|1621.6|1621.3|1620.6|1620.3|54
1603174200000|2020-10-20 06:10:00|1621.6|1621.3|1621.8|1621.5|1622.3|1622|1621.3|1621|43
1603174500000|2020-10-20 06:15:00|1622|1621.7|1622.6|1622.3|1623.6|1623.3|1621.6|1621.3|84
1603174800000|2020-10-20 06:20:00|1622.7|1622.4|1623.8|1623.5|1623.8|1623.5|1622.3|1622|60
1603175100000|2020-10-20 06:25:00|1623.9|1623.6|1623.7|1623.4|1624.3|1624|1623.6|1623.3|51
1603175400000|2020-10-20 06:30:00|1623.8|1623.5|1623.8|1623.5|1624.4|1624.1|1623.7|1623.4|79
1603175700000|2020-10-20 06:35:00|1623.7|1623.4|1623.5|1623.2|1623.9|1623.6|1623.1|1622.8|57
1603176000000|2020-10-20 06:40:00|1623.6|1623.3|1624|1623.7|1624.5|1624.2|1623.1|1622.8|64
1603176300000|2020-10-20 06:45:00|1624.1|1623.8|1622.6|1622.3|1624.2|1623.9|1622.5|1622.2|44
1603176600000|2020-10-20 06:50:00|1622.7|1622.4|1622.5|1622.2|1622.7|1622.4|1621.8|1621.5|81
1603176900000|2020-10-20 06:55:00|1622.4|1622.1|1622.6|1622.3|1623.2|1622.9|1622.4|1622.1|134
1603177200000|2020-10-20 07:00:00|1622.7|1622.4|1622.8|1622.5|1624.4|1624.1|1622.4|1622.1|249
1603177500000|2020-10-20 07:05:00|1622.7|1622.4|1623.9|1623.6|1625|1624.7|1622.3|1622|160
1603177800000|2020-10-20 07:10:00|1623.8|1623.5|1622.5|1622.2|1623.9|1623.6|1622.2|1621.9|90
1603178100000|2020-10-20 07:15:00|1622.6|1622.3|1622.7|1622.4|1623.6|1623.3|1621.1|1620.8|125
1603178400000|2020-10-20 07:20:00|1622.8|1622.5|1621.6|1621.3|1622.8|1622.5|1621.3|1621|175
1603178700000|2020-10-20 07:25:00|1621.5|1621.2|1621.2|1620.9|1622.2|1621.9|1620.4|1620.1|93
1603179000000|2020-10-20 07:30:00|1621.3|1621|1621.4|1621.1|1622.2|1621.9|1620.6|1620.3|64
1603179300000|2020-10-20 07:35:00|1621.5|1621.2|1622.2|1621.9|1622.4|1622.1|1620.9|1620.6|52
1603179600000|2020-10-20 07:40:00|1622.3|1622|1624.1|1623.8|1624.2|1623.9|1622.1|1621.8|38
1603179900000|2020-10-20 07:45:00|1624.2|1623.9|1624.5|1624.2|1624.9|1624.6|1623.8|1623.5|66
1603180200000|2020-10-20 07:50:00|1624.4|1624.1|1625|1624.7|1625.3|1625|1624.4|1624.1|79
1603180500000|2020-10-20 07:55:00|1624.9|1624.6|1625.7|1625.4|1625.8|1625.5|1624.9|1624.6|100
1603180800000|2020-10-20 08:00:00|1625.8|1625.5|1627|1626.7|1627.2|1626.9|1625.6|1625.3|164
1603181100000|2020-10-20 08:05:00|1626.9|1626.6|1625.1|1624.8|1626.9|1626.6|1625|1624.7|60
1603181400000|2020-10-20 08:10:00|1625|1624.7|1624.9|1624.6|1625.8|1625.5|1624.7|1624.4|70
1603181700000|2020-10-20 08:15:00|1624.8|1624.5|1625.8|1625.5|1625.8|1625.5|1624.8|1624.5|38
1603182000000|2020-10-20 08:20:00|1626|1625.7|1627|1626.7|1627.2|1626.9|1626|1625.7|40
1603182300000|2020-10-20 08:25:00|1627.1|1626.8|1626.3|1626|1627.1|1626.8|1625.8|1625.5|28
1603182600000|2020-10-20 08:30:00|1626.4|1626.1|1626.4|1626.1|1626.7|1626.4|1625.8|1625.5|37
1603182900000|2020-10-20 08:35:00|1626.3|1626|1626.2|1625.9|1627.2|1626.9|1625.8|1625.5|77
1603183200000|2020-10-20 08:40:00|1626.1|1625.8|1625.8|1625.5|1626.3|1626|1625.7|1625.4|25
1603183500000|2020-10-20 08:45:00|1625.7|1625.4|1626.2|1625.9|1626.5|1626.2|1625.6|1625.3|55
1603183800000|2020-10-20 08:50:00|1626.4|1626.1|1626|1625.7|1626.7|1626.4|1625.9|1625.6|44
1603184100000|2020-10-20 08:55:00|1626.1|1625.8|1625.8|1625.5|1626.5|1626.2|1625.6|1625.3|78
1603184400000|2020-10-20 09:00:00|1625.9|1625.6|1627.2|1626.9|1627.3|1627|1625.6|1625.3|71
1603184700000|2020-10-20 09:05:00|1627.1|1626.8|1628.1|1627.8|1628.3|1628|1627.1|1626.8|97
1603185000000|2020-10-20 09:10:00|1628|1627.7|1627.1|1626.8|1628.4|1628.1|1626.9|1626.6|60
1603185300000|2020-10-20 09:15:00|1627.2|1626.9|1627.9|1627.6|1628.3|1628|1627.2|1626.9|27
1603185600000|2020-10-20 09:20:00|1627.8|1627.5|1627.2|1626.9|1628.2|1627.9|1626.9|1626.6|149
1603185900000|2020-10-20 09:25:00|1627.1|1626.8|1627.6|1627.3|1627.7|1627.4|1626.8|1626.5|19
1603186200000|2020-10-20 09:30:00|1627.7|1627.4|1628|1627.7|1628.1|1627.8|1627.4|1627.1|30
1603186500000|2020-10-20 09:35:00|1627.9|1627.6|1627.7|1627.4|1628|1627.7|1627.5|1627.2|24
1603186800000|2020-10-20 09:40:00|1627.9|1627.6|1627.8|1627.5|1628.3|1628|1627.6|1627.3|29
1603187100000|2020-10-20 09:45:00|1627.7|1627.4|1627.7|1627.4|1628.6|1628.3|1627.6|1627.3|46
1603187400000|2020-10-20 09:50:00|1627.8|1627.5|1628.2|1627.9|1628.4|1628.1|1627.8|1627.5|12
1603187700000|2020-10-20 09:55:00|1628.1|1627.8|1627.9|1627.6|1628.4|1628.1|1627.7|1627.4|3
1603188000000|2020-10-20 10:00:00|1628|1627.7|1627.2|1626.9|1628.3|1628|1627.2|1626.9|12
1603188300000|2020-10-20 10:05:00|1627.3|1627|1628.2|1627.9|1628.3|1628|1627.1|1626.8|31
1603188600000|2020-10-20 10:10:00|1628.3|1628|1627.4|1627.1|1628.3|1628|1627.3|1627|38
1603188900000|2020-10-20 10:15:00|1627.5|1627.2|1627.3|1627|1627.8|1627.5|1627|1626.7|49
1603189200000|2020-10-20 10:20:00|1627.2|1626.9|1628.5|1628.2|1628.5|1628.2|1627.2|1626.9|28
1603189500000|2020-10-20 10:25:00|1628.4|1628.1|1630.8|1630.5|1631|1630.7|1628.2|1627.9|197
1603189800000|2020-10-20 10:30:00|1631|1630.7|1630.5|1630.2|1631.6|1631.3|1629.8|1629.5|307
1603190100000|2020-10-20 10:35:00|1630.4|1630.1|1630.2|1629.9|1630.7|1630.4|1630|1629.7|66
1603190400000|2020-10-20 10:40:00|1630.3|1630|1630.5|1630.2|1630.8|1630.5|1630.2|1629.9|90
1603190700000|2020-10-20 10:45:00|1630.7|1630.4|1630.4|1630.1|1630.9|1630.6|1630.3|1630|97
1603191000000|2020-10-20 10:50:00|1630.5|1630.2|1631|1630.7|1631.1|1630.8|1630.2|1629.9|100
1603191300000|2020-10-20 10:55:00|1631.1|1630.8|1631.1|1630.8|1631.2|1630.9|1630.4|1630.1|96
1603191600000|2020-10-20 11:00:00|1631.2|1630.9|1631.4|1631.1|1631.7|1631.4|1631.1|1630.8|185
1603191900000|2020-10-20 11:05:00|1631.2|1630.9|1631.3|1631|1631.6|1631.3|1631|1630.7|72
1603192200000|2020-10-20 11:10:00|1631.2|1630.9|1631.2|1630.9|1631.8|1631.5|1631|1630.7|132
1603192500000|2020-10-20 11:15:00|1631.1|1630.8|1631|1630.7|1631.9|1631.6|1630.6|1630.3|80
1603192800000|2020-10-20 11:20:00|1630.9|1630.6|1630.8|1630.5|1631.2|1630.9|1630.4|1630.1|40
1603193100000|2020-10-20 11:25:00|1630.7|1630.4|1630.7|1630.4|1631.1|1630.8|1630.5|1630.2|180
1603193400000|2020-10-20 11:30:00|1630.6|1630.3|1630.4|1630.1|1631|1630.7|1630.3|1630|228
1603193700000|2020-10-20 11:35:00|1630.3|1630|1629.3|1629|1630.5|1630.2|1629|1628.7|297
1603194000000|2020-10-20 11:40:00|1629.4|1629.1|1629|1628.7|1629.8|1629.5|1628.9|1628.6|51
1603194300000|2020-10-20 11:45:00|1628.9|1628.6|1629.8|1629.5|1630.1|1629.8|1628.6|1628.3|284
1603194600000|2020-10-20 11:50:00|1629.9|1629.6|1629.8|1629.5|1630.3|1630|1629.6|1629.3|50
1603194900000|2020-10-20 11:55:00|1629.7|1629.4|1629.3|1629|1630.1|1629.8|1628.8|1628.5|275
1603195200000|2020-10-20 12:00:00|1629.2|1628.9|1629.3|1629|1629.5|1629.2|1627.5|1627.2|631
1603195500000|2020-10-20 12:05:00|1629.4|1629.1|1627.9|1627.6|1630.1|1629.8|1627.7|1627.4|152
1603195800000|2020-10-20 12:10:00|1627.8|1627.5|1625.9|1625.6|1627.9|1627.6|1625.3|1625|319
1603196100000|2020-10-20 12:15:00|1626|1625.7|1622.7|1622.4|1626.1|1625.8|1622.4|1622.1|416
1603196400000|2020-10-20 12:20:00|1622.8|1622.5|1621.4|1621.1|1623.9|1623.6|1621.2|1620.9|784
1603196700000|2020-10-20 12:25:00|1621.5|1621.2|1624.9|1624.6|1625.1|1624.8|1621.4|1621.1|398
1603197000000|2020-10-20 12:30:00|1625|1624.7|1624.1|1623.8|1625.4|1625.1|1623.9|1623.6|156
1603197300000|2020-10-20 12:35:00|1624|1623.7|1625.3|1625|1625.5|1625.2|1623.8|1623.5|292
1603197600000|2020-10-20 12:40:00|1625.2|1624.9|1626.2|1625.9|1626.4|1626.1|1624.9|1624.6|152
1603197900000|2020-10-20 12:45:00|1626.1|1625.8|1626.6|1626.3|1627.3|1627|1625.4|1625.1|221
1603198200000|2020-10-20 12:50:00|1626.8|1626.5|1626.8|1626.5|1627.2|1626.9|1626.2|1625.9|218
1603198500000|2020-10-20 12:55:00|1626.7|1626.4|1624.9|1624.6|1627|1626.7|1624.8|1624.5|185
1603198800000|2020-10-20 13:00:00|1624.8|1624.5|1625.4|1625.1|1626.3|1626|1624.2|1623.9|237
1603199100000|2020-10-20 13:05:00|1625.5|1625.2|1626.5|1626.2|1626.6|1626.3|1624.8|1624.5|354
1603199400000|2020-10-20 13:10:00|1626.4|1626.1|1624.4|1624.1|1626.6|1626.3|1624.3|1624|308
1603199700000|2020-10-20 13:15:00|1624.5|1624.2|1624.9|1624.6|1625.4|1625.1|1624.1|1623.8|313
1603200000000|2020-10-20 13:20:00|1625|1624.7|1625.9|1625.6|1626.5|1626.2|1624.8|1624.5|421
1603200300000|2020-10-20 13:25:00|1625.8|1625.5|1626.5|1626.2|1626.9|1626.6|1625.5|1625.2|502
1603200600000|2020-10-20 13:30:00|1626.1|1625.8|1627.1|1626.8|1630.3|1630|1625.4|1625.1|4608
1603200900000|2020-10-20 13:35:00|1627.2|1626.9|1627.1|1626.8|1628.6|1628.3|1624.7|1624.4|2740
1603201200000|2020-10-20 13:40:00|1627.5|1627.2|1631.3|1631|1631.4|1631.1|1626.8|1626.5|2170
1603201500000|2020-10-20 13:45:00|1631.4|1631.1|1631.5|1631.2|1632.5|1632.2|1629.8|1629.5|2881
1603201800000|2020-10-20 13:50:00|1631.6|1631.3|1632.4|1632.1|1633.3|1633|1630.3|1630|2736
1603202100000|2020-10-20 13:55:00|1632.1|1631.8|1635.6|1635.3|1635.8|1635.5|1631.6|1631.3|1844
1603202400000|2020-10-20 14:00:00|1635.4|1635.1|1631.2|1630.9|1635.8|1635.5|1630.5|1630.2|2368
1603202700000|2020-10-20 14:05:00|1631.3|1631|1629.7|1629.4|1632|1631.7|1629.7|1629.4|1084
1603203000000|2020-10-20 14:10:00|1629.8|1629.5|1629.7|1629.4|1632.8|1632.5|1629.5|1629.2|1113
1603203300000|2020-10-20 14:15:00|1629.8|1629.5|1627.6|1627.3|1631.8|1631.5|1627|1626.7|2003
1603203600000|2020-10-20 14:20:00|1627.7|1627.4|1625.7|1625.4|1627.8|1627.5|1624.1|1623.8|1594
1603203900000|2020-10-20 14:25:00|1625.8|1625.5|1626.7|1626.4|1626.9|1626.6|1623.6|1623.3|1433
1603204200000|2020-10-20 14:30:00|1626.8|1626.5|1626.2|1625.9|1627.4|1627.1|1625.4|1625.1|898
1603204500000|2020-10-20 14:35:00|1626.3|1626|1627.1|1626.8|1627.9|1627.6|1625|1624.7|811
1603204800000|2020-10-20 14:40:00|1627.2|1626.9|1627.3|1627|1629|1628.7|1626.4|1626.1|1303
1603205100000|2020-10-20 14:45:00|1627.2|1626.9|1625.4|1625.1|1628.6|1628.3|1623.2|1622.9|1577
1603205400000|2020-10-20 14:50:00|1625.3|1625|1627.8|1627.5|1628.5|1628.2|1625.2|1624.9|906
1603205700000|2020-10-20 14:55:00|1627.7|1627.4|1624.5|1624.2|1628.7|1628.4|1624.5|1624.2|1043
1603206000000|2020-10-20 15:00:00|1624.2|1623.9|1621.6|1621.3|1625.1|1624.8|1620.3|1620|1976
1603206300000|2020-10-20 15:05:00|1621.5|1621.2|1624.6|1624.3|1624.7|1624.4|1620.5|1620.2|1277
1603206600000|2020-10-20 15:10:00|1624.5|1624.2|1623.4|1623.1|1626.2|1625.9|1622.4|1622.1|2012
1603206900000|2020-10-20 15:15:00|1623.1|1622.8|1625.2|1624.9|1626.6|1626.3|1623.1|1622.8|729
1603207200000|2020-10-20 15:20:00|1625.3|1625|1626.3|1626|1627.1|1626.8|1624.2|1623.9|1032
1603207500000|2020-10-20 15:25:00|1626.2|1625.9|1627.4|1627.1|1628.3|1628|1626|1625.7|786
1603207800000|2020-10-20 15:30:00|1627.5|1627.2|1627.8|1627.5|1629.4|1629.1|1626.9|1626.6|721
1603208100000|2020-10-20 15:35:00|1627.7|1627.4|1629.5|1629.2|1629.9|1629.6|1627.7|1627.4|943
1603208400000|2020-10-20 15:40:00|1629.6|1629.3|1630.3|1630|1630.6|1630.3|1628.4|1628.1|973
1603208700000|2020-10-20 15:45:00|1630.2|1629.9|1630|1629.7|1631.9|1631.6|1629.8|1629.5|987
1603209000000|2020-10-20 15:50:00|1630.1|1629.8|1629.7|1629.4|1630.5|1630.2|1628.3|1628|901
1603209300000|2020-10-20 15:55:00|1629.8|1629.5|1629.8|1629.5|1630.7|1630.4|1629.3|1629|669
1603209600000|2020-10-20 16:00:00|1629.7|1629.4|1629.3|1629|1630.3|1630|1628.9|1628.6|555
1603209900000|2020-10-20 16:05:00|1629.6|1629.3|1628.1|1627.8|1630.1|1629.8|1628.1|1627.8|744
1603210200000|2020-10-20 16:10:00|1628.2|1627.9|1626.1|1625.8|1628.8|1628.5|1626.1|1625.8|614
1603210500000|2020-10-20 16:15:00|1626.2|1625.9|1625.4|1625.1|1627.3|1627|1625.3|1625|619
1603210800000|2020-10-20 16:20:00|1625.5|1625.2|1623.1|1622.8|1625.7|1625.4|1623.1|1622.8|992
1603211100000|2020-10-20 16:25:00|1623.2|1622.9|1623.5|1623.2|1624.2|1623.9|1622.9|1622.6|815
1603211400000|2020-10-20 16:30:00|1623.6|1623.3|1631.5|1631.2|1631.8|1631.5|1622.8|1622.5|3077
1603211700000|2020-10-20 16:35:00|1631.6|1631.3|1630.1|1629.8|1633.5|1633.2|1629|1628.7|2330
1603212000000|2020-10-20 16:40:00|1630.5|1630.2|1632.5|1632.2|1633.5|1633.2|1630.5|1630.2|1382
1603212300000|2020-10-20 16:45:00|1632.6|1632.3|1630.8|1630.5|1633|1632.7|1630.3|1630|1360
1603212600000|2020-10-20 16:50:00|1630.9|1630.6|1629.7|1629.4|1631.6|1631.3|1629|1628.7|1097
1603212900000|2020-10-20 16:55:00|1629.9|1629.6|1631.7|1631.4|1631.7|1631.4|1629.2|1628.9|708
1603213200000|2020-10-20 17:00:00|1631.8|1631.5|1631.7|1631.4|1633.3|1633|1631.2|1630.9|640
1603213500000|2020-10-20 17:05:00|1631.6|1631.3|1631|1630.7|1633|1632.7|1630.9|1630.6|716
1603213800000|2020-10-20 17:10:00|1631.1|1630.8|1633.7|1633.4|1634.3|1634|1630.7|1630.4|1114
1603214100000|2020-10-20 17:15:00|1633.9|1633.6|1632|1631.7|1634.5|1634.2|1631.7|1631.4|1002
1603214400000|2020-10-20 17:20:00|1632.1|1631.8|1632.2|1631.9|1633.5|1633.2|1631.5|1631.2|1077
1603214700000|2020-10-20 17:25:00|1631.9|1631.6|1632.5|1632.2|1632.9|1632.6|1631.9|1631.6|1108
1603215000000|2020-10-20 17:30:00|1632.7|1632.4|1630.7|1630.4|1633.2|1632.9|1630.6|1630.3|989
1603215300000|2020-10-20 17:35:00|1630.6|1630.3|1631.2|1630.9|1632|1631.7|1630.6|1630.3|750
1603215600000|2020-10-20 17:40:00|1631.1|1630.8|1630.3|1630|1631.8|1631.5|1629.8|1629.5|788
1603215900000|2020-10-20 17:45:00|1630.4|1630.1|1630.2|1629.9|1631.8|1631.5|1629.9|1629.6|879
1603216200000|2020-10-20 17:50:00|1630.1|1629.8|1628.8|1628.5|1630.4|1630.1|1628.8|1628.5|763
1603216500000|2020-10-20 17:55:00|1629.1|1628.8|1628.4|1628.1|1629.7|1629.4|1626.4|1626.1|1261
1603216800000|2020-10-20 18:00:00|1628.6|1628.3|1629.4|1629.1|1630.9|1630.6|1628.4|1628.1|800
1603217100000|2020-10-20 18:05:00|1629.3|1629|1628.5|1628.2|1630|1629.7|1626.6|1626.3|1522
1603217400000|2020-10-20 18:10:00|1628.6|1628.3|1629.3|1629|1629.7|1629.4|1627.9|1627.6|1072
1603217700000|2020-10-20 18:15:00|1629.4|1629.1|1629.6|1629.3|1630|1629.7|1628.6|1628.3|842
1603218000000|2020-10-20 18:20:00|1629.5|1629.2|1627.2|1626.9|1630|1629.7|1626.8|1626.5|1186
1603218300000|2020-10-20 18:25:00|1627.1|1626.8|1625.7|1625.4|1628.8|1628.5|1625.6|1625.3|895
1603218600000|2020-10-20 18:30:00|1626|1625.7|1628|1627.7|1628|1627.7|1626|1625.7|668
1603218900000|2020-10-20 18:35:00|1627.9|1627.6|1626.6|1626.3|1628|1627.7|1625.7|1625.4|508
1603219200000|2020-10-20 18:40:00|1626.5|1626.2|1625.9|1625.6|1627.8|1627.5|1625|1624.7|753
1603219500000|2020-10-20 18:45:00|1626|1625.7|1624.9|1624.6|1626|1625.7|1624.1|1623.8|690
1603219800000|2020-10-20 18:50:00|1624.8|1624.5|1623.6|1623.3|1625.1|1624.8|1623.3|1623|710
1603220100000|2020-10-20 18:55:00|1623.7|1623.4|1623.1|1622.8|1624.8|1624.5|1623.1|1622.8|767
1603220400000|2020-10-20 19:00:00|1623.3|1623|1623.6|1623.3|1624.8|1624.5|1623.3|1623|1225
1603220700000|2020-10-20 19:05:00|1623.7|1623.4|1617.3|1617|1623.8|1623.5|1616.6|1616.3|2783
1603221000000|2020-10-20 19:10:00|1617.5|1617.2|1616.9|1616.6|1617.8|1617.5|1613.5|1613.2|4295
1603221300000|2020-10-20 19:15:00|1616.8|1616.5|1617.4|1617.1|1618.7|1618.4|1613.4|1613.1|2815
1603221600000|2020-10-20 19:20:00|1617.2|1616.9|1618.8|1618.5|1619.5|1619.2|1615.5|1615.2|1127
1603221900000|2020-10-20 19:25:00|1618.7|1618.4|1620.7|1620.4|1621.7|1621.4|1617.7|1617.4|1232
1603222200000|2020-10-20 19:30:00|1621|1620.7|1618.3|1618|1621.6|1621.3|1617.8|1617.5|1686
1603222500000|2020-10-20 19:35:00|1618.1|1617.8|1616.3|1616|1618.7|1618.4|1615.1|1614.8|1860
1603222800000|2020-10-20 19:40:00|1616.4|1616.1|1621.6|1621.3|1622.5|1622.2|1616.4|1616.1|2324
1603223100000|2020-10-20 19:45:00|1621.1|1620.8|1618.9|1618.6|1622.3|1622|1618.6|1618.3|2350
1603223400000|2020-10-20 19:50:00|1618.8|1618.5|1619.8|1619.5|1621|1620.7|1617.5|1617.2|2601
1603223700000|2020-10-20 19:55:00|1619.6|1619.3|1619.1|1618.8|1620.2|1619.9|1617.9|1617.6|6786
1603224000000|2020-10-20 20:00:00|1619|1618.7|1618.3|1618|1619|1618.7|1615.4|1615.1|4685
1603224300000|2020-10-20 20:05:00|1618.2|1617.9|1618.6|1618.3|1619.3|1619|1617.5|1617.2|1161
1603224600000|2020-10-20 20:10:00|1618.5|1618.2|1618.7|1617.9|1620.5|1620.2|1618.1|1617.8|1974
1603224900000|2020-10-20 20:15:00|1618.6|1617.8|1618.5|1617.7|1618.8|1618|1618.5|1617.7|0
1603225200000|2020-10-20 20:20:00|1618.4|1617.6|1618.6|1617.8|1618.6|1617.8|1618.3|1617.5|0
1603225500000|2020-10-20 20:25:00|1618.5|1617.7|1618.5|1617.7|1618.7|1617.9|1618.5|1617.7|0
1603225800000|2020-10-20 20:30:00|1618.6|1618.2|1616.6|1616.3|1619.6|1619.3|1615.5|1615.2|1134
1603226100000|2020-10-20 20:35:00|1616.7|1616.4|1609.6|1609.3|1616.7|1616.4|1609.1|1608.8|827
1603226400000|2020-10-20 20:40:00|1609.5|1609.2|1612|1611.7|1612.2|1611.9|1608.3|1608|501
1603226700000|2020-10-20 20:45:00|1612.1|1611.8|1616.2|1615.9|1616.7|1616.4|1612.1|1611.8|477
1603227000000|2020-10-20 20:50:00|1616.1|1615.8|1616.4|1616.1|1617.6|1617.3|1615.8|1615.5|144
1603227300000|2020-10-20 20:55:00|1616.3|1616|1616.1|1615.3|1616.9|1616.6|1615.4|1615.1|75
1603227600000|2020-10-20 21:00:00|1616.2|1615.4|1616.2|1615.4|1616.6|1615.8|1616.1|1615.3|0
1603227900000|2020-10-20 21:05:00|1616.4|1615.6|1616.2|1615.4|1616.7|1615.9|1616.2|1615.4|0
1603228200000|2020-10-20 21:10:00|1616.3|1615.5|1615.9|1615.1|1616.4|1615.6|1615.8|1615|0
1603228500000|2020-10-20 21:15:00|1615.8|1615|1615.9|1615.1|1616|1615.2|1615.5|1614.7|0
1603228800000|2020-10-20 21:20:00|1616.1|1615.3|1616.2|1615.4|1616.4|1615.6|1616|1615.2|0
1603229100000|2020-10-20 21:25:00|1616.3|1615.5|1616.4|1615.6|1616.4|1615.6|1616.3|1615.5|0
1603229400000|2020-10-20 21:30:00|1616.5|1615.7|1616.4|1615.6|1616.6|1615.8|1616.3|1615.5|0
1603229700000|2020-10-20 21:35:00|1616.5|1615.7|1616.4|1615.6|1616.5|1615.7|1616.3|1615.5|0
1603230000000|2020-10-20 21:40:00|1616.3|1615.5|1616.6|1615.8|1616.7|1615.9|1616.3|1615.5|0
1603230300000|2020-10-20 21:45:00|1616.5|1615.7|1616.5|1615.7|1616.5|1615.7|1616.5|1615.7|0
1603230600000|2020-10-20 21:50:00|1616.6|1615.8|1617.1|1616.3|1617.1|1616.3|1616.5|1615.7|0
1603230900000|2020-10-20 21:55:00|1617|1616.2|1617.1|1616.3|1617.4|1616.6|1617|1616.2|0
1603231200000|2020-10-20 22:00:00|1620|1619.7|1621.7|1621.4|1622.2|1621.9|1618.2|1617.9|265
1603231500000|2020-10-20 22:05:00|1621.9|1621.6|1621.5|1621.2|1621.9|1621.6|1620.7|1620.4|58
1603231800000|2020-10-20 22:10:00|1621.8|1621.5|1622.4|1622.1|1622.5|1622.2|1621.8|1621.5|61
1603232100000|2020-10-20 22:15:00|1622.5|1622.2|1621.4|1621.1|1622.9|1622.6|1620.6|1620.3|86
1603232400000|2020-10-20 22:20:00|1621.5|1621.2|1620.9|1620.6|1621.8|1621.5|1620.6|1620.3|40
1603232700000|2020-10-20 22:25:00|1620.8|1620.5|1619.5|1619.2|1621|1620.7|1618.9|1618.6|48
1603233000000|2020-10-20 22:30:00|1619.7|1619.4|1619.7|1619.4|1620.6|1620.3|1619.4|1619.1|14
1603233300000|2020-10-20 22:35:00|1619.6|1619.3|1620.7|1620.4|1621|1620.7|1619.6|1619.3|12
1603233600000|2020-10-20 22:40:00|1620.6|1620.3|1620.7|1620.4|1620.8|1620.5|1619.9|1619.6|13
1603233900000|2020-10-20 22:45:00|1620.6|1620.3|1620.9|1620.6|1620.9|1620.6|1620.5|1620.2|13
1603234200000|2020-10-20 22:50:00|1620.8|1620.5|1618.8|1618.5|1620.9|1620.6|1617.7|1617.4|170
1603234500000|2020-10-20 22:55:00|1618.7|1618.4|1623.2|1622.9|1624|1623.7|1618.7|1618.4|315
1603234800000|2020-10-20 23:00:00|1623.1|1622.8|1625.2|1624.9|1626.1|1625.8|1622.2|1621.9|254
1603235100000|2020-10-20 23:05:00|1625.1|1624.8|1626.1|1625.8|1626.9|1626.6|1624.8|1624.5|167
1603235400000|2020-10-20 23:10:00|1626.2|1625.9|1625.9|1625.6|1626.9|1626.6|1625.5|1625.2|98
1603235700000|2020-10-20 23:15:00|1625.8|1625.5|1626.7|1626.4|1627.3|1627|1625.2|1624.9|87
1603236000000|2020-10-20 23:20:00|1626.6|1626.3|1626.1|1625.8|1626.6|1626.3|1625.5|1625.2|36
1603236300000|2020-10-20 23:25:00|1626|1625.7|1625.4|1625.1|1626.3|1626|1624.7|1624.4|88
1603236600000|2020-10-20 23:30:00|1625.3|1625|1625.6|1625.3|1625.6|1625.3|1624.4|1624.1|44
1603236900000|2020-10-20 23:35:00|1625.4|1625.1|1623.4|1623.1|1625.7|1625.4|1623.2|1622.9|179
1603237200000|2020-10-20 23:40:00|1623.6|1623.3|1623.9|1623.6|1624.2|1623.9|1623.4|1623.1|52
1603237500000|2020-10-20 23:45:00|1624|1623.7|1622.4|1622.1|1624|1623.7|1622.4|1622.1|76
1603237800000|2020-10-20 23:50:00|1622.3|1622|1622.9|1622.6|1623|1622.7|1622.1|1621.8|133
1603238100000|2020-10-20 23:55:00|1622.8|1622.5|1623.5|1623.2|1623.6|1623.3|1622.4|1622.1|35
1603238400000|2020-10-21 00:00:00|1623.4|1623.1|1623.6|1623.3|1623.8|1623.5|1622.8|1622.5|34
1603238700000|2020-10-21 00:05:00|1623.5|1623.2|1624.2|1623.9|1624.4|1624.1|1622.6|1622.3|25
1603239000000|2020-10-21 00:10:00|1624.3|1624|1624.9|1624.6|1625.4|1625.1|1624|1623.7|57
1603239300000|2020-10-21 00:15:00|1625|1624.7|1625.9|1625.6|1626.1|1625.8|1624|1623.7|34
1603239600000|2020-10-21 00:20:00|1626|1625.7|1625.4|1625.1|1626.6|1626.3|1625.4|1625.1|101
1603239900000|2020-10-21 00:25:00|1625.3|1625|1624.9|1624.6|1625.4|1625.1|1624.6|1624.3|42
1603240200000|2020-10-21 00:30:00|1624.8|1624.5|1625.3|1625|1625.6|1625.3|1624.7|1624.4|54
1603240500000|2020-10-21 00:35:00|1625.4|1625.1|1624.6|1624.3|1625.5|1625.2|1624.4|1624.1|23
1603240800000|2020-10-21 00:40:00|1624.7|1624.4|1624.9|1624.6|1625.1|1624.8|1624.3|1624|14
1603241100000|2020-10-21 00:45:00|1625|1624.7|1623.4|1623.1|1625.1|1624.8|1623.2|1622.9|46
1603241400000|2020-10-21 00:50:00|1623.5|1623.2|1624.1|1623.8|1624.3|1624|1623.5|1623.2|22
1603241700000|2020-10-21 00:55:00|1624|1623.7|1623.6|1623.3|1625.1|1624.8|1623.3|1623|27
1603242000000|2020-10-21 01:00:00|1623.7|1623.4|1623.7|1623.4|1624.6|1624.3|1623.3|1623|34
1603242300000|2020-10-21 01:05:00|1623.6|1623.3|1624.1|1623.8|1624.6|1624.3|1623.6|1623.3|11
1603242600000|2020-10-21 01:10:00|1624.2|1623.9|1624.4|1624.1|1624.5|1624.2|1623.8|1623.5|6
1603242900000|2020-10-21 01:15:00|1624.5|1624.2|1624|1623.7|1625.2|1624.9|1623.9|1623.6|33
1603243200000|2020-10-21 01:20:00|1624.1|1623.8|1623.6|1623.3|1624.3|1624|1623.1|1622.8|26
1603243500000|2020-10-21 01:25:00|1623.5|1623.2|1624.3|1624|1624.4|1624.1|1623.3|1623|29
1603243800000|2020-10-21 01:30:00|1624.2|1623.9|1622.8|1622.5|1624.5|1624.2|1622|1621.7|52
1603244100000|2020-10-21 01:35:00|1622.7|1622.4|1623.5|1623.2|1623.7|1623.4|1622.5|1622.2|25
1603244400000|2020-10-21 01:40:00|1623.4|1623.1|1623.7|1623.4|1624.2|1623.9|1623.4|1623.1|13
1603244700000|2020-10-21 01:45:00|1623.8|1623.5|1624.2|1623.9|1624.9|1624.6|1623.8|1623.5|47
1603245000000|2020-10-21 01:50:00|1624.3|1624|1623.4|1623.1|1624.6|1624.3|1623.4|1623.1|22
1603245300000|2020-10-21 01:55:00|1623.5|1623.2|1623.3|1623|1623.5|1623.2|1623|1622.7|14
1603245600000|2020-10-21 02:00:00|1623.4|1623.1|1624.3|1624|1624.4|1624.1|1623.2|1622.9|24
1603245900000|2020-10-21 02:05:00|1624.2|1623.9|1624.7|1624.4|1624.9|1624.6|1623.8|1623.5|31
1603246200000|2020-10-21 02:10:00|1624.8|1624.5|1625.9|1625.6|1626.2|1625.9|1624.5|1624.2|52
1603246500000|2020-10-21 02:15:00|1625.8|1625.5|1624.9|1624.6|1626.2|1625.9|1624.9|1624.6|24
1603246800000|2020-10-21 02:20:00|1624.8|1624.5|1625.5|1625.2|1625.5|1625.2|1624.5|1624.2|17
1603247100000|2020-10-21 02:25:00|1625.6|1625.3|1625.3|1625|1626.1|1625.8|1625.1|1624.8|20
1603247400000|2020-10-21 02:30:00|1625.2|1624.9|1624.9|1624.6|1625.5|1625.2|1624.7|1624.4|8
1603247700000|2020-10-21 02:35:00|1625|1624.7|1624.6|1624.3|1625.2|1624.9|1624.3|1624|22
1603248000000|2020-10-21 02:40:00|1624.5|1624.2|1626.1|1625.8|1627.6|1627.3|1624.4|1624.1|325
1603248300000|2020-10-21 02:45:00|1626.2|1625.9|1628.4|1628.1|1629.3|1629|1626.1|1625.8|300
1603248600000|2020-10-21 02:50:00|1628.5|1628.2|1629.3|1629|1629.4|1629.1|1628|1627.7|133
1603248900000|2020-10-21 02:55:00|1629.4|1629.1|1628.7|1628.4|1629.8|1629.5|1628.7|1628.4|230
1603249200000|2020-10-21 03:00:00|1628.8|1628.5|1629|1628.7|1629.7|1629.4|1628.7|1628.4|142
1603249500000|2020-10-21 03:05:00|1628.9|1628.6|1629.2|1628.9|1629.4|1629.1|1628.4|1628.1|34
1603249800000|2020-10-21 03:10:00|1629.3|1629|1629.6|1629.3|1630.1|1629.8|1629.2|1628.9|137
1603250100000|2020-10-21 03:15:00|1629.7|1629.4|1628.7|1628.4|1629.7|1629.4|1628.6|1628.3|44
1603250400000|2020-10-21 03:20:00|1628.6|1628.3|1628.9|1628.6|1629.3|1629|1628.5|1628.2|16
1603250700000|2020-10-21 03:25:00|1629|1628.7|1629.1|1628.8|1629.5|1629.2|1628.8|1628.5|33
1603251000000|2020-10-21 03:30:00|1629|1628.7|1629.1|1628.8|1629.5|1629.2|1629|1628.7|35
1603251300000|2020-10-21 03:35:00|1629|1628.7|1628.9|1628.6|1629.2|1628.9|1628.6|1628.3|32
1603251600000|2020-10-21 03:40:00|1629|1628.7|1629.5|1629.2|1629.8|1629.5|1628.8|1628.5|40
1603251900000|2020-10-21 03:45:00|1629.4|1629.1|1632.2|1631.9|1632.2|1631.9|1629.2|1628.9|241
1603252200000|2020-10-21 03:50:00|1632.1|1631.8|1630.9|1630.6|1632.2|1631.9|1630.8|1630.5|86
1603252500000|2020-10-21 03:55:00|1631|1630.7|1630.2|1629.9|1631|1630.7|1630.1|1629.8|83
1603252800000|2020-10-21 04:00:00|1630.3|1630|1630.2|1629.9|1630.5|1630.2|1629.9|1629.6|88
1603253100000|2020-10-21 04:05:00|1630.1|1629.8|1629.7|1629.4|1630.1|1629.8|1629.6|1629.3|24
1603253400000|2020-10-21 04:10:00|1629.8|1629.5|1629.7|1629.4|1630.1|1629.8|1629.3|1629|22
1603253700000|2020-10-21 04:15:00|1629.6|1629.3|1629.9|1629.6|1629.9|1629.6|1629.5|1629.2|14
1603254000000|2020-10-21 04:20:00|1630|1629.7|1630.1|1629.8|1630.3|1630|1629.6|1629.3|18
1603254300000|2020-10-21 04:25:00|1630.2|1629.9|1631|1630.7|1631.1|1630.8|1630.1|1629.8|54
1603254600000|2020-10-21 04:30:00|1630.9|1630.6|1631.1|1630.8|1631.2|1630.9|1630.5|1630.2|26
1603254900000|2020-10-21 04:35:00|1631.2|1630.9|1630.7|1630.4|1631.6|1631.3|1630.5|1630.2|39
1603255200000|2020-10-21 04:40:00|1630.8|1630.5|1630.6|1630.3|1630.9|1630.6|1630.5|1630.2|9
1603255500000|2020-10-21 04:45:00|1630.5|1630.2|1630.4|1630.1|1630.8|1630.5|1630.3|1630|18
1603255800000|2020-10-21 04:50:00|1630.3|1630|1630.6|1630.3|1630.7|1630.4|1629.9|1629.6|35
1603256100000|2020-10-21 04:55:00|1630.5|1630.2|1630.7|1630.4|1630.9|1630.6|1630.4|1630.1|41
1603256400000|2020-10-21 05:00:00|1630.8|1630.5|1631|1630.7|1631.5|1631.2|1630.7|1630.4|18
1603256700000|2020-10-21 05:05:00|1631.1|1630.8|1630|1629.7|1631.4|1631.1|1630|1629.7|47
1603257000000|2020-10-21 05:10:00|1629.9|1629.6|1630.3|1630|1630.3|1630|1629.7|1629.4|31
1603257300000|2020-10-21 05:15:00|1630.5|1630.2|1629.3|1629|1630.5|1630.2|1629.1|1628.8|35
1603257600000|2020-10-21 05:20:00|1629.2|1628.9|1628.9|1628.6|1629.4|1629.1|1628.1|1627.8|96
1603257900000|2020-10-21 05:25:00|1628.8|1628.5|1628.7|1628.4|1629.1|1628.8|1628.2|1627.9|27
1603258200000|2020-10-21 05:30:00|1628.6|1628.3|1627.9|1627.6|1628.9|1628.6|1627.5|1627.2|82
1603258500000|2020-10-21 05:35:00|1627.8|1627.5|1627.5|1627.2|1628|1627.7|1626.7|1626.4|86
1603258800000|2020-10-21 05:40:00|1627.6|1627.3|1628.3|1628|1628.4|1628.1|1627.5|1627.2|30
1603259100000|2020-10-21 05:45:00|1628.2|1627.9|1627.8|1627.5|1628.3|1628|1627.8|1627.5|15
1603259400000|2020-10-21 05:50:00|1627.7|1627.4|1628.4|1628.1|1628.4|1628.1|1627.5|1627.2|27
1603259700000|2020-10-21 05:55:00|1628.3|1628|1628|1627.7|1628.7|1628.4|1627.9|1627.6|34
1603260000000|2020-10-21 06:00:00|1628.1|1627.8|1628.4|1628.1|1628.6|1628.3|1627.4|1627.1|98
1603260300000|2020-10-21 06:05:00|1628.5|1628.2|1628.2|1627.9|1628.6|1628.3|1627.6|1627.3|30
1603260600000|2020-10-21 06:10:00|1628.1|1627.8|1629.8|1629.5|1630|1629.7|1628|1627.7|83
1603260900000|2020-10-21 06:15:00|1629.7|1629.4|1630|1629.7|1630|1629.7|1629.4|1629.1|49
1603261200000|2020-10-21 06:20:00|1630.1|1629.8|1630.3|1630|1630.4|1630.1|1629.8|1629.5|69
1603261500000|2020-10-21 06:25:00|1630.2|1629.9|1630.4|1630.1|1630.7|1630.4|1630|1629.7|42
1603261800000|2020-10-21 06:30:00|1630.5|1630.2|1629.9|1629.6|1630.6|1630.3|1629.6|1629.3|37
1603262100000|2020-10-21 06:35:00|1630.1|1629.8|1630.2|1629.9|1630.4|1630.1|1629.7|1629.4|13
1603262400000|2020-10-21 06:40:00|1630.1|1629.8|1631|1630.7|1631.3|1631|1630.1|1629.8|42
1603262700000|2020-10-21 06:45:00|1631.1|1630.8|1630.5|1630.2|1631.1|1630.8|1630.5|1630.2|39
1603263000000|2020-10-21 06:50:00|1630.6|1630.3|1629.9|1629.6|1630.7|1630.4|1629.8|1629.5|26
1603263300000|2020-10-21 06:55:00|1630|1629.7|1629.3|1629|1630.5|1630.2|1629|1628.7|83
1603263600000|2020-10-21 07:00:00|1628.4|1628.1|1627.1|1626.8|1629.1|1628.8|1626.9|1626.6|252
1603263900000|2020-10-21 07:05:00|1627.2|1626.9|1626.3|1626|1627.5|1627.2|1626.3|1626|227
1603264200000|2020-10-21 07:10:00|1626.2|1625.9|1624.9|1624.6|1626.4|1626.1|1623.9|1623.6|230
1603264500000|2020-10-21 07:15:00|1625|1624.7|1625.1|1624.8|1625.1|1624.8|1623.2|1622.9|174
1603264800000|2020-10-21 07:20:00|1625.2|1624.9|1623.7|1623.4|1625.2|1624.9|1623.3|1623|97
1603265100000|2020-10-21 07:25:00|1623.6|1623.3|1624.7|1624.4|1624.8|1624.5|1622.6|1622.3|100
1603265400000|2020-10-21 07:30:00|1624.8|1624.5|1625.3|1625|1625.5|1625.2|1623.2|1622.9|119
1603265700000|2020-10-21 07:35:00|1625.2|1624.9|1625.1|1624.8|1625.6|1625.3|1624.5|1624.2|40
1603266000000|2020-10-21 07:40:00|1625|1624.7|1623.3|1623|1625|1624.7|1622.8|1622.5|117
1603266300000|2020-10-21 07:45:00|1623.2|1622.9|1621.5|1621.2|1623.3|1623|1620.7|1620.4|336
1603266600000|2020-10-21 07:50:00|1621.6|1621.3|1622.1|1621.8|1622.2|1621.9|1620.3|1620|90
1603266900000|2020-10-21 07:55:00|1622.2|1621.9|1623|1622.7|1623.4|1623.1|1621.9|1621.6|65
1603267200000|2020-10-21 08:00:00|1623.1|1622.8|1622.1|1621.8|1623.6|1623.3|1621.7|1621.4|109
1603267500000|2020-10-21 08:05:00|1622|1621.7|1621.2|1620.9|1622.1|1621.8|1620.1|1619.8|152
1603267800000|2020-10-21 08:10:00|1621.1|1620.8|1622|1621.7|1622.4|1622.1|1620|1619.7|118
1603268100000|2020-10-21 08:15:00|1622.2|1621.9|1619.5|1619.2|1622.2|1621.9|1619.5|1619.2|117
1603268400000|2020-10-21 08:20:00|1619.4|1619.1|1616.3|1616|1619.9|1619.6|1615.5|1615.2|520
1603268700000|2020-10-21 08:25:00|1616.2|1615.9|1617.6|1617.3|1617.8|1617.5|1615.5|1615.2|249
1603269000000|2020-10-21 08:30:00|1617.4|1617.1|1618|1617.7|1618.1|1617.8|1616.2|1615.9|143
1603269300000|2020-10-21 08:35:00|1618.1|1617.8|1618.4|1618.1|1618.9|1618.6|1617.5|1617.2|161
1603269600000|2020-10-21 08:40:00|1618.3|1618|1617.2|1616.9|1618.5|1618.2|1616.9|1616.6|88
1603269900000|2020-10-21 08:45:00|1617|1616.7|1617.4|1617.1|1617.5|1617.2|1616.1|1615.8|113
1603270200000|2020-10-21 08:50:00|1617.2|1616.9|1616.5|1616.2|1617.3|1617|1616|1615.7|53
1603270500000|2020-10-21 08:55:00|1616.4|1616.1|1613.3|1613|1616.5|1616.2|1613.1|1612.8|538
1603270800000|2020-10-21 09:00:00|1613.4|1613.1|1615.4|1615.1|1615.4|1615.1|1612.5|1612.2|268
1603271100000|2020-10-21 09:05:00|1615.5|1615.2|1615.6|1615.3|1615.7|1615.4|1615|1614.7|69
1603271400000|2020-10-21 09:10:00|1615.5|1615.2|1615.6|1615.3|1616.3|1616|1615.1|1614.8|100
1603271700000|2020-10-21 09:15:00|1615.4|1615.1|1618|1617.7|1618|1617.7|1615.1|1614.8|110
1603272000000|2020-10-21 09:20:00|1617.9|1617.6|1618.7|1618.4|1618.8|1618.5|1617.3|1617|187
1603272300000|2020-10-21 09:25:00|1618.8|1618.5|1618.8|1618.5|1619.1|1618.8|1618.3|1618|91
1603272600000|2020-10-21 09:30:00|1618.9|1618.6|1618.5|1618.2|1619.4|1619.1|1618.3|1618|109
1603272900000|2020-10-21 09:35:00|1618.6|1618.3|1621|1620.7|1621|1620.7|1618.3|1618|168
1603273200000|2020-10-21 09:40:00|1621.1|1620.8|1621.4|1621.1|1621.6|1621.3|1621|1620.7|122
1603273500000|2020-10-21 09:45:00|1621.5|1621.2|1620.8|1620.5|1621.5|1621.2|1620.7|1620.4|48
1603273800000|2020-10-21 09:50:00|1620.7|1620.4|1620.5|1620.2|1621.6|1621.3|1620.2|1619.9|67
1603274100000|2020-10-21 09:55:00|1620.4|1620.1|1620.8|1620.5|1620.8|1620.5|1619.9|1619.6|53
1603274400000|2020-10-21 10:00:00|1620.7|1620.4|1620.5|1620.2|1621.4|1621.1|1620|1619.7|66
1603274700000|2020-10-21 10:05:00|1620.4|1620.1|1619.1|1618.8|1620.5|1620.2|1619.1|1618.8|72
1603275000000|2020-10-21 10:10:00|1619.2|1618.9|1619.5|1619.2|1620.3|1620|1619.1|1618.8|67
1603275300000|2020-10-21 10:15:00|1619.2|1618.9|1618.7|1618.4|1619.8|1619.5|1618.5|1618.2|88
1603275600000|2020-10-21 10:20:00|1618.6|1618.3|1619.8|1619.5|1620.9|1620.6|1618.6|1618.3|79
1603275900000|2020-10-21 10:25:00|1619.9|1619.6|1620.1|1619.8|1620.7|1620.4|1619.5|1619.2|72
1603276200000|2020-10-21 10:30:00|1620.2|1619.9|1619.3|1619|1620.5|1620.2|1618.8|1618.5|135
1603276500000|2020-10-21 10:35:00|1619.5|1619.2|1620.8|1620.5|1621.5|1621.2|1619.5|1619.2|264
1603276800000|2020-10-21 10:40:00|1620.6|1620.3|1618|1617.7|1621.1|1620.8|1617.9|1617.6|301
1603277100000|2020-10-21 10:45:00|1618.1|1617.8|1620.3|1620|1620.5|1620.2|1618|1617.7|129
1603277400000|2020-10-21 10:50:00|1620.2|1619.9|1619.2|1618.9|1620.7|1620.4|1618.9|1618.6|95
1603277700000|2020-10-21 10:55:00|1619.3|1619|1618.2|1617.9|1619.7|1619.4|1618.1|1617.8|57
1603278000000|2020-10-21 11:00:00|1618.1|1617.8|1616.7|1616.4|1618.3|1618|1615.4|1615.1|125
1603278300000|2020-10-21 11:05:00|1616.8|1616.5|1615.3|1615|1616.9|1616.6|1614.8|1614.5|152
1603278600000|2020-10-21 11:10:00|1615.4|1615.1|1615.1|1614.8|1616.1|1615.8|1614.9|1614.6|160
1603278900000|2020-10-21 11:15:00|1615.2|1614.9|1615.8|1615.5|1615.8|1615.5|1614.6|1614.3|111
1603279200000|2020-10-21 11:20:00|1615.7|1615.4|1615.8|1615.5|1616.1|1615.8|1615.5|1615.2|54
1603279500000|2020-10-21 11:25:00|1615.7|1615.4|1615|1614.7|1615.8|1615.5|1613|1612.7|143
1603279800000|2020-10-21 11:30:00|1615.1|1614.8|1615.5|1615.2|1616|1615.7|1614.2|1613.9|70
1603280100000|2020-10-21 11:35:00|1615.6|1615.3|1616.2|1615.9|1616.4|1616.1|1615.5|1615.2|161
1603280400000|2020-10-21 11:40:00|1616.1|1615.8|1616.1|1615.8|1617.4|1617.1|1615.8|1615.5|111
1603280700000|2020-10-21 11:45:00|1616|1615.7|1616.6|1616.3|1616.7|1616.4|1615.7|1615.4|106
1603281000000|2020-10-21 11:50:00|1616.5|1616.2|1617.1|1616.8|1617.2|1616.9|1616.2|1615.9|150
1603281300000|2020-10-21 11:55:00|1617|1616.7|1616.9|1616.6|1617.5|1617.2|1616.5|1616.2|148
1603281600000|2020-10-21 12:00:00|1617|1616.7|1617|1616.7|1617.4|1617.1|1616.5|1616.2|233
1603281900000|2020-10-21 12:05:00|1617.1|1616.8|1617.3|1617|1617.4|1617.1|1616|1615.7|89
1603282200000|2020-10-21 12:10:00|1617.2|1616.9|1617.1|1616.8|1617.8|1617.5|1616.1|1615.8|74
1603282500000|2020-10-21 12:15:00|1617.2|1616.9|1618.9|1618.6|1619|1618.7|1617.1|1616.8|169
1603282800000|2020-10-21 12:20:00|1619|1618.7|1619.3|1619|1620.5|1620.2|1618.7|1618.4|463
1603283100000|2020-10-21 12:25:00|1619.2|1618.9|1619.7|1619.4|1620.1|1619.8|1618.8|1618.5|322
1603283400000|2020-10-21 12:30:00|1619.6|1619.3|1618.7|1618.4|1619.8|1619.5|1618.6|1618.3|323
1603283700000|2020-10-21 12:35:00|1618.6|1618.3|1620.3|1620|1620.3|1620|1618.4|1618.1|387
1603284000000|2020-10-21 12:40:00|1620.2|1619.9|1618.4|1618.1|1620.2|1619.9|1618.3|1618|118
1603284300000|2020-10-21 12:45:00|1618.5|1618.2|1618.3|1618|1619.1|1618.8|1618|1617.7|113
1603284600000|2020-10-21 12:50:00|1618.1|1617.8|1619.2|1618.9|1619.3|1619|1617.9|1617.6|98
1603284900000|2020-10-21 12:55:00|1619.1|1618.8|1617.9|1617.6|1619.4|1619.1|1617.8|1617.5|190
1603285200000|2020-10-21 13:00:00|1617.8|1617.5|1619.1|1618.8|1619.3|1619|1617.6|1617.3|262
1603285500000|2020-10-21 13:05:00|1619|1618.7|1619.1|1618.8|1619.6|1619.3|1618.6|1618.3|119
1603285800000|2020-10-21 13:10:00|1619.3|1619|1620.2|1619.9|1620.7|1620.4|1619.3|1619|140
1603286100000|2020-10-21 13:15:00|1620.1|1619.8|1620.4|1620.1|1620.7|1620.4|1619.9|1619.6|131
1603286400000|2020-10-21 13:20:00|1620.2|1619.9|1620.1|1619.8|1620.6|1620.3|1619.7|1619.4|78
1603286700000|2020-10-21 13:25:00|1620|1619.7|1619.8|1619.5|1620.4|1620.1|1619.3|1619|442
1603287000000|2020-10-21 13:30:00|1620.1|1619.8|1623.1|1622.8|1624.9|1624.6|1619.9|1619.6|5070
1603287300000|2020-10-21 13:35:00|1623.2|1622.9|1620|1619.7|1623.9|1623.6|1617.8|1617.5|3465
1603287600000|2020-10-21 13:40:00|1620.3|1620|1623.5|1623.2|1623.9|1623.6|1620.3|1620|3444
1603287900000|2020-10-21 13:45:00|1623.7|1623.4|1621.4|1621.1|1624.9|1624.6|1621.3|1621|3107
1603288200000|2020-10-21 13:50:00|1621.3|1621|1619.1|1618.8|1622.5|1622.2|1619.1|1618.8|1955
1603288500000|2020-10-21 13:55:00|1619.2|1618.9|1621.1|1620.8|1621.7|1621.4|1618.1|1617.8|2013
1603288800000|2020-10-21 14:00:00|1621|1620.7|1621.9|1621.6|1622|1621.7|1618.4|1618.1|1727
1603289100000|2020-10-21 14:05:00|1622|1621.7|1622.8|1622.5|1625.2|1624.9|1622|1621.7|1926
1603289400000|2020-10-21 14:10:00|1622.9|1622.6|1622.8|1622.5|1623.3|1623|1620.6|1620.3|1258
1603289700000|2020-10-21 14:15:00|1622.9|1622.6|1621.1|1620.8|1623.6|1623.3|1620.1|1619.8|861
1603290000000|2020-10-21 14:20:00|1621.2|1620.9|1621.6|1621.3|1622.7|1622.4|1621|1620.7|847
1603290300000|2020-10-21 14:25:00|1621.5|1621.2|1620.4|1620.1|1622.4|1622.1|1619.5|1619.2|1291
1603290600000|2020-10-21 14:30:00|1620.2|1619.9|1620.7|1620.4|1622.3|1622|1619.8|1619.5|1593
1603290900000|2020-10-21 14:35:00|1620.8|1620.5|1622.3|1622|1622.3|1622|1619.9|1619.6|888
1603291200000|2020-10-21 14:40:00|1622.4|1622.1|1619.7|1619.4|1623.1|1622.8|1619.6|1619.3|1048
1603291500000|2020-10-21 14:45:00|1619.8|1619.5|1616.2|1615.9|1620.6|1620.3|1616.1|1615.8|1166
1603291800000|2020-10-21 14:50:00|1616.3|1616|1613.1|1612.8|1616.5|1616.2|1612.8|1612.5|1665
1603292100000|2020-10-21 14:55:00|1613|1612.7|1612.1|1611.8|1614.3|1614|1611.3|1611|1291
1603292400000|2020-10-21 15:00:00|1611.9|1611.6|1610.3|1610|1612.6|1612.3|1609.8|1609.5|1410
1603292700000|2020-10-21 15:05:00|1610.2|1609.9|1608.6|1608.3|1610.5|1610.2|1608.4|1608.1|1370
1603293000000|2020-10-21 15:10:00|1608.5|1608.2|1607.9|1607.6|1608.6|1608.3|1606.1|1605.8|1887
1603293300000|2020-10-21 15:15:00|1607.6|1607.3|1606.8|1606.5|1607.6|1607.3|1605.3|1605|2294
1603293600000|2020-10-21 15:20:00|1606.9|1606.6|1608.1|1607.8|1608.5|1608.2|1606.1|1605.8|1437
1603293900000|2020-10-21 15:25:00|1608.2|1607.9|1611.3|1611|1611.4|1611.1|1607.3|1607|1341
1603294200000|2020-10-21 15:30:00|1611.2|1610.9|1611.9|1611.6|1612.6|1612.3|1611|1610.7|1453
1603294500000|2020-10-21 15:35:00|1612|1611.7|1612.8|1612.5|1613.4|1613.1|1611.6|1611.3|1388
1603294800000|2020-10-21 15:40:00|1612.9|1612.6|1611.5|1611.2|1613.4|1613.1|1611.1|1610.8|2063
1603295100000|2020-10-21 15:45:00|1611.6|1611.3|1611.7|1611.4|1612.3|1612|1610.2|1609.9|1814
1603295400000|2020-10-21 15:50:00|1611.6|1611.3|1610.5|1610.2|1612.3|1612|1610.3|1610|1150
1603295700000|2020-10-21 15:55:00|1610.6|1610.3|1607.1|1606.8|1610.9|1610.6|1605.9|1605.6|4062
1603296000000|2020-10-21 16:00:00|1607.2|1606.9|1607.2|1606.9|1608.3|1608|1606.7|1606.4|1942
1603296300000|2020-10-21 16:05:00|1607.3|1607|1608.7|1608.4|1609|1608.7|1606.4|1606.1|915
1603296600000|2020-10-21 16:10:00|1608.8|1608.5|1607.8|1607.5|1608.8|1608.5|1605.8|1605.5|1202
1603296900000|2020-10-21 16:15:00|1607.7|1607.4|1606.5|1606.2|1608.2|1607.9|1606.5|1606.2|1973
1603297200000|2020-10-21 16:20:00|1606.4|1606.1|1616.8|1616.5|1618|1617.7|1606.3|1606|5976
1603297500000|2020-10-21 16:25:00|1616.7|1616.4|1612.9|1612.6|1616.8|1616.5|1612.2|1611.9|2265
1603297800000|2020-10-21 16:30:00|1612.7|1612.4|1609|1608.7|1613.4|1613.1|1608.9|1608.6|2203
1603298100000|2020-10-21 16:35:00|1608.9|1608.6|1609.9|1609.6|1610.4|1610.1|1607.5|1607.2|1261
1603298400000|2020-10-21 16:40:00|1610|1609.7|1609.3|1609|1610.5|1610.2|1608.4|1608.1|1248
1603298700000|2020-10-21 16:45:00|1609.4|1609.1|1606.9|1606.6|1610|1609.7|1606.5|1606.2|1333
1603299000000|2020-10-21 16:50:00|1606.8|1606.5|1606.6|1606.3|1608.8|1608.5|1606.1|1605.8|824
1603299300000|2020-10-21 16:55:00|1606.5|1606.2|1606.7|1606.4|1607.7|1607.4|1605|1604.7|1265
1603299600000|2020-10-21 17:00:00|1606.6|1606.3|1609.3|1609|1609.5|1609.2|1606|1605.7|922
1603299900000|2020-10-21 17:05:00|1609.4|1609.1|1606.9|1606.6|1609.5|1609.2|1606.3|1606|892
1603300200000|2020-10-21 17:10:00|1606.8|1606.5|1606.5|1606.2|1608|1607.7|1606|1605.7|835
1603300500000|2020-10-21 17:15:00|1606.6|1606.3|1607.5|1607.2|1609.2|1608.9|1606.6|1606.3|979
1603300800000|2020-10-21 17:20:00|1607.3|1607|1607.9|1607.6|1608.3|1608|1606.1|1605.8|440
1603301100000|2020-10-21 17:25:00|1608|1607.7|1609|1608.7|1609.5|1609.2|1607.5|1607.2|704
1603301400000|2020-10-21 17:30:00|1609.1|1608.8|1609.7|1609.4|1610.1|1609.8|1608.4|1608.1|709
1603301700000|2020-10-21 17:35:00|1609.8|1609.5|1607.5|1607.2|1609.9|1609.6|1607|1606.7|704
1603302000000|2020-10-21 17:40:00|1607.7|1607.4|1608.5|1608.2|1609.6|1609.3|1607.6|1607.3|581
1603302300000|2020-10-21 17:45:00|1608.6|1608.3|1610.5|1610.2|1610.7|1610.4|1608.1|1607.8|548
1603302600000|2020-10-21 17:50:00|1610.6|1610.3|1610.1|1609.8|1612.3|1612|1610|1609.7|778
1603302900000|2020-10-21 17:55:00|1610|1609.7|1609|1608.7|1610.6|1610.3|1608.3|1608|934
1603303200000|2020-10-21 18:00:00|1609.2|1608.9|1609.5|1609.2|1611.3|1611|1608.3|1608|1086
1603303500000|2020-10-21 18:05:00|1609.4|1609.1|1610|1609.7|1610.7|1610.4|1609|1608.7|868
1603303800000|2020-10-21 18:10:00|1610.1|1609.8|1611.4|1611.1|1611.9|1611.6|1609.2|1608.9|827
1603304100000|2020-10-21 18:15:00|1611.5|1611.2|1610.7|1610.4|1612.3|1612|1610.2|1609.9|604
1603304400000|2020-10-21 18:20:00|1610.6|1610.3|1610.9|1610.6|1611.2|1610.9|1609.1|1608.8|728
1603304700000|2020-10-21 18:25:00|1611|1610.7|1612.4|1612.1|1613.3|1613|1610.4|1610.1|1638
1603305000000|2020-10-21 18:30:00|1612.5|1612.2|1612.6|1612.3|1613.4|1613.1|1611.8|1611.5|821
1603305300000|2020-10-21 18:35:00|1612.4|1612.1|1612|1611.7|1613.4|1613.1|1611.7|1611.4|866
1603305600000|2020-10-21 18:40:00|1611.9|1611.6|1613.4|1613.1|1613.9|1613.6|1611.9|1611.6|633
1603305900000|2020-10-21 18:45:00|1613.5|1613.2|1612.9|1612.6|1614.2|1613.9|1612.9|1612.6|828
1603306200000|2020-10-21 18:50:00|1612.8|1612.5|1612.8|1612.5|1613.6|1613.3|1612.1|1611.8|676
1603306500000|2020-10-21 18:55:00|1612.7|1612.4|1614.5|1614.2|1614.8|1614.5|1612.4|1612.1|964
1603306800000|2020-10-21 19:00:00|1614.6|1614.3|1613|1612.7|1615.1|1614.8|1612.8|1612.5|776
1603307100000|2020-10-21 19:05:00|1613.1|1612.8|1611.6|1611.3|1614|1613.7|1611|1610.7|1375
1603307400000|2020-10-21 19:10:00|1611.5|1611.2|1610.3|1610|1611.6|1611.3|1610|1609.7|1125
1603307700000|2020-10-21 19:15:00|1610.2|1609.9|1609.4|1609.1|1611.2|1610.9|1608.2|1607.9|778
1603308000000|2020-10-21 19:20:00|1609.3|1609|1610|1609.7|1611.1|1610.8|1609.2|1608.9|729
1603308300000|2020-10-21 19:25:00|1609.9|1609.6|1611.9|1611.6|1611.9|1611.6|1609.8|1609.5|1551
1603308600000|2020-10-21 19:30:00|1611.8|1611.5|1608.5|1608.2|1612.5|1612.2|1607.6|1607.3|1462
1603308900000|2020-10-21 19:35:00|1608.7|1608.4|1607.7|1607.4|1609.8|1609.5|1607.3|1607|1264
1603309200000|2020-10-21 19:40:00|1607.6|1607.3|1605.4|1605.1|1608.3|1608|1605.3|1605|1470
1603309500000|2020-10-21 19:45:00|1605.2|1604.9|1603.4|1603.1|1605.2|1604.9|1603.2|1602.9|2263
1603309800000|2020-10-21 19:50:00|1603|1602.7|1605.5|1605.2|1606.1|1605.8|1603|1602.7|2217
1603310100000|2020-10-21 19:55:00|1605.8|1605.5|1602.9|1602.6|1606.8|1606.5|1602.7|1602.4|8230
1603310400000|2020-10-21 20:00:00|1603.2|1602.9|1606.7|1606.4|1606.7|1606.4|1603.2|1602.9|4233
1603310700000|2020-10-21 20:05:00|1606.8|1606.5|1608.4|1608.1|1609.3|1609|1606.3|1606|2119
1603311000000|2020-10-21 20:10:00|1608.7|1608.4|1605.9|1605.1|1608.8|1608.5|1605|1604.7|1204
1603311300000|2020-10-21 20:15:00|1606|1605.2|1606|1605.2|1606.5|1605.7|1605.8|1605|0
1603311600000|2020-10-21 20:20:00|1606.1|1605.3|1606.2|1605.4|1606.2|1605.4|1605.9|1605.1|0
1603311900000|2020-10-21 20:25:00|1606.1|1605.3|1605.5|1604.7|1606.1|1605.3|1605.5|1604.7|0
1603312200000|2020-10-21 20:30:00|1605.6|1604.8|1607.4|1607.1|1607.6|1607.3|1605.1|1604.8|364
1603312500000|2020-10-21 20:35:00|1607.5|1607.2|1607.1|1606.8|1607.5|1607.2|1606.4|1606.1|95
1603312800000|2020-10-21 20:40:00|1607.2|1606.9|1606.6|1606.3|1607.2|1606.9|1606.4|1606.1|144
1603313100000|2020-10-21 20:45:00|1606.7|1606.4|1606.1|1605.8|1606.8|1606.5|1605.7|1605.4|137
1603313400000|2020-10-21 20:50:00|1606|1605.7|1606.4|1606.1|1606.9|1606.6|1605.9|1605.6|220
1603313700000|2020-10-21 20:55:00|1606.3|1606|1606.6|1605.8|1607|1606.7|1606|1605.7|140
1603314000000|2020-10-21 21:00:00|1606.7|1605.9|1606.6|1605.8|1606.7|1605.9|1606.6|1605.8|0
1603314300000|2020-10-21 21:05:00|1606.7|1605.9|1606.7|1605.9|1606.8|1606|1606.6|1605.8|0
1603314600000|2020-10-21 21:10:00|1606.8|1606|1606.9|1606.1|1606.9|1606.1|1606.8|1606|0
1603314900000|2020-10-21 21:15:00|1606.8|1606|1606.7|1605.9|1606.8|1606|1606.7|1605.9|0
1603315200000|2020-10-21 21:20:00|1606.8|1606|1606.8|1606|1607.1|1606.3|1606.8|1606|0
1603315500000|2020-10-21 21:25:00|1607|1606.2|1606.7|1605.9|1607|1606.2|1606.7|1605.9|0
1603315800000|2020-10-21 21:30:00|1606.8|1606|1605.8|1605|1606.9|1606.1|1605.4|1604.6|0
1603316100000|2020-10-21 21:35:00|1605.9|1605.1|1606|1605.2|1606.7|1605.9|1605.9|1605.1|0
1603316400000|2020-10-21 21:40:00|1606.1|1605.3|1606.1|1605.3|1606.2|1605.4|1605.8|1605|0
1603316700000|2020-10-21 21:45:00|1606.2|1605.4|1606|1605.2|1606.2|1605.4|1605.8|1605|0
1603317000000|2020-10-21 21:50:00|1606.1|1605.3|1606.3|1605.5|1606.3|1605.5|1606.1|1605.3|0
1603317300000|2020-10-21 21:55:00|1606.2|1605.4|1606.2|1605.4|1606.5|1605.7|1606.1|1605.3|0
1603317600000|2020-10-21 22:00:00|1605.6|1604.8|1604.8|1604.5|1606.1|1605.8|1604.3|1604|187
1603317900000|2020-10-21 22:05:00|1604.9|1604.6|1604.7|1604.4|1604.9|1604.6|1604.3|1604|16
1603318200000|2020-10-21 22:10:00|1604.8|1604.5|1605.4|1605.1|1605.5|1605.2|1604.7|1604.4|64
1603318500000|2020-10-21 22:15:00|1605.5|1605.2|1606.4|1606.1|1606.5|1606.2|1605.5|1605.2|135
1603318800000|2020-10-21 22:20:00|1606.5|1606.2|1606.3|1606|1607.1|1606.8|1606.1|1605.8|115
1603319100000|2020-10-21 22:25:00|1606.2|1605.9|1606.7|1606.4|1607.1|1606.8|1606.1|1605.8|104
1603319400000|2020-10-21 22:30:00|1606.8|1606.5|1606.5|1606.2|1607|1606.7|1606.3|1606|59
1603319700000|2020-10-21 22:35:00|1606.6|1606.3|1606|1605.7|1606.7|1606.4|1605.9|1605.6|110
1603320000000|2020-10-21 22:40:00|1606.1|1605.8|1607.1|1606.8|1607.1|1606.8|1606|1605.7|68
1603320300000|2020-10-21 22:45:00|1607|1606.7|1607.2|1606.9|1607.4|1607.1|1606.5|1606.2|60
1603320600000|2020-10-21 22:50:00|1607.3|1607|1605.9|1605.6|1607.3|1607|1605.8|1605.5|183
1603320900000|2020-10-21 22:55:00|1606|1605.7|1604.4|1604.1|1606.5|1606.2|1604.2|1603.9|174
1603321200000|2020-10-21 23:00:00|1604.6|1604.3|1604.7|1604.4|1605.1|1604.8|1604.4|1604.1|48
1603321500000|2020-10-21 23:05:00|1605|1604.7|1605.4|1605.1|1605.5|1605.2|1604.8|1604.5|33
1603321800000|2020-10-21 23:10:00|1605.3|1605|1606.5|1606.2|1606.5|1606.2|1605.3|1605|20
1603322100000|2020-10-21 23:15:00|1606.6|1606.3|1605.9|1605.6|1606.8|1606.5|1605.7|1605.4|146
1603322400000|2020-10-21 23:20:00|1605.5|1605.2|1603.8|1603.5|1605.7|1605.4|1602.9|1602.6|264
1603322700000|2020-10-21 23:25:00|1604|1603.7|1603.7|1603.4|1604.6|1604.3|1603.5|1603.2|62
1603323000000|2020-10-21 23:30:00|1603.9|1603.6|1603.5|1603.2|1604.2|1603.9|1603.3|1603|17
1603323300000|2020-10-21 23:35:00|1603.4|1603.1|1593.8|1593.5|1603.7|1603.4|1590.2|1589.9|1216
1603323600000|2020-10-21 23:40:00|1594|1593.7|1595|1594.7|1597.3|1597|1593.6|1593.3|643
1603323900000|2020-10-21 23:45:00|1595.2|1594.9|1593|1592.7|1595.8|1595.5|1590.1|1589.8|485
1603324200000|2020-10-21 23:50:00|1593.1|1592.8|1595.7|1595.4|1596.1|1595.8|1592.7|1592.4|373
1603324500000|2020-10-21 23:55:00|1595.8|1595.5|1597.3|1597|1597.7|1597.4|1595.8|1595.5|289
1603324800000|2020-10-22 00:00:00|1597.2|1596.9|1598.1|1597.8|1599|1598.7|1596.6|1596.3|237
1603325100000|2020-10-22 00:05:00|1598.2|1597.9|1596.8|1596.5|1598.4|1598.1|1595.8|1595.5|86
1603325400000|2020-10-22 00:10:00|1597.1|1596.8|1592.3|1592|1597.5|1597.2|1591.6|1591.3|237
1603325700000|2020-10-22 00:15:00|1592.4|1592.1|1594.7|1594.4|1595.4|1595.1|1592.2|1591.9|178
1603326000000|2020-10-22 00:20:00|1594.8|1594.5|1595.6|1595.3|1596.2|1595.9|1594.8|1594.5|84
1603326300000|2020-10-22 00:25:00|1595.5|1595.2|1596|1595.7|1596.8|1596.5|1595.5|1595.2|163
1603326600000|2020-10-22 00:30:00|1595.9|1595.6|1596.1|1595.8|1596.8|1596.5|1594.4|1594.1|107
1603326900000|2020-10-22 00:35:00|1596|1595.7|1595.5|1595.2|1596.5|1596.2|1595.5|1595.2|34
1603327200000|2020-10-22 00:40:00|1595.6|1595.3|1595.8|1595.5|1596.2|1595.9|1595.5|1595.2|23
1603327500000|2020-10-22 00:45:00|1595.9|1595.6|1598|1597.7|1598|1597.7|1595.6|1595.3|136
1603327800000|2020-10-22 00:50:00|1598.1|1597.8|1597.7|1597.4|1598.2|1597.9|1597.6|1597.3|22
1603328100000|2020-10-22 00:55:00|1597.8|1597.5|1598.4|1598.1|1598.7|1598.4|1597.6|1597.3|43
1603328400000|2020-10-22 01:00:00|1598.6|1598.3|1598|1597.7|1598.6|1598.3|1597.5|1597.2|44
1603328700000|2020-10-22 01:05:00|1597.9|1597.6|1597.5|1597.2|1597.9|1597.6|1597.2|1596.9|29
1603329000000|2020-10-22 01:10:00|1597.6|1597.3|1598.2|1597.9|1598.5|1598.2|1597.6|1597.3|4
1603329300000|2020-10-22 01:15:00|1598.3|1598|1598.5|1598.2|1598.6|1598.3|1598|1597.7|19
1603329600000|2020-10-22 01:20:00|1598.6|1598.3|1598.5|1598.2|1599.2|1598.9|1598.4|1598.1|34
1603329900000|2020-10-22 01:25:00|1598.6|1598.3|1595.6|1595.3|1598.6|1598.3|1595|1594.7|73
1603330200000|2020-10-22 01:30:00|1595.7|1595.4|1596.8|1596.5|1597.9|1597.6|1595.4|1595.1|33
1603330500000|2020-10-22 01:35:00|1596.9|1596.6|1597|1596.7|1597.4|1597.1|1596.4|1596.1|97
1603330800000|2020-10-22 01:40:00|1596.9|1596.6|1596.6|1596.3|1597.1|1596.8|1596|1595.7|16
1603331100000|2020-10-22 01:45:00|1596.7|1596.4|1596.2|1595.9|1596.8|1596.5|1595.6|1595.3|30
1603331400000|2020-10-22 01:50:00|1596.3|1596|1596.8|1596.5|1597.2|1596.9|1596.2|1595.9|8
1603331700000|2020-10-22 01:55:00|1596.7|1596.4|1596.9|1596.6|1596.9|1596.6|1595.5|1595.2|85
1603332000000|2020-10-22 02:00:00|1597|1596.7|1595.7|1595.4|1597.1|1596.8|1595.7|1595.4|15
1603332300000|2020-10-22 02:05:00|1595.9|1595.6|1595.6|1595.3|1596.7|1596.4|1595.4|1595.1|30
1603332600000|2020-10-22 02:10:00|1595.5|1595.2|1595.8|1595.5|1595.9|1595.6|1595.4|1595.1|11
1603332900000|2020-10-22 02:15:00|1595.6|1595.3|1595.4|1595.1|1596.3|1596|1594.9|1594.6|33
1603333200000|2020-10-22 02:20:00|1595.3|1595|1594.4|1594.1|1595.9|1595.6|1593.7|1593.4|36
1603333500000|2020-10-22 02:25:00|1594.7|1594.4|1594.4|1594.1|1595|1594.7|1594.3|1594|57
1603333800000|2020-10-22 02:30:00|1594.5|1594.2|1594.5|1594.2|1594.7|1594.4|1592.9|1592.6|48
1603334100000|2020-10-22 02:35:00|1594.3|1594|1594.3|1594|1594.9|1594.6|1594.3|1594|10
1603334400000|2020-10-22 02:40:00|1594.4|1594.1|1595.7|1595.4|1595.7|1595.4|1593.7|1593.4|11
1603334700000|2020-10-22 02:45:00|1595.8|1595.5|1595.3|1595|1596.1|1595.8|1595|1594.7|27
1603335000000|2020-10-22 02:50:00|1595.2|1594.9|1595.2|1594.9|1595.5|1595.2|1595|1594.7|5
1603335300000|2020-10-22 02:55:00|1595.3|1595|1595.1|1594.8|1595.5|1595.2|1594.5|1594.2|8
1603335600000|2020-10-22 03:00:00|1595.2|1594.9|1595.7|1595.4|1596.2|1595.9|1595.2|1594.9|24
1603335900000|2020-10-22 03:05:00|1595.5|1595.2|1595.7|1595.4|1595.8|1595.5|1595.1|1594.8|17
1603336200000|2020-10-22 03:10:00|1595.6|1595.3|1595.1|1594.8|1595.6|1595.3|1594.5|1594.2|15
1603336500000|2020-10-22 03:15:00|1595.4|1595.1|1595.6|1595.3|1596.2|1595.9|1595.3|1595|18
1603336800000|2020-10-22 03:20:00|1595.5|1595.2|1595.2|1594.9|1595.5|1595.2|1595.1|1594.8|7
1603337100000|2020-10-22 03:25:00|1595.1|1594.8|1594.6|1594.3|1595.2|1594.9|1594.6|1594.3|2
1603337400000|2020-10-22 03:30:00|1594.5|1594.2|1594.7|1594.4|1595|1594.7|1594.4|1594.1|10
1603337700000|2020-10-22 03:35:00|1594.6|1594.3|1594.6|1594.3|1594.9|1594.6|1594.3|1594|8
1603338000000|2020-10-22 03:40:00|1594.7|1594.4|1595.4|1595.1|1595.4|1595.1|1594.7|1594.4|7
1603338300000|2020-10-22 03:45:00|1595.5|1595.2|1594.8|1594.5|1595.7|1595.4|1594.8|1594.5|8
1603338600000|2020-10-22 03:50:00|1594.9|1594.6|1594.3|1594|1595|1594.7|1594|1593.7|13
1603338900000|2020-10-22 03:55:00|1594.2|1593.9|1592.7|1592.4|1594.2|1593.9|1592.7|1592.4|42
1603339200000|2020-10-22 04:00:00|1592.6|1592.3|1593.1|1592.8|1593.2|1592.9|1592.5|1592.2|44
1603339500000|2020-10-22 04:05:00|1592.9|1592.6|1593.5|1593.2|1593.5|1593.2|1592.7|1592.4|40
1603339800000|2020-10-22 04:10:00|1593.4|1593.1|1594|1593.7|1594.3|1594|1593.4|1593.1|31
1603340100000|2020-10-22 04:15:00|1594.1|1593.8|1594.2|1593.9|1594.3|1594|1593.9|1593.6|17
1603340400000|2020-10-22 04:20:00|1594.5|1594.2|1594|1593.7|1594.6|1594.3|1593.8|1593.5|11
1603340700000|2020-10-22 04:25:00|1594.1|1593.8|1594.2|1593.9|1594.3|1594|1593.8|1593.5|7
1603341000000|2020-10-22 04:30:00|1594.1|1593.8|1593.5|1593.2|1594.1|1593.8|1593.5|1593.2|21
1603341300000|2020-10-22 04:35:00|1593.6|1593.3|1593.7|1593.4|1593.8|1593.5|1593.4|1593.1|3
1603341600000|2020-10-22 04:40:00|1593.6|1593.3|1594.1|1593.8|1594.1|1593.8|1593.6|1593.3|6
1603341900000|2020-10-22 04:45:00|1594.2|1593.9|1594.2|1593.9|1594.2|1593.9|1593.9|1593.6|15
1603342200000|2020-10-22 04:50:00|1594.1|1593.8|1593.9|1593.6|1594.2|1593.9|1593.6|1593.3|4
1603342500000|2020-10-22 04:55:00|1593.8|1593.5|1594|1593.7|1594|1593.7|1593.2|1592.9|24
1603342800000|2020-10-22 05:00:00|1593.9|1593.6|1594.7|1594.4|1594.9|1594.6|1593.4|1593.1|54
1603343100000|2020-10-22 05:05:00|1594.8|1594.5|1596.7|1596.4|1596.8|1596.5|1594.5|1594.2|77
1603343400000|2020-10-22 05:10:00|1596.6|1596.3|1596.9|1596.6|1597.2|1596.9|1596.3|1596|50
1603343700000|2020-10-22 05:15:00|1597|1596.7|1596.8|1596.5|1597.3|1597|1596.4|1596.1|33
1603344000000|2020-10-22 05:20:00|1596.9|1596.6|1597|1596.7|1597.1|1596.8|1596.9|1596.6|6
1603344300000|2020-10-22 05:25:00|1597.1|1596.8|1599.1|1598.8|1599.3|1599|1597.1|1596.8|88
1603344600000|2020-10-22 05:30:00|1599|1598.7|1598.3|1598|1599.2|1598.9|1598.2|1597.9|47
1603344900000|2020-10-22 05:35:00|1598.4|1598.1|1598.1|1597.8|1598.4|1598.1|1597.8|1597.5|19
1603345200000|2020-10-22 05:40:00|1598.2|1597.9|1598.4|1598.1|1598.7|1598.4|1598.1|1597.8|22
1603345500000|2020-10-22 05:45:00|1598.5|1598.2|1597.1|1596.8|1598.5|1598.2|1597.1|1596.8|42
1603345800000|2020-10-22 05:50:00|1597|1596.7|1596.5|1596.2|1597.2|1596.9|1596.2|1595.9|67
1603346100000|2020-10-22 05:55:00|1596.4|1596.1|1596.6|1596.3|1597.2|1596.9|1596.2|1595.9|23
1603346400000|2020-10-22 06:00:00|1596.8|1596.5|1597.8|1597.5|1598.2|1597.9|1596.8|1596.5|42
1603346700000|2020-10-22 06:05:00|1597.9|1597.6|1598.7|1598.4|1599.1|1598.8|1597.6|1597.3|18
1603347000000|2020-10-22 06:10:00|1598.8|1598.5|1599.1|1598.8|1599.5|1599.2|1598.4|1598.1|36
1603347300000|2020-10-22 06:15:00|1599.2|1598.9|1599.7|1599.4|1600.1|1599.8|1599|1598.7|43
1603347600000|2020-10-22 06:20:00|1599.6|1599.3|1599.1|1598.8|1599.8|1599.5|1599.1|1598.8|58
1603347900000|2020-10-22 06:25:00|1599|1598.7|1598|1597.7|1599.1|1598.8|1598|1597.7|18
1603348200000|2020-10-22 06:30:00|1598.1|1597.8|1598.2|1597.9|1599|1598.7|1598.1|1597.8|29
1603348500000|2020-10-22 06:35:00|1598.3|1598|1597.7|1597.4|1598.6|1598.3|1597.5|1597.2|64
1603348800000|2020-10-22 06:40:00|1597.6|1597.3|1598.6|1598.3|1599|1598.7|1597.6|1597.3|16
1603349100000|2020-10-22 06:45:00|1598.7|1598.4|1598|1597.7|1598.7|1598.4|1597.3|1597|78
1603349400000|2020-10-22 06:50:00|1597.7|1597.4|1596.6|1596.3|1598|1597.7|1596.6|1596.3|42
1603349700000|2020-10-22 06:55:00|1596.7|1596.4|1597.8|1597.5|1598|1597.7|1596.4|1596.1|68
1603350000000|2020-10-22 07:00:00|1597.7|1597.4|1594.6|1594.3|1598.5|1598.2|1594.6|1594.3|243
1603350300000|2020-10-22 07:05:00|1594.7|1594.4|1594.4|1594.1|1595.6|1595.3|1593.6|1593.3|195
1603350600000|2020-10-22 07:10:00|1594.3|1594|1593.3|1593|1594.3|1594|1592.3|1592|162
1603350900000|2020-10-22 07:15:00|1593.2|1592.9|1594.3|1594|1595.3|1595|1592.9|1592.6|52
1603351200000|2020-10-22 07:20:00|1594.2|1593.9|1595.2|1594.9|1595.7|1595.4|1592.8|1592.5|138
1603351500000|2020-10-22 07:25:00|1595.3|1595|1595.9|1595.6|1596|1595.7|1594.4|1594.1|23
1603351800000|2020-10-22 07:30:00|1595.8|1595.5|1597.2|1596.9|1597.3|1597|1594.7|1594.4|41
1603352100000|2020-10-22 07:35:00|1597.1|1596.8|1596.9|1596.6|1598|1597.7|1596.8|1596.5|39
1603352400000|2020-10-22 07:40:00|1597|1596.7|1596.6|1596.3|1597.4|1597.1|1596.2|1595.9|47
1603352700000|2020-10-22 07:45:00|1596.4|1596.1|1596.6|1596.3|1597.1|1596.8|1594.9|1594.6|70
1603353000000|2020-10-22 07:50:00|1596.4|1596.1|1597.7|1597.4|1598|1597.7|1596.2|1595.9|27
1603353300000|2020-10-22 07:55:00|1597.8|1597.5|1599.7|1599.4|1600|1599.7|1597.7|1597.4|78
1603353600000|2020-10-22 08:00:00|1599.6|1599.3|1599.8|1599.5|1600|1599.7|1598.9|1598.6|50
1603353900000|2020-10-22 08:05:00|1599.7|1599.4|1599.4|1599.1|1600.1|1599.8|1598.9|1598.6|75
1603354200000|2020-10-22 08:10:00|1599.5|1599.2|1599|1598.7|1599.8|1599.5|1598.4|1598.1|57
1603354500000|2020-10-22 08:15:00|1599.2|1598.9|1599.4|1599.1|1600|1599.7|1598.8|1598.5|23
1603354800000|2020-10-22 08:20:00|1599.5|1599.2|1601.7|1601.4|1601.8|1601.5|1599.3|1599|106
1603355100000|2020-10-22 08:25:00|1601.8|1601.5|1605.1|1604.8|1605.3|1605|1601.8|1601.5|258
1603355400000|2020-10-22 08:30:00|1605.2|1604.9|1604.1|1603.8|1605.6|1605.3|1604.1|1603.8|189
1603355700000|2020-10-22 08:35:00|1604|1603.7|1603.5|1603.2|1604.2|1603.9|1603|1602.7|67
1603356000000|2020-10-22 08:40:00|1603.4|1603.1|1602.9|1602.6|1603.5|1603.2|1602.7|1602.4|82
1603356300000|2020-10-22 08:45:00|1603.1|1602.8|1603.3|1603|1603.4|1603.1|1602.1|1601.8|296
1603356600000|2020-10-22 08:50:00|1603.2|1602.9|1604.6|1604.3|1604.7|1604.4|1603.2|1602.9|158
1603356900000|2020-10-22 08:55:00|1604.7|1604.4|1604.3|1604|1605.2|1604.9|1604.1|1603.8|154
1603357200000|2020-10-22 09:00:00|1604.4|1604.1|1604.3|1604|1604.8|1604.5|1604.1|1603.8|124
1603357500000|2020-10-22 09:05:00|1604.4|1604.1|1604.6|1604.3|1604.7|1604.4|1604.2|1603.9|125
1603357800000|2020-10-22 09:10:00|1604.5|1604.2|1603.4|1603.1|1604.7|1604.4|1603.3|1603|122
1603358100000|2020-10-22 09:15:00|1603.3|1603|1604.1|1603.8|1604.2|1603.9|1603.1|1602.8|62
1603358400000|2020-10-22 09:20:00|1604|1603.7|1603.6|1603.3|1604.2|1603.9|1603.3|1603|44
1603358700000|2020-10-22 09:25:00|1603.7|1603.4|1604.1|1603.8|1604.5|1604.2|1603.5|1603.2|95
1603359000000|2020-10-22 09:30:00|1604|1603.7|1604.1|1603.8|1604.6|1604.3|1603.8|1603.5|119
1603359300000|2020-10-22 09:35:00|1604.2|1603.9|1605.1|1604.8|1605.8|1605.5|1603.7|1603.4|176
1603359600000|2020-10-22 09:40:00|1604.9|1604.6|1605.7|1605.4|1606|1605.7|1604.9|1604.6|113
1603359900000|2020-10-22 09:45:00|1605.8|1605.5|1604.6|1604.3|1606|1605.7|1604.6|1604.3|91
1603360200000|2020-10-22 09:50:00|1604.7|1604.4|1605.8|1605.5|1605.9|1605.6|1604.7|1604.4|91
1603360500000|2020-10-22 09:55:00|1606.1|1605.8|1605.5|1605.2|1606.5|1606.2|1605.1|1604.8|97
1603360800000|2020-10-22 10:00:00|1605.6|1605.3|1604.2|1603.9|1605.7|1605.4|1603.4|1603.1|135
1603361100000|2020-10-22 10:05:00|1604|1603.7|1603.4|1603.1|1604.1|1603.8|1602.8|1602.5|49
1603361400000|2020-10-22 10:10:00|1603.2|1602.9|1604.1|1603.8|1604.6|1604.3|1603.2|1602.9|225
1603361700000|2020-10-22 10:15:00|1604.2|1603.9|1607.2|1606.9|1607.7|1607.4|1603.9|1603.6|393
1603362000000|2020-10-22 10:20:00|1607.1|1606.8|1608|1607.7|1609.1|1608.8|1607.1|1606.8|326
1603362300000|2020-10-22 10:25:00|1608.1|1607.8|1608.2|1607.9|1608.7|1608.4|1606.9|1606.6|145
1603362600000|2020-10-22 10:30:00|1608.3|1608|1607|1606.7|1608.9|1608.6|1606.6|1606.3|335
1603362900000|2020-10-22 10:35:00|1606.9|1606.6|1605.6|1605.3|1608.1|1607.8|1605.5|1605.2|216
1603363200000|2020-10-22 10:40:00|1605.7|1605.4|1606.6|1606.3|1607.1|1606.8|1604.9|1604.6|264
1603363500000|2020-10-22 10:45:00|1606.4|1606.1|1607.7|1607.4|1608.9|1608.6|1606.4|1606.1|226
1603363800000|2020-10-22 10:50:00|1607.6|1607.3|1608.7|1608.4|1609.1|1608.8|1607.1|1606.8|282
1603364100000|2020-10-22 10:55:00|1608.8|1608.5|1608.5|1608.2|1609.3|1609|1608.3|1608|290
1603364400000|2020-10-22 11:00:00|1608.6|1608.3|1608.3|1608|1609.3|1609|1608|1607.7|165
1603364700000|2020-10-22 11:05:00|1608.4|1608.1|1609|1608.7|1610.1|1609.8|1608.4|1608.1|202
1603365000000|2020-10-22 11:10:00|1609.1|1608.8|1608.9|1608.6|1609.5|1609.2|1608.3|1608|131
1603365300000|2020-10-22 11:15:00|1609|1608.7|1609.9|1609.6|1610.2|1609.9|1608.5|1608.2|201
1603365600000|2020-10-22 11:20:00|1609.8|1609.5|1610.5|1610.2|1611.9|1611.6|1609.8|1609.5|321
1603365900000|2020-10-22 11:25:00|1610.4|1610.1|1610|1609.7|1610.5|1610.2|1609.5|1609.2|200
1603366200000|2020-10-22 11:30:00|1610.1|1609.8|1609.4|1609.1|1610.8|1610.5|1609.3|1609|228
1603366500000|2020-10-22 11:35:00|1609.3|1609|1609|1608.7|1609.3|1609|1607.9|1607.6|261
1603366800000|2020-10-22 11:40:00|1608.9|1608.6|1609.5|1609.2|1609.6|1609.3|1608.7|1608.4|114
1603367100000|2020-10-22 11:45:00|1609.6|1609.3|1610.9|1610.6|1611.3|1611|1609.4|1609.1|155
1603367400000|2020-10-22 11:50:00|1610.8|1610.5|1610.8|1610.5|1611.2|1610.9|1610.3|1610|102
1603367700000|2020-10-22 11:55:00|1610.7|1610.4|1610.7|1610.4|1610.9|1610.6|1609.3|1609|122
1603368000000|2020-10-22 12:00:00|1610.9|1610.6|1612.5|1612.2|1612.5|1612.2|1610.4|1610.1|391
1603368300000|2020-10-22 12:05:00|1612.4|1612.1|1610.4|1610.1|1612.4|1612.1|1609.5|1609.2|235
1603368600000|2020-10-22 12:10:00|1610.5|1610.2|1610.3|1610|1611.2|1610.9|1610.1|1609.8|134
1603368900000|2020-10-22 12:15:00|1610.4|1610.1|1609.6|1609.3|1610.4|1610.1|1609|1608.7|248
1603369200000|2020-10-22 12:20:00|1609.7|1609.4|1609.3|1609|1609.7|1609.4|1608|1607.7|269
1603369500000|2020-10-22 12:25:00|1609.4|1609.1|1609.2|1608.9|1609.7|1609.4|1608|1607.7|300
1603369800000|2020-10-22 12:30:00|1609.3|1609|1608.5|1608.2|1611.6|1611.3|1607.3|1607|715
1603370100000|2020-10-22 12:35:00|1608.3|1608|1609.1|1608.8|1609.5|1609.2|1608.1|1607.8|469
1603370400000|2020-10-22 12:40:00|1609.2|1608.9|1610.5|1610.2|1610.8|1610.5|1608.3|1608|772
1603370700000|2020-10-22 12:45:00|1610.4|1610.1|1610.1|1609.8|1611.1|1610.8|1609.2|1608.9|528
1603371000000|2020-10-22 12:50:00|1609.9|1609.6|1608.9|1608.6|1610.6|1610.3|1608.9|1608.6|504
1603371300000|2020-10-22 12:55:00|1609|1608.7|1609.3|1609|1610.2|1609.9|1608.6|1608.3|566
1603371600000|2020-10-22 13:00:00|1609.4|1609.1|1609.4|1609.1|1609.5|1609.2|1608.3|1608|232
1603371900000|2020-10-22 13:05:00|1609.3|1609|1608.8|1608.5|1609.7|1609.4|1608.8|1608.5|292
1603372200000|2020-10-22 13:10:00|1608.9|1608.6|1609.7|1609.4|1609.8|1609.5|1608.5|1608.2|299
1603372500000|2020-10-22 13:15:00|1609.8|1609.5|1609.5|1609.2|1610.1|1609.8|1608.9|1608.6|213
1603372800000|2020-10-22 13:20:00|1609.6|1609.3|1610.1|1609.8|1610.4|1610.1|1609|1608.7|383
1603373100000|2020-10-22 13:25:00|1610|1609.7|1611.3|1611|1611.4|1611.1|1609.6|1609.3|750
1603373400000|2020-10-22 13:30:00|1611.1|1610.8|1614.9|1614.6|1616.4|1616.1|1609.5|1609.2|5468
1603373700000|2020-10-22 13:35:00|1615.2|1614.9|1613|1612.7|1616.1|1615.8|1612.7|1612.4|2326
1603374000000|2020-10-22 13:40:00|1613.2|1612.9|1619.1|1618.8|1619.2|1618.9|1613.1|1612.8|2340
1603374300000|2020-10-22 13:45:00|1619.3|1619|1616.7|1616.4|1619.7|1619.4|1616|1615.7|2714
1603374600000|2020-10-22 13:50:00|1616.6|1616.3|1617|1616.7|1617.8|1617.5|1615.6|1615.3|1727
1603374900000|2020-10-22 13:55:00|1616.9|1616.6|1617.1|1616.8|1618.6|1618.3|1616.4|1616.1|951
1603375200000|2020-10-22 14:00:00|1616.9|1616.6|1615.8|1615.5|1617.8|1617.5|1615|1614.7|1368
1603375500000|2020-10-22 14:05:00|1615.9|1615.6|1614.1|1613.8|1616.2|1615.9|1613.6|1613.3|1178
1603375800000|2020-10-22 14:10:00|1614.4|1614.1|1615.2|1614.9|1615.6|1615.3|1612.6|1612.3|1298
1603376100000|2020-10-22 14:15:00|1615.3|1615|1613.6|1613.3|1616.2|1615.9|1613.1|1612.8|2267
1603376400000|2020-10-22 14:20:00|1613.5|1613.2|1607.6|1607.3|1613.5|1613.2|1607.3|1607|2038
1603376700000|2020-10-22 14:25:00|1607.7|1607.4|1608|1607.7|1608.7|1608.4|1606.3|1606|1892
1603377000000|2020-10-22 14:30:00|1607.9|1607.6|1605.4|1605.1|1608.9|1608.6|1604.3|1604|2581
1603377300000|2020-10-22 14:35:00|1605.5|1605.2|1605.9|1605.6|1608.4|1608.1|1605.5|1605.2|2115
1603377600000|2020-10-22 14:40:00|1605.8|1605.5|1602.7|1602.4|1606.2|1605.9|1602|1601.7|2369
1603377900000|2020-10-22 14:45:00|1602.6|1602.3|1605.1|1604.8|1605.1|1604.8|1602.4|1602.1|3306
1603378200000|2020-10-22 14:50:00|1605|1604.7|1611.1|1610.8|1611.7|1611.4|1602.6|1602.3|5683
1603378500000|2020-10-22 14:55:00|1611.3|1611|1613|1612.7|1614.6|1614.3|1610.4|1610.1|3947
1603378800000|2020-10-22 15:00:00|1613.1|1612.8|1614.8|1614.5|1616.2|1615.9|1612.8|1612.5|3499
1603379100000|2020-10-22 15:05:00|1614.7|1614.4|1613.8|1613.5|1615.7|1615.4|1613.3|1613|2125
1603379400000|2020-10-22 15:10:00|1613.7|1613.4|1619.4|1619.1|1619.9|1619.6|1613.7|1613.4|1462
1603379700000|2020-10-22 15:15:00|1619.5|1619.2|1618.3|1618|1620.9|1620.6|1617.5|1617.2|3971
1603380000000|2020-10-22 15:20:00|1618.4|1618.1|1621.1|1620.8|1622.1|1621.8|1617.7|1617.4|1661
1603380300000|2020-10-22 15:25:00|1621|1620.7|1619.1|1618.8|1621.2|1620.9|1618.4|1618.1|1324
1603380600000|2020-10-22 15:30:00|1619.2|1618.9|1616.3|1616|1619.8|1619.5|1616.1|1615.8|1218
1603380900000|2020-10-22 15:35:00|1616.2|1615.9|1616|1615.7|1617.7|1617.4|1615.7|1615.4|835
1603381200000|2020-10-22 15:40:00|1616.1|1615.8|1617.2|1616.9|1617.7|1617.4|1615.3|1615|825
1603381500000|2020-10-22 15:45:00|1617.3|1617|1619.3|1619|1620.2|1619.9|1617|1616.7|1308
1603381800000|2020-10-22 15:50:00|1619.4|1619.1|1616.1|1615.8|1619.8|1619.5|1616.1|1615.8|1389
1603382100000|2020-10-22 15:55:00|1616.2|1615.9|1615.9|1615.6|1616.9|1616.6|1614.8|1614.5|454
1603382400000|2020-10-22 16:00:00|1616.1|1615.8|1613.9|1613.6|1617|1616.7|1613.5|1613.2|1249
1603382700000|2020-10-22 16:05:00|1614|1613.7|1615.9|1615.6|1615.9|1615.6|1613.3|1613|453
1603383000000|2020-10-22 16:10:00|1615.8|1615.5|1616.6|1616.3|1616.9|1616.6|1615.5|1615.2|314
1603383300000|2020-10-22 16:15:00|1616.8|1616.5|1618|1617.7|1618.6|1618.3|1616.8|1616.5|618
1603383600000|2020-10-22 16:20:00|1618.1|1617.8|1617.6|1617.3|1618.6|1618.3|1617.4|1617.1|362
1603383900000|2020-10-22 16:25:00|1617.7|1617.4|1618|1617.7|1618|1617.7|1616.6|1616.3|562
1603384200000|2020-10-22 16:30:00|1618.2|1617.9|1617.1|1616.8|1618.2|1617.9|1615.7|1615.4|379
1603384500000|2020-10-22 16:35:00|1617.2|1616.9|1618.2|1617.9|1618.9|1618.6|1616.9|1616.6|404
1603384800000|2020-10-22 16:40:00|1618.3|1618|1617.4|1617.1|1618.4|1618.1|1616|1615.7|660
1603385100000|2020-10-22 16:45:00|1617.5|1617.2|1620.6|1620.3|1620.6|1620.3|1617.2|1616.9|769
1603385400000|2020-10-22 16:50:00|1620.5|1620.2|1619.9|1619.6|1621.6|1621.3|1619.6|1619.3|735
1603385700000|2020-10-22 16:55:00|1620|1619.7|1620.8|1620.5|1621.2|1620.9|1619.5|1619.2|909
1603386000000|2020-10-22 17:00:00|1620.9|1620.6|1620.9|1620.6|1621.4|1621.1|1620.5|1620.2|279
1603386300000|2020-10-22 17:05:00|1621|1620.7|1622.1|1621.8|1622.4|1622.1|1620.8|1620.5|609
1603386600000|2020-10-22 17:10:00|1622|1621.7|1626.3|1626|1626.8|1626.5|1622|1621.7|1415
1603386900000|2020-10-22 17:15:00|1626.2|1625.9|1624.3|1624|1626.6|1626.3|1623.9|1623.6|1114
1603387200000|2020-10-22 17:20:00|1624.2|1623.9|1622.8|1622.5|1624.3|1624|1622.2|1621.9|659
1603387500000|2020-10-22 17:25:00|1622.9|1622.6|1622.4|1622.1|1623.7|1623.4|1621.9|1621.6|660
1603387800000|2020-10-22 17:30:00|1622.6|1622.3|1623|1622.7|1623.2|1622.9|1621.8|1621.5|217
1603388100000|2020-10-22 17:35:00|1623.1|1622.8|1623|1622.7|1623.4|1623.1|1622.4|1622.1|397
1603388400000|2020-10-22 17:40:00|1622.9|1622.6|1623.8|1623.5|1625.1|1624.8|1621.8|1621.5|640
1603388700000|2020-10-22 17:45:00|1623.6|1623.3|1625.4|1625.1|1625.4|1625.1|1623.5|1623.2|474
1603389000000|2020-10-22 17:50:00|1625.6|1625.3|1625.6|1625.3|1626.7|1626.4|1624.8|1624.5|1351
1603389300000|2020-10-22 17:55:00|1625.8|1625.5|1625.3|1625|1626.4|1626.1|1624.8|1624.5|1601
1603389600000|2020-10-22 18:00:00|1625.2|1624.9|1625.2|1624.9|1627.1|1626.8|1624.9|1624.6|1056
1603389900000|2020-10-22 18:05:00|1625.3|1625|1624.2|1623.9|1626.4|1626.1|1623.6|1623.3|1117
1603390200000|2020-10-22 18:10:00|1624.1|1623.8|1624.7|1624.4|1624.7|1624.4|1623.6|1623.3|701
1603390500000|2020-10-22 18:15:00|1624.8|1624.5|1626.9|1626.6|1627.7|1627.4|1624.5|1624.2|875
1603390800000|2020-10-22 18:20:00|1626.8|1626.5|1629|1628.7|1629.1|1628.8|1626.7|1626.4|731
1603391100000|2020-10-22 18:25:00|1628.9|1628.6|1626.5|1626.2|1629|1628.7|1626.3|1626|546
1603391400000|2020-10-22 18:30:00|1626.7|1626.4|1627.8|1627.5|1628|1627.7|1625.8|1625.5|506
1603391700000|2020-10-22 18:35:00|1628|1627.7|1627.9|1627.6|1628.8|1628.5|1626.6|1626.3|541
1603392000000|2020-10-22 18:40:00|1627.8|1627.5|1626.4|1626.1|1628|1627.7|1626.3|1626|511
1603392300000|2020-10-22 18:45:00|1626.3|1626|1626.7|1626.4|1626.9|1626.6|1625.9|1625.6|341
1603392600000|2020-10-22 18:50:00|1626.9|1626.6|1627.1|1626.8|1628.3|1628|1626|1625.7|557
1603392900000|2020-10-22 18:55:00|1627.2|1626.9|1625.9|1625.6|1627.3|1627|1625.7|1625.4|763
1603393200000|2020-10-22 19:00:00|1626.2|1625.9|1627|1626.7|1627.2|1626.9|1625.8|1625.5|693
1603393500000|2020-10-22 19:05:00|1627.1|1626.8|1625.9|1625.6|1627.2|1626.9|1624.8|1624.5|721
1603393800000|2020-10-22 19:10:00|1625.8|1625.5|1626.9|1626.6|1627|1626.7|1625.4|1625.1|406
1603394100000|2020-10-22 19:15:00|1626.8|1626.5|1628|1627.7|1628|1627.7|1626.5|1626.2|556
1603394400000|2020-10-22 19:20:00|1627.9|1627.6|1629.1|1628.8|1629.5|1629.2|1627.4|1627.1|673
1603394700000|2020-10-22 19:25:00|1629|1628.7|1630.5|1630.2|1630.6|1630.3|1628.7|1628.4|955
1603395000000|2020-10-22 19:30:00|1630.6|1630.3|1631.1|1630.8|1632|1631.7|1630|1629.7|795
1603395300000|2020-10-22 19:35:00|1631.2|1630.9|1631.4|1631.1|1632.2|1631.9|1631.1|1630.8|1279
1603395600000|2020-10-22 19:40:00|1631.7|1631.4|1632.6|1632.3|1632.7|1632.4|1631.3|1631|1349
1603395900000|2020-10-22 19:45:00|1632.5|1632.2|1631.5|1631.2|1632.6|1632.3|1630.9|1630.6|1315
1603396200000|2020-10-22 19:50:00|1632.1|1631.8|1630.7|1630.4|1632.3|1632|1630|1629.7|2497
1603396500000|2020-10-22 19:55:00|1630.9|1630.6|1632.8|1632.5|1632.8|1632.5|1629|1628.7|15011
1603396800000|2020-10-22 20:00:00|1632.7|1632.4|1632.1|1631.8|1632.7|1632.4|1631.1|1630.8|4715
1603397100000|2020-10-22 20:05:00|1632|1631.7|1631.4|1631.1|1632.2|1631.9|1630.9|1630.6|1154
1603397400000|2020-10-22 20:10:00|1631.5|1631.2|1633.8|1633|1634.4|1634.1|1631.3|1631|1736
1603397700000|2020-10-22 20:15:00|1633.9|1633.1|1633.3|1632.5|1634.1|1633.3|1633.2|1632.4|0
1603398000000|2020-10-22 20:20:00|1633.2|1632.4|1633.3|1632.5|1633.4|1632.6|1633.2|1632.4|0
1603398300000|2020-10-22 20:25:00|1633.2|1632.4|1633.3|1632.5|1633.4|1632.6|1633.2|1632.4|0
1603398600000|2020-10-22 20:30:00|1633.4|1633.1|1633.9|1633.6|1634.3|1634|1633.1|1632.8|548
1603398900000|2020-10-22 20:35:00|1634|1633.7|1633.5|1633.2|1634.5|1634.2|1633.5|1633.2|289
1603399200000|2020-10-22 20:40:00|1633.4|1633.1|1633.9|1633.6|1633.9|1633.6|1633.2|1632.9|196
1603399500000|2020-10-22 20:45:00|1633.8|1633.5|1635.4|1635.1|1635.6|1635.3|1633.8|1633.5|311
1603399800000|2020-10-22 20:50:00|1635.3|1635|1635|1634.7|1635.4|1635.1|1634.8|1634.5|104
1603400100000|2020-10-22 20:55:00|1634.9|1634.6|1636.8|1636|1637|1636.6|1634.7|1634.4|559
1603400400000|2020-10-22 21:00:00|1636.4|1635.6|1636.7|1635.9|1636.8|1636|1636.4|1635.6|0
1603400700000|2020-10-22 21:05:00|1636.9|1636.1|1636.7|1635.9|1636.9|1636.1|1636.7|1635.9|0
1603401000000|2020-10-22 21:10:00|1636.6|1635.8|1636.7|1635.9|1636.7|1635.9|1636.6|1635.8|0
1603401300000|2020-10-22 21:15:00|1636.9|1636.1|1637.1|1636.3|1637.1|1636.3|1636.8|1636|0
1603401600000|2020-10-22 21:20:00|1637|1636.2|1637.1|1636.3|1637.2|1636.4|1636.8|1636|0
1603401900000|2020-10-22 21:25:00|1637.2|1636.4|1637.1|1636.3|1637.2|1636.4|1637.1|1636.3|0
1603402800000|2020-10-22 21:40:00|1637.2|1636.4|1636.9|1636.1|1637.2|1636.4|1636.8|1636|0
1603403100000|2020-10-22 21:45:00|1637|1636.2|1637.1|1636.3|1637.2|1636.4|1637|1636.2|0
1603403400000|2020-10-22 21:50:00|1637.2|1636.4|1637.1|1636.3|1637.2|1636.4|1636.9|1636.1|0
1603403700000|2020-10-22 21:55:00|1637.3|1636.5|1637.4|1636.6|1637.5|1636.7|1637.1|1636.3|0
1603404000000|2020-10-22 22:00:00|1638.1|1637.8|1638.1|1637.8|1639|1638.7|1636.9|1636.6|378
1603404300000|2020-10-22 22:05:00|1638.4|1638.1|1638.4|1638.1|1639|1638.7|1637.7|1637.4|97
1603404600000|2020-10-22 22:10:00|1638.3|1638|1637.9|1637.6|1638.4|1638.1|1637.7|1637.4|62
1603404900000|2020-10-22 22:15:00|1637.8|1637.5|1637.6|1637.3|1638.6|1638.3|1637.3|1637|71
1603405200000|2020-10-22 22:20:00|1637.8|1637.5|1638.3|1638|1638.6|1638.3|1637.4|1637.1|36
1603405500000|2020-10-22 22:25:00|1638.4|1638.1|1637.4|1637.1|1638.4|1638.1|1637.4|1637.1|33
1603405800000|2020-10-22 22:30:00|1637.3|1637|1637.3|1637|1637.5|1637.2|1636.9|1636.6|31
1603406100000|2020-10-22 22:35:00|1637.2|1636.9|1637.6|1637.3|1637.7|1637.4|1636.7|1636.4|25
1603406400000|2020-10-22 22:40:00|1637.7|1637.4|1637.9|1637.6|1638|1637.7|1637.5|1637.2|37
1603406700000|2020-10-22 22:45:00|1638|1637.7|1638.3|1638|1638.5|1638.2|1637.9|1637.6|37
1603407000000|2020-10-22 22:50:00|1638.4|1638.1|1638.5|1638.2|1638.9|1638.6|1638.3|1638|31
1603407300000|2020-10-22 22:55:00|1638.6|1638.3|1637.7|1637.4|1638.6|1638.3|1637.7|1637.4|28
1603407600000|2020-10-22 23:00:00|1637.9|1637.6|1637.4|1637.1|1637.9|1637.6|1637.2|1636.9|56
1603407900000|2020-10-22 23:05:00|1637.5|1637.2|1635.9|1635.6|1637.5|1637.2|1635.7|1635.4|142
1603408200000|2020-10-22 23:10:00|1636|1635.7|1635.4|1635.1|1636.7|1636.4|1634.3|1634|202
1603408500000|2020-10-22 23:15:00|1635.3|1635|1636.1|1635.8|1636.5|1636.2|1635.3|1635|42
1603408800000|2020-10-22 23:20:00|1636.2|1635.9|1636.5|1636.2|1636.7|1636.4|1635.9|1635.6|34
1603409100000|2020-10-22 23:25:00|1636.4|1636.1|1636.8|1636.5|1637.4|1637.1|1636.1|1635.8|41
1603409400000|2020-10-22 23:30:00|1636.7|1636.4|1637|1636.7|1637.1|1636.8|1636.2|1635.9|72
1603409700000|2020-10-22 23:35:00|1637.1|1636.8|1636.7|1636.4|1637.6|1637.3|1636.7|1636.4|93
1603410000000|2020-10-22 23:40:00|1636.8|1636.5|1636.2|1635.9|1636.8|1636.5|1636.1|1635.8|16
1603410300000|2020-10-22 23:45:00|1636.1|1635.8|1635.7|1635.4|1636.2|1635.9|1634.8|1634.5|37
1603410600000|2020-10-22 23:50:00|1635.8|1635.5|1635.7|1635.4|1635.9|1635.6|1634.5|1634.2|304
1603410900000|2020-10-22 23:55:00|1635.8|1635.5|1635.1|1634.8|1635.8|1635.5|1634.8|1634.5|46
1603411200000|2020-10-23 00:00:00|1635|1634.7|1633.6|1633.3|1635.6|1635.3|1632.9|1632.6|125
1603411500000|2020-10-23 00:05:00|1633.7|1633.4|1633.9|1633.6|1634.7|1634.4|1633.7|1633.4|53
1603411800000|2020-10-23 00:10:00|1633.8|1633.5|1633.3|1633|1633.9|1633.6|1633|1632.7|55
1603412100000|2020-10-23 00:15:00|1633.4|1633.1|1632.6|1632.3|1633.7|1633.4|1631.8|1631.5|158
1603412400000|2020-10-23 00:20:00|1632.7|1632.4|1632.2|1631.9|1633.1|1632.8|1632|1631.7|80
1603412700000|2020-10-23 00:25:00|1632.3|1632|1633.2|1632.9|1633.6|1633.3|1632.2|1631.9|55
1603413000000|2020-10-23 00:30:00|1633.3|1633|1633.2|1632.9|1633.4|1633.1|1632.7|1632.4|21
1603413300000|2020-10-23 00:35:00|1633.1|1632.8|1632.8|1632.5|1633.3|1633|1632.8|1632.5|20
1603413600000|2020-10-23 00:40:00|1632.9|1632.6|1632|1631.7|1633|1632.7|1631.6|1631.3|69
1603413900000|2020-10-23 00:45:00|1632.1|1631.8|1633.4|1633.1|1633.4|1633.1|1632|1631.7|66
1603414200000|2020-10-23 00:50:00|1633.2|1632.9|1634.4|1634.1|1634.4|1634.1|1632.6|1632.3|34
1603414500000|2020-10-23 00:55:00|1634.3|1634|1634.8|1634.5|1635.2|1634.9|1634.3|1634|45
1603414800000|2020-10-23 01:00:00|1634.9|1634.6|1632.6|1632.3|1635.1|1634.8|1632.2|1631.9|32
1603415100000|2020-10-23 01:05:00|1632.7|1632.4|1632.4|1632.1|1632.7|1632.4|1630.7|1630.4|33
1603415400000|2020-10-23 01:10:00|1632.3|1632|1632.5|1632.2|1633.3|1633|1632.3|1632|37
1603415700000|2020-10-23 01:15:00|1632.4|1632.1|1633.2|1632.9|1633.4|1633.1|1631.9|1631.6|18
1603416000000|2020-10-23 01:20:00|1633.3|1633|1632.5|1632.2|1633.6|1633.3|1632.4|1632.1|13
1603416300000|2020-10-23 01:25:00|1632.6|1632.3|1633|1632.7|1633.2|1632.9|1632.4|1632.1|13
1603416600000|2020-10-23 01:30:00|1632.8|1632.5|1632.1|1631.8|1632.8|1632.5|1631.8|1631.5|13
1603416900000|2020-10-23 01:35:00|1632|1631.7|1632.8|1632.5|1633.4|1633.1|1631.6|1631.3|11
1603417200000|2020-10-23 01:40:00|1632.7|1632.4|1633|1632.7|1633.2|1632.9|1632.5|1632.2|15
1603417500000|2020-10-23 01:45:00|1633.1|1632.8|1632.7|1632.4|1633.1|1632.8|1632.5|1632.2|18
1603417800000|2020-10-23 01:50:00|1632.8|1632.5|1632.8|1632.5|1633|1632.7|1632.1|1631.8|4
1603418100000|2020-10-23 01:55:00|1632.9|1632.6|1633|1632.7|1633|1632.7|1632.3|1632|6
1603418400000|2020-10-23 02:00:00|1632.9|1632.6|1632.5|1632.2|1633.1|1632.8|1632.4|1632.1|11
1603418700000|2020-10-23 02:05:00|1632.4|1632.1|1632.2|1631.9|1632.8|1632.5|1631.8|1631.5|3
1603419000000|2020-10-23 02:10:00|1632.1|1631.8|1631.3|1631|1632.2|1631.9|1631.2|1630.9|26
1603419300000|2020-10-23 02:15:00|1631.4|1631.1|1632.5|1632.2|1632.6|1632.3|1631.4|1631.1|7
1603419600000|2020-10-23 02:20:00|1632.4|1632.1|1633.4|1633.1|1633.4|1633.1|1632.4|1632.1|23
1603419900000|2020-10-23 02:25:00|1633.5|1633.2|1633|1632.7|1633.5|1633.2|1632.7|1632.4|10
1603420200000|2020-10-23 02:30:00|1633.1|1632.8|1633.3|1633|1633.5|1633.2|1633.1|1632.8|5
1603420500000|2020-10-23 02:35:00|1633.4|1633.1|1633.6|1633.3|1634|1633.7|1633.2|1632.9|18
1603420800000|2020-10-23 02:40:00|1633.7|1633.4|1634.2|1633.9|1634.2|1633.9|1633.4|1633.1|21
1603421100000|2020-10-23 02:45:00|1634.1|1633.8|1634.6|1634.3|1634.7|1634.4|1633.3|1633|9
1603421400000|2020-10-23 02:50:00|1634.7|1634.4|1634.3|1634|1634.7|1634.4|1634.2|1633.9|5
1603421700000|2020-10-23 02:55:00|1634.4|1634.1|1635.6|1635.3|1635.7|1635.4|1634.3|1634|24
1603422000000|2020-10-23 03:00:00|1635.7|1635.4|1636.1|1635.8|1636.6|1636.3|1635.7|1635.4|174
1603422300000|2020-10-23 03:05:00|1636.3|1636|1636.8|1636.5|1636.9|1636.6|1636|1635.7|31
1603422600000|2020-10-23 03:10:00|1636.9|1636.6|1636.5|1636.2|1636.9|1636.6|1636.4|1636.1|20
1603422900000|2020-10-23 03:15:00|1636.6|1636.3|1636.1|1635.8|1636.8|1636.5|1635.8|1635.5|40
1603423200000|2020-10-23 03:20:00|1636|1635.7|1636.3|1636|1636.4|1636.1|1635.8|1635.5|16
1603423500000|2020-10-23 03:25:00|1636.4|1636.1|1635.4|1635.1|1636.4|1636.1|1635.4|1635.1|16
1603423800000|2020-10-23 03:30:00|1635.5|1635.2|1636.1|1635.8|1636.1|1635.8|1635.5|1635.2|5
1603424100000|2020-10-23 03:35:00|1636.2|1635.9|1636.2|1635.9|1636.4|1636.1|1636.1|1635.8|7
1603424400000|2020-10-23 03:40:00|1636.1|1635.8|1636.2|1635.9|1636.6|1636.3|1636|1635.7|6
1603424700000|2020-10-23 03:45:00|1636.1|1635.8|1635.2|1634.9|1636.1|1635.8|1635|1634.7|17
1603425000000|2020-10-23 03:50:00|1635.1|1634.8|1635.4|1635.1|1635.6|1635.3|1634.9|1634.6|5
1603425300000|2020-10-23 03:55:00|1635.3|1635|1635.6|1635.3|1635.7|1635.4|1635.3|1635|3
1603425600000|2020-10-23 04:00:00|1635.7|1635.4|1635.7|1635.4|1636.2|1635.9|1635.5|1635.2|7
1603425900000|2020-10-23 04:05:00|1635.6|1635.3|1635.1|1634.8|1635.6|1635.3|1634.9|1634.6|15
1603426200000|2020-10-23 04:10:00|1635|1634.7|1634.8|1634.5|1635|1634.7|1634.7|1634.4|9
1603426500000|2020-10-23 04:15:00|1634.9|1634.6|1635|1634.7|1635.3|1635|1634.9|1634.6|8
1603426800000|2020-10-23 04:20:00|1635.1|1634.8|1635.4|1635.1|1635.4|1635.1|1635.1|1634.8|1
1603427100000|2020-10-23 04:25:00|1635.3|1635|1635.1|1634.8|1635.3|1635|1635.1|1634.8|8
1603427400000|2020-10-23 04:30:00|1635.2|1634.9|1635.4|1635.1|1636.1|1635.8|1635.2|1634.9|13
1603427700000|2020-10-23 04:35:00|1635.3|1635|1635.5|1635.2|1635.5|1635.2|1635.1|1634.8|31
1603428000000|2020-10-23 04:40:00|1635.6|1635.3|1635.5|1635.2|1635.6|1635.3|1635.1|1634.8|42
1603428300000|2020-10-23 04:45:00|1635.6|1635.3|1635.6|1635.3|1635.7|1635.4|1635.3|1635|8
1603428600000|2020-10-23 04:50:00|1635.7|1635.4|1636|1635.7|1636.2|1635.9|1635.5|1635.2|8
1603428900000|2020-10-23 04:55:00|1636.1|1635.8|1636|1635.7|1636.1|1635.8|1636|1635.7|2
1603429200000|2020-10-23 05:00:00|1636.1|1635.8|1635.9|1635.6|1636.7|1636.4|1635.8|1635.5|26
1603429500000|2020-10-23 05:05:00|1635.8|1635.5|1635.7|1635.4|1636.1|1635.8|1635.7|1635.4|26
1603429800000|2020-10-23 05:10:00|1635.6|1635.3|1636.1|1635.8|1636.1|1635.8|1635.4|1635.1|10
1603430100000|2020-10-23 05:15:00|1636|1635.7|1635.4|1635.1|1636.2|1635.9|1635.3|1635|42
1603430400000|2020-10-23 05:20:00|1635.5|1635.2|1635.3|1635|1635.8|1635.5|1635|1634.7|90
1603430700000|2020-10-23 05:25:00|1635.4|1635.1|1635.4|1635.1|1635.4|1635.1|1634.9|1634.6|33
1603431000000|2020-10-23 05:30:00|1635.2|1634.9|1635.1|1634.8|1635.4|1635.1|1635.1|1634.8|24
1603431300000|2020-10-23 05:35:00|1634.8|1634.5|1635|1634.7|1635.1|1634.8|1634.7|1634.4|19
1603431600000|2020-10-23 05:40:00|1634.9|1634.6|1635.7|1635.4|1635.9|1635.6|1634.8|1634.5|13
1603431900000|2020-10-23 05:45:00|1635.6|1635.3|1635.2|1634.9|1635.7|1635.4|1635.1|1634.8|2
1603432200000|2020-10-23 05:50:00|1635.1|1634.8|1634.1|1633.8|1635.2|1634.9|1633.7|1633.4|127
1603432500000|2020-10-23 05:55:00|1634.2|1633.9|1633.9|1633.6|1634.2|1633.9|1633.6|1633.3|24
1603432800000|2020-10-23 06:00:00|1633.7|1633.4|1633|1632.7|1633.9|1633.6|1632.7|1632.4|76
1603433100000|2020-10-23 06:05:00|1632.9|1632.6|1631.8|1631.5|1633.2|1632.9|1631.7|1631.4|30
1603433400000|2020-10-23 06:10:00|1631.7|1631.4|1631.6|1631.3|1632.4|1632.1|1631.3|1631|38
1603433700000|2020-10-23 06:15:00|1631.5|1631.2|1631.5|1631.2|1631.9|1631.6|1629.5|1629.2|136
1603434000000|2020-10-23 06:20:00|1631.4|1631.1|1631.4|1631.1|1631.9|1631.6|1631.1|1630.8|26
1603434300000|2020-10-23 06:25:00|1631.3|1631|1631.2|1630.9|1631.9|1631.6|1631.1|1630.8|48
1603434600000|2020-10-23 06:30:00|1631.3|1631|1631.7|1631.4|1631.7|1631.4|1630.3|1630|33
1603434900000|2020-10-23 06:35:00|1631.6|1631.3|1631.2|1630.9|1632|1631.7|1631.2|1630.9|51
1603435200000|2020-10-23 06:40:00|1631.3|1631|1631.2|1630.9|1631.6|1631.3|1630.4|1630.1|23
1603435500000|2020-10-23 06:45:00|1631.3|1631|1630.8|1630.5|1631.6|1631.3|1630.8|1630.5|25
1603435800000|2020-10-23 06:50:00|1630.9|1630.6|1631.1|1630.8|1631.2|1630.9|1630.7|1630.4|28
1603436100000|2020-10-23 06:55:00|1631|1630.7|1630.7|1630.4|1631.1|1630.8|1630.5|1630.2|27
1603436400000|2020-10-23 07:00:00|1630.6|1630.3|1632.6|1632.3|1632.8|1632.5|1630.6|1630.3|95
1603436700000|2020-10-23 07:05:00|1632.5|1632.2|1632.6|1632.3|1633.7|1633.4|1632.3|1632|93
1603437000000|2020-10-23 07:10:00|1632.7|1632.4|1632.4|1632.1|1633.4|1633.1|1632.4|1632.1|42
1603437300000|2020-10-23 07:15:00|1632.2|1631.9|1633.3|1633|1633.7|1633.4|1632|1631.7|76
1603437600000|2020-10-23 07:20:00|1633.4|1633.1|1634|1633.7|1634.8|1634.5|1633.4|1633.1|54
1603437900000|2020-10-23 07:25:00|1634.1|1633.8|1635.4|1635.1|1635.6|1635.3|1633.9|1633.6|136
1603438200000|2020-10-23 07:30:00|1635.9|1635.6|1638.5|1638.2|1640.1|1639.8|1635.9|1635.6|261
1603438500000|2020-10-23 07:35:00|1638.7|1638.4|1640|1639.7|1640.6|1640.3|1638.7|1638.4|161
1603438800000|2020-10-23 07:40:00|1640.1|1639.8|1639|1638.7|1640.1|1639.8|1638.5|1638.2|80
1603439100000|2020-10-23 07:45:00|1638.9|1638.6|1638.9|1638.6|1640|1639.7|1638.5|1638.2|90
1603439400000|2020-10-23 07:50:00|1639|1638.7|1639.4|1639.1|1639.9|1639.6|1638.8|1638.5|123
1603439700000|2020-10-23 07:55:00|1639.3|1639|1640.4|1640.1|1640.6|1640.3|1639.2|1638.9|79
1603440000000|2020-10-23 08:00:00|1640.3|1640|1641.5|1641.2|1641.8|1641.5|1639.5|1639.2|177
1603440300000|2020-10-23 08:05:00|1641.6|1641.3|1640.6|1640.3|1642.5|1642.2|1640.6|1640.3|142
1603440600000|2020-10-23 08:10:00|1640.8|1640.5|1641.8|1641.5|1643|1642.7|1640.8|1640.5|237
1603440900000|2020-10-23 08:15:00|1641.7|1641.4|1641.4|1641.1|1642.1|1641.8|1641.1|1640.8|198
1603441200000|2020-10-23 08:20:00|1641.2|1640.9|1640.6|1640.3|1641.8|1641.5|1640.4|1640.1|27
1603441500000|2020-10-23 08:25:00|1640.7|1640.4|1639.7|1639.4|1641|1640.7|1639.7|1639.4|48
1603441800000|2020-10-23 08:30:00|1639.8|1639.5|1639.8|1639.5|1640|1639.7|1639.1|1638.8|71
1603442100000|2020-10-23 08:35:00|1639.9|1639.6|1639.9|1639.6|1640.4|1640.1|1639.5|1639.2|73
1603442400000|2020-10-23 08:40:00|1639.8|1639.5|1639.8|1639.5|1640.3|1640|1639.6|1639.3|26
1603442700000|2020-10-23 08:45:00|1639.9|1639.6|1639.3|1639|1639.9|1639.6|1639|1638.7|34
1603443000000|2020-10-23 08:50:00|1639.2|1638.9|1638.8|1638.5|1639.5|1639.2|1638|1637.7|41
1603443300000|2020-10-23 08:55:00|1638.9|1638.6|1638.1|1637.8|1638.9|1638.6|1637.9|1637.6|29
1603443600000|2020-10-23 09:00:00|1638.2|1637.9|1638.2|1637.9|1638.8|1638.5|1637.6|1637.3|12
1603443900000|2020-10-23 09:05:00|1638.3|1638|1638.2|1637.9|1638.6|1638.3|1637.7|1637.4|35
1603444200000|2020-10-23 09:10:00|1638.4|1638.1|1639.4|1639.1|1639.5|1639.2|1638.2|1637.9|44
1603444500000|2020-10-23 09:15:00|1639.5|1639.2|1641|1640.7|1641.2|1640.9|1639.3|1639|179
1603444800000|2020-10-23 09:20:00|1640.9|1640.6|1640.9|1640.6|1641.3|1641|1640.8|1640.5|71
1603445100000|2020-10-23 09:25:00|1641|1640.7|1641.3|1641|1641.3|1641|1640.9|1640.6|35
1603445400000|2020-10-23 09:30:00|1641.4|1641.1|1641.6|1641.3|1642|1641.7|1641.2|1640.9|82
1603445700000|2020-10-23 09:35:00|1641.7|1641.4|1641.1|1640.8|1642|1641.7|1640.9|1640.6|22
1603446000000|2020-10-23 09:40:00|1641|1640.7|1639.5|1639.2|1641|1640.7|1639.4|1639.1|43
1603446300000|2020-10-23 09:45:00|1639.6|1639.3|1640.2|1639.9|1640.3|1640|1639.2|1638.9|25
1603446600000|2020-10-23 09:50:00|1640.3|1640|1640.4|1640.1|1640.7|1640.4|1640|1639.7|35
1603446900000|2020-10-23 09:55:00|1640.3|1640|1639.4|1639.1|1640.4|1640.1|1639.4|1639.1|84
1603447200000|2020-10-23 10:00:00|1639.5|1639.2|1639.7|1639.4|1640.7|1640.4|1639.4|1639.1|65
1603447500000|2020-10-23 10:05:00|1639.8|1639.5|1640.6|1640.3|1640.7|1640.4|1639|1638.7|105
1603447800000|2020-10-23 10:10:00|1640.5|1640.2|1640.9|1640.6|1641.2|1640.9|1640.3|1640|61
1603448100000|2020-10-23 10:15:00|1640.8|1640.5|1640.8|1640.5|1641.1|1640.8|1640.4|1640.1|26
1603448400000|2020-10-23 10:20:00|1640.9|1640.6|1640.7|1640.4|1641.7|1641.4|1640.4|1640.1|32
1603448700000|2020-10-23 10:25:00|1640.6|1640.3|1640.1|1639.8|1640.8|1640.5|1639.9|1639.6|27
1603449000000|2020-10-23 10:30:00|1640|1639.7|1641.5|1641.2|1641.6|1641.3|1640|1639.7|25
1603449300000|2020-10-23 10:35:00|1641.6|1641.3|1643.2|1642.9|1643.3|1643|1641.5|1641.2|136
1603449600000|2020-10-23 10:40:00|1643.1|1642.8|1643.1|1642.8|1643.4|1643.1|1641.8|1641.5|374
1603449900000|2020-10-23 10:45:00|1643|1642.7|1643.6|1643.3|1643.8|1643.5|1642.9|1642.6|92
1603450200000|2020-10-23 10:50:00|1643.5|1643.2|1643.2|1642.9|1643.7|1643.4|1642.9|1642.6|96
1603450500000|2020-10-23 10:55:00|1643.4|1643.1|1642.5|1642.2|1643.6|1643.3|1642.5|1642.2|244
1603450800000|2020-10-23 11:00:00|1642.3|1642|1641|1640.7|1642.6|1642.3|1640.5|1640.2|226
1603451100000|2020-10-23 11:05:00|1641.1|1640.8|1641.5|1641.2|1642.4|1642.1|1641|1640.7|70
1603451400000|2020-10-23 11:10:00|1641.6|1641.3|1641.9|1641.6|1642.1|1641.8|1641.2|1640.9|26
1603451700000|2020-10-23 11:15:00|1642|1641.7|1641.3|1641|1642.1|1641.8|1641|1640.7|64
1603452000000|2020-10-23 11:20:00|1641.4|1641.1|1641.3|1641|1641.4|1641.1|1640.3|1640|60
1603452300000|2020-10-23 11:25:00|1641.2|1640.9|1640.8|1640.5|1641.6|1641.3|1640.2|1639.9|80
1603452600000|2020-10-23 11:30:00|1640.9|1640.6|1641.6|1641.3|1642|1641.7|1640.9|1640.6|95
1603452900000|2020-10-23 11:35:00|1641.7|1641.4|1643.5|1643.2|1643.6|1643.3|1641.7|1641.4|170
1603453200000|2020-10-23 11:40:00|1643.4|1643.1|1643.9|1643.6|1643.9|1643.6|1642.4|1642.1|185
1603453500000|2020-10-23 11:45:00|1643.8|1643.5|1642.9|1642.6|1644|1643.7|1642.7|1642.4|202
1603453800000|2020-10-23 11:50:00|1642.8|1642.5|1643|1642.7|1643.4|1643.1|1642.3|1642|91
1603454100000|2020-10-23 11:55:00|1643.1|1642.8|1642.9|1642.6|1643.4|1643.1|1642.7|1642.4|27
1603454400000|2020-10-23 12:00:00|1642.8|1642.5|1642.2|1641.9|1642.9|1642.6|1641.6|1641.3|125
1603454700000|2020-10-23 12:05:00|1642.3|1642|1643|1642.7|1643.1|1642.8|1641.4|1641.1|151
1603455000000|2020-10-23 12:10:00|1642.9|1642.6|1643.8|1643.5|1643.8|1643.5|1642.5|1642.2|275
1603455300000|2020-10-23 12:15:00|1643.9|1643.6|1643.8|1643.5|1644.6|1644.3|1643.5|1643.2|280
1603455600000|2020-10-23 12:20:00|1643.7|1643.4|1642.3|1642|1643.8|1643.5|1642.1|1641.8|145
1603455900000|2020-10-23 12:25:00|1642.2|1641.9|1643.3|1643|1643.3|1643|1642.1|1641.8|195
1603456200000|2020-10-23 12:30:00|1643.2|1642.9|1643.9|1643.6|1644.4|1644.1|1643|1642.7|135
1603456500000|2020-10-23 12:35:00|1644|1643.7|1643.5|1643.2|1644|1643.7|1643|1642.7|92
1603456800000|2020-10-23 12:40:00|1643.4|1643.1|1643.4|1643.1|1643.9|1643.6|1643|1642.7|86
1603457100000|2020-10-23 12:45:00|1643.2|1642.9|1642.8|1642.5|1643.4|1643.1|1642.6|1642.3|179
1603457400000|2020-10-23 12:50:00|1642.7|1642.4|1644|1643.7|1644|1643.7|1642|1641.7|320
1603457700000|2020-10-23 12:55:00|1643.8|1643.5|1642.2|1641.9|1643.8|1643.5|1642.2|1641.9|258
1603458000000|2020-10-23 13:00:00|1642.1|1641.8|1643.5|1643.2|1643.6|1643.3|1641.5|1641.2|216
1603458300000|2020-10-23 13:05:00|1643.4|1643.1|1641.2|1640.9|1643.4|1643.1|1641.1|1640.8|327
1603458600000|2020-10-23 13:10:00|1641.4|1641.1|1641.2|1640.9|1642.1|1641.8|1640.9|1640.6|196
1603458900000|2020-10-23 13:15:00|1641.1|1640.8|1640.4|1640.1|1641.3|1641|1640.2|1639.9|320
1603459200000|2020-10-23 13:20:00|1640.5|1640.2|1641.1|1640.8|1641.8|1641.5|1640.4|1640.1|310
1603459500000|2020-10-23 13:25:00|1641|1640.7|1642|1641.7|1642.4|1642.1|1640.5|1640.2|784
1603459800000|2020-10-23 13:30:00|1641.5|1641.2|1643.6|1643.3|1644.5|1644.2|1639|1638.7|4371
1603460100000|2020-10-23 13:35:00|1643.5|1643.2|1642.8|1642.5|1643.5|1643.2|1640.3|1640|2368
1603460400000|2020-10-23 13:40:00|1643.1|1642.8|1640|1639.7|1643.1|1642.8|1638.8|1638.5|1665
1603460700000|2020-10-23 13:45:00|1639.9|1639.6|1635.4|1635.1|1640|1639.7|1635.1|1634.8|1723
1603461000000|2020-10-23 13:50:00|1635.1|1634.8|1637.1|1636.8|1638|1637.7|1634.5|1634.2|2185
1603461300000|2020-10-23 13:55:00|1637.2|1636.9|1636.7|1636.4|1638.6|1638.3|1634.4|1634.1|1999
1603461600000|2020-10-23 14:00:00|1636.8|1636.5|1636.9|1636.6|1638.4|1638.1|1635.3|1635|2182
1603461900000|2020-10-23 14:05:00|1637|1636.7|1636.6|1636.3|1637|1636.7|1633.6|1633.3|2515
1603462200000|2020-10-23 14:10:00|1636.5|1636.2|1637.8|1637.5|1639.6|1639.3|1635.3|1635|3397
1603462500000|2020-10-23 14:15:00|1637.9|1637.6|1633.1|1632.8|1637.9|1637.6|1632.5|1632.2|1592
1603462800000|2020-10-23 14:20:00|1633|1632.7|1632.8|1632.5|1634|1633.7|1631.5|1631.2|1413
1603463100000|2020-10-23 14:25:00|1632.9|1632.6|1636|1635.7|1636.2|1635.9|1632.7|1632.4|2051
1603463400000|2020-10-23 14:30:00|1635.9|1635.6|1637.8|1637.5|1638.3|1638|1635.9|1635.6|971
1603463700000|2020-10-23 14:35:00|1637.9|1637.6|1636.7|1636.4|1638.3|1638|1635|1634.7|788
1603464000000|2020-10-23 14:40:00|1636.8|1636.5|1636.1|1635.8|1637.7|1637.4|1633.7|1633.4|1121
1603464300000|2020-10-23 14:45:00|1636|1635.7|1636|1635.7|1637.5|1637.2|1635.4|1635.1|1194
1603464600000|2020-10-23 14:50:00|1636.2|1635.9|1636.6|1636.3|1637.3|1637|1634.4|1634.1|4122
1603464900000|2020-10-23 14:55:00|1636.7|1636.4|1633.2|1632.9|1636.7|1636.4|1633.2|1632.9|1370
1603465200000|2020-10-23 15:00:00|1633.1|1632.8|1634.1|1633.8|1634.1|1633.8|1631.6|1631.3|910
1603465500000|2020-10-23 15:05:00|1634.2|1633.9|1635|1634.7|1635.4|1635.1|1633.3|1633|944
1603465800000|2020-10-23 15:10:00|1635.2|1634.9|1637.1|1636.8|1637.1|1636.8|1633.5|1633.2|831
1603466100000|2020-10-23 15:15:00|1637.3|1637|1638.2|1637.9|1638.5|1638.2|1636.4|1636.1|970
1603466400000|2020-10-23 15:20:00|1638.4|1638.1|1634|1633.7|1638.4|1638.1|1633.6|1633.3|881
1603466700000|2020-10-23 15:25:00|1634.1|1633.8|1635.6|1635.3|1635.8|1635.5|1632.4|1632.1|935
1603467000000|2020-10-23 15:30:00|1635.5|1635.2|1636.5|1636.2|1636.6|1636.3|1634.3|1634|1515
1603467300000|2020-10-23 15:35:00|1636.6|1636.3|1635.7|1635.4|1637|1636.7|1635.3|1635|941
1603467600000|2020-10-23 15:40:00|1635.8|1635.5|1635|1634.7|1637.2|1636.9|1634.9|1634.6|736
1603467900000|2020-10-23 15:45:00|1635.1|1634.8|1631.6|1631.3|1635.4|1635.1|1631.2|1630.9|1099
1603468200000|2020-10-23 15:50:00|1631.5|1631.2|1631.4|1631.1|1632.5|1632.2|1630.8|1630.5|779
1603468500000|2020-10-23 15:55:00|1631.5|1631.2|1632.5|1632.2|1632.6|1632.3|1631|1630.7|671
1603468800000|2020-10-23 16:00:00|1632.6|1632.3|1632.8|1632.5|1633.2|1632.9|1631.3|1631|653
1603469100000|2020-10-23 16:05:00|1632.9|1632.6|1631.4|1631.1|1633.6|1633.3|1631.3|1631|634
1603469400000|2020-10-23 16:10:00|1631.5|1631.2|1629.5|1629.2|1631.6|1631.3|1629.5|1629.2|871
1603469700000|2020-10-23 16:15:00|1629.7|1629.4|1624.5|1624.2|1629.8|1629.5|1624.3|1624|3942
1603470000000|2020-10-23 16:20:00|1624.6|1624.3|1625.3|1625|1625.4|1625.1|1621.7|1621.4|3163
1603470300000|2020-10-23 16:25:00|1625.2|1624.9|1626.7|1626.4|1626.7|1626.4|1624.6|1624.3|721
1603470600000|2020-10-23 16:30:00|1626.6|1626.3|1627.9|1627.6|1628.1|1627.8|1625.4|1625.1|850
1603470900000|2020-10-23 16:35:00|1627.8|1627.5|1626.5|1626.2|1627.9|1627.6|1625.7|1625.4|492
1603471200000|2020-10-23 16:40:00|1626.7|1626.4|1626.5|1626.2|1627.8|1627.5|1625.8|1625.5|518
1603471500000|2020-10-23 16:45:00|1626.4|1626.1|1627.9|1627.6|1628.8|1628.5|1626.4|1626.1|714
1603471800000|2020-10-23 16:50:00|1627.8|1627.5|1627.8|1627.5|1628.3|1628|1626.9|1626.6|703
1603472100000|2020-10-23 16:55:00|1627.9|1627.6|1624.6|1624.3|1628.4|1628.1|1624.1|1623.8|745
1603472400000|2020-10-23 17:00:00|1624.5|1624.2|1629.6|1629.3|1629.7|1629.4|1624.4|1624.1|831
1603472700000|2020-10-23 17:05:00|1629.4|1629.1|1628.9|1628.6|1630|1629.7|1628.9|1628.6|478
1603473000000|2020-10-23 17:10:00|1629|1628.7|1628.5|1628.2|1629.1|1628.8|1627.6|1627.3|518
1603473300000|2020-10-23 17:15:00|1628.6|1628.3|1629.3|1629|1630|1629.7|1628.6|1628.3|397
1603473600000|2020-10-23 17:20:00|1629.2|1628.9|1632.4|1632.1|1632.9|1632.6|1629.2|1628.9|913
1603473900000|2020-10-23 17:25:00|1632.3|1632|1632.5|1632.2|1632.9|1632.6|1631.6|1631.3|322
1603474200000|2020-10-23 17:30:00|1632.8|1632.5|1633.7|1633.4|1633.8|1633.5|1632|1631.7|427
1603474500000|2020-10-23 17:35:00|1633.8|1633.5|1633.2|1632.9|1633.9|1633.6|1633.1|1632.8|311
1603474800000|2020-10-23 17:40:00|1633.1|1632.8|1633.2|1632.9|1633.5|1633.2|1632.8|1632.5|309
1603475100000|2020-10-23 17:45:00|1633.1|1632.8|1633.8|1633.5|1634.1|1633.8|1633|1632.7|372
1603475400000|2020-10-23 17:50:00|1633.7|1633.4|1633.7|1633.4|1634.1|1633.8|1633.3|1633|188
1603475700000|2020-10-23 17:55:00|1633.8|1633.5|1635.2|1634.9|1635.3|1635|1633.8|1633.5|401
1603476000000|2020-10-23 18:00:00|1635.3|1635|1635.5|1635.2|1635.7|1635.4|1634.4|1634.1|609
1603476300000|2020-10-23 18:05:00|1635.6|1635.3|1636.1|1635.8|1636.5|1636.2|1635.2|1634.9|671
1603476600000|2020-10-23 18:10:00|1636|1635.7|1635.2|1634.9|1636|1635.7|1634.4|1634.1|409
1603476900000|2020-10-23 18:15:00|1635.1|1634.8|1636.6|1636.3|1637.1|1636.8|1634.9|1634.6|607
1603477200000|2020-10-23 18:20:00|1636.5|1636.2|1637.7|1637.4|1637.8|1637.5|1636.1|1635.8|332
1603477500000|2020-10-23 18:25:00|1637.8|1637.5|1638.9|1638.6|1639|1638.7|1637.8|1637.5|715
1603477800000|2020-10-23 18:30:00|1638.8|1638.5|1638.5|1638.2|1639.7|1639.4|1638.2|1637.9|798
1603478100000|2020-10-23 18:35:00|1638.6|1638.3|1637.5|1637.2|1638.8|1638.5|1637.3|1637|405
1603478400000|2020-10-23 18:40:00|1637.6|1637.3|1635.7|1635.4|1637.9|1637.6|1635.5|1635.2|831
1603478700000|2020-10-23 18:45:00|1635.8|1635.5|1638.4|1638.1|1639.2|1638.9|1635.7|1635.4|671
1603479000000|2020-10-23 18:50:00|1638.5|1638.2|1637.4|1637.1|1638.9|1638.6|1637.3|1637|384
1603479300000|2020-10-23 18:55:00|1637.5|1637.2|1637.4|1637.1|1638.8|1638.5|1637|1636.7|566
1603479600000|2020-10-23 19:00:00|1637.3|1637|1639.7|1639.4|1639.8|1639.5|1637.3|1637|509
1603479900000|2020-10-23 19:05:00|1639.8|1639.5|1640.3|1640|1640.9|1640.6|1639.4|1639.1|634
1603480200000|2020-10-23 19:10:00|1640.4|1640.1|1642|1641.7|1642.7|1642.4|1640.3|1640|1397
1603480500000|2020-10-23 19:15:00|1641.9|1641.6|1641.4|1641.1|1642.1|1641.8|1640.8|1640.5|676
1603480800000|2020-10-23 19:20:00|1641.5|1641.2|1640.9|1640.6|1642|1641.7|1640.7|1640.4|688
1603481100000|2020-10-23 19:25:00|1641|1640.7|1641.7|1641.4|1641.7|1641.4|1640.9|1640.6|421
1603481400000|2020-10-23 19:30:00|1641.8|1641.5|1641.2|1640.9|1642|1641.7|1640.9|1640.6|615
1603481700000|2020-10-23 19:35:00|1641.1|1640.8|1641.5|1641.2|1641.9|1641.6|1640.8|1640.5|704
1603482000000|2020-10-23 19:40:00|1641.6|1641.3|1641.4|1641.1|1642|1641.7|1640.8|1640.5|564
1603482300000|2020-10-23 19:45:00|1641.5|1641.2|1642.1|1641.8|1642.3|1642|1640.7|1640.4|1116
1603482600000|2020-10-23 19:50:00|1641.7|1641.4|1641.3|1641|1641.7|1641.4|1640.1|1639.8|1543
1603482900000|2020-10-23 19:55:00|1641.4|1641.1|1641.1|1640.8|1641.4|1641.1|1639.1|1638.8|7994
1603483200000|2020-10-23 20:00:00|1641|1640.7|1639.1|1638.8|1641|1640.7|1637.9|1637.6|4591
1603483500000|2020-10-23 20:05:00|1639|1638.7|1639.1|1638.8|1639.2|1638.9|1638.6|1638.3|1143
1603483800000|2020-10-23 20:10:00|1639|1638.7|1637.7|1636.9|1639.1|1638.8|1636.8|1636.5|1527
1603484100000|2020-10-23 20:15:00|1637.8|1637|1638|1637.2|1638|1637.2|1637.7|1636.9|4
1603484400000|2020-10-23 20:20:00|1638.1|1637.3|1637.9|1637.1|1638.1|1637.3|1637.9|1637.1|0
1603484700000|2020-10-23 20:25:00|1638|1637.2|1638.2|1637.4|1638.2|1637.4|1638|1637.2|0
1603485000000|2020-10-23 20:30:00|1638.1|1637.3|1639.5|1639.2|1640.1|1639.8|1638|1637.2|204
1603485300000|2020-10-23 20:35:00|1639.6|1639.3|1639.5|1639.2|1640|1639.7|1639.5|1639.2|69
1603485600000|2020-10-23 20:40:00|1639.6|1639.3|1639.4|1639.1|1639.6|1639.3|1639.2|1638.9|84
1603485900000|2020-10-23 20:45:00|1639.2|1638.9|1639.6|1639.3|1639.7|1639.4|1639.1|1638.8|107
1603486200000|2020-10-23 20:50:00|1639.7|1639.4|1640.2|1639.9|1640.4|1640.1|1639.7|1639.4|201
1603486500000|2020-10-23 20:55:00|1640.1|1639.8|1639.9|1639.1|1640.1|1639.8|1639.4|1639.1|179
1603663200000|2020-10-25 22:00:00|1633.6|1633.3|1632.9|1632.6|1635.9|1635.6|1632.6|1632.3|316
1603663500000|2020-10-25 22:05:00|1633|1632.7|1626.9|1626.6|1633.2|1632.9|1626.9|1626.6|495
1603663800000|2020-10-25 22:10:00|1626.8|1626.5|1626.1|1625.8|1627.8|1627.5|1626.1|1625.8|334
1603664100000|2020-10-25 22:15:00|1626.2|1625.9|1624.2|1623.9|1626.2|1625.9|1623.9|1623.6|256
1603664400000|2020-10-25 22:20:00|1624.3|1624|1620.5|1620.2|1624.6|1624.3|1620.3|1620|800
1603664700000|2020-10-25 22:25:00|1620.3|1620|1622.4|1622.1|1622.6|1622.3|1619.9|1619.6|233
1603665000000|2020-10-25 22:30:00|1622.5|1622.2|1622.5|1622.2|1622.9|1622.6|1622.2|1621.9|141
1603665300000|2020-10-25 22:35:00|1622.3|1622|1622.8|1622.5|1622.8|1622.5|1621.9|1621.6|88
1603665600000|2020-10-25 22:40:00|1622.7|1622.4|1623.3|1623|1624.5|1624.2|1622.6|1622.3|108
1603665900000|2020-10-25 22:45:00|1623.5|1623.2|1623.7|1623.4|1624.8|1624.5|1623.5|1623.2|60
1603666200000|2020-10-25 22:50:00|1623.6|1623.3|1624.4|1624.1|1624.7|1624.4|1623.5|1623.2|38
1603666500000|2020-10-25 22:55:00|1624.3|1624|1624.1|1623.8|1624.6|1624.3|1623.4|1623.1|39
1603666800000|2020-10-25 23:00:00|1624|1623.7|1625.6|1625.3|1626.1|1625.8|1623.9|1623.6|48
1603667100000|2020-10-25 23:05:00|1625.8|1625.5|1626.8|1626.5|1627|1626.7|1625.3|1625|35
1603667400000|2020-10-25 23:10:00|1626.9|1626.6|1627.4|1627.1|1628.3|1628|1626.7|1626.4|72
1603667700000|2020-10-25 23:15:00|1627.5|1627.2|1627.6|1627.3|1628|1627.7|1627.1|1626.8|38
1603668000000|2020-10-25 23:20:00|1627.7|1627.4|1627.4|1627.1|1628|1627.7|1627.2|1626.9|193
1603668300000|2020-10-25 23:25:00|1627.5|1627.2|1627.7|1627.4|1627.9|1627.6|1627.1|1626.8|32
1603668600000|2020-10-25 23:30:00|1627.8|1627.5|1627.6|1627.3|1627.9|1627.6|1627.2|1626.9|25
1603668900000|2020-10-25 23:35:00|1627.7|1627.4|1628.1|1627.8|1628.2|1627.9|1627.5|1627.2|18
1603669200000|2020-10-25 23:40:00|1628|1627.7|1627.9|1627.6|1628.2|1627.9|1627.6|1627.3|12
1603669500000|2020-10-25 23:45:00|1628.1|1627.8|1628.2|1627.9|1628.8|1628.5|1628|1627.7|50
1603669800000|2020-10-25 23:50:00|1628.3|1628|1628|1627.7|1628.9|1628.6|1628|1627.7|45
1603670100000|2020-10-25 23:55:00|1628.1|1627.8|1627.9|1627.6|1628.1|1627.8|1627.4|1627.1|27
1603670400000|2020-10-26 00:00:00|1628|1627.7|1628.7|1628.4|1629.2|1628.9|1627.4|1627.1|47
1603670700000|2020-10-26 00:05:00|1628.8|1628.5|1629|1628.7|1629.4|1629.1|1628.6|1628.3|31
1603671000000|2020-10-26 00:10:00|1628.8|1628.5|1628.4|1628.1|1628.8|1628.5|1628.3|1628|25
1603671300000|2020-10-26 00:15:00|1628.5|1628.2|1627.9|1627.6|1629.1|1628.8|1627.7|1627.4|48
1603671600000|2020-10-26 00:20:00|1628|1627.7|1627.6|1627.3|1628.1|1627.8|1625.9|1625.6|35
1603671900000|2020-10-26 00:25:00|1627.5|1627.2|1626.8|1626.5|1627.5|1627.2|1626.6|1626.3|21
1603672200000|2020-10-26 00:30:00|1626.9|1626.6|1627.1|1626.8|1627.4|1627.1|1626.7|1626.4|29
1603672500000|2020-10-26 00:35:00|1627.2|1626.9|1627.2|1626.9|1627.3|1627|1626.8|1626.5|12
1603672800000|2020-10-26 00:40:00|1627.1|1626.8|1628.3|1628|1628.5|1628.2|1626.8|1626.5|23
1603673100000|2020-10-26 00:45:00|1628.2|1627.9|1628.5|1628.2|1628.7|1628.4|1628.1|1627.8|22
1603673400000|2020-10-26 00:50:00|1628.6|1628.3|1628.6|1628.3|1628.8|1628.5|1628.1|1627.8|29
1603673700000|2020-10-26 00:55:00|1628.5|1628.2|1627.8|1627.5|1628.5|1628.2|1627.2|1626.9|20
1603674000000|2020-10-26 01:00:00|1627.7|1627.4|1628.2|1627.9|1628.6|1628.3|1627.6|1627.3|20
1603674300000|2020-10-26 01:05:00|1628.3|1628|1628.9|1628.6|1629.3|1629|1627.9|1627.6|46
1603674600000|2020-10-26 01:10:00|1629|1628.7|1629.3|1629|1629.4|1629.1|1628.9|1628.6|49
1603674900000|2020-10-26 01:15:00|1629.4|1629.1|1628.7|1628.4|1629.4|1629.1|1628.7|1628.4|34
1603675200000|2020-10-26 01:20:00|1628.8|1628.5|1628.4|1628.1|1628.8|1628.5|1628.1|1627.8|15
1603675500000|2020-10-26 01:25:00|1628.3|1628|1628.1|1627.8|1628.5|1628.2|1628.1|1627.8|14
1603675800000|2020-10-26 01:30:00|1627.9|1627.6|1625.1|1624.8|1627.9|1627.6|1624.8|1624.5|89
1603676100000|2020-10-26 01:35:00|1624.9|1624.6|1623.8|1623.5|1625.2|1624.9|1623.7|1623.4|99
1603676400000|2020-10-26 01:40:00|1623.7|1623.4|1623.6|1623.3|1624.3|1624|1623.5|1623.2|51
1603676700000|2020-10-26 01:45:00|1623.5|1623.2|1624|1623.7|1624.7|1624.4|1623.4|1623.1|60
1603677000000|2020-10-26 01:50:00|1624.1|1623.8|1624.5|1624.2|1624.5|1624.2|1623.9|1623.6|15
1603677300000|2020-10-26 01:55:00|1624.6|1624.3|1624.8|1624.5|1625.4|1625.1|1624.5|1624.2|39
1603677600000|2020-10-26 02:00:00|1624.7|1624.4|1624.8|1624.5|1624.8|1624.5|1624.3|1624|50
1603677900000|2020-10-26 02:05:00|1624.9|1624.6|1624.7|1624.4|1625.1|1624.8|1624.5|1624.2|57
1603678200000|2020-10-26 02:10:00|1624.8|1624.5|1624|1623.7|1625|1624.7|1624|1623.7|54
1603678500000|2020-10-26 02:15:00|1623.9|1623.6|1624.8|1624.5|1625.1|1624.8|1623.5|1623.2|27
1603678800000|2020-10-26 02:20:00|1624.9|1624.6|1625.3|1625|1625.4|1625.1|1624.6|1624.3|29
1603679100000|2020-10-26 02:25:00|1625.2|1624.9|1625|1624.7|1625.3|1625|1624.9|1624.6|13
1603679400000|2020-10-26 02:30:00|1625.1|1624.8|1625.3|1625|1625.4|1625.1|1624.9|1624.6|35
1603679700000|2020-10-26 02:35:00|1625.4|1625.1|1625.1|1624.8|1625.8|1625.5|1625.1|1624.8|30
1603680000000|2020-10-26 02:40:00|1625|1624.7|1624.8|1624.5|1625.2|1624.9|1624.8|1624.5|24
1603680300000|2020-10-26 02:45:00|1624.9|1624.6|1624.8|1624.5|1625.1|1624.8|1624.4|1624.1|21
1603680600000|2020-10-26 02:50:00|1624.9|1624.6|1624.6|1624.3|1624.9|1624.6|1624.2|1623.9|43
1603680900000|2020-10-26 02:55:00|1624.5|1624.2|1623.9|1623.6|1624.8|1624.5|1623.7|1623.4|40
1603681200000|2020-10-26 03:00:00|1624|1623.7|1624.3|1624|1624.3|1624|1623.7|1623.4|26
1603681500000|2020-10-26 03:05:00|1624.2|1623.9|1624.8|1624.5|1624.8|1624.5|1623.8|1623.5|19
1603681800000|2020-10-26 03:10:00|1624.9|1624.6|1624.5|1624.2|1624.9|1624.6|1624.2|1623.9|20
1603682100000|2020-10-26 03:15:00|1624.6|1624.3|1623.4|1623.1|1625.2|1624.9|1623.4|1623.1|108
1603682400000|2020-10-26 03:20:00|1623.5|1623.2|1622.5|1622.2|1624.2|1623.9|1621.8|1621.5|161
1603682700000|2020-10-26 03:25:00|1622.4|1622.1|1623|1622.7|1623.4|1623.1|1622.4|1622.1|33
1603683000000|2020-10-26 03:30:00|1622.8|1622.5|1623.3|1623|1623.4|1623.1|1622.4|1622.1|36
1603683300000|2020-10-26 03:35:00|1623.2|1622.9|1623.5|1623.2|1623.5|1623.2|1622.8|1622.5|46
1603683600000|2020-10-26 03:40:00|1623.4|1623.1|1623.1|1622.8|1623.5|1623.2|1623|1622.7|10
1603683900000|2020-10-26 03:45:00|1623|1622.7|1623.2|1622.9|1623.3|1623|1623|1622.7|75
1603684200000|2020-10-26 03:50:00|1623|1622.7|1623.1|1622.8|1623.1|1622.8|1622.9|1622.6|9
1603684500000|2020-10-26 03:55:00|1623.2|1622.9|1623.3|1623|1623.4|1623.1|1622.9|1622.6|14
1603684800000|2020-10-26 04:00:00|1623.2|1622.9|1622.9|1622.6|1623.2|1622.9|1622.8|1622.5|9
1603685100000|2020-10-26 04:05:00|1623.3|1623|1622.8|1622.5|1623.4|1623.1|1622.4|1622.1|25
1603685400000|2020-10-26 04:10:00|1622.6|1622.3|1623|1622.7|1623|1622.7|1622.2|1621.9|29
1603685700000|2020-10-26 04:15:00|1622.9|1622.6|1622.8|1622.5|1623.1|1622.8|1622.8|1622.5|7
1603686000000|2020-10-26 04:20:00|1622.7|1622.4|1622.8|1622.5|1623.1|1622.8|1622.6|1622.3|12
1603686300000|2020-10-26 04:25:00|1622.6|1622.3|1622.6|1622.3|1622.6|1622.3|1622.4|1622.1|13
1603686600000|2020-10-26 04:30:00|1622.5|1622.2|1622.3|1622|1622.5|1622.2|1621.9|1621.6|28
1603686900000|2020-10-26 04:35:00|1622.4|1622.1|1623|1622.7|1623|1622.7|1622.2|1621.9|20
1603687200000|2020-10-26 04:40:00|1622.9|1622.6|1622.7|1622.4|1623|1622.7|1622.7|1622.4|8
1603687500000|2020-10-26 04:45:00|1622.6|1622.3|1623|1622.7|1623.1|1622.8|1622.6|1622.3|19
1603687800000|2020-10-26 04:50:00|1623.1|1622.8|1623.2|1622.9|1623.2|1622.9|1622.8|1622.5|12
1603688100000|2020-10-26 04:55:00|1623.3|1623|1622.5|1622.2|1623.3|1623|1622.1|1621.8|39
1603688400000|2020-10-26 05:00:00|1622.4|1622.1|1623.4|1623.1|1623.5|1623.2|1622.1|1621.8|25
1603688700000|2020-10-26 05:05:00|1623.3|1623|1623.1|1622.8|1623.4|1623.1|1622.8|1622.5|15
1603689000000|2020-10-26 05:10:00|1623.2|1622.9|1623.9|1623.6|1624.8|1624.5|1623.2|1622.9|114
1603689300000|2020-10-26 05:15:00|1624|1623.7|1623.9|1623.6|1624.3|1624|1623.8|1623.5|12
1603689600000|2020-10-26 05:20:00|1623.7|1623.4|1624|1623.7|1624.2|1623.9|1623.7|1623.4|1
1603689900000|2020-10-26 05:25:00|1624.1|1623.8|1623.9|1623.6|1624.4|1624.1|1623.9|1623.6|4
1603690200000|2020-10-26 05:30:00|1624|1623.7|1622.8|1622.5|1624.2|1623.9|1622.8|1622.5|27
1603690500000|2020-10-26 05:35:00|1622.9|1622.6|1622.5|1622.2|1623.1|1622.8|1622.5|1622.2|23
1603690800000|2020-10-26 05:40:00|1622.4|1622.1|1621.8|1621.5|1622.5|1622.2|1621.7|1621.4|21
1603691100000|2020-10-26 05:45:00|1621.7|1621.4|1621.3|1621|1621.7|1621.4|1621|1620.7|65
1603691400000|2020-10-26 05:50:00|1621.4|1621.1|1622|1621.7|1622.3|1622|1621.3|1621|14
1603691700000|2020-10-26 05:55:00|1622.1|1621.8|1620.1|1619.8|1622.1|1621.8|1620.1|1619.8|86
1603692000000|2020-10-26 06:00:00|1620.2|1619.9|1620.9|1620.6|1621.1|1620.8|1620.1|1619.8|50
1603692300000|2020-10-26 06:05:00|1620.8|1620.5|1620.8|1620.5|1621.1|1620.8|1620.7|1620.4|12
1603692600000|2020-10-26 06:10:00|1620.9|1620.6|1621.1|1620.8|1621.3|1621|1620.8|1620.5|4
1603692900000|2020-10-26 06:15:00|1621|1620.7|1620.8|1620.5|1621.1|1620.8|1620.6|1620.3|30
1603693200000|2020-10-26 06:20:00|1621|1620.7|1620.8|1620.5|1621.1|1620.8|1620.6|1620.3|52
1603693500000|2020-10-26 06:25:00|1621|1620.7|1620.9|1620.6|1621.1|1620.8|1620.8|1620.5|4
1603693800000|2020-10-26 06:30:00|1620.6|1620.3|1620.9|1620.6|1621.1|1620.8|1620.6|1620.3|8
1603694100000|2020-10-26 06:35:00|1620.8|1620.5|1620.4|1620.1|1620.9|1620.6|1620.4|1620.1|12
1603694400000|2020-10-26 06:40:00|1620.5|1620.2|1620.8|1620.5|1621.1|1620.8|1620.5|1620.2|2
1603694700000|2020-10-26 06:45:00|1620.5|1620.2|1620|1619.7|1620.6|1620.3|1619.6|1619.3|34
1603695000000|2020-10-26 06:50:00|1619.9|1619.6|1620.1|1619.8|1620.2|1619.9|1619.7|1619.4|17
1603695300000|2020-10-26 06:55:00|1620.2|1619.9|1619.9|1619.6|1620.2|1619.9|1619.7|1619.4|6
1603695600000|2020-10-26 07:00:00|1619.8|1619.5|1620.5|1620.2|1620.7|1620.4|1619.1|1618.8|79
1603695900000|2020-10-26 07:05:00|1620.6|1620.3|1618.9|1618.6|1620.7|1620.4|1618|1617.7|111
1603696200000|2020-10-26 07:10:00|1618.8|1618.5|1618.2|1617.9|1618.8|1618.5|1618.1|1617.8|21
1603696500000|2020-10-26 07:15:00|1618.3|1618|1615.8|1615.5|1618.4|1618.1|1615.4|1615.1|222
1603696800000|2020-10-26 07:20:00|1615.7|1615.4|1614.3|1614|1615.9|1615.6|1613.6|1613.3|194
1603697100000|2020-10-26 07:25:00|1614.4|1614.1|1614.1|1613.8|1614.4|1614.1|1612.9|1612.6|83
1603697400000|2020-10-26 07:30:00|1614.2|1613.9|1614.6|1614.3|1614.8|1614.5|1613.5|1613.2|98
1603697700000|2020-10-26 07:35:00|1614.7|1614.4|1614.9|1614.6|1615.6|1615.3|1614.6|1614.3|54
1603698000000|2020-10-26 07:40:00|1615|1614.7|1615.8|1615.5|1616.1|1615.8|1614.6|1614.3|56
1603698300000|2020-10-26 07:45:00|1615.7|1615.4|1616.3|1616|1616.3|1616|1615.3|1615|71
1603698600000|2020-10-26 07:50:00|1616.4|1616.1|1617|1616.7|1617.8|1617.5|1616.3|1616|76
1603698900000|2020-10-26 07:55:00|1617.1|1616.8|1614.7|1614.4|1617.1|1616.8|1614.3|1614|192
1603699200000|2020-10-26 08:00:00|1614.6|1614.3|1614.7|1614.4|1615.1|1614.8|1612.8|1612.5|652
1603699500000|2020-10-26 08:05:00|1614.9|1614.6|1615.7|1615.4|1616.3|1616|1613.5|1613.2|298
1603699800000|2020-10-26 08:10:00|1615.6|1615.3|1615.9|1615.6|1616.1|1615.8|1614.2|1613.9|330
1603700100000|2020-10-26 08:15:00|1615.8|1615.5|1616.6|1616.3|1616.6|1616.3|1614.8|1614.5|99
1603700400000|2020-10-26 08:20:00|1616.5|1616.2|1614.4|1614.1|1616.6|1616.3|1614|1613.7|134
1603700700000|2020-10-26 08:25:00|1614.5|1614.2|1613.9|1613.6|1615.3|1615|1613.8|1613.5|261
1603701000000|2020-10-26 08:30:00|1613.8|1613.5|1613.8|1613.5|1614.5|1614.2|1613.5|1613.2|47
1603701300000|2020-10-26 08:35:00|1613.9|1613.6|1615.4|1615.1|1616|1615.7|1613.6|1613.3|99
1603701600000|2020-10-26 08:40:00|1615.3|1615|1617.4|1617.1|1617.4|1617.1|1614.9|1614.6|211
1603701900000|2020-10-26 08:45:00|1617.5|1617.2|1618.3|1618|1619.2|1618.9|1617.3|1617|89
1603702200000|2020-10-26 08:50:00|1618.4|1618.1|1619.2|1618.9|1619.3|1619|1618|1617.7|77
1603702500000|2020-10-26 08:55:00|1619.1|1618.8|1619.1|1618.8|1620.2|1619.9|1618.8|1618.5|57
1603702800000|2020-10-26 09:00:00|1619|1618.7|1618.7|1618.4|1619.6|1619.3|1617.9|1617.6|84
1603703100000|2020-10-26 09:05:00|1618.8|1618.5|1620|1619.7|1620.4|1620.1|1618.5|1618.2|89
1603703400000|2020-10-26 09:10:00|1619.9|1619.6|1619.8|1619.5|1620.4|1620.1|1619.4|1619.1|31
1603703700000|2020-10-26 09:15:00|1619.7|1619.4|1620|1619.7|1620.4|1620.1|1619.6|1619.3|31
1603704000000|2020-10-26 09:20:00|1619.9|1619.6|1619.3|1619|1620.3|1620|1619.3|1619|166
1603704300000|2020-10-26 09:25:00|1619.2|1618.9|1619.6|1619.3|1619.6|1619.3|1618.6|1618.3|71
1603704600000|2020-10-26 09:30:00|1619.7|1619.4|1619.5|1619.2|1619.9|1619.6|1619.2|1618.9|42
1603704900000|2020-10-26 09:35:00|1619.4|1619.1|1618.7|1618.4|1620|1619.7|1618.4|1618.1|22
1603705200000|2020-10-26 09:40:00|1618.6|1618.3|1617.5|1617.2|1618.9|1618.6|1617.3|1617|89
1603705500000|2020-10-26 09:45:00|1617.4|1617.1|1616.8|1616.5|1617.7|1617.4|1616.4|1616.1|81
1603705800000|2020-10-26 09:50:00|1616.7|1616.4|1616.5|1616.2|1616.7|1616.4|1615.3|1615|77
1603706100000|2020-10-26 09:55:00|1616.4|1616.1|1616.7|1616.4|1617.4|1617.1|1616.4|1616.1|51
1603706400000|2020-10-26 10:00:00|1616.6|1616.3|1615.1|1614.8|1616.7|1616.4|1614.8|1614.5|89
1603706700000|2020-10-26 10:05:00|1615|1614.7|1615.8|1615.5|1616.2|1615.9|1614.8|1614.5|51
1603707000000|2020-10-26 10:10:00|1615.7|1615.4|1617.4|1617.1|1617.7|1617.4|1615.4|1615.1|64
1603707300000|2020-10-26 10:15:00|1617.3|1617|1616.9|1616.6|1617.8|1617.5|1616.7|1616.4|89
1603707600000|2020-10-26 10:20:00|1616.8|1616.5|1617.1|1616.8|1617.4|1617.1|1616.6|1616.3|88
1603707900000|2020-10-26 10:25:00|1617|1616.7|1617.3|1617|1617.5|1617.2|1616.9|1616.6|68
1603708200000|2020-10-26 10:30:00|1617.2|1616.9|1617|1616.7|1617.4|1617.1|1616.6|1616.3|48
1603708500000|2020-10-26 10:35:00|1617.1|1616.8|1616.8|1616.5|1617.5|1617.2|1616.6|1616.3|25
1603708800000|2020-10-26 10:40:00|1616.9|1616.6|1615.7|1615.4|1617|1616.7|1615.7|1615.4|79
1603709100000|2020-10-26 10:45:00|1615.6|1615.3|1615.8|1615.5|1616.3|1616|1615.4|1615.1|27
1603709400000|2020-10-26 10:50:00|1615.9|1615.6|1617.4|1617.1|1617.4|1617.1|1615.9|1615.6|103
1603709700000|2020-10-26 10:55:00|1617.3|1617|1617.5|1617.2|1617.8|1617.5|1617.2|1616.9|96
1603710000000|2020-10-26 11:00:00|1617.6|1617.3|1619|1618.7|1619.4|1619.1|1617.4|1617.1|227
1603710300000|2020-10-26 11:05:00|1619.1|1618.8|1619.4|1619.1|1620.4|1620.1|1618.8|1618.5|196
1603710600000|2020-10-26 11:10:00|1619.3|1619|1619.5|1619.2|1619.6|1619.3|1619|1618.7|80
1603710900000|2020-10-26 11:15:00|1619.4|1619.1|1618.8|1618.5|1619.7|1619.4|1618.7|1618.4|46
1603711200000|2020-10-26 11:20:00|1618.7|1618.4|1618|1617.7|1619.3|1619|1617.4|1617.1|53
1603711500000|2020-10-26 11:25:00|1617.9|1617.6|1617.8|1617.5|1618.4|1618.1|1617.8|1617.5|34
1603711800000|2020-10-26 11:30:00|1617.9|1617.6|1618|1617.7|1618.1|1617.8|1617.5|1617.2|32
1603712100000|2020-10-26 11:35:00|1618.1|1617.8|1618.4|1618.1|1618.7|1618.4|1617.6|1617.3|34
1603712400000|2020-10-26 11:40:00|1618.5|1618.2|1618.2|1617.9|1618.6|1618.3|1617.5|1617.2|57
1603712700000|2020-10-26 11:45:00|1618.3|1618|1618.1|1617.8|1618.3|1618|1617.4|1617.1|55
1603713000000|2020-10-26 11:50:00|1618.2|1617.9|1616.1|1615.8|1618.4|1618.1|1616.1|1615.8|166
1603713300000|2020-10-26 11:55:00|1616.2|1615.9|1615.9|1615.6|1616.8|1616.5|1615.8|1615.5|130
1603713600000|2020-10-26 12:00:00|1616.1|1615.8|1616.2|1615.9|1616.8|1616.5|1615.4|1615.1|152
1603713900000|2020-10-26 12:05:00|1616.3|1616|1616|1615.7|1616.9|1616.6|1615.5|1615.2|197
1603714200000|2020-10-26 12:10:00|1615.9|1615.6|1614.7|1614.4|1615.9|1615.6|1614.1|1613.8|284
1603714500000|2020-10-26 12:15:00|1614.6|1614.3|1615.9|1615.6|1615.9|1615.6|1613.8|1613.5|280
1603714800000|2020-10-26 12:20:00|1615.8|1615.5|1615.3|1615|1616|1615.7|1615.1|1614.8|188
1603715100000|2020-10-26 12:25:00|1615.4|1615.1|1617.2|1616.9|1617.2|1616.9|1614.7|1614.4|232
1603715400000|2020-10-26 12:30:00|1617.3|1617|1618.1|1617.8|1618.6|1618.3|1617|1616.7|224
1603715700000|2020-10-26 12:35:00|1618|1617.7|1618|1617.7|1618.6|1618.3|1617.2|1616.9|304
1603716000000|2020-10-26 12:40:00|1618.1|1617.8|1616.8|1616.5|1618.4|1618.1|1616.6|1616.3|211
1603716300000|2020-10-26 12:45:00|1616.7|1616.4|1616.4|1616.1|1617.4|1617.1|1616.4|1616.1|164
1603716600000|2020-10-26 12:50:00|1616.5|1616.2|1615.5|1615.2|1617.3|1617|1615.4|1615.1|271
1603716900000|2020-10-26 12:55:00|1615.6|1615.3|1617.4|1617.1|1617.4|1617.1|1615.5|1615.2|209
1603717200000|2020-10-26 13:00:00|1616.9|1616.6|1617.8|1617.5|1617.9|1617.6|1616.4|1616.1|189
1603717500000|2020-10-26 13:05:00|1617.7|1617.4|1618.1|1617.8|1618.4|1618.1|1617.3|1617|251
1603717800000|2020-10-26 13:10:00|1618|1617.7|1619.9|1619.6|1620.3|1620|1617.9|1617.6|262
1603718100000|2020-10-26 13:15:00|1620|1619.7|1619.6|1619.3|1620|1619.7|1619.3|1619|409
1603718400000|2020-10-26 13:20:00|1619.7|1619.4|1619.4|1619.1|1620.1|1619.8|1618.8|1618.5|334
1603718700000|2020-10-26 13:25:00|1619.5|1619.2|1618.8|1618.5|1619.9|1619.6|1618.3|1618|492
1603719000000|2020-10-26 13:30:00|1619|1618.7|1617.8|1617.5|1623.3|1623|1616.9|1616.6|4215
1603719300000|2020-10-26 13:35:00|1617.1|1616.8|1616.8|1616.5|1619.7|1619.4|1615.3|1615|2394
1603719600000|2020-10-26 13:40:00|1617.1|1616.8|1613.6|1613.3|1617.2|1616.9|1610.4|1610.1|2991
1603719900000|2020-10-26 13:45:00|1613.8|1613.5|1615.2|1614.9|1616.5|1616.2|1613.8|1613.5|1928
1603720200000|2020-10-26 13:50:00|1615.4|1615.1|1618.9|1618.6|1619.1|1618.8|1613.7|1613.4|1835
1603720500000|2020-10-26 13:55:00|1618.7|1618.4|1618.6|1618.3|1619.4|1619.1|1617.3|1617|1833
1603720800000|2020-10-26 14:00:00|1618.5|1618.2|1618.5|1618.2|1618.9|1618.6|1614.8|1614.5|1350
1603721100000|2020-10-26 14:05:00|1618.6|1618.3|1617.5|1617.2|1620|1619.7|1615.7|1615.4|1653
1603721400000|2020-10-26 14:10:00|1617.9|1617.6|1616.1|1615.8|1617.9|1617.6|1614.3|1614|1050
1603721700000|2020-10-26 14:15:00|1616.2|1615.9|1614.6|1614.3|1617.3|1617|1614.4|1614.1|1058
1603722000000|2020-10-26 14:20:00|1614.7|1614.4|1615.3|1615|1616.9|1616.6|1612.9|1612.6|1399
1603722300000|2020-10-26 14:25:00|1615.4|1615.1|1613.7|1613.4|1616.4|1616.1|1612.8|1612.5|1576
1603722600000|2020-10-26 14:30:00|1613.6|1613.3|1611.7|1611.4|1614.5|1614.2|1609.3|1609|2299
1603722900000|2020-10-26 14:35:00|1611.6|1611.3|1610.6|1610.3|1611.6|1611.3|1609.1|1608.8|2512
1603723200000|2020-10-26 14:40:00|1610.5|1610.2|1611.9|1611.6|1613.5|1613.2|1609.3|1609|1669
1603723500000|2020-10-26 14:45:00|1612|1611.7|1607.2|1606.9|1612.9|1612.6|1605.8|1605.5|3152
1603723800000|2020-10-26 14:50:00|1607.1|1606.8|1605.3|1605|1607.5|1607.2|1604.6|1604.3|2212
1603724100000|2020-10-26 14:55:00|1605.4|1605.1|1603.7|1603.4|1606.2|1605.9|1603.7|1603.4|1573
1603724400000|2020-10-26 15:00:00|1603.6|1603.3|1601.6|1601.3|1604.4|1604.1|1600|1599.7|3693
1603724700000|2020-10-26 15:05:00|1601.5|1601.2|1601.4|1601.1|1602.3|1602|1598.4|1598.1|3203
1603725000000|2020-10-26 15:10:00|1601.5|1601.2|1601.6|1601.3|1604|1603.7|1601|1600.7|1791
1603725300000|2020-10-26 15:15:00|1601.5|1601.2|1597|1596.7|1601.5|1601.2|1596.3|1596|2266
1603725600000|2020-10-26 15:20:00|1597.3|1597|1601.2|1600.9|1601.8|1601.5|1596.9|1596.6|1485
1603725900000|2020-10-26 15:25:00|1601.3|1601|1602.8|1602.5|1603.6|1603.3|1601.1|1600.8|1475
1603726200000|2020-10-26 15:30:00|1602.7|1602.4|1600.2|1599.9|1602.8|1602.5|1599.7|1599.4|1518
1603726500000|2020-10-26 15:35:00|1599.8|1599.5|1601.9|1601.6|1602.6|1602.3|1599.8|1599.5|1328
1603726800000|2020-10-26 15:40:00|1601.7|1601.4|1601.1|1600.8|1602|1601.7|1598.3|1598|1094
1603727100000|2020-10-26 15:45:00|1601.2|1600.9|1602.2|1601.9|1603.3|1603|1601|1600.7|1116
1603727400000|2020-10-26 15:50:00|1602|1601.7|1601.5|1601.2|1602.1|1601.8|1599.4|1599.1|1385
1603727700000|2020-10-26 15:55:00|1601.6|1601.3|1602.5|1602.2|1604|1603.7|1600.5|1600.2|1268
1603728000000|2020-10-26 16:00:00|1602.2|1601.9|1604|1603.7|1604.5|1604.2|1601.4|1601.1|855
1603728300000|2020-10-26 16:05:00|1603.9|1603.6|1603.3|1603|1604.5|1604.2|1602.7|1602.4|607
1603728600000|2020-10-26 16:10:00|1603.4|1603.1|1602|1601.7|1604.8|1604.5|1601.3|1601|543
1603728900000|2020-10-26 16:15:00|1601.7|1601.4|1603.6|1603.3|1604.3|1604|1601.6|1601.3|424
1603729200000|2020-10-26 16:20:00|1603.5|1603.2|1601.9|1601.6|1603.8|1603.5|1601.1|1600.8|714
1603729500000|2020-10-26 16:25:00|1601.8|1601.5|1601.8|1601.5|1603.4|1603.1|1600.6|1600.3|734
1603729800000|2020-10-26 16:30:00|1601.7|1601.4|1597.5|1597.2|1601.8|1601.5|1596.9|1596.6|1286
1603730100000|2020-10-26 16:35:00|1597.9|1597.6|1596.9|1596.6|1598.1|1597.8|1596.7|1596.4|882
1603730400000|2020-10-26 16:40:00|1596.7|1596.4|1597.1|1596.8|1598.1|1597.8|1596.7|1596.4|676
1603730700000|2020-10-26 16:45:00|1597|1596.7|1594.8|1594.5|1597.1|1596.8|1594.3|1594|1294
1603731000000|2020-10-26 16:50:00|1594.9|1594.6|1593.6|1593.3|1595.9|1595.6|1593.5|1593.2|1495
1603731300000|2020-10-26 16:55:00|1593.5|1593.2|1593.2|1592.9|1594.3|1594|1592.8|1592.5|1969
1603731600000|2020-10-26 17:00:00|1593.3|1593|1593.6|1593.3|1593.9|1593.6|1591.2|1590.9|1551
1603731900000|2020-10-26 17:05:00|1593.7|1593.4|1594.2|1593.9|1594.7|1594.4|1592|1591.7|943
1603732200000|2020-10-26 17:10:00|1594.1|1593.8|1592.7|1592.4|1595.9|1595.6|1592.6|1592.3|874
1603732500000|2020-10-26 17:15:00|1592.6|1592.3|1589.1|1588.8|1593.1|1592.8|1588.9|1588.6|1400
1603732800000|2020-10-26 17:20:00|1589.3|1589|1589.7|1589.4|1591.8|1591.5|1589.3|1589|1018
1603733100000|2020-10-26 17:25:00|1589.8|1589.5|1588.7|1588.4|1590.6|1590.3|1588|1587.7|1328
1603733400000|2020-10-26 17:30:00|1588.8|1588.5|1584.9|1584.6|1589.1|1588.8|1584.8|1584.5|1995
1603733700000|2020-10-26 17:35:00|1585|1584.7|1589.3|1589|1589.8|1589.5|1584.1|1583.8|2275
1603734000000|2020-10-26 17:40:00|1589.4|1589.1|1587.6|1587.3|1589.8|1589.5|1586.9|1586.6|4064
1603734300000|2020-10-26 17:45:00|1587.5|1587.2|1590.4|1590.1|1590.6|1590.3|1586.5|1586.2|2651
1603734600000|2020-10-26 17:50:00|1590.3|1590|1592.8|1592.5|1592.9|1592.6|1589.3|1589|1021
1603734900000|2020-10-26 17:55:00|1592.9|1592.6|1594.2|1593.9|1594.4|1594.1|1591.7|1591.4|1036
1603735200000|2020-10-26 18:00:00|1594.3|1594|1596|1595.7|1596|1595.7|1592.7|1592.4|834
1603735500000|2020-10-26 18:05:00|1596.1|1595.8|1598|1597.7|1598.6|1598.3|1595.6|1595.3|1266
1603735800000|2020-10-26 18:10:00|1597.9|1597.6|1597.7|1597.4|1598.7|1598.4|1596.5|1596.2|1283
1603736100000|2020-10-26 18:15:00|1597.6|1597.3|1599.5|1599.2|1599.6|1599.3|1597.4|1597.1|647
1603736400000|2020-10-26 18:20:00|1599.4|1599.1|1599.6|1599.3|1600.8|1600.5|1598.2|1597.9|595
1603736700000|2020-10-26 18:25:00|1599.8|1599.5|1604.8|1604.5|1604.8|1604.5|1599.3|1599|1864
1603737000000|2020-10-26 18:30:00|1604.7|1604.4|1602.6|1602.3|1604.8|1604.5|1602|1601.7|825
1603737300000|2020-10-26 18:35:00|1602.5|1602.2|1602.4|1602.1|1602.7|1602.4|1601|1600.7|742
1603737600000|2020-10-26 18:40:00|1602.5|1602.2|1603.2|1602.9|1605.3|1605|1602.1|1601.8|887
1603737900000|2020-10-26 18:45:00|1603.1|1602.8|1602|1601.7|1603.4|1603.1|1600.5|1600.2|1071
1603738200000|2020-10-26 18:50:00|1602.1|1601.8|1602.3|1602|1604.9|1604.6|1601.7|1601.4|1135
1603738500000|2020-10-26 18:55:00|1602.7|1602.4|1602.4|1602.1|1604.1|1603.8|1602.1|1601.8|770
1603738800000|2020-10-26 19:00:00|1602.6|1602.3|1601.7|1601.4|1604.8|1604.5|1601.6|1601.3|911
1603739100000|2020-10-26 19:05:00|1601.5|1601.2|1599.9|1599.6|1601.7|1601.4|1599.1|1598.8|1007
1603739400000|2020-10-26 19:10:00|1599.8|1599.5|1597.8|1597.5|1601.2|1600.9|1597|1596.7|950
1603739700000|2020-10-26 19:15:00|1597.9|1597.6|1598.1|1597.8|1599.9|1599.6|1597.5|1597.2|918
1603740000000|2020-10-26 19:20:00|1598|1597.7|1598.6|1598.3|1601.2|1600.9|1598|1597.7|1089
1603740300000|2020-10-26 19:25:00|1598.5|1598.2|1600.3|1600|1600.4|1600.1|1598.4|1598.1|1080
1603740600000|2020-10-26 19:30:00|1600.4|1600.1|1602.8|1602.5|1603.9|1603.6|1599|1598.7|1796
1603740900000|2020-10-26 19:35:00|1602.9|1602.6|1603.1|1602.8|1604|1603.7|1601.4|1601.1|1883
1603741200000|2020-10-26 19:40:00|1602.7|1602.4|1601.5|1601.2|1604.6|1604.3|1600.6|1600.3|1860
1603741500000|2020-10-26 19:45:00|1601.3|1601|1598.9|1598.6|1601.7|1601.4|1598|1597.7|2101
1603741800000|2020-10-26 19:50:00|1598.8|1598.5|1601.8|1601.5|1602.1|1601.8|1598.1|1597.8|2340
1603742100000|2020-10-26 19:55:00|1601.9|1601.6|1605.7|1605.4|1605.9|1605.6|1601.9|1601.6|9547
1603742400000|2020-10-26 20:00:00|1605.9|1605.6|1605.3|1605|1607.2|1606.9|1603.9|1603.6|5586
1603742700000|2020-10-26 20:05:00|1605.2|1604.9|1606.4|1606.1|1606.5|1606.2|1604.1|1603.8|1839
1603743000000|2020-10-26 20:10:00|1606.2|1605.9|1605.2|1604.4|1607.3|1607|1604.2|1603.9|1559
1603743300000|2020-10-26 20:15:00|1605.3|1604.5|1605.2|1604.4|1605.3|1604.5|1605.2|1604.4|0
1603743900000|2020-10-26 20:25:00|1605.3|1604.5|1605.6|1604.8|1605.6|1604.8|1605.2|1604.4|0
1603744200000|2020-10-26 20:30:00|1605.7|1604.9|1603|1602.7|1605.7|1605|1603|1602.7|509
1603744500000|2020-10-26 20:35:00|1603.1|1602.8|1604.2|1603.9|1604.3|1604|1602.9|1602.6|123
1603744800000|2020-10-26 20:40:00|1604.1|1603.8|1605.5|1605.2|1605.8|1605.5|1603.9|1603.6|248
1603745100000|2020-10-26 20:45:00|1605.4|1605.1|1605.2|1604.9|1605.7|1605.4|1605.1|1604.8|101
1603745400000|2020-10-26 20:50:00|1605.1|1604.8|1606.1|1605.8|1606.1|1605.8|1605.1|1604.8|35
1603745700000|2020-10-26 20:55:00|1606|1605.7|1605.2|1604.4|1606|1605.7|1604.5|1604.2|222
1603746000000|2020-10-26 21:00:00|1605.1|1604.3|1605|1604.2|1605.2|1604.4|1604.9|1604.1|0
1603746300000|2020-10-26 21:05:00|1605.1|1604.3|1605.1|1604.3|1605.1|1604.3|1605|1604.2|0
1603746600000|2020-10-26 21:10:00|1605|1604.2|1605|1604.2|1605.1|1604.3|1605|1604.2|0
1603746900000|2020-10-26 21:15:00|1605.1|1604.3|1605.1|1604.3|1605.1|1604.3|1605.1|1604.3|0
1603747200000|2020-10-26 21:20:00|1605|1604.2|1605.1|1604.3|1605.1|1604.3|1605|1604.2|0
1603747500000|2020-10-26 21:25:00|1605|1604.2|1605|1604.2|1605.1|1604.3|1605|1604.2|0
1603747800000|2020-10-26 21:30:00|1604.9|1604.1|1604.9|1604.1|1605|1604.2|1604.9|1604.1|0
1603748100000|2020-10-26 21:35:00|1604.8|1604|1604.6|1603.8|1604.9|1604.1|1604.3|1603.5|0
1603748400000|2020-10-26 21:40:00|1604.7|1603.9|1604.8|1604|1604.9|1604.1|1604.7|1603.9|0
1603748700000|2020-10-26 21:45:00|1604.7|1603.9|1604.7|1603.9|1604.8|1604|1604.7|1603.9|0
1603749000000|2020-10-26 21:50:00|1604.8|1604|1604.8|1604|1604.8|1604|1604.7|1603.9|0
1603749300000|2020-10-26 21:55:00|1604.9|1604.1|1604.8|1604|1604.9|1604.1|1604.8|1604|0
1603749600000|2020-10-26 22:00:00|1604.9|1604.6|1605.8|1605.5|1606.2|1605.9|1604.8|1604.5|176
1603749900000|2020-10-26 22:05:00|1605.9|1605.6|1605.5|1605.2|1606.4|1606.1|1605.5|1605.2|46
1603750200000|2020-10-26 22:10:00|1605.6|1605.3|1605.8|1605.5|1605.8|1605.5|1605.6|1605.3|13
1603750500000|2020-10-26 22:15:00|1605.9|1605.6|1606.5|1606.2|1606.6|1606.3|1605.9|1605.6|24
1603750800000|2020-10-26 22:20:00|1606.9|1606.6|1607|1606.7|1607|1606.7|1606.9|1606.6|4
1603751100000|2020-10-26 22:25:00|1606.8|1606.5|1606.7|1606.4|1607|1606.7|1606.5|1606.2|23
1603751400000|2020-10-26 22:30:00|1606.8|1606.5|1606.4|1606.1|1607|1606.7|1606.1|1605.8|8
1603751700000|2020-10-26 22:35:00|1606.5|1606.2|1606.6|1606.3|1606.7|1606.4|1606.4|1606.1|3
1603752000000|2020-10-26 22:40:00|1606.5|1606.2|1606.7|1606.4|1606.8|1606.5|1606.4|1606.1|5
1603752300000|2020-10-26 22:45:00|1606.8|1606.5|1606.6|1606.3|1606.8|1606.5|1606.6|1606.3|10
1603752600000|2020-10-26 22:50:00|1606.5|1606.2|1606.2|1605.9|1606.6|1606.3|1605.8|1605.5|12
1603752900000|2020-10-26 22:55:00|1606.3|1606|1606.1|1605.8|1606.3|1606|1606.1|1605.8|7
1603753200000|2020-10-26 23:00:00|1606.2|1605.9|1606.4|1606.1|1606.7|1606.4|1606|1605.7|35
1603753500000|2020-10-26 23:05:00|1606.5|1606.2|1606|1605.7|1606.9|1606.6|1606|1605.7|28
1603753800000|2020-10-26 23:10:00|1605.9|1605.6|1607.4|1607.1|1608|1607.7|1605.6|1605.3|79
1603754100000|2020-10-26 23:15:00|1607.5|1607.2|1606.7|1606.4|1607.6|1607.3|1606.3|1606|26
1603754400000|2020-10-26 23:20:00|1606.6|1606.3|1606.7|1606.4|1606.7|1606.4|1606.3|1606|9
1603754700000|2020-10-26 23:25:00|1606.6|1606.3|1607.2|1606.9|1607.4|1607.1|1606.6|1606.3|17
1603755000000|2020-10-26 23:30:00|1607.3|1607|1607.3|1607|1607.3|1607|1607|1606.7|14
1603755300000|2020-10-26 23:35:00|1607.4|1607.1|1607.1|1606.8|1607.4|1607.1|1607|1606.7|13
1603755600000|2020-10-26 23:40:00|1607|1606.7|1606.3|1606|1607.1|1606.8|1606|1605.7|26
1603755900000|2020-10-26 23:45:00|1606.1|1605.8|1605.6|1605.3|1606.1|1605.8|1603.6|1603.3|73
1603756200000|2020-10-26 23:50:00|1605.5|1605.2|1605.3|1605|1605.6|1605.3|1605.3|1605|15
1603756500000|2020-10-26 23:55:00|1605.1|1604.8|1604|1603.7|1605.1|1604.8|1603.6|1603.3|55
1603756800000|2020-10-27 00:00:00|1603.9|1603.6|1604.3|1604|1604.7|1604.4|1602.4|1602.1|97
1603757100000|2020-10-27 00:05:00|1604.2|1603.9|1604.2|1603.9|1604.5|1604.2|1603.9|1603.6|12
1603757400000|2020-10-27 00:10:00|1604.3|1604|1606.9|1606.6|1607.2|1606.9|1604.3|1604|42
1603757700000|2020-10-27 00:15:00|1607|1606.7|1606.9|1606.6|1607.2|1606.9|1606.4|1606.1|13
1603758000000|2020-10-27 00:20:00|1607|1606.7|1607.7|1607.4|1607.7|1607.4|1606.9|1606.6|15
1603758300000|2020-10-27 00:25:00|1607.6|1607.3|1609.5|1609.2|1610.2|1609.9|1606.9|1606.6|128
1603758600000|2020-10-27 00:30:00|1609.4|1609.1|1610.5|1610.2|1610.7|1610.4|1609.1|1608.8|78
1603758900000|2020-10-27 00:35:00|1610.4|1610.1|1610.2|1609.9|1610.8|1610.5|1609.9|1609.6|25
1603759200000|2020-10-27 00:40:00|1610.1|1609.8|1609.9|1609.6|1610.3|1610|1609.7|1609.4|16
1603759500000|2020-10-27 00:45:00|1610|1609.7|1610.1|1609.8|1610.3|1610|1609.7|1609.4|21
1603759800000|2020-10-27 00:50:00|1609.9|1609.6|1609.8|1609.5|1610.1|1609.8|1609.7|1609.4|8
1603760100000|2020-10-27 00:55:00|1609.7|1609.4|1610.3|1610|1610.3|1610|1609.5|1609.2|15
1603760400000|2020-10-27 01:00:00|1610.2|1609.9|1609.2|1608.9|1610.5|1610.2|1608.9|1608.6|89
1603760700000|2020-10-27 01:05:00|1609|1608.7|1609.3|1609|1609.5|1609.2|1608.9|1608.6|60
1603761000000|2020-10-27 01:10:00|1609.4|1609.1|1609.3|1609|1609.8|1609.5|1609.2|1608.9|20
1603761300000|2020-10-27 01:15:00|1609.4|1609.1|1608.7|1608.4|1609.9|1609.6|1608.7|1608.4|28
1603761600000|2020-10-27 01:20:00|1608.8|1608.5|1609.6|1609.3|1609.9|1609.6|1608.7|1608.4|42
1603761900000|2020-10-27 01:25:00|1609.5|1609.2|1609.6|1609.3|1610.1|1609.8|1609.4|1609.1|34
1603762200000|2020-10-27 01:30:00|1609.5|1609.2|1607|1606.7|1609.6|1609.3|1606.9|1606.6|73
1603762500000|2020-10-27 01:35:00|1607.1|1606.8|1608.5|1608.2|1608.9|1608.6|1607.1|1606.8|59
1603762800000|2020-10-27 01:40:00|1608.6|1608.3|1608.7|1608.4|1608.9|1608.6|1608|1607.7|31
1603763100000|2020-10-27 01:45:00|1608.4|1608.1|1608.7|1608.4|1608.8|1608.5|1608.2|1607.9|7
1603763400000|2020-10-27 01:50:00|1608.6|1608.3|1608.5|1608.2|1608.8|1608.5|1607.6|1607.3|35
1603763700000|2020-10-27 01:55:00|1608.4|1608.1|1607.8|1607.5|1608.4|1608.1|1607.5|1607.2|5
1603764000000|2020-10-27 02:00:00|1607.9|1607.6|1607.8|1607.5|1608.2|1607.9|1607.6|1607.3|7
1603764300000|2020-10-27 02:05:00|1607.7|1607.4|1608.3|1608|1608.4|1608.1|1607.1|1606.8|29
1603764600000|2020-10-27 02:10:00|1608.2|1607.9|1609.5|1609.2|1609.6|1609.3|1608|1607.7|15
1603764900000|2020-10-27 02:15:00|1609.4|1609.1|1608.2|1607.9|1609.4|1609.1|1608.1|1607.8|11
1603765200000|2020-10-27 02:20:00|1608.1|1607.8|1608.7|1608.4|1608.7|1608.4|1608.1|1607.8|4
1603765500000|2020-10-27 02:25:00|1608.6|1608.3|1608.1|1607.8|1609.3|1609|1607.9|1607.6|7
1603765800000|2020-10-27 02:30:00|1608.2|1607.9|1608.5|1608.2|1608.6|1608.3|1608.2|1607.9|13
1603766100000|2020-10-27 02:35:00|1608.4|1608.1|1608.7|1608.4|1608.8|1608.5|1607.8|1607.5|30
1603766400000|2020-10-27 02:40:00|1608.8|1608.5|1608.7|1608.4|1609.1|1608.8|1608.6|1608.3|6
1603766700000|2020-10-27 02:45:00|1608.6|1608.3|1608.7|1608.4|1609.1|1608.8|1608.6|1608.3|4
1603767000000|2020-10-27 02:50:00|1608.8|1608.5|1608.6|1608.3|1608.8|1608.5|1608.5|1608.2|4
1603767300000|2020-10-27 02:55:00|1608.7|1608.4|1608.5|1608.2|1608.8|1608.5|1608.2|1607.9|9
1603767600000|2020-10-27 03:00:00|1608.2|1607.9|1607.6|1607.3|1608.2|1607.9|1607.5|1607.2|16
1603767900000|2020-10-27 03:05:00|1607.5|1607.2|1607.6|1607.3|1607.8|1607.5|1607.3|1607|51
1603768200000|2020-10-27 03:10:00|1607.7|1607.4|1607.1|1606.8|1607.7|1607.4|1607|1606.7|15
1603768500000|2020-10-27 03:15:00|1606.9|1606.6|1607|1606.7|1607.3|1607|1606.8|1606.5|32
1603768800000|2020-10-27 03:20:00|1607.1|1606.8|1608.1|1607.8|1608.4|1608.1|1606.9|1606.6|62
1603769100000|2020-10-27 03:25:00|1608|1607.7|1608|1607.7|1608.6|1608.3|1607.9|1607.6|10
1603769400000|2020-10-27 03:30:00|1608.1|1607.8|1608.1|1607.8|1608.3|1608|1608|1607.7|6
1603769700000|2020-10-27 03:35:00|1608.2|1607.9|1608.3|1608|1608.3|1608|1608.2|1607.9|0
1603770000000|2020-10-27 03:40:00|1608.2|1607.9|1608.3|1608|1608.3|1608|1608.2|1607.9|1
1603770300000|2020-10-27 03:45:00|1608.4|1608.1|1608.6|1608.3|1608.9|1608.6|1608.4|1608.1|5
1603770600000|2020-10-27 03:50:00|1608.4|1608.1|1608.5|1608.2|1608.6|1608.3|1608.4|1608.1|7
1603770900000|2020-10-27 03:55:00|1608|1607.7|1607.9|1607.6|1608|1607.7|1607.8|1607.5|11
1603771200000|2020-10-27 04:00:00|1608|1607.7|1609|1608.7|1609|1608.7|1608|1607.7|31
1603771500000|2020-10-27 04:05:00|1609.1|1608.8|1609.2|1608.9|1609.2|1608.9|1608.8|1608.5|9
1603771800000|2020-10-27 04:10:00|1609.3|1609|1609.1|1608.8|1609.4|1609.1|1608.8|1608.5|7
1603772100000|2020-10-27 04:15:00|1609|1608.7|1609.6|1609.3|1609.7|1609.4|1609|1608.7|7
1603772400000|2020-10-27 04:20:00|1609.5|1609.2|1609.5|1609.2|1609.7|1609.4|1609.4|1609.1|14
1603772700000|2020-10-27 04:25:00|1609.4|1609.1|1609.7|1609.4|1609.8|1609.5|1609.4|1609.1|20
1603773000000|2020-10-27 04:30:00|1609.6|1609.3|1610.2|1609.9|1610.2|1609.9|1609.4|1609.1|40
1603773300000|2020-10-27 04:35:00|1610.1|1609.8|1610.5|1610.2|1610.5|1610.2|1609.9|1609.6|113
1603773600000|2020-10-27 04:40:00|1610.4|1610.1|1610.4|1610.1|1610.7|1610.4|1610.3|1610|30
1603773900000|2020-10-27 04:45:00|1610.3|1610|1611|1610.7|1611.3|1611|1610.3|1610|39
1603774200000|2020-10-27 04:50:00|1611.1|1610.8|1611.4|1611.1|1611.6|1611.3|1611.1|1610.8|22
1603774500000|2020-10-27 04:55:00|1611.3|1611|1611.2|1610.9|1611.8|1611.5|1610.9|1610.6|27
1603774800000|2020-10-27 05:00:00|1611.3|1611|1611.4|1611.1|1611.7|1611.4|1611.1|1610.8|44
1603775100000|2020-10-27 05:05:00|1611.3|1611|1610.4|1610.1|1611.3|1611|1610.3|1610|45
1603775400000|2020-10-27 05:10:00|1610.6|1610.3|1610.4|1610.1|1611.3|1611|1610.3|1610|24
1603775700000|2020-10-27 05:15:00|1610.5|1610.2|1610.5|1610.2|1610.9|1610.6|1610.3|1610|27
1603776000000|2020-10-27 05:20:00|1610.6|1610.3|1611.3|1611|1611.6|1611.3|1610.5|1610.2|30
1603776300000|2020-10-27 05:25:00|1611.1|1610.8|1610.9|1610.6|1611.5|1611.2|1610.6|1610.3|43
1603776600000|2020-10-27 05:30:00|1611|1610.7|1611|1610.7|1611.3|1611|1610.9|1610.6|19
1603776900000|2020-10-27 05:35:00|1610.8|1610.5|1611|1610.7|1611.1|1610.8|1610.8|1610.5|4
1603777200000|2020-10-27 05:40:00|1611.1|1610.8|1610.9|1610.6|1611.4|1611.1|1610.9|1610.6|9
1603777500000|2020-10-27 05:45:00|1611|1610.7|1611.5|1611.2|1611.7|1611.4|1610.8|1610.5|34
1603777800000|2020-10-27 05:50:00|1611.4|1611.1|1611.1|1610.8|1611.4|1611.1|1610.6|1610.3|21
1603778100000|2020-10-27 05:55:00|1611.2|1610.9|1612.1|1611.8|1612.3|1612|1611|1610.7|32
1603778400000|2020-10-27 06:00:00|1612.2|1611.9|1611.8|1611.5|1612.5|1612.2|1611.8|1611.5|34
1603778700000|2020-10-27 06:05:00|1611.9|1611.6|1612.5|1612.2|1612.6|1612.3|1611.6|1611.3|46
1603779000000|2020-10-27 06:10:00|1612.4|1612.1|1614.6|1614.3|1614.7|1614.4|1612.4|1612.1|116
1603779300000|2020-10-27 06:15:00|1614.5|1614.2|1613.9|1613.6|1614.6|1614.3|1613.6|1613.3|57
1603779600000|2020-10-27 06:20:00|1614|1613.7|1614.2|1613.9|1614.2|1613.9|1613.7|1613.4|13
1603779900000|2020-10-27 06:25:00|1614.1|1613.8|1613|1612.7|1614.2|1613.9|1612.9|1612.6|48
1603780200000|2020-10-27 06:30:00|1612.9|1612.6|1612.4|1612.1|1612.9|1612.6|1612.1|1611.8|90
1603780500000|2020-10-27 06:35:00|1612.5|1612.2|1612.7|1612.4|1612.7|1612.4|1612.3|1612|42
1603780800000|2020-10-27 06:40:00|1612.6|1612.3|1612|1611.7|1612.6|1612.3|1612|1611.7|63
1603781100000|2020-10-27 06:45:00|1612.1|1611.8|1611.8|1611.5|1612.3|1612|1611.7|1611.4|27
1603781400000|2020-10-27 06:50:00|1611.9|1611.6|1612|1611.7|1612.3|1612|1611.6|1611.3|37
1603781700000|2020-10-27 06:55:00|1612.1|1611.8|1612.9|1612.6|1613|1612.7|1612|1611.7|37
1603782000000|2020-10-27 07:00:00|1613|1612.7|1612.5|1612.2|1613.4|1613.1|1611.3|1611|124
1603782300000|2020-10-27 07:05:00|1612.4|1612.1|1610.5|1610.2|1612.4|1612.1|1610|1609.7|83
1603782600000|2020-10-27 07:10:00|1610.6|1610.3|1610.9|1610.6|1611.6|1611.3|1610.6|1610.3|20
1603782900000|2020-10-27 07:15:00|1611|1610.7|1611.5|1611.2|1612.2|1611.9|1610.8|1610.5|65
1603783200000|2020-10-27 07:20:00|1611.6|1611.3|1611.8|1611.5|1612.3|1612|1611.3|1611|28
1603783500000|2020-10-27 07:25:00|1611.7|1611.4|1610.8|1610.5|1612.5|1612.2|1610.7|1610.4|87
1603783800000|2020-10-27 07:30:00|1610.9|1610.6|1611.1|1610.8|1611.3|1611|1610.3|1610|57
1603784100000|2020-10-27 07:35:00|1611|1610.7|1611.5|1611.2|1611.6|1611.3|1610.5|1610.2|10
1603784400000|2020-10-27 07:40:00|1611.6|1611.3|1611.7|1611.4|1612.3|1612|1611.6|1611.3|13
1603784700000|2020-10-27 07:45:00|1611.8|1611.5|1612.7|1612.4|1613.1|1612.8|1611.8|1611.5|55
1603785000000|2020-10-27 07:50:00|1612.5|1612.2|1612.3|1612|1612.7|1612.4|1612|1611.7|17
1603785300000|2020-10-27 07:55:00|1612.2|1611.9|1612.7|1612.4|1613.2|1612.9|1611.9|1611.6|37
1603785600000|2020-10-27 08:00:00|1612.5|1612.2|1609.9|1609.6|1612.6|1612.3|1609.6|1609.3|186
1603785900000|2020-10-27 08:05:00|1610|1609.7|1608|1607.7|1611.1|1610.8|1607.9|1607.6|232
1603786200000|2020-10-27 08:10:00|1607.7|1607.4|1604.9|1604.6|1608.2|1607.9|1604.4|1604.1|249
1603786500000|2020-10-27 08:15:00|1605.1|1604.8|1607.4|1607.1|1607.5|1607.2|1605.1|1604.8|92
1603786800000|2020-10-27 08:20:00|1607.3|1607|1606.4|1606.1|1607.3|1607|1605.6|1605.3|105
1603787100000|2020-10-27 08:25:00|1606.5|1606.2|1606|1605.7|1606.6|1606.3|1605.4|1605.1|175
1603787400000|2020-10-27 08:30:00|1606.1|1605.8|1606.1|1605.8|1607.8|1607.5|1605.5|1605.2|136
1603787700000|2020-10-27 08:35:00|1606.2|1605.9|1605.1|1604.8|1606.2|1605.9|1604.9|1604.6|141
1603788000000|2020-10-27 08:40:00|1605.2|1604.9|1606.2|1605.9|1607.1|1606.8|1605|1604.7|100
1603788300000|2020-10-27 08:45:00|1606.3|1606|1607.6|1607.3|1608|1607.7|1605.5|1605.2|302
1603788600000|2020-10-27 08:50:00|1607.7|1607.4|1606.8|1606.5|1608.1|1607.8|1606.5|1606.2|224
1603788900000|2020-10-27 08:55:00|1606.9|1606.6|1606.8|1606.5|1607.3|1607|1606|1605.7|77
1603789200000|2020-10-27 09:00:00|1606.7|1606.4|1605.8|1605.5|1606.8|1606.5|1605.2|1604.9|129
1603789500000|2020-10-27 09:05:00|1605.7|1605.4|1602.8|1602.5|1605.8|1605.5|1602.7|1602.4|202
1603789800000|2020-10-27 09:10:00|1602.7|1602.4|1603.6|1603.3|1604.2|1603.9|1602.3|1602|216
1603790100000|2020-10-27 09:15:00|1603.7|1603.4|1601.8|1601.5|1603.7|1603.4|1601.6|1601.3|165
1603790400000|2020-10-27 09:20:00|1601.9|1601.6|1602|1601.7|1602.5|1602.2|1601.2|1600.9|229
1603790700000|2020-10-27 09:25:00|1602.1|1601.8|1603.9|1603.6|1604.4|1604.1|1602|1601.7|182
1603791000000|2020-10-27 09:30:00|1604|1603.7|1604.5|1604.2|1605.1|1604.8|1603.2|1602.9|135
1603791300000|2020-10-27 09:35:00|1604.6|1604.3|1604|1603.7|1605|1604.7|1603.3|1603|198
1603791600000|2020-10-27 09:40:00|1603.9|1603.6|1602.9|1602.6|1604|1603.7|1602.3|1602|138
1603791900000|2020-10-27 09:45:00|1603|1602.7|1603.2|1602.9|1603.9|1603.6|1602.9|1602.6|40
1603792200000|2020-10-27 09:50:00|1603.3|1603|1603.2|1602.9|1603.9|1603.6|1602.9|1602.6|83
1603792500000|2020-10-27 09:55:00|1603.3|1603|1603.6|1603.3|1603.7|1603.4|1602.2|1601.9|189
1603792800000|2020-10-27 10:00:00|1603.7|1603.4|1603.8|1603.5|1604.5|1604.2|1603.5|1603.2|54
1603793100000|2020-10-27 10:05:00|1603.9|1603.6|1604.3|1604|1604.8|1604.5|1603.8|1603.5|83
1603793400000|2020-10-27 10:10:00|1604.2|1603.9|1604.6|1604.3|1604.9|1604.6|1604.2|1603.9|84
1603793700000|2020-10-27 10:15:00|1604.5|1604.2|1605|1604.7|1605.3|1605|1604.2|1603.9|97
1603794000000|2020-10-27 10:20:00|1604.9|1604.6|1605.1|1604.8|1605.2|1604.9|1604.4|1604.1|109
1603794300000|2020-10-27 10:25:00|1605.2|1604.9|1605.1|1604.8|1605.6|1605.3|1604.8|1604.5|77
1603794600000|2020-10-27 10:30:00|1605.2|1604.9|1606.7|1606.4|1607.2|1606.9|1605.2|1604.9|242
1603794900000|2020-10-27 10:35:00|1606.8|1606.5|1606.5|1606.2|1606.8|1606.5|1605.8|1605.5|129
1603795200000|2020-10-27 10:40:00|1606.4|1606.1|1609.5|1609.2|1609.9|1609.6|1606.2|1605.9|414
1603795500000|2020-10-27 10:45:00|1609.4|1609.1|1607.6|1607.3|1609.5|1609.2|1606.9|1606.6|306
1603795800000|2020-10-27 10:50:00|1607.5|1607.2|1608.3|1608|1608.5|1608.2|1607.4|1607.1|183
1603796100000|2020-10-27 10:55:00|1608.2|1607.9|1610.5|1610.2|1611.4|1611.1|1608|1607.7|633
1603796400000|2020-10-27 11:00:00|1610.6|1610.3|1610|1609.7|1611.2|1610.9|1610|1609.7|404
1603796700000|2020-10-27 11:05:00|1609.9|1609.6|1611|1610.7|1611.1|1610.8|1609.2|1608.9|214
1603797000000|2020-10-27 11:10:00|1611.1|1610.8|1611.5|1611.2|1611.7|1611.4|1610.9|1610.6|162
1603797300000|2020-10-27 11:15:00|1611.6|1611.3|1612.7|1612.4|1612.8|1612.5|1611|1610.7|338
1603797600000|2020-10-27 11:20:00|1612.6|1612.3|1611.4|1611.1|1612.9|1612.6|1611.4|1611.1|206
1603797900000|2020-10-27 11:25:00|1611.5|1611.2|1611.5|1611.2|1612|1611.7|1610|1609.7|348
1603798200000|2020-10-27 11:30:00|1611.6|1611.3|1611.9|1611.6|1612.2|1611.9|1611|1610.7|151
1603798500000|2020-10-27 11:35:00|1611.8|1611.5|1611.5|1611.2|1612.3|1612|1611.4|1611.1|121
1603798800000|2020-10-27 11:40:00|1611.4|1611.1|1611.1|1610.8|1611.5|1611.2|1610.6|1610.3|272
1603799100000|2020-10-27 11:45:00|1611.2|1610.9|1611|1610.7|1611.7|1611.4|1610.7|1610.4|113
1603799400000|2020-10-27 11:50:00|1610.9|1610.6|1610.9|1610.6|1611.5|1611.2|1610.8|1610.5|65
1603799700000|2020-10-27 11:55:00|1610.8|1610.5|1610.9|1610.6|1611|1610.7|1610.4|1610.1|111
1603800000000|2020-10-27 12:00:00|1610.8|1610.5|1610.8|1610.5|1611.8|1611.5|1610.7|1610.4|194
1603800300000|2020-10-27 12:05:00|1610.7|1610.4|1610|1609.7|1611|1610.7|1610|1609.7|93
1603800600000|2020-10-27 12:10:00|1610.1|1609.8|1609.5|1609.2|1610.1|1609.8|1608.9|1608.6|168
1603800900000|2020-10-27 12:15:00|1609.4|1609.1|1609.9|1609.6|1610.1|1609.8|1608.9|1608.6|123
1603801200000|2020-10-27 12:20:00|1609.8|1609.5|1609.1|1608.8|1609.8|1609.5|1608.9|1608.6|110
1603801500000|2020-10-27 12:25:00|1609.2|1608.9|1607.4|1607.1|1609.2|1608.9|1607.4|1607.1|379
1603801800000|2020-10-27 12:30:00|1607.5|1607.2|1608.3|1608|1609.2|1608.9|1607.1|1606.8|352
1603802100000|2020-10-27 12:35:00|1608.4|1608.1|1607.8|1607.5|1608.5|1608.2|1607.3|1607|205
1603802400000|2020-10-27 12:40:00|1607.9|1607.6|1606|1605.7|1608|1607.7|1605.7|1605.4|333
1603802700000|2020-10-27 12:45:00|1606.1|1605.8|1605.7|1605.4|1606.7|1606.4|1605.7|1605.4|159
1603803000000|2020-10-27 12:50:00|1605.6|1605.3|1604.3|1604|1606.1|1605.8|1604|1603.7|282
1603803300000|2020-10-27 12:55:00|1604.4|1604.1|1604.9|1604.6|1605.1|1604.8|1604|1603.7|287
1603803600000|2020-10-27 13:00:00|1605|1604.7|1604|1603.7|1605.2|1604.9|1603.3|1603|315
1603803900000|2020-10-27 13:05:00|1604.1|1603.8|1605.8|1605.5|1606|1605.7|1604|1603.7|428
1603804200000|2020-10-27 13:10:00|1606|1605.7|1605.3|1605|1606.3|1606|1605.1|1604.8|298
1603804500000|2020-10-27 13:15:00|1605.4|1605.1|1605.3|1605|1605.9|1605.6|1604.2|1603.9|447
1603804800000|2020-10-27 13:20:00|1605.4|1605.1|1606.3|1606|1606.3|1606|1604.7|1604.4|417
1603805100000|2020-10-27 13:25:00|1606.2|1605.9|1604.9|1604.6|1606.3|1606|1604.8|1604.5|438
1603805400000|2020-10-27 13:30:00|1604.8|1604.5|1602.3|1602|1605.3|1605|1601.6|1601.3|5242
1603805700000|2020-10-27 13:35:00|1602.2|1601.9|1605.8|1605.5|1607.4|1607.1|1601.8|1601.5|2969
1603806000000|2020-10-27 13:40:00|1605.9|1605.6|1606.6|1606.3|1606.8|1606.5|1603.1|1602.8|1621
1603806300000|2020-10-27 13:45:00|1606.4|1606.1|1604.2|1603.9|1607.6|1607.3|1603.6|1603.3|1904
1603806600000|2020-10-27 13:50:00|1604.3|1604|1607.3|1607|1607.4|1607.1|1603.7|1603.4|1980
1603806900000|2020-10-27 13:55:00|1607.2|1606.9|1609.6|1609.3|1609.7|1609.4|1606.7|1606.4|2121
1603807200000|2020-10-27 14:00:00|1609.5|1609.2|1608.1|1607.8|1609.7|1609.4|1607.4|1607.1|1860
1603807500000|2020-10-27 14:05:00|1608|1607.7|1609|1608.7|1611.4|1611.1|1607|1606.7|1438
1603807800000|2020-10-27 14:10:00|1608.9|1608.6|1608.5|1608.2|1610.3|1610|1607.7|1607.4|1350
1603808100000|2020-10-27 14:15:00|1608.9|1608.6|1603.8|1603.5|1609.2|1608.9|1603.8|1603.5|2483
1603808400000|2020-10-27 14:20:00|1603.9|1603.6|1603.7|1603.4|1604.3|1604|1601.5|1601.2|3168
1603808700000|2020-10-27 14:25:00|1603.6|1603.3|1604.4|1604.1|1604.4|1604.1|1602.7|1602.4|4270
1603809000000|2020-10-27 14:30:00|1604.5|1604.2|1604.1|1603.8|1605.6|1605.3|1602.6|1602.3|1705
1603809300000|2020-10-27 14:35:00|1604|1603.7|1602.6|1602.3|1604.8|1604.5|1602.4|1602.1|1606
1603809600000|2020-10-27 14:40:00|1602.7|1602.4|1600.8|1600.5|1603.1|1602.8|1599.3|1599|2123
1603809900000|2020-10-27 14:45:00|1600.7|1600.4|1605.4|1605.1|1605.6|1605.3|1600|1599.7|1703
1603810200000|2020-10-27 14:50:00|1605.6|1605.3|1601.1|1600.8|1606.2|1605.9|1600.4|1600.1|1443
1603810500000|2020-10-27 14:55:00|1601.2|1600.9|1600.3|1600|1602.7|1602.4|1599.6|1599.3|1172
1603810800000|2020-10-27 15:00:00|1600.4|1600.1|1601.3|1601|1601.5|1601.2|1598.9|1598.6|1417
1603811100000|2020-10-27 15:05:00|1601.4|1601.1|1600.1|1599.8|1602.3|1602|1599.5|1599.2|813
1603811400000|2020-10-27 15:10:00|1600.2|1599.9|1600.5|1600.2|1602.4|1602.1|1599.7|1599.4|1118
1603811700000|2020-10-27 15:15:00|1600.6|1600.3|1598.6|1598.3|1601.2|1600.9|1598.4|1598.1|937
1603812000000|2020-10-27 15:20:00|1598.7|1598.4|1599.1|1598.8|1599.5|1599.2|1598.1|1597.8|685
1603812300000|2020-10-27 15:25:00|1598.9|1598.6|1598.2|1597.9|1600.3|1600|1597.9|1597.6|739
1603812600000|2020-10-27 15:30:00|1598.3|1598|1596.7|1596.4|1598.5|1598.2|1595.4|1595.1|1761
1603812900000|2020-10-27 15:35:00|1596.8|1596.5|1598.7|1598.4|1599.5|1599.2|1595.9|1595.6|1331
1603813200000|2020-10-27 15:40:00|1598.6|1598.3|1598.8|1598.5|1599.2|1598.9|1597|1596.7|689
1603813500000|2020-10-27 15:45:00|1599.1|1598.8|1600|1599.7|1600.9|1600.6|1599.1|1598.8|619
1603813800000|2020-10-27 15:50:00|1600.1|1599.8|1599.5|1599.2|1600.9|1600.6|1599|1598.7|678
1603814100000|2020-10-27 15:55:00|1599.4|1599.1|1601.4|1601.1|1601.6|1601.3|1599.2|1598.9|770
1603814400000|2020-10-27 16:00:00|1601.5|1601.2|1600.6|1600.3|1601.8|1601.5|1599.7|1599.4|938
1603814700000|2020-10-27 16:05:00|1600.7|1600.4|1598.7|1598.4|1601.4|1601.1|1598.7|1598.4|688
1603815000000|2020-10-27 16:10:00|1598.9|1598.6|1598.7|1598.4|1599.6|1599.3|1597.6|1597.3|812
1603815300000|2020-10-27 16:15:00|1598.8|1598.5|1599.8|1599.5|1600.1|1599.8|1597.7|1597.4|789
1603815600000|2020-10-27 16:20:00|1599.9|1599.6|1601.2|1600.9|1602.1|1601.8|1599.7|1599.4|687
1603815900000|2020-10-27 16:25:00|1601.3|1601|1599|1598.7|1601.3|1601|1598.3|1598|682
1603816200000|2020-10-27 16:30:00|1599.2|1598.9|1596.8|1596.5|1599.5|1599.2|1596.3|1596|1254
1603816500000|2020-10-27 16:35:00|1596.9|1596.6|1598.1|1597.8|1598.7|1598.4|1596|1595.7|654
1603816800000|2020-10-27 16:40:00|1598|1597.7|1595.3|1595|1599|1598.7|1594.7|1594.4|988
1603817100000|2020-10-27 16:45:00|1595.4|1595.1|1595.6|1595.3|1597.3|1597|1594.8|1594.5|775
1603817400000|2020-10-27 16:50:00|1595.7|1595.4|1596|1595.7|1596.4|1596.1|1594.3|1594|644
1603817700000|2020-10-27 16:55:00|1596.1|1595.8|1596.7|1596.4|1597.1|1596.8|1595.1|1594.8|838
1603818000000|2020-10-27 17:00:00|1596.6|1596.3|1596.1|1595.8|1596.7|1596.4|1594.9|1594.6|519
1603818300000|2020-10-27 17:05:00|1596.3|1596|1595.3|1595|1596.8|1596.5|1594.5|1594.2|746
1603818600000|2020-10-27 17:10:00|1595.2|1594.9|1595.5|1595.2|1596.1|1595.8|1594.1|1593.8|847
1603818900000|2020-10-27 17:15:00|1595.4|1595.1|1595.2|1594.9|1596.6|1596.3|1595.1|1594.8|484
1603819200000|2020-10-27 17:20:00|1595.3|1595|1597.4|1597.1|1597.4|1597.1|1594|1593.7|934
1603819500000|2020-10-27 17:25:00|1597.3|1597|1597.9|1597.6|1598.2|1597.9|1596.2|1595.9|638
1603819800000|2020-10-27 17:30:00|1597.8|1597.5|1598.1|1597.8|1598.9|1598.6|1597.2|1596.9|883
1603820100000|2020-10-27 17:35:00|1598.2|1597.9|1597.5|1597.2|1598.3|1598|1596.8|1596.5|427
1603820400000|2020-10-27 17:40:00|1597.6|1597.3|1599.8|1599.5|1599.8|1599.5|1597.1|1596.8|1080
1603820700000|2020-10-27 17:45:00|1599.7|1599.4|1600.8|1600.5|1601|1600.7|1599|1598.7|2238
1603821000000|2020-10-27 17:50:00|1600.9|1600.6|1600.5|1600.2|1601.3|1601|1598.5|1598.2|3015
1603821300000|2020-10-27 17:55:00|1600.6|1600.3|1599.7|1599.4|1600.7|1600.4|1599.2|1598.9|1952
1603821600000|2020-10-27 18:00:00|1599.6|1599.3|1599.1|1598.8|1600.6|1600.3|1598.8|1598.5|1039
1603821900000|2020-10-27 18:05:00|1599.2|1598.9|1598.9|1598.6|1600.3|1600|1598.6|1598.3|573
1603822200000|2020-10-27 18:10:00|1598.8|1598.5|1599.1|1598.8|1599.4|1599.1|1597.8|1597.5|599
1603822500000|2020-10-27 18:15:00|1599|1598.7|1596.3|1596|1599.4|1599.1|1595.8|1595.5|997
1603822800000|2020-10-27 18:20:00|1596.2|1595.9|1595.7|1595.4|1596.9|1596.6|1595.3|1595|913
1603823100000|2020-10-27 18:25:00|1595.6|1595.3|1594.6|1594.3|1596.1|1595.8|1594.6|1594.3|824
1603823400000|2020-10-27 18:30:00|1594.9|1594.6|1593.8|1593.5|1594.9|1594.6|1593.3|1593|1256
1603823700000|2020-10-27 18:35:00|1593.7|1593.4|1593.1|1592.8|1595.3|1595|1592.7|1592.4|1177
1603824000000|2020-10-27 18:40:00|1593.2|1592.9|1592.8|1592.5|1594.2|1593.9|1592|1591.7|1139
1603824300000|2020-10-27 18:45:00|1592.7|1592.4|1593.7|1593.4|1594.1|1593.8|1591.5|1591.2|846
1603824600000|2020-10-27 18:50:00|1593.8|1593.5|1593.3|1593|1594.1|1593.8|1592.2|1591.9|682
1603824900000|2020-10-27 18:55:00|1593.2|1592.9|1593.5|1593.2|1593.7|1593.4|1592.3|1592|788
1603825200000|2020-10-27 19:00:00|1593.6|1593.3|1592.7|1592.4|1594.3|1594|1592|1591.7|609
1603825500000|2020-10-27 19:05:00|1592.8|1592.5|1590.8|1590.5|1593.5|1593.2|1590.1|1589.8|1106
1603825800000|2020-10-27 19:10:00|1591|1590.7|1591.3|1591|1593.2|1592.9|1590.8|1590.5|1085
1603826100000|2020-10-27 19:15:00|1591.2|1590.9|1592.7|1592.4|1593.1|1592.8|1590.9|1590.6|715
1603826400000|2020-10-27 19:20:00|1592.9|1592.6|1594.9|1594.6|1596.1|1595.8|1592.7|1592.4|1203
1603826700000|2020-10-27 19:25:00|1595|1594.7|1595.7|1595.4|1596.8|1596.5|1593.9|1593.6|731
1603827000000|2020-10-27 19:30:00|1595.6|1595.3|1595.5|1595.2|1596.2|1595.9|1594.7|1594.4|857
1603827300000|2020-10-27 19:35:00|1595.4|1595.1|1597.5|1597.2|1597.6|1597.3|1595.1|1594.8|1110
1603827600000|2020-10-27 19:40:00|1597.6|1597.3|1596|1595.7|1598.3|1598|1595.3|1595|2061
1603827900000|2020-10-27 19:45:00|1595.9|1595.6|1594.8|1594.5|1596.7|1596.4|1594.7|1594.4|1740
1603828200000|2020-10-27 19:50:00|1594.7|1594.4|1594.6|1594.3|1595|1594.7|1592.8|1592.5|3929
1603828500000|2020-10-27 19:55:00|1594.5|1594.2|1592.6|1592.3|1594.6|1594.3|1591.6|1591.3|10162
1603828800000|2020-10-27 20:00:00|1592.7|1592.4|1591.2|1590.9|1592.7|1592.4|1589.4|1589.1|5259
1603829100000|2020-10-27 20:05:00|1591.3|1591|1588.1|1587.8|1591.3|1591|1587.9|1587.6|1801
1603829400000|2020-10-27 20:10:00|1588|1587.7|1588.5|1587.7|1589.5|1589.2|1587|1586.7|2352
1603829700000|2020-10-27 20:15:00|1588.4|1587.6|1588.9|1588.1|1589|1588.2|1588.4|1587.6|1
1603830000000|2020-10-27 20:20:00|1589.3|1588.5|1589.9|1589.1|1589.9|1589.1|1589.3|1588.5|0
1603830300000|2020-10-27 20:25:00|1589.7|1588.9|1589.5|1588.7|1590|1589.2|1589.5|1588.7|0
1603830600000|2020-10-27 20:30:00|1589.3|1588.5|1587.7|1587.4|1589.3|1588.5|1587.3|1587|403
1603830900000|2020-10-27 20:35:00|1587.6|1587.3|1587.1|1586.8|1587.8|1587.5|1586.6|1586.3|285
1603831200000|2020-10-27 20:40:00|1587|1586.7|1583.9|1583.6|1587.1|1586.8|1583.3|1583|679
1603831500000|2020-10-27 20:45:00|1584|1583.7|1581.5|1581.2|1584|1583.7|1581.5|1581.2|492
1603831800000|2020-10-27 20:50:00|1581.7|1581.4|1581.6|1581.3|1581.9|1581.6|1581.1|1580.8|1188
1603832100000|2020-10-27 20:55:00|1582|1581.7|1581.5|1580.7|1582.2|1581.9|1580.7|1580.4|380
1603832400000|2020-10-27 21:00:00|1581.4|1580.6|1582|1581.2|1582.2|1581.4|1581.4|1580.6|0
1603832700000|2020-10-27 21:05:00|1582.1|1581.3|1581.8|1581|1582.2|1581.4|1581.8|1581|0
1603833000000|2020-10-27 21:10:00|1581.7|1580.9|1581.1|1580.3|1581.7|1580.9|1580.8|1580|0
1603833300000|2020-10-27 21:15:00|1581|1580.2|1580.2|1579.4|1581.1|1580.3|1580.1|1579.3|0
1603833600000|2020-10-27 21:20:00|1580.1|1579.3|1580|1579.2|1580.5|1579.7|1580|1579.2|0
1603833900000|2020-10-27 21:25:00|1579.9|1579.1|1580.2|1579.4|1580.3|1579.5|1579.7|1578.9|0
1603834200000|2020-10-27 21:30:00|1580.3|1579.5|1580.2|1579.4|1580.4|1579.6|1580.2|1579.4|0
1603834500000|2020-10-27 21:35:00|1580.3|1579.5|1580.4|1579.6|1580.4|1579.6|1580|1579.2|0
1603834800000|2020-10-27 21:40:00|1580.3|1579.5|1581.2|1580.4|1581.4|1580.6|1580.2|1579.4|0
1603835100000|2020-10-27 21:45:00|1581.1|1580.3|1581.7|1580.9|1581.7|1580.9|1581.1|1580.3|0
1603835400000|2020-10-27 21:50:00|1581.6|1580.8|1582.7|1581.9|1582.7|1581.9|1581.5|1580.7|0
1603835700000|2020-10-27 21:55:00|1582.8|1582|1582.9|1582.1|1584.2|1583.4|1582.8|1582|0
1603836000000|2020-10-27 22:00:00|1580.9|1580.6|1580.7|1580.4|1581.9|1581.6|1580.1|1579.8|417
1603836300000|2020-10-27 22:05:00|1580.6|1580.3|1578.2|1577.9|1580.6|1580.3|1578.2|1577.9|303
1603836600000|2020-10-27 22:10:00|1578.3|1578|1576.1|1575.8|1578.5|1578.2|1575.8|1575.5|438
1603836900000|2020-10-27 22:15:00|1576.2|1575.9|1576.4|1576.1|1577.1|1576.8|1575.8|1575.5|211
1603837200000|2020-10-27 22:20:00|1576.5|1576.2|1576.9|1576.6|1577.6|1577.3|1576.3|1576|124
1603837500000|2020-10-27 22:25:00|1576.7|1576.4|1576.9|1576.6|1577.5|1577.2|1576.4|1576.1|85
1603837800000|2020-10-27 22:30:00|1577.2|1576.9|1576.6|1576.3|1577.3|1577|1576.4|1576.1|92
1603838100000|2020-10-27 22:35:00|1576.7|1576.4|1577.4|1577.1|1577.9|1577.6|1576.6|1576.3|68
1603838400000|2020-10-27 22:40:00|1577.5|1577.2|1577.2|1576.9|1577.5|1577.2|1577|1576.7|41
1603838700000|2020-10-27 22:45:00|1577.3|1577|1576.9|1576.6|1577.4|1577.1|1576.9|1576.6|41
1603839000000|2020-10-27 22:50:00|1577|1576.7|1577.1|1576.8|1577.2|1576.9|1576.6|1576.3|44
1603839300000|2020-10-27 22:55:00|1577.2|1576.9|1576.8|1576.5|1577.5|1577.2|1576.8|1576.5|85
1603839600000|2020-10-27 23:00:00|1576.9|1576.6|1577.5|1577.2|1577.5|1577.2|1576.8|1576.5|142
1603839900000|2020-10-27 23:05:00|1577.4|1577.1|1577.3|1577|1577.5|1577.2|1577.2|1576.9|198
1603840200000|2020-10-27 23:10:00|1577.4|1577.1|1577.4|1577.1|1577.5|1577.2|1577.2|1576.9|104
1603840500000|2020-10-27 23:15:00|1577.5|1577.2|1577.3|1577|1577.5|1577.2|1577.3|1577|75
1603840800000|2020-10-27 23:20:00|1577.5|1577.2|1577.2|1576.9|1577.5|1577.2|1577|1576.7|251
1603841100000|2020-10-27 23:25:00|1577.5|1577.2|1578.3|1578|1578.7|1578.4|1577.5|1577.2|129
1603841400000|2020-10-27 23:30:00|1578.4|1578.1|1578.5|1578.2|1578.8|1578.5|1578.2|1577.9|51
1603841700000|2020-10-27 23:35:00|1578.4|1578.1|1579.4|1579.1|1579.4|1579.1|1578.4|1578.1|38
1603842000000|2020-10-27 23:40:00|1579.3|1579|1579.1|1578.8|1579.3|1579|1578.9|1578.6|22
1603842300000|2020-10-27 23:45:00|1579|1578.7|1579.1|1578.8|1579.1|1578.8|1578.4|1578.1|54
1603842600000|2020-10-27 23:50:00|1579.2|1578.9|1580|1579.7|1580.1|1579.8|1579.1|1578.8|52
1603842900000|2020-10-27 23:55:00|1579.9|1579.6|1580.2|1579.9|1580.9|1580.6|1579.7|1579.4|65
1603843200000|2020-10-28 00:00:00|1580.3|1580|1580.3|1580|1580.9|1580.6|1579.8|1579.5|55
1603843500000|2020-10-28 00:05:00|1580.2|1579.9|1579|1578.7|1580.5|1580.2|1578.2|1577.9|86
1603843800000|2020-10-28 00:10:00|1578.8|1578.5|1580.1|1579.8|1580.4|1580.1|1578.8|1578.5|39
1603844100000|2020-10-28 00:15:00|1580|1579.7|1580.3|1580|1580.8|1580.5|1580|1579.7|54
1603844400000|2020-10-28 00:20:00|1579.8|1579.5|1580.4|1580.1|1580.5|1580.2|1579.4|1579.1|38
1603844700000|2020-10-28 00:25:00|1580.3|1580|1580.2|1579.9|1580.5|1580.2|1579.9|1579.6|28
1603845000000|2020-10-28 00:30:00|1580.3|1580|1579.6|1579.3|1580.3|1580|1579.5|1579.2|14
1603845300000|2020-10-28 00:35:00|1579.3|1579|1578.4|1578.1|1579.4|1579.1|1578|1577.7|71
1603845600000|2020-10-28 00:40:00|1578.3|1578|1578.4|1578.1|1578.5|1578.2|1578.1|1577.8|9
1603845900000|2020-10-28 00:45:00|1578.5|1578.2|1578.5|1578.2|1578.6|1578.3|1577.7|1577.4|25
1603846200000|2020-10-28 00:50:00|1578.6|1578.3|1578.5|1578.2|1578.9|1578.6|1577.7|1577.4|17
1603846500000|2020-10-28 00:55:00|1578.4|1578.1|1578|1577.7|1578.5|1578.2|1577.5|1577.2|19
1603846800000|2020-10-28 01:00:00|1578.2|1577.9|1579|1578.7|1579.2|1578.9|1578.1|1577.8|31
1603847100000|2020-10-28 01:05:00|1579.1|1578.8|1578.9|1578.6|1579.2|1578.9|1578.8|1578.5|4
1603847400000|2020-10-28 01:10:00|1579.2|1578.9|1579.8|1579.5|1580|1579.7|1578.8|1578.5|14
1603847700000|2020-10-28 01:15:00|1579.7|1579.4|1579.9|1579.6|1580.1|1579.8|1579.3|1579|26
1603848000000|2020-10-28 01:20:00|1580|1579.7|1579.7|1579.4|1580.1|1579.8|1579.6|1579.3|15
1603848300000|2020-10-28 01:25:00|1579.6|1579.3|1580|1579.7|1580.1|1579.8|1579.4|1579.1|8
1603848600000|2020-10-28 01:30:00|1579.9|1579.6|1580.1|1579.8|1580.9|1580.6|1579.5|1579.2|39
1603848900000|2020-10-28 01:35:00|1580|1579.7|1579.6|1579.3|1581.1|1580.8|1579.5|1579.2|35
1603849200000|2020-10-28 01:40:00|1579.7|1579.4|1579.5|1579.2|1580.3|1580|1579.2|1578.9|8
1603849500000|2020-10-28 01:45:00|1579.6|1579.3|1578.6|1578.3|1580|1579.7|1578.4|1578.1|16
1603849800000|2020-10-28 01:50:00|1578.5|1578.2|1578.5|1578.2|1578.8|1578.5|1578.1|1577.8|21
1603850100000|2020-10-28 01:55:00|1578.4|1578.1|1578.4|1578.1|1578.8|1578.5|1578.4|1578.1|9
1603850400000|2020-10-28 02:00:00|1578.5|1578.2|1578|1577.7|1578.7|1578.4|1578|1577.7|23
1603850700000|2020-10-28 02:05:00|1578.1|1577.8|1577.1|1576.8|1578.1|1577.8|1577.1|1576.8|43
1603851000000|2020-10-28 02:10:00|1576.7|1576.4|1577|1576.7|1577.2|1576.9|1576.2|1575.9|59
1603851300000|2020-10-28 02:15:00|1577.4|1577.1|1576.9|1576.6|1577.5|1577.2|1576.6|1576.3|21
1603851600000|2020-10-28 02:20:00|1577|1576.7|1577.1|1576.8|1577.7|1577.4|1576.8|1576.5|73
1603851900000|2020-10-28 02:25:00|1576.6|1576.3|1576.7|1576.4|1577|1576.7|1575.8|1575.5|238
1603852200000|2020-10-28 02:30:00|1576.8|1576.5|1576.8|1576.5|1577.1|1576.8|1576.5|1576.2|17
1603852500000|2020-10-28 02:35:00|1576.7|1576.4|1577.6|1577.3|1577.7|1577.4|1576.7|1576.4|45
1603852800000|2020-10-28 02:40:00|1577.7|1577.4|1577.3|1577|1577.7|1577.4|1577.2|1576.9|112
1603853100000|2020-10-28 02:45:00|1577.3|1577|1577.5|1577.2|1577.6|1577.3|1577.2|1576.9|8
1603853400000|2020-10-28 02:50:00|1577.4|1577.1|1577.6|1577.3|1577.6|1577.3|1577.1|1576.8|36
1603853700000|2020-10-28 02:55:00|1577.7|1577.4|1578.1|1577.8|1578.2|1577.9|1577.7|1577.4|21
1603854000000|2020-10-28 03:00:00|1578|1577.7|1577.9|1577.6|1578.4|1578.1|1577.8|1577.5|30
1603854300000|2020-10-28 03:05:00|1577.8|1577.5|1578.4|1578.1|1578.4|1578.1|1577.7|1577.4|18
1603854600000|2020-10-28 03:10:00|1578.2|1577.9|1578|1577.7|1578.3|1578|1577.9|1577.6|23
1603854900000|2020-10-28 03:15:00|1578.1|1577.8|1578.4|1578.1|1578.5|1578.2|1577.9|1577.6|14
1603855200000|2020-10-28 03:20:00|1578.3|1578|1578.1|1577.8|1578.4|1578.1|1577.9|1577.6|5
1603855500000|2020-10-28 03:25:00|1578|1577.7|1578|1577.7|1578.1|1577.8|1577.8|1577.5|14
1603855800000|2020-10-28 03:30:00|1577.9|1577.6|1577.7|1577.4|1577.9|1577.6|1577.6|1577.3|17
1603856100000|2020-10-28 03:35:00|1577.4|1577.1|1577.6|1577.3|1577.8|1577.5|1577.3|1577|20
1603856400000|2020-10-28 03:40:00|1577.5|1577.2|1577.5|1577.2|1577.6|1577.3|1577.4|1577.1|4
1603856700000|2020-10-28 03:45:00|1577.6|1577.3|1577.6|1577.3|1577.6|1577.3|1577.4|1577.1|14
1603857000000|2020-10-28 03:50:00|1577.5|1577.2|1577.6|1577.3|1577.7|1577.4|1577.4|1577.1|7
1603857300000|2020-10-28 03:55:00|1577.8|1577.5|1577.5|1577.2|1577.9|1577.6|1577.5|1577.2|6
1603857600000|2020-10-28 04:00:00|1577.6|1577.3|1577.6|1577.3|1577.9|1577.6|1577.5|1577.2|27
1603857900000|2020-10-28 04:05:00|1577.5|1577.2|1577.5|1577.2|1577.7|1577.4|1577.5|1577.2|10
1603858200000|2020-10-28 04:10:00|1577.4|1577.1|1576.9|1576.6|1577.4|1577.1|1576.8|1576.5|37
1603858500000|2020-10-28 04:15:00|1576.8|1576.5|1576.2|1575.9|1576.8|1576.5|1576.1|1575.8|55
1603858800000|2020-10-28 04:20:00|1576.1|1575.8|1576.9|1576.6|1577.1|1576.8|1576.1|1575.8|22
1603859100000|2020-10-28 04:25:00|1576.8|1576.5|1576.7|1576.4|1576.9|1576.6|1576.4|1576.1|20
1603859400000|2020-10-28 04:30:00|1576.6|1576.3|1576.6|1576.3|1576.7|1576.4|1576.4|1576.1|20
1603859700000|2020-10-28 04:35:00|1576.7|1576.4|1576.8|1576.5|1577|1576.7|1576.6|1576.3|37
1603860000000|2020-10-28 04:40:00|1576.9|1576.6|1576.8|1576.5|1577|1576.7|1576.7|1576.4|17
1603860300000|2020-10-28 04:45:00|1576.7|1576.4|1576.8|1576.5|1576.9|1576.6|1576.7|1576.4|19
1603860600000|2020-10-28 04:50:00|1576.7|1576.4|1576.7|1576.4|1576.8|1576.5|1576.5|1576.2|14
1603860900000|2020-10-28 04:55:00|1576.6|1576.3|1577.2|1576.9|1577.2|1576.9|1576.6|1576.3|33
1603861200000|2020-10-28 05:00:00|1577.3|1577|1577.2|1576.9|1577.5|1577.2|1577.1|1576.8|34
1603861500000|2020-10-28 05:05:00|1577.3|1577|1576.7|1576.4|1577.3|1577|1576.5|1576.2|17
1603861800000|2020-10-28 05:10:00|1576.6|1576.3|1576.9|1576.6|1577|1576.7|1576.6|1576.3|17
1603862100000|2020-10-28 05:15:00|1577|1576.7|1576.9|1576.6|1577.2|1576.9|1576.9|1576.6|26
1603862400000|2020-10-28 05:20:00|1577|1576.7|1577.7|1577.4|1577.7|1577.4|1576.9|1576.6|55
1603862700000|2020-10-28 05:25:00|1577.6|1577.3|1577.7|1577.4|1577.9|1577.6|1577.5|1577.2|13
1603863000000|2020-10-28 05:30:00|1577.8|1577.5|1577.7|1577.4|1578.1|1577.8|1577.5|1577.2|28
1603863300000|2020-10-28 05:35:00|1577.8|1577.5|1577.9|1577.6|1578.1|1577.8|1577.7|1577.4|9
1603863600000|2020-10-28 05:40:00|1578|1577.7|1579|1578.7|1579.2|1578.9|1577.8|1577.5|23
1603863900000|2020-10-28 05:45:00|1579.1|1578.8|1579.8|1579.5|1580.2|1579.9|1579.1|1578.8|44
1603864200000|2020-10-28 05:50:00|1579.7|1579.4|1579.4|1579.1|1580.1|1579.8|1579.4|1579.1|49
1603864500000|2020-10-28 05:55:00|1579.5|1579.2|1579.8|1579.5|1580.1|1579.8|1579.5|1579.2|43
1603864800000|2020-10-28 06:00:00|1579.9|1579.6|1580.2|1579.9|1580.2|1579.9|1579.6|1579.3|39
1603865100000|2020-10-28 06:05:00|1580.1|1579.8|1579.9|1579.6|1580.6|1580.3|1579.8|1579.5|44
1603865400000|2020-10-28 06:10:00|1580|1579.7|1579.3|1579|1580.2|1579.9|1579.2|1578.9|47
1603865700000|2020-10-28 06:15:00|1579.4|1579.1|1579.6|1579.3|1579.8|1579.5|1579.3|1579|36
1603866000000|2020-10-28 06:20:00|1579.7|1579.4|1579.2|1578.9|1579.8|1579.5|1579|1578.7|26
1603866300000|2020-10-28 06:25:00|1579.1|1578.8|1579.3|1579|1579.4|1579.1|1579.1|1578.8|10
1603866600000|2020-10-28 06:30:00|1579.2|1578.9|1578.9|1578.6|1579.5|1579.2|1578.8|1578.5|30
1603866900000|2020-10-28 06:35:00|1578.8|1578.5|1579.3|1579|1579.5|1579.2|1578.6|1578.3|38
1603867200000|2020-10-28 06:40:00|1579.4|1579.1|1579.4|1579.1|1579.8|1579.5|1578.9|1578.6|35
1603867500000|2020-10-28 06:45:00|1579.3|1579|1579.2|1578.9|1579.5|1579.2|1579|1578.7|50
1603867800000|2020-10-28 06:50:00|1579.3|1579|1574.9|1574.6|1579.3|1579|1574.9|1574.6|148
1603868100000|2020-10-28 06:55:00|1575|1574.7|1575.7|1575.4|1576|1575.7|1574.7|1574.4|79
1603868400000|2020-10-28 07:00:00|1575.6|1575.3|1575.8|1575.5|1576.7|1576.4|1575.4|1575.1|39
1603868700000|2020-10-28 07:05:00|1575.7|1575.4|1573.7|1573.4|1576|1575.7|1573.3|1573|181
1603869000000|2020-10-28 07:10:00|1573.6|1573.3|1572.9|1572.6|1573.7|1573.4|1571.1|1570.8|606
1603869300000|2020-10-28 07:15:00|1573.1|1572.8|1571.9|1571.6|1573.5|1573.2|1571.1|1570.8|268
1603869600000|2020-10-28 07:20:00|1572|1571.7|1565.9|1565.6|1572|1571.7|1565|1564.7|412
1603869900000|2020-10-28 07:25:00|1565.8|1565.5|1567.5|1567.2|1568.4|1568.1|1565.8|1565.5|88
1603870200000|2020-10-28 07:30:00|1567.6|1567.3|1568.2|1567.9|1568.3|1568|1565.9|1565.6|104
1603870500000|2020-10-28 07:35:00|1568.1|1567.8|1566.1|1565.8|1568.4|1568.1|1566.1|1565.8|57
1603870800000|2020-10-28 07:40:00|1566.2|1565.9|1567.7|1567.4|1569.4|1569.1|1566.2|1565.9|292
1603871100000|2020-10-28 07:45:00|1567.8|1567.5|1570.5|1570.2|1570.7|1570.4|1567.8|1567.5|137
1603871400000|2020-10-28 07:50:00|1570.7|1570.4|1570.6|1570.3|1570.8|1570.5|1570|1569.7|81
1603871700000|2020-10-28 07:55:00|1570.5|1570.2|1570.2|1569.9|1571|1570.7|1569.6|1569.3|53
1603872000000|2020-10-28 08:00:00|1570.4|1570.1|1570.8|1570.5|1572.9|1572.6|1570.4|1570.1|173
1603872300000|2020-10-28 08:05:00|1570.7|1570.4|1569.2|1568.9|1571.7|1571.4|1568.8|1568.5|258
1603872600000|2020-10-28 08:10:00|1569.1|1568.8|1565.1|1564.8|1569.3|1569|1564.4|1564.1|1031
1603872900000|2020-10-28 08:15:00|1564.9|1564.6|1562.3|1562|1564.9|1564.6|1561.2|1560.9|372
1603873200000|2020-10-28 08:20:00|1562.4|1562.1|1562.2|1561.9|1563.5|1563.2|1560.9|1560.6|410
1603873500000|2020-10-28 08:25:00|1561.9|1561.6|1562.5|1562.2|1563.2|1562.9|1559.9|1559.6|245
1603873800000|2020-10-28 08:30:00|1562.4|1562.1|1560.3|1560|1562.4|1562.1|1559.3|1559|246
1603874100000|2020-10-28 08:35:00|1560.2|1559.9|1557.7|1557.4|1560.6|1560.3|1557.2|1556.9|413
1603874400000|2020-10-28 08:40:00|1557.6|1557.3|1560.6|1560.3|1560.9|1560.6|1557.6|1557.3|236
1603874700000|2020-10-28 08:45:00|1560.5|1560.2|1563.3|1563|1563.6|1563.3|1560.3|1560|321
1603875000000|2020-10-28 08:50:00|1563.4|1563.1|1563.2|1562.9|1565|1564.7|1562.5|1562.2|209
1603875300000|2020-10-28 08:55:00|1563.3|1563|1564.8|1564.5|1565.4|1565.1|1562.2|1561.9|105
1603875600000|2020-10-28 09:00:00|1564.9|1564.6|1563.5|1563.2|1564.9|1564.6|1562.7|1562.4|93
1603875900000|2020-10-28 09:05:00|1563.4|1563.1|1566.5|1566.2|1566.8|1566.5|1563.4|1563.1|229
1603876200000|2020-10-28 09:10:00|1566.6|1566.3|1566.8|1566.5|1567.1|1566.8|1564.3|1564|295
1603876500000|2020-10-28 09:15:00|1566.9|1566.6|1565.3|1565|1567.4|1567.1|1565.3|1565|63
1603876800000|2020-10-28 09:20:00|1565.2|1564.9|1564.8|1564.5|1565.5|1565.2|1563.8|1563.5|147
1603877100000|2020-10-28 09:25:00|1564.9|1564.6|1563.8|1563.5|1566|1565.7|1563.6|1563.3|112
1603877400000|2020-10-28 09:30:00|1563.9|1563.6|1562.9|1562.6|1564|1563.7|1561.7|1561.4|165
1603877700000|2020-10-28 09:35:00|1562.8|1562.5|1561.5|1561.2|1563|1562.7|1561.3|1561|70
1603878000000|2020-10-28 09:40:00|1561.4|1561.1|1562.6|1562.3|1562.7|1562.4|1560.7|1560.4|299
1603878300000|2020-10-28 09:45:00|1562.7|1562.4|1561.5|1561.2|1563|1562.7|1561|1560.7|83
1603878600000|2020-10-28 09:50:00|1561.4|1561.1|1562|1561.7|1562.3|1562|1560.7|1560.4|93
1603878900000|2020-10-28 09:55:00|1562.1|1561.8|1562.9|1562.6|1563.2|1562.9|1561.6|1561.3|67
1603879200000|2020-10-28 10:00:00|1562.8|1562.5|1563.4|1563.1|1564|1563.7|1561.9|1561.6|287
1603879500000|2020-10-28 10:05:00|1563.5|1563.2|1564.7|1564.4|1565.1|1564.8|1563.4|1563.1|225
1603879800000|2020-10-28 10:10:00|1564.6|1564.3|1565.3|1565|1565.4|1565.1|1564.4|1564.1|73
1603880100000|2020-10-28 10:15:00|1565.2|1564.9|1565.6|1565.3|1566.1|1565.8|1564.2|1563.9|214
1603880400000|2020-10-28 10:20:00|1565.5|1565.2|1564.8|1564.5|1567|1566.7|1564.8|1564.5|261
1603880700000|2020-10-28 10:25:00|1564.7|1564.4|1562.4|1562.1|1564.8|1564.5|1562.1|1561.8|155
1603881000000|2020-10-28 10:30:00|1562.5|1562.2|1563.1|1562.8|1564.2|1563.9|1562.2|1561.9|59
1603881300000|2020-10-28 10:35:00|1563.2|1562.9|1564.5|1564.2|1564.8|1564.5|1562.5|1562.2|62
1603881600000|2020-10-28 10:40:00|1564.4|1564.1|1564.9|1564.6|1565|1564.7|1563.7|1563.4|28
1603881900000|2020-10-28 10:45:00|1565|1564.7|1564.5|1564.2|1565.5|1565.2|1564|1563.7|100
1603882200000|2020-10-28 10:50:00|1564.3|1564|1563.5|1563.2|1564.4|1564.1|1562.9|1562.6|82
1603882500000|2020-10-28 10:55:00|1563.6|1563.3|1562.2|1561.9|1563.8|1563.5|1561.6|1561.3|150
1603882800000|2020-10-28 11:00:00|1562.1|1561.8|1562.7|1562.4|1563.5|1563.2|1561.6|1561.3|207
1603883100000|2020-10-28 11:05:00|1562.6|1562.3|1559.9|1559.6|1562.7|1562.4|1559.4|1559.1|412
1603883400000|2020-10-28 11:10:00|1559.8|1559.5|1562.1|1561.8|1562.1|1561.8|1558.8|1558.5|249
1603883700000|2020-10-28 11:15:00|1562|1561.7|1563|1562.7|1563.4|1563.1|1561.9|1561.6|145
1603884000000|2020-10-28 11:20:00|1562.9|1562.6|1562.3|1562|1563.2|1562.9|1562.1|1561.8|92
1603884300000|2020-10-28 11:25:00|1562.2|1561.9|1561.8|1561.5|1562.6|1562.3|1561.2|1560.9|128
1603884600000|2020-10-28 11:30:00|1561.9|1561.6|1562|1561.7|1563.7|1563.4|1561.4|1561.1|178
1603884900000|2020-10-28 11:35:00|1561.9|1561.6|1561.3|1561|1562.1|1561.8|1561.2|1560.9|112
1603885200000|2020-10-28 11:40:00|1561.2|1560.9|1563.5|1563.2|1563.5|1563.2|1560.9|1560.6|107
1603885500000|2020-10-28 11:45:00|1563.8|1563.5|1563.8|1563.5|1564.2|1563.9|1562.8|1562.5|79
1603885800000|2020-10-28 11:50:00|1563.9|1563.6|1564.3|1564|1564.3|1564|1563.5|1563.2|78
1603886100000|2020-10-28 11:55:00|1564.4|1564.1|1563.3|1563|1565.2|1564.9|1562.9|1562.6|232
1603886400000|2020-10-28 12:00:00|1563.4|1563.1|1562.9|1562.6|1563.6|1563.3|1560.9|1560.6|570
1603886700000|2020-10-28 12:05:00|1563.1|1562.8|1562.7|1562.4|1563.4|1563.1|1560.9|1560.6|111
1603887000000|2020-10-28 12:10:00|1562.5|1562.2|1562|1561.7|1562.8|1562.5|1561.8|1561.5|71
1603887300000|2020-10-28 12:15:00|1561.9|1561.6|1562.5|1562.2|1563|1562.7|1561.1|1560.8|229
1603887600000|2020-10-28 12:20:00|1562.3|1562|1561.9|1561.6|1562.7|1562.4|1561.5|1561.2|90
1603887900000|2020-10-28 12:25:00|1561.8|1561.5|1562.3|1562|1562.8|1562.5|1561.8|1561.5|141
1603888200000|2020-10-28 12:30:00|1562.2|1561.9|1560.3|1560|1562.3|1562|1559.7|1559.4|336
1603888500000|2020-10-28 12:35:00|1560.2|1559.9|1559.6|1559.3|1560.3|1560|1558.4|1558.1|678
1603888800000|2020-10-28 12:40:00|1559.7|1559.4|1556|1555.7|1559.7|1559.4|1555.8|1555.5|953
1603889100000|2020-10-28 12:45:00|1556.1|1555.8|1555.4|1555.1|1557.4|1557.1|1553.6|1553.3|1420
1603889400000|2020-10-28 12:50:00|1555.3|1555|1556.8|1556.5|1557.2|1556.9|1555.2|1554.9|1305
1603889700000|2020-10-28 12:55:00|1556.7|1556.4|1556.4|1556.1|1557.2|1556.9|1553.6|1553.3|702
1603890000000|2020-10-28 13:00:00|1556.3|1556|1557.1|1556.8|1558.7|1558.4|1555.2|1554.9|452
1603890300000|2020-10-28 13:05:00|1557.2|1556.9|1557.3|1557|1557.6|1557.3|1556|1555.7|423
1603890600000|2020-10-28 13:10:00|1557.4|1557.1|1555.9|1555.6|1557.5|1557.2|1555.6|1555.3|378
1603890900000|2020-10-28 13:15:00|1556|1555.7|1554.1|1553.8|1556.5|1556.2|1554.1|1553.8|529
1603891200000|2020-10-28 13:20:00|1554.2|1553.9|1556|1555.7|1556|1555.7|1553.5|1553.2|735
1603891500000|2020-10-28 13:25:00|1555.9|1555.6|1556.8|1556.5|1558.3|1558|1555.5|1555.2|1023
1603891800000|2020-10-28 13:30:00|1556.6|1556.3|1556.6|1556.3|1558.7|1558.4|1555.5|1555.2|7307
1603892100000|2020-10-28 13:35:00|1556.5|1556.2|1558.4|1558.1|1558.8|1558.5|1555|1554.7|5427
1603892400000|2020-10-28 13:40:00|1558.5|1558.2|1563.5|1563.2|1564.2|1563.9|1558.1|1557.8|4732
1603892700000|2020-10-28 13:45:00|1563.6|1563.3|1555.4|1555.1|1564.6|1564.3|1555|1554.7|5184
1603893000000|2020-10-28 13:50:00|1555.5|1555.2|1552.9|1552.6|1558.6|1558.3|1552.9|1552.6|4204
1603893300000|2020-10-28 13:55:00|1553|1552.7|1554.1|1553.8|1556.6|1556.3|1550.8|1550.5|3781
1603893600000|2020-10-28 14:00:00|1554|1553.7|1550.5|1550.2|1555.2|1554.9|1550.5|1550.2|2396
1603893900000|2020-10-28 14:05:00|1550.4|1550.1|1554.3|1554|1555|1554.7|1549.7|1549.4|1835
1603894200000|2020-10-28 14:10:00|1554.4|1554.1|1552|1551.7|1555.1|1554.8|1551.4|1551.1|2824
1603894500000|2020-10-28 14:15:00|1551.9|1551.6|1549|1548.7|1554.8|1554.5|1548.7|1548.4|4139
1603894800000|2020-10-28 14:20:00|1548.9|1548.6|1547.7|1547.4|1551.5|1551.2|1547.2|1546.9|3723
1603895100000|2020-10-28 14:25:00|1547.8|1547.5|1547.1|1546.8|1550.3|1550|1545.2|1544.9|2004
1603895400000|2020-10-28 14:30:00|1547|1546.7|1548.9|1548.6|1550|1549.7|1545.2|1544.9|3995
1603895700000|2020-10-28 14:35:00|1548.8|1548.5|1550.2|1549.9|1551.9|1551.6|1548.2|1547.9|2690
1603896000000|2020-10-28 14:40:00|1550.1|1549.8|1549.1|1548.8|1551.3|1551|1548.3|1548|1354
1603896300000|2020-10-28 14:45:00|1549|1548.7|1546.3|1546|1549.7|1549.4|1545.9|1545.6|2210
1603896600000|2020-10-28 14:50:00|1546.4|1546.1|1545.9|1545.6|1547.9|1547.6|1543.5|1543.2|2659
1603896900000|2020-10-28 14:55:00|1545.8|1545.5|1547|1546.7|1548.2|1547.9|1545.1|1544.8|2175
1603897200000|2020-10-28 15:00:00|1546.9|1546.6|1544.2|1543.9|1547.2|1546.9|1543.8|1543.5|1579
1603897500000|2020-10-28 15:05:00|1544.6|1544.3|1547.7|1547.4|1547.9|1547.6|1544.6|1544.3|2335
1603897800000|2020-10-28 15:10:00|1547.4|1547.1|1550|1549.7|1550.3|1550|1546.8|1546.5|2303
1603898100000|2020-10-28 15:15:00|1550.1|1549.8|1549.8|1549.5|1550.8|1550.5|1547.9|1547.6|1490
1603898400000|2020-10-28 15:20:00|1550.1|1549.8|1550.7|1550.4|1551|1550.7|1548.6|1548.3|1433
1603898700000|2020-10-28 15:25:00|1550.6|1550.3|1550.3|1550|1551|1550.7|1548.7|1548.4|1787
1603899000000|2020-10-28 15:30:00|1550.1|1549.8|1549.1|1548.8|1550.2|1549.9|1547.8|1547.5|1193
1603899300000|2020-10-28 15:35:00|1549.2|1548.9|1552.1|1551.8|1552.7|1552.4|1549.2|1548.9|2342
1603899600000|2020-10-28 15:40:00|1552|1551.7|1554.2|1553.9|1554.9|1554.6|1550.9|1550.6|2570
1603899900000|2020-10-28 15:45:00|1554.1|1553.8|1554.4|1554.1|1556|1555.7|1553.7|1553.4|2801
1603900200000|2020-10-28 15:50:00|1554.3|1554|1557.2|1556.9|1557.4|1557.1|1553.3|1553|1238
1603900500000|2020-10-28 15:55:00|1557.1|1556.8|1556|1555.7|1558.3|1558|1555.3|1555|2191
1603900800000|2020-10-28 16:00:00|1555.9|1555.6|1557.8|1557.5|1558.4|1558.1|1555.9|1555.6|1098
1603901100000|2020-10-28 16:05:00|1557.9|1557.6|1557.5|1557.2|1560.6|1560.3|1556.9|1556.6|1451
1603901400000|2020-10-28 16:10:00|1557.6|1557.3|1558|1557.7|1559.2|1558.9|1557.1|1556.8|1302
1603901700000|2020-10-28 16:15:00|1557.9|1557.6|1558|1557.7|1558.8|1558.5|1555.8|1555.5|1201
1603902000000|2020-10-28 16:20:00|1558.1|1557.8|1554.5|1554.2|1558.9|1558.6|1554.3|1554|1261
1603902300000|2020-10-28 16:25:00|1554.8|1554.5|1551.8|1551.5|1555.4|1555.1|1551.6|1551.3|3792
1603902600000|2020-10-28 16:30:00|1551.9|1551.6|1553|1552.7|1553.9|1553.6|1550.7|1550.4|2325
1603902900000|2020-10-28 16:35:00|1553.1|1552.8|1548.9|1548.6|1554.1|1553.8|1548.5|1548.2|2571
1603903200000|2020-10-28 16:40:00|1548.8|1548.5|1549.2|1548.9|1549.3|1549|1547.3|1547|2170
1603903500000|2020-10-28 16:45:00|1549.1|1548.8|1547.7|1547.4|1549.3|1549|1547.3|1547|1560
1603903800000|2020-10-28 16:50:00|1547.6|1547.3|1549.3|1549|1550.1|1549.8|1546.2|1545.9|1698
1603904100000|2020-10-28 16:55:00|1549.4|1549.1|1549.6|1549.3|1550.8|1550.5|1548.1|1547.8|765
1603904400000|2020-10-28 17:00:00|1549|1548.7|1548.4|1548.1|1551.2|1550.9|1548|1547.7|1407
1603904700000|2020-10-28 17:05:00|1548.5|1548.2|1547.4|1547.1|1549.2|1548.9|1546.8|1546.5|1220
1603905000000|2020-10-28 17:10:00|1547.1|1546.8|1543.8|1543.5|1548.2|1547.9|1543.6|1543.3|2285
1603905300000|2020-10-28 17:15:00|1543.7|1543.4|1545.8|1545.5|1546.1|1545.8|1542|1541.7|1628
1603905600000|2020-10-28 17:20:00|1545.6|1545.3|1544.7|1544.4|1545.6|1545.3|1542.8|1542.5|890
1603905900000|2020-10-28 17:25:00|1544.8|1544.5|1547.8|1547.5|1547.9|1547.6|1544.6|1544.3|1261
1603906200000|2020-10-28 17:30:00|1547.6|1547.3|1550.2|1549.9|1550.3|1550|1545.9|1545.6|928
1603906500000|2020-10-28 17:35:00|1550|1549.7|1551|1550.7|1551.8|1551.5|1549.9|1549.6|924
1603906800000|2020-10-28 17:40:00|1550.9|1550.6|1549.4|1549.1|1551.4|1551.1|1548.5|1548.2|527
1603907100000|2020-10-28 17:45:00|1549.2|1548.9|1550.5|1550.2|1551.7|1551.4|1549|1548.7|865
1603907400000|2020-10-28 17:50:00|1550.4|1550.1|1551.5|1551.2|1551.7|1551.4|1549.3|1549|879
1603907700000|2020-10-28 17:55:00|1551.4|1551.1|1552.1|1551.8|1552.7|1552.4|1550.5|1550.2|940
1603908000000|2020-10-28 18:00:00|1552|1551.7|1548.8|1548.5|1552|1551.7|1548.1|1547.8|1544
1603908300000|2020-10-28 18:05:00|1548.6|1548.3|1548.2|1547.9|1550.1|1549.8|1547.8|1547.5|660
1603908600000|2020-10-28 18:10:00|1548.1|1547.8|1545.6|1545.3|1548.4|1548.1|1545.2|1544.9|1066
1603908900000|2020-10-28 18:15:00|1545.4|1545.1|1545.7|1545.4|1546.7|1546.4|1543.8|1543.5|1273
1603909200000|2020-10-28 18:20:00|1545.6|1545.3|1550.2|1549.9|1550.5|1550.2|1545.3|1545|898
1603909500000|2020-10-28 18:25:00|1550.4|1550.1|1552.2|1551.9|1552.6|1552.3|1549.4|1549.1|959
1603909800000|2020-10-28 18:30:00|1552.3|1552|1551|1550.7|1553.1|1552.8|1549.7|1549.4|960
1603910100000|2020-10-28 18:35:00|1551.1|1550.8|1547.8|1547.5|1551.4|1551.1|1547.4|1547.1|1408
1603910400000|2020-10-28 18:40:00|1547.7|1547.4|1549.7|1549.4|1550.6|1550.3|1547.3|1547|1305
1603910700000|2020-10-28 18:45:00|1549.5|1549.2|1550.2|1549.9|1551.4|1551.1|1548.8|1548.5|901
1603911000000|2020-10-28 18:50:00|1550.1|1549.8|1546.6|1546.3|1551.1|1550.8|1546.4|1546.1|1310
1603911300000|2020-10-28 18:55:00|1546.5|1546.2|1551.5|1551.2|1552.3|1552|1546.5|1546.2|1763
1603911600000|2020-10-28 19:00:00|1551.6|1551.3|1549.5|1549.2|1552.2|1551.9|1548.8|1548.5|1039
1603911900000|2020-10-28 19:05:00|1549.4|1549.1|1549.6|1549.3|1552|1551.7|1548.8|1548.5|1038
1603912200000|2020-10-28 19:10:00|1549.5|1549.2|1550|1549.7|1551.1|1550.8|1547.7|1547.4|1397
1603912500000|2020-10-28 19:15:00|1549.8|1549.5|1549.3|1549|1550.5|1550.2|1548.5|1548.2|1498
1603912800000|2020-10-28 19:20:00|1549|1548.7|1552.9|1552.6|1553.4|1553.1|1547.5|1547.2|1379
1603913100000|2020-10-28 19:25:00|1552.7|1552.4|1552.1|1551.8|1553.9|1553.6|1551.7|1551.4|1342
1603913400000|2020-10-28 19:30:00|1551.9|1551.6|1554.7|1554.4|1555.2|1554.9|1551.7|1551.4|1817
1603913700000|2020-10-28 19:35:00|1554.6|1554.3|1551.1|1550.8|1554.8|1554.5|1550.5|1550.2|1907
1603914000000|2020-10-28 19:40:00|1551|1550.7|1550.5|1550.2|1553|1552.7|1550.4|1550.1|1750
1603914300000|2020-10-28 19:45:00|1550.6|1550.3|1549.1|1548.8|1551|1550.7|1546.6|1546.3|2364
1603914600000|2020-10-28 19:50:00|1548.2|1547.9|1545.9|1545.6|1548.4|1548.1|1545.4|1545.1|3085
1603914900000|2020-10-28 19:55:00|1546|1545.7|1544.4|1544.1|1546.5|1546.2|1542.7|1542.4|13913
1603915200000|2020-10-28 20:00:00|1544.3|1544|1543.4|1543.1|1546.4|1546.1|1542.5|1542.2|6405
1603915500000|2020-10-28 20:05:00|1543.2|1542.9|1543.3|1543|1544.9|1544.6|1542.5|1542.2|2241
1603915800000|2020-10-28 20:10:00|1543.4|1543.1|1543.9|1543.1|1545|1544.7|1542.8|1542.5|1930
1603916100000|2020-10-28 20:15:00|1543.8|1543|1544.4|1543.6|1545.5|1544.7|1543.8|1543|1
1603916400000|2020-10-28 20:20:00|1544.3|1543.5|1545|1544.2|1545|1544.2|1544|1543.2|0
1603916700000|2020-10-28 20:25:00|1544.7|1543.9|1544.6|1543.8|1545.1|1544.3|1544.5|1543.7|0
1603917000000|2020-10-28 20:30:00|1544.5|1543.7|1548.3|1548|1549|1548.7|1544|1543.7|707
1603917300000|2020-10-28 20:35:00|1548.4|1548.1|1547.5|1547.2|1548.6|1548.3|1547.3|1547|185
1603917600000|2020-10-28 20:40:00|1547.4|1547.1|1547.7|1547.4|1548.2|1547.9|1547|1546.7|256
1603917900000|2020-10-28 20:45:00|1547.8|1547.5|1545.5|1545.2|1548.2|1547.9|1544.7|1544.4|323
1603918200000|2020-10-28 20:50:00|1545.6|1545.3|1546.8|1546.5|1546.9|1546.6|1544.9|1544.6|216
1603918500000|2020-10-28 20:55:00|1546.9|1546.6|1548.1|1547.3|1548.1|1547.8|1546.5|1546.2|268
1603918800000|2020-10-28 21:00:00|1547.8|1547|1547.7|1546.9|1548.2|1547.4|1547.7|1546.9|0
1603919100000|2020-10-28 21:05:00|1547.6|1546.8|1546.9|1546.1|1547.7|1546.9|1545.7|1544.9|0
1603919400000|2020-10-28 21:10:00|1546.8|1546|1546.6|1545.8|1546.9|1546.1|1546.4|1545.6|0
1603919700000|2020-10-28 21:15:00|1546.5|1545.7|1546.2|1545.4|1546.6|1545.8|1546.2|1545.4|0
1603920000000|2020-10-28 21:20:00|1546.1|1545.3|1546.5|1545.7|1546.5|1545.7|1546.1|1545.3|0
1603920300000|2020-10-28 21:25:00|1546.6|1545.8|1546.8|1546|1546.8|1546|1546.5|1545.7|0
1603920600000|2020-10-28 21:30:00|1546.9|1546.1|1548.5|1547.7|1548.8|1548|1546.9|1546.1|0
1603920900000|2020-10-28 21:35:00|1548.4|1547.6|1548.7|1547.9|1549|1548.2|1548.3|1547.5|0
1603921200000|2020-10-28 21:40:00|1548.6|1547.8|1548.1|1547.3|1548.6|1547.8|1548|1547.2|0
1603921500000|2020-10-28 21:45:00|1548.2|1547.4|1548.1|1547.3|1548.3|1547.5|1548|1547.2|0
1603921800000|2020-10-28 21:50:00|1548|1547.2|1548.1|1547.3|1548.1|1547.3|1548|1547.2|0
1603922100000|2020-10-28 21:55:00|1548|1547.2|1548.6|1547.8|1548.9|1548.1|1548|1547.2|0
1603922400000|2020-10-28 22:00:00|1548.2|1547.9|1548.5|1548.2|1548.8|1548.5|1547.8|1547.5|186
1603922700000|2020-10-28 22:05:00|1548.6|1548.3|1550.2|1549.9|1550.6|1550.3|1548.5|1548.2|158
1603923000000|2020-10-28 22:10:00|1550.1|1549.8|1549.2|1548.9|1550.4|1550.1|1548.7|1548.4|40
1603923300000|2020-10-28 22:15:00|1549.1|1548.8|1549.7|1549.4|1550|1549.7|1548.8|1548.5|14
1603923600000|2020-10-28 22:20:00|1549.8|1549.5|1549.7|1549.4|1549.8|1549.5|1549|1548.7|24
1603923900000|2020-10-28 22:25:00|1549.8|1549.5|1550.1|1549.8|1550.1|1549.8|1549.5|1549.2|6
1603924200000|2020-10-28 22:30:00|1550.3|1550|1550.1|1549.8|1550.7|1550.4|1550.1|1549.8|115
1603924500000|2020-10-28 22:35:00|1550.2|1549.9|1550|1549.7|1550.3|1550|1549.9|1549.6|55
1603924800000|2020-10-28 22:40:00|1549.9|1549.6|1549.7|1549.4|1550.1|1549.8|1549.6|1549.3|38
1603925100000|2020-10-28 22:45:00|1549.8|1549.5|1548.3|1548|1549.9|1549.6|1548.3|1548|122
1603925400000|2020-10-28 22:50:00|1548.4|1548.1|1549.4|1549.1|1549.4|1549.1|1548.3|1548|102
1603925700000|2020-10-28 22:55:00|1549.3|1549|1550.2|1549.9|1550.6|1550.3|1549.3|1549|39
1603926000000|2020-10-28 23:00:00|1550.1|1549.8|1550.3|1550|1550.5|1550.2|1549.7|1549.4|15
1603926300000|2020-10-28 23:05:00|1550.4|1550.1|1549.5|1549.2|1550.9|1550.6|1549.5|1549.2|43
1603926600000|2020-10-28 23:10:00|1549.6|1549.3|1549.4|1549.1|1550.1|1549.8|1548.9|1548.6|11
1603926900000|2020-10-28 23:15:00|1549.3|1549|1548.6|1548.3|1549.4|1549.1|1548.5|1548.2|26
1603927200000|2020-10-28 23:20:00|1548.7|1548.4|1547.2|1546.9|1548.7|1548.4|1545.7|1545.4|89
1603927500000|2020-10-28 23:25:00|1547.1|1546.8|1547.2|1546.9|1547.4|1547.1|1546.4|1546.1|37
1603927800000|2020-10-28 23:30:00|1547.1|1546.8|1547.8|1547.5|1548.4|1548.1|1546.9|1546.6|26
1603928100000|2020-10-28 23:35:00|1547.9|1547.6|1548.8|1548.5|1548.8|1548.5|1547.8|1547.5|25
1603928400000|2020-10-28 23:40:00|1548.7|1548.4|1548.6|1548.3|1548.7|1548.4|1548.2|1547.9|4
1603928700000|2020-10-28 23:45:00|1548.7|1548.4|1549.9|1549.6|1550.2|1549.9|1548.7|1548.4|18
1603929000000|2020-10-28 23:50:00|1550|1549.7|1550.6|1550.3|1550.9|1550.6|1550|1549.7|105
1603929300000|2020-10-28 23:55:00|1550.7|1550.4|1550.8|1550.5|1551.3|1551|1550.5|1550.2|81
1603929600000|2020-10-29 00:00:00|1550.7|1550.4|1551.9|1551.6|1552.5|1552.2|1549.3|1549|74
1603929900000|2020-10-29 00:05:00|1551.7|1551.4|1553.9|1553.6|1553.9|1553.6|1551.6|1551.3|83
1603930200000|2020-10-29 00:10:00|1553.7|1553.4|1553.7|1553.4|1553.8|1553.5|1552.9|1552.6|75
1603930500000|2020-10-29 00:15:00|1553.8|1553.5|1554.2|1553.9|1554.4|1554.1|1552.8|1552.5|89
1603930800000|2020-10-29 00:20:00|1554.3|1554|1555.4|1555.1|1555.6|1555.3|1554.1|1553.8|79
1603931100000|2020-10-29 00:25:00|1555.6|1555.3|1555.8|1555.5|1557.4|1557.1|1555.6|1555.3|160
1603931400000|2020-10-29 00:30:00|1555.7|1555.4|1555.1|1554.8|1556.1|1555.8|1554.8|1554.5|41
1603931700000|2020-10-29 00:35:00|1555|1554.7|1555.8|1555.5|1556.3|1556|1554.9|1554.6|37
1603932000000|2020-10-29 00:40:00|1555.7|1555.4|1556.5|1556.2|1556.6|1556.3|1555.6|1555.3|31
1603932300000|2020-10-29 00:45:00|1556.6|1556.3|1556.9|1556.6|1557.2|1556.9|1556.5|1556.2|11
1603932600000|2020-10-29 00:50:00|1556.8|1556.5|1556.5|1556.2|1557.5|1557.2|1556|1555.7|19
1603932900000|2020-10-29 00:55:00|1556.6|1556.3|1556|1555.7|1557|1556.7|1555.9|1555.6|19
1603933200000|2020-10-29 01:00:00|1555.9|1555.6|1557|1556.7|1557.9|1557.6|1555.6|1555.3|36
1603933500000|2020-10-29 01:05:00|1556.9|1556.6|1557.1|1556.8|1557.1|1556.8|1556.3|1556|19
1603933800000|2020-10-29 01:10:00|1557|1556.7|1557.8|1557.5|1558.4|1558.1|1556.7|1556.4|57
1603934100000|2020-10-29 01:15:00|1557.6|1557.3|1557.1|1556.8|1557.9|1557.6|1556.6|1556.3|39
1603934400000|2020-10-29 01:20:00|1556.9|1556.6|1557|1556.7|1557.4|1557.1|1556.1|1555.8|36
1603934700000|2020-10-29 01:25:00|1556.9|1556.6|1557.2|1556.9|1557.5|1557.2|1556.9|1556.6|22
1603935000000|2020-10-29 01:30:00|1557.3|1557|1558.2|1557.9|1559.2|1558.9|1557.3|1557|86
1603935300000|2020-10-29 01:35:00|1558.3|1558|1558.2|1557.9|1558.7|1558.4|1557.5|1557.2|41
1603935600000|2020-10-29 01:40:00|1558.3|1558|1558.4|1558.1|1559.3|1559|1558.2|1557.9|32
1603935900000|2020-10-29 01:45:00|1558.5|1558.2|1559.3|1559|1559.3|1559|1558.4|1558.1|46
1603936200000|2020-10-29 01:50:00|1559.4|1559.1|1558.8|1558.5|1559.8|1559.5|1558.6|1558.3|127
1603936500000|2020-10-29 01:55:00|1558.9|1558.6|1557.2|1556.9|1559.1|1558.8|1557.1|1556.8|122
1603936800000|2020-10-29 02:00:00|1557.1|1556.8|1557.4|1557.1|1557.6|1557.3|1556.3|1556|64
1603937100000|2020-10-29 02:05:00|1557.6|1557.3|1557.1|1556.8|1558|1557.7|1556.5|1556.2|21
1603937400000|2020-10-29 02:10:00|1557.2|1556.9|1556.6|1556.3|1557.2|1556.9|1556|1555.7|63
1603937700000|2020-10-29 02:15:00|1556.5|1556.2|1555.6|1555.3|1556.5|1556.2|1555.4|1555.1|44
1603938000000|2020-10-29 02:20:00|1555.5|1555.2|1554.8|1554.5|1555.9|1555.6|1554.8|1554.5|63
1603938300000|2020-10-29 02:25:00|1554.9|1554.6|1555.9|1555.6|1556.1|1555.8|1554.8|1554.5|47
1603938600000|2020-10-29 02:30:00|1556|1555.7|1555.8|1555.5|1556.4|1556.1|1555.8|1555.5|15
1603938900000|2020-10-29 02:35:00|1555.9|1555.6|1555.9|1555.6|1556.4|1556.1|1555.7|1555.4|28
1603939200000|2020-10-29 02:40:00|1556.1|1555.8|1555.5|1555.2|1556.2|1555.9|1555.5|1555.2|21
1603939500000|2020-10-29 02:45:00|1555.4|1555.1|1554.4|1554.1|1555.4|1555.1|1554.4|1554.1|64
1603939800000|2020-10-29 02:50:00|1554.5|1554.2|1554.5|1554.2|1554.8|1554.5|1554.2|1553.9|23
1603940100000|2020-10-29 02:55:00|1554.6|1554.3|1555.3|1555|1555.4|1555.1|1554.5|1554.2|11
1603940400000|2020-10-29 03:00:00|1555.4|1555.1|1554.1|1553.8|1555.6|1555.3|1554.1|1553.8|49
1603940700000|2020-10-29 03:05:00|1554.2|1553.9|1555.3|1555|1555.3|1555|1554.1|1553.8|12
1603941000000|2020-10-29 03:10:00|1555.4|1555.1|1555.4|1555.1|1555.6|1555.3|1555.2|1554.9|10
1603941300000|2020-10-29 03:15:00|1555.5|1555.2|1555.5|1555.2|1556.2|1555.9|1555.3|1555|22
1603941600000|2020-10-29 03:20:00|1555.4|1555.1|1554.6|1554.3|1555.5|1555.2|1554.5|1554.2|21
1603941900000|2020-10-29 03:25:00|1554.7|1554.4|1556.7|1556.4|1556.8|1556.5|1554.7|1554.4|49
1603942200000|2020-10-29 03:30:00|1556.8|1556.5|1557.2|1556.9|1557.9|1557.6|1556.5|1556.2|41
1603942500000|2020-10-29 03:35:00|1557.1|1556.8|1556.7|1556.4|1557.1|1556.8|1556.3|1556|19
1603942800000|2020-10-29 03:40:00|1556.5|1556.2|1556.3|1556|1556.7|1556.4|1556.1|1555.8|9
1603943100000|2020-10-29 03:45:00|1556.8|1556.5|1557.5|1557.2|1557.5|1557.2|1556.6|1556.3|13
1603943400000|2020-10-29 03:50:00|1557.6|1557.3|1557.5|1557.2|1557.7|1557.4|1557.4|1557.1|24
1603943700000|2020-10-29 03:55:00|1557.6|1557.3|1557.6|1557.3|1557.7|1557.4|1557|1556.7|16
1603944000000|2020-10-29 04:00:00|1557.5|1557.2|1557.2|1556.9|1557.5|1557.2|1557.2|1556.9|15
1603944300000|2020-10-29 04:05:00|1557.3|1557|1558.2|1557.9|1558.2|1557.9|1557.2|1556.9|43
1603944600000|2020-10-29 04:10:00|1558.1|1557.8|1557.8|1557.5|1558.1|1557.8|1557.8|1557.5|8
1603944900000|2020-10-29 04:15:00|1557.9|1557.6|1558.2|1557.9|1558.2|1557.9|1557.8|1557.5|12
1603945200000|2020-10-29 04:20:00|1558.1|1557.8|1558.8|1558.5|1558.8|1558.5|1558.1|1557.8|31
1603945500000|2020-10-29 04:25:00|1558.7|1558.4|1558.6|1558.3|1559.1|1558.8|1558.6|1558.3|19
1603945800000|2020-10-29 04:30:00|1558.7|1558.4|1557.8|1557.5|1558.7|1558.4|1557.8|1557.5|9
1603946100000|2020-10-29 04:35:00|1557.7|1557.4|1558.1|1557.8|1558.2|1557.9|1557.5|1557.2|14
1603946400000|2020-10-29 04:40:00|1558|1557.7|1558.3|1558|1558.5|1558.2|1558|1557.7|2
1603946700000|2020-10-29 04:45:00|1558.4|1558.1|1558.3|1558|1558.5|1558.2|1558.1|1557.8|2
1603947000000|2020-10-29 04:50:00|1558.1|1557.8|1558.8|1558.5|1558.8|1558.5|1558.1|1557.8|6
1603947300000|2020-10-29 04:55:00|1558.9|1558.6|1558.8|1558.5|1559|1558.7|1558.7|1558.4|8
1603947600000|2020-10-29 05:00:00|1558.9|1558.6|1558|1557.7|1559.2|1558.9|1557.8|1557.5|9
1603947900000|2020-10-29 05:05:00|1558.1|1557.8|1558.1|1557.8|1558.1|1557.8|1557.9|1557.6|2
1603948200000|2020-10-29 05:10:00|1558|1557.7|1558.8|1558.5|1559|1558.7|1557.9|1557.6|77
1603948500000|2020-10-29 05:15:00|1558.7|1558.4|1558.5|1558.2|1558.7|1558.4|1558.3|1558|7
1603948800000|2020-10-29 05:20:00|1558.4|1558.1|1558|1557.7|1558.5|1558.2|1557.8|1557.5|6
1603949100000|2020-10-29 05:25:00|1557.8|1557.5|1557.9|1557.6|1557.9|1557.6|1557.5|1557.2|3
1603949400000|2020-10-29 05:30:00|1557.8|1557.5|1558.9|1558.6|1559.1|1558.8|1557.8|1557.5|14
1603949700000|2020-10-29 05:35:00|1559|1558.7|1559|1558.7|1559.3|1559|1558.6|1558.3|19
1603950000000|2020-10-29 05:40:00|1559.1|1558.8|1558.7|1558.4|1559.1|1558.8|1558.1|1557.8|16
1603950300000|2020-10-29 05:45:00|1558.8|1558.5|1558.2|1557.9|1558.9|1558.6|1558|1557.7|12
1603950600000|2020-10-29 05:50:00|1558.1|1557.8|1558.5|1558.2|1558.9|1558.6|1558.1|1557.8|8
1603950900000|2020-10-29 05:55:00|1558.6|1558.3|1559.1|1558.8|1559.2|1558.9|1558.5|1558.2|7
1603951200000|2020-10-29 06:00:00|1559|1558.7|1559.8|1559.5|1559.9|1559.6|1558.5|1558.2|41
1603951500000|2020-10-29 06:05:00|1559.7|1559.4|1559.6|1559.3|1559.7|1559.4|1559.2|1558.9|11
1603951800000|2020-10-29 06:10:00|1559.7|1559.4|1559.8|1559.5|1559.8|1559.5|1559.3|1559|13
1603952100000|2020-10-29 06:15:00|1559.7|1559.4|1560.7|1560.4|1560.8|1560.5|1559.7|1559.4|66
1603952400000|2020-10-29 06:20:00|1560.8|1560.5|1563.2|1562.9|1563.9|1563.6|1560.5|1560.2|111
1603952700000|2020-10-29 06:25:00|1563.3|1563|1563|1562.7|1563.6|1563.3|1562.6|1562.3|45
1603953000000|2020-10-29 06:30:00|1562.9|1562.6|1562.3|1562|1562.9|1562.6|1562.3|1562|24
1603953300000|2020-10-29 06:35:00|1562.4|1562.1|1561.8|1561.5|1563.1|1562.8|1561.8|1561.5|50
1603953600000|2020-10-29 06:40:00|1561.9|1561.6|1561.5|1561.2|1562.4|1562.1|1561.3|1561|25
1603953900000|2020-10-29 06:45:00|1561.6|1561.3|1561.7|1561.4|1562.5|1562.2|1561.4|1561.1|35
1603954200000|2020-10-29 06:50:00|1561.8|1561.5|1559.1|1558.8|1561.8|1561.5|1559.1|1558.8|38
1603954500000|2020-10-29 06:55:00|1559|1558.7|1558.8|1558.5|1559.9|1559.6|1558.8|1558.5|59
1603954800000|2020-10-29 07:00:00|1559|1558.7|1556|1555.7|1559.3|1559|1555.4|1555.1|203
1603955100000|2020-10-29 07:05:00|1555.9|1555.6|1555.5|1555.2|1555.9|1555.6|1553.3|1553|690
1603955400000|2020-10-29 07:10:00|1555.6|1555.3|1556|1555.7|1556.4|1556.1|1555|1554.7|84
1603955700000|2020-10-29 07:15:00|1555.9|1555.6|1555.1|1554.8|1556.2|1555.9|1554.6|1554.3|26
1603956000000|2020-10-29 07:20:00|1555.2|1554.9|1554.9|1554.6|1555.7|1555.4|1554.4|1554.1|43
1603956300000|2020-10-29 07:25:00|1554.3|1554|1554.3|1554|1554.6|1554.3|1553.6|1553.3|44
1603956600000|2020-10-29 07:30:00|1554.2|1553.9|1549.1|1548.8|1555.3|1555|1549|1548.7|342
1603956900000|2020-10-29 07:35:00|1549.2|1548.9|1552.6|1552.3|1552.6|1552.3|1549|1548.7|299
1603957200000|2020-10-29 07:40:00|1552.5|1552.2|1551.7|1551.4|1553.1|1552.8|1551.5|1551.2|35
1603957500000|2020-10-29 07:45:00|1551.6|1551.3|1551.7|1551.4|1552.3|1552|1549.8|1549.5|31
1603957800000|2020-10-29 07:50:00|1551.4|1551.1|1552.6|1552.3|1552.9|1552.6|1551|1550.7|40
1603958100000|2020-10-29 07:55:00|1552.5|1552.2|1554.1|1553.8|1554.2|1553.9|1552.4|1552.1|35
1603958400000|2020-10-29 08:00:00|1553.8|1553.5|1558.3|1558|1558.4|1558.1|1553.3|1553|259
1603958700000|2020-10-29 08:05:00|1558.2|1557.9|1556.3|1556|1558.5|1558.2|1555.5|1555.2|112
1603959000000|2020-10-29 08:10:00|1556.4|1556.1|1552.5|1552.2|1556.7|1556.4|1552.5|1552.2|124
1603959300000|2020-10-29 08:15:00|1552.6|1552.3|1547.8|1547.5|1553.5|1553.2|1547.5|1547.2|604
1603959600000|2020-10-29 08:20:00|1547.7|1547.4|1554|1553.7|1554.5|1554.2|1547.7|1547.4|281
1603959900000|2020-10-29 08:25:00|1554.2|1553.9|1552.9|1552.6|1554.8|1554.5|1552.2|1551.9|295
1603960200000|2020-10-29 08:30:00|1552.8|1552.5|1553.9|1553.6|1555|1554.7|1551.7|1551.4|278
1603960500000|2020-10-29 08:35:00|1553.8|1553.5|1553.5|1553.2|1554.4|1554.1|1551.6|1551.3|135
1603960800000|2020-10-29 08:40:00|1553.4|1553.1|1552.7|1552.4|1553.7|1553.4|1552.1|1551.8|144
1603961100000|2020-10-29 08:45:00|1552.8|1552.5|1550.6|1550.3|1554.3|1554|1550.2|1549.9|409
1603961400000|2020-10-29 08:50:00|1550.5|1550.2|1549.5|1549.2|1551.2|1550.9|1548.5|1548.2|264
1603961700000|2020-10-29 08:55:00|1549.4|1549.1|1548.4|1548.1|1549.4|1549.1|1547.3|1547|392
1603962000000|2020-10-29 09:00:00|1548.5|1548.2|1551.2|1550.9|1551.4|1551.1|1548.2|1547.9|93
1603962300000|2020-10-29 09:05:00|1551.1|1550.8|1553.1|1552.8|1553.2|1552.9|1550.1|1549.8|66
1603962600000|2020-10-29 09:10:00|1553.2|1552.9|1551.9|1551.6|1553.4|1553.1|1551.6|1551.3|43
1603962900000|2020-10-29 09:15:00|1551.8|1551.5|1550.3|1550|1552.7|1552.4|1550|1549.7|42
1603963200000|2020-10-29 09:20:00|1550.2|1549.9|1552.6|1552.3|1553.1|1552.8|1550.1|1549.8|36
1603963500000|2020-10-29 09:25:00|1552.7|1552.4|1553|1552.7|1553.7|1553.4|1552.5|1552.2|54
1603963800000|2020-10-29 09:30:00|1553.4|1553.1|1549.7|1549.4|1553.5|1553.2|1549.3|1549|121
1603964100000|2020-10-29 09:35:00|1549.8|1549.5|1550.1|1549.8|1550.7|1550.4|1548.7|1548.4|55
1603964400000|2020-10-29 09:40:00|1550.2|1549.9|1551.5|1551.2|1552|1551.7|1549.8|1549.5|75
1603964700000|2020-10-29 09:45:00|1551.4|1551.1|1550.3|1550|1551.8|1551.5|1549.9|1549.6|66
1603965000000|2020-10-29 09:50:00|1550.2|1549.9|1547.7|1547.4|1550.5|1550.2|1547.1|1546.8|238
1603965300000|2020-10-29 09:55:00|1547.8|1547.5|1549.5|1549.2|1549.5|1549.2|1547|1546.7|259
1603965600000|2020-10-29 10:00:00|1549.4|1549.1|1546.8|1546.5|1549.4|1549.1|1546.7|1546.4|196
1603965900000|2020-10-29 10:05:00|1546.9|1546.6|1547.1|1546.8|1548.9|1548.6|1546.3|1546|136
1603966200000|2020-10-29 10:10:00|1547.2|1546.9|1546.9|1546.6|1547.5|1547.2|1544.5|1544.2|489
1603966500000|2020-10-29 10:15:00|1547|1546.7|1546.7|1546.4|1547.2|1546.9|1545|1544.7|115
1603966800000|2020-10-29 10:20:00|1546.6|1546.3|1545.5|1545.2|1547.7|1547.4|1545.1|1544.8|252
1603967100000|2020-10-29 10:25:00|1545.6|1545.3|1544.9|1544.6|1546.1|1545.8|1544.4|1544.1|110
1603967400000|2020-10-29 10:30:00|1544.8|1544.5|1544.8|1544.5|1546.3|1546|1544.7|1544.4|98
1603967700000|2020-10-29 10:35:00|1544.9|1544.6|1545.6|1545.3|1545.6|1545.3|1544.6|1544.3|85
1603968000000|2020-10-29 10:40:00|1545.4|1545.1|1547.6|1547.3|1548.1|1547.8|1545.3|1545|167
1603968300000|2020-10-29 10:45:00|1547.5|1547.2|1548.5|1548.2|1548.6|1548.3|1547|1546.7|110
1603968600000|2020-10-29 10:50:00|1548.4|1548.1|1548|1547.7|1549|1548.7|1547.5|1547.2|129
1603968900000|2020-10-29 10:55:00|1547.9|1547.6|1547.2|1546.9|1549.3|1549|1547.1|1546.8|138
1603969200000|2020-10-29 11:00:00|1547.1|1546.8|1546.3|1546|1547.5|1547.2|1545.7|1545.4|237
1603969500000|2020-10-29 11:05:00|1546.2|1545.9|1544.2|1543.9|1546.3|1546|1543.9|1543.6|185
1603969800000|2020-10-29 11:10:00|1544.1|1543.8|1544.1|1543.8|1544.2|1543.9|1540.1|1539.8|960
1603970100000|2020-10-29 11:15:00|1543.9|1543.6|1543.7|1543.4|1544.5|1544.2|1543.1|1542.8|130
1603970400000|2020-10-29 11:20:00|1543.6|1543.3|1543.2|1542.9|1544.2|1543.9|1541.7|1541.4|143
1603970700000|2020-10-29 11:25:00|1543.1|1542.8|1541.6|1541.3|1543.1|1542.8|1541.4|1541.1|97
1603971000000|2020-10-29 11:30:00|1541.5|1541.2|1543.3|1543|1543.3|1543|1540.9|1540.6|188
1603971300000|2020-10-29 11:35:00|1543.2|1542.9|1538.3|1538|1543.8|1543.5|1538.1|1537.8|419
1603971600000|2020-10-29 11:40:00|1538.4|1538.1|1539.1|1538.8|1540.1|1539.8|1536.8|1536.5|526
1603971900000|2020-10-29 11:45:00|1539.2|1538.9|1539.2|1538.9|1540.6|1540.3|1538.7|1538.4|135
1603972200000|2020-10-29 11:50:00|1539.3|1539|1538.9|1538.6|1539.8|1539.5|1537.3|1537|170
1603972500000|2020-10-29 11:55:00|1539.1|1538.8|1534.4|1534.1|1539.5|1539.2|1534.1|1533.8|699
1603972800000|2020-10-29 12:00:00|1534.6|1534.3|1536.4|1536.1|1537.4|1537.1|1534.6|1534.3|250
1603973100000|2020-10-29 12:05:00|1536.5|1536.2|1536.8|1536.5|1537.1|1536.8|1534.5|1534.2|287
1603973400000|2020-10-29 12:10:00|1536.7|1536.4|1536.6|1536.3|1537.1|1536.8|1535|1534.7|229
1603973700000|2020-10-29 12:15:00|1536.5|1536.2|1534.1|1533.8|1536.5|1536.2|1534|1533.7|231
1603974000000|2020-10-29 12:20:00|1534.2|1533.9|1536.2|1535.9|1536.7|1536.4|1533.6|1533.3|193
1603974300000|2020-10-29 12:25:00|1536.3|1536|1536.1|1535.8|1536.3|1536|1533.9|1533.6|147
1603974600000|2020-10-29 12:30:00|1536.4|1536.1|1539.7|1539.4|1540.1|1539.8|1536|1535.7|378
1603974900000|2020-10-29 12:35:00|1539.6|1539.3|1542.2|1541.9|1545.2|1544.9|1539.4|1539.1|714
1603975200000|2020-10-29 12:40:00|1542.1|1541.8|1539.5|1539.2|1542.7|1542.4|1538.2|1537.9|227
1603975500000|2020-10-29 12:45:00|1539.6|1539.3|1541.1|1540.8|1542.6|1542.3|1538.9|1538.6|439
1603975800000|2020-10-29 12:50:00|1541.2|1540.9|1541|1540.7|1543.1|1542.8|1540.7|1540.4|391
1603976100000|2020-10-29 12:55:00|1540.9|1540.6|1541.2|1540.9|1542.5|1542.2|1539.8|1539.5|272
1603976400000|2020-10-29 13:00:00|1540.8|1540.5|1541|1540.7|1542.4|1542.1|1539.6|1539.3|339
1603976700000|2020-10-29 13:05:00|1540.9|1540.6|1539.3|1539|1541.3|1541|1538.7|1538.4|365
1603977000000|2020-10-29 13:10:00|1539.2|1538.9|1540.8|1540.5|1541.3|1541|1538.7|1538.4|294
1603977300000|2020-10-29 13:15:00|1540.7|1540.4|1539.8|1539.5|1541.3|1541|1539.5|1539.2|403
1603977600000|2020-10-29 13:20:00|1539.9|1539.6|1539.2|1538.9|1539.9|1539.6|1538.6|1538.3|784
1603977900000|2020-10-29 13:25:00|1538.9|1538.6|1538.7|1538.4|1539.2|1538.9|1538|1537.7|702
1603978200000|2020-10-29 13:30:00|1538.5|1538.2|1534|1533.7|1539.3|1539|1533|1532.7|7510
1603978500000|2020-10-29 13:35:00|1533.9|1533.6|1530.6|1530.3|1534.7|1534.4|1529.9|1529.6|4037
1603978800000|2020-10-29 13:40:00|1531|1530.7|1531.6|1531.3|1532.7|1532.4|1527.8|1527.5|4009
1603979100000|2020-10-29 13:45:00|1531.7|1531.4|1535.6|1535.3|1539.5|1539.2|1530.2|1529.9|3990
1603979400000|2020-10-29 13:50:00|1535.8|1535.5|1540.1|1539.8|1540.2|1539.9|1533.8|1533.5|2234
1603979700000|2020-10-29 13:55:00|1539.9|1539.6|1541.3|1541|1542.9|1542.6|1539.3|1539|3156
1603980000000|2020-10-29 14:00:00|1541.5|1541.2|1544.5|1544.2|1546|1545.7|1539.2|1538.9|3373
1603980300000|2020-10-29 14:05:00|1544.4|1544.1|1539.8|1539.5|1544.5|1544.2|1538.4|1538.1|3160
1603980600000|2020-10-29 14:10:00|1539.7|1539.4|1536.5|1536.2|1542.6|1542.3|1535.3|1535|2253
1603980900000|2020-10-29 14:15:00|1536.9|1536.6|1542.9|1542.6|1542.9|1542.6|1536.7|1536.4|2002
1603981200000|2020-10-29 14:20:00|1543|1542.7|1543.2|1542.9|1544.5|1544.2|1540|1539.7|3748
1603981500000|2020-10-29 14:25:00|1543.1|1542.8|1546.7|1546.4|1547.3|1547|1542.1|1541.8|1694
1603981800000|2020-10-29 14:30:00|1547|1546.7|1548.2|1547.9|1550.8|1550.5|1546.5|1546.2|2101
1603982100000|2020-10-29 14:35:00|1548.4|1548.1|1551.5|1551.2|1551.6|1551.3|1546.7|1546.4|2525
1603982400000|2020-10-29 14:40:00|1551.3|1551|1551.4|1551.1|1552.6|1552.3|1550.4|1550.1|1743
1603982700000|2020-10-29 14:45:00|1551.5|1551.2|1552.7|1552.4|1553|1552.7|1550.3|1550|2020
1603983000000|2020-10-29 14:50:00|1552.9|1552.6|1552.1|1551.8|1554.4|1554.1|1551.5|1551.2|1851
1603983300000|2020-10-29 14:55:00|1552|1551.7|1551.3|1551|1553.8|1553.5|1549.2|1548.9|1836
1603983600000|2020-10-29 15:00:00|1551.2|1550.9|1551.2|1550.9|1552.8|1552.5|1549.6|1549.3|1460
1603983900000|2020-10-29 15:05:00|1551.1|1550.8|1550.6|1550.3|1552.6|1552.3|1549.1|1548.8|1061
1603984200000|2020-10-29 15:10:00|1550.5|1550.2|1552.3|1552|1552.4|1552.1|1548.8|1548.5|1411
1603984500000|2020-10-29 15:15:00|1552.2|1551.9|1553.5|1553.2|1554|1553.7|1551|1550.7|1431
1603984800000|2020-10-29 15:20:00|1553.7|1553.4|1552.8|1552.5|1553.7|1553.4|1552.3|1552|1140
1603985100000|2020-10-29 15:25:00|1552.7|1552.4|1551.7|1551.4|1554.2|1553.9|1551.5|1551.2|2905
1603985400000|2020-10-29 15:30:00|1551.6|1551.3|1548.8|1548.5|1553.4|1553.1|1548.4|1548.1|1613
1603985700000|2020-10-29 15:35:00|1548.7|1548.4|1551|1550.7|1551.2|1550.9|1547.4|1547.1|909
1603986000000|2020-10-29 15:40:00|1550.9|1550.6|1550.1|1549.8|1551.7|1551.4|1549.3|1549|980
1603986300000|2020-10-29 15:45:00|1550.2|1549.9|1548.6|1548.3|1550.7|1550.4|1548.4|1548.1|2976
1603986600000|2020-10-29 15:50:00|1548.5|1548.2|1549.5|1549.2|1550.7|1550.4|1548|1547.7|866
1603986900000|2020-10-29 15:55:00|1549.4|1549.1|1548.9|1548.6|1552.2|1551.9|1546|1545.7|1408
1603987200000|2020-10-29 16:00:00|1549.4|1549.1|1546.6|1546.3|1550.5|1550.2|1546.5|1546.2|1048
1603987500000|2020-10-29 16:05:00|1546.7|1546.4|1548.4|1548.1|1549.8|1549.5|1546.4|1546.1|781
1603987800000|2020-10-29 16:10:00|1548|1547.7|1549.9|1549.6|1550.1|1549.8|1547.5|1547.2|666
1603988100000|2020-10-29 16:15:00|1549.8|1549.5|1549.2|1548.9|1550.8|1550.5|1548.3|1548|571
1603988400000|2020-10-29 16:20:00|1549.3|1549|1547|1546.7|1549.3|1549|1546.5|1546.2|584
1603988700000|2020-10-29 16:25:00|1546.9|1546.6|1549.4|1549.1|1550.4|1550.1|1546.8|1546.5|728
1603989000000|2020-10-29 16:30:00|1549.2|1548.9|1549.1|1548.8|1549.9|1549.6|1547.3|1547|1102
1603989300000|2020-10-29 16:35:00|1549|1548.7|1550.1|1549.8|1550.9|1550.6|1548.1|1547.8|637
1603989600000|2020-10-29 16:40:00|1550|1549.7|1551.7|1551.4|1552.1|1551.8|1550|1549.7|450
1603989900000|2020-10-29 16:45:00|1551.5|1551.2|1550.2|1549.9|1552.1|1551.8|1549.6|1549.3|1269
1603990200000|2020-10-29 16:50:00|1550.3|1550|1547.9|1547.6|1550.9|1550.6|1547.8|1547.5|581
1603990500000|2020-10-29 16:55:00|1548|1547.7|1546.8|1546.5|1548|1547.7|1546.2|1545.9|742
1603990800000|2020-10-29 17:00:00|1547|1546.7|1546|1545.7|1547.4|1547.1|1545.6|1545.3|503
1603991100000|2020-10-29 17:05:00|1546.1|1545.8|1544.6|1544.3|1546.8|1546.5|1543.9|1543.6|1368
1603991400000|2020-10-29 17:10:00|1544.7|1544.4|1544.9|1544.6|1546.4|1546.1|1544.2|1543.9|492
1603991700000|2020-10-29 17:15:00|1545|1544.7|1543.6|1543.3|1545.3|1545|1542.5|1542.2|1312
1603992000000|2020-10-29 17:20:00|1543.4|1543.1|1546.5|1546.2|1547|1546.7|1543.3|1543|659
1603992300000|2020-10-29 17:25:00|1546.4|1546.1|1548.5|1548.2|1549|1548.7|1545.7|1545.4|1292
1603992600000|2020-10-29 17:30:00|1548.6|1548.3|1549.7|1549.4|1550.5|1550.2|1547.9|1547.6|1043
1603992900000|2020-10-29 17:35:00|1549.6|1549.3|1550.1|1549.8|1550.2|1549.9|1548.5|1548.2|839
1603993200000|2020-10-29 17:40:00|1550|1549.7|1553.6|1553.3|1554|1553.7|1550|1549.7|1346
1603993500000|2020-10-29 17:45:00|1553.7|1553.4|1554.8|1554.5|1555.4|1555.1|1553.3|1553|1329
1603993800000|2020-10-29 17:50:00|1554.6|1554.3|1558|1557.7|1558.1|1557.8|1554.4|1554.1|1139
1603994100000|2020-10-29 17:55:00|1557.9|1557.6|1559.3|1559|1559.4|1559.1|1556.2|1555.9|1233
1603994400000|2020-10-29 18:00:00|1559.2|1558.9|1561.2|1560.9|1561.8|1561.5|1558.8|1558.5|1464
1603994700000|2020-10-29 18:05:00|1561.3|1561|1563|1562.7|1563.7|1563.4|1561|1560.7|1611
1603995000000|2020-10-29 18:10:00|1562.9|1562.6|1563.1|1562.8|1564.2|1563.9|1561.7|1561.4|1147
1603995300000|2020-10-29 18:15:00|1563|1562.7|1565.2|1564.9|1565.5|1565.2|1563|1562.7|1251
1603995600000|2020-10-29 18:20:00|1565.4|1565.1|1566.2|1565.9|1566.9|1566.6|1563.8|1563.5|1198
1603995900000|2020-10-29 18:25:00|1566.1|1565.8|1566.3|1566|1567.4|1567.1|1565|1564.7|917
1603996200000|2020-10-29 18:30:00|1566.4|1566.1|1568.1|1567.8|1568.2|1567.9|1564.4|1564.1|1183
1603996500000|2020-10-29 18:35:00|1568.2|1567.9|1563.5|1563.2|1568.3|1568|1562.3|1562|1434
1603996800000|2020-10-29 18:40:00|1563.6|1563.3|1562.9|1562.6|1565.5|1565.2|1562.7|1562.4|909
1603997100000|2020-10-29 18:45:00|1562.8|1562.5|1560.4|1560.1|1563.2|1562.9|1559.8|1559.5|983
1603997400000|2020-10-29 18:50:00|1560.3|1560|1561.1|1560.8|1561.3|1561|1559.6|1559.3|1224
1603997700000|2020-10-29 18:55:00|1561|1560.7|1563.2|1562.9|1563.2|1562.9|1560.5|1560.2|1108
1603998000000|2020-10-29 19:00:00|1563.3|1563|1566.2|1565.9|1567.2|1566.9|1562.7|1562.4|1304
1603998300000|2020-10-29 19:05:00|1566.1|1565.8|1564.7|1564.4|1567.2|1566.9|1564.3|1564|925
1603998600000|2020-10-29 19:10:00|1564.6|1564.3|1564|1563.7|1565.5|1565.2|1563.1|1562.8|890
1603998900000|2020-10-29 19:15:00|1563.9|1563.6|1564.8|1564.5|1565.3|1565|1560.9|1560.6|1571
1603999200000|2020-10-29 19:20:00|1564.7|1564.4|1565|1564.7|1565.8|1565.5|1563.8|1563.5|806
1603999500000|2020-10-29 19:25:00|1564.8|1564.5|1564.9|1564.6|1566.5|1566.2|1562.8|1562.5|1019
1603999800000|2020-10-29 19:30:00|1565|1564.7|1563.6|1563.3|1565.4|1565.1|1562.8|1562.5|1051
1604000100000|2020-10-29 19:35:00|1563.7|1563.4|1563.3|1563|1564.1|1563.8|1562.1|1561.8|806
1604000400000|2020-10-29 19:40:00|1563.2|1562.9|1561.9|1561.6|1563.8|1563.5|1560.9|1560.6|1128
1604000700000|2020-10-29 19:45:00|1562.1|1561.8|1565.5|1565.2|1567.5|1567.2|1561.7|1561.4|1721
1604001000000|2020-10-29 19:50:00|1566.3|1566|1566.8|1566.5|1569.4|1569.1|1564.4|1564.1|3332
1604001300000|2020-10-29 19:55:00|1566.4|1566.1|1562.7|1562.4|1566.5|1566.2|1562.4|1562.1|14301
1604001600000|2020-10-29 20:00:00|1562.6|1562.3|1556.6|1556.3|1563.1|1562.8|1556.5|1556.2|8627
1604001900000|2020-10-29 20:05:00|1556.8|1556.5|1558.6|1558.3|1559|1558.7|1556.3|1556|2493
1604002200000|2020-10-29 20:10:00|1558.8|1558.5|1553.4|1552.6|1559.7|1559.4|1551.2|1550.9|2791
1604002500000|2020-10-29 20:15:00|1553.3|1552.5|1553|1552.2|1553.8|1553|1553|1552.2|13
1604002800000|2020-10-29 20:20:00|1553.1|1552.3|1553.1|1552.3|1553.6|1552.8|1552.9|1552.1|0
1604003100000|2020-10-29 20:25:00|1552.8|1552|1553.1|1552.3|1553.2|1552.4|1552.7|1551.9|0
1604003400000|2020-10-29 20:30:00|1553.5|1552.7|1549.2|1548.9|1554.6|1554.3|1547.5|1547.2|1430
1604003700000|2020-10-29 20:35:00|1549.1|1548.8|1548|1547.7|1549.9|1549.6|1546.3|1546|251
1604004000000|2020-10-29 20:40:00|1548.2|1547.9|1552.1|1551.8|1553.2|1552.9|1548.2|1547.9|435
1604004300000|2020-10-29 20:45:00|1552.2|1551.9|1550.6|1550.3|1553.5|1553.2|1550.6|1550.3|527
1604004600000|2020-10-29 20:50:00|1550.7|1550.4|1550|1549.7|1550.8|1550.5|1548.9|1548.6|349
1604004900000|2020-10-29 20:55:00|1550.3|1550|1550.9|1550.1|1551.7|1551.4|1549.3|1549|240
1604005200000|2020-10-29 21:00:00|1550.6|1549.8|1550.6|1549.8|1550.6|1549.8|1550|1549.2|0
1604005500000|2020-10-29 21:05:00|1550.7|1549.9|1550.8|1550|1551.3|1550.5|1550.6|1549.8|0
1604005800000|2020-10-29 21:10:00|1550.7|1549.9|1550.8|1550|1551.2|1550.4|1550.7|1549.9|0
1604006100000|2020-10-29 21:15:00|1550.9|1550.1|1550.4|1549.6|1551.2|1550.4|1550.4|1549.6|0
1604006400000|2020-10-29 21:20:00|1550.3|1549.5|1549.8|1549|1550.3|1549.5|1549.3|1548.5|0
1604006700000|2020-10-29 21:25:00|1549.9|1549.1|1550.4|1549.6|1550.4|1549.6|1549.8|1549|0
1604007000000|2020-10-29 21:30:00|1550.3|1549.5|1550.3|1549.5|1550.4|1549.6|1550.2|1549.4|0
1604007300000|2020-10-29 21:35:00|1550.2|1549.4|1550.5|1549.7|1550.5|1549.7|1550|1549.2|0
1604007600000|2020-10-29 21:40:00|1550.6|1549.8|1550.6|1549.8|1550.7|1549.9|1550.5|1549.7|0
1604007900000|2020-10-29 21:45:00|1550.5|1549.7|1550.6|1549.8|1550.7|1549.9|1550.5|1549.7|0
1604008200000|2020-10-29 21:50:00|1550.5|1549.7|1550.6|1549.8|1550.7|1549.9|1550.5|1549.7|0
1604008500000|2020-10-29 21:55:00|1550.7|1549.9|1550|1549.2|1550.9|1550.1|1549.9|1549.1|0
1604008800000|2020-10-29 22:00:00|1546.4|1546.1|1551.2|1550.9|1551.2|1550.9|1545.6|1545.3|307
1604009100000|2020-10-29 22:05:00|1551.1|1550.8|1549.1|1548.8|1551.9|1551.6|1548.3|1548|178
1604009400000|2020-10-29 22:10:00|1549.2|1548.9|1549.4|1549.1|1550.7|1550.4|1547.9|1547.6|224
1604009700000|2020-10-29 22:15:00|1549.5|1549.2|1549.9|1549.6|1550.2|1549.9|1549.2|1548.9|93
1604010000000|2020-10-29 22:20:00|1550|1549.7|1550.9|1550.6|1551|1550.7|1549.6|1549.3|70
1604010300000|2020-10-29 22:25:00|1551.1|1550.8|1548.3|1548|1551.2|1550.9|1546.5|1546.2|170
1604010600000|2020-10-29 22:30:00|1548.4|1548.1|1549.4|1549.1|1549.6|1549.3|1547.6|1547.3|60
1604010900000|2020-10-29 22:35:00|1549.6|1549.3|1547.3|1547|1549.7|1549.4|1547.2|1546.9|120
1604011200000|2020-10-29 22:40:00|1547.4|1547.1|1547.6|1547.3|1548.3|1548|1547.3|1547|135
1604011500000|2020-10-29 22:45:00|1547.7|1547.4|1549.4|1549.1|1549.6|1549.3|1547.5|1547.2|124
1604011800000|2020-10-29 22:50:00|1549.5|1549.2|1548.7|1548.4|1549.8|1549.5|1548.4|1548.1|112
1604012100000|2020-10-29 22:55:00|1548.8|1548.5|1548.8|1548.5|1549.7|1549.4|1548.6|1548.3|68
1604012400000|2020-10-29 23:00:00|1549|1548.7|1551.3|1551|1551.9|1551.6|1548.7|1548.4|78
1604012700000|2020-10-29 23:05:00|1551.4|1551.1|1553|1552.7|1553|1552.7|1551.4|1551.1|63
1604013000000|2020-10-29 23:10:00|1552.9|1552.6|1552.6|1552.3|1552.9|1552.6|1552.2|1551.9|13
1604013300000|2020-10-29 23:15:00|1552.7|1552.4|1553.3|1553|1553.6|1553.3|1552|1551.7|58
1604013600000|2020-10-29 23:20:00|1553.4|1553.1|1552.2|1551.9|1553.4|1553.1|1552.2|1551.9|26
1604013900000|2020-10-29 23:25:00|1552.1|1551.8|1552|1551.7|1552.6|1552.3|1551.9|1551.6|13
1604014200000|2020-10-29 23:30:00|1552.3|1552|1554.3|1554|1554.8|1554.5|1552.3|1552|87
1604014500000|2020-10-29 23:35:00|1554.4|1554.1|1553.3|1553|1554.4|1554.1|1553.2|1552.9|25
1604014800000|2020-10-29 23:40:00|1553.4|1553.1|1553.4|1553.1|1553.9|1553.6|1552.9|1552.6|48
1604015100000|2020-10-29 23:45:00|1553.3|1553|1553.1|1552.8|1554.2|1553.9|1553|1552.7|83
1604015400000|2020-10-29 23:50:00|1553.2|1552.9|1552.5|1552.2|1553.6|1553.3|1552.3|1552|41
1604015700000|2020-10-29 23:55:00|1552.6|1552.3|1552.8|1552.5|1553.7|1553.4|1552.4|1552.1|150
1604016000000|2020-10-30 00:00:00|1552.7|1552.4|1551.7|1551.4|1553.3|1553|1549.5|1549.2|246
1604016300000|2020-10-30 00:05:00|1551.8|1551.5|1553.1|1552.8|1553.5|1553.2|1551.6|1551.3|106
1604016600000|2020-10-30 00:10:00|1553.2|1552.9|1554.6|1554.3|1554.7|1554.4|1553|1552.7|55
1604016900000|2020-10-30 00:15:00|1554.5|1554.2|1553|1552.7|1555|1554.7|1553|1552.7|75
1604017200000|2020-10-30 00:20:00|1553.1|1552.8|1554.4|1554.1|1555.2|1554.9|1553.1|1552.8|115
1604017500000|2020-10-30 00:25:00|1554.5|1554.2|1555.3|1555|1555.5|1555.2|1554.5|1554.2|71
1604017800000|2020-10-30 00:30:00|1555|1554.7|1555.5|1555.2|1555.5|1555.2|1554.2|1553.9|62
1604018100000|2020-10-30 00:35:00|1555.4|1555.1|1556|1555.7|1556.7|1556.4|1554.9|1554.6|198
1604018400000|2020-10-30 00:40:00|1555.7|1555.4|1553.4|1553.1|1555.7|1555.4|1553.4|1553.1|142
1604018700000|2020-10-30 00:45:00|1553.5|1553.2|1553|1552.7|1553.6|1553.3|1552.3|1552|63
1604019000000|2020-10-30 00:50:00|1552.9|1552.6|1553.8|1553.5|1554.3|1554|1552.9|1552.6|16
1604019300000|2020-10-30 00:55:00|1553.7|1553.4|1551.1|1550.8|1553.7|1553.4|1550.5|1550.2|67
1604019600000|2020-10-30 01:00:00|1551.2|1550.9|1552.9|1552.6|1553.2|1552.9|1550.7|1550.4|55
1604019900000|2020-10-30 01:05:00|1552.8|1552.5|1552.7|1552.4|1552.9|1552.6|1550.5|1550.2|85
1604020200000|2020-10-30 01:10:00|1552.8|1552.5|1552.9|1552.6|1553.3|1553|1552.6|1552.3|11
1604020500000|2020-10-30 01:15:00|1552.7|1552.4|1553|1552.7|1553.6|1553.3|1552|1551.7|54
1604020800000|2020-10-30 01:20:00|1553.1|1552.8|1550.6|1550.3|1553.2|1552.9|1550.5|1550.2|45
1604021100000|2020-10-30 01:25:00|1550.4|1550.1|1548.8|1548.5|1550.8|1550.5|1548.8|1548.5|87
1604021400000|2020-10-30 01:30:00|1548.9|1548.6|1551.3|1551|1551.6|1551.3|1548.9|1548.6|34
1604021700000|2020-10-30 01:35:00|1551.2|1550.9|1552.3|1552|1552.4|1552.1|1550.6|1550.3|18
1604022000000|2020-10-30 01:40:00|1552.2|1551.9|1551.4|1551.1|1552.3|1552|1550.9|1550.6|37
1604022300000|2020-10-30 01:45:00|1551.5|1551.2|1552.8|1552.5|1553.4|1553.1|1551.5|1551.2|43
1604022600000|2020-10-30 01:50:00|1552.7|1552.4|1552.6|1552.3|1552.9|1552.6|1552|1551.7|23
1604022900000|2020-10-30 01:55:00|1552.5|1552.2|1553.2|1552.9|1553.7|1553.4|1552.3|1552|52
1604023200000|2020-10-30 02:00:00|1553.1|1552.8|1551.9|1551.6|1553.1|1552.8|1551.3|1551|54
1604023500000|2020-10-30 02:05:00|1552|1551.7|1551.8|1551.5|1552.4|1552.1|1551.5|1551.2|21
1604023800000|2020-10-30 02:10:00|1551.7|1551.4|1553|1552.7|1553.2|1552.9|1551.7|1551.4|15
1604024100000|2020-10-30 02:15:00|1553.1|1552.8|1553.3|1553|1553.6|1553.3|1553|1552.7|34
1604024400000|2020-10-30 02:20:00|1553.2|1552.9|1552.1|1551.8|1553.5|1553.2|1551.7|1551.4|36
1604024700000|2020-10-30 02:25:00|1552|1551.7|1552.9|1552.6|1553|1552.7|1551.8|1551.5|37
1604025000000|2020-10-30 02:30:00|1553|1552.7|1552.6|1552.3|1553.1|1552.8|1552.4|1552.1|16
1604025300000|2020-10-30 02:35:00|1552.7|1552.4|1552.5|1552.2|1553.3|1553|1552|1551.7|15
1604025600000|2020-10-30 02:40:00|1552.4|1552.1|1552.5|1552.2|1552.6|1552.3|1552.2|1551.9|4
1604025900000|2020-10-30 02:45:00|1552.2|1551.9|1552.8|1552.5|1553|1552.7|1552.1|1551.8|12
1604026200000|2020-10-30 02:50:00|1552.7|1552.4|1551.4|1551.1|1552.9|1552.6|1551.4|1551.1|41
1604026500000|2020-10-30 02:55:00|1551.5|1551.2|1551|1550.7|1551.9|1551.6|1550.8|1550.5|39
1604026800000|2020-10-30 03:00:00|1550.8|1550.5|1551.7|1551.4|1551.8|1551.5|1550.8|1550.5|13
1604027100000|2020-10-30 03:05:00|1551.6|1551.3|1552|1551.7|1552.4|1552.1|1551.5|1551.2|13
1604027400000|2020-10-30 03:10:00|1552.1|1551.8|1551.8|1551.5|1552.3|1552|1551.7|1551.4|7
1604027700000|2020-10-30 03:15:00|1551.7|1551.4|1552.1|1551.8|1552.1|1551.8|1550.9|1550.6|34
1604028000000|2020-10-30 03:20:00|1552|1551.7|1552.2|1551.9|1552.2|1551.9|1551.8|1551.5|8
1604028300000|2020-10-30 03:25:00|1552.1|1551.8|1551.9|1551.6|1552.3|1552|1551.8|1551.5|14
1604028600000|2020-10-30 03:30:00|1552|1551.7|1552.9|1552.6|1552.9|1552.6|1551.9|1551.6|37
1604028900000|2020-10-30 03:35:00|1552.8|1552.5|1552.3|1552|1552.9|1552.6|1552.1|1551.8|12
1604029200000|2020-10-30 03:40:00|1552.4|1552.1|1552|1551.7|1552.6|1552.3|1552|1551.7|7
1604029500000|2020-10-30 03:45:00|1551.9|1551.6|1552.7|1552.4|1552.7|1552.4|1551.9|1551.6|24
1604029800000|2020-10-30 03:50:00|1552.8|1552.5|1553|1552.7|1553.1|1552.8|1552.7|1552.4|3
1604030100000|2020-10-30 03:55:00|1552.9|1552.6|1552.9|1552.6|1553|1552.7|1552.9|1552.6|0
1604030400000|2020-10-30 04:00:00|1553|1552.7|1553.5|1553.2|1554|1553.7|1553|1552.7|25
1604030700000|2020-10-30 04:05:00|1553.6|1553.3|1553.8|1553.5|1553.8|1553.5|1553.6|1553.3|25
1604031000000|2020-10-30 04:10:00|1553.7|1553.4|1553.7|1553.4|1553.8|1553.5|1553.7|1553.4|1
1604031300000|2020-10-30 04:15:00|1553.8|1553.5|1554.2|1553.9|1554.5|1554.2|1553.7|1553.4|20
1604031600000|2020-10-30 04:20:00|1554.1|1553.8|1553.5|1553.2|1554.5|1554.2|1553.5|1553.2|21
1604031900000|2020-10-30 04:25:00|1553.6|1553.3|1553|1552.7|1553.8|1553.5|1553|1552.7|21
1604032200000|2020-10-30 04:30:00|1553.1|1552.8|1553.2|1552.9|1553.6|1553.3|1553|1552.7|16
1604032500000|2020-10-30 04:35:00|1553.1|1552.8|1552.3|1552|1553.1|1552.8|1552.2|1551.9|19
1604032800000|2020-10-30 04:40:00|1552.2|1551.9|1552.8|1552.5|1553|1552.7|1552|1551.7|6
1604033100000|2020-10-30 04:45:00|1552.7|1552.4|1551.4|1551.1|1552.7|1552.4|1551.4|1551.1|2
1604033400000|2020-10-30 04:50:00|1551.5|1551.2|1550.3|1550|1551.5|1551.2|1550.1|1549.8|23
1604033700000|2020-10-30 04:55:00|1550.4|1550.1|1549.4|1549.1|1550.7|1550.4|1549|1548.7|97
1604034000000|2020-10-30 05:00:00|1549.3|1549|1550|1549.7|1550.1|1549.8|1549.2|1548.9|30
1604034300000|2020-10-30 05:05:00|1549.9|1549.6|1549.2|1548.9|1550.2|1549.9|1548.9|1548.6|3
1604034600000|2020-10-30 05:10:00|1549|1548.7|1546.2|1545.9|1549.2|1548.9|1545.9|1545.6|75
1604034900000|2020-10-30 05:15:00|1546.1|1545.8|1542.2|1541.9|1546.2|1545.9|1541.6|1541.3|234
1604035200000|2020-10-30 05:20:00|1542.1|1541.8|1541.7|1541.4|1543.4|1543.1|1541.4|1541.1|58
1604035500000|2020-10-30 05:25:00|1541.6|1541.3|1541|1540.7|1541.9|1541.6|1539.3|1539|106
1604035800000|2020-10-30 05:30:00|1540.9|1540.6|1541.3|1541|1541.9|1541.6|1540.7|1540.4|24
1604036100000|2020-10-30 05:35:00|1541.4|1541.1|1538.1|1537.8|1541.4|1541.1|1537.8|1537.5|79
1604036400000|2020-10-30 05:40:00|1538|1537.7|1537.1|1536.8|1539.1|1538.8|1536.6|1536.3|104
1604036700000|2020-10-30 05:45:00|1537.3|1537|1536.5|1536.2|1537.9|1537.6|1536|1535.7|146
1604037000000|2020-10-30 05:50:00|1536.4|1536.1|1537.4|1537.1|1537.9|1537.6|1534.1|1533.8|351
1604037300000|2020-10-30 05:55:00|1537.5|1537.2|1535.1|1534.8|1537.6|1537.3|1535|1534.7|123
1604037600000|2020-10-30 06:00:00|1534.4|1534.1|1531.1|1530.8|1536.2|1535.9|1530.2|1529.9|352
1604037900000|2020-10-30 06:05:00|1531|1530.7|1530.7|1530.4|1532.5|1532.2|1529.7|1529.4|119
1604038200000|2020-10-30 06:10:00|1530.6|1530.3|1529.8|1529.5|1530.9|1530.6|1527.5|1527.2|165
1604038500000|2020-10-30 06:15:00|1529.7|1529.4|1532.4|1532.1|1532.7|1532.4|1529.3|1529|100
1604038800000|2020-10-30 06:20:00|1532.3|1532|1534.5|1534.2|1534.6|1534.3|1532|1531.7|71
1604039100000|2020-10-30 06:25:00|1534.4|1534.1|1533.2|1532.9|1534.4|1534.1|1530.7|1530.4|106
1604039400000|2020-10-30 06:30:00|1533.3|1533|1533.7|1533.4|1534.5|1534.2|1532|1531.7|168
1604039700000|2020-10-30 06:35:00|1533.8|1533.5|1534.7|1534.4|1535.7|1535.4|1532|1531.7|163
1604040000000|2020-10-30 06:40:00|1534.8|1534.5|1535.1|1534.8|1536|1535.7|1534.7|1534.4|72
1604040300000|2020-10-30 06:45:00|1535|1534.7|1533.3|1533|1535.4|1535.1|1531.9|1531.6|102
1604040600000|2020-10-30 06:50:00|1533.4|1533.1|1532.6|1532.3|1534.7|1534.4|1532.5|1532.2|46
1604040900000|2020-10-30 06:55:00|1532.5|1532.2|1532.5|1532.2|1534|1533.7|1531.7|1531.4|41
1604041200000|2020-10-30 07:00:00|1532.6|1532.3|1535.8|1535.5|1536.6|1536.3|1532.6|1532.3|252
1604041500000|2020-10-30 07:05:00|1535.7|1535.4|1535.7|1535.4|1536.7|1536.4|1534.9|1534.6|68
1604041800000|2020-10-30 07:10:00|1535.6|1535.3|1537.4|1537.1|1538.4|1538.1|1535.1|1534.8|181
1604042100000|2020-10-30 07:15:00|1537.5|1537.2|1537|1536.7|1538.4|1538.1|1536.9|1536.6|69
1604042400000|2020-10-30 07:20:00|1537.1|1536.8|1535.8|1535.5|1538.2|1537.9|1535.7|1535.4|68
1604042700000|2020-10-30 07:25:00|1535.7|1535.4|1536.5|1536.2|1537.8|1537.5|1534.6|1534.3|68
1604043000000|2020-10-30 07:30:00|1536.4|1536.1|1538.1|1537.8|1538.7|1538.4|1536.4|1536.1|233
1604043300000|2020-10-30 07:35:00|1538.2|1537.9|1541.3|1541|1541.6|1541.3|1537.6|1537.3|135
1604043600000|2020-10-30 07:40:00|1541.2|1540.9|1538.9|1538.6|1541.3|1541|1538.5|1538.2|44
1604043900000|2020-10-30 07:45:00|1538.8|1538.5|1540|1539.7|1540.9|1540.6|1538.8|1538.5|72
1604044200000|2020-10-30 07:50:00|1540.1|1539.8|1537.9|1537.6|1540.1|1539.8|1537.6|1537.3|109
1604044500000|2020-10-30 07:55:00|1537.8|1537.5|1537.4|1537.1|1539.8|1539.5|1536.2|1535.9|76
1604044800000|2020-10-30 08:00:00|1537.5|1537.2|1542|1541.7|1542.9|1542.6|1537.2|1536.9|233
1604045100000|2020-10-30 08:05:00|1541.9|1541.6|1543.4|1543.1|1543.6|1543.3|1540.8|1540.5|131
1604045400000|2020-10-30 08:10:00|1543.5|1543.2|1545|1544.7|1545.1|1544.8|1542.4|1542.1|110
1604045700000|2020-10-30 08:15:00|1544.9|1544.6|1545.8|1545.5|1547.1|1546.8|1544.2|1543.9|134
1604046000000|2020-10-30 08:20:00|1545.7|1545.4|1545.7|1545.4|1546.3|1546|1544.5|1544.2|59
1604046300000|2020-10-30 08:25:00|1545.9|1545.6|1546.4|1546.1|1547|1546.7|1544.1|1543.8|97
1604046600000|2020-10-30 08:30:00|1546.3|1546|1547.1|1546.8|1547.1|1546.8|1545.4|1545.1|36
1604046900000|2020-10-30 08:35:00|1547|1546.7|1547.6|1547.3|1549.1|1548.8|1546.8|1546.5|364
1604047200000|2020-10-30 08:40:00|1547.7|1547.4|1544.5|1544.2|1547.7|1547.4|1544.4|1544.1|136
1604047500000|2020-10-30 08:45:00|1544.4|1544.1|1543.4|1543.1|1545.1|1544.8|1543.3|1543|114
1604047800000|2020-10-30 08:50:00|1543.3|1543|1541.2|1540.9|1544.1|1543.8|1540.4|1540.1|287
1604048100000|2020-10-30 08:55:00|1541.1|1540.8|1544.1|1543.8|1545.4|1545.1|1540.2|1539.9|193
1604048400000|2020-10-30 09:00:00|1544|1543.7|1545|1544.7|1545.7|1545.4|1543.7|1543.4|109
1604048700000|2020-10-30 09:05:00|1544.9|1544.6|1544.5|1544.2|1545.4|1545.1|1542.2|1541.9|51
1604049000000|2020-10-30 09:10:00|1544.4|1544.1|1544.1|1543.8|1545.3|1545|1543.3|1543|48
1604049300000|2020-10-30 09:15:00|1544.2|1543.9|1549.5|1549.2|1549.5|1549.2|1543.8|1543.5|180
1604049600000|2020-10-30 09:20:00|1549.7|1549.4|1550.4|1550.1|1551.3|1551|1548.6|1548.3|279
1604049900000|2020-10-30 09:25:00|1550.3|1550|1549.6|1549.3|1550.6|1550.3|1548.6|1548.3|135
1604050200000|2020-10-30 09:30:00|1549.7|1549.4|1548.8|1548.5|1550.7|1550.4|1547.7|1547.4|187
1604050500000|2020-10-30 09:35:00|1548.7|1548.4|1549.7|1549.4|1549.7|1549.4|1548|1547.7|40
1604050800000|2020-10-30 09:40:00|1549.8|1549.5|1551.8|1551.5|1552|1551.7|1549.3|1549|159
1604051100000|2020-10-30 09:45:00|1551.7|1551.4|1553.2|1552.9|1553.2|1552.9|1550.5|1550.2|169
1604051400000|2020-10-30 09:50:00|1553.1|1552.8|1551.8|1551.5|1554.4|1554.1|1551.8|1551.5|214
1604051700000|2020-10-30 09:55:00|1551.9|1551.6|1552|1551.7|1552.6|1552.3|1550.1|1549.8|88
1604052000000|2020-10-30 10:00:00|1551.9|1551.6|1551.5|1551.2|1552|1551.7|1550.4|1550.1|129
1604052300000|2020-10-30 10:05:00|1551.4|1551.1|1551.6|1551.3|1552.5|1552.2|1550.4|1550.1|376
1604052600000|2020-10-30 10:10:00|1551.4|1551.1|1552.5|1552.2|1553.1|1552.8|1551.3|1551|112
1604052900000|2020-10-30 10:15:00|1552.4|1552.1|1549.6|1549.3|1552.8|1552.5|1549.3|1549|254
1604053200000|2020-10-30 10:20:00|1549.5|1549.2|1549.2|1548.9|1550.1|1549.8|1548.6|1548.3|170
1604053500000|2020-10-30 10:25:00|1549.3|1549|1551.4|1551.1|1551.5|1551.2|1549.3|1549|247
1604053800000|2020-10-30 10:30:00|1551.5|1551.2|1551.8|1551.5|1552.5|1552.2|1550.5|1550.2|273
1604054100000|2020-10-30 10:35:00|1551.6|1551.3|1551.1|1550.8|1552.5|1552.2|1551.1|1550.8|104
1604054400000|2020-10-30 10:40:00|1551.2|1550.9|1550.3|1550|1551.2|1550.9|1549.2|1548.9|167
1604054700000|2020-10-30 10:45:00|1550.4|1550.1|1549.1|1548.8|1552.8|1552.5|1549.1|1548.8|107
1604055000000|2020-10-30 10:50:00|1549.5|1549.2|1553.5|1553.2|1553.5|1553.2|1548.9|1548.6|88
1604055300000|2020-10-30 10:55:00|1553.7|1553.4|1554.3|1554|1554.8|1554.5|1553|1552.7|275
1604055600000|2020-10-30 11:00:00|1554.1|1553.8|1556.8|1556.5|1557.9|1557.6|1554.1|1553.8|275
1604055900000|2020-10-30 11:05:00|1557|1556.7|1559.3|1559|1560.4|1560.1|1556.4|1556.1|295
1604056200000|2020-10-30 11:10:00|1559.2|1558.9|1556.8|1556.5|1560|1559.7|1556.8|1556.5|172
1604056500000|2020-10-30 11:15:00|1556.7|1556.4|1556.7|1556.4|1556.9|1556.6|1555.1|1554.8|181
1604056800000|2020-10-30 11:20:00|1556.8|1556.5|1556.7|1556.4|1556.9|1556.6|1555.4|1555.1|75
1604057100000|2020-10-30 11:25:00|1556.9|1556.6|1555.5|1555.2|1557.6|1557.3|1555.2|1554.9|159
1604057400000|2020-10-30 11:30:00|1555.6|1555.3|1555.9|1555.6|1556.9|1556.6|1555.2|1554.9|119
1604057700000|2020-10-30 11:35:00|1555.8|1555.5|1555.3|1555|1556.2|1555.9|1554.7|1554.4|72
1604058000000|2020-10-30 11:40:00|1555.2|1554.9|1556.6|1556.3|1556.9|1556.6|1554.8|1554.5|71
1604058300000|2020-10-30 11:45:00|1556.5|1556.2|1553|1552.7|1556.5|1556.2|1553|1552.7|165
1604058600000|2020-10-30 11:50:00|1553.1|1552.8|1553.4|1553.1|1553.7|1553.4|1552.5|1552.2|175
1604058900000|2020-10-30 11:55:00|1553.3|1553|1552.5|1552.2|1553.5|1553.2|1552.2|1551.9|145
1604059200000|2020-10-30 12:00:00|1552.4|1552.1|1550.7|1550.4|1553.2|1552.9|1550.3|1550|228
1604059500000|2020-10-30 12:05:00|1550.8|1550.5|1550.6|1550.3|1551.2|1550.9|1550.1|1549.8|259
1604059800000|2020-10-30 12:10:00|1550.5|1550.2|1549.4|1549.1|1551|1550.7|1548.2|1547.9|374
1604060100000|2020-10-30 12:15:00|1549.5|1549.2|1548|1547.7|1550.1|1549.8|1547.5|1547.2|269
1604060400000|2020-10-30 12:20:00|1547.7|1547.4|1548.1|1547.8|1548.3|1548|1545.4|1545.1|589
1604060700000|2020-10-30 12:25:00|1549.2|1548.9|1549.7|1549.4|1550.1|1549.8|1548.4|1548.1|121
1604061000000|2020-10-30 12:30:00|1549.6|1549.3|1549.5|1549.2|1550.6|1550.3|1548.1|1547.8|233
1604061300000|2020-10-30 12:35:00|1549.6|1549.3|1550.8|1550.5|1550.9|1550.6|1549.3|1549|96
1604061600000|2020-10-30 12:40:00|1550.7|1550.4|1552.3|1552|1552.3|1552|1550.3|1550|123
1604061900000|2020-10-30 12:45:00|1552.4|1552.1|1552.9|1552.6|1553.3|1553|1551.7|1551.4|289
1604062200000|2020-10-30 12:50:00|1553|1552.7|1553.6|1553.3|1553.8|1553.5|1552.2|1551.9|402
1604062500000|2020-10-30 12:55:00|1553.7|1553.4|1553.2|1552.9|1555.6|1555.3|1553|1552.7|709
1604062800000|2020-10-30 13:00:00|1553.1|1552.8|1552|1551.7|1553.3|1553|1550.9|1550.6|336
1604063100000|2020-10-30 13:05:00|1551.9|1551.6|1552.7|1552.4|1553.6|1553.3|1551.7|1551.4|320
1604063400000|2020-10-30 13:10:00|1552.6|1552.3|1551.9|1551.6|1552.7|1552.4|1551.2|1550.9|508
1604063700000|2020-10-30 13:15:00|1552|1551.7|1552.7|1552.4|1553|1552.7|1551|1550.7|693
1604064000000|2020-10-30 13:20:00|1552.8|1552.5|1553.3|1553|1553.4|1553.1|1552.7|1552.4|166
1604064300000|2020-10-30 13:25:00|1553.2|1552.9|1554.7|1554.4|1555.1|1554.8|1553.1|1552.8|565
1604064600000|2020-10-30 13:30:00|1554.4|1554.1|1561.2|1560.9|1564.1|1563.8|1554.3|1554|5844
1604064900000|2020-10-30 13:35:00|1561.3|1561|1559.3|1559|1562.2|1561.9|1558.9|1558.6|2445
1604065200000|2020-10-30 13:40:00|1558.9|1558.6|1553.1|1552.8|1558.9|1558.6|1552.5|1552.2|2522
1604065500000|2020-10-30 13:45:00|1553.2|1552.9|1548.7|1548.4|1555.7|1555.4|1548.7|1548.4|3332
1604065800000|2020-10-30 13:50:00|1548.8|1548.5|1551.6|1551.3|1553.2|1552.9|1548.2|1547.9|1985
1604066100000|2020-10-30 13:55:00|1551.7|1551.4|1553|1552.7|1555.1|1554.8|1551.2|1550.9|1938
1604066400000|2020-10-30 14:00:00|1552.2|1551.9|1553.9|1553.6|1554.3|1554|1550.4|1550.1|1783
1604066700000|2020-10-30 14:05:00|1554|1553.7|1555|1554.7|1557.4|1557.1|1552.7|1552.4|1525
1604067000000|2020-10-30 14:10:00|1554.7|1554.4|1550.9|1550.6|1556.4|1556.1|1549.9|1549.6|1424
1604067300000|2020-10-30 14:15:00|1550.8|1550.5|1549.5|1549.2|1552.1|1551.8|1548|1547.7|1712
1604067600000|2020-10-30 14:20:00|1549.4|1549.1|1546.4|1546.1|1549.6|1549.3|1546.3|1546|1583
1604067900000|2020-10-30 14:25:00|1546.3|1546|1541.5|1541.2|1546.5|1546.2|1540.2|1539.9|3431
1604068200000|2020-10-30 14:30:00|1541.2|1540.9|1540|1539.7|1543.6|1543.3|1538.8|1538.5|2277
1604068500000|2020-10-30 14:35:00|1539.9|1539.6|1541|1540.7|1543|1542.7|1537.8|1537.5|2483
1604068800000|2020-10-30 14:40:00|1540.7|1540.4|1536.9|1536.6|1540.7|1540.4|1535.3|1535|4617
1604069100000|2020-10-30 14:45:00|1537|1536.7|1532.3|1532|1538.5|1538.2|1531.9|1531.6|2587
1604069400000|2020-10-30 14:50:00|1532.1|1531.8|1537.1|1536.8|1537.5|1537.2|1531.7|1531.4|2639
1604069700000|2020-10-30 14:55:00|1537.4|1537.1|1530.1|1529.8|1538.6|1538.3|1530.1|1529.8|3447
1604070000000|2020-10-30 15:00:00|1530.2|1529.9|1536.9|1536.6|1540|1539.7|1530.2|1529.9|3771
1604070300000|2020-10-30 15:05:00|1537.1|1536.8|1532.4|1532.1|1538|1537.7|1532.3|1532|1917
1604070600000|2020-10-30 15:10:00|1532.3|1532|1540.8|1540.5|1541|1540.7|1532.3|1532|3334
1604070900000|2020-10-30 15:15:00|1540.7|1540.4|1537.3|1537|1540.8|1540.5|1536.6|1536.3|1436
1604071200000|2020-10-30 15:20:00|1537.1|1536.8|1538.7|1538.4|1539.2|1538.9|1536|1535.7|1500
1604071500000|2020-10-30 15:25:00|1538.6|1538.3|1534.5|1534.2|1539.1|1538.8|1534.3|1534|1739
1604071800000|2020-10-30 15:30:00|1534|1533.7|1535.4|1535.1|1537.4|1537.1|1533.9|1533.6|2482
1604072100000|2020-10-30 15:35:00|1535.7|1535.4|1535.7|1535.4|1538.2|1537.9|1534.8|1534.5|1061
1604072400000|2020-10-30 15:40:00|1535.8|1535.5|1534|1533.7|1536.4|1536.1|1533|1532.7|2837
1604072700000|2020-10-30 15:45:00|1534.2|1533.9|1537.5|1537.2|1537.9|1537.6|1532.5|1532.2|1346
1604073000000|2020-10-30 15:50:00|1537.3|1537|1539.6|1539.3|1539.9|1539.6|1536.2|1535.9|1307
1604073300000|2020-10-30 15:55:00|1539.7|1539.4|1538.1|1537.8|1539.7|1539.4|1535.8|1535.5|1074
1604073600000|2020-10-30 16:00:00|1537.7|1537.4|1541.6|1541.3|1542.2|1541.9|1536.9|1536.6|1959
1604073900000|2020-10-30 16:05:00|1541.5|1541.2|1541.1|1540.8|1543.7|1543.4|1540.9|1540.6|1578
1604074200000|2020-10-30 16:10:00|1541.2|1540.9|1540.8|1540.5|1541.5|1541.2|1539.5|1539.2|913
1604074500000|2020-10-30 16:15:00|1540.9|1540.6|1545|1544.7|1545|1544.7|1540.9|1540.6|2295
1604074800000|2020-10-30 16:20:00|1544.9|1544.6|1543.4|1543.1|1545.5|1545.2|1543|1542.7|1274
1604075100000|2020-10-30 16:25:00|1543.3|1543|1545.9|1545.6|1547|1546.7|1542.7|1542.4|982
1604075400000|2020-10-30 16:30:00|1545.7|1545.4|1544.4|1544.1|1546.6|1546.3|1543.8|1543.5|876
1604075700000|2020-10-30 16:35:00|1544.2|1543.9|1543.5|1543.2|1544.2|1543.9|1541.4|1541.1|1114
1604076000000|2020-10-30 16:40:00|1543.6|1543.3|1541.6|1541.3|1543.6|1543.3|1541|1540.7|720
1604076300000|2020-10-30 16:45:00|1541.4|1541.1|1543.7|1543.4|1543.9|1543.6|1540.5|1540.2|561
1604076600000|2020-10-30 16:50:00|1543.5|1543.2|1540.8|1540.5|1543.5|1543.2|1540.7|1540.4|700
1604076900000|2020-10-30 16:55:00|1540.7|1540.4|1539.3|1539|1541.2|1540.9|1539|1538.7|751
1604077200000|2020-10-30 17:00:00|1539.2|1538.9|1539.3|1539|1541.3|1541|1538.4|1538.1|1179
1604077500000|2020-10-30 17:05:00|1539.2|1538.9|1538.5|1538.2|1539.4|1539.1|1537.8|1537.5|656
1604077800000|2020-10-30 17:10:00|1538.4|1538.1|1537.5|1537.2|1539|1538.7|1537.3|1537|671
1604078100000|2020-10-30 17:15:00|1537.3|1537|1537.7|1537.4|1538.9|1538.6|1536.1|1535.8|1029
1604078400000|2020-10-30 17:20:00|1537.6|1537.3|1539.1|1538.8|1539.3|1539|1536.7|1536.4|1140
1604078700000|2020-10-30 17:25:00|1539|1538.7|1540.9|1540.6|1541|1540.7|1537.2|1536.9|946
1604079000000|2020-10-30 17:30:00|1540.7|1540.4|1537.2|1536.9|1540.7|1540.4|1537.2|1536.9|1034
1604079300000|2020-10-30 17:35:00|1537.1|1536.8|1534.6|1534.3|1537.6|1537.3|1533.1|1532.8|1761
1604079600000|2020-10-30 17:40:00|1534.5|1534.2|1534.7|1534.4|1536.2|1535.9|1534.1|1533.8|957
1604079900000|2020-10-30 17:45:00|1534.2|1533.9|1536.2|1535.9|1536.3|1536|1533|1532.7|1631
1604080200000|2020-10-30 17:50:00|1536.1|1535.8|1536.3|1536|1537.6|1537.3|1535|1534.7|973
1604080500000|2020-10-30 17:55:00|1536.4|1536.1|1538.4|1538.1|1539|1538.7|1535.6|1535.3|1293
1604080800000|2020-10-30 18:00:00|1538|1537.7|1540.8|1540.5|1541|1540.7|1537.1|1536.8|1199
1604081100000|2020-10-30 18:05:00|1540.7|1540.4|1543.8|1543.5|1544.3|1544|1539.7|1539.4|1494
1604081400000|2020-10-30 18:10:00|1543.9|1543.6|1541.3|1541|1544.8|1544.5|1541|1540.7|1102
1604081700000|2020-10-30 18:15:00|1541.2|1540.9|1543.1|1542.8|1543.8|1543.5|1541|1540.7|720
1604082000000|2020-10-30 18:20:00|1543|1542.7|1539.9|1539.6|1544.3|1544|1539.7|1539.4|1408
1604082300000|2020-10-30 18:25:00|1540|1539.7|1535.4|1535.1|1540.7|1540.4|1535.3|1535|1675
1604082600000|2020-10-30 18:30:00|1535.3|1535|1534|1533.7|1535.7|1535.4|1532.3|1532|1416
1604082900000|2020-10-30 18:35:00|1533.9|1533.6|1533.8|1533.5|1535.9|1535.6|1532.1|1531.8|1214
1604083200000|2020-10-30 18:40:00|1533.7|1533.4|1530.6|1530.3|1533.7|1533.4|1530.5|1530.2|1135
1604083500000|2020-10-30 18:45:00|1530.5|1530.2|1534.4|1534.1|1534.6|1534.3|1529.4|1529.1|1669
1604083800000|2020-10-30 18:50:00|1534.2|1533.9|1533.8|1533.5|1534.6|1534.3|1531.9|1531.6|1302
1604084100000|2020-10-30 18:55:00|1533.9|1533.6|1532.8|1532.5|1535.3|1535|1532|1531.7|1246
1604084400000|2020-10-30 19:00:00|1532.5|1532.2|1531.9|1531.6|1533.9|1533.6|1530.4|1530.1|2251
1604084700000|2020-10-30 19:05:00|1531.7|1531.4|1529.2|1528.9|1532.6|1532.3|1528.9|1528.6|2054
1604085000000|2020-10-30 19:10:00|1529.1|1528.8|1531.8|1531.5|1533.1|1532.8|1528.4|1528.1|1861
1604085300000|2020-10-30 19:15:00|1531.4|1531.1|1531.4|1531.1|1532.1|1531.8|1528.6|1528.3|2131
1604085600000|2020-10-30 19:20:00|1531.5|1531.2|1531.7|1531.4|1533.8|1533.5|1530.5|1530.2|1856
1604085900000|2020-10-30 19:25:00|1531.6|1531.3|1529.8|1529.5|1532.1|1531.8|1528.5|1528.2|2475
1604086200000|2020-10-30 19:30:00|1529.7|1529.4|1526.7|1526.4|1531.1|1530.8|1526.1|1525.8|3497
1604086500000|2020-10-30 19:35:00|1526.6|1526.3|1527.1|1526.8|1527.1|1526.8|1524.2|1523.9|3207
1604086800000|2020-10-30 19:40:00|1527.2|1526.9|1530.9|1530.6|1531.3|1531|1525.7|1525.4|3083
1604087100000|2020-10-30 19:45:00|1531|1530.7|1530.2|1529.9|1532.8|1532.5|1528.4|1528.1|3587
1604087400000|2020-10-30 19:50:00|1529.6|1529.3|1530.5|1530.2|1532.9|1532.6|1528.4|1528.1|4619
1604087700000|2020-10-30 19:55:00|1530.6|1530.3|1541.9|1541.6|1541.9|1541.6|1529.9|1529.6|24508
1604088000000|2020-10-30 20:00:00|1541.4|1541.1|1542.4|1542.1|1544.8|1544.5|1540.6|1540.3|11415
1604088300000|2020-10-30 20:05:00|1542.7|1542.4|1543.2|1542.9|1545|1544.7|1542.6|1542.3|3120
1604088600000|2020-10-30 20:10:00|1543.3|1543|1543.5|1542.7|1544.7|1544.4|1542.2|1541.9|2721
1604088900000|2020-10-30 20:15:00|1543.4|1542.6|1543.7|1542.9|1543.8|1543|1543.2|1542.4|1
1604089200000|2020-10-30 20:20:00|1544|1543.2|1544.1|1543.3|1544.1|1543.3|1544|1543.2|0
1604089500000|2020-10-30 20:25:00|1544.4|1543.6|1545.6|1544.8|1545.6|1544.8|1544.4|1543.6|0
1604089800000|2020-10-30 20:30:00|1543.8|1543.5|1546.1|1545.8|1546.2|1545.9|1543.8|1543.5|576
1604090100000|2020-10-30 20:35:00|1546|1545.7|1548.8|1548.5|1548.8|1548.5|1545.9|1545.6|565
1604090400000|2020-10-30 20:40:00|1548.9|1548.6|1547.7|1547.4|1549.3|1549|1547.3|1547|275
1604090700000|2020-10-30 20:45:00|1547.6|1547.3|1546.3|1546|1547.9|1547.6|1546.3|1546|380
1604091000000|2020-10-30 20:50:00|1546.2|1545.9|1547.3|1547|1547.5|1547.2|1546.2|1545.9|223
1604091300000|2020-10-30 20:55:00|1547.1|1546.8|1547.9|1547.1|1548.4|1548.1|1546.2|1545.9|252
1604271600000|2020-11-01 23:00:00|1539.5|1539.2|1542.7|1542.4|1544|1543.7|1537.4|1537.1|356
1604271900000|2020-11-01 23:05:00|1542.8|1542.5|1540.7|1540.4|1542.9|1542.6|1539.2|1538.9|110
1604272200000|2020-11-01 23:10:00|1540.6|1540.3|1538.9|1538.6|1540.8|1540.5|1538.1|1537.8|81
1604272500000|2020-11-01 23:15:00|1539.1|1538.8|1539.4|1539.1|1539.8|1539.5|1537.9|1537.6|122
1604272800000|2020-11-01 23:20:00|1539.6|1539.3|1540.7|1540.4|1540.7|1540.4|1538.5|1538.2|137
1604273100000|2020-11-01 23:25:00|1540.6|1540.3|1538.5|1538.2|1540.9|1540.6|1538.3|1538|151
1604273400000|2020-11-01 23:30:00|1540.7|1539.9|1536.1|1535.8|1540.7|1539.9|1536|1535.7|47
1604273700000|2020-11-01 23:35:00|1536|1535.7|1534.6|1534.3|1536.1|1535.8|1533.4|1533.1|144
1604274000000|2020-11-01 23:40:00|1534.7|1534.4|1532.7|1532.4|1535.2|1534.9|1531|1530.7|107
1604274300000|2020-11-01 23:45:00|1532.8|1532.5|1533.4|1533.1|1533.4|1533.1|1529.9|1529.6|172
1604274600000|2020-11-01 23:50:00|1533.6|1533.3|1533.5|1533.2|1534.7|1534.4|1531.5|1531.2|108
1604274900000|2020-11-01 23:55:00|1533.4|1533.1|1533.8|1533.5|1535|1534.7|1533.2|1532.9|62
1604275200000|2020-11-02 00:00:00|1533.9|1533.6|1535.5|1535.2|1535.5|1535.2|1532.3|1532|75
1604275500000|2020-11-02 00:05:00|1535.4|1535.1|1535.6|1535.3|1537.2|1536.9|1534.4|1534.1|146
1604275800000|2020-11-02 00:10:00|1535.7|1535.4|1531.6|1531.3|1535.7|1535.4|1531.3|1531|98
1604276100000|2020-11-02 00:15:00|1531.7|1531.4|1533.4|1533.1|1533.8|1533.5|1531.3|1531|55
1604276400000|2020-11-02 00:20:00|1533.2|1532.9|1532.6|1532.3|1534.9|1534.6|1532.1|1531.8|45
1604276700000|2020-11-02 00:25:00|1532.7|1532.4|1533.3|1533|1533.7|1533.4|1531.9|1531.6|53
1604277000000|2020-11-02 00:30:00|1533.4|1533.1|1533.5|1533.2|1534.8|1534.5|1531.6|1531.3|58
1604277300000|2020-11-02 00:35:00|1533.6|1533.3|1532.4|1532.1|1534.4|1534.1|1532|1531.7|39
1604277600000|2020-11-02 00:40:00|1532.3|1532|1532.1|1531.8|1532.4|1532.1|1531.8|1531.5|59
1604277900000|2020-11-02 00:45:00|1532|1531.7|1532.3|1532|1532.5|1532.2|1532|1531.7|91
1604278200000|2020-11-02 00:50:00|1532.2|1531.9|1532.4|1532.1|1533.3|1533|1532.1|1531.8|95
1604278500000|2020-11-02 00:55:00|1532.3|1532|1532.3|1532|1532.7|1532.4|1532|1531.7|132
1604278800000|2020-11-02 01:00:00|1532.2|1531.9|1531.8|1531.5|1532.7|1532.4|1530.7|1530.4|130
1604279100000|2020-11-02 01:05:00|1531.7|1531.4|1535.9|1535.6|1536.6|1536.3|1531.5|1531.2|139
1604279400000|2020-11-02 01:10:00|1536|1535.7|1539.8|1539.5|1540.2|1539.9|1536|1535.7|152
1604279700000|2020-11-02 01:15:00|1539.7|1539.4|1539.6|1539.3|1541.6|1541.3|1539.2|1538.9|103
1604280000000|2020-11-02 01:20:00|1539.7|1539.4|1540.1|1539.8|1540.8|1540.5|1539|1538.7|53
1604280300000|2020-11-02 01:25:00|1540.2|1539.9|1538.9|1538.6|1540.2|1539.9|1538.9|1538.6|33
1604280600000|2020-11-02 01:30:00|1539|1538.7|1539.2|1538.9|1540.6|1540.3|1539|1538.7|25
1604280900000|2020-11-02 01:35:00|1539.9|1539.6|1542.3|1542|1542.6|1542.3|1539.4|1539.1|69
1604281200000|2020-11-02 01:40:00|1542.2|1541.9|1542.2|1541.9|1543|1542.7|1541.9|1541.6|39
1604281500000|2020-11-02 01:45:00|1542.1|1541.8|1544.4|1544.1|1545|1544.7|1542.1|1541.8|119
1604281800000|2020-11-02 01:50:00|1544|1543.7|1544|1543.7|1544.6|1544.3|1543.4|1543.1|46
1604282100000|2020-11-02 01:55:00|1544.1|1543.8|1542.1|1541.8|1544.2|1543.9|1541.9|1541.6|18
1604282400000|2020-11-02 02:00:00|1542|1541.7|1542.6|1542.3|1542.6|1542.3|1541.9|1541.6|50
1604282700000|2020-11-02 02:05:00|1542.5|1542.2|1542.4|1542.1|1543.5|1543.2|1542.2|1541.9|38
1604283000000|2020-11-02 02:10:00|1542.5|1542.2|1540.4|1540.1|1542.5|1542.2|1540.1|1539.8|64
1604283300000|2020-11-02 02:15:00|1540.3|1540|1540.8|1540.5|1541.1|1540.8|1540.3|1540|22
1604283600000|2020-11-02 02:20:00|1540.7|1540.4|1540.8|1540.5|1541.2|1540.9|1540.4|1540.1|12
1604283900000|2020-11-02 02:25:00|1540.7|1540.4|1541.8|1541.5|1542.2|1541.9|1540.4|1540.1|19
1604284200000|2020-11-02 02:30:00|1541.7|1541.4|1542.9|1542.6|1542.9|1542.6|1541.7|1541.4|27
1604284500000|2020-11-02 02:35:00|1542.8|1542.5|1543.9|1543.6|1544.3|1544|1542.5|1542.2|38
1604284800000|2020-11-02 02:40:00|1543.8|1543.5|1542.4|1542.1|1544|1543.7|1542.4|1542.1|6
1604285100000|2020-11-02 02:45:00|1542.3|1542|1543.4|1543.1|1543.5|1543.2|1541.5|1541.2|40
1604285400000|2020-11-02 02:50:00|1543.5|1543.2|1545.3|1545|1546.3|1546|1543.5|1543.2|151
1604285700000|2020-11-02 02:55:00|1545.4|1545.1|1544.8|1544.5|1545.6|1545.3|1544.7|1544.4|9
1604286000000|2020-11-02 03:00:00|1545|1544.7|1545.8|1545.5|1546.1|1545.8|1544.9|1544.6|23
1604286300000|2020-11-02 03:05:00|1545.7|1545.4|1544.2|1543.9|1545.8|1545.5|1543.9|1543.6|42
1604286600000|2020-11-02 03:10:00|1544.1|1543.8|1545.2|1544.9|1545.4|1545.1|1543.6|1543.3|37
1604286900000|2020-11-02 03:15:00|1545.3|1545|1545|1544.7|1545.7|1545.4|1544.8|1544.5|16
1604287200000|2020-11-02 03:20:00|1545.1|1544.8|1544.6|1544.3|1545.4|1545.1|1544.5|1544.2|9
1604287500000|2020-11-02 03:25:00|1544.5|1544.2|1544.4|1544.1|1544.8|1544.5|1544.1|1543.8|5
1604287800000|2020-11-02 03:30:00|1544.5|1544.2|1544.1|1543.8|1544.8|1544.5|1543.8|1543.5|37
1604288100000|2020-11-02 03:35:00|1544.2|1543.9|1543.3|1543|1544.3|1544|1543.1|1542.8|19
1604288400000|2020-11-02 03:40:00|1543.4|1543.1|1544.1|1543.8|1544.1|1543.8|1543.4|1543.1|10
1604288700000|2020-11-02 03:45:00|1544|1543.7|1543.8|1543.5|1544.4|1544.1|1543.3|1543|7
1604289000000|2020-11-02 03:50:00|1543.9|1543.6|1544|1543.7|1544.3|1544|1543.8|1543.5|2
1604289300000|2020-11-02 03:55:00|1544.1|1543.8|1542.1|1541.8|1544.2|1543.9|1542|1541.7|59
1604289600000|2020-11-02 04:00:00|1542|1541.7|1541.9|1541.6|1542.3|1542|1541.5|1541.2|32
1604289900000|2020-11-02 04:05:00|1541.8|1541.5|1543.2|1542.9|1543.9|1543.6|1541.7|1541.4|47
1604290200000|2020-11-02 04:10:00|1543.1|1542.8|1542.9|1542.6|1543.5|1543.2|1542.8|1542.5|18
1604290500000|2020-11-02 04:15:00|1543|1542.7|1542.7|1542.4|1543|1542.7|1541.9|1541.6|14
1604290800000|2020-11-02 04:20:00|1542.6|1542.3|1543.3|1543|1543.7|1543.4|1542.3|1542|15
1604291100000|2020-11-02 04:25:00|1543.4|1543.1|1543.5|1543.2|1543.8|1543.5|1542.8|1542.5|39
1604291400000|2020-11-02 04:30:00|1543.4|1543.1|1543.4|1543.1|1543.9|1543.6|1543.4|1543.1|6
1604291700000|2020-11-02 04:35:00|1543.3|1543|1542.6|1542.3|1543.5|1543.2|1542.6|1542.3|8
1604292000000|2020-11-02 04:40:00|1542.7|1542.4|1541.5|1541.2|1543|1542.7|1540.6|1540.3|39
1604292300000|2020-11-02 04:45:00|1541.6|1541.3|1542.1|1541.8|1542.6|1542.3|1541.5|1541.2|8
1604292600000|2020-11-02 04:50:00|1542.2|1541.9|1542.3|1542|1542.4|1542.1|1541.8|1541.5|1
1604292900000|2020-11-02 04:55:00|1542.2|1541.9|1542.2|1541.9|1543.1|1542.8|1541.1|1540.8|21
1604293200000|2020-11-02 05:00:00|1542.1|1541.8|1542.2|1541.9|1542.4|1542.1|1541.4|1541.1|5
1604293500000|2020-11-02 05:05:00|1542.1|1541.8|1542.7|1542.4|1542.7|1542.4|1542.1|1541.8|1
1604293800000|2020-11-02 05:10:00|1542.6|1542.3|1542.7|1542.4|1542.8|1542.5|1542.3|1542|8
1604294100000|2020-11-02 05:15:00|1542.8|1542.5|1543.7|1543.4|1544.2|1543.9|1542.8|1542.5|14
1604294400000|2020-11-02 05:20:00|1543.6|1543.3|1543.5|1543.2|1543.7|1543.4|1543.1|1542.8|17
1604294700000|2020-11-02 05:25:00|1543.4|1543.1|1543.5|1543.2|1544.4|1544.1|1543.2|1542.9|39
1604295000000|2020-11-02 05:30:00|1543.4|1543.1|1544|1543.7|1544.1|1543.8|1541.7|1541.4|72
1604295300000|2020-11-02 05:35:00|1543.8|1543.5|1543.4|1543.1|1543.9|1543.6|1542.7|1542.4|9
1604295600000|2020-11-02 05:40:00|1543.5|1543.2|1543.9|1543.6|1543.9|1543.6|1543.3|1543|6
1604295900000|2020-11-02 05:45:00|1543.8|1543.5|1546.1|1545.8|1546.2|1545.9|1543.6|1543.3|51
1604296200000|2020-11-02 05:50:00|1546.2|1545.9|1546.1|1545.8|1546.2|1545.9|1545.5|1545.2|10
1604296500000|2020-11-02 05:55:00|1546|1545.7|1545.2|1544.9|1546.6|1546.3|1545.2|1544.9|10
1604296800000|2020-11-02 06:00:00|1545|1544.7|1544.1|1543.8|1545|1544.7|1543.7|1543.4|22
1604297100000|2020-11-02 06:05:00|1544|1543.7|1543|1542.7|1544.1|1543.8|1542.7|1542.4|8
1604297400000|2020-11-02 06:10:00|1542.9|1542.6|1543.4|1543.1|1544.3|1544|1542.9|1542.6|7
1604297700000|2020-11-02 06:15:00|1543.5|1543.2|1543.7|1543.4|1544|1543.7|1543.5|1543.2|1
1604298000000|2020-11-02 06:20:00|1543.8|1543.5|1544.1|1543.8|1544.4|1544.1|1543.8|1543.5|0
1604298300000|2020-11-02 06:25:00|1544.2|1543.9|1543|1542.7|1544.2|1543.9|1543|1542.7|5
1604298600000|2020-11-02 06:30:00|1542.9|1542.6|1544|1543.7|1544.3|1544|1542.5|1542.2|10
1604298900000|2020-11-02 06:35:00|1544.1|1543.8|1545.5|1545.2|1546.5|1546.2|1544.1|1543.8|23
1604299200000|2020-11-02 06:40:00|1545.7|1545.4|1543.4|1543.1|1545.7|1545.4|1543.1|1542.8|9
1604299500000|2020-11-02 06:45:00|1543.6|1543.3|1543|1542.7|1543.6|1543.3|1542.5|1542.2|13
1604299800000|2020-11-02 06:50:00|1542.8|1542.5|1541.5|1541.2|1542.8|1542.5|1540.9|1540.6|44
1604300100000|2020-11-02 06:55:00|1541.6|1541.3|1540.3|1540|1541.6|1541.3|1538.5|1538.2|95
1604300400000|2020-11-02 07:00:00|1540.2|1539.9|1540.5|1540.2|1541|1540.7|1538.6|1538.3|54
1604300700000|2020-11-02 07:05:00|1540.4|1540.1|1538.2|1537.9|1540.7|1540.4|1538|1537.7|44
1604301000000|2020-11-02 07:10:00|1538.1|1537.8|1538.9|1538.6|1539.6|1539.3|1537.7|1537.4|12
1604301300000|2020-11-02 07:15:00|1538.6|1538.3|1540.4|1540.1|1540.5|1540.2|1538.2|1537.9|37
1604301600000|2020-11-02 07:20:00|1540.3|1540|1541.7|1541.4|1542.6|1542.3|1540.1|1539.8|37
1604301900000|2020-11-02 07:25:00|1541.8|1541.5|1541.8|1541.5|1542.1|1541.8|1540.8|1540.5|29
1604302200000|2020-11-02 07:30:00|1541.9|1541.6|1540.8|1540.5|1542.3|1542|1540.7|1540.4|17
1604302500000|2020-11-02 07:35:00|1540.7|1540.4|1542.3|1542|1542.6|1542.3|1539.7|1539.4|33
1604302800000|2020-11-02 07:40:00|1542.4|1542.1|1542.9|1542.6|1543.6|1543.3|1541.8|1541.5|16
1604303100000|2020-11-02 07:45:00|1543|1542.7|1544.7|1544.4|1545.2|1544.9|1542.2|1541.9|53
1604303400000|2020-11-02 07:50:00|1544.6|1544.3|1545.3|1545|1545.5|1545.2|1544.1|1543.8|32
1604303700000|2020-11-02 07:55:00|1545.2|1544.9|1545.5|1545.2|1546|1545.7|1544.4|1544.1|36
1604304000000|2020-11-02 08:00:00|1545.7|1545.4|1540.8|1540.5|1545.7|1545.4|1540.2|1539.9|125
1604304300000|2020-11-02 08:05:00|1540.6|1540.3|1543.7|1543.4|1544.4|1544.1|1540|1539.7|139
1604304600000|2020-11-02 08:10:00|1543.5|1543.2|1541|1540.7|1544.3|1544|1540.9|1540.6|92
1604304900000|2020-11-02 08:15:00|1541.2|1540.9|1540.8|1540.5|1542.6|1542.3|1539.7|1539.4|118
1604305200000|2020-11-02 08:20:00|1540.7|1540.4|1542.2|1541.9|1542.7|1542.4|1540.5|1540.2|61
1604305500000|2020-11-02 08:25:00|1542.3|1542|1539.5|1539.2|1542.3|1542|1539.4|1539.1|25
1604305800000|2020-11-02 08:30:00|1539.6|1539.3|1540.1|1539.8|1540.8|1540.5|1539|1538.7|56
1604306100000|2020-11-02 08:35:00|1540.3|1540|1540.4|1540.1|1541.6|1541.3|1539.5|1539.2|54
1604306400000|2020-11-02 08:40:00|1540.3|1540|1542|1541.7|1542.9|1542.6|1539.9|1539.6|38
1604306700000|2020-11-02 08:45:00|1541.9|1541.6|1544.2|1543.9|1544.5|1544.2|1541.9|1541.6|31
1604307000000|2020-11-02 08:50:00|1544.3|1544|1546.8|1546.5|1547.4|1547.1|1544.1|1543.8|130
1604307300000|2020-11-02 08:55:00|1546.9|1546.6|1548.4|1548.1|1548.9|1548.6|1546.4|1546.1|100
1604307600000|2020-11-02 09:00:00|1548.2|1547.9|1550.3|1550|1551|1550.7|1547.3|1547|147
1604307900000|2020-11-02 09:05:00|1550.4|1550.1|1550.4|1550.1|1551|1550.7|1549.5|1549.2|165
1604308200000|2020-11-02 09:10:00|1550.5|1550.2|1551.7|1551.4|1552.1|1551.8|1549.8|1549.5|174
1604308500000|2020-11-02 09:15:00|1551.6|1551.3|1551.2|1550.9|1551.6|1551.3|1550.1|1549.8|85
1604308800000|2020-11-02 09:20:00|1551.3|1551|1552.1|1551.8|1552.5|1552.2|1550.1|1549.8|89
1604309100000|2020-11-02 09:25:00|1552|1551.7|1555.9|1555.6|1556.1|1555.8|1551.8|1551.5|285
1604309400000|2020-11-02 09:30:00|1555.8|1555.5|1559.6|1559.3|1561.3|1561|1555.1|1554.8|656
1604309700000|2020-11-02 09:35:00|1559.7|1559.4|1560|1559.7|1560.8|1560.5|1559.3|1559|393
1604310000000|2020-11-02 09:40:00|1559.9|1559.6|1558.8|1558.5|1560.7|1560.4|1558|1557.7|108
1604310300000|2020-11-02 09:45:00|1558.9|1558.6|1557.8|1557.5|1558.9|1558.6|1557.2|1556.9|53
1604310600000|2020-11-02 09:50:00|1557.9|1557.6|1557.6|1557.3|1559.2|1558.9|1556.8|1556.5|110
1604310900000|2020-11-02 09:55:00|1557.7|1557.4|1557.4|1557.1|1558.9|1558.6|1557.1|1556.8|63
1604311200000|2020-11-02 10:00:00|1557.5|1557.2|1560|1559.7|1560|1559.7|1557.5|1557.2|177
1604311500000|2020-11-02 10:05:00|1560.1|1559.8|1557.5|1557.2|1560.5|1560.2|1557.3|1557|87
1604311800000|2020-11-02 10:10:00|1557.6|1557.3|1558.5|1558.2|1559.6|1559.3|1557.5|1557.2|90
1604312100000|2020-11-02 10:15:00|1558.6|1558.3|1558.2|1557.9|1558.8|1558.5|1557.3|1557|34
1604312400000|2020-11-02 10:20:00|1558|1557.7|1558|1557.7|1559.4|1559.1|1557.7|1557.4|45
1604312700000|2020-11-02 10:25:00|1558.1|1557.8|1558.6|1558.3|1559.3|1559|1557.8|1557.5|17
1604313000000|2020-11-02 10:30:00|1558.5|1558.2|1559.1|1558.8|1559.4|1559.1|1558|1557.7|26
1604313300000|2020-11-02 10:35:00|1559.2|1558.9|1560.1|1559.8|1560.1|1559.8|1558.8|1558.5|49
1604313600000|2020-11-02 10:40:00|1559.9|1559.6|1559.9|1559.6|1561.4|1561.1|1559.7|1559.4|81
1604313900000|2020-11-02 10:45:00|1559.8|1559.5|1560.6|1560.3|1561.3|1561|1559.8|1559.5|93
1604314200000|2020-11-02 10:50:00|1560.5|1560.2|1563.8|1563.5|1564.2|1563.9|1560.1|1559.8|211
1604314500000|2020-11-02 10:55:00|1563.9|1563.6|1565.8|1565.5|1567.4|1567.1|1563.7|1563.4|569
1604314800000|2020-11-02 11:00:00|1566.1|1565.8|1564.7|1564.4|1567.1|1566.8|1564.4|1564.1|507
1604315100000|2020-11-02 11:05:00|1564.8|1564.5|1563.4|1563.1|1565.6|1565.3|1563.2|1562.9|103
1604315400000|2020-11-02 11:10:00|1563.3|1563|1564.1|1563.8|1564.9|1564.6|1562.5|1562.2|505
1604315700000|2020-11-02 11:15:00|1564|1563.7|1564.9|1564.6|1565|1564.7|1562.2|1561.9|210
1604316000000|2020-11-02 11:20:00|1565|1564.7|1568.1|1567.8|1568.1|1567.8|1565|1564.7|302
1604316300000|2020-11-02 11:25:00|1568.2|1567.9|1566.4|1566.1|1568.7|1568.4|1565|1564.7|218
1604316600000|2020-11-02 11:30:00|1566.5|1566.2|1564.3|1564|1567.6|1567.3|1563.7|1563.4|236
1604316900000|2020-11-02 11:35:00|1564.4|1564.1|1566.5|1566.2|1567.2|1566.9|1564|1563.7|202
1604317200000|2020-11-02 11:40:00|1566.4|1566.1|1564.9|1564.6|1566.6|1566.3|1564.1|1563.8|135
1604317500000|2020-11-02 11:45:00|1564.8|1564.5|1563.4|1563.1|1565.2|1564.9|1562.9|1562.6|117
1604317800000|2020-11-02 11:50:00|1563.5|1563.2|1563|1562.7|1564.4|1564.1|1562.7|1562.4|80
1604318100000|2020-11-02 11:55:00|1562.9|1562.6|1563.9|1563.6|1564.3|1564|1562.9|1562.6|46
1604318400000|2020-11-02 12:00:00|1563.6|1563.3|1561.8|1561.5|1564.6|1564.3|1561.7|1561.4|297
1604318700000|2020-11-02 12:05:00|1561.9|1561.6|1561.8|1561.5|1562.5|1562.2|1561.4|1561.1|228
1604319000000|2020-11-02 12:10:00|1561.7|1561.4|1563.9|1563.6|1563.9|1563.6|1561.7|1561.4|115
1604319300000|2020-11-02 12:15:00|1563.8|1563.5|1561.3|1561|1563.8|1563.5|1561|1560.7|82
1604319600000|2020-11-02 12:20:00|1561.4|1561.1|1560.3|1560|1561.5|1561.2|1560.1|1559.8|89
1604319900000|2020-11-02 12:25:00|1560.4|1560.1|1561|1560.7|1562.2|1561.9|1560.3|1560|221
1604320200000|2020-11-02 12:30:00|1560.9|1560.6|1563.6|1563.3|1564|1563.7|1560.9|1560.6|207
1604320500000|2020-11-02 12:35:00|1563.7|1563.4|1562.3|1562|1564.4|1564.1|1562|1561.7|197
1604320800000|2020-11-02 12:40:00|1562.2|1561.9|1562.5|1562.2|1562.6|1562.3|1560.3|1560|150
1604321100000|2020-11-02 12:45:00|1562.4|1562.1|1561.8|1561.5|1562.4|1562.1|1561.1|1560.8|94
1604321400000|2020-11-02 12:50:00|1561.7|1561.4|1559.4|1559.1|1561.9|1561.6|1557.9|1557.6|285
1604321700000|2020-11-02 12:55:00|1559.5|1559.2|1560.3|1560|1560.8|1560.5|1559.4|1559.1|159
1604322000000|2020-11-02 13:00:00|1560.4|1560.1|1561.8|1561.5|1562.2|1561.9|1560.3|1560|272
1604322300000|2020-11-02 13:05:00|1561.7|1561.4|1561.3|1561|1562.4|1562.1|1559.9|1559.6|182
1604322600000|2020-11-02 13:10:00|1561.4|1561.1|1562.3|1562|1562.9|1562.6|1561.1|1560.8|167
1604322900000|2020-11-02 13:15:00|1562|1561.7|1562.9|1562.6|1563.1|1562.8|1562|1561.7|267
1604323200000|2020-11-02 13:20:00|1563|1562.7|1561|1560.7|1563.4|1563.1|1560.4|1560.1|190
1604323500000|2020-11-02 13:25:00|1561.1|1560.8|1561|1560.7|1562.1|1561.8|1560.3|1560|110
1604323800000|2020-11-02 13:30:00|1561.1|1560.8|1561.7|1561.4|1562.6|1562.3|1561|1560.7|117
1604324100000|2020-11-02 13:35:00|1561.6|1561.3|1560.9|1560.6|1561.6|1561.3|1559|1558.7|194
1604324400000|2020-11-02 13:40:00|1560.7|1560.4|1562.1|1561.8|1562.4|1562.1|1560.1|1559.8|162
1604324700000|2020-11-02 13:45:00|1562|1561.7|1559.4|1559.1|1562.2|1561.9|1559.4|1559.1|218
1604325000000|2020-11-02 13:50:00|1559.5|1559.2|1559.5|1559.2|1560.6|1560.3|1559.3|1559|164
1604325300000|2020-11-02 13:55:00|1559.6|1559.3|1559.7|1559.4|1561|1560.7|1558.5|1558.2|236
1604325600000|2020-11-02 14:00:00|1560|1559.7|1558.6|1558.3|1560.6|1560.3|1556.8|1556.5|403
1604325900000|2020-11-02 14:05:00|1558.5|1558.2|1560.2|1559.9|1560.3|1560|1558.2|1557.9|507
1604326200000|2020-11-02 14:10:00|1560.3|1560|1558.7|1558.4|1560.6|1560.3|1558.4|1558.1|300
1604326500000|2020-11-02 14:15:00|1558.8|1558.5|1557.1|1556.8|1559|1558.7|1557.1|1556.8|642
1604326800000|2020-11-02 14:20:00|1557|1556.7|1558.8|1558.5|1559.4|1559.1|1557|1556.7|574
1604327100000|2020-11-02 14:25:00|1558.7|1558.4|1557.8|1557.5|1559.7|1559.4|1557.8|1557.5|506
1604327400000|2020-11-02 14:30:00|1557.9|1557.6|1553.1|1552.8|1558.5|1558.2|1551.9|1551.6|5516
1604327700000|2020-11-02 14:35:00|1553.2|1552.9|1555.2|1554.9|1557|1556.7|1552.3|1552|2409
1604328000000|2020-11-02 14:40:00|1555.3|1555|1552.9|1552.6|1555.3|1555|1552.1|1551.8|2440
1604328300000|2020-11-02 14:45:00|1552.8|1552.5|1559.9|1559.6|1560.4|1560.1|1552.2|1551.9|2716
1604328600000|2020-11-02 14:50:00|1559.6|1559.3|1562|1561.7|1563.9|1563.6|1558.2|1557.9|1857
1604328900000|2020-11-02 14:55:00|1562.1|1561.8|1562.2|1561.9|1563.3|1563|1559.8|1559.5|1239
1604329200000|2020-11-02 15:00:00|1565.6|1565.3|1565.2|1564.9|1567.4|1567.1|1563.8|1563.5|2378
1604329500000|2020-11-02 15:05:00|1565.1|1564.8|1563.7|1563.4|1566.1|1565.8|1562.1|1561.8|1583
1604329800000|2020-11-02 15:10:00|1563.8|1563.5|1563.3|1563|1564.9|1564.6|1561.6|1561.3|1676
1604330100000|2020-11-02 15:15:00|1563.2|1562.9|1565.1|1564.8|1566.6|1566.3|1561.4|1561.1|2857
1604330400000|2020-11-02 15:20:00|1565|1564.7|1563.9|1563.6|1565|1564.7|1562.3|1562|2277
1604330700000|2020-11-02 15:25:00|1564.3|1564|1563.6|1563.3|1565.8|1565.5|1562.5|1562.2|2298
1604331000000|2020-11-02 15:30:00|1563.5|1563.2|1562.4|1562.1|1564.2|1563.9|1561.9|1561.6|1332
1604331300000|2020-11-02 15:35:00|1562.5|1562.2|1558.7|1558.4|1562.7|1562.4|1558.1|1557.8|1332
1604331600000|2020-11-02 15:40:00|1558.6|1558.3|1557.7|1557.4|1559.6|1559.3|1556.4|1556.1|1381
1604331900000|2020-11-02 15:45:00|1557.6|1557.3|1559|1558.7|1559.7|1559.4|1557.1|1556.8|1310
1604332200000|2020-11-02 15:50:00|1559.1|1558.8|1558.3|1558|1560.4|1560.1|1556|1555.7|940
1604332500000|2020-11-02 15:55:00|1558.4|1558.1|1557.2|1556.9|1559.3|1559|1556.8|1556.5|2200
1604332800000|2020-11-02 16:00:00|1556.9|1556.6|1557.9|1557.6|1558.8|1558.5|1555.7|1555.4|1915
1604333100000|2020-11-02 16:05:00|1557.8|1557.5|1560.7|1560.4|1560.7|1560.4|1557.2|1556.9|2330
1604333400000|2020-11-02 16:10:00|1560.9|1560.6|1559.9|1559.6|1561.2|1560.9|1558|1557.7|3057
1604333700000|2020-11-02 16:15:00|1559.7|1559.4|1559|1558.7|1560.3|1560|1558.3|1558|2692
1604334000000|2020-11-02 16:20:00|1558.9|1558.6|1558|1557.7|1559.3|1559|1556.1|1555.8|1907
1604334300000|2020-11-02 16:25:00|1557.8|1557.5|1560.6|1560.3|1561|1560.7|1557.8|1557.5|4250
1604334600000|2020-11-02 16:30:00|1560.7|1560.4|1560|1559.7|1561.2|1560.9|1559.6|1559.3|870
1604334900000|2020-11-02 16:35:00|1559.9|1559.6|1560|1559.7|1560.7|1560.4|1558.8|1558.5|1078
1604335200000|2020-11-02 16:40:00|1560.3|1560|1562.7|1562.4|1562.8|1562.5|1560.2|1559.9|1210
1604335500000|2020-11-02 16:45:00|1562.6|1562.3|1562.1|1561.8|1563.4|1563.1|1561.5|1561.2|1169
1604335800000|2020-11-02 16:50:00|1562|1561.7|1563.3|1563|1563.6|1563.3|1561.6|1561.3|532
1604336100000|2020-11-02 16:55:00|1563.5|1563.2|1561.9|1561.6|1563.9|1563.6|1561.3|1561|571
1604336400000|2020-11-02 17:00:00|1562|1561.7|1563.9|1563.6|1563.9|1563.6|1560.2|1559.9|1049
1604336700000|2020-11-02 17:05:00|1564|1563.7|1565.9|1565.6|1566.4|1566.1|1563.6|1563.3|1119
1604337000000|2020-11-02 17:10:00|1565.8|1565.5|1564.9|1564.6|1566|1565.7|1563|1562.7|747
1604337300000|2020-11-02 17:15:00|1565|1564.7|1563.5|1563.2|1565.9|1565.6|1563.4|1563.1|1042
1604337600000|2020-11-02 17:20:00|1563.6|1563.3|1564.5|1564.2|1564.6|1564.3|1562.7|1562.4|516
1604337900000|2020-11-02 17:25:00|1564.4|1564.1|1566.5|1566.2|1566.6|1566.3|1563.9|1563.6|838
1604338200000|2020-11-02 17:30:00|1566.4|1566.1|1564.5|1564.2|1566.7|1566.4|1563.4|1563.1|776
1604338500000|2020-11-02 17:35:00|1564.4|1564.1|1560.7|1560.4|1564.9|1564.6|1560.7|1560.4|663
1604338800000|2020-11-02 17:40:00|1560.8|1560.5|1556.9|1556.6|1561.1|1560.8|1556.9|1556.6|979
1604339100000|2020-11-02 17:45:00|1557|1556.7|1555.4|1555.1|1557.6|1557.3|1554.6|1554.3|1111
1604339400000|2020-11-02 17:50:00|1555.5|1555.2|1555.4|1555.1|1556.9|1556.6|1554.6|1554.3|845
1604339700000|2020-11-02 17:55:00|1555.5|1555.2|1556|1555.7|1556.9|1556.6|1554.8|1554.5|675
1604340000000|2020-11-02 18:00:00|1556.3|1556|1554|1553.7|1557|1556.7|1553.2|1552.9|847
1604340300000|2020-11-02 18:05:00|1554.2|1553.9|1551.9|1551.6|1554.3|1554|1551.1|1550.8|827
1604340600000|2020-11-02 18:10:00|1552.1|1551.8|1550.1|1549.8|1552.1|1551.8|1549.7|1549.4|1009
1604340900000|2020-11-02 18:15:00|1550|1549.7|1548.8|1548.5|1550|1549.7|1547.6|1547.3|841
1604341200000|2020-11-02 18:20:00|1549|1548.7|1550.1|1549.8|1551.1|1550.8|1548.1|1547.8|1509
1604341500000|2020-11-02 18:25:00|1550.2|1549.9|1551.5|1551.2|1551.7|1551.4|1549.1|1548.8|747
1604341800000|2020-11-02 18:30:00|1551.3|1551|1552.4|1552.1|1552.6|1552.3|1549.7|1549.4|1008
1604342100000|2020-11-02 18:35:00|1552.5|1552.2|1548.7|1548.4|1552.5|1552.2|1547.8|1547.5|899
1604342400000|2020-11-02 18:40:00|1548.9|1548.6|1550|1549.7|1550.8|1550.5|1548.2|1547.9|832
1604342700000|2020-11-02 18:45:00|1549.9|1549.6|1550.3|1550|1552.1|1551.8|1549.1|1548.8|621
1604343000000|2020-11-02 18:50:00|1550.2|1549.9|1547.1|1546.8|1550.6|1550.3|1546.4|1546.1|1226
1604343300000|2020-11-02 18:55:00|1547|1546.7|1546.8|1546.5|1548|1547.7|1546.3|1546|994
1604343600000|2020-11-02 19:00:00|1546.7|1546.4|1549.1|1548.8|1549.3|1549|1545.9|1545.6|1003
1604343900000|2020-11-02 19:05:00|1549|1548.7|1551.6|1551.3|1551.7|1551.4|1548.6|1548.3|771
1604344200000|2020-11-02 19:10:00|1551.7|1551.4|1552.8|1552.5|1553.7|1553.4|1550.9|1550.6|992
1604344500000|2020-11-02 19:15:00|1552.5|1552.2|1553.1|1552.8|1553.4|1553.1|1551.4|1551.1|869
1604344800000|2020-11-02 19:20:00|1553|1552.7|1555.5|1555.2|1556.5|1556.2|1551.9|1551.6|1561
1604345100000|2020-11-02 19:25:00|1555.6|1555.3|1558|1557.7|1558|1557.7|1555.2|1554.9|898
1604345400000|2020-11-02 19:30:00|1558.1|1557.8|1558.2|1557.9|1559.3|1559|1557.1|1556.8|818
1604345700000|2020-11-02 19:35:00|1558.3|1558|1561.9|1561.6|1562.5|1562.2|1558.1|1557.8|2053
1604346000000|2020-11-02 19:40:00|1561.8|1561.5|1561.4|1561.1|1562.1|1561.8|1560.7|1560.4|1105
1604346300000|2020-11-02 19:45:00|1561.3|1561|1560.9|1560.6|1564.3|1564|1560.7|1560.4|3644
1604346600000|2020-11-02 19:50:00|1561|1560.7|1559.5|1559.2|1561.6|1561.3|1559.2|1558.9|710
1604346900000|2020-11-02 19:55:00|1559.6|1559.3|1561.3|1561|1561.6|1561.3|1559|1558.7|867
1604347200000|2020-11-02 20:00:00|1561.5|1561.2|1560.9|1560.6|1563.8|1563.5|1560.5|1560.2|1474
1604347500000|2020-11-02 20:05:00|1560.8|1560.5|1560.9|1560.6|1562|1561.7|1559.5|1559.2|1085
1604347800000|2020-11-02 20:10:00|1561|1560.7|1563.2|1562.9|1563.4|1563.1|1560.9|1560.6|1231
1604348100000|2020-11-02 20:15:00|1563.1|1562.8|1564.6|1564.3|1565.1|1564.8|1562.8|1562.5|992
1604348400000|2020-11-02 20:20:00|1564.4|1564.1|1564.1|1563.8|1565.5|1565.2|1563.8|1563.5|535
1604348700000|2020-11-02 20:25:00|1564.2|1563.9|1563.1|1562.8|1564.7|1564.4|1562.5|1562.2|775
1604349000000|2020-11-02 20:30:00|1563.3|1563|1562.6|1562.3|1565.3|1565|1562.3|1562|1391
1604349300000|2020-11-02 20:35:00|1562.7|1562.4|1561.6|1561.3|1563.2|1562.9|1560.7|1560.4|1738
1604349600000|2020-11-02 20:40:00|1561.5|1561.2|1561.1|1560.8|1563.2|1562.9|1560.7|1560.4|1250
1604349900000|2020-11-02 20:45:00|1560.9|1560.6|1566.2|1565.9|1566.7|1566.4|1560.8|1560.5|2316
1604350200000|2020-11-02 20:50:00|1566.8|1566.5|1566.5|1566.2|1567.1|1566.8|1563.7|1563.4|3313
1604350500000|2020-11-02 20:55:00|1566.4|1566.1|1567.1|1566.8|1568|1567.7|1564.4|1564.1|13817
1604350800000|2020-11-02 21:00:00|1567|1566.7|1569.7|1569.4|1570.6|1570.3|1567|1566.7|3656
1604351100000|2020-11-02 21:05:00|1569.6|1569.3|1568.5|1568.2|1570.5|1570.2|1568.4|1568.1|1857
1604351400000|2020-11-02 21:10:00|1568.4|1568.1|1566.6|1565.8|1568.9|1568.6|1566.2|1565.7|1507
1604351700000|2020-11-02 21:15:00|1566.7|1565.9|1566.8|1566|1567|1566.2|1566.6|1565.8|0
1604352000000|2020-11-02 21:20:00|1566.7|1565.9|1566.8|1566|1566.8|1566|1566.7|1565.9|0
1604352300000|2020-11-02 21:25:00|1566.7|1565.9|1566.5|1565.7|1566.7|1565.9|1566.4|1565.6|0
1604352600000|2020-11-02 21:30:00|1566.7|1566.4|1568.1|1567.8|1568.2|1567.9|1566.1|1565.8|206
1604352900000|2020-11-02 21:35:00|1568.2|1567.9|1568|1567.7|1568.2|1567.9|1567.1|1566.8|205
1604353200000|2020-11-02 21:40:00|1567.9|1567.6|1568.1|1567.8|1568.3|1568|1566.8|1566.5|240
1604353500000|2020-11-02 21:45:00|1568|1567.7|1567.9|1567.6|1569.1|1568.8|1567.8|1567.5|298
1604353800000|2020-11-02 21:50:00|1568|1567.7|1567.9|1567.6|1568.3|1568|1567.8|1567.5|279
1604354100000|2020-11-02 21:55:00|1568|1567.7|1567.6|1566.8|1568|1567.7|1567.1|1566.8|246
1604354400000|2020-11-02 22:00:00|1567.5|1566.7|1567.7|1566.9|1567.8|1567|1567.4|1566.6|0
1604354700000|2020-11-02 22:05:00|1567.6|1566.8|1567.6|1566.8|1567.7|1566.9|1567.6|1566.8|0
1604355000000|2020-11-02 22:10:00|1567.7|1566.9|1567.5|1566.7|1567.7|1566.9|1567.5|1566.7|0
1604355300000|2020-11-02 22:15:00|1567.4|1566.6|1567.4|1566.6|1567.5|1566.7|1567.4|1566.6|0
1604355600000|2020-11-02 22:20:00|1567.3|1566.5|1567.4|1566.6|1567.6|1566.8|1567.3|1566.5|0
1604355900000|2020-11-02 22:25:00|1567.5|1566.7|1567.6|1566.8|1567.6|1566.8|1567.5|1566.7|0
1604356200000|2020-11-02 22:30:00|1567.5|1566.7|1567.4|1566.6|1567.5|1566.7|1567.4|1566.6|0
1604356500000|2020-11-02 22:35:00|1567.3|1566.5|1566.8|1566|1567.5|1566.7|1566.8|1566|0
1604356800000|2020-11-02 22:40:00|1566.9|1566.1|1566.8|1566|1566.9|1566.1|1566.8|1566|0
1604357100000|2020-11-02 22:45:00|1566.9|1566.1|1566.8|1566|1566.9|1566.1|1566.8|1566|0
1604357400000|2020-11-02 22:50:00|1566.9|1566.1|1566.9|1566.1|1567|1566.2|1566.7|1565.9|0
1604357700000|2020-11-02 22:55:00|1567|1566.2|1567|1566.2|1567.1|1566.3|1566.8|1566|0
1604358000000|2020-11-02 23:00:00|1568.2|1567.9|1570.1|1569.8|1570.7|1570.4|1567|1566.7|232
1604358300000|2020-11-02 23:05:00|1570|1569.7|1570.4|1570.1|1570.6|1570.3|1569.4|1569.1|57
1604358600000|2020-11-02 23:10:00|1570.3|1570|1570.6|1570.3|1570.7|1570.4|1570|1569.7|33
1604358900000|2020-11-02 23:15:00|1570.5|1570.2|1573|1572.7|1573|1572.7|1570.1|1569.8|219
1604359200000|2020-11-02 23:20:00|1573.1|1572.8|1573.2|1572.9|1573.5|1573.2|1572.2|1571.9|381
1604359500000|2020-11-02 23:25:00|1573.1|1572.8|1573.6|1573.3|1574|1573.7|1572.5|1572.2|87
1604359800000|2020-11-02 23:30:00|1573.7|1573.4|1572.2|1571.9|1574.1|1573.8|1572.1|1571.8|225
1604360100000|2020-11-02 23:35:00|1572.3|1572|1571.9|1571.6|1572.9|1572.6|1571.4|1571.1|144
1604360400000|2020-11-02 23:40:00|1571.8|1571.5|1570.6|1570.3|1572|1571.7|1570.3|1570|103
1604360700000|2020-11-02 23:45:00|1570.7|1570.4|1569.7|1569.4|1571.2|1570.9|1569.3|1569|136
1604361000000|2020-11-02 23:50:00|1569.8|1569.5|1570.2|1569.9|1570.4|1570.1|1569.6|1569.3|75
1604361300000|2020-11-02 23:55:00|1570.3|1570|1570.1|1569.8|1570.3|1570|1569.9|1569.6|27
1604361600000|2020-11-03 00:00:00|1570.2|1569.9|1570.4|1570.1|1571.6|1571.3|1569.8|1569.5|129
1604361900000|2020-11-03 00:05:00|1570.3|1570|1568.3|1568|1570.5|1570.2|1567.7|1567.4|150
1604362200000|2020-11-03 00:10:00|1568.4|1568.1|1568.8|1568.5|1569.4|1569.1|1567.3|1567|149
1604362500000|2020-11-03 00:15:00|1569|1568.7|1568.5|1568.2|1569.5|1569.2|1568.4|1568.1|128
1604362800000|2020-11-03 00:20:00|1568.6|1568.3|1568.8|1568.5|1568.9|1568.6|1568.2|1567.9|50
1604363100000|2020-11-03 00:25:00|1568.9|1568.6|1572.3|1572|1572.4|1572.1|1568.7|1568.4|103
1604363400000|2020-11-03 00:30:00|1572.2|1571.9|1571|1570.7|1572.2|1571.9|1570.6|1570.3|54
1604363700000|2020-11-03 00:35:00|1571.1|1570.8|1571|1570.7|1571.2|1570.9|1570.3|1570|36
1604364000000|2020-11-03 00:40:00|1570.9|1570.6|1571.5|1571.2|1571.5|1571.2|1570.5|1570.2|49
1604364300000|2020-11-03 00:45:00|1571.6|1571.3|1571.2|1570.9|1571.9|1571.6|1570.9|1570.6|27
1604364600000|2020-11-03 00:50:00|1571.3|1571|1571.7|1571.4|1571.7|1571.4|1570.9|1570.6|39
1604364900000|2020-11-03 00:55:00|1571.8|1571.5|1572.4|1572.1|1572.9|1572.6|1571.6|1571.3|200
1604365200000|2020-11-03 01:00:00|1572.3|1572|1571.8|1571.5|1572.7|1572.4|1571.7|1571.4|79
1604365500000|2020-11-03 01:05:00|1571.7|1571.4|1571.4|1571.1|1572.9|1572.6|1571.2|1570.9|104
1604365800000|2020-11-03 01:10:00|1571.3|1571|1570.6|1570.3|1571.5|1571.2|1570.1|1569.8|45
1604366100000|2020-11-03 01:15:00|1570.7|1570.4|1571.1|1570.8|1572.1|1571.8|1570.7|1570.4|59
1604366400000|2020-11-03 01:20:00|1571|1570.7|1571.3|1571|1571.8|1571.5|1570.6|1570.3|81
1604366700000|2020-11-03 01:25:00|1571.5|1571.2|1571.9|1571.6|1572.9|1572.6|1570|1569.7|79
1604367000000|2020-11-03 01:30:00|1571.8|1571.5|1572.9|1572.6|1573.6|1573.3|1571.3|1571|88
1604367300000|2020-11-03 01:35:00|1572.8|1572.5|1573.5|1573.2|1573.5|1573.2|1572.4|1572.1|52
1604367600000|2020-11-03 01:40:00|1573.4|1573.1|1572.2|1571.9|1573.4|1573.1|1571.9|1571.6|43
1604367900000|2020-11-03 01:45:00|1572.3|1572|1573.7|1573.4|1573.7|1573.4|1571.3|1571|46
1604368200000|2020-11-03 01:50:00|1573.8|1573.5|1575.5|1575.2|1576|1575.7|1573.7|1573.4|50
1604368500000|2020-11-03 01:55:00|1575.4|1575.1|1575.9|1575.6|1576.7|1576.4|1575.1|1574.8|130
1604368800000|2020-11-03 02:00:00|1576|1575.7|1575.6|1575.3|1576.5|1576.2|1575.5|1575.2|49
1604369100000|2020-11-03 02:05:00|1575.8|1575.5|1576.8|1576.5|1577.9|1577.6|1575.8|1575.5|112
1604369400000|2020-11-03 02:10:00|1576.9|1576.6|1574.7|1574.4|1577.1|1576.8|1574.6|1574.3|163
1604369700000|2020-11-03 02:15:00|1575.2|1574.9|1575.9|1575.6|1576.1|1575.8|1574.9|1574.6|72
1604370000000|2020-11-03 02:20:00|1576|1575.7|1576.5|1576.2|1577.2|1576.9|1575.9|1575.6|39
1604370300000|2020-11-03 02:25:00|1576.7|1576.4|1576.8|1576.5|1577.1|1576.8|1576.4|1576.1|37
1604370600000|2020-11-03 02:30:00|1576.7|1576.4|1576.5|1576.2|1577.1|1576.8|1576.1|1575.8|38
1604370900000|2020-11-03 02:35:00|1576.6|1576.3|1576.5|1576.2|1577.1|1576.8|1576.4|1576.1|8
1604371200000|2020-11-03 02:40:00|1576.6|1576.3|1576.6|1576.3|1576.8|1576.5|1576.2|1575.9|8
1604371500000|2020-11-03 02:45:00|1576.5|1576.2|1578.8|1578.5|1579.4|1579.1|1576.5|1576.2|124
1604371800000|2020-11-03 02:50:00|1578.7|1578.4|1578.9|1578.6|1578.9|1578.6|1578.3|1578|21
1604372100000|2020-11-03 02:55:00|1579|1578.7|1580.5|1580.2|1580.7|1580.4|1578.8|1578.5|184
1604372400000|2020-11-03 03:00:00|1580.4|1580.1|1579.7|1579.4|1580.6|1580.3|1579.5|1579.2|105
1604372700000|2020-11-03 03:05:00|1579.8|1579.5|1580.1|1579.8|1580.3|1580|1579.5|1579.2|97
1604373000000|2020-11-03 03:10:00|1580.2|1579.9|1579.5|1579.2|1580.4|1580.1|1579.3|1579|71
1604373300000|2020-11-03 03:15:00|1579.4|1579.1|1579.8|1579.5|1580.7|1580.4|1579.4|1579.1|270
1604373600000|2020-11-03 03:20:00|1579.9|1579.6|1578.9|1578.6|1579.9|1579.6|1578.8|1578.5|28
1604373900000|2020-11-03 03:25:00|1579|1578.7|1579.3|1579|1579.4|1579.1|1578.6|1578.3|45
1604374200000|2020-11-03 03:30:00|1579.4|1579.1|1578|1577.7|1580|1579.7|1577.2|1576.9|63
1604374500000|2020-11-03 03:35:00|1578.1|1577.8|1578.6|1578.3|1578.6|1578.3|1577.5|1577.2|3
1604374800000|2020-11-03 03:40:00|1578.5|1578.2|1577.8|1577.5|1578.6|1578.3|1577.3|1577|40
1604375100000|2020-11-03 03:45:00|1577.7|1577.4|1577.4|1577.1|1577.9|1577.6|1577|1576.7|39
1604375400000|2020-11-03 03:50:00|1577.1|1576.8|1577.8|1577.5|1578.2|1577.9|1577.1|1576.8|76
1604375700000|2020-11-03 03:55:00|1577.9|1577.6|1578.4|1578.1|1578.5|1578.2|1577.9|1577.6|26
1604376000000|2020-11-03 04:00:00|1578.3|1578|1578.1|1577.8|1578.5|1578.2|1578|1577.7|14
1604376300000|2020-11-03 04:05:00|1578.2|1577.9|1576.9|1576.6|1578.3|1578|1576.9|1576.6|30
1604376600000|2020-11-03 04:10:00|1576.8|1576.5|1577.5|1577.2|1577.7|1577.4|1576.8|1576.5|24
1604376900000|2020-11-03 04:15:00|1577.2|1576.9|1577|1576.7|1577.4|1577.1|1576.5|1576.2|119
1604377200000|2020-11-03 04:20:00|1576.7|1576.4|1576.3|1576|1576.9|1576.6|1575.3|1575|77
1604377500000|2020-11-03 04:25:00|1576.2|1575.9|1576.8|1576.5|1576.8|1576.5|1576|1575.7|27
1604377800000|2020-11-03 04:30:00|1577.1|1576.8|1577|1576.7|1577.5|1577.2|1576|1575.7|40
1604378100000|2020-11-03 04:35:00|1576.9|1576.6|1577.6|1577.3|1577.7|1577.4|1576.8|1576.5|23
1604378400000|2020-11-03 04:40:00|1577.7|1577.4|1577|1576.7|1578|1577.7|1576.7|1576.4|29
1604378700000|2020-11-03 04:45:00|1576.9|1576.6|1576.4|1576.1|1576.9|1576.6|1575.6|1575.3|10
1604379000000|2020-11-03 04:50:00|1576.5|1576.2|1575.9|1575.6|1576.7|1576.4|1575.8|1575.5|11
1604379300000|2020-11-03 04:55:00|1575.8|1575.5|1575.6|1575.3|1576|1575.7|1575.1|1574.8|6
1604379600000|2020-11-03 05:00:00|1575.7|1575.4|1576.6|1576.3|1576.6|1576.3|1575.7|1575.4|11
1604379900000|2020-11-03 05:05:00|1576.5|1576.2|1577|1576.7|1577.2|1576.9|1576.4|1576.1|9
1604380200000|2020-11-03 05:10:00|1576.9|1576.6|1577.4|1577.1|1577.4|1577.1|1576.7|1576.4|14
1604380500000|2020-11-03 05:15:00|1577.3|1577|1577.4|1577.1|1577.9|1577.6|1576.9|1576.6|20
1604380800000|2020-11-03 05:20:00|1577.5|1577.2|1577.8|1577.5|1578|1577.7|1576.8|1576.5|14
1604381100000|2020-11-03 05:25:00|1577.7|1577.4|1579|1578.7|1579.2|1578.9|1577.7|1577.4|37
1604381400000|2020-11-03 05:30:00|1579.1|1578.8|1578.4|1578.1|1579.1|1578.8|1578.2|1577.9|28
1604381700000|2020-11-03 05:35:00|1578.3|1578|1577.6|1577.3|1578.4|1578.1|1577.2|1576.9|17
1604382000000|2020-11-03 05:40:00|1577.5|1577.2|1576.7|1576.4|1577.6|1577.3|1576.1|1575.8|28
1604382300000|2020-11-03 05:45:00|1576.6|1576.3|1576.5|1576.2|1576.7|1576.4|1576.1|1575.8|7
1604382600000|2020-11-03 05:50:00|1576.6|1576.3|1576.4|1576.1|1577.1|1576.8|1576.2|1575.9|14
1604382900000|2020-11-03 05:55:00|1576.5|1576.2|1576.9|1576.6|1577.1|1576.8|1576.3|1576|23
1604383200000|2020-11-03 06:00:00|1576.8|1576.5|1577.2|1576.9|1577.8|1577.5|1576.5|1576.2|25
1604383500000|2020-11-03 06:05:00|1577.1|1576.8|1576.4|1576.1|1577.1|1576.8|1575.8|1575.5|20
1604383800000|2020-11-03 06:10:00|1576.5|1576.2|1577.5|1577.2|1577.8|1577.5|1575.8|1575.5|28
1604384100000|2020-11-03 06:15:00|1577.6|1577.3|1577.6|1577.3|1577.6|1577.3|1576.9|1576.6|18
1604384400000|2020-11-03 06:20:00|1577.7|1577.4|1577.5|1577.2|1578.4|1578.1|1577.3|1577|18
1604384700000|2020-11-03 06:25:00|1577.4|1577.1|1579.3|1579|1579.5|1579.2|1577.3|1577|45
1604385000000|2020-11-03 06:30:00|1579.5|1579.2|1578.2|1577.9|1579.7|1579.4|1578.2|1577.9|70
1604385300000|2020-11-03 06:35:00|1578.1|1577.8|1579.1|1578.8|1579.1|1578.8|1577.9|1577.6|39
1604385600000|2020-11-03 06:40:00|1578.9|1578.6|1578.9|1578.6|1579.5|1579.2|1578.6|1578.3|76
1604385900000|2020-11-03 06:45:00|1579|1578.7|1579|1578.7|1579.3|1579|1578.5|1578.2|94
1604386200000|2020-11-03 06:50:00|1579.1|1578.8|1579.4|1579.1|1580|1579.7|1579.1|1578.8|69
1604386500000|2020-11-03 06:55:00|1579|1578.7|1578.7|1578.4|1579.3|1579|1578.2|1577.9|125
1604386800000|2020-11-03 07:00:00|1578.6|1578.3|1577.4|1577.1|1579.4|1579.1|1577|1576.7|64
1604387100000|2020-11-03 07:05:00|1577.5|1577.2|1577.3|1577|1577.6|1577.3|1576.5|1576.2|26
1604387400000|2020-11-03 07:10:00|1577.4|1577.1|1578.9|1578.6|1579.5|1579.2|1577.4|1577.1|65
1604387700000|2020-11-03 07:15:00|1579|1578.7|1579.8|1579.5|1580.2|1579.9|1578.4|1578.1|79
1604388000000|2020-11-03 07:20:00|1579.9|1579.6|1579.2|1578.9|1580.1|1579.8|1578.7|1578.4|39
1604388300000|2020-11-03 07:25:00|1579.1|1578.8|1579.6|1579.3|1579.6|1579.3|1578.3|1578|41
1604388600000|2020-11-03 07:30:00|1579.7|1579.4|1580|1579.7|1580.3|1580|1579.1|1578.8|46
1604388900000|2020-11-03 07:35:00|1579.9|1579.6|1578.4|1578.1|1580.7|1580.4|1578.3|1578|127
1604389200000|2020-11-03 07:40:00|1578.2|1577.9|1581|1580.7|1581.2|1580.9|1577.9|1577.6|115
1604389500000|2020-11-03 07:45:00|1580.9|1580.6|1579.2|1578.9|1580.9|1580.6|1578.7|1578.4|63
1604389800000|2020-11-03 07:50:00|1579.5|1579.2|1578.3|1578|1580.2|1579.9|1578.1|1577.8|60
1604390100000|2020-11-03 07:55:00|1578.2|1577.9|1579.2|1578.9|1579.3|1579|1576.9|1576.6|61
1604390400000|2020-11-03 08:00:00|1578.7|1578.4|1579.1|1578.8|1579.5|1579.2|1577.2|1576.9|244
1604390700000|2020-11-03 08:05:00|1579.2|1578.9|1578.4|1578.1|1579.8|1579.5|1577.5|1577.2|85
1604391000000|2020-11-03 08:10:00|1578.5|1578.2|1580.7|1580.4|1580.8|1580.5|1578.2|1577.9|49
1604391300000|2020-11-03 08:15:00|1580.6|1580.3|1581.8|1581.5|1582.3|1582|1580.4|1580.1|117
1604391600000|2020-11-03 08:20:00|1581.9|1581.6|1583|1582.7|1583|1582.7|1581.2|1580.9|139
1604391900000|2020-11-03 08:25:00|1582.9|1582.6|1584.3|1584|1584.8|1584.5|1582.5|1582.2|184
1604392200000|2020-11-03 08:30:00|1584.2|1583.9|1585.5|1585.2|1585.8|1585.5|1583.5|1583.2|76
1604392500000|2020-11-03 08:35:00|1585.4|1585.1|1585.9|1585.6|1586.3|1586|1584.7|1584.4|104
1604392800000|2020-11-03 08:40:00|1585.8|1585.5|1586|1585.7|1586.4|1586.1|1585.1|1584.8|138
1604393100000|2020-11-03 08:45:00|1585.9|1585.6|1587.1|1586.8|1587.3|1587|1585.8|1585.5|151
1604393400000|2020-11-03 08:50:00|1587.2|1586.9|1588.4|1588.1|1588.7|1588.4|1587|1586.7|174
1604393700000|2020-11-03 08:55:00|1588.3|1588|1588.5|1588.2|1589.7|1589.4|1587.7|1587.4|184
1604394000000|2020-11-03 09:00:00|1588.3|1588|1587|1586.7|1588.7|1588.4|1587|1586.7|151
1604394300000|2020-11-03 09:05:00|1586.9|1586.6|1588.6|1588.3|1588.6|1588.3|1586.3|1586|348
1604394600000|2020-11-03 09:10:00|1588.5|1588.2|1588.2|1587.9|1588.6|1588.3|1587|1586.7|295
1604394900000|2020-11-03 09:15:00|1588.3|1588|1590|1589.7|1590.3|1590|1588.1|1587.8|382
1604395200000|2020-11-03 09:20:00|1589.9|1589.6|1590.2|1589.9|1590.7|1590.4|1589.3|1589|305
1604395500000|2020-11-03 09:25:00|1590.1|1589.8|1591.2|1590.9|1592.2|1591.9|1590.1|1589.8|336
1604395800000|2020-11-03 09:30:00|1591|1590.7|1592.3|1592|1592.7|1592.4|1590.7|1590.4|240
1604396100000|2020-11-03 09:35:00|1592.1|1591.8|1595.7|1595.4|1595.8|1595.5|1591.8|1591.5|435
1604396400000|2020-11-03 09:40:00|1595.6|1595.3|1596.1|1595.8|1596.2|1595.9|1594.1|1593.8|587
1604396700000|2020-11-03 09:45:00|1596.2|1595.9|1600.1|1599.8|1600.2|1599.9|1596.1|1595.8|708
1604397000000|2020-11-03 09:50:00|1600.2|1599.9|1600.6|1600.3|1600.8|1600.5|1598.7|1598.4|202
1604397300000|2020-11-03 09:55:00|1600.7|1600.4|1597.6|1597.3|1600.7|1600.4|1596.4|1596.1|648
1604397600000|2020-11-03 10:00:00|1597.7|1597.4|1595.2|1594.9|1597.9|1597.6|1594.6|1594.3|237
1604397900000|2020-11-03 10:05:00|1595.1|1594.8|1596.8|1596.5|1596.9|1596.6|1595.1|1594.8|198
1604398200000|2020-11-03 10:10:00|1596.7|1596.4|1597.7|1597.4|1598.6|1598.3|1596.4|1596.1|211
1604398500000|2020-11-03 10:15:00|1597.8|1597.5|1599.3|1599|1599.5|1599.2|1597.7|1597.4|142
1604398800000|2020-11-03 10:20:00|1599.4|1599.1|1597.8|1597.5|1599.7|1599.4|1597.8|1597.5|220
1604399100000|2020-11-03 10:25:00|1597.9|1597.6|1598.8|1598.5|1599.2|1598.9|1597.5|1597.2|209
1604399400000|2020-11-03 10:30:00|1598.6|1598.3|1597.4|1597.1|1598.8|1598.5|1597.4|1597.1|116
1604399700000|2020-11-03 10:35:00|1597.5|1597.2|1597.4|1597.1|1597.7|1597.4|1596.6|1596.3|111
1604400000000|2020-11-03 10:40:00|1597.5|1597.2|1595.7|1595.4|1597.9|1597.6|1595.3|1595|101
1604400300000|2020-11-03 10:45:00|1595.8|1595.5|1593.4|1593.1|1595.8|1595.5|1593.4|1593.1|238
1604400600000|2020-11-03 10:50:00|1593.5|1593.2|1594.1|1593.8|1594.3|1594|1593.3|1593|122
1604400900000|2020-11-03 10:55:00|1594|1593.7|1593.9|1593.6|1594.4|1594.1|1593.4|1593.1|84
1604401200000|2020-11-03 11:00:00|1594|1593.7|1596|1595.7|1596.3|1596|1593.8|1593.5|188
1604401500000|2020-11-03 11:05:00|1596.1|1595.8|1596.5|1596.2|1598.2|1597.9|1595.6|1595.3|219
1604401800000|2020-11-03 11:10:00|1596.3|1596|1596.7|1596.4|1597.4|1597.1|1595|1594.7|227
1604402100000|2020-11-03 11:15:00|1596.8|1596.5|1595.3|1595|1597.3|1597|1594.8|1594.5|157
1604402400000|2020-11-03 11:20:00|1595.2|1594.9|1594.1|1593.8|1595.7|1595.4|1593.5|1593.2|180
1604402700000|2020-11-03 11:25:00|1594.2|1593.9|1594.5|1594.2|1595.9|1595.6|1592.8|1592.5|285
1604403000000|2020-11-03 11:30:00|1594.4|1594.1|1593.9|1593.6|1594.9|1594.6|1593.6|1593.3|306
1604403300000|2020-11-03 11:35:00|1594|1593.7|1595.3|1595|1595.5|1595.2|1593|1592.7|200
1604403600000|2020-11-03 11:40:00|1595.2|1594.9|1595.2|1594.9|1596.3|1596|1594.6|1594.3|229
1604403900000|2020-11-03 11:45:00|1595.4|1595.1|1596.2|1595.9|1596.8|1596.5|1595.3|1595|283
1604404200000|2020-11-03 11:50:00|1596.3|1596|1597|1596.7|1597.1|1596.8|1595.9|1595.6|109
1604404500000|2020-11-03 11:55:00|1596.9|1596.6|1598.5|1598.2|1599|1598.7|1596.5|1596.2|244
1604404800000|2020-11-03 12:00:00|1598.6|1598.3|1597.9|1597.6|1598.6|1598.3|1597.4|1597.1|310
1604405100000|2020-11-03 12:05:00|1598|1597.7|1596.7|1596.4|1598|1597.7|1596.4|1596.1|172
1604405400000|2020-11-03 12:10:00|1596.8|1596.5|1595.7|1595.4|1596.9|1596.6|1595.5|1595.2|201
1604405700000|2020-11-03 12:15:00|1595.8|1595.5|1595.2|1594.9|1595.8|1595.5|1594.7|1594.4|101
1604406000000|2020-11-03 12:20:00|1595.3|1595|1596.4|1596.1|1597.5|1597.2|1594.9|1594.6|183
1604406300000|2020-11-03 12:25:00|1596.5|1596.2|1596.7|1596.4|1597.4|1597.1|1596.1|1595.8|248
1604406600000|2020-11-03 12:30:00|1596.6|1596.3|1597|1596.7|1597.2|1596.9|1596.1|1595.8|167
1604406900000|2020-11-03 12:35:00|1596.9|1596.6|1596.6|1596.3|1597.2|1596.9|1596.4|1596.1|67
1604407200000|2020-11-03 12:40:00|1596.7|1596.4|1596.5|1596.2|1597|1596.7|1595.1|1594.8|246
1604407500000|2020-11-03 12:45:00|1596.6|1596.3|1596.4|1596.1|1596.9|1596.6|1595.2|1594.9|209
1604407800000|2020-11-03 12:50:00|1596.3|1596|1595.8|1595.5|1597.1|1596.8|1595.8|1595.5|281
1604408100000|2020-11-03 12:55:00|1595.9|1595.6|1595.5|1595.2|1596.4|1596.1|1595|1594.7|199
1604408400000|2020-11-03 13:00:00|1595.6|1595.3|1592.8|1592.5|1595.6|1595.3|1592.4|1592.1|389
1604408700000|2020-11-03 13:05:00|1592.9|1592.6|1592.2|1591.9|1593.1|1592.8|1591.1|1590.8|428
1604409000000|2020-11-03 13:10:00|1592.3|1592|1593.5|1593.2|1593.7|1593.4|1592.1|1591.8|255
1604409300000|2020-11-03 13:15:00|1593.7|1593.4|1593.4|1593.1|1594.4|1594.1|1593|1592.7|316
1604409600000|2020-11-03 13:20:00|1593.6|1593.3|1593.6|1593.3|1595.8|1595.5|1593.4|1593.1|429
1604409900000|2020-11-03 13:25:00|1593.8|1593.5|1594.2|1593.9|1594.6|1594.3|1593.4|1593.1|154
1604410200000|2020-11-03 13:30:00|1594.3|1594|1595.5|1595.2|1596.4|1596.1|1593.9|1593.6|311
1604410500000|2020-11-03 13:35:00|1595.6|1595.3|1594.6|1594.3|1595.6|1595.3|1594.1|1593.8|163
1604410800000|2020-11-03 13:40:00|1594.5|1594.2|1593.1|1592.8|1594.8|1594.5|1592.9|1592.6|153
1604411100000|2020-11-03 13:45:00|1593.2|1592.9|1593.1|1592.8|1593.6|1593.3|1592.5|1592.2|187
1604411400000|2020-11-03 13:50:00|1593.2|1592.9|1592.6|1592.3|1593.3|1593|1591.7|1591.4|647
1604411700000|2020-11-03 13:55:00|1592.9|1592.6|1591.3|1591|1592.9|1592.6|1590.8|1590.5|420
1604412000000|2020-11-03 14:00:00|1591.2|1590.9|1595.2|1594.9|1595.2|1594.9|1591.2|1590.9|738
1604412300000|2020-11-03 14:05:00|1595.1|1594.8|1595.9|1595.6|1596.6|1596.3|1594.3|1594|547
1604412600000|2020-11-03 14:10:00|1595.8|1595.5|1596.7|1596.4|1597.6|1597.3|1595.8|1595.5|600
1604412900000|2020-11-03 14:15:00|1596.6|1596.3|1595.8|1595.5|1597.2|1596.9|1595.5|1595.2|598
1604413200000|2020-11-03 14:20:00|1595.7|1595.4|1595.2|1594.9|1596.5|1596.2|1595.2|1594.9|558
1604413500000|2020-11-03 14:25:00|1595.5|1595.2|1594.3|1594|1596.4|1596.1|1594.3|1594|955
1604413800000|2020-11-03 14:30:00|1593.9|1593.6|1593.9|1593.6|1599.5|1599.2|1591.8|1591.5|5294
1604414100000|2020-11-03 14:35:00|1593.7|1593.4|1592.7|1592.4|1594.5|1594.2|1590.3|1590|3048
1604414400000|2020-11-03 14:40:00|1592.8|1592.5|1593.3|1593|1593.8|1593.5|1591.9|1591.6|2007
1604414700000|2020-11-03 14:45:00|1593.4|1593.1|1600|1599.7|1600.4|1600.1|1592.2|1591.9|3588
1604415000000|2020-11-03 14:50:00|1599.9|1599.6|1606.4|1606.1|1606.5|1606.2|1599.5|1599.2|5019
1604415300000|2020-11-03 14:55:00|1606.5|1606.2|1607.7|1607.4|1608.5|1608.2|1606.2|1605.9|3474
1604415600000|2020-11-03 15:00:00|1607.8|1607.5|1609.3|1609|1610.9|1610.6|1606.3|1606|3170
1604415900000|2020-11-03 15:05:00|1609.1|1608.8|1603.8|1603.5|1609.1|1608.8|1603.7|1603.4|2668
1604416200000|2020-11-03 15:10:00|1603.9|1603.6|1601.1|1600.8|1605.3|1605|1600.8|1600.5|2921
1604416500000|2020-11-03 15:15:00|1601.2|1600.9|1602.7|1602.4|1603|1602.7|1600.8|1600.5|3505
1604416800000|2020-11-03 15:20:00|1602.8|1602.5|1601.9|1601.6|1603.7|1603.4|1601.1|1600.8|2400
1604417100000|2020-11-03 15:25:00|1601.8|1601.5|1599.1|1598.8|1603.2|1602.9|1598.7|1598.4|1556
1604417400000|2020-11-03 15:30:00|1599|1598.7|1596.5|1596.2|1600.2|1599.9|1596.1|1595.8|1443
1604417700000|2020-11-03 15:35:00|1596.6|1596.3|1598.2|1597.9|1598.3|1598|1595.3|1595|3370
1604418000000|2020-11-03 15:40:00|1598.3|1598|1596.6|1596.3|1598.5|1598.2|1595.4|1595.1|1550
1604418300000|2020-11-03 15:45:00|1596.7|1596.4|1598.8|1598.5|1599|1598.7|1595.7|1595.4|1098
1604418600000|2020-11-03 15:50:00|1599|1598.7|1599.8|1599.5|1599.8|1599.5|1597.1|1596.8|1214
1604418900000|2020-11-03 15:55:00|1599.9|1599.6|1601.9|1601.6|1601.9|1601.6|1598.7|1598.4|2468
1604419200000|2020-11-03 16:00:00|1601.8|1601.5|1604.3|1604|1604.6|1604.3|1599.9|1599.6|1676
1604419500000|2020-11-03 16:05:00|1604.4|1604.1|1603.4|1603.1|1604.5|1604.2|1602.8|1602.5|886
1604419800000|2020-11-03 16:10:00|1603.5|1603.2|1604.8|1604.5|1605.1|1604.8|1602.7|1602.4|951
1604420100000|2020-11-03 16:15:00|1604.7|1604.4|1604.2|1603.9|1606|1605.7|1603.6|1603.3|961
1604420400000|2020-11-03 16:20:00|1604.3|1604|1603.7|1603.4|1604.7|1604.4|1602.7|1602.4|967
1604420700000|2020-11-03 16:25:00|1603.9|1603.6|1601.1|1600.8|1605|1604.7|1600.8|1600.5|1430
1604421000000|2020-11-03 16:30:00|1601.2|1600.9|1602.4|1602.1|1602.5|1602.2|1599.9|1599.6|1107
1604421300000|2020-11-03 16:35:00|1602.3|1602|1605.2|1604.9|1605.8|1605.5|1602.1|1601.8|1126
1604421600000|2020-11-03 16:40:00|1605.1|1604.8|1603.7|1603.4|1605.2|1604.9|1603.5|1603.2|503
1604421900000|2020-11-03 16:45:00|1603.8|1603.5|1602.5|1602.2|1604.2|1603.9|1602|1601.7|434
1604422200000|2020-11-03 16:50:00|1602.4|1602.1|1602.1|1601.8|1604.7|1604.4|1602|1601.7|738
1604422500000|2020-11-03 16:55:00|1602.2|1601.9|1602.2|1601.9|1603|1602.7|1601.5|1601.2|467
1604422800000|2020-11-03 17:00:00|1602.3|1602|1602.3|1602|1603.4|1603.1|1601.6|1601.3|384
1604423100000|2020-11-03 17:05:00|1602.4|1602.1|1602.1|1601.8|1602.4|1602.1|1601.1|1600.8|477
1604423400000|2020-11-03 17:10:00|1602.2|1601.9|1601.5|1601.2|1602.9|1602.6|1601.5|1601.2|443
1604423700000|2020-11-03 17:15:00|1601.6|1601.3|1602.3|1602|1602.5|1602.2|1601.4|1601.1|487
1604424000000|2020-11-03 17:20:00|1602.5|1602.2|1603.3|1603|1604|1603.7|1602.4|1602.1|431
1604424300000|2020-11-03 17:25:00|1603.2|1602.9|1603.4|1603.1|1604.1|1603.8|1602.5|1602.2|584
1604424600000|2020-11-03 17:30:00|1603.5|1603.2|1603.3|1603|1603.9|1603.6|1602.5|1602.2|290
1604424900000|2020-11-03 17:35:00|1603.2|1602.9|1602.3|1602|1603.4|1603.1|1601.9|1601.6|457
1604425200000|2020-11-03 17:40:00|1602.6|1602.3|1602.4|1602.1|1603|1602.7|1601.7|1601.4|575
1604425500000|2020-11-03 17:45:00|1602.7|1602.4|1603.2|1602.9|1603.2|1602.9|1601.6|1601.3|443
1604425800000|2020-11-03 17:50:00|1603.1|1602.8|1600.7|1600.4|1603.1|1602.8|1600.4|1600.1|410
1604426100000|2020-11-03 17:55:00|1600.8|1600.5|1599.3|1599|1600.9|1600.6|1598.9|1598.6|779
1604426400000|2020-11-03 18:00:00|1599.4|1599.1|1599.9|1599.6|1600.6|1600.3|1598.8|1598.5|608
1604426700000|2020-11-03 18:05:00|1600|1599.7|1600.7|1600.4|1600.8|1600.5|1598.9|1598.6|699
1604427000000|2020-11-03 18:10:00|1600.8|1600.5|1601.9|1601.6|1601.9|1601.6|1600.6|1600.3|511
1604427300000|2020-11-03 18:15:00|1602.1|1601.8|1602.8|1602.5|1603|1602.7|1601.2|1600.9|504
1604427600000|2020-11-03 18:20:00|1602.7|1602.4|1603.9|1603.6|1603.9|1603.6|1602|1601.7|534
1604427900000|2020-11-03 18:25:00|1603.8|1603.5|1602.6|1602.3|1604|1603.7|1602|1601.7|447
1604428200000|2020-11-03 18:30:00|1602.7|1602.4|1602.2|1601.9|1603.7|1603.4|1601.9|1601.6|681
1604428500000|2020-11-03 18:35:00|1602.3|1602|1601.2|1600.9|1603.1|1602.8|1600.1|1599.8|535
1604428800000|2020-11-03 18:40:00|1601|1600.7|1601.1|1600.8|1601.2|1600.9|1599.8|1599.5|595
1604429100000|2020-11-03 18:45:00|1601.2|1600.9|1599.7|1599.4|1601.3|1601|1599.5|1599.2|738
1604429400000|2020-11-03 18:50:00|1599.8|1599.5|1599.8|1599.5|1601.3|1601|1599|1598.7|865
1604429700000|2020-11-03 18:55:00|1599.6|1599.3|1600.9|1600.6|1601.2|1600.9|1599.1|1598.8|1469
1604430000000|2020-11-03 19:00:00|1600.8|1600.5|1603.9|1603.6|1604.8|1604.5|1600.4|1600.1|1894
1604430300000|2020-11-03 19:05:00|1604|1603.7|1607.3|1607|1607.3|1607|1603.5|1603.2|1725
1604430600000|2020-11-03 19:10:00|1607.4|1607.1|1606.2|1605.9|1608.3|1608|1605.9|1605.6|1659
1604430900000|2020-11-03 19:15:00|1606.1|1605.8|1605.4|1605.1|1607.1|1606.8|1604.4|1604.1|846
1604431200000|2020-11-03 19:20:00|1605.5|1605.2|1605.5|1605.2|1606.6|1606.3|1604.6|1604.3|731
1604431500000|2020-11-03 19:25:00|1605.3|1605|1605.6|1605.3|1606|1605.7|1604.7|1604.4|715
1604431800000|2020-11-03 19:30:00|1605.7|1605.4|1610.7|1610.4|1610.9|1610.6|1605.1|1604.8|2294
1604432100000|2020-11-03 19:35:00|1610.6|1610.3|1610.1|1609.8|1610.9|1610.6|1609.4|1609.1|695
1604432400000|2020-11-03 19:40:00|1610.2|1609.9|1610|1609.7|1610.9|1610.6|1609.5|1609.2|1207
1604432700000|2020-11-03 19:45:00|1609.8|1609.5|1612.3|1612|1612.5|1612.2|1609.8|1609.5|1031
1604433000000|2020-11-03 19:50:00|1612.2|1611.9|1611.4|1611.1|1612.2|1611.9|1610.9|1610.6|980
1604433300000|2020-11-03 19:55:00|1611.5|1611.2|1611.5|1611.2|1611.8|1611.5|1610.8|1610.5|903
1604433600000|2020-11-03 20:00:00|1611.6|1611.3|1608.5|1608.2|1611.6|1611.3|1607.8|1607.5|1184
1604433900000|2020-11-03 20:05:00|1608.6|1608.3|1605.6|1605.3|1608.9|1608.6|1605.3|1605|808
1604434200000|2020-11-03 20:10:00|1605.5|1605.2|1608.5|1608.2|1609.7|1609.4|1605.3|1605|1159
1604434500000|2020-11-03 20:15:00|1608.3|1608|1611.3|1611|1611.3|1611|1608.1|1607.8|838
1604434800000|2020-11-03 20:20:00|1611.2|1610.9|1608.7|1608.4|1612|1611.7|1607.2|1606.9|1594
1604435100000|2020-11-03 20:25:00|1609|1608.7|1611.7|1611.4|1612|1611.7|1608.8|1608.5|1375
1604435400000|2020-11-03 20:30:00|1611.8|1611.5|1613.5|1613.2|1614|1613.7|1611|1610.7|1561
1604435700000|2020-11-03 20:35:00|1613.4|1613.1|1613.3|1613|1613.9|1613.6|1611.8|1611.5|1299
1604436000000|2020-11-03 20:40:00|1613.4|1613.1|1614.9|1614.6|1615.9|1615.6|1613.2|1612.9|2775
1604436300000|2020-11-03 20:45:00|1614.7|1614.4|1618.3|1618|1618.6|1618.3|1614.7|1614.4|3308
1604436600000|2020-11-03 20:50:00|1617.4|1617.1|1621|1620.7|1621.6|1621.3|1616.8|1616.5|3832
1604436900000|2020-11-03 20:55:00|1620.9|1620.6|1611.8|1611.5|1620.9|1620.6|1611.1|1610.8|12176
1604437200000|2020-11-03 21:00:00|1611.7|1611.4|1610.8|1610.5|1612.2|1611.9|1608.1|1607.8|7236
1604437500000|2020-11-03 21:05:00|1610.4|1610.1|1610.4|1610.1|1611.6|1611.3|1609.3|1609|2069
1604437800000|2020-11-03 21:10:00|1610.6|1610.3|1610|1609.2|1611|1610.7|1608.3|1608|1796
1604438100000|2020-11-03 21:15:00|1610.1|1609.3|1610.3|1609.5|1610.7|1609.9|1610|1609.2|1
1604438400000|2020-11-03 21:20:00|1610.4|1609.6|1610.4|1609.6|1610.5|1609.7|1610.2|1609.4|0
1604438700000|2020-11-03 21:25:00|1610.3|1609.5|1610.5|1609.7|1610.5|1609.7|1610.1|1609.3|0
1604439000000|2020-11-03 21:30:00|1610.6|1609.8|1612.8|1612.5|1612.9|1612.6|1609.1|1608.8|587
1604439300000|2020-11-03 21:35:00|1612.7|1612.4|1610.8|1610.5|1612.9|1612.6|1610.5|1610.2|546
1604439600000|2020-11-03 21:40:00|1610.7|1610.4|1613.7|1613.4|1614|1613.7|1610.5|1610.2|498
1604439900000|2020-11-03 21:45:00|1613.6|1613.3|1614.2|1613.9|1614.2|1613.9|1613.2|1612.9|223
1604440200000|2020-11-03 21:50:00|1614.3|1614|1617.1|1616.8|1617.2|1616.9|1613.9|1613.6|325
1604440500000|2020-11-03 21:55:00|1617|1616.7|1618.2|1617.4|1618.3|1618|1616.6|1616.3|345
1604440800000|2020-11-03 22:00:00|1618.1|1617.3|1617.8|1617|1618.2|1617.4|1617.3|1616.5|0
1604441100000|2020-11-03 22:05:00|1617.7|1616.9|1617.9|1617.1|1618|1617.2|1617.5|1616.7|0
1604441400000|2020-11-03 22:10:00|1618|1617.2|1617.7|1616.9|1618|1617.2|1617.6|1616.8|0
1604441700000|2020-11-03 22:15:00|1617.8|1617|1618.1|1617.3|1618.1|1617.3|1617.8|1617|0
1604442000000|2020-11-03 22:20:00|1618.2|1617.4|1617.9|1617.1|1618.4|1617.6|1617.7|1616.9|0
1604442300000|2020-11-03 22:25:00|1617.8|1617|1618|1617.2|1618|1617.2|1617.5|1616.7|0
1604442600000|2020-11-03 22:30:00|1617.9|1617.1|1618|1617.2|1618|1617.2|1617.9|1617.1|0
1604442900000|2020-11-03 22:35:00|1618.1|1617.3|1618.4|1617.6|1618.4|1617.6|1618.1|1617.3|0
1604443200000|2020-11-03 22:40:00|1618.3|1617.5|1618.7|1617.9|1618.7|1617.9|1618.1|1617.3|0
1604443500000|2020-11-03 22:45:00|1618.6|1617.8|1618.8|1618|1619.3|1618.5|1618.6|1617.8|0
1604443800000|2020-11-03 22:50:00|1618.9|1618.1|1618.9|1618.1|1619.3|1618.5|1618.9|1618.1|0
1604444100000|2020-11-03 22:55:00|1618.8|1618|1619|1618.2|1619.1|1618.3|1618.8|1618|0
1604444400000|2020-11-03 23:00:00|1619.3|1618.5|1619.7|1619.4|1620.3|1620|1613.6|1613.3|567
1604444700000|2020-11-03 23:05:00|1619.5|1619.2|1622.3|1622|1623.4|1623.1|1619.4|1619.1|237
1604445000000|2020-11-03 23:10:00|1622.4|1622.1|1626.4|1626.1|1627.4|1627.1|1622.1|1621.8|291
1604445300000|2020-11-03 23:15:00|1626.3|1626|1632.2|1631.9|1632.5|1632.2|1625.9|1625.6|839
1604445600000|2020-11-03 23:20:00|1632.3|1632|1629.6|1629.3|1632.3|1632|1627.9|1627.6|398
1604445900000|2020-11-03 23:25:00|1629.7|1629.4|1632.1|1631.8|1632.5|1632.2|1629.7|1629.4|221
1604446200000|2020-11-03 23:30:00|1632.3|1632|1633.2|1632.9|1635.1|1634.8|1631.5|1631.2|495
1604446500000|2020-11-03 23:35:00|1633.3|1633|1639.5|1639.2|1640.6|1640.3|1632.3|1632|1279
1604446800000|2020-11-03 23:40:00|1639.4|1639.1|1635|1634.7|1640|1639.7|1633.7|1633.4|545
1604447100000|2020-11-03 23:45:00|1634.6|1634.3|1629.8|1629.5|1636.1|1635.8|1628.9|1628.6|511
1604447400000|2020-11-03 23:50:00|1629.7|1629.4|1630.9|1630.6|1632.2|1631.9|1629.7|1629.4|215
1604447700000|2020-11-03 23:55:00|1631|1630.7|1630.3|1630|1631.7|1631.4|1629.4|1629.1|72
1604448000000|2020-11-04 00:00:00|1630.6|1630.3|1629.3|1629|1631.1|1630.8|1625.2|1624.9|292
1604448300000|2020-11-04 00:05:00|1629.2|1628.9|1635.7|1635.4|1639.5|1639.2|1627.4|1627.1|507
1604448600000|2020-11-04 00:10:00|1635.8|1635.5|1640.7|1640.4|1641.2|1640.9|1635.3|1635|342
1604448900000|2020-11-04 00:15:00|1640.8|1640.5|1636.6|1636.3|1641.4|1641.1|1635.9|1635.6|619
1604449200000|2020-11-04 00:20:00|1636.5|1636.2|1632.4|1632.1|1636.8|1636.5|1631.8|1631.5|462
1604449500000|2020-11-04 00:25:00|1632.3|1632|1633.5|1633.2|1634.8|1634.5|1628.9|1628.6|338
1604449800000|2020-11-04 00:30:00|1633.8|1633.5|1630.7|1630.4|1634|1633.7|1630.1|1629.8|113
1604450100000|2020-11-04 00:35:00|1630.8|1630.5|1628.6|1628.3|1633.2|1632.9|1627.7|1627.4|178
1604450400000|2020-11-04 00:40:00|1628.5|1628.2|1615.8|1615.5|1630.3|1630|1615.4|1615.1|615
1604450700000|2020-11-04 00:45:00|1615.9|1615.6|1617.5|1617.2|1619.9|1619.6|1609.1|1608.8|859
1604451000000|2020-11-04 00:50:00|1617.6|1617.3|1615.6|1615.3|1618.5|1618.2|1614.5|1614.2|139
1604451300000|2020-11-04 00:55:00|1615.5|1615.2|1603.6|1603.3|1616.2|1615.9|1602.4|1602.1|916
1604451600000|2020-11-04 01:00:00|1604|1603.7|1613|1612.7|1614.9|1614.6|1603.6|1603.3|385
1604451900000|2020-11-04 01:05:00|1612.8|1612.5|1613.8|1613.5|1614.8|1614.5|1609|1608.7|189
1604452200000|2020-11-04 01:10:00|1613.7|1613.4|1615.7|1615.4|1618.5|1618.2|1612.1|1611.8|183
1604452500000|2020-11-04 01:15:00|1615.5|1615.2|1614.2|1613.9|1617.2|1616.9|1612.1|1611.8|130
1604452800000|2020-11-04 01:20:00|1614|1613.7|1613.8|1613.5|1619.1|1618.8|1611.6|1611.3|283
1604453100000|2020-11-04 01:25:00|1613.9|1613.6|1604.7|1604.4|1614|1613.7|1604.7|1604.4|561
1604453400000|2020-11-04 01:30:00|1604.9|1604.6|1604.8|1604.5|1608.2|1607.9|1604.1|1603.8|378
1604453700000|2020-11-04 01:35:00|1604.6|1604.3|1604|1603.7|1609.7|1609.4|1603.6|1603.3|625
1604454000000|2020-11-04 01:40:00|1604.2|1603.9|1609|1608.7|1610.3|1610|1603.3|1603|725
1604454300000|2020-11-04 01:45:00|1608.9|1608.6|1610.3|1610|1610.9|1610.6|1607.6|1607.3|415
1604454600000|2020-11-04 01:50:00|1610.1|1609.8|1611.9|1611.6|1615.1|1614.8|1607.7|1607.4|773
1604454900000|2020-11-04 01:55:00|1612.1|1611.8|1606.7|1606.4|1613.4|1613.1|1606.2|1605.9|805
1604455200000|2020-11-04 02:00:00|1606.6|1606.3|1602.7|1602.4|1608.6|1608.3|1602.5|1602.2|992
1604455500000|2020-11-04 02:05:00|1602.4|1602.1|1598.9|1598.6|1603.1|1602.8|1597|1596.7|1018
1604455800000|2020-11-04 02:10:00|1598.8|1598.5|1603|1602.7|1604.4|1604.1|1597.2|1596.9|738
1604456100000|2020-11-04 02:15:00|1603.3|1603|1597.5|1597.2|1604.1|1603.8|1596.8|1596.5|425
1604456400000|2020-11-04 02:20:00|1597.6|1597.3|1589.9|1589.6|1602.3|1602|1589.9|1589.6|1078
1604456700000|2020-11-04 02:25:00|1590.1|1589.8|1592.7|1592.4|1596.1|1595.8|1588.1|1587.8|678
1604457000000|2020-11-04 02:30:00|1592.6|1592.3|1593.6|1593.3|1593.8|1593.5|1588.5|1588.2|417
1604457300000|2020-11-04 02:35:00|1593.4|1593.1|1583.2|1582.9|1593.4|1593.1|1582.4|1582.1|652
1604457600000|2020-11-04 02:40:00|1583.3|1583|1576.4|1576.1|1583.6|1583.3|1572.4|1572.1|1703
1604457900000|2020-11-04 02:45:00|1576.5|1576.2|1586.2|1585.9|1588.9|1588.6|1576|1575.7|1116
1604458200000|2020-11-04 02:50:00|1586.1|1585.8|1601.9|1601.6|1602.2|1601.9|1584.5|1584.2|1644
1604458500000|2020-11-04 02:55:00|1602|1601.7|1603.6|1603.3|1606|1605.7|1597.9|1597.6|1191
1604458800000|2020-11-04 03:00:00|1603.9|1603.6|1617.2|1616.9|1620.2|1619.9|1602.7|1602.4|1038
1604459100000|2020-11-04 03:05:00|1617.3|1617|1627.8|1627.5|1628.4|1628.1|1615.6|1615.3|1318
1604459400000|2020-11-04 03:10:00|1627.1|1626.8|1620.3|1620|1631.5|1631.2|1619.2|1618.9|675
1604459700000|2020-11-04 03:15:00|1620.8|1620.5|1627.8|1627.5|1630|1629.7|1620.1|1619.8|973
1604460000000|2020-11-04 03:20:00|1627.9|1627.6|1625.7|1625.4|1631.3|1631|1624.9|1624.6|547
1604460300000|2020-11-04 03:25:00|1625.4|1625.1|1625.9|1625.6|1625.9|1625.6|1621.5|1621.2|242
1604460600000|2020-11-04 03:30:00|1626.7|1626.4|1624.5|1624.2|1627.1|1626.8|1622.3|1622|270
1604460900000|2020-11-04 03:35:00|1624.6|1624.3|1626.2|1625.9|1627.8|1627.5|1622.1|1621.8|314
1604461200000|2020-11-04 03:40:00|1626.1|1625.8|1628.4|1628.1|1632.8|1632.5|1625.9|1625.6|314
1604461500000|2020-11-04 03:45:00|1628.3|1628|1625.6|1625.3|1628.6|1628.3|1624.5|1624.2|69
1604461800000|2020-11-04 03:50:00|1625.5|1625.2|1616.1|1615.8|1626.5|1626.2|1615.1|1614.8|564
1604462100000|2020-11-04 03:55:00|1616|1615.7|1621.8|1621.5|1622.9|1622.6|1614.8|1614.5|314
1604462400000|2020-11-04 04:00:00|1621.7|1621.4|1624.2|1623.9|1625.4|1625.1|1621.4|1621.1|226
1604462700000|2020-11-04 04:05:00|1624.3|1624|1627|1626.7|1628.6|1628.3|1623.1|1622.8|169
1604463000000|2020-11-04 04:10:00|1626.7|1626.4|1623|1622.7|1626.9|1626.6|1621.5|1621.2|329
1604463300000|2020-11-04 04:15:00|1622.9|1622.6|1620.3|1620|1623.6|1623.3|1620.1|1619.8|100
1604463600000|2020-11-04 04:20:00|1620.2|1619.9|1616.8|1616.5|1620.3|1620|1608.4|1608.1|731
1604463900000|2020-11-04 04:25:00|1616.4|1616.1|1616.8|1616.5|1620.7|1620.4|1616.3|1616|369
1604464200000|2020-11-04 04:30:00|1616.7|1616.4|1614.9|1614.6|1616.7|1616.4|1613.3|1613|184
1604464500000|2020-11-04 04:35:00|1614.3|1614|1611.5|1611.2|1614.7|1614.4|1610|1609.7|254
1604464800000|2020-11-04 04:40:00|1611.4|1611.1|1605.2|1604.9|1612.7|1612.4|1604.4|1604.1|477
1604465100000|2020-11-04 04:45:00|1605.1|1604.8|1606.4|1606.1|1608.7|1608.4|1600.4|1600.1|527
1604465400000|2020-11-04 04:50:00|1606.5|1606.2|1611|1610.7|1613.2|1612.9|1605.3|1605|336
1604465700000|2020-11-04 04:55:00|1610.9|1610.6|1611.5|1611.2|1612.6|1612.3|1610.2|1609.9|119
1604466000000|2020-11-04 05:00:00|1611.6|1611.3|1611.5|1611.2|1612.5|1612.2|1605.4|1605.1|330
1604466300000|2020-11-04 05:05:00|1611.6|1611.3|1615|1614.7|1616.2|1615.9|1610.4|1610.1|629
1604466600000|2020-11-04 05:10:00|1615.7|1615.4|1616.9|1616.6|1619.3|1619|1614.3|1614|299
1604466900000|2020-11-04 05:15:00|1616.8|1616.5|1619.9|1619.6|1620.2|1619.9|1613.6|1613.3|477
1604467200000|2020-11-04 05:20:00|1620.1|1619.8|1611.5|1611.2|1620.1|1619.8|1610.4|1610.1|470
1604467500000|2020-11-04 05:25:00|1611.7|1611.4|1612.2|1611.9|1615.2|1614.9|1611.3|1611|207
1604467800000|2020-11-04 05:30:00|1612.1|1611.8|1611.1|1610.8|1613.4|1613.1|1610.6|1610.3|131
1604468100000|2020-11-04 05:35:00|1611.4|1611.1|1611.3|1611|1613.5|1613.2|1609.3|1609|178
1604468400000|2020-11-04 05:40:00|1611.2|1610.9|1610.5|1610.2|1612.4|1612.1|1607.5|1607.2|311
1604468700000|2020-11-04 05:45:00|1610.6|1610.3|1606.8|1606.5|1613|1612.7|1606.4|1606.1|436
1604469000000|2020-11-04 05:50:00|1606.9|1606.6|1611.8|1611.5|1612|1611.7|1606|1605.7|314
1604469300000|2020-11-04 05:55:00|1611.9|1611.6|1610.4|1610.1|1612.2|1611.9|1607.6|1607.3|92
1604469600000|2020-11-04 06:00:00|1609.8|1609.5|1605.3|1605|1611|1610.7|1605.3|1605|96
1604469900000|2020-11-04 06:05:00|1605.4|1605.1|1606.1|1605.8|1607.7|1607.4|1602.9|1602.6|277
1604470200000|2020-11-04 06:10:00|1606.2|1605.9|1609.1|1608.8|1611.2|1610.9|1605.5|1605.2|130
1604470500000|2020-11-04 06:15:00|1609.6|1609.3|1606.7|1606.4|1610.2|1609.9|1603.6|1603.3|118
1604470800000|2020-11-04 06:20:00|1606.6|1606.3|1607.5|1607.2|1609.1|1608.8|1606.5|1606.2|52
1604471100000|2020-11-04 06:25:00|1607.4|1607.1|1605.4|1605.1|1607.4|1607.1|1604.2|1603.9|87
1604471400000|2020-11-04 06:30:00|1605.7|1605.4|1604.4|1604.1|1606.5|1606.2|1604|1603.7|83
1604471700000|2020-11-04 06:35:00|1604.3|1604|1605.5|1605.2|1608.6|1608.3|1604.1|1603.8|181
1604472000000|2020-11-04 06:40:00|1605.3|1605|1596.9|1596.6|1605.8|1605.5|1596.8|1596.5|331
1604472300000|2020-11-04 06:45:00|1596.8|1596.5|1594.7|1594.4|1599.3|1599|1594.7|1594.4|422
1604472600000|2020-11-04 06:50:00|1594.6|1594.3|1591.7|1591.4|1595.7|1595.4|1590|1589.7|587
1604472900000|2020-11-04 06:55:00|1591.8|1591.5|1592.6|1592.3|1594.8|1594.5|1591.2|1590.9|385
1604473200000|2020-11-04 07:00:00|1592.5|1592.2|1590.6|1590.3|1596.3|1596|1589.9|1589.6|534
1604473500000|2020-11-04 07:05:00|1590.3|1590|1591.6|1591.3|1593.6|1593.3|1589.8|1589.5|240
1604473800000|2020-11-04 07:10:00|1591.7|1591.4|1588.8|1588.5|1592.1|1591.8|1588.8|1588.5|274
1604474100000|2020-11-04 07:15:00|1588.9|1588.6|1580.8|1580.5|1589|1588.7|1580.8|1580.5|618
1604474400000|2020-11-04 07:20:00|1581|1580.7|1578.4|1578.1|1581.8|1581.5|1569.6|1569.3|1639
1604474700000|2020-11-04 07:25:00|1578.3|1578|1569.4|1569.1|1580.9|1580.6|1564.7|1564.4|946
1604475000000|2020-11-04 07:30:00|1569.3|1569|1555.8|1555.5|1577.3|1577|1554.1|1553.8|1055
1604475300000|2020-11-04 07:35:00|1556|1555.7|1559.4|1559.1|1564.9|1564.6|1554.9|1554.6|931
1604475600000|2020-11-04 07:40:00|1559.3|1559|1560.1|1559.8|1561.1|1560.8|1552.1|1551.8|841
1604475900000|2020-11-04 07:45:00|1560.4|1560.1|1550.6|1550.3|1560.4|1560.1|1548.8|1548.5|807
1604476200000|2020-11-04 07:50:00|1550.8|1550.5|1558.7|1558.4|1561|1560.7|1549.5|1549.2|391
1604476500000|2020-11-04 07:55:00|1558.6|1558.3|1564.1|1563.8|1565.1|1564.8|1556.1|1555.8|512
1604476800000|2020-11-04 08:00:00|1564|1563.7|1561.6|1561.3|1565.4|1565.1|1558.1|1557.8|1140
1604477100000|2020-11-04 08:05:00|1561.7|1561.4|1564.1|1563.8|1564.2|1563.9|1557.5|1557.2|625
1604477400000|2020-11-04 08:10:00|1564.3|1564|1562.8|1562.5|1565.5|1565.2|1558.7|1558.4|892
1604477700000|2020-11-04 08:15:00|1562.6|1562.3|1571.1|1570.8|1573.2|1572.9|1561.3|1561|812
1604478000000|2020-11-04 08:20:00|1571.2|1570.9|1572.5|1572.2|1574|1573.7|1567.3|1567|384
1604478300000|2020-11-04 08:25:00|1572.6|1572.3|1570.2|1569.9|1580.7|1580.4|1566.3|1566|1088
1604478600000|2020-11-04 08:30:00|1570.6|1570.3|1577.1|1576.8|1579.8|1579.5|1560.8|1560.5|1170
1604478900000|2020-11-04 08:35:00|1577|1576.7|1577.4|1577.1|1578.9|1578.6|1574.9|1574.6|419
1604479200000|2020-11-04 08:40:00|1578.4|1578.1|1575.4|1575.1|1579.9|1579.6|1574.4|1574.1|222
1604479500000|2020-11-04 08:45:00|1575.3|1575|1579.7|1579.4|1582.1|1581.8|1575.3|1575|353
1604479800000|2020-11-04 08:50:00|1579.9|1579.6|1575.2|1574.9|1580.8|1580.5|1573.3|1573|274
1604480100000|2020-11-04 08:55:00|1575.3|1575|1576.4|1576.1|1579.9|1579.6|1574.2|1573.9|283
1604480400000|2020-11-04 09:00:00|1577.4|1577.1|1578.2|1577.9|1578.8|1578.5|1575|1574.7|257
1604480700000|2020-11-04 09:05:00|1578.3|1578|1576.4|1576.1|1579.4|1579.1|1576.2|1575.9|178
1604481000000|2020-11-04 09:10:00|1576.8|1576.5|1575.5|1575.2|1579.4|1579.1|1574.9|1574.6|272
1604481300000|2020-11-04 09:15:00|1575.4|1575.1|1581.6|1581.3|1583.9|1583.6|1574.9|1574.6|245
1604481600000|2020-11-04 09:20:00|1581.4|1581.1|1579.6|1579.3|1585|1584.7|1578.2|1577.9|356
1604481900000|2020-11-04 09:25:00|1579.5|1579.2|1590|1589.7|1590|1589.7|1578.5|1578.2|515
1604482200000|2020-11-04 09:30:00|1589.9|1589.6|1589.4|1589.1|1591.6|1591.3|1586.9|1586.6|271
1604482500000|2020-11-04 09:35:00|1588.3|1588|1587.2|1586.9|1593.1|1592.8|1587|1586.7|235
1604482800000|2020-11-04 09:40:00|1587.3|1587|1584.8|1584.5|1589.6|1589.3|1578.3|1578|734
1604483100000|2020-11-04 09:45:00|1584.9|1584.6|1583.8|1583.5|1587|1586.7|1580.8|1580.5|176
1604483400000|2020-11-04 09:50:00|1583.7|1583.4|1582.7|1582.4|1588.2|1587.9|1582|1581.7|120
1604483700000|2020-11-04 09:55:00|1582.8|1582.5|1578.5|1578.2|1583.9|1583.6|1578|1577.7|338
1604484000000|2020-11-04 10:00:00|1578.4|1578.1|1578.2|1577.9|1582|1581.7|1576.7|1576.4|242
1604484300000|2020-11-04 10:05:00|1578.4|1578.1|1580.4|1580.1|1582.6|1582.3|1578.4|1578.1|105
1604484600000|2020-11-04 10:10:00|1580.8|1580.5|1579.1|1578.8|1581.8|1581.5|1578|1577.7|56
1604484900000|2020-11-04 10:15:00|1579|1578.7|1575.8|1575.5|1579|1578.7|1572.6|1572.3|367
1604485200000|2020-11-04 10:20:00|1575.5|1575.2|1578.3|1578|1578.4|1578.1|1574.6|1574.3|125
1604485500000|2020-11-04 10:25:00|1578.2|1577.9|1576.9|1576.6|1578.9|1578.6|1576.9|1576.6|127
1604485800000|2020-11-04 10:30:00|1577.1|1576.8|1573.3|1573|1577.1|1576.8|1573|1572.7|283
1604486100000|2020-11-04 10:35:00|1573|1572.7|1576.2|1575.9|1576.7|1576.4|1572.4|1572.1|295
1604486400000|2020-11-04 10:40:00|1576.3|1576|1574.2|1573.9|1577.1|1576.8|1573.8|1573.5|242
1604486700000|2020-11-04 10:45:00|1574.3|1574|1581.8|1581.5|1581.8|1581.5|1573.8|1573.5|378
1604487000000|2020-11-04 10:50:00|1581.9|1581.6|1582.2|1581.9|1582.5|1582.2|1579|1578.7|313
1604487300000|2020-11-04 10:55:00|1582.3|1582|1583.1|1582.8|1585|1584.7|1582.2|1581.9|552
1604487600000|2020-11-04 11:00:00|1582.9|1582.6|1585.2|1584.9|1587.6|1587.3|1582.8|1582.5|411
1604487900000|2020-11-04 11:05:00|1585.1|1584.8|1584.6|1584.3|1586.6|1586.3|1584.2|1583.9|114
1604488200000|2020-11-04 11:10:00|1584.5|1584.2|1587.2|1586.9|1588.8|1588.5|1584.4|1584.1|102
1604488500000|2020-11-04 11:15:00|1587.1|1586.8|1586.6|1586.3|1588.1|1587.8|1586.3|1586|250
1604488800000|2020-11-04 11:20:00|1586.7|1586.4|1585.7|1585.4|1588.2|1587.9|1584.8|1584.5|153
1604489100000|2020-11-04 11:25:00|1585.8|1585.5|1588.6|1588.3|1589.9|1589.6|1585.8|1585.5|666
1604489400000|2020-11-04 11:30:00|1588.7|1588.4|1594.1|1593.8|1594.1|1593.8|1588.7|1588.4|346
1604489700000|2020-11-04 11:35:00|1593.9|1593.6|1594.1|1593.8|1598.5|1598.2|1593.5|1593.2|587
1604490000000|2020-11-04 11:40:00|1594|1593.7|1595.8|1595.5|1596.7|1596.4|1593.2|1592.9|349
1604490300000|2020-11-04 11:45:00|1595.7|1595.4|1596.4|1596.1|1598.8|1598.5|1595|1594.7|273
1604490600000|2020-11-04 11:50:00|1596.7|1596.4|1599|1598.7|1599.3|1599|1596.6|1596.3|484
1604490900000|2020-11-04 11:55:00|1599.1|1598.8|1593|1592.7|1600.6|1600.3|1593|1592.7|378
1604491200000|2020-11-04 12:00:00|1594.1|1593.8|1591.4|1591.1|1595.7|1595.4|1590.9|1590.6|328
1604491500000|2020-11-04 12:05:00|1591.3|1591|1591.9|1591.6|1594.2|1593.9|1590.3|1590|404
1604491800000|2020-11-04 12:10:00|1592.1|1591.8|1597.3|1597|1597.5|1597.2|1591.1|1590.8|214
1604492100000|2020-11-04 12:15:00|1597.2|1596.9|1603.9|1603.6|1603.9|1603.6|1596.3|1596|312
1604492400000|2020-11-04 12:20:00|1603.7|1603.4|1604.8|1604.5|1605.3|1605|1602.1|1601.8|361
1604492700000|2020-11-04 12:25:00|1604.6|1604.3|1606.2|1605.9|1606.5|1606.2|1601.9|1601.6|263
1604493000000|2020-11-04 12:30:00|1606.1|1605.8|1608|1607.7|1608.6|1608.3|1603.9|1603.6|433
1604493300000|2020-11-04 12:35:00|1608.1|1607.8|1608.3|1608|1613|1612.7|1607.9|1607.6|1030
1604493600000|2020-11-04 12:40:00|1608.4|1608.1|1610.5|1610.2|1611.8|1611.5|1606|1605.7|551
1604493900000|2020-11-04 12:45:00|1610.6|1610.3|1608|1607.7|1612.1|1611.8|1607.5|1607.2|150
1604494200000|2020-11-04 12:50:00|1608.1|1607.8|1613.3|1613|1613.3|1613|1606.1|1605.8|297
1604494500000|2020-11-04 12:55:00|1613.4|1613.1|1610.5|1610.2|1613.7|1613.4|1608.5|1608.2|316
1604494800000|2020-11-04 13:00:00|1610.2|1609.9|1612.8|1612.5|1619.7|1619.4|1607.6|1607.3|842
1604495100000|2020-11-04 13:05:00|1612.9|1612.6|1607.7|1607.4|1613.3|1613|1605.2|1604.9|807
1604495400000|2020-11-04 13:10:00|1607.8|1607.5|1601|1600.7|1609.1|1608.8|1601|1600.7|806
1604495700000|2020-11-04 13:15:00|1600.9|1600.6|1602.7|1602.4|1602.7|1602.4|1599|1598.7|1206
1604496000000|2020-11-04 13:20:00|1602.6|1602.3|1603.2|1602.9|1606.1|1605.8|1601.9|1601.6|2417
1604496300000|2020-11-04 13:25:00|1603.5|1603.2|1604.4|1604.1|1604.5|1604.2|1600.4|1600.1|1209
1604496600000|2020-11-04 13:30:00|1604.2|1603.9|1597.9|1597.6|1604.2|1603.9|1597.6|1597.3|985
1604496900000|2020-11-04 13:35:00|1597.8|1597.5|1598|1597.7|1598.2|1597.9|1592.1|1591.8|1222
1604497200000|2020-11-04 13:40:00|1597.9|1597.6|1596.5|1596.2|1598|1597.7|1592.7|1592.4|1994
1604497500000|2020-11-04 13:45:00|1596.3|1596|1601.1|1600.8|1601.3|1601|1595.5|1595.2|1119
1604497800000|2020-11-04 13:50:00|1601.2|1600.9|1598.6|1598.3|1601.4|1601.1|1598.2|1597.9|741
1604498100000|2020-11-04 13:55:00|1597.9|1597.6|1593.4|1593.1|1598.4|1598.1|1588.9|1588.6|1397
1604498400000|2020-11-04 14:00:00|1593.6|1593.3|1589.7|1589.4|1594.4|1594.1|1589.3|1589|1043
1604498700000|2020-11-04 14:05:00|1589.4|1589.1|1579.1|1578.8|1589.5|1589.2|1579.1|1578.8|1573
1604499000000|2020-11-04 14:10:00|1579|1578.7|1583.4|1583.1|1584.2|1583.9|1577|1576.7|2467
1604499300000|2020-11-04 14:15:00|1583.5|1583.2|1585.9|1585.6|1587.8|1587.5|1583.3|1583|1369
1604499600000|2020-11-04 14:20:00|1585.8|1585.5|1586.2|1585.9|1587.9|1587.6|1584.6|1584.3|1205
1604499900000|2020-11-04 14:25:00|1586.8|1586.5|1585.6|1585.3|1588.2|1587.9|1582.9|1582.6|1721
1604500200000|2020-11-04 14:30:00|1585.3|1585|1601.9|1601.6|1606.7|1606.4|1585.3|1585|11510
1604500500000|2020-11-04 14:35:00|1602.1|1601.8|1591|1590.7|1605.5|1605.2|1589.1|1588.8|6893
1604500800000|2020-11-04 14:40:00|1591.6|1591.3|1598.4|1598.1|1599.6|1599.3|1590.7|1590.4|4637
1604501100000|2020-11-04 14:45:00|1598.3|1598|1599|1598.7|1600.5|1600.2|1593.8|1593.5|5078
1604501400000|2020-11-04 14:50:00|1599.1|1598.8|1599|1598.7|1599.9|1599.6|1596.7|1596.4|3602
1604501700000|2020-11-04 14:55:00|1598.9|1598.6|1603.9|1603.6|1603.9|1603.6|1594.4|1594.1|5663
1604502000000|2020-11-04 15:00:00|1603.8|1603.5|1609.2|1608.9|1609.7|1609.4|1602.9|1602.6|3968
1604502300000|2020-11-04 15:05:00|1609.1|1608.8|1614.9|1614.6|1614.9|1614.6|1607.9|1607.6|4440
1604502600000|2020-11-04 15:10:00|1614.8|1614.5|1617.9|1617.6|1618.3|1618|1613.3|1613|3722
1604502900000|2020-11-04 15:15:00|1618.3|1618|1619.8|1619.5|1623.3|1623|1616.6|1616.3|3739
1604503200000|2020-11-04 15:20:00|1619.9|1619.6|1620.7|1620.4|1625|1624.7|1619.6|1619.3|2218
1604503500000|2020-11-04 15:25:00|1620.5|1620.2|1619.4|1619.1|1620.8|1620.5|1615.9|1615.6|3455
1604503800000|2020-11-04 15:30:00|1620.1|1619.8|1616|1615.7|1623.1|1622.8|1616|1615.7|3152
1604504100000|2020-11-04 15:35:00|1616.1|1615.8|1610.3|1610|1616.4|1616.1|1607.6|1607.3|2956
1604504400000|2020-11-04 15:40:00|1610.4|1610.1|1609.3|1609|1611.9|1611.6|1608.4|1608.1|2447
1604504700000|2020-11-04 15:45:00|1609.6|1609.3|1613.1|1612.8|1614|1613.7|1606.7|1606.4|2328
1604505000000|2020-11-04 15:50:00|1613.2|1612.9|1619.2|1618.9|1619.5|1619.2|1613.1|1612.8|2256
1604505300000|2020-11-04 15:55:00|1619.3|1619|1620|1619.7|1621.9|1621.6|1618.3|1618|1539
1604505600000|2020-11-04 16:00:00|1620.2|1619.9|1619.4|1619.1|1622.1|1621.8|1618.6|1618.3|1370
1604505900000|2020-11-04 16:05:00|1619.3|1619|1617.7|1617.4|1619.9|1619.6|1617|1616.7|1042
1604506200000|2020-11-04 16:10:00|1617.8|1617.5|1616.7|1616.4|1618.6|1618.3|1616.2|1615.9|1145
1604506500000|2020-11-04 16:15:00|1616.9|1616.6|1617.9|1617.6|1618.6|1618.3|1615|1614.7|1364
1604506800000|2020-11-04 16:20:00|1617.8|1617.5|1620.8|1620.5|1621.1|1620.8|1616.5|1616.2|1275
1604507100000|2020-11-04 16:25:00|1621.1|1620.8|1623.1|1622.8|1623.9|1623.6|1620.6|1620.3|1497
1604507400000|2020-11-04 16:30:00|1623.2|1622.9|1626.2|1625.9|1626.6|1626.3|1623.2|1622.9|2190
1604507700000|2020-11-04 16:35:00|1626.1|1625.8|1627.1|1626.8|1627.9|1627.6|1625.9|1625.6|1639
1604508000000|2020-11-04 16:40:00|1627.2|1626.9|1627.6|1627.3|1628.8|1628.5|1625.6|1625.3|1775
1604508300000|2020-11-04 16:45:00|1627.5|1627.2|1627.1|1626.8|1628|1627.7|1625.2|1624.9|857
1604508600000|2020-11-04 16:50:00|1627.2|1626.9|1626.3|1626|1628.6|1628.3|1625|1624.7|1055
1604508900000|2020-11-04 16:55:00|1626.2|1625.9|1627.8|1627.5|1630.6|1630.3|1625.8|1625.5|2307
1604509200000|2020-11-04 17:00:00|1627.7|1627.4|1630.1|1629.8|1630.4|1630.1|1626.9|1626.6|2053
1604509500000|2020-11-04 17:05:00|1630|1629.7|1631.1|1630.8|1632.4|1632.1|1628.9|1628.6|1542
1604509800000|2020-11-04 17:10:00|1631|1630.7|1631.2|1630.9|1632.7|1632.4|1630.3|1630|1328
1604510100000|2020-11-04 17:15:00|1631.4|1631.1|1632.5|1632.2|1633.3|1633|1631|1630.7|1287
1604510400000|2020-11-04 17:20:00|1632.4|1632.1|1635.5|1635.2|1636|1635.7|1632.1|1631.8|1562
1604510700000|2020-11-04 17:25:00|1635.4|1635.1|1632.3|1632|1635.5|1635.2|1632.3|1632|1976
1604511000000|2020-11-04 17:30:00|1632.5|1632.2|1633.3|1633|1633.9|1633.6|1631.5|1631.2|1072
1604511300000|2020-11-04 17:35:00|1633.4|1633.1|1631.2|1630.9|1634.1|1633.8|1631.1|1630.8|992
1604511600000|2020-11-04 17:40:00|1631.3|1631|1631.1|1630.8|1632.7|1632.4|1630.2|1629.9|1216
1604511900000|2020-11-04 17:45:00|1631.2|1630.9|1631.9|1631.6|1632.3|1632|1629.7|1629.4|1342
1604512200000|2020-11-04 17:50:00|1632|1631.7|1628.8|1628.5|1632.3|1632|1628.7|1628.4|822
1604512500000|2020-11-04 17:55:00|1628.9|1628.6|1627.2|1626.9|1630.1|1629.8|1627|1626.7|860
1604512800000|2020-11-04 18:00:00|1627.4|1627.1|1625.3|1625|1628.1|1627.8|1624.9|1624.6|822
1604513100000|2020-11-04 18:05:00|1625.2|1624.9|1624.3|1624|1625.8|1625.5|1622.8|1622.5|1119
1604513400000|2020-11-04 18:10:00|1624.4|1624.1|1623.4|1623.1|1625.2|1624.9|1623|1622.7|1295
1604513700000|2020-11-04 18:15:00|1623.3|1623|1622.4|1622.1|1624.6|1624.3|1622.1|1621.8|1228
1604514000000|2020-11-04 18:20:00|1622.5|1622.2|1623|1622.7|1623|1622.7|1621.8|1621.5|742
1604514300000|2020-11-04 18:25:00|1622.9|1622.6|1621.9|1621.6|1623.7|1623.4|1621.4|1621.1|718
1604514600000|2020-11-04 18:30:00|1621.8|1621.5|1623.4|1623.1|1624|1623.7|1621.2|1620.9|786
1604514900000|2020-11-04 18:35:00|1623.3|1623|1621|1620.7|1624.1|1623.8|1621|1620.7|1115
1604515200000|2020-11-04 18:40:00|1621.1|1620.8|1617.1|1616.8|1621.3|1621|1615.8|1615.5|2005
1604515500000|2020-11-04 18:45:00|1617.3|1617|1617.9|1617.6|1618.6|1618.3|1617|1616.7|1003
1604515800000|2020-11-04 18:50:00|1618.1|1617.8|1619.6|1619.3|1620|1619.7|1616.8|1616.5|1012
1604516100000|2020-11-04 18:55:00|1619.5|1619.2|1619.4|1619.1|1620.6|1620.3|1617.4|1617.1|1111
1604516400000|2020-11-04 19:00:00|1619.8|1619.5|1619.3|1619|1622.6|1622.3|1619|1618.7|1605
1604516700000|2020-11-04 19:05:00|1619.4|1619.1|1619.6|1619.3|1621.4|1621.1|1618.6|1618.3|956
1604517000000|2020-11-04 19:10:00|1619.5|1619.2|1618.6|1618.3|1620.8|1620.5|1618.4|1618.1|893
1604517300000|2020-11-04 19:15:00|1618.8|1618.5|1618.5|1618.2|1619|1618.7|1616.2|1615.9|1201
1604517600000|2020-11-04 19:20:00|1618.4|1618.1|1618.3|1618|1621.1|1620.8|1617.4|1617.1|1453
1604517900000|2020-11-04 19:25:00|1618.5|1618.2|1616.3|1616|1618.6|1618.3|1615.9|1615.6|1132
1604518200000|2020-11-04 19:30:00|1616.6|1616.3|1615.3|1615|1617.5|1617.2|1614.2|1613.9|1130
1604518500000|2020-11-04 19:35:00|1615.5|1615.2|1616.3|1616|1617.3|1617|1614.3|1614|1474
1604518800000|2020-11-04 19:40:00|1616|1615.7|1612.6|1612.3|1616.7|1616.4|1612.3|1612|1789
1604519100000|2020-11-04 19:45:00|1612.8|1612.5|1613.7|1613.4|1615.8|1615.5|1612.6|1612.3|1431
1604519400000|2020-11-04 19:50:00|1613.8|1613.5|1616.2|1615.9|1617|1616.7|1613.7|1613.4|1225
1604519700000|2020-11-04 19:55:00|1616.5|1616.2|1616.1|1615.8|1617.5|1617.2|1614.9|1614.6|1048
1604520000000|2020-11-04 20:00:00|1616.2|1615.9|1611.7|1611.4|1618.1|1617.8|1611.7|1611.4|1619
1604520300000|2020-11-04 20:05:00|1611.8|1611.5|1612.1|1611.8|1612.2|1611.9|1608.5|1608.2|1352
1604520600000|2020-11-04 20:10:00|1611.9|1611.6|1610.9|1610.6|1612.1|1611.8|1610.5|1610.2|1937
1604520900000|2020-11-04 20:15:00|1611|1610.7|1608.9|1608.6|1611.6|1611.3|1608.9|1608.6|1910
1604521200000|2020-11-04 20:20:00|1609|1608.7|1610|1609.7|1610.2|1609.9|1608.8|1608.5|1768
1604521500000|2020-11-04 20:25:00|1610.1|1609.8|1607.9|1607.6|1611.4|1611.1|1607.7|1607.4|1567
1604521800000|2020-11-04 20:30:00|1608.4|1608.1|1611.6|1611.3|1611.8|1611.5|1607.4|1607.1|2419
1604522100000|2020-11-04 20:35:00|1611.8|1611.5|1612.1|1611.8|1612.8|1612.5|1610|1609.7|1775
1604522400000|2020-11-04 20:40:00|1612.3|1612|1612.7|1612.4|1614.4|1614.1|1611.4|1611.1|1522
1604522700000|2020-11-04 20:45:00|1612.5|1612.2|1615.9|1615.6|1617.2|1616.9|1611.5|1611.2|3223
1604523000000|2020-11-04 20:50:00|1615.3|1615|1619.5|1619.2|1620|1619.7|1615.1|1614.8|3813
1604523300000|2020-11-04 20:55:00|1619.3|1619|1617.1|1616.8|1619.4|1619.1|1615|1614.7|8474
1604523600000|2020-11-04 21:00:00|1616.5|1616.2|1616.5|1616.2|1617.6|1617.3|1613.5|1613.2|4361
1604523900000|2020-11-04 21:05:00|1616.7|1616.4|1616|1615.7|1618.6|1618.3|1616|1615.7|1235
1604524200000|2020-11-04 21:10:00|1616.1|1615.8|1616.9|1616.1|1617.9|1617.6|1615.2|1614.9|1127
1604524500000|2020-11-04 21:15:00|1616.8|1616|1617.1|1616.3|1617.3|1616.5|1616.7|1615.9|5
1604524800000|2020-11-04 21:20:00|1617.2|1616.4|1617.4|1616.6|1617.5|1616.7|1617.2|1616.4|0
1604525100000|2020-11-04 21:25:00|1617.5|1616.7|1617.8|1617|1617.8|1617|1617.4|1616.6|0
1604525400000|2020-11-04 21:30:00|1617.7|1616.9|1618.6|1618.3|1618.6|1618.3|1616.5|1616.2|302
1604525700000|2020-11-04 21:35:00|1618.5|1618.2|1622|1621.7|1622.4|1622.1|1618.5|1618.2|182
1604526000000|2020-11-04 21:40:00|1622.1|1621.8|1623.1|1622.8|1623.3|1623|1621.8|1621.5|158
1604526300000|2020-11-04 21:45:00|1623|1622.7|1621.6|1621.3|1623.3|1623|1621.4|1621.1|110
1604526600000|2020-11-04 21:50:00|1621.5|1621.2|1618.4|1618.1|1622.3|1622|1617.8|1617.5|142
1604526900000|2020-11-04 21:55:00|1618.5|1618.2|1615.2|1614.4|1618.6|1618.3|1614.8|1614.4|323
1604527200000|2020-11-04 22:00:00|1615.3|1614.5|1616.2|1615.4|1616.4|1615.6|1615.2|1614.4|0
1604527500000|2020-11-04 22:05:00|1616.1|1615.3|1615.7|1614.9|1616.1|1615.3|1615.5|1614.7|0
1604527800000|2020-11-04 22:10:00|1615.9|1615.1|1616.5|1615.7|1617|1616.2|1615.9|1615.1|0
1604528100000|2020-11-04 22:15:00|1616.6|1615.8|1616.8|1616|1617.2|1616.4|1616.5|1615.7|0
1604528400000|2020-11-04 22:20:00|1616.7|1615.9|1616.4|1615.6|1616.7|1615.9|1616.2|1615.4|0
1604528700000|2020-11-04 22:25:00|1616.5|1615.7|1616.5|1615.7|1616.6|1615.8|1616.3|1615.5|0
1604529000000|2020-11-04 22:30:00|1616.6|1615.8|1616.5|1615.7|1616.6|1615.8|1616.4|1615.6|0
1604529300000|2020-11-04 22:35:00|1616.6|1615.8|1616.6|1615.8|1616.6|1615.8|1616.6|1615.8|0
1604529600000|2020-11-04 22:40:00|1616.7|1615.9|1616.7|1615.9|1616.7|1615.9|1616.6|1615.8|0
1604529900000|2020-11-04 22:45:00|1616.8|1616|1616.7|1615.9|1616.8|1616|1616.6|1615.8|0
1604530200000|2020-11-04 22:50:00|1616.6|1615.8|1616.7|1615.9|1616.8|1616|1616.6|1615.8|0
1604530500000|2020-11-04 22:55:00|1616.8|1616|1617|1616.2|1617.2|1616.4|1616.7|1615.9|0
1604530800000|2020-11-04 23:00:00|1619.8|1619.5|1614.9|1614.6|1619.8|1619.5|1614.3|1614|257
1604531100000|2020-11-04 23:05:00|1615|1614.7|1613.4|1613.1|1615.2|1614.9|1612.5|1612.2|99
1604531400000|2020-11-04 23:10:00|1613.5|1613.2|1613.5|1613.2|1615.2|1614.9|1612.9|1612.6|44
1604531700000|2020-11-04 23:15:00|1613.8|1613.5|1615.4|1615.1|1616.5|1616.2|1613.2|1612.9|45
1604532000000|2020-11-04 23:20:00|1615.5|1615.2|1617.9|1617.6|1617.9|1617.6|1615.5|1615.2|39
1604532300000|2020-11-04 23:25:00|1617.8|1617.5|1616.3|1616|1617.8|1617.5|1616.3|1616|13
1604532600000|2020-11-04 23:30:00|1616.4|1616.1|1616.2|1615.9|1617.3|1617|1614.9|1614.6|106
1604532900000|2020-11-04 23:35:00|1616.1|1615.8|1611.5|1611.2|1616.1|1615.8|1610.8|1610.5|178
1604533200000|2020-11-04 23:40:00|1611.6|1611.3|1611.4|1611.1|1612.5|1612.2|1611|1610.7|66
1604533500000|2020-11-04 23:45:00|1611.5|1611.2|1611.1|1610.8|1611.7|1611.4|1609.9|1609.6|83
1604533800000|2020-11-04 23:50:00|1611.2|1610.9|1613.8|1613.5|1614.2|1613.9|1611.1|1610.8|36
1604534100000|2020-11-04 23:55:00|1613.9|1613.6|1612.9|1612.6|1613.9|1613.6|1612.9|1612.6|66
1604534400000|2020-11-05 00:00:00|1612.8|1612.5|1612.8|1612.5|1613.7|1613.4|1610.8|1610.5|89
1604534700000|2020-11-05 00:05:00|1612.7|1612.4|1612.1|1611.8|1613.1|1612.8|1611|1610.7|37
1604535000000|2020-11-05 00:10:00|1612.2|1611.9|1612.3|1612|1613|1612.7|1611.8|1611.5|15
1604535300000|2020-11-05 00:15:00|1612.1|1611.8|1613.5|1613.2|1614.4|1614.1|1612.1|1611.8|55
1604535600000|2020-11-05 00:20:00|1613.1|1612.8|1614.9|1614.6|1615|1614.7|1612.8|1612.5|69
1604535900000|2020-11-05 00:25:00|1615|1614.7|1616.8|1616.5|1617.7|1617.4|1614.9|1614.6|116
1604536200000|2020-11-05 00:30:00|1616.9|1616.6|1617.8|1617.5|1618.2|1617.9|1616.7|1616.4|69
1604536500000|2020-11-05 00:35:00|1617.9|1617.6|1617.1|1616.8|1618.4|1618.1|1616.8|1616.5|87
1604536800000|2020-11-05 00:40:00|1617.5|1617.2|1618.3|1618|1618.4|1618.1|1616.3|1616|80
1604537100000|2020-11-05 00:45:00|1618.4|1618.1|1618.4|1618.1|1618.8|1618.5|1617.2|1616.9|104
1604537400000|2020-11-05 00:50:00|1618.2|1617.9|1615.4|1615.1|1618.2|1617.9|1615.4|1615.1|77
1604537700000|2020-11-05 00:55:00|1615.5|1615.2|1616.3|1616|1616.6|1616.3|1615.3|1615|38
1604538000000|2020-11-05 01:00:00|1616.2|1615.9|1616.6|1616.3|1617.8|1617.5|1615.2|1614.9|72
1604538300000|2020-11-05 01:05:00|1616.5|1616.2|1612.1|1611.8|1616.8|1616.5|1612|1611.7|303
1604538600000|2020-11-05 01:10:00|1612.2|1611.9|1612.5|1612.2|1612.8|1612.5|1611|1610.7|142
1604538900000|2020-11-05 01:15:00|1612.3|1612|1613.9|1613.6|1614|1613.7|1612.3|1612|75
1604539200000|2020-11-05 01:20:00|1614|1613.7|1612.3|1612|1615.8|1615.5|1611.8|1611.5|149
1604539500000|2020-11-05 01:25:00|1612.4|1612.1|1613.6|1613.3|1614.3|1614|1612|1611.7|119
1604539800000|2020-11-05 01:30:00|1613.5|1613.2|1611.8|1611.5|1613.6|1613.3|1610.2|1609.9|107
1604540100000|2020-11-05 01:35:00|1611.7|1611.4|1611.9|1611.6|1612.6|1612.3|1611|1610.7|83
1604540400000|2020-11-05 01:40:00|1612|1611.7|1612.3|1612|1612.9|1612.6|1611.4|1611.1|86
1604540700000|2020-11-05 01:45:00|1612.4|1612.1|1613.2|1612.9|1613.7|1613.4|1612.4|1612.1|75
1604541000000|2020-11-05 01:50:00|1613.1|1612.8|1611|1610.7|1613.3|1613|1611|1610.7|129
1604541300000|2020-11-05 01:55:00|1611.1|1610.8|1611.1|1610.8|1611.8|1611.5|1610.6|1610.3|166
1604541600000|2020-11-05 02:00:00|1611.5|1611.2|1611.8|1611.5|1612.1|1611.8|1611.2|1610.9|152
1604541900000|2020-11-05 02:05:00|1611.7|1611.4|1610.2|1609.9|1611.8|1611.5|1608.8|1608.5|208
1604542200000|2020-11-05 02:10:00|1610.3|1610|1605.6|1605.3|1610.3|1610|1605.5|1605.2|344
1604542500000|2020-11-05 02:15:00|1605.7|1605.4|1604.6|1604.3|1606.2|1605.9|1603.9|1603.6|340
1604542800000|2020-11-05 02:20:00|1604.5|1604.2|1603.2|1602.9|1605.6|1605.3|1602.6|1602.3|272
1604543100000|2020-11-05 02:25:00|1603.1|1602.8|1605.8|1605.5|1606|1605.7|1603.1|1602.8|144
1604543400000|2020-11-05 02:30:00|1605.6|1605.3|1607.4|1607.1|1607.6|1607.3|1604.8|1604.5|162
1604543700000|2020-11-05 02:35:00|1607.5|1607.2|1606.8|1606.5|1607.8|1607.5|1606.4|1606.1|163
1604544000000|2020-11-05 02:40:00|1606.6|1606.3|1605.4|1605.1|1606.8|1606.5|1605.4|1605.1|176
1604544300000|2020-11-05 02:45:00|1605.5|1605.2|1607.1|1606.8|1607.2|1606.9|1605.3|1605|156
1604544600000|2020-11-05 02:50:00|1607.2|1606.9|1605.1|1604.8|1607.3|1607|1604.9|1604.6|127
1604544900000|2020-11-05 02:55:00|1605|1604.7|1604|1603.7|1605.1|1604.8|1603.6|1603.3|162
1604545200000|2020-11-05 03:00:00|1604.1|1603.8|1606.7|1606.4|1606.8|1606.5|1604|1603.7|208
1604545500000|2020-11-05 03:05:00|1606.8|1606.5|1607|1606.7|1607.4|1607.1|1605.7|1605.4|58
1604545800000|2020-11-05 03:10:00|1607.1|1606.8|1607.1|1606.8|1607.2|1606.9|1606.2|1605.9|19
1604546100000|2020-11-05 03:15:00|1607.3|1607|1611.1|1610.8|1611.2|1610.9|1607.3|1607|102
1604546400000|2020-11-05 03:20:00|1611|1610.7|1613.5|1613.2|1613.7|1613.4|1610.4|1610.1|121
1604546700000|2020-11-05 03:25:00|1613.6|1613.3|1614.5|1614.2|1614.6|1614.3|1612.8|1612.5|90
1604547000000|2020-11-05 03:30:00|1614.6|1614.3|1613.3|1613|1614.9|1614.6|1613.1|1612.8|94
1604547300000|2020-11-05 03:35:00|1613.4|1613.1|1614|1613.7|1614.2|1613.9|1612.1|1611.8|172
1604547600000|2020-11-05 03:40:00|1613.8|1613.5|1612.6|1612.3|1615.2|1614.9|1612.6|1612.3|236
1604547900000|2020-11-05 03:45:00|1612.7|1612.4|1614.2|1613.9|1614.5|1614.2|1612.3|1612|77
1604548200000|2020-11-05 03:50:00|1614.3|1614|1614.9|1614.6|1616|1615.7|1613.9|1613.6|113
1604548500000|2020-11-05 03:55:00|1614.8|1614.5|1614.6|1614.3|1615|1614.7|1613.2|1612.9|129
1604548800000|2020-11-05 04:00:00|1614.5|1614.2|1615.9|1615.6|1615.9|1615.6|1613.9|1613.6|168
1604549100000|2020-11-05 04:05:00|1616|1615.7|1616.9|1616.6|1617.1|1616.8|1615.3|1615|138
1604549400000|2020-11-05 04:10:00|1616.8|1616.5|1619.1|1618.8|1619.9|1619.6|1616.5|1616.2|164
1604549700000|2020-11-05 04:15:00|1619.2|1618.9|1619.3|1619|1621.2|1620.9|1619.1|1618.8|92
1604550000000|2020-11-05 04:20:00|1619.2|1618.9|1617.3|1617|1619.3|1619|1617.2|1616.9|39
1604550300000|2020-11-05 04:25:00|1617.4|1617.1|1615.3|1615|1617.7|1617.4|1615.2|1614.9|31
1604550600000|2020-11-05 04:30:00|1615.4|1615.1|1616.3|1616|1617.5|1617.2|1615|1614.7|72
1604550900000|2020-11-05 04:35:00|1616.4|1616.1|1618|1617.7|1618.1|1617.8|1616.3|1616|13
1604551200000|2020-11-05 04:40:00|1618.1|1617.8|1617|1616.7|1619.1|1618.8|1616.8|1616.5|32
1604551500000|2020-11-05 04:45:00|1616.9|1616.6|1616.3|1616|1617.7|1617.4|1616.1|1615.8|25
1604551800000|2020-11-05 04:50:00|1616.2|1615.9|1617.2|1616.9|1618|1617.7|1616|1615.7|34
1604552100000|2020-11-05 04:55:00|1617.1|1616.8|1617.8|1617.5|1618.9|1618.6|1617.1|1616.8|35
1604552400000|2020-11-05 05:00:00|1617.7|1617.4|1614.5|1614.2|1618.2|1617.9|1614.1|1613.8|77
1604552700000|2020-11-05 05:05:00|1614.3|1614|1615.5|1615.2|1616.1|1615.8|1613.7|1613.4|109
1604553000000|2020-11-05 05:10:00|1615.3|1615|1616.2|1615.9|1616.5|1616.2|1615.1|1614.8|33
1604553300000|2020-11-05 05:15:00|1616.3|1616|1616.7|1616.4|1617.4|1617.1|1615.9|1615.6|25
1604553600000|2020-11-05 05:20:00|1616.8|1616.5|1615.7|1615.4|1616.8|1616.5|1615.1|1614.8|23
1604553900000|2020-11-05 05:25:00|1615.8|1615.5|1615.7|1615.4|1616.3|1616|1615.1|1614.8|27
1604554200000|2020-11-05 05:30:00|1615.8|1615.5|1615.7|1615.4|1616.1|1615.8|1615.1|1614.8|35
1604554500000|2020-11-05 05:35:00|1615.8|1615.5|1618.2|1617.9|1618.5|1618.2|1615.6|1615.3|37
1604554800000|2020-11-05 05:40:00|1618.1|1617.8|1619|1618.7|1619.2|1618.9|1617.5|1617.2|48
1604555100000|2020-11-05 05:45:00|1619.1|1618.8|1618.8|1618.5|1619.4|1619.1|1618.2|1617.9|43
1604555400000|2020-11-05 05:50:00|1618.7|1618.4|1619.6|1619.3|1619.7|1619.4|1618.5|1618.2|35
1604555700000|2020-11-05 05:55:00|1619.7|1619.4|1620.7|1620.4|1623.7|1623.4|1619.6|1619.3|282
1604556000000|2020-11-05 06:00:00|1620.6|1620.3|1619.6|1619.3|1621.8|1621.5|1619.1|1618.8|77
1604556300000|2020-11-05 06:05:00|1619.5|1619.2|1617.8|1617.5|1620.4|1620.1|1617.6|1617.3|44
1604556600000|2020-11-05 06:10:00|1617.9|1617.6|1617.1|1616.8|1618.7|1618.4|1617.1|1616.8|42
1604556900000|2020-11-05 06:15:00|1617.2|1616.9|1616.7|1616.4|1618|1617.7|1616.2|1615.9|34
1604557200000|2020-11-05 06:20:00|1616.8|1616.5|1616.9|1616.6|1617.6|1617.3|1616.5|1616.2|31
1604557500000|2020-11-05 06:25:00|1616.8|1616.5|1615.1|1614.8|1616.8|1616.5|1614.8|1614.5|31
1604557800000|2020-11-05 06:30:00|1614.9|1614.6|1614.5|1614.2|1615.1|1614.8|1613.5|1613.2|55
1604558100000|2020-11-05 06:35:00|1614.3|1614|1614.6|1614.3|1614.9|1614.6|1612.7|1612.4|177
1604558400000|2020-11-05 06:40:00|1614.5|1614.2|1616.5|1616.2|1616.5|1616.2|1614.2|1613.9|32
1604558700000|2020-11-05 06:45:00|1616.4|1616.1|1615.2|1614.9|1616.7|1616.4|1614.6|1614.3|47
1604559000000|2020-11-05 06:50:00|1615.1|1614.8|1613.4|1613.1|1615.2|1614.9|1613.3|1613|31
1604559300000|2020-11-05 06:55:00|1613.3|1613|1613|1612.7|1613.7|1613.4|1612.9|1612.6|11
1604559600000|2020-11-05 07:00:00|1612.9|1612.6|1617.7|1617.4|1618.9|1618.6|1611.8|1611.5|112
1604559900000|2020-11-05 07:05:00|1617.6|1617.3|1616|1615.7|1618.2|1617.9|1615.6|1615.3|60
1604560200000|2020-11-05 07:10:00|1615.9|1615.6|1618.1|1617.8|1618.7|1618.4|1615.5|1615.2|71
1604560500000|2020-11-05 07:15:00|1618.2|1617.9|1618.5|1618.2|1619.2|1618.9|1617.4|1617.1|54
1604560800000|2020-11-05 07:20:00|1618.4|1618.1|1622|1621.7|1622|1621.7|1618|1617.7|143
1604561100000|2020-11-05 07:25:00|1621.9|1621.6|1624.7|1624.4|1625.1|1624.8|1621.4|1621.1|80
1604561400000|2020-11-05 07:30:00|1624.8|1624.5|1622.4|1622.1|1624.9|1624.6|1621.2|1620.9|68
1604561700000|2020-11-05 07:35:00|1622.3|1622|1626.3|1626|1626.5|1626.2|1622|1621.7|442
1604562000000|2020-11-05 07:40:00|1626.4|1626.1|1625.4|1625.1|1627.6|1627.3|1624.7|1624.4|393
1604562300000|2020-11-05 07:45:00|1625.5|1625.2|1626|1625.7|1627.8|1627.5|1624.8|1624.5|136
1604562600000|2020-11-05 07:50:00|1626.1|1625.8|1625.6|1625.3|1626.3|1626|1624.9|1624.6|76
1604562900000|2020-11-05 07:55:00|1625.5|1625.2|1626.3|1626|1626.7|1626.4|1624.4|1624.1|336
1604563200000|2020-11-05 08:00:00|1625.7|1625.4|1624.3|1624|1625.7|1625.4|1621.7|1621.4|264
1604563500000|2020-11-05 08:05:00|1624.2|1623.9|1630.7|1630.4|1632|1631.7|1623.5|1623.2|440
1604563800000|2020-11-05 08:10:00|1630.5|1630.2|1628.3|1628|1631|1630.7|1627.8|1627.5|280
1604564100000|2020-11-05 08:15:00|1628.2|1627.9|1629.3|1629|1629.5|1629.2|1627.5|1627.2|159
1604564400000|2020-11-05 08:20:00|1629.2|1628.9|1630|1629.7|1630.8|1630.5|1627.5|1627.2|180
1604564700000|2020-11-05 08:25:00|1629.9|1629.6|1626.1|1625.8|1631.1|1630.8|1626|1625.7|223
1604565000000|2020-11-05 08:30:00|1626.2|1625.9|1625.7|1625.4|1626.3|1626|1623.2|1622.9|152
1604565300000|2020-11-05 08:35:00|1625.6|1625.3|1625.9|1625.6|1626.1|1625.8|1624|1623.7|89
1604565600000|2020-11-05 08:40:00|1626|1625.7|1623.5|1623.2|1626.7|1626.4|1623.5|1623.2|129
1604565900000|2020-11-05 08:45:00|1623.6|1623.3|1625.4|1625.1|1625.8|1625.5|1623.6|1623.3|61
1604566200000|2020-11-05 08:50:00|1625.3|1625|1625|1624.7|1626.2|1625.9|1624.2|1623.9|71
1604566500000|2020-11-05 08:55:00|1624.9|1624.6|1624.3|1624|1624.9|1624.6|1622.4|1622.1|103
1604566800000|2020-11-05 09:00:00|1624.2|1623.9|1622|1621.7|1625.5|1625.2|1621.6|1621.3|141
1604567100000|2020-11-05 09:05:00|1622.2|1621.9|1620.8|1620.5|1622.6|1622.3|1620.8|1620.5|36
1604567400000|2020-11-05 09:10:00|1620.9|1620.6|1621.1|1620.8|1621.4|1621.1|1619.9|1619.6|93
1604567700000|2020-11-05 09:15:00|1621.3|1621|1621.2|1620.9|1622.7|1622.4|1621.2|1620.9|93
1604568000000|2020-11-05 09:20:00|1621.1|1620.8|1623.1|1622.8|1623.2|1622.9|1620.5|1620.2|60
1604568300000|2020-11-05 09:25:00|1623|1622.7|1622.3|1622|1623.1|1622.8|1621.2|1620.9|96
1604568600000|2020-11-05 09:30:00|1622.4|1622.1|1622.7|1622.4|1622.8|1622.5|1620.7|1620.4|86
1604568900000|2020-11-05 09:35:00|1622.8|1622.5|1625.8|1625.5|1627|1626.7|1622.6|1622.3|150
1604569200000|2020-11-05 09:40:00|1625.7|1625.4|1625.5|1625.2|1627.3|1627|1625.1|1624.8|584
1604569500000|2020-11-05 09:45:00|1625.4|1625.1|1624.9|1624.6|1626.6|1626.3|1624.8|1624.5|222
1604569800000|2020-11-05 09:50:00|1625|1624.7|1625.8|1625.5|1626.6|1626.3|1623.5|1623.2|340
1604570100000|2020-11-05 09:55:00|1625.9|1625.6|1625.3|1625|1627.1|1626.8|1624.6|1624.3|376
1604570400000|2020-11-05 10:00:00|1625.4|1625.1|1629.4|1629.1|1629.5|1629.2|1623.7|1623.4|539
1604570700000|2020-11-05 10:05:00|1628.9|1628.6|1630.7|1630.4|1631.8|1631.5|1628.2|1627.9|345
1604571000000|2020-11-05 10:10:00|1630.5|1630.2|1630.6|1630.3|1631.1|1630.8|1629.6|1629.3|253
1604571300000|2020-11-05 10:15:00|1630.5|1630.2|1632|1631.7|1632.7|1632.4|1629.6|1629.3|372
1604571600000|2020-11-05 10:20:00|1631.9|1631.6|1632.1|1631.8|1632.7|1632.4|1631.3|1631|279
1604571900000|2020-11-05 10:25:00|1632.2|1631.9|1630.8|1630.5|1632.4|1632.1|1629.4|1629.1|227
1604572200000|2020-11-05 10:30:00|1630.7|1630.4|1631|1630.7|1631.2|1630.9|1628.3|1628|128
1604572500000|2020-11-05 10:35:00|1630.9|1630.6|1630.6|1630.3|1633.1|1632.8|1630.2|1629.9|180
1604572800000|2020-11-05 10:40:00|1630.5|1630.2|1630.7|1630.4|1632.6|1632.3|1630|1629.7|77
1604573100000|2020-11-05 10:45:00|1630.6|1630.3|1632.5|1632.2|1633.4|1633.1|1630.4|1630.1|181
1604573400000|2020-11-05 10:50:00|1632.4|1632.1|1633.6|1633.3|1634.6|1634.3|1631.6|1631.3|206
1604573700000|2020-11-05 10:55:00|1633.4|1633.1|1638.5|1638.2|1638.5|1638.2|1633.2|1632.9|232
1604574000000|2020-11-05 11:00:00|1638.1|1637.8|1634.7|1634.4|1638.5|1638.2|1634.5|1634.2|179
1604574300000|2020-11-05 11:05:00|1634.8|1634.5|1633.2|1632.9|1636.4|1636.1|1633.2|1632.9|279
1604574600000|2020-11-05 11:10:00|1633.3|1633|1635.1|1634.8|1636.3|1636|1633.2|1632.9|157
1604574900000|2020-11-05 11:15:00|1635.6|1635.3|1636.9|1636.6|1637.1|1636.8|1635|1634.7|153
1604575200000|2020-11-05 11:20:00|1637|1636.7|1639.5|1639.2|1640.8|1640.5|1635.6|1635.3|280
1604575500000|2020-11-05 11:25:00|1639.4|1639.1|1638.6|1638.3|1639.6|1639.3|1636.3|1636|127
1604575800000|2020-11-05 11:30:00|1638.5|1638.2|1631.3|1631|1639.1|1638.8|1631.3|1631|367
1604576100000|2020-11-05 11:35:00|1631.4|1631.1|1631.4|1631.1|1632.6|1632.3|1631.2|1630.9|175
1604576400000|2020-11-05 11:40:00|1631.1|1630.8|1633.5|1633.2|1634|1633.7|1630.6|1630.3|247
1604576700000|2020-11-05 11:45:00|1633.6|1633.3|1634.1|1633.8|1635.6|1635.3|1633.6|1633.3|127
1604577000000|2020-11-05 11:50:00|1634.5|1634.2|1632.4|1632.1|1634.5|1634.2|1631.7|1631.4|126
1604577300000|2020-11-05 11:55:00|1632.5|1632.2|1634|1633.7|1636|1635.7|1632.3|1632|243
1604577600000|2020-11-05 12:00:00|1634.3|1634|1630.1|1629.8|1634.4|1634.1|1629.8|1629.5|219
1604577900000|2020-11-05 12:05:00|1630.2|1629.9|1629.4|1629.1|1630.7|1630.4|1628|1627.7|167
1604578200000|2020-11-05 12:10:00|1629.3|1629|1628.5|1628.2|1629.4|1629.1|1627.9|1627.6|111
1604578500000|2020-11-05 12:15:00|1628.6|1628.3|1629.7|1629.4|1630.8|1630.5|1628.1|1627.8|195
1604578800000|2020-11-05 12:20:00|1629.9|1629.6|1630.2|1629.9|1630.3|1630|1628.6|1628.3|134
1604579100000|2020-11-05 12:25:00|1630.1|1629.8|1633.3|1633|1633.4|1633.1|1630.1|1629.8|226
1604579400000|2020-11-05 12:30:00|1633.2|1632.9|1634.2|1633.9|1634.3|1634|1632|1631.7|201
1604579700000|2020-11-05 12:35:00|1634.1|1633.8|1632.6|1632.3|1634.8|1634.5|1632.3|1632|142
1604580000000|2020-11-05 12:40:00|1632.7|1632.4|1634.9|1634.6|1635.4|1635.1|1632|1631.7|292
1604580300000|2020-11-05 12:45:00|1635|1634.7|1634.2|1633.9|1635.8|1635.5|1633.2|1632.9|111
1604580600000|2020-11-05 12:50:00|1634.3|1634|1634.5|1634.2|1635.6|1635.3|1632.4|1632.1|207
1604580900000|2020-11-05 12:55:00|1634.4|1634.1|1635.8|1635.5|1636.3|1636|1633.9|1633.6|267
1604581200000|2020-11-05 13:00:00|1635.6|1635.3|1635.4|1635.1|1636.8|1636.5|1635.3|1635|536
1604581500000|2020-11-05 13:05:00|1635.1|1634.8|1635.4|1635.1|1637.2|1636.9|1634.8|1634.5|354
1604581800000|2020-11-05 13:10:00|1635.3|1635|1635.6|1635.3|1635.8|1635.5|1633.8|1633.5|778
1604582100000|2020-11-05 13:15:00|1635.7|1635.4|1633.8|1633.5|1635.7|1635.4|1632.9|1632.6|1087
1604582400000|2020-11-05 13:20:00|1633.7|1633.4|1634.2|1633.9|1634.4|1634.1|1632.9|1632.6|744
1604582700000|2020-11-05 13:25:00|1634.1|1633.8|1633|1632.7|1634.2|1633.9|1633|1632.7|189
1604583000000|2020-11-05 13:30:00|1633.1|1632.8|1633|1632.7|1633.8|1633.5|1632.6|1632.3|208
1604583300000|2020-11-05 13:35:00|1633.1|1632.8|1631.3|1631|1634.4|1634.1|1630.8|1630.5|663
1604583600000|2020-11-05 13:40:00|1631.4|1631.1|1632.6|1632.3|1633.3|1633|1631.2|1630.9|435
1604583900000|2020-11-05 13:45:00|1632.7|1632.4|1632.2|1631.9|1633.7|1633.4|1632.1|1631.8|347
1604584200000|2020-11-05 13:50:00|1632.3|1632|1631.6|1631.3|1633.3|1633|1631.2|1630.9|258
1604584500000|2020-11-05 13:55:00|1631.7|1631.4|1631.3|1631|1632.3|1632|1630.9|1630.6|188
1604584800000|2020-11-05 14:00:00|1631.5|1631.2|1629.4|1629.1|1632.2|1631.9|1629.3|1629|202
1604585100000|2020-11-05 14:05:00|1629.3|1629|1627.3|1627|1629.3|1629|1625|1624.7|1328
1604585400000|2020-11-05 14:10:00|1627.4|1627.1|1627|1626.7|1627.8|1627.5|1626.6|1626.3|323
1604585700000|2020-11-05 14:15:00|1627.1|1626.8|1627.8|1627.5|1629.3|1629|1626.5|1626.2|501
1604586000000|2020-11-05 14:20:00|1627.7|1627.4|1629.3|1629|1629.6|1629.3|1626.5|1626.2|751
1604586300000|2020-11-05 14:25:00|1629.2|1628.9|1632|1631.7|1632|1631.7|1628.1|1627.8|762
1604586600000|2020-11-05 14:30:00|1631.6|1631.3|1638.8|1638.5|1640.7|1640.4|1630.9|1630.6|6424
1604586900000|2020-11-05 14:35:00|1638.7|1638.4|1639|1638.7|1641.5|1641.2|1636.8|1636.5|4038
1604587200000|2020-11-05 14:40:00|1639.1|1638.8|1643.5|1643.2|1643.7|1643.4|1637.1|1636.8|3078
1604587500000|2020-11-05 14:45:00|1643.7|1643.4|1643.9|1643.6|1646.4|1646.1|1641.8|1641.5|6472
1604587800000|2020-11-05 14:50:00|1643.8|1643.5|1647.3|1647|1648|1647.7|1643.5|1643.2|1679
1604588100000|2020-11-05 14:55:00|1647.2|1646.9|1643.7|1643.4|1648.4|1648.1|1643.5|1643.2|2057
1604588400000|2020-11-05 15:00:00|1644|1643.7|1648.7|1648.4|1649.7|1649.4|1643.4|1643.1|2026
1604588700000|2020-11-05 15:05:00|1648.6|1648.3|1647.9|1647.6|1650.1|1649.8|1647.3|1647|1556
1604589000000|2020-11-05 15:10:00|1647.8|1647.5|1651.9|1651.6|1651.9|1651.6|1647.7|1647.4|1957
1604589300000|2020-11-05 15:15:00|1652|1651.7|1656.5|1656.2|1657|1656.7|1651.5|1651.2|2964
1604589600000|2020-11-05 15:20:00|1656.4|1656.1|1655.6|1655.3|1659.5|1659.2|1655|1654.7|3091
1604589900000|2020-11-05 15:25:00|1655.7|1655.4|1653.4|1653.1|1656.2|1655.9|1652.6|1652.3|7301
1604590200000|2020-11-05 15:30:00|1653.3|1653|1652.3|1652|1654.7|1654.4|1652|1651.7|4716
1604590500000|2020-11-05 15:35:00|1652.2|1651.9|1651.2|1650.9|1654.5|1654.2|1650.5|1650.2|1922
1604590800000|2020-11-05 15:40:00|1651.1|1650.8|1655|1654.7|1655.7|1655.4|1650.9|1650.6|1958
1604591100000|2020-11-05 15:45:00|1655.2|1654.9|1657.7|1657.4|1658.9|1658.6|1654.8|1654.5|2007
1604591400000|2020-11-05 15:50:00|1657.8|1657.5|1657.4|1657.1|1659.2|1658.9|1657|1656.7|1738
1604591700000|2020-11-05 15:55:00|1657.1|1656.8|1659.1|1658.8|1659.4|1659.1|1656.1|1655.8|1352
1604592000000|2020-11-05 16:00:00|1659.2|1658.9|1657.6|1657.3|1659.8|1659.5|1657.1|1656.8|2303
1604592300000|2020-11-05 16:05:00|1657.5|1657.2|1657.4|1657.1|1658.4|1658.1|1654.5|1654.2|1827
1604592600000|2020-11-05 16:10:00|1657.3|1657|1657.2|1656.9|1658|1657.7|1654.7|1654.4|1700
1604592900000|2020-11-05 16:15:00|1657.1|1656.8|1657.4|1657.1|1658.5|1658.2|1656.8|1656.5|1342
1604593200000|2020-11-05 16:20:00|1657.5|1657.2|1657.4|1657.1|1658.4|1658.1|1656.9|1656.6|759
1604593500000|2020-11-05 16:25:00|1657.3|1657|1655.8|1655.5|1657.8|1657.5|1655.4|1655.1|914
1604593800000|2020-11-05 16:30:00|1655.7|1655.4|1654.6|1654.3|1656.9|1656.6|1654|1653.7|1381
1604594100000|2020-11-05 16:35:00|1654.7|1654.4|1653|1652.7|1654.8|1654.5|1652.4|1652.1|3192
1604594400000|2020-11-05 16:40:00|1653.1|1652.8|1656.4|1656.1|1656.9|1656.6|1652.6|1652.3|1200
1604594700000|2020-11-05 16:45:00|1656.5|1656.2|1657.7|1657.4|1658.3|1658|1656.4|1656.1|1840
1604595000000|2020-11-05 16:50:00|1657.6|1657.3|1657.9|1657.6|1658.9|1658.6|1657|1656.7|1198
1604595300000|2020-11-05 16:55:00|1658.1|1657.8|1658.1|1657.8|1658.9|1658.6|1657|1656.7|1477
1604595600000|2020-11-05 17:00:00|1658.2|1657.9|1658.2|1657.9|1658.9|1658.6|1656.3|1656|814
1604595900000|2020-11-05 17:05:00|1658.3|1658|1658.7|1658.4|1658.8|1658.5|1656.2|1655.9|2059
1604596200000|2020-11-05 17:10:00|1658.8|1658.5|1657.3|1657|1659.1|1658.8|1656.6|1656.3|961
1604596500000|2020-11-05 17:15:00|1657.4|1657.1|1654.7|1654.4|1657.6|1657.3|1654.4|1654.1|1094
1604596800000|2020-11-05 17:20:00|1654.6|1654.3|1651.7|1651.4|1655.5|1655.2|1651.2|1650.9|2237
1604597100000|2020-11-05 17:25:00|1651.6|1651.3|1651.5|1651.2|1653.3|1653|1651|1650.7|670
1604597400000|2020-11-05 17:30:00|1651.6|1651.3|1651.4|1651.1|1652.6|1652.3|1651.1|1650.8|693
1604597700000|2020-11-05 17:35:00|1651.3|1651|1655|1654.7|1655.5|1655.2|1650.9|1650.6|861
1604598000000|2020-11-05 17:40:00|1654.9|1654.6|1655.6|1655.3|1655.8|1655.5|1653.7|1653.4|557
1604598300000|2020-11-05 17:45:00|1655.8|1655.5|1656.9|1656.6|1657.5|1657.2|1655.8|1655.5|601
1604598600000|2020-11-05 17:50:00|1657.1|1656.8|1658|1657.7|1658.6|1658.3|1657|1656.7|558
1604598900000|2020-11-05 17:55:00|1658.1|1657.8|1659|1658.7|1659.2|1658.9|1657.8|1657.5|680
1604599200000|2020-11-05 18:00:00|1659.2|1658.9|1661.1|1660.8|1661.5|1661.2|1658.7|1658.4|2028
1604599500000|2020-11-05 18:05:00|1661.2|1660.9|1661.2|1660.9|1661.7|1661.4|1660.6|1660.3|511
1604599800000|2020-11-05 18:10:00|1661.3|1661|1659.3|1659|1662.4|1662.1|1659.1|1658.8|802
1604600100000|2020-11-05 18:15:00|1659.4|1659.1|1660.8|1660.5|1661.2|1660.9|1658.6|1658.3|1073
1604600400000|2020-11-05 18:20:00|1660.9|1660.6|1660.5|1660.2|1661|1660.7|1659.8|1659.5|1277
1604600700000|2020-11-05 18:25:00|1660.6|1660.3|1660.6|1660.3|1661.1|1660.8|1660.2|1659.9|470
1604601000000|2020-11-05 18:30:00|1660.8|1660.5|1660.9|1660.6|1661.7|1661.4|1660.2|1659.9|429
1604601300000|2020-11-05 18:35:00|1661|1660.7|1661.1|1660.8|1661.9|1661.6|1660.7|1660.4|416
1604601600000|2020-11-05 18:40:00|1661.2|1660.9|1663|1662.7|1663.1|1662.8|1660.7|1660.4|1362
1604601900000|2020-11-05 18:45:00|1663.1|1662.8|1660.7|1660.4|1663.2|1662.9|1660.5|1660.2|1164
1604602200000|2020-11-05 18:50:00|1660.8|1660.5|1660.9|1660.6|1661.3|1661|1659.2|1658.9|707
1604602500000|2020-11-05 18:55:00|1660.8|1660.5|1661.4|1661.1|1662.9|1662.6|1660.6|1660.3|534
1604602800000|2020-11-05 19:00:00|1661.5|1661.2|1663.6|1663.3|1663.7|1663.4|1660.9|1660.6|875
1604603100000|2020-11-05 19:05:00|1663.7|1663.4|1661.4|1661.1|1663.7|1663.4|1660.3|1660|820
1604603400000|2020-11-05 19:10:00|1661.6|1661.3|1661.4|1661.1|1662.9|1662.6|1660.6|1660.3|839
1604603700000|2020-11-05 19:15:00|1661.8|1661.5|1662|1661.7|1663.5|1663.2|1661.1|1660.8|517
1604604000000|2020-11-05 19:20:00|1662.2|1661.9|1662.8|1662.5|1663.8|1663.5|1661.3|1661|778
1604604300000|2020-11-05 19:25:00|1662.9|1662.6|1662.1|1661.8|1663.7|1663.4|1662.1|1661.8|699
1604604600000|2020-11-05 19:30:00|1662.2|1661.9|1660|1659.7|1663|1662.7|1659.7|1659.4|951
1604604900000|2020-11-05 19:35:00|1659.9|1659.6|1658.2|1657.9|1660|1659.7|1657.2|1656.9|1114
1604605200000|2020-11-05 19:40:00|1658.4|1658.1|1661.4|1661.1|1661.6|1661.3|1657.8|1657.5|1148
1604605500000|2020-11-05 19:45:00|1661.2|1660.9|1661.9|1661.6|1663|1662.7|1660.5|1660.2|1077
1604605800000|2020-11-05 19:50:00|1662.1|1661.8|1661.2|1660.9|1662.2|1661.9|1659.7|1659.4|981
1604606100000|2020-11-05 19:55:00|1661.4|1661.1|1663|1662.7|1663.5|1663.2|1659.1|1658.8|1193
1604606400000|2020-11-05 20:00:00|1663.1|1662.8|1666.2|1665.9|1666.4|1666.1|1662.6|1662.3|1892
1604606700000|2020-11-05 20:05:00|1666.3|1666|1664.3|1664|1666.7|1666.4|1663.5|1663.2|1207
1604607000000|2020-11-05 20:10:00|1664.5|1664.2|1662.9|1662.6|1665.8|1665.5|1662.8|1662.5|1406
1604607300000|2020-11-05 20:15:00|1662.8|1662.5|1662.6|1662.3|1663.4|1663.1|1662|1661.7|1221
1604607600000|2020-11-05 20:20:00|1662.7|1662.4|1662.4|1662.1|1663.6|1663.3|1662.2|1661.9|1184
1604607900000|2020-11-05 20:25:00|1662.5|1662.2|1661.9|1661.6|1662.6|1662.3|1659.8|1659.5|705
1604608200000|2020-11-05 20:30:00|1661.8|1661.5|1658.6|1658.3|1662.6|1662.3|1658.1|1657.8|1230
1604608500000|2020-11-05 20:35:00|1658.5|1658.2|1657.6|1657.3|1659.6|1659.3|1657.5|1657.2|1159
1604608800000|2020-11-05 20:40:00|1657.7|1657.4|1657.7|1657.4|1659.6|1659.3|1657.5|1657.2|1143
1604609100000|2020-11-05 20:45:00|1657.8|1657.5|1660.7|1660.4|1660.8|1660.5|1657.1|1656.8|2321
1604609400000|2020-11-05 20:50:00|1660.3|1660|1661.5|1661.2|1662.9|1662.6|1660.3|1660|3823
1604609700000|2020-11-05 20:55:00|1661.4|1661.1|1660|1659.7|1662.1|1661.8|1659.8|1659.5|10731
1604610000000|2020-11-05 21:00:00|1659.9|1659.6|1660.4|1660.1|1662|1661.7|1659|1658.7|3962
1604610300000|2020-11-05 21:05:00|1660.5|1660.2|1661|1660.7|1661.6|1661.3|1659.9|1659.6|911
1604610600000|2020-11-05 21:10:00|1660.9|1660.6|1665.6|1664.8|1665.9|1665.6|1660.5|1660.2|1733
1604610900000|2020-11-05 21:15:00|1665.5|1664.7|1665.1|1664.3|1665.5|1664.7|1665|1664.2|1
1604611200000|2020-11-05 21:20:00|1665|1664.2|1664.5|1663.7|1665|1664.2|1664.5|1663.7|0
1604611500000|2020-11-05 21:25:00|1664.4|1663.6|1664.9|1664.1|1664.9|1664.1|1664.3|1663.5|0
1604611800000|2020-11-05 21:30:00|1665.1|1664.3|1664|1663.7|1665.3|1664.6|1662.9|1662.6|344
1604612100000|2020-11-05 21:35:00|1663.9|1663.6|1664.5|1664.2|1664.6|1664.3|1663.8|1663.5|66
1604612400000|2020-11-05 21:40:00|1664.6|1664.3|1664.1|1663.8|1664.9|1664.6|1664.1|1663.8|91
1604612700000|2020-11-05 21:45:00|1664.2|1663.9|1665.2|1664.9|1665.2|1664.9|1663.8|1663.5|174
1604613000000|2020-11-05 21:50:00|1665.1|1664.8|1665.4|1665.1|1665.5|1665.2|1664.9|1664.6|86
1604613300000|2020-11-05 21:55:00|1665.3|1665|1664.3|1663.5|1665.4|1665.1|1663.9|1663.5|131
1604613600000|2020-11-05 22:00:00|1664.4|1663.6|1664|1663.2|1664.4|1663.6|1664|1663.2|0
1604613900000|2020-11-05 22:05:00|1664.1|1663.3|1664.1|1663.3|1664.1|1663.3|1664.1|1663.3|0
1604614200000|2020-11-05 22:10:00|1664|1663.2|1663.7|1662.9|1664.4|1663.6|1663.5|1662.7|0
1604614500000|2020-11-05 22:15:00|1663.8|1663|1663.7|1662.9|1663.8|1663|1663.6|1662.8|0
1604614800000|2020-11-05 22:20:00|1663.8|1663|1663.8|1663|1663.8|1663|1663.7|1662.9|0
1604615100000|2020-11-05 22:25:00|1663.9|1663.1|1663.9|1663.1|1663.9|1663.1|1663.9|1663.1|0
1604615400000|2020-11-05 22:30:00|1664|1663.2|1664.3|1663.5|1664.4|1663.6|1664|1663.2|0
1604615700000|2020-11-05 22:35:00|1664.1|1663.3|1664.1|1663.3|1664.2|1663.4|1664|1663.2|0
1604616000000|2020-11-05 22:40:00|1664.2|1663.4|1664.2|1663.4|1664.2|1663.4|1664.2|1663.4|0
1604616300000|2020-11-05 22:45:00|1664.1|1663.3|1664.2|1663.4|1664.3|1663.5|1664.1|1663.3|0
1604616600000|2020-11-05 22:50:00|1664.1|1663.3|1663.8|1663|1664.1|1663.3|1663.6|1662.8|0
1604616900000|2020-11-05 22:55:00|1663.7|1662.9|1664|1663.2|1664|1663.2|1663.4|1662.6|0
1604617200000|2020-11-05 23:00:00|1662.8|1662.5|1658.3|1658|1662.8|1662.5|1658.3|1658|424
1604617500000|2020-11-05 23:05:00|1658.2|1657.9|1658.9|1658.6|1659.8|1659.5|1658|1657.7|170
1604617800000|2020-11-05 23:10:00|1659|1658.7|1658.5|1658.2|1660|1659.7|1658.1|1657.8|90
1604618100000|2020-11-05 23:15:00|1658.4|1658.1|1660.5|1660.2|1660.7|1660.4|1658.3|1658|64
1604618400000|2020-11-05 23:20:00|1660|1659.7|1659.5|1659.2|1660.5|1660.2|1659.5|1659.2|42
1604618700000|2020-11-05 23:25:00|1659.4|1659.1|1656.5|1656.2|1659.5|1659.2|1656.2|1655.9|182
1604619000000|2020-11-05 23:30:00|1656.6|1656.3|1653.6|1653.3|1656.9|1656.6|1653.5|1653.2|395
1604619300000|2020-11-05 23:35:00|1653.5|1653.2|1654.4|1654.1|1654.9|1654.6|1653.1|1652.8|216
1604619600000|2020-11-05 23:40:00|1654.6|1654.3|1654|1653.7|1656.7|1656.4|1650.6|1650.3|426
1604619900000|2020-11-05 23:45:00|1653.8|1653.5|1651.2|1650.9|1654.1|1653.8|1647.1|1646.8|742
1604620200000|2020-11-05 23:50:00|1651|1650.7|1652.5|1652.2|1653.4|1653.1|1650.5|1650.2|557
1604620500000|2020-11-05 23:55:00|1652.4|1652.1|1654.1|1653.8|1654.9|1654.6|1650.6|1650.3|303
1604620800000|2020-11-06 00:00:00|1653.6|1653.3|1653|1652.7|1655.2|1654.9|1649.4|1649.1|567
1604621100000|2020-11-06 00:05:00|1652.7|1652.4|1651.4|1651.1|1653.3|1653|1650.6|1650.3|341
1604621400000|2020-11-06 00:10:00|1651.5|1651.2|1649.8|1649.5|1652.5|1652.2|1649|1648.7|337
1604621700000|2020-11-06 00:15:00|1649.9|1649.6|1650.8|1650.5|1651.3|1651|1649.5|1649.2|252
1604622000000|2020-11-06 00:20:00|1650.9|1650.6|1650.5|1650.2|1652|1651.7|1650|1649.7|113
1604622300000|2020-11-06 00:25:00|1650.4|1650.1|1648.1|1647.8|1650.6|1650.3|1647.5|1647.2|159
1604622600000|2020-11-06 00:30:00|1648|1647.7|1647.7|1647.4|1648.7|1648.4|1647.1|1646.8|208
1604622900000|2020-11-06 00:35:00|1647.6|1647.3|1647.7|1647.4|1648.7|1648.4|1647.1|1646.8|200
1604623200000|2020-11-06 00:40:00|1647.6|1647.3|1647.6|1647.3|1648.1|1647.8|1646.4|1646.1|171
1604623500000|2020-11-06 00:45:00|1647.7|1647.4|1649.8|1649.5|1650.2|1649.9|1647.2|1646.9|320
1604623800000|2020-11-06 00:50:00|1649.7|1649.4|1650.2|1649.9|1650.9|1650.6|1648.3|1648|208
1604624100000|2020-11-06 00:55:00|1650|1649.7|1647.7|1647.4|1650.3|1650|1647.4|1647.1|265
1604624400000|2020-11-06 01:00:00|1648|1647.7|1647.3|1647|1648.9|1648.6|1647.2|1646.9|269
1604624700000|2020-11-06 01:05:00|1647.2|1646.9|1650.2|1649.9|1650.6|1650.3|1647.2|1646.9|421
1604625000000|2020-11-06 01:10:00|1650.3|1650|1655.4|1655.1|1655.5|1655.2|1650|1649.7|713
1604625300000|2020-11-06 01:15:00|1655.5|1655.2|1654.7|1654.4|1656.5|1656.2|1654.3|1654|358
1604625600000|2020-11-06 01:20:00|1654.6|1654.3|1657.4|1657.1|1657.4|1657.1|1654.4|1654.1|390
1604625900000|2020-11-06 01:25:00|1657.5|1657.2|1659.7|1659.4|1660.2|1659.9|1656.6|1656.3|410
1604626200000|2020-11-06 01:30:00|1659.6|1659.3|1656.6|1656.3|1659.6|1659.3|1655.9|1655.6|247
1604626500000|2020-11-06 01:35:00|1656.7|1656.4|1654.1|1653.8|1657|1656.7|1653.8|1653.5|320
1604626800000|2020-11-06 01:40:00|1654.2|1653.9|1654|1653.7|1655.1|1654.8|1653.6|1653.3|345
1604627100000|2020-11-06 01:45:00|1653.9|1653.6|1653.1|1652.8|1654.1|1653.8|1652.5|1652.2|156
1604627400000|2020-11-06 01:50:00|1653|1652.7|1656|1655.7|1656.2|1655.9|1652.7|1652.4|232
1604627700000|2020-11-06 01:55:00|1656.1|1655.8|1656|1655.7|1656.9|1656.6|1655.5|1655.2|185
1604628000000|2020-11-06 02:00:00|1656.1|1655.8|1654.1|1653.8|1656.4|1656.1|1654|1653.7|249
1604628300000|2020-11-06 02:05:00|1654.2|1653.9|1654|1653.7|1655|1654.7|1653.8|1653.5|131
1604628600000|2020-11-06 02:10:00|1653.9|1653.6|1652.7|1652.4|1654.4|1654.1|1651.8|1651.5|310
1604628900000|2020-11-06 02:15:00|1652.8|1652.5|1653.8|1653.5|1655.2|1654.9|1652.5|1652.2|194
1604629200000|2020-11-06 02:20:00|1653.7|1653.4|1653.4|1653.1|1654.1|1653.8|1652.6|1652.3|121
1604629500000|2020-11-06 02:25:00|1653.5|1653.2|1654.4|1654.1|1655.1|1654.8|1653.2|1652.9|99
1604629800000|2020-11-06 02:30:00|1654.3|1654|1653.6|1653.3|1654.5|1654.2|1652.1|1651.8|137
1604630100000|2020-11-06 02:35:00|1653.5|1653.2|1652.8|1652.5|1654.4|1654.1|1652.8|1652.5|83
1604630400000|2020-11-06 02:40:00|1652.9|1652.6|1652.3|1652|1653.5|1653.2|1652.2|1651.9|84
1604630700000|2020-11-06 02:45:00|1652.4|1652.1|1651.8|1651.5|1652.5|1652.2|1650.8|1650.5|120
1604631000000|2020-11-06 02:50:00|1651.9|1651.6|1653.5|1653.2|1653.5|1653.2|1651.9|1651.6|91
1604631300000|2020-11-06 02:55:00|1653.4|1653.1|1653.9|1653.6|1654.6|1654.3|1653.3|1653|86
1604631600000|2020-11-06 03:00:00|1654|1653.7|1652.5|1652.2|1654.1|1653.8|1652.4|1652.1|97
1604631900000|2020-11-06 03:05:00|1652.4|1652.1|1652.1|1651.8|1652.5|1652.2|1651.5|1651.2|165
1604632200000|2020-11-06 03:10:00|1652|1651.7|1650.1|1649.8|1652.5|1652.2|1650|1649.7|119
1604632500000|2020-11-06 03:15:00|1650|1649.7|1651.8|1651.5|1652.4|1652.1|1649.9|1649.6|287
1604632800000|2020-11-06 03:20:00|1651.9|1651.6|1651.7|1651.4|1652.5|1652.2|1651.6|1651.3|78
1604633100000|2020-11-06 03:25:00|1651.6|1651.3|1652.5|1652.2|1652.9|1652.6|1651.6|1651.3|143
1604633400000|2020-11-06 03:30:00|1652.4|1652.1|1652.1|1651.8|1653.6|1653.3|1651.8|1651.5|224
1604633700000|2020-11-06 03:35:00|1652|1651.7|1652.7|1652.4|1653|1652.7|1651.8|1651.5|100
1604634000000|2020-11-06 03:40:00|1652.6|1652.3|1654.9|1654.6|1655.1|1654.8|1652.2|1651.9|156
1604634300000|2020-11-06 03:45:00|1654.8|1654.5|1654.4|1654.1|1655.8|1655.5|1654|1653.7|133
1604634600000|2020-11-06 03:50:00|1654.3|1654|1653.3|1653|1654.9|1654.6|1652.9|1652.6|86
1604634900000|2020-11-06 03:55:00|1653.4|1653.1|1653|1652.7|1653.6|1653.3|1652.2|1651.9|219
1604635200000|2020-11-06 04:00:00|1652.9|1652.6|1652.2|1651.9|1654.5|1654.2|1652.1|1651.8|280
1604635500000|2020-11-06 04:05:00|1652.3|1652|1652.3|1652|1653.5|1653.2|1651.9|1651.6|197
1604635800000|2020-11-06 04:10:00|1652.6|1652.3|1652.4|1652.1|1653|1652.7|1651.7|1651.4|139
1604636100000|2020-11-06 04:15:00|1652.5|1652.2|1653.7|1653.4|1653.7|1653.4|1652.1|1651.8|109
1604636400000|2020-11-06 04:20:00|1653.8|1653.5|1653.6|1653.3|1654.3|1654|1653.3|1653|126
1604636700000|2020-11-06 04:25:00|1653.7|1653.4|1653.8|1653.5|1654|1653.7|1653.1|1652.8|62
1604637000000|2020-11-06 04:30:00|1653.7|1653.4|1654.1|1653.8|1654.4|1654.1|1653.1|1652.8|49
1604637300000|2020-11-06 04:35:00|1654.2|1653.9|1653.2|1652.9|1654.6|1654.3|1653.1|1652.8|56
1604637600000|2020-11-06 04:40:00|1653.3|1653|1650.4|1650.1|1653.3|1653|1649.7|1649.4|178
1604637900000|2020-11-06 04:45:00|1650.5|1650.2|1648.7|1648.4|1650.5|1650.2|1648.6|1648.3|136
1604638200000|2020-11-06 04:50:00|1648.8|1648.5|1650.4|1650.1|1650.6|1650.3|1648.5|1648.2|100
1604638500000|2020-11-06 04:55:00|1650.5|1650.2|1648.9|1648.6|1650.7|1650.4|1648.8|1648.5|111
1604638800000|2020-11-06 05:00:00|1649|1648.7|1649.9|1649.6|1649.9|1649.6|1648.6|1648.3|221
1604639100000|2020-11-06 05:05:00|1650|1649.7|1651.2|1650.9|1651.2|1650.9|1649.5|1649.2|78
1604639400000|2020-11-06 05:10:00|1651.1|1650.8|1650.4|1650.1|1651.7|1651.4|1650.3|1650|55
1604639700000|2020-11-06 05:15:00|1650.3|1650|1649.9|1649.6|1651.3|1651|1649.9|1649.6|91
1604640000000|2020-11-06 05:20:00|1650|1649.7|1650|1649.7|1651.3|1651|1649.6|1649.3|92
1604640300000|2020-11-06 05:25:00|1649.9|1649.6|1651.4|1651.1|1652|1651.7|1649.8|1649.5|77
1604640600000|2020-11-06 05:30:00|1651.5|1651.2|1649.6|1649.3|1652.3|1652|1649.5|1649.2|103
1604640900000|2020-11-06 05:35:00|1649.7|1649.4|1649.5|1649.2|1650.4|1650.1|1649.5|1649.2|60
1604641200000|2020-11-06 05:40:00|1649.6|1649.3|1650.4|1650.1|1650.6|1650.3|1649.2|1648.9|44
1604641500000|2020-11-06 05:45:00|1650.2|1649.9|1648.8|1648.5|1650.3|1650|1648.3|1648|108
1604641800000|2020-11-06 05:50:00|1648.7|1648.4|1650.7|1650.4|1650.9|1650.6|1648.5|1648.2|124
1604642100000|2020-11-06 05:55:00|1650.6|1650.3|1651|1650.7|1651.7|1651.4|1650.5|1650.2|127
1604642400000|2020-11-06 06:00:00|1650.7|1650.4|1650.7|1650.4|1651.6|1651.3|1650.5|1650.2|166
1604642700000|2020-11-06 06:05:00|1650.8|1650.5|1650.7|1650.4|1651.3|1651|1650.2|1649.9|81
1604643000000|2020-11-06 06:10:00|1650.9|1650.6|1651.4|1651.1|1651.5|1651.2|1650.5|1650.2|60
1604643300000|2020-11-06 06:15:00|1651.5|1651.2|1651.5|1651.2|1653.3|1653|1651.5|1651.2|138
1604643600000|2020-11-06 06:20:00|1651.4|1651.1|1650.3|1650|1651.4|1651.1|1649.4|1649.1|153
1604643900000|2020-11-06 06:25:00|1650.2|1649.9|1649|1648.7|1651|1650.7|1648.9|1648.6|78
1604644200000|2020-11-06 06:30:00|1649.1|1648.8|1650.2|1649.9|1650.7|1650.4|1648.9|1648.6|62
1604644500000|2020-11-06 06:35:00|1650.4|1650.1|1649.6|1649.3|1650.6|1650.3|1649.3|1649|64
1604644800000|2020-11-06 06:40:00|1649.5|1649.2|1651.7|1651.4|1652|1651.7|1649.5|1649.2|102
1604645100000|2020-11-06 06:45:00|1651.8|1651.5|1651.1|1650.8|1652|1651.7|1650.7|1650.4|57
1604645400000|2020-11-06 06:50:00|1650.9|1650.6|1651.8|1651.5|1651.8|1651.5|1650.9|1650.6|45
1604645700000|2020-11-06 06:55:00|1651.6|1651.3|1650.9|1650.6|1652.3|1652|1650.8|1650.5|34
1604646000000|2020-11-06 07:00:00|1651|1650.7|1651.5|1651.2|1652|1651.7|1650.4|1650.1|135
1604646300000|2020-11-06 07:05:00|1651.4|1651.1|1650.5|1650.2|1652.1|1651.8|1649.9|1649.6|103
1604646600000|2020-11-06 07:10:00|1650.3|1650|1649.7|1649.4|1651.6|1651.3|1649.5|1649.2|135
1604646900000|2020-11-06 07:15:00|1649.6|1649.3|1650.5|1650.2|1650.6|1650.3|1649.5|1649.2|102
1604647200000|2020-11-06 07:20:00|1650.7|1650.4|1653.7|1653.4|1654.1|1653.8|1650.7|1650.4|155
1604647500000|2020-11-06 07:25:00|1653.8|1653.5|1656.2|1655.9|1656.5|1656.2|1653.6|1653.3|217
1604647800000|2020-11-06 07:30:00|1656.1|1655.8|1655|1654.7|1656.4|1656.1|1654.8|1654.5|164
1604648100000|2020-11-06 07:35:00|1654.9|1654.6|1656.5|1656.2|1656.7|1656.4|1654.9|1654.6|148
1604648400000|2020-11-06 07:40:00|1656.4|1656.1|1654.9|1654.6|1656.7|1656.4|1654.8|1654.5|96
1604648700000|2020-11-06 07:45:00|1654.8|1654.5|1654.1|1653.8|1655.4|1655.1|1654|1653.7|137
1604649000000|2020-11-06 07:50:00|1654.2|1653.9|1654|1653.7|1654.4|1654.1|1653.5|1653.2|80
1604649300000|2020-11-06 07:55:00|1653.9|1653.6|1655.5|1655.2|1655.6|1655.3|1653.8|1653.5|136
1604649600000|2020-11-06 08:00:00|1655.6|1655.3|1658|1657.7|1658.3|1658|1655.1|1654.8|461
1604649900000|2020-11-06 08:05:00|1657.8|1657.5|1660.3|1660|1660.6|1660.3|1657.5|1657.2|391
1604650200000|2020-11-06 08:10:00|1660.4|1660.1|1658.7|1658.4|1661.4|1661.1|1658.4|1658.1|530
1604650500000|2020-11-06 08:15:00|1658.6|1658.3|1656.8|1656.5|1659|1658.7|1656.7|1656.4|212
1604650800000|2020-11-06 08:20:00|1656.7|1656.4|1656.4|1656.1|1658.3|1658|1655.8|1655.5|225
1604651100000|2020-11-06 08:25:00|1656.1|1655.8|1656.9|1656.6|1658.1|1657.8|1656.1|1655.8|141
1604651400000|2020-11-06 08:30:00|1656.8|1656.5|1656.2|1655.9|1657.8|1657.5|1655.8|1655.5|215
1604651700000|2020-11-06 08:35:00|1656.1|1655.8|1654.7|1654.4|1656.5|1656.2|1654.1|1653.8|227
1604652000000|2020-11-06 08:40:00|1654.8|1654.5|1654.1|1653.8|1654.8|1654.5|1652.1|1651.8|232
1604652300000|2020-11-06 08:45:00|1654.2|1653.9|1653.8|1653.5|1654.9|1654.6|1652.7|1652.4|141
1604652600000|2020-11-06 08:50:00|1653.7|1653.4|1652.5|1652.2|1654.8|1654.5|1652.5|1652.2|142
1604652900000|2020-11-06 08:55:00|1652.4|1652.1|1650.2|1649.9|1652.9|1652.6|1649.7|1649.4|235
1604653200000|2020-11-06 09:00:00|1650.1|1649.8|1649.1|1648.8|1650.8|1650.5|1648.3|1648|269
1604653500000|2020-11-06 09:05:00|1649|1648.7|1645.4|1645.1|1649.9|1649.6|1645|1644.7|374
1604653800000|2020-11-06 09:10:00|1645.5|1645.2|1643.9|1643.6|1645.6|1645.3|1643.5|1643.2|573
1604654100000|2020-11-06 09:15:00|1644|1643.7|1646|1645.7|1646.5|1646.2|1643.4|1643.1|261
1604654400000|2020-11-06 09:20:00|1646.1|1645.8|1648|1647.7|1648|1647.7|1645.2|1644.9|276
1604654700000|2020-11-06 09:25:00|1648.1|1647.8|1648.6|1648.3|1649.8|1649.5|1647.4|1647.1|277
1604655000000|2020-11-06 09:30:00|1648.5|1648.2|1651|1650.7|1651.7|1651.4|1647.8|1647.5|600
1604655300000|2020-11-06 09:35:00|1650.9|1650.6|1650.3|1650|1651.8|1651.5|1650.1|1649.8|352
1604655600000|2020-11-06 09:40:00|1650.4|1650.1|1649.2|1648.9|1650.5|1650.2|1648|1647.7|344
1604655900000|2020-11-06 09:45:00|1649.1|1648.8|1648.4|1648.1|1649.8|1649.5|1646.8|1646.5|224
1604656200000|2020-11-06 09:50:00|1648.2|1647.9|1644.3|1644|1648.8|1648.5|1643.6|1643.3|407
1604656500000|2020-11-06 09:55:00|1644.1|1643.8|1643.6|1643.3|1644.1|1643.8|1642.2|1641.9|388
1604656800000|2020-11-06 10:00:00|1643.7|1643.4|1641.6|1641.3|1644.2|1643.9|1639.9|1639.6|494
1604657100000|2020-11-06 10:05:00|1641.5|1641.2|1642.9|1642.6|1643.7|1643.4|1640.8|1640.5|428
1604657400000|2020-11-06 10:10:00|1643|1642.7|1644.9|1644.6|1645.2|1644.9|1642.4|1642.1|217
1604657700000|2020-11-06 10:15:00|1645|1644.7|1643.9|1643.6|1645.6|1645.3|1643.6|1643.3|212
1604658000000|2020-11-06 10:20:00|1644|1643.7|1646.4|1646.1|1646.5|1646.2|1643.3|1643|195
1604658300000|2020-11-06 10:25:00|1646.3|1646|1647.3|1647|1648|1647.7|1646.3|1646|180
1604658600000|2020-11-06 10:30:00|1647.4|1647.1|1647.9|1647.6|1648.4|1648.1|1646.9|1646.6|280
1604658900000|2020-11-06 10:35:00|1648|1647.7|1650.7|1650.4|1650.8|1650.5|1647.7|1647.4|347
1604659200000|2020-11-06 10:40:00|1650.8|1650.5|1651|1650.7|1651.4|1651.1|1649.8|1649.5|148
1604659500000|2020-11-06 10:45:00|1650.9|1650.6|1652|1651.7|1652.3|1652|1650.7|1650.4|211
1604659800000|2020-11-06 10:50:00|1652.2|1651.9|1652.7|1652.4|1653.7|1653.4|1651.9|1651.6|233
1604660100000|2020-11-06 10:55:00|1652.6|1652.3|1651.2|1650.9|1652.9|1652.6|1650.4|1650.1|218
1604660400000|2020-11-06 11:00:00|1651.1|1650.8|1653.2|1652.9|1653.9|1653.6|1650.5|1650.2|313
1604660700000|2020-11-06 11:05:00|1653.4|1653.1|1654.7|1654.4|1654.7|1654.4|1652.2|1651.9|128
1604661000000|2020-11-06 11:10:00|1654.8|1654.5|1652.9|1652.6|1654.9|1654.6|1652.8|1652.5|151
1604661300000|2020-11-06 11:15:00|1652.8|1652.5|1654.1|1653.8|1655|1654.7|1652.7|1652.4|148
1604661600000|2020-11-06 11:20:00|1654|1653.7|1653.2|1652.9|1654.8|1654.5|1653|1652.7|116
1604661900000|2020-11-06 11:25:00|1653.1|1652.8|1651.7|1651.4|1653.5|1653.2|1651.4|1651.1|50
1604662200000|2020-11-06 11:30:00|1651.6|1651.3|1652|1651.7|1652.4|1652.1|1650.5|1650.2|129
1604662500000|2020-11-06 11:35:00|1651.9|1651.6|1651.3|1651|1652.1|1651.8|1650.7|1650.4|46
1604662800000|2020-11-06 11:40:00|1651.2|1650.9|1652.9|1652.6|1653|1652.7|1650.8|1650.5|153
1604663100000|2020-11-06 11:45:00|1654|1653.7|1650.1|1649.8|1654.3|1654|1650.1|1649.8|289
1604663400000|2020-11-06 11:50:00|1650|1649.7|1651.4|1651.1|1651.8|1651.5|1649.6|1649.3|123
1604663700000|2020-11-06 11:55:00|1651.5|1651.2|1652.3|1652|1652.5|1652.2|1651.5|1651.2|63
1604664000000|2020-11-06 12:00:00|1652.2|1651.9|1654|1653.7|1654.3|1654|1652|1651.7|108
1604664300000|2020-11-06 12:05:00|1653.9|1653.6|1654.8|1654.5|1655.4|1655.1|1653.4|1653.1|63
1604664600000|2020-11-06 12:10:00|1654.9|1654.6|1652|1651.7|1655|1654.7|1651.7|1651.4|300
1604664900000|2020-11-06 12:15:00|1652.1|1651.8|1651.6|1651.3|1652.5|1652.2|1650.9|1650.6|86
1604665200000|2020-11-06 12:20:00|1651.7|1651.4|1649.9|1649.6|1651.7|1651.4|1649.8|1649.5|67
1604665500000|2020-11-06 12:25:00|1649.8|1649.5|1649.5|1649.2|1651.6|1651.3|1648.7|1648.4|128
1604665800000|2020-11-06 12:30:00|1649.4|1649.1|1648.9|1648.6|1650|1649.7|1648.7|1648.4|66
1604666100000|2020-11-06 12:35:00|1648.8|1648.5|1646.3|1646|1649.2|1648.9|1646.2|1645.9|117
1604666400000|2020-11-06 12:40:00|1646.2|1645.9|1646.9|1646.6|1647.3|1647|1645|1644.7|220
1604666700000|2020-11-06 12:45:00|1646.7|1646.4|1646.6|1646.3|1647.7|1647.4|1646.4|1646.1|135
1604667000000|2020-11-06 12:50:00|1646.5|1646.2|1647.4|1647.1|1648.1|1647.8|1646.5|1646.2|130
1604667300000|2020-11-06 12:55:00|1647.5|1647.2|1645.6|1645.3|1648.5|1648.2|1645.4|1645.1|130
1604667600000|2020-11-06 13:00:00|1645.5|1645.2|1644.7|1644.4|1646.2|1645.9|1642.9|1642.6|420
1604667900000|2020-11-06 13:05:00|1644.8|1644.5|1643.8|1643.5|1644.8|1644.5|1643.2|1642.9|123
1604668200000|2020-11-06 13:10:00|1643.9|1643.6|1645.7|1645.4|1646.2|1645.9|1643.2|1642.9|153
1604668500000|2020-11-06 13:15:00|1645.8|1645.5|1648.9|1648.6|1649.2|1648.9|1645.5|1645.2|301
1604668800000|2020-11-06 13:20:00|1649|1648.7|1650.2|1649.9|1650.8|1650.5|1648.7|1648.4|192
1604669100000|2020-11-06 13:25:00|1650.4|1650.1|1649.6|1649.3|1650.4|1650.1|1648.4|1648.1|189
1604669400000|2020-11-06 13:30:00|1649.7|1649.4|1657.9|1657.6|1658.3|1658|1649.7|1649.4|1487
1604669700000|2020-11-06 13:35:00|1658|1657.7|1657.6|1657.3|1659.2|1658.9|1656.2|1655.9|660
1604670000000|2020-11-06 13:40:00|1657.5|1657.2|1657.9|1657.6|1659|1658.7|1656.5|1656.2|242
1604670300000|2020-11-06 13:45:00|1657.8|1657.5|1661.2|1660.9|1661.9|1661.6|1656.8|1656.5|747
1604670600000|2020-11-06 13:50:00|1661.1|1660.8|1662.3|1662|1664.8|1664.5|1661.1|1660.8|731
1604670900000|2020-11-06 13:55:00|1662.1|1661.8|1664.3|1664|1665.6|1665.3|1661.7|1661.4|816
1604671200000|2020-11-06 14:00:00|1664.6|1664.3|1663|1662.7|1666.1|1665.8|1662.1|1661.8|646
1604671500000|2020-11-06 14:05:00|1662.9|1662.6|1663.1|1662.8|1663.7|1663.4|1662.2|1661.9|549
1604671800000|2020-11-06 14:10:00|1663|1662.7|1665.4|1665.1|1665.4|1665.1|1662.1|1661.8|1288
1604672100000|2020-11-06 14:15:00|1665.3|1665|1667.9|1667.6|1671.5|1671.2|1664|1663.7|3434
1604672400000|2020-11-06 14:20:00|1667.7|1667.4|1669.6|1669.3|1670.4|1670.1|1665.8|1665.5|1277
1604672700000|2020-11-06 14:25:00|1669.3|1669|1666.9|1666.6|1669.6|1669.3|1663.2|1662.9|1581
1604673000000|2020-11-06 14:30:00|1666.7|1666.4|1665.3|1665|1667.2|1666.9|1659.8|1659.5|6620
1604673300000|2020-11-06 14:35:00|1664.8|1664.5|1656.9|1656.6|1664.8|1664.5|1656.9|1656.6|3011
1604673600000|2020-11-06 14:40:00|1657|1656.7|1657.9|1657.6|1661.1|1660.8|1656.7|1656.4|2490
1604673900000|2020-11-06 14:45:00|1657.8|1657.5|1656|1655.7|1659.8|1659.5|1655.7|1655.4|1918
1604674200000|2020-11-06 14:50:00|1656.1|1655.8|1654.6|1654.3|1657.6|1657.3|1653.8|1653.5|1862
1604674500000|2020-11-06 14:55:00|1654.4|1654.1|1653.7|1653.4|1655.8|1655.5|1651.1|1650.8|2364
1604674800000|2020-11-06 15:00:00|1653.9|1653.6|1654.3|1654|1656.8|1656.5|1653.3|1653|1817
1604675100000|2020-11-06 15:05:00|1654.1|1653.8|1656.9|1656.6|1658.2|1657.9|1653.7|1653.4|1538
1604675400000|2020-11-06 15:10:00|1656.8|1656.5|1659.5|1659.2|1659.6|1659.3|1656.3|1656|1047
1604675700000|2020-11-06 15:15:00|1659.4|1659.1|1660.7|1660.4|1660.9|1660.6|1659.3|1659|1391
1604676000000|2020-11-06 15:20:00|1660.6|1660.3|1661.2|1660.9|1661.3|1661|1659.4|1659.1|1717
1604676300000|2020-11-06 15:25:00|1661.1|1660.8|1662|1661.7|1663.6|1663.3|1660.5|1660.2|1081
1604676600000|2020-11-06 15:30:00|1661.8|1661.5|1662.8|1662.5|1664.1|1663.8|1661.5|1661.2|2126
1604676900000|2020-11-06 15:35:00|1662.7|1662.4|1661.7|1661.4|1664.6|1664.3|1661.4|1661.1|1381
1604677200000|2020-11-06 15:40:00|1661.8|1661.5|1662.4|1662.1|1663.2|1662.9|1660.9|1660.6|787
1604677500000|2020-11-06 15:45:00|1662.3|1662|1662.4|1662.1|1663.4|1663.1|1661.2|1660.9|766
1604677800000|2020-11-06 15:50:00|1662.5|1662.2|1663.4|1663.1|1664.3|1664|1660.3|1660|1214
1604678100000|2020-11-06 15:55:00|1663.3|1663|1656.5|1656.2|1664.8|1664.5|1654.1|1653.8|2087
1604678400000|2020-11-06 16:00:00|1656.6|1656.3|1660.7|1660.4|1662.2|1661.9|1655.2|1654.9|1971
1604678700000|2020-11-06 16:05:00|1660.6|1660.3|1661|1660.7|1661.7|1661.4|1659.5|1659.2|1076
1604679000000|2020-11-06 16:10:00|1660.9|1660.6|1656.9|1656.6|1661.1|1660.8|1655.8|1655.5|1512
1604679300000|2020-11-06 16:15:00|1657|1656.7|1654.8|1654.5|1657.1|1656.8|1653.6|1653.3|1184
1604679600000|2020-11-06 16:20:00|1654.6|1654.3|1651.8|1651.5|1654.9|1654.6|1651.5|1651.2|1519
1604679900000|2020-11-06 16:25:00|1651.7|1651.4|1653.4|1653.1|1654.3|1654|1651.2|1650.9|810
1604680200000|2020-11-06 16:30:00|1653.2|1652.9|1652.7|1652.4|1654.3|1654|1651.9|1651.6|828
1604680500000|2020-11-06 16:35:00|1652.6|1652.3|1654.4|1654.1|1654.5|1654.2|1652.3|1652|894
1604680800000|2020-11-06 16:40:00|1654.3|1654|1652.4|1652.1|1654.7|1654.4|1651.8|1651.5|693
1604681100000|2020-11-06 16:45:00|1652.3|1652|1653.8|1653.5|1654|1653.7|1651.3|1651|1173
1604681400000|2020-11-06 16:50:00|1653.7|1653.4|1652.9|1652.6|1655.4|1655.1|1652.5|1652.2|916
1604681700000|2020-11-06 16:55:00|1652.8|1652.5|1649.8|1649.5|1652.9|1652.6|1649|1648.7|1875
1604682000000|2020-11-06 17:00:00|1649.9|1649.6|1650.2|1649.9|1651.1|1650.8|1649.2|1648.9|1127
1604682300000|2020-11-06 17:05:00|1650.1|1649.8|1649.2|1648.9|1650.6|1650.3|1648.7|1648.4|814
1604682600000|2020-11-06 17:10:00|1649.3|1649|1649.2|1648.9|1650.8|1650.5|1648.5|1648.2|966
1604682900000|2020-11-06 17:15:00|1649.3|1649|1649.3|1649|1649.6|1649.3|1647.2|1646.9|1391
1604683200000|2020-11-06 17:20:00|1649.4|1649.1|1651.4|1651.1|1651.6|1651.3|1649.3|1649|1158
1604683500000|2020-11-06 17:25:00|1651.5|1651.2|1652.1|1651.8|1652.1|1651.8|1649.5|1649.2|1110
1604683800000|2020-11-06 17:30:00|1652|1651.7|1651.1|1650.8|1652.9|1652.6|1651.1|1650.8|1372
1604684100000|2020-11-06 17:35:00|1651.2|1650.9|1650.6|1650.3|1651.9|1651.6|1649.1|1648.8|598
1604684400000|2020-11-06 17:40:00|1650.3|1650|1651.6|1651.3|1651.9|1651.6|1650.2|1649.9|625
1604684700000|2020-11-06 17:45:00|1651.5|1651.2|1652|1651.7|1652.5|1652.2|1650.8|1650.5|606
1604685000000|2020-11-06 17:50:00|1651.9|1651.6|1650.3|1650|1652.8|1652.5|1650.2|1649.9|511
1604685300000|2020-11-06 17:55:00|1650.1|1649.8|1648.4|1648.1|1650.3|1650|1647.6|1647.3|771
1604685600000|2020-11-06 18:00:00|1648.5|1648.2|1650.1|1649.8|1650.8|1650.5|1648.4|1648.1|344
1604685900000|2020-11-06 18:05:00|1650|1649.7|1649.5|1649.2|1650.1|1649.8|1648.5|1648.2|379
1604686200000|2020-11-06 18:10:00|1649.4|1649.1|1651|1650.7|1652.3|1652|1649.4|1649.1|715
1604686500000|2020-11-06 18:15:00|1650.9|1650.6|1652.5|1652.2|1652.5|1652.2|1650.4|1650.1|2179
1604686800000|2020-11-06 18:20:00|1652.4|1652.1|1650.8|1650.5|1652.5|1652.2|1650.4|1650.1|462
1604687100000|2020-11-06 18:25:00|1651|1650.7|1652|1651.7|1653.2|1652.9|1650.9|1650.6|576
1604687400000|2020-11-06 18:30:00|1651.9|1651.6|1650.7|1650.4|1652.3|1652|1650.5|1650.2|401
1604687700000|2020-11-06 18:35:00|1650.6|1650.3|1652|1651.7|1652.7|1652.4|1650.6|1650.3|363
1604688000000|2020-11-06 18:40:00|1651.9|1651.6|1652.5|1652.2|1653.2|1652.9|1651.9|1651.6|319
1604688300000|2020-11-06 18:45:00|1652.6|1652.3|1653.9|1653.6|1654.2|1653.9|1652.4|1652.1|506
1604688600000|2020-11-06 18:50:00|1654|1653.7|1652.1|1651.8|1654.2|1653.9|1651.9|1651.6|426
1604688900000|2020-11-06 18:55:00|1652.2|1651.9|1652.1|1651.8|1652.3|1652|1651.3|1651|377
1604689200000|2020-11-06 19:00:00|1652.2|1651.9|1651.1|1650.8|1653|1652.7|1650.4|1650.1|695
1604689500000|2020-11-06 19:05:00|1651|1650.7|1651|1650.7|1652|1651.7|1650.8|1650.5|517
1604689800000|2020-11-06 19:10:00|1650.9|1650.6|1650.5|1650.2|1651|1650.7|1649.4|1649.1|428
1604690100000|2020-11-06 19:15:00|1650.6|1650.3|1650.5|1650.2|1651.9|1651.6|1650.2|1649.9|451
1604690400000|2020-11-06 19:20:00|1650.4|1650.1|1650.9|1650.6|1651.3|1651|1650.3|1650|549
1604690700000|2020-11-06 19:25:00|1650.8|1650.5|1651.9|1651.6|1652.4|1652.1|1649.6|1649.3|638
1604691000000|2020-11-06 19:30:00|1651.8|1651.5|1651.3|1651|1652.5|1652.2|1651.2|1650.9|538
1604691300000|2020-11-06 19:35:00|1651.4|1651.1|1649.4|1649.1|1651.5|1651.2|1649.2|1648.9|612
1604691600000|2020-11-06 19:40:00|1649.5|1649.2|1647.7|1647.4|1649.8|1649.5|1647.6|1647.3|723
1604691900000|2020-11-06 19:45:00|1647.8|1647.5|1647.1|1646.8|1648.2|1647.9|1646.7|1646.4|941
1604692200000|2020-11-06 19:50:00|1647.2|1646.9|1647.1|1646.8|1648|1647.7|1646.7|1646.4|692
1604692500000|2020-11-06 19:55:00|1646.9|1646.6|1647.7|1647.4|1647.9|1647.6|1646.3|1646|863
1604692800000|2020-11-06 20:00:00|1647.5|1647.2|1646.9|1646.6|1647.7|1647.4|1645.1|1644.8|971
1604693100000|2020-11-06 20:05:00|1646.8|1646.5|1646.8|1646.5|1647.2|1646.9|1645.3|1645|993
1604693400000|2020-11-06 20:10:00|1646.7|1646.4|1647.7|1647.4|1647.7|1647.4|1645.8|1645.5|765
1604693700000|2020-11-06 20:15:00|1647.4|1647.1|1645.4|1645.1|1648.3|1648|1645|1644.7|1327
1604694000000|2020-11-06 20:20:00|1645.8|1645.5|1644.7|1644.4|1646.3|1646|1644.4|1644.1|1662
1604694300000|2020-11-06 20:25:00|1644.6|1644.3|1644.9|1644.6|1645.8|1645.5|1644.2|1643.9|2262
1604694600000|2020-11-06 20:30:00|1644.7|1644.4|1647.4|1647.1|1647.5|1647.2|1644.3|1644|1361
1604694900000|2020-11-06 20:35:00|1647.3|1647|1647.8|1647.5|1648.7|1648.4|1647|1646.7|1047
1604695200000|2020-11-06 20:40:00|1648|1647.7|1649.4|1649.1|1649.7|1649.4|1647|1646.7|1488
1604695500000|2020-11-06 20:45:00|1649.5|1649.2|1651.5|1651.2|1651.5|1651.2|1649.3|1649|1560
1604695800000|2020-11-06 20:50:00|1651.8|1651.5|1648|1647.7|1651.8|1651.5|1647.6|1647.3|2290
1604696100000|2020-11-06 20:55:00|1647.9|1647.6|1647.1|1646.8|1647.9|1647.6|1645.1|1644.8|7488
1604696400000|2020-11-06 21:00:00|1646.9|1646.6|1645.9|1645.6|1647.2|1646.9|1645.5|1645.2|3513
1604696700000|2020-11-06 21:05:00|1645.8|1645.5|1648.7|1648.4|1648.7|1648.4|1645.6|1645.3|1386
1604697000000|2020-11-06 21:10:00|1648.6|1648.3|1649.5|1648.7|1649.9|1649.6|1647|1646.7|1760
1604697300000|2020-11-06 21:15:00|1649.4|1648.6|1649.9|1649.1|1650|1649.2|1649.2|1648.4|3
1604697600000|2020-11-06 21:20:00|1649.8|1649|1649.8|1649|1649.9|1649.1|1649.7|1648.9|0
1604697900000|2020-11-06 21:25:00|1649.7|1648.9|1649.7|1648.9|1649.9|1649.1|1649.7|1648.9|0
1604698200000|2020-11-06 21:30:00|1648.9|1648.6|1650.9|1650.6|1651.3|1651|1648.4|1648.1|503
1604698500000|2020-11-06 21:35:00|1651|1650.7|1652.1|1651.8|1652.3|1652|1651|1650.7|259
1604698800000|2020-11-06 21:40:00|1652.2|1651.9|1651.4|1651.1|1652.2|1651.9|1651.4|1651.1|129
1604699100000|2020-11-06 21:45:00|1651.5|1651.2|1651.6|1651.3|1652.1|1651.8|1651.1|1650.8|101
1604699400000|2020-11-06 21:50:00|1651.7|1651.4|1651.2|1650.9|1651.9|1651.6|1650.8|1650.5|93
1604699700000|2020-11-06 21:55:00|1651.1|1650.8|1652.5|1651.7|1652.6|1651.9|1651.1|1650.8|211
1604700000000|2020-11-06 22:00:00|1652.4|1651.6|1652.4|1651.6|1652.4|1651.6|1652.4|1651.6|0
1604876400000|2020-11-08 23:00:00|1655.7|1655.4|1652.9|1652.6|1657.4|1657.1|1651.8|1651.5|457
1604876700000|2020-11-08 23:05:00|1652.8|1652.5|1655.2|1654.9|1655.2|1654.9|1652.3|1652|138
1604877000000|2020-11-08 23:10:00|1655.1|1654.8|1655.1|1654.8|1655.7|1655.4|1654|1653.7|278
1604877300000|2020-11-08 23:15:00|1655|1654.7|1657.1|1656.8|1658.2|1657.9|1654.2|1653.9|344
1604877600000|2020-11-08 23:20:00|1657.3|1657|1656|1655.7|1658|1657.7|1655.2|1654.9|139
1604877900000|2020-11-08 23:25:00|1656.1|1655.8|1655.9|1655.6|1656.4|1656.1|1655.6|1655.3|41
1604878200000|2020-11-08 23:30:00|1655.8|1655.5|1656.4|1656.1|1657.5|1657.2|1654.8|1654.5|61
1604878500000|2020-11-08 23:35:00|1656.6|1656.3|1661.1|1660.8|1661.5|1661.2|1656.6|1656.3|193
1604878800000|2020-11-08 23:40:00|1661.2|1660.9|1663.1|1662.8|1665.6|1665.3|1661.1|1660.8|334
1604879100000|2020-11-08 23:45:00|1663|1662.7|1663.7|1663.4|1664.1|1663.8|1661.3|1661|215
1604879400000|2020-11-08 23:50:00|1663.8|1663.5|1663|1662.7|1664.4|1664.1|1662|1661.7|97
1604879700000|2020-11-08 23:55:00|1662.9|1662.6|1661.9|1661.6|1663|1662.7|1661.5|1661.2|44
1604880000000|2020-11-09 00:00:00|1662|1661.7|1661.7|1661.4|1663|1662.7|1661.4|1661.1|68
1604880300000|2020-11-09 00:05:00|1661.8|1661.5|1660.2|1659.9|1662.4|1662.1|1659.7|1659.4|71
1604880600000|2020-11-09 00:10:00|1660.3|1660|1661|1660.7|1661.8|1661.5|1659.6|1659.3|56
1604880900000|2020-11-09 00:15:00|1660.9|1660.6|1661.5|1661.2|1662.8|1662.5|1660.5|1660.2|91
1604881200000|2020-11-09 00:20:00|1661.6|1661.3|1662.3|1662|1662.6|1662.3|1661.2|1660.9|39
1604881500000|2020-11-09 00:25:00|1662.2|1661.9|1662.3|1662|1662.5|1662.2|1661.5|1661.2|34
1604881800000|2020-11-09 00:30:00|1662.4|1662.1|1661.2|1660.9|1663|1662.7|1660.7|1660.4|56
1604882100000|2020-11-09 00:35:00|1661.3|1661|1662.4|1662.1|1662.5|1662.2|1661.2|1660.9|25
1604882400000|2020-11-09 00:40:00|1662.3|1662|1663.7|1663.4|1663.7|1663.4|1662.3|1662|109
1604882700000|2020-11-09 00:45:00|1663.8|1663.5|1664.7|1664.4|1665|1664.7|1662.9|1662.6|97
1604883000000|2020-11-09 00:50:00|1664.8|1664.5|1665.2|1664.9|1665.6|1665.3|1664.4|1664.1|94
1604883300000|2020-11-09 00:55:00|1665.1|1664.8|1664.3|1664|1666.4|1666.1|1664.2|1663.9|171
1604883600000|2020-11-09 01:00:00|1664.2|1663.9|1665|1664.7|1665.4|1665.1|1663.5|1663.2|190
1604883900000|2020-11-09 01:05:00|1665.1|1664.8|1666.9|1666.6|1668.4|1668.1|1664.9|1664.6|356
1604884200000|2020-11-09 01:10:00|1667.1|1666.8|1666.6|1666.3|1667.3|1667|1665.7|1665.4|102
1604884500000|2020-11-09 01:15:00|1666.5|1666.2|1664.9|1664.6|1666.8|1666.5|1664.2|1663.9|157
1604884800000|2020-11-09 01:20:00|1665|1664.7|1665.9|1665.6|1665.9|1665.6|1664.4|1664.1|96
1604885100000|2020-11-09 01:25:00|1665.8|1665.5|1666.4|1666.1|1666.7|1666.4|1665.2|1664.9|127
1604885400000|2020-11-09 01:30:00|1666.3|1666|1665.2|1664.9|1666.6|1666.3|1665.2|1664.9|86
1604885700000|2020-11-09 01:35:00|1665.3|1665|1665.2|1664.9|1665.4|1665.1|1663.8|1663.5|244
1604886000000|2020-11-09 01:40:00|1665.1|1664.8|1663.7|1663.4|1665.5|1665.2|1663.4|1663.1|130
1604886300000|2020-11-09 01:45:00|1663.6|1663.3|1663|1662.7|1664.6|1664.3|1663|1662.7|103
1604886600000|2020-11-09 01:50:00|1663.1|1662.8|1663.7|1663.4|1663.9|1663.6|1662.4|1662.1|116
1604886900000|2020-11-09 01:55:00|1663.6|1663.3|1664.7|1664.4|1664.8|1664.5|1663.1|1662.8|54
1604887200000|2020-11-09 02:00:00|1664.6|1664.3|1665.8|1665.5|1666.3|1666|1664.6|1664.3|116
1604887500000|2020-11-09 02:05:00|1665.7|1665.4|1665.8|1665.5|1666.1|1665.8|1665|1664.7|71
1604887800000|2020-11-09 02:10:00|1665.9|1665.6|1665.3|1665|1666|1665.7|1665.1|1664.8|39
1604888100000|2020-11-09 02:15:00|1665.2|1664.9|1664|1663.7|1665.2|1664.9|1663.8|1663.5|74
1604888400000|2020-11-09 02:20:00|1663.9|1663.6|1664.6|1664.3|1665.1|1664.8|1663.6|1663.3|68
1604888700000|2020-11-09 02:25:00|1664.5|1664.2|1665|1664.7|1665.3|1665|1664.4|1664.1|55
1604889000000|2020-11-09 02:30:00|1665.1|1664.8|1664.6|1664.3|1666.3|1666|1664.4|1664.1|148
1604889300000|2020-11-09 02:35:00|1664.5|1664.2|1664.5|1664.2|1665.5|1665.2|1664.1|1663.8|45
1604889600000|2020-11-09 02:40:00|1664.4|1664.1|1665.2|1664.9|1665.6|1665.3|1664.1|1663.8|87
1604889900000|2020-11-09 02:45:00|1665.1|1664.8|1665.5|1665.2|1665.9|1665.6|1664.8|1664.5|57
1604890200000|2020-11-09 02:50:00|1665.6|1665.3|1665.2|1664.9|1666|1665.7|1665.1|1664.8|34
1604890500000|2020-11-09 02:55:00|1665.3|1665|1666.1|1665.8|1666.3|1666|1665.1|1664.8|54
1604890800000|2020-11-09 03:00:00|1666.2|1665.9|1665.1|1664.8|1666.3|1666|1665.1|1664.8|46
1604891100000|2020-11-09 03:05:00|1665|1664.7|1666.2|1665.9|1666.3|1666|1665|1664.7|41
1604891400000|2020-11-09 03:10:00|1666.1|1665.8|1665.6|1665.3|1666.1|1665.8|1665.2|1664.9|36
1604891700000|2020-11-09 03:15:00|1665.7|1665.4|1665.8|1665.5|1665.8|1665.5|1664.8|1664.5|29
1604892000000|2020-11-09 03:20:00|1665.7|1665.4|1665.8|1665.5|1666.4|1666.1|1664.9|1664.6|48
1604892300000|2020-11-09 03:25:00|1665.9|1665.6|1665.5|1665.2|1665.9|1665.6|1665.3|1665|30
1604892600000|2020-11-09 03:30:00|1665.4|1665.1|1665.4|1665.1|1665.9|1665.6|1665|1664.7|50
1604892900000|2020-11-09 03:35:00|1665.5|1665.2|1665.8|1665.5|1666|1665.7|1665.2|1664.9|50
1604893200000|2020-11-09 03:40:00|1665.9|1665.6|1666.4|1666.1|1666.4|1666.1|1665.8|1665.5|46
1604893500000|2020-11-09 03:45:00|1666.3|1666|1666.3|1666|1666.8|1666.5|1666.2|1665.9|36
1604893800000|2020-11-09 03:50:00|1666.5|1666.2|1668|1667.7|1668.9|1668.6|1666.5|1666.2|195
1604894100000|2020-11-09 03:55:00|1667.9|1667.6|1668|1667.7|1668.3|1668|1667.5|1667.2|92
1604894400000|2020-11-09 04:00:00|1668.2|1667.9|1668.1|1667.8|1669|1668.7|1667.7|1667.4|142
1604894700000|2020-11-09 04:05:00|1668.2|1667.9|1668.4|1668.1|1669.2|1668.9|1667.9|1667.6|168
1604895000000|2020-11-09 04:10:00|1668.3|1668|1667.3|1667|1668.9|1668.6|1667.1|1666.8|153
1604895300000|2020-11-09 04:15:00|1667.4|1667.1|1667.2|1666.9|1667.7|1667.4|1667|1666.7|25
1604895600000|2020-11-09 04:20:00|1667.3|1667|1667.4|1667.1|1667.9|1667.6|1667|1666.7|49
1604895900000|2020-11-09 04:25:00|1667.5|1667.2|1667.1|1666.8|1667.6|1667.3|1666.4|1666.1|60
1604896200000|2020-11-09 04:30:00|1667.2|1666.9|1668.1|1667.8|1668.2|1667.9|1666.7|1666.4|59
1604896500000|2020-11-09 04:35:00|1668.2|1667.9|1668.6|1668.3|1669|1668.7|1667.6|1667.3|111
1604896800000|2020-11-09 04:40:00|1668.5|1668.2|1667.4|1667.1|1668.7|1668.4|1667.1|1666.8|88
1604897100000|2020-11-09 04:45:00|1667.3|1667|1667.6|1667.3|1667.9|1667.6|1666.9|1666.6|53
1604897400000|2020-11-09 04:50:00|1667.7|1667.4|1667.2|1666.9|1667.7|1667.4|1667|1666.7|40
1604897700000|2020-11-09 04:55:00|1667.3|1667|1667.2|1666.9|1668.2|1667.9|1666.9|1666.6|59
1604898000000|2020-11-09 05:00:00|1667.3|1667|1667|1666.7|1667.8|1667.5|1667|1666.7|58
1604898300000|2020-11-09 05:05:00|1667.2|1666.9|1667.1|1666.8|1667.6|1667.3|1666.3|1666|68
1604898600000|2020-11-09 05:10:00|1667.3|1667|1666.3|1666|1667.3|1667|1665.7|1665.4|52
1604898900000|2020-11-09 05:15:00|1666.4|1666.1|1667.4|1667.1|1667.5|1667.2|1666.1|1665.8|35
1604899200000|2020-11-09 05:20:00|1667.5|1667.2|1668.2|1667.9|1668.5|1668.2|1667.1|1666.8|53
1604899500000|2020-11-09 05:25:00|1668.1|1667.8|1667.5|1667.2|1668.2|1667.9|1667.3|1667|30
1604899800000|2020-11-09 05:30:00|1667.6|1667.3|1666.9|1666.6|1667.9|1667.6|1666.6|1666.3|49
1604900100000|2020-11-09 05:35:00|1666.8|1666.5|1667.8|1667.5|1668.1|1667.8|1666.8|1666.5|51
1604900400000|2020-11-09 05:40:00|1667.9|1667.6|1668.4|1668.1|1668.8|1668.5|1667.6|1667.3|64
1604900700000|2020-11-09 05:45:00|1668.3|1668|1666.1|1665.8|1668.3|1668|1664.8|1664.5|175
1604901000000|2020-11-09 05:50:00|1666|1665.7|1665.3|1665|1666.1|1665.8|1664.3|1664|154
1604901300000|2020-11-09 05:55:00|1665.4|1665.1|1665.7|1665.4|1666.3|1666|1664.6|1664.3|80
1604901600000|2020-11-09 06:00:00|1665.5|1665.2|1664.5|1664.2|1665.5|1665.2|1663.6|1663.3|131
1604901900000|2020-11-09 06:05:00|1664.4|1664.1|1663.6|1663.3|1664.8|1664.5|1663.1|1662.8|106
1604902200000|2020-11-09 06:10:00|1663.7|1663.4|1663.8|1663.5|1663.9|1663.6|1663.2|1662.9|59
1604902500000|2020-11-09 06:15:00|1663.9|1663.6|1664|1663.7|1664.6|1664.3|1663.2|1662.9|59
1604902800000|2020-11-09 06:20:00|1664.1|1663.8|1665.9|1665.6|1666.1|1665.8|1663.8|1663.5|93
1604903100000|2020-11-09 06:25:00|1665.8|1665.5|1666.1|1665.8|1666.3|1666|1664.6|1664.3|155
1604903400000|2020-11-09 06:30:00|1665.8|1665.5|1663.6|1663.3|1666.1|1665.8|1663.6|1663.3|217
1604903700000|2020-11-09 06:35:00|1663.7|1663.4|1664.2|1663.9|1664.7|1664.4|1663.6|1663.3|62
1604904000000|2020-11-09 06:40:00|1664.1|1663.8|1664.4|1664.1|1665.4|1665.1|1663.8|1663.5|62
1604904300000|2020-11-09 06:45:00|1664.5|1664.2|1665.2|1664.9|1665.2|1664.9|1664.4|1664.1|39
1604904600000|2020-11-09 06:50:00|1665.1|1664.8|1664.2|1663.9|1665.3|1665|1663.7|1663.4|89
1604904900000|2020-11-09 06:55:00|1664|1663.7|1664.9|1664.6|1664.9|1664.6|1663.9|1663.6|31
1604905200000|2020-11-09 07:00:00|1665|1664.7|1665.9|1665.6|1667.8|1667.5|1663.3|1663|252
1604905500000|2020-11-09 07:05:00|1665.8|1665.5|1667.2|1666.9|1667.5|1667.2|1665.7|1665.4|66
1604905800000|2020-11-09 07:10:00|1667.3|1667|1667.1|1666.8|1667.9|1667.6|1665.9|1665.6|163
1604906100000|2020-11-09 07:15:00|1667|1666.7|1667|1666.7|1668|1667.7|1666.5|1666.2|145
1604906400000|2020-11-09 07:20:00|1667.2|1666.9|1665.2|1664.9|1667.7|1667.4|1665.1|1664.8|183
1604906700000|2020-11-09 07:25:00|1665.1|1664.8|1663.3|1663|1665.4|1665.1|1662.8|1662.5|194
1604907000000|2020-11-09 07:30:00|1663.2|1662.9|1663.6|1663.3|1664.5|1664.2|1662.3|1662|157
1604907300000|2020-11-09 07:35:00|1663.7|1663.4|1663.7|1663.4|1664.3|1664|1662.8|1662.5|100
1604907600000|2020-11-09 07:40:00|1663.6|1663.3|1663.7|1663.4|1664.1|1663.8|1662.8|1662.5|234
1604907900000|2020-11-09 07:45:00|1663.6|1663.3|1662.7|1662.4|1664|1663.7|1662.5|1662.2|128
1604908200000|2020-11-09 07:50:00|1662.6|1662.3|1662.1|1661.8|1663.1|1662.8|1662|1661.7|92
1604908500000|2020-11-09 07:55:00|1662|1661.7|1661.8|1661.5|1662.2|1661.9|1661|1660.7|235
1604908800000|2020-11-09 08:00:00|1661.7|1661.4|1659.9|1659.6|1663.4|1663.1|1659.9|1659.6|408
1604909100000|2020-11-09 08:05:00|1660.1|1659.8|1664.2|1663.9|1665.7|1665.4|1660.1|1659.8|463
1604909400000|2020-11-09 08:10:00|1664.1|1663.8|1664.6|1664.3|1664.6|1664.3|1662.4|1662.1|484
1604909700000|2020-11-09 08:15:00|1664.5|1664.2|1665.8|1665.5|1666.3|1666|1663.8|1663.5|268
1604910000000|2020-11-09 08:20:00|1665.9|1665.6|1665.2|1664.9|1666.3|1666|1664.5|1664.2|202
1604910300000|2020-11-09 08:25:00|1665|1664.7|1662.1|1661.8|1665.2|1664.9|1660.6|1660.3|370
1604910600000|2020-11-09 08:30:00|1662|1661.7|1662.5|1662.2|1662.9|1662.6|1660.9|1660.6|189
1604910900000|2020-11-09 08:35:00|1662.6|1662.3|1663.7|1663.4|1664.1|1663.8|1661.1|1660.8|216
1604911200000|2020-11-09 08:40:00|1663.8|1663.5|1664.9|1664.6|1665.3|1665|1663|1662.7|232
1604911500000|2020-11-09 08:45:00|1665|1664.7|1664.4|1664.1|1665.1|1664.8|1663.6|1663.3|162
1604911800000|2020-11-09 08:50:00|1664.3|1664|1665.6|1665.3|1667|1666.7|1664.3|1664|163
1604912100000|2020-11-09 08:55:00|1665.5|1665.2|1664.7|1664.4|1665.9|1665.6|1664.1|1663.8|148
1604912400000|2020-11-09 09:00:00|1664.8|1664.5|1663.3|1663|1665.9|1665.6|1663.3|1663|263
1604912700000|2020-11-09 09:05:00|1663.4|1663.1|1666.8|1666.5|1666.8|1666.5|1663.2|1662.9|161
1604913000000|2020-11-09 09:10:00|1666.7|1666.4|1668.8|1668.5|1669.2|1668.9|1666.5|1666.2|295
1604913300000|2020-11-09 09:15:00|1668.7|1668.4|1669.8|1669.5|1669.9|1669.6|1668.4|1668.1|352
1604913600000|2020-11-09 09:20:00|1669.9|1669.6|1668.1|1667.8|1670|1669.7|1667.9|1667.6|249
1604913900000|2020-11-09 09:25:00|1668.2|1667.9|1667.8|1667.5|1669.2|1668.9|1667|1666.7|363
1604914200000|2020-11-09 09:30:00|1667.9|1667.6|1666.5|1666.2|1668.9|1668.6|1666.5|1666.2|554
1604914500000|2020-11-09 09:35:00|1666.4|1666.1|1667.7|1667.4|1667.9|1667.6|1665.6|1665.3|151
1604914800000|2020-11-09 09:40:00|1667.8|1667.5|1669.3|1669|1669.3|1669|1666.8|1666.5|161
1604915100000|2020-11-09 09:45:00|1669.2|1668.9|1668.1|1667.8|1669.3|1669|1667|1666.7|195
1604915400000|2020-11-09 09:50:00|1668.2|1667.9|1668.1|1667.8|1669.3|1669|1667.1|1666.8|186
1604915700000|2020-11-09 09:55:00|1668|1667.7|1668.2|1667.9|1668.4|1668.1|1667|1666.7|153
1604916000000|2020-11-09 10:00:00|1668.3|1668|1669.8|1669.5|1670|1669.7|1668.2|1667.9|157
1604916300000|2020-11-09 10:05:00|1669.7|1669.4|1670.5|1670.2|1670.6|1670.3|1669.3|1669|160
1604916600000|2020-11-09 10:10:00|1670.4|1670.1|1669|1668.7|1670.6|1670.3|1668.3|1668|166
1604916900000|2020-11-09 10:15:00|1668.9|1668.6|1669.1|1668.8|1669.9|1669.6|1668.6|1668.3|106
1604917200000|2020-11-09 10:20:00|1669.2|1668.9|1668.4|1668.1|1669.4|1669.1|1668|1667.7|76
1604917500000|2020-11-09 10:25:00|1668.3|1668|1668|1667.7|1668.3|1668|1666.1|1665.8|160
1604917800000|2020-11-09 10:30:00|1667.9|1667.6|1669.1|1668.8|1669.4|1669.1|1667.9|1667.6|91
1604918100000|2020-11-09 10:35:00|1669|1668.7|1668.4|1668.1|1669.4|1669.1|1668|1667.7|44
1604918400000|2020-11-09 10:40:00|1668.3|1668|1669.7|1669.4|1669.8|1669.5|1667.7|1667.4|49
1604918700000|2020-11-09 10:45:00|1669.8|1669.5|1668.5|1668.2|1669.9|1669.6|1668.3|1668|97
1604919000000|2020-11-09 10:50:00|1668.6|1668.3|1669.1|1668.8|1669.4|1669.1|1668.1|1667.8|62
1604919300000|2020-11-09 10:55:00|1669|1668.7|1669.1|1668.8|1669.6|1669.3|1668.8|1668.5|92
1604919600000|2020-11-09 11:00:00|1669.2|1668.9|1669|1668.7|1669.3|1669|1667.9|1667.6|85
1604919900000|2020-11-09 11:05:00|1668.9|1668.6|1668.2|1667.9|1669|1668.7|1668.1|1667.8|68
1604920200000|2020-11-09 11:10:00|1668.3|1668|1668|1667.7|1668.7|1668.4|1666.4|1666.1|169
1604920500000|2020-11-09 11:15:00|1667.9|1667.6|1668.5|1668.2|1668.5|1668.2|1666.4|1666.1|114
1604920800000|2020-11-09 11:20:00|1668.4|1668.1|1666.3|1666|1668.6|1668.3|1666.2|1665.9|186
1604921100000|2020-11-09 11:25:00|1666.4|1666.1|1665.8|1665.5|1666.7|1666.4|1665.7|1665.4|107
1604921400000|2020-11-09 11:30:00|1665.9|1665.6|1665.8|1665.5|1666.7|1666.4|1665.2|1664.9|145
1604921700000|2020-11-09 11:35:00|1665.7|1665.4|1665.1|1664.8|1666.6|1666.3|1665|1664.7|112
1604922000000|2020-11-09 11:40:00|1665|1664.7|1666.5|1666.2|1666.6|1666.3|1665|1664.7|191
1604922300000|2020-11-09 11:45:00|1666.6|1666.3|1714.5|1714.2|1723.2|1722.9|1666.6|1666.3|7369
1604922600000|2020-11-09 11:50:00|1713.9|1713.6|1760|1759.7|1776.4|1776.1|1712.3|1712|4467
1604922900000|2020-11-09 11:55:00|1759.8|1759.5|1761.6|1761.3|1761.6|1761.3|1752.6|1752.3|2044
1604923200000|2020-11-09 12:00:00|1761.3|1761|1757.3|1757|1761.6|1761.3|1752.3|1752|1692
1604923500000|2020-11-09 12:05:00|1757.5|1757.2|1761.6|1761.3|1761.6|1761.3|1757.5|1757.2|891
1604923800000|2020-11-09 12:10:00|||||||||139
1604924100000|2020-11-09 12:15:00|||||||||55
1604924400000|2020-11-09 12:20:00|||||||||162
1604924700000|2020-11-09 12:25:00|||||||||123
1604925000000|2020-11-09 12:30:00|||||||||128
1604925300000|2020-11-09 12:35:00|||||||||119
1604925600000|2020-11-09 12:40:00|||||||||52
1604925900000|2020-11-09 12:45:00|||||||||119
1604926200000|2020-11-09 12:50:00|||||||||161
1604926500000|2020-11-09 12:55:00|||||||||257
1604926800000|2020-11-09 13:00:00|||||||||31
1604927100000|2020-11-09 13:05:00|||||||||238
1604927400000|2020-11-09 13:10:00|||||||||135
1604927700000|2020-11-09 13:15:00|||||||||35
1604928000000|2020-11-09 13:20:00|||||||||9
1604928300000|2020-11-09 13:25:00|||||||||3
1604928600000|2020-11-09 13:30:00|||||||||25
1604928900000|2020-11-09 13:35:00|||||||||2
1604929200000|2020-11-09 13:40:00|||||||||23
1604929500000|2020-11-09 13:45:00|||||||||18
1604929800000|2020-11-09 13:50:00|||||||||1
1604930100000|2020-11-09 13:55:00|||||||||1
1604930400000|2020-11-09 14:00:00|||||||||5
1604930700000|2020-11-09 14:05:00|||||||||9
1604931000000|2020-11-09 14:10:00|||||||||31
1604931300000|2020-11-09 14:15:00|||||||||26
1604931600000|2020-11-09 14:20:00|||||||||21
1604931900000|2020-11-09 14:25:00|1773.5|1773.2|1773.6|1773.3|1773.6|1773.3|1773.5|1773.2|117
1604932200000|2020-11-09 14:30:00|1774.7|1774.4|1760.7|1760.4|1818.3|1818|1757.6|1757.3|14445
1604932500000|2020-11-09 14:35:00|1761|1760.7|1755.9|1755.6|1766|1765.7|1754.7|1754.4|7166
1604932800000|2020-11-09 14:40:00|1755.6|1755.3|1756.5|1756.2|1760.4|1760.1|1748.7|1748.4|5596
1604933100000|2020-11-09 14:45:00|1756.8|1756.5|1760.2|1759.9|1764.2|1763.9|1753.2|1752.9|8148
1604933400000|2020-11-09 14:50:00|1760.1|1759.8|1748.6|1748.3|1760.6|1760.3|1746.9|1746.6|5541
1604933700000|2020-11-09 14:55:00|1749|1748.7|1735.7|1735.4|1749|1748.7|1735.1|1734.8|6153
1604934000000|2020-11-09 15:00:00|1736|1735.7|1745.7|1745.4|1745.7|1745.4|1733.1|1732.8|7863
1604934300000|2020-11-09 15:05:00|1745.5|1745.2|1741.6|1741.3|1746.8|1746.5|1736.6|1736.3|5034
1604934600000|2020-11-09 15:10:00|1741|1740.7|1736.5|1736.2|1743.3|1743|1736.4|1736.1|4134
1604934900000|2020-11-09 15:15:00|1736.8|1736.5|1742.4|1742.1|1743.5|1743.2|1733.7|1733.4|5007
1604935200000|2020-11-09 15:20:00|1742.2|1741.9|1736.2|1735.9|1742.6|1742.3|1734.8|1734.5|2948
1604935500000|2020-11-09 15:25:00|1736.3|1736|1731.5|1731.2|1738|1737.7|1731.5|1731.2|3424
1604935800000|2020-11-09 15:30:00|1731.1|1730.8|1728.4|1728.1|1737.4|1737.1|1727.6|1727.3|3916
1604936100000|2020-11-09 15:35:00|1728|1727.7|1731|1730.7|1732.5|1732.2|1727.4|1727.1|4089
1604936400000|2020-11-09 15:40:00|1731.4|1731.1|1735.9|1735.6|1736.1|1735.8|1728.9|1728.6|2933
1604936700000|2020-11-09 15:45:00|1735.8|1735.5|1732.2|1731.9|1737.4|1737.1|1729.3|1729|2295
1604937000000|2020-11-09 15:50:00|1732.3|1732|1737.8|1737.5|1738|1737.7|1731.6|1731.3|2210
1604937300000|2020-11-09 15:55:00|1737.7|1737.4|1739.3|1739|1739.8|1739.5|1732.9|1732.6|2913
1604937600000|2020-11-09 16:00:00|1739.5|1739.2|1731.2|1730.9|1740.7|1740.4|1731|1730.7|3176
1604937900000|2020-11-09 16:05:00|1731.3|1731|1732.8|1732.5|1733.2|1732.9|1727.7|1727.4|2664
1604938200000|2020-11-09 16:10:00|1733|1732.7|1732.2|1731.9|1733.9|1733.6|1727.7|1727.4|2706
1604938500000|2020-11-09 16:15:00|1732.1|1731.8|1734.1|1733.8|1736.9|1736.6|1730.5|1730.2|3365
1604938800000|2020-11-09 16:20:00|1734|1733.7|1736.7|1736.4|1737.6|1737.3|1732.9|1732.6|2322
1604939100000|2020-11-09 16:25:00|1736.6|1736.3|1734.2|1733.9|1737.3|1737|1730.2|1729.9|1857
1604939400000|2020-11-09 16:30:00|1734.3|1734|1730.4|1730.1|1734.6|1734.3|1730.4|1730.1|1708
1604939700000|2020-11-09 16:35:00|1730.7|1730.4|1731.2|1730.9|1732.1|1731.8|1729.8|1729.5|1343
1604940000000|2020-11-09 16:40:00|1731.3|1731|1729.5|1729.2|1731.8|1731.5|1728.1|1727.8|2883
1604940300000|2020-11-09 16:45:00|1729.6|1729.3|1724.4|1724.1|1729.7|1729.4|1724.4|1724.1|1695
1604940600000|2020-11-09 16:50:00|1724.7|1724.4|1724.3|1724|1725.4|1725.1|1721.6|1721.3|3493
1604940900000|2020-11-09 16:55:00|1724.2|1723.9|1723.8|1723.5|1725.2|1724.9|1721.3|1721|2495
1604941200000|2020-11-09 17:00:00|1724|1723.7|1723.9|1723.6|1726.7|1726.4|1721.4|1721.1|1940
1604941500000|2020-11-09 17:05:00|1724|1723.7|1726|1725.7|1727.5|1727.2|1721.9|1721.6|1507
1604941800000|2020-11-09 17:10:00|1725.9|1725.6|1723.1|1722.8|1725.9|1725.6|1721.4|1721.1|1781
1604942100000|2020-11-09 17:15:00|1723.2|1722.9|1721.6|1721.3|1724.2|1723.9|1721.4|1721.1|1119
1604942400000|2020-11-09 17:20:00|1721.7|1721.4|1728.6|1728.3|1729.3|1729|1721.4|1721.1|1907
1604942700000|2020-11-09 17:25:00|1728.5|1728.2|1734|1733.7|1734.9|1734.6|1727.9|1727.6|3240
1604943000000|2020-11-09 17:30:00|1733.9|1733.6|1735.2|1734.9|1735.4|1735.1|1732.5|1732.2|2465
1604943300000|2020-11-09 17:35:00|1735.1|1734.8|1738|1737.7|1738.2|1737.9|1733.3|1733|3018
1604943600000|2020-11-09 17:40:00|1738.1|1737.8|1738.4|1738.1|1738.9|1738.6|1736.9|1736.6|2690
1604943900000|2020-11-09 17:45:00|1738.3|1738|1738.4|1738.1|1739.8|1739.5|1736.3|1736|1437
1604944200000|2020-11-09 17:50:00|1738.2|1737.9|1739.7|1739.4|1741.8|1741.5|1738.1|1737.8|1506
1604944500000|2020-11-09 17:55:00|1739.8|1739.5|1740.1|1739.8|1741.2|1740.9|1738|1737.7|919
1604944800000|2020-11-09 18:00:00|1740.2|1739.9|1739.1|1738.8|1742.6|1742.3|1737.5|1737.2|1378
1604945100000|2020-11-09 18:05:00|1738.9|1738.6|1743.5|1743.2|1743.9|1743.6|1738.9|1738.6|1447
1604945400000|2020-11-09 18:10:00|1743.2|1742.9|1743.1|1742.8|1746.1|1745.8|1743|1742.7|1561
1604945700000|2020-11-09 18:15:00|1743.3|1743|1741.1|1740.8|1743.3|1743|1740|1739.7|771
1604946000000|2020-11-09 18:20:00|1741.2|1740.9|1741.3|1741|1741.8|1741.5|1739.3|1739|760
1604946300000|2020-11-09 18:25:00|1741.4|1741.1|1740.9|1740.6|1741.7|1741.4|1738.9|1738.6|720
1604946600000|2020-11-09 18:30:00|1741.1|1740.8|1742|1741.7|1742.2|1741.9|1739.4|1739.1|592
1604946900000|2020-11-09 18:35:00|1741.8|1741.5|1740.6|1740.3|1745.3|1745|1740.5|1740.2|1489
1604947200000|2020-11-09 18:40:00|1740.4|1740.1|1737.1|1736.8|1740.5|1740.2|1736.8|1736.5|1045
1604947500000|2020-11-09 18:45:00|1737|1736.7|1741|1740.7|1741.1|1740.8|1736.8|1736.5|1182
1604947800000|2020-11-09 18:50:00|1740.6|1740.3|1739.7|1739.4|1743.4|1743.1|1737.9|1737.6|1248
1604948100000|2020-11-09 18:55:00|1739.6|1739.3|1740|1739.7|1741.1|1740.8|1737.3|1737|935
1604948400000|2020-11-09 19:00:00|1739.9|1739.6|1737.5|1737.2|1740.6|1740.3|1736.4|1736.1|808
1604948700000|2020-11-09 19:05:00|1737.2|1736.9|1736.4|1736.1|1739|1738.7|1736.2|1735.9|726
1604949000000|2020-11-09 19:10:00|1736.1|1735.8|1735.3|1735|1736.6|1736.3|1733.9|1733.6|971
1604949300000|2020-11-09 19:15:00|1735.4|1735.1|1735.7|1735.4|1736.4|1736.1|1734|1733.7|1084
1604949600000|2020-11-09 19:20:00|1735.6|1735.3|1732.5|1732.2|1735.6|1735.3|1732|1731.7|1086
1604949900000|2020-11-09 19:25:00|1732.3|1732|1734.6|1734.3|1736.4|1736.1|1731.9|1731.6|1735
1604950200000|2020-11-09 19:30:00|1734.4|1734.1|1730.5|1730.2|1734.5|1734.2|1730.4|1730.1|1123
1604950500000|2020-11-09 19:35:00|1730.7|1730.4|1733.4|1733.1|1734.4|1734.1|1730.1|1729.8|1112
1604950800000|2020-11-09 19:40:00|1733.2|1732.9|1734.3|1734|1735.3|1735|1732.7|1732.4|1070
1604951100000|2020-11-09 19:45:00|1734.2|1733.9|1734.6|1734.3|1734.7|1734.4|1732.8|1732.5|844
1604951400000|2020-11-09 19:50:00|1734.5|1734.2|1734.4|1734.1|1734.9|1734.6|1732|1731.7|1185
1604951700000|2020-11-09 19:55:00|1734.5|1734.2|1732.3|1732|1735|1734.7|1731.9|1731.6|916
1604952000000|2020-11-09 20:00:00|1732.4|1732.1|1736.4|1736.1|1736.6|1736.3|1731.5|1731.2|2021
1604952300000|2020-11-09 20:05:00|1736.3|1736|1734.3|1734|1736.5|1736.2|1733.5|1733.2|3108
1604952600000|2020-11-09 20:10:00|1734.4|1734.1|1733.3|1733|1735.8|1735.5|1732.7|1732.4|916
1604952900000|2020-11-09 20:15:00|1733.5|1733.2|1732.5|1732.2|1737.1|1736.8|1731.8|1731.5|1789
1604953200000|2020-11-09 20:20:00|1732.4|1732.1|1729.2|1728.9|1732.4|1732.1|1728.7|1728.4|1486
1604953500000|2020-11-09 20:25:00|1729.1|1728.8|1723.6|1723.3|1729.6|1729.3|1723.3|1723|2382
1604953800000|2020-11-09 20:30:00|1724.2|1723.9|1725.8|1725.5|1729.9|1729.6|1724|1723.7|2108
1604954100000|2020-11-09 20:35:00|1726.2|1725.9|1725.9|1725.6|1726.8|1726.5|1723.8|1723.5|1877
1604954400000|2020-11-09 20:40:00|1725.7|1725.4|1723|1722.7|1725.7|1725.4|1721|1720.7|2082
1604954700000|2020-11-09 20:45:00|1723.1|1722.8|1718.1|1717.8|1723.2|1722.9|1717.6|1717.3|3011
1604955000000|2020-11-09 20:50:00|1717.9|1717.6|1710.6|1710.3|1717.9|1717.6|1710.4|1710.1|5056
1604955300000|2020-11-09 20:55:00|1710.7|1710.4|1705.5|1705.2|1710.7|1710.4|1702|1701.7|16303
1604955600000|2020-11-09 21:00:00|1705.4|1705.1|1708.9|1708.6|1709.2|1708.9|1701.6|1701.3|6713
1604955900000|2020-11-09 21:05:00|1708.5|1708.2|1707.8|1707.5|1710.3|1710|1706.8|1706.5|1779
1604956200000|2020-11-09 21:10:00|1707.7|1707.4|1707|1706.2|1708.6|1708.3|1705.8|1705.5|2506
1604956500000|2020-11-09 21:15:00|1706.8|1706|1707.4|1706.6|1707.5|1706.7|1706.7|1705.9|0
1604956800000|2020-11-09 21:20:00|1707.3|1706.5|1707.3|1706.5|1707.3|1706.5|1706.8|1706|0
1604957100000|2020-11-09 21:25:00|1707.2|1706.4|1707.6|1706.8|1707.7|1706.9|1707.2|1706.4|0
1604957400000|2020-11-09 21:30:00|1708.7|1708.4|1708.3|1708|1708.7|1708.4|1705.7|1705.4|364
1604957700000|2020-11-09 21:35:00|1708.2|1707.9|1704.9|1704.6|1709|1708.7|1704.9|1704.6|382
1604958000000|2020-11-09 21:40:00|1705.2|1704.9|1707.3|1707|1707.8|1707.5|1703.9|1703.6|313
1604958300000|2020-11-09 21:45:00|1707.1|1706.8|1705.4|1705.1|1707.2|1706.9|1703.1|1702.8|287
1604958600000|2020-11-09 21:50:00|1705.5|1705.2|1706.9|1706.6|1707.7|1707.4|1705.5|1705.2|246
1604958900000|2020-11-09 21:55:00|1706.5|1706.2|1707.7|1706.9|1707.8|1707.3|1705.3|1705|92
1604959200000|2020-11-09 22:00:00|1707.6|1706.8|1707.2|1706.4|1707.6|1706.8|1706.9|1706.1|0
1604959500000|2020-11-09 22:05:00|1707.3|1706.5|1707.4|1706.6|1707.5|1706.7|1707.1|1706.3|0
1604959800000|2020-11-09 22:10:00|1707.3|1706.5|1707.9|1707.1|1708.5|1707.7|1707.3|1706.5|0
1604960100000|2020-11-09 22:15:00|1707.8|1707|1708.2|1707.4|1708.2|1707.4|1707.8|1707|0
1604960400000|2020-11-09 22:20:00|1708.3|1707.5|1708.7|1707.9|1708.8|1708|1708.3|1707.5|0
1604960700000|2020-11-09 22:25:00|1708.8|1708|1708.9|1708.1|1709|1708.2|1708.8|1708|0
1604961000000|2020-11-09 22:30:00|1709|1708.2|1709.2|1708.4|1709.4|1708.6|1708.8|1708|0
1604961300000|2020-11-09 22:35:00|1709.1|1708.3|1709.1|1708.3|1709.2|1708.4|1709.1|1708.3|0
1604961600000|2020-11-09 22:40:00|1709.2|1708.4|1709.4|1708.6|1709.5|1708.7|1709.2|1708.4|0
1604961900000|2020-11-09 22:45:00|1709.3|1708.5|1709.1|1708.3|1709.4|1708.6|1709.1|1708.3|0
1604962200000|2020-11-09 22:50:00|1709.2|1708.4|1709.2|1708.4|1709.2|1708.4|1709.1|1708.3|0
1604962500000|2020-11-09 22:55:00|1709.1|1708.3|1709.3|1708.5|1709.5|1708.7|1709|1708.2|0
1604962800000|2020-11-09 23:00:00|1706.7|1706.4|1709.3|1709|1709.9|1709.6|1706.5|1706.2|310
1604963100000|2020-11-09 23:05:00|1709.7|1709.4|1708.3|1708|1710.4|1710.1|1706.2|1705.9|181
1604963400000|2020-11-09 23:10:00|1708.5|1708.2|1709.9|1709.6|1710.5|1710.2|1708.5|1708.2|226
1604963700000|2020-11-09 23:15:00|1709.8|1709.5|1710.8|1710.5|1711.5|1711.2|1709.7|1709.4|99
1604964000000|2020-11-09 23:20:00|1711.3|1711|1713.3|1713|1713.9|1713.6|1711.3|1711|141
1604964300000|2020-11-09 23:25:00|1713.5|1713.2|1713|1712.7|1713.9|1713.6|1712.8|1712.5|102
1604964600000|2020-11-09 23:30:00|1713.1|1712.8|1712.4|1712.1|1714.2|1713.9|1711.5|1711.2|153
1604964900000|2020-11-09 23:35:00|1712.5|1712.2|1712|1711.7|1712.9|1712.6|1711.7|1711.4|43
1604965200000|2020-11-09 23:40:00|1711.8|1711.5|1713.1|1712.8|1713.1|1712.8|1710.6|1710.3|306
1604965500000|2020-11-09 23:45:00|1713.2|1712.9|1712.5|1712.2|1714.8|1714.5|1712.5|1712.2|177
1604965800000|2020-11-09 23:50:00|1712.9|1712.6|1709.1|1708.8|1713|1712.7|1708.4|1708.1|143
1604966100000|2020-11-09 23:55:00|1709|1708.7|1708.1|1707.8|1709.9|1709.6|1707.5|1707.2|110
1604966400000|2020-11-10 00:00:00|1708|1707.7|1710.5|1710.2|1711.5|1711.2|1706.5|1706.2|214
1604966700000|2020-11-10 00:05:00|1710.6|1710.3|1709|1708.7|1710.9|1710.6|1707.7|1707.4|104
1604967000000|2020-11-10 00:10:00|1709.3|1709|1708.3|1708|1709.3|1709|1706.9|1706.6|117
1604967300000|2020-11-10 00:15:00|1707.8|1707.5|1702.7|1702.4|1708|1707.7|1702.3|1702|391
1604967600000|2020-11-10 00:20:00|1702.9|1702.6|1700.4|1700.1|1704|1703.7|1699.8|1699.5|663
1604967900000|2020-11-10 00:25:00|1700|1699.7|1699.7|1699.4|1701.2|1700.9|1699.4|1699.1|472
1604968200000|2020-11-10 00:30:00|1699.5|1699.2|1700.8|1700.5|1701|1700.7|1697.9|1697.6|283
1604968500000|2020-11-10 00:35:00|1701.3|1701|1702.2|1701.9|1702.9|1702.6|1700.8|1700.5|184
1604968800000|2020-11-10 00:40:00|1702.4|1702.1|1702|1701.7|1703.7|1703.4|1701.9|1701.6|124
1604969100000|2020-11-10 00:45:00|1702.1|1701.8|1702.6|1702.3|1703.2|1702.9|1701.9|1701.6|118
1604969400000|2020-11-10 00:50:00|1702.8|1702.5|1703.2|1702.9|1704|1703.7|1702.1|1701.8|185
1604969700000|2020-11-10 00:55:00|1703.5|1703.2|1703|1702.7|1703.7|1703.4|1702.2|1701.9|122
1604970000000|2020-11-10 01:00:00|1702.9|1702.6|1704.2|1703.9|1705.1|1704.8|1702.7|1702.4|205
1604970300000|2020-11-10 01:05:00|1703.9|1703.6|1704|1703.7|1704.3|1704|1702.3|1702|185
1604970600000|2020-11-10 01:10:00|1704.2|1703.9|1702.9|1702.6|1704.4|1704.1|1702.6|1702.3|133
1604970900000|2020-11-10 01:15:00|1703.1|1702.8|1703.2|1702.9|1704.3|1704|1702.1|1701.8|340
1604971200000|2020-11-10 01:20:00|1703.3|1703|1703.5|1703.2|1704.2|1703.9|1702|1701.7|149
1604971500000|2020-11-10 01:25:00|1703.9|1703.6|1705|1704.7|1705.4|1705.1|1703.8|1703.5|114
1604971800000|2020-11-10 01:30:00|1705.1|1704.8|1706.8|1706.5|1707.3|1707|1704.3|1704|251
1604972100000|2020-11-10 01:35:00|1706.7|1706.4|1705.2|1704.9|1708.1|1707.8|1705.1|1704.8|168
1604972400000|2020-11-10 01:40:00|1705.3|1705|1706.9|1706.6|1707.1|1706.8|1705|1704.7|97
1604972700000|2020-11-10 01:45:00|1706.6|1706.3|1706.3|1706|1707.2|1706.9|1705.4|1705.1|170
1604973000000|2020-11-10 01:50:00|1706.1|1705.8|1706.4|1706.1|1707.2|1706.9|1705.9|1705.6|75
1604973300000|2020-11-10 01:55:00|1706.5|1706.2|1706|1705.7|1706.8|1706.5|1705.7|1705.4|82
1604973600000|2020-11-10 02:00:00|1705.9|1705.6|1709.3|1709|1709.6|1709.3|1705.9|1705.6|121
1604973900000|2020-11-10 02:05:00|1709.2|1708.9|1709.5|1709.2|1709.7|1709.4|1707.8|1707.5|118
1604974200000|2020-11-10 02:10:00|1709.7|1709.4|1708.1|1707.8|1709.8|1709.5|1707.8|1707.5|87
1604974500000|2020-11-10 02:15:00|1707.6|1707.3|1709|1708.7|1709.2|1708.9|1707.6|1707.3|154
1604974800000|2020-11-10 02:20:00|1708.7|1708.4|1708.1|1707.8|1709.3|1709|1707.4|1707.1|268
1604975100000|2020-11-10 02:25:00|1708.2|1707.9|1707.8|1707.5|1708.8|1708.5|1706.8|1706.5|287
1604975400000|2020-11-10 02:30:00|1707.7|1707.4|1708.8|1708.5|1709.2|1708.9|1707.6|1707.3|201
1604975700000|2020-11-10 02:35:00|1708.7|1708.4|1705.3|1705|1708.7|1708.4|1704.6|1704.3|415
1604976000000|2020-11-10 02:40:00|1705.4|1705.1|1703.9|1703.6|1706.4|1706.1|1703.4|1703.1|231
1604976300000|2020-11-10 02:45:00|1704.1|1703.8|1704.5|1704.2|1704.5|1704.2|1703|1702.7|258
1604976600000|2020-11-10 02:50:00|1704.2|1703.9|1700.5|1700.2|1705.1|1704.8|1700|1699.7|348
1604976900000|2020-11-10 02:55:00|1700.6|1700.3|1697.1|1696.8|1700.9|1700.6|1697.1|1696.8|268
1604977200000|2020-11-10 03:00:00|1696.9|1696.6|1698.4|1698.1|1700.6|1700.3|1696.7|1696.4|499
1604977500000|2020-11-10 03:05:00|1698.6|1698.3|1699.2|1698.9|1699.8|1699.5|1698.6|1698.3|204
1604977800000|2020-11-10 03:10:00|1699.4|1699.1|1700.6|1700.3|1700.9|1700.6|1698.6|1698.3|261
1604978100000|2020-11-10 03:15:00|1700.7|1700.4|1699.7|1699.4|1701|1700.7|1698.5|1698.2|319
1604978400000|2020-11-10 03:20:00|1699.5|1699.2|1699.2|1698.9|1700.9|1700.6|1699.2|1698.9|143
1604978700000|2020-11-10 03:25:00|1699.1|1698.8|1699.8|1699.5|1700.1|1699.8|1698.5|1698.2|60
1604979000000|2020-11-10 03:30:00|1699.5|1699.2|1698.2|1697.9|1700.2|1699.9|1698.2|1697.9|105
1604979300000|2020-11-10 03:35:00|1698.1|1697.8|1695.5|1695.2|1698.5|1698.2|1693.5|1693.2|396
1604979600000|2020-11-10 03:40:00|1695.8|1695.5|1697.3|1697|1697.8|1697.5|1695.6|1695.3|277
1604979900000|2020-11-10 03:45:00|1697.2|1696.9|1697.4|1697.1|1697.7|1697.4|1696.2|1695.9|296
1604980200000|2020-11-10 03:50:00|1697.5|1697.2|1697.3|1697|1697.9|1697.6|1695.9|1695.6|273
1604980500000|2020-11-10 03:55:00|1697.2|1696.9|1697.7|1697.4|1698.5|1698.2|1696.1|1695.8|167
1604980800000|2020-11-10 04:00:00|1698|1697.7|1697.4|1697.1|1698.8|1698.5|1697.2|1696.9|137
1604981100000|2020-11-10 04:05:00|1697.2|1696.9|1695.6|1695.3|1697.4|1697.1|1694.7|1694.4|163
1604981400000|2020-11-10 04:10:00|1696.1|1695.8|1695.6|1695.3|1696.4|1696.1|1694.9|1694.6|143
1604981700000|2020-11-10 04:15:00|1695.8|1695.5|1696.8|1696.5|1696.8|1696.5|1694.1|1693.8|229
1604982000000|2020-11-10 04:20:00|1696.6|1696.3|1695.5|1695.2|1697.2|1696.9|1695.4|1695.1|231
1604982300000|2020-11-10 04:25:00|1696|1695.7|1697.2|1696.9|1697.2|1696.9|1695.5|1695.2|196
1604982600000|2020-11-10 04:30:00|1697.5|1697.2|1697|1696.7|1698.2|1697.9|1696.9|1696.6|144
1604982900000|2020-11-10 04:35:00|1697.1|1696.8|1696.4|1696.1|1697.7|1697.4|1696.1|1695.8|126
1604983200000|2020-11-10 04:40:00|1696.3|1696|1695.6|1695.3|1697.2|1696.9|1695.2|1694.9|174
1604983500000|2020-11-10 04:45:00|1695.7|1695.4|1695|1694.7|1696.3|1696|1693.5|1693.2|201
1604983800000|2020-11-10 04:50:00|1695.4|1695.1|1695|1694.7|1696|1695.7|1694.8|1694.5|105
1604984100000|2020-11-10 04:55:00|1695.1|1694.8|1695.4|1695.1|1695.4|1695.1|1693.7|1693.4|100
1604984400000|2020-11-10 05:00:00|1695.6|1695.3|1696.8|1696.5|1696.9|1696.6|1695.2|1694.9|73
1604984700000|2020-11-10 05:05:00|1696.7|1696.4|1698.8|1698.5|1700.2|1699.9|1696|1695.7|244
1604985000000|2020-11-10 05:10:00|1699|1698.7|1698.8|1698.5|1699.4|1699.1|1697.9|1697.6|122
1604985300000|2020-11-10 05:15:00|1698.7|1698.4|1699.8|1699.5|1700.4|1700.1|1697.7|1697.4|171
1604985600000|2020-11-10 05:20:00|1699.7|1699.4|1703.4|1703.1|1705.2|1704.9|1699.6|1699.3|362
1604985900000|2020-11-10 05:25:00|1703.8|1703.5|1703.6|1703.3|1704.1|1703.8|1702.9|1702.6|187
1604986200000|2020-11-10 05:30:00|1703.8|1703.5|1702.5|1702.2|1704|1703.7|1702|1701.7|191
1604986500000|2020-11-10 05:35:00|1702.7|1702.4|1702|1701.7|1703.1|1702.8|1701.7|1701.4|121
1604986800000|2020-11-10 05:40:00|1701.9|1701.6|1700.1|1699.8|1702.1|1701.8|1700.1|1699.8|184
1604987100000|2020-11-10 05:45:00|1700.2|1699.9|1700.3|1700|1701.4|1701.1|1700.2|1699.9|90
1604987400000|2020-11-10 05:50:00|1699.9|1699.6|1700.4|1700.1|1700.8|1700.5|1699.7|1699.4|126
1604987700000|2020-11-10 05:55:00|1700.3|1700|1700.9|1700.6|1701.2|1700.9|1700|1699.7|153
1604988000000|2020-11-10 06:00:00|1700.7|1700.4|1701.9|1701.6|1703.5|1703.2|1700.5|1700.2|281
1604988300000|2020-11-10 06:05:00|1701.8|1701.5|1702.9|1702.6|1703.2|1702.9|1701.2|1700.9|88
1604988600000|2020-11-10 06:10:00|1702.8|1702.5|1702.5|1702.2|1703|1702.7|1702|1701.7|99
1604988900000|2020-11-10 06:15:00|1702.6|1702.3|1701.4|1701.1|1703|1702.7|1700.7|1700.4|187
1604989200000|2020-11-10 06:20:00|1701.5|1701.2|1701.4|1701.1|1702.3|1702|1701.3|1701|113
1604989500000|2020-11-10 06:25:00|1701.5|1701.2|1700.8|1700.5|1702.1|1701.8|1700.8|1700.5|99
1604989800000|2020-11-10 06:30:00|1701.1|1700.8|1702.7|1702.4|1702.9|1702.6|1700.8|1700.5|111
1604990100000|2020-11-10 06:35:00|1702.5|1702.2|1704.1|1703.8|1704.2|1703.9|1702.1|1701.8|126
1604990400000|2020-11-10 06:40:00|1704.2|1703.9|1707.7|1707.4|1707.8|1707.5|1704|1703.7|266
1604990700000|2020-11-10 06:45:00|1707.6|1707.3|1708.9|1708.6|1709.4|1709.1|1707.5|1707.2|274
1604991000000|2020-11-10 06:50:00|1708.8|1708.5|1711.2|1710.9|1711.7|1711.4|1708.8|1708.5|285
1604991300000|2020-11-10 06:55:00|1711.3|1711|1709.6|1709.3|1711.3|1711|1709.4|1709.1|215
1604991600000|2020-11-10 07:00:00|1710|1709.7|1716.1|1715.8|1716.7|1716.4|1710|1709.7|780
1604991900000|2020-11-10 07:05:00|1716.2|1715.9|1719.9|1719.6|1720.1|1719.8|1716|1715.7|786
1604992200000|2020-11-10 07:10:00|1719.8|1719.5|1719.7|1719.4|1721|1720.7|1719.3|1719|306
1604992500000|2020-11-10 07:15:00|1720|1719.7|1723.5|1723.2|1723.5|1723.2|1719.4|1719.1|390
1604992800000|2020-11-10 07:20:00|1723.4|1723.1|1724.3|1724|1724.7|1724.4|1721.7|1721.4|288
1604993100000|2020-11-10 07:25:00|1724.5|1724.2|1725.9|1725.6|1726.2|1725.9|1722.8|1722.5|333
1604993400000|2020-11-10 07:30:00|1725.7|1725.4|1723.5|1723.2|1728.7|1728.4|1723.5|1723.2|334
1604993700000|2020-11-10 07:35:00|1723.2|1722.9|1721.2|1720.9|1723.2|1722.9|1720.8|1720.5|212
1604994000000|2020-11-10 07:40:00|1721.8|1721.5|1722.6|1722.3|1723.3|1723|1721|1720.7|184
1604994300000|2020-11-10 07:45:00|1722.3|1722|1717.6|1717.3|1722.7|1722.4|1717.6|1717.3|450
1604994600000|2020-11-10 07:50:00|1717.5|1717.2|1717.7|1717.4|1718|1717.7|1716|1715.7|378
1604994900000|2020-11-10 07:55:00|1717.6|1717.3|1717|1716.7|1719|1718.7|1716.6|1716.3|191
1604995200000|2020-11-10 08:00:00|1716.6|1716.3|1723.3|1723|1725.2|1724.9|1716.6|1716.3|687
1604995500000|2020-11-10 08:05:00|1722.8|1722.5|1720.1|1719.8|1724.6|1724.3|1718.3|1718|697
1604995800000|2020-11-10 08:10:00|1720.2|1719.9|1718.4|1718.1|1720.2|1719.9|1716.4|1716.1|444
1604996100000|2020-11-10 08:15:00|1718.7|1718.4|1721.5|1721.2|1723.7|1723.4|1717.7|1717.4|246
1604996400000|2020-11-10 08:20:00|1721.6|1721.3|1725.2|1724.9|1725.6|1725.3|1721.6|1721.3|194
1604996700000|2020-11-10 08:25:00|1724.7|1724.4|1726.7|1726.4|1727.9|1727.6|1724|1723.7|298
1604997000000|2020-11-10 08:30:00|1726.3|1726|1719.9|1719.6|1726.3|1726|1719.1|1718.8|153
1604997300000|2020-11-10 08:35:00|1720.5|1720.2|1719.6|1719.3|1722|1721.7|1719.5|1719.2|489
1604997600000|2020-11-10 08:40:00|1719.8|1719.5|1720.8|1720.5|1723.2|1722.9|1719.8|1719.5|96
1604997900000|2020-11-10 08:45:00|1720.9|1720.6|1721.8|1721.5|1722.3|1722|1720.1|1719.8|144
1604998200000|2020-11-10 08:50:00|1721.9|1721.6|1720.4|1720.1|1723.3|1723|1720.3|1720|191
1604998500000|2020-11-10 08:55:00|1720.5|1720.2|1723.3|1723|1724.1|1723.8|1720.2|1719.9|135
1604998800000|2020-11-10 09:00:00|1723.1|1722.8|1728|1727.7|1728.5|1728.2|1722.4|1722.1|376
1604999100000|2020-11-10 09:05:00|1727.8|1727.5|1728.8|1728.5|1728.8|1728.5|1724.8|1724.5|393
1604999400000|2020-11-10 09:10:00|1728.9|1728.6|1729.7|1729.4|1731.4|1731.1|1728.5|1728.2|331
1604999700000|2020-11-10 09:15:00|1729.9|1729.6|1730|1729.7|1731.2|1730.9|1728.3|1728|242
1605000000000|2020-11-10 09:20:00|1729.9|1729.6|1737.3|1737|1737.3|1737|1729.5|1729.2|701
1605000300000|2020-11-10 09:25:00|1737.2|1736.9|1738.9|1738.6|1739.2|1738.9|1734.8|1734.5|515
1605000600000|2020-11-10 09:30:00|1738.7|1738.4|1737.8|1737.5|1740.3|1740|1736.5|1736.2|463
1605000900000|2020-11-10 09:35:00|1737.7|1737.4|1739.2|1738.9|1739.2|1738.9|1734.6|1734.3|489
1605001200000|2020-11-10 09:40:00|1738.8|1738.5|1734.9|1734.6|1741.4|1741.1|1734.3|1734|382
1605001500000|2020-11-10 09:45:00|1735.1|1734.8|1741.2|1740.9|1742.6|1742.3|1734.5|1734.2|289
1605001800000|2020-11-10 09:50:00|1741.7|1741.4|1739.8|1739.5|1741.7|1741.4|1737.2|1736.9|118
1605002100000|2020-11-10 09:55:00|1740.1|1739.8|1741|1740.7|1741.9|1741.6|1739.6|1739.3|140
1605002400000|2020-11-10 10:00:00|1740.9|1740.6|1742.3|1742|1743.6|1743.3|1740.7|1740.4|306
1605002700000|2020-11-10 10:05:00|1742.5|1742.2|1739.5|1739.2|1742.6|1742.3|1738.8|1738.5|421
1605003000000|2020-11-10 10:10:00|1739.4|1739.1|1736.7|1736.4|1739.9|1739.6|1735.8|1735.5|436
1605003300000|2020-11-10 10:15:00|1736.9|1736.6|1735.3|1735|1737.3|1737|1735.3|1735|205
1605003600000|2020-11-10 10:20:00|1735.4|1735.1|1735.4|1735.1|1736.7|1736.4|1732.4|1732.1|393
1605003900000|2020-11-10 10:25:00|1735.5|1735.2|1735.8|1735.5|1738.8|1738.5|1733.1|1732.8|427
1605004200000|2020-11-10 10:30:00|1735.7|1735.4|1740.3|1740|1740.6|1740.3|1734.2|1733.9|332
1605004500000|2020-11-10 10:35:00|1740.6|1740.3|1741.4|1741.1|1744.1|1743.8|1739.6|1739.3|482
1605004800000|2020-11-10 10:40:00|1742|1741.7|1739.2|1738.9|1742.5|1742.2|1737|1736.7|256
1605005100000|2020-11-10 10:45:00|1739.7|1739.4|1735.8|1735.5|1740.3|1740|1735.5|1735.2|113
1605005400000|2020-11-10 10:50:00|1735.9|1735.6|1737.2|1736.9|1737.2|1736.9|1733.5|1733.2|141
1605005700000|2020-11-10 10:55:00|1737.4|1737.1|1736.1|1735.8|1738.5|1738.2|1735.5|1735.2|180
1605006000000|2020-11-10 11:00:00|1736|1735.7|1734.9|1734.6|1736.1|1735.8|1732.1|1731.8|398
1605006300000|2020-11-10 11:05:00|1734.5|1734.2|1736.1|1735.8|1736.5|1736.2|1734.5|1734.2|172
1605006600000|2020-11-10 11:10:00|1735.7|1735.4|1738.8|1738.5|1738.8|1738.5|1735.2|1734.9|173
1605006900000|2020-11-10 11:15:00|1738.6|1738.3|1737.9|1737.6|1740.6|1740.3|1737.2|1736.9|249
1605007200000|2020-11-10 11:20:00|1738|1737.7|1739|1738.7|1739|1738.7|1736.3|1736|182
1605007500000|2020-11-10 11:25:00|1739.1|1738.8|1743.6|1743.3|1743.8|1743.5|1739.1|1738.8|273
1605007800000|2020-11-10 11:30:00|1743.3|1743|1748.6|1748.3|1748.9|1748.6|1742.3|1742|278
1605008100000|2020-11-10 11:35:00|1748.9|1748.6|1745.5|1745.2|1750.3|1750|1745.3|1745|407
1605008400000|2020-11-10 11:40:00|1745.7|1745.4|1741.8|1741.5|1748|1747.7|1741.5|1741.2|354
1605008700000|2020-11-10 11:45:00|1741.7|1741.4|1739.5|1739.2|1745.9|1745.6|1737.4|1737.1|310
1605009000000|2020-11-10 11:50:00|1739.2|1738.9|1737.5|1737.2|1739.2|1738.9|1733.5|1733.2|770
1605009300000|2020-11-10 11:55:00|1737.4|1737.1|1739.6|1739.3|1739.6|1739.3|1734.2|1733.9|630
1605009600000|2020-11-10 12:00:00|1739|1738.7|1735.2|1734.9|1739.1|1738.8|1734.8|1734.5|225
1605009900000|2020-11-10 12:05:00|1735.5|1735.2|1734.1|1733.8|1738.4|1738.1|1733|1732.7|229
1605010200000|2020-11-10 12:10:00|1733.8|1733.5|1735.5|1735.2|1736.1|1735.8|1733.3|1733|126
1605010500000|2020-11-10 12:15:00|1734.6|1734.3|1734.1|1733.8|1735|1734.7|1733.5|1733.2|96
1605010800000|2020-11-10 12:20:00|1733.8|1733.5|1728.7|1728.4|1733.9|1733.6|1728.6|1728.3|255
1605011100000|2020-11-10 12:25:00|1728.8|1728.5|1733.8|1733.5|1734.7|1734.4|1728.7|1728.4|227
1605011400000|2020-11-10 12:30:00|1734.1|1733.8|1732.1|1731.8|1735.8|1735.5|1731.4|1731.1|300
1605011700000|2020-11-10 12:35:00|1732.2|1731.9|1731.5|1731.2|1733.2|1732.9|1730.2|1729.9|242
1605012000000|2020-11-10 12:40:00|1731.7|1731.4|1731.6|1731.3|1734.3|1734|1731.6|1731.3|167
1605012300000|2020-11-10 12:45:00|1731.8|1731.5|1729.5|1729.2|1732.2|1731.9|1728.7|1728.4|369
1605012600000|2020-11-10 12:50:00|1729.3|1729|1730.1|1729.8|1731|1730.7|1729|1728.7|175
1605012900000|2020-11-10 12:55:00|1730|1729.7|1727.7|1727.4|1730|1729.7|1727.3|1727|300
1605013200000|2020-11-10 13:00:00|1728.3|1728|1731.7|1731.4|1732.1|1731.8|1728|1727.7|503
1605013500000|2020-11-10 13:05:00|1731.4|1731.1|1733|1732.7|1735.1|1734.8|1730.3|1730|485
1605013800000|2020-11-10 13:10:00|1733.1|1732.8|1734.2|1733.9|1735|1734.7|1731.4|1731.1|250
1605014100000|2020-11-10 13:15:00|1734|1733.7|1735.7|1735.4|1736.4|1736.1|1733.2|1732.9|324
1605014400000|2020-11-10 13:20:00|1735.4|1735.1|1733.3|1733|1735.6|1735.3|1733.1|1732.8|227
1605014700000|2020-11-10 13:25:00|1733.7|1733.4|1735.8|1735.5|1736.4|1736.1|1733.7|1733.4|263
1605015000000|2020-11-10 13:30:00|1735.7|1735.4|1732.4|1732.1|1736.7|1736.4|1732.1|1731.8|396
1605015300000|2020-11-10 13:35:00|1732.3|1732|1731|1730.7|1733.6|1733.3|1729.8|1729.5|332
1605015600000|2020-11-10 13:40:00|1731.3|1731|1730.6|1730.3|1731.8|1731.5|1729.1|1728.8|344
1605015900000|2020-11-10 13:45:00|1730.4|1730.1|1730.3|1730|1731.6|1731.3|1729.1|1728.8|404
1605016200000|2020-11-10 13:50:00|1730.6|1730.3|1729.8|1729.5|1732|1731.7|1729.8|1729.5|488
1605016500000|2020-11-10 13:55:00|1729.6|1729.3|1728.7|1728.4|1730.9|1730.6|1727.1|1726.8|452
1605016800000|2020-11-10 14:00:00|1728.5|1728.2|1727.3|1727|1729.5|1729.2|1726.9|1726.6|351
1605017100000|2020-11-10 14:05:00|1727.5|1727.2|1728.5|1728.2|1731.2|1730.9|1726.5|1726.2|685
1605017400000|2020-11-10 14:10:00|1728.3|1728|1726.4|1726.1|1730.6|1730.3|1726.1|1725.8|547
1605017700000|2020-11-10 14:15:00|1726|1725.7|1722.3|1722|1727.3|1727|1720.7|1720.4|908
1605018000000|2020-11-10 14:20:00|1722.2|1721.9|1721.6|1721.3|1724.6|1724.3|1718|1717.7|825
1605018300000|2020-11-10 14:25:00|1721.5|1721.2|1721.9|1721.6|1722|1721.7|1717.5|1717.2|962
1605018600000|2020-11-10 14:30:00|1721.7|1721.4|1715.2|1714.9|1721.9|1721.6|1712.2|1711.9|6690
1605018900000|2020-11-10 14:35:00|1714.8|1714.5|1716.1|1715.8|1721.5|1721.2|1711.1|1710.8|5748
1605019200000|2020-11-10 14:40:00|1716.3|1716|1711.2|1710.9|1717.3|1717|1709.5|1709.2|3387
1605019500000|2020-11-10 14:45:00|1711.1|1710.8|1716.7|1716.4|1717.7|1717.4|1710.6|1710.3|2907
1605019800000|2020-11-10 14:50:00|1716.9|1716.6|1718.1|1717.8|1722.3|1722|1715.9|1715.6|2479
1605020100000|2020-11-10 14:55:00|1717.9|1717.6|1724.6|1724.3|1725.2|1724.9|1717.4|1717.1|3227
1605020400000|2020-11-10 15:00:00|1724.5|1724.2|1724|1723.7|1724.5|1724.2|1719|1718.7|2598
1605020700000|2020-11-10 15:05:00|1723.9|1723.6|1723.1|1722.8|1723.9|1723.6|1720.2|1719.9|1767
1605021000000|2020-11-10 15:10:00|1723.4|1723.1|1720.4|1720.1|1725.9|1725.6|1719.5|1719.2|1654
1605021300000|2020-11-10 15:15:00|1720.1|1719.8|1721.5|1721.2|1722.2|1721.9|1719|1718.7|1718
1605021600000|2020-11-10 15:20:00|1721.4|1721.1|1715.6|1715.3|1721.4|1721.1|1713.3|1713|3336
1605021900000|2020-11-10 15:25:00|1715.7|1715.4|1717.7|1717.4|1718.4|1718.1|1715.1|1714.8|1804
1605022200000|2020-11-10 15:30:00|1717.4|1717.1|1714.9|1714.6|1718.1|1717.8|1713.4|1713.1|2483
1605022500000|2020-11-10 15:35:00|1715|1714.7|1709.1|1708.8|1715.8|1715.5|1708.5|1708.2|2778
1605022800000|2020-11-10 15:40:00|1709|1708.7|1708.1|1707.8|1710.8|1710.5|1704.8|1704.5|2354
1605023100000|2020-11-10 15:45:00|1707.7|1707.4|1708.7|1708.4|1709.6|1709.3|1706.1|1705.8|2122
1605023400000|2020-11-10 15:50:00|1708.6|1708.3|1709.9|1709.6|1710.7|1710.4|1707.2|1706.9|2127
1605023700000|2020-11-10 15:55:00|1709.8|1709.5|1711.2|1710.9|1713.6|1713.3|1709.5|1709.2|1853
1605024000000|2020-11-10 16:00:00|1711|1710.7|1719.1|1718.8|1719.2|1718.9|1711|1710.7|2484
1605024300000|2020-11-10 16:05:00|1719.2|1718.9|1720.5|1720.2|1721.8|1721.5|1718.6|1718.3|1758
1605024600000|2020-11-10 16:10:00|1720.3|1720|1722.8|1722.5|1723.7|1723.4|1720.1|1719.8|1723
1605024900000|2020-11-10 16:15:00|1722.9|1722.6|1723.1|1722.8|1724|1723.7|1721.6|1721.3|1769
1605025200000|2020-11-10 16:20:00|1723.2|1722.9|1722|1721.7|1723.6|1723.3|1720.8|1720.5|1497
1605025500000|2020-11-10 16:25:00|1722.2|1721.9|1725.5|1725.2|1726.4|1726.1|1721.8|1721.5|1774
1605025800000|2020-11-10 16:30:00|1725.4|1725.1|1726.3|1726|1727.4|1727.1|1725|1724.7|2071
1605026100000|2020-11-10 16:35:00|1725.9|1725.6|1724.9|1724.6|1726.9|1726.6|1724.1|1723.8|1146
1605026400000|2020-11-10 16:40:00|1725|1724.7|1726.6|1726.3|1728.2|1727.9|1724.1|1723.8|1162
1605026700000|2020-11-10 16:45:00|1726.8|1726.5|1726.9|1726.6|1728|1727.7|1725.9|1725.6|943
1605027000000|2020-11-10 16:50:00|1726.8|1726.5|1726.1|1725.8|1727|1726.7|1724.7|1724.4|1193
1605027300000|2020-11-10 16:55:00|1726.3|1726|1725.4|1725.1|1727.7|1727.4|1725.4|1725.1|921
1605027600000|2020-11-10 17:00:00|1725.3|1725|1731.1|1730.8|1731.6|1731.3|1725.1|1724.8|1677
1605027900000|2020-11-10 17:05:00|1731.2|1730.9|1731.5|1731.2|1733.2|1732.9|1730.7|1730.4|1496
1605028200000|2020-11-10 17:10:00|1731.4|1731.1|1733.5|1733.2|1733.7|1733.4|1731.2|1730.9|1199
1605028500000|2020-11-10 17:15:00|1733.7|1733.4|1733.2|1732.9|1734.2|1733.9|1732.2|1731.9|1549
1605028800000|2020-11-10 17:20:00|1733.1|1732.8|1733.2|1732.9|1735.2|1734.9|1732.8|1732.5|1410
1605029100000|2020-11-10 17:25:00|1733.4|1733.1|1730.9|1730.6|1733.6|1733.3|1730.5|1730.2|1025
1605029400000|2020-11-10 17:30:00|1730.8|1730.5|1731.2|1730.9|1732.6|1732.3|1729.8|1729.5|941
1605029700000|2020-11-10 17:35:00|1731.1|1730.8|1730.6|1730.3|1731.7|1731.4|1729.3|1729|1251
1605030000000|2020-11-10 17:40:00|1730.7|1730.4|1733|1732.7|1734|1733.7|1730.4|1730.1|1672
1605030300000|2020-11-10 17:45:00|1733.2|1732.9|1735.7|1735.4|1736.3|1736|1732.9|1732.6|1363
1605030600000|2020-11-10 17:50:00|1735.6|1735.3|1735.7|1735.4|1737.2|1736.9|1734.7|1734.4|826
1605030900000|2020-11-10 17:55:00|1735.6|1735.3|1735.3|1735|1737.2|1736.9|1734.5|1734.2|661
1605031200000|2020-11-10 18:00:00|1735.5|1735.2|1736.1|1735.8|1737.6|1737.3|1735.3|1735|609
1605031500000|2020-11-10 18:05:00|1736.2|1735.9|1734.4|1734.1|1736.2|1735.9|1733.5|1733.2|741
1605031800000|2020-11-10 18:10:00|1734.6|1734.3|1733.2|1732.9|1735.1|1734.8|1732.7|1732.4|765
1605032100000|2020-11-10 18:15:00|1733.1|1732.8|1733.2|1732.9|1734.7|1734.4|1732.5|1732.2|1152
1605032400000|2020-11-10 18:20:00|1733.3|1733|1729.9|1729.6|1734.1|1733.8|1729.9|1729.6|1134
1605032700000|2020-11-10 18:25:00|1730|1729.7|1729.1|1728.8|1731.2|1730.9|1728.8|1728.5|1140
1605033000000|2020-11-10 18:30:00|1729|1728.7|1726.4|1726.1|1729.1|1728.8|1726|1725.7|879
1605033300000|2020-11-10 18:35:00|1726.5|1726.2|1730.2|1729.9|1731.2|1730.9|1726|1725.7|1124
1605033600000|2020-11-10 18:40:00|1730.3|1730|1731.2|1730.9|1731.3|1731|1729.2|1728.9|723
1605033900000|2020-11-10 18:45:00|1731.3|1731|1729.4|1729.1|1731.5|1731.2|1729.2|1728.9|1160
1605034200000|2020-11-10 18:50:00|1729.5|1729.2|1731.5|1731.2|1731.7|1731.4|1729.5|1729.2|730
1605034500000|2020-11-10 18:55:00|1731.4|1731.1|1734.6|1734.3|1735.4|1735.1|1730.9|1730.6|1611
1605034800000|2020-11-10 19:00:00|1734.5|1734.2|1735.1|1734.8|1735.9|1735.6|1733.9|1733.6|1618
1605035100000|2020-11-10 19:05:00|1735|1734.7|1735.8|1735.5|1736.1|1735.8|1734|1733.7|1237
1605035400000|2020-11-10 19:10:00|1736|1735.7|1732.9|1732.6|1736.1|1735.8|1730.7|1730.4|1160
1605035700000|2020-11-10 19:15:00|1732.7|1732.4|1733.6|1733.3|1733.8|1733.5|1730.4|1730.1|1321
1605036000000|2020-11-10 19:20:00|1733.5|1733.2|1736.6|1736.3|1737.3|1737|1732.7|1732.4|1472
1605036300000|2020-11-10 19:25:00|1737|1736.7|1734.1|1733.8|1738.6|1738.3|1731.8|1731.5|1279
1605036600000|2020-11-10 19:30:00|1734|1733.7|1736.1|1735.8|1737.7|1737.4|1734|1733.7|872
1605036900000|2020-11-10 19:35:00|1735.9|1735.6|1736.7|1736.4|1738.7|1738.4|1733.4|1733.1|1210
1605037200000|2020-11-10 19:40:00|1736.5|1736.2|1737.4|1737.1|1739.6|1739.3|1734.6|1734.3|1637
1605037500000|2020-11-10 19:45:00|1737.5|1737.2|1737.2|1736.9|1738.5|1738.2|1736.2|1735.9|1357
1605037800000|2020-11-10 19:50:00|1736.9|1736.6|1739.3|1739|1740.5|1740.2|1736.5|1736.2|1377
1605038100000|2020-11-10 19:55:00|1739|1738.7|1739.7|1739.4|1741.1|1740.8|1738.7|1738.4|839
1605038400000|2020-11-10 20:00:00|1739.5|1739.2|1739.5|1739.2|1740.9|1740.6|1739|1738.7|1043
1605038700000|2020-11-10 20:05:00|1739.6|1739.3|1738|1737.7|1740.4|1740.1|1737.3|1737|825
1605039000000|2020-11-10 20:10:00|1738.1|1737.8|1737.5|1737.2|1740|1739.7|1736.7|1736.4|979
1605039300000|2020-11-10 20:15:00|1737.4|1737.1|1740.9|1740.6|1741.4|1741.1|1737.2|1736.9|1226
1605039600000|2020-11-10 20:20:00|1741.2|1740.9|1740.6|1740.3|1742.5|1742.2|1739.7|1739.4|1070
1605039900000|2020-11-10 20:25:00|1740.7|1740.4|1739.4|1739.1|1740.7|1740.4|1739.1|1738.8|1247
1605040200000|2020-11-10 20:30:00|1739.5|1739.2|1738.4|1738.1|1739.9|1739.6|1736.9|1736.6|1500
1605040500000|2020-11-10 20:35:00|1738.3|1738|1734|1733.7|1739.3|1739|1733.8|1733.5|1252
1605040800000|2020-11-10 20:40:00|1734.1|1733.8|1734.2|1733.9|1737.3|1737|1733.1|1732.8|2357
1605041100000|2020-11-10 20:45:00|1734.4|1734.1|1733.5|1733.2|1736.3|1736|1733|1732.7|2178
1605041400000|2020-11-10 20:50:00|1733.4|1733.1|1733.1|1732.8|1735.5|1735.2|1731.3|1731|3238
1605041700000|2020-11-10 20:55:00|1733.2|1732.9|1736|1735.7|1736|1735.7|1730.4|1730.1|10843
1605042000000|2020-11-10 21:00:00|1735.4|1735.1|1735.5|1735.2|1736.5|1736.2|1733.4|1733.1|4201
1605042300000|2020-11-10 21:05:00|1735.7|1735.4|1735.7|1735.4|1737.9|1737.6|1734.5|1734.2|2196
1605042600000|2020-11-10 21:10:00|1735.8|1735.5|1737.6|1736.8|1737.6|1737|1735.2|1734.9|1378
1605042900000|2020-11-10 21:15:00|1737.5|1736.7|1737.1|1736.3|1737.6|1736.8|1737|1736.2|0
1605043200000|2020-11-10 21:20:00|1737.2|1736.4|1737.1|1736.3|1737.2|1736.4|1736.9|1736.1|0
1605043500000|2020-11-10 21:25:00|1737|1736.2|1736.8|1736|1737.1|1736.3|1736.4|1735.6|0
1605043800000|2020-11-10 21:30:00|1736.7|1735.9|1735.1|1734.8|1736.7|1736.3|1734.7|1734.4|360
1605044100000|2020-11-10 21:35:00|1735.2|1734.9|1735.2|1734.9|1735.8|1735.5|1734.8|1734.5|207
1605044400000|2020-11-10 21:40:00|1735.3|1735|1735.8|1735.5|1735.9|1735.6|1735.2|1734.9|84
1605044700000|2020-11-10 21:45:00|1735.7|1735.4|1735.2|1734.9|1735.9|1735.6|1735|1734.7|94
1605045000000|2020-11-10 21:50:00|1735.5|1735.2|1734.5|1734.2|1735.6|1735.3|1734.3|1734|96
1605045300000|2020-11-10 21:55:00|1734.2|1733.9|1736.3|1735.5|1737.1|1736.8|1734.1|1733.8|304
1605045600000|2020-11-10 22:00:00|1736.1|1735.3|1736.1|1735.3|1736.2|1735.4|1736.1|1735.3|0
1605045900000|2020-11-10 22:05:00|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|0
1605046200000|2020-11-10 22:10:00|1736.1|1735.3|1736.1|1735.3|1736.2|1735.4|1736|1735.2|0
1605046500000|2020-11-10 22:15:00|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|0
1605046800000|2020-11-10 22:20:00|1736.3|1735.5|1736.3|1735.5|1736.3|1735.5|1736.3|1735.5|0
1605047100000|2020-11-10 22:25:00|1736.4|1735.6|1736.3|1735.5|1736.5|1735.7|1736.1|1735.3|0
1605047400000|2020-11-10 22:30:00|1736.2|1735.4|1736.1|1735.3|1736.3|1735.5|1736.1|1735.3|0
1605047700000|2020-11-10 22:35:00|1736|1735.2|1736|1735.2|1736.1|1735.3|1735.9|1735.1|0
1605048000000|2020-11-10 22:40:00|1735.8|1735|1735.9|1735.1|1736.2|1735.4|1735.8|1735|0
1605048300000|2020-11-10 22:45:00|1736|1735.2|1735.8|1735|1736|1735.2|1735.8|1735|0
1605048600000|2020-11-10 22:50:00|1735.7|1734.9|1735.7|1734.9|1735.8|1735|1735.6|1734.8|0
1605048900000|2020-11-10 22:55:00|1735.8|1735|1736|1735.2|1736.4|1735.6|1735.8|1735|0
1605049200000|2020-11-10 23:00:00|1736.2|1735.9|1737.7|1737.4|1738.8|1738.5|1735.9|1735.6|226
1605049500000|2020-11-10 23:05:00|1737.2|1736.9|1739.2|1738.9|1739.6|1739.3|1736.8|1736.5|154
1605049800000|2020-11-10 23:10:00|1738.9|1738.6|1738|1737.7|1739.6|1739.3|1737.7|1737.4|99
1605050100000|2020-11-10 23:15:00|1738.1|1737.8|1737.9|1737.6|1738.4|1738.1|1736.9|1736.6|59
1605050400000|2020-11-10 23:20:00|1738|1737.7|1736.7|1736.4|1738.2|1737.9|1735.8|1735.5|140
1605050700000|2020-11-10 23:25:00|1737.4|1737.1|1737.3|1737|1737.9|1737.6|1736.9|1736.6|141
1605051000000|2020-11-10 23:30:00|1737.2|1736.9|1734.5|1734.2|1737.2|1736.9|1734.1|1733.8|90
1605051300000|2020-11-10 23:35:00|1734.6|1734.3|1735.3|1735|1735.8|1735.5|1734.4|1734.1|42
1605051600000|2020-11-10 23:40:00|1734.9|1734.6|1735.8|1735.5|1736.1|1735.8|1734.9|1734.6|76
1605051900000|2020-11-10 23:45:00|1735.5|1735.2|1736.1|1735.8|1737.1|1736.8|1735.4|1735.1|30
1605052200000|2020-11-10 23:50:00|1735.8|1735.5|1733.6|1733.3|1735.8|1735.5|1733.2|1732.9|91
1605052500000|2020-11-10 23:55:00|1733.3|1733|1731.7|1731.4|1733.7|1733.4|1730.9|1730.6|188
1604966400000|2020-11-10 00:00:00|1708|1707.7|1710.5|1710.2|1711.5|1711.2|1706.5|1706.2|214
1604966700000|2020-11-10 00:05:00|1710.6|1710.3|1709|1708.7|1710.9|1710.6|1707.7|1707.4|104
1604967000000|2020-11-10 00:10:00|1709.3|1709|1708.3|1708|1709.3|1709|1706.9|1706.6|117
1604967300000|2020-11-10 00:15:00|1707.8|1707.5|1702.7|1702.4|1708|1707.7|1702.3|1702|391
1604967600000|2020-11-10 00:20:00|1702.9|1702.6|1700.4|1700.1|1704|1703.7|1699.8|1699.5|663
1604967900000|2020-11-10 00:25:00|1700|1699.7|1699.7|1699.4|1701.2|1700.9|1699.4|1699.1|472
1604968200000|2020-11-10 00:30:00|1699.5|1699.2|1700.8|1700.5|1701|1700.7|1697.9|1697.6|283
1604968500000|2020-11-10 00:35:00|1701.3|1701|1702.2|1701.9|1702.9|1702.6|1700.8|1700.5|184
1604968800000|2020-11-10 00:40:00|1702.4|1702.1|1702|1701.7|1703.7|1703.4|1701.9|1701.6|124
1604969100000|2020-11-10 00:45:00|1702.1|1701.8|1702.6|1702.3|1703.2|1702.9|1701.9|1701.6|118
1604969400000|2020-11-10 00:50:00|1702.8|1702.5|1703.2|1702.9|1704|1703.7|1702.1|1701.8|185
1604969700000|2020-11-10 00:55:00|1703.5|1703.2|1703|1702.7|1703.7|1703.4|1702.2|1701.9|122
1604970000000|2020-11-10 01:00:00|1702.9|1702.6|1704.2|1703.9|1705.1|1704.8|1702.7|1702.4|205
1604970300000|2020-11-10 01:05:00|1703.9|1703.6|1704|1703.7|1704.3|1704|1702.3|1702|185
1604970600000|2020-11-10 01:10:00|1704.2|1703.9|1702.9|1702.6|1704.4|1704.1|1702.6|1702.3|133
1604970900000|2020-11-10 01:15:00|1703.1|1702.8|1703.2|1702.9|1704.3|1704|1702.1|1701.8|340
1604971200000|2020-11-10 01:20:00|1703.3|1703|1703.5|1703.2|1704.2|1703.9|1702|1701.7|149
1604971500000|2020-11-10 01:25:00|1703.9|1703.6|1705|1704.7|1705.4|1705.1|1703.8|1703.5|114
1604971800000|2020-11-10 01:30:00|1705.1|1704.8|1706.8|1706.5|1707.3|1707|1704.3|1704|251
1604972100000|2020-11-10 01:35:00|1706.7|1706.4|1705.2|1704.9|1708.1|1707.8|1705.1|1704.8|168
1604972400000|2020-11-10 01:40:00|1705.3|1705|1706.9|1706.6|1707.1|1706.8|1705|1704.7|97
1604972700000|2020-11-10 01:45:00|1706.6|1706.3|1706.3|1706|1707.2|1706.9|1705.4|1705.1|170
1604973000000|2020-11-10 01:50:00|1706.1|1705.8|1706.4|1706.1|1707.2|1706.9|1705.9|1705.6|75
1604973300000|2020-11-10 01:55:00|1706.5|1706.2|1706|1705.7|1706.8|1706.5|1705.7|1705.4|82
1604973600000|2020-11-10 02:00:00|1705.9|1705.6|1709.3|1709|1709.6|1709.3|1705.9|1705.6|121
1604973900000|2020-11-10 02:05:00|1709.2|1708.9|1709.5|1709.2|1709.7|1709.4|1707.8|1707.5|118
1604974200000|2020-11-10 02:10:00|1709.7|1709.4|1708.1|1707.8|1709.8|1709.5|1707.8|1707.5|87
1604974500000|2020-11-10 02:15:00|1707.6|1707.3|1709|1708.7|1709.2|1708.9|1707.6|1707.3|154
1604974800000|2020-11-10 02:20:00|1708.7|1708.4|1708.1|1707.8|1709.3|1709|1707.4|1707.1|268
1604975100000|2020-11-10 02:25:00|1708.2|1707.9|1707.8|1707.5|1708.8|1708.5|1706.8|1706.5|287
1604975400000|2020-11-10 02:30:00|1707.7|1707.4|1708.8|1708.5|1709.2|1708.9|1707.6|1707.3|201
1604975700000|2020-11-10 02:35:00|1708.7|1708.4|1705.3|1705|1708.7|1708.4|1704.6|1704.3|415
1604976000000|2020-11-10 02:40:00|1705.4|1705.1|1703.9|1703.6|1706.4|1706.1|1703.4|1703.1|231
1604976300000|2020-11-10 02:45:00|1704.1|1703.8|1704.5|1704.2|1704.5|1704.2|1703|1702.7|258
1604976600000|2020-11-10 02:50:00|1704.2|1703.9|1700.5|1700.2|1705.1|1704.8|1700|1699.7|348
1604976900000|2020-11-10 02:55:00|1700.6|1700.3|1697.1|1696.8|1700.9|1700.6|1697.1|1696.8|268
1604977200000|2020-11-10 03:00:00|1696.9|1696.6|1698.4|1698.1|1700.6|1700.3|1696.7|1696.4|499
1604977500000|2020-11-10 03:05:00|1698.6|1698.3|1699.2|1698.9|1699.8|1699.5|1698.6|1698.3|204
1604977800000|2020-11-10 03:10:00|1699.4|1699.1|1700.6|1700.3|1700.9|1700.6|1698.6|1698.3|261
1604978100000|2020-11-10 03:15:00|1700.7|1700.4|1699.7|1699.4|1701|1700.7|1698.5|1698.2|319
1604978400000|2020-11-10 03:20:00|1699.5|1699.2|1699.2|1698.9|1700.9|1700.6|1699.2|1698.9|143
1604978700000|2020-11-10 03:25:00|1699.1|1698.8|1699.8|1699.5|1700.1|1699.8|1698.5|1698.2|60
1604979000000|2020-11-10 03:30:00|1699.5|1699.2|1698.2|1697.9|1700.2|1699.9|1698.2|1697.9|105
1604979300000|2020-11-10 03:35:00|1698.1|1697.8|1695.5|1695.2|1698.5|1698.2|1693.5|1693.2|396
1604979600000|2020-11-10 03:40:00|1695.8|1695.5|1697.3|1697|1697.8|1697.5|1695.6|1695.3|277
1604979900000|2020-11-10 03:45:00|1697.2|1696.9|1697.4|1697.1|1697.7|1697.4|1696.2|1695.9|296
1604980200000|2020-11-10 03:50:00|1697.5|1697.2|1697.3|1697|1697.9|1697.6|1695.9|1695.6|273
1604980500000|2020-11-10 03:55:00|1697.2|1696.9|1697.7|1697.4|1698.5|1698.2|1696.1|1695.8|167
1604980800000|2020-11-10 04:00:00|1698|1697.7|1697.4|1697.1|1698.8|1698.5|1697.2|1696.9|137
1604981100000|2020-11-10 04:05:00|1697.2|1696.9|1695.6|1695.3|1697.4|1697.1|1694.7|1694.4|163
1604981400000|2020-11-10 04:10:00|1696.1|1695.8|1695.6|1695.3|1696.4|1696.1|1694.9|1694.6|143
1604981700000|2020-11-10 04:15:00|1695.8|1695.5|1696.8|1696.5|1696.8|1696.5|1694.1|1693.8|229
1604982000000|2020-11-10 04:20:00|1696.6|1696.3|1695.5|1695.2|1697.2|1696.9|1695.4|1695.1|231
1604982300000|2020-11-10 04:25:00|1696|1695.7|1697.2|1696.9|1697.2|1696.9|1695.5|1695.2|196
1604982600000|2020-11-10 04:30:00|1697.5|1697.2|1697|1696.7|1698.2|1697.9|1696.9|1696.6|144
1604982900000|2020-11-10 04:35:00|1697.1|1696.8|1696.4|1696.1|1697.7|1697.4|1696.1|1695.8|126
1604983200000|2020-11-10 04:40:00|1696.3|1696|1695.6|1695.3|1697.2|1696.9|1695.2|1694.9|174
1604983500000|2020-11-10 04:45:00|1695.7|1695.4|1695|1694.7|1696.3|1696|1693.5|1693.2|201
1604983800000|2020-11-10 04:50:00|1695.4|1695.1|1695|1694.7|1696|1695.7|1694.8|1694.5|105
1604984100000|2020-11-10 04:55:00|1695.1|1694.8|1695.4|1695.1|1695.4|1695.1|1693.7|1693.4|100
1604984400000|2020-11-10 05:00:00|1695.6|1695.3|1696.8|1696.5|1696.9|1696.6|1695.2|1694.9|73
1604984700000|2020-11-10 05:05:00|1696.7|1696.4|1698.8|1698.5|1700.2|1699.9|1696|1695.7|244
1604985000000|2020-11-10 05:10:00|1699|1698.7|1698.8|1698.5|1699.4|1699.1|1697.9|1697.6|122
1604985300000|2020-11-10 05:15:00|1698.7|1698.4|1699.8|1699.5|1700.4|1700.1|1697.7|1697.4|171
1604985600000|2020-11-10 05:20:00|1699.7|1699.4|1703.4|1703.1|1705.2|1704.9|1699.6|1699.3|362
1604985900000|2020-11-10 05:25:00|1703.8|1703.5|1703.6|1703.3|1704.1|1703.8|1702.9|1702.6|187
1604986200000|2020-11-10 05:30:00|1703.8|1703.5|1702.5|1702.2|1704|1703.7|1702|1701.7|191
1604986500000|2020-11-10 05:35:00|1702.7|1702.4|1702|1701.7|1703.1|1702.8|1701.7|1701.4|121
1604986800000|2020-11-10 05:40:00|1701.9|1701.6|1700.1|1699.8|1702.1|1701.8|1700.1|1699.8|184
1604987100000|2020-11-10 05:45:00|1700.2|1699.9|1700.3|1700|1701.4|1701.1|1700.2|1699.9|90
1604987400000|2020-11-10 05:50:00|1699.9|1699.6|1700.4|1700.1|1700.8|1700.5|1699.7|1699.4|126
1604987700000|2020-11-10 05:55:00|1700.3|1700|1700.9|1700.6|1701.2|1700.9|1700|1699.7|153
1604988000000|2020-11-10 06:00:00|1700.7|1700.4|1701.9|1701.6|1703.5|1703.2|1700.5|1700.2|281
1604988300000|2020-11-10 06:05:00|1701.8|1701.5|1702.9|1702.6|1703.2|1702.9|1701.2|1700.9|88
1604988600000|2020-11-10 06:10:00|1702.8|1702.5|1702.5|1702.2|1703|1702.7|1702|1701.7|99
1604988900000|2020-11-10 06:15:00|1702.6|1702.3|1701.4|1701.1|1703|1702.7|1700.7|1700.4|187
1604989200000|2020-11-10 06:20:00|1701.5|1701.2|1701.4|1701.1|1702.3|1702|1701.3|1701|113
1604989500000|2020-11-10 06:25:00|1701.5|1701.2|1700.8|1700.5|1702.1|1701.8|1700.8|1700.5|99
1604989800000|2020-11-10 06:30:00|1701.1|1700.8|1702.7|1702.4|1702.9|1702.6|1700.8|1700.5|111
1604990100000|2020-11-10 06:35:00|1702.5|1702.2|1704.1|1703.8|1704.2|1703.9|1702.1|1701.8|126
1604990400000|2020-11-10 06:40:00|1704.2|1703.9|1707.7|1707.4|1707.8|1707.5|1704|1703.7|266
1604990700000|2020-11-10 06:45:00|1707.6|1707.3|1708.9|1708.6|1709.4|1709.1|1707.5|1707.2|274
1604991000000|2020-11-10 06:50:00|1708.8|1708.5|1711.2|1710.9|1711.7|1711.4|1708.8|1708.5|285
1604991300000|2020-11-10 06:55:00|1711.3|1711|1709.6|1709.3|1711.3|1711|1709.4|1709.1|215
1604991600000|2020-11-10 07:00:00|1710|1709.7|1716.1|1715.8|1716.7|1716.4|1710|1709.7|780
1604991900000|2020-11-10 07:05:00|1716.2|1715.9|1719.9|1719.6|1720.1|1719.8|1716|1715.7|786
1604992200000|2020-11-10 07:10:00|1719.8|1719.5|1719.7|1719.4|1721|1720.7|1719.3|1719|306
1604992500000|2020-11-10 07:15:00|1720|1719.7|1723.5|1723.2|1723.5|1723.2|1719.4|1719.1|390
1604992800000|2020-11-10 07:20:00|1723.4|1723.1|1724.3|1724|1724.7|1724.4|1721.7|1721.4|288
1604993100000|2020-11-10 07:25:00|1724.5|1724.2|1725.9|1725.6|1726.2|1725.9|1722.8|1722.5|333
1604993400000|2020-11-10 07:30:00|1725.7|1725.4|1723.5|1723.2|1728.7|1728.4|1723.5|1723.2|334
1604993700000|2020-11-10 07:35:00|1723.2|1722.9|1721.2|1720.9|1723.2|1722.9|1720.8|1720.5|212
1604994000000|2020-11-10 07:40:00|1721.8|1721.5|1722.6|1722.3|1723.3|1723|1721|1720.7|184
1604994300000|2020-11-10 07:45:00|1722.3|1722|1717.6|1717.3|1722.7|1722.4|1717.6|1717.3|450
1604994600000|2020-11-10 07:50:00|1717.5|1717.2|1717.7|1717.4|1718|1717.7|1716|1715.7|378
1604994900000|2020-11-10 07:55:00|1717.6|1717.3|1717|1716.7|1719|1718.7|1716.6|1716.3|191
1604995200000|2020-11-10 08:00:00|1716.6|1716.3|1723.3|1723|1725.2|1724.9|1716.6|1716.3|687
1604995500000|2020-11-10 08:05:00|1722.8|1722.5|1720.1|1719.8|1724.6|1724.3|1718.3|1718|697
1604995800000|2020-11-10 08:10:00|1720.2|1719.9|1718.4|1718.1|1720.2|1719.9|1716.4|1716.1|444
1604996100000|2020-11-10 08:15:00|1718.7|1718.4|1721.5|1721.2|1723.7|1723.4|1717.7|1717.4|246
1604996400000|2020-11-10 08:20:00|1721.6|1721.3|1725.2|1724.9|1725.6|1725.3|1721.6|1721.3|194
1604996700000|2020-11-10 08:25:00|1724.7|1724.4|1726.7|1726.4|1727.9|1727.6|1724|1723.7|298
1604997000000|2020-11-10 08:30:00|1726.3|1726|1719.9|1719.6|1726.3|1726|1719.1|1718.8|153
1604997300000|2020-11-10 08:35:00|1720.5|1720.2|1719.6|1719.3|1722|1721.7|1719.5|1719.2|489
1604997600000|2020-11-10 08:40:00|1719.8|1719.5|1720.8|1720.5|1723.2|1722.9|1719.8|1719.5|96
1604997900000|2020-11-10 08:45:00|1720.9|1720.6|1721.8|1721.5|1722.3|1722|1720.1|1719.8|144
1604998200000|2020-11-10 08:50:00|1721.9|1721.6|1720.4|1720.1|1723.3|1723|1720.3|1720|191
1604998500000|2020-11-10 08:55:00|1720.5|1720.2|1723.3|1723|1724.1|1723.8|1720.2|1719.9|135
1604998800000|2020-11-10 09:00:00|1723.1|1722.8|1728|1727.7|1728.5|1728.2|1722.4|1722.1|376
1604999100000|2020-11-10 09:05:00|1727.8|1727.5|1728.8|1728.5|1728.8|1728.5|1724.8|1724.5|393
1604999400000|2020-11-10 09:10:00|1728.9|1728.6|1729.7|1729.4|1731.4|1731.1|1728.5|1728.2|331
1604999700000|2020-11-10 09:15:00|1729.9|1729.6|1730|1729.7|1731.2|1730.9|1728.3|1728|242
1605000000000|2020-11-10 09:20:00|1729.9|1729.6|1737.3|1737|1737.3|1737|1729.5|1729.2|701
1605000300000|2020-11-10 09:25:00|1737.2|1736.9|1738.9|1738.6|1739.2|1738.9|1734.8|1734.5|515
1605000600000|2020-11-10 09:30:00|1738.7|1738.4|1737.8|1737.5|1740.3|1740|1736.5|1736.2|463
1605000900000|2020-11-10 09:35:00|1737.7|1737.4|1739.2|1738.9|1739.2|1738.9|1734.6|1734.3|489
1605001200000|2020-11-10 09:40:00|1738.8|1738.5|1734.9|1734.6|1741.4|1741.1|1734.3|1734|382
1605001500000|2020-11-10 09:45:00|1735.1|1734.8|1741.2|1740.9|1742.6|1742.3|1734.5|1734.2|289
1605001800000|2020-11-10 09:50:00|1741.7|1741.4|1739.8|1739.5|1741.7|1741.4|1737.2|1736.9|118
1605002100000|2020-11-10 09:55:00|1740.1|1739.8|1741|1740.7|1741.9|1741.6|1739.6|1739.3|140
1605002400000|2020-11-10 10:00:00|1740.9|1740.6|1742.3|1742|1743.6|1743.3|1740.7|1740.4|306
1605002700000|2020-11-10 10:05:00|1742.5|1742.2|1739.5|1739.2|1742.6|1742.3|1738.8|1738.5|421
1605003000000|2020-11-10 10:10:00|1739.4|1739.1|1736.7|1736.4|1739.9|1739.6|1735.8|1735.5|436
1605003300000|2020-11-10 10:15:00|1736.9|1736.6|1735.3|1735|1737.3|1737|1735.3|1735|205
1605003600000|2020-11-10 10:20:00|1735.4|1735.1|1735.4|1735.1|1736.7|1736.4|1732.4|1732.1|393
1605003900000|2020-11-10 10:25:00|1735.5|1735.2|1735.8|1735.5|1738.8|1738.5|1733.1|1732.8|427
1605004200000|2020-11-10 10:30:00|1735.7|1735.4|1740.3|1740|1740.6|1740.3|1734.2|1733.9|332
1605004500000|2020-11-10 10:35:00|1740.6|1740.3|1741.4|1741.1|1744.1|1743.8|1739.6|1739.3|482
1605004800000|2020-11-10 10:40:00|1742|1741.7|1739.2|1738.9|1742.5|1742.2|1737|1736.7|256
1605005100000|2020-11-10 10:45:00|1739.7|1739.4|1735.8|1735.5|1740.3|1740|1735.5|1735.2|113
1605005400000|2020-11-10 10:50:00|1735.9|1735.6|1737.2|1736.9|1737.2|1736.9|1733.5|1733.2|141
1605005700000|2020-11-10 10:55:00|1737.4|1737.1|1736.1|1735.8|1738.5|1738.2|1735.5|1735.2|180
1605006000000|2020-11-10 11:00:00|1736|1735.7|1734.9|1734.6|1736.1|1735.8|1732.1|1731.8|398
1605006300000|2020-11-10 11:05:00|1734.5|1734.2|1736.1|1735.8|1736.5|1736.2|1734.5|1734.2|172
1605006600000|2020-11-10 11:10:00|1735.7|1735.4|1738.8|1738.5|1738.8|1738.5|1735.2|1734.9|173
1605006900000|2020-11-10 11:15:00|1738.6|1738.3|1737.9|1737.6|1740.6|1740.3|1737.2|1736.9|249
1605007200000|2020-11-10 11:20:00|1738|1737.7|1739|1738.7|1739|1738.7|1736.3|1736|182
1605007500000|2020-11-10 11:25:00|1739.1|1738.8|1743.6|1743.3|1743.8|1743.5|1739.1|1738.8|273
1605007800000|2020-11-10 11:30:00|1743.3|1743|1748.6|1748.3|1748.9|1748.6|1742.3|1742|278
1605008100000|2020-11-10 11:35:00|1748.9|1748.6|1745.5|1745.2|1750.3|1750|1745.3|1745|407
1605008400000|2020-11-10 11:40:00|1745.7|1745.4|1741.8|1741.5|1748|1747.7|1741.5|1741.2|354
1605008700000|2020-11-10 11:45:00|1741.7|1741.4|1739.5|1739.2|1745.9|1745.6|1737.4|1737.1|310
1605009000000|2020-11-10 11:50:00|1739.2|1738.9|1737.5|1737.2|1739.2|1738.9|1733.5|1733.2|770
1605009300000|2020-11-10 11:55:00|1737.4|1737.1|1739.6|1739.3|1739.6|1739.3|1734.2|1733.9|630
1605009600000|2020-11-10 12:00:00|1739|1738.7|1735.2|1734.9|1739.1|1738.8|1734.8|1734.5|225
1605009900000|2020-11-10 12:05:00|1735.5|1735.2|1734.1|1733.8|1738.4|1738.1|1733|1732.7|229
1605010200000|2020-11-10 12:10:00|1733.8|1733.5|1735.5|1735.2|1736.1|1735.8|1733.3|1733|126
1605010500000|2020-11-10 12:15:00|1734.6|1734.3|1734.1|1733.8|1735|1734.7|1733.5|1733.2|96
1605010800000|2020-11-10 12:20:00|1733.8|1733.5|1728.7|1728.4|1733.9|1733.6|1728.6|1728.3|255
1605011100000|2020-11-10 12:25:00|1728.8|1728.5|1733.8|1733.5|1734.7|1734.4|1728.7|1728.4|227
1605011400000|2020-11-10 12:30:00|1734.1|1733.8|1732.1|1731.8|1735.8|1735.5|1731.4|1731.1|300
1605011700000|2020-11-10 12:35:00|1732.2|1731.9|1731.5|1731.2|1733.2|1732.9|1730.2|1729.9|242
1605012000000|2020-11-10 12:40:00|1731.7|1731.4|1731.6|1731.3|1734.3|1734|1731.6|1731.3|167
1605012300000|2020-11-10 12:45:00|1731.8|1731.5|1729.5|1729.2|1732.2|1731.9|1728.7|1728.4|369
1605012600000|2020-11-10 12:50:00|1729.3|1729|1730.1|1729.8|1731|1730.7|1729|1728.7|175
1605012900000|2020-11-10 12:55:00|1730|1729.7|1727.7|1727.4|1730|1729.7|1727.3|1727|300
1605013200000|2020-11-10 13:00:00|1728.3|1728|1731.7|1731.4|1732.1|1731.8|1728|1727.7|503
1605013500000|2020-11-10 13:05:00|1731.4|1731.1|1733|1732.7|1735.1|1734.8|1730.3|1730|485
1605013800000|2020-11-10 13:10:00|1733.1|1732.8|1734.2|1733.9|1735|1734.7|1731.4|1731.1|250
1605014100000|2020-11-10 13:15:00|1734|1733.7|1735.7|1735.4|1736.4|1736.1|1733.2|1732.9|324
1605014400000|2020-11-10 13:20:00|1735.4|1735.1|1733.3|1733|1735.6|1735.3|1733.1|1732.8|227
1605014700000|2020-11-10 13:25:00|1733.7|1733.4|1735.8|1735.5|1736.4|1736.1|1733.7|1733.4|263
1605015000000|2020-11-10 13:30:00|1735.7|1735.4|1732.4|1732.1|1736.7|1736.4|1732.1|1731.8|396
1605015300000|2020-11-10 13:35:00|1732.3|1732|1731|1730.7|1733.6|1733.3|1729.8|1729.5|332
1605015600000|2020-11-10 13:40:00|1731.3|1731|1730.6|1730.3|1731.8|1731.5|1729.1|1728.8|344
1605015900000|2020-11-10 13:45:00|1730.4|1730.1|1730.3|1730|1731.6|1731.3|1729.1|1728.8|404
1605016200000|2020-11-10 13:50:00|1730.6|1730.3|1729.8|1729.5|1732|1731.7|1729.8|1729.5|488
1605016500000|2020-11-10 13:55:00|1729.6|1729.3|1728.7|1728.4|1730.9|1730.6|1727.1|1726.8|452
1605016800000|2020-11-10 14:00:00|1728.5|1728.2|1727.3|1727|1729.5|1729.2|1726.9|1726.6|351
1605017100000|2020-11-10 14:05:00|1727.5|1727.2|1728.5|1728.2|1731.2|1730.9|1726.5|1726.2|685
1605017400000|2020-11-10 14:10:00|1728.3|1728|1726.4|1726.1|1730.6|1730.3|1726.1|1725.8|547
1605017700000|2020-11-10 14:15:00|1726|1725.7|1722.3|1722|1727.3|1727|1720.7|1720.4|908
1605018000000|2020-11-10 14:20:00|1722.2|1721.9|1721.6|1721.3|1724.6|1724.3|1718|1717.7|825
1605018300000|2020-11-10 14:25:00|1721.5|1721.2|1721.9|1721.6|1722|1721.7|1717.5|1717.2|962
1605018600000|2020-11-10 14:30:00|1721.7|1721.4|1715.2|1714.9|1721.9|1721.6|1712.2|1711.9|6690
1605018900000|2020-11-10 14:35:00|1714.8|1714.5|1716.1|1715.8|1721.5|1721.2|1711.1|1710.8|5748
1605019200000|2020-11-10 14:40:00|1716.3|1716|1711.2|1710.9|1717.3|1717|1709.5|1709.2|3387
1605019500000|2020-11-10 14:45:00|1711.1|1710.8|1716.7|1716.4|1717.7|1717.4|1710.6|1710.3|2907
1605019800000|2020-11-10 14:50:00|1716.9|1716.6|1718.1|1717.8|1722.3|1722|1715.9|1715.6|2479
1605020100000|2020-11-10 14:55:00|1717.9|1717.6|1724.6|1724.3|1725.2|1724.9|1717.4|1717.1|3227
1605020400000|2020-11-10 15:00:00|1724.5|1724.2|1724|1723.7|1724.5|1724.2|1719|1718.7|2598
1605020700000|2020-11-10 15:05:00|1723.9|1723.6|1723.1|1722.8|1723.9|1723.6|1720.2|1719.9|1767
1605021000000|2020-11-10 15:10:00|1723.4|1723.1|1720.4|1720.1|1725.9|1725.6|1719.5|1719.2|1654
1605021300000|2020-11-10 15:15:00|1720.1|1719.8|1721.5|1721.2|1722.2|1721.9|1719|1718.7|1718
1605021600000|2020-11-10 15:20:00|1721.4|1721.1|1715.6|1715.3|1721.4|1721.1|1713.3|1713|3336
1605021900000|2020-11-10 15:25:00|1715.7|1715.4|1717.7|1717.4|1718.4|1718.1|1715.1|1714.8|1804
1605022200000|2020-11-10 15:30:00|1717.4|1717.1|1714.9|1714.6|1718.1|1717.8|1713.4|1713.1|2483
1605022500000|2020-11-10 15:35:00|1715|1714.7|1709.1|1708.8|1715.8|1715.5|1708.5|1708.2|2778
1605022800000|2020-11-10 15:40:00|1709|1708.7|1708.1|1707.8|1710.8|1710.5|1704.8|1704.5|2354
1605023100000|2020-11-10 15:45:00|1707.7|1707.4|1708.7|1708.4|1709.6|1709.3|1706.1|1705.8|2122
1605023400000|2020-11-10 15:50:00|1708.6|1708.3|1709.9|1709.6|1710.7|1710.4|1707.2|1706.9|2127
1605023700000|2020-11-10 15:55:00|1709.8|1709.5|1711.2|1710.9|1713.6|1713.3|1709.5|1709.2|1853
1605024000000|2020-11-10 16:00:00|1711|1710.7|1719.1|1718.8|1719.2|1718.9|1711|1710.7|2484
1605024300000|2020-11-10 16:05:00|1719.2|1718.9|1720.5|1720.2|1721.8|1721.5|1718.6|1718.3|1758
1605024600000|2020-11-10 16:10:00|1720.3|1720|1722.8|1722.5|1723.7|1723.4|1720.1|1719.8|1723
1605024900000|2020-11-10 16:15:00|1722.9|1722.6|1723.1|1722.8|1724|1723.7|1721.6|1721.3|1769
1605025200000|2020-11-10 16:20:00|1723.2|1722.9|1722|1721.7|1723.6|1723.3|1720.8|1720.5|1497
1605025500000|2020-11-10 16:25:00|1722.2|1721.9|1725.5|1725.2|1726.4|1726.1|1721.8|1721.5|1774
1605025800000|2020-11-10 16:30:00|1725.4|1725.1|1726.3|1726|1727.4|1727.1|1725|1724.7|2071
1605026100000|2020-11-10 16:35:00|1725.9|1725.6|1724.9|1724.6|1726.9|1726.6|1724.1|1723.8|1146
1605026400000|2020-11-10 16:40:00|1725|1724.7|1726.6|1726.3|1728.2|1727.9|1724.1|1723.8|1162
1605026700000|2020-11-10 16:45:00|1726.8|1726.5|1726.9|1726.6|1728|1727.7|1725.9|1725.6|943
1605027000000|2020-11-10 16:50:00|1726.8|1726.5|1726.1|1725.8|1727|1726.7|1724.7|1724.4|1193
1605027300000|2020-11-10 16:55:00|1726.3|1726|1725.4|1725.1|1727.7|1727.4|1725.4|1725.1|921
1605027600000|2020-11-10 17:00:00|1725.3|1725|1731.1|1730.8|1731.6|1731.3|1725.1|1724.8|1677
1605027900000|2020-11-10 17:05:00|1731.2|1730.9|1731.5|1731.2|1733.2|1732.9|1730.7|1730.4|1496
1605028200000|2020-11-10 17:10:00|1731.4|1731.1|1733.5|1733.2|1733.7|1733.4|1731.2|1730.9|1199
1605028500000|2020-11-10 17:15:00|1733.7|1733.4|1733.2|1732.9|1734.2|1733.9|1732.2|1731.9|1549
1605028800000|2020-11-10 17:20:00|1733.1|1732.8|1733.2|1732.9|1735.2|1734.9|1732.8|1732.5|1410
1605029100000|2020-11-10 17:25:00|1733.4|1733.1|1730.9|1730.6|1733.6|1733.3|1730.5|1730.2|1025
1605029400000|2020-11-10 17:30:00|1730.8|1730.5|1731.2|1730.9|1732.6|1732.3|1729.8|1729.5|941
1605029700000|2020-11-10 17:35:00|1731.1|1730.8|1730.6|1730.3|1731.7|1731.4|1729.3|1729|1251
1605030000000|2020-11-10 17:40:00|1730.7|1730.4|1733|1732.7|1734|1733.7|1730.4|1730.1|1672
1605030300000|2020-11-10 17:45:00|1733.2|1732.9|1735.7|1735.4|1736.3|1736|1732.9|1732.6|1363
1605030600000|2020-11-10 17:50:00|1735.6|1735.3|1735.7|1735.4|1737.2|1736.9|1734.7|1734.4|826
1605030900000|2020-11-10 17:55:00|1735.6|1735.3|1735.3|1735|1737.2|1736.9|1734.5|1734.2|661
1605031200000|2020-11-10 18:00:00|1735.5|1735.2|1736.1|1735.8|1737.6|1737.3|1735.3|1735|609
1605031500000|2020-11-10 18:05:00|1736.2|1735.9|1734.4|1734.1|1736.2|1735.9|1733.5|1733.2|741
1605031800000|2020-11-10 18:10:00|1734.6|1734.3|1733.2|1732.9|1735.1|1734.8|1732.7|1732.4|765
1605032100000|2020-11-10 18:15:00|1733.1|1732.8|1733.2|1732.9|1734.7|1734.4|1732.5|1732.2|1152
1605032400000|2020-11-10 18:20:00|1733.3|1733|1729.9|1729.6|1734.1|1733.8|1729.9|1729.6|1134
1605032700000|2020-11-10 18:25:00|1730|1729.7|1729.1|1728.8|1731.2|1730.9|1728.8|1728.5|1140
1605033000000|2020-11-10 18:30:00|1729|1728.7|1726.4|1726.1|1729.1|1728.8|1726|1725.7|879
1605033300000|2020-11-10 18:35:00|1726.5|1726.2|1730.2|1729.9|1731.2|1730.9|1726|1725.7|1124
1605033600000|2020-11-10 18:40:00|1730.3|1730|1731.2|1730.9|1731.3|1731|1729.2|1728.9|723
1605033900000|2020-11-10 18:45:00|1731.3|1731|1729.4|1729.1|1731.5|1731.2|1729.2|1728.9|1160
1605034200000|2020-11-10 18:50:00|1729.5|1729.2|1731.5|1731.2|1731.7|1731.4|1729.5|1729.2|730
1605034500000|2020-11-10 18:55:00|1731.4|1731.1|1734.6|1734.3|1735.4|1735.1|1730.9|1730.6|1611
1605034800000|2020-11-10 19:00:00|1734.5|1734.2|1735.1|1734.8|1735.9|1735.6|1733.9|1733.6|1618
1605035100000|2020-11-10 19:05:00|1735|1734.7|1735.8|1735.5|1736.1|1735.8|1734|1733.7|1237
1605035400000|2020-11-10 19:10:00|1736|1735.7|1732.9|1732.6|1736.1|1735.8|1730.7|1730.4|1160
1605035700000|2020-11-10 19:15:00|1732.7|1732.4|1733.6|1733.3|1733.8|1733.5|1730.4|1730.1|1321
1605036000000|2020-11-10 19:20:00|1733.5|1733.2|1736.6|1736.3|1737.3|1737|1732.7|1732.4|1472
1605036300000|2020-11-10 19:25:00|1737|1736.7|1734.1|1733.8|1738.6|1738.3|1731.8|1731.5|1279
1605036600000|2020-11-10 19:30:00|1734|1733.7|1736.1|1735.8|1737.7|1737.4|1734|1733.7|872
1605036900000|2020-11-10 19:35:00|1735.9|1735.6|1736.7|1736.4|1738.7|1738.4|1733.4|1733.1|1210
1605037200000|2020-11-10 19:40:00|1736.5|1736.2|1737.4|1737.1|1739.6|1739.3|1734.6|1734.3|1637
1605037500000|2020-11-10 19:45:00|1737.5|1737.2|1737.2|1736.9|1738.5|1738.2|1736.2|1735.9|1357
1605037800000|2020-11-10 19:50:00|1736.9|1736.6|1739.3|1739|1740.5|1740.2|1736.5|1736.2|1377
1605038100000|2020-11-10 19:55:00|1739|1738.7|1739.7|1739.4|1741.1|1740.8|1738.7|1738.4|839
1605038400000|2020-11-10 20:00:00|1739.5|1739.2|1739.5|1739.2|1740.9|1740.6|1739|1738.7|1043
1605038700000|2020-11-10 20:05:00|1739.6|1739.3|1738|1737.7|1740.4|1740.1|1737.3|1737|825
1605039000000|2020-11-10 20:10:00|1738.1|1737.8|1737.5|1737.2|1740|1739.7|1736.7|1736.4|979
1605039300000|2020-11-10 20:15:00|1737.4|1737.1|1740.9|1740.6|1741.4|1741.1|1737.2|1736.9|1226
1605039600000|2020-11-10 20:20:00|1741.2|1740.9|1740.6|1740.3|1742.5|1742.2|1739.7|1739.4|1070
1605039900000|2020-11-10 20:25:00|1740.7|1740.4|1739.4|1739.1|1740.7|1740.4|1739.1|1738.8|1247
1605040200000|2020-11-10 20:30:00|1739.5|1739.2|1738.4|1738.1|1739.9|1739.6|1736.9|1736.6|1500
1605040500000|2020-11-10 20:35:00|1738.3|1738|1734|1733.7|1739.3|1739|1733.8|1733.5|1252
1605040800000|2020-11-10 20:40:00|1734.1|1733.8|1734.2|1733.9|1737.3|1737|1733.1|1732.8|2357
1605041100000|2020-11-10 20:45:00|1734.4|1734.1|1733.5|1733.2|1736.3|1736|1733|1732.7|2178
1605041400000|2020-11-10 20:50:00|1733.4|1733.1|1733.1|1732.8|1735.5|1735.2|1731.3|1731|3238
1605041700000|2020-11-10 20:55:00|1733.2|1732.9|1736|1735.7|1736|1735.7|1730.4|1730.1|10843
1605042000000|2020-11-10 21:00:00|1735.4|1735.1|1735.5|1735.2|1736.5|1736.2|1733.4|1733.1|4201
1605042300000|2020-11-10 21:05:00|1735.7|1735.4|1735.7|1735.4|1737.9|1737.6|1734.5|1734.2|2196
1605042600000|2020-11-10 21:10:00|1735.8|1735.5|1737.6|1736.8|1737.6|1737|1735.2|1734.9|1378
1605042900000|2020-11-10 21:15:00|1737.5|1736.7|1737.1|1736.3|1737.6|1736.8|1737|1736.2|0
1605043200000|2020-11-10 21:20:00|1737.2|1736.4|1737.1|1736.3|1737.2|1736.4|1736.9|1736.1|0
1605043500000|2020-11-10 21:25:00|1737|1736.2|1736.8|1736|1737.1|1736.3|1736.4|1735.6|0
1605043800000|2020-11-10 21:30:00|1736.7|1735.9|1735.1|1734.8|1736.7|1736.3|1734.7|1734.4|360
1605044100000|2020-11-10 21:35:00|1735.2|1734.9|1735.2|1734.9|1735.8|1735.5|1734.8|1734.5|207
1605044400000|2020-11-10 21:40:00|1735.3|1735|1735.8|1735.5|1735.9|1735.6|1735.2|1734.9|84
1605044700000|2020-11-10 21:45:00|1735.7|1735.4|1735.2|1734.9|1735.9|1735.6|1735|1734.7|94
1605045000000|2020-11-10 21:50:00|1735.5|1735.2|1734.5|1734.2|1735.6|1735.3|1734.3|1734|96
1605045300000|2020-11-10 21:55:00|1734.2|1733.9|1736.3|1735.5|1737.1|1736.8|1734.1|1733.8|304
1605045600000|2020-11-10 22:00:00|1736.1|1735.3|1736.1|1735.3|1736.2|1735.4|1736.1|1735.3|0
1605045900000|2020-11-10 22:05:00|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|0
1605046200000|2020-11-10 22:10:00|1736.1|1735.3|1736.1|1735.3|1736.2|1735.4|1736|1735.2|0
1605046500000|2020-11-10 22:15:00|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|0
1605046800000|2020-11-10 22:20:00|1736.3|1735.5|1736.3|1735.5|1736.3|1735.5|1736.3|1735.5|0
1605047100000|2020-11-10 22:25:00|1736.4|1735.6|1736.3|1735.5|1736.5|1735.7|1736.1|1735.3|0
1605047400000|2020-11-10 22:30:00|1736.2|1735.4|1736.1|1735.3|1736.3|1735.5|1736.1|1735.3|0
1605047700000|2020-11-10 22:35:00|1736|1735.2|1736|1735.2|1736.1|1735.3|1735.9|1735.1|0
1605048000000|2020-11-10 22:40:00|1735.8|1735|1735.9|1735.1|1736.2|1735.4|1735.8|1735|0
1605048300000|2020-11-10 22:45:00|1736|1735.2|1735.8|1735|1736|1735.2|1735.8|1735|0
1605048600000|2020-11-10 22:50:00|1735.7|1734.9|1735.7|1734.9|1735.8|1735|1735.6|1734.8|0
1605048900000|2020-11-10 22:55:00|1735.8|1735|1736|1735.2|1736.4|1735.6|1735.8|1735|0
1605049200000|2020-11-10 23:00:00|1736.2|1735.9|1737.7|1737.4|1738.8|1738.5|1735.9|1735.6|226
1605049500000|2020-11-10 23:05:00|1737.2|1736.9|1739.2|1738.9|1739.6|1739.3|1736.8|1736.5|154
1605049800000|2020-11-10 23:10:00|1738.9|1738.6|1738|1737.7|1739.6|1739.3|1737.7|1737.4|99
1605050100000|2020-11-10 23:15:00|1738.1|1737.8|1737.9|1737.6|1738.4|1738.1|1736.9|1736.6|59
1605050400000|2020-11-10 23:20:00|1738|1737.7|1736.7|1736.4|1738.2|1737.9|1735.8|1735.5|140
1605050700000|2020-11-10 23:25:00|1737.4|1737.1|1737.3|1737|1737.9|1737.6|1736.9|1736.6|141
1605051000000|2020-11-10 23:30:00|1737.2|1736.9|1734.5|1734.2|1737.2|1736.9|1734.1|1733.8|90
1605051300000|2020-11-10 23:35:00|1734.6|1734.3|1735.3|1735|1735.8|1735.5|1734.4|1734.1|42
1605051600000|2020-11-10 23:40:00|1734.9|1734.6|1735.8|1735.5|1736.1|1735.8|1734.9|1734.6|76
1605051900000|2020-11-10 23:45:00|1735.5|1735.2|1736.1|1735.8|1737.1|1736.8|1735.4|1735.1|30
1605052200000|2020-11-10 23:50:00|1735.8|1735.5|1733.6|1733.3|1735.8|1735.5|1733.2|1732.9|91
1605052500000|2020-11-10 23:55:00|1733.3|1733|1731.7|1731.4|1733.7|1733.4|1730.9|1730.6|188
1605052800000|2020-11-11 00:00:00|1731.2|1730.9|1729.8|1729.5|1733.6|1733.3|1728.9|1728.6|220
1605053100000|2020-11-11 00:05:00|1729.4|1729.1|1728.6|1728.3|1731.5|1731.2|1728.3|1728|170
1605053400000|2020-11-11 00:10:00|1729|1728.7|1729.6|1729.3|1730.4|1730.1|1728.5|1728.2|133
1605053700000|2020-11-11 00:15:00|1730.2|1729.9|1729.6|1729.3|1731.5|1731.2|1729.3|1729|85
1605054000000|2020-11-11 00:20:00|1729.3|1729|1729.9|1729.6|1730.7|1730.4|1729.3|1729|22
1605054300000|2020-11-11 00:25:00|1729.4|1729.1|1730.2|1729.9|1730.6|1730.3|1728.9|1728.6|33
1605054600000|2020-11-11 00:30:00|1730.7|1730.4|1729.8|1729.5|1730.8|1730.5|1728.9|1728.6|72
1605054900000|2020-11-11 00:35:00|1729.6|1729.3|1730.5|1730.2|1731.4|1731.1|1729.6|1729.3|49
1605055200000|2020-11-11 00:40:00|1730.7|1730.4|1730.4|1730.1|1731.7|1731.4|1730|1729.7|24
1605055500000|2020-11-11 00:45:00|1730.2|1729.9|1729.4|1729.1|1731.1|1730.8|1729.2|1728.9|53
1605055800000|2020-11-11 00:50:00|1729|1728.7|1728.4|1728.1|1730|1729.7|1728.2|1727.9|111
1605056100000|2020-11-11 00:55:00|1728.7|1728.4|1728.6|1728.3|1729.2|1728.9|1728.1|1727.8|42
1605056400000|2020-11-11 01:00:00|1728.3|1728|1728.4|1728.1|1728.4|1728.1|1727.2|1726.9|75
1605056700000|2020-11-11 01:05:00|1727.9|1727.6|1728|1727.7|1728|1727.7|1725.9|1725.6|417
1605057000000|2020-11-11 01:10:00|1728.6|1728.3|1729.2|1728.9|1729.2|1728.9|1728.2|1727.9|65
1605057300000|2020-11-11 01:15:00|1728.8|1728.5|1726.9|1726.6|1728.8|1728.5|1726.1|1725.8|129
1605057600000|2020-11-11 01:20:00|1726.5|1726.2|1726.4|1726.1|1727.1|1726.8|1726.1|1725.8|68
1605057900000|2020-11-11 01:25:00|1726.2|1725.9|1727.9|1727.6|1728|1727.7|1726.1|1725.8|41
1605058200000|2020-11-11 01:30:00|1727.8|1727.5|1728.9|1728.6|1728.9|1728.6|1727.6|1727.3|36
1605058500000|2020-11-11 01:35:00|1729|1728.7|1729.5|1729.2|1730.1|1729.8|1729|1728.7|44
1605058800000|2020-11-11 01:40:00|1729.4|1729.1|1729.5|1729.2|1730.2|1729.9|1729.2|1728.9|42
1605059100000|2020-11-11 01:45:00|1729.4|1729.1|1729.6|1729.3|1729.6|1729.3|1728.4|1728.1|66
1605059400000|2020-11-11 01:50:00|1730.3|1730|1729.4|1729.1|1730.3|1730|1728.9|1728.6|74
1605059700000|2020-11-11 01:55:00|1729.5|1729.2|1731.8|1731.5|1732.4|1732.1|1729.4|1729.1|144
1605060000000|2020-11-11 02:00:00|1731.9|1731.6|1731.2|1730.9|1732.4|1732.1|1730.8|1730.5|114
1605060300000|2020-11-11 02:05:00|1731|1730.7|1732.4|1732.1|1732.7|1732.4|1730.7|1730.4|71
1605060600000|2020-11-11 02:10:00|1732.3|1732|1732.1|1731.8|1732.5|1732.2|1731.7|1731.4|27
1605060900000|2020-11-11 02:15:00|1732.7|1732.4|1734.1|1733.8|1734.6|1734.3|1732.5|1732.2|59
1605061200000|2020-11-11 02:20:00|1734.4|1734.1|1734.1|1733.8|1734.7|1734.4|1733.3|1733|40
1605061500000|2020-11-11 02:25:00|1734.8|1734.5|1733.8|1733.5|1734.8|1734.5|1733.7|1733.4|23
1605061800000|2020-11-11 02:30:00|1734.2|1733.9|1733.9|1733.6|1735.1|1734.8|1733.4|1733.1|40
1605062100000|2020-11-11 02:35:00|1733.7|1733.4|1734.4|1734.1|1734.8|1734.5|1733.2|1732.9|16
1605062400000|2020-11-11 02:40:00|1734.6|1734.3|1737.3|1737|1737.9|1737.6|1734.6|1734.3|116
1605062700000|2020-11-11 02:45:00|1737.2|1736.9|1736|1735.7|1737.2|1736.9|1736|1735.7|21
1605063000000|2020-11-11 02:50:00|1736.4|1736.1|1735|1734.7|1736.6|1736.3|1734.5|1734.2|55
1605063300000|2020-11-11 02:55:00|1735.1|1734.8|1734.5|1734.2|1735.2|1734.9|1734.2|1733.9|61
1605063600000|2020-11-11 03:00:00|1734.6|1734.3|1734.8|1734.5|1735.4|1735.1|1734.3|1734|93
1605063900000|2020-11-11 03:05:00|1734.5|1734.2|1735.5|1735.2|1735.5|1735.2|1734.2|1733.9|42
1605064200000|2020-11-11 03:10:00|1735.6|1735.3|1735.7|1735.4|1736|1735.7|1734.8|1734.5|48
1605064500000|2020-11-11 03:15:00|1736|1735.7|1736.6|1736.3|1737|1736.7|1735.2|1734.9|104
1605064800000|2020-11-11 03:20:00|1737.3|1737|1737.4|1737.1|1737.4|1737.1|1736.7|1736.4|16
1605065100000|2020-11-11 03:25:00|1737.2|1736.9|1736.5|1736.2|1737.9|1737.6|1736.5|1736.2|11
1605065400000|2020-11-11 03:30:00|1735.2|1734.9|1733.7|1733.4|1735.2|1734.9|1733.4|1733.1|42
1605065700000|2020-11-11 03:35:00|1733.9|1733.6|1733.8|1733.5|1734.3|1734|1733.2|1732.9|25
1605066000000|2020-11-11 03:40:00|1733.9|1733.6|1733|1732.7|1733.9|1733.6|1733|1732.7|8
1605066300000|2020-11-11 03:45:00|1733.5|1733.2|1732.5|1732.2|1733.6|1733.3|1732.4|1732.1|32
1605066600000|2020-11-11 03:50:00|1732.4|1732.1|1734.2|1733.9|1734.4|1734.1|1731.9|1731.6|47
1605066900000|2020-11-11 03:55:00|1733.7|1733.4|1734.3|1734|1734.8|1734.5|1733.7|1733.4|20
1605067200000|2020-11-11 04:00:00|1734.2|1733.9|1733.9|1733.6|1734.5|1734.2|1733.4|1733.1|22
1605067500000|2020-11-11 04:05:00|1733.7|1733.4|1733.6|1733.3|1734.6|1734.3|1732.9|1732.6|35
1605067800000|2020-11-11 04:10:00|1733.8|1733.5|1734.8|1734.5|1734.8|1734.5|1733|1732.7|50
1605068100000|2020-11-11 04:15:00|1734.9|1734.6|1734.5|1734.2|1735|1734.7|1734.1|1733.8|34
1605068400000|2020-11-11 04:20:00|1734.6|1734.3|1733.4|1733.1|1734.6|1734.3|1733.3|1733|30
1605068700000|2020-11-11 04:25:00|1733.5|1733.2|1732.2|1731.9|1734.2|1733.9|1732.2|1731.9|42
1605069000000|2020-11-11 04:30:00|1732.3|1732|1730.8|1730.5|1732.4|1732.1|1730.4|1730.1|125
1605069300000|2020-11-11 04:35:00|1731|1730.7|1731.8|1731.5|1732.1|1731.8|1731|1730.7|9
1605069600000|2020-11-11 04:40:00|1731.6|1731.3|1732.8|1732.5|1732.8|1732.5|1731.2|1730.9|38
1605069900000|2020-11-11 04:45:00|1732.5|1732.2|1733|1732.7|1733.3|1733|1732.5|1732.2|9
1605070200000|2020-11-11 04:50:00|1732.2|1731.9|1732.3|1732|1732.8|1732.5|1732|1731.7|17
1605070500000|2020-11-11 04:55:00|1732.5|1732.2|1732.9|1732.6|1733.2|1732.9|1732|1731.7|26
1605070800000|2020-11-11 05:00:00|1732.6|1732.3|1734.1|1733.8|1734.1|1733.8|1732.6|1732.3|17
1605071100000|2020-11-11 05:05:00|1734|1733.7|1733.3|1733|1734|1733.7|1733|1732.7|26
1605071400000|2020-11-11 05:10:00|1733.2|1732.9|1733.6|1733.3|1733.6|1733.3|1731.6|1731.3|13
1605071700000|2020-11-11 05:15:00|1733.4|1733.1|1734.3|1734|1734.7|1734.4|1733.4|1733.1|27
1605072000000|2020-11-11 05:20:00|1734.8|1734.5|1734.8|1734.5|1735|1734.7|1734.4|1734.1|23
1605072300000|2020-11-11 05:25:00|1734.7|1734.4|1734.5|1734.2|1734.9|1734.6|1734|1733.7|52
1605072600000|2020-11-11 05:30:00|1734.7|1734.4|1732.6|1732.3|1734.7|1734.4|1732.2|1731.9|57
1605072900000|2020-11-11 05:35:00|1732.5|1732.2|1731.4|1731.1|1732.7|1732.4|1730.8|1730.5|38
1605073200000|2020-11-11 05:40:00|1731.7|1731.4|1732.3|1732|1732.3|1732|1731.3|1731|45
1605073500000|2020-11-11 05:45:00|1732.1|1731.8|1732.7|1732.4|1733.6|1733.3|1731.9|1731.6|33
1605073800000|2020-11-11 05:50:00|1733|1732.7|1732.1|1731.8|1733.3|1733|1731.5|1731.2|18
1605074100000|2020-11-11 05:55:00|1731.9|1731.6|1733.9|1733.6|1733.9|1733.6|1731.7|1731.4|18
1605074400000|2020-11-11 06:00:00|1734.1|1733.8|1735.3|1735|1735.7|1735.4|1733.7|1733.4|78
1605074700000|2020-11-11 06:05:00|1735.6|1735.3|1735.5|1735.2|1735.7|1735.4|1735.2|1734.9|23
1605075000000|2020-11-11 06:10:00|1735.3|1735|1736.9|1736.6|1737.1|1736.8|1735.1|1734.8|70
1605075300000|2020-11-11 06:15:00|1737.3|1737|1736.6|1736.3|1737.4|1737.1|1736.6|1736.3|20
1605075600000|2020-11-11 06:20:00|1736.5|1736.2|1737.1|1736.8|1737.3|1737|1736.5|1736.2|32
1605075900000|2020-11-11 06:25:00|1737.2|1736.9|1737.5|1737.2|1738.4|1738.1|1737.2|1736.9|79
1605076200000|2020-11-11 06:30:00|1737.6|1737.3|1738.7|1738.4|1738.7|1738.4|1737.2|1736.9|42
1605076500000|2020-11-11 06:35:00|1738.8|1738.5|1740.1|1739.8|1740.4|1740.1|1738.5|1738.2|166
1605076800000|2020-11-11 06:40:00|1739.9|1739.6|1740.9|1740.6|1741.6|1741.3|1739.9|1739.6|74
1605077100000|2020-11-11 06:45:00|1740.7|1740.4|1740.5|1740.2|1740.9|1740.6|1740.4|1740.1|44
1605077400000|2020-11-11 06:50:00|1740.3|1740|1739|1738.7|1740.7|1740.4|1739|1738.7|18
1605077700000|2020-11-11 06:55:00|1739.2|1738.9|1738.6|1738.3|1739.7|1739.4|1738.1|1737.8|28
1605078000000|2020-11-11 07:00:00|1738.7|1738.4|1741.6|1741.3|1741.7|1741.4|1738.5|1738.2|144
1605078300000|2020-11-11 07:05:00|1741.8|1741.5|1745.1|1744.8|1746.3|1746|1741.5|1741.2|296
1605078600000|2020-11-11 07:10:00|1745.3|1745|1744.7|1744.4|1745.9|1745.6|1744.5|1744.2|94
1605078900000|2020-11-11 07:15:00|1744.5|1744.2|1743.3|1743|1745.2|1744.9|1743.1|1742.8|66
1605079200000|2020-11-11 07:20:00|1743.5|1743.2|1744.7|1744.4|1745.9|1745.6|1743.5|1743.2|128
1605079500000|2020-11-11 07:25:00|1744.5|1744.2|1744.3|1744|1744.8|1744.5|1743.3|1743|65
1605079800000|2020-11-11 07:30:00|1745|1744.7|1744.3|1744|1745.1|1744.8|1743|1742.7|148
1605080100000|2020-11-11 07:35:00|1744.9|1744.6|1744.2|1743.9|1746.4|1746.1|1744.2|1743.9|410
1605080400000|2020-11-11 07:40:00|1744.3|1744|1743|1742.7|1745|1744.7|1742.4|1742.1|300
1605080700000|2020-11-11 07:45:00|1742.6|1742.3|1741.6|1741.3|1743.6|1743.3|1741.5|1741.2|321
1605081000000|2020-11-11 07:50:00|1741.7|1741.4|1742.8|1742.5|1743.4|1743.1|1741.7|1741.4|126
1605081300000|2020-11-11 07:55:00|1742.9|1742.6|1741.3|1741|1743.3|1743|1741.3|1741|74
1605081600000|2020-11-11 08:00:00|1741|1740.7|1744.4|1744.1|1745|1744.7|1741|1740.7|173
1605081900000|2020-11-11 08:05:00|1744.7|1744.4|1745.7|1745.4|1745.9|1745.6|1742.2|1741.9|162
1605082200000|2020-11-11 08:10:00|1745.5|1745.2|1740.2|1739.9|1745.5|1745.2|1739.8|1739.5|304
1605082500000|2020-11-11 08:15:00|1740.1|1739.8|1736|1735.7|1740.1|1739.8|1735.4|1735.1|375
1605082800000|2020-11-11 08:20:00|1735.7|1735.4|1737.4|1737.1|1740.3|1740|1734.6|1734.3|313
1605083100000|2020-11-11 08:25:00|1737.3|1737|1739.1|1738.8|1741.2|1740.9|1737.1|1736.8|214
1605083400000|2020-11-11 08:30:00|1738.7|1738.4|1734.8|1734.5|1738.8|1738.5|1734.7|1734.4|295
1605083700000|2020-11-11 08:35:00|1734.7|1734.4|1735.9|1735.6|1736.5|1736.2|1733.5|1733.2|245
1605084000000|2020-11-11 08:40:00|1736|1735.7|1737|1736.7|1737.9|1737.6|1735.9|1735.6|397
1605084300000|2020-11-11 08:45:00|1737.4|1737.1|1740|1739.7|1740.4|1740.1|1735.2|1734.9|185
1605084600000|2020-11-11 08:50:00|1739.5|1739.2|1738.5|1738.2|1739.8|1739.5|1737.8|1737.5|160
1605084900000|2020-11-11 08:55:00|1738.6|1738.3|1743.9|1743.6|1743.9|1743.6|1738.3|1738|236
1605085200000|2020-11-11 09:00:00|1743|1742.7|1743.5|1743.2|1744.6|1744.3|1742.7|1742.4|207
1605085500000|2020-11-11 09:05:00|1743.7|1743.4|1741|1740.7|1743.7|1743.4|1740.4|1740.1|165
1605085800000|2020-11-11 09:10:00|1741.3|1741|1741.6|1741.3|1742.5|1742.2|1741.2|1740.9|141
1605086100000|2020-11-11 09:15:00|1741.9|1741.6|1742.8|1742.5|1743|1742.7|1741.4|1741.1|108
1605086400000|2020-11-11 09:20:00|1742.5|1742.2|1744.9|1744.6|1745.4|1745.1|1742.5|1742.2|236
1605086700000|2020-11-11 09:25:00|1745.1|1744.8|1744.5|1744.2|1745.5|1745.2|1743.9|1743.6|187
1605087000000|2020-11-11 09:30:00|1744.1|1743.8|1743.3|1743|1745.2|1744.9|1742.3|1742|139
1605087300000|2020-11-11 09:35:00|1743.6|1743.3|1744.6|1744.3|1745|1744.7|1743.4|1743.1|132
1605087600000|2020-11-11 09:40:00|1744.7|1744.4|1744.7|1744.4|1745.1|1744.8|1743.2|1742.9|132
1605087900000|2020-11-11 09:45:00|1744.9|1744.6|1744.6|1744.3|1746.2|1745.9|1744.1|1743.8|337
1605088200000|2020-11-11 09:50:00|1744.9|1744.6|1744.7|1744.4|1745.8|1745.5|1744.2|1743.9|276
1605088500000|2020-11-11 09:55:00|1744.9|1744.6|1744.9|1744.6|1746.4|1746.1|1744.2|1743.9|340
1605088800000|2020-11-11 10:00:00|1745.1|1744.8|1745.9|1745.6|1746.3|1746|1745.1|1744.8|253
1605089100000|2020-11-11 10:05:00|1746|1745.7|1745.2|1744.9|1746.6|1746.3|1745|1744.7|211
1605089400000|2020-11-11 10:10:00|1745.1|1744.8|1745.2|1744.9|1745.4|1745.1|1743.6|1743.3|259
1605089700000|2020-11-11 10:15:00|1745.3|1745|1746.4|1746.1|1747.3|1747|1745.3|1745|218
1605090000000|2020-11-11 10:20:00|1746.3|1746|1746.9|1746.6|1746.9|1746.6|1744.3|1744|372
1605090300000|2020-11-11 10:25:00|1746.8|1746.5|1746.8|1746.5|1747|1746.7|1745.9|1745.6|126
1605090600000|2020-11-11 10:30:00|1747.2|1746.9|1744.8|1744.5|1747.2|1746.9|1744.6|1744.3|130
1605090900000|2020-11-11 10:35:00|1744.6|1744.3|1746.4|1746.1|1746.5|1746.2|1743.7|1743.4|175
1605091200000|2020-11-11 10:40:00|1746.7|1746.4|1744.3|1744|1747|1746.7|1744.2|1743.9|245
1605091500000|2020-11-11 10:45:00|1744.4|1744.1|1743.7|1743.4|1744.6|1744.3|1743.1|1742.8|153
1605091800000|2020-11-11 10:50:00|1743.5|1743.2|1743.6|1743.3|1744|1743.7|1743.3|1743|123
1605092100000|2020-11-11 10:55:00|1743.7|1743.4|1742.3|1742|1745|1744.7|1742.3|1742|165
1605092400000|2020-11-11 11:00:00|1742.2|1741.9|1743.3|1743|1744.5|1744.2|1741|1740.7|320
1605092700000|2020-11-11 11:05:00|1742.8|1742.5|1740.4|1740.1|1743.1|1742.8|1740.2|1739.9|232
1605093000000|2020-11-11 11:10:00|1740.3|1740|1740.3|1740|1741.6|1741.3|1740.1|1739.8|204
1605093300000|2020-11-11 11:15:00|1740.4|1740.1|1742.7|1742.4|1743.7|1743.4|1740.4|1740.1|200
1605093600000|2020-11-11 11:20:00|1742.6|1742.3|1744.7|1744.4|1744.8|1744.5|1742.6|1742.3|246
1605093900000|2020-11-11 11:25:00|1744.4|1744.1|1744.6|1744.3|1745.2|1744.9|1744.1|1743.8|129
1605094200000|2020-11-11 11:30:00|1744.8|1744.5|1744|1743.7|1745.1|1744.8|1743.9|1743.6|159
1605094500000|2020-11-11 11:35:00|1744.1|1743.8|1744.3|1744|1745.7|1745.4|1743.7|1743.4|190
1605094800000|2020-11-11 11:40:00|1744.2|1743.9|1743.1|1742.8|1744.3|1744|1742.4|1742.1|176
1605095100000|2020-11-11 11:45:00|1743|1742.7|1743.7|1743.4|1744.1|1743.8|1742.5|1742.2|169
1605095400000|2020-11-11 11:50:00|1743.6|1743.3|1745.4|1745.1|1745.8|1745.5|1743.2|1742.9|139
1605095700000|2020-11-11 11:55:00|1745.5|1745.2|1746.2|1745.9|1746.7|1746.4|1745.1|1744.8|123
1605096000000|2020-11-11 12:00:00|1745.8|1745.5|1742.9|1742.6|1745.8|1745.5|1742.6|1742.3|220
1605096300000|2020-11-11 12:05:00|1742.8|1742.5|1742.9|1742.6|1744.1|1743.8|1742.8|1742.5|130
1605096600000|2020-11-11 12:10:00|1743.1|1742.8|1743.3|1743|1743.9|1743.6|1742.4|1742.1|163
1605096900000|2020-11-11 12:15:00|1743.4|1743.1|1746.8|1746.5|1747.3|1747|1743.2|1742.9|198
1605097200000|2020-11-11 12:20:00|1747|1746.7|1747.5|1747.2|1748.1|1747.8|1746.3|1746|217
1605097500000|2020-11-11 12:25:00|1747.3|1747|1745.6|1745.3|1747.6|1747.3|1745.4|1745.1|119
1605097800000|2020-11-11 12:30:00|1745.3|1745|1744.8|1744.5|1746.3|1746|1744.4|1744.1|156
1605098100000|2020-11-11 12:35:00|1744.9|1744.6|1742.1|1741.8|1745.1|1744.8|1742|1741.7|201
1605098400000|2020-11-11 12:40:00|1742.2|1741.9|1743.7|1743.4|1744.5|1744.2|1741.5|1741.2|190
1605098700000|2020-11-11 12:45:00|1743.6|1743.3|1744.5|1744.2|1744.7|1744.4|1743|1742.7|98
1605099000000|2020-11-11 12:50:00|1744.7|1744.4|1744.5|1744.2|1745.4|1745.1|1744.5|1744.2|222
1605099300000|2020-11-11 12:55:00|1744.6|1744.3|1744.5|1744.2|1745.4|1745.1|1744.2|1743.9|270
1605099600000|2020-11-11 13:00:00|1743.9|1743.6|1745.3|1745|1745.5|1745.2|1742.5|1742.2|271
1605099900000|2020-11-11 13:05:00|1745.1|1744.8|1745.2|1744.9|1747|1746.7|1744.4|1744.1|151
1605100200000|2020-11-11 13:10:00|1745.5|1745.2|1744.6|1744.3|1746.3|1746|1744.2|1743.9|177
1605100500000|2020-11-11 13:15:00|1744.4|1744.1|1742.1|1741.8|1744.8|1744.5|1741.9|1741.6|210
1605100800000|2020-11-11 13:20:00|1742.2|1741.9|1743.8|1743.5|1743.9|1743.6|1742.2|1741.9|143
1605101100000|2020-11-11 13:25:00|1744.2|1743.9|1743.5|1743.2|1744.7|1744.4|1743.2|1742.9|75
1605101400000|2020-11-11 13:30:00|1742.8|1742.5|1743.3|1743|1744.3|1744|1742.6|1742.3|412
1605101700000|2020-11-11 13:35:00|1743.1|1742.8|1742.8|1742.5|1743.8|1743.5|1742.4|1742.1|153
1605102000000|2020-11-11 13:40:00|1742.7|1742.4|1742.2|1741.9|1742.9|1742.6|1740|1739.7|529
1605102300000|2020-11-11 13:45:00|1742.4|1742.1|1742.4|1742.1|1743.4|1743.1|1742.1|1741.8|240
1605102600000|2020-11-11 13:50:00|1742|1741.7|1741|1740.7|1743.2|1742.9|1740.1|1739.8|338
1605102900000|2020-11-11 13:55:00|1740.9|1740.6|1743.2|1742.9|1743.3|1743|1739.8|1739.5|351
1605103200000|2020-11-11 14:00:00|1743.5|1743.2|1742.8|1742.5|1743.7|1743.4|1742.3|1742|178
1605103500000|2020-11-11 14:05:00|1743|1742.7|1741.3|1741|1743|1742.7|1739.3|1739|350
1605103800000|2020-11-11 14:10:00|1741.4|1741.1|1742.6|1742.3|1743.3|1743|1741.4|1741.1|185
1605104100000|2020-11-11 14:15:00|1742.5|1742.2|1743.2|1742.9|1743.8|1743.5|1742.4|1742.1|325
1605104400000|2020-11-11 14:20:00|1743.4|1743.1|1745.1|1744.8|1745.1|1744.8|1742.5|1742.2|434
1605104700000|2020-11-11 14:25:00|1745.2|1744.9|1742.4|1742.1|1745.6|1745.3|1742.3|1742|561
1605105000000|2020-11-11 14:30:00|1742.5|1742.2|1738.2|1737.9|1744.3|1744|1737.7|1737.4|3776
1605105300000|2020-11-11 14:35:00|1737.9|1737.6|1736.3|1736|1738.7|1738.4|1735|1734.7|2497
1605105600000|2020-11-11 14:40:00|1736.4|1736.1|1731.6|1731.3|1737.6|1737.3|1731.2|1730.9|2401
1605105900000|2020-11-11 14:45:00|1731.7|1731.4|1730.2|1729.9|1732.6|1732.3|1729.2|1728.9|3224
1605106200000|2020-11-11 14:50:00|1730.4|1730.1|1729.9|1729.6|1733.1|1732.8|1729.4|1729.1|1642
1605106500000|2020-11-11 14:55:00|1730.1|1729.8|1721.5|1721.2|1730.2|1729.9|1721.1|1720.8|4197
1605106800000|2020-11-11 15:00:00|1721.6|1721.3|1722.4|1722.1|1723.5|1723.2|1720.2|1719.9|3015
1605107100000|2020-11-11 15:05:00|1722.5|1722.2|1721.5|1721.2|1724.4|1724.1|1720.2|1719.9|1680
1605107400000|2020-11-11 15:10:00|1721.2|1720.9|1723.3|1723|1724.5|1724.2|1717.8|1717.5|2528
1605107700000|2020-11-11 15:15:00|1723.4|1723.1|1720.4|1720.1|1724.2|1723.9|1719.9|1719.6|1713
1605108000000|2020-11-11 15:20:00|1720.5|1720.2|1717.9|1717.6|1722|1721.7|1717.5|1717.2|1393
1605108300000|2020-11-11 15:25:00|1717.8|1717.5|1722|1721.7|1722.3|1722|1717.7|1717.4|1808
1605108600000|2020-11-11 15:30:00|1722.3|1722|1724.1|1723.8|1724.4|1724.1|1721.5|1721.2|1762
1605108900000|2020-11-11 15:35:00|1724.2|1723.9|1723.9|1723.6|1724.9|1724.6|1721|1720.7|1215
1605109200000|2020-11-11 15:40:00|1724|1723.7|1721.9|1721.6|1725|1724.7|1721.3|1721|1460
1605109500000|2020-11-11 15:45:00|1721.5|1721.2|1722.9|1722.6|1723.6|1723.3|1719.7|1719.4|1386
1605109800000|2020-11-11 15:50:00|1722.8|1722.5|1720.5|1720.2|1724.3|1724|1719.1|1718.8|1889
1605110100000|2020-11-11 15:55:00|1720.6|1720.3|1723.1|1722.8|1723.5|1723.2|1719.6|1719.3|1718
1605110400000|2020-11-11 16:00:00|1723|1722.7|1724.7|1724.4|1725.5|1725.2|1722.2|1721.9|1905
1605110700000|2020-11-11 16:05:00|1724.5|1724.2|1723.7|1723.4|1724.6|1724.3|1722.7|1722.4|1514
1605111000000|2020-11-11 16:10:00|1723.5|1723.2|1724.9|1724.6|1725.2|1724.9|1723.2|1722.9|625
1605111300000|2020-11-11 16:15:00|1725.1|1724.8|1727.9|1727.6|1728|1727.7|1724.8|1724.5|1754
1605111600000|2020-11-11 16:20:00|1728.1|1727.8|1727|1726.7|1728.3|1728|1726.3|1726|864
1605111900000|2020-11-11 16:25:00|1727.1|1726.8|1729.7|1729.4|1729.7|1729.4|1726.9|1726.6|990
1605112200000|2020-11-11 16:30:00|1729.8|1729.5|1730.4|1730.1|1731.2|1730.9|1729.5|1729.2|1359
1605112500000|2020-11-11 16:35:00|1730.3|1730|1730.8|1730.5|1731.1|1730.8|1729.6|1729.3|1020
1605112800000|2020-11-11 16:40:00|1730.9|1730.6|1737.2|1736.9|1737.6|1737.3|1730.7|1730.4|2113
1605113100000|2020-11-11 16:45:00|1737.1|1736.8|1735.2|1734.9|1737.1|1736.8|1734.2|1733.9|1125
1605113400000|2020-11-11 16:50:00|1735.1|1734.8|1735.1|1734.8|1735.9|1735.6|1734.6|1734.3|673
1605113700000|2020-11-11 16:55:00|1735|1734.7|1734.6|1734.3|1736.1|1735.8|1733.8|1733.5|705
1605114000000|2020-11-11 17:00:00|1734.5|1734.2|1732.2|1731.9|1734.5|1734.2|1731.5|1731.2|766
1605114300000|2020-11-11 17:05:00|1732.5|1732.2|1734.7|1734.4|1735.6|1735.3|1732.4|1732.1|749
1605114600000|2020-11-11 17:10:00|1734.8|1734.5|1733.3|1733|1734.8|1734.5|1733.1|1732.8|361
1605114900000|2020-11-11 17:15:00|1733|1732.7|1734.3|1734|1734.3|1734|1732.5|1732.2|552
1605115200000|2020-11-11 17:20:00|1734.2|1733.9|1733.2|1732.9|1735.2|1734.9|1733|1732.7|441
1605115500000|2020-11-11 17:25:00|1733.1|1732.8|1732.5|1732.2|1733.5|1733.2|1732.2|1731.9|353
1605115800000|2020-11-11 17:30:00|1732.6|1732.3|1731.1|1730.8|1732.9|1732.6|1730.9|1730.6|405
1605116100000|2020-11-11 17:35:00|1731|1730.7|1731.1|1730.8|1731.9|1731.6|1730.8|1730.5|351
1605116400000|2020-11-11 17:40:00|1731.2|1730.9|1733.1|1732.8|1733.1|1732.8|1730.8|1730.5|360
1605116700000|2020-11-11 17:45:00|1733.2|1732.9|1733.6|1733.3|1734.4|1734.1|1732.8|1732.5|487
1605117000000|2020-11-11 17:50:00|1733.5|1733.2|1734.8|1734.5|1734.9|1734.6|1733|1732.7|418
1605117300000|2020-11-11 17:55:00|1735|1734.7|1734.2|1733.9|1735.1|1734.8|1733.8|1733.5|279
1605117600000|2020-11-11 18:00:00|1734.3|1734|1734.6|1734.3|1735.6|1735.3|1733.9|1733.6|423
1605117900000|2020-11-11 18:05:00|1734.4|1734.1|1733.7|1733.4|1734.5|1734.2|1733.5|1733.2|266
1605118200000|2020-11-11 18:10:00|1733.6|1733.3|1731.7|1731.4|1733.7|1733.4|1731.5|1731.2|415
1605118500000|2020-11-11 18:15:00|1731.6|1731.3|1733.3|1733|1733.4|1733.1|1731.5|1731.2|427
1605118800000|2020-11-11 18:20:00|1733.4|1733.1|1735|1734.7|1736|1735.7|1733.3|1733|884
1605119100000|2020-11-11 18:25:00|1734.9|1734.6|1733.4|1733.1|1734.9|1734.6|1733|1732.7|545
1605119400000|2020-11-11 18:30:00|1733.5|1733.2|1732.7|1732.4|1734|1733.7|1732.5|1732.2|569
1605119700000|2020-11-11 18:35:00|1732.6|1732.3|1732.9|1732.6|1733.6|1733.3|1732.5|1732.2|578
1605120000000|2020-11-11 18:40:00|1733|1732.7|1732.7|1732.4|1733.5|1733.2|1731.8|1731.5|641
1605120300000|2020-11-11 18:45:00|1732.6|1732.3|1731.4|1731.1|1732.7|1732.4|1731.4|1731.1|416
1605120600000|2020-11-11 18:50:00|1731.5|1731.2|1732.9|1732.6|1732.9|1732.6|1731|1730.7|522
1605120900000|2020-11-11 18:55:00|1732.8|1732.5|1729.5|1729.2|1732.9|1732.6|1729.2|1728.9|662
1605121200000|2020-11-11 19:00:00|1729.6|1729.3|1730.9|1730.6|1731.9|1731.6|1729.6|1729.3|643
1605121500000|2020-11-11 19:05:00|1730.7|1730.4|1731.1|1730.8|1732.2|1731.9|1730.5|1730.2|542
1605121800000|2020-11-11 19:10:00|1730.9|1730.6|1730.3|1730|1731.6|1731.3|1730.3|1730|259
1605122100000|2020-11-11 19:15:00|1730.4|1730.1|1728.8|1728.5|1730.7|1730.4|1728.4|1728.1|471
1605122400000|2020-11-11 19:20:00|1728.6|1728.3|1728.3|1728|1730.2|1729.9|1727.9|1727.6|550
1605122700000|2020-11-11 19:25:00|1728.4|1728.1|1726.4|1726.1|1728.9|1728.6|1726|1725.7|601
1605123000000|2020-11-11 19:30:00|1726.5|1726.2|1727.1|1726.8|1728.3|1728|1725.7|1725.4|700
1605123300000|2020-11-11 19:35:00|1727|1726.7|1727.2|1726.9|1728.3|1728|1726.6|1726.3|363
1605123600000|2020-11-11 19:40:00|1727.1|1726.8|1727.5|1727.2|1728.1|1727.8|1724.9|1724.6|1977
1605123900000|2020-11-11 19:45:00|1727.7|1727.4|1723.8|1723.5|1728.1|1727.8|1722.6|1722.3|772
1605124200000|2020-11-11 19:50:00|1723.7|1723.4|1723.5|1723.2|1724.7|1724.4|1723.1|1722.8|659
1605124500000|2020-11-11 19:55:00|1723.4|1723.1|1726.8|1726.5|1727.5|1727.2|1722.9|1722.6|687
1605124800000|2020-11-11 20:00:00|1726.9|1726.6|1724.3|1724|1727.5|1727.2|1723.9|1723.6|591
1605125100000|2020-11-11 20:05:00|1724.2|1723.9|1725.8|1725.5|1725.9|1725.6|1722.9|1722.6|472
1605125400000|2020-11-11 20:10:00|1725.6|1725.3|1725.8|1725.5|1726|1725.7|1724.3|1724|694
1605125700000|2020-11-11 20:15:00|1725.6|1725.3|1724.7|1724.4|1725.9|1725.6|1724.5|1724.2|682
1605126000000|2020-11-11 20:20:00|1724.6|1724.3|1723.9|1723.6|1724.7|1724.4|1722.1|1721.8|986
1605126300000|2020-11-11 20:25:00|1723.8|1723.5|1722.6|1722.3|1724.9|1724.6|1722.5|1722.2|599
1605126600000|2020-11-11 20:30:00|1722.3|1722|1725.2|1724.9|1725.7|1725.4|1722.1|1721.8|1144
1605126900000|2020-11-11 20:35:00|1725.1|1724.8|1726.4|1726.1|1726.9|1726.6|1724.3|1724|726
1605127200000|2020-11-11 20:40:00|1726.8|1726.5|1729.4|1729.1|1730.3|1730|1726.2|1725.9|1034
1605127500000|2020-11-11 20:45:00|1729.3|1729|1731.1|1730.8|1731.5|1731.2|1727.9|1727.6|1831
1605127800000|2020-11-11 20:50:00|1731.9|1731.6|1733.1|1732.8|1733.6|1733.3|1730.8|1730.5|1910
1605128100000|2020-11-11 20:55:00|1733.2|1732.9|1737.8|1737.5|1738.1|1737.8|1732.5|1732.2|10768
1605128400000|2020-11-11 21:00:00|1737.6|1737.3|1739|1738.7|1739.9|1739.6|1737.3|1737|4153
1605128700000|2020-11-11 21:05:00|1738.9|1738.6|1738.9|1738.6|1740|1739.7|1738.3|1738|1228
1605129000000|2020-11-11 21:10:00|1738.5|1738.2|1740.1|1739.3|1740.3|1740|1738.2|1737.9|1715
1605129300000|2020-11-11 21:15:00|1740|1739.2|1740.2|1739.4|1740.2|1739.4|1740|1739.2|1
1605129600000|2020-11-11 21:20:00|1740.3|1739.5|1740.4|1739.6|1740.4|1739.6|1740.2|1739.4|0
1605129900000|2020-11-11 21:25:00|1740.2|1739.4|1740.4|1739.6|1740.4|1739.6|1740.2|1739.4|0
1605130200000|2020-11-11 21:30:00|1740|1739.7|1740.2|1739.9|1740.6|1740.3|1739.3|1739|211
1605130500000|2020-11-11 21:35:00|1740|1739.7|1740.8|1740.5|1740.9|1740.6|1740|1739.7|100
1605130800000|2020-11-11 21:40:00|1740.9|1740.6|1741|1740.7|1741.2|1740.9|1740.8|1740.5|126
1605131100000|2020-11-11 21:45:00|1740.9|1740.6|1740.5|1740.2|1740.9|1740.6|1740.5|1740.2|131
1605131400000|2020-11-11 21:50:00|1740.6|1740.3|1741.5|1741.2|1741.7|1741.4|1740.6|1740.3|104
1605131700000|2020-11-11 21:55:00|1741.3|1741|1739.4|1738.6|1741.3|1741|1738.8|1738.5|339
1605132000000|2020-11-11 22:00:00|1739.5|1738.7|1739.3|1738.5|1739.5|1738.7|1739.3|1738.5|0
1605132300000|2020-11-11 22:05:00|1739.4|1738.6|1739.3|1738.5|1739.4|1738.6|1739.2|1738.4|0
1605132600000|2020-11-11 22:10:00|1739.4|1738.6|1739.5|1738.7|1739.5|1738.7|1739.4|1738.6|0
1605132900000|2020-11-11 22:15:00|1739.7|1738.9|1739.7|1738.9|1739.8|1739|1739.5|1738.7|0
1605133500000|2020-11-11 22:25:00|1739.6|1738.8|1739.7|1738.9|1739.8|1739|1739.6|1738.8|0
1605133800000|2020-11-11 22:30:00|1739.6|1738.8|1739.6|1738.8|1739.7|1738.9|1739.6|1738.8|0
1605134100000|2020-11-11 22:35:00|1739.7|1738.9|1739.6|1738.8|1739.7|1738.9|1739.6|1738.8|0
1605134400000|2020-11-11 22:40:00|1739.7|1738.9|1739.6|1738.8|1739.7|1738.9|1739.6|1738.8|0
1605134700000|2020-11-11 22:45:00|1739.5|1738.7|1739.7|1738.9|1739.7|1738.9|1739.5|1738.7|0
1605135000000|2020-11-11 22:50:00|1739.6|1738.8|1739.8|1739|1739.9|1739.1|1739.6|1738.8|0
1605135300000|2020-11-11 22:55:00|1739.9|1739.1|1739.7|1738.9|1739.9|1739.1|1739.7|1738.9|0
1605135600000|2020-11-11 23:00:00|1741.1|1740.8|1739|1738.7|1741.1|1740.8|1737.2|1736.9|390
1605135900000|2020-11-11 23:05:00|1738.9|1738.6|1736.6|1736.3|1738.9|1738.6|1736.6|1736.3|88
1605136200000|2020-11-11 23:10:00|1736.8|1736.5|1737.7|1737.4|1738|1737.7|1736.2|1735.9|83
1605136500000|2020-11-11 23:15:00|1738|1737.7|1736.8|1736.5|1738|1737.7|1736.7|1736.4|41
1605136800000|2020-11-11 23:20:00|1737.2|1736.9|1737.6|1737.3|1737.9|1737.6|1737.2|1736.9|32
1605137100000|2020-11-11 23:25:00|1737.9|1737.6|1737.5|1737.2|1738.3|1738|1737.5|1737.2|52
1605137400000|2020-11-11 23:30:00|1737.8|1737.5|1738.2|1737.9|1738.4|1738.1|1737.6|1737.3|33
1605137700000|2020-11-11 23:35:00|1737.9|1737.6|1737.7|1737.4|1738|1737.7|1737.3|1737|32
1605138000000|2020-11-11 23:40:00|1737.6|1737.3|1735.2|1734.9|1738|1737.7|1734.4|1734.1|207
1605138300000|2020-11-11 23:45:00|1735|1734.7|1735.2|1734.9|1735.9|1735.6|1734.3|1734|197
1605138600000|2020-11-11 23:50:00|1735.4|1735.1|1735.9|1735.6|1736.1|1735.8|1735.4|1735.1|45
1605138900000|2020-11-11 23:55:00|1735.7|1735.4|1734.6|1734.3|1736|1735.7|1733.9|1733.6|236
1605139200000|2020-11-12 00:00:00|1734.3|1734|1733.7|1733.4|1735.4|1735.1|1733.4|1733.1|162
1605139500000|2020-11-12 00:05:00|1733.9|1733.6|1735|1734.7|1735.4|1735.1|1733.7|1733.4|93
1605139800000|2020-11-12 00:10:00|1735.2|1734.9|1735.8|1735.5|1735.8|1735.5|1734.7|1734.4|56
1605140100000|2020-11-12 00:15:00|1735.7|1735.4|1734.1|1733.8|1736.2|1735.9|1733.7|1733.4|114
1605140400000|2020-11-12 00:20:00|1734.3|1734|1733.7|1733.4|1734.3|1734|1733|1732.7|41
1605140700000|2020-11-12 00:25:00|1733.9|1733.6|1734.4|1734.1|1734.4|1734.1|1733.9|1733.6|41
1605141000000|2020-11-12 00:30:00|1734.2|1733.9|1734.7|1734.4|1735.1|1734.8|1733.6|1733.3|47
1605141300000|2020-11-12 00:35:00|1735.1|1734.8|1736|1735.7|1736.8|1736.5|1734.7|1734.4|159
1605141600000|2020-11-12 00:40:00|1735.8|1735.5|1735.1|1734.8|1736.1|1735.8|1735.1|1734.8|57
1605141900000|2020-11-12 00:45:00|1735.3|1735|1736.2|1735.9|1736.2|1735.9|1734.6|1734.3|71
1605142200000|2020-11-12 00:50:00|1736.1|1735.8|1735|1734.7|1736.2|1735.9|1735|1734.7|40
1605142500000|2020-11-12 00:55:00|1734.9|1734.6|1733.8|1733.5|1734.9|1734.6|1733.4|1733.1|106
1605142800000|2020-11-12 01:00:00|1733.4|1733.1|1733.6|1733.3|1734.5|1734.2|1732.8|1732.5|98
1605143100000|2020-11-12 01:05:00|1733.4|1733.1|1733.9|1733.6|1734.6|1734.3|1732.8|1732.5|76
1605143400000|2020-11-12 01:10:00|1734.2|1733.9|1734.5|1734.2|1734.9|1734.6|1733.7|1733.4|50
1605143700000|2020-11-12 01:15:00|1734.1|1733.8|1733.7|1733.4|1734.4|1734.1|1733.5|1733.2|44
1605144000000|2020-11-12 01:20:00|1733.8|1733.5|1734.1|1733.8|1734.3|1734|1733.5|1733.2|163
1605144300000|2020-11-12 01:25:00|1734.3|1734|1733.4|1733.1|1734.3|1734|1733.3|1733|47
1605144600000|2020-11-12 01:30:00|1733.3|1733|1732.3|1732|1733.3|1733|1732.2|1731.9|50
1605144900000|2020-11-12 01:35:00|1732.4|1732.1|1732.2|1731.9|1732.9|1732.6|1731.4|1731.1|154
1605145200000|2020-11-12 01:40:00|1732.1|1731.8|1732.1|1731.8|1733.2|1732.9|1731.4|1731.1|143
1605145500000|2020-11-12 01:45:00|1732|1731.7|1733.2|1732.9|1733.5|1733.2|1732|1731.7|67
1605145800000|2020-11-12 01:50:00|1733.3|1733|1731.5|1731.2|1733.5|1733.2|1731.5|1731.2|43
1605146100000|2020-11-12 01:55:00|1731.9|1731.6|1733.2|1732.9|1733.6|1733.3|1731.9|1731.6|40
1605146400000|2020-11-12 02:00:00|1733.3|1733|1732.8|1732.5|1734|1733.7|1732.8|1732.5|41
1605146700000|2020-11-12 02:05:00|1732.4|1732.1|1731.7|1731.4|1732.6|1732.3|1731|1730.7|73
1605147000000|2020-11-12 02:10:00|1732|1731.7|1731.4|1731.1|1732.9|1732.6|1731.4|1731.1|58
1605147300000|2020-11-12 02:15:00|1731.3|1731|1728.7|1728.4|1731.4|1731.1|1728.6|1728.3|173
1605147600000|2020-11-12 02:20:00|1729.2|1728.9|1729.9|1729.6|1729.9|1729.6|1728|1727.7|70
1605147900000|2020-11-12 02:25:00|1729.8|1729.5|1729.9|1729.6|1730.7|1730.4|1729.6|1729.3|19
1605148200000|2020-11-12 02:30:00|1730.6|1730.3|1731.1|1730.8|1731.1|1730.8|1730.3|1730|27
1605148500000|2020-11-12 02:35:00|1731.2|1730.9|1730.9|1730.6|1731.6|1731.3|1730.8|1730.5|42
1605148800000|2020-11-12 02:40:00|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.4|1730.1|26
1605149100000|2020-11-12 02:45:00|1730.4|1730.1|1730.9|1730.6|1730.9|1730.6|1729.5|1729.2|46
1605149400000|2020-11-12 02:50:00|1730.6|1730.3|1729.9|1729.6|1730.6|1730.3|1729.7|1729.4|34
1605149700000|2020-11-12 02:55:00|1729.7|1729.4|1730.3|1730|1730.3|1730|1728.7|1728.4|86
1605150000000|2020-11-12 03:00:00|1729.8|1729.5|1731.1|1730.8|1731.6|1731.3|1729.8|1729.5|44
1605150300000|2020-11-12 03:05:00|1731.6|1731.3|1729.5|1729.2|1732.1|1731.8|1729.5|1729.2|78
1605150600000|2020-11-12 03:10:00|1729.3|1729|1727.3|1727|1729.5|1729.2|1726.9|1726.6|260
1605150900000|2020-11-12 03:15:00|1727.5|1727.2|1727|1726.7|1728.3|1728|1727|1726.7|72
1605151200000|2020-11-12 03:20:00|1727.3|1727|1725.8|1725.5|1727.4|1727.1|1725.8|1725.5|147
1605151500000|2020-11-12 03:25:00|1726.2|1725.9|1727.8|1727.5|1728|1727.7|1726.2|1725.9|158
1605151800000|2020-11-12 03:30:00|1727.9|1727.6|1722.8|1722.5|1727.9|1727.6|1722.8|1722.5|217
1605152100000|2020-11-12 03:35:00|1723.5|1723.2|1723.1|1722.8|1724.4|1724.1|1721.2|1720.9|390
1605152400000|2020-11-12 03:40:00|1723|1722.7|1724.3|1724|1724.3|1724|1722.7|1722.4|72
1605152700000|2020-11-12 03:45:00|1724.1|1723.8|1724.4|1724.1|1725.1|1724.8|1723.7|1723.4|64
1605153000000|2020-11-12 03:50:00|1724.9|1724.6|1723.9|1723.6|1725.2|1724.9|1723.3|1723|92
1605153300000|2020-11-12 03:55:00|1724.1|1723.8|1722.7|1722.4|1724.3|1724|1722.2|1721.9|66
1605153600000|2020-11-12 04:00:00|1722.8|1722.5|1723.9|1723.6|1724.2|1723.9|1722.8|1722.5|23
1605153900000|2020-11-12 04:05:00|1724.2|1723.9|1723.9|1723.6|1724.5|1724.2|1723.9|1723.6|36
1605154200000|2020-11-12 04:10:00|1724.1|1723.8|1722.7|1722.4|1724.5|1724.2|1722.7|1722.4|46
1605154500000|2020-11-12 04:15:00|1722.5|1722.2|1722.6|1722.3|1723.1|1722.8|1722.4|1722.1|20
1605154800000|2020-11-12 04:20:00|1723.1|1722.8|1723.2|1722.9|1723.5|1723.2|1722.7|1722.4|29
1605155100000|2020-11-12 04:25:00|1723.3|1723|1723|1722.7|1723.3|1723|1723|1722.7|11
1605155400000|2020-11-12 04:30:00|1723.1|1722.8|1723|1722.7|1723.7|1723.4|1723|1722.7|15
1605155700000|2020-11-12 04:35:00|1723.1|1722.8|1723.4|1723.1|1723.7|1723.4|1723|1722.7|48
1605156000000|2020-11-12 04:40:00|1723.7|1723.4|1723.7|1723.4|1723.8|1723.5|1723.2|1722.9|10
1605156300000|2020-11-12 04:45:00|1724|1723.7|1723.2|1722.9|1724.9|1724.6|1723.2|1722.9|117
1605156600000|2020-11-12 04:50:00|1723|1722.7|1720.5|1720.2|1723|1722.7|1719.1|1718.8|326
1605156900000|2020-11-12 04:55:00|1720.3|1720|1720.8|1720.5|1721.1|1720.8|1719.8|1719.5|39
1605157200000|2020-11-12 05:00:00|1721.2|1720.9|1720.9|1720.6|1721.4|1721.1|1720.5|1720.2|82
1605157500000|2020-11-12 05:05:00|1721|1720.7|1722|1721.7|1722.7|1722.4|1721|1720.7|84
1605157800000|2020-11-12 05:10:00|1721.9|1721.6|1722.4|1722.1|1722.7|1722.4|1721.8|1721.5|26
1605158100000|2020-11-12 05:15:00|1722.6|1722.3|1721.4|1721.1|1722.6|1722.3|1721.4|1721.1|70
1605158400000|2020-11-12 05:20:00|1721.5|1721.2|1723.1|1722.8|1723.2|1722.9|1721.3|1721|128
1605158700000|2020-11-12 05:25:00|1722.8|1722.5|1724.3|1724|1724.3|1724|1721.8|1721.5|212
1605159000000|2020-11-12 05:30:00|1724|1723.7|1725.2|1724.9|1725.5|1725.2|1723.5|1723.2|107
1605159300000|2020-11-12 05:35:00|1725.6|1725.3|1724.7|1724.4|1725.7|1725.4|1724.3|1724|43
1605159600000|2020-11-12 05:40:00|1724.6|1724.3|1724.1|1723.8|1725.5|1725.2|1723.8|1723.5|59
1605159900000|2020-11-12 05:45:00|1724|1723.7|1723.8|1723.5|1724.1|1723.8|1723|1722.7|76
1605160200000|2020-11-12 05:50:00|1723.7|1723.4|1725.3|1725|1725.4|1725.1|1723.2|1722.9|137
1605160500000|2020-11-12 05:55:00|1725.2|1724.9|1725.5|1725.2|1725.8|1725.5|1723.6|1723.3|154
1605160800000|2020-11-12 06:00:00|1725.3|1725|1726.4|1726.1|1726.7|1726.4|1725.2|1724.9|77
1605161100000|2020-11-12 06:05:00|1726.5|1726.2|1725.8|1725.5|1726.6|1726.3|1725.8|1725.5|45
1605161400000|2020-11-12 06:10:00|1725.9|1725.6|1723|1722.7|1725.9|1725.6|1723|1722.7|91
1605161700000|2020-11-12 06:15:00|1722.8|1722.5|1722.2|1721.9|1723.1|1722.8|1721.7|1721.4|175
1605162000000|2020-11-12 06:20:00|1722.5|1722.2|1721|1720.7|1723|1722.7|1721|1720.7|88
1605162300000|2020-11-12 06:25:00|1721.2|1720.9|1720.7|1720.4|1721.8|1721.5|1720.7|1720.4|72
1605162600000|2020-11-12 06:30:00|1721.3|1721|1722.9|1722.6|1723.3|1723|1721.3|1721|65
1605162900000|2020-11-12 06:35:00|1722.7|1722.4|1722|1721.7|1723.1|1722.8|1721.5|1721.2|72
1605163200000|2020-11-12 06:40:00|1722.3|1722|1722.6|1722.3|1722.7|1722.4|1722|1721.7|39
1605163500000|2020-11-12 06:45:00|1722.4|1722.1|1722.8|1722.5|1723.5|1723.2|1722.4|1722.1|82
1605163800000|2020-11-12 06:50:00|1722.6|1722.3|1722.7|1722.4|1722.7|1722.4|1722.1|1721.8|32
1605164100000|2020-11-12 06:55:00|1722.6|1722.3|1721.9|1721.6|1722.7|1722.4|1721.9|1721.6|37
1605164400000|2020-11-12 07:00:00|1722.1|1721.8|1724|1723.7|1724.2|1723.9|1721.4|1721.1|78
1605164700000|2020-11-12 07:05:00|1723.8|1723.5|1725|1724.7|1725.4|1725.1|1723.3|1723|90
1605165000000|2020-11-12 07:10:00|1725.2|1724.9|1724.3|1724|1726|1725.7|1724.2|1723.9|43
1605165300000|2020-11-12 07:15:00|1724.7|1724.4|1723.1|1722.8|1725.5|1725.2|1723|1722.7|116
1605165600000|2020-11-12 07:20:00|1723|1722.7|1724.4|1724.1|1724.8|1724.5|1723|1722.7|61
1605165900000|2020-11-12 07:25:00|1724.7|1724.4|1724.1|1723.8|1725.3|1725|1724|1723.7|143
1605166200000|2020-11-12 07:30:00|1724.2|1723.9|1722.5|1722.2|1724.3|1724|1722.4|1722.1|174
1605166500000|2020-11-12 07:35:00|1722.9|1722.6|1724.4|1724.1|1724.4|1724.1|1722.9|1722.6|38
1605166800000|2020-11-12 07:40:00|1723.9|1723.6|1723|1722.7|1723.9|1723.6|1722.8|1722.5|27
1605167100000|2020-11-12 07:45:00|1722.7|1722.4|1721|1720.7|1722.8|1722.5|1720|1719.7|133
1605167400000|2020-11-12 07:50:00|1721.2|1720.9|1721.1|1720.8|1722|1721.7|1720.6|1720.3|87
1605167700000|2020-11-12 07:55:00|1721.2|1720.9|1719.5|1719.2|1721.2|1720.9|1718.3|1718|219
1605168000000|2020-11-12 08:00:00|1719.2|1718.9|1722.6|1722.3|1722.8|1722.5|1719|1718.7|237
1605168300000|2020-11-12 08:05:00|1722.2|1721.9|1722.4|1722.1|1724.1|1723.8|1721.2|1720.9|191
1605168600000|2020-11-12 08:10:00|1722.5|1722.2|1725.2|1724.9|1725.2|1724.9|1722.4|1722.1|107
1605168900000|2020-11-12 08:15:00|1725.3|1725|1726.3|1726|1726.3|1726|1723.2|1722.9|81
1605169200000|2020-11-12 08:20:00|1726.2|1725.9|1725.1|1724.8|1726.4|1726.1|1724.5|1724.2|87
1605169500000|2020-11-12 08:25:00|1725.3|1725|1727.8|1727.5|1727.8|1727.5|1724.9|1724.6|90
1605169800000|2020-11-12 08:30:00|1727.1|1726.8|1729.1|1728.8|1729.1|1728.8|1726.9|1726.6|104
1605170100000|2020-11-12 08:35:00|1729.2|1728.9|1728.7|1728.4|1729.8|1729.5|1728.5|1728.2|48
1605170400000|2020-11-12 08:40:00|1728.6|1728.3|1726.1|1725.8|1728.6|1728.3|1725.9|1725.6|125
1605170700000|2020-11-12 08:45:00|1726.3|1726|1726.9|1726.6|1726.9|1726.6|1725|1724.7|54
1605171000000|2020-11-12 08:50:00|1727|1726.7|1724.6|1724.3|1727|1726.7|1724|1723.7|64
1605171300000|2020-11-12 08:55:00|1724.7|1724.4|1723.4|1723.1|1725.2|1724.9|1722.7|1722.4|103
1605171600000|2020-11-12 09:00:00|1723.5|1723.2|1726.4|1726.1|1726.5|1726.2|1723.3|1723|107
1605171900000|2020-11-12 09:05:00|1726.2|1725.9|1725.3|1725|1726.9|1726.6|1724.8|1724.5|126
1605172200000|2020-11-12 09:10:00|1725.4|1725.1|1723.2|1722.9|1725.8|1725.5|1722.7|1722.4|82
1605172500000|2020-11-12 09:15:00|1723.6|1723.3|1724.9|1724.6|1725.5|1725.2|1722.9|1722.6|150
1605172800000|2020-11-12 09:20:00|1724.7|1724.4|1726|1725.7|1726|1725.7|1724.5|1724.2|85
1605173100000|2020-11-12 09:25:00|1725.9|1725.6|1725.4|1725.1|1727.3|1727|1725.4|1725.1|67
1605173400000|2020-11-12 09:30:00|1725.9|1725.6|1726.2|1725.9|1727.9|1727.6|1725.9|1725.6|126
1605173700000|2020-11-12 09:35:00|1726.3|1726|1726.3|1726|1727.7|1727.4|1725.9|1725.6|82
1605174000000|2020-11-12 09:40:00|1726.1|1725.8|1726.8|1726.5|1727.3|1727|1725|1724.7|84
1605174300000|2020-11-12 09:45:00|1726.7|1726.4|1728.7|1728.4|1728.7|1728.4|1726|1725.7|310
1605174600000|2020-11-12 09:50:00|1728.6|1728.3|1728.8|1728.5|1728.9|1728.6|1727.9|1727.6|119
1605174900000|2020-11-12 09:55:00|1728.6|1728.3|1729.7|1729.4|1731.2|1730.9|1728.5|1728.2|234
1605175200000|2020-11-12 10:00:00|1730|1729.7|1729.4|1729.1|1730.4|1730.1|1728.1|1727.8|257
1605175500000|2020-11-12 10:05:00|1729.1|1728.8|1729.4|1729.1|1730.5|1730.2|1728.6|1728.3|147
1605175800000|2020-11-12 10:10:00|1729.6|1729.3|1729.6|1729.3|1730.9|1730.6|1728.4|1728.1|100
1605176100000|2020-11-12 10:15:00|1730|1729.7|1730.5|1730.2|1731.6|1731.3|1729.7|1729.4|198
1605176400000|2020-11-12 10:20:00|1730.4|1730.1|1730.2|1729.9|1731|1730.7|1729.4|1729.1|224
1605176700000|2020-11-12 10:25:00|1730.6|1730.3|1731.1|1730.8|1731.4|1731.1|1729.7|1729.4|167
1605177000000|2020-11-12 10:30:00|1731|1730.7|1732.2|1731.9|1732.3|1732|1730.4|1730.1|183
1605177300000|2020-11-12 10:35:00|1732|1731.7|1734.7|1734.4|1734.8|1734.5|1731.8|1731.5|287
1605177600000|2020-11-12 10:40:00|1734.8|1734.5|1734.7|1734.4|1736.5|1736.2|1733.4|1733.1|233
1605177900000|2020-11-12 10:45:00|1734.8|1734.5|1734.4|1734.1|1736.1|1735.8|1733.7|1733.4|137
1605178200000|2020-11-12 10:50:00|1734.3|1734|1733.2|1732.9|1734.3|1734|1733.1|1732.8|87
1605178500000|2020-11-12 10:55:00|1733.3|1733|1733|1732.7|1733.7|1733.4|1733|1732.7|64
1605178800000|2020-11-12 11:00:00|1733.2|1732.9|1733.3|1733|1733.7|1733.4|1732.9|1732.6|63
1605179100000|2020-11-12 11:05:00|1733.1|1732.8|1733.9|1733.6|1734.6|1734.3|1733.1|1732.8|95
1605179400000|2020-11-12 11:10:00|1733.6|1733.3|1734.3|1734|1736.2|1735.9|1733.6|1733.3|90
1605179700000|2020-11-12 11:15:00|1734.5|1734.2|1734.2|1733.9|1735.6|1735.3|1734.2|1733.9|51
1605180000000|2020-11-12 11:20:00|1733.7|1733.4|1733|1732.7|1734.2|1733.9|1732.5|1732.2|74
1605180300000|2020-11-12 11:25:00|1732.8|1732.5|1731.9|1731.6|1733.3|1733|1731.9|1731.6|72
1605180600000|2020-11-12 11:30:00|1732|1731.7|1732.4|1732.1|1732.5|1732.2|1731.3|1731|74
1605180900000|2020-11-12 11:35:00|1732.5|1732.2|1732|1731.7|1732.8|1732.5|1731.9|1731.6|62
1605181200000|2020-11-12 11:40:00|1732.1|1731.8|1732.5|1732.2|1732.6|1732.3|1731.8|1731.5|44
1605181500000|2020-11-12 11:45:00|1732.7|1732.4|1734.3|1734|1734.4|1734.1|1731.9|1731.6|80
1605181800000|2020-11-12 11:50:00|1734.5|1734.2|1735.2|1734.9|1735.9|1735.6|1734.4|1734.1|181
1605182100000|2020-11-12 11:55:00|1735|1734.7|1732.2|1731.9|1735|1734.7|1732.1|1731.8|212
1605182400000|2020-11-12 12:00:00|1732.4|1732.1|1730.7|1730.4|1733.2|1732.9|1730.5|1730.2|204
1605182700000|2020-11-12 12:05:00|1730.6|1730.3|1727.1|1726.8|1730.8|1730.5|1724.5|1724.2|491
1605183000000|2020-11-12 12:10:00|1726.9|1726.6|1726.8|1726.5|1727.8|1727.5|1726.4|1726.1|144
1605183300000|2020-11-12 12:15:00|1727.3|1727|1729.1|1728.8|1729.3|1729|1727.3|1727|99
1605183600000|2020-11-12 12:20:00|1728.9|1728.6|1728.1|1727.8|1729.2|1728.9|1727.5|1727.2|91
1605183900000|2020-11-12 12:25:00|1728.6|1728.3|1729.3|1729|1730|1729.7|1728.2|1727.9|70
1605184200000|2020-11-12 12:30:00|1729.4|1729.1|1728.8|1728.5|1729.6|1729.3|1728.5|1728.2|64
1605184500000|2020-11-12 12:35:00|1728.7|1728.4|1729.7|1729.4|1730.5|1730.2|1728.7|1728.4|81
1605184800000|2020-11-12 12:40:00|1729.6|1729.3|1729.4|1729.1|1729.8|1729.5|1728|1727.7|121
1605185100000|2020-11-12 12:45:00|1729.5|1729.2|1725.6|1725.3|1729.8|1729.5|1725.3|1725|208
1605185400000|2020-11-12 12:50:00|1725.4|1725.1|1721.6|1721.3|1725.5|1725.2|1721.1|1720.8|790
1605185700000|2020-11-12 12:55:00|1721.5|1721.2|1719.9|1719.6|1721.8|1721.5|1718.3|1718|781
1605186000000|2020-11-12 13:00:00|1720|1719.7|1722.6|1722.3|1722.8|1722.5|1719.8|1719.5|527
1605186300000|2020-11-12 13:05:00|1722.7|1722.4|1721.8|1721.5|1723.2|1722.9|1721.1|1720.8|390
1605186600000|2020-11-12 13:10:00|1722.1|1721.8|1720.7|1720.4|1723|1722.7|1719.4|1719.1|304
1605186900000|2020-11-12 13:15:00|1720.8|1720.5|1718.7|1718.4|1721.2|1720.9|1718.5|1718.2|449
1605187200000|2020-11-12 13:20:00|1718.5|1718.2|1718.2|1717.9|1719.2|1718.9|1716.4|1716.1|781
1605187500000|2020-11-12 13:25:00|1718.3|1718|1719.6|1719.3|1720.1|1719.8|1717.4|1717.1|450
1605187800000|2020-11-12 13:30:00|1719.5|1719.2|1721.7|1721.4|1721.9|1721.6|1717.8|1717.5|630
1605188100000|2020-11-12 13:35:00|1721.8|1721.5|1721.2|1720.9|1722.2|1721.9|1720.1|1719.8|587
1605188400000|2020-11-12 13:40:00|1721.4|1721.1|1722.1|1721.8|1722.4|1722.1|1721|1720.7|341
1605188700000|2020-11-12 13:45:00|1722.3|1722|1721.5|1721.2|1722.9|1722.6|1721.4|1721.1|267
1605189000000|2020-11-12 13:50:00|1721.6|1721.3|1721.8|1721.5|1723.2|1722.9|1720.9|1720.6|267
1605189300000|2020-11-12 13:55:00|1722.1|1721.8|1726|1725.7|1726.4|1726.1|1721.6|1721.3|393
1605189600000|2020-11-12 14:00:00|1726.6|1726.3|1724.4|1724.1|1726.7|1726.4|1723.2|1722.9|446
1605189900000|2020-11-12 14:05:00|1724.2|1723.9|1722.8|1722.5|1724.6|1724.3|1721.7|1721.4|554
1605190200000|2020-11-12 14:10:00|1722.9|1722.6|1723.8|1723.5|1724.6|1724.3|1722.5|1722.2|353
1605190500000|2020-11-12 14:15:00|1723.7|1723.4|1724.4|1724.1|1725|1724.7|1723.4|1723.1|474
1605190800000|2020-11-12 14:20:00|1724.7|1724.4|1725.1|1724.8|1726.2|1725.9|1724|1723.7|453
1605191100000|2020-11-12 14:25:00|1724.9|1724.6|1723.8|1723.5|1726|1725.7|1723.3|1723|1016
1605191400000|2020-11-12 14:30:00|1724.1|1723.8|1725.6|1725.3|1725.9|1725.6|1720|1719.7|4302
1605191700000|2020-11-12 14:35:00|1725.5|1725.2|1724.1|1723.8|1727.5|1727.2|1722.8|1722.5|2816
1605192000000|2020-11-12 14:40:00|1723.9|1723.6|1721.3|1721|1726.4|1726.1|1721.3|1721|3158
1605192300000|2020-11-12 14:45:00|1721.2|1720.9|1719.3|1719|1724.5|1724.2|1719.1|1718.8|2517
1605192600000|2020-11-12 14:50:00|1719.2|1718.9|1717.9|1717.6|1720.6|1720.3|1716.6|1716.3|2931
1605192900000|2020-11-12 14:55:00|1718|1717.7|1719|1718.7|1720|1719.7|1713.8|1713.5|2433
1605193200000|2020-11-12 15:00:00|1718.7|1718.4|1719.1|1718.8|1720.4|1720.1|1717.6|1717.3|2910
1605193500000|2020-11-12 15:05:00|1719.3|1719|1724.9|1724.6|1725.2|1724.9|1719.2|1718.9|2792
1605193800000|2020-11-12 15:10:00|1725|1724.7|1723.9|1723.6|1726.4|1726.1|1723.4|1723.1|1768
1605194100000|2020-11-12 15:15:00|1724|1723.7|1726.8|1726.5|1727|1726.7|1723|1722.7|1540
1605194400000|2020-11-12 15:20:00|1727|1726.7|1722.8|1722.5|1727.5|1727.2|1722.2|1721.9|1234
1605194700000|2020-11-12 15:25:00|1722.9|1722.6|1720.7|1720.4|1724.3|1724|1720.4|1720.1|1643
1605195000000|2020-11-12 15:30:00|1720.6|1720.3|1724|1723.7|1724.1|1723.8|1720.3|1720|1054
1605195300000|2020-11-12 15:35:00|1723.8|1723.5|1728.7|1728.4|1728.9|1728.6|1723.7|1723.4|1502
1605195600000|2020-11-12 15:40:00|1728.8|1728.5|1730.9|1730.6|1732|1731.7|1728.5|1728.2|1478
1605195900000|2020-11-12 15:45:00|1730.8|1730.5|1729.6|1729.3|1731.8|1731.5|1728.5|1728.2|1376
1605196200000|2020-11-12 15:50:00|1729.4|1729.1|1730.9|1730.6|1731.2|1730.9|1727.8|1727.5|938
1605196500000|2020-11-12 15:55:00|1731|1730.7|1729.6|1729.3|1731.4|1731.1|1728.8|1728.5|1334
1605196800000|2020-11-12 16:00:00|1729.5|1729.2|1729.4|1729.1|1730|1729.7|1726.1|1725.8|1863
1605197100000|2020-11-12 16:05:00|1729.2|1728.9|1731.4|1731.1|1732.5|1732.2|1728.8|1728.5|1999
1605197400000|2020-11-12 16:10:00|1731.5|1731.2|1731.9|1731.6|1732.2|1731.9|1730.1|1729.8|758
1605197700000|2020-11-12 16:15:00|1732.1|1731.8|1732.1|1731.8|1732.7|1732.4|1730.5|1730.2|749
1605198000000|2020-11-12 16:20:00|1732.2|1731.9|1730.7|1730.4|1732.5|1732.2|1730.5|1730.2|902
1605198300000|2020-11-12 16:25:00|1730.8|1730.5|1730.7|1730.4|1731.7|1731.4|1729.2|1728.9|1193
1605198600000|2020-11-12 16:30:00|1730.6|1730.3|1729.8|1729.5|1732.3|1732|1729.6|1729.3|1299
1605198900000|2020-11-12 16:35:00|1730|1729.7|1728.4|1728.1|1730.5|1730.2|1728.2|1727.9|886
1605199200000|2020-11-12 16:40:00|1728.1|1727.8|1726.8|1726.5|1728.4|1728.1|1726.3|1726|1098
1605199500000|2020-11-12 16:45:00|1726.6|1726.3|1726.6|1726.3|1729.1|1728.8|1725.6|1725.3|759
1605199800000|2020-11-12 16:50:00|1726.5|1726.2|1726.5|1726.2|1728.9|1728.6|1726.3|1726|1201
1605200100000|2020-11-12 16:55:00|1726.6|1726.3|1725.2|1724.9|1727.2|1726.9|1723.1|1722.8|1781
1605200400000|2020-11-12 17:00:00|1725.1|1724.8|1724.8|1724.5|1725.9|1725.6|1723.5|1723.2|1515
1605200700000|2020-11-12 17:05:00|1724.9|1724.6|1723.9|1723.6|1725.4|1725.1|1723.2|1722.9|1489
1605201000000|2020-11-12 17:10:00|1724|1723.7|1725.5|1725.2|1726.1|1725.8|1723.5|1723.2|830
1605201300000|2020-11-12 17:15:00|1725.3|1725|1725|1724.7|1725.7|1725.4|1724.1|1723.8|721
1605201600000|2020-11-12 17:20:00|1724.9|1724.6|1726.6|1726.3|1727.6|1727.3|1724.9|1724.6|802
1605201900000|2020-11-12 17:25:00|1726.5|1726.2|1721.3|1721|1726.5|1726.2|1721.3|1721|1879
1605202200000|2020-11-12 17:30:00|1721.1|1720.8|1718.8|1718.5|1722.7|1722.4|1717.5|1717.2|1983
1605202500000|2020-11-12 17:35:00|1718.7|1718.4|1717.4|1717.1|1720|1719.7|1717.3|1717|1150
1605202800000|2020-11-12 17:40:00|1717.5|1717.2|1714.7|1714.4|1717.7|1717.4|1713.8|1713.5|1632
1605203100000|2020-11-12 17:45:00|1714.6|1714.3|1710.2|1709.9|1714.7|1714.4|1710|1709.7|2558
1605203400000|2020-11-12 17:50:00|1710|1709.7|1711.1|1710.8|1711.6|1711.3|1708.1|1707.8|3739
1605203700000|2020-11-12 17:55:00|1711.2|1710.9|1710.8|1710.5|1711.8|1711.5|1708.8|1708.5|1115
1605204000000|2020-11-12 18:00:00|1710.4|1710.1|1711.7|1711.4|1713.1|1712.8|1709|1708.7|1028
1605204300000|2020-11-12 18:05:00|1711.8|1711.5|1708.9|1708.6|1712.2|1711.9|1706.9|1706.6|1300
1605204600000|2020-11-12 18:10:00|1708.8|1708.5|1707|1706.7|1709.4|1709.1|1702.6|1702.3|2359
1605204900000|2020-11-12 18:15:00|1707.1|1706.8|1702.1|1701.8|1707.1|1706.8|1695.8|1695.5|4973
1605205200000|2020-11-12 18:20:00|1702|1701.7|1702.2|1701.9|1708|1707.7|1700.9|1700.6|4232
1605205500000|2020-11-12 18:25:00|1702.3|1702|1700.9|1700.6|1705|1704.7|1700.3|1700|2242
1605205800000|2020-11-12 18:30:00|1701.1|1700.8|1704.9|1704.6|1705.9|1705.6|1700.3|1700|1399
1605206100000|2020-11-12 18:35:00|1705|1704.7|1709.1|1708.8|1709.3|1709|1704.3|1704|1428
1605206400000|2020-11-12 18:40:00|1709|1708.7|1709.2|1708.9|1710.6|1710.3|1707.9|1707.6|1137
1605206700000|2020-11-12 18:45:00|1709.3|1709|1708.1|1707.8|1709.7|1709.4|1706.6|1706.3|1052
1605207000000|2020-11-12 18:50:00|1708|1707.7|1712.3|1712|1713.3|1713|1707.9|1707.6|1618
1605207300000|2020-11-12 18:55:00|1712|1711.7|1714.5|1714.2|1714.9|1714.6|1711.5|1711.2|1799
1605207600000|2020-11-12 19:00:00|1714.7|1714.4|1714.8|1714.5|1716.5|1716.2|1713.5|1713.2|1600
1605207900000|2020-11-12 19:05:00|1714.6|1714.3|1712|1711.7|1715.4|1715.1|1711.8|1711.5|3013
1605208200000|2020-11-12 19:10:00|1711.9|1711.6|1708|1707.7|1712.6|1712.3|1707.6|1707.3|1316
1605208500000|2020-11-12 19:15:00|1707.9|1707.6|1706.4|1706.1|1708.9|1708.6|1706.2|1705.9|911
1605208800000|2020-11-12 19:20:00|1706.3|1706|1705.8|1705.5|1708.8|1708.5|1705.6|1705.3|1404
1605209100000|2020-11-12 19:25:00|1705.6|1705.3|1706.2|1705.9|1708.3|1708|1705.4|1705.1|1189
1605209400000|2020-11-12 19:30:00|1706.1|1705.8|1706.6|1706.3|1710.2|1709.9|1704.1|1703.8|1409
1605209700000|2020-11-12 19:35:00|1706.8|1706.5|1704.7|1704.4|1707.9|1707.6|1704.2|1703.9|871
1605210000000|2020-11-12 19:40:00|1705|1704.7|1701.9|1701.6|1705|1704.7|1701.3|1701|937
1605210300000|2020-11-12 19:45:00|1701.3|1701|1703.6|1703.3|1704|1703.7|1701.2|1700.9|720
1605210600000|2020-11-12 19:50:00|1703.7|1703.4|1704|1703.7|1705|1704.7|1702.1|1701.8|1325
1605210900000|2020-11-12 19:55:00|1703.8|1703.5|1702.8|1702.5|1704.6|1704.3|1702.3|1702|1083
1605211200000|2020-11-12 20:00:00|1702.7|1702.4|1699|1698.7|1703.8|1703.5|1698.9|1698.6|1156
1605211500000|2020-11-12 20:05:00|1699.3|1699|1697.7|1697.4|1700|1699.7|1696|1695.7|2200
1605211800000|2020-11-12 20:10:00|1697.8|1697.5|1701|1700.7|1701.1|1700.8|1697.7|1697.4|1148
1605212100000|2020-11-12 20:15:00|1700.9|1700.6|1704.9|1704.6|1706|1705.7|1700.5|1700.2|1573
1605212400000|2020-11-12 20:20:00|1704.7|1704.4|1705.8|1705.5|1706.2|1705.9|1704.1|1703.8|1218
1605212700000|2020-11-12 20:25:00|1705.7|1705.4|1704.3|1704|1706.4|1706.1|1704|1703.7|1245
1605213000000|2020-11-12 20:30:00|1704.5|1704.2|1702|1701.7|1704.7|1704.4|1701.6|1701.3|1092
1605213300000|2020-11-12 20:35:00|1701.9|1701.6|1705.4|1705.1|1705.7|1705.4|1700.4|1700.1|1280
1605213600000|2020-11-12 20:40:00|1705.5|1705.2|1704.4|1704.1|1705.7|1705.4|1704|1703.7|1296
1605213900000|2020-11-12 20:45:00|1704.3|1704|1705.1|1704.8|1705.3|1705|1701.1|1700.8|2047
1605214200000|2020-11-12 20:50:00|1705.5|1705.2|1708|1707.7|1708.7|1708.4|1704.9|1704.6|2335
1605214500000|2020-11-12 20:55:00|1708.1|1707.8|1712.5|1712.2|1712.5|1712.2|1707.6|1707.3|10829
1605214800000|2020-11-12 21:00:00|1712.1|1711.8|1713|1712.7|1714.9|1714.6|1711.9|1711.6|3390
1605215100000|2020-11-12 21:05:00|1713.2|1712.9|1713.5|1713.2|1714|1713.7|1712.9|1712.6|1211
1605215400000|2020-11-12 21:10:00|1713.4|1713.1|1713.1|1712.3|1714.9|1714.6|1712|1711.7|1724
1605215700000|2020-11-12 21:15:00|1713|1712.2|1712.7|1711.9|1713.1|1712.3|1712.6|1711.8|0
1605216000000|2020-11-12 21:20:00|1712.6|1711.8|1712.8|1712|1712.9|1712.1|1712.6|1711.8|0
1605216300000|2020-11-12 21:25:00|1712.7|1711.9|1713.2|1712.4|1713.4|1712.6|1712.7|1711.9|0
1605216600000|2020-11-12 21:30:00|1713.1|1712.9|1714.9|1714.6|1715.8|1715.5|1712.3|1712|897
1605216900000|2020-11-12 21:35:00|1715|1714.7|1713.2|1712.9|1715.9|1715.6|1712.7|1712.4|250
1605217200000|2020-11-12 21:40:00|1713.1|1712.8|1712.2|1711.9|1714.2|1713.9|1711.7|1711.4|224
1605217500000|2020-11-12 21:45:00|1712.3|1712|1711.7|1711.4|1712.9|1712.6|1711.4|1711.1|200
1605217800000|2020-11-12 21:50:00|1711.8|1711.5|1713.3|1713|1713.4|1713.1|1711.8|1711.5|221
1605218100000|2020-11-12 21:55:00|1713.1|1712.8|1711.7|1710.9|1713.3|1713|1710.7|1710.4|160
1605218400000|2020-11-12 22:00:00|1711.8|1711|1711.5|1710.7|1711.8|1711|1711.5|1710.7|0
1605218700000|2020-11-12 22:05:00|1711.6|1710.8|1711.7|1710.9|1711.7|1710.9|1711.5|1710.7|0
1605219000000|2020-11-12 22:10:00|1711.6|1710.8|1711.5|1710.7|1711.6|1710.8|1711.5|1710.7|0
1605219300000|2020-11-12 22:15:00|1711.4|1710.6|1711.5|1710.7|1711.5|1710.7|1711.4|1710.6|0
1605219600000|2020-11-12 22:20:00|1711.4|1710.6|1711.4|1710.6|1711.5|1710.7|1711.4|1710.6|0
1605219900000|2020-11-12 22:25:00|1711.3|1710.5|1711.3|1710.5|1711.3|1710.5|1711.3|1710.5|0
1605220200000|2020-11-12 22:30:00|1711.4|1710.6|1711.4|1710.6|1711.4|1710.6|1711.2|1710.4|0
1605220500000|2020-11-12 22:35:00|1711.3|1710.5|1711.3|1710.5|1711.4|1710.6|1711.2|1710.4|0
1605220800000|2020-11-12 22:40:00|1711.4|1710.6|1711.4|1710.6|1711.5|1710.7|1711.3|1710.5|0
1605221100000|2020-11-12 22:45:00|1711.5|1710.7|1711.5|1710.7|1711.5|1710.7|1711.4|1710.6|0
1605221400000|2020-11-12 22:50:00|1711.7|1710.9|1711.7|1710.9|1711.7|1710.9|1711.7|1710.9|0
1605221700000|2020-11-12 22:55:00|1711.9|1711.1|1711.9|1711.1|1712.1|1711.3|1711.8|1711|0
1605222000000|2020-11-12 23:00:00|1712|1711.7|1710.4|1710.1|1712|1711.7|1708.7|1708.4|141
1605222300000|2020-11-12 23:05:00|1710.7|1710.4|1711.2|1710.9|1711.6|1711.3|1709.9|1709.6|66
1605222600000|2020-11-12 23:10:00|1710.4|1710.1|1708.1|1707.8|1710.4|1710.1|1708|1707.7|119
1605222900000|2020-11-12 23:15:00|1708.3|1708|1708|1707.7|1708.9|1708.6|1707.5|1707.2|125
1605223200000|2020-11-12 23:20:00|1708.6|1708.3|1708.7|1708.4|1709|1708.7|1708.5|1708.2|26
1605223500000|2020-11-12 23:25:00|1709.5|1709.2|1710.1|1709.8|1710.9|1710.6|1709.5|1709.2|57
1605223800000|2020-11-12 23:30:00|1709.9|1709.6|1710.2|1709.9|1710.5|1710.2|1709.7|1709.4|39
1605224100000|2020-11-12 23:35:00|1710.5|1710.2|1708.2|1707.9|1710.7|1710.4|1708.2|1707.9|113
1605224400000|2020-11-12 23:40:00|1708.7|1708.4|1710.2|1709.9|1710.2|1709.9|1708.5|1708.2|19
1605224700000|2020-11-12 23:45:00|1710.1|1709.8|1710|1709.7|1711|1710.7|1709.7|1709.4|31
1605225000000|2020-11-12 23:50:00|1709.7|1709.4|1709.5|1709.2|1710.2|1709.9|1708.8|1708.5|32
1605225300000|2020-11-12 23:55:00|1710|1709.7|1709.4|1709.1|1710|1709.7|1708|1707.7|33
1605225600000|2020-11-13 00:00:00|1709.7|1709.4|1709.3|1709|1709.7|1709.4|1708.5|1708.2|29
1605225900000|2020-11-13 00:05:00|1709.8|1709.5|1709.8|1709.5|1709.9|1709.6|1709.6|1709.3|7
1605226200000|2020-11-13 00:10:00|1710.2|1709.9|1710.2|1709.9|1710.4|1710.1|1710|1709.7|9
1605226500000|2020-11-13 00:15:00|1710.3|1710|1709.5|1709.2|1710.3|1710|1708.9|1708.6|13
1605226800000|2020-11-13 00:20:00|1709.8|1709.5|1710.3|1710|1710.5|1710.2|1709.6|1709.3|18
1605227100000|2020-11-13 00:25:00|1710.2|1709.9|1709.4|1709.1|1710.7|1710.4|1709.4|1709.1|30
1605227400000|2020-11-13 00:30:00|1709.7|1709.4|1709.2|1708.9|1710.1|1709.8|1709.2|1708.9|27
1605227700000|2020-11-13 00:35:00|1708.9|1708.6|1707.4|1707.1|1708.9|1708.6|1706.3|1706|74
1605228000000|2020-11-13 00:40:00|1707.6|1707.3|1706.3|1706|1707.9|1707.6|1706.2|1705.9|67
1605228300000|2020-11-13 00:45:00|1706.4|1706.1|1704.6|1704.3|1706.6|1706.3|1704.1|1703.8|134
1605228600000|2020-11-13 00:50:00|1704.4|1704.1|1703.8|1703.5|1704.8|1704.5|1703.7|1703.4|96
1605228900000|2020-11-13 00:55:00|1704|1703.7|1702.5|1702.2|1704.9|1704.6|1702.5|1702.2|88
1605229200000|2020-11-13 01:00:00|1702.4|1702.1|1704.6|1704.3|1705.2|1704.9|1702.1|1701.8|136
1605229500000|2020-11-13 01:05:00|1704.8|1704.5|1705|1704.7|1705.1|1704.8|1704.2|1703.9|39
1605229800000|2020-11-13 01:10:00|1704.6|1704.3|1705|1704.7|1705.1|1704.8|1704|1703.7|29
1605230100000|2020-11-13 01:15:00|1705.4|1705.1|1704.7|1704.4|1706|1705.7|1704.6|1704.3|58
1605230400000|2020-11-13 01:20:00|1704.5|1704.2|1703.5|1703.2|1705|1704.7|1702.5|1702.2|107
1605230700000|2020-11-13 01:25:00|1703.6|1703.3|1702.1|1701.8|1703.7|1703.4|1702.1|1701.8|110
1605231000000|2020-11-13 01:30:00|1702.3|1702|1700.6|1700.3|1702.4|1702.1|1700.2|1699.9|179
1605231300000|2020-11-13 01:35:00|1700.5|1700.2|1699.3|1699|1701.4|1701.1|1698.7|1698.4|227
1605231600000|2020-11-13 01:40:00|1699.2|1698.9|1701|1700.7|1701.6|1701.3|1699.2|1698.9|88
1605231900000|2020-11-13 01:45:00|1701.4|1701.1|1701.4|1701.1|1702|1701.7|1700.9|1700.6|21
1605232200000|2020-11-13 01:50:00|1701.1|1700.8|1699.5|1699.2|1701.4|1701.1|1698.5|1698.2|86
1605232500000|2020-11-13 01:55:00|1699.4|1699.1|1698.9|1698.6|1699.4|1699.1|1697.9|1697.6|95
1605232800000|2020-11-13 02:00:00|1698.5|1698.2|1697.5|1697.2|1699|1698.7|1697.3|1697|44
1605233100000|2020-11-13 02:05:00|1697.4|1697.1|1698.6|1698.3|1698.9|1698.6|1697.2|1696.9|56
1605233400000|2020-11-13 02:10:00|1698.3|1698|1699.7|1699.4|1699.8|1699.5|1698.3|1698|67
1605233700000|2020-11-13 02:15:00|1699.2|1698.9|1699.4|1699.1|1700|1699.7|1699.2|1698.9|82
1605234000000|2020-11-13 02:20:00|1699.5|1699.2|1699.4|1699.1|1700.2|1699.9|1699.2|1698.9|85
1605234300000|2020-11-13 02:25:00|1699.6|1699.3|1700.9|1700.6|1701.2|1700.9|1699.2|1698.9|46
1605234600000|2020-11-13 02:30:00|1700.5|1700.2|1702.5|1702.2|1702.7|1702.4|1699.9|1699.6|98
1605234900000|2020-11-13 02:35:00|1702.4|1702.1|1702.8|1702.5|1702.8|1702.5|1702.4|1702.1|13
1605235200000|2020-11-13 02:40:00|1702.7|1702.4|1702.5|1702.2|1702.9|1702.6|1702|1701.7|48
1605235500000|2020-11-13 02:45:00|1702.8|1702.5|1703.2|1702.9|1703.4|1703.1|1702|1701.7|65
1605235800000|2020-11-13 02:50:00|1703.4|1703.1|1705|1704.7|1705|1704.7|1703.4|1703.1|115
1605236100000|2020-11-13 02:55:00|1704.8|1704.5|1703.9|1703.6|1705|1704.7|1703.6|1703.3|48
1605236400000|2020-11-13 03:00:00|1703.4|1703.1|1703.2|1702.9|1703.7|1703.4|1702.7|1702.4|24
1605236700000|2020-11-13 03:05:00|1702.8|1702.5|1703.5|1703.2|1703.6|1703.3|1702.8|1702.5|15
1605237000000|2020-11-13 03:10:00|1703.4|1703.1|1702.7|1702.4|1703.5|1703.2|1702.5|1702.2|18
1605237300000|2020-11-13 03:15:00|1702.4|1702.1|1702.3|1702|1702.6|1702.3|1701.5|1701.2|20
1605237600000|2020-11-13 03:20:00|1702|1701.7|1703.1|1702.8|1703.1|1702.8|1701.8|1701.5|22
1605237900000|2020-11-13 03:25:00|1702.3|1702|1703.1|1702.8|1703.1|1702.8|1702.1|1701.8|20
1605238200000|2020-11-13 03:30:00|1702.8|1702.5|1702.3|1702|1702.8|1702.5|1702|1701.7|32
1605238500000|2020-11-13 03:35:00|1702.9|1702.6|1703.9|1703.6|1704.2|1703.9|1702.9|1702.6|47
1605238800000|2020-11-13 03:40:00|1704.2|1703.9|1703.9|1703.6|1704.7|1704.4|1703.9|1703.6|18
1605239100000|2020-11-13 03:45:00|1703.8|1703.5|1705.1|1704.8|1705.4|1705.1|1703.8|1703.5|48
1605239400000|2020-11-13 03:50:00|1705.3|1705|1705.8|1705.5|1705.8|1705.5|1705.2|1704.9|12
1605239700000|2020-11-13 03:55:00|1704.7|1704.4|1703.8|1703.5|1705|1704.7|1703.8|1703.5|19
1605240000000|2020-11-13 04:00:00|1704.2|1703.9|1704.2|1703.9|1704.2|1703.9|1704.2|1703.9|3
1605240300000|2020-11-13 04:05:00|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|2
1605240600000|2020-11-13 04:10:00|1703.8|1703.5|1704.1|1703.8|1704.1|1703.8|1703.3|1703|21
1605240900000|2020-11-13 04:15:00|1703.9|1703.6|1704.3|1704|1704.3|1704|1703.9|1703.6|6
1605241200000|2020-11-13 04:20:00|1703.5|1703.2|1703.6|1703.3|1704|1703.7|1703.4|1703.1|18
1605241500000|2020-11-13 04:25:00|1703.8|1703.5|1704|1703.7|1704.2|1703.9|1703.5|1703.2|5
1605241800000|2020-11-13 04:30:00|1704.1|1703.8|1705.3|1705|1706.1|1705.8|1704.1|1703.8|55
1605242100000|2020-11-13 04:35:00|1705.6|1705.3|1707.5|1707.2|1707.5|1707.2|1705.6|1705.3|62
1605242400000|2020-11-13 04:40:00|1707.1|1706.8|1707.9|1707.6|1707.9|1707.6|1707.1|1706.8|8
1605242700000|2020-11-13 04:45:00|1707.6|1707.3|1707.7|1707.4|1708|1707.7|1707.5|1707.2|15
1605243000000|2020-11-13 04:50:00|1707.6|1707.3|1709.7|1709.4|1709.7|1709.4|1707.6|1707.3|79
1605243300000|2020-11-13 04:55:00|1709.5|1709.2|1708.3|1708|1709.7|1709.4|1707.9|1707.6|72
1605243600000|2020-11-13 05:00:00|1708.6|1708.3|1708.4|1708.1|1708.9|1708.6|1707.7|1707.4|21
1605243900000|2020-11-13 05:05:00|1708|1707.7|1708.2|1707.9|1708.6|1708.3|1707.9|1707.6|10
1605244200000|2020-11-13 05:10:00|1708.1|1707.8|1708.2|1707.9|1708.2|1707.9|1708.1|1707.8|4
1605244500000|2020-11-13 05:15:00|1707.9|1707.6|1708.5|1708.2|1709.1|1708.8|1707.7|1707.4|12
1605244800000|2020-11-13 05:20:00|1708.4|1708.1|1706.9|1706.6|1708.9|1708.6|1706.9|1706.6|20
1605245100000|2020-11-13 05:25:00|1707.1|1706.8|1707.4|1707.1|1707.4|1707.1|1706.5|1706.2|12
1605245400000|2020-11-13 05:30:00|1707.5|1707.2|1707.4|1707.1|1707.5|1707.2|1706.9|1706.6|13
1605245700000|2020-11-13 05:35:00|1707.5|1707.2|1706.6|1706.3|1707.6|1707.3|1706.6|1706.3|9
1605246000000|2020-11-13 05:40:00|1707|1706.7|1707.8|1707.5|1707.9|1707.6|1707|1706.7|15
1605246300000|2020-11-13 05:45:00|1707.9|1707.6|1707.5|1707.2|1708.3|1708|1707.5|1707.2|8
1605246600000|2020-11-13 05:50:00|1708.1|1707.8|1708.5|1708.2|1708.5|1708.2|1708.1|1707.8|5
1605246900000|2020-11-13 05:55:00|1708.6|1708.3|1708.4|1708.1|1708.6|1708.3|1708.3|1708|8
1605247200000|2020-11-13 06:00:00|1708.2|1707.9|1709.7|1709.4|1709.7|1709.4|1707.7|1707.4|30
1605247500000|2020-11-13 06:05:00|1710|1709.7|1709.2|1708.9|1710.1|1709.8|1709.2|1708.9|22
1605247800000|2020-11-13 06:10:00|1709.5|1709.2|1707.8|1707.5|1709.5|1709.2|1707.8|1707.5|14
1605248100000|2020-11-13 06:15:00|1708.5|1708.2|1708.3|1708|1708.7|1708.4|1708.1|1707.8|28
1605248400000|2020-11-13 06:20:00|1708.6|1708.3|1709.7|1709.4|1709.8|1709.5|1708.6|1708.3|30
1605248700000|2020-11-13 06:25:00|1710.1|1709.8|1710.5|1710.2|1710.7|1710.4|1710|1709.7|19
1605249000000|2020-11-13 06:30:00|1710.3|1710|1710.1|1709.8|1710.4|1710.1|1710.1|1709.8|14
1605249300000|2020-11-13 06:35:00|1710.5|1710.2|1710.8|1710.5|1711.6|1711.3|1709.9|1709.6|73
1605249600000|2020-11-13 06:40:00|1711.1|1710.8|1713.6|1713.3|1713.6|1713.3|1711|1710.7|146
1605249900000|2020-11-13 06:45:00|1713|1712.7|1712.8|1712.5|1713.7|1713.4|1712.6|1712.3|25
1605250200000|2020-11-13 06:50:00|1712.5|1712.2|1710.6|1710.3|1712.5|1712.2|1710.5|1710.2|59
1605250500000|2020-11-13 06:55:00|1711|1710.7|1711.5|1711.2|1711.5|1711.2|1710.9|1710.6|22
1605250800000|2020-11-13 07:00:00|1710.8|1710.5|1710.5|1710.2|1711.5|1711.2|1710|1709.7|31
1605251100000|2020-11-13 07:05:00|1710.1|1709.8|1708.7|1708.4|1710.1|1709.8|1708.5|1708.2|51
1605251400000|2020-11-13 07:10:00|1708.2|1707.9|1708|1707.7|1708.6|1708.3|1707.4|1707.1|29
1605251700000|2020-11-13 07:15:00|1707.1|1706.8|1708.5|1708.2|1708.9|1708.6|1706.6|1706.3|61
1605252000000|2020-11-13 07:20:00|1709|1708.7|1710.2|1709.9|1710.9|1710.6|1709|1708.7|38
1605252300000|2020-11-13 07:25:00|1710.1|1709.8|1709.4|1709.1|1710.5|1710.2|1709.4|1709.1|27
1605252600000|2020-11-13 07:30:00|1709.5|1709.2|1710.6|1710.3|1711.7|1711.4|1708.6|1708.3|80
1605252900000|2020-11-13 07:35:00|1709.7|1709.4|1710.9|1710.6|1710.9|1710.6|1708.5|1708.2|87
1605253200000|2020-11-13 07:40:00|1710.6|1710.3|1710.1|1709.8|1710.6|1710.3|1709.5|1709.2|63
1605253500000|2020-11-13 07:45:00|1710.4|1710.1|1710.4|1710.1|1711|1710.7|1710.3|1710|17
1605253800000|2020-11-13 07:50:00|1710.9|1710.6|1711.4|1711.1|1711.9|1711.6|1710.9|1710.6|37
1605254100000|2020-11-13 07:55:00|1711.1|1710.8|1714.6|1714.3|1714.6|1714.3|1710.3|1710|148
1605254400000|2020-11-13 08:00:00|1714.8|1714.5|1714.9|1714.6|1717.7|1717.4|1714|1713.7|266
1605254700000|2020-11-13 08:05:00|1714.8|1714.5|1715.1|1714.8|1715.1|1714.8|1712.4|1712.1|47
1605255000000|2020-11-13 08:10:00|1715|1714.7|1717|1716.7|1718|1717.7|1714.7|1714.4|181
1605255300000|2020-11-13 08:15:00|1716.9|1716.6|1716.6|1716.3|1718.6|1718.3|1716.4|1716.1|181
1605255600000|2020-11-13 08:20:00|1716.7|1716.4|1718.3|1718|1718.3|1718|1716.3|1716|80
1605255900000|2020-11-13 08:25:00|1718.2|1717.9|1721|1720.7|1721|1720.7|1718|1717.7|163
1605256200000|2020-11-13 08:30:00|1720.8|1720.5|1721.7|1721.4|1722.7|1722.4|1719.2|1718.9|194
1605256500000|2020-11-13 08:35:00|1721.6|1721.3|1723.8|1723.5|1723.8|1723.5|1721.1|1720.8|264
1605256800000|2020-11-13 08:40:00|1723.7|1723.4|1721.8|1721.5|1724.4|1724.1|1721.8|1721.5|176
1605257100000|2020-11-13 08:45:00|1721.6|1721.3|1722.6|1722.3|1722.6|1722.3|1720.9|1720.6|129
1605257400000|2020-11-13 08:50:00|1722.4|1722.1|1720.2|1719.9|1722.6|1722.3|1720.2|1719.9|70
1605257700000|2020-11-13 08:55:00|1720.4|1720.1|1721.8|1721.5|1722.1|1721.8|1720.1|1719.8|76
1605258000000|2020-11-13 09:00:00|1721.7|1721.4|1723|1722.7|1723.1|1722.8|1721.5|1721.2|52
1605258300000|2020-11-13 09:05:00|1723.4|1723.1|1723.4|1723.1|1723.7|1723.4|1722.7|1722.4|73
1605258600000|2020-11-13 09:10:00|1723.2|1722.9|1722.1|1721.8|1723.2|1722.9|1721.2|1720.9|131
1605258900000|2020-11-13 09:15:00|1721.8|1721.5|1724.8|1724.5|1724.8|1724.5|1721.7|1721.4|236
1605259200000|2020-11-13 09:20:00|1725|1724.7|1725.9|1725.6|1726.3|1726|1724.8|1724.5|242
1605259500000|2020-11-13 09:25:00|1725.7|1725.4|1725.5|1725.2|1726.1|1725.8|1725.1|1724.8|122
1605259800000|2020-11-13 09:30:00|1725.4|1725.1|1726.5|1726.2|1728.9|1728.6|1725.4|1725.1|583
1605260100000|2020-11-13 09:35:00|1726.4|1726.1|1727|1726.7|1727.7|1727.4|1726.1|1725.8|104
1605260400000|2020-11-13 09:40:00|1726.8|1726.5|1726.8|1726.5|1727.3|1727|1726.4|1726.1|74
1605260700000|2020-11-13 09:45:00|1726.7|1726.4|1726|1725.7|1726.7|1726.4|1725.2|1724.9|219
1605261000000|2020-11-13 09:50:00|1726.4|1726.1|1728.9|1728.6|1729.1|1728.8|1726.4|1726.1|128
1605261300000|2020-11-13 09:55:00|1728.8|1728.5|1728.8|1728.5|1729.1|1728.8|1728.5|1728.2|85
1605261600000|2020-11-13 10:00:00|1728.9|1728.6|1729.2|1728.9|1729.5|1729.2|1728|1727.7|68
1605261900000|2020-11-13 10:05:00|1729.1|1728.8|1728.8|1728.5|1730|1729.7|1728.5|1728.2|138
1605262200000|2020-11-13 10:10:00|1728.7|1728.4|1727.5|1727.2|1729|1728.7|1727.5|1727.2|232
1605262500000|2020-11-13 10:15:00|1727.6|1727.3|1729.9|1729.6|1731.1|1730.8|1727.2|1726.9|202
1605262800000|2020-11-13 10:20:00|1730|1729.7|1729.8|1729.5|1730.1|1729.8|1729|1728.7|89
1605263100000|2020-11-13 10:25:00|1729.6|1729.3|1729.9|1729.6|1731.8|1731.5|1729|1728.7|293
1605263400000|2020-11-13 10:30:00|1730.1|1729.8|1729.8|1729.5|1730.8|1730.5|1729.4|1729.1|268
1605263700000|2020-11-13 10:35:00|1730|1729.7|1730.9|1730.6|1731.2|1730.9|1729.7|1729.4|84
1605264000000|2020-11-13 10:40:00|1731.1|1730.8|1730.6|1730.3|1731.7|1731.4|1729.8|1729.5|304
1605264300000|2020-11-13 10:45:00|1730.9|1730.6|1731|1730.7|1731.2|1730.9|1730|1729.7|132
1605264600000|2020-11-13 10:50:00|1731.1|1730.8|1731.6|1731.3|1732.1|1731.8|1731.1|1730.8|136
1605264900000|2020-11-13 10:55:00|1731.5|1731.2|1731|1730.7|1731.6|1731.3|1730.3|1730|93
1605265200000|2020-11-13 11:00:00|1731.4|1731.1|1728.5|1728.2|1731.9|1731.6|1728.2|1727.9|151
1605265500000|2020-11-13 11:05:00|1728.6|1728.3|1729.5|1729.2|1729.8|1729.5|1728.3|1728|109
1605265800000|2020-11-13 11:10:00|1729.6|1729.3|1729.8|1729.5|1731.1|1730.8|1728.9|1728.6|143
1605266100000|2020-11-13 11:15:00|1729.6|1729.3|1728.7|1728.4|1730|1729.7|1727.9|1727.6|145
1605266400000|2020-11-13 11:20:00|1729|1728.7|1727.7|1727.4|1729.2|1728.9|1727.2|1726.9|186
1605266700000|2020-11-13 11:25:00|1727.6|1727.3|1728.6|1728.3|1729.3|1729|1727.4|1727.1|130
1605267000000|2020-11-13 11:30:00|1728.5|1728.2|1727.9|1727.6|1728.7|1728.4|1727.7|1727.4|78
1605267300000|2020-11-13 11:35:00|1727.4|1727.1|1727.8|1727.5|1728.9|1728.6|1727.4|1727.1|55
1605267600000|2020-11-13 11:40:00|1727.9|1727.6|1727.8|1727.5|1729.7|1729.4|1727.5|1727.2|129
1605267900000|2020-11-13 11:45:00|1727.6|1727.3|1729.1|1728.8|1729.3|1729|1727.1|1726.8|273
1605268200000|2020-11-13 11:50:00|1729|1728.7|1728.9|1728.6|1730|1729.7|1728|1727.7|214
1605268500000|2020-11-13 11:55:00|1729|1728.7|1730.1|1729.8|1730.3|1730|1728.4|1728.1|204
1605268800000|2020-11-13 12:00:00|1729.8|1729.5|1725.1|1724.8|1730|1729.7|1725.1|1724.8|401
1605269100000|2020-11-13 12:05:00|1725.2|1724.9|1724.8|1724.5|1726|1725.7|1724.4|1724.1|207
1605269400000|2020-11-13 12:10:00|1724.9|1724.6|1725.1|1724.8|1725.8|1725.5|1724.4|1724.1|133
1605269700000|2020-11-13 12:15:00|1725.2|1724.9|1723.7|1723.4|1725.5|1725.2|1723.4|1723.1|368
1605270000000|2020-11-13 12:20:00|1723.8|1723.5|1723.8|1723.5|1724.3|1724|1723|1722.7|111
1605270300000|2020-11-13 12:25:00|1723.6|1723.3|1723.9|1723.6|1724.4|1724.1|1722.5|1722.2|185
1605270600000|2020-11-13 12:30:00|1724|1723.7|1724.5|1724.2|1725.3|1725|1723.3|1723|164
1605270900000|2020-11-13 12:35:00|1724.6|1724.3|1724.2|1723.9|1724.6|1724.3|1723.4|1723.1|58
1605271200000|2020-11-13 12:40:00|1724.6|1724.3|1723.2|1722.9|1724.6|1724.3|1723.2|1722.9|38
1605271500000|2020-11-13 12:45:00|1723.1|1722.8|1722.4|1722.1|1724.4|1724.1|1722.1|1721.8|155
1605271800000|2020-11-13 12:50:00|1722.5|1722.2|1723|1722.7|1723|1722.7|1722.3|1722|68
1605272100000|2020-11-13 12:55:00|1723.2|1722.9|1722.7|1722.4|1723.5|1723.2|1722.1|1721.8|145
1605272400000|2020-11-13 13:00:00|1722.8|1722.5|1723.6|1723.3|1723.8|1723.5|1722.8|1722.5|183
1605272700000|2020-11-13 13:05:00|1723.5|1723.2|1723.9|1723.6|1724.3|1724|1723.2|1722.9|148
1605273000000|2020-11-13 13:10:00|1723.8|1723.5|1723.7|1723.4|1724.6|1724.3|1723.4|1723.1|233
1605273300000|2020-11-13 13:15:00|1723.6|1723.3|1721.8|1721.5|1723.8|1723.5|1721.5|1721.2|160
1605273600000|2020-11-13 13:20:00|1721.9|1721.6|1723.6|1723.3|1723.8|1723.5|1721.9|1721.6|154
1605273900000|2020-11-13 13:25:00|1723.5|1723.2|1723.9|1723.6|1724|1723.7|1723.2|1722.9|105
1605274200000|2020-11-13 13:30:00|1724|1723.7|1727|1726.7|1727|1726.7|1723.9|1723.6|433
1605274500000|2020-11-13 13:35:00|1726.9|1726.6|1729|1728.7|1729|1728.7|1725.7|1725.4|801
1605274800000|2020-11-13 13:40:00|1728.9|1728.6|1725.8|1725.5|1729.1|1728.8|1725.8|1725.5|358
1605275100000|2020-11-13 13:45:00|1725.6|1725.3|1725.5|1725.2|1726.4|1726.1|1725.1|1724.8|134
1605275400000|2020-11-13 13:50:00|1725|1724.7|1726|1725.7|1726.1|1725.8|1724.9|1724.6|167
1605275700000|2020-11-13 13:55:00|1726.2|1725.9|1725.8|1725.5|1726.3|1726|1725|1724.7|220
1605276000000|2020-11-13 14:00:00|1725.5|1725.2|1725.2|1724.9|1725.7|1725.4|1724.5|1724.2|214
1605276300000|2020-11-13 14:05:00|1725.1|1724.8|1724|1723.7|1725.3|1725|1723.7|1723.4|216
1605276600000|2020-11-13 14:10:00|1724.1|1723.8|1723.5|1723.2|1724.5|1724.2|1723.2|1722.9|219
1605276900000|2020-11-13 14:15:00|1723.7|1723.4|1724.3|1724|1724.3|1724|1723.3|1723|252
1605277200000|2020-11-13 14:20:00|1724.5|1724.2|1725|1724.7|1725.4|1725.1|1724.1|1723.8|259
1605277500000|2020-11-13 14:25:00|1724.9|1724.6|1725.4|1725.1|1727.5|1727.2|1724.5|1724.2|727
1605277800000|2020-11-13 14:30:00|1725.5|1725.2|1734.5|1734.2|1734.9|1734.6|1725.5|1725.2|3516
1605278100000|2020-11-13 14:35:00|1734.1|1733.8|1736.5|1736.2|1737.3|1737|1730.8|1730.5|3185
1605278400000|2020-11-13 14:40:00|1736.7|1736.4|1738|1737.7|1738.4|1738.1|1735.9|1735.6|2324
1605278700000|2020-11-13 14:45:00|1738.1|1737.8|1740.3|1740|1740.9|1740.6|1736.7|1736.4|2635
1605279000000|2020-11-13 14:50:00|1740.4|1740.1|1740.2|1739.9|1742.9|1742.6|1738.6|1738.3|2074
1605279300000|2020-11-13 14:55:00|1740.5|1740.2|1740.7|1740.4|1741.4|1741.1|1739.8|1739.5|1409
1605279600000|2020-11-13 15:00:00|1740|1739.7|1741|1740.7|1742.1|1741.8|1738.9|1738.6|3192
1605279900000|2020-11-13 15:05:00|1741.2|1740.9|1743.7|1743.4|1744.3|1744|1740.4|1740.1|2148
1605280200000|2020-11-13 15:10:00|1743.8|1743.5|1740.8|1740.5|1745|1744.7|1740.7|1740.4|2313
1605280500000|2020-11-13 15:15:00|1740.7|1740.4|1736.6|1736.3|1741.2|1740.9|1736.4|1736.1|2580
1605280800000|2020-11-13 15:20:00|1736.9|1736.6|1736.4|1736.1|1738.2|1737.9|1735.9|1735.6|1516
1605281100000|2020-11-13 15:25:00|1736.5|1736.2|1740.8|1740.5|1740.9|1740.6|1735.9|1735.6|1073
1605281400000|2020-11-13 15:30:00|1740.7|1740.4|1740.5|1740.2|1741.7|1741.4|1739.2|1738.9|1268
1605281700000|2020-11-13 15:35:00|1740.7|1740.4|1736.2|1735.9|1741.1|1740.8|1735.4|1735.1|1320
1605282000000|2020-11-13 15:40:00|1736.1|1735.8|1738.7|1738.4|1739.5|1739.2|1735|1734.7|1993
1605282300000|2020-11-13 15:45:00|1738.8|1738.5|1738.1|1737.8|1739.9|1739.6|1737.4|1737.1|1097
1605282600000|2020-11-13 15:50:00|1738.2|1737.9|1735.6|1735.3|1738.2|1737.9|1735|1734.7|929
1605282900000|2020-11-13 15:55:00|1735.7|1735.4|1732.1|1731.8|1735.9|1735.6|1730.8|1730.5|1789
1605283200000|2020-11-13 16:00:00|1732.3|1732|1732.9|1732.6|1733.8|1733.5|1732|1731.7|2598
1605283500000|2020-11-13 16:05:00|1733.1|1732.8|1733.7|1733.4|1735|1734.7|1732.7|1732.4|1363
1605283800000|2020-11-13 16:10:00|1733.6|1733.3|1734.3|1734|1735.1|1734.8|1733.2|1732.9|906
1605284100000|2020-11-13 16:15:00|1734.4|1734.1|1737.8|1737.5|1737.9|1737.6|1733.6|1733.3|1006
1605284400000|2020-11-13 16:20:00|1737.9|1737.6|1739.2|1738.9|1739.7|1739.4|1736.7|1736.4|997
1605284700000|2020-11-13 16:25:00|1739.4|1739.1|1739.3|1739|1740.8|1740.5|1735.6|1735.3|3166
1605285000000|2020-11-13 16:30:00|1739.2|1738.9|1736.8|1736.5|1740|1739.7|1736.6|1736.3|1754
1605285300000|2020-11-13 16:35:00|1736.9|1736.6|1736.2|1735.9|1737|1736.7|1735|1734.7|1030
1605285600000|2020-11-13 16:40:00|1736.3|1736|1737.3|1737|1738.1|1737.8|1736|1735.7|1406
1605285900000|2020-11-13 16:45:00|1737.1|1736.8|1736.7|1736.4|1737.4|1737.1|1736|1735.7|774
1605286200000|2020-11-13 16:50:00|1736.5|1736.2|1735.8|1735.5|1737.2|1736.9|1735.4|1735.1|780
1605286500000|2020-11-13 16:55:00|1735.7|1735.4|1734.3|1734|1736.6|1736.3|1734.3|1734|1204
1605286800000|2020-11-13 17:00:00|1734.2|1733.9|1735.5|1735.2|1736|1735.7|1734|1733.7|802
1605287100000|2020-11-13 17:05:00|1735.6|1735.3|1734.9|1734.6|1736|1735.7|1734.5|1734.2|945
1605287400000|2020-11-13 17:10:00|1734.8|1734.5|1734|1733.7|1736.3|1736|1734|1733.7|658
1605287700000|2020-11-13 17:15:00|1734.1|1733.8|1731.9|1731.6|1734.4|1734.1|1731.8|1731.5|1151
1605288000000|2020-11-13 17:20:00|1731.8|1731.5|1731.3|1731|1732.6|1732.3|1730.9|1730.6|1083
1605288300000|2020-11-13 17:25:00|1731.4|1731.1|1731.8|1731.5|1733.1|1732.8|1731.4|1731.1|866
1605288600000|2020-11-13 17:30:00|1731.7|1731.4|1734.3|1734|1734.3|1734|1731.6|1731.3|1189
1605288900000|2020-11-13 17:35:00|1734.4|1734.1|1734.2|1733.9|1734.8|1734.5|1733.3|1733|770
1605289200000|2020-11-13 17:40:00|1734.3|1734|1733.2|1732.9|1735.2|1734.9|1732.9|1732.6|1206
1605289500000|2020-11-13 17:45:00|1733.4|1733.1|1737.4|1737.1|1737.4|1737.1|1733.3|1733|2205
1605289800000|2020-11-13 17:50:00|1737.3|1737|1737.5|1737.2|1738.3|1738|1736.6|1736.3|1049
1605290100000|2020-11-13 17:55:00|1737.6|1737.3|1736.7|1736.4|1738|1737.7|1735.5|1735.2|798
1605290400000|2020-11-13 18:00:00|1736.8|1736.5|1734.2|1733.9|1737.1|1736.8|1733.6|1733.3|1997
1605290700000|2020-11-13 18:05:00|1734.3|1734|1737.1|1736.8|1737.3|1737|1734.3|1734|1228
1605291000000|2020-11-13 18:10:00|1737.2|1736.9|1734.4|1734.1|1737.3|1737|1733.9|1733.6|987
1605291300000|2020-11-13 18:15:00|1734.5|1734.2|1735.5|1735.2|1735.9|1735.6|1733.9|1733.6|795
1605291600000|2020-11-13 18:20:00|1735.4|1735.1|1733.6|1733.3|1735.4|1735.1|1731.9|1731.6|2371
1605291900000|2020-11-13 18:25:00|1733.5|1733.2|1734|1733.7|1735.7|1735.4|1732.8|1732.5|1212
1605292200000|2020-11-13 18:30:00|1734.1|1733.8|1731.9|1731.6|1734.1|1733.8|1730.8|1730.5|1592
1605292500000|2020-11-13 18:35:00|1732|1731.7|1735.1|1734.8|1735.4|1735.1|1731.9|1731.6|752
1605292800000|2020-11-13 18:40:00|1735.4|1735.1|1736.9|1736.6|1737.3|1737|1734.6|1734.3|1386
1605293100000|2020-11-13 18:45:00|1737|1736.7|1734.8|1734.5|1737.7|1737.4|1734.5|1734.2|966
1605293400000|2020-11-13 18:50:00|1735|1734.7|1735.4|1735.1|1737|1736.7|1735|1734.7|656
1605293700000|2020-11-13 18:55:00|1735.2|1734.9|1735.5|1735.2|1736.8|1736.5|1734.4|1734.1|862
1605294000000|2020-11-13 19:00:00|1735.6|1735.3|1735.9|1735.6|1737.1|1736.8|1735.1|1734.8|1216
1605294300000|2020-11-13 19:05:00|1736|1735.7|1737.6|1737.3|1738.2|1737.9|1735.8|1735.5|794
1605294600000|2020-11-13 19:10:00|1737.8|1737.5|1737.4|1737.1|1738.8|1738.5|1736.8|1736.5|900
1605294900000|2020-11-13 19:15:00|1737.3|1737|1739.3|1739|1739.4|1739.1|1735.7|1735.4|1026
1605295200000|2020-11-13 19:20:00|1739.1|1738.8|1739.9|1739.6|1741.3|1741|1739.1|1738.8|1242
1605295500000|2020-11-13 19:25:00|1740|1739.7|1741.2|1740.9|1741.2|1740.9|1739.6|1739.3|885
1605295800000|2020-11-13 19:30:00|1741.3|1741|1741.8|1741.5|1742.7|1742.4|1741|1740.7|991
1605296100000|2020-11-13 19:35:00|1741.9|1741.6|1746.3|1746|1747.4|1747.1|1741.2|1740.9|2159
1605296400000|2020-11-13 19:40:00|1746.2|1745.9|1747|1746.7|1747.5|1747.2|1745.8|1745.5|1911
1605296700000|2020-11-13 19:45:00|1747.1|1746.8|1745.4|1745.1|1748.2|1747.9|1744.7|1744.4|1678
1605297000000|2020-11-13 19:50:00|1745.3|1745|1747.8|1747.5|1748.5|1748.2|1745|1744.7|1372
1605297300000|2020-11-13 19:55:00|1747.7|1747.4|1749.8|1749.5|1751|1750.7|1747.5|1747.2|2363
1605297600000|2020-11-13 20:00:00|1749.9|1749.6|1748.5|1748.2|1750.9|1750.6|1747.9|1747.6|1894
1605297900000|2020-11-13 20:05:00|1748.6|1748.3|1749.9|1749.6|1750.4|1750.1|1748.1|1747.8|1217
1605298200000|2020-11-13 20:10:00|1749.8|1749.5|1749.3|1749|1750.2|1749.9|1747.7|1747.4|1652
1605298500000|2020-11-13 20:15:00|1749.5|1749.2|1748.5|1748.2|1749.8|1749.5|1746.3|1746|1487
1605298800000|2020-11-13 20:20:00|1748.4|1748.1|1748.4|1748.1|1748.7|1748.4|1747.2|1746.9|3194
1605299100000|2020-11-13 20:25:00|1748.3|1748|1746.6|1746.3|1748.3|1748|1746.4|1746.1|2626
1605299400000|2020-11-13 20:30:00|1746.7|1746.4|1745.4|1745.1|1748.7|1748.4|1745.1|1744.8|3034
1605299700000|2020-11-13 20:35:00|1745.5|1745.2|1746.7|1746.4|1747.4|1747.1|1745.2|1744.9|1615
1605300000000|2020-11-13 20:40:00|1746.6|1746.3|1750|1749.7|1750.1|1749.8|1746.5|1746.2|2280
1605300300000|2020-11-13 20:45:00|1749.9|1749.6|1747.9|1747.6|1751.2|1750.9|1747.8|1747.5|2817
1605300600000|2020-11-13 20:50:00|1747.6|1747.3|1743.7|1743.4|1748.5|1748.2|1742.9|1742.6|3351
1605300900000|2020-11-13 20:55:00|1743.6|1743.3|1744.8|1744.5|1745.7|1745.4|1742.5|1742.2|10338
1605301200000|2020-11-13 21:00:00|1744.9|1744.6|1745.2|1744.9|1745.8|1745.5|1743.3|1743|3737
1605301500000|2020-11-13 21:05:00|1745.4|1745.1|1745.6|1745.3|1746|1745.7|1744.7|1744.4|1038
1605301800000|2020-11-13 21:10:00|1745.7|1745.4|1745.6|1744.8|1745.9|1745.6|1743.2|1742.9|2111
1605302100000|2020-11-13 21:15:00|1745.7|1744.9|1746.2|1745.4|1746.3|1745.5|1745.6|1744.8|3
1605302400000|2020-11-13 21:20:00|1746.3|1745.5|1746.3|1745.5|1746.4|1745.6|1746.2|1745.4|0
1605302700000|2020-11-13 21:25:00|1746.4|1745.6|1746.1|1745.3|1746.4|1745.6|1745.9|1745.1|0
1605303000000|2020-11-13 21:30:00|1745|1744.7|1745.6|1745.3|1745.6|1745.3|1744.4|1744.1|197
1605303300000|2020-11-13 21:35:00|1745.5|1745.2|1745.8|1745.5|1746|1745.7|1745.3|1745|161
1605303600000|2020-11-13 21:40:00|1745.9|1745.6|1746|1745.7|1746.1|1745.8|1745.7|1745.4|96
1605303900000|2020-11-13 21:45:00|1746.1|1745.8|1745.7|1745.4|1747.1|1746.8|1745.7|1745.4|186
1605304200000|2020-11-13 21:50:00|1745.9|1745.6|1745|1744.7|1745.9|1745.6|1744.5|1744.2|162
1605304500000|2020-11-13 21:55:00|1744.9|1744.6|1745.8|1745|1746|1745.7|1744.5|1744.2|129
1605481200000|2020-11-15 23:00:00|1749.9|1749.6|1756|1755.7|1756.9|1756.6|1748.1|1747.8|534
1605481500000|2020-11-15 23:05:00|1756.4|1756.1|1759.1|1758.8|1759.6|1759.3|1756.3|1756|332
1605481800000|2020-11-15 23:10:00|1758.9|1758.6|1759.3|1759|1759.3|1759|1757.1|1756.8|221
1605482100000|2020-11-15 23:15:00|1759.1|1758.8|1757.4|1757.1|1760.3|1760|1756.8|1756.5|302
1605482400000|2020-11-15 23:20:00|1757.6|1757.3|1755.5|1755.2|1758.5|1758.2|1755.4|1755.1|511
1605482700000|2020-11-15 23:25:00|1755.7|1755.4|1752.9|1752.6|1756.1|1755.8|1752|1751.7|222
1605483000000|2020-11-15 23:30:00|1753.3|1753|1754.2|1753.9|1755|1754.7|1753.3|1753|101
1605483300000|2020-11-15 23:35:00|1753.9|1753.6|1753.7|1753.4|1754.1|1753.8|1753.2|1752.9|49
1605483600000|2020-11-15 23:40:00|1754|1753.7|1756.1|1755.8|1756.7|1756.4|1754|1753.7|109
1605483900000|2020-11-15 23:45:00|1755.8|1755.5|1755.9|1755.6|1756.1|1755.8|1754.6|1754.3|99
1605484200000|2020-11-15 23:50:00|1755.8|1755.5|1759.1|1758.8|1759.1|1758.8|1755.8|1755.5|118
1605484500000|2020-11-15 23:55:00|1759|1758.7|1757.2|1756.9|1759.3|1759|1756.8|1756.5|85
1605484800000|2020-11-16 00:00:00|1757.1|1756.8|1755.7|1755.4|1757.4|1757.1|1755|1754.7|140
1605485100000|2020-11-16 00:05:00|1756|1755.7|1756.5|1756.2|1756.5|1756.2|1754.6|1754.3|112
1605485400000|2020-11-16 00:10:00|1756.7|1756.4|1755.3|1755|1756.8|1756.5|1754.2|1753.9|80
1605485700000|2020-11-16 00:15:00|1755.7|1755.4|1756.5|1756.2|1756.8|1756.5|1754.2|1753.9|94
1605486000000|2020-11-16 00:20:00|1756.7|1756.4|1757.5|1757.2|1757.9|1757.6|1756.3|1756|133
1605486300000|2020-11-16 00:25:00|1757.8|1757.5|1757.8|1757.5|1758.5|1758.2|1757.4|1757.1|94
1605486600000|2020-11-16 00:30:00|1757.6|1757.3|1756.3|1756|1757.6|1757.3|1756.2|1755.9|60
1605486900000|2020-11-16 00:35:00|1756.6|1756.3|1756.3|1756|1756.9|1756.6|1755.7|1755.4|49
1605487200000|2020-11-16 00:40:00|1756.2|1755.9|1758.1|1757.8|1758.1|1757.8|1756|1755.7|55
1605487500000|2020-11-16 00:45:00|1757.9|1757.6|1757.9|1757.6|1758|1757.7|1757.3|1757|48
1605487800000|2020-11-16 00:50:00|1757.8|1757.5|1757.3|1757|1757.9|1757.6|1756.9|1756.6|49
1605488100000|2020-11-16 00:55:00|1757.1|1756.8|1757.9|1757.6|1757.9|1757.6|1757.1|1756.8|31
1605488400000|2020-11-16 01:00:00|1757.6|1757.3|1756.7|1756.4|1757.9|1757.6|1756.4|1756.1|50
1605488700000|2020-11-16 01:05:00|1756.8|1756.5|1758.4|1758.1|1758.6|1758.3|1756.8|1756.5|64
1605489000000|2020-11-16 01:10:00|1758.8|1758.5|1758.7|1758.4|1758.9|1758.6|1757.2|1756.9|65
1605489300000|2020-11-16 01:15:00|1758.9|1758.6|1759.6|1759.3|1759.8|1759.5|1758.4|1758.1|87
1605489600000|2020-11-16 01:20:00|1759.4|1759.1|1760.5|1760.2|1761.1|1760.8|1759.2|1758.9|90
1605489900000|2020-11-16 01:25:00|1760.7|1760.4|1760|1759.7|1760.9|1760.6|1759.8|1759.5|41
1605490200000|2020-11-16 01:30:00|1760.3|1760|1760.1|1759.8|1760.4|1760.1|1759.1|1758.8|71
1605490500000|2020-11-16 01:35:00|1760.2|1759.9|1761.7|1761.4|1762.3|1762|1760.2|1759.9|190
1605490800000|2020-11-16 01:40:00|1761.6|1761.3|1761.5|1761.2|1762.3|1762|1761.3|1761|49
1605491100000|2020-11-16 01:45:00|1761.3|1761|1759.9|1759.6|1762.3|1762|1759.2|1758.9|132
1605491400000|2020-11-16 01:50:00|1760|1759.7|1758.3|1758|1760|1759.7|1758.1|1757.8|73
1605491700000|2020-11-16 01:55:00|1758.4|1758.1|1760.1|1759.8|1760.1|1759.8|1758.4|1758.1|56
1605492000000|2020-11-16 02:00:00|1760.2|1759.9|1762.5|1762.2|1763|1762.7|1760.2|1759.9|130
1605492300000|2020-11-16 02:05:00|1762.4|1762.1|1763.7|1763.4|1764.9|1764.6|1762.2|1761.9|247
1605492600000|2020-11-16 02:10:00|1763.8|1763.5|1762.3|1762|1763.8|1763.5|1762.3|1762|92
1605492900000|2020-11-16 02:15:00|1762.6|1762.3|1761.9|1761.6|1762.6|1762.3|1760.2|1759.9|149
1605493200000|2020-11-16 02:20:00|1762.2|1761.9|1761.5|1761.2|1762.6|1762.3|1761.4|1761.1|31
1605493500000|2020-11-16 02:25:00|1761.7|1761.4|1759.5|1759.2|1761.7|1761.4|1759.4|1759.1|69
1605493800000|2020-11-16 02:30:00|1759.4|1759.1|1760.6|1760.3|1760.7|1760.4|1759.3|1759|40
1605494100000|2020-11-16 02:35:00|1760.7|1760.4|1760.8|1760.5|1761|1760.7|1760.3|1760|49
1605494400000|2020-11-16 02:40:00|1761|1760.7|1761.1|1760.8|1761.1|1760.8|1760.6|1760.3|34
1605494700000|2020-11-16 02:45:00|1761.2|1760.9|1761.3|1761|1761.8|1761.5|1760.8|1760.5|56
1605495000000|2020-11-16 02:50:00|1761.4|1761.1|1760.4|1760.1|1761.4|1761.1|1760.2|1759.9|47
1605495300000|2020-11-16 02:55:00|1760.1|1759.8|1760.5|1760.2|1761|1760.7|1760.1|1759.8|24
1605495600000|2020-11-16 03:00:00|1760.6|1760.3|1760.8|1760.5|1760.9|1760.6|1760.4|1760.1|26
1605495900000|2020-11-16 03:05:00|1760.9|1760.6|1761.2|1760.9|1761.6|1761.3|1760.9|1760.6|36
1605496200000|2020-11-16 03:10:00|1761.4|1761.1|1761.1|1760.8|1761.4|1761.1|1760.5|1760.2|41
1605496500000|2020-11-16 03:15:00|1761.3|1761|1762.8|1762.5|1762.8|1762.5|1761.3|1761|116
1605496800000|2020-11-16 03:20:00|1762.6|1762.3|1762.8|1762.5|1763.4|1763.1|1762.6|1762.3|43
1605497100000|2020-11-16 03:25:00|1762.9|1762.6|1762.9|1762.6|1763|1762.7|1762.5|1762.2|34
1605497400000|2020-11-16 03:30:00|1762.8|1762.5|1762.8|1762.5|1763|1762.7|1762.5|1762.2|33
1605497700000|2020-11-16 03:35:00|1762.6|1762.3|1763.9|1763.6|1764|1763.7|1762.3|1762|52
1605498000000|2020-11-16 03:40:00|1763.7|1763.4|1763|1762.7|1763.9|1763.6|1762.4|1762.1|50
1605498300000|2020-11-16 03:45:00|1762.8|1762.5|1763|1762.7|1763.4|1763.1|1762.3|1762|47
1605498600000|2020-11-16 03:50:00|1763.3|1763|1763.2|1762.9|1763.3|1763|1762.7|1762.4|25
1605498900000|2020-11-16 03:55:00|1763.4|1763.1|1763.4|1763.1|1763.7|1763.4|1763|1762.7|28
1605499200000|2020-11-16 04:00:00|1763.5|1763.2|1762.5|1762.2|1763.9|1763.6|1762.5|1762.2|26
1605499500000|2020-11-16 04:05:00|1762.8|1762.5|1763.6|1763.3|1763.6|1763.3|1762.8|1762.5|25
1605499800000|2020-11-16 04:10:00|1763.8|1763.5|1763.7|1763.4|1763.9|1763.6|1763.3|1763|25
1605500100000|2020-11-16 04:15:00|1763.8|1763.5|1763.1|1762.8|1763.9|1763.6|1763.1|1762.8|36
1605500400000|2020-11-16 04:20:00|1763.4|1763.1|1763.7|1763.4|1763.7|1763.4|1763.1|1762.8|29
1605500700000|2020-11-16 04:25:00|1763.8|1763.5|1763.9|1763.6|1764|1763.7|1763.4|1763.1|36
1605501000000|2020-11-16 04:30:00|1763.8|1763.5|1764|1763.7|1764.1|1763.8|1763.7|1763.4|80
1605501300000|2020-11-16 04:35:00|1763.8|1763.5|1764.6|1764.3|1764.6|1764.3|1763.8|1763.5|68
1605501600000|2020-11-16 04:40:00|1764.3|1764|1764.4|1764.1|1764.5|1764.2|1763.8|1763.5|78
1605501900000|2020-11-16 04:45:00|1764.3|1764|1764.4|1764.1|1764.7|1764.4|1764.2|1763.9|41
1605502200000|2020-11-16 04:50:00|1764.3|1764|1765.5|1765.2|1765.5|1765.2|1763.9|1763.6|97
1605502500000|2020-11-16 04:55:00|1765.3|1765|1765.8|1765.5|1765.9|1765.6|1765|1764.7|65
1605502800000|2020-11-16 05:00:00|1765.6|1765.3|1765.2|1764.9|1766|1765.7|1765|1764.7|55
1605503100000|2020-11-16 05:05:00|1765|1764.7|1765.7|1765.4|1766|1765.7|1764.3|1764|88
1605503400000|2020-11-16 05:10:00|1766.1|1765.8|1768.1|1767.8|1769.2|1768.9|1766.1|1765.8|305
1605503700000|2020-11-16 05:15:00|1767.9|1767.6|1767.2|1766.9|1768.4|1768.1|1766.9|1766.6|145
1605504000000|2020-11-16 05:20:00|1767.3|1767|1768|1767.7|1768|1767.7|1766.9|1766.6|65
1605504300000|2020-11-16 05:25:00|1767.7|1767.4|1768.4|1768.1|1768.5|1768.2|1767.6|1767.3|85
1605504600000|2020-11-16 05:30:00|1768.1|1767.8|1767.3|1767|1768.1|1767.8|1767.1|1766.8|51
1605504900000|2020-11-16 05:35:00|1767.5|1767.2|1768.4|1768.1|1768.4|1768.1|1767.2|1766.9|47
1605505200000|2020-11-16 05:40:00|1768.5|1768.2|1768.6|1768.3|1768.6|1768.3|1767.7|1767.4|87
1605505500000|2020-11-16 05:45:00|1768.7|1768.4|1768.1|1767.8|1768.7|1768.4|1767.8|1767.5|40
1605505800000|2020-11-16 05:50:00|1767.8|1767.5|1768.1|1767.8|1768.1|1767.8|1767.6|1767.3|34
1605506100000|2020-11-16 05:55:00|1768.3|1768|1769.4|1769.1|1769.4|1769.1|1768|1767.7|87
1605506400000|2020-11-16 06:00:00|1769.2|1768.9|1769.8|1769.5|1769.8|1769.5|1767.7|1767.4|113
1605506700000|2020-11-16 06:05:00|1770|1769.7|1769.1|1768.8|1770.1|1769.8|1769.1|1768.8|115
1605507000000|2020-11-16 06:10:00|1769|1768.7|1769.2|1768.9|1769.3|1769|1767.7|1767.4|110
1605507300000|2020-11-16 06:15:00|1769.5|1769.2|1769.1|1768.8|1769.7|1769.4|1769.1|1768.8|48
1605507600000|2020-11-16 06:20:00|1768.9|1768.6|1768.8|1768.5|1769.3|1769|1768.8|1768.5|25
1605507900000|2020-11-16 06:25:00|1769|1768.7|1769.1|1768.8|1769.3|1769|1768.8|1768.5|45
1605508200000|2020-11-16 06:30:00|1769|1768.7|1769.3|1769|1769.5|1769.2|1768.5|1768.2|55
1605508500000|2020-11-16 06:35:00|1769.6|1769.3|1769.7|1769.4|1770.3|1770|1769.4|1769.1|52
1605508800000|2020-11-16 06:40:00|1769.4|1769.1|1768.9|1768.6|1769.7|1769.4|1768.9|1768.6|49
1605509100000|2020-11-16 06:45:00|1768.7|1768.4|1768|1767.7|1768.9|1768.6|1767.6|1767.3|106
1605509400000|2020-11-16 06:50:00|1768.1|1767.8|1766.5|1766.2|1768.1|1767.8|1766.5|1766.2|61
1605509700000|2020-11-16 06:55:00|1766.7|1766.4|1768.2|1767.9|1768.2|1767.9|1766.7|1766.4|43
1605510000000|2020-11-16 07:00:00|1768|1767.7|1766.5|1766.2|1768|1767.7|1765.5|1765.2|88
1605510300000|2020-11-16 07:05:00|1766.7|1766.4|1768.6|1768.3|1768.6|1768.3|1766.7|1766.4|62
1605510600000|2020-11-16 07:10:00|1768.9|1768.6|1768.2|1767.9|1769.1|1768.8|1767.9|1767.6|54
1605510900000|2020-11-16 07:15:00|1768.1|1767.8|1767.9|1767.6|1768.4|1768.1|1767.1|1766.8|107
1605511200000|2020-11-16 07:20:00|1768|1767.7|1767.2|1766.9|1768.1|1767.8|1767.2|1766.9|52
1605511500000|2020-11-16 07:25:00|1767.1|1766.8|1766.9|1766.6|1768.4|1768.1|1766.9|1766.6|106
1605511800000|2020-11-16 07:30:00|1766.7|1766.4|1767.3|1767|1767.5|1767.2|1766.1|1765.8|65
1605512100000|2020-11-16 07:35:00|1767|1766.7|1767.4|1767.1|1768.5|1768.2|1767|1766.7|74
1605512400000|2020-11-16 07:40:00|1767.6|1767.3|1767.3|1767|1767.8|1767.5|1766.7|1766.4|65
1605512700000|2020-11-16 07:45:00|1767.4|1767.1|1768.6|1768.3|1769|1768.7|1767.1|1766.8|91
1605513000000|2020-11-16 07:50:00|1768.5|1768.2|1767.6|1767.3|1768.6|1768.3|1767.4|1767.1|173
1605513300000|2020-11-16 07:55:00|1767.7|1767.4|1767.1|1766.8|1767.9|1767.6|1766.2|1765.9|237
1605513600000|2020-11-16 08:00:00|1766.8|1766.5|1764.4|1764.1|1767.1|1766.8|1764.2|1763.9|502
1605513900000|2020-11-16 08:05:00|1764.1|1763.8|1764.6|1764.3|1765.9|1765.6|1763.9|1763.6|448
1605514200000|2020-11-16 08:10:00|1764.8|1764.5|1763.8|1763.5|1765.1|1764.8|1763.7|1763.4|364
1605514500000|2020-11-16 08:15:00|1764|1763.7|1766.4|1766.1|1766.4|1766.1|1763.5|1763.2|384
1605514800000|2020-11-16 08:20:00|1766.5|1766.2|1765.4|1765.1|1767.4|1767.1|1765.4|1765.1|142
1605515100000|2020-11-16 08:25:00|1765.3|1765|1765.7|1765.4|1766.7|1766.4|1764.7|1764.4|131
1605515400000|2020-11-16 08:30:00|1765.6|1765.3|1764.7|1764.4|1766.7|1766.4|1764.4|1764.1|161
1605515700000|2020-11-16 08:35:00|1764.5|1764.2|1766.7|1766.4|1766.7|1766.4|1764.4|1764.1|108
1605516000000|2020-11-16 08:40:00|1766.8|1766.5|1765.5|1765.2|1767.1|1766.8|1764.5|1764.2|143
1605516300000|2020-11-16 08:45:00|1765.6|1765.3|1764.9|1764.6|1766.1|1765.8|1764.8|1764.5|86
1605516600000|2020-11-16 08:50:00|1764.8|1764.5|1760.1|1759.8|1765|1764.7|1759.7|1759.4|235
1605516900000|2020-11-16 08:55:00|1760.2|1759.9|1760.4|1760.1|1761.1|1760.8|1758.6|1758.3|214
1605517200000|2020-11-16 09:00:00|1760.5|1760.2|1762.9|1762.6|1762.9|1762.6|1760.2|1759.9|137
1605517500000|2020-11-16 09:05:00|1763|1762.7|1762.2|1761.9|1763|1762.7|1762|1761.7|96
1605517800000|2020-11-16 09:10:00|1762.1|1761.8|1764.8|1764.5|1764.9|1764.6|1761.9|1761.6|142
1605518100000|2020-11-16 09:15:00|1764.7|1764.4|1763.2|1762.9|1765.3|1765|1762.8|1762.5|105
1605518400000|2020-11-16 09:20:00|1763.1|1762.8|1764.2|1763.9|1764.4|1764.1|1763|1762.7|98
1605518700000|2020-11-16 09:25:00|1764.3|1764|1763.3|1763|1764.4|1764.1|1763.2|1762.9|145
1605519000000|2020-11-16 09:30:00|1763.1|1762.8|1763.1|1762.8|1764.1|1763.8|1763|1762.7|95
1605519300000|2020-11-16 09:35:00|1762.6|1762.3|1763.6|1763.3|1764.1|1763.8|1761.9|1761.6|183
1605519600000|2020-11-16 09:40:00|1763.8|1763.5|1765.1|1764.8|1765.2|1764.9|1763.6|1763.3|159
1605519900000|2020-11-16 09:45:00|1765|1764.7|1764.2|1763.9|1765|1764.7|1763.8|1763.5|121
1605520200000|2020-11-16 09:50:00|1764.3|1764|1765|1764.7|1765|1764.7|1763.4|1763.1|177
1605520500000|2020-11-16 09:55:00|1765.1|1764.8|1767.5|1767.2|1767.5|1767.2|1764.2|1763.9|309
1605520800000|2020-11-16 10:00:00|1767.4|1767.1|1767|1766.7|1767.6|1767.3|1766.5|1766.2|255
1605521100000|2020-11-16 10:05:00|1766.9|1766.6|1766.8|1766.5|1768.5|1768.2|1766.2|1765.9|278
1605521400000|2020-11-16 10:10:00|1767|1766.7|1767.1|1766.8|1767.4|1767.1|1766.2|1765.9|221
1605521700000|2020-11-16 10:15:00|1767|1766.7|1768.8|1768.5|1768.8|1768.5|1766.8|1766.5|314
1605522000000|2020-11-16 10:20:00|1768.6|1768.3|1768.5|1768.2|1769|1768.7|1767.8|1767.5|155
1605522300000|2020-11-16 10:25:00|1768.2|1767.9|1766.5|1766.2|1768.3|1768|1766.2|1765.9|65
1605522600000|2020-11-16 10:30:00|1766.7|1766.4|1765.7|1765.4|1766.8|1766.5|1765.5|1765.2|85
1605522900000|2020-11-16 10:35:00|1765.6|1765.3|1765.5|1765.2|1765.8|1765.5|1764.8|1764.5|125
1605523200000|2020-11-16 10:40:00|1765.7|1765.4|1764.6|1764.3|1766.2|1765.9|1764|1763.7|131
1605523500000|2020-11-16 10:45:00|1764.5|1764.2|1764.2|1763.9|1765.2|1764.9|1763.8|1763.5|81
1605523800000|2020-11-16 10:50:00|1764.4|1764.1|1764.1|1763.8|1764.8|1764.5|1763.5|1763.2|47
1605524100000|2020-11-16 10:55:00|1764|1763.7|1764.6|1764.3|1764.6|1764.3|1763.5|1763.2|47
1605524400000|2020-11-16 11:00:00|1765|1764.7|1764.3|1764|1765.3|1765|1764.2|1763.9|94
1605524700000|2020-11-16 11:05:00|1764.4|1764.1|1764.7|1764.4|1765.3|1765|1764.4|1764.1|91
1605525000000|2020-11-16 11:10:00|1764.9|1764.6|1764.8|1764.5|1764.9|1764.6|1763.9|1763.6|54
1605525300000|2020-11-16 11:15:00|1764.7|1764.4|1764.2|1763.9|1765|1764.7|1764.2|1763.9|58
1605525600000|2020-11-16 11:20:00|1764.4|1764.1|1765.5|1765.2|1766.1|1765.8|1764|1763.7|72
1605525900000|2020-11-16 11:25:00|1765.9|1765.6|1765.7|1765.4|1766.4|1766.1|1764.9|1764.6|97
1605526200000|2020-11-16 11:30:00|1765.6|1765.3|1765.4|1765.1|1766|1765.7|1764.8|1764.5|109
1605526500000|2020-11-16 11:35:00|1765.5|1765.2|1764.9|1764.6|1765.7|1765.4|1764.6|1764.3|45
1605526800000|2020-11-16 11:40:00|1764.6|1764.3|1764.4|1764.1|1765.1|1764.8|1763.5|1763.2|71
1605527100000|2020-11-16 11:45:00|1764.1|1763.8|1763.4|1763.1|1764.2|1763.9|1763.1|1762.8|66
1605527400000|2020-11-16 11:50:00|1763.5|1763.2|1773.6|1773.3|1778.1|1777.8|1763.2|1762.9|1825
1605527700000|2020-11-16 11:55:00|1773.5|1773.2|1780|1779.7|1792.5|1792.2|1773|1772.7|3386
1605528000000|2020-11-16 12:00:00|1779.9|1779.6|1787.1|1786.8|1792.4|1792.1|1776.3|1776|2417
1605528300000|2020-11-16 12:05:00|1787|1786.7|1789.8|1789.5|1790.4|1790.1|1784.5|1784.2|1286
1605528600000|2020-11-16 12:10:00|1789.7|1789.4|1785.8|1785.5|1794.6|1794.3|1785.8|1785.5|950
1605528900000|2020-11-16 12:15:00|1785.7|1785.4|1791.3|1791|1793.2|1792.9|1785.6|1785.3|1112
1605529200000|2020-11-16 12:20:00|1791.5|1791.2|1788.9|1788.6|1794.5|1794.2|1788|1787.7|1270
1605529500000|2020-11-16 12:25:00|1789.1|1788.8|1785.7|1785.4|1790.2|1789.9|1785.5|1785.2|601
1605529800000|2020-11-16 12:30:00|1785.5|1785.2|1786.2|1785.9|1788.5|1788.2|1785.4|1785.1|516
1605530100000|2020-11-16 12:35:00|1786.1|1785.8|1785.8|1785.5|1786.1|1785.8|1783.2|1782.9|527
1605530400000|2020-11-16 12:40:00|1785.9|1785.6|1787.6|1787.3|1788.1|1787.8|1783.5|1783.2|486
1605530700000|2020-11-16 12:45:00|1786.8|1786.5|1785.3|1785|1788|1787.7|1784.6|1784.3|489
1605531000000|2020-11-16 12:50:00|1785.1|1784.8|1784.7|1784.4|1785.6|1785.3|1783.2|1782.9|469
1605531300000|2020-11-16 12:55:00|1784.8|1784.5|1785.8|1785.5|1787.2|1786.9|1784.8|1784.5|362
1605531600000|2020-11-16 13:00:00|1785.2|1784.9|1785.5|1785.2|1786|1785.7|1783.8|1783.5|317
1605531900000|2020-11-16 13:05:00|1785.2|1784.9|1785.1|1784.8|1785.9|1785.6|1784.2|1783.9|259
1605532200000|2020-11-16 13:10:00|1785.4|1785.1|1784.7|1784.4|1786.2|1785.9|1784|1783.7|304
1605532500000|2020-11-16 13:15:00|1784.6|1784.3|1783.9|1783.6|1786.1|1785.8|1783.6|1783.3|486
1605532800000|2020-11-16 13:20:00|1783.8|1783.5|1783.8|1783.5|1785.7|1785.4|1781.4|1781.1|564
1605533100000|2020-11-16 13:25:00|1783.7|1783.4|1783.5|1783.2|1785.7|1785.4|1782.8|1782.5|265
1605533400000|2020-11-16 13:30:00|1783.6|1783.3|1781.9|1781.6|1784|1783.7|1781.4|1781.1|230
1605533700000|2020-11-16 13:35:00|1781.7|1781.4|1777.9|1777.6|1782.3|1782|1774.4|1774.1|1374
1605534000000|2020-11-16 13:40:00|1778|1777.7|1777.1|1776.8|1778|1777.7|1775.6|1775.3|621
1605534300000|2020-11-16 13:45:00|1776.9|1776.6|1780|1779.7|1780.4|1780.1|1776.3|1776|440
1605534600000|2020-11-16 13:50:00|1780.2|1779.9|1780.9|1780.6|1781.4|1781.1|1778.7|1778.4|490
1605534900000|2020-11-16 13:55:00|1781.1|1780.8|1777.6|1777.3|1781.6|1781.3|1776.2|1775.9|423
1605535200000|2020-11-16 14:00:00|1777.4|1777.1|1778.9|1778.6|1781.4|1781.1|1777.1|1776.8|523
1605535500000|2020-11-16 14:05:00|1778.8|1778.5|1778.4|1778.1|1778.8|1778.5|1777|1776.7|510
1605535800000|2020-11-16 14:10:00|1778.5|1778.2|1778.7|1778.4|1779.1|1778.8|1777.1|1776.8|412
1605536100000|2020-11-16 14:15:00|1778.3|1778|1775.3|1775|1778.3|1778|1775.1|1774.8|456
1605536400000|2020-11-16 14:20:00|1775.2|1774.9|1772.7|1772.4|1776.1|1775.8|1772|1771.7|536
1605536700000|2020-11-16 14:25:00|1772.6|1772.3|1774.7|1774.4|1775.3|1775|1771.8|1771.5|1681
1605537000000|2020-11-16 14:30:00|1775|1774.7|1778.6|1778.3|1780.3|1780|1774|1773.7|7139
1605537300000|2020-11-16 14:35:00|1778.5|1778.2|1778.7|1778.4|1784.5|1784.2|1774.6|1774.3|5137
1605537600000|2020-11-16 14:40:00|1778.8|1778.5|1770.2|1769.9|1778.8|1778.5|1770.2|1769.9|3432
1605537900000|2020-11-16 14:45:00|1770.3|1770|1770.6|1770.3|1771.8|1771.5|1766.4|1766.1|3087
1605538200000|2020-11-16 14:50:00|1770.8|1770.5|1765.1|1764.8|1774.1|1773.8|1765.1|1764.8|3560
1605538500000|2020-11-16 14:55:00|1765.2|1764.9|1770.6|1770.3|1770.9|1770.6|1763.7|1763.4|3261
1605538800000|2020-11-16 15:00:00|1770.8|1770.5|1775.9|1775.6|1775.9|1775.6|1769.9|1769.6|1925
1605539100000|2020-11-16 15:05:00|1776|1775.7|1773.8|1773.5|1776|1775.7|1772.7|1772.4|1509
1605539400000|2020-11-16 15:10:00|1773.9|1773.6|1775.3|1775|1776.1|1775.8|1772.3|1772|1273
1605539700000|2020-11-16 15:15:00|1775.5|1775.2|1776.7|1776.4|1777|1776.7|1774.3|1774|1585
1605540000000|2020-11-16 15:20:00|1776.6|1776.3|1779.9|1779.6|1780.4|1780.1|1776|1775.7|1882
1605540300000|2020-11-16 15:25:00|1780.1|1779.8|1779.2|1778.9|1780.2|1779.9|1775.9|1775.6|3784
1605540600000|2020-11-16 15:30:00|1779.3|1779|1782.4|1782.1|1782.7|1782.4|1778.4|1778.1|1640
1605540900000|2020-11-16 15:35:00|1782.3|1782|1783.3|1783|1783.8|1783.5|1780.2|1779.9|2415
1605541200000|2020-11-16 15:40:00|1783.2|1782.9|1784.5|1784.2|1785.3|1785|1782.9|1782.6|2758
1605541500000|2020-11-16 15:45:00|1784.4|1784.1|1782|1781.7|1785.6|1785.3|1780.2|1779.9|2195
1605541800000|2020-11-16 15:50:00|1782.1|1781.8|1780.7|1780.4|1782.1|1781.8|1779.5|1779.2|2168
1605542100000|2020-11-16 15:55:00|1780.9|1780.6|1782.8|1782.5|1783.8|1783.5|1779.6|1779.3|2092
1605542400000|2020-11-16 16:00:00|1782.7|1782.4|1783.8|1783.5|1783.9|1783.6|1779.9|1779.6|1693
1605542700000|2020-11-16 16:05:00|1783.7|1783.4|1782|1781.7|1784.5|1784.2|1781|1780.7|1419
1605543000000|2020-11-16 16:10:00|1781.6|1781.3|1783.8|1783.5|1784.6|1784.3|1781.5|1781.2|1221
1605543300000|2020-11-16 16:15:00|1784|1783.7|1783.2|1782.9|1784.3|1784|1781.9|1781.6|781
1605543600000|2020-11-16 16:20:00|1783.1|1782.8|1782.4|1782.1|1784.1|1783.8|1782.1|1781.8|812
1605543900000|2020-11-16 16:25:00|1782.2|1781.9|1782.3|1782|1784.1|1783.8|1781.3|1781|1372
1605544200000|2020-11-16 16:30:00|1782.2|1781.9|1783.5|1783.2|1784.2|1783.9|1781.3|1781|655
1605544500000|2020-11-16 16:35:00|1783.4|1783.1|1785.3|1785|1785.5|1785.2|1782.6|1782.3|820
1605544800000|2020-11-16 16:40:00|1785.2|1784.9|1786.1|1785.8|1786.6|1786.3|1785.2|1784.9|1053
1605545100000|2020-11-16 16:45:00|1786.3|1786|1786.2|1785.9|1787.6|1787.3|1785.7|1785.4|1785
1605545400000|2020-11-16 16:50:00|1786.3|1786|1784.6|1784.3|1786.4|1786.1|1783.5|1783.2|767
1605545700000|2020-11-16 16:55:00|1784.5|1784.2|1785.2|1784.9|1786.1|1785.8|1784.2|1783.9|1008
1605546000000|2020-11-16 17:00:00|1785.4|1785.1|1785.1|1784.8|1786.3|1786|1784.2|1783.9|953
1605546300000|2020-11-16 17:05:00|1785|1784.7|1786|1785.7|1786.3|1786|1784.9|1784.6|748
1605546600000|2020-11-16 17:10:00|1786.1|1785.8|1784.6|1784.3|1786.2|1785.9|1783.3|1783|552
1605546900000|2020-11-16 17:15:00|1784.4|1784.1|1784.2|1783.9|1784.9|1784.6|1783.9|1783.6|531
1605547200000|2020-11-16 17:20:00|1784.1|1783.8|1781.9|1781.6|1784.7|1784.4|1781.7|1781.4|978
1605547500000|2020-11-16 17:25:00|1781.8|1781.5|1780|1779.7|1782.2|1781.9|1779.9|1779.6|984
1605547800000|2020-11-16 17:30:00|1780.1|1779.8|1778.9|1778.6|1780.3|1780|1778.9|1778.6|655
1605548100000|2020-11-16 17:35:00|1779|1778.7|1779.4|1779.1|1779.5|1779.2|1778.4|1778.1|739
1605548400000|2020-11-16 17:40:00|1779.3|1779|1779.5|1779.2|1779.9|1779.6|1778.5|1778.2|601
1605548700000|2020-11-16 17:45:00|1779.6|1779.3|1780.2|1779.9|1780.5|1780.2|1778.4|1778.1|640
1605549000000|2020-11-16 17:50:00|1780.3|1780|1778.4|1778.1|1780.9|1780.6|1778.4|1778.1|471
1605549300000|2020-11-16 17:55:00|1778.6|1778.3|1779|1778.7|1780.4|1780.1|1777.6|1777.3|994
1605549600000|2020-11-16 18:00:00|1778.9|1778.6|1778.1|1777.8|1779.3|1779|1777.8|1777.5|460
1605549900000|2020-11-16 18:05:00|1778.2|1777.9|1778.7|1778.4|1779.6|1779.3|1778.2|1777.9|2599
1605550200000|2020-11-16 18:10:00|1778.6|1778.3|1777.7|1777.4|1779.1|1778.8|1776.6|1776.3|1480
1605550500000|2020-11-16 18:15:00|1777.8|1777.5|1778.1|1777.8|1778.7|1778.4|1777|1776.7|654
1605550800000|2020-11-16 18:20:00|1778|1777.7|1775.4|1775.1|1778.5|1778.2|1773.8|1773.5|1209
1605551100000|2020-11-16 18:25:00|1775.5|1775.2|1771.2|1770.9|1775.5|1775.2|1771|1770.7|1187
1605551400000|2020-11-16 18:30:00|1771.4|1771.1|1774.5|1774.2|1774.5|1774.2|1770|1769.7|960
1605551700000|2020-11-16 18:35:00|1774.4|1774.1|1771.8|1771.5|1775.3|1775|1771.6|1771.3|769
1605552000000|2020-11-16 18:40:00|1771.5|1771.2|1770.4|1770.1|1771.7|1771.4|1768.5|1768.2|1307
1605552300000|2020-11-16 18:45:00|1770.5|1770.2|1768.6|1768.3|1772.1|1771.8|1768.2|1767.9|1178
1605552600000|2020-11-16 18:50:00|1768.7|1768.4|1767.9|1767.6|1769.6|1769.3|1767.1|1766.8|1487
1605552900000|2020-11-16 18:55:00|1768.1|1767.8|1769.8|1769.5|1770.9|1770.6|1768.1|1767.8|792
1605553200000|2020-11-16 19:00:00|1769.6|1769.3|1767.7|1767.4|1769.9|1769.6|1766.4|1766.1|3204
1605553500000|2020-11-16 19:05:00|1767.8|1767.5|1770.5|1770.2|1770.5|1770.2|1767.5|1767.2|915
1605553800000|2020-11-16 19:10:00|1770.3|1770|1770.4|1770.1|1771.4|1771.1|1769.5|1769.2|668
1605554100000|2020-11-16 19:15:00|1770.3|1770|1771.8|1771.5|1772.1|1771.8|1769.8|1769.5|631
1605554400000|2020-11-16 19:20:00|1771.9|1771.6|1772.8|1772.5|1772.8|1772.5|1770.9|1770.6|982
1605554700000|2020-11-16 19:25:00|1772.7|1772.4|1774.1|1773.8|1774.7|1774.4|1771.6|1771.3|1021
1605555000000|2020-11-16 19:30:00|1774.4|1774.1|1775.4|1775.1|1777|1776.7|1773.7|1773.4|1227
1605555300000|2020-11-16 19:35:00|1775.2|1774.9|1775.5|1775.2|1776.2|1775.9|1774.2|1773.9|484
1605555600000|2020-11-16 19:40:00|1775.2|1774.9|1776.9|1776.6|1777.3|1777|1774.7|1774.4|584
1605555900000|2020-11-16 19:45:00|1777|1776.7|1773.7|1773.4|1777.3|1777|1773.1|1772.8|973
1605556200000|2020-11-16 19:50:00|1774.1|1773.8|1775.3|1775|1776|1775.7|1774.1|1773.8|572
1605556500000|2020-11-16 19:55:00|1775.2|1774.9|1776.1|1775.8|1776.5|1776.2|1774.3|1774|937
1605556800000|2020-11-16 20:00:00|1776.2|1775.9|1773.4|1773.1|1776.3|1776|1772.3|1772|1051
1605557100000|2020-11-16 20:05:00|1773|1772.7|1774.4|1774.1|1774.5|1774.2|1772.4|1772.1|1066
1605557400000|2020-11-16 20:10:00|1774.1|1773.8|1774.4|1774.1|1776.1|1775.8|1773.9|1773.6|960
1605557700000|2020-11-16 20:15:00|1774.3|1774|1775.9|1775.6|1775.9|1775.6|1773.9|1773.6|773
1605558000000|2020-11-16 20:20:00|1776|1775.7|1779.2|1778.9|1779.3|1779|1775.7|1775.4|1532
1605558300000|2020-11-16 20:25:00|1779.3|1779|1778.1|1777.8|1779.5|1779.2|1776.1|1775.8|2299
1605558600000|2020-11-16 20:30:00|1778.2|1777.9|1779.8|1779.5|1780|1779.7|1777.8|1777.5|1362
1605558900000|2020-11-16 20:35:00|1779.6|1779.3|1778.9|1778.6|1780.6|1780.3|1777.8|1777.5|1533
1605559200000|2020-11-16 20:40:00|1778.8|1778.5|1782.1|1781.8|1782.6|1782.3|1778.8|1778.5|1613
1605559500000|2020-11-16 20:45:00|1781.9|1781.6|1782.5|1782.2|1782.8|1782.5|1781.3|1781|1526
1605559800000|2020-11-16 20:50:00|1782.1|1781.8|1782.2|1781.9|1783|1782.7|1780.8|1780.5|3271
1605560100000|2020-11-16 20:55:00|1782.4|1782.1|1786.3|1786|1786.5|1786.2|1781.6|1781.3|12153
1605560400000|2020-11-16 21:00:00|1786.2|1785.9|1787.4|1787.1|1788|1787.7|1785.3|1785|4404
1605560700000|2020-11-16 21:05:00|1787.3|1787|1788.7|1788.4|1788.9|1788.6|1786.2|1785.9|1400
1605561000000|2020-11-16 21:10:00|1788.6|1788.3|1789.9|1789.1|1790.2|1789.9|1787.6|1787.3|1985
1605561300000|2020-11-16 21:15:00|1790|1789.2|1789.8|1789|1790|1789.2|1789.6|1788.8|1
1605561600000|2020-11-16 21:20:00|1789.9|1789.1|1790.2|1789.4|1790.3|1789.5|1789.8|1789|0
1605561900000|2020-11-16 21:25:00|1790.3|1789.5|1790.1|1789.3|1790.3|1789.5|1789.9|1789.1|0
1605562200000|2020-11-16 21:30:00|1788.7|1788.4|1788.2|1787.9|1789.2|1788.9|1788|1787.7|282
1605562500000|2020-11-16 21:35:00|1788.4|1788.1|1788.4|1788.1|1788.5|1788.2|1788.2|1787.9|74
1605562800000|2020-11-16 21:40:00|1788.5|1788.2|1788.6|1788.3|1788.9|1788.6|1788.4|1788.1|57
1605563100000|2020-11-16 21:45:00|1788.5|1788.2|1787.8|1787.5|1789|1788.7|1787.7|1787.4|186
1605563400000|2020-11-16 21:50:00|1787.9|1787.6|1788.1|1787.8|1788.5|1788.2|1787.7|1787.4|159
1605563700000|2020-11-16 21:55:00|1788|1787.7|1787|1786.2|1788|1787.7|1786.7|1786.1|253
1605564000000|2020-11-16 22:00:00|1786.9|1786.1|1786.9|1786.1|1786.9|1786.1|1786.9|1786.1|0
1605564300000|2020-11-16 22:05:00|1786.8|1786|1786.9|1786.1|1787|1786.2|1786.8|1786|0
1605564600000|2020-11-16 22:10:00|1786.8|1786|1786.9|1786.1|1786.9|1786.1|1786.8|1786|0
1605564900000|2020-11-16 22:15:00|1787|1786.2|1786.8|1786|1787|1786.2|1786.7|1785.9|0
1605565200000|2020-11-16 22:20:00|1786.9|1786.1|1787.3|1786.5|1787.3|1786.5|1786.9|1786.1|0
1605565500000|2020-11-16 22:25:00|1787.4|1786.6|1787.3|1786.5|1787.4|1786.6|1787.3|1786.5|0
1605565800000|2020-11-16 22:30:00|1787.4|1786.6|1787.3|1786.5|1787.4|1786.6|1787.3|1786.5|0
1605566100000|2020-11-16 22:35:00|1787.2|1786.4|1787.3|1786.5|1787.3|1786.5|1787.2|1786.4|0
1605566400000|2020-11-16 22:40:00|1787.2|1786.4|1787.2|1786.4|1787.3|1786.5|1787.2|1786.4|0
1605566700000|2020-11-16 22:45:00|1787.3|1786.5|1787.2|1786.4|1787.3|1786.5|1787.2|1786.4|0
1605567000000|2020-11-16 22:50:00|1787.3|1786.5|1787.3|1786.5|1787.3|1786.5|1787.2|1786.4|0
1605567300000|2020-11-16 22:55:00|1787.4|1786.6|1786.9|1786.1|1787.5|1786.7|1786.9|1786.1|0
1605567600000|2020-11-16 23:00:00|1786.5|1786.2|1785.2|1784.9|1787.7|1787.4|1785.1|1784.8|216
1605567900000|2020-11-16 23:05:00|1785.1|1784.8|1786.3|1786|1786.3|1786|1784.8|1784.5|65
1605568200000|2020-11-16 23:10:00|1786.1|1785.8|1786.8|1786.5|1787.2|1786.9|1785.8|1785.5|84
1605568500000|2020-11-16 23:15:00|1786.4|1786.1|1786.7|1786.4|1786.9|1786.6|1785.9|1785.6|143
1605568800000|2020-11-16 23:20:00|1786.9|1786.6|1786.1|1785.8|1787.4|1787.1|1785.7|1785.4|111
1605569100000|2020-11-16 23:25:00|1785.8|1785.5|1786.3|1786|1786.3|1786|1785.8|1785.5|23
1605569400000|2020-11-16 23:30:00|1785.8|1785.5|1785.8|1785.5|1785.9|1785.6|1785|1784.7|54
1605569700000|2020-11-16 23:35:00|1785.6|1785.3|1785.9|1785.6|1786.2|1785.9|1785.4|1785.1|29
1605570000000|2020-11-16 23:40:00|1786|1785.7|1786.3|1786|1786.3|1786|1785.8|1785.5|20
1605570300000|2020-11-16 23:45:00|1786.4|1786.1|1785.6|1785.3|1786.4|1786.1|1785.1|1784.8|29
1605570600000|2020-11-16 23:50:00|1785.4|1785.1|1785.1|1784.8|1785.7|1785.4|1785|1784.7|22
1605570900000|2020-11-16 23:55:00|1785|1784.7|1785.6|1785.3|1785.8|1785.5|1785|1784.7|45
1605571200000|2020-11-17 00:00:00|1785.4|1785.1|1784.6|1784.3|1785.4|1785.1|1784.3|1784|101
1605571500000|2020-11-17 00:05:00|1784.8|1784.5|1784.1|1783.8|1785.1|1784.8|1783.8|1783.5|41
1605571800000|2020-11-17 00:10:00|1784.4|1784.1|1784.5|1784.2|1784.8|1784.5|1784.3|1784|23
1605572100000|2020-11-17 00:15:00|1784.6|1784.3|1783.1|1782.8|1784.7|1784.4|1783.1|1782.8|99
1605572400000|2020-11-17 00:20:00|1783.2|1782.9|1782.4|1782.1|1783.3|1783|1781.8|1781.5|126
1605572700000|2020-11-17 00:25:00|1782.7|1782.4|1783|1782.7|1783.1|1782.8|1781.7|1781.4|88
1605573000000|2020-11-17 00:30:00|1783.3|1783|1782.3|1782|1783.3|1783|1782|1781.7|40
1605573300000|2020-11-17 00:35:00|1782.2|1781.9|1783.2|1782.9|1783.2|1782.9|1781.7|1781.4|58
1605573600000|2020-11-17 00:40:00|1783.1|1782.8|1783.5|1783.2|1783.6|1783.3|1783|1782.7|28
1605573900000|2020-11-17 00:45:00|1783.3|1783|1783.5|1783.2|1783.9|1783.6|1783.3|1783|27
1605574200000|2020-11-17 00:50:00|1783.3|1783|1782.9|1782.6|1783.6|1783.3|1782.7|1782.4|48
1605574500000|2020-11-17 00:55:00|1782.7|1782.4|1782.9|1782.6|1783|1782.7|1782|1781.7|59
1605574800000|2020-11-17 01:00:00|1782.7|1782.4|1783.5|1783.2|1784.1|1783.8|1782.7|1782.4|52
1605575100000|2020-11-17 01:05:00|1783.8|1783.5|1784|1783.7|1784.4|1784.1|1783.3|1783|33
1605575400000|2020-11-17 01:10:00|1783.8|1783.5|1782.8|1782.5|1783.9|1783.6|1782.3|1782|51
1605575700000|2020-11-17 01:15:00|1783.2|1782.9|1783.2|1782.9|1784.2|1783.9|1783|1782.7|36
1605576000000|2020-11-17 01:20:00|1783.9|1783.6|1784.2|1783.9|1784.6|1784.3|1783.9|1783.6|25
1605576300000|2020-11-17 01:25:00|1784.1|1783.8|1784|1783.7|1784.2|1783.9|1783.5|1783.2|28
1605576600000|2020-11-17 01:30:00|1783.8|1783.5|1782.3|1782|1783.8|1783.5|1781.8|1781.5|68
1605576900000|2020-11-17 01:35:00|1782.6|1782.3|1781.9|1781.6|1783.1|1782.8|1781.9|1781.6|24
1605577200000|2020-11-17 01:40:00|1782.1|1781.8|1779.3|1779|1782.1|1781.8|1779.3|1779|111
1605577500000|2020-11-17 01:45:00|1779|1778.7|1778.8|1778.5|1779.2|1778.9|1778.4|1778.1|69
1605577800000|2020-11-17 01:50:00|1779|1778.7|1778.2|1777.9|1779|1778.7|1776.6|1776.3|161
1605578100000|2020-11-17 01:55:00|1778.3|1778|1777|1776.7|1778.3|1778|1777|1776.7|49
1605578400000|2020-11-17 02:00:00|1777.3|1777|1778.3|1778|1778.3|1778|1777.3|1777|37
1605578700000|2020-11-17 02:05:00|1778|1777.7|1778.3|1778|1778.9|1778.6|1778|1777.7|47
1605579000000|2020-11-17 02:10:00|1778.1|1777.8|1780|1779.7|1780.1|1779.8|1778.1|1777.8|57
1605579300000|2020-11-17 02:15:00|1779.8|1779.5|1780.5|1780.2|1780.6|1780.3|1779.8|1779.5|58
1605579600000|2020-11-17 02:20:00|1780.2|1779.9|1780.5|1780.2|1780.7|1780.4|1780.2|1779.9|16
1605579900000|2020-11-17 02:25:00|1780.2|1779.9|1780.3|1780|1781|1780.7|1780.2|1779.9|33
1605580200000|2020-11-17 02:30:00|1780.7|1780.4|1780.7|1780.4|1781|1780.7|1780.1|1779.8|24
1605580500000|2020-11-17 02:35:00|1780.6|1780.3|1781.2|1780.9|1781.4|1781.1|1780.6|1780.3|31
1605580800000|2020-11-17 02:40:00|1781.1|1780.8|1780.8|1780.5|1781.1|1780.8|1780.4|1780.1|31
1605581100000|2020-11-17 02:45:00|1780.9|1780.6|1781.3|1781|1781.7|1781.4|1780.8|1780.5|45
1605581400000|2020-11-17 02:50:00|1781.4|1781.1|1780.4|1780.1|1781.5|1781.2|1780.2|1779.9|43
1605581700000|2020-11-17 02:55:00|1780.3|1780|1780|1779.7|1780.4|1780.1|1779.4|1779.1|51
1605582000000|2020-11-17 03:00:00|1779.8|1779.5|1781|1780.7|1781.4|1781.1|1779.8|1779.5|41
1605582300000|2020-11-17 03:05:00|1780.7|1780.4|1780.8|1780.5|1781.2|1780.9|1780.7|1780.4|25
1605582600000|2020-11-17 03:10:00|1780.5|1780.2|1780.8|1780.5|1780.9|1780.6|1780.5|1780.2|40
1605582900000|2020-11-17 03:15:00|1780.9|1780.6|1781.5|1781.2|1781.7|1781.4|1780.9|1780.6|65
1605583200000|2020-11-17 03:20:00|1781.7|1781.4|1781.9|1781.6|1782|1781.7|1781.5|1781.2|57
1605583500000|2020-11-17 03:25:00|1781.8|1781.5|1781.3|1781|1781.8|1781.5|1781.1|1780.8|52
1605583800000|2020-11-17 03:30:00|1781.4|1781.1|1781.6|1781.3|1782|1781.7|1781.2|1780.9|79
1605584100000|2020-11-17 03:35:00|1781.3|1781|1781.2|1780.9|1781.7|1781.4|1781.1|1780.8|40
1605584400000|2020-11-17 03:40:00|1781.1|1780.8|1779.5|1779.2|1781.2|1780.9|1779.5|1779.2|40
1605584700000|2020-11-17 03:45:00|1779.7|1779.4|1780.6|1780.3|1780.6|1780.3|1779.5|1779.2|31
1605585000000|2020-11-17 03:50:00|1780.4|1780.1|1780.8|1780.5|1780.8|1780.5|1780|1779.7|56
1605585300000|2020-11-17 03:55:00|1780.5|1780.2|1781.1|1780.8|1781.7|1781.4|1780.4|1780.1|62
1605585600000|2020-11-17 04:00:00|1780.7|1780.4|1780|1779.7|1781|1780.7|1779.6|1779.3|36
1605585900000|2020-11-17 04:05:00|1780.1|1779.8|1779.8|1779.5|1780.2|1779.9|1779.2|1778.9|37
1605586200000|2020-11-17 04:10:00|1779.7|1779.4|1778.7|1778.4|1779.7|1779.4|1778.3|1778|59
1605586500000|2020-11-17 04:15:00|1778.8|1778.5|1779.1|1778.8|1779.6|1779.3|1778.8|1778.5|25
1605586800000|2020-11-17 04:20:00|1778.9|1778.6|1779|1778.7|1779|1778.7|1778.7|1778.4|18
1605587100000|2020-11-17 04:25:00|1778.7|1778.4|1777.9|1777.6|1778.8|1778.5|1777.7|1777.4|39
1605587400000|2020-11-17 04:30:00|1777.7|1777.4|1778|1777.7|1778.8|1778.5|1777.6|1777.3|57
1605587700000|2020-11-17 04:35:00|1777.9|1777.6|1777.8|1777.5|1778.7|1778.4|1777.4|1777.1|55
1605588000000|2020-11-17 04:40:00|1777.7|1777.4|1777.9|1777.6|1777.9|1777.6|1777.6|1777.3|23
1605588300000|2020-11-17 04:45:00|1778|1777.7|1778.1|1777.8|1778.6|1778.3|1777.8|1777.5|44
1605588600000|2020-11-17 04:50:00|1778|1777.7|1778.2|1777.9|1778.2|1777.9|1777.5|1777.2|9
1605588900000|2020-11-17 04:55:00|1778.3|1778|1778.5|1778.2|1778.8|1778.5|1778.3|1778|5
1605589200000|2020-11-17 05:00:00|1778.6|1778.3|1776.7|1776.4|1778.6|1778.3|1776.7|1776.4|30
1605589500000|2020-11-17 05:05:00|1776.9|1776.6|1777.5|1777.2|1777.6|1777.3|1776.7|1776.4|40
1605589800000|2020-11-17 05:10:00|1777.6|1777.3|1777.8|1777.5|1777.8|1777.5|1777.6|1777.3|3
1605590100000|2020-11-17 05:15:00|1777.9|1777.6|1777.4|1777.1|1777.9|1777.6|1777.2|1776.9|9
1605590400000|2020-11-17 05:20:00|1777.6|1777.3|1778.1|1777.8|1778.2|1777.9|1777.6|1777.3|13
1605590700000|2020-11-17 05:25:00|1778.2|1777.9|1777.6|1777.3|1778.9|1778.6|1777.6|1777.3|51
1605591000000|2020-11-17 05:30:00|1777.5|1777.2|1777.7|1777.4|1778.4|1778.1|1777.4|1777.1|20
1605591300000|2020-11-17 05:35:00|1777.6|1777.3|1777.9|1777.6|1778.1|1777.8|1777.5|1777.2|15
1605591600000|2020-11-17 05:40:00|1777.5|1777.2|1777.1|1776.8|1778|1777.7|1777.1|1776.8|16
1605591900000|2020-11-17 05:45:00|1777|1776.7|1777.7|1777.4|1777.7|1777.4|1776.7|1776.4|17
1605592200000|2020-11-17 05:50:00|1777.4|1777.1|1777.4|1777.1|1778.1|1777.8|1777.4|1777.1|28
1605592500000|2020-11-17 05:55:00|1777.8|1777.5|1776.7|1776.4|1777.8|1777.5|1776.7|1776.4|22
1605592800000|2020-11-17 06:00:00|1776.6|1776.3|1776.6|1776.3|1777.3|1777|1776.3|1776|74
1605593100000|2020-11-17 06:05:00|1776.7|1776.4|1777.3|1777|1777.3|1777|1776.4|1776.1|21
1605593400000|2020-11-17 06:10:00|1777.5|1777.2|1777.7|1777.4|1777.7|1777.4|1777.2|1776.9|14
1605593700000|2020-11-17 06:15:00|1777.8|1777.5|1778.3|1778|1778.7|1778.4|1777.6|1777.3|19
1605594000000|2020-11-17 06:20:00|1778.4|1778.1|1778.3|1778|1778.4|1778.1|1778.2|1777.9|4
1605594300000|2020-11-17 06:25:00|1778.7|1778.4|1779.2|1778.9|1779.7|1779.4|1778.6|1778.3|30
1605594600000|2020-11-17 06:30:00|1779.3|1779|1780|1779.7|1780|1779.7|1778.9|1778.6|25
1605594900000|2020-11-17 06:35:00|1779.8|1779.5|1779.5|1779.2|1779.9|1779.6|1779.4|1779.1|19
1605595200000|2020-11-17 06:40:00|1779.4|1779.1|1780.2|1779.9|1780.2|1779.9|1779.2|1778.9|19
1605595500000|2020-11-17 06:45:00|1779.9|1779.6|1780.6|1780.3|1780.6|1780.3|1779.9|1779.6|21
1605595800000|2020-11-17 06:50:00|1780.3|1780|1781.4|1781.1|1781.7|1781.4|1780.3|1780|30
1605596100000|2020-11-17 06:55:00|1781.3|1781|1780.3|1780|1781.3|1781|1780.3|1780|36
1605596400000|2020-11-17 07:00:00|1779.8|1779.5|1779.7|1779.4|1779.9|1779.6|1778.9|1778.6|37
1605596700000|2020-11-17 07:05:00|1779.6|1779.3|1779.9|1779.6|1780.5|1780.2|1779.5|1779.2|37
1605597000000|2020-11-17 07:10:00|1780.2|1779.9|1780.8|1780.5|1781.1|1780.8|1780.2|1779.9|27
1605597300000|2020-11-17 07:15:00|1781.2|1780.9|1781.4|1781.1|1781.8|1781.5|1781.2|1780.9|31
1605597600000|2020-11-17 07:20:00|1781.2|1780.9|1779.9|1779.6|1781.4|1781.1|1779.9|1779.6|18
1605597900000|2020-11-17 07:25:00|1779.7|1779.4|1780.1|1779.8|1780.1|1779.8|1779.7|1779.4|12
1605598200000|2020-11-17 07:30:00|1779.9|1779.6|1780.2|1779.9|1780.2|1779.9|1779.9|1779.6|9
1605598500000|2020-11-17 07:35:00|1779.4|1779.1|1778.4|1778.1|1779.5|1779.2|1777.8|1777.5|115
1605598800000|2020-11-17 07:40:00|1778.1|1777.8|1778|1777.7|1778.3|1778|1777.4|1777.1|16
1605599100000|2020-11-17 07:45:00|1777.8|1777.5|1779.2|1778.9|1779.2|1778.9|1777.4|1777.1|54
1605599400000|2020-11-17 07:50:00|1779.1|1778.8|1779.5|1779.2|1779.8|1779.5|1779|1778.7|28
1605599700000|2020-11-17 07:55:00|1779.7|1779.4|1780.2|1779.9|1780.4|1780.1|1779.4|1779.1|27
1605600000000|2020-11-17 08:00:00|1780.3|1780|1783.7|1783.4|1784.1|1783.8|1779.2|1778.9|283
1605600300000|2020-11-17 08:05:00|1783.6|1783.3|1782|1781.7|1783.6|1783.3|1781.3|1781|85
1605600600000|2020-11-17 08:10:00|1782.1|1781.8|1782.8|1782.5|1783.5|1783.2|1781.4|1781.1|60
1605600900000|2020-11-17 08:15:00|1783.3|1783|1781.4|1781.1|1783.5|1783.2|1781.4|1781.1|65
1605601200000|2020-11-17 08:20:00|1781.3|1781|1780.9|1780.6|1781.5|1781.2|1779.9|1779.6|139
1605601500000|2020-11-17 08:25:00|1780.7|1780.4|1780.2|1779.9|1781|1780.7|1780|1779.7|30
1605601800000|2020-11-17 08:30:00|1780.4|1780.1|1782.9|1782.6|1782.9|1782.6|1780.1|1779.8|67
1605602100000|2020-11-17 08:35:00|1783|1782.7|1778.6|1778.3|1783|1782.7|1778.6|1778.3|156
1605602400000|2020-11-17 08:40:00|1778.8|1778.5|1781|1780.7|1781|1780.7|1778.8|1778.5|135
1605602700000|2020-11-17 08:45:00|1781.2|1780.9|1782.6|1782.3|1783.1|1782.8|1780.6|1780.3|173
1605603000000|2020-11-17 08:50:00|1782.9|1782.6|1780.7|1780.4|1783.1|1782.8|1780.4|1780.1|49
1605603300000|2020-11-17 08:55:00|1780.3|1780|1780.8|1780.5|1781.5|1781.2|1779.6|1779.3|260
1605603600000|2020-11-17 09:00:00|1780.9|1780.6|1780|1779.7|1781.9|1781.6|1777.9|1777.6|313
1605603900000|2020-11-17 09:05:00|1779.8|1779.5|1777.7|1777.4|1780.2|1779.9|1776.5|1776.2|211
1605604200000|2020-11-17 09:10:00|1777.6|1777.3|1777.7|1777.4|1777.9|1777.6|1776.3|1776|377
1605604500000|2020-11-17 09:15:00|1777.8|1777.5|1778.8|1778.5|1779.2|1778.9|1777.7|1777.4|98
1605604800000|2020-11-17 09:20:00|1778.9|1778.6|1778.4|1778.1|1779.6|1779.3|1778|1777.7|100
1605605100000|2020-11-17 09:25:00|1778.7|1778.4|1778.2|1777.9|1779.5|1779.2|1778|1777.7|55
1605605400000|2020-11-17 09:30:00|1778.3|1778|1777.5|1777.2|1778.5|1778.2|1777.4|1777.1|26
1605605700000|2020-11-17 09:35:00|1778.1|1777.8|1778.3|1778|1778.4|1778.1|1777.9|1777.6|22
1605606000000|2020-11-17 09:40:00|1778.2|1777.9|1778.6|1778.3|1778.6|1778.3|1777.6|1777.3|24
1605606300000|2020-11-17 09:45:00|1778.8|1778.5|1777|1776.7|1778.9|1778.6|1776.9|1776.6|38
1605606600000|2020-11-17 09:50:00|1776.9|1776.6|1777.1|1776.8|1777.8|1777.5|1776.8|1776.5|43
1605606900000|2020-11-17 09:55:00|1777|1776.7|1776.3|1776|1777.6|1777.3|1776.2|1775.9|135
1605607200000|2020-11-17 10:00:00|1776.4|1776.1|1775.5|1775.2|1776.5|1776.2|1775.3|1775|275
1605607500000|2020-11-17 10:05:00|1775.6|1775.3|1774.8|1774.5|1775.7|1775.4|1774.5|1774.2|161
1605607800000|2020-11-17 10:10:00|1774.7|1774.4|1774.2|1773.9|1775.4|1775.1|1774|1773.7|102
1605608100000|2020-11-17 10:15:00|1774.4|1774.1|1776.3|1776|1776.3|1776|1774.4|1774.1|86
1605608400000|2020-11-17 10:20:00|1776.2|1775.9|1776|1775.7|1777|1776.7|1775.4|1775.1|172
1605608700000|2020-11-17 10:25:00|1775.8|1775.5|1775.4|1775.1|1776.4|1776.1|1775.2|1774.9|112
1605609000000|2020-11-17 10:30:00|1775.3|1775|1776.3|1776|1776.5|1776.2|1775.3|1775|127
1605609300000|2020-11-17 10:35:00|1776.4|1776.1|1775.9|1775.6|1776.5|1776.2|1775.7|1775.4|193
1605609600000|2020-11-17 10:40:00|1775.8|1775.5|1776.2|1775.9|1776.6|1776.3|1775.7|1775.4|215
1605609900000|2020-11-17 10:45:00|1776.3|1776|1776|1775.7|1776.4|1776.1|1775.5|1775.2|98
1605610200000|2020-11-17 10:50:00|1776.3|1776|1774.7|1774.4|1776.4|1776.1|1774.7|1774.4|117
1605610500000|2020-11-17 10:55:00|1774.6|1774.3|1776.5|1776.2|1776.6|1776.3|1774.6|1774.3|200
1605610800000|2020-11-17 11:00:00|1776.4|1776.1|1775.3|1775|1776.6|1776.3|1774.8|1774.5|153
1605611100000|2020-11-17 11:05:00|1775.4|1775.1|1775.3|1775|1776.3|1776|1775.3|1775|58
1605611400000|2020-11-17 11:10:00|1775.2|1774.9|1771.2|1770.9|1775.2|1774.9|1770.8|1770.5|669
1605611700000|2020-11-17 11:15:00|1771.3|1771|1770.8|1770.5|1772.6|1772.3|1770.8|1770.5|358
1605612000000|2020-11-17 11:20:00|1770.7|1770.4|1771.4|1771.1|1771.9|1771.6|1770.6|1770.3|206
1605612300000|2020-11-17 11:25:00|1771.6|1771.3|1773.2|1772.9|1773.6|1773.3|1771.6|1771.3|122
1605612600000|2020-11-17 11:30:00|1773.4|1773.1|1775|1774.7|1775.4|1775.1|1773.4|1773.1|190
1605612900000|2020-11-17 11:35:00|1774.9|1774.6|1774.1|1773.8|1775.2|1774.9|1773.8|1773.5|71
1605613200000|2020-11-17 11:40:00|1774.3|1774|1773.5|1773.2|1774.8|1774.5|1773.4|1773.1|147
1605613500000|2020-11-17 11:45:00|1773.4|1773.1|1772.8|1772.5|1773.7|1773.4|1772.4|1772.1|192
1605613800000|2020-11-17 11:50:00|1772.9|1772.6|1773.4|1773.1|1774|1773.7|1772.7|1772.4|103
1605614100000|2020-11-17 11:55:00|1773.3|1773|1773.1|1772.8|1774.2|1773.9|1773.1|1772.8|113
1605614400000|2020-11-17 12:00:00|1773.2|1772.9|1772.5|1772.2|1773.6|1773.3|1771.6|1771.3|329
1605614700000|2020-11-17 12:05:00|1772.6|1772.3|1772.6|1772.3|1773.3|1773|1771.9|1771.6|103
1605615000000|2020-11-17 12:10:00|1772.7|1772.4|1773.1|1772.8|1773.4|1773.1|1770.9|1770.6|186
1605615300000|2020-11-17 12:15:00|1773.2|1772.9|1773.7|1773.4|1773.9|1773.6|1772.7|1772.4|101
1605615600000|2020-11-17 12:20:00|1773.5|1773.2|1774.3|1774|1774.3|1774|1773.3|1773|92
1605615900000|2020-11-17 12:25:00|1774.2|1773.9|1774|1773.7|1774.9|1774.6|1773.1|1772.8|209
1605616200000|2020-11-17 12:30:00|1774.1|1773.8|1770.8|1770.5|1774.6|1774.3|1770.8|1770.5|143
1605616500000|2020-11-17 12:35:00|1771|1770.7|1769|1768.7|1771.9|1771.6|1767.3|1767|542
1605616800000|2020-11-17 12:40:00|1768.9|1768.6|1770.7|1770.4|1770.7|1770.4|1768.2|1767.9|192
1605617100000|2020-11-17 12:45:00|1770.5|1770.2|1768.8|1768.5|1770.8|1770.5|1768.8|1768.5|370
1605617400000|2020-11-17 12:50:00|1768.9|1768.6|1769.7|1769.4|1770.5|1770.2|1768.6|1768.3|647
1605617700000|2020-11-17 12:55:00|1769.6|1769.3|1771.3|1771|1771.5|1771.2|1769.6|1769.3|360
1605618000000|2020-11-17 13:00:00|1771.7|1771.4|1771.5|1771.2|1772.5|1772.2|1771|1770.7|338
1605618300000|2020-11-17 13:05:00|1771.3|1771|1771|1770.7|1771.8|1771.5|1770.4|1770.1|153
1605618600000|2020-11-17 13:10:00|1771.1|1770.8|1770.9|1770.6|1772.1|1771.8|1769.9|1769.6|199
1605618900000|2020-11-17 13:15:00|1771.1|1770.8|1770.3|1770|1771.5|1771.2|1769.8|1769.5|202
1605619200000|2020-11-17 13:20:00|1770|1769.7|1769.4|1769.1|1770.9|1770.6|1768.6|1768.3|313
1605619500000|2020-11-17 13:25:00|1769.3|1769|1767.9|1767.6|1769.8|1769.5|1767.5|1767.2|293
1605619800000|2020-11-17 13:30:00|1767.8|1767.5|1765.7|1765.4|1768.4|1768.1|1764.6|1764.3|829
1605620100000|2020-11-17 13:35:00|1765.8|1765.5|1765.7|1765.4|1766.9|1766.6|1765.4|1765.1|430
1605620400000|2020-11-17 13:40:00|1765.9|1765.6|1762.4|1762.1|1766.2|1765.9|1762.2|1761.9|823
1605620700000|2020-11-17 13:45:00|1762.6|1762.3|1764|1763.7|1764.6|1764.3|1761.8|1761.5|668
1605621000000|2020-11-17 13:50:00|1764.2|1763.9|1766|1765.7|1766|1765.7|1764|1763.7|212
1605621300000|2020-11-17 13:55:00|1766.2|1765.9|1767.5|1767.2|1768.1|1767.8|1766|1765.7|511
1605621600000|2020-11-17 14:00:00|1767.4|1767.1|1767.3|1767|1768|1767.7|1766.1|1765.8|361
1605621900000|2020-11-17 14:05:00|1766.9|1766.6|1767.1|1766.8|1767.3|1767|1764.9|1764.6|319
1605622200000|2020-11-17 14:10:00|1767|1766.7|1768.1|1767.8|1768.2|1767.9|1766.6|1766.3|182
1605622500000|2020-11-17 14:15:00|1768|1767.7|1768.9|1768.6|1768.9|1768.6|1766.7|1766.4|371
1605622800000|2020-11-17 14:20:00|1768.8|1768.5|1769.9|1769.6|1770.9|1770.6|1768.8|1768.5|563
1605623100000|2020-11-17 14:25:00|1770.1|1769.8|1771|1770.7|1771|1770.7|1769.7|1769.4|611
1605623400000|2020-11-17 14:30:00|1770.7|1770.4|1770.1|1769.8|1773|1772.7|1768.3|1768|4096
1605623700000|2020-11-17 14:35:00|1770|1769.7|1766.2|1765.9|1770.4|1770.1|1763.6|1763.3|4036
1605624000000|2020-11-17 14:40:00|1766.1|1765.8|1759.3|1759|1766.1|1765.8|1758.2|1757.9|3980
1605624300000|2020-11-17 14:45:00|1759.4|1759.1|1764.4|1764.1|1765|1764.7|1758.3|1758|2522
1605624600000|2020-11-17 14:50:00|1764.5|1764.2|1757.5|1757.2|1764.8|1764.5|1756.2|1755.9|4249
1605624900000|2020-11-17 14:55:00|1757.6|1757.3|1753.1|1752.8|1759.4|1759.1|1752.6|1752.3|3297
1605625200000|2020-11-17 15:00:00|1753.2|1752.9|1753.9|1753.6|1756.7|1756.4|1752.7|1752.4|4045
1605625500000|2020-11-17 15:05:00|1753.8|1753.5|1755.4|1755.1|1756|1755.7|1752.6|1752.3|2276
1605625800000|2020-11-17 15:10:00|1755.3|1755|1759|1758.7|1759.7|1759.4|1754.4|1754.1|1856
1605626100000|2020-11-17 15:15:00|1758.9|1758.6|1758|1757.7|1759.5|1759.2|1755.8|1755.5|2199
1605626400000|2020-11-17 15:20:00|1757.9|1757.6|1759.1|1758.8|1759.8|1759.5|1755.7|1755.4|2031
1605626700000|2020-11-17 15:25:00|1759.2|1758.9|1758.7|1758.4|1760.3|1760|1758.2|1757.9|1949
1605627000000|2020-11-17 15:30:00|1758.9|1758.6|1762.8|1762.5|1762.9|1762.6|1757.8|1757.5|1565
1605627300000|2020-11-17 15:35:00|1762.9|1762.6|1761.9|1761.6|1763.5|1763.2|1761.5|1761.2|1121
1605627600000|2020-11-17 15:40:00|1762|1761.7|1764.3|1764|1764.5|1764.2|1761.6|1761.3|2540
1605627900000|2020-11-17 15:45:00|1764.1|1763.8|1762.2|1761.9|1764.3|1764|1760.8|1760.5|3322
1605628200000|2020-11-17 15:50:00|1762.1|1761.8|1766.8|1766.5|1767.1|1766.8|1761.6|1761.3|1289
1605628500000|2020-11-17 15:55:00|1767.1|1766.8|1765.5|1765.2|1767.1|1766.8|1765.1|1764.8|1076
1605628800000|2020-11-17 16:00:00|1765.2|1764.9|1764|1763.7|1765.6|1765.3|1763.4|1763.1|952
1605629100000|2020-11-17 16:05:00|1763.9|1763.6|1767.6|1767.3|1767.8|1767.5|1763.6|1763.3|1440
1605629400000|2020-11-17 16:10:00|1767.5|1767.2|1768.9|1768.6|1770|1769.7|1766.6|1766.3|1089
1605629700000|2020-11-17 16:15:00|1769.1|1768.8|1771.2|1770.9|1771.3|1771|1768.8|1768.5|1320
1605630000000|2020-11-17 16:20:00|1771.1|1770.8|1772.8|1772.5|1772.9|1772.6|1770.8|1770.5|1222
1605630300000|2020-11-17 16:25:00|1772.6|1772.3|1773.5|1773.2|1773.9|1773.6|1770.7|1770.4|1449
1605630600000|2020-11-17 16:30:00|1773.4|1773.1|1773.1|1772.8|1775.2|1774.9|1772.5|1772.2|1374
1605630900000|2020-11-17 16:35:00|1773.3|1773|1776.1|1775.8|1776.3|1776|1772.7|1772.4|1064
1605631200000|2020-11-17 16:40:00|1776|1775.7|1777.7|1777.4|1778.5|1778.2|1775.3|1775|1668
1605631500000|2020-11-17 16:45:00|1777.8|1777.5|1776|1775.7|1778.1|1777.8|1775.7|1775.4|1164
1605631800000|2020-11-17 16:50:00|1775.9|1775.6|1776.8|1776.5|1776.9|1776.6|1775.5|1775.2|1062
1605632100000|2020-11-17 16:55:00|1776.5|1776.2|1777.2|1776.9|1777.5|1777.2|1776.1|1775.8|610
1605632400000|2020-11-17 17:00:00|1777.3|1777|1775.5|1775.2|1777.5|1777.2|1775.2|1774.9|464
1605632700000|2020-11-17 17:05:00|1775.8|1775.5|1778.7|1778.4|1778.7|1778.4|1775.7|1775.4|429
1605633000000|2020-11-17 17:10:00|1778.6|1778.3|1782.8|1782.5|1783|1782.7|1778.2|1777.9|1250
1605633300000|2020-11-17 17:15:00|1782.7|1782.4|1780.1|1779.8|1783.4|1783.1|1780|1779.7|1115
1605633600000|2020-11-17 17:20:00|1779.9|1779.6|1781.2|1780.9|1781.3|1781|1779.1|1778.8|1123
1605633900000|2020-11-17 17:25:00|1781.3|1781|1783.6|1783.3|1784|1783.7|1780.1|1779.8|1006
1605634200000|2020-11-17 17:30:00|1783.5|1783.2|1783.3|1783|1784.2|1783.9|1782.8|1782.5|573
1605634500000|2020-11-17 17:35:00|1783.4|1783.1|1786.7|1786.4|1788.9|1788.6|1783.1|1782.8|3402
1605634800000|2020-11-17 17:40:00|1786.5|1786.2|1787.6|1787.3|1789.7|1789.4|1786.5|1786.2|1891
1605635100000|2020-11-17 17:45:00|1787.4|1787.1|1787.9|1787.6|1788.2|1787.9|1786.3|1786|1260
1605635400000|2020-11-17 17:50:00|1788|1787.7|1787.9|1787.6|1788.9|1788.6|1786.7|1786.4|725
1605635700000|2020-11-17 17:55:00|1787.7|1787.4|1788.3|1788|1788.5|1788.2|1786.3|1786|660
1605636000000|2020-11-17 18:00:00|1788.2|1787.9|1787.7|1787.4|1789.2|1788.9|1787.4|1787.1|515
1605636300000|2020-11-17 18:05:00|1787.6|1787.3|1787|1786.7|1788|1787.7|1786.3|1786|534
1605636600000|2020-11-17 18:10:00|1786.9|1786.6|1786.9|1786.6|1788|1787.7|1786.1|1785.8|455
1605636900000|2020-11-17 18:15:00|1787|1786.7|1789|1788.7|1790.2|1789.9|1786.6|1786.3|956
1605637200000|2020-11-17 18:20:00|1789.1|1788.8|1789.1|1788.8|1791|1790.7|1788.3|1788|917
1605637500000|2020-11-17 18:25:00|1789|1788.7|1791.9|1791.6|1792.1|1791.8|1788.7|1788.4|840
1605637800000|2020-11-17 18:30:00|1792|1791.7|1790|1789.7|1792|1791.7|1789.7|1789.4|708
1605638100000|2020-11-17 18:35:00|1790.1|1789.8|1791.4|1791.1|1791.7|1791.4|1789.6|1789.3|465
1605638400000|2020-11-17 18:40:00|1791.3|1791|1789.5|1789.2|1791.8|1791.5|1789.4|1789.1|901
1605638700000|2020-11-17 18:45:00|1789.6|1789.3|1788.7|1788.4|1790|1789.7|1788.5|1788.2|581
1605639000000|2020-11-17 18:50:00|1788.5|1788.2|1788.1|1787.8|1789.2|1788.9|1787.2|1786.9|949
1605639300000|2020-11-17 18:55:00|1788|1787.7|1790.6|1790.3|1790.7|1790.4|1787.6|1787.3|530
1605639600000|2020-11-17 19:00:00|1790.8|1790.5|1789.1|1788.8|1793.1|1792.8|1789|1788.7|1318
1605639900000|2020-11-17 19:05:00|1789.3|1789|1792.2|1791.9|1792.3|1792|1789.3|1789|814
1605640200000|2020-11-17 19:10:00|1792.3|1792|1795.5|1795.2|1795.5|1795.2|1791.9|1791.6|1284
1605640500000|2020-11-17 19:15:00|1795.3|1795|1797.1|1796.8|1797.8|1797.5|1795|1794.7|2236
1605640800000|2020-11-17 19:20:00|1797|1796.7|1793|1792.7|1797.6|1797.3|1792.9|1792.6|1455
1605641100000|2020-11-17 19:25:00|1793.1|1792.8|1793|1792.7|1793.7|1793.4|1791.7|1791.4|1229
1605641400000|2020-11-17 19:30:00|1792.9|1792.6|1792|1791.7|1794|1793.7|1791.8|1791.5|829
1605641700000|2020-11-17 19:35:00|1792.1|1791.8|1793.2|1792.9|1793.9|1793.6|1792.1|1791.8|849
1605642000000|2020-11-17 19:40:00|1793.1|1792.8|1795.8|1795.5|1796|1795.7|1792.3|1792|954
1605642300000|2020-11-17 19:45:00|1795.7|1795.4|1795.2|1794.9|1795.8|1795.5|1793.5|1793.2|595
1605642600000|2020-11-17 19:50:00|1795.4|1795.1|1796.1|1795.8|1796.3|1796|1794|1793.7|1144
1605642900000|2020-11-17 19:55:00|1796.3|1796|1795.4|1795.1|1797.4|1797.1|1794.9|1794.6|1056
1605643200000|2020-11-17 20:00:00|1795.3|1795|1792.5|1792.2|1795.3|1795|1791.4|1791.1|1042
1605643500000|2020-11-17 20:05:00|1792.4|1792.1|1789.9|1789.6|1793.7|1793.4|1789.7|1789.4|1227
1605643800000|2020-11-17 20:10:00|1789.8|1789.5|1788.5|1788.2|1790.6|1790.3|1788.2|1787.9|1748
1605644100000|2020-11-17 20:15:00|1788.6|1788.3|1789.4|1789.1|1790.2|1789.9|1788.3|1788|634
1605644400000|2020-11-17 20:20:00|1789.7|1789.4|1788.1|1787.8|1790.3|1790|1786|1785.7|2069
1605644700000|2020-11-17 20:25:00|1788.2|1787.9|1789.4|1789.1|1789.7|1789.4|1786.9|1786.6|1174
1605645000000|2020-11-17 20:30:00|1789.5|1789.2|1789.7|1789.4|1790.6|1790.3|1788.8|1788.5|1903
1605645300000|2020-11-17 20:35:00|1789.6|1789.3|1792.6|1792.3|1793.7|1793.4|1789.3|1789|1690
1605645600000|2020-11-17 20:40:00|1792.3|1792|1792.3|1792|1793|1792.7|1790.2|1789.9|1519
1605645900000|2020-11-17 20:45:00|1792.4|1792.1|1791.7|1791.4|1793.3|1793|1790.9|1790.6|1287
1605646200000|2020-11-17 20:50:00|1791.2|1790.9|1790.3|1790|1791.7|1791.4|1787.4|1787.1|2803
1605646500000|2020-11-17 20:55:00|1790.4|1790.1|1794.9|1794.6|1794.9|1794.6|1789.1|1788.8|15608
1605646800000|2020-11-17 21:00:00|1794.8|1794.5|1792.2|1791.9|1795.3|1795|1792.2|1791.9|3998
1605647100000|2020-11-17 21:05:00|1792.3|1792|1792.6|1792.3|1793.4|1793.1|1791.6|1791.3|1085
1605647400000|2020-11-17 21:10:00|1792.7|1792.4|1791.8|1791|1792.7|1792.4|1790|1789.7|1454
1605647700000|2020-11-17 21:15:00|1791.7|1790.9|1792|1791.2|1792|1791.2|1791.6|1790.8|3
1605648000000|2020-11-17 21:20:00|1791.9|1791.1|1791.9|1791.1|1792|1791.2|1791.9|1791.1|0
1605648300000|2020-11-17 21:25:00|1791.8|1791|1792|1791.2|1792.1|1791.3|1791.8|1791|0
1605648600000|2020-11-17 21:30:00|1792.1|1791.8|1793.1|1792.8|1793.1|1792.8|1791.9|1791.6|146
1605648900000|2020-11-17 21:35:00|1793|1792.7|1793.1|1792.8|1793.7|1793.4|1792.9|1792.6|70
1605649200000|2020-11-17 21:40:00|1792.9|1792.6|1792|1791.7|1793|1792.7|1791.7|1791.4|111
1605649500000|2020-11-17 21:45:00|1791.9|1791.6|1792.2|1791.9|1792.6|1792.3|1791.4|1791.1|184
1605649800000|2020-11-17 21:50:00|1792.1|1791.8|1790.4|1790.1|1792.4|1792.1|1790|1789.7|221
1605650100000|2020-11-17 21:55:00|1790.3|1790|1789.2|1788.4|1790.3|1790|1788.6|1788.3|210
1605650400000|2020-11-17 22:00:00|1789.1|1788.3|1788.8|1788|1789.1|1788.3|1788.7|1787.9|0
1605650700000|2020-11-17 22:05:00|1788.7|1787.9|1788.7|1787.9|1788.7|1787.9|1788.6|1787.8|0
1605651000000|2020-11-17 22:10:00|1788.8|1788|1788.9|1788.1|1789|1788.2|1788.8|1788|0
1605651300000|2020-11-17 22:15:00|1788.8|1788|1788.8|1788|1788.9|1788.1|1788.8|1788|0
1605651600000|2020-11-17 22:20:00|1788.9|1788.1|1789|1788.2|1789|1788.2|1788.9|1788.1|0
1605651900000|2020-11-17 22:25:00|1788.9|1788.1|1789|1788.2|1789|1788.2|1788.8|1788|0
1605652200000|2020-11-17 22:30:00|1788.9|1788.1|1788.9|1788.1|1788.9|1788.1|1788.9|1788.1|0
1605652500000|2020-11-17 22:35:00|1788.8|1788|1789|1788.2|1789|1788.2|1788.8|1788|0
1605652800000|2020-11-17 22:40:00|1789.1|1788.3|1789.1|1788.3|1789.1|1788.3|1789.1|1788.3|0
1605653100000|2020-11-17 22:45:00|1789.2|1788.4|1789.2|1788.4|1789.3|1788.5|1789.2|1788.4|0
1605653400000|2020-11-17 22:50:00|1789.3|1788.5|1789.5|1788.7|1789.5|1788.7|1789.3|1788.5|0
1605653700000|2020-11-17 22:55:00|1789.6|1788.8|1789.2|1788.4|1789.6|1788.8|1789.2|1788.4|0
1605654000000|2020-11-17 23:00:00|1789.6|1789.3|1787.8|1787.5|1791.2|1790.9|1787.3|1787|306
1605654300000|2020-11-17 23:05:00|1788|1787.7|1788.7|1788.4|1788.7|1788.4|1787.3|1787|122
1605654600000|2020-11-17 23:10:00|1788.9|1788.6|1788.1|1787.8|1789.5|1789.2|1787.6|1787.3|136
1605654900000|2020-11-17 23:15:00|1788.3|1788|1788.6|1788.3|1788.6|1788.3|1787.9|1787.6|39
1605655200000|2020-11-17 23:20:00|1788.7|1788.4|1790.5|1790.2|1790.5|1790.2|1788.7|1788.4|21
1605655500000|2020-11-17 23:25:00|1790.4|1790.1|1791.6|1791.3|1791.8|1791.5|1790.3|1790|54
1605655800000|2020-11-17 23:30:00|1791.8|1791.5|1791.4|1791.1|1792.7|1792.4|1791.1|1790.8|48
1605656100000|2020-11-17 23:35:00|1791.3|1791|1791.4|1791.1|1791.4|1791.1|1790.9|1790.6|18
1605656400000|2020-11-17 23:40:00|1791.3|1791|1794.4|1794.1|1794.4|1794.1|1790.7|1790.4|143
1605656700000|2020-11-17 23:45:00|1794.5|1794.2|1793.6|1793.3|1794.9|1794.6|1793.1|1792.8|91
1605657000000|2020-11-17 23:50:00|1793.7|1793.4|1792.6|1792.3|1793.7|1793.4|1792|1791.7|42
1605657300000|2020-11-17 23:55:00|1792.4|1792.1|1792.6|1792.3|1792.7|1792.4|1791.6|1791.3|51
1605657600000|2020-11-18 00:00:00|1792.5|1792.2|1792.4|1792.1|1793.4|1793.1|1792.1|1791.8|51
1605657900000|2020-11-18 00:05:00|1792.6|1792.3|1789.6|1789.3|1792.6|1792.3|1789|1788.7|89
1605658200000|2020-11-18 00:10:00|1789.2|1788.9|1788.8|1788.5|1789.6|1789.3|1788.1|1787.8|66
1605658500000|2020-11-18 00:15:00|1788.6|1788.3|1790.3|1790|1790.6|1790.3|1788.4|1788.1|40
1605658800000|2020-11-18 00:20:00|1789.7|1789.4|1788.4|1788.1|1790.5|1790.2|1788.4|1788.1|30
1605659100000|2020-11-18 00:25:00|1788.5|1788.2|1787.1|1786.8|1788.6|1788.3|1786.8|1786.5|92
1605659400000|2020-11-18 00:30:00|1786.8|1786.5|1787.2|1786.9|1787.4|1787.1|1786.4|1786.1|196
1605659700000|2020-11-18 00:35:00|1787.7|1787.4|1788.2|1787.9|1788.5|1788.2|1787.7|1787.4|26
1605660000000|2020-11-18 00:40:00|1788.4|1788.1|1786.2|1785.9|1788.4|1788.1|1785.1|1784.8|87
1605660300000|2020-11-18 00:45:00|1786.1|1785.8|1785.9|1785.6|1786.5|1786.2|1785.9|1785.6|14
1605660600000|2020-11-18 00:50:00|1786.6|1786.3|1786.9|1786.6|1787.3|1787|1786.6|1786.3|28
1605660900000|2020-11-18 00:55:00|1787.4|1787.1|1787.5|1787.2|1787.7|1787.4|1786.7|1786.4|22
1605661200000|2020-11-18 01:00:00|1787.4|1787.1|1786.6|1786.3|1787.6|1787.3|1786.2|1785.9|46
1605661500000|2020-11-18 01:05:00|1786.4|1786.1|1787.5|1787.2|1788.1|1787.8|1786.4|1786.1|44
1605661800000|2020-11-18 01:10:00|1787.2|1786.9|1788.7|1788.4|1789|1788.7|1787.2|1786.9|21
1605662100000|2020-11-18 01:15:00|1789.1|1788.8|1789.6|1789.3|1789.6|1789.3|1788.7|1788.4|23
1605662400000|2020-11-18 01:20:00|1789.8|1789.5|1788|1787.7|1789.9|1789.6|1787.9|1787.6|42
1605662700000|2020-11-18 01:25:00|1787.6|1787.3|1786.4|1786.1|1787.6|1787.3|1786|1785.7|64
1605663000000|2020-11-18 01:30:00|1786.3|1786|1786|1785.7|1786.3|1786|1784.7|1784.4|75
1605663300000|2020-11-18 01:35:00|1786.4|1786.1|1785|1784.7|1787.2|1786.9|1785|1784.7|27
1605663600000|2020-11-18 01:40:00|1786.1|1785.8|1787.2|1786.9|1787.8|1787.5|1786.1|1785.8|25
1605663900000|2020-11-18 01:45:00|1787.6|1787.3|1787.1|1786.8|1787.6|1787.3|1787.1|1786.8|13
1605664200000|2020-11-18 01:50:00|1787.7|1787.4|1786.4|1786.1|1787.7|1787.4|1785.9|1785.6|10
1605664500000|2020-11-18 01:55:00|1786.9|1786.6|1786.3|1786|1786.9|1786.6|1786|1785.7|17
1605664800000|2020-11-18 02:00:00|1786|1785.7|1787|1786.7|1787.1|1786.8|1785.7|1785.4|57
1605665100000|2020-11-18 02:05:00|1787.1|1786.8|1786.8|1786.5|1787.1|1786.8|1786|1785.7|70
1605665400000|2020-11-18 02:10:00|1786.9|1786.6|1787.8|1787.5|1787.9|1787.6|1786.6|1786.3|47
1605665700000|2020-11-18 02:15:00|1787.7|1787.4|1788.2|1787.9|1788.2|1787.9|1787.7|1787.4|44
1605666000000|2020-11-18 02:20:00|1788.3|1788|1788.4|1788.1|1788.9|1788.6|1788.2|1787.9|67
1605666300000|2020-11-18 02:25:00|1788.3|1788|1786.6|1786.3|1788.3|1788|1786.5|1786.2|73
1605666600000|2020-11-18 02:30:00|1786.7|1786.4|1787.1|1786.8|1788.7|1788.4|1786.6|1786.3|89
1605666900000|2020-11-18 02:35:00|1786.8|1786.5|1787.5|1787.2|1787.5|1787.2|1786.2|1785.9|36
1605667200000|2020-11-18 02:40:00|1787.3|1787|1787.2|1786.9|1787.3|1787|1786.5|1786.2|18
1605667500000|2020-11-18 02:45:00|1787.1|1786.8|1787.3|1787|1787.4|1787.1|1786.8|1786.5|20
1605667800000|2020-11-18 02:50:00|1788.1|1787.8|1787.3|1787|1788.1|1787.8|1787.3|1787|22
1605668100000|2020-11-18 02:55:00|1787.9|1787.6|1789.4|1789.1|1789.7|1789.4|1787.8|1787.5|112
1605668400000|2020-11-18 03:00:00|1789.5|1789.2|1788.7|1788.4|1789.6|1789.3|1788.7|1788.4|32
1605668700000|2020-11-18 03:05:00|1788.9|1788.6|1788.7|1788.4|1789.2|1788.9|1788.7|1788.4|18
1605669000000|2020-11-18 03:10:00|1788.8|1788.5|1789.9|1789.6|1790.1|1789.8|1788.8|1788.5|33
1605669300000|2020-11-18 03:15:00|1790|1789.7|1790|1789.7|1790|1789.7|1789.4|1789.1|17
1605669600000|2020-11-18 03:20:00|1789.8|1789.5|1790.4|1790.1|1790.4|1790.1|1789.8|1789.5|15
1605669900000|2020-11-18 03:25:00|1790.3|1790|1789.3|1789|1790.3|1790|1789.2|1788.9|28
1605670200000|2020-11-18 03:30:00|1789.1|1788.8|1789.1|1788.8|1789.4|1789.1|1788.4|1788.1|28
1605670500000|2020-11-18 03:35:00|1789|1788.7|1790|1789.7|1790|1789.7|1788.3|1788|24
1605670800000|2020-11-18 03:40:00|1790.4|1790.1|1790.5|1790.2|1791|1790.7|1790.4|1790.1|37
1605671100000|2020-11-18 03:45:00|1790.8|1790.5|1790.7|1790.4|1791.5|1791.2|1790.7|1790.4|24
1605671400000|2020-11-18 03:50:00|1790.9|1790.6|1791.3|1791|1791.3|1791|1790.7|1790.4|11
1605671700000|2020-11-18 03:55:00|1791.4|1791.1|1790.9|1790.6|1791.5|1791.2|1790.6|1790.3|21
1605672000000|2020-11-18 04:00:00|1791.1|1790.8|1790.2|1789.9|1791.1|1790.8|1790.2|1789.9|8
1605672300000|2020-11-18 04:05:00|1790|1789.7|1789.3|1789|1790|1789.7|1789.3|1789|21
1605672600000|2020-11-18 04:10:00|1789.7|1789.4|1790.2|1789.9|1790.6|1790.3|1789.7|1789.4|13
1605672900000|2020-11-18 04:15:00|1790.4|1790.1|1790.8|1790.5|1791.1|1790.8|1790.3|1790|12
1605673200000|2020-11-18 04:20:00|1790.6|1790.3|1789.7|1789.4|1790.6|1790.3|1789.7|1789.4|10
1605673500000|2020-11-18 04:25:00|1789.8|1789.5|1789.1|1788.8|1790.1|1789.8|1789.1|1788.8|20
1605673800000|2020-11-18 04:30:00|1789.2|1788.9|1790.2|1789.9|1790.6|1790.3|1789.2|1788.9|104
1605674100000|2020-11-18 04:35:00|1790|1789.7|1789.3|1789|1790|1789.7|1788.8|1788.5|65
1605674400000|2020-11-18 04:40:00|1789.4|1789.1|1789|1788.7|1789.4|1789.1|1788.9|1788.6|61
1605674700000|2020-11-18 04:45:00|1789.1|1788.8|1789.1|1788.8|1789.2|1788.9|1788.7|1788.4|34
1605675000000|2020-11-18 04:50:00|1788.9|1788.6|1788.2|1787.9|1789|1788.7|1787.9|1787.6|38
1605675300000|2020-11-18 04:55:00|1788.1|1787.8|1787|1786.7|1788.6|1788.3|1786.7|1786.4|204
1605675600000|2020-11-18 05:00:00|1787.3|1787|1787.9|1787.6|1788.2|1787.9|1786.8|1786.5|45
1605675900000|2020-11-18 05:05:00|1788|1787.7|1788.6|1788.3|1788.6|1788.3|1788|1787.7|18
1605676200000|2020-11-18 05:10:00|1788.7|1788.4|1789|1788.7|1789.2|1788.9|1788.5|1788.2|43
1605676500000|2020-11-18 05:15:00|1789.1|1788.8|1787.8|1787.5|1789.2|1788.9|1787.8|1787.5|25
1605676800000|2020-11-18 05:20:00|1787.4|1787.1|1785.2|1784.9|1787.4|1787.1|1785.1|1784.8|74
1605677100000|2020-11-18 05:25:00|1785.3|1785|1783.7|1783.4|1785.3|1785|1782.3|1782|140
1605677400000|2020-11-18 05:30:00|1783.6|1783.3|1783.5|1783.2|1783.8|1783.5|1782.6|1782.3|51
1605677700000|2020-11-18 05:35:00|1783.3|1783|1783.3|1783|1783.4|1783.1|1782.8|1782.5|23
1605678000000|2020-11-18 05:40:00|1783.2|1782.9|1782.8|1782.5|1783.8|1783.5|1782.6|1782.3|14
1605678300000|2020-11-18 05:45:00|1783.1|1782.8|1783.4|1783.1|1783.8|1783.5|1782.8|1782.5|23
1605678600000|2020-11-18 05:50:00|1783.3|1783|1784.2|1783.9|1784.8|1784.5|1783.3|1783|25
1605678900000|2020-11-18 05:55:00|1784.4|1784.1|1784.4|1784.1|1784.6|1784.3|1783.6|1783.3|32
1605679200000|2020-11-18 06:00:00|1784|1783.7|1785|1784.7|1785.5|1785.2|1783.8|1783.5|29
1605679500000|2020-11-18 06:05:00|1784.8|1784.5|1785.5|1785.2|1785.5|1785.2|1784.1|1783.8|22
1605679800000|2020-11-18 06:10:00|1785.6|1785.3|1784.2|1783.9|1785.6|1785.3|1783.8|1783.5|37
1605680100000|2020-11-18 06:15:00|1784.6|1784.3|1784.2|1783.9|1785.2|1784.9|1783.8|1783.5|42
1605680400000|2020-11-18 06:20:00|1784|1783.7|1782.9|1782.6|1784.6|1784.3|1782.7|1782.4|57
1605680700000|2020-11-18 06:25:00|1782.8|1782.5|1781.4|1781.1|1782.8|1782.5|1780.8|1780.5|137
1605681000000|2020-11-18 06:30:00|1781.3|1781|1780.3|1780|1781.5|1781.2|1780|1779.7|128
1605681300000|2020-11-18 06:35:00|1780.2|1779.9|1781|1780.7|1781.3|1781|1779.5|1779.2|144
1605681600000|2020-11-18 06:40:00|1780.8|1780.5|1781.2|1780.9|1781.6|1781.3|1780.3|1780|42
1605681900000|2020-11-18 06:45:00|1781.3|1781|1781.8|1781.5|1782.6|1782.3|1781|1780.7|36
1605682200000|2020-11-18 06:50:00|1781.7|1781.4|1781.8|1781.5|1782.1|1781.8|1781.4|1781.1|30
1605682500000|2020-11-18 06:55:00|1781.9|1781.6|1782.3|1782|1782.8|1782.5|1781.8|1781.5|38
1605682800000|2020-11-18 07:00:00|1782.6|1782.3|1784|1783.7|1784|1783.7|1782.3|1782|37
1605683100000|2020-11-18 07:05:00|1784.1|1783.8|1783|1782.7|1784.1|1783.8|1782.7|1782.4|42
1605683400000|2020-11-18 07:10:00|1782.9|1782.6|1782.7|1782.4|1782.9|1782.6|1782.3|1782|12
1605683700000|2020-11-18 07:15:00|1782.6|1782.3|1784.1|1783.8|1784.3|1784|1782.4|1782.1|38
1605684000000|2020-11-18 07:20:00|1784.4|1784.1|1785|1784.7|1785.1|1784.8|1784.3|1784|53
1605684300000|2020-11-18 07:25:00|1785.3|1785|1784.6|1784.3|1785.5|1785.2|1784|1783.7|46
1605684600000|2020-11-18 07:30:00|1784.7|1784.4|1786.3|1786|1786.5|1786.2|1784.4|1784.1|59
1605684900000|2020-11-18 07:35:00|1786.6|1786.3|1787.6|1787.3|1788.8|1788.5|1786.3|1786|101
1605685200000|2020-11-18 07:40:00|1787.4|1787.1|1787.1|1786.8|1788.2|1787.9|1786.1|1785.8|101
1605685500000|2020-11-18 07:45:00|1787.2|1786.9|1787.4|1787.1|1787.4|1787.1|1786.8|1786.5|46
1605685800000|2020-11-18 07:50:00|1787.5|1787.2|1786.6|1786.3|1787.5|1787.2|1786.6|1786.3|32
1605686100000|2020-11-18 07:55:00|1786.7|1786.4|1785.9|1785.6|1786.8|1786.5|1785.8|1785.5|44
1605686400000|2020-11-18 08:00:00|1786|1785.7|1784.4|1784.1|1786.2|1785.9|1783.6|1783.3|266
1605686700000|2020-11-18 08:05:00|1784.3|1784|1787.8|1787.5|1788|1787.7|1784.1|1783.8|216
1605687000000|2020-11-18 08:10:00|1788|1787.7|1787.7|1787.4|1788.1|1787.8|1786.3|1786|226
1605687300000|2020-11-18 08:15:00|1787.9|1787.6|1789.3|1789|1790|1789.7|1787.6|1787.3|228
1605687600000|2020-11-18 08:20:00|1789.6|1789.3|1791|1790.7|1791.7|1791.4|1788|1787.7|236
1605687900000|2020-11-18 08:25:00|1791.1|1790.8|1790.2|1789.9|1793.4|1793.1|1790.1|1789.8|268
1605688200000|2020-11-18 08:30:00|1790|1789.7|1787.9|1787.6|1790.4|1790.1|1787.9|1787.6|134
1605688500000|2020-11-18 08:35:00|1787.8|1787.5|1787.7|1787.4|1788.9|1788.6|1787.3|1787|140
1605688800000|2020-11-18 08:40:00|1787.8|1787.5|1789.1|1788.8|1789.1|1788.8|1787.7|1787.4|59
1605689100000|2020-11-18 08:45:00|1789.2|1788.9|1788.1|1787.8|1789.8|1789.5|1788.1|1787.8|54
1605689400000|2020-11-18 08:50:00|1788.2|1787.9|1788.1|1787.8|1788.7|1788.4|1787.6|1787.3|58
1605689700000|2020-11-18 08:55:00|1788.2|1787.9|1786.6|1786.3|1788.5|1788.2|1786.4|1786.1|89
1605690000000|2020-11-18 09:00:00|1786.3|1786|1785.1|1784.8|1786.6|1786.3|1785.1|1784.8|278
1605690300000|2020-11-18 09:05:00|1785.2|1784.9|1784.5|1784.2|1785.3|1785|1783.8|1783.5|331
1605690600000|2020-11-18 09:10:00|1785|1784.7|1786.6|1786.3|1786.8|1786.5|1785|1784.7|159
1605690900000|2020-11-18 09:15:00|1786.9|1786.6|1790.5|1790.2|1790.8|1790.5|1786.7|1786.4|242
1605691200000|2020-11-18 09:20:00|1790.6|1790.3|1790.5|1790.2|1790.8|1790.5|1789.9|1789.6|244
1605691500000|2020-11-18 09:25:00|1790.4|1790.1|1792.2|1791.9|1793.5|1793.2|1790.4|1790.1|339
1605691800000|2020-11-18 09:30:00|1792.4|1792.1|1791.9|1791.6|1792.6|1792.3|1791.7|1791.4|123
1605692100000|2020-11-18 09:35:00|1792|1791.7|1793.2|1792.9|1793.8|1793.5|1792|1791.7|175
1605692400000|2020-11-18 09:40:00|1793.3|1793|1794.6|1794.3|1794.8|1794.5|1793.3|1793|269
1605692700000|2020-11-18 09:45:00|1794.5|1794.2|1794.5|1794.2|1795.1|1794.8|1794.1|1793.8|156
1605693000000|2020-11-18 09:50:00|1794.8|1794.5|1794.6|1794.3|1795.4|1795.1|1794.3|1794|170
1605693300000|2020-11-18 09:55:00|1794.9|1794.6|1794.6|1794.3|1795.8|1795.5|1794.3|1794|66
1605693600000|2020-11-18 10:00:00|1794.9|1794.6|1795.8|1795.5|1796.2|1795.9|1794.7|1794.4|71
1605693900000|2020-11-18 10:05:00|1795.9|1795.6|1797.6|1797.3|1797.6|1797.3|1795.9|1795.6|277
1605694200000|2020-11-18 10:10:00|1797.7|1797.4|1797.9|1797.6|1798.5|1798.2|1796.4|1796.1|234
1605694500000|2020-11-18 10:15:00|1798|1797.7|1797.6|1797.3|1798.5|1798.2|1797.1|1796.8|137
1605694800000|2020-11-18 10:20:00|1797.7|1797.4|1799.7|1799.4|1799.7|1799.4|1797.4|1797.1|239
1605695100000|2020-11-18 10:25:00|1799.8|1799.5|1801.1|1800.8|1801.5|1801.2|1799.7|1799.4|301
1605695400000|2020-11-18 10:30:00|1800.9|1800.6|1800.4|1800.1|1801.2|1800.9|1799.9|1799.6|153
1605695700000|2020-11-18 10:35:00|1800.5|1800.2|1799.3|1799|1800.5|1800.2|1798.7|1798.4|181
1605696000000|2020-11-18 10:40:00|1799.4|1799.1|1800.3|1800|1800.5|1800.2|1797.9|1797.6|220
1605696300000|2020-11-18 10:45:00|1800.4|1800.1|1798.9|1798.6|1800.9|1800.6|1797.8|1797.5|270
1605696600000|2020-11-18 10:50:00|1799|1798.7|1799.8|1799.5|1800.1|1799.8|1799|1798.7|113
1605696900000|2020-11-18 10:55:00|1800|1799.7|1800.1|1799.8|1800.8|1800.5|1799.5|1799.2|119
1605697200000|2020-11-18 11:00:00|1799.8|1799.5|1800.9|1800.6|1800.9|1800.6|1799.3|1799|141
1605697500000|2020-11-18 11:05:00|1800.8|1800.5|1801.2|1800.9|1801.2|1800.9|1800.1|1799.8|162
1605697800000|2020-11-18 11:10:00|1801.1|1800.8|1801.3|1801|1802.3|1802|1800.3|1800|212
1605698100000|2020-11-18 11:15:00|1801.4|1801.1|1798.9|1798.6|1801.4|1801.1|1798.9|1798.6|221
1605698400000|2020-11-18 11:20:00|1799|1798.7|1798.2|1797.9|1799.2|1798.9|1797.5|1797.2|167
1605698700000|2020-11-18 11:25:00|1798.3|1798|1798.6|1798.3|1799.1|1798.8|1797|1796.7|140
1605699000000|2020-11-18 11:30:00|1798.7|1798.4|1799|1798.7|1799.7|1799.4|1798.7|1798.4|91
1605699300000|2020-11-18 11:35:00|1798.6|1798.3|1797.3|1797|1799.3|1799|1797.3|1797|146
1605699600000|2020-11-18 11:40:00|1797.4|1797.1|1798.8|1798.5|1799.4|1799.1|1797.2|1796.9|138
1605699900000|2020-11-18 11:45:00|1799.2|1798.9|1806.1|1805.8|1808.2|1807.9|1798.6|1798.3|1803
1605700200000|2020-11-18 11:50:00|1806|1805.7|1800.9|1800.6|1806.4|1806.1|1800.6|1800.3|808
1605700500000|2020-11-18 11:55:00|1801|1800.7|1800|1799.7|1801.1|1800.8|1799.7|1799.4|388
1605700800000|2020-11-18 12:00:00|1800.1|1799.8|1802.5|1802.2|1803.1|1802.8|1799.2|1798.9|621
1605701100000|2020-11-18 12:05:00|1802.7|1802.4|1803.9|1803.6|1804.9|1804.6|1802.5|1802.2|380
1605701400000|2020-11-18 12:10:00|1804.2|1803.9|1804.4|1804.1|1804.6|1804.3|1803.2|1802.9|193
1605701700000|2020-11-18 12:15:00|1804.5|1804.2|1804.8|1804.5|1805.7|1805.4|1804|1803.7|247
1605702000000|2020-11-18 12:20:00|1804.7|1804.4|1804.8|1804.5|1806|1805.7|1802.8|1802.5|515
1605702300000|2020-11-18 12:25:00|1805.1|1804.8|1806.3|1806|1807.1|1806.8|1804.9|1804.6|403
1605702600000|2020-11-18 12:30:00|1806.5|1806.2|1807.2|1806.9|1808|1807.7|1806.4|1806.1|228
1605702900000|2020-11-18 12:35:00|1807.1|1806.8|1805.6|1805.3|1807.6|1807.3|1805.5|1805.2|272
1605703200000|2020-11-18 12:40:00|1805.7|1805.4|1806.7|1806.4|1806.8|1806.5|1805.4|1805.1|225
1605703500000|2020-11-18 12:45:00|1806.8|1806.5|1804.8|1804.5|1807.2|1806.9|1804.6|1804.3|347
1605703800000|2020-11-18 12:50:00|1804.7|1804.4|1804.1|1803.8|1804.7|1804.4|1802.6|1802.3|262
1605704100000|2020-11-18 12:55:00|1803.8|1803.5|1804.4|1804.1|1805.2|1804.9|1803.3|1803|184
1605704400000|2020-11-18 13:00:00|1803.8|1803.5|1802.6|1802.3|1805.4|1805.1|1802.2|1801.9|453
1605704700000|2020-11-18 13:05:00|1802.4|1802.1|1803|1802.7|1803.4|1803.1|1801.5|1801.2|190
1605705000000|2020-11-18 13:10:00|1803.1|1802.8|1801.1|1800.8|1803.4|1803.1|1800.7|1800.4|230
1605705300000|2020-11-18 13:15:00|1801|1800.7|1801.3|1801|1801.4|1801.1|1800.6|1800.3|136
1605705600000|2020-11-18 13:20:00|1801.4|1801.1|1798.5|1798.2|1802.3|1802|1798.2|1797.9|271
1605705900000|2020-11-18 13:25:00|1798.6|1798.3|1798.4|1798.1|1800.6|1800.3|1798.1|1797.8|343
1605706200000|2020-11-18 13:30:00|1798.1|1797.8|1795.7|1795.4|1798.1|1797.8|1794.8|1794.5|573
1605706500000|2020-11-18 13:35:00|1795.8|1795.5|1795.3|1795|1797.4|1797.1|1795.2|1794.9|490
1605706800000|2020-11-18 13:40:00|1795.4|1795.1|1795.9|1795.6|1796.9|1796.6|1794.5|1794.2|515
1605707100000|2020-11-18 13:45:00|1796|1795.7|1796.2|1795.9|1796.8|1796.5|1794.6|1794.3|305
1605707400000|2020-11-18 13:50:00|1796.1|1795.8|1798.5|1798.2|1798.9|1798.6|1795.5|1795.2|541
1605707700000|2020-11-18 13:55:00|1798.3|1798|1798.7|1798.4|1799.3|1799|1797.8|1797.5|959
1605708000000|2020-11-18 14:00:00|1798.8|1798.5|1798.2|1797.9|1799.4|1799.1|1797.6|1797.3|2214
1605708300000|2020-11-18 14:05:00|1798.1|1797.8|1798.7|1798.4|1799.4|1799.1|1797.1|1796.8|566
1605708600000|2020-11-18 14:10:00|1798.8|1798.5|1797.9|1797.6|1799.9|1799.6|1797.4|1797.1|450
1605708900000|2020-11-18 14:15:00|1798.1|1797.8|1798.1|1797.8|1800.1|1799.8|1797.6|1797.3|507
1605709200000|2020-11-18 14:20:00|1797.8|1797.5|1799.5|1799.2|1799.7|1799.4|1797.7|1797.4|485
1605709500000|2020-11-18 14:25:00|1799.3|1799|1799.8|1799.5|1800.6|1800.3|1798.4|1798.1|557
1605709800000|2020-11-18 14:30:00|1800.1|1799.8|1804.1|1803.8|1805.7|1805.4|1794.3|1794|5322
1605710100000|2020-11-18 14:35:00|1804|1803.7|1798.8|1798.5|1804.6|1804.3|1798.6|1798.3|3291
1605710400000|2020-11-18 14:40:00|1798.7|1798.4|1799.9|1799.6|1802.2|1801.9|1797.9|1797.6|2577
1605710700000|2020-11-18 14:45:00|1799.8|1799.5|1799.1|1798.8|1800.8|1800.5|1798.3|1798|1502
1605711000000|2020-11-18 14:50:00|1799|1798.7|1795.8|1795.5|1799.5|1799.2|1795|1794.7|1631
1605711300000|2020-11-18 14:55:00|1796.1|1795.8|1796.9|1796.6|1797.6|1797.3|1794.2|1793.9|2050
1605711600000|2020-11-18 15:00:00|1796.8|1796.5|1800.5|1800.2|1800.5|1800.2|1796.4|1796.1|1907
1605711900000|2020-11-18 15:05:00|1800.3|1800|1796.9|1796.6|1800.9|1800.6|1795|1794.7|2126
1605712200000|2020-11-18 15:10:00|1797.1|1796.8|1798.3|1798|1799.3|1799|1796.3|1796|1657
1605712500000|2020-11-18 15:15:00|1798.4|1798.1|1795.6|1795.3|1799.6|1799.3|1795.4|1795.1|1668
1605712800000|2020-11-18 15:20:00|1795.4|1795.1|1798|1797.7|1799.5|1799.2|1795.3|1795|1288
1605713100000|2020-11-18 15:25:00|1798.1|1797.8|1797.3|1797|1798.5|1798.2|1796.7|1796.4|904
1605713400000|2020-11-18 15:30:00|1797.2|1796.9|1796.9|1796.6|1799.3|1799|1796.9|1796.6|1186
1605713700000|2020-11-18 15:35:00|1796.8|1796.5|1797.1|1796.8|1798.5|1798.2|1796|1795.7|1333
1605714000000|2020-11-18 15:40:00|1797.2|1796.9|1799.4|1799.1|1799.6|1799.3|1796.9|1796.6|1679
1605714300000|2020-11-18 15:45:00|1799.3|1799|1800.9|1800.6|1801.1|1800.8|1799.1|1798.8|842
1605714600000|2020-11-18 15:50:00|1800.8|1800.5|1799.7|1799.4|1800.9|1800.6|1799.3|1799|582
1605714900000|2020-11-18 15:55:00|1799.6|1799.3|1798.6|1798.3|1799.7|1799.4|1797.9|1797.6|866
1605715200000|2020-11-18 16:00:00|1798.7|1798.4|1802.3|1802|1802.6|1802.3|1798.4|1798.1|816
1605715500000|2020-11-18 16:05:00|1802.2|1801.9|1802.7|1802.4|1803.4|1803.1|1801.3|1801|897
1605715800000|2020-11-18 16:10:00|1802.8|1802.5|1803|1802.7|1804.1|1803.8|1802.1|1801.8|942
1605716100000|2020-11-18 16:15:00|1802.9|1802.6|1802.3|1802|1803.1|1802.8|1800.9|1800.6|1200
1605716400000|2020-11-18 16:20:00|1802.2|1801.9|1801.8|1801.5|1803|1802.7|1800.9|1800.6|916
1605716700000|2020-11-18 16:25:00|1801.9|1801.6|1804.8|1804.5|1805.2|1804.9|1801.4|1801.1|1012
1605717000000|2020-11-18 16:30:00|1804.9|1804.6|1805.5|1805.2|1805.8|1805.5|1803.6|1803.3|1225
1605717300000|2020-11-18 16:35:00|1805.6|1805.3|1806|1805.7|1806.9|1806.6|1804.3|1804|1201
1605717600000|2020-11-18 16:40:00|1805.9|1805.6|1806.9|1806.6|1806.9|1806.6|1804.3|1804|1166
1605717900000|2020-11-18 16:45:00|1806.8|1806.5|1806.3|1806|1808.2|1807.9|1806.2|1805.9|1383
1605718200000|2020-11-18 16:50:00|1806.4|1806.1|1806.9|1806.6|1807.2|1806.9|1805.3|1805|888
1605718500000|2020-11-18 16:55:00|1807|1806.7|1805.9|1805.6|1807.4|1807.1|1804.8|1804.5|934
1605718800000|2020-11-18 17:00:00|1806|1805.7|1805.8|1805.5|1807.5|1807.2|1805.4|1805.1|1062
1605719100000|2020-11-18 17:05:00|1805.9|1805.6|1804.5|1804.2|1806.2|1805.9|1803.8|1803.5|754
1605719400000|2020-11-18 17:10:00|1804.7|1804.4|1805|1804.7|1805.3|1805|1804.1|1803.8|572
1605719700000|2020-11-18 17:15:00|1805.1|1804.8|1803.7|1803.4|1805.6|1805.3|1803.4|1803.1|710
1605720000000|2020-11-18 17:20:00|1803.8|1803.5|1804.8|1804.5|1805.2|1804.9|1803.8|1803.5|447
1605720300000|2020-11-18 17:25:00|1804.6|1804.3|1804.2|1803.9|1805.2|1804.9|1803.4|1803.1|665
1605720600000|2020-11-18 17:30:00|1804.1|1803.8|1803|1802.7|1804.2|1803.9|1802.6|1802.3|649
1605720900000|2020-11-18 17:35:00|1802.9|1802.6|1805.3|1805|1805.4|1805.1|1802.4|1802.1|630
1605721200000|2020-11-18 17:40:00|1805.1|1804.8|1806.2|1805.9|1807.5|1807.2|1804.9|1804.6|715
1605721500000|2020-11-18 17:45:00|1806.3|1806|1804.4|1804.1|1806.3|1806|1803.6|1803.3|640
1605721800000|2020-11-18 17:50:00|1804.5|1804.2|1804|1803.7|1804.6|1804.3|1803.1|1802.8|542
1605722100000|2020-11-18 17:55:00|1804.1|1803.8|1803.8|1803.5|1804.6|1804.3|1803.2|1802.9|613
1605722400000|2020-11-18 18:00:00|1803.6|1803.3|1804.2|1803.9|1804.3|1804|1802.4|1802.1|469
1605722700000|2020-11-18 18:05:00|1804.3|1804|1805.5|1805.2|1805.6|1805.3|1804.1|1803.8|451
1605723000000|2020-11-18 18:10:00|1805.6|1805.3|1805.4|1805.1|1806.2|1805.9|1805.2|1804.9|582
1605723300000|2020-11-18 18:15:00|1805.3|1805|1804.6|1804.3|1805.7|1805.4|1804.1|1803.8|537
1605723600000|2020-11-18 18:20:00|1804.5|1804.2|1805|1804.7|1805.6|1805.3|1804|1803.7|420
1605723900000|2020-11-18 18:25:00|1805.1|1804.8|1801.3|1801|1805.1|1804.8|1801.3|1801|756
1605724200000|2020-11-18 18:30:00|1801.2|1800.9|1800.7|1800.4|1802.3|1802|1800.7|1800.4|481
1605724500000|2020-11-18 18:35:00|1800.8|1800.5|1801.2|1800.9|1802.6|1802.3|1800.8|1800.5|695
1605724800000|2020-11-18 18:40:00|1801.1|1800.8|1797.5|1797.2|1801.2|1800.9|1796.9|1796.6|1840
1605725100000|2020-11-18 18:45:00|1797.4|1797.1|1794.6|1794.3|1798|1797.7|1794.1|1793.8|1740
1605725400000|2020-11-18 18:50:00|1794.4|1794.1|1793.3|1793|1794.4|1794.1|1792.2|1791.9|1746
1605725700000|2020-11-18 18:55:00|1793.2|1792.9|1794.5|1794.2|1794.7|1794.4|1791.2|1790.9|1173
1605726000000|2020-11-18 19:00:00|1794.4|1794.1|1798.3|1798|1799.7|1799.4|1794.3|1794|1529
1605726300000|2020-11-18 19:05:00|1798.4|1798.1|1798.6|1798.3|1799.5|1799.2|1798|1797.7|516
1605726600000|2020-11-18 19:10:00|1798.4|1798.1|1794.8|1794.5|1799.1|1798.8|1794.6|1794.3|972
1605726900000|2020-11-18 19:15:00|1794.9|1794.6|1792.7|1792.4|1796.2|1795.9|1792.6|1792.3|1139
1605727200000|2020-11-18 19:20:00|1792.8|1792.5|1790|1789.7|1794.5|1794.2|1790|1789.7|1092
1605727500000|2020-11-18 19:25:00|1790.1|1789.8|1788.6|1788.3|1790.6|1790.3|1786.9|1786.6|4175
1605727800000|2020-11-18 19:30:00|1788.7|1788.4|1791.7|1791.4|1791.7|1791.4|1787.3|1787|1336
1605728100000|2020-11-18 19:35:00|1791.6|1791.3|1791.6|1791.3|1791.9|1791.6|1789.8|1789.5|1595
1605728400000|2020-11-18 19:40:00|1791.7|1791.4|1793.6|1793.3|1793.7|1793.4|1791|1790.7|2361
1605728700000|2020-11-18 19:45:00|1793.3|1793|1791.8|1791.5|1794.1|1793.8|1791.3|1791|1581
1605729000000|2020-11-18 19:50:00|1791.9|1791.6|1792.8|1792.5|1794.6|1794.3|1791.9|1791.6|1068
1605729300000|2020-11-18 19:55:00|1792.7|1792.4|1791.2|1790.9|1794.2|1793.9|1791.2|1790.9|917
1605729600000|2020-11-18 20:00:00|1791.4|1791.1|1786.2|1785.9|1791.9|1791.6|1786|1785.7|1276
1605729900000|2020-11-18 20:05:00|1786.1|1785.8|1788.8|1788.5|1789.6|1789.3|1784.7|1784.4|1685
1605730200000|2020-11-18 20:10:00|1788.7|1788.4|1788.7|1788.4|1791|1790.7|1788.6|1788.3|1291
1605730500000|2020-11-18 20:15:00|1788.6|1788.3|1786|1785.7|1789.6|1789.3|1785.8|1785.5|930
1605730800000|2020-11-18 20:20:00|1785.9|1785.6|1785.6|1785.3|1787.1|1786.8|1784.4|1784.1|1423
1605731100000|2020-11-18 20:25:00|1785.4|1785.1|1784.1|1783.8|1786.9|1786.6|1783.8|1783.5|1569
1605731400000|2020-11-18 20:30:00|1784.2|1783.9|1785.2|1784.9|1786|1785.7|1781.8|1781.5|1897
1605731700000|2020-11-18 20:35:00|1784.9|1784.6|1780.2|1779.9|1785.1|1784.8|1779.9|1779.6|2732
1605732000000|2020-11-18 20:40:00|1780.5|1780.2|1777.6|1777.3|1781.1|1780.8|1777.3|1777|2979
1605732300000|2020-11-18 20:45:00|1777.5|1777.2|1776.4|1776.1|1780.6|1780.3|1775|1774.7|3822
1605732600000|2020-11-18 20:50:00|1775.9|1775.6|1771|1770.7|1778.1|1777.8|1770.7|1770.4|4470
1605732900000|2020-11-18 20:55:00|1771.2|1770.9|1768.6|1768.3|1773.3|1773|1768.3|1768|9872
1605733200000|2020-11-18 21:00:00|1768.4|1768.1|1769.3|1769|1771|1770.7|1767.5|1767.2|4000
1605733500000|2020-11-18 21:05:00|1769.2|1768.9|1768.5|1768.2|1769.7|1769.4|1767|1766.7|1699
1605733800000|2020-11-18 21:10:00|1768.6|1768.3|1767.6|1766.8|1769.4|1769.1|1765.4|1765.1|1804
1605734100000|2020-11-18 21:15:00|1767.5|1766.7|1767.7|1766.9|1767.8|1767|1767.4|1766.6|0
1605734400000|2020-11-18 21:20:00|1767.8|1767|1768.7|1767.9|1768.9|1768.1|1767.7|1766.9|0
1605734700000|2020-11-18 21:25:00|1768.8|1768|1768.6|1767.8|1769|1768.2|1768.4|1767.6|0
1605735000000|2020-11-18 21:30:00|1767.9|1767.6|1766.3|1766|1767.9|1767.6|1763.6|1763.3|815
1605735300000|2020-11-18 21:35:00|1766|1765.7|1767.3|1767|1768.2|1767.9|1764.4|1764.1|341
1605735600000|2020-11-18 21:40:00|1767.6|1767.3|1768.5|1768.2|1768.5|1768.2|1766.5|1766.2|298
1605735900000|2020-11-18 21:45:00|1768.3|1768|1766.5|1766.2|1768.9|1768.6|1766.1|1765.8|303
1605736200000|2020-11-18 21:50:00|1766.9|1766.6|1766.8|1766.5|1767.9|1767.6|1766.8|1766.5|175
1605736500000|2020-11-18 21:55:00|1767|1766.7|1767|1766.2|1767.3|1767|1765.9|1765.6|173
1605736800000|2020-11-18 22:00:00|1767.1|1766.3|1767|1766.2|1767.2|1766.4|1767|1766.2|0
1605737100000|2020-11-18 22:05:00|1767.1|1766.3|1767.2|1766.4|1767.2|1766.4|1767|1766.2|0
1605737400000|2020-11-18 22:10:00|1767.3|1766.5|1767.3|1766.5|1767.4|1766.6|1767.3|1766.5|0
1605737700000|2020-11-18 22:15:00|1767.4|1766.6|1767.4|1766.6|1767.6|1766.8|1767.3|1766.5|0
1605738000000|2020-11-18 22:20:00|1767.5|1766.7|1767.4|1766.6|1767.6|1766.8|1767.3|1766.5|0
1605738300000|2020-11-18 22:25:00|1767.5|1766.7|1767.3|1766.5|1767.5|1766.7|1767.2|1766.4|0
1605738600000|2020-11-18 22:30:00|1767.4|1766.6|1767.5|1766.7|1767.5|1766.7|1767.3|1766.5|0
1605738900000|2020-11-18 22:35:00|1767.4|1766.6|1767.5|1766.7|1767.6|1766.8|1767.4|1766.6|0
1605739200000|2020-11-18 22:40:00|1767.4|1766.6|1767.3|1766.5|1767.4|1766.6|1767.2|1766.4|0
1605739500000|2020-11-18 22:45:00|1767.2|1766.4|1767.2|1766.4|1767.3|1766.5|1767.2|1766.4|0
1605739800000|2020-11-18 22:50:00|1767.3|1766.5|1767.3|1766.5|1767.4|1766.6|1767.2|1766.4|0
1605740100000|2020-11-18 22:55:00|1767.4|1766.6|1769.7|1768.9|1769.7|1768.9|1767.4|1766.6|0
1605740400000|2020-11-18 23:00:00|1767.8|1767.5|1770.5|1770.2|1771.8|1771.5|1767.8|1767.5|430
1605740700000|2020-11-18 23:05:00|1770.4|1770.1|1769.4|1769.1|1770.5|1770.2|1769|1768.7|102
1605741000000|2020-11-18 23:10:00|1769.5|1769.2|1768.2|1767.9|1769.9|1769.6|1768.2|1767.9|150
1605741300000|2020-11-18 23:15:00|1767.6|1767.3|1769.4|1769.1|1769.9|1769.6|1767.6|1767.3|88
1605741600000|2020-11-18 23:20:00|1769.8|1769.5|1769.9|1769.6|1769.9|1769.6|1769.1|1768.8|114
1605741900000|2020-11-18 23:25:00|1769.7|1769.4|1769.6|1769.3|1769.7|1769.4|1769.2|1768.9|57
1605742200000|2020-11-18 23:30:00|1769.7|1769.4|1769|1768.7|1770.6|1770.3|1768.9|1768.6|194
1605742500000|2020-11-18 23:35:00|1769.2|1768.9|1768.8|1768.5|1769.2|1768.9|1767.8|1767.5|93
1605742800000|2020-11-18 23:40:00|1768.9|1768.6|1768.5|1768.2|1769|1768.7|1768.5|1768.2|22
1605743100000|2020-11-18 23:45:00|1768.4|1768.1|1769.8|1769.5|1769.8|1769.5|1767.9|1767.6|63
1605743400000|2020-11-18 23:50:00|1770.1|1769.8|1769.9|1769.6|1770.5|1770.2|1769.3|1769|34
1605743700000|2020-11-18 23:55:00|1770.3|1770|1767.2|1766.9|1770.9|1770.6|1767.2|1766.9|256
1605744000000|2020-11-19 00:00:00|1767.4|1767.1|1767.5|1767.2|1768.2|1767.9|1765.4|1765.1|153
1605744300000|2020-11-19 00:05:00|1767.1|1766.8|1765.4|1765.1|1767.6|1767.3|1765.1|1764.8|76
1605744600000|2020-11-19 00:10:00|1765.5|1765.2|1765.7|1765.4|1765.9|1765.6|1764.8|1764.5|132
1605744900000|2020-11-19 00:15:00|1765.6|1765.3|1767.8|1767.5|1767.9|1767.6|1765.6|1765.3|70
1605745200000|2020-11-19 00:20:00|1767.7|1767.4|1765.9|1765.6|1767.9|1767.6|1765.9|1765.6|21
1605745500000|2020-11-19 00:25:00|1765.8|1765.5|1762.6|1762.3|1765.8|1765.5|1761.7|1761.4|240
1605745800000|2020-11-19 00:30:00|1762.8|1762.5|1762.9|1762.6|1764|1763.7|1762.8|1762.5|165
1605746100000|2020-11-19 00:35:00|1763.2|1762.9|1764.3|1764|1764.9|1764.6|1763.2|1762.9|60
1605746400000|2020-11-19 00:40:00|1764.8|1764.5|1764.8|1764.5|1765.5|1765.2|1764.3|1764|99
1605746700000|2020-11-19 00:45:00|1765.1|1764.8|1766.1|1765.8|1766.7|1766.4|1765.1|1764.8|50
1605747000000|2020-11-19 00:50:00|1766.6|1766.3|1765.9|1765.6|1766.6|1766.3|1765.5|1765.2|111
1605747300000|2020-11-19 00:55:00|1765.4|1765.1|1763.9|1763.6|1765.4|1765.1|1762.9|1762.6|70
1605747600000|2020-11-19 01:00:00|1764.1|1763.8|1765.2|1764.9|1765.5|1765.2|1763.5|1763.2|61
1605747900000|2020-11-19 01:05:00|1765.6|1765.3|1765.4|1765.1|1766|1765.7|1764.9|1764.6|41
1605748200000|2020-11-19 01:10:00|1765.8|1765.5|1765.9|1765.6|1765.9|1765.6|1765|1764.7|39
1605748500000|2020-11-19 01:15:00|1765.5|1765.2|1768.3|1768|1768.3|1768|1765|1764.7|122
1605748800000|2020-11-19 01:20:00|1768.1|1767.8|1768.8|1768.5|1769|1768.7|1767.2|1766.9|97
1605749100000|2020-11-19 01:25:00|1768.9|1768.6|1767.9|1767.6|1769|1768.7|1767.5|1767.2|30
1605749400000|2020-11-19 01:30:00|1767.7|1767.4|1768.9|1768.6|1769.8|1769.5|1767.1|1766.8|61
1605749700000|2020-11-19 01:35:00|1768.7|1768.4|1767.6|1767.3|1768.7|1768.4|1766.5|1766.2|60
1605750000000|2020-11-19 01:40:00|1767.4|1767.1|1765.9|1765.6|1767.7|1767.4|1765|1764.7|21
1605750300000|2020-11-19 01:45:00|1766|1765.7|1766.7|1766.4|1766.7|1766.4|1765.9|1765.6|43
1605750600000|2020-11-19 01:50:00|1766.8|1766.5|1769.2|1768.9|1769.7|1769.4|1766.8|1766.5|54
1605750900000|2020-11-19 01:55:00|1768.7|1768.4|1768.1|1767.8|1769.4|1769.1|1767.8|1767.5|121
1605751200000|2020-11-19 02:00:00|1768|1767.7|1768.6|1768.3|1768.7|1768.4|1767.9|1767.6|35
1605751500000|2020-11-19 02:05:00|1768.7|1768.4|1767.9|1767.6|1769|1768.7|1767.6|1767.3|23
1605751800000|2020-11-19 02:10:00|1766.7|1766.4|1766.6|1766.3|1766.9|1766.6|1766.1|1765.8|14
1605752100000|2020-11-19 02:15:00|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.5|1766.2|6
1605752400000|2020-11-19 02:20:00|1767.2|1766.9|1766.9|1766.6|1767.7|1767.4|1766.9|1766.6|11
1605752700000|2020-11-19 02:25:00|1766.7|1766.4|1766.8|1766.5|1767.3|1767|1766.4|1766.1|23
1605753000000|2020-11-19 02:30:00|1766.4|1766.1|1766.1|1765.8|1766.5|1766.2|1765|1764.7|88
1605753300000|2020-11-19 02:35:00|1766.4|1766.1|1765.4|1765.1|1766.7|1766.4|1765.4|1765.1|103
1605753600000|2020-11-19 02:40:00|1765.6|1765.3|1767.4|1767.1|1767.4|1767.1|1765.6|1765.3|85
1605753900000|2020-11-19 02:45:00|1767.3|1767|1766.6|1766.3|1767.9|1767.6|1766.6|1766.3|28
1605754200000|2020-11-19 02:50:00|1767.1|1766.8|1766.6|1766.3|1767.1|1766.8|1766.6|1766.3|4
1605754500000|2020-11-19 02:55:00|1766.5|1766.2|1764.8|1764.5|1766.5|1766.2|1764.5|1764.2|45
1605754800000|2020-11-19 03:00:00|1765.2|1764.9|1765.4|1765.1|1765.5|1765.2|1764.9|1764.6|21
1605755100000|2020-11-19 03:05:00|1765.7|1765.4|1765.1|1764.8|1765.7|1765.4|1764.5|1764.2|27
1605755400000|2020-11-19 03:10:00|1765.2|1764.9|1762.5|1762.2|1765.3|1765|1762.5|1762.2|122
1605755700000|2020-11-19 03:15:00|1762.9|1762.6|1764|1763.7|1764.4|1764.1|1762.6|1762.3|44
1605756000000|2020-11-19 03:20:00|1764.2|1763.9|1764.5|1764.2|1764.6|1764.3|1763.9|1763.6|25
1605756300000|2020-11-19 03:25:00|1764.7|1764.4|1765.9|1765.6|1765.9|1765.6|1764.6|1764.3|37
1605756600000|2020-11-19 03:30:00|1766.1|1765.8|1765.4|1765.1|1766.3|1766|1765|1764.7|55
1605756900000|2020-11-19 03:35:00|1765.2|1764.9|1766.2|1765.9|1766.3|1766|1765.2|1764.9|18
1605757200000|2020-11-19 03:40:00|1765.6|1765.3|1766.1|1765.8|1766.1|1765.8|1765.5|1765.2|11
1605757500000|2020-11-19 03:45:00|1766|1765.7|1766|1765.7|1766.6|1766.3|1765.5|1765.2|62
1605757800000|2020-11-19 03:50:00|1766.1|1765.8|1767.4|1767.1|1767.8|1767.5|1766.1|1765.8|37
1605758100000|2020-11-19 03:55:00|1767.5|1767.2|1766.4|1766.1|1767.5|1767.2|1766.2|1765.9|11
1605758400000|2020-11-19 04:00:00|1766.7|1766.4|1765.3|1765|1766.7|1766.4|1764.9|1764.6|45
1605758700000|2020-11-19 04:05:00|1765.9|1765.6|1766.3|1766|1766.6|1766.3|1765.9|1765.6|12
1605759000000|2020-11-19 04:10:00|1766.5|1766.2|1766.6|1766.3|1766.6|1766.3|1766.2|1765.9|20
1605759300000|2020-11-19 04:15:00|1766.4|1766.1|1767.1|1766.8|1767.6|1767.3|1766.4|1766.1|19
1605759600000|2020-11-19 04:20:00|1766.8|1766.5|1767.1|1766.8|1767.1|1766.8|1766.8|1766.5|5
1605759900000|2020-11-19 04:25:00|1767.2|1766.9|1767.3|1767|1767.3|1767|1767.1|1766.8|10
1605760200000|2020-11-19 04:30:00|1767.5|1767.2|1766.8|1766.5|1767.5|1767.2|1766.8|1766.5|15
1605760500000|2020-11-19 04:35:00|1766.7|1766.4|1766.9|1766.6|1767.2|1766.9|1766.5|1766.2|15
1605760800000|2020-11-19 04:40:00|1767.4|1767.1|1767|1766.7|1767.4|1767.1|1766.6|1766.3|20
1605761100000|2020-11-19 04:45:00|1767.2|1766.9|1767.1|1766.8|1767.3|1767|1766.9|1766.6|14
1605761400000|2020-11-19 04:50:00|1767|1766.7|1767.4|1767.1|1767.4|1767.1|1767|1766.7|8
1605761700000|2020-11-19 04:55:00|1766.8|1766.5|1767.1|1766.8|1767.2|1766.9|1766.5|1766.2|39
1605762000000|2020-11-19 05:00:00|1766.8|1766.5|1767.5|1767.2|1767.8|1767.5|1766.1|1765.8|35
1605762300000|2020-11-19 05:05:00|1767.1|1766.8|1768.2|1767.9|1768.4|1768.1|1767|1766.7|28
1605762600000|2020-11-19 05:10:00|1768.6|1768.3|1767.7|1767.4|1768.6|1768.3|1767.2|1766.9|12
1605762900000|2020-11-19 05:15:00|1767.9|1767.6|1768.2|1767.9|1768.5|1768.2|1767.9|1767.6|8
1605763200000|2020-11-19 05:20:00|1767.9|1767.6|1768.4|1768.1|1768.4|1768.1|1767.3|1767|16
1605763500000|2020-11-19 05:25:00|1768.6|1768.3|1768.8|1768.5|1769.1|1768.8|1768.5|1768.2|31
1605763800000|2020-11-19 05:30:00|1769.1|1768.8|1768.7|1768.4|1769.8|1769.5|1768.7|1768.4|29
1605764100000|2020-11-19 05:35:00|1769.3|1769|1772.7|1772.4|1772.9|1772.6|1769.3|1769|240
1605764400000|2020-11-19 05:40:00|1772.9|1772.6|1772.6|1772.3|1772.9|1772.6|1772.4|1772.1|112
1605764700000|2020-11-19 05:45:00|1772.8|1772.5|1772.5|1772.2|1772.9|1772.6|1772.4|1772.1|45
1605765000000|2020-11-19 05:50:00|1772.3|1772|1772.7|1772.4|1772.8|1772.5|1772.1|1771.8|24
1605765300000|2020-11-19 05:55:00|1772.2|1771.9|1771.2|1770.9|1772.2|1771.9|1771.2|1770.9|70
1605765600000|2020-11-19 06:00:00|1771.3|1771|1772.1|1771.8|1772.5|1772.2|1771.3|1771|50
1605765900000|2020-11-19 06:05:00|1772.4|1772.1|1772.5|1772.2|1772.9|1772.6|1772.2|1771.9|74
1605766200000|2020-11-19 06:10:00|1772.6|1772.3|1771.9|1771.6|1772.6|1772.3|1771.5|1771.2|93
1605766500000|2020-11-19 06:15:00|1771.7|1771.4|1771.6|1771.3|1771.7|1771.4|1770.5|1770.2|37
1605766800000|2020-11-19 06:20:00|1771.2|1770.9|1770.6|1770.3|1771.2|1770.9|1770.6|1770.3|15
1605767100000|2020-11-19 06:25:00|1770.5|1770.2|1771.8|1771.5|1771.8|1771.5|1770.5|1770.2|19
1605767400000|2020-11-19 06:30:00|1771.7|1771.4|1772.3|1772|1772.7|1772.4|1771.3|1771|37
1605767700000|2020-11-19 06:35:00|1772.6|1772.3|1774.4|1774.1|1774.4|1774.1|1772.6|1772.3|77
1605768000000|2020-11-19 06:40:00|1774.3|1774|1774.7|1774.4|1774.8|1774.5|1774.2|1773.9|87
1605768300000|2020-11-19 06:45:00|1774.4|1774.1|1774.6|1774.3|1774.7|1774.4|1774.3|1774|16
1605768600000|2020-11-19 06:50:00|1774.2|1773.9|1774.3|1774|1774.6|1774.3|1774.2|1773.9|9
1605768900000|2020-11-19 06:55:00|1774.4|1774.1|1775.1|1774.8|1775.4|1775.1|1774.4|1774.1|84
1605769200000|2020-11-19 07:00:00|1775.2|1774.9|1774.2|1773.9|1775.6|1775.3|1774|1773.7|93
1605769500000|2020-11-19 07:05:00|1774.3|1774|1774.8|1774.5|1775.3|1775|1773.7|1773.4|89
1605769800000|2020-11-19 07:10:00|1774.4|1774.1|1774.9|1774.6|1774.9|1774.6|1774|1773.7|58
1605770100000|2020-11-19 07:15:00|1775.1|1774.8|1776.6|1776.3|1776.9|1776.6|1775.1|1774.8|128
1605770400000|2020-11-19 07:20:00|1776.3|1776|1776|1775.7|1776.7|1776.4|1775.6|1775.3|51
1605770700000|2020-11-19 07:25:00|1775.8|1775.5|1775.2|1774.9|1776.1|1775.8|1775.2|1774.9|42
1605771000000|2020-11-19 07:30:00|1775|1774.7|1774.9|1774.6|1775.3|1775|1774.6|1774.3|77
1605771300000|2020-11-19 07:35:00|1774.7|1774.4|1774.4|1774.1|1774.9|1774.6|1773.7|1773.4|26
1605771600000|2020-11-19 07:40:00|1774.3|1774|1774|1773.7|1774.3|1774|1773.5|1773.2|12
1605771900000|2020-11-19 07:45:00|1774.1|1773.8|1773.9|1773.6|1774.4|1774.1|1773.6|1773.3|10
1605772200000|2020-11-19 07:50:00|1773.5|1773.2|1773.9|1773.6|1774.1|1773.8|1773.3|1773|23
1605772500000|2020-11-19 07:55:00|1773.6|1773.3|1770.8|1770.5|1773.8|1773.5|1770.7|1770.4|67
1605772800000|2020-11-19 08:00:00|1771|1770.7|1772|1771.7|1772.4|1772.1|1770.4|1770.1|229
1605773100000|2020-11-19 08:05:00|1771.9|1771.6|1772.8|1772.5|1772.9|1772.6|1770.6|1770.3|210
1605773400000|2020-11-19 08:10:00|1772.9|1772.6|1770.9|1770.6|1772.9|1772.6|1769.7|1769.4|167
1605773700000|2020-11-19 08:15:00|1770.8|1770.5|1766.6|1766.3|1770.8|1770.5|1766.6|1766.3|315
1605774000000|2020-11-19 08:20:00|1766.5|1766.2|1766.4|1766.1|1767.2|1766.9|1765.8|1765.5|313
1605774300000|2020-11-19 08:25:00|1766.3|1766|1767.5|1767.2|1768.6|1768.3|1766|1765.7|181
1605774600000|2020-11-19 08:30:00|1767.2|1766.9|1767.5|1767.2|1767.5|1767.2|1766.3|1766|112
1605774900000|2020-11-19 08:35:00|1767.7|1767.4|1767.7|1767.4|1767.9|1767.6|1766.9|1766.6|55
1605775200000|2020-11-19 08:40:00|1767.9|1767.6|1768|1767.7|1768.7|1768.4|1767.3|1767|106
1605775500000|2020-11-19 08:45:00|1767.9|1767.6|1762.7|1762.4|1767.9|1767.6|1762.3|1762|316
1605775800000|2020-11-19 08:50:00|1762.6|1762.3|1760.3|1760|1762.8|1762.5|1758|1757.7|629
1605776100000|2020-11-19 08:55:00|1760.1|1759.8|1759.5|1759.2|1761|1760.7|1758.9|1758.6|189
1605776400000|2020-11-19 09:00:00|1759.7|1759.4|1758.2|1757.9|1760.5|1760.2|1758|1757.7|212
1605776700000|2020-11-19 09:05:00|1757.9|1757.6|1759.9|1759.6|1760|1759.7|1756.1|1755.8|303
1605777000000|2020-11-19 09:10:00|1760|1759.7|1761.4|1761.1|1764.6|1764.3|1760|1759.7|276
1605777300000|2020-11-19 09:15:00|1761.9|1761.6|1760.3|1760|1762.6|1762.3|1760.2|1759.9|126
1605777600000|2020-11-19 09:20:00|1759.5|1759.2|1759.5|1759.2|1760.1|1759.8|1757.6|1757.3|107
1605777900000|2020-11-19 09:25:00|1759.6|1759.3|1761.6|1761.3|1762.1|1761.8|1758.6|1758.3|92
1605778200000|2020-11-19 09:30:00|1761.2|1760.9|1762.9|1762.6|1762.9|1762.6|1761.2|1760.9|104
1605778500000|2020-11-19 09:35:00|1762.2|1761.9|1762.6|1762.3|1763.6|1763.3|1761.7|1761.4|93
1605778800000|2020-11-19 09:40:00|1762.1|1761.8|1764.3|1764|1764.3|1764|1762.1|1761.8|51
1605779100000|2020-11-19 09:45:00|1763.2|1762.9|1762.7|1762.4|1764.2|1763.9|1762.2|1761.9|274
1605779400000|2020-11-19 09:50:00|1763.1|1762.8|1760.7|1760.4|1763.1|1762.8|1760.7|1760.4|48
1605779700000|2020-11-19 09:55:00|1760.3|1760|1759.7|1759.4|1760.9|1760.6|1759.4|1759.1|214
1605780000000|2020-11-19 10:00:00|1759.9|1759.6|1759.9|1759.6|1761.2|1760.9|1758.5|1758.2|84
1605780300000|2020-11-19 10:05:00|1759.7|1759.4|1758.7|1758.4|1759.9|1759.6|1757.9|1757.6|50
1605780600000|2020-11-19 10:10:00|1758.6|1758.3|1756.2|1755.9|1758.6|1758.3|1754.7|1754.4|205
1605780900000|2020-11-19 10:15:00|1756|1755.7|1756.8|1756.5|1757.4|1757.1|1756|1755.7|254
1605781200000|2020-11-19 10:20:00|1756.7|1756.4|1757|1756.7|1757.6|1757.3|1755.4|1755.1|135
1605781500000|2020-11-19 10:25:00|1757.7|1757.4|1759.5|1759.2|1759.5|1759.2|1757.7|1757.4|90
1605781800000|2020-11-19 10:30:00|1759.2|1758.9|1760.8|1760.5|1761.6|1761.3|1759.2|1758.9|107
1605782100000|2020-11-19 10:35:00|1761.3|1761|1761.3|1761|1761.8|1761.5|1760.8|1760.5|19
1605782400000|2020-11-19 10:40:00|1760.9|1760.6|1760.5|1760.2|1761.5|1761.2|1760|1759.7|236
1605782700000|2020-11-19 10:45:00|1760.6|1760.3|1760.3|1760|1761|1760.7|1760.3|1760|59
1605783000000|2020-11-19 10:50:00|1760.4|1760.1|1760.8|1760.5|1762.8|1762.5|1760.4|1760.1|59
1605783300000|2020-11-19 10:55:00|1760.7|1760.4|1761.5|1761.2|1761.5|1761.2|1760.1|1759.8|78
1605783600000|2020-11-19 11:00:00|1761.4|1761.1|1762|1761.7|1763.4|1763.1|1761.2|1760.9|60
1605783900000|2020-11-19 11:05:00|1762.2|1761.9|1760.4|1760.1|1762.2|1761.9|1760.3|1760|60
1605784200000|2020-11-19 11:10:00|1760.5|1760.2|1759|1758.7|1761|1760.7|1758.8|1758.5|91
1605784500000|2020-11-19 11:15:00|1759.4|1759.1|1758.2|1757.9|1759.4|1759.1|1757.8|1757.5|106
1605784800000|2020-11-19 11:20:00|1757.9|1757.6|1757.5|1757.2|1758.2|1757.9|1757.1|1756.8|118
1605785100000|2020-11-19 11:25:00|1757.6|1757.3|1758.7|1758.4|1759.7|1759.4|1757.2|1756.9|139
1605785400000|2020-11-19 11:30:00|1758.8|1758.5|1759.3|1759|1760.9|1760.6|1758.8|1758.5|87
1605785700000|2020-11-19 11:35:00|1759.7|1759.4|1759.9|1759.6|1760.4|1760.1|1759.2|1758.9|63
1605786000000|2020-11-19 11:40:00|1760.1|1759.8|1762|1761.7|1762.5|1762.2|1760.1|1759.8|113
1605786300000|2020-11-19 11:45:00|1762.2|1761.9|1763.3|1763|1764.8|1764.5|1762.1|1761.8|271
1605786600000|2020-11-19 11:50:00|1763.5|1763.2|1762.5|1762.2|1763.5|1763.2|1762.2|1761.9|137
1605786900000|2020-11-19 11:55:00|1762.4|1762.1|1763.4|1763.1|1763.8|1763.5|1762.3|1762|122
1605787200000|2020-11-19 12:00:00|1763.7|1763.4|1765.8|1765.5|1766|1765.7|1763.7|1763.4|355
1605787500000|2020-11-19 12:05:00|1765.6|1765.3|1764.3|1764|1766.2|1765.9|1763.2|1762.9|199
1605787800000|2020-11-19 12:10:00|1764.5|1764.2|1764.6|1764.3|1766.1|1765.8|1764.1|1763.8|152
1605788100000|2020-11-19 12:15:00|1764.8|1764.5|1764|1763.7|1765.9|1765.6|1764|1763.7|153
1605788400000|2020-11-19 12:20:00|1764.2|1763.9|1764.6|1764.3|1765|1764.7|1763.9|1763.6|109
1605788700000|2020-11-19 12:25:00|1764.7|1764.4|1764.6|1764.3|1765.7|1765.4|1764.1|1763.8|108
1605789000000|2020-11-19 12:30:00|1764.4|1764.1|1766.1|1765.8|1766.3|1766|1763.9|1763.6|86
1605789300000|2020-11-19 12:35:00|1765.9|1765.6|1765.9|1765.6|1766.9|1766.6|1765.3|1765|160
1605789600000|2020-11-19 12:40:00|1765.6|1765.3|1764.8|1764.5|1766.7|1766.4|1764.4|1764.1|112
1605789900000|2020-11-19 12:45:00|1764.9|1764.6|1765.5|1765.2|1765.9|1765.6|1764.2|1763.9|120
1605790200000|2020-11-19 12:50:00|1765.6|1765.3|1765.2|1764.9|1766|1765.7|1764.9|1764.6|94
1605790500000|2020-11-19 12:55:00|1765.4|1765.1|1764.2|1763.9|1765.7|1765.4|1764.2|1763.9|190
1605790800000|2020-11-19 13:00:00|1764.4|1764.1|1763.5|1763.2|1764.5|1764.2|1761.9|1761.6|400
1605791100000|2020-11-19 13:05:00|1763.8|1763.5|1765.8|1765.5|1766|1765.7|1763.8|1763.5|127
1605791400000|2020-11-19 13:10:00|1765.7|1765.4|1767.2|1766.9|1768|1767.7|1765.7|1765.4|263
1605791700000|2020-11-19 13:15:00|1767.1|1766.8|1769.2|1768.9|1769.3|1769|1766.3|1766|219
1605792000000|2020-11-19 13:20:00|1769.3|1769|1768.5|1768.2|1769.6|1769.3|1767.9|1767.6|589
1605792300000|2020-11-19 13:25:00|1768.3|1768|1767.3|1767|1769|1768.7|1767.3|1767|335
1605792600000|2020-11-19 13:30:00|1767.2|1766.9|1765.8|1765.5|1767.3|1767|1763.8|1763.5|772
1605792900000|2020-11-19 13:35:00|1765.7|1765.4|1765.6|1765.3|1766.5|1766.2|1763.9|1763.6|314
1605793200000|2020-11-19 13:40:00|1765.7|1765.4|1764.9|1764.6|1765.8|1765.5|1764.2|1763.9|162
1605793500000|2020-11-19 13:45:00|1765|1764.7|1765.4|1765.1|1765.9|1765.6|1763|1762.7|217
1605793800000|2020-11-19 13:50:00|1765.1|1764.8|1767.4|1767.1|1767.9|1767.6|1765.1|1764.8|247
1605794100000|2020-11-19 13:55:00|1767.5|1767.2|1769.2|1768.9|1769.3|1769|1767.5|1767.2|198
1605794400000|2020-11-19 14:00:00|1769.1|1768.8|1766.6|1766.3|1769.4|1769.1|1766.4|1766.1|270
1605794700000|2020-11-19 14:05:00|1766.7|1766.4|1764.8|1764.5|1766.7|1766.4|1764.4|1764.1|349
1605795000000|2020-11-19 14:10:00|1765|1764.7|1765.9|1765.6|1766.6|1766.3|1765|1764.7|405
1605795300000|2020-11-19 14:15:00|1765.7|1765.4|1766.8|1766.5|1767.8|1767.5|1765.6|1765.3|630
1605795600000|2020-11-19 14:20:00|1766.6|1766.3|1766.3|1766|1767.6|1767.3|1765.9|1765.6|996
1605795900000|2020-11-19 14:25:00|1766.4|1766.1|1766.2|1765.9|1767.2|1766.9|1766.1|1765.8|1255
1605796200000|2020-11-19 14:30:00|1765.8|1765.5|1764.2|1763.9|1765.8|1765.5|1759.9|1759.6|5675
1605796500000|2020-11-19 14:35:00|1764.3|1764|1767.4|1767.1|1769|1768.7|1763.8|1763.5|3569
1605796800000|2020-11-19 14:40:00|1767.3|1767|1770.5|1770.2|1770.9|1770.6|1767.3|1767|2263
1605797100000|2020-11-19 14:45:00|1770.4|1770.1|1773.1|1772.8|1773.8|1773.5|1768.6|1768.3|2525
1605797400000|2020-11-19 14:50:00|1773.2|1772.9|1776.7|1776.4|1776.7|1776.4|1772|1771.7|1805
1605797700000|2020-11-19 14:55:00|1776.4|1776.1|1774.4|1774.1|1776.9|1776.6|1773.2|1772.9|1725
1605798000000|2020-11-19 15:00:00|1774.5|1774.2|1772.4|1772.1|1777|1776.7|1772.1|1771.8|2093
1605798300000|2020-11-19 15:05:00|1772.3|1772|1773.2|1772.9|1774.4|1774.1|1770.9|1770.6|1771
1605798600000|2020-11-19 15:10:00|1773.4|1773.1|1771.4|1771.1|1775.4|1775.1|1771.4|1771.1|1624
1605798900000|2020-11-19 15:15:00|1771.5|1771.2|1771|1770.7|1773.6|1773.3|1771|1770.7|1121
1605799200000|2020-11-19 15:20:00|1770.8|1770.5|1770.2|1769.9|1774.4|1774.1|1769.8|1769.5|1326
1605799500000|2020-11-19 15:25:00|1770.1|1769.8|1768.7|1768.4|1770.3|1770|1766.1|1765.8|2333
1605799800000|2020-11-19 15:30:00|1769.1|1768.8|1769.7|1769.4|1770.6|1770.3|1768.7|1768.4|3077
1605800100000|2020-11-19 15:35:00|1769.8|1769.5|1771.1|1770.8|1771.9|1771.6|1768|1767.7|2464
1605800400000|2020-11-19 15:40:00|1771|1770.7|1774.6|1774.3|1775|1774.7|1771|1770.7|1589
1605800700000|2020-11-19 15:45:00|1774.7|1774.4|1776.9|1776.6|1777.7|1777.4|1774.7|1774.4|2716
1605801000000|2020-11-19 15:50:00|1776.8|1776.5|1774.8|1774.5|1777.4|1777.1|1773.6|1773.3|1146
1605801300000|2020-11-19 15:55:00|1775|1774.7|1770.8|1770.5|1776.2|1775.9|1770.7|1770.4|838
1605801600000|2020-11-19 16:00:00|1770.7|1770.4|1769.5|1769.2|1771.1|1770.8|1769.2|1768.9|1254
1605801900000|2020-11-19 16:05:00|1769.4|1769.1|1768.8|1768.5|1771.2|1770.9|1768.6|1768.3|1082
1605802200000|2020-11-19 16:10:00|1768.7|1768.4|1766.6|1766.3|1768.7|1768.4|1766.4|1766.1|1552
1605802500000|2020-11-19 16:15:00|1766.7|1766.4|1769.7|1769.4|1770.4|1770.1|1766.7|1766.4|1255
1605802800000|2020-11-19 16:20:00|1769.8|1769.5|1772.8|1772.5|1772.8|1772.5|1769.4|1769.1|776
1605803100000|2020-11-19 16:25:00|1772.7|1772.4|1769.8|1769.5|1773.2|1772.9|1769.8|1769.5|816
1605803400000|2020-11-19 16:30:00|1769.9|1769.6|1766.9|1766.6|1771.6|1771.3|1766.7|1766.4|2068
1605803700000|2020-11-19 16:35:00|1767|1766.7|1767.7|1767.4|1768.5|1768.2|1765.6|1765.3|931
1605804000000|2020-11-19 16:40:00|1767.6|1767.3|1768.9|1768.6|1769.6|1769.3|1767.3|1767|671
1605804300000|2020-11-19 16:45:00|1768.6|1768.3|1767.7|1767.4|1769.9|1769.6|1765.9|1765.6|1352
1605804600000|2020-11-19 16:50:00|1767.5|1767.2|1768|1767.7|1768.6|1768.3|1766.9|1766.6|768
1605804900000|2020-11-19 16:55:00|1767.9|1767.6|1769.4|1769.1|1769.4|1769.1|1767.3|1767|551
1605805200000|2020-11-19 17:00:00|1769.3|1769|1767.9|1767.6|1770|1769.7|1767.8|1767.5|1430
1605805500000|2020-11-19 17:05:00|1768|1767.7|1767.8|1767.5|1768.4|1768.1|1766.4|1766.1|1099
1605805800000|2020-11-19 17:10:00|1767.7|1767.4|1767.1|1766.8|1768.6|1768.3|1766.5|1766.2|1149
1605806100000|2020-11-19 17:15:00|1767.2|1766.9|1763.9|1763.6|1767.4|1767.1|1763.2|1762.9|1590
1605806400000|2020-11-19 17:20:00|1763.7|1763.4|1764.6|1764.3|1765.6|1765.3|1763.2|1762.9|1003
1605806700000|2020-11-19 17:25:00|1764.5|1764.2|1765.3|1765|1765.4|1765.1|1763.1|1762.8|661
1605807000000|2020-11-19 17:30:00|1765.2|1764.9|1766.4|1766.1|1766.4|1766.1|1764.1|1763.8|1244
1605807300000|2020-11-19 17:35:00|1766.2|1765.9|1768.2|1767.9|1768.9|1768.6|1766|1765.7|1372
1605807600000|2020-11-19 17:40:00|1768.6|1768.3|1766.2|1765.9|1769|1768.7|1764.9|1764.6|1328
1605807900000|2020-11-19 17:45:00|1766.3|1766|1765.6|1765.3|1766.3|1766|1763.8|1763.5|943
1605808200000|2020-11-19 17:50:00|1765.5|1765.2|1764.4|1764.1|1765.6|1765.3|1763.7|1763.4|411
1605808500000|2020-11-19 17:55:00|1764.3|1764|1767|1766.7|1767.4|1767.1|1763.7|1763.4|650
1605808800000|2020-11-19 18:00:00|1767.1|1766.8|1769|1768.7|1770|1769.7|1767|1766.7|1154
1605809100000|2020-11-19 18:05:00|1768.8|1768.5|1767.3|1767|1769.5|1769.2|1766.9|1766.6|711
1605809400000|2020-11-19 18:10:00|1767.4|1767.1|1768.6|1768.3|1769.1|1768.8|1767.4|1767.1|439
1605809700000|2020-11-19 18:15:00|1768.7|1768.4|1769.3|1769|1769.8|1769.5|1768.3|1768|468
1605810000000|2020-11-19 18:20:00|1769.2|1768.9|1770.7|1770.4|1770.8|1770.5|1768.9|1768.6|497
1605810300000|2020-11-19 18:25:00|1770.8|1770.5|1770.4|1770.1|1773.9|1773.6|1770.3|1770|1503
1605810600000|2020-11-19 18:30:00|1770.3|1770|1769.8|1769.5|1770.6|1770.3|1768.5|1768.2|976
1605810900000|2020-11-19 18:35:00|1769.7|1769.4|1769.8|1769.5|1770.1|1769.8|1768.7|1768.4|530
1605811200000|2020-11-19 18:40:00|1769.7|1769.4|1769.2|1768.9|1769.8|1769.5|1768.5|1768.2|442
1605811500000|2020-11-19 18:45:00|1769.3|1769|1774.2|1773.9|1774.2|1773.9|1769|1768.7|1655
1605811800000|2020-11-19 18:50:00|1774|1773.7|1772.9|1772.6|1774.1|1773.8|1772.2|1771.9|644
1605812100000|2020-11-19 18:55:00|1773.1|1772.8|1772.6|1772.3|1773.3|1773|1771.7|1771.4|379
1605812400000|2020-11-19 19:00:00|1772.7|1772.4|1772.6|1772.3|1773.4|1773.1|1771.6|1771.3|448
1605812700000|2020-11-19 19:05:00|1772.5|1772.2|1773|1772.7|1773.6|1773.3|1772.4|1772.1|325
1605813000000|2020-11-19 19:10:00|1773.1|1772.8|1772.9|1772.6|1773.9|1773.6|1772.3|1772|358
1605813300000|2020-11-19 19:15:00|1772.7|1772.4|1772.8|1772.5|1773.4|1773.1|1771.3|1771|540
1605813600000|2020-11-19 19:20:00|1772.9|1772.6|1773.1|1772.8|1773.6|1773.3|1772.6|1772.3|249
1605813900000|2020-11-19 19:25:00|1773|1772.7|1773.5|1773.2|1774.3|1774|1773|1772.7|408
1605814200000|2020-11-19 19:30:00|1773.4|1773.1|1774.8|1774.5|1775.5|1775.2|1773.3|1773|766
1605814500000|2020-11-19 19:35:00|1775.1|1774.8|1780.6|1780.3|1780.6|1780.3|1775.1|1774.8|1705
1605814800000|2020-11-19 19:40:00|1780.5|1780.2|1782.8|1782.5|1783.7|1783.4|1779.6|1779.3|1804
1605815100000|2020-11-19 19:45:00|1782.5|1782.2|1781.4|1781.1|1783.5|1783.2|1780.6|1780.3|1211
1605815400000|2020-11-19 19:50:00|1781.5|1781.2|1777.9|1777.6|1781.5|1781.2|1777.9|1777.6|965
1605815700000|2020-11-19 19:55:00|1777.8|1777.5|1778.4|1778.1|1779.2|1778.9|1777.3|1777|1072
1605816000000|2020-11-19 20:00:00|1778.5|1778.2|1777.4|1777.1|1779|1778.7|1777.3|1777|727
1605816300000|2020-11-19 20:05:00|1777.3|1777|1777.7|1777.4|1777.8|1777.5|1776.1|1775.8|915
1605816600000|2020-11-19 20:10:00|1777.8|1777.5|1782.2|1781.9|1782.3|1782|1777.8|1777.5|1227
1605816900000|2020-11-19 20:15:00|1782|1781.7|1780.7|1780.4|1782.5|1782.2|1779.6|1779.3|1442
1605817200000|2020-11-19 20:20:00|1780.8|1780.5|1780.5|1780.2|1781.2|1780.9|1779.6|1779.3|2075
1605817500000|2020-11-19 20:25:00|1780.7|1780.4|1777.9|1777.6|1780.8|1780.5|1777|1776.7|1302
1605817800000|2020-11-19 20:30:00|1778|1777.7|1780.5|1780.2|1780.7|1780.4|1777.1|1776.8|1229
1605818100000|2020-11-19 20:35:00|1780.4|1780.1|1782|1781.7|1782.7|1782.4|1780.1|1779.8|1932
1605818400000|2020-11-19 20:40:00|1781.7|1781.4|1783.2|1782.9|1784.9|1784.6|1781.1|1780.8|1353
1605818700000|2020-11-19 20:45:00|1783.3|1783|1781.3|1781|1784.3|1784|1781.2|1780.9|2086
1605819000000|2020-11-19 20:50:00|1782.1|1781.8|1784|1783.7|1784.2|1783.9|1780.5|1780.2|3392
1605819300000|2020-11-19 20:55:00|1784.1|1783.8|1782.2|1781.9|1785.1|1784.8|1781.5|1781.2|11687
1605819600000|2020-11-19 21:00:00|1782.1|1781.8|1783.2|1782.9|1784.7|1784.4|1782.1|1781.8|3040
1605819900000|2020-11-19 21:05:00|1783|1782.7|1781.4|1781.1|1783.5|1783.2|1781.3|1781|773
1605820200000|2020-11-19 21:10:00|1781.3|1781|1778.8|1778|1781.7|1781.4|1776.6|1776.3|1968
1605820500000|2020-11-19 21:15:00|1778.7|1777.9|1778.9|1778.1|1778.9|1778.1|1778.7|1777.9|1
1605820800000|2020-11-19 21:20:00|1779|1778.2|1779.1|1778.3|1779.1|1778.3|1778.8|1778|0
1605821100000|2020-11-19 21:25:00|1779|1778.2|1779|1778.2|1779.1|1778.3|1779|1778.2|0
1605821400000|2020-11-19 21:30:00|1777.7|1777.4|1776.1|1775.8|1778|1777.7|1775|1774.7|856
1605821700000|2020-11-19 21:35:00|1776|1775.7|1775.7|1775.4|1777.1|1776.8|1775.3|1775|271
1605822000000|2020-11-19 21:40:00|1775.5|1775.2|1775.7|1775.4|1775.9|1775.6|1774.8|1774.5|137
1605822300000|2020-11-19 21:45:00|1775.9|1775.6|1775.1|1774.8|1776.5|1776.2|1774.8|1774.5|134
1605822600000|2020-11-19 21:50:00|1775|1774.7|1771.7|1771.4|1775.2|1774.9|1771.4|1771.1|773
1605822900000|2020-11-19 21:55:00|1771.5|1771.2|1769.4|1768.6|1771.9|1771.6|1768.5|1768.2|395
1605823200000|2020-11-19 22:00:00|1769.5|1768.7|1770|1769.2|1770.1|1769.3|1769.4|1768.6|0
1605823500000|2020-11-19 22:05:00|1769.9|1769.1|1770.8|1770|1771.1|1770.3|1769.5|1768.7|0
1605823800000|2020-11-19 22:10:00|1770.9|1770.1|1772|1771.2|1772.2|1771.4|1770.9|1770.1|0
1605824100000|2020-11-19 22:15:00|1771.9|1771.1|1772.2|1771.4|1772.2|1771.4|1771.6|1770.8|0
1605824400000|2020-11-19 22:20:00|1772.1|1771.3|1772.2|1771.4|1772.3|1771.5|1772.1|1771.3|0
1605824700000|2020-11-19 22:25:00|1772.6|1771.8|1772.6|1771.8|1772.6|1771.8|1772.5|1771.7|0
1605825000000|2020-11-19 22:30:00|1772.5|1771.7|1772.4|1771.6|1772.6|1771.8|1772.3|1771.5|0
1605825300000|2020-11-19 22:35:00|1772.3|1771.5|1772.9|1772.1|1773|1772.2|1772.3|1771.5|0
1605825600000|2020-11-19 22:40:00|1772.8|1772|1772.8|1772|1772.9|1772.1|1772.5|1771.7|0
1605825900000|2020-11-19 22:45:00|1772.9|1772.1|1773|1772.2|1773|1772.2|1772.7|1771.9|0
1605826200000|2020-11-19 22:50:00|1772.8|1772|1772.9|1772.1|1773|1772.2|1772.7|1771.9|0
1605826500000|2020-11-19 22:55:00|1773|1772.2|1772.5|1771.7|1773.1|1772.3|1772.5|1771.7|0
1605826800000|2020-11-19 23:00:00|1772.2|1771.4|1760.5|1760.2|1772.2|1771.4|1759.3|1759|1606
1605827100000|2020-11-19 23:05:00|1761.2|1760.9|1762.9|1762.6|1763.1|1762.8|1760.7|1760.4|480
1605827400000|2020-11-19 23:10:00|1763|1762.7|1766.3|1766|1766.6|1766.3|1761.5|1761.2|509
1605827700000|2020-11-19 23:15:00|1766.7|1766.4|1764|1763.7|1767.8|1767.5|1763.6|1763.3|475
1605828000000|2020-11-19 23:20:00|1764.2|1763.9|1764.6|1764.3|1765.5|1765.2|1764|1763.7|185
1605828300000|2020-11-19 23:25:00|1764.8|1764.5|1763.4|1763.1|1766.2|1765.9|1763.4|1763.1|121
1605828600000|2020-11-19 23:30:00|1763.8|1763.5|1761.6|1761.3|1764.7|1764.4|1760.5|1760.2|361
1605828900000|2020-11-19 23:35:00|1761.7|1761.4|1760.3|1760|1761.8|1761.5|1758.1|1757.8|505
1605829200000|2020-11-19 23:40:00|1760.4|1760.1|1760|1759.7|1761.1|1760.8|1759.1|1758.8|137
1605829500000|2020-11-19 23:45:00|1759.8|1759.5|1761.2|1760.9|1762|1761.7|1759.4|1759.1|178
1605829800000|2020-11-19 23:50:00|1761.3|1761|1762.4|1762.1|1762.8|1762.5|1761.3|1761|176
1605830100000|2020-11-19 23:55:00|1762.5|1762.2|1762|1761.7|1762.8|1762.5|1761.9|1761.6|78
1605830400000|2020-11-20 00:00:00|1761.6|1761.3|1764.2|1763.9|1764.2|1763.9|1761.6|1761.3|121
1605830700000|2020-11-20 00:05:00|1764|1763.7|1766.3|1766|1766.6|1766.3|1763.8|1763.5|155
1605831000000|2020-11-20 00:10:00|1765.8|1765.5|1765.4|1765.1|1767.2|1766.9|1765.1|1764.8|223
1605831300000|2020-11-20 00:15:00|1765.6|1765.3|1767.4|1767.1|1768.3|1768|1765.2|1764.9|229
1605831600000|2020-11-20 00:20:00|1767.6|1767.3|1767.4|1767.1|1768.5|1768.2|1766.7|1766.4|91
1605831900000|2020-11-20 00:25:00|1767|1766.7|1767.1|1766.8|1767.6|1767.3|1766.5|1766.2|37
1605832200000|2020-11-20 00:30:00|1766.8|1766.5|1768.8|1768.5|1768.8|1768.5|1766.8|1766.5|51
1605832500000|2020-11-20 00:35:00|1768.7|1768.4|1767.7|1767.4|1768.7|1768.4|1767.5|1767.2|25
1605832800000|2020-11-20 00:40:00|1767.9|1767.6|1767.7|1767.4|1768.2|1767.9|1766.8|1766.5|68
1605833100000|2020-11-20 00:45:00|1767.5|1767.2|1767.7|1767.4|1767.8|1767.5|1767.2|1766.9|17
1605833400000|2020-11-20 00:50:00|1767.2|1766.9|1766.6|1766.3|1767.6|1767.3|1766.3|1766|57
1605833700000|2020-11-20 00:55:00|1766.7|1766.4|1765.4|1765.1|1766.8|1766.5|1765.3|1765|86
1605834000000|2020-11-20 01:00:00|1765.7|1765.4|1766.6|1766.3|1766.8|1766.5|1764.8|1764.5|39
1605834300000|2020-11-20 01:05:00|1766.1|1765.8|1766.4|1766.1|1767.5|1767.2|1765.8|1765.5|78
1605834600000|2020-11-20 01:10:00|1766.5|1766.2|1767.9|1767.6|1768.4|1768.1|1766|1765.7|100
1605834900000|2020-11-20 01:15:00|1767.5|1767.2|1768.4|1768.1|1769.2|1768.9|1767.5|1767.2|67
1605835200000|2020-11-20 01:20:00|1768.8|1768.5|1769|1768.7|1769.9|1769.6|1768.2|1767.9|166
1605835500000|2020-11-20 01:25:00|1769.2|1768.9|1768.7|1768.4|1769.6|1769.3|1768.4|1768.1|104
1605835800000|2020-11-20 01:30:00|1768.5|1768.2|1767.2|1766.9|1768.5|1768.2|1767.1|1766.8|80
1605836100000|2020-11-20 01:35:00|1767.1|1766.8|1766.2|1765.9|1767.1|1766.8|1765.7|1765.4|77
1605836400000|2020-11-20 01:40:00|1766.4|1766.1|1766.7|1766.4|1766.7|1766.4|1765.6|1765.3|64
1605836700000|2020-11-20 01:45:00|1766.9|1766.6|1766.7|1766.4|1768.2|1767.9|1766.7|1766.4|104
1605837000000|2020-11-20 01:50:00|1766.6|1766.3|1766.9|1766.6|1767.3|1767|1766.2|1765.9|19
1605837300000|2020-11-20 01:55:00|1767.3|1767|1766.2|1765.9|1767.9|1767.6|1766.2|1765.9|28
1605837600000|2020-11-20 02:00:00|1766.6|1766.3|1766.1|1765.8|1766.8|1766.5|1765.6|1765.3|33
1605837900000|2020-11-20 02:05:00|1765.8|1765.5|1764.4|1764.1|1765.8|1765.5|1763.8|1763.5|136
1605838200000|2020-11-20 02:10:00|1764.2|1763.9|1765.8|1765.5|1765.9|1765.6|1764|1763.7|144
1605838500000|2020-11-20 02:15:00|1765.1|1764.8|1765.8|1765.5|1766.8|1766.5|1765.1|1764.8|17
1605838800000|2020-11-20 02:20:00|1765.2|1764.9|1766.8|1766.5|1766.8|1766.5|1765.2|1764.9|12
1605839100000|2020-11-20 02:25:00|1766.2|1765.9|1765.6|1765.3|1766.2|1765.9|1765.1|1764.8|15
1605839400000|2020-11-20 02:30:00|1765.7|1765.4|1765|1764.7|1765.7|1765.4|1764.5|1764.2|23
1605839700000|2020-11-20 02:35:00|1764.7|1764.4|1764.4|1764.1|1764.7|1764.4|1763.6|1763.3|40
1605840000000|2020-11-20 02:40:00|1764.1|1763.8|1764.6|1764.3|1764.6|1764.3|1763.8|1763.5|43
1605840300000|2020-11-20 02:45:00|1764.9|1764.6|1766.5|1766.2|1766.7|1766.4|1764.9|1764.6|14
1605840600000|2020-11-20 02:50:00|1766.1|1765.8|1766.7|1766.4|1766.7|1766.4|1765.6|1765.3|31
1605840900000|2020-11-20 02:55:00|1766.5|1766.2|1767|1766.7|1767.1|1766.8|1766.2|1765.9|63
1605841200000|2020-11-20 03:00:00|1767.1|1766.8|1769.7|1769.4|1769.9|1769.6|1767|1766.7|139
1605841500000|2020-11-20 03:05:00|1769.3|1769|1769.4|1769.1|1769.8|1769.5|1769.2|1768.9|52
1605841800000|2020-11-20 03:10:00|1769.3|1769|1769.2|1768.9|1769.7|1769.4|1768.7|1768.4|61
1605842100000|2020-11-20 03:15:00|1768.9|1768.6|1768.2|1767.9|1768.9|1768.6|1768.2|1767.9|24
1605842400000|2020-11-20 03:20:00|1768.6|1768.3|1768.1|1767.8|1769.4|1769.1|1768.1|1767.8|29
1605842700000|2020-11-20 03:25:00|1768.2|1767.9|1767.7|1767.4|1768.3|1768|1767.7|1767.4|14
1605843000000|2020-11-20 03:30:00|1768.1|1767.8|1766.9|1766.6|1768.1|1767.8|1766.9|1766.6|26
1605843300000|2020-11-20 03:35:00|1766.8|1766.5|1765.4|1765.1|1767|1766.7|1765.3|1765|90
1605843600000|2020-11-20 03:40:00|1766.1|1765.8|1765.4|1765.1|1766.4|1766.1|1765.4|1765.1|14
1605843900000|2020-11-20 03:45:00|1765.2|1764.9|1765.4|1765.1|1765.4|1765.1|1764.8|1764.5|26
1605844200000|2020-11-20 03:50:00|1765.5|1765.2|1764.5|1764.2|1765.5|1765.2|1764.1|1763.8|40
1605844500000|2020-11-20 03:55:00|1764|1763.7|1764.4|1764.1|1764.5|1764.2|1763.4|1763.1|122
1605844800000|2020-11-20 04:00:00|1764.2|1763.9|1763.7|1763.4|1764.2|1763.9|1763.5|1763.2|22
1605845100000|2020-11-20 04:05:00|1763.9|1763.6|1764.4|1764.1|1764.7|1764.4|1763.9|1763.6|4
1605845400000|2020-11-20 04:10:00|1764.5|1764.2|1765.3|1765|1765.9|1765.6|1764.5|1764.2|26
1605845700000|2020-11-20 04:15:00|1765.8|1765.5|1766.6|1766.3|1766.6|1766.3|1765.7|1765.4|47
1605846000000|2020-11-20 04:20:00|1766.7|1766.4|1767|1766.7|1767.1|1766.8|1766.5|1766.2|19
1605846300000|2020-11-20 04:25:00|1767.1|1766.8|1766.5|1766.2|1767.1|1766.8|1766.5|1766.2|24
1605846600000|2020-11-20 04:30:00|1767.8|1767.5|1768.6|1768.3|1769.7|1769.4|1767.8|1767.5|160
1605846900000|2020-11-20 04:35:00|1768.7|1768.4|1769.3|1769|1769.6|1769.3|1768.7|1768.4|40
1605847200000|2020-11-20 04:40:00|1769.4|1769.1|1770.6|1770.3|1771.2|1770.9|1769.3|1769|109
1605847500000|2020-11-20 04:45:00|1770.5|1770.2|1769.8|1769.5|1771|1770.7|1769.1|1768.8|94
1605847800000|2020-11-20 04:50:00|1769.6|1769.3|1770.2|1769.9|1770.2|1769.9|1769.4|1769.1|18
1605848100000|2020-11-20 04:55:00|1770|1769.7|1769.6|1769.3|1770.3|1770|1769.6|1769.3|19
1605848400000|2020-11-20 05:00:00|1769.7|1769.4|1770.1|1769.8|1770.3|1770|1769.7|1769.4|24
1605848700000|2020-11-20 05:05:00|1769.7|1769.4|1769.2|1768.9|1769.9|1769.6|1769.2|1768.9|19
1605849000000|2020-11-20 05:10:00|1768.9|1768.6|1768.6|1768.3|1769|1768.7|1768.6|1768.3|11
1605849300000|2020-11-20 05:15:00|1768.3|1768|1768.4|1768.1|1768.8|1768.5|1768.3|1768|9
1605849600000|2020-11-20 05:20:00|1769|1768.7|1768|1767.7|1769|1768.7|1768|1767.7|7
1605849900000|2020-11-20 05:25:00|1767.9|1767.6|1767.8|1767.5|1768|1767.7|1767.5|1767.2|24
1605850200000|2020-11-20 05:30:00|1768.5|1768.2|1768.3|1768|1769.1|1768.8|1768.3|1768|16
1605850500000|2020-11-20 05:35:00|1768.2|1767.9|1768.6|1768.3|1768.7|1768.4|1768.1|1767.8|19
1605850800000|2020-11-20 05:40:00|1768.7|1768.4|1768.8|1768.5|1769.3|1769|1768.7|1768.4|19
1605851100000|2020-11-20 05:45:00|1768.4|1768.1|1768.4|1768.1|1768.7|1768.4|1768|1767.7|31
1605851400000|2020-11-20 05:50:00|1768.7|1768.4|1768.8|1768.5|1769.1|1768.8|1768.7|1768.4|19
1605851700000|2020-11-20 05:55:00|1768.4|1768.1|1769.2|1768.9|1769.2|1768.9|1768.4|1768.1|30
1605852000000|2020-11-20 06:00:00|1768.9|1768.6|1767.8|1767.5|1769.1|1768.8|1767.5|1767.2|38
1605852300000|2020-11-20 06:05:00|1767.9|1767.6|1768.2|1767.9|1768.5|1768.2|1767.7|1767.4|20
1605852600000|2020-11-20 06:10:00|1768|1767.7|1768.1|1767.8|1768.5|1768.2|1767.8|1767.5|26
1605852900000|2020-11-20 06:15:00|1768|1767.7|1767.3|1767|1768.6|1768.3|1767.3|1767|31
1605853200000|2020-11-20 06:20:00|1767.2|1766.9|1765.9|1765.6|1767.3|1767|1765.9|1765.6|53
1605853500000|2020-11-20 06:25:00|1765.8|1765.5|1765.8|1765.5|1766.5|1766.2|1765.8|1765.5|12
1605853800000|2020-11-20 06:30:00|1766|1765.7|1767.7|1767.4|1767.7|1767.4|1766|1765.7|11
1605854100000|2020-11-20 06:35:00|1767.5|1767.2|1768.3|1768|1768.4|1768.1|1767.5|1767.2|25
1605854400000|2020-11-20 06:40:00|1768.2|1767.9|1768.5|1768.2|1769.3|1769|1768.2|1767.9|31
1605854700000|2020-11-20 06:45:00|1768.6|1768.3|1768.4|1768.1|1769.1|1768.8|1768.3|1768|14
1605855000000|2020-11-20 06:50:00|1768.2|1767.9|1768.1|1767.8|1768.2|1767.9|1767.4|1767.1|7
1605855300000|2020-11-20 06:55:00|1768.2|1767.9|1767.8|1767.5|1768.3|1768|1767.8|1767.5|8
1605855600000|2020-11-20 07:00:00|1767.9|1767.6|1769.8|1769.5|1770.1|1769.8|1767.4|1767.1|40
1605855900000|2020-11-20 07:05:00|1769.3|1769|1767.3|1767|1769.3|1769|1767.1|1766.8|34
1605856200000|2020-11-20 07:10:00|1767.6|1767.3|1766.9|1766.6|1767.6|1767.3|1766.2|1765.9|29
1605856500000|2020-11-20 07:15:00|1766.4|1766.1|1768.5|1768.2|1768.8|1768.5|1766.4|1766.1|34
1605856800000|2020-11-20 07:20:00|1768.3|1768|1768.1|1767.8|1768.3|1768|1767.6|1767.3|28
1605857100000|2020-11-20 07:25:00|1768.5|1768.2|1768.1|1767.8|1769|1768.7|1768.1|1767.8|25
1605857400000|2020-11-20 07:30:00|1768.3|1768|1769.3|1769|1769.9|1769.6|1768.3|1768|58
1605857700000|2020-11-20 07:35:00|1769.1|1768.8|1768.7|1768.4|1769.3|1769|1768.3|1768|36
1605858000000|2020-11-20 07:40:00|1769.4|1769.1|1768.8|1768.5|1769.4|1769.1|1768.4|1768.1|22
1605858300000|2020-11-20 07:45:00|1769|1768.7|1768.9|1768.6|1769.1|1768.8|1768.6|1768.3|100
1605858600000|2020-11-20 07:50:00|1768.5|1768.2|1769.4|1769.1|1769.7|1769.4|1768.2|1767.9|56
1605858900000|2020-11-20 07:55:00|1769|1768.7|1768.3|1768|1769.3|1769|1768.1|1767.8|31
1605859200000|2020-11-20 08:00:00|1768.2|1767.9|1770.5|1770.2|1770.6|1770.3|1766.2|1765.9|199
1605859500000|2020-11-20 08:05:00|1771|1770.7|1770.3|1770|1772.2|1771.9|1769.8|1769.5|153
1605859800000|2020-11-20 08:10:00|1770.5|1770.2|1770.2|1769.9|1770.5|1770.2|1769.4|1769.1|31
1605860100000|2020-11-20 08:15:00|1770.6|1770.3|1771.5|1771.2|1772.8|1772.5|1770.6|1770.3|152
1605860400000|2020-11-20 08:20:00|1771.6|1771.3|1771.5|1771.2|1772.2|1771.9|1771.4|1771.1|47
1605860700000|2020-11-20 08:25:00|1771.6|1771.3|1772.1|1771.8|1772.4|1772.1|1771.1|1770.8|99
1605861000000|2020-11-20 08:30:00|1772.3|1772|1772.1|1771.8|1772.8|1772.5|1772|1771.7|117
1605861300000|2020-11-20 08:35:00|1772|1771.7|1772|1771.7|1772.4|1772.1|1771.2|1770.9|54
1605861600000|2020-11-20 08:40:00|1772.4|1772.1|1771.2|1770.9|1773.6|1773.3|1770.7|1770.4|446
1605861900000|2020-11-20 08:45:00|1771.5|1771.2|1771.5|1771.2|1773.2|1772.9|1771.2|1770.9|91
1605862200000|2020-11-20 08:50:00|1771.7|1771.4|1772.5|1772.2|1772.5|1772.2|1771.3|1771|86
1605862500000|2020-11-20 08:55:00|1773|1772.7|1772.6|1772.3|1773.1|1772.8|1772.3|1772|102
1605862800000|2020-11-20 09:00:00|1772.5|1772.2|1772.2|1771.9|1772.6|1772.3|1771.6|1771.3|68
1605863100000|2020-11-20 09:05:00|1772.4|1772.1|1772.6|1772.3|1772.9|1772.6|1771.3|1771|135
1605863400000|2020-11-20 09:10:00|1772.4|1772.1|1773.3|1773|1773.9|1773.6|1772.4|1772.1|156
1605863700000|2020-11-20 09:15:00|1773.4|1773.1|1772.7|1772.4|1773.8|1773.5|1772.7|1772.4|61
1605864000000|2020-11-20 09:20:00|1772.9|1772.6|1773.6|1773.3|1773.6|1773.3|1772.5|1772.2|66
1605864300000|2020-11-20 09:25:00|1773.2|1772.9|1779.9|1779.6|1779.9|1779.6|1772.5|1772.2|461
1605864600000|2020-11-20 09:30:00|1780.5|1780.2|1778|1777.7|1780.5|1780.2|1777.2|1776.9|184
1605864900000|2020-11-20 09:35:00|1778.1|1777.8|1779|1778.7|1779.6|1779.3|1777.9|1777.6|159
1605865200000|2020-11-20 09:40:00|1778.7|1778.4|1778.6|1778.3|1779.3|1779|1778.6|1778.3|88
1605865500000|2020-11-20 09:45:00|1779|1778.7|1778.8|1778.5|1779.7|1779.4|1778.1|1777.8|84
1605865800000|2020-11-20 09:50:00|1778.9|1778.6|1777.1|1776.8|1778.9|1778.6|1777|1776.7|134
1605866100000|2020-11-20 09:55:00|1777.3|1777|1775.6|1775.3|1777.3|1777|1775.6|1775.3|169
1605866400000|2020-11-20 10:00:00|1775.7|1775.4|1776.6|1776.3|1777.1|1776.8|1775.5|1775.2|81
1605866700000|2020-11-20 10:05:00|1776.7|1776.4|1776.8|1776.5|1777.9|1777.6|1776.2|1775.9|38
1605867000000|2020-11-20 10:10:00|1776.3|1776|1778.9|1778.6|1779.2|1778.9|1776|1775.7|89
1605867300000|2020-11-20 10:15:00|1778.8|1778.5|1777.3|1777|1778.8|1778.5|1776.9|1776.6|62
1605867600000|2020-11-20 10:20:00|1777.1|1776.8|1777.2|1776.9|1777.8|1777.5|1776.6|1776.3|93
1605867900000|2020-11-20 10:25:00|1777.4|1777.1|1779|1778.7|1780|1779.7|1777.2|1776.9|85
1605868200000|2020-11-20 10:30:00|1779.1|1778.8|1780|1779.7|1780.5|1780.2|1778.8|1778.5|90
1605868500000|2020-11-20 10:35:00|1779.9|1779.6|1781.1|1780.8|1781.3|1781|1779.9|1779.6|120
1605868800000|2020-11-20 10:40:00|1781.4|1781.1|1781.2|1780.9|1781.5|1781.2|1780.5|1780.2|120
1605869100000|2020-11-20 10:45:00|1780.8|1780.5|1781.4|1781.1|1781.4|1781.1|1780.3|1780|70
1605869400000|2020-11-20 10:50:00|1781.7|1781.4|1781.5|1781.2|1782.1|1781.8|1781|1780.7|154
1605869700000|2020-11-20 10:55:00|1781.3|1781|1780.1|1779.8|1781.3|1781|1779.8|1779.5|32
1605870000000|2020-11-20 11:00:00|1780.3|1780|1779.8|1779.5|1780.5|1780.2|1778.9|1778.6|78
1605870300000|2020-11-20 11:05:00|1780.2|1779.9|1780.3|1780|1780.7|1780.4|1779.7|1779.4|43
1605870600000|2020-11-20 11:10:00|1780.6|1780.3|1780.4|1780.1|1780.6|1780.3|1780.3|1780|18
1605870900000|2020-11-20 11:15:00|1780.3|1780|1780.5|1780.2|1780.9|1780.6|1779.4|1779.1|39
1605871200000|2020-11-20 11:20:00|1780.4|1780.1|1780.1|1779.8|1780.6|1780.3|1779.9|1779.6|33
1605871500000|2020-11-20 11:25:00|1779.8|1779.5|1779.4|1779.1|1779.8|1779.5|1778.9|1778.6|28
1605871800000|2020-11-20 11:30:00|1779.8|1779.5|1781|1780.7|1781.1|1780.8|1779.8|1779.5|50
1605872100000|2020-11-20 11:35:00|1780.9|1780.6|1781.5|1781.2|1781.6|1781.3|1780.8|1780.5|50
1605872400000|2020-11-20 11:40:00|1781.6|1781.3|1779.7|1779.4|1781.6|1781.3|1779.7|1779.4|46
1605872700000|2020-11-20 11:45:00|1780|1779.7|1782.1|1781.8|1782.6|1782.3|1780|1779.7|196
1605873000000|2020-11-20 11:50:00|1781.9|1781.6|1781.2|1780.9|1781.9|1781.6|1780.9|1780.6|142
1605873300000|2020-11-20 11:55:00|1781.4|1781.1|1781.5|1781.2|1781.8|1781.5|1780.5|1780.2|232
1605873600000|2020-11-20 12:00:00|1781.4|1781.1|1782.3|1782|1782.6|1782.3|1781.4|1781.1|213
1605873900000|2020-11-20 12:05:00|1782.1|1781.8|1782.2|1781.9|1782.6|1782.3|1781.7|1781.4|63
1605874200000|2020-11-20 12:10:00|1782.1|1781.8|1781.7|1781.4|1782.5|1782.2|1781.2|1780.9|123
1605874500000|2020-11-20 12:15:00|1782.2|1781.9|1781.7|1781.4|1782.4|1782.1|1780.8|1780.5|102
1605874800000|2020-11-20 12:20:00|1781.6|1781.3|1781|1780.7|1781.6|1781.3|1780.8|1780.5|38
1605875100000|2020-11-20 12:25:00|1781.3|1781|1781.5|1781.2|1781.8|1781.5|1780.9|1780.6|41
1605875400000|2020-11-20 12:30:00|1781.4|1781.1|1781.5|1781.2|1781.8|1781.5|1781.3|1781|48
1605875700000|2020-11-20 12:35:00|1781.3|1781|1780.3|1780|1781.5|1781.2|1779.5|1779.2|123
1605876000000|2020-11-20 12:40:00|1780.4|1780.1|1779.9|1779.6|1780.4|1780.1|1779.2|1778.9|74
1605876300000|2020-11-20 12:45:00|1779.8|1779.5|1779.7|1779.4|1780.5|1780.2|1779.4|1779.1|36
1605876600000|2020-11-20 12:50:00|1779.5|1779.2|1779|1778.7|1779.7|1779.4|1778.3|1778|81
1605876900000|2020-11-20 12:55:00|1778.8|1778.5|1778.3|1778|1778.9|1778.6|1778.2|1777.9|75
1605877200000|2020-11-20 13:00:00|1778.6|1778.3|1778.9|1778.6|1779.1|1778.8|1778.1|1777.8|121
1605877500000|2020-11-20 13:05:00|1779|1778.7|1780|1779.7|1780.4|1780.1|1778.8|1778.5|222
1605877800000|2020-11-20 13:10:00|1779.8|1779.5|1779|1778.7|1780|1779.7|1778.8|1778.5|104
1605878100000|2020-11-20 13:15:00|1778.9|1778.6|1779.1|1778.8|1779.7|1779.4|1778.9|1778.6|180
1605878400000|2020-11-20 13:20:00|1779.4|1779.1|1780.2|1779.9|1780.9|1780.6|1779.2|1778.9|345
1605878700000|2020-11-20 13:25:00|1780.3|1780|1778.7|1778.4|1780.4|1780.1|1778.3|1778|196
1605879000000|2020-11-20 13:30:00|1778.9|1778.6|1779.4|1779.1|1779.6|1779.3|1778.3|1778|141
1605879300000|2020-11-20 13:35:00|1779.3|1779|1779.3|1779|1779.6|1779.3|1778.9|1778.6|731
1605879600000|2020-11-20 13:40:00|1779.4|1779.1|1779.7|1779.4|1779.8|1779.5|1778.9|1778.6|779
1605879900000|2020-11-20 13:45:00|1779.8|1779.5|1779.2|1778.9|1780|1779.7|1778.8|1778.5|256
1605880200000|2020-11-20 13:50:00|1779.3|1779|1778.5|1778.2|1779.3|1779|1777.9|1777.6|171
1605880500000|2020-11-20 13:55:00|1778.8|1778.5|1777.1|1776.8|1778.8|1778.5|1777|1776.7|1151
1605880800000|2020-11-20 14:00:00|1777.2|1776.9|1776.6|1776.3|1777.2|1776.9|1775|1774.7|590
1605881100000|2020-11-20 14:05:00|1776.8|1776.5|1776.4|1776.1|1777.6|1777.3|1776|1775.7|606
1605881400000|2020-11-20 14:10:00|1776.3|1776|1778.6|1778.3|1779|1778.7|1775.5|1775.2|545
1605881700000|2020-11-20 14:15:00|1778.3|1778|1778.8|1778.5|1779.8|1779.5|1778|1777.7|279
1605882000000|2020-11-20 14:20:00|1778.9|1778.6|1779.1|1778.8|1780.6|1780.3|1778.7|1778.4|245
1605882300000|2020-11-20 14:25:00|1779|1778.7|1775.8|1775.5|1780.1|1779.8|1775.4|1775.1|993
1605882600000|2020-11-20 14:30:00|1775.5|1775.2|1773.8|1773.5|1777.8|1777.5|1773|1772.7|5286
1605882900000|2020-11-20 14:35:00|1773.5|1773.2|1772.2|1771.9|1775.1|1774.8|1768.1|1767.8|3982
1605883200000|2020-11-20 14:40:00|1772|1771.7|1775.1|1774.8|1776.2|1775.9|1771.4|1771.1|2307
1605883500000|2020-11-20 14:45:00|1775.3|1775|1775.3|1775|1776.3|1776|1773.7|1773.4|1261
1605883800000|2020-11-20 14:50:00|1775.4|1775.1|1770.2|1769.9|1775.4|1775.1|1769.4|1769.1|1986
1605884100000|2020-11-20 14:55:00|1770.3|1770|1772.6|1772.3|1772.8|1772.5|1767.3|1767|2035
1605884400000|2020-11-20 15:00:00|1772.8|1772.5|1773.1|1772.8|1774.2|1773.9|1772|1771.7|1463
1605884700000|2020-11-20 15:05:00|1773.2|1772.9|1775.1|1774.8|1775.9|1775.6|1773.2|1772.9|982
1605885000000|2020-11-20 15:10:00|1775.2|1774.9|1774.3|1774|1775.8|1775.5|1773.1|1772.8|1125
1605885300000|2020-11-20 15:15:00|1774.2|1773.9|1775|1774.7|1775|1774.7|1773|1772.7|987
1605885600000|2020-11-20 15:20:00|1774.8|1774.5|1778.2|1777.9|1778.4|1778.1|1774.1|1773.8|1594
1605885900000|2020-11-20 15:25:00|1778.3|1778|1775.7|1775.4|1778.3|1778|1774.6|1774.3|937
1605886200000|2020-11-20 15:30:00|1776|1775.7|1773.7|1773.4|1776.7|1776.4|1772.4|1772.1|2080
1605886500000|2020-11-20 15:35:00|1773.6|1773.3|1776.2|1775.9|1776.7|1776.4|1773.5|1773.2|1345
1605886800000|2020-11-20 15:40:00|1776.5|1776.2|1774.4|1774.1|1776.6|1776.3|1772.8|1772.5|1190
1605887100000|2020-11-20 15:45:00|1774.6|1774.3|1772.8|1772.5|1774.9|1774.6|1771.8|1771.5|874
1605887400000|2020-11-20 15:50:00|1772.6|1772.3|1773.7|1773.4|1775|1774.7|1772.5|1772.2|1109
1605887700000|2020-11-20 15:55:00|1773.6|1773.3|1775.4|1775.1|1775.6|1775.3|1772.4|1772.1|1219
1605888000000|2020-11-20 16:00:00|1775.2|1774.9|1773.5|1773.2|1776.4|1776.1|1773.2|1772.9|1090
1605888300000|2020-11-20 16:05:00|1773.6|1773.3|1775.6|1775.3|1776.1|1775.8|1773.5|1773.2|951
1605888600000|2020-11-20 16:10:00|1775.5|1775.2|1775.8|1775.5|1776.4|1776.1|1774.8|1774.5|753
1605888900000|2020-11-20 16:15:00|1775.9|1775.6|1776|1775.7|1777.6|1777.3|1775.3|1775|1002
1605889200000|2020-11-20 16:20:00|1776.1|1775.8|1777|1776.7|1777.3|1777|1775.1|1774.8|764
1605889500000|2020-11-20 16:25:00|1776.8|1776.5|1778.7|1778.4|1779.2|1778.9|1776.7|1776.4|1467
1605889800000|2020-11-20 16:30:00|1778.6|1778.3|1779.5|1779.2|1779.8|1779.5|1777|1776.7|1754
1605890100000|2020-11-20 16:35:00|1779.6|1779.3|1780.7|1780.4|1781.1|1780.8|1778.7|1778.4|1304
1605890400000|2020-11-20 16:40:00|1780.6|1780.3|1781|1780.7|1781.8|1781.5|1780.1|1779.8|659
1605890700000|2020-11-20 16:45:00|1780.9|1780.6|1778.7|1778.4|1781.8|1781.5|1778.2|1777.9|1746
1605891000000|2020-11-20 16:50:00|1778.6|1778.3|1781.4|1781.1|1781.8|1781.5|1778.6|1778.3|932
1605891300000|2020-11-20 16:55:00|1781.3|1781|1783.3|1783|1783.5|1783.2|1780.9|1780.6|675
1605891600000|2020-11-20 17:00:00|1783.2|1782.9|1783.3|1783|1783.4|1783.1|1781.2|1780.9|615
1605891900000|2020-11-20 17:05:00|1783.4|1783.1|1783.1|1782.8|1784.3|1784|1782.9|1782.6|763
1605892200000|2020-11-20 17:10:00|1783|1782.7|1782.3|1782|1783.9|1783.6|1782.2|1781.9|433
1605892500000|2020-11-20 17:15:00|1782.5|1782.2|1781.8|1781.5|1783.3|1783|1781.4|1781.1|427
1605892800000|2020-11-20 17:20:00|1781.9|1781.6|1782.1|1781.8|1782.5|1782.2|1781.7|1781.4|357
1605893100000|2020-11-20 17:25:00|1782|1781.7|1782.4|1782.1|1783|1782.7|1781.6|1781.3|356
1605893400000|2020-11-20 17:30:00|1782.3|1782|1780.3|1780|1782.4|1782.1|1779.6|1779.3|937
1605893700000|2020-11-20 17:35:00|1780.2|1779.9|1779.5|1779.2|1780.5|1780.2|1779.1|1778.8|440
1605894000000|2020-11-20 17:40:00|1779.6|1779.3|1781.8|1781.5|1782|1781.7|1778.9|1778.6|978
1605894300000|2020-11-20 17:45:00|1781.9|1781.6|1780.1|1779.8|1782.5|1782.2|1779.8|1779.5|710
1605894600000|2020-11-20 17:50:00|1780.2|1779.9|1779.4|1779.1|1780.9|1780.6|1779.1|1778.8|446
1605894900000|2020-11-20 17:55:00|1779.5|1779.2|1781.5|1781.2|1782|1781.7|1779.5|1779.2|515
1605895200000|2020-11-20 18:00:00|1781.4|1781.1|1784.5|1784.2|1785.7|1785.4|1781.2|1780.9|991
1605895500000|2020-11-20 18:05:00|1784.4|1784.1|1783|1782.7|1784.5|1784.2|1781.5|1781.2|582
1605895800000|2020-11-20 18:10:00|1783.1|1782.8|1784.3|1784|1784.5|1784.2|1782.7|1782.4|400
1605896100000|2020-11-20 18:15:00|1784.2|1783.9|1783.2|1782.9|1784.6|1784.3|1783.1|1782.8|304
1605896400000|2020-11-20 18:20:00|1783.1|1782.8|1784.7|1784.4|1785.4|1785.1|1782.9|1782.6|569
1605896700000|2020-11-20 18:25:00|1784.8|1784.5|1784.3|1784|1785.2|1784.9|1784|1783.7|530
1605897000000|2020-11-20 18:30:00|1784.2|1783.9|1783.4|1783.1|1784.6|1784.3|1782.7|1782.4|595
1605897300000|2020-11-20 18:35:00|1783.3|1783|1784.1|1783.8|1785.4|1785.1|1782.9|1782.6|766
1605897600000|2020-11-20 18:40:00|1784.2|1783.9|1785.3|1785|1785.4|1785.1|1783.8|1783.5|439
1605897900000|2020-11-20 18:45:00|1785.4|1785.1|1786|1785.7|1786.2|1785.9|1784.4|1784.1|737
1605898200000|2020-11-20 18:50:00|1786.1|1785.8|1785|1784.7|1786.2|1785.9|1784.6|1784.3|488
1605898500000|2020-11-20 18:55:00|1784.9|1784.6|1785.3|1785|1785.4|1785.1|1784.4|1784.1|331
1605898800000|2020-11-20 19:00:00|1785.4|1785.1|1784|1783.7|1785.8|1785.5|1783.6|1783.3|917
1605899100000|2020-11-20 19:05:00|1783.9|1783.6|1784.5|1784.2|1785.1|1784.8|1783.7|1783.4|467
1605899400000|2020-11-20 19:10:00|1784.3|1784|1783.9|1783.6|1785.3|1785|1783.8|1783.5|401
1605899700000|2020-11-20 19:15:00|1784.1|1783.8|1784.9|1784.6|1785.2|1784.9|1783.9|1783.6|449
1605900000000|2020-11-20 19:20:00|1784.8|1784.5|1786.1|1785.8|1786.7|1786.4|1784.4|1784.1|522
1605900300000|2020-11-20 19:25:00|1786|1785.7|1786.2|1785.9|1786.5|1786.2|1785.4|1785.1|447
1605900600000|2020-11-20 19:30:00|1786.3|1786|1787.1|1786.8|1787.3|1787|1785.7|1785.4|455
1605900900000|2020-11-20 19:35:00|1787|1786.7|1785.1|1784.8|1788.2|1787.9|1785.1|1784.8|904
1605901200000|2020-11-20 19:40:00|1785.2|1784.9|1783.6|1783.3|1785.6|1785.3|1783.5|1783.2|574
1605901500000|2020-11-20 19:45:00|1783.5|1783.2|1782.7|1782.4|1783.8|1783.5|1781.7|1781.4|1114
1605901800000|2020-11-20 19:50:00|1782.4|1782.1|1783.3|1783|1784|1783.7|1782.4|1782.1|409
1605902100000|2020-11-20 19:55:00|1783.4|1783.1|1784.5|1784.2|1784.6|1784.3|1783.2|1782.9|426
1605902400000|2020-11-20 20:00:00|1784.4|1784.1|1784|1783.7|1785.9|1785.6|1783.7|1783.4|566
1605902700000|2020-11-20 20:05:00|1783.9|1783.6|1781.7|1781.4|1785.1|1784.8|1781.6|1781.3|866
1605903000000|2020-11-20 20:10:00|1781.8|1781.5|1780.3|1780|1783.7|1783.4|1780|1779.7|1239
1605903300000|2020-11-20 20:15:00|1780.4|1780.1|1779.9|1779.6|1781.2|1780.9|1778.9|1778.6|1186
1605903600000|2020-11-20 20:20:00|1779.8|1779.5|1779.9|1779.6|1781.2|1780.9|1778.8|1778.5|929
1605903900000|2020-11-20 20:25:00|1779.8|1779.5|1780.7|1780.4|1781|1780.7|1779.4|1779.1|650
1605904200000|2020-11-20 20:30:00|1780.6|1780.3|1782.1|1781.8|1782.3|1782|1779.9|1779.6|1213
1605904500000|2020-11-20 20:35:00|1782|1781.7|1784.8|1784.5|1784.8|1784.5|1782|1781.7|1718
1605904800000|2020-11-20 20:40:00|1784.7|1784.4|1786|1785.7|1786.1|1785.8|1784.1|1783.8|650
1605905100000|2020-11-20 20:45:00|1785.9|1785.6|1787.4|1787.1|1789.5|1789.2|1785.9|1785.6|1773
1605905400000|2020-11-20 20:50:00|1787|1786.7|1785.1|1784.8|1787.3|1787|1785.1|1784.8|3103
1605905700000|2020-11-20 20:55:00|1785|1784.7|1784.3|1784|1786.8|1786.5|1783.8|1783.5|11405
1605906000000|2020-11-20 21:00:00|1784.8|1784.5|1785.1|1784.8|1786|1785.7|1783.8|1783.5|5938
1605906300000|2020-11-20 21:05:00|1785.2|1784.9|1783.6|1783.3|1786.1|1785.8|1783.5|1783.2|1228
1605906600000|2020-11-20 21:10:00|1783.7|1783.4|1780.3|1779.5|1783.8|1783.5|1779.7|1779.4|1663
1605906900000|2020-11-20 21:15:00|1780.2|1779.4|1780.9|1780.1|1780.9|1780.1|1780.1|1779.3|0
1605907200000|2020-11-20 21:20:00|1781|1780.2|1781.1|1780.3|1781.2|1780.4|1780.9|1780.1|0
1605907500000|2020-11-20 21:25:00|1781|1780.2|1781.2|1780.4|1781.2|1780.4|1780.9|1780.1|0
1605907800000|2020-11-20 21:30:00|1781.1|1780.3|1780.1|1779.8|1782|1781.7|1779.7|1779.4|1064
1605908100000|2020-11-20 21:35:00|1779.9|1779.6|1780.1|1779.8|1780.5|1780.2|1779.4|1779.1|231
1605908400000|2020-11-20 21:40:00|1779.8|1779.5|1780.5|1780.2|1780.5|1780.2|1779.6|1779.3|132
1605908700000|2020-11-20 21:45:00|1780.6|1780.3|1780.1|1779.8|1780.6|1780.3|1779.7|1779.4|123
1605909000000|2020-11-20 21:50:00|1780|1779.7|1782|1781.7|1782|1781.7|1780|1779.7|161
1605909300000|2020-11-20 21:55:00|1782.2|1781.9|1783.9|1783.1|1784.1|1783.8|1781.3|1781|173
1606086000000|2020-11-22 23:00:00|1782.9|1782.6|1780.6|1780.3|1783.6|1783.3|1778|1777.7|371
1606086300000|2020-11-22 23:05:00|1780.7|1780.4|1786|1785.7|1786.3|1786|1780.6|1780.3|232
1606086600000|2020-11-22 23:10:00|1785.9|1785.6|1785.2|1784.9|1786.3|1786|1784.3|1784|195
1606086900000|2020-11-22 23:15:00|1785.5|1785.2|1783.9|1783.6|1785.9|1785.6|1782.9|1782.6|183
1606087200000|2020-11-22 23:20:00|1783.6|1783.3|1784.9|1784.6|1785.5|1785.2|1783.6|1783.3|120
1606087500000|2020-11-22 23:25:00|1785|1784.7|1785.4|1785.1|1786.1|1785.8|1785|1784.7|53
1606087800000|2020-11-22 23:30:00|1784.8|1784.5|1783.1|1782.8|1784.8|1784.5|1782.8|1782.5|105
1606088100000|2020-11-22 23:35:00|1783|1782.7|1784.9|1784.6|1785.4|1785.1|1783|1782.7|57
1606088400000|2020-11-22 23:40:00|1784.2|1783.9|1784.7|1784.4|1784.7|1784.4|1783.7|1783.4|13
1606088700000|2020-11-22 23:45:00|1784.9|1784.6|1786.4|1786.1|1787|1786.7|1784.9|1784.6|41
1606089000000|2020-11-22 23:50:00|1786.3|1786|1787.3|1787|1787.7|1787.4|1786.2|1785.9|52
1606089300000|2020-11-22 23:55:00|1786.8|1786.5|1787.4|1787.1|1787.5|1787.2|1786.6|1786.3|44
1606089600000|2020-11-23 00:00:00|1787.2|1786.9|1787.1|1786.8|1787.3|1787|1786.7|1786.4|31
1606089900000|2020-11-23 00:05:00|1787.5|1787.2|1787.4|1787.1|1788.1|1787.8|1786.9|1786.6|31
1606090200000|2020-11-23 00:10:00|1787.7|1787.4|1789.1|1788.8|1789.7|1789.4|1787.7|1787.4|46
1606090500000|2020-11-23 00:15:00|1789.3|1789|1790.8|1790.5|1790.8|1790.5|1788.8|1788.5|86
1606090800000|2020-11-23 00:20:00|1790.6|1790.3|1790.3|1790|1790.9|1790.6|1789.6|1789.3|76
1606091100000|2020-11-23 00:25:00|1790.1|1789.8|1790.9|1790.6|1791.2|1790.9|1789.5|1789.2|79
1606091400000|2020-11-23 00:30:00|1791.1|1790.8|1790.9|1790.6|1791.2|1790.9|1790.4|1790.1|27
1606091700000|2020-11-23 00:35:00|1791.3|1791|1790.9|1790.6|1791.7|1791.4|1790.9|1790.6|53
1606092000000|2020-11-23 00:40:00|1791.1|1790.8|1791.5|1791.2|1791.8|1791.5|1791.1|1790.8|23
1606092300000|2020-11-23 00:45:00|1791.6|1791.3|1793|1792.7|1793.1|1792.8|1791.4|1791.1|61
1606092600000|2020-11-23 00:50:00|1792.9|1792.6|1792.1|1791.8|1792.9|1792.6|1791.9|1791.6|44
1606092900000|2020-11-23 00:55:00|1792.2|1791.9|1792.7|1792.4|1793|1792.7|1792.1|1791.8|35
1606093200000|2020-11-23 01:00:00|1792.5|1792.2|1792.3|1792|1793.2|1792.9|1791.8|1791.5|35
1606093500000|2020-11-23 01:05:00|1792.1|1791.8|1792.9|1792.6|1792.9|1792.6|1791.8|1791.5|55
1606093800000|2020-11-23 01:10:00|1792.8|1792.5|1792.3|1792|1793.1|1792.8|1792.2|1791.9|27
1606094100000|2020-11-23 01:15:00|1792.8|1792.5|1792.6|1792.3|1793.8|1793.5|1792.6|1792.3|46
1606094400000|2020-11-23 01:20:00|1793|1792.7|1792.1|1791.8|1793.5|1793.2|1792.1|1791.8|103
1606094700000|2020-11-23 01:25:00|1792.3|1792|1791.6|1791.3|1792.4|1792.1|1791.5|1791.2|78
1606095000000|2020-11-23 01:30:00|1791.7|1791.4|1791.4|1791.1|1792|1791.7|1790.8|1790.5|109
1606095300000|2020-11-23 01:35:00|1791|1790.7|1792|1791.7|1792.1|1791.8|1790.7|1790.4|44
1606095600000|2020-11-23 01:40:00|1792.1|1791.8|1791.7|1791.4|1793|1792.7|1791.2|1790.9|122
1606095900000|2020-11-23 01:45:00|1791.5|1791.2|1791.2|1790.9|1792|1791.7|1790.2|1789.9|41
1606096200000|2020-11-23 01:50:00|1790.9|1790.6|1792.2|1791.9|1792.2|1791.9|1790.9|1790.6|12
1606096500000|2020-11-23 01:55:00|1792.1|1791.8|1791.7|1791.4|1792.2|1791.9|1791.4|1791.1|20
1606096800000|2020-11-23 02:00:00|1791.4|1791.1|1790.8|1790.5|1791.6|1791.3|1790.8|1790.5|23
1606097100000|2020-11-23 02:05:00|1791.4|1791.1|1792|1791.7|1792.2|1791.9|1790.9|1790.6|34
1606097400000|2020-11-23 02:10:00|1792.1|1791.8|1791.8|1791.5|1792.1|1791.8|1791.8|1791.5|7
1606097700000|2020-11-23 02:15:00|1791.4|1791.1|1791.7|1791.4|1791.9|1791.6|1791.4|1791.1|12
1606098000000|2020-11-23 02:20:00|1791.8|1791.5|1792.6|1792.3|1792.6|1792.3|1791.7|1791.4|16
1606098300000|2020-11-23 02:25:00|1792.7|1792.4|1792.9|1792.6|1793.2|1792.9|1792.6|1792.3|31
1606098600000|2020-11-23 02:30:00|1792.8|1792.5|1792.2|1791.9|1792.8|1792.5|1791.6|1791.3|26
1606098900000|2020-11-23 02:35:00|1792.3|1792|1792.3|1792|1792.8|1792.5|1792.3|1792|14
1606099200000|2020-11-23 02:40:00|1792.5|1792.2|1792.1|1791.8|1792.7|1792.4|1792.1|1791.8|24
1606099500000|2020-11-23 02:45:00|1792.2|1791.9|1792.7|1792.4|1792.7|1792.4|1792.2|1791.9|15
1606099800000|2020-11-23 02:50:00|1792.8|1792.5|1793.4|1793.1|1793.6|1793.3|1792.7|1792.4|42
1606100100000|2020-11-23 02:55:00|1793.5|1793.2|1793.2|1792.9|1793.5|1793.2|1792.6|1792.3|10
1606100400000|2020-11-23 03:00:00|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1792.5|1792.2|9
1606100700000|2020-11-23 03:05:00|1793.4|1793.1|1793.5|1793.2|1793.7|1793.4|1793.3|1793|18
1606101000000|2020-11-23 03:10:00|1793.4|1793.1|1793.5|1793.2|1793.6|1793.3|1793.1|1792.8|10
1606101300000|2020-11-23 03:15:00|1793.9|1793.6|1793.9|1793.6|1793.9|1793.6|1793.9|1793.6|8
1606101600000|2020-11-23 03:20:00|1793.5|1793.2|1794.4|1794.1|1794.6|1794.3|1793.5|1793.2|37
1606101900000|2020-11-23 03:25:00|1794.3|1794|1793.5|1793.2|1794.3|1794|1793.5|1793.2|12
1606102200000|2020-11-23 03:30:00|1793.3|1793|1793.9|1793.6|1794|1793.7|1793|1792.7|16
1606102500000|2020-11-23 03:35:00|1794.2|1793.9|1793.7|1793.4|1794.2|1793.9|1793.4|1793.1|9
1606102800000|2020-11-23 03:40:00|1793.9|1793.6|1793.5|1793.2|1793.9|1793.6|1793.5|1793.2|5
1606103100000|2020-11-23 03:45:00|1793.4|1793.1|1793.1|1792.8|1793.4|1793.1|1793|1792.7|9
1606103400000|2020-11-23 03:50:00|1793.5|1793.2|1793.8|1793.5|1793.8|1793.5|1793.3|1793|10
1606103700000|2020-11-23 03:55:00|1793.6|1793.3|1793.6|1793.3|1793.6|1793.3|1793.6|1793.3|2
1606104000000|2020-11-23 04:00:00|1793.9|1793.6|1793.4|1793.1|1793.9|1793.6|1793.2|1792.9|7
1606104300000|2020-11-23 04:05:00|1793.2|1792.9|1792.8|1792.5|1793.2|1792.9|1792.3|1792|35
1606104600000|2020-11-23 04:10:00|1792.7|1792.4|1792.9|1792.6|1792.9|1792.6|1792.7|1792.4|5
1606104900000|2020-11-23 04:15:00|1793|1792.7|1793|1792.7|1793|1792.7|1793|1792.7|3
1606105200000|2020-11-23 04:20:00|1793.1|1792.8|1792.2|1791.9|1793.1|1792.8|1792.1|1791.8|17
1606105500000|2020-11-23 04:25:00|1792|1791.7|1791.8|1791.5|1792|1791.7|1791.6|1791.3|15
1606105800000|2020-11-23 04:30:00|1791.9|1791.6|1792.8|1792.5|1792.8|1792.5|1791.9|1791.6|23
1606106100000|2020-11-23 04:35:00|1792.6|1792.3|1792.4|1792.1|1792.7|1792.4|1792.4|1792.1|11
1606106400000|2020-11-23 04:40:00|1792.3|1792|1792.9|1792.6|1793.1|1792.8|1792.3|1792|11
1606106700000|2020-11-23 04:45:00|1793.1|1792.8|1792.7|1792.4|1793.1|1792.8|1792.7|1792.4|4
1606107000000|2020-11-23 04:50:00|1792.4|1792.1|1792.3|1792|1792.7|1792.4|1791.9|1791.6|15
1606107300000|2020-11-23 04:55:00|1792.2|1791.9|1792.6|1792.3|1792.6|1792.3|1792.2|1791.9|7
1606107600000|2020-11-23 05:00:00|1792.3|1792|1792.3|1792|1792.5|1792.2|1791.8|1791.5|12
1606107900000|2020-11-23 05:05:00|1792.5|1792.2|1792.1|1791.8|1792.5|1792.2|1792.1|1791.8|17
1606108200000|2020-11-23 05:10:00|1792.2|1791.9|1791.8|1791.5|1792.2|1791.9|1790.9|1790.6|31
1606108500000|2020-11-23 05:15:00|1792|1791.7|1791.6|1791.3|1792.1|1791.8|1791.6|1791.3|10
1606108800000|2020-11-23 05:20:00|1791.5|1791.2|1791.2|1790.9|1791.5|1791.2|1791.1|1790.8|11
1606109100000|2020-11-23 05:25:00|1791.3|1791|1791.4|1791.1|1791.4|1791.1|1791.2|1790.9|10
1606109400000|2020-11-23 05:30:00|1791.3|1791|1791.5|1791.2|1791.7|1791.4|1791.3|1791|12
1606109700000|2020-11-23 05:35:00|1791.2|1790.9|1791.4|1791.1|1791.4|1791.1|1791|1790.7|6
1606110000000|2020-11-23 05:40:00|1791.9|1791.6|1792.1|1791.8|1792.1|1791.8|1791.5|1791.2|5
1606110300000|2020-11-23 05:45:00|1792.2|1791.9|1792.4|1792.1|1792.4|1792.1|1792.2|1791.9|6
1606110600000|2020-11-23 05:50:00|1792.6|1792.3|1791.9|1791.6|1792.6|1792.3|1791.9|1791.6|9
1606110900000|2020-11-23 05:55:00|1792.5|1792.2|1792.7|1792.4|1792.7|1792.4|1792.5|1792.2|2
1606111200000|2020-11-23 06:00:00|1792.4|1792.1|1794|1793.7|1794.3|1794|1792.4|1792.1|66
1606111500000|2020-11-23 06:05:00|1793.8|1793.5|1793.8|1793.5|1793.9|1793.6|1793.4|1793.1|15
1606111800000|2020-11-23 06:10:00|1793.6|1793.3|1793.5|1793.2|1793.6|1793.3|1793.5|1793.2|4
1606112100000|2020-11-23 06:15:00|1793.3|1793|1793.6|1793.3|1793.6|1793.3|1793|1792.7|23
1606112400000|2020-11-23 06:20:00|1793.2|1792.9|1793|1792.7|1793.4|1793.1|1793|1792.7|19
1606112700000|2020-11-23 06:25:00|1793.1|1792.8|1792.6|1792.3|1793.1|1792.8|1792.6|1792.3|8
1606113000000|2020-11-23 06:30:00|1792.2|1791.9|1791.7|1791.4|1792.2|1791.9|1791.6|1791.3|15
1606113300000|2020-11-23 06:35:00|1791.9|1791.6|1792.4|1792.1|1792.4|1792.1|1791.8|1791.5|4
1606113600000|2020-11-23 06:40:00|1792.3|1792|1792.7|1792.4|1792.7|1792.4|1791.9|1791.6|10
1606113900000|2020-11-23 06:45:00|1792.9|1792.6|1792.5|1792.2|1792.9|1792.6|1792.5|1792.2|14
1606114200000|2020-11-23 06:50:00|||||||||1
1606114500000|2020-11-23 06:55:00|1793.4|1793.1|1793.7|1793.4|1793.7|1793.4|1793.4|1793.1|2
1606114800000|2020-11-23 07:00:00|1793.6|1793.3|1797.9|1797.6|1801|1800.7|1793.6|1793.3|671
1606115100000|2020-11-23 07:05:00|1798|1797.7|1801|1800.7|1801.2|1800.9|1798|1797.7|178
1606115400000|2020-11-23 07:10:00|1800.7|1800.4|1800.8|1800.5|1802.3|1802|1800.3|1800|160
1606115700000|2020-11-23 07:15:00|1801|1800.7|1801.3|1801|1801.6|1801.3|1800.5|1800.2|104
1606116000000|2020-11-23 07:20:00|1801.2|1800.9|1798.8|1798.5|1801.2|1800.9|1798.5|1798.2|72
1606116300000|2020-11-23 07:25:00|1799|1798.7|1799.4|1799.1|1800.2|1799.9|1798.6|1798.3|82
1606116600000|2020-11-23 07:30:00|1798.8|1798.5|1799.2|1798.9|1799.4|1799.1|1798.6|1798.3|25
1606116900000|2020-11-23 07:35:00|1799.4|1799.1|1799.6|1799.3|1800|1799.7|1798.7|1798.4|38
1606117200000|2020-11-23 07:40:00|1799.8|1799.5|1798.3|1798|1800|1799.7|1798.3|1798|35
1606117500000|2020-11-23 07:45:00|1798.5|1798.2|1798.1|1797.8|1798.5|1798.2|1797.5|1797.2|31
1606117800000|2020-11-23 07:50:00|1798.2|1797.9|1799.5|1799.2|1799.7|1799.4|1798.2|1797.9|43
1606118100000|2020-11-23 07:55:00|1799.4|1799.1|1799.5|1799.2|1799.8|1799.5|1798.7|1798.4|17
1606118400000|2020-11-23 08:00:00|1799.3|1799|1798.5|1798.2|1800.1|1799.8|1797.2|1796.9|121
1606118700000|2020-11-23 08:05:00|1798.7|1798.4|1800.9|1800.6|1801.7|1801.4|1797.8|1797.5|199
1606119000000|2020-11-23 08:10:00|1801|1800.7|1798.5|1798.2|1801.3|1801|1798.5|1798.2|64
1606119300000|2020-11-23 08:15:00|1798.4|1798.1|1799.2|1798.9|1799.6|1799.3|1797.5|1797.2|128
1606119600000|2020-11-23 08:20:00|1799.9|1799.6|1806.6|1806.3|1806.7|1806.4|1799.3|1799|579
1606119900000|2020-11-23 08:25:00|1806.7|1806.4|1805.1|1804.8|1807.2|1806.9|1804.4|1804.1|288
1606120200000|2020-11-23 08:30:00|1805.6|1805.3|1805.4|1805.1|1807|1806.7|1804.7|1804.4|143
1606120500000|2020-11-23 08:35:00|1805.2|1804.9|1802|1801.7|1805.4|1805.1|1801.5|1801.2|234
1606120800000|2020-11-23 08:40:00|1801.8|1801.5|1802.7|1802.4|1804.6|1804.3|1801.6|1801.3|103
1606121100000|2020-11-23 08:45:00|1802.9|1802.6|1804.6|1804.3|1804.6|1804.3|1802.6|1802.3|35
1606121400000|2020-11-23 08:50:00|1804|1803.7|1802.5|1802.2|1804.3|1804|1802.5|1802.2|50
1606121700000|2020-11-23 08:55:00|1802.7|1802.4|1804.9|1804.6|1804.9|1804.6|1801.7|1801.4|63
1606122000000|2020-11-23 09:00:00|1804.6|1804.3|1801.3|1801|1805.2|1804.9|1801.1|1800.8|257
1606122300000|2020-11-23 09:05:00|1801.7|1801.4|1802|1801.7|1802.2|1801.9|1800.9|1800.6|137
1606122600000|2020-11-23 09:10:00|1802.6|1802.3|1803.5|1803.2|1804|1803.7|1801.7|1801.4|90
1606122900000|2020-11-23 09:15:00|1804|1803.7|1804|1803.7|1804.9|1804.6|1803.8|1803.5|82
1606123200000|2020-11-23 09:20:00|1804.2|1803.9|1802|1801.7|1804.2|1803.9|1801.4|1801.1|120
1606123500000|2020-11-23 09:25:00|1802.2|1801.9|1802.6|1802.3|1802.6|1802.3|1801.6|1801.3|65
1606123800000|2020-11-23 09:30:00|1802.8|1802.5|1801.3|1801|1803|1802.7|1801.3|1801|66
1606124100000|2020-11-23 09:35:00|1801.6|1801.3|1800.5|1800.2|1802.1|1801.8|1799.6|1799.3|128
1606124400000|2020-11-23 09:40:00|1800.3|1800|1799.5|1799.2|1800.3|1800|1798.6|1798.3|81
1606124700000|2020-11-23 09:45:00|1799.3|1799|1799.3|1799|1800.1|1799.8|1798.8|1798.5|90
1606125000000|2020-11-23 09:50:00|1799.8|1799.5|1801.4|1801.1|1801.4|1801.1|1799.3|1799|56
1606125300000|2020-11-23 09:55:00|1801.8|1801.5|1802|1801.7|1802.7|1802.4|1801.5|1801.2|51
1606125600000|2020-11-23 10:00:00|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|1801.5|1801.2|22
1606125900000|2020-11-23 10:05:00|1802.7|1802.4|1802.1|1801.8|1802.8|1802.5|1802|1801.7|10
1606126200000|2020-11-23 10:10:00|1802.6|1802.3|1801.9|1801.6|1802.7|1802.4|1801.9|1801.6|37
1606126500000|2020-11-23 10:15:00|1802|1801.7|1803|1802.7|1803|1802.7|1801.6|1801.3|20
1606126800000|2020-11-23 10:20:00|1803.2|1802.9|1802.4|1802.1|1803.2|1802.9|1802.4|1802.1|34
1606127100000|2020-11-23 10:25:00|1802.6|1802.3|1802.1|1801.8|1802.9|1802.6|1801.9|1801.6|24
1606127400000|2020-11-23 10:30:00|1802|1801.7|1801.8|1801.5|1802.3|1802|1801.1|1800.8|47
1606127700000|2020-11-23 10:35:00|1801.7|1801.4|1802.2|1801.9|1802.2|1801.9|1801.5|1801.2|17
1606128000000|2020-11-23 10:40:00|1801.9|1801.6|1801|1800.7|1802.8|1802.5|1801|1800.7|38
1606128300000|2020-11-23 10:45:00|1800.7|1800.4|1802.2|1801.9|1802.4|1802.1|1800.7|1800.4|29
1606128600000|2020-11-23 10:50:00|1802.3|1802|1803|1802.7|1803.3|1803|1802.2|1801.9|62
1606128900000|2020-11-23 10:55:00|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1802|1801.7|14
1606129200000|2020-11-23 11:00:00|1802.7|1802.4|1802.2|1801.9|1803|1802.7|1802|1801.7|27
1606129500000|2020-11-23 11:05:00|1802.1|1801.8|1802.5|1802.2|1802.5|1802.2|1801.9|1801.6|27
1606129800000|2020-11-23 11:10:00|1801.9|1801.6|1802.3|1802|1802.6|1802.3|1801.6|1801.3|32
1606130100000|2020-11-23 11:15:00|1802.1|1801.8|1801.6|1801.3|1802.3|1802|1801.4|1801.1|23
1606130400000|2020-11-23 11:20:00|1801.7|1801.4|1802.2|1801.9|1802.2|1801.9|1800.7|1800.4|55
1606130700000|2020-11-23 11:25:00|1802.1|1801.8|1800.3|1800|1802.3|1802|1800.1|1799.8|125
1606131000000|2020-11-23 11:30:00|1800.5|1800.2|1799.8|1799.5|1800.7|1800.4|1799.1|1798.8|79
1606131300000|2020-11-23 11:35:00|1800.3|1800|1800.4|1800.1|1800.9|1800.6|1799.9|1799.6|35
1606131600000|2020-11-23 11:40:00|1800.6|1800.3|1799.9|1799.6|1800.6|1800.3|1799.5|1799.2|67
1606131900000|2020-11-23 11:45:00|1800.1|1799.8|1800.8|1800.5|1800.8|1800.5|1799.8|1799.5|67
1606132200000|2020-11-23 11:50:00|1800.7|1800.4|1800.2|1799.9|1801.1|1800.8|1800.2|1799.9|81
1606132500000|2020-11-23 11:55:00|1800.3|1800|1800.7|1800.4|1800.9|1800.6|1799.6|1799.3|103
1606132800000|2020-11-23 12:00:00|1800.4|1800.1|1797.9|1797.6|1800.5|1800.2|1797.7|1797.4|192
1606133100000|2020-11-23 12:05:00|1798.2|1797.9|1796.9|1796.6|1798.3|1798|1795.9|1795.6|181
1606133400000|2020-11-23 12:10:00|1797|1796.7|1798.1|1797.8|1798.1|1797.8|1796.4|1796.1|102
1606133700000|2020-11-23 12:15:00|1798.3|1798|1799.3|1799|1799.3|1799|1797.8|1797.5|114
1606134000000|2020-11-23 12:20:00|1799.4|1799.1|1799.7|1799.4|1800.1|1799.8|1798.6|1798.3|70
1606134300000|2020-11-23 12:25:00|1800|1799.7|1802.4|1802.1|1802.6|1802.3|1799.9|1799.6|211
1606134600000|2020-11-23 12:30:00|1802.6|1802.3|1803|1802.7|1803.1|1802.8|1801.8|1801.5|316
1606134900000|2020-11-23 12:35:00|1802.7|1802.4|1802|1801.7|1803.2|1802.9|1801.1|1800.8|274
1606135200000|2020-11-23 12:40:00|1802.2|1801.9|1802|1801.7|1802.6|1802.3|1801.5|1801.2|98
1606135500000|2020-11-23 12:45:00|1802.2|1801.9|1802.5|1802.2|1803|1802.7|1801.8|1801.5|71
1606135800000|2020-11-23 12:50:00|1802.2|1801.9|1802|1801.7|1802.4|1802.1|1801.7|1801.4|43
1606136100000|2020-11-23 12:55:00|1802.1|1801.8|1801.5|1801.2|1802.2|1801.9|1801.5|1801.2|34
1606136400000|2020-11-23 13:00:00|1801.3|1801|1802.1|1801.8|1802.3|1802|1800.7|1800.4|115
1606136700000|2020-11-23 13:05:00|1802.2|1801.9|1801.8|1801.5|1802.5|1802.2|1801.2|1800.9|131
1606137000000|2020-11-23 13:10:00|1801.7|1801.4|1802.4|1802.1|1802.8|1802.5|1801.6|1801.3|152
1606137300000|2020-11-23 13:15:00|1802.3|1802|1801.6|1801.3|1802.3|1802|1800.7|1800.4|117
1606137600000|2020-11-23 13:20:00|1801.8|1801.5|1801.9|1801.6|1801.9|1801.6|1800.9|1800.6|78
1606137900000|2020-11-23 13:25:00|1801.5|1801.2|1801.6|1801.3|1801.8|1801.5|1800.6|1800.3|45
1606138200000|2020-11-23 13:30:00|1801.3|1801|1801.4|1801.1|1801.4|1801.1|1800.3|1800|142
1606138500000|2020-11-23 13:35:00|1801.5|1801.2|1802|1801.7|1803.8|1803.5|1801.5|1801.2|198
1606138800000|2020-11-23 13:40:00|1802.1|1801.8|1799.5|1799.2|1802.2|1801.9|1792.6|1792.3|1440
1606139100000|2020-11-23 13:45:00|1799.2|1798.9|1801.1|1800.8|1802|1801.7|1798.1|1797.8|583
1606139400000|2020-11-23 13:50:00|1801|1800.7|1798.7|1798.4|1801.6|1801.3|1797.9|1797.6|193
1606139700000|2020-11-23 13:55:00|1798.6|1798.3|1799.8|1799.5|1800.6|1800.3|1798.1|1797.8|312
1606140000000|2020-11-23 14:00:00|1800|1799.7|1799.9|1799.6|1801.5|1801.2|1799.8|1799.5|339
1606140300000|2020-11-23 14:05:00|1800|1799.7|1798.8|1798.5|1800|1799.7|1798.5|1798.2|211
1606140600000|2020-11-23 14:10:00|1798.9|1798.6|1798.8|1798.5|1799|1798.7|1798.4|1798.1|281
1606140900000|2020-11-23 14:15:00|1798.7|1798.4|1799.4|1799.1|1801|1800.7|1798.5|1798.2|745
1606141200000|2020-11-23 14:20:00|1799.5|1799.2|1800.4|1800.1|1801|1800.7|1799.3|1799|854
1606141500000|2020-11-23 14:25:00|1800.6|1800.3|1802.4|1802.1|1802.4|1802.1|1800.3|1800|777
1606141800000|2020-11-23 14:30:00|1802.9|1802.6|1804.1|1803.8|1805.9|1805.6|1802.9|1802.6|4302
1606142100000|2020-11-23 14:35:00|1804.2|1803.9|1802.2|1801.9|1805.2|1804.9|1800.2|1799.9|2832
1606142400000|2020-11-23 14:40:00|1802.3|1802|1804.8|1804.5|1805.6|1805.3|1801.1|1800.8|1168
1606142700000|2020-11-23 14:45:00|1806.9|1806.6|1805.3|1805|1809.9|1809.6|1804.3|1804|3464
1606143000000|2020-11-23 14:50:00|1805.4|1805.1|1806.4|1806.1|1807.8|1807.5|1805.1|1804.8|1417
1606143300000|2020-11-23 14:55:00|1806.7|1806.4|1803.6|1803.3|1807.1|1806.8|1803.2|1802.9|1267
1606143600000|2020-11-23 15:00:00|1803.7|1803.4|1804.3|1804|1805.2|1804.9|1802.4|1802.1|1634
1606143900000|2020-11-23 15:05:00|1804.2|1803.9|1802.4|1802.1|1804.7|1804.4|1801.3|1801|1376
1606144200000|2020-11-23 15:10:00|1802.2|1801.9|1801.5|1801.2|1803.1|1802.8|1800.5|1800.2|1682
1606144500000|2020-11-23 15:15:00|1801.6|1801.3|1802.6|1802.3|1803.1|1802.8|1801|1800.7|1372
1606144800000|2020-11-23 15:20:00|1802.5|1802.2|1801|1800.7|1802.5|1802.2|1800.3|1800|1216
1606145100000|2020-11-23 15:25:00|1800.9|1800.6|1798.1|1797.8|1800.9|1800.6|1797.8|1797.5|2215
1606145400000|2020-11-23 15:30:00|1797.8|1797.5|1804.1|1803.8|1804.3|1804|1797.4|1797.1|1619
1606145700000|2020-11-23 15:35:00|1804.2|1803.9|1806.4|1806.1|1806.7|1806.4|1803.8|1803.5|1650
1606146000000|2020-11-23 15:40:00|1806.3|1806|1808.4|1808.1|1809|1808.7|1806.3|1806|1739
1606146300000|2020-11-23 15:45:00|1808.7|1808.4|1811|1810.7|1811.2|1810.9|1808|1807.7|1833
1606146600000|2020-11-23 15:50:00|1811.2|1810.9|1812.6|1812.3|1812.7|1812.4|1810.3|1810|1814
1606146900000|2020-11-23 15:55:00|1812.5|1812.2|1812.3|1812|1813.2|1812.9|1811.6|1811.3|2059
1606147200000|2020-11-23 16:00:00|1812.2|1811.9|1814|1813.7|1814.9|1814.6|1811.9|1811.6|2068
1606147500000|2020-11-23 16:05:00|1814.1|1813.8|1813.5|1813.2|1815.4|1815.1|1813.3|1813|1471
1606147800000|2020-11-23 16:10:00|1813.6|1813.3|1808.5|1808.2|1813.7|1813.4|1808.5|1808.2|2291
1606148100000|2020-11-23 16:15:00|1808.7|1808.4|1810|1809.7|1810.2|1809.9|1807.3|1807|1782
1606148400000|2020-11-23 16:20:00|1810.1|1809.8|1812.3|1812|1812.5|1812.2|1809.8|1809.5|1317
1606148700000|2020-11-23 16:25:00|1812|1811.7|1812.5|1812.2|1813.4|1813.1|1811.6|1811.3|1179
1606149000000|2020-11-23 16:30:00|1812.4|1812.1|1809.4|1809.1|1813|1812.7|1808|1807.7|1400
1606149300000|2020-11-23 16:35:00|1809.3|1809|1812.4|1812.1|1814.1|1813.8|1809.2|1808.9|1256
1606149600000|2020-11-23 16:40:00|1812.5|1812.2|1812.7|1812.4|1813.8|1813.5|1811.9|1811.6|951
1606149900000|2020-11-23 16:45:00|1812.8|1812.5|1813.7|1813.4|1814.1|1813.8|1812.4|1812.1|799
1606150200000|2020-11-23 16:50:00|1813.8|1813.5|1813.7|1813.4|1814.5|1814.2|1812.9|1812.6|1027
1606150500000|2020-11-23 16:55:00|1813.8|1813.5|1815.8|1815.5|1816.5|1816.2|1813.2|1812.9|1199
1606150800000|2020-11-23 17:00:00|1816|1815.7|1813|1812.7|1816.1|1815.8|1812.5|1812.2|893
1606151100000|2020-11-23 17:05:00|1812.9|1812.6|1812.1|1811.8|1813.1|1812.8|1811.6|1811.3|720
1606151400000|2020-11-23 17:10:00|1812.4|1812.1|1814.4|1814.1|1815.3|1815|1812.2|1811.9|808
1606151700000|2020-11-23 17:15:00|1814.7|1814.4|1817.3|1817|1817.5|1817.2|1813.9|1813.6|1067
1606152000000|2020-11-23 17:20:00|1817.2|1816.9|1817.6|1817.3|1817.8|1817.5|1815.7|1815.4|983
1606152300000|2020-11-23 17:25:00|1817.7|1817.4|1814.3|1814|1817.8|1817.5|1814.2|1813.9|1000
1606152600000|2020-11-23 17:30:00|1814.2|1813.9|1814.9|1814.6|1814.9|1814.6|1813|1812.7|1388
1606152900000|2020-11-23 17:35:00|1814.8|1814.5|1814.9|1814.6|1815.6|1815.3|1814.5|1814.2|453
1606153200000|2020-11-23 17:40:00|1815|1814.7|1815.1|1814.8|1815.2|1814.9|1814.2|1813.9|421
1606153500000|2020-11-23 17:45:00|1815|1814.7|1815.9|1815.6|1816.2|1815.9|1814.4|1814.1|815
1606153800000|2020-11-23 17:50:00|1815.8|1815.5|1817.1|1816.8|1817.6|1817.3|1815.8|1815.5|728
1606154100000|2020-11-23 17:55:00|1817.2|1816.9|1817|1816.7|1817.6|1817.3|1817|1816.7|579
1606154400000|2020-11-23 18:00:00|1817.1|1816.8|1817.6|1817.3|1818.1|1817.8|1816.3|1816|1062
1606154700000|2020-11-23 18:05:00|1817.7|1817.4|1817.5|1817.2|1818.8|1818.5|1817.4|1817.1|453
1606155000000|2020-11-23 18:10:00|1817.6|1817.3|1816.2|1815.9|1817.9|1817.6|1815.8|1815.5|794
1606155300000|2020-11-23 18:15:00|1816.1|1815.8|1816.7|1816.4|1817.5|1817.2|1816.1|1815.8|667
1606155600000|2020-11-23 18:20:00|1816.8|1816.5|1816.7|1816.4|1817.1|1816.8|1816.1|1815.8|529
1606155900000|2020-11-23 18:25:00|1816.6|1816.3|1816.6|1816.3|1817.6|1817.3|1815.7|1815.4|825
1606156200000|2020-11-23 18:30:00|1816.7|1816.4|1818.6|1818.3|1818.8|1818.5|1816.6|1816.3|869
1606156500000|2020-11-23 18:35:00|1818.5|1818.2|1819.5|1819.2|1819.8|1819.5|1818.4|1818.1|727
1606156800000|2020-11-23 18:40:00|1819.4|1819.1|1818.3|1818|1819.7|1819.4|1817.6|1817.3|541
1606157100000|2020-11-23 18:45:00|1818.2|1817.9|1819.1|1818.8|1820.6|1820.3|1817.4|1817.1|1016
1606157400000|2020-11-23 18:50:00|1819|1818.7|1820.4|1820.1|1820.6|1820.3|1818.5|1818.2|597
1606157700000|2020-11-23 18:55:00|1820.5|1820.2|1820.4|1820.1|1820.9|1820.6|1819.8|1819.5|610
1606158000000|2020-11-23 19:00:00|1820.5|1820.2|1820.7|1820.4|1822.1|1821.8|1819.9|1819.6|1020
1606158300000|2020-11-23 19:05:00|1820.8|1820.5|1818.6|1818.3|1820.9|1820.6|1818.6|1818.3|472
1606158600000|2020-11-23 19:10:00|1818.7|1818.4|1819|1818.7|1819.6|1819.3|1817.2|1816.9|807
1606158900000|2020-11-23 19:15:00|1819.1|1818.8|1819.5|1819.2|1820.2|1819.9|1818.5|1818.2|861
1606159200000|2020-11-23 19:20:00|1819.6|1819.3|1818.8|1818.5|1819.9|1819.6|1817.9|1817.6|1264
1606159500000|2020-11-23 19:25:00|1818.7|1818.4|1818.1|1817.8|1819|1818.7|1817.5|1817.2|382
1606159800000|2020-11-23 19:30:00|1818.2|1817.9|1819.7|1819.4|1820.5|1820.2|1818.1|1817.8|526
1606160100000|2020-11-23 19:35:00|1819.6|1819.3|1819.6|1819.3|1820|1819.7|1818.6|1818.3|1016
1606160400000|2020-11-23 19:40:00|1819.8|1819.5|1819.9|1819.6|1820.1|1819.8|1818.6|1818.3|1071
1606160700000|2020-11-23 19:45:00|1820|1819.7|1821.8|1821.5|1822.6|1822.3|1820|1819.7|1286
1606161000000|2020-11-23 19:50:00|1821.6|1821.3|1824.3|1824|1825.4|1825.1|1821.3|1821|2040
1606161300000|2020-11-23 19:55:00|1824.2|1823.9|1826.3|1826|1826.6|1826.3|1823.7|1823.4|2044
1606161600000|2020-11-23 20:00:00|1826.5|1826.2|1828.6|1828.3|1829.9|1829.6|1825.9|1825.6|2712
1606161900000|2020-11-23 20:05:00|1828.7|1828.4|1828.5|1828.2|1829.6|1829.3|1828.2|1827.9|2159
1606162200000|2020-11-23 20:10:00|1828.7|1828.4|1827.2|1826.9|1828.7|1828.4|1826.7|1826.4|1180
1606162500000|2020-11-23 20:15:00|1827.1|1826.8|1824.6|1824.3|1827.1|1826.8|1824.3|1824|1677
1606162800000|2020-11-23 20:20:00|1824.7|1824.4|1821.7|1821.4|1824.7|1824.4|1821.4|1821.1|1113
1606163100000|2020-11-23 20:25:00|1821.9|1821.6|1821.6|1821.3|1823|1822.7|1821.2|1820.9|1093
1606163400000|2020-11-23 20:30:00|1821.7|1821.4|1820.7|1820.4|1821.8|1821.5|1820.2|1819.9|1353
1606163700000|2020-11-23 20:35:00|1820.8|1820.5|1818.3|1818|1820.9|1820.6|1817.5|1817.2|1990
1606164000000|2020-11-23 20:40:00|1818.2|1817.9|1819.9|1819.6|1820|1819.7|1818.2|1817.9|1185
1606164300000|2020-11-23 20:45:00|1819.8|1819.5|1820.2|1819.9|1822|1821.7|1819.3|1819|1932
1606164600000|2020-11-23 20:50:00|1820.9|1820.6|1820.8|1820.5|1823|1822.7|1820.1|1819.8|2764
1606164900000|2020-11-23 20:55:00|1820.5|1820.2|1817.5|1817.2|1820.8|1820.5|1816.9|1816.6|8536
1606165200000|2020-11-23 21:00:00|1817.8|1817.5|1818.3|1818|1820.3|1820|1817.6|1817.3|2894
1606165500000|2020-11-23 21:05:00|1818.5|1818.2|1818.3|1818|1819.5|1819.2|1818.2|1817.9|702
1606165800000|2020-11-23 21:10:00|1818.2|1817.9|1820.7|1819.9|1820.8|1820.5|1818.2|1817.9|935
1606166100000|2020-11-23 21:15:00|1820.8|1820|1820.6|1819.8|1820.9|1820.1|1820.4|1819.6|0
1606166400000|2020-11-23 21:20:00|1820.5|1819.7|1820.6|1819.8|1820.7|1819.9|1820.3|1819.5|0
1606166700000|2020-11-23 21:25:00|1820.5|1819.7|1820.5|1819.7|1820.5|1819.7|1820.4|1819.6|0
1606167000000|2020-11-23 21:30:00|1819.8|1819.5|1820.5|1820.2|1820.7|1820.4|1819.3|1819|355
1606167300000|2020-11-23 21:35:00|1820.7|1820.4|1820.1|1819.8|1820.7|1820.4|1820|1819.7|92
1606167600000|2020-11-23 21:40:00|1820.2|1819.9|1820.7|1820.4|1820.9|1820.6|1819.9|1819.6|175
1606167900000|2020-11-23 21:45:00|1820.5|1820.2|1820.5|1820.2|1820.9|1820.6|1820.3|1820|91
1606168200000|2020-11-23 21:50:00|1820.8|1820.5|1820.2|1819.9|1820.8|1820.5|1819.6|1819.3|101
1606168500000|2020-11-23 21:55:00|1820|1819.7|1821.1|1820.3|1821.1|1820.8|1819.9|1819.6|161
1606168800000|2020-11-23 22:00:00|1821|1820.2|1819.9|1819.1|1821|1820.2|1819.5|1818.7|0
1606169400000|2020-11-23 22:10:00|1819.8|1819|1820.1|1819.3|1820.1|1819.3|1819.8|1819|0
1606169700000|2020-11-23 22:15:00|1820|1819.2|1820.3|1819.5|1820.3|1819.5|1820|1819.2|0
1606170000000|2020-11-23 22:20:00|1820.2|1819.4|1820.3|1819.5|1820.3|1819.5|1820.1|1819.3|0
1606170600000|2020-11-23 22:30:00|1820.4|1819.6|1820.4|1819.6|1820.4|1819.6|1820.4|1819.6|0
1606170900000|2020-11-23 22:35:00|1820.3|1819.5|1820.3|1819.5|1820.3|1819.5|1820.3|1819.5|0
1606171200000|2020-11-23 22:40:00|1820.2|1819.4|1820.2|1819.4|1820.2|1819.4|1820.2|1819.4|0
1606171500000|2020-11-23 22:45:00|1820.3|1819.5|1820.3|1819.5|1820.3|1819.5|1820.2|1819.4|0
1606171800000|2020-11-23 22:50:00|1820.4|1819.6|1820.3|1819.5|1820.4|1819.6|1820.2|1819.4|0
1606172100000|2020-11-23 22:55:00|1820.4|1819.6|1820.7|1819.9|1820.9|1820.1|1820.4|1819.6|0
1606172400000|2020-11-23 23:00:00|1820.8|1820|1821.7|1821.4|1822.8|1822.5|1820.6|1819.8|238
1606172700000|2020-11-23 23:05:00|1821.4|1821.1|1825.8|1825.5|1825.8|1825.5|1821.2|1820.9|268
1606173000000|2020-11-23 23:10:00|1826.3|1826|1825.7|1825.4|1826.4|1826.1|1824.3|1824|182
1606173300000|2020-11-23 23:15:00|1825.8|1825.5|1828.8|1828.5|1830.2|1829.9|1824|1823.7|438
1606173600000|2020-11-23 23:20:00|1828.9|1828.6|1833.5|1833.2|1835.6|1835.3|1828.7|1828.4|664
1606173900000|2020-11-23 23:25:00|1833.6|1833.3|1833|1832.7|1834.2|1833.9|1832.7|1832.4|272
1606174200000|2020-11-23 23:30:00|1833.2|1832.9|1830.7|1830.4|1833.2|1832.9|1829.6|1829.3|182
1606174500000|2020-11-23 23:35:00|1830.2|1829.9|1830.9|1830.6|1832.5|1832.2|1829.9|1829.6|217
1606174800000|2020-11-23 23:40:00|1830.8|1830.5|1832.6|1832.3|1832.6|1832.3|1830|1829.7|115
1606175100000|2020-11-23 23:45:00|1832.4|1832.1|1828|1827.7|1832.4|1832.1|1827.7|1827.4|195
1606175400000|2020-11-23 23:50:00|1828.2|1827.9|1829.7|1829.4|1830.2|1829.9|1827.6|1827.3|97
1606175700000|2020-11-23 23:55:00|1829.9|1829.6|1829.7|1829.4|1831.1|1830.8|1829|1828.7|192
1606176000000|2020-11-24 00:00:00|1829.9|1829.6|1830.2|1829.9|1830.5|1830.2|1829.2|1828.9|103
1606176300000|2020-11-24 00:05:00|1829.8|1829.5|1830.1|1829.8|1830.3|1830|1828.9|1828.6|155
1606176600000|2020-11-24 00:10:00|1830.6|1830.3|1830.4|1830.1|1831|1830.7|1830.2|1829.9|60
1606176900000|2020-11-24 00:15:00|1830.3|1830|1829.6|1829.3|1830.4|1830.1|1828.3|1828|88
1606177200000|2020-11-24 00:20:00|1829.9|1829.6|1830.5|1830.2|1831.3|1831|1829.5|1829.2|39
1606177500000|2020-11-24 00:25:00|1830.4|1830.1|1832.2|1831.9|1832.9|1832.6|1830.4|1830.1|149
1606177800000|2020-11-24 00:30:00|1832.5|1832.2|1831.9|1831.6|1832.5|1832.2|1830.1|1829.8|132
1606178100000|2020-11-24 00:35:00|1831.6|1831.3|1831.2|1830.9|1831.8|1831.5|1831.1|1830.8|31
1606178400000|2020-11-24 00:40:00|1831.3|1831|1830.6|1830.3|1831.3|1831|1830.5|1830.2|37
1606178700000|2020-11-24 00:45:00|1830.7|1830.4|1831.8|1831.5|1831.8|1831.5|1830.6|1830.3|32
1606179000000|2020-11-24 00:50:00|1831.9|1831.6|1832.9|1832.6|1833.2|1832.9|1831.9|1831.6|246
1606179300000|2020-11-24 00:55:00|1832.8|1832.5|1832.7|1832.4|1833.3|1833|1832.3|1832|199
1606179600000|2020-11-24 01:00:00|1832.8|1832.5|1834.3|1834|1834.3|1834|1832.7|1832.4|98
1606179900000|2020-11-24 01:05:00|1834.2|1833.9|1835.1|1834.8|1835.5|1835.2|1834.1|1833.8|178
1606180200000|2020-11-24 01:10:00|1835.2|1834.9|1833.7|1833.4|1835.3|1835|1833.7|1833.4|86
1606180500000|2020-11-24 01:15:00|1833.3|1833|1831.2|1830.9|1833.6|1833.3|1830|1829.7|176
1606180800000|2020-11-24 01:20:00|1831.3|1831|1831.3|1831|1832.5|1832.2|1831|1830.7|70
1606181100000|2020-11-24 01:25:00|1831|1830.7|1831.7|1831.4|1831.7|1831.4|1831|1830.7|19
1606181400000|2020-11-24 01:30:00|1831.9|1831.6|1830.3|1830|1831.9|1831.6|1830.3|1830|29
1606181700000|2020-11-24 01:35:00|1830.5|1830.2|1831.3|1831|1831.8|1831.5|1830.5|1830.2|56
1606182000000|2020-11-24 01:40:00|1831.5|1831.2|1830.3|1830|1831.7|1831.4|1830.2|1829.9|51
1606182300000|2020-11-24 01:45:00|1831.2|1830.9|1831.4|1831.1|1831.8|1831.5|1831.2|1830.9|13
1606182600000|2020-11-24 01:50:00|1831.1|1830.8|1831|1830.7|1831.3|1831|1830.8|1830.5|5
1606182900000|2020-11-24 01:55:00|1831.5|1831.2|1831.6|1831.3|1831.6|1831.3|1831.5|1831.2|2
1606183200000|2020-11-24 02:00:00|1831.8|1831.5|1833.1|1832.8|1833.1|1832.8|1831.8|1831.5|19
1606183500000|2020-11-24 02:05:00|1832.6|1832.3|1832.5|1832.2|1833.9|1833.6|1830.9|1830.6|244
1606183800000|2020-11-24 02:10:00|1832.8|1832.5|1833|1832.7|1833.2|1832.9|1832.7|1832.4|18
1606184100000|2020-11-24 02:15:00|1833.2|1832.9|1832.4|1832.1|1833.4|1833.1|1832.4|1832.1|23
1606184400000|2020-11-24 02:20:00|1831.9|1831.6|1833|1832.7|1833|1832.7|1831.8|1831.5|32
1606184700000|2020-11-24 02:25:00|1833.1|1832.8|1832.6|1832.3|1833.8|1833.5|1832.6|1832.3|43
1606185000000|2020-11-24 02:30:00|1832.8|1832.5|1833.8|1833.5|1833.8|1833.5|1832.8|1832.5|12
1606185300000|2020-11-24 02:35:00|1833.5|1833.2|1834.1|1833.8|1834.3|1834|1833.4|1833.1|38
1606185600000|2020-11-24 02:40:00|1834.2|1833.9|1835.4|1835.1|1836.3|1836|1834.2|1833.9|129
1606185900000|2020-11-24 02:45:00|1835.6|1835.3|1835.7|1835.4|1836.3|1836|1835.3|1835|64
1606186200000|2020-11-24 02:50:00|1835.5|1835.2|1836.2|1835.9|1836.2|1835.9|1835.2|1834.9|45
1606186500000|2020-11-24 02:55:00|1836.1|1835.8|1836|1835.7|1836.5|1836.2|1835.5|1835.2|43
1606186800000|2020-11-24 03:00:00|1836.1|1835.8|1835.8|1835.5|1836.1|1835.8|1835.5|1835.2|24
1606187100000|2020-11-24 03:05:00|1835.5|1835.2|1834.8|1834.5|1835.5|1835.2|1834.3|1834|61
1606187400000|2020-11-24 03:10:00|1835|1834.7|1835.2|1834.9|1835.2|1834.9|1834.5|1834.2|28
1606187700000|2020-11-24 03:15:00|1835.1|1834.8|1835.2|1834.9|1835.7|1835.4|1834.7|1834.4|32
1606188000000|2020-11-24 03:20:00|1835.6|1835.3|1835.3|1835|1835.6|1835.3|1835|1834.7|24
1606188300000|2020-11-24 03:25:00|1835.1|1834.8|1834.8|1834.5|1835.2|1834.9|1834.7|1834.4|13
1606188600000|2020-11-24 03:30:00|1835|1834.7|1836.1|1835.8|1836.6|1836.3|1834.9|1834.6|37
1606188900000|2020-11-24 03:35:00|1836.2|1835.9|1837.1|1836.8|1837.8|1837.5|1836.2|1835.9|98
1606189200000|2020-11-24 03:40:00|1837.2|1836.9|1837.6|1837.3|1838.2|1837.9|1837.1|1836.8|87
1606189500000|2020-11-24 03:45:00|1837.7|1837.4|1837.5|1837.2|1837.7|1837.4|1837.3|1837|82
1606189800000|2020-11-24 03:50:00|1837.6|1837.3|1838.3|1838|1838.6|1838.3|1837.6|1837.3|48
1606190100000|2020-11-24 03:55:00|1838.2|1837.9|1838.8|1838.5|1839.5|1839.2|1838.2|1837.9|97
1606190400000|2020-11-24 04:00:00|1839|1838.7|1839.1|1838.8|1839.5|1839.2|1838.8|1838.5|27
1606190700000|2020-11-24 04:05:00|1838.8|1838.5|1839.1|1838.8|1839.3|1839|1838.8|1838.5|48
1606191000000|2020-11-24 04:10:00|1838.9|1838.6|1839.3|1839|1839.3|1839|1838.8|1838.5|8
1606191300000|2020-11-24 04:15:00|1839.1|1838.8|1840.7|1840.4|1840.7|1840.4|1838.8|1838.5|298
1606191600000|2020-11-24 04:20:00|1840.6|1840.3|1839.2|1838.9|1840.7|1840.4|1838.9|1838.6|99
1606191900000|2020-11-24 04:25:00|1839.3|1839|1838.9|1838.6|1839.5|1839.2|1838.9|1838.6|25
1606192200000|2020-11-24 04:30:00|1839.4|1839.1|1838.7|1838.4|1839.4|1839.1|1838.5|1838.2|22
1606192500000|2020-11-24 04:35:00|1838.8|1838.5|1839.8|1839.5|1839.8|1839.5|1838.7|1838.4|29
1606192800000|2020-11-24 04:40:00|1839.5|1839.2|1839.8|1839.5|1839.8|1839.5|1839|1838.7|16
1606193100000|2020-11-24 04:45:00|1839.5|1839.2|1839|1838.7|1839.7|1839.4|1839|1838.7|13
1606193400000|2020-11-24 04:50:00|1839.4|1839.1|1839.5|1839.2|1839.7|1839.4|1839.2|1838.9|21
1606193700000|2020-11-24 04:55:00|1839.3|1839|1840.8|1840.5|1840.8|1840.5|1839.2|1838.9|79
1606194000000|2020-11-24 05:00:00|1840.9|1840.6|1840|1839.7|1841.4|1841.1|1840|1839.7|94
1606194300000|2020-11-24 05:05:00|1839.8|1839.5|1839.8|1839.5|1839.9|1839.6|1839.2|1838.9|44
1606194600000|2020-11-24 05:10:00|1839.7|1839.4|1839.7|1839.4|1840.1|1839.8|1839.3|1839|24
1606194900000|2020-11-24 05:15:00|1839.2|1838.9|1839.4|1839.1|1839.7|1839.4|1839.1|1838.8|19
1606195200000|2020-11-24 05:20:00|1839.5|1839.2|1839.1|1838.8|1839.6|1839.3|1839.1|1838.8|23
1606195500000|2020-11-24 05:25:00|1838.8|1838.5|1839.1|1838.8|1839.2|1838.9|1838.7|1838.4|35
1606195800000|2020-11-24 05:30:00|1839|1838.7|1838.6|1838.3|1839.4|1839.1|1838.6|1838.3|48
1606196100000|2020-11-24 05:35:00|1838.7|1838.4|1836.4|1836.1|1838.7|1838.4|1836.4|1836.1|124
1606196400000|2020-11-24 05:40:00|1836.6|1836.3|1837|1836.7|1837.3|1837|1836.6|1836.3|18
1606196700000|2020-11-24 05:45:00|1837.2|1836.9|1837.6|1837.3|1837.6|1837.3|1837.2|1836.9|20
1606197000000|2020-11-24 05:50:00|1837.5|1837.2|1838.6|1838.3|1838.7|1838.4|1837.4|1837.1|49
1606197300000|2020-11-24 05:55:00|1838.5|1838.2|1837.6|1837.3|1838.5|1838.2|1837.6|1837.3|16
1606197600000|2020-11-24 06:00:00|1838.3|1838|1838.7|1838.4|1838.7|1838.4|1837.6|1837.3|50
1606197900000|2020-11-24 06:05:00|1838.6|1838.3|1839.9|1839.6|1840.1|1839.8|1838.3|1838|269
1606198200000|2020-11-24 06:10:00|1839.8|1839.5|1839.9|1839.6|1840.6|1840.3|1839.6|1839.3|58
1606198500000|2020-11-24 06:15:00|1839.8|1839.5|1839.7|1839.4|1840.1|1839.8|1839.5|1839.2|54
1606198800000|2020-11-24 06:20:00|1839.6|1839.3|1839.5|1839.2|1839.9|1839.6|1839.3|1839|25
1606199100000|2020-11-24 06:25:00|1839.6|1839.3|1839.9|1839.6|1840|1839.7|1839.6|1839.3|9
1606199400000|2020-11-24 06:30:00|1839.8|1839.5|1838.9|1838.6|1839.8|1839.5|1838.8|1838.5|12
1606199700000|2020-11-24 06:35:00|1839|1838.7|1839.1|1838.8|1839.3|1839|1838.5|1838.2|31
1606200000000|2020-11-24 06:40:00|1839.3|1839|1838.8|1838.5|1839.3|1839|1838.7|1838.4|42
1606200300000|2020-11-24 06:45:00|1839|1838.7|1838.7|1838.4|1839|1838.7|1838.6|1838.3|15
1606200600000|2020-11-24 06:50:00|1838.9|1838.6|1838.7|1838.4|1838.9|1838.6|1838.6|1838.3|11
1606200900000|2020-11-24 06:55:00|1838.8|1838.5|1838.9|1838.6|1839.5|1839.2|1838.7|1838.4|30
1606201200000|2020-11-24 07:00:00|1839.1|1838.8|1840.4|1840.1|1840.8|1840.5|1838.3|1838|125
1606201500000|2020-11-24 07:05:00|1840.5|1840.2|1839.2|1838.9|1840.7|1840.4|1838.9|1838.6|90
1606201800000|2020-11-24 07:10:00|1839.3|1839|1838.9|1838.6|1839.7|1839.4|1838.7|1838.4|46
1606202100000|2020-11-24 07:15:00|1838.8|1838.5|1838.5|1838.2|1839.2|1838.9|1838.5|1838.2|24
1606202400000|2020-11-24 07:20:00|1838.8|1838.5|1837.5|1837.2|1838.8|1838.5|1837.4|1837.1|33
1606202700000|2020-11-24 07:25:00|1837.3|1837|1838|1837.7|1838.3|1838|1837|1836.7|93
1606203000000|2020-11-24 07:30:00|1838.1|1837.8|1838.1|1837.8|1838.7|1838.4|1838|1837.7|52
1606203300000|2020-11-24 07:35:00|1838.2|1837.9|1838.4|1838.1|1838.4|1838.1|1838|1837.7|26
1606203600000|2020-11-24 07:40:00|1838.1|1837.8|1838.4|1838.1|1838.5|1838.2|1838.1|1837.8|11
1606203900000|2020-11-24 07:45:00|1838.6|1838.3|1836.7|1836.4|1838.6|1838.3|1836.3|1836|99
1606204200000|2020-11-24 07:50:00|1837.2|1836.9|1837.7|1837.4|1837.9|1837.6|1837.2|1836.9|42
1606204500000|2020-11-24 07:55:00|1837.6|1837.3|1837.3|1837|1837.6|1837.3|1836.7|1836.4|65
1606204800000|2020-11-24 08:00:00|1837.4|1837.1|1839.3|1839|1840.7|1840.4|1837.4|1837.1|193
1606205100000|2020-11-24 08:05:00|1839.1|1838.8|1837.8|1837.5|1839.2|1838.9|1836.6|1836.3|476
1606205400000|2020-11-24 08:10:00|1838|1837.7|1838.6|1838.3|1839.6|1839.3|1837.9|1837.6|171
1606205700000|2020-11-24 08:15:00|1838.5|1838.2|1838.2|1837.9|1839.6|1839.3|1838|1837.7|137
1606206000000|2020-11-24 08:20:00|1838.3|1838|1839.5|1839.2|1839.7|1839.4|1837.8|1837.5|298
1606206300000|2020-11-24 08:25:00|1839.6|1839.3|1837.3|1837|1839.6|1839.3|1836|1835.7|276
1606206600000|2020-11-24 08:30:00|1837.2|1836.9|1838.8|1838.5|1838.8|1838.5|1834.9|1834.6|253
1606206900000|2020-11-24 08:35:00|1838.7|1838.4|1837.9|1837.6|1839.8|1839.5|1837|1836.7|154
1606207200000|2020-11-24 08:40:00|1838.1|1837.8|1839.9|1839.6|1840.3|1840|1838.1|1837.8|337
1606207500000|2020-11-24 08:45:00|1839.6|1839.3|1839.9|1839.6|1839.9|1839.6|1838.8|1838.5|146
1606207800000|2020-11-24 08:50:00|1839.6|1839.3|1839.5|1839.2|1839.7|1839.4|1837.9|1837.6|96
1606208100000|2020-11-24 08:55:00|1839.7|1839.4|1839.9|1839.6|1840.4|1840.1|1839.2|1838.9|52
1606208400000|2020-11-24 09:00:00|1840.2|1839.9|1839.2|1838.9|1840.2|1839.9|1838.3|1838|88
1606208700000|2020-11-24 09:05:00|1839.7|1839.4|1839.9|1839.6|1841.1|1840.8|1839.1|1838.8|160
1606209000000|2020-11-24 09:10:00|1839.7|1839.4|1840.7|1840.4|1840.7|1840.4|1839.2|1838.9|192
1606209300000|2020-11-24 09:15:00|1840.6|1840.3|1840.7|1840.4|1841.5|1841.2|1840.2|1839.9|196
1606209600000|2020-11-24 09:20:00|1841.1|1840.8|1841.5|1841.2|1841.8|1841.5|1840.8|1840.5|98
1606209900000|2020-11-24 09:25:00|1841.4|1841.1|1840.2|1839.9|1841.4|1841.1|1839.7|1839.4|88
1606210200000|2020-11-24 09:30:00|1839.9|1839.6|1841.8|1841.5|1842|1841.7|1839.9|1839.6|145
1606210500000|2020-11-24 09:35:00|1841.9|1841.6|1841.1|1840.8|1842|1841.7|1840.8|1840.5|138
1606210800000|2020-11-24 09:40:00|1841.2|1840.9|1840.7|1840.4|1842|1841.7|1840.4|1840.1|174
1606211100000|2020-11-24 09:45:00|1840.8|1840.5|1838.8|1838.5|1840.8|1840.5|1838.7|1838.4|465
1606211400000|2020-11-24 09:50:00|1838.9|1838.6|1840.3|1840|1840.6|1840.3|1838.7|1838.4|298
1606211700000|2020-11-24 09:55:00|1840.4|1840.1|1840.9|1840.6|1841.3|1841|1840.2|1839.9|97
1606212000000|2020-11-24 10:00:00|1840.8|1840.5|1841.9|1841.6|1841.9|1841.6|1840.6|1840.3|108
1606212300000|2020-11-24 10:05:00|1841.7|1841.4|1841.5|1841.2|1841.8|1841.5|1841.2|1840.9|129
1606212600000|2020-11-24 10:10:00|1840.9|1840.6|1841.7|1841.4|1842|1841.7|1840.2|1839.9|138
1606212900000|2020-11-24 10:15:00|1841.8|1841.5|1841.1|1840.8|1842.2|1841.9|1841|1840.7|119
1606213200000|2020-11-24 10:20:00|1841.2|1840.9|1842.4|1842.1|1842.5|1842.2|1841|1840.7|205
1606213500000|2020-11-24 10:25:00|1842.2|1841.9|1843.1|1842.8|1844.3|1844|1842.1|1841.8|252
1606213800000|2020-11-24 10:30:00|1843.2|1842.9|1843.3|1843|1844.2|1843.9|1842.6|1842.3|80
1606214100000|2020-11-24 10:35:00|1843.6|1843.3|1844.5|1844.2|1844.7|1844.4|1843.5|1843.2|185
1606214400000|2020-11-24 10:40:00|1844.4|1844.1|1843.7|1843.4|1844.8|1844.5|1843.6|1843.3|196
1606214700000|2020-11-24 10:45:00|1843.6|1843.3|1845|1844.7|1845.1|1844.8|1843.5|1843.2|104
1606215000000|2020-11-24 10:50:00|1844.9|1844.6|1845.1|1844.8|1845.1|1844.8|1844.2|1843.9|68
1606215300000|2020-11-24 10:55:00|1845.2|1844.9|1845.6|1845.3|1846.1|1845.8|1845.2|1844.9|186
1606215600000|2020-11-24 11:00:00|1845.3|1845|1846|1845.7|1846.6|1846.3|1845.2|1844.9|118
1606215900000|2020-11-24 11:05:00|1846.3|1846|1847.7|1847.4|1847.8|1847.5|1846.3|1846|160
1606216200000|2020-11-24 11:10:00|1847.8|1847.5|1846.4|1846.1|1848.6|1848.3|1846.4|1846.1|200
1606216500000|2020-11-24 11:15:00|1846.2|1845.9|1847.4|1847.1|1847.7|1847.4|1846.2|1845.9|111
1606216800000|2020-11-24 11:20:00|1847.5|1847.2|1845.6|1845.3|1848.1|1847.8|1845.6|1845.3|473
1606217100000|2020-11-24 11:25:00|1845.7|1845.4|1844.5|1844.2|1846|1845.7|1844.2|1843.9|220
1606217400000|2020-11-24 11:30:00|1844.7|1844.4|1844|1843.7|1845.1|1844.8|1843.9|1843.6|97
1606217700000|2020-11-24 11:35:00|1844.1|1843.8|1844.8|1844.5|1844.8|1844.5|1843.6|1843.3|113
1606218000000|2020-11-24 11:40:00|1845|1844.7|1843.8|1843.5|1845.3|1845|1843.7|1843.4|80
1606218300000|2020-11-24 11:45:00|1843.9|1843.6|1844.6|1844.3|1845.7|1845.4|1843.3|1843|242
1606218600000|2020-11-24 11:50:00|1844.5|1844.2|1845.1|1844.8|1845.6|1845.3|1844.5|1844.2|60
1606218900000|2020-11-24 11:55:00|1844.9|1844.6|1843.6|1843.3|1845|1844.7|1843.3|1843|194
1606219200000|2020-11-24 12:00:00|1844|1843.7|1841.8|1841.5|1844.1|1843.8|1841.2|1840.9|456
1606219500000|2020-11-24 12:05:00|1842.2|1841.9|1843.9|1843.6|1844.2|1843.9|1842.1|1841.8|166
1606219800000|2020-11-24 12:10:00|1844|1843.7|1843.2|1842.9|1844.5|1844.2|1842.9|1842.6|145
1606220100000|2020-11-24 12:15:00|1843.3|1843|1843.2|1842.9|1843.4|1843.1|1842.5|1842.2|136
1606220400000|2020-11-24 12:20:00|1843.3|1843|1840.7|1840.4|1843.5|1843.2|1840.7|1840.4|317
1606220700000|2020-11-24 12:25:00|1840.6|1840.3|1839.4|1839.1|1841.2|1840.9|1838.7|1838.4|343
1606221000000|2020-11-24 12:30:00|1839.1|1838.8|1839.9|1839.6|1840.1|1839.8|1839|1838.7|301
1606221300000|2020-11-24 12:35:00|1840|1839.7|1840.6|1840.3|1840.7|1840.4|1839.7|1839.4|198
1606221600000|2020-11-24 12:40:00|1840.8|1840.5|1840.9|1840.6|1841.1|1840.8|1840.3|1840|123
1606221900000|2020-11-24 12:45:00|1841.2|1840.9|1841.5|1841.2|1842.1|1841.8|1841.1|1840.8|152
1606222200000|2020-11-24 12:50:00|1841.6|1841.3|1842.5|1842.2|1842.7|1842.4|1841.6|1841.3|354
1606222500000|2020-11-24 12:55:00|1842.4|1842.1|1843.8|1843.5|1844|1843.7|1842.4|1842.1|247
1606222800000|2020-11-24 13:00:00|1843.4|1843.1|1844.4|1844.1|1844.5|1844.2|1841.6|1841.3|346
1606223100000|2020-11-24 13:05:00|1844.2|1843.9|1843.5|1843.2|1844.2|1843.9|1842.7|1842.4|261
1606223400000|2020-11-24 13:10:00|1843.6|1843.3|1843|1842.7|1843.9|1843.6|1842.7|1842.4|232
1606223700000|2020-11-24 13:15:00|1842.9|1842.6|1842.9|1842.6|1843.7|1843.4|1842.4|1842.1|461
1606224000000|2020-11-24 13:20:00|1842.8|1842.5|1843.7|1843.4|1843.8|1843.5|1842.7|1842.4|205
1606224300000|2020-11-24 13:25:00|1843.6|1843.3|1844.1|1843.8|1844.2|1843.9|1842.9|1842.6|229
1606224600000|2020-11-24 13:30:00|1844|1843.7|1845.3|1845|1845.4|1845.1|1844|1843.7|232
1606224900000|2020-11-24 13:35:00|1845.4|1845.1|1843.8|1843.5|1845.5|1845.2|1843.6|1843.3|1009
1606225200000|2020-11-24 13:40:00|1843.9|1843.6|1843.5|1843.2|1845|1844.7|1843.3|1843|225
1606225500000|2020-11-24 13:45:00|1843.6|1843.3|1842.8|1842.5|1844.2|1843.9|1842.6|1842.3|225
1606225800000|2020-11-24 13:50:00|1843.2|1842.9|1842.9|1842.6|1844.4|1844.1|1842.7|1842.4|212
1606226100000|2020-11-24 13:55:00|1843|1842.7|1840.8|1840.5|1843.1|1842.8|1840.5|1840.2|242
1606226400000|2020-11-24 14:00:00|1840.7|1840.4|1840|1839.7|1841.7|1841.4|1839.1|1838.8|513
1606226700000|2020-11-24 14:05:00|1839.9|1839.6|1839.3|1839|1840|1839.7|1838.5|1838.2|421
1606227000000|2020-11-24 14:10:00|1839.4|1839.1|1841.4|1841.1|1841.5|1841.2|1839.4|1839.1|1090
1606227300000|2020-11-24 14:15:00|1841.5|1841.2|1839.4|1839.1|1841.8|1841.5|1838.8|1838.5|630
1606227600000|2020-11-24 14:20:00|1839.5|1839.2|1841.1|1840.8|1841.7|1841.4|1839.5|1839.2|1580
1606227900000|2020-11-24 14:25:00|1841.2|1840.9|1843.7|1843.4|1843.8|1843.5|1840.5|1840.2|1327
1606228200000|2020-11-24 14:30:00|1843.6|1843.3|1837.5|1837.2|1845|1844.7|1837.3|1837|5218
1606228500000|2020-11-24 14:35:00|1837.6|1837.3|1837.7|1837.4|1838|1837.7|1833.5|1833.2|3743
1606228800000|2020-11-24 14:40:00|1837.6|1837.3|1836|1835.7|1839.3|1839|1834.4|1834.1|2212
1606229100000|2020-11-24 14:45:00|1836.1|1835.8|1836.5|1836.2|1839.6|1839.3|1834.9|1834.6|2252
1606229400000|2020-11-24 14:50:00|1836.6|1836.3|1841.2|1840.9|1841.2|1840.9|1836.6|1836.3|1438
1606229700000|2020-11-24 14:55:00|1841.1|1840.8|1844.8|1844.5|1844.9|1844.6|1841.1|1840.8|1934
1606230000000|2020-11-24 15:00:00|1844.4|1844.1|1845.5|1845.2|1845.8|1845.5|1842.5|1842.2|1905
1606230300000|2020-11-24 15:05:00|1845.6|1845.3|1847.7|1847.4|1849.9|1849.6|1844.8|1844.5|2934
1606230600000|2020-11-24 15:10:00|1847.8|1847.5|1845.5|1845.2|1848.2|1847.9|1844.3|1844|2480
1606230900000|2020-11-24 15:15:00|1845.4|1845.1|1844.7|1844.4|1845.8|1845.5|1841.5|1841.2|1834
1606231200000|2020-11-24 15:20:00|1844.6|1844.3|1841.7|1841.4|1845.9|1845.6|1841.4|1841.1|1477
1606231500000|2020-11-24 15:25:00|1841.8|1841.5|1843.3|1843|1843.9|1843.6|1841.3|1841|2020
1606231800000|2020-11-24 15:30:00|1843.2|1842.9|1843.3|1843|1845|1844.7|1842.3|1842|1479
1606232100000|2020-11-24 15:35:00|1843.1|1842.8|1843.8|1843.5|1844.8|1844.5|1842.5|1842.2|1270
1606232400000|2020-11-24 15:40:00|1843.9|1843.6|1845.6|1845.3|1846.3|1846|1843.3|1843|1699
1606232700000|2020-11-24 15:45:00|1845.7|1845.4|1848.2|1847.9|1848.4|1848.1|1845.4|1845.1|1390
1606233000000|2020-11-24 15:50:00|1848.3|1848|1848.6|1848.3|1849|1848.7|1847.2|1846.9|1325
1606233300000|2020-11-24 15:55:00|1848.7|1848.4|1846.8|1846.5|1849|1848.7|1846.3|1846|974
1606233600000|2020-11-24 16:00:00|1846.9|1846.6|1850.9|1850.6|1851.2|1850.9|1845.6|1845.3|2250
1606233900000|2020-11-24 16:05:00|1851|1850.7|1849|1848.7|1851.4|1851.1|1847.1|1846.8|1560
1606234200000|2020-11-24 16:10:00|1848.9|1848.6|1847.5|1847.2|1849|1848.7|1847.1|1846.8|1018
1606234500000|2020-11-24 16:15:00|1847.4|1847.1|1846.7|1846.4|1848.5|1848.2|1846.6|1846.3|1078
1606234800000|2020-11-24 16:20:00|1846.6|1846.3|1849.5|1849.2|1849.5|1849.2|1846.6|1846.3|1044
1606235100000|2020-11-24 16:25:00|1849.4|1849.1|1851|1850.7|1851|1850.7|1849.2|1848.9|962
1606235400000|2020-11-24 16:30:00|1851.1|1850.8|1852.8|1852.5|1852.9|1852.6|1850.1|1849.8|1524
1606235700000|2020-11-24 16:35:00|1852.6|1852.3|1852.3|1852|1853.4|1853.1|1851.1|1850.8|1531
1606236000000|2020-11-24 16:40:00|1852.1|1851.8|1852.7|1852.4|1853.7|1853.4|1850.8|1850.5|1494
1606236300000|2020-11-24 16:45:00|1852.8|1852.5|1854.9|1854.6|1855.1|1854.8|1851.3|1851|1517
1606236600000|2020-11-24 16:50:00|1854.8|1854.5|1858.3|1858|1858.8|1858.5|1853.6|1853.3|2508
1606236900000|2020-11-24 16:55:00|1858.5|1858.2|1856|1855.7|1859.7|1859.4|1855.7|1855.4|3166
1606237200000|2020-11-24 17:00:00|1855.9|1855.6|1856.1|1855.8|1856.8|1856.5|1854.5|1854.2|2017
1606237500000|2020-11-24 17:05:00|1856.2|1855.9|1855.2|1854.9|1856.4|1856.1|1853.9|1853.6|1111
1606237800000|2020-11-24 17:10:00|1855.1|1854.8|1855.8|1855.5|1856.1|1855.8|1854.1|1853.8|895
1606238100000|2020-11-24 17:15:00|1855.9|1855.6|1857.4|1857.1|1857.8|1857.5|1855.9|1855.6|898
1606238400000|2020-11-24 17:20:00|1857.3|1857|1855.9|1855.6|1857.6|1857.3|1854.5|1854.2|1051
1606238700000|2020-11-24 17:25:00|1855.8|1855.5|1856.2|1855.9|1857.3|1857|1855.8|1855.5|817
1606239000000|2020-11-24 17:30:00|1856.3|1856|1856.2|1855.9|1856.5|1856.2|1855.3|1855|731
1606239300000|2020-11-24 17:35:00|1856|1855.7|1853.6|1853.3|1857|1856.7|1853.4|1853.1|1504
1606239600000|2020-11-24 17:40:00|1853.7|1853.4|1854.4|1854.1|1855.1|1854.8|1853.5|1853.2|927
1606239900000|2020-11-24 17:45:00|1854.3|1854|1855.4|1855.1|1856.8|1856.5|1853.9|1853.6|937
1606240200000|2020-11-24 17:50:00|1855.3|1855|1856.8|1856.5|1857.7|1857.4|1855.1|1854.8|533
1606240500000|2020-11-24 17:55:00|1856.9|1856.6|1857.7|1857.4|1858|1857.7|1856.2|1855.9|514
1606240800000|2020-11-24 18:00:00|1857.3|1857|1859.2|1858.9|1860|1859.7|1856.6|1856.3|818
1606241100000|2020-11-24 18:05:00|1859.1|1858.8|1860|1859.7|1860|1859.7|1858.3|1858|1060
1606241400000|2020-11-24 18:10:00|1859.8|1859.5|1861.1|1860.8|1861.3|1861|1859.5|1859.2|857
1606241700000|2020-11-24 18:15:00|1861|1860.7|1863.5|1863.2|1863.6|1863.3|1861|1860.7|1560
1606242000000|2020-11-24 18:20:00|1863.4|1863.1|1860.3|1860|1863.4|1863.1|1860.3|1860|1103
1606242300000|2020-11-24 18:25:00|1860.2|1859.9|1860.4|1860.1|1860.4|1860.1|1858.5|1858.2|1143
1606242600000|2020-11-24 18:30:00|1860.5|1860.2|1857|1856.7|1861.6|1861.3|1856.3|1856|2141
1606242900000|2020-11-24 18:35:00|1856.9|1856.6|1854.8|1854.5|1857.2|1856.9|1854.3|1854|1625
1606243200000|2020-11-24 18:40:00|1854.7|1854.4|1853.7|1853.4|1857.5|1857.2|1853|1852.7|2043
1606243500000|2020-11-24 18:45:00|1853.5|1853.2|1853|1852.7|1854.9|1854.6|1853|1852.7|1032
1606243800000|2020-11-24 18:50:00|1853.1|1852.8|1851.8|1851.5|1853.7|1853.4|1851|1850.7|2425
1606244100000|2020-11-24 18:55:00|1851.9|1851.6|1851|1850.7|1852.5|1852.2|1850.8|1850.5|925
1606244400000|2020-11-24 19:00:00|1851.2|1850.9|1851.4|1851.1|1851.7|1851.4|1849.9|1849.6|1236
1606244700000|2020-11-24 19:05:00|1851.5|1851.2|1849.2|1848.9|1852.8|1852.5|1848.8|1848.5|1127
1606245000000|2020-11-24 19:10:00|1849.1|1848.8|1851.4|1851.1|1851.9|1851.6|1849|1848.7|661
1606245300000|2020-11-24 19:15:00|1851.3|1851|1850.3|1850|1852.2|1851.9|1849.6|1849.3|846
1606245600000|2020-11-24 19:20:00|1850.2|1849.9|1848.3|1848|1850.7|1850.4|1848.1|1847.8|680
1606245900000|2020-11-24 19:25:00|1848.4|1848.1|1847|1846.7|1848.9|1848.6|1847|1846.7|1031
1606246200000|2020-11-24 19:30:00|1847.1|1846.8|1848.5|1848.2|1849.3|1849|1845.6|1845.3|1237
1606246500000|2020-11-24 19:35:00|1848.6|1848.3|1849.7|1849.4|1850.9|1850.6|1847.9|1847.6|850
1606246800000|2020-11-24 19:40:00|1849.6|1849.3|1850.3|1850|1851.2|1850.9|1849.4|1849.1|695
1606247100000|2020-11-24 19:45:00|1850.2|1849.9|1850.1|1849.8|1851.3|1851|1848.4|1848.1|1068
1606247400000|2020-11-24 19:50:00|1850.4|1850.1|1851.9|1851.6|1851.9|1851.6|1850.1|1849.8|845
1606247700000|2020-11-24 19:55:00|1851.8|1851.5|1853.4|1853.1|1853.9|1853.6|1851.8|1851.5|1174
1606248000000|2020-11-24 20:00:00|1853.3|1853|1853.8|1853.5|1854|1853.7|1851.5|1851.2|1078
1606248300000|2020-11-24 20:05:00|1853.7|1853.4|1855.1|1854.8|1855.1|1854.8|1853.1|1852.8|709
1606248600000|2020-11-24 20:10:00|1854.9|1854.6|1854.5|1854.2|1856.6|1856.3|1854.5|1854.2|930
1606248900000|2020-11-24 20:15:00|1854.6|1854.3|1853.8|1853.5|1854.9|1854.6|1853.1|1852.8|774
1606249200000|2020-11-24 20:20:00|1853.6|1853.3|1855.8|1855.5|1855.8|1855.5|1853.4|1853.1|1291
1606249500000|2020-11-24 20:25:00|1855.7|1855.4|1854.3|1854|1856|1855.7|1854.2|1853.9|933
1606249800000|2020-11-24 20:30:00|1854.5|1854.2|1854.6|1854.3|1854.8|1854.5|1851.9|1851.6|2181
1606250100000|2020-11-24 20:35:00|1854.5|1854.2|1851.4|1851.1|1854.6|1854.3|1850.9|1850.6|1781
1606250400000|2020-11-24 20:40:00|1851.6|1851.3|1849.3|1849|1852.1|1851.8|1849.3|1849|1739
1606250700000|2020-11-24 20:45:00|1849.1|1848.8|1850.3|1850|1850.8|1850.5|1849|1848.7|3934
1606251000000|2020-11-24 20:50:00|1850.4|1850.1|1852.4|1852.1|1852.6|1852.3|1848.2|1847.9|3506
1606251300000|2020-11-24 20:55:00|1852.6|1852.3|1850.5|1850.2|1854.5|1854.2|1850.5|1850.2|12317
1606251600000|2020-11-24 21:00:00|1850.3|1850|1853.1|1852.8|1853.8|1853.5|1850.3|1850|3145
1606251900000|2020-11-24 21:05:00|1853.2|1852.9|1853.2|1852.9|1854.9|1854.6|1852.4|1852.1|1039
1606252200000|2020-11-24 21:10:00|1853.3|1853|1851.4|1850.6|1853.8|1853.5|1850.9|1850.5|1007
1606252500000|2020-11-24 21:15:00|1851.3|1850.5|1851|1850.2|1851.5|1850.7|1851|1850.2|1
1606252800000|2020-11-24 21:20:00|1851.1|1850.3|1851|1850.2|1851.1|1850.3|1851|1850.2|0
1606253100000|2020-11-24 21:25:00|1851.1|1850.3|1851.4|1850.6|1851.4|1850.6|1850.9|1850.1|0
1606253400000|2020-11-24 21:30:00|1851.1|1850.8|1855|1854.7|1855|1854.7|1851.1|1850.8|470
1606253700000|2020-11-24 21:35:00|1854.9|1854.6|1855.5|1855.2|1855.5|1855.2|1854.3|1854|133
1606254000000|2020-11-24 21:40:00|1855.4|1855.1|1855.8|1855.5|1856|1855.7|1855.3|1855|82
1606254300000|2020-11-24 21:45:00|1856|1855.7|1855.7|1855.4|1856.1|1855.8|1855.4|1855.1|108
1606254600000|2020-11-24 21:50:00|1855.6|1855.3|1854.2|1853.9|1855.6|1855.3|1853.2|1852.9|244
1606254900000|2020-11-24 21:55:00|1853.8|1853.5|1854|1853.2|1854.8|1854.5|1853.5|1853.2|165
1606255200000|2020-11-24 22:00:00|1853.9|1853.1|1853.9|1853.1|1853.9|1853.1|1853.9|1853.1|0
1606255500000|2020-11-24 22:05:00|1854|1853.2|1853.8|1853|1854|1853.2|1853.8|1853|0
1606255800000|2020-11-24 22:10:00|1853.7|1852.9|1853.5|1852.7|1853.9|1853.1|1853.5|1852.7|0
1606256100000|2020-11-24 22:15:00|1853.6|1852.8|1853.7|1852.9|1853.9|1853.1|1853.5|1852.7|0
1606256400000|2020-11-24 22:20:00|1853.8|1853|1853.7|1852.9|1853.8|1853|1853.7|1852.9|0
1606256700000|2020-11-24 22:25:00|1853.8|1853|1853.9|1853.1|1853.9|1853.1|1853.7|1852.9|0
1606257000000|2020-11-24 22:30:00|1853.8|1853|1853.9|1853.1|1853.9|1853.1|1853.8|1853|0
1606257900000|2020-11-24 22:45:00|1853.8|1853|1853.8|1853|1853.9|1853.1|1853.7|1852.9|0
1606258200000|2020-11-24 22:50:00|1853.7|1852.9|1853.5|1852.7|1853.8|1853|1853.4|1852.6|0
1606258500000|2020-11-24 22:55:00|1853.6|1852.8|1853.2|1852.4|1853.6|1852.8|1853.1|1852.3|0
1606258800000|2020-11-24 23:00:00|1853.1|1852.8|1851.8|1851.5|1854|1853.7|1851.4|1851.1|158
1606259100000|2020-11-24 23:05:00|1852|1851.7|1853.3|1853|1853.4|1853.1|1851.6|1851.3|188
1606259400000|2020-11-24 23:10:00|1853.5|1853.2|1853.9|1853.6|1854.6|1854.3|1852.9|1852.6|150
1606259700000|2020-11-24 23:15:00|1854|1853.7|1853.7|1853.4|1854.4|1854.1|1853.2|1852.9|120
1606260000000|2020-11-24 23:20:00|1853.8|1853.5|1853.4|1853.1|1853.8|1853.5|1853.1|1852.8|49
1606260300000|2020-11-24 23:25:00|1853.5|1853.2|1853.3|1853|1853.7|1853.4|1853.3|1853|10
1606260600000|2020-11-24 23:30:00|1853.5|1853.2|1854.3|1854|1854.3|1854|1853.5|1853.2|17
1606260900000|2020-11-24 23:35:00|1854.1|1853.8|1853.7|1853.4|1854.1|1853.8|1853.7|1853.4|11
1606261200000|2020-11-24 23:40:00|1853.6|1853.3|1853.3|1853|1853.6|1853.3|1852.9|1852.6|29
1606261500000|2020-11-24 23:45:00|1853|1852.7|1854.2|1853.9|1854.2|1853.9|1852.7|1852.4|34
1606261800000|2020-11-24 23:50:00|1854.1|1853.8|1855.2|1854.9|1855.8|1855.5|1853.9|1853.6|54
1606262100000|2020-11-24 23:55:00|1855.3|1855|1854.7|1854.4|1855.6|1855.3|1854.7|1854.4|23
1606262400000|2020-11-25 00:00:00|1854.8|1854.5|1853.9|1853.6|1855.7|1855.4|1853.7|1853.4|67
1606262700000|2020-11-25 00:05:00|1853.7|1853.4|1856|1855.7|1856.2|1855.9|1853.4|1853.1|63
1606263000000|2020-11-25 00:10:00|1855.9|1855.6|1857.7|1857.4|1858.9|1858.6|1855.9|1855.6|280
1606263300000|2020-11-25 00:15:00|1857.4|1857.1|1860.7|1860.4|1861.8|1861.5|1856.9|1856.6|393
1606263600000|2020-11-25 00:20:00|1860.8|1860.5|1860.5|1860.2|1862|1861.7|1859.9|1859.6|122
1606263900000|2020-11-25 00:25:00|1860.3|1860|1858.2|1857.9|1860.9|1860.6|1857.3|1857|183
1606264200000|2020-11-25 00:30:00|1858.3|1858|1858.5|1858.2|1859.9|1859.6|1858.2|1857.9|141
1606264500000|2020-11-25 00:35:00|1858.9|1858.6|1858.4|1858.1|1858.9|1858.6|1858.1|1857.8|54
1606264800000|2020-11-25 00:40:00|1858.6|1858.3|1859.2|1858.9|1859.6|1859.3|1858.2|1857.9|91
1606265100000|2020-11-25 00:45:00|1859.6|1859.3|1859.7|1859.4|1860|1859.7|1859.5|1859.2|131
1606265400000|2020-11-25 00:50:00|1859.8|1859.5|1859.8|1859.5|1860.3|1860|1859.2|1858.9|61
1606265700000|2020-11-25 00:55:00|1859.4|1859.1|1859.1|1858.8|1859.5|1859.2|1858.8|1858.5|39
1606266000000|2020-11-25 01:00:00|1859.2|1858.9|1858.5|1858.2|1859.7|1859.4|1858.5|1858.2|32
1606266300000|2020-11-25 01:05:00|1858.4|1858.1|1858.8|1858.5|1859.3|1859|1858.4|1858.1|30
1606266600000|2020-11-25 01:10:00|1858.7|1858.4|1859|1858.7|1859.5|1859.2|1858.7|1858.4|28
1606266900000|2020-11-25 01:15:00|1858.9|1858.6|1859|1858.7|1859.3|1859|1858.3|1858|31
1606267200000|2020-11-25 01:20:00|1859.5|1859.2|1860.9|1860.6|1861.1|1860.8|1859.5|1859.2|93
1606267500000|2020-11-25 01:25:00|1861.1|1860.8|1861.4|1861.1|1861.8|1861.5|1860.4|1860.1|89
1606267800000|2020-11-25 01:30:00|1861.5|1861.2|1860|1859.7|1862|1861.7|1859.7|1859.4|101
1606268100000|2020-11-25 01:35:00|1860.3|1860|1861.8|1861.5|1861.8|1861.5|1860.3|1860|33
1606268400000|2020-11-25 01:40:00|1862|1861.7|1862.8|1862.5|1862.8|1862.5|1861|1860.7|88
1606268700000|2020-11-25 01:45:00|1862.7|1862.4|1860.6|1860.3|1863.3|1863|1860.2|1859.9|103
1606269000000|2020-11-25 01:50:00|1860.7|1860.4|1859.9|1859.6|1860.7|1860.4|1859.8|1859.5|75
1606269300000|2020-11-25 01:55:00|1859.8|1859.5|1858.8|1858.5|1860|1859.7|1858.7|1858.4|132
1606269600000|2020-11-25 02:00:00|1859.2|1858.9|1859.8|1859.5|1860.6|1860.3|1859.1|1858.8|127
1606269900000|2020-11-25 02:05:00|1859.6|1859.3|1858.3|1858|1859.6|1859.3|1858.1|1857.8|62
1606270200000|2020-11-25 02:10:00|1858.2|1857.9|1858.8|1858.5|1859.4|1859.1|1858.2|1857.9|21
1606270500000|2020-11-25 02:15:00|1858.1|1857.8|1858.4|1858.1|1858.8|1858.5|1857.9|1857.6|36
1606270800000|2020-11-25 02:20:00|1858.5|1858.2|1858.8|1858.5|1859.2|1858.9|1858.5|1858.2|7
1606271100000|2020-11-25 02:25:00|1858.5|1858.2|1857.3|1857|1858.5|1858.2|1857.1|1856.8|41
1606271400000|2020-11-25 02:30:00|1857|1856.7|1857.7|1857.4|1858|1857.7|1856.7|1856.4|45
1606271700000|2020-11-25 02:35:00|1858.3|1858|1857.6|1857.3|1858.3|1858|1857.3|1857|11
1606272000000|2020-11-25 02:40:00|1857.8|1857.5|1858.2|1857.9|1858.3|1858|1857.6|1857.3|13
1606272300000|2020-11-25 02:45:00|1857.9|1857.6|1856.5|1856.2|1857.9|1857.6|1856.4|1856.1|46
1606272600000|2020-11-25 02:50:00|1856.4|1856.1|1856.4|1856.1|1856.9|1856.6|1856.1|1855.8|47
1606272900000|2020-11-25 02:55:00|1856.6|1856.3|1857.5|1857.2|1857.5|1857.2|1856.5|1856.2|16
1606273200000|2020-11-25 03:00:00|1857.1|1856.8|1858.2|1857.9|1858.7|1858.4|1857|1856.7|40
1606273500000|2020-11-25 03:05:00|1857.8|1857.5|1857.2|1856.9|1857.9|1857.6|1857|1856.7|20
1606273800000|2020-11-25 03:10:00|1857.3|1857|1858.5|1858.2|1859|1858.7|1857.1|1856.8|41
1606274100000|2020-11-25 03:15:00|1858.3|1858|1857.1|1856.8|1858.3|1858|1857.1|1856.8|9
1606274400000|2020-11-25 03:20:00|1857.2|1856.9|1857.6|1857.3|1857.8|1857.5|1857|1856.7|12
1606274700000|2020-11-25 03:25:00|1857.4|1857.1|1857.7|1857.4|1857.7|1857.4|1857.4|1857.1|10
1606275000000|2020-11-25 03:30:00|1857.4|1857.1|1857.7|1857.4|1858.1|1857.8|1857.4|1857.1|13
1606275300000|2020-11-25 03:35:00|1857.2|1856.9|1855.9|1855.6|1857.2|1856.9|1855.7|1855.4|58
1606275600000|2020-11-25 03:40:00|1856.1|1855.8|1853.7|1853.4|1856.1|1855.8|1851.5|1851.2|163
1606275900000|2020-11-25 03:45:00|1853.4|1853.1|1853.9|1853.6|1854.3|1854|1853|1852.7|43
1606276200000|2020-11-25 03:50:00|1854.1|1853.8|1854.7|1854.4|1854.8|1854.5|1854.1|1853.8|31
1606276500000|2020-11-25 03:55:00|1854.8|1854.5|1854.7|1854.4|1854.9|1854.6|1853.9|1853.6|10
1606276800000|2020-11-25 04:00:00|1855|1854.7|1853.2|1852.9|1855|1854.7|1853.2|1852.9|27
1606277100000|2020-11-25 04:05:00|1853.8|1853.5|1854.8|1854.5|1854.8|1854.5|1853.6|1853.3|19
1606277400000|2020-11-25 04:10:00|1854.9|1854.6|1855.3|1855|1855.6|1855.3|1854.5|1854.2|33
1606277700000|2020-11-25 04:15:00|1855.5|1855.2|1855.1|1854.8|1855.8|1855.5|1855.1|1854.8|28
1606278000000|2020-11-25 04:20:00|1855.2|1854.9|1855.7|1855.4|1855.7|1855.4|1854.7|1854.4|30
1606278300000|2020-11-25 04:25:00|1855.2|1854.9|1855.1|1854.8|1855.2|1854.9|1854.7|1854.4|9
1606278600000|2020-11-25 04:30:00|1855|1854.7|1855.5|1855.2|1855.5|1855.2|1855|1854.7|25
1606278900000|2020-11-25 04:35:00|1855.4|1855.1|1855.6|1855.3|1856|1855.7|1855.4|1855.1|111
1606279200000|2020-11-25 04:40:00|1855.7|1855.4|1855.9|1855.6|1856|1855.7|1855.4|1855.1|40
1606279500000|2020-11-25 04:45:00|1856.2|1855.9|1856.1|1855.8|1856.5|1856.2|1855.6|1855.3|31
1606279800000|2020-11-25 04:50:00|1856|1855.7|1856|1855.7|1856.4|1856.1|1856|1855.7|65
1606280100000|2020-11-25 04:55:00|1856.1|1855.8|1855.1|1854.8|1856.3|1856|1855.1|1854.8|156
1606280400000|2020-11-25 05:00:00|1855.2|1854.9|1856|1855.7|1856|1855.7|1855.1|1854.8|128
1606280700000|2020-11-25 05:05:00|1855.6|1855.3|1854.5|1854.2|1855.7|1855.4|1854.5|1854.2|189
1606281000000|2020-11-25 05:10:00|1854.6|1854.3|1854.6|1854.3|1855.5|1855.2|1854.5|1854.2|199
1606281300000|2020-11-25 05:15:00|1854.5|1854.2|1852.4|1852.1|1854.5|1854.2|1852.3|1852|101
1606281600000|2020-11-25 05:20:00|1852.5|1852.2|1852.5|1852.2|1852.9|1852.6|1851.7|1851.4|89
1606281900000|2020-11-25 05:25:00|1852.7|1852.4|1851.9|1851.6|1853.7|1853.4|1851.8|1851.5|97
1606282200000|2020-11-25 05:30:00|1851.5|1851.2|1852.1|1851.8|1852.1|1851.8|1850.8|1850.5|117
1606282500000|2020-11-25 05:35:00|1853.4|1853.1|1852.9|1852.6|1853.6|1853.3|1852.7|1852.4|37
1606282800000|2020-11-25 05:40:00|1853|1852.7|1853.1|1852.8|1853.9|1853.6|1853|1852.7|19
1606283100000|2020-11-25 05:45:00|1852.9|1852.6|1852.8|1852.5|1852.9|1852.6|1852.2|1851.9|27
1606283400000|2020-11-25 05:50:00|1852.6|1852.3|1850.5|1850.2|1852.6|1852.3|1850.5|1850.2|27
1606283700000|2020-11-25 05:55:00|1850.9|1850.6|1851|1850.7|1851.4|1851.1|1850.6|1850.3|26
1606284000000|2020-11-25 06:00:00|1850.9|1850.6|1852.5|1852.2|1852.5|1852.2|1850.9|1850.6|34
1606284300000|2020-11-25 06:05:00|1852.4|1852.1|1853.5|1853.2|1853.7|1853.4|1852.3|1852|53
1606284600000|2020-11-25 06:10:00|1853.4|1853.1|1852.6|1852.3|1853.6|1853.3|1852.6|1852.3|21
1606284900000|2020-11-25 06:15:00|1852.9|1852.6|1852.1|1851.8|1853|1852.7|1852.1|1851.8|26
1606285200000|2020-11-25 06:20:00|1851.8|1851.5|1851|1850.7|1851.9|1851.6|1850.7|1850.4|47
1606285500000|2020-11-25 06:25:00|1851.6|1851.3|1852.7|1852.4|1853.2|1852.9|1851.6|1851.3|40
1606285800000|2020-11-25 06:30:00|1852.5|1852.2|1852.8|1852.5|1853.4|1853.1|1852.1|1851.8|21
1606286100000|2020-11-25 06:35:00|1852.7|1852.4|1852.6|1852.3|1853|1852.7|1852.5|1852.2|35
1606286400000|2020-11-25 06:40:00|1852.3|1852|1853.4|1853.1|1853.4|1853.1|1851.6|1851.3|34
1606286700000|2020-11-25 06:45:00|1853|1852.7|1852.4|1852.1|1853.4|1853.1|1852.3|1852|21
1606287000000|2020-11-25 06:50:00|1852.8|1852.5|1852.9|1852.6|1853.3|1853|1852.8|1852.5|16
1606287300000|2020-11-25 06:55:00|1853|1852.7|1852.3|1852|1853|1852.7|1852.3|1852|12
1606287600000|2020-11-25 07:00:00|1852.5|1852.2|1855|1854.7|1855|1854.7|1852.5|1852.2|52
1606287900000|2020-11-25 07:05:00|1854.6|1854.3|1854.9|1854.6|1855|1854.7|1854.4|1854.1|24
1606288200000|2020-11-25 07:10:00|1854.8|1854.5|1854.6|1854.3|1854.9|1854.6|1854.2|1853.9|36
1606288500000|2020-11-25 07:15:00|1854.7|1854.4|1853.5|1853.2|1854.7|1854.4|1853.5|1853.2|8
1606288800000|2020-11-25 07:20:00|1854.1|1853.8|1855|1854.7|1855.1|1854.8|1854.1|1853.8|27
1606289100000|2020-11-25 07:25:00|1854.6|1854.3|1855.5|1855.2|1855.8|1855.5|1854.3|1854|30
1606289400000|2020-11-25 07:30:00|1855.6|1855.3|1854.9|1854.6|1855.9|1855.6|1854.9|1854.6|32
1606289700000|2020-11-25 07:35:00|1855.2|1854.9|1855.9|1855.6|1856.5|1856.2|1855.2|1854.9|51
1606290000000|2020-11-25 07:40:00|1855.5|1855.2|1855.2|1854.9|1855.7|1855.4|1854.9|1854.6|33
1606290300000|2020-11-25 07:45:00|1855.3|1855|1854.7|1854.4|1855.3|1855|1854.6|1854.3|26
1606290600000|2020-11-25 07:50:00|1854.3|1854|1856.3|1856|1856.3|1856|1853.9|1853.6|22
1606290900000|2020-11-25 07:55:00|1856.1|1855.8|1856.8|1856.5|1856.8|1856.5|1855.7|1855.4|55
1606291200000|2020-11-25 08:00:00|1857.2|1856.9|1857|1856.7|1857.4|1857.1|1855.6|1855.3|74
1606291500000|2020-11-25 08:05:00|1857.3|1857|1856.4|1856.1|1858.8|1858.5|1856.4|1856.1|85
1606291800000|2020-11-25 08:10:00|1856.5|1856.2|1855|1854.7|1856.6|1856.3|1853.9|1853.6|194
1606292100000|2020-11-25 08:15:00|1855.5|1855.2|1853.3|1853|1855.7|1855.4|1853.1|1852.8|93
1606292400000|2020-11-25 08:20:00|1853.6|1853.3|1852.4|1852.1|1854.2|1853.9|1851.4|1851.1|134
1606292700000|2020-11-25 08:25:00|1852.6|1852.3|1852.8|1852.5|1853.4|1853.1|1852|1851.7|101
1606293000000|2020-11-25 08:30:00|1852.4|1852.1|1854.2|1853.9|1854.3|1854|1852.4|1852.1|111
1606293300000|2020-11-25 08:35:00|1854.1|1853.8|1853.7|1853.4|1855.9|1855.6|1853.7|1853.4|70
1606293600000|2020-11-25 08:40:00|1853.5|1853.2|1853.4|1853.1|1855|1854.7|1853.3|1853|62
1606293900000|2020-11-25 08:45:00|1853.2|1852.9|1850.9|1850.6|1853.2|1852.9|1850.9|1850.6|72
1606294200000|2020-11-25 08:50:00|1850.8|1850.5|1850.7|1850.4|1852.6|1852.3|1850.6|1850.3|77
1606294500000|2020-11-25 08:55:00|1850.8|1850.5|1851.3|1851|1852|1851.7|1850.4|1850.1|37
1606294800000|2020-11-25 09:00:00|1851.2|1850.9|1852.1|1851.8|1852.8|1852.5|1851.2|1850.9|52
1606295100000|2020-11-25 09:05:00|1852.4|1852.1|1851.8|1851.5|1852.8|1852.5|1851.3|1851|76
1606295400000|2020-11-25 09:10:00|1852.3|1852|1853|1852.7|1853.4|1853.1|1851.9|1851.6|184
1606295700000|2020-11-25 09:15:00|1853.1|1852.8|1852|1851.7|1853.5|1853.2|1851.3|1851|241
1606296000000|2020-11-25 09:20:00|1851.9|1851.6|1848.6|1848.3|1851.9|1851.6|1848.6|1848.3|197
1606296300000|2020-11-25 09:25:00|1848.8|1848.5|1846.4|1846.1|1848.9|1848.6|1845.2|1844.9|384
1606296600000|2020-11-25 09:30:00|1846.3|1846|1848.6|1848.3|1848.8|1848.5|1845.2|1844.9|225
1606296900000|2020-11-25 09:35:00|1848.4|1848.1|1849.1|1848.8|1849.6|1849.3|1848.2|1847.9|157
1606297200000|2020-11-25 09:40:00|1849.8|1849.5|1850.1|1849.8|1850.5|1850.2|1848.8|1848.5|91
1606297500000|2020-11-25 09:45:00|1849.7|1849.4|1848.7|1848.4|1850|1849.7|1848.1|1847.8|125
1606297800000|2020-11-25 09:50:00|1848.9|1848.6|1848.8|1848.5|1849.8|1849.5|1848.6|1848.3|128
1606298100000|2020-11-25 09:55:00|1848.9|1848.6|1848.7|1848.4|1849.3|1849|1847.5|1847.2|69
1606298400000|2020-11-25 10:00:00|1848.6|1848.3|1848.3|1848|1849.5|1849.2|1846.4|1846.1|263
1606298700000|2020-11-25 10:05:00|1848.2|1847.9|1846.4|1846.1|1848.2|1847.9|1846.4|1846.1|115
1606299000000|2020-11-25 10:10:00|1846.5|1846.2|1846.9|1846.6|1847.3|1847|1846.4|1846.1|213
1606299300000|2020-11-25 10:15:00|1847.2|1846.9|1846.6|1846.3|1847.2|1846.9|1846.4|1846.1|93
1606299600000|2020-11-25 10:20:00|1846.4|1846.1|1847.4|1847.1|1847.8|1847.5|1846.4|1846.1|59
1606299900000|2020-11-25 10:25:00|1847|1846.7|1847.6|1847.3|1848.2|1847.9|1845.8|1845.5|175
1606300200000|2020-11-25 10:30:00|1847.8|1847.5|1848.7|1848.4|1849.3|1849|1847.6|1847.3|133
1606300500000|2020-11-25 10:35:00|1848.9|1848.6|1849|1848.7|1849.9|1849.6|1848.5|1848.2|102
1606300800000|2020-11-25 10:40:00|1848.7|1848.4|1847.2|1846.9|1849.4|1849.1|1847|1846.7|202
1606301100000|2020-11-25 10:45:00|1847.3|1847|1847.2|1846.9|1848.4|1848.1|1846|1845.7|205
1606301400000|2020-11-25 10:50:00|1847.1|1846.8|1843.8|1843.5|1847.2|1846.9|1842.8|1842.5|359
1606301700000|2020-11-25 10:55:00|1844|1843.7|1843.1|1842.8|1844.5|1844.2|1843.1|1842.8|264
1606302000000|2020-11-25 11:00:00|1843.3|1843|1845.3|1845|1845.3|1845|1843|1842.7|214
1606302300000|2020-11-25 11:05:00|1845.1|1844.8|1845.9|1845.6|1846.5|1846.2|1843.9|1843.6|208
1606302600000|2020-11-25 11:10:00|1845.7|1845.4|1845.7|1845.4|1846.3|1846|1845.6|1845.3|83
1606302900000|2020-11-25 11:15:00|1845.9|1845.6|1846.1|1845.8|1846.5|1846.2|1845.6|1845.3|65
1606303200000|2020-11-25 11:20:00|1846.4|1846.1|1846.9|1846.6|1847.6|1847.3|1846.4|1846.1|154
1606303500000|2020-11-25 11:25:00|1847|1846.7|1846.1|1845.8|1847|1846.7|1845.7|1845.4|158
1606303800000|2020-11-25 11:30:00|1846.3|1846|1845.6|1845.3|1846.3|1846|1845.4|1845.1|203
1606304100000|2020-11-25 11:35:00|1845.3|1845|1843.7|1843.4|1846|1845.7|1843.2|1842.9|214
1606304400000|2020-11-25 11:40:00|1843.8|1843.5|1846.1|1845.8|1846.1|1845.8|1843.4|1843.1|101
1606304700000|2020-11-25 11:45:00|1846|1845.7|1845.3|1845|1846.3|1846|1845.3|1845|78
1606305000000|2020-11-25 11:50:00|1845.2|1844.9|1845.7|1845.4|1845.9|1845.6|1845.1|1844.8|38
1606305300000|2020-11-25 11:55:00|1845.5|1845.2|1844.7|1844.4|1845.7|1845.4|1844.7|1844.4|52
1606305600000|2020-11-25 12:00:00|1844.9|1844.6|1847.3|1847|1847.3|1847|1844.9|1844.6|206
1606305900000|2020-11-25 12:05:00|1847.2|1846.9|1847.6|1847.3|1848.9|1848.6|1847.1|1846.8|275
1606306200000|2020-11-25 12:10:00|1847.5|1847.2|1847.9|1847.6|1849.1|1848.8|1847.4|1847.1|123
1606306500000|2020-11-25 12:15:00|1848.2|1847.9|1848.2|1847.9|1849.4|1849.1|1847.3|1847|174
1606306800000|2020-11-25 12:20:00|1848.4|1848.1|1847.8|1847.5|1848.9|1848.6|1847.7|1847.4|85
1606307100000|2020-11-25 12:25:00|1847.6|1847.3|1848.6|1848.3|1848.7|1848.4|1847.1|1846.8|156
1606307400000|2020-11-25 12:30:00|1848.7|1848.4|1849.3|1849|1849.4|1849.1|1848.1|1847.8|66
1606307700000|2020-11-25 12:35:00|1849.1|1848.8|1848.7|1848.4|1849.5|1849.2|1848.4|1848.1|75
1606308000000|2020-11-25 12:40:00|1848.8|1848.5|1846.8|1846.5|1848.9|1848.6|1846.3|1846|233
1606308300000|2020-11-25 12:45:00|1847|1846.7|1845.1|1844.8|1847.1|1846.8|1845|1844.7|125
1606308600000|2020-11-25 12:50:00|1844.9|1844.6|1845.1|1844.8|1846.2|1845.9|1844.3|1844|124
1606308900000|2020-11-25 12:55:00|1845.2|1844.9|1845.4|1845.1|1845.6|1845.3|1844.5|1844.2|114
1606309200000|2020-11-25 13:00:00|1845.3|1845|1847|1846.7|1847.4|1847.1|1845.3|1845|358
1606309500000|2020-11-25 13:05:00|1846.8|1846.5|1846.9|1846.6|1847|1846.7|1846|1845.7|140
1606309800000|2020-11-25 13:10:00|1847|1846.7|1845.2|1844.9|1847.1|1846.8|1844.9|1844.6|354
1606310100000|2020-11-25 13:15:00|1845.3|1845|1844.3|1844|1845.9|1845.6|1843.9|1843.6|351
1606310400000|2020-11-25 13:20:00|1844.2|1843.9|1846|1845.7|1846.3|1846|1844.2|1843.9|139
1606310700000|2020-11-25 13:25:00|1845.5|1845.2|1847.6|1847.3|1847.7|1847.4|1845.5|1845.2|301
1606311000000|2020-11-25 13:30:00|1847.4|1847.1|1847.4|1847.1|1848.3|1848|1845.1|1844.8|322
1606311300000|2020-11-25 13:35:00|1847.6|1847.3|1847.1|1846.8|1847.6|1847.3|1845.9|1845.6|179
1606311600000|2020-11-25 13:40:00|1847.2|1846.9|1848|1847.7|1848.2|1847.9|1846.7|1846.4|134
1606311900000|2020-11-25 13:45:00|1847.9|1847.6|1846.8|1846.5|1847.9|1847.6|1846.5|1846.2|219
1606312200000|2020-11-25 13:50:00|1846.9|1846.6|1847.4|1847.1|1847.4|1847.1|1846.4|1846.1|88
1606312500000|2020-11-25 13:55:00|1847.1|1846.8|1847.1|1846.8|1847.9|1847.6|1847|1846.7|80
1606312800000|2020-11-25 14:00:00|1847.2|1846.9|1847.7|1847.4|1848.1|1847.8|1847|1846.7|92
1606313100000|2020-11-25 14:05:00|1847.8|1847.5|1848.8|1848.5|1848.9|1848.6|1847.2|1846.9|211
1606313400000|2020-11-25 14:10:00|1848.9|1848.6|1848.7|1848.4|1849|1848.7|1848.5|1848.2|86
1606313700000|2020-11-25 14:15:00|1848.5|1848.2|1847.6|1847.3|1848.9|1848.6|1847|1846.7|441
1606314000000|2020-11-25 14:20:00|1847.5|1847.2|1846.5|1846.2|1847.8|1847.5|1846.1|1845.8|322
1606314300000|2020-11-25 14:25:00|1846.9|1846.6|1843.3|1843|1846.9|1846.6|1843.3|1843|1056
1606314600000|2020-11-25 14:30:00|1843.5|1843.2|1840.5|1840.2|1844.2|1843.9|1839.1|1838.8|6599
1606314900000|2020-11-25 14:35:00|1840.1|1839.8|1837.2|1836.9|1841.3|1841|1836.6|1836.3|3034
1606315200000|2020-11-25 14:40:00|1837.1|1836.8|1840.6|1840.3|1840.6|1840.3|1835.3|1835|2317
1606315500000|2020-11-25 14:45:00|1840.7|1840.4|1836.2|1835.9|1841.8|1841.5|1836.1|1835.8|1913
1606315800000|2020-11-25 14:50:00|1836.1|1835.8|1833.9|1833.6|1836.6|1836.3|1831.9|1831.6|2468
1606316100000|2020-11-25 14:55:00|1833.8|1833.5|1833.7|1833.4|1834.9|1834.6|1830.9|1830.6|3278
1606316400000|2020-11-25 15:00:00|1833.6|1833.3|1828.8|1828.5|1833.7|1833.4|1828.7|1828.4|2878
1606316700000|2020-11-25 15:05:00|1828.5|1828.2|1831.2|1830.9|1833.8|1833.5|1827.9|1827.6|2793
1606317000000|2020-11-25 15:10:00|1831|1830.7|1833.6|1833.3|1833.8|1833.5|1830|1829.7|1801
1606317300000|2020-11-25 15:15:00|1833.4|1833.1|1831.3|1831|1835|1834.7|1830.5|1830.2|2053
1606317600000|2020-11-25 15:20:00|1831.4|1831.1|1836.5|1836.2|1836.5|1836.2|1831.2|1830.9|1929
1606317900000|2020-11-25 15:25:00|1836.4|1836.1|1839.7|1839.4|1839.8|1839.5|1835.7|1835.4|1737
1606318200000|2020-11-25 15:30:00|1840|1839.7|1840|1839.7|1840.1|1839.8|1837.8|1837.5|1354
1606318500000|2020-11-25 15:35:00|1840.1|1839.8|1838.3|1838|1840.6|1840.3|1837.8|1837.5|1956
1606318800000|2020-11-25 15:40:00|1838.1|1837.8|1838.3|1838|1839.4|1839.1|1836.6|1836.3|2057
1606319100000|2020-11-25 15:45:00|1838.4|1838.1|1838|1837.7|1841.4|1841.1|1837.6|1837.3|1214
1606319400000|2020-11-25 15:50:00|1838.1|1837.8|1839.4|1839.1|1840.9|1840.6|1838.1|1837.8|1075
1606319700000|2020-11-25 15:55:00|1839.3|1839|1836.4|1836.1|1839.3|1839|1835.3|1835|1074
1606320000000|2020-11-25 16:00:00|1836.5|1836.2|1838.1|1837.8|1839.3|1839|1835.9|1835.6|1138
1606320300000|2020-11-25 16:05:00|1837.9|1837.6|1840.9|1840.6|1841|1840.7|1837.3|1837|946
1606320600000|2020-11-25 16:10:00|1840.8|1840.5|1839.8|1839.5|1841.4|1841.1|1839.3|1839|903
1606320900000|2020-11-25 16:15:00|1839.9|1839.6|1841|1840.7|1841.3|1841|1838.2|1837.9|741
1606321200000|2020-11-25 16:20:00|1840.9|1840.6|1841.5|1841.2|1842|1841.7|1840.7|1840.4|735
1606321500000|2020-11-25 16:25:00|1841.4|1841.1|1842.1|1841.8|1843.1|1842.8|1840.9|1840.6|1345
1606321800000|2020-11-25 16:30:00|1842.2|1841.9|1843|1842.7|1843.4|1843.1|1841.9|1841.6|1300
1606322100000|2020-11-25 16:35:00|1843.1|1842.8|1844.5|1844.2|1844.8|1844.5|1842.7|1842.4|932
1606322400000|2020-11-25 16:40:00|1844.3|1844|1841.5|1841.2|1845|1844.7|1840.7|1840.4|1541
1606322700000|2020-11-25 16:45:00|1841.6|1841.3|1844.3|1844|1844.7|1844.4|1841.6|1841.3|853
1606323000000|2020-11-25 16:50:00|1844.6|1844.3|1846|1845.7|1846.7|1846.4|1844.6|1844.3|1016
1606323300000|2020-11-25 16:55:00|1845.9|1845.6|1847.9|1847.6|1848.1|1847.8|1845.9|1845.6|1139
1606323600000|2020-11-25 17:00:00|1848.1|1847.8|1847.8|1847.5|1848.6|1848.3|1845.7|1845.4|1353
1606323900000|2020-11-25 17:05:00|1848.1|1847.8|1849.1|1848.8|1849.4|1849.1|1847.7|1847.4|881
1606324200000|2020-11-25 17:10:00|1849|1848.7|1848|1847.7|1850.5|1850.2|1847.6|1847.3|1196
1606324500000|2020-11-25 17:15:00|1847.9|1847.6|1848.3|1848|1848.5|1848.2|1846.1|1845.8|952
1606324800000|2020-11-25 17:20:00|1848.4|1848.1|1846.7|1846.4|1848.5|1848.2|1846.4|1846.1|519
1606325100000|2020-11-25 17:25:00|1846.6|1846.3|1846.1|1845.8|1847.8|1847.5|1845.8|1845.5|502
1606325400000|2020-11-25 17:30:00|1846.2|1845.9|1846|1845.7|1848|1847.7|1845.8|1845.5|598
1606325700000|2020-11-25 17:35:00|1845.9|1845.6|1845.3|1845|1845.9|1845.6|1844.4|1844.1|886
1606326000000|2020-11-25 17:40:00|1845.1|1844.8|1847.1|1846.8|1847.9|1847.6|1845.1|1844.8|696
1606326300000|2020-11-25 17:45:00|1847.2|1846.9|1846.3|1846|1847.5|1847.2|1846.1|1845.8|424
1606326600000|2020-11-25 17:50:00|1846.2|1845.9|1845.2|1844.9|1846.2|1845.9|1845|1844.7|389
1606326900000|2020-11-25 17:55:00|1845.3|1845|1846.9|1846.6|1847.1|1846.8|1845.3|1845|423
1606327200000|2020-11-25 18:00:00|1846.8|1846.5|1847.3|1847|1847.8|1847.5|1846.6|1846.3|705
1606327500000|2020-11-25 18:05:00|1847.4|1847.1|1849.2|1848.9|1849.3|1849|1847.2|1846.9|636
1606327800000|2020-11-25 18:10:00|1849.1|1848.8|1848|1847.7|1849.3|1849|1848|1847.7|607
1606328100000|2020-11-25 18:15:00|1848.1|1847.8|1850.7|1850.4|1850.8|1850.5|1847.8|1847.5|885
1606328400000|2020-11-25 18:20:00|1850.5|1850.2|1851.6|1851.3|1851.8|1851.5|1850.2|1849.9|737
1606328700000|2020-11-25 18:25:00|1851.7|1851.4|1850.4|1850.1|1851.9|1851.6|1849.7|1849.4|598
1606329000000|2020-11-25 18:30:00|1850.3|1850|1848.2|1847.9|1851.1|1850.8|1848.1|1847.8|494
1606329300000|2020-11-25 18:35:00|1848.3|1848|1848.1|1847.8|1848.8|1848.5|1847.6|1847.3|437
1606329600000|2020-11-25 18:40:00|1848.3|1848|1846.2|1845.9|1848.6|1848.3|1846.2|1845.9|598
1606329900000|2020-11-25 18:45:00|1846.3|1846|1847.9|1847.6|1847.9|1847.6|1845.8|1845.5|549
1606330200000|2020-11-25 18:50:00|1848.1|1847.8|1848.3|1848|1848.9|1848.6|1847.6|1847.3|438
1606330500000|2020-11-25 18:55:00|1848.2|1847.9|1848|1847.7|1848.3|1848|1847.1|1846.8|371
1606330800000|2020-11-25 19:00:00|1848.7|1848.4|1847|1846.7|1848.7|1848.4|1846.3|1846|546
1606331100000|2020-11-25 19:05:00|1846.8|1846.5|1845.2|1844.9|1847.9|1847.6|1844.3|1844|822
1606331400000|2020-11-25 19:10:00|1845.3|1845|1842.2|1841.9|1845.5|1845.2|1842.1|1841.8|1034
1606331700000|2020-11-25 19:15:00|1842.1|1841.8|1844.1|1843.8|1845|1844.7|1842|1841.7|687
1606332000000|2020-11-25 19:20:00|1844.2|1843.9|1844.7|1844.4|1845.3|1845|1843.9|1843.6|678
1606332300000|2020-11-25 19:25:00|1844.8|1844.5|1846|1845.7|1846.9|1846.6|1844.1|1843.8|1010
1606332600000|2020-11-25 19:30:00|1846.1|1845.8|1844.3|1844|1847.4|1847.1|1844.3|1844|980
1606332900000|2020-11-25 19:35:00|1844.2|1843.9|1844.4|1844.1|1845|1844.7|1843.6|1843.3|943
1606333200000|2020-11-25 19:40:00|1844.7|1844.4|1844.6|1844.3|1846.5|1846.2|1844|1843.7|903
1606333500000|2020-11-25 19:45:00|1844.8|1844.5|1846.8|1846.5|1847.1|1846.8|1844.7|1844.4|433
1606333800000|2020-11-25 19:50:00|1846.7|1846.4|1848|1847.7|1848.1|1847.8|1846.6|1846.3|791
1606334100000|2020-11-25 19:55:00|1848.1|1847.8|1848.6|1848.3|1849.2|1848.9|1847.7|1847.4|735
1606334400000|2020-11-25 20:00:00|1848.5|1848.2|1848.3|1848|1849.1|1848.8|1847.8|1847.5|511
1606334700000|2020-11-25 20:05:00|1848.4|1848.1|1848.3|1848|1848.8|1848.5|1847.4|1847.1|715
1606335000000|2020-11-25 20:10:00|1848.4|1848.1|1849|1848.7|1849.9|1849.6|1847|1846.7|1578
1606335300000|2020-11-25 20:15:00|1848.7|1848.4|1847.8|1847.5|1849.1|1848.8|1847.1|1846.8|607
1606335600000|2020-11-25 20:20:00|1847.7|1847.4|1846.6|1846.3|1848.6|1848.3|1846.5|1846.2|842
1606335900000|2020-11-25 20:25:00|1846.4|1846.1|1846.9|1846.6|1848.3|1848|1846.4|1846.1|594
1606336200000|2020-11-25 20:30:00|1846.8|1846.5|1846.4|1846.1|1847.1|1846.8|1845.2|1844.9|1416
1606336500000|2020-11-25 20:35:00|1846.3|1846|1844.1|1843.8|1846.6|1846.3|1843.8|1843.5|1546
1606336800000|2020-11-25 20:40:00|1844.2|1843.9|1844.3|1844|1845.7|1845.4|1843.9|1843.6|1238
1606337100000|2020-11-25 20:45:00|1844.5|1844.2|1843.3|1843|1845.4|1845.1|1842.6|1842.3|1268
1606337400000|2020-11-25 20:50:00|1843.4|1843.1|1845|1844.7|1845.6|1845.3|1842.7|1842.4|1704
1606337700000|2020-11-25 20:55:00|1845.1|1844.8|1844.9|1844.6|1845.7|1845.4|1842.9|1842.6|7236
1606338000000|2020-11-25 21:00:00|1843.8|1843.5|1845.6|1845.3|1846.5|1846.2|1843.1|1842.8|2944
1606338300000|2020-11-25 21:05:00|1845.5|1845.2|1846.3|1846|1846.3|1846|1845.2|1844.9|866
1606338600000|2020-11-25 21:10:00|1846.4|1846.1|1847.8|1847|1848.3|1848|1846.4|1846.1|1218
1606338900000|2020-11-25 21:15:00|1847.9|1847.1|1847.7|1846.9|1847.9|1847.1|1847.7|1846.9|6
1606339200000|2020-11-25 21:20:00|1847.6|1846.8|1847.6|1846.8|1847.7|1846.9|1847.3|1846.5|0
1606339500000|2020-11-25 21:25:00|1847.5|1846.7|1847.4|1846.6|1847.6|1846.8|1847.4|1846.6|0
1606339800000|2020-11-25 21:30:00|1846.8|1846.5|1847.9|1847.6|1848.2|1847.9|1846.6|1846.3|220
1606340100000|2020-11-25 21:35:00|1848.1|1847.8|1847.6|1847.3|1848.4|1848.1|1847.5|1847.2|139
1606340400000|2020-11-25 21:40:00|1847.7|1847.4|1847.4|1847.1|1847.7|1847.4|1847.3|1847|88
1606340700000|2020-11-25 21:45:00|1847.5|1847.2|1847.7|1847.4|1847.8|1847.5|1847|1846.7|84
1606341000000|2020-11-25 21:50:00|1847.6|1847.3|1848.7|1848.4|1848.7|1848.4|1847.6|1847.3|73
1606341300000|2020-11-25 21:55:00|1848.4|1848.1|1848.9|1848.1|1848.9|1848.4|1848|1847.7|160
1606341600000|2020-11-25 22:00:00|1848.8|1848|1849.1|1848.3|1849.1|1848.3|1848.6|1847.8|0
1606341900000|2020-11-25 22:05:00|1849|1848.2|1849|1848.2|1849.1|1848.3|1849|1848.2|0
1606342200000|2020-11-25 22:10:00|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|0
1606342500000|2020-11-25 22:15:00|1849|1848.2|1849.1|1848.3|1849.1|1848.3|1849|1848.2|0
1606342800000|2020-11-25 22:20:00|1849|1848.2|1849.1|1848.3|1849.1|1848.3|1849|1848.2|0
1606343100000|2020-11-25 22:25:00|1849|1848.2|1849.3|1848.5|1849.3|1848.5|1849|1848.2|0
1606343400000|2020-11-25 22:30:00|1849.4|1848.6|1849.1|1848.3|1849.4|1848.6|1849.1|1848.3|0
1606343700000|2020-11-25 22:35:00|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|1849|1848.2|0
1606344300000|2020-11-25 22:45:00|1849.3|1848.5|1849.3|1848.5|1849.3|1848.5|1849.3|1848.5|0
1606344600000|2020-11-25 22:50:00|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|0
1606344900000|2020-11-25 22:55:00|1849.1|1848.3|1849.2|1848.4|1849.2|1848.4|1849.1|1848.3|0
1606345200000|2020-11-25 23:00:00|1849.4|1848.9|1848.1|1847.8|1850.7|1850.4|1847.8|1847.5|476
1606345500000|2020-11-25 23:05:00|1848.3|1848|1849|1848.7|1849.2|1848.9|1848.3|1848|74
1606345800000|2020-11-25 23:10:00|1848.9|1848.6|1849.7|1849.4|1850.4|1850.1|1848.9|1848.6|139
1606346100000|2020-11-25 23:15:00|1849.6|1849.3|1849.5|1849.2|1849.7|1849.4|1849.1|1848.8|38
1606346400000|2020-11-25 23:20:00|1849.4|1849.1|1850|1849.7|1850|1849.7|1849.4|1849.1|21
1606346700000|2020-11-25 23:25:00|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|31
1606347000000|2020-11-25 23:30:00|1850.4|1850.1|1849.5|1849.2|1850.5|1850.2|1849.5|1849.2|32
1606347300000|2020-11-25 23:35:00|1849.6|1849.3|1850.4|1850.1|1850.4|1850.1|1849.4|1849.1|44
1606347600000|2020-11-25 23:40:00|1850.3|1850|1850.4|1850.1|1850.9|1850.6|1850.3|1850|23
1606347900000|2020-11-25 23:45:00|1850.3|1850|1849.1|1848.8|1850.3|1850|1849.1|1848.8|21
1606348200000|2020-11-25 23:50:00|1849.4|1849.1|1849.3|1849|1849.5|1849.2|1848.9|1848.6|14
1606348500000|2020-11-25 23:55:00|1849.2|1848.9|1849.8|1849.5|1849.8|1849.5|1849|1848.7|23
1606348800000|2020-11-26 00:00:00|1849.6|1849.3|1849.4|1849.1|1850|1849.7|1849.3|1849|34
1606349100000|2020-11-26 00:05:00|1849.5|1849.2|1848.7|1848.4|1849.6|1849.3|1848.2|1847.9|43
1606349400000|2020-11-26 00:10:00|1848.8|1848.5|1847.9|1847.6|1848.8|1848.5|1847.7|1847.4|55
1606349700000|2020-11-26 00:15:00|1848.2|1847.9|1847.9|1847.6|1848.2|1847.9|1847.2|1846.9|86
1606350000000|2020-11-26 00:20:00|1848.2|1847.9|1849.9|1849.6|1850|1849.7|1848.2|1847.9|18
1606350300000|2020-11-26 00:25:00|1850.6|1850.3|1850.4|1850.1|1851.1|1850.8|1850.2|1849.9|41
1606350600000|2020-11-26 00:30:00|1850|1849.7|1850.1|1849.8|1850.5|1850.2|1849.6|1849.3|25
1606350900000|2020-11-26 00:35:00|1850.2|1849.9|1850.9|1850.6|1853|1852.7|1849.9|1849.6|125
1606351200000|2020-11-26 00:40:00|1850.7|1850.4|1852.1|1851.8|1852.1|1851.8|1850|1849.7|107
1606351500000|2020-11-26 00:45:00|1852.3|1852|1852.3|1852|1853.1|1852.8|1851.8|1851.5|98
1606351800000|2020-11-26 00:50:00|1851.9|1851.6|1851.4|1851.1|1851.9|1851.6|1851.1|1850.8|12
1606352100000|2020-11-26 00:55:00|1851.5|1851.2|1851.1|1850.8|1851.8|1851.5|1851.1|1850.8|16
1606352400000|2020-11-26 01:00:00|1850.9|1850.6|1852.2|1851.9|1852.3|1852|1850.9|1850.6|44
1606352700000|2020-11-26 01:05:00|1852.4|1852.1|1851.6|1851.3|1852.5|1852.2|1851.5|1851.2|16
1606353000000|2020-11-26 01:10:00|1851.5|1851.2|1852.2|1851.9|1852.2|1851.9|1851.5|1851.2|9
1606353300000|2020-11-26 01:15:00|1851.3|1851|1851.1|1850.8|1851.8|1851.5|1851.1|1850.8|15
1606353600000|2020-11-26 01:20:00|1850.8|1850.5|1851|1850.7|1851.1|1850.8|1850.5|1850.2|16
1606353900000|2020-11-26 01:25:00|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|3
1606354200000|2020-11-26 01:30:00|1851.7|1851.4|1852.4|1852.1|1852.9|1852.6|1851|1850.7|13
1606354500000|2020-11-26 01:35:00|1852|1851.7|1852.4|1852.1|1852.6|1852.3|1851.7|1851.4|66
1606354800000|2020-11-26 01:40:00|1852.2|1851.9|1853.2|1852.9|1854.1|1853.8|1852.2|1851.9|108
1606355100000|2020-11-26 01:45:00|1854.1|1853.8|1853.4|1853.1|1854.2|1853.9|1853.4|1853.1|19
1606355400000|2020-11-26 01:50:00|1853.1|1852.8|1852.8|1852.5|1853.9|1853.6|1852.8|1852.5|23
1606355700000|2020-11-26 01:55:00|1852.7|1852.4|1852.4|1852.1|1853|1852.7|1852.2|1851.9|28
1606356000000|2020-11-26 02:00:00|1853.1|1852.8|1853.1|1852.8|1853.5|1853.2|1852.8|1852.5|16
1606356300000|2020-11-26 02:05:00|1853|1852.7|1853.5|1853.2|1853.5|1853.2|1852.9|1852.6|18
1606356600000|2020-11-26 02:10:00|1852.9|1852.6|1851.9|1851.6|1853|1852.7|1851.8|1851.5|23
1606356900000|2020-11-26 02:15:00|1851.8|1851.5|1852.5|1852.2|1852.5|1852.2|1851.8|1851.5|10
1606357200000|2020-11-26 02:20:00|1852.6|1852.3|1852.4|1852.1|1852.7|1852.4|1852.3|1852|14
1606357500000|2020-11-26 02:25:00|1852.1|1851.8|1852.4|1852.1|1852.6|1852.3|1852.1|1851.8|22
1606357800000|2020-11-26 02:30:00|1853|1852.7|1852.9|1852.6|1853|1852.7|1852.6|1852.3|35
1606358100000|2020-11-26 02:35:00|1853|1852.7|1852.6|1852.3|1853.2|1852.9|1852.6|1852.3|14
1606358400000|2020-11-26 02:40:00|1852.4|1852.1|1852.9|1852.6|1852.9|1852.6|1852.1|1851.8|15
1606358700000|2020-11-26 02:45:00|1852.8|1852.5|1852.8|1852.5|1853.1|1852.8|1852.7|1852.4|8
1606359000000|2020-11-26 02:50:00|1852.7|1852.4|1852.3|1852|1852.7|1852.4|1852.3|1852|9
1606359300000|2020-11-26 02:55:00|1852.4|1852.1|1852.5|1852.2|1852.7|1852.4|1852.4|1852.1|10
1606359600000|2020-11-26 03:00:00|1852.4|1852.1|1852.9|1852.6|1852.9|1852.6|1852.4|1852.1|5
1606359900000|2020-11-26 03:05:00|1852.5|1852.2|1852.7|1852.4|1852.8|1852.5|1852.4|1852.1|8
1606360200000|2020-11-26 03:10:00|1852.6|1852.3|1852.3|1852|1852.7|1852.4|1852.1|1851.8|31
1606360500000|2020-11-26 03:15:00|1852.5|1852.2|1851.4|1851.1|1852.5|1852.2|1851.3|1851|37
1606360800000|2020-11-26 03:20:00|1851.7|1851.4|1851.6|1851.3|1851.7|1851.4|1851.4|1851.1|9
1606361100000|2020-11-26 03:25:00|1851.9|1851.6|1851.8|1851.5|1851.9|1851.6|1851.8|1851.5|3
1606361400000|2020-11-26 03:30:00|1851.9|1851.6|1852|1851.7|1852.3|1852|1851.9|1851.6|5
1606361700000|2020-11-26 03:35:00|1852.3|1852|1852.3|1852|1852.5|1852.2|1852.3|1852|7
1606362000000|2020-11-26 03:40:00|1852.2|1851.9|1851.8|1851.5|1852.2|1851.9|1851.8|1851.5|7
1606362300000|2020-11-26 03:45:00|1851.6|1851.3|1849.9|1849.6|1851.6|1851.3|1849.2|1848.9|56
1606362600000|2020-11-26 03:50:00|1850.1|1849.8|1847.2|1846.9|1850.1|1849.8|1847.2|1846.9|190
1606362900000|2020-11-26 03:55:00|1847.3|1847|1848.1|1847.8|1848.1|1847.8|1847.3|1847|15
1606363200000|2020-11-26 04:00:00|1848.3|1848|1848.7|1848.4|1849.1|1848.8|1848|1847.7|31
1606363500000|2020-11-26 04:05:00|1848.9|1848.6|1848|1847.7|1848.9|1848.6|1847.8|1847.5|50
1606363800000|2020-11-26 04:10:00|1847.6|1847.3|1847.7|1847.4|1847.8|1847.5|1847.4|1847.1|7
1606364100000|2020-11-26 04:15:00|1847.8|1847.5|1847.6|1847.3|1847.8|1847.5|1847.1|1846.8|13
1606364400000|2020-11-26 04:20:00|1847.5|1847.2|1847.4|1847.1|1847.7|1847.4|1847.4|1847.1|4
1606364700000|2020-11-26 04:25:00|1847.3|1847|1847.4|1847.1|1847.5|1847.2|1847.2|1846.9|7
1606365000000|2020-11-26 04:30:00|1847|1846.7|1846.7|1846.4|1847|1846.7|1846.7|1846.4|8
1606365300000|2020-11-26 04:35:00|1847.2|1846.9|1846.8|1846.5|1847.4|1847.1|1846.6|1846.3|15
1606365600000|2020-11-26 04:40:00|1847|1846.7|1846.9|1846.6|1847.2|1846.9|1846.3|1846|20
1606365900000|2020-11-26 04:45:00|1847|1846.7|1847.7|1847.4|1847.9|1847.6|1847|1846.7|18
1606366200000|2020-11-26 04:50:00|1847.8|1847.5|1847.7|1847.4|1847.8|1847.5|1847.7|1847.4|3
1606366500000|2020-11-26 04:55:00|1847.8|1847.5|1847.8|1847.5|1848|1847.7|1847.8|1847.5|6
1606366800000|2020-11-26 05:00:00|1847.5|1847.2|1848.3|1848|1848.3|1848|1847.5|1847.2|32
1606367100000|2020-11-26 05:05:00|1848.1|1847.8|1848.7|1848.4|1849.3|1849|1848.1|1847.8|53
1606367400000|2020-11-26 05:10:00|1849|1848.7|1848.7|1848.4|1849.1|1848.8|1848.5|1848.2|6
1606367700000|2020-11-26 05:15:00|1848.9|1848.6|1849.7|1849.4|1849.9|1849.6|1848.9|1848.6|33
1606368000000|2020-11-26 05:20:00|1849.9|1849.6|1850|1849.7|1850.4|1850.1|1849.2|1848.9|21
1606368300000|2020-11-26 05:25:00|1849.9|1849.6|1849.4|1849.1|1849.9|1849.6|1849.1|1848.8|18
1606368600000|2020-11-26 05:30:00|1849.8|1849.5|1850.5|1850.2|1850.8|1850.5|1849.8|1849.5|43
1606368900000|2020-11-26 05:35:00|1850.6|1850.3|1850.3|1850|1850.6|1850.3|1850.2|1849.9|8
1606369200000|2020-11-26 05:40:00|1850|1849.7|1850.3|1850|1850.3|1850|1849.7|1849.4|17
1606369500000|2020-11-26 05:45:00|1850.5|1850.2|1850.5|1850.2|1850.6|1850.3|1850.3|1850|8
1606369800000|2020-11-26 05:50:00|1850.7|1850.4|1851.2|1850.9|1851.2|1850.9|1850.5|1850.2|10
1606370100000|2020-11-26 05:55:00|1851|1850.7|1852|1851.7|1852|1851.7|1851|1850.7|12
1606370400000|2020-11-26 06:00:00|1852.1|1851.8|1851.1|1850.8|1852.1|1851.8|1850.8|1850.5|20
1606370700000|2020-11-26 06:05:00|1851.2|1850.9|1851.6|1851.3|1851.9|1851.6|1851.1|1850.8|36
1606371000000|2020-11-26 06:10:00|1851.4|1851.1|1851.6|1851.3|1852.4|1852.1|1851.4|1851.1|35
1606371300000|2020-11-26 06:15:00|1851.8|1851.5|1851.7|1851.4|1852.2|1851.9|1851.7|1851.4|14
1606371600000|2020-11-26 06:20:00|1851.6|1851.3|1851.5|1851.2|1851.6|1851.3|1851.1|1850.8|13
1606371900000|2020-11-26 06:25:00|1851.4|1851.1|1851.5|1851.2|1851.5|1851.2|1851.4|1851.1|6
1606372200000|2020-11-26 06:30:00|1851.3|1851|1851.4|1851.1|1851.7|1851.4|1851.2|1850.9|16
1606372500000|2020-11-26 06:35:00|1851.2|1850.9|1850.9|1850.6|1851.2|1850.9|1850.9|1850.6|21
1606372800000|2020-11-26 06:40:00|1851|1850.7|1850.6|1850.3|1851|1850.7|1850.6|1850.3|10
1606373100000|2020-11-26 06:45:00|1850.9|1850.6|1850.6|1850.3|1851.1|1850.8|1850.5|1850.2|17
1606373400000|2020-11-26 06:50:00|1850.7|1850.4|1850.6|1850.3|1850.8|1850.5|1850.6|1850.3|4
1606373700000|2020-11-26 06:55:00|1850.4|1850.1|1850.9|1850.6|1851.5|1851.2|1850.4|1850.1|30
1606374000000|2020-11-26 07:00:00|1851|1850.7|1848.6|1848.3|1851|1850.7|1848.4|1848.1|142
1606374300000|2020-11-26 07:05:00|1848.9|1848.6|1849.9|1849.6|1849.9|1849.6|1848.5|1848.2|73
1606374600000|2020-11-26 07:10:00|1850.1|1849.8|1849.9|1849.6|1850.2|1849.9|1849.9|1849.6|9
1606374900000|2020-11-26 07:15:00|1849.6|1849.3|1850.1|1849.8|1850.5|1850.2|1848.9|1848.6|31
1606375200000|2020-11-26 07:20:00|1850|1849.7|1849.6|1849.3|1850.2|1849.9|1849.6|1849.3|15
1606375500000|2020-11-26 07:25:00|1849.9|1849.6|1850.3|1850|1850.4|1850.1|1849.9|1849.6|16
1606375800000|2020-11-26 07:30:00|1850.2|1849.9|1850.8|1850.5|1850.8|1850.5|1850|1849.7|24
1606376100000|2020-11-26 07:35:00|1850.9|1850.6|1850.8|1850.5|1851.2|1850.9|1850.6|1850.3|31
1606376400000|2020-11-26 07:40:00|1851|1850.7|1851.3|1851|1851.8|1851.5|1850.9|1850.6|11
1606376700000|2020-11-26 07:45:00|1851.4|1851.1|1850.6|1850.3|1851.7|1851.4|1850.6|1850.3|23
1606377000000|2020-11-26 07:50:00|1850.8|1850.5|1849.2|1848.9|1850.8|1850.5|1849.1|1848.8|14
1606377300000|2020-11-26 07:55:00|1849.3|1849|1849.7|1849.4|1850.1|1849.8|1849.3|1849|57
1606377600000|2020-11-26 08:00:00|1849.6|1849.3|1846.9|1846.6|1850.1|1849.8|1846.6|1846.3|185
1606377900000|2020-11-26 08:05:00|1846.8|1846.5|1847|1846.7|1847.1|1846.8|1846.4|1846.1|72
1606378200000|2020-11-26 08:10:00|1847.2|1846.9|1846.9|1846.6|1847.2|1846.9|1846.3|1846|217
1606378500000|2020-11-26 08:15:00|1846.5|1846.2|1846.3|1846|1847.1|1846.8|1846.1|1845.8|50
1606378800000|2020-11-26 08:20:00|1846.2|1845.9|1845.5|1845.2|1846.4|1846.1|1845|1844.7|96
1606379100000|2020-11-26 08:25:00|1845.6|1845.3|1845.9|1845.6|1846.3|1846|1845.2|1844.9|55
1606379400000|2020-11-26 08:30:00|1845.7|1845.4|1844.9|1844.6|1846.1|1845.8|1844.9|1844.6|35
1606379700000|2020-11-26 08:35:00|1844.7|1844.4|1845.1|1844.8|1845.4|1845.1|1844.6|1844.3|26
1606380000000|2020-11-26 08:40:00|1844.6|1844.3|1844.3|1844|1844.8|1844.5|1844.1|1843.8|125
1606380300000|2020-11-26 08:45:00|1844.1|1843.8|1843.8|1843.5|1844.5|1844.2|1843.7|1843.4|24
1606380600000|2020-11-26 08:50:00|1843.9|1843.6|1844.3|1844|1844.5|1844.2|1843.7|1843.4|83
1606380900000|2020-11-26 08:55:00|1844.4|1844.1|1844.1|1843.8|1844.9|1844.6|1843.9|1843.6|54
1606381200000|2020-11-26 09:00:00|1843.8|1843.5|1844.9|1844.6|1844.9|1844.6|1843|1842.7|118
1606381500000|2020-11-26 09:05:00|1845|1844.7|1844.9|1844.6|1845.1|1844.8|1844.7|1844.4|82
1606381800000|2020-11-26 09:10:00|1844.8|1844.5|1845|1844.7|1845.4|1845.1|1844.8|1844.5|76
1606382100000|2020-11-26 09:15:00|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.3|1844|55
1606382400000|2020-11-26 09:20:00|1845|1844.7|1845|1844.7|1845.4|1845.1|1845|1844.7|18
1606382700000|2020-11-26 09:25:00|1844.9|1844.6|1845.1|1844.8|1845.1|1844.8|1844.3|1844|44
1606383000000|2020-11-26 09:30:00|1845.2|1844.9|1845.7|1845.4|1845.9|1845.6|1844.9|1844.6|122
1606383300000|2020-11-26 09:35:00|1845.8|1845.5|1845.4|1845.1|1846|1845.7|1845|1844.7|38
1606383600000|2020-11-26 09:40:00|1845.1|1844.8|1844.1|1843.8|1845.3|1845|1844.1|1843.8|40
1606383900000|2020-11-26 09:45:00|1844|1843.7|1845.1|1844.8|1845.1|1844.8|1843.9|1843.6|21
1606384200000|2020-11-26 09:50:00|1845.3|1845|1845.7|1845.4|1845.7|1845.4|1845.3|1845|25
1606384500000|2020-11-26 09:55:00|1845.3|1845|1844.6|1844.3|1845.3|1845|1844.6|1844.3|18
1606384800000|2020-11-26 10:00:00|1844.8|1844.5|1844.9|1844.6|1845.3|1845|1844.7|1844.4|15
1606385100000|2020-11-26 10:05:00|1845.1|1844.8|1845.3|1845|1845.3|1845|1845|1844.7|19
1606385400000|2020-11-26 10:10:00|1845.4|1845.1|1844.9|1844.6|1845.5|1845.2|1844.9|1844.6|20
1606385700000|2020-11-26 10:15:00|1845.3|1845|1844.9|1844.6|1845.3|1845|1844.6|1844.3|17
1606386000000|2020-11-26 10:20:00|1844.8|1844.5|1844.9|1844.6|1845.1|1844.8|1844.8|1844.5|6
1606386300000|2020-11-26 10:25:00|1845|1844.7|1844.8|1844.5|1845|1844.7|1844.5|1844.2|28
1606386600000|2020-11-26 10:30:00|1844.9|1844.6|1844.4|1844.1|1845.3|1845|1844.4|1844.1|72
1606386900000|2020-11-26 10:35:00|1844.3|1844|1844|1843.7|1844.4|1844.1|1843.6|1843.3|40
1606387200000|2020-11-26 10:40:00|1844.1|1843.8|1843.6|1843.3|1844.3|1844|1843.3|1843|20
1606387500000|2020-11-26 10:45:00|1843.5|1843.2|1843.8|1843.5|1844.7|1844.4|1843.2|1842.9|54
1606387800000|2020-11-26 10:50:00|1843.7|1843.4|1842.9|1842.6|1843.7|1843.4|1842.7|1842.4|99
1606388100000|2020-11-26 10:55:00|1843.2|1842.9|1842.8|1842.5|1843.6|1843.3|1842.8|1842.5|20
1606388400000|2020-11-26 11:00:00|1842.7|1842.4|1842.9|1842.6|1843.2|1842.9|1842.7|1842.4|19
1606388700000|2020-11-26 11:05:00|1843.1|1842.8|1843.2|1842.9|1843.6|1843.3|1842.9|1842.6|32
1606389000000|2020-11-26 11:10:00|1843.4|1843.1|1843.4|1843.1|1843.5|1843.2|1843.1|1842.8|7
1606389300000|2020-11-26 11:15:00|1843.3|1843|1843.7|1843.4|1843.8|1843.5|1843.3|1843|9
1606389600000|2020-11-26 11:20:00|1843.9|1843.6|1843.8|1843.5|1844|1843.7|1843.5|1843.2|15
1606389900000|2020-11-26 11:25:00|1843.7|1843.4|1843.4|1843.1|1843.9|1843.6|1843.4|1843.1|9
1606390200000|2020-11-26 11:30:00|1843.3|1843|1843.5|1843.2|1843.7|1843.4|1842.9|1842.6|23
1606390500000|2020-11-26 11:35:00|1843.6|1843.3|1843.5|1843.2|1843.7|1843.4|1843.4|1843.1|13
1606390800000|2020-11-26 11:40:00|1843.7|1843.4|1843.7|1843.4|1843.9|1843.6|1843.2|1842.9|24
1606391100000|2020-11-26 11:45:00|1843.9|1843.6|1843.8|1843.5|1844|1843.7|1843.8|1843.5|11
1606391400000|2020-11-26 11:50:00|1844|1843.7|1843.6|1843.3|1844.2|1843.9|1843.4|1843.1|24
1606391700000|2020-11-26 11:55:00|1843.4|1843.1|1842|1841.7|1843.6|1843.3|1841.7|1841.4|88
1606392000000|2020-11-26 12:00:00|1842.2|1841.9|1841|1840.7|1842.2|1841.9|1841|1840.7|62
1606392300000|2020-11-26 12:05:00|1840.9|1840.6|1840.9|1840.6|1841|1840.7|1840.1|1839.8|106
1606392600000|2020-11-26 12:10:00|1841.1|1840.8|1840.9|1840.6|1841.7|1841.4|1840.7|1840.4|33
1606392900000|2020-11-26 12:15:00|1840.6|1840.3|1840.5|1840.2|1841.5|1841.2|1840.5|1840.2|57
1606393200000|2020-11-26 12:20:00|1840.6|1840.3|1839.7|1839.4|1840.6|1840.3|1839.6|1839.3|40
1606393500000|2020-11-26 12:25:00|1839.8|1839.5|1838.7|1838.4|1839.9|1839.6|1838.5|1838.2|43
1606393800000|2020-11-26 12:30:00|1838.8|1838.5|1839.1|1838.8|1839.4|1839.1|1838.8|1838.5|34
1606394100000|2020-11-26 12:35:00|1839.3|1839|1840.3|1840|1840.3|1840|1839.3|1839|94
1606394400000|2020-11-26 12:40:00|1840.5|1840.2|1841|1840.7|1841|1840.7|1840.5|1840.2|23
1606394700000|2020-11-26 12:45:00|1841.2|1840.9|1841.3|1841|1841.5|1841.2|1841|1840.7|55
1606395000000|2020-11-26 12:50:00|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841|1840.7|17
1606395300000|2020-11-26 12:55:00|1841.4|1841.1|1841|1840.7|1841.5|1841.2|1841|1840.7|11
1606395600000|2020-11-26 13:00:00|1841.1|1840.8|1841.2|1840.9|1841.4|1841.1|1841|1840.7|11
1606395900000|2020-11-26 13:05:00|1840.9|1840.6|1840.8|1840.5|1841.1|1840.8|1840.7|1840.4|34
1606396200000|2020-11-26 13:10:00|1840.9|1840.6|1841.3|1841|1841.3|1841|1840.6|1840.3|41
1606396500000|2020-11-26 13:15:00|1841.1|1840.8|1840.6|1840.3|1841.7|1841.4|1840.6|1840.3|39
1606396800000|2020-11-26 13:20:00|1840.9|1840.6|1840.5|1840.2|1840.9|1840.6|1840.3|1840|37
1606397100000|2020-11-26 13:25:00|1840.4|1840.1|1839.6|1839.3|1840.5|1840.2|1839.6|1839.3|130
1606397400000|2020-11-26 13:30:00|1839.5|1839.2|1840|1839.7|1840.2|1839.9|1839.5|1839.2|35
1606397700000|2020-11-26 13:35:00|1840.2|1839.9|1840.3|1840|1840.3|1840|1839.7|1839.4|15
1606398000000|2020-11-26 13:40:00|1840.4|1840.1|1840.5|1840.2|1841.5|1841.2|1840.4|1840.1|87
1606398300000|2020-11-26 13:45:00|1840.4|1840.1|1841.1|1840.8|1841.1|1840.8|1839.5|1839.2|142
1606398600000|2020-11-26 13:50:00|1841.2|1840.9|1842|1841.7|1842.9|1842.6|1841.1|1840.8|130
1606398900000|2020-11-26 13:55:00|1842.1|1841.8|1841.6|1841.3|1842.2|1841.9|1841.5|1841.2|60
1606399200000|2020-11-26 14:00:00|1841.5|1841.2|1841|1840.7|1841.5|1841.2|1840.8|1840.5|55
1606399500000|2020-11-26 14:05:00|1840.9|1840.6|1841.6|1841.3|1841.7|1841.4|1840.9|1840.6|30
1606399800000|2020-11-26 14:10:00|1841.3|1841|1841.7|1841.4|1841.8|1841.5|1841.1|1840.8|31
1606400100000|2020-11-26 14:15:00|1841.5|1841.2|1840|1839.7|1841.5|1841.2|1840|1839.7|119
1606400400000|2020-11-26 14:20:00|1839.9|1839.6|1839|1838.7|1840|1839.7|1839|1838.7|99
1606400700000|2020-11-26 14:25:00|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1836.8|1836.5|426
1606401000000|2020-11-26 14:30:00|1839.3|1839|1840|1839.7|1841.2|1840.9|1839|1838.7|214
1606401300000|2020-11-26 14:35:00|1839.7|1839.4|1841|1840.7|1841.2|1840.9|1839.7|1839.4|84
1606401600000|2020-11-26 14:40:00|1840.9|1840.6|1840.9|1840.6|1841.1|1840.8|1840|1839.7|77
1606401900000|2020-11-26 14:45:00|1841|1840.7|1840.9|1840.6|1841.4|1841.1|1839.8|1839.5|121
1606402200000|2020-11-26 14:50:00|1840.7|1840.4|1841.5|1841.2|1841.9|1841.6|1840.7|1840.4|96
1606402500000|2020-11-26 14:55:00|1841.6|1841.3|1842.5|1842.2|1842.7|1842.4|1841.5|1841.2|139
1606402800000|2020-11-26 15:00:00|1842.4|1842.1|1844.2|1843.9|1844.2|1843.9|1842.2|1841.9|256
1606403100000|2020-11-26 15:05:00|1844.3|1844|1844.4|1844.1|1844.4|1844.1|1843.8|1843.5|74
1606403400000|2020-11-26 15:10:00|1844.5|1844.2|1845.1|1844.8|1845.1|1844.8|1844.5|1844.2|73
1606403700000|2020-11-26 15:15:00|1845|1844.7|1844.8|1844.5|1845.3|1845|1844.5|1844.2|199
1606404000000|2020-11-26 15:20:00|1845.1|1844.8|1842.7|1842.4|1845.3|1845|1842.7|1842.4|149
1606404300000|2020-11-26 15:25:00|1842.9|1842.6|1844.3|1844|1844.5|1844.2|1842.8|1842.5|105
1606404600000|2020-11-26 15:30:00|1844.2|1843.9|1844.4|1844.1|1844.5|1844.2|1843.7|1843.4|80
1606404900000|2020-11-26 15:35:00|1844.3|1844|1843.8|1843.5|1844.3|1844|1843.7|1843.4|38
1606405200000|2020-11-26 15:40:00|1843.7|1843.4|1843.1|1842.8|1843.9|1843.6|1842.7|1842.4|58
1606405500000|2020-11-26 15:45:00|1843.2|1842.9|1842.8|1842.5|1843.2|1842.9|1842.4|1842.1|80
1606405800000|2020-11-26 15:50:00|1843.1|1842.8|1841|1840.7|1843.2|1842.9|1839.8|1839.5|449
1606406100000|2020-11-26 15:55:00|1840.9|1840.6|1840.1|1839.8|1843.4|1843.1|1838.7|1838.4|640
1606406400000|2020-11-26 16:00:00|1839.9|1839.6|1840|1839.7|1840.2|1839.9|1839|1838.7|97
1606406700000|2020-11-26 16:05:00|1839.9|1839.6|1840.2|1839.9|1840.4|1840.1|1839|1838.7|115
1606407000000|2020-11-26 16:10:00|1840.1|1839.8|1841.4|1841.1|1841.4|1841.1|1840|1839.7|101
1606407300000|2020-11-26 16:15:00|1841.5|1841.2|1842|1841.7|1842.1|1841.8|1841.3|1841|85
1606407600000|2020-11-26 16:20:00|1842.2|1841.9|1842.1|1841.8|1842.7|1842.4|1842|1841.7|82
1606407900000|2020-11-26 16:25:00|1842|1841.7|1841.4|1841.1|1842|1841.7|1841.2|1840.9|41
1606408200000|2020-11-26 16:30:00|1841.5|1841.2|1839.4|1839.1|1842.1|1841.8|1839.4|1839.1|214
1606408500000|2020-11-26 16:35:00|1839.2|1838.9|1838.5|1838.2|1839.3|1839|1837.7|1837.4|220
1606408800000|2020-11-26 16:40:00|1838.4|1838.1|1838.6|1838.3|1839.7|1839.4|1838.3|1838|105
1606409100000|2020-11-26 16:45:00|1838.7|1838.4|1838.7|1838.4|1839.3|1839|1838.4|1838.1|92
1606409400000|2020-11-26 16:50:00|1838.6|1838.3|1838.8|1838.5|1838.9|1838.6|1838.4|1838.1|76
1606409700000|2020-11-26 16:55:00|1839|1838.7|1838.5|1838.2|1839|1838.7|1838.4|1838.1|87
1606410000000|2020-11-26 17:00:00|1838.7|1838.4|1836.9|1836.6|1838.7|1838.4|1836.6|1836.3|203
1606410300000|2020-11-26 17:05:00|1837.3|1837|1836.3|1836|1837.3|1837|1835.6|1835.3|82
1606410600000|2020-11-26 17:10:00|1836.1|1835.8|1835.3|1835|1836.4|1836.1|1835.2|1834.9|82
1606410900000|2020-11-26 17:15:00|1835.2|1834.9|1834.8|1834.5|1835.6|1835.3|1834.1|1833.8|161
1606411200000|2020-11-26 17:20:00|1834.7|1834.4|1834.9|1834.6|1836|1835.7|1834.7|1834.4|153
1606411500000|2020-11-26 17:25:00|1835.1|1834.8|1831.4|1831.1|1835.4|1835.1|1831.4|1831.1|302
1606411800000|2020-11-26 17:30:00|1831.8|1831.5|1833.2|1832.9|1834|1833.7|1831.8|1831.5|144
1606412100000|2020-11-26 17:35:00|1833.1|1832.8|1832.7|1832.4|1834|1833.7|1832.4|1832.1|81
1606412400000|2020-11-26 17:40:00|1833|1832.7|1831.1|1830.8|1833.3|1833|1830.7|1830.4|191
1606412700000|2020-11-26 17:45:00|1831.2|1830.9|1832.1|1831.8|1833.1|1832.8|1830.9|1830.6|193
1606413000000|2020-11-26 17:50:00|1831.6|1831.3|1832.2|1831.9|1832.4|1832.1|1831.5|1831.2|104
1606413300000|2020-11-26 17:55:00|1832.1|1831.8|1833.4|1833.1|1833.7|1833.4|1831.6|1831.3|120
1606413600000|2020-11-26 18:00:00|1833.6|1832.8|1834|1833.2|1834|1833.2|1833.6|1832.8|0
1606413900000|2020-11-26 18:05:00|1833.8|1833|1833.5|1832.7|1833.8|1833|1833.5|1832.7|0
1606414200000|2020-11-26 18:10:00|1833.7|1832.9|1833.8|1833|1834.2|1833.4|1833.4|1832.6|0
1606414500000|2020-11-26 18:15:00|1834|1833.2|1833.8|1833|1834.2|1833.4|1833.8|1833|0
1606414800000|2020-11-26 18:20:00|1833.9|1833.1|1834.2|1833.4|1834.2|1833.4|1833.9|1833.1|0
1606415400000|2020-11-26 18:30:00|1834|1833.2|1834.2|1833.4|1834.2|1833.4|1833.8|1833|0
1606415700000|2020-11-26 18:35:00|1834.4|1833.6|1834.6|1833.8|1834.6|1833.8|1834.4|1833.6|0
1606416000000|2020-11-26 18:40:00|1834.3|1833.5|1834.2|1833.4|1834.3|1833.5|1834.2|1833.4|0
1606416300000|2020-11-26 18:45:00|1834.5|1833.7|1834.6|1833.8|1834.6|1833.8|1834.2|1833.4|0
1606416600000|2020-11-26 18:50:00|1834.5|1833.7|1834.2|1833.4|1834.5|1833.7|1834.2|1833.4|0
1606417200000|2020-11-26 19:00:00|1834.5|1833.7|1834.2|1833.4|1834.6|1833.8|1834.2|1833.4|0
1606417500000|2020-11-26 19:05:00|1834.4|1833.6|1834.2|1833.4|1834.6|1833.8|1834.2|1833.4|0
1606417800000|2020-11-26 19:10:00|1834.5|1833.7|1834.2|1833.4|1834.6|1833.8|1834.2|1833.4|0
1606418100000|2020-11-26 19:15:00|1833.9|1833.1|1833.8|1833|1833.9|1833.1|1833.8|1833|0
1606418700000|2020-11-26 19:25:00|1833.6|1832.8|1833.4|1832.6|1833.6|1832.8|1833.4|1832.6|0
1606419000000|2020-11-26 19:30:00|1833.5|1832.7|1833.8|1833|1833.8|1833|1833.5|1832.7|0
1606419900000|2020-11-26 19:45:00|1833.7|1832.9|1834|1833.2|1834.2|1833.4|1833.7|1832.9|0
1606420200000|2020-11-26 19:50:00|1834.1|1833.3|1834.2|1833.4|1834.6|1833.8|1834.1|1833.3|0
1606420500000|2020-11-26 19:55:00|1834.1|1833.3|1834.1|1833.3|1834.1|1833.3|1834.1|1833.3|0
1606420800000|2020-11-26 20:00:00|1833.8|1833|1832.9|1832.1|1833.8|1833|1832.9|1832.1|0
1606421400000|2020-11-26 20:10:00|1832.7|1831.9|1831.9|1831.1|1832.7|1831.9|1831.7|1830.9|0
1606421700000|2020-11-26 20:15:00|1832.1|1831.3|1832.3|1831.5|1832.3|1831.5|1832.1|1831.3|0
1606422300000|2020-11-26 20:25:00|1832.2|1831.4|1832.6|1831.8|1832.6|1831.8|1832.2|1831.4|0
1606423200000|2020-11-26 20:40:00|1832.7|1831.9|1833|1832.2|1833|1832.2|1832.6|1831.8|0
1606423500000|2020-11-26 20:45:00|1833.2|1832.4|1833.4|1832.6|1834.1|1833.3|1833.2|1832.4|0
1606423800000|2020-11-26 20:50:00|1833.6|1832.8|1833.9|1833.1|1834.1|1833.3|1833.6|1832.8|0
1606424100000|2020-11-26 20:55:00|1834|1833.2|1833.7|1832.9|1834.1|1833.3|1833.7|1832.9|0
1606424400000|2020-11-26 21:00:00|1833.5|1832.7|1833.5|1832.7|1833.5|1832.7|1833.5|1832.7|0
1606429500000|2020-11-26 22:25:00|1833.4|1832.6|1833.4|1832.6|1833.4|1832.6|1833.4|1832.6|0
1606431600000|2020-11-26 23:00:00|1833|1832.7|1834.8|1834.5|1835.4|1835.1|1832.6|1832.3|152
1606431900000|2020-11-26 23:05:00|1834.6|1834.3|1832.9|1832.6|1834.9|1834.6|1832.7|1832.4|91
1606432200000|2020-11-26 23:10:00|1832.8|1832.5|1834.3|1834|1834.3|1834|1832.8|1832.5|19
1606432500000|2020-11-26 23:15:00|1833.6|1833.3|1833.3|1833|1833.6|1833.3|1832.9|1832.6|18
1606432800000|2020-11-26 23:20:00|1833.1|1832.8|1832.4|1832.1|1833.1|1832.8|1832.2|1831.9|29
1606433100000|2020-11-26 23:25:00|1832.7|1832.4|1832.1|1831.8|1832.8|1832.5|1832.1|1831.8|9
1606433400000|2020-11-26 23:30:00|1832.3|1832|1832.3|1832|1833.2|1832.9|1832.3|1832|30
1606433700000|2020-11-26 23:35:00|1832.1|1831.8|1831|1830.7|1832.2|1831.9|1829.7|1829.4|80
1606434000000|2020-11-26 23:40:00|1831.1|1830.8|1831.6|1831.3|1831.6|1831.3|1830.6|1830.3|9
1606434300000|2020-11-26 23:45:00|1831.8|1831.5|1833.4|1833.1|1833.4|1833.1|1831.8|1831.5|133
1606434600000|2020-11-26 23:50:00|1833.2|1832.9|1833|1832.7|1833.6|1833.3|1833|1832.7|22
1606434900000|2020-11-26 23:55:00|1833.5|1833.2|1833.3|1833|1833.6|1833.3|1832.7|1832.4|15
1606435200000|2020-11-27 00:00:00|1832.8|1832.5|1833.1|1832.8|1834.2|1833.9|1832.4|1832.1|40
1606435500000|2020-11-27 00:05:00|1833.2|1832.9|1831.4|1831.1|1833.2|1832.9|1830.4|1830.1|29
1606435800000|2020-11-27 00:10:00|1831|1830.7|1832.1|1831.8|1832.1|1831.8|1831|1830.7|29
1606436100000|2020-11-27 00:15:00|1832|1831.7|1832.3|1832|1832.8|1832.5|1832|1831.7|9
1606436400000|2020-11-27 00:20:00|1832.7|1832.4|1833.2|1832.9|1833.2|1832.9|1831.9|1831.6|24
1606436700000|2020-11-27 00:25:00|1833|1832.7|1833.2|1832.9|1834.1|1833.8|1832.9|1832.6|83
1606437000000|2020-11-27 00:30:00|1833.3|1833|1832.1|1831.8|1833.3|1833|1832|1831.7|12
1606437300000|2020-11-27 00:35:00|1831.8|1831.5|1833.1|1832.8|1833.1|1832.8|1831.8|1831.5|17
1606437600000|2020-11-27 00:40:00|1833.2|1832.9|1832.8|1832.5|1833.7|1833.4|1832.8|1832.5|16
1606437900000|2020-11-27 00:45:00|1833|1832.7|1833.2|1832.9|1833.2|1832.9|1832.8|1832.5|4
1606438200000|2020-11-27 00:50:00|1833|1832.7|1833|1832.7|1833|1832.7|1832.6|1832.3|14
1606438500000|2020-11-27 00:55:00|1833.2|1832.9|1834.1|1833.8|1834.4|1834.1|1833.2|1832.9|14
1606438800000|2020-11-27 01:00:00|1834.5|1834.2|1833.5|1833.2|1834.5|1834.2|1833.5|1833.2|22
1606439100000|2020-11-27 01:05:00|1834.3|1834|1833.5|1833.2|1834.3|1834|1833.4|1833.1|19
1606439400000|2020-11-27 01:10:00|1833.8|1833.5|1833.7|1833.4|1834.1|1833.8|1833.1|1832.8|16
1606439700000|2020-11-27 01:15:00|1834|1833.7|1833.6|1833.3|1834|1833.7|1833.6|1833.3|8
1606440000000|2020-11-27 01:20:00|1833.5|1833.2|1834.2|1833.9|1834.2|1833.9|1833.3|1833|32
1606440300000|2020-11-27 01:25:00|1834.4|1834.1|1833.8|1833.5|1834.5|1834.2|1833.8|1833.5|10
1606440600000|2020-11-27 01:30:00|1833.9|1833.6|1834.3|1834|1835|1834.7|1833.4|1833.1|23
1606440900000|2020-11-27 01:35:00|1834.2|1833.9|1835.2|1834.9|1835.2|1834.9|1834.2|1833.9|44
1606441200000|2020-11-27 01:40:00|1835.3|1835|1835.5|1835.2|1835.9|1835.6|1834.9|1834.6|34
1606441500000|2020-11-27 01:45:00|1835.7|1835.4|1834.9|1834.6|1836.4|1836.1|1834.9|1834.6|43
1606441800000|2020-11-27 01:50:00|1834.6|1834.3|1834.4|1834.1|1834.6|1834.3|1833.9|1833.6|15
1606442100000|2020-11-27 01:55:00|1834.2|1833.9|1833.3|1833|1834.4|1834.1|1833|1832.7|26
1606442400000|2020-11-27 02:00:00|1833.5|1833.2|1832.6|1832.3|1833.7|1833.4|1832|1831.7|69
1606442700000|2020-11-27 02:05:00|1832.7|1832.4|1831|1830.7|1832.7|1832.4|1829.5|1829.2|78
1606443000000|2020-11-27 02:10:00|1831.2|1830.9|1831.4|1831.1|1832.2|1831.9|1831.1|1830.8|16
1606443300000|2020-11-27 02:15:00|1831.6|1831.3|1831.6|1831.3|1831.8|1831.5|1831.6|1831.3|3
1606443600000|2020-11-27 02:20:00|1832.1|1831.8|1832.9|1832.6|1832.9|1832.6|1832|1831.7|25
1606443900000|2020-11-27 02:25:00|1833.2|1832.9|1832.7|1832.4|1833.2|1832.9|1832.5|1832.2|11
1606444200000|2020-11-27 02:30:00|1832.6|1832.3|1833|1832.7|1833|1832.7|1832.6|1832.3|12
1606444500000|2020-11-27 02:35:00|1833.2|1832.9|1832.7|1832.4|1833.2|1832.9|1832.7|1832.4|11
1606444800000|2020-11-27 02:40:00|1833.3|1833|1833.5|1833.2|1833.5|1833.2|1833.3|1833|6
1606445100000|2020-11-27 02:45:00|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|2
1606445400000|2020-11-27 02:50:00|1833.7|1833.4|1833.3|1833|1833.7|1833.4|1833.1|1832.8|8
1606445700000|2020-11-27 02:55:00|1832.9|1832.6|1833.3|1833|1833.3|1833|1832.9|1832.6|3
1606446000000|2020-11-27 03:00:00|1833.2|1832.9|1832.7|1832.4|1833.2|1832.9|1832.7|1832.4|8
1606446300000|2020-11-27 03:05:00|1832.6|1832.3|1832.9|1832.6|1832.9|1832.6|1832.6|1832.3|14
1606446600000|2020-11-27 03:10:00|1833|1832.7|1833.2|1832.9|1833.6|1833.3|1833|1832.7|20
1606446900000|2020-11-27 03:15:00|1832.9|1832.6|1832.7|1832.4|1833.1|1832.8|1832.7|1832.4|15
1606447200000|2020-11-27 03:20:00|1832.8|1832.5|1832.6|1832.3|1832.9|1832.6|1832.6|1832.3|12
1606447500000|2020-11-27 03:25:00|1833|1832.7|1833.5|1833.2|1833.5|1833.2|1833|1832.7|4
1606447800000|2020-11-27 03:30:00|1833.6|1833.3|1834.2|1833.9|1834.5|1834.2|1833.5|1833.2|22
1606448100000|2020-11-27 03:35:00|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.2|1833.9|13
1606448400000|2020-11-27 03:40:00|1834.8|1834.5|1834.7|1834.4|1835.1|1834.8|1834.4|1834.1|9
1606448700000|2020-11-27 03:45:00|1834.5|1834.2|1834.6|1834.3|1834.7|1834.4|1834.5|1834.2|5
1606449000000|2020-11-27 03:50:00|1834.8|1834.5|1835.4|1835.1|1835.4|1835.1|1834.8|1834.5|8
1606449300000|2020-11-27 03:55:00|1835.5|1835.2|1835.6|1835.3|1835.9|1835.6|1835.1|1834.8|26
1606449600000|2020-11-27 04:00:00|1835.7|1835.4|1835.5|1835.2|1835.7|1835.4|1835.5|1835.2|9
1606450200000|2020-11-27 04:10:00|1835.6|1835.3|1835.6|1835.3|1835.9|1835.6|1835.5|1835.2|9
1606450500000|2020-11-27 04:15:00|1836|1835.7|1835.3|1835|1836|1835.7|1835.3|1835|7
1606450800000|2020-11-27 04:20:00|1835.7|1835.4|1835.8|1835.5|1835.8|1835.5|1835.6|1835.3|11
1606451100000|2020-11-27 04:25:00|1835.9|1835.6|1836.3|1836|1836.9|1836.6|1835.9|1835.6|27
1606451400000|2020-11-27 04:30:00|1837|1836.7|1836.7|1836.4|1837.3|1837|1836.7|1836.4|23
1606451700000|2020-11-27 04:35:00|1836.9|1836.6|1836.6|1836.3|1836.9|1836.6|1836.6|1836.3|6
1606452000000|2020-11-27 04:40:00|1836.7|1836.4|1837.1|1836.8|1837.2|1836.9|1836.7|1836.4|19
1606452300000|2020-11-27 04:45:00|1837.6|1837.3|1837.7|1837.4|1838.6|1838.3|1837.2|1836.9|60
1606452600000|2020-11-27 04:50:00|1837.9|1837.6|1837.2|1836.9|1838.1|1837.8|1837|1836.7|20
1606452900000|2020-11-27 04:55:00|1837.6|1837.3|1837.3|1837|1837.8|1837.5|1837.3|1837|5
1606453200000|2020-11-27 05:00:00|1837.4|1837.1|1836.6|1836.3|1837.4|1837.1|1836.6|1836.3|14
1606453500000|2020-11-27 05:05:00|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.8|1836.5|4
1606453800000|2020-11-27 05:10:00|1836.7|1836.4|1836.2|1835.9|1836.8|1836.5|1836.2|1835.9|18
1606454100000|2020-11-27 05:15:00|1836.6|1836.3|1837|1836.7|1837|1836.7|1836.4|1836.1|4
1606454400000|2020-11-27 05:20:00|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|3
1606454700000|2020-11-27 05:25:00|1836.6|1836.3|1835.4|1835.1|1836.6|1836.3|1835.4|1835.1|73
1606455000000|2020-11-27 05:30:00|1835.5|1835.2|1836.7|1836.4|1836.7|1836.4|1835.5|1835.2|15
1606455300000|2020-11-27 05:35:00|||||||||1
1606455600000|2020-11-27 05:40:00|1836.8|1836.5|1837.4|1837.1|1837.4|1837.1|1836.8|1836.5|12
1606455900000|2020-11-27 05:45:00|1837.5|1837.2|1837.8|1837.5|1837.8|1837.5|1836.6|1836.3|32
1606456200000|2020-11-27 05:50:00|1837.4|1837.1|1837.9|1837.6|1837.9|1837.6|1837.4|1837.1|4
1606456500000|2020-11-27 05:55:00|1838|1837.7|1839.5|1839.2|1839.5|1839.2|1838|1837.7|61
1606456800000|2020-11-27 06:00:00|1839.3|1839|1838.4|1838.1|1839.4|1839.1|1838.2|1837.9|52
1606457100000|2020-11-27 06:05:00|1838.3|1838|1838.6|1838.3|1839.1|1838.8|1838.3|1838|15
1606457400000|2020-11-27 06:10:00|1839.1|1838.8|1840.3|1840|1840.3|1840|1838.4|1838.1|66
1606457700000|2020-11-27 06:15:00|1839.9|1839.6|1839.6|1839.3|1840.3|1840|1839.6|1839.3|12
1606458000000|2020-11-27 06:20:00|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|2
1606458300000|2020-11-27 06:25:00|1839.8|1839.5|1840.2|1839.9|1840.2|1839.9|1839.8|1839.5|13
1606458600000|2020-11-27 06:30:00|1840|1839.7|1841.1|1840.8|1841.6|1841.3|1840|1839.7|55
1606458900000|2020-11-27 06:35:00|1841.2|1840.9|1841.9|1841.6|1841.9|1841.6|1841.2|1840.9|26
1606459200000|2020-11-27 06:40:00|1841.6|1841.3|1841.6|1841.3|1841.8|1841.5|1841.4|1841.1|9
1606459500000|2020-11-27 06:45:00|1841.5|1841.2|1841.5|1841.2|1841.7|1841.4|1841.4|1841.1|4
1606459800000|2020-11-27 06:50:00|1841.8|1841.5|1841.8|1841.5|1842|1841.7|1841.6|1841.3|21
1606460100000|2020-11-27 06:55:00|1842|1841.7|1841.6|1841.3|1842.4|1842.1|1841.6|1841.3|6
1606460400000|2020-11-27 07:00:00|1841.7|1841.4|1841|1840.7|1842|1841.7|1841|1840.7|35
1606460700000|2020-11-27 07:05:00|1841.2|1840.9|1840.8|1840.5|1841.2|1840.9|1840.8|1840.5|15
1606461000000|2020-11-27 07:10:00|1840.7|1840.4|1841.2|1840.9|1841.2|1840.9|1840.7|1840.4|15
1606461300000|2020-11-27 07:15:00|1841.4|1841.1|1840.8|1840.5|1841.5|1841.2|1840.8|1840.5|22
1606461600000|2020-11-27 07:20:00|1841.1|1840.8|1840|1839.7|1841.4|1841.1|1840|1839.7|27
1606461900000|2020-11-27 07:25:00|1839.9|1839.6|1840.5|1840.2|1840.5|1840.2|1839.9|1839.6|12
1606462200000|2020-11-27 07:30:00|1839.8|1839.5|1838.3|1838|1839.8|1839.5|1838.1|1837.8|52
1606462500000|2020-11-27 07:35:00|1838.4|1838.1|1838.6|1838.3|1838.9|1838.6|1838.4|1838.1|12
1606462800000|2020-11-27 07:40:00|1838.5|1838.2|1838.4|1838.1|1838.9|1838.6|1838.4|1838.1|9
1606463100000|2020-11-27 07:45:00|1838.6|1838.3|1839|1838.7|1839.1|1838.8|1838.2|1837.9|17
1606463400000|2020-11-27 07:50:00|1838.8|1838.5|1839.1|1838.8|1839.4|1839.1|1838.4|1838.1|23
1606463700000|2020-11-27 07:55:00|1838.8|1838.5|1838.3|1838|1838.8|1838.5|1838.2|1837.9|12
1606464000000|2020-11-27 08:00:00|1838.4|1838.1|1838.6|1838.3|1838.9|1838.6|1838.1|1837.8|80
1606464300000|2020-11-27 08:05:00|1838.5|1838.2|1840.2|1839.9|1840.6|1840.3|1838.5|1838.2|65
1606464600000|2020-11-27 08:10:00|1840.3|1840|1840.3|1840|1840.8|1840.5|1839.6|1839.3|37
1606464900000|2020-11-27 08:15:00|1839.9|1839.6|1838.5|1838.2|1840.3|1840|1838.4|1838.1|54
1606465200000|2020-11-27 08:20:00|1838.8|1838.5|1839.4|1839.1|1839.8|1839.5|1838.6|1838.3|60
1606465500000|2020-11-27 08:25:00|1839.8|1839.5|1839.5|1839.2|1840.5|1840.2|1839.3|1839|60
1606465800000|2020-11-27 08:30:00|1839.4|1839.1|1839.4|1839.1|1840.4|1840.1|1839.4|1839.1|49
1606466100000|2020-11-27 08:35:00|1839.9|1839.6|1840.1|1839.8|1840.4|1840.1|1839.6|1839.3|32
1606466400000|2020-11-27 08:40:00|1840.3|1840|1840.7|1840.4|1840.9|1840.6|1840.3|1840|23
1606466700000|2020-11-27 08:45:00|1840.9|1840.6|1842|1841.7|1842|1841.7|1840.6|1840.3|62
1606467000000|2020-11-27 08:50:00|1841.9|1841.6|1843.5|1843.2|1844|1843.7|1841.8|1841.5|153
1606467300000|2020-11-27 08:55:00|1843.2|1842.9|1843.2|1842.9|1843.5|1843.2|1842.7|1842.4|56
1606467600000|2020-11-27 09:00:00|1843.6|1843.3|1844.4|1844.1|1845.3|1845|1842.9|1842.6|98
1606467900000|2020-11-27 09:05:00|1844.3|1844|1844.3|1844|1844.4|1844.1|1843.7|1843.4|53
1606468200000|2020-11-27 09:10:00|1844.2|1843.9|1844|1843.7|1844.3|1844|1844|1843.7|18
1606468500000|2020-11-27 09:15:00|1843.8|1843.5|1844.2|1843.9|1844.2|1843.9|1843.4|1843.1|18
1606468800000|2020-11-27 09:20:00|1843.8|1843.5|1844.9|1844.6|1844.9|1844.6|1843.3|1843|49
1606469100000|2020-11-27 09:25:00|1844.4|1844.1|1844.1|1843.8|1844.5|1844.2|1843.9|1843.6|22
1606469400000|2020-11-27 09:30:00|1843.9|1843.6|1842.7|1842.4|1844.2|1843.9|1842.3|1842|44
1606469700000|2020-11-27 09:35:00|1842.8|1842.5|1842.7|1842.4|1843.4|1843.1|1842.7|1842.4|17
1606470000000|2020-11-27 09:40:00|1842.6|1842.3|1842.4|1842.1|1842.9|1842.6|1842.3|1842|20
1606470300000|2020-11-27 09:45:00|1842.3|1842|1842.7|1842.4|1842.8|1842.5|1842.3|1842|22
1606470600000|2020-11-27 09:50:00|1842.8|1842.5|1842.1|1841.8|1842.8|1842.5|1841.5|1841.2|27
1606470900000|2020-11-27 09:55:00|1842.2|1841.9|1842.4|1842.1|1842.6|1842.3|1842.2|1841.9|15
1606471200000|2020-11-27 10:00:00|1842.3|1842|1843.5|1843.2|1843.6|1843.3|1842|1841.7|80
1606471500000|2020-11-27 10:05:00|1843.4|1843.1|1841.8|1841.5|1843.4|1843.1|1841.5|1841.2|137
1606471800000|2020-11-27 10:10:00|1842|1841.7|1842.7|1842.4|1842.7|1842.4|1842|1841.7|9
1606472100000|2020-11-27 10:15:00|1842.5|1842.2|1841.7|1841.4|1842.5|1842.2|1841|1840.7|26
1606472400000|2020-11-27 10:20:00|1841.4|1841.1|1841.5|1841.2|1841.8|1841.5|1840.4|1840.1|49
1606472700000|2020-11-27 10:25:00|1841.7|1841.4|1841|1840.7|1841.7|1841.4|1840.7|1840.4|64
1606473000000|2020-11-27 10:30:00|1841.1|1840.8|1841.2|1840.9|1841.5|1841.2|1841.1|1840.8|69
1606473300000|2020-11-27 10:35:00|1840.9|1840.6|1841.1|1840.8|1841.6|1841.3|1840.8|1840.5|14
1606473600000|2020-11-27 10:40:00|1841.2|1840.9|1841.2|1840.9|1841.4|1841.1|1840.9|1840.6|15
1606473900000|2020-11-27 10:45:00|1841.1|1840.8|1841.4|1841.1|1841.7|1841.4|1840.9|1840.6|21
1606474200000|2020-11-27 10:50:00|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.3|1841|25
1606474500000|2020-11-27 10:55:00|1841.6|1841.3|1842.2|1841.9|1842.2|1841.9|1841.6|1841.3|40
1606474800000|2020-11-27 11:00:00|1842.6|1842.3|1842.5|1842.2|1843.1|1842.8|1842.3|1842|39
1606475100000|2020-11-27 11:05:00|1842.6|1842.3|1842.8|1842.5|1843.2|1842.9|1842.5|1842.2|46
1606475400000|2020-11-27 11:10:00|1842.7|1842.4|1843|1842.7|1843|1842.7|1842.5|1842.2|8
1606475700000|2020-11-27 11:15:00|1843.1|1842.8|1842.8|1842.5|1843.3|1843|1842.7|1842.4|37
1606476000000|2020-11-27 11:20:00|1842.7|1842.4|1843.5|1843.2|1843.6|1843.3|1842.5|1842.2|17
1606476300000|2020-11-27 11:25:00|1843.4|1843.1|1843.1|1842.8|1843.4|1843.1|1843.1|1842.8|13
1606476600000|2020-11-27 11:30:00|1843|1842.7|1843.6|1843.3|1843.7|1843.4|1843|1842.7|97
1606476900000|2020-11-27 11:35:00|1843.7|1843.4|1843.8|1843.5|1844.4|1844.1|1843.7|1843.4|48
1606477200000|2020-11-27 11:40:00|1843.7|1843.4|1843.8|1843.5|1844.1|1843.8|1843.3|1843|52
1606477500000|2020-11-27 11:45:00|1843.9|1843.6|1844|1843.7|1844.1|1843.8|1843.8|1843.5|81
1606477800000|2020-11-27 11:50:00|1844.1|1843.8|1842.7|1842.4|1844.2|1843.9|1842.5|1842.2|168
1606478100000|2020-11-27 11:55:00|1842.9|1842.6|1842.5|1842.2|1843|1842.7|1842.5|1842.2|47
1606478400000|2020-11-27 12:00:00|1842.7|1842.4|1843|1842.7|1843|1842.7|1842.1|1841.8|50
1606478700000|2020-11-27 12:05:00|1843.3|1843|1842.9|1842.6|1843.3|1843|1842.6|1842.3|43
1606479000000|2020-11-27 12:10:00|1843.2|1842.9|1842.8|1842.5|1843.4|1843.1|1842.8|1842.5|24
1606479300000|2020-11-27 12:15:00|1842.9|1842.6|1842.7|1842.4|1843.1|1842.8|1842.6|1842.3|45
1606479600000|2020-11-27 12:20:00|1842.8|1842.5|1843.1|1842.8|1843.1|1842.8|1842.1|1841.8|52
1606479900000|2020-11-27 12:25:00|1843.2|1842.9|1842.4|1842.1|1843.3|1843|1842.4|1842.1|19
1606480200000|2020-11-27 12:30:00|1842.7|1842.4|1842.9|1842.6|1843.2|1842.9|1842.7|1842.4|16
1606480500000|2020-11-27 12:35:00|1843.1|1842.8|1843.2|1842.9|1843.7|1843.4|1842.9|1842.6|28
1606480800000|2020-11-27 12:40:00|1843.3|1843|1843.3|1843|1843.4|1843.1|1842.8|1842.5|61
1606481100000|2020-11-27 12:45:00|1843.4|1843.1|1845|1844.7|1845|1844.7|1843.4|1843.1|154
1606481400000|2020-11-27 12:50:00|1844.9|1844.6|1845.3|1845|1845.4|1845.1|1844.7|1844.4|77
1606481700000|2020-11-27 12:55:00|1845.4|1845.1|1845.8|1845.5|1845.8|1845.5|1844.9|1844.6|61
1606482000000|2020-11-27 13:00:00|1845.9|1845.6|1845.6|1845.3|1846|1845.7|1845.1|1844.8|95
1606482300000|2020-11-27 13:05:00|1845.7|1845.4|1845.5|1845.2|1845.9|1845.6|1845.3|1845|55
1606482600000|2020-11-27 13:10:00|1845.6|1845.3|1845|1844.7|1845.8|1845.5|1844.7|1844.4|44
1606482900000|2020-11-27 13:15:00|1845.1|1844.8|1845.2|1844.9|1845.6|1845.3|1845.1|1844.8|18
1606483200000|2020-11-27 13:20:00|1845.3|1845|1845.5|1845.2|1845.6|1845.3|1845.2|1844.9|32
1606483500000|2020-11-27 13:25:00|1845.4|1845.1|1845|1844.7|1845.4|1845.1|1844.9|1844.6|91
1606483800000|2020-11-27 13:30:00|1844.9|1844.6|1844.8|1844.5|1845.2|1844.9|1844.5|1844.2|88
1606484100000|2020-11-27 13:35:00|1844.9|1844.6|1845.1|1844.8|1845.4|1845.1|1844.6|1844.3|156
1606484400000|2020-11-27 13:40:00|1845.3|1845|1847.5|1847.2|1847.7|1847.4|1845.2|1844.9|390
1606484700000|2020-11-27 13:45:00|1847.4|1847.1|1846.7|1846.4|1847.5|1847.2|1846.6|1846.3|73
1606485000000|2020-11-27 13:50:00|1846.6|1846.3|1846.3|1846|1846.6|1846.3|1846|1845.7|96
1606485300000|2020-11-27 13:55:00|1846.2|1845.9|1846.4|1846.1|1847.8|1847.5|1846.2|1845.9|180
1606485600000|2020-11-27 14:00:00|1846.3|1846|1846.9|1846.6|1847.2|1846.9|1845.8|1845.5|110
1606485900000|2020-11-27 14:05:00|1847|1846.7|1847.6|1847.3|1847.7|1847.4|1846.8|1846.5|98
1606486200000|2020-11-27 14:10:00|1847.7|1847.4|1846.9|1846.6|1848|1847.7|1846.5|1846.2|181
1606486500000|2020-11-27 14:15:00|1846.8|1846.5|1846.6|1846.3|1847|1846.7|1846.5|1846.2|156
1606486800000|2020-11-27 14:20:00|1846.7|1846.4|1847.7|1847.4|1847.8|1847.5|1846.7|1846.4|306
1606487100000|2020-11-27 14:25:00|1847.9|1847.6|1845.9|1845.6|1848|1847.7|1845.9|1845.6|561
1606487400000|2020-11-27 14:30:00|1845.8|1845.5|1847.2|1846.9|1849.1|1848.8|1845.3|1845|4229
1606487700000|2020-11-27 14:35:00|1847.1|1846.8|1850.4|1850.1|1851.3|1851|1846.8|1846.5|3050
1606488000000|2020-11-27 14:40:00|1850.5|1850.2|1849.2|1848.9|1850.7|1850.4|1847.5|1847.2|1598
1606488300000|2020-11-27 14:45:00|1849.3|1849|1853.1|1852.8|1853.1|1852.8|1847.6|1847.3|1747
1606488600000|2020-11-27 14:50:00|1852.9|1852.6|1851.7|1851.4|1853.4|1853.1|1849.5|1849.2|1696
1606488900000|2020-11-27 14:55:00|1851.6|1851.3|1850.9|1850.6|1852.2|1851.9|1850.5|1850.2|1506
1606489200000|2020-11-27 15:00:00|1850.7|1850.4|1850.1|1849.8|1851.1|1850.8|1848.6|1848.3|1955
1606489500000|2020-11-27 15:05:00|1850|1849.7|1851|1850.7|1852.2|1851.9|1849.4|1849.1|1469
1606489800000|2020-11-27 15:10:00|1850.9|1850.6|1851.4|1851.1|1851.5|1851.2|1849.6|1849.3|962
1606490100000|2020-11-27 15:15:00|1851.5|1851.2|1847.5|1847.2|1851.5|1851.2|1846.5|1846.2|1450
1606490400000|2020-11-27 15:20:00|1847.6|1847.3|1848.1|1847.8|1848.2|1847.9|1845.8|1845.5|1216
1606490700000|2020-11-27 15:25:00|1848.2|1847.9|1847.9|1847.6|1849|1848.7|1847.1|1846.8|1309
1606491000000|2020-11-27 15:30:00|1847.8|1847.5|1846.1|1845.8|1847.9|1847.6|1845.1|1844.8|1584
1606491300000|2020-11-27 15:35:00|1846|1845.7|1846|1845.7|1846.4|1846.1|1845|1844.7|1904
1606491600000|2020-11-27 15:40:00|1845.9|1845.6|1847|1846.7|1847.4|1847.1|1845.5|1845.2|1114
1606491900000|2020-11-27 15:45:00|1847.1|1846.8|1847|1846.7|1847.6|1847.3|1846.3|1846|825
1606492200000|2020-11-27 15:50:00|1846.8|1846.5|1844.9|1844.6|1847.3|1847|1844.5|1844.2|1257
1606492500000|2020-11-27 15:55:00|1844.8|1844.5|1846.1|1845.8|1846.6|1846.3|1844.8|1844.5|1252
1606492800000|2020-11-27 16:00:00|1846|1845.7|1846.8|1846.5|1847.7|1847.4|1845.3|1845|916
1606493100000|2020-11-27 16:05:00|1846.4|1846.1|1847.1|1846.8|1847.5|1847.2|1846.3|1846|767
1606493400000|2020-11-27 16:10:00|1847.2|1846.9|1847.3|1847|1847.6|1847.3|1846.6|1846.3|939
1606493700000|2020-11-27 16:15:00|1847.4|1847.1|1847.8|1847.5|1847.8|1847.5|1846.5|1846.2|869
1606494000000|2020-11-27 16:20:00|1847.9|1847.6|1847.4|1847.1|1847.9|1847.6|1846.5|1846.2|1046
1606494300000|2020-11-27 16:25:00|1847.5|1847.2|1847|1846.7|1847.9|1847.6|1847|1846.7|755
1606494600000|2020-11-27 16:30:00|1847.2|1846.9|1847.2|1846.9|1848.5|1848.2|1845.9|1845.6|1173
1606494900000|2020-11-27 16:35:00|1847.3|1847|1850.3|1850|1850.4|1850.1|1845.1|1844.8|1740
1606495200000|2020-11-27 16:40:00|1850.5|1850.2|1851|1850.7|1851.8|1851.5|1850.2|1849.9|921
1606495500000|2020-11-27 16:45:00|1850.9|1850.6|1850.9|1850.6|1851.5|1851.2|1850.5|1850.2|1174
1606495800000|2020-11-27 16:50:00|1851|1850.7|1850.1|1849.8|1851.2|1850.9|1849.6|1849.3|1144
1606496100000|2020-11-27 16:55:00|1850.2|1849.9|1854.5|1854.2|1854.7|1854.4|1850|1849.7|1995
1606496400000|2020-11-27 17:00:00|1854.6|1854.3|1852.1|1851.8|1855|1854.7|1852|1851.7|1069
1606496700000|2020-11-27 17:05:00|1852.2|1851.9|1853|1852.7|1854.2|1853.9|1851.6|1851.3|956
1606497000000|2020-11-27 17:10:00|1852.9|1852.6|1853.2|1852.9|1853.3|1853|1851.4|1851.1|1211
1606497300000|2020-11-27 17:15:00|1853.1|1852.8|1854|1853.7|1854.3|1854|1852.3|1852|736
1606497600000|2020-11-27 17:20:00|1854.1|1853.8|1853|1852.7|1854.4|1854.1|1851.8|1851.5|1031
1606497900000|2020-11-27 17:25:00|1853.1|1852.8|1852.9|1852.6|1854.4|1854.1|1852.6|1852.3|640
1606498200000|2020-11-27 17:30:00|1852.8|1852.5|1853.2|1852.9|1853.3|1853|1851.8|1851.5|575
1606498500000|2020-11-27 17:35:00|1852.9|1852.6|1853.3|1853|1853.5|1853.2|1852.6|1852.3|601
1606498800000|2020-11-27 17:40:00|1853.2|1852.9|1852.9|1852.6|1853.9|1853.6|1852.7|1852.4|569
1606499100000|2020-11-27 17:45:00|1853|1852.7|1852.7|1852.4|1854|1853.7|1851.7|1851.4|754
1606499400000|2020-11-27 17:50:00|1852.6|1852.3|1852.9|1852.6|1854.8|1854.5|1852.2|1851.9|1369
1606499700000|2020-11-27 17:55:00|1853|1852.7|1854.4|1854.1|1855.9|1855.6|1852.9|1852.6|3818
1606500000000|2020-11-27 18:00:00|1854|1853.7|1853.8|1853.5|1856.5|1856.2|1853.8|1853.5|1916
1606500300000|2020-11-27 18:05:00|1853.9|1853.6|1855.5|1855.2|1856.1|1855.8|1853.3|1853|865
1606500600000|2020-11-27 18:10:00|1855.6|1855.3|1856.6|1856.3|1857.9|1857.6|1853.4|1853.1|1278
1606500900000|2020-11-27 18:15:00|1856.9|1856.1|1857.2|1856.4|1857.2|1856.4|1856.4|1855.6|0
1606501200000|2020-11-27 18:20:00|1857.5|1856.7|1857.4|1856.6|1857.6|1856.8|1857.1|1856.3|0
1606501500000|2020-11-27 18:25:00|1857.7|1856.9|1857.6|1856.8|1857.8|1857|1857.4|1856.6|0
1606501800000|2020-11-27 18:30:00|1857.4|1856.6|1858.1|1857.3|1858.1|1857.3|1857.4|1856.6|0
1606502400000|2020-11-27 18:40:00|1857.8|1857|1857.1|1856.3|1857.8|1857|1857.1|1856.3|0
1606502700000|2020-11-27 18:45:00|1857|1856.2|1857|1856.2|1857.4|1856.6|1857|1856.2|0
1606503000000|2020-11-27 18:50:00|1857.2|1856.4|1857|1856.2|1857.4|1856.6|1856.6|1855.8|0
1606503300000|2020-11-27 18:55:00|1856.7|1855.9|1857|1856.2|1857|1856.2|1856.6|1855.8|0
1606503600000|2020-11-27 19:00:00|1857.1|1856.3|1857.4|1856.6|1857.6|1856.8|1857.1|1856.3|0
1606503900000|2020-11-27 19:05:00|1857.6|1856.8|1857.8|1857|1857.8|1857|1857.6|1856.8|0
1606504200000|2020-11-27 19:10:00|1857.9|1857.1|1858.1|1857.3|1858.1|1857.3|1857.8|1857|0
1606504500000|2020-11-27 19:15:00|1858|1857.2|1857.4|1856.6|1858|1857.2|1857.4|1856.6|0
1606504800000|2020-11-27 19:20:00|1857.5|1856.7|1857.8|1857|1857.8|1857|1857.4|1856.6|0
1606505100000|2020-11-27 19:25:00|1857.5|1856.7|1857.6|1856.8|1857.8|1857|1857.4|1856.6|0
1606505400000|2020-11-27 19:30:00|1857.4|1856.6|1857.8|1857|1857.8|1857|1857.4|1856.6|0
1606506600000|2020-11-27 19:50:00|1858|1857.2|1857.8|1857|1858.2|1857.4|1857.8|1857|0
1606506900000|2020-11-27 19:55:00|1858|1857.2|1858.1|1857.3|1858.1|1857.3|1858|1857.2|0
1606507200000|2020-11-27 20:00:00|1858.5|1857.7|1858.5|1857.7|1858.5|1857.7|1858.1|1857.3|0
1606507500000|2020-11-27 20:05:00|1858.4|1857.6|1858.5|1857.7|1858.5|1857.7|1858.1|1857.3|0
1606507800000|2020-11-27 20:10:00|1858.4|1857.6|1858.5|1857.7|1858.5|1857.7|1858.1|1857.3|0
1606508100000|2020-11-27 20:15:00|1858.7|1857.9|1858.5|1857.7|1858.9|1858.1|1858.5|1857.7|0
1606508700000|2020-11-27 20:25:00|1858.8|1858|1858.9|1858.1|1859.3|1858.5|1858.8|1858|0
1606509000000|2020-11-27 20:30:00|1859.1|1858.3|1858.9|1858.1|1859.3|1858.5|1858.9|1858.1|0
1606509300000|2020-11-27 20:35:00|1858.8|1858|1858.5|1857.7|1858.8|1858|1858.5|1857.7|0
1606509900000|2020-11-27 20:45:00|1858.8|1858|1859.3|1858.5|1859.3|1858.5|1858.8|1858|0
1606510200000|2020-11-27 20:50:00|1859.2|1858.4|1858.9|1858.1|1859.3|1858.5|1858.9|1858.1|0
1606510500000|2020-11-27 20:55:00|1859.2|1858.4|1860|1859.2|1860.1|1859.3|1858.9|1858.1|0
1606690800000|2020-11-29 23:00:00|1859.3|1859|1858.1|1857.8|1860.6|1860.3|1857.8|1857.5|555
1606691100000|2020-11-29 23:05:00|1858|1857.7|1857.8|1857.5|1858.7|1858.4|1857|1856.7|83
1606691400000|2020-11-29 23:10:00|1857.5|1857.2|1857.5|1857.2|1858.2|1857.9|1856.7|1856.4|103
1606691700000|2020-11-29 23:15:00|1857.6|1857.3|1858.1|1857.8|1858.6|1858.3|1857.4|1857.1|42
1606692000000|2020-11-29 23:20:00|1858.4|1858.1|1857.9|1857.6|1858.4|1858.1|1857.8|1857.5|23
1606692300000|2020-11-29 23:25:00|1858.1|1857.8|1858.7|1858.4|1859|1858.7|1858.1|1857.8|70
1606692600000|2020-11-29 23:30:00|1858.9|1858.6|1857.6|1857.3|1858.9|1858.6|1857.5|1857.2|48
1606692900000|2020-11-29 23:35:00|1857.5|1857.2|1857.5|1857.2|1858|1857.7|1856.8|1856.5|62
1606693200000|2020-11-29 23:40:00|1857.4|1857.1|1857.7|1857.4|1857.7|1857.4|1857.1|1856.8|32
1606693500000|2020-11-29 23:45:00|1857.6|1857.3|1856.1|1855.8|1857.6|1857.3|1855.8|1855.5|64
1606693800000|2020-11-29 23:50:00|1856.3|1856|1855.3|1855|1856.4|1856.1|1854.3|1854|82
1606694100000|2020-11-29 23:55:00|1855.1|1854.8|1855|1854.7|1855.2|1854.9|1853.5|1853.2|69
1606694400000|2020-11-30 00:00:00|1854.9|1854.6|1854.1|1853.8|1855.2|1854.9|1852.4|1852.1|157
1606694700000|2020-11-30 00:05:00|1853.9|1853.6|1854.8|1854.5|1854.9|1854.6|1853.1|1852.8|93
1606695000000|2020-11-30 00:10:00|1854.9|1854.6|1855.5|1855.2|1855.6|1855.3|1854|1853.7|44
1606695300000|2020-11-30 00:15:00|1855.7|1855.4|1849.6|1849.3|1855.7|1855.4|1848.8|1848.5|309
1606695600000|2020-11-30 00:20:00|1849.8|1849.5|1847.9|1847.6|1850|1849.7|1847.8|1847.5|221
1606695900000|2020-11-30 00:25:00|1848.2|1847.9|1849|1848.7|1849.7|1849.4|1848|1847.7|166
1606696200000|2020-11-30 00:30:00|1849.1|1848.8|1848.3|1848|1849.3|1849|1846.8|1846.5|114
1606696500000|2020-11-30 00:35:00|1848.6|1848.3|1848.7|1848.4|1848.8|1848.5|1847|1846.7|135
1606696800000|2020-11-30 00:40:00|1848.5|1848.2|1848.4|1848.1|1848.8|1848.5|1848.3|1848|31
1606697100000|2020-11-30 00:45:00|1848.2|1847.9|1846.7|1846.4|1848.8|1848.5|1846.7|1846.4|70
1606697400000|2020-11-30 00:50:00|1846.6|1846.3|1848.5|1848.2|1848.5|1848.2|1846.4|1846.1|73
1606697700000|2020-11-30 00:55:00|1848.2|1847.9|1847.8|1847.5|1848.2|1847.9|1847.1|1846.8|60
1606698000000|2020-11-30 01:00:00|1848|1847.7|1846.7|1846.4|1848|1847.7|1844.1|1843.8|323
1606698300000|2020-11-30 01:05:00|1846.5|1846.2|1846.1|1845.8|1847.2|1846.9|1844.5|1844.2|157
1606698600000|2020-11-30 01:10:00|1845.8|1845.5|1845.5|1845.2|1847|1846.7|1845.5|1845.2|162
1606698900000|2020-11-30 01:15:00|1845.8|1845.5|1845.3|1845|1846.2|1845.9|1844.4|1844.1|221
1606699200000|2020-11-30 01:20:00|1845.1|1844.8|1845.9|1845.6|1845.9|1845.6|1845|1844.7|58
1606699500000|2020-11-30 01:25:00|1846.1|1845.8|1845.8|1845.5|1846.8|1846.5|1845.4|1845.1|50
1606699800000|2020-11-30 01:30:00|1846.5|1846.2|1845.9|1845.6|1847.1|1846.8|1845.9|1845.6|43
1606700100000|2020-11-30 01:35:00|1846|1845.7|1847.4|1847.1|1847.4|1847.1|1845.5|1845.2|55
1606700400000|2020-11-30 01:40:00|1846.8|1846.5|1846.5|1846.2|1847.2|1846.9|1846.3|1846|38
1606700700000|2020-11-30 01:45:00|1846.4|1846.1|1844.4|1844.1|1846.5|1846.2|1844.4|1844.1|120
1606701000000|2020-11-30 01:50:00|1844.5|1844.2|1845.3|1845|1845.5|1845.2|1844.2|1843.9|54
1606701300000|2020-11-30 01:55:00|1845.7|1845.4|1846.7|1846.4|1846.7|1846.4|1845.7|1845.4|13
1606701600000|2020-11-30 02:00:00|1845.8|1845.5|1845.8|1845.5|1846.5|1846.2|1845.8|1845.5|11
1606701900000|2020-11-30 02:05:00|1846.4|1846.1|1845.8|1845.5|1846.4|1846.1|1845.8|1845.5|4
1606702200000|2020-11-30 02:10:00|1845.6|1845.3|1846.3|1846|1846.5|1846.2|1845.6|1845.3|10
1606702500000|2020-11-30 02:15:00|1846.5|1846.2|1846.1|1845.8|1846.5|1846.2|1845.4|1845.1|40
1606702800000|2020-11-30 02:20:00|1845.9|1845.6|1845.8|1845.5|1845.9|1845.6|1845.8|1845.5|7
1606703100000|2020-11-30 02:25:00|1846.3|1846|1845|1844.7|1846.3|1846|1844.9|1844.6|121
1606703400000|2020-11-30 02:30:00|1844.7|1844.4|1846|1845.7|1846|1845.7|1844.7|1844.4|45
1606703700000|2020-11-30 02:35:00|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.2|1845.9|12
1606704000000|2020-11-30 02:40:00|1846.7|1846.4|1846.9|1846.6|1847.2|1846.9|1846.6|1846.3|8
1606704300000|2020-11-30 02:45:00|1846.8|1846.5|1846.6|1846.3|1847|1846.7|1846.2|1845.9|43
1606704600000|2020-11-30 02:50:00|1846.5|1846.2|1845.7|1845.4|1846.7|1846.4|1845.6|1845.3|55
1606704900000|2020-11-30 02:55:00|1845.6|1845.3|1846.7|1846.4|1847|1846.7|1845.2|1844.9|62
1606705200000|2020-11-30 03:00:00|1846.9|1846.6|1848.9|1848.6|1848.9|1848.6|1846.9|1846.6|43
1606705500000|2020-11-30 03:05:00|1848.8|1848.5|1848.1|1847.8|1849.3|1849|1848.1|1847.8|31
1606705800000|2020-11-30 03:10:00|1847.8|1847.5|1847.6|1847.3|1848|1847.7|1847.5|1847.2|68
1606706100000|2020-11-30 03:15:00|1847.5|1847.2|1847.1|1846.8|1847.5|1847.2|1846.9|1846.6|36
1606706400000|2020-11-30 03:20:00|1846.8|1846.5|1845.6|1845.3|1847|1846.7|1845.1|1844.8|69
1606706700000|2020-11-30 03:25:00|1845.5|1845.2|1844.6|1844.3|1845.7|1845.4|1843.5|1843.2|97
1606707000000|2020-11-30 03:30:00|1844.9|1844.6|1845.2|1844.9|1845.5|1845.2|1844.8|1844.5|30
1606707300000|2020-11-30 03:35:00|1845.3|1845|1844.6|1844.3|1845.5|1845.2|1844.5|1844.2|15
1606707600000|2020-11-30 03:40:00|1844.7|1844.4|1845.7|1845.4|1845.7|1845.4|1844.7|1844.4|13
1606707900000|2020-11-30 03:45:00|1845.6|1845.3|1845.8|1845.5|1846.1|1845.8|1845.6|1845.3|22
1606708200000|2020-11-30 03:50:00|1845.3|1845|1845.9|1845.6|1846|1845.7|1845.3|1845|7
1606708500000|2020-11-30 03:55:00|1845.6|1845.3|1845.5|1845.2|1846|1845.7|1845.5|1845.2|14
1606708800000|2020-11-30 04:00:00|1845.4|1845.1|1845.3|1845|1845.6|1845.3|1845.3|1845|17
1606709100000|2020-11-30 04:05:00|1844.9|1844.6|1840.8|1840.5|1844.9|1844.6|1840.4|1840.1|238
1606709400000|2020-11-30 04:10:00|1840.9|1840.6|1842|1841.7|1842.1|1841.8|1840.9|1840.6|39
1606709700000|2020-11-30 04:15:00|1841.9|1841.6|1842.1|1841.8|1842.5|1842.2|1841.6|1841.3|38
1606710000000|2020-11-30 04:20:00|1842.2|1841.9|1841.9|1841.6|1842.3|1842|1841.8|1841.5|16
1606710300000|2020-11-30 04:25:00|1841.4|1841.1|1841.3|1841|1841.9|1841.6|1840.4|1840.1|57
1606710600000|2020-11-30 04:30:00|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1840.3|1840|57
1606710900000|2020-11-30 04:35:00|1841.2|1840.9|1842.2|1841.9|1842.3|1842|1841.2|1840.9|21
1606711200000|2020-11-30 04:40:00|1842|1841.7|1841.8|1841.5|1842.3|1842|1841.4|1841.1|11
1606711500000|2020-11-30 04:45:00|1841.7|1841.4|1841.8|1841.5|1842|1841.7|1841.6|1841.3|19
1606711800000|2020-11-30 04:50:00|1841.7|1841.4|1841.9|1841.6|1842.2|1841.9|1841.7|1841.4|13
1606712100000|2020-11-30 04:55:00|1841.7|1841.4|1841.6|1841.3|1841.9|1841.6|1841.4|1841.1|23
1606712400000|2020-11-30 05:00:00|1841.5|1841.2|1841.7|1841.4|1842.1|1841.8|1840.3|1840|49
1606712700000|2020-11-30 05:05:00|1841.4|1841.1|1838|1837.7|1841.4|1841.1|1837.9|1837.6|129
1606713000000|2020-11-30 05:10:00|1837.6|1837.3|1838.2|1837.9|1838.7|1838.4|1837|1836.7|99
1606713300000|2020-11-30 05:15:00|1838.3|1838|1839.3|1839|1839.3|1839|1836.8|1836.5|68
1606713600000|2020-11-30 05:20:00|1839.5|1839.2|1839.7|1839.4|1840.2|1839.9|1839.3|1839|44
1606713900000|2020-11-30 05:25:00|1839.5|1839.2|1839.3|1839|1839.5|1839.2|1839|1838.7|23
1606714200000|2020-11-30 05:30:00|1838.4|1838.1|1839.4|1839.1|1839.4|1839.1|1838.4|1838.1|26
1606714500000|2020-11-30 05:35:00|1839.5|1839.2|1840.2|1839.9|1840.4|1840.1|1839.5|1839.2|42
1606714800000|2020-11-30 05:40:00|1840|1839.7|1839.5|1839.2|1840.3|1840|1839.1|1838.8|20
1606715100000|2020-11-30 05:45:00|1839.2|1838.9|1839.2|1838.9|1839.4|1839.1|1839|1838.7|20
1606715400000|2020-11-30 05:50:00|1839|1838.7|1837.3|1837|1839|1838.7|1837|1836.7|63
1606715700000|2020-11-30 05:55:00|1837.1|1836.8|1837.2|1836.9|1838.7|1838.4|1836.4|1836.1|213
1606716000000|2020-11-30 06:00:00|1837.4|1837.1|1837|1836.7|1838.2|1837.9|1836.3|1836|176
1606716300000|2020-11-30 06:05:00|1836.6|1836.3|1836.1|1835.8|1837.3|1837|1835.9|1835.6|74
1606716600000|2020-11-30 06:10:00|1836.2|1835.9|1836.1|1835.8|1837.2|1836.9|1835.8|1835.5|64
1606716900000|2020-11-30 06:15:00|1836.5|1836.2|1832.3|1832|1836.6|1836.3|1831.9|1831.6|229
1606717200000|2020-11-30 06:20:00|1832.4|1832.1|1834.3|1834|1834.3|1834|1832.3|1832|115
1606717500000|2020-11-30 06:25:00|1834|1833.7|1834.8|1834.5|1835.4|1835.1|1834|1833.7|40
1606717800000|2020-11-30 06:30:00|1835|1834.7|1834.9|1834.6|1835.7|1835.4|1834.6|1834.3|34
1606718100000|2020-11-30 06:35:00|1834.8|1834.5|1833.1|1832.8|1834.8|1834.5|1832.6|1832.3|90
1606718400000|2020-11-30 06:40:00|1832.9|1832.6|1830.8|1830.5|1832.9|1832.6|1830.1|1829.8|246
1606718700000|2020-11-30 06:45:00|1830.7|1830.4|1831.2|1830.9|1831.9|1831.6|1830.3|1830|122
1606719000000|2020-11-30 06:50:00|1832.2|1831.9|1832.6|1832.3|1833.2|1832.9|1832.1|1831.8|41
1606719300000|2020-11-30 06:55:00|1832.4|1832.1|1832.6|1832.3|1832.8|1832.5|1831.4|1831.1|32
1606719600000|2020-11-30 07:00:00|1832.5|1832.2|1835.5|1835.2|1835.7|1835.4|1832.3|1832|164
1606719900000|2020-11-30 07:05:00|1835.3|1835|1835.1|1834.8|1836.6|1836.3|1835|1834.7|182
1606720200000|2020-11-30 07:10:00|1835.6|1835.3|1836|1835.7|1836|1835.7|1834.9|1834.6|41
1606720500000|2020-11-30 07:15:00|1835.7|1835.4|1836.4|1836.1|1836.7|1836.4|1835.7|1835.4|39
1606720800000|2020-11-30 07:20:00|1836.6|1836.3|1835.8|1835.5|1836.9|1836.6|1835.2|1834.9|95
1606721100000|2020-11-30 07:25:00|1835.4|1835.1|1836.7|1836.4|1837|1836.7|1835.4|1835.1|25
1606721400000|2020-11-30 07:30:00|1836.8|1836.5|1837.4|1837.1|1837.7|1837.4|1836.8|1836.5|113
1606721700000|2020-11-30 07:35:00|1837.5|1837.2|1836.7|1836.4|1837.5|1837.2|1836.6|1836.3|48
1606722000000|2020-11-30 07:40:00|1836.6|1836.3|1836.6|1836.3|1837|1836.7|1835.8|1835.5|62
1606722300000|2020-11-30 07:45:00|1836.4|1836.1|1835.8|1835.5|1836.4|1836.1|1835.1|1834.8|117
1606722600000|2020-11-30 07:50:00|1835.4|1835.1|1834.2|1833.9|1835.4|1835.1|1833.9|1833.6|106
1606722900000|2020-11-30 07:55:00|1834.3|1834|1837.4|1837.1|1837.5|1837.2|1834.3|1834|41
1606723200000|2020-11-30 08:00:00|1837.7|1837.4|1837.5|1837.2|1839.9|1839.6|1836|1835.7|285
1606723500000|2020-11-30 08:05:00|1837.7|1837.4|1835.3|1835|1837.8|1837.5|1834.9|1834.6|310
1606723800000|2020-11-30 08:10:00|1834.9|1834.6|1833.3|1833|1835.2|1834.9|1832.5|1832.2|405
1606724100000|2020-11-30 08:15:00|1833.4|1833.1|1832.7|1832.4|1833.6|1833.3|1832.1|1831.8|312
1606724400000|2020-11-30 08:20:00|1832.9|1832.6|1837.8|1837.5|1838.2|1837.9|1832.6|1832.3|343
1606724700000|2020-11-30 08:25:00|1837.9|1837.6|1838.2|1837.9|1839.5|1839.2|1837.6|1837.3|251
1606725000000|2020-11-30 08:30:00|1838.4|1838.1|1841.5|1841.2|1842|1841.7|1838|1837.7|187
1606725300000|2020-11-30 08:35:00|1842.5|1842.2|1841.8|1841.5|1843.5|1843.2|1841.6|1841.3|202
1606725600000|2020-11-30 08:40:00|1841.9|1841.6|1844|1843.7|1844|1843.7|1841.9|1841.6|116
1606725900000|2020-11-30 08:45:00|1843.9|1843.6|1842.1|1841.8|1844.3|1844|1842.1|1841.8|102
1606726200000|2020-11-30 08:50:00|1842|1841.7|1842|1841.7|1842.9|1842.6|1841.7|1841.4|45
1606726500000|2020-11-30 08:55:00|1841.9|1841.6|1843.1|1842.8|1843.4|1843.1|1841.9|1841.6|33
1606726800000|2020-11-30 09:00:00|1843.2|1842.9|1845.3|1845|1845.9|1845.6|1842.9|1842.6|300
1606727100000|2020-11-30 09:05:00|1845.4|1845.1|1845.3|1845|1845.9|1845.6|1845|1844.7|64
1606727400000|2020-11-30 09:10:00|1845.8|1845.5|1846.1|1845.8|1846.3|1846|1844.6|1844.3|157
1606727700000|2020-11-30 09:15:00|1846.2|1845.9|1843|1842.7|1846.2|1845.9|1842.5|1842.2|165
1606728000000|2020-11-30 09:20:00|1842.7|1842.4|1840.4|1840.1|1842.7|1842.4|1840.2|1839.9|347
1606728300000|2020-11-30 09:25:00|1840.3|1840|1840.3|1840|1840.7|1840.4|1839.7|1839.4|260
1606728600000|2020-11-30 09:30:00|1839.9|1839.6|1840.4|1840.1|1840.5|1840.2|1839.5|1839.2|86
1606728900000|2020-11-30 09:35:00|1840.5|1840.2|1840.6|1840.3|1840.7|1840.4|1840.2|1839.9|44
1606729200000|2020-11-30 09:40:00|1840.5|1840.2|1840.8|1840.5|1841.2|1840.9|1840.5|1840.2|29
1606729500000|2020-11-30 09:45:00|1840.9|1840.6|1841.2|1840.9|1841.3|1841|1840.5|1840.2|44
1606729800000|2020-11-30 09:50:00|1841.1|1840.8|1843.1|1842.8|1843.1|1842.8|1841.1|1840.8|101
1606730100000|2020-11-30 09:55:00|1842.9|1842.6|1843|1842.7|1843.4|1843.1|1842.2|1841.9|33
1606730400000|2020-11-30 10:00:00|1843.3|1843|1842.8|1842.5|1843.9|1843.6|1842|1841.7|121
1606730700000|2020-11-30 10:05:00|1842.5|1842.2|1842.6|1842.3|1842.6|1842.3|1841.9|1841.6|38
1606731000000|2020-11-30 10:10:00|1842.5|1842.2|1843|1842.7|1843.2|1842.9|1842.3|1842|51
1606731300000|2020-11-30 10:15:00|1842.9|1842.6|1842.9|1842.6|1843|1842.7|1842.8|1842.5|35
1606731600000|2020-11-30 10:20:00|1843.2|1842.9|1842.4|1842.1|1843.2|1842.9|1842|1841.7|32
1606731900000|2020-11-30 10:25:00|1842.3|1842|1843.2|1842.9|1843.2|1842.9|1842.1|1841.8|77
1606732200000|2020-11-30 10:30:00|1843.6|1843.3|1842.6|1842.3|1843.6|1843.3|1842.5|1842.2|46
1606732500000|2020-11-30 10:35:00|1843.2|1842.9|1842.9|1842.6|1843.6|1843.3|1842.3|1842|35
1606732800000|2020-11-30 10:40:00|1843.3|1843|1843.7|1843.4|1843.7|1843.4|1842.8|1842.5|34
1606733100000|2020-11-30 10:45:00|1843.9|1843.6|1843.5|1843.2|1843.9|1843.6|1843.3|1843|16
1606733400000|2020-11-30 10:50:00|1843.6|1843.3|1844.2|1843.9|1844.4|1844.1|1843.6|1843.3|34
1606733700000|2020-11-30 10:55:00|1844.1|1843.8|1843.5|1843.2|1844.3|1844|1843.2|1842.9|29
1606734000000|2020-11-30 11:00:00|1843.3|1843|1843.3|1843|1843.6|1843.3|1842.7|1842.4|41
1606734300000|2020-11-30 11:05:00|1843.5|1843.2|1842.8|1842.5|1843.8|1843.5|1842.7|1842.4|38
1606734600000|2020-11-30 11:10:00|1843.1|1842.8|1843.1|1842.8|1843.2|1842.9|1842.9|1842.6|11
1606734900000|2020-11-30 11:15:00|1842.9|1842.6|1842.6|1842.3|1843.2|1842.9|1842.5|1842.2|23
1606735200000|2020-11-30 11:20:00|1842.4|1842.1|1842.5|1842.2|1842.9|1842.6|1842|1841.7|52
1606735500000|2020-11-30 11:25:00|1842.3|1842|1842.5|1842.2|1842.5|1842.2|1842|1841.7|51
1606735800000|2020-11-30 11:30:00|1842.6|1842.3|1838.6|1838.3|1842.8|1842.5|1838.1|1837.8|126
1606736100000|2020-11-30 11:35:00|1837.8|1837.5|1839.1|1838.8|1839.1|1838.8|1836.9|1836.6|250
1606736400000|2020-11-30 11:40:00|1838.9|1838.6|1839.1|1838.8|1839.5|1839.2|1838.4|1838.1|45
1606736700000|2020-11-30 11:45:00|1839.2|1838.9|1841.3|1841|1841.3|1841|1839.2|1838.9|74
1606737000000|2020-11-30 11:50:00|1841.2|1840.9|1840.8|1840.5|1841.4|1841.1|1840.5|1840.2|29
1606737300000|2020-11-30 11:55:00|1840.9|1840.6|1841.8|1841.5|1841.8|1841.5|1840.5|1840.2|83
1606737600000|2020-11-30 12:00:00|1841.7|1841.4|1842.5|1842.2|1843.7|1843.4|1841.7|1841.4|213
1606737900000|2020-11-30 12:05:00|1842.4|1842.1|1843.8|1843.5|1845|1844.7|1841.8|1841.5|206
1606738200000|2020-11-30 12:10:00|1843.9|1843.6|1844.6|1844.3|1845|1844.7|1843.9|1843.6|71
1606738500000|2020-11-30 12:15:00|1844.4|1844.1|1846|1845.7|1847.2|1846.9|1843.5|1843.2|198
1606738800000|2020-11-30 12:20:00|1846.2|1845.9|1845.4|1845.1|1846.6|1846.3|1845.2|1844.9|200
1606739100000|2020-11-30 12:25:00|1845.6|1845.3|1845.8|1845.5|1845.9|1845.6|1844.5|1844.2|95
1606739400000|2020-11-30 12:30:00|1845.9|1845.6|1847.5|1847.2|1847.5|1847.2|1845.2|1844.9|92
1606739700000|2020-11-30 12:35:00|1847.6|1847.3|1847.6|1847.3|1848.2|1847.9|1847.4|1847.1|117
1606740000000|2020-11-30 12:40:00|1847.9|1847.6|1847.6|1847.3|1848.3|1848|1847.2|1846.9|82
1606740300000|2020-11-30 12:45:00|1847.5|1847.2|1847.3|1847|1847.8|1847.5|1847.1|1846.8|183
1606740600000|2020-11-30 12:50:00|1847.4|1847.1|1847.5|1847.2|1847.6|1847.3|1846.9|1846.6|39
1606740900000|2020-11-30 12:55:00|1847.2|1846.9|1847.3|1847|1847.5|1847.2|1846.9|1846.6|81
1606741200000|2020-11-30 13:00:00|1847.1|1846.8|1847.3|1847|1848.5|1848.2|1847|1846.7|258
1606741500000|2020-11-30 13:05:00|1847.5|1847.2|1846.9|1846.6|1847.7|1847.4|1846.7|1846.4|63
1606741800000|2020-11-30 13:10:00|1847|1846.7|1847.5|1847.2|1848.1|1847.8|1846.8|1846.5|94
1606742100000|2020-11-30 13:15:00|1847.6|1847.3|1847.1|1846.8|1847.9|1847.6|1845.3|1845|376
1606742400000|2020-11-30 13:20:00|1847|1846.7|1845.5|1845.2|1847.3|1847|1844.8|1844.5|161
1606742700000|2020-11-30 13:25:00|1845.7|1845.4|1844.9|1844.6|1845.8|1845.5|1844.9|1844.6|78
1606743000000|2020-11-30 13:30:00|1845.3|1845|1845.8|1845.5|1846.4|1846.1|1844.7|1844.4|117
1606743300000|2020-11-30 13:35:00|1845.9|1845.6|1846.1|1845.8|1847|1846.7|1845.2|1844.9|92
1606743600000|2020-11-30 13:40:00|1846.3|1846|1847.4|1847.1|1847.5|1847.2|1845.6|1845.3|178
1606743900000|2020-11-30 13:45:00|1847.5|1847.2|1846.6|1846.3|1848.2|1847.9|1846.3|1846|240
1606744200000|2020-11-30 13:50:00|1846.8|1846.5|1847.5|1847.2|1847.6|1847.3|1846.2|1845.9|126
1606744500000|2020-11-30 13:55:00|1847.6|1847.3|1848.1|1847.8|1848.2|1847.9|1846.5|1846.2|255
1606744800000|2020-11-30 14:00:00|1848|1847.7|1849.8|1849.5|1849.9|1849.6|1847.5|1847.2|343
1606745100000|2020-11-30 14:05:00|1849.9|1849.6|1850.3|1850|1850.5|1850.2|1849.5|1849.2|260
1606745400000|2020-11-30 14:10:00|1850.1|1849.8|1849.6|1849.3|1851.3|1851|1849.6|1849.3|279
1606745700000|2020-11-30 14:15:00|1849.5|1849.2|1848.6|1848.3|1851.8|1851.5|1848.1|1847.8|678
1606746000000|2020-11-30 14:20:00|1848.4|1848.1|1849.3|1849|1850.1|1849.8|1848.4|1848.1|400
1606746300000|2020-11-30 14:25:00|1849.4|1849.1|1848.6|1848.3|1849.6|1849.3|1848.3|1848|403
1606746600000|2020-11-30 14:30:00|1848.7|1848.4|1850.7|1850.4|1853.8|1853.5|1848.5|1848.2|4376
1606746900000|2020-11-30 14:35:00|1850.8|1850.5|1848.4|1848.1|1851.8|1851.5|1847.4|1847.1|3120
1606747200000|2020-11-30 14:40:00|1848.3|1848|1846.1|1845.8|1850.1|1849.8|1846.1|1845.8|2282
1606747500000|2020-11-30 14:45:00|1846.2|1845.9|1842.5|1842.2|1847.1|1846.8|1841.9|1841.6|2072
1606747800000|2020-11-30 14:50:00|1842.4|1842.1|1841.2|1840.9|1842.9|1842.6|1839.4|1839.1|2152
1606748100000|2020-11-30 14:55:00|1841.1|1840.8|1840.9|1840.6|1841.6|1841.3|1839.2|1838.9|1985
1606748400000|2020-11-30 15:00:00|1841|1840.7|1839.1|1838.8|1841.7|1841.4|1838.4|1838.1|1903
1606748700000|2020-11-30 15:05:00|1839|1838.7|1837.2|1836.9|1841.2|1840.9|1836.2|1835.9|1864
1606749000000|2020-11-30 15:10:00|1837.5|1837.2|1838.4|1838.1|1839.9|1839.6|1836.5|1836.2|2107
1606749300000|2020-11-30 15:15:00|1838.3|1838|1833.8|1833.5|1838.4|1838.1|1833.5|1833.2|1576
1606749600000|2020-11-30 15:20:00|1833.6|1833.3|1834.1|1833.8|1835.8|1835.5|1833.4|1833.1|1784
1606749900000|2020-11-30 15:25:00|1833.9|1833.6|1830.8|1830.5|1834.6|1834.3|1830.8|1830.5|2306
1606750200000|2020-11-30 15:30:00|1830.7|1830.4|1826.8|1826.5|1831.5|1831.2|1826.7|1826.4|2704
1606750500000|2020-11-30 15:35:00|1826.6|1826.3|1821.9|1821.6|1827|1826.7|1821.7|1821.4|3216
1606750800000|2020-11-30 15:40:00|1822|1821.7|1815.1|1814.8|1822.3|1822|1814.6|1814.3|3141
1606751100000|2020-11-30 15:45:00|1815.2|1814.9|1818.9|1818.6|1821.4|1821.1|1813.9|1813.6|4289
1606751400000|2020-11-30 15:50:00|1819|1818.7|1823|1822.7|1823.7|1823.4|1818.5|1818.2|2285
1606751700000|2020-11-30 15:55:00|1823.4|1823.1|1828.2|1827.9|1828.6|1828.3|1822.8|1822.5|2578
1606752000000|2020-11-30 16:00:00|1828.1|1827.8|1828.2|1827.9|1829.7|1829.4|1826.5|1826.2|2059
1606752300000|2020-11-30 16:05:00|1828|1827.7|1830.7|1830.4|1830.8|1830.5|1827.9|1827.6|966
1606752600000|2020-11-30 16:10:00|1830.6|1830.3|1831.7|1831.4|1832.8|1832.5|1830.2|1829.9|1236
1606752900000|2020-11-30 16:15:00|1831.5|1831.2|1829.2|1828.9|1833|1832.7|1829|1828.7|1313
1606753200000|2020-11-30 16:20:00|1829.5|1829.2|1830.3|1830|1831.1|1830.8|1828.4|1828.1|1149
1606753500000|2020-11-30 16:25:00|1830.5|1830.2|1830.4|1830.1|1831.9|1831.6|1828.8|1828.5|1372
1606753800000|2020-11-30 16:30:00|1829.9|1829.6|1827.8|1827.5|1831.7|1831.4|1826.8|1826.5|1596
1606754100000|2020-11-30 16:35:00|1827.5|1827.2|1829.2|1828.9|1831.6|1831.3|1826.5|1826.2|1845
1606754400000|2020-11-30 16:40:00|1829.4|1829.1|1830.9|1830.6|1831.6|1831.3|1827.6|1827.3|1819
1606754700000|2020-11-30 16:45:00|1831.1|1830.8|1829.3|1829|1831.8|1831.5|1828.2|1827.9|2294
1606755000000|2020-11-30 16:50:00|1829.2|1828.9|1828.4|1828.1|1830.8|1830.5|1827.1|1826.8|1504
1606755300000|2020-11-30 16:55:00|1828.3|1828|1829.1|1828.8|1831.9|1831.6|1828.1|1827.8|770
1606755600000|2020-11-30 17:00:00|1829|1828.7|1827.2|1826.9|1829.1|1828.8|1826.8|1826.5|703
1606755900000|2020-11-30 17:05:00|1827.1|1826.8|1828.3|1828|1828.5|1828.2|1826.4|1826.1|441
1606756200000|2020-11-30 17:10:00|1828.1|1827.8|1830|1829.7|1830|1829.7|1827.4|1827.1|1392
1606756500000|2020-11-30 17:15:00|1830.2|1829.9|1828.5|1828.2|1831|1830.7|1828.4|1828.1|729
1606756800000|2020-11-30 17:20:00|1828.4|1828.1|1828.5|1828.2|1828.9|1828.6|1826.8|1826.5|664
1606757100000|2020-11-30 17:25:00|1828.4|1828.1|1829.7|1829.4|1829.7|1829.4|1827.4|1827.1|605
1606757400000|2020-11-30 17:30:00|1829.6|1829.3|1828.4|1828.1|1831.2|1830.9|1828.4|1828.1|860
1606757700000|2020-11-30 17:35:00|1828.3|1828|1826.5|1826.2|1828.5|1828.2|1825.6|1825.3|1066
1606758000000|2020-11-30 17:40:00|1826.4|1826.1|1825.5|1825.2|1826.8|1826.5|1823|1822.7|1150
1606758300000|2020-11-30 17:45:00|1825.6|1825.3|1824.4|1824.1|1825.7|1825.4|1823.5|1823.2|632
1606758600000|2020-11-30 17:50:00|1824.5|1824.2|1825.5|1825.2|1826.3|1826|1824.2|1823.9|569
1606758900000|2020-11-30 17:55:00|1825.4|1825.1|1827.8|1827.5|1827.9|1827.6|1824.8|1824.5|679
1606759200000|2020-11-30 18:00:00|1827.9|1827.6|1827.5|1827.2|1828.5|1828.2|1826.8|1826.5|693
1606759500000|2020-11-30 18:05:00|1827.4|1827.1|1827.3|1827|1828.6|1828.3|1826.9|1826.6|577
1606759800000|2020-11-30 18:10:00|1827.4|1827.1|1824.9|1824.6|1827.6|1827.3|1824.6|1824.3|604
1606760100000|2020-11-30 18:15:00|1825.3|1825|1827.8|1827.5|1828|1827.7|1825.1|1824.8|575
1606760400000|2020-11-30 18:20:00|1827.6|1827.3|1827.9|1827.6|1829.4|1829.1|1826.6|1826.3|609
1606760700000|2020-11-30 18:25:00|1827.8|1827.5|1827.4|1827.1|1828.8|1828.5|1827.2|1826.9|534
1606761000000|2020-11-30 18:30:00|1827.7|1827.4|1826.9|1826.6|1828.4|1828.1|1826.4|1826.1|591
1606761300000|2020-11-30 18:35:00|1826.6|1826.3|1828.6|1828.3|1828.9|1828.6|1826.4|1826.1|598
1606761600000|2020-11-30 18:40:00|1828.7|1828.4|1829.7|1829.4|1830.2|1829.9|1828.7|1828.4|454
1606761900000|2020-11-30 18:45:00|1829.9|1829.6|1830.5|1830.2|1830.9|1830.6|1828.7|1828.4|727
1606762200000|2020-11-30 18:50:00|1830.4|1830.1|1828.6|1828.3|1831.1|1830.8|1828.2|1827.9|574
1606762500000|2020-11-30 18:55:00|1828.4|1828.1|1827|1826.7|1828.9|1828.6|1826.8|1826.5|584
1606762800000|2020-11-30 19:00:00|1827.1|1826.8|1824.7|1824.4|1827.2|1826.9|1824.2|1823.9|1347
1606763100000|2020-11-30 19:05:00|1824.6|1824.3|1826.4|1826.1|1827.4|1827.1|1823.9|1823.6|1374
1606763400000|2020-11-30 19:10:00|1826.2|1825.9|1825.8|1825.5|1828.2|1827.9|1824.7|1824.4|1856
1606763700000|2020-11-30 19:15:00|1826|1825.7|1825.9|1825.6|1826.1|1825.8|1824.9|1824.6|1373
1606764000000|2020-11-30 19:20:00|1825.7|1825.4|1825.5|1825.2|1826.7|1826.4|1825.3|1825|812
1606764300000|2020-11-30 19:25:00|1825.4|1825.1|1826|1825.7|1826.6|1826.3|1825.2|1824.9|775
1606764600000|2020-11-30 19:30:00|1825.9|1825.6|1824.9|1824.6|1825.9|1825.6|1824.1|1823.8|713
1606764900000|2020-11-30 19:35:00|1824.6|1824.3|1823.5|1823.2|1824.9|1824.6|1823.2|1822.9|652
1606765200000|2020-11-30 19:40:00|1823.6|1823.3|1822.5|1822.2|1824.6|1824.3|1822.4|1822.1|628
1606765500000|2020-11-30 19:45:00|1822.4|1822.1|1824.7|1824.4|1826.3|1826|1822.3|1822|1152
1606765800000|2020-11-30 19:50:00|1824.6|1824.3|1824.2|1823.9|1826.2|1825.9|1823.6|1823.3|1151
1606766100000|2020-11-30 19:55:00|1823.9|1823.6|1827.8|1827.5|1828.6|1828.3|1823.9|1823.6|2425
1606766400000|2020-11-30 20:00:00|1828.4|1828.1|1829.1|1828.8|1830.8|1830.5|1828.1|1827.8|1956
1606766700000|2020-11-30 20:05:00|1829.2|1828.9|1829.2|1828.9|1831.6|1831.3|1828.4|1828.1|1284
1606767000000|2020-11-30 20:10:00|1829.1|1828.8|1828.2|1827.9|1829.7|1829.4|1826.7|1826.4|1065
1606767300000|2020-11-30 20:15:00|1828.3|1828|1831|1830.7|1831.2|1830.9|1828|1827.7|1089
1606767600000|2020-11-30 20:20:00|1830.7|1830.4|1829.6|1829.3|1831.1|1830.8|1829.1|1828.8|1353
1606767900000|2020-11-30 20:25:00|1829.7|1829.4|1824.4|1824.1|1829.7|1829.4|1824.2|1823.9|1136
1606768200000|2020-11-30 20:30:00|1824.3|1824|1826.3|1826|1826.6|1826.3|1823.8|1823.5|1481
1606768500000|2020-11-30 20:35:00|1826.6|1826.3|1825.6|1825.3|1827.2|1826.9|1825.1|1824.8|1743
1606768800000|2020-11-30 20:40:00|1825.4|1825.1|1823.6|1823.3|1825.7|1825.4|1823|1822.7|2015
1606769100000|2020-11-30 20:45:00|1823.3|1823|1822.9|1822.6|1824.6|1824.3|1821.6|1821.3|3014
1606769400000|2020-11-30 20:50:00|1823|1822.7|1819.8|1819.5|1825.5|1825.2|1819.7|1819.4|5257
1606769700000|2020-11-30 20:55:00|1819.7|1819.4|1820.5|1820.2|1821.5|1821.2|1815.8|1815.5|28719
1606770000000|2020-11-30 21:00:00|1819.5|1819.2|1823|1822.7|1824.8|1824.5|1819.5|1819.2|7964
1606770300000|2020-11-30 21:05:00|1823.1|1822.8|1824.8|1824.5|1825.7|1825.4|1823.1|1822.8|1791
1606770600000|2020-11-30 21:10:00|1824.7|1824.4|1825.7|1824.9|1826.5|1826.2|1824.5|1824.2|2228
1606770900000|2020-11-30 21:15:00|1825.5|1824.7|1825.6|1824.8|1825.7|1824.9|1825.3|1824.5|1
1606771200000|2020-11-30 21:20:00|1825.5|1824.7|1825.5|1824.7|1825.6|1824.8|1825.4|1824.6|0
1606771500000|2020-11-30 21:25:00|1825.6|1824.8|1825.6|1824.8|1825.7|1824.9|1825.6|1824.8|0
1606771800000|2020-11-30 21:30:00|1825.2|1824.9|1826|1825.7|1826|1825.7|1822.8|1822.5|312
1606772100000|2020-11-30 21:35:00|1826.1|1825.8|1826.5|1826.2|1827.2|1826.9|1826.1|1825.8|296
1606772400000|2020-11-30 21:40:00|1826.9|1826.6|1826.7|1826.4|1827.4|1827.1|1826|1825.7|121
1606772700000|2020-11-30 21:45:00|1826.8|1826.5|1828|1827.7|1828|1827.7|1826.7|1826.4|125
1606773000000|2020-11-30 21:50:00|1827.9|1827.6|1828|1827.7|1828.2|1827.9|1827.2|1826.9|196
1606773300000|2020-11-30 21:55:00|1828.1|1827.8|1829.2|1828.4|1829.2|1828.9|1827.8|1827.5|437
1606773600000|2020-11-30 22:00:00|1829.1|1828.3|1828.9|1828.1|1829.1|1828.3|1828.8|1828|0
1606773900000|2020-11-30 22:05:00|1829|1828.2|1828.9|1828.1|1829|1828.2|1828.8|1828|0
1606774200000|2020-11-30 22:10:00|1829|1828.2|1828.7|1827.9|1829|1828.2|1828.7|1827.9|0
1606774500000|2020-11-30 22:15:00|1828.8|1828|1828.5|1827.7|1828.8|1828|1828.2|1827.4|0
1606774800000|2020-11-30 22:20:00|1828.6|1827.8|1828.6|1827.8|1828.6|1827.8|1828.4|1827.6|0
1606775100000|2020-11-30 22:25:00|1828.5|1827.7|1828.6|1827.8|1828.8|1828|1828.5|1827.7|0
1606775400000|2020-11-30 22:30:00|1828.5|1827.7|1827.8|1827|1828.6|1827.8|1827.7|1826.9|0
1606775700000|2020-11-30 22:35:00|1827.7|1826.9|1827.7|1826.9|1827.8|1827|1827.7|1826.9|0
1606776000000|2020-11-30 22:40:00|1827.6|1826.8|1827.7|1826.9|1827.7|1826.9|1827.5|1826.7|0
1606776300000|2020-11-30 22:45:00|1827.6|1826.8|1827.6|1826.8|1827.8|1827|1827.4|1826.6|0
1606776600000|2020-11-30 22:50:00|1827.7|1826.9|1827.6|1826.8|1827.7|1826.9|1827.5|1826.7|0
1606776900000|2020-11-30 22:55:00|1827.7|1826.9|1827.9|1827.1|1828|1827.2|1827.6|1826.8|0
1606777200000|2020-11-30 23:00:00|1825.9|1825.6|1825.6|1825.3|1827.9|1827.6|1825.3|1825|360
1606777500000|2020-11-30 23:05:00|1825.4|1825.1|1826|1825.7|1826.6|1826.3|1825.3|1825|165
1606777800000|2020-11-30 23:10:00|1826.1|1825.8|1826.7|1826.4|1826.9|1826.6|1825.5|1825.2|98
1606778100000|2020-11-30 23:15:00|1826.9|1826.6|1825.8|1825.5|1826.9|1826.6|1825.8|1825.5|41
1606778400000|2020-11-30 23:20:00|1826|1825.7|1825.2|1824.9|1826|1825.7|1824.6|1824.3|103
1606778700000|2020-11-30 23:25:00|1825|1824.7|1825.5|1825.2|1826.1|1825.8|1824.3|1824|78
1606779000000|2020-11-30 23:30:00|1825.4|1825.1|1828.6|1828.3|1828.9|1828.6|1825.3|1825|175
1606779300000|2020-11-30 23:35:00|1828.7|1828.4|1828.5|1828.2|1829|1828.7|1827.8|1827.5|76
1606779600000|2020-11-30 23:40:00|1828.7|1828.4|1831.3|1831|1831.5|1831.2|1828.5|1828.2|196
1606779900000|2020-11-30 23:45:00|1831.1|1830.8|1831.7|1831.4|1831.9|1831.6|1830.9|1830.6|169
1606780200000|2020-11-30 23:50:00|1832|1831.7|1832.5|1832.2|1832.9|1832.6|1831.5|1831.2|168
1606780500000|2020-11-30 23:55:00|1832.4|1832.1|1832.5|1832.2|1832.5|1832.2|1831.7|1831.4|80
1606780800000|2020-12-01 00:00:00|1832.8|1832.5|1833.8|1833.5|1834.1|1833.8|1831.8|1831.5|207
1606781100000|2020-12-01 00:05:00|1833.7|1833.4|1834.2|1833.9|1834.2|1833.9|1833|1832.7|118
1606781400000|2020-12-01 00:10:00|1834|1833.7|1832|1831.7|1834.5|1834.2|1831.7|1831.4|296
1606781700000|2020-12-01 00:15:00|1832.2|1831.9|1832|1831.7|1832.2|1831.9|1831.2|1830.9|112
1606782000000|2020-12-01 00:20:00|1831.9|1831.6|1831.4|1831.1|1832.1|1831.8|1831.2|1830.9|59
1606782300000|2020-12-01 00:25:00|1831.7|1831.4|1832.1|1831.8|1832.3|1832|1831.7|1831.4|36
1606782600000|2020-12-01 00:30:00|1832.3|1832|1832.8|1832.5|1832.9|1832.6|1831.9|1831.6|101
1606782900000|2020-12-01 00:35:00|1832.9|1832.6|1835|1834.7|1835.5|1835.2|1832.7|1832.4|262
1606783200000|2020-12-01 00:40:00|1834.9|1834.6|1835.4|1835.1|1835.4|1835.1|1834.7|1834.4|69
1606783500000|2020-12-01 00:45:00|1835.3|1835|1834.3|1834|1835.3|1835|1834.1|1833.8|62
1606783800000|2020-12-01 00:50:00|1834.2|1833.9|1834.4|1834.1|1834.5|1834.2|1834|1833.7|70
1606784100000|2020-12-01 00:55:00|1834.6|1834.3|1835.4|1835.1|1835.9|1835.6|1834.6|1834.3|132
1606784400000|2020-12-01 01:00:00|1835.3|1835|1836.3|1836|1836.7|1836.4|1834.8|1834.5|116
1606784700000|2020-12-01 01:05:00|1836.4|1836.1|1836|1835.7|1836.4|1836.1|1835.5|1835.2|53
1606785000000|2020-12-01 01:10:00|1835.9|1835.6|1835.9|1835.6|1836.1|1835.8|1835.5|1835.2|33
1606785300000|2020-12-01 01:15:00|1836|1835.7|1835|1834.7|1836.2|1835.9|1834.5|1834.2|73
1606785600000|2020-12-01 01:20:00|1834.8|1834.5|1835.2|1834.9|1835.4|1835.1|1834.7|1834.4|20
1606785900000|2020-12-01 01:25:00|1835.3|1835|1835.4|1835.1|1835.6|1835.3|1835|1834.7|34
1606786200000|2020-12-01 01:30:00|1835.2|1834.9|1835.8|1835.5|1835.9|1835.6|1835|1834.7|73
1606786500000|2020-12-01 01:35:00|1835.9|1835.6|1835.2|1834.9|1835.9|1835.6|1834.9|1834.6|40
1606786800000|2020-12-01 01:40:00|1835.5|1835.2|1836.3|1836|1836.9|1836.6|1835.4|1835.1|77
1606787100000|2020-12-01 01:45:00|1836.5|1836.2|1837.6|1837.3|1837.6|1837.3|1836.5|1836.2|54
1606787400000|2020-12-01 01:50:00|1837.4|1837.1|1838|1837.7|1838.2|1837.9|1836.9|1836.6|158
1606787700000|2020-12-01 01:55:00|1837.8|1837.5|1838.1|1837.8|1838.2|1837.9|1837.7|1837.4|58
1606788000000|2020-12-01 02:00:00|1837.9|1837.6|1838.7|1838.4|1839|1838.7|1837.7|1837.4|79
1606788300000|2020-12-01 02:05:00|1838.9|1838.6|1841|1840.7|1841.5|1841.2|1838.8|1838.5|314
1606788600000|2020-12-01 02:10:00|1840.3|1840|1840.6|1840.3|1841|1840.7|1839.8|1839.5|89
1606788900000|2020-12-01 02:15:00|1841|1840.7|1840.9|1840.6|1841.7|1841.4|1840.7|1840.4|101
1606789200000|2020-12-01 02:20:00|1841|1840.7|1841|1840.7|1841|1840.7|1840.2|1839.9|87
1606789500000|2020-12-01 02:25:00|1841.1|1840.8|1841.9|1841.6|1842.2|1841.9|1841.1|1840.8|109
1606789800000|2020-12-01 02:30:00|1842|1841.7|1841.6|1841.3|1843.2|1842.9|1841.2|1840.9|192
1606790100000|2020-12-01 02:35:00|1841.5|1841.2|1840.1|1839.8|1842|1841.7|1839.9|1839.6|194
1606790400000|2020-12-01 02:40:00|1840.4|1840.1|1840.3|1840|1841.4|1841.1|1840.3|1840|39
1606790700000|2020-12-01 02:45:00|1840.6|1840.3|1841|1840.7|1841.2|1840.9|1840.4|1840.1|48
1606791000000|2020-12-01 02:50:00|1841.1|1840.8|1842.3|1842|1842.4|1842.1|1841.1|1840.8|61
1606791300000|2020-12-01 02:55:00|1842.4|1842.1|1841.6|1841.3|1843|1842.7|1841.5|1841.2|56
1606791600000|2020-12-01 03:00:00|1841.8|1841.5|1841.3|1841|1841.9|1841.6|1841.2|1840.9|60
1606791900000|2020-12-01 03:05:00|1841.2|1840.9|1841.7|1841.4|1841.7|1841.4|1840.9|1840.6|74
1606792200000|2020-12-01 03:10:00|1841.8|1841.5|1841.4|1841.1|1841.8|1841.5|1841.1|1840.8|29
1606792500000|2020-12-01 03:15:00|1841.5|1841.2|1843.7|1843.4|1843.7|1843.4|1841.5|1841.2|146
1606792800000|2020-12-01 03:20:00|1843.8|1843.5|1843.8|1843.5|1845.1|1844.8|1843.7|1843.4|123
1606793100000|2020-12-01 03:25:00|1843.7|1843.4|1843.6|1843.3|1844.2|1843.9|1843.5|1843.2|90
1606793400000|2020-12-01 03:30:00|1843.7|1843.4|1843.5|1843.2|1844.1|1843.8|1843.2|1842.9|92
1606793700000|2020-12-01 03:35:00|1843.4|1843.1|1843.1|1842.8|1843.7|1843.4|1842.9|1842.6|63
1606794000000|2020-12-01 03:40:00|1843.2|1842.9|1843.3|1843|1843.6|1843.3|1842.9|1842.6|43
1606794300000|2020-12-01 03:45:00|1843.5|1843.2|1842.4|1842.1|1843.6|1843.3|1842.2|1841.9|39
1606794600000|2020-12-01 03:50:00|1842.2|1841.9|1842.2|1841.9|1842.3|1842|1841.9|1841.6|21
1606794900000|2020-12-01 03:55:00|1842.3|1842|1842.5|1842.2|1842.7|1842.4|1842.3|1842|13
1606795200000|2020-12-01 04:00:00|1842.4|1842.1|1842.3|1842|1842.7|1842.4|1842.3|1842|12
1606795500000|2020-12-01 04:05:00|1842.1|1841.8|1842.5|1842.2|1842.5|1842.2|1842|1841.7|19
1606795800000|2020-12-01 04:10:00|1842.7|1842.4|1842.5|1842.2|1843.1|1842.8|1842.5|1842.2|33
1606796100000|2020-12-01 04:15:00|1842.7|1842.4|1843.6|1843.3|1843.9|1843.6|1842.6|1842.3|75
1606796400000|2020-12-01 04:20:00|1843.8|1843.5|1843.4|1843.1|1843.8|1843.5|1843.2|1842.9|35
1606796700000|2020-12-01 04:25:00|1843|1842.7|1842.3|1842|1843.1|1842.8|1842.2|1841.9|27
1606797000000|2020-12-01 04:30:00|1842.5|1842.2|1841.8|1841.5|1842.7|1842.4|1841.8|1841.5|41
1606797300000|2020-12-01 04:35:00|1842|1841.7|1841.3|1841|1842|1841.7|1841.1|1840.8|56
1606797600000|2020-12-01 04:40:00|1841.6|1841.3|1842.2|1841.9|1842.2|1841.9|1841.4|1841.1|33
1606797900000|2020-12-01 04:45:00|1841.9|1841.6|1841.2|1840.9|1841.9|1841.6|1841.2|1840.9|17
1606798200000|2020-12-01 04:50:00|1841.5|1841.2|1841.4|1841.1|1842|1841.7|1841.2|1840.9|18
1606798500000|2020-12-01 04:55:00|1841.2|1840.9|1841.5|1841.2|1841.5|1841.2|1840.9|1840.6|41
1606798800000|2020-12-01 05:00:00|1841.4|1841.1|1841.1|1840.8|1841.8|1841.5|1840.9|1840.6|36
1606799100000|2020-12-01 05:05:00|1841.2|1840.9|1841|1840.7|1841.2|1840.9|1840.7|1840.4|34
1606799400000|2020-12-01 05:10:00|1841.1|1840.8|1842.4|1842.1|1842.6|1842.3|1841.1|1840.8|51
1606799700000|2020-12-01 05:15:00|1842.6|1842.3|1842.7|1842.4|1842.7|1842.4|1842.3|1842|34
1606800000000|2020-12-01 05:20:00|1842.5|1842.2|1842.7|1842.4|1842.7|1842.4|1842.3|1842|23
1606800300000|2020-12-01 05:25:00|1842.8|1842.5|1842.1|1841.8|1842.9|1842.6|1842|1841.7|38
1606800600000|2020-12-01 05:30:00|1842.2|1841.9|1841.8|1841.5|1842.3|1842|1841.1|1840.8|53
1606800900000|2020-12-01 05:35:00|1841.9|1841.6|1840.7|1840.4|1842.5|1842.2|1840.7|1840.4|44
1606801200000|2020-12-01 05:40:00|1840.9|1840.6|1841.4|1841.1|1841.5|1841.2|1840.4|1840.1|25
1606801500000|2020-12-01 05:45:00|1841.2|1840.9|1841.4|1841.1|1841.7|1841.4|1841.2|1840.9|19
1606801800000|2020-12-01 05:50:00|1841.5|1841.2|1841.9|1841.6|1841.9|1841.6|1841|1840.7|57
1606802100000|2020-12-01 05:55:00|1841.8|1841.5|1841.1|1840.8|1841.8|1841.5|1840.9|1840.6|52
1606802400000|2020-12-01 06:00:00|1841|1840.7|1842.1|1841.8|1842.1|1841.8|1841|1840.7|24
1606802700000|2020-12-01 06:05:00|1842|1841.7|1841.3|1841|1842|1841.7|1841.2|1840.9|32
1606803000000|2020-12-01 06:10:00|1841.2|1840.9|1840.8|1840.5|1842.1|1841.8|1840.8|1840.5|30
1606803300000|2020-12-01 06:15:00|1840.6|1840.3|1840.7|1840.4|1840.8|1840.5|1840.4|1840.1|26
1606803600000|2020-12-01 06:20:00|1840.6|1840.3|1841|1840.7|1841|1840.7|1840.4|1840.1|36
1606803900000|2020-12-01 06:25:00|1840.8|1840.5|1841.9|1841.6|1841.9|1841.6|1840.8|1840.5|39
1606804200000|2020-12-01 06:30:00|1841.8|1841.5|1841.3|1841|1842.1|1841.8|1841.2|1840.9|73
1606804500000|2020-12-01 06:35:00|1841.4|1841.1|1841.3|1841|1841.5|1841.2|1841.1|1840.8|11
1606804800000|2020-12-01 06:40:00|1841.2|1840.9|1840.7|1840.4|1841.2|1840.9|1840.6|1840.3|28
1606805100000|2020-12-01 06:45:00|1840.8|1840.5|1840.9|1840.6|1841.2|1840.9|1840.6|1840.3|34
1606805400000|2020-12-01 06:50:00|1840.8|1840.5|1839.9|1839.6|1840.8|1840.5|1839.9|1839.6|125
1606805700000|2020-12-01 06:55:00|1840|1839.7|1840.2|1839.9|1840.3|1840|1840|1839.7|19
1606806000000|2020-12-01 07:00:00|1840.3|1840|1843|1842.7|1843|1842.7|1840.3|1840|108
1606806300000|2020-12-01 07:05:00|1843.1|1842.8|1840.6|1840.3|1843.1|1842.8|1840.5|1840.2|62
1606806600000|2020-12-01 07:10:00|1840.5|1840.2|1839.6|1839.3|1840.8|1840.5|1839.5|1839.2|60
1606806900000|2020-12-01 07:15:00|1839.7|1839.4|1840.2|1839.9|1840.4|1840.1|1839.4|1839.1|92
1606807200000|2020-12-01 07:20:00|1840.4|1840.1|1839.6|1839.3|1840.6|1840.3|1839.6|1839.3|14
1606807500000|2020-12-01 07:25:00|1839.7|1839.4|1839.4|1839.1|1839.8|1839.5|1839.2|1838.9|29
1606807800000|2020-12-01 07:30:00|1839.3|1839|1840.3|1840|1840.8|1840.5|1839.1|1838.8|51
1606808100000|2020-12-01 07:35:00|1840.2|1839.9|1840.3|1840|1840.8|1840.5|1839.9|1839.6|54
1606808400000|2020-12-01 07:40:00|1840.5|1840.2|1840.5|1840.2|1840.8|1840.5|1840.2|1839.9|49
1606808700000|2020-12-01 07:45:00|1840.6|1840.3|1840.4|1840.1|1840.8|1840.5|1839.9|1839.6|57
1606809000000|2020-12-01 07:50:00|1840.5|1840.2|1839.9|1839.6|1840.5|1840.2|1839.7|1839.4|35
1606809300000|2020-12-01 07:55:00|1839.8|1839.5|1840.4|1840.1|1840.4|1840.1|1839.5|1839.2|63
1606809600000|2020-12-01 08:00:00|1840.2|1839.9|1838.4|1838.1|1840.2|1839.9|1837.8|1837.5|263
1606809900000|2020-12-01 08:05:00|1838.5|1838.2|1840.3|1840|1840.8|1840.5|1838.3|1838|352
1606810200000|2020-12-01 08:10:00|1840.4|1840.1|1838.6|1838.3|1841.2|1840.9|1838.6|1838.3|207
1606810500000|2020-12-01 08:15:00|1838.3|1838|1841.7|1841.4|1841.7|1841.4|1837.6|1837.3|221
1606810800000|2020-12-01 08:20:00|1841.4|1841.1|1842.4|1842.1|1842.7|1842.4|1841|1840.7|141
1606811100000|2020-12-01 08:25:00|1842.6|1842.3|1843.2|1842.9|1843.5|1843.2|1842.1|1841.8|181
1606811400000|2020-12-01 08:30:00|1843|1842.7|1846|1845.7|1846.7|1846.4|1842.4|1842.1|401
1606811700000|2020-12-01 08:35:00|1845.9|1845.6|1847.8|1847.5|1848|1847.7|1845.7|1845.4|271
1606812000000|2020-12-01 08:40:00|1847.7|1847.4|1847.2|1846.9|1849.4|1849.1|1847|1846.7|408
1606812300000|2020-12-01 08:45:00|1847.1|1846.8|1846|1845.7|1847.2|1846.9|1845.7|1845.4|165
1606812600000|2020-12-01 08:50:00|1846.2|1845.9|1846.3|1846|1846.8|1846.5|1845.4|1845.1|191
1606812900000|2020-12-01 08:55:00|1846.1|1845.8|1846|1845.7|1846.9|1846.6|1845.6|1845.3|160
1606813200000|2020-12-01 09:00:00|1845.8|1845.5|1846.1|1845.8|1846.5|1846.2|1845.5|1845.2|110
1606813500000|2020-12-01 09:05:00|1845.9|1845.6|1845.7|1845.4|1846.2|1845.9|1844.3|1844|177
1606813800000|2020-12-01 09:10:00|1845.6|1845.3|1845.2|1844.9|1847.1|1846.8|1845.1|1844.8|148
1606814100000|2020-12-01 09:15:00|1845.3|1845|1846.8|1846.5|1848.2|1847.9|1845.3|1845|328
1606814400000|2020-12-01 09:20:00|1846.9|1846.6|1847.8|1847.5|1848|1847.7|1846.9|1846.6|83
1606814700000|2020-12-01 09:25:00|1847.7|1847.4|1849.4|1849.1|1849.6|1849.3|1847.2|1846.9|238
1606815000000|2020-12-01 09:30:00|1849.5|1849.2|1846.4|1846.1|1849.7|1849.4|1846.3|1846|118
1606815300000|2020-12-01 09:35:00|1846.5|1846.2|1847.6|1847.3|1848|1847.7|1846.5|1846.2|173
1606815600000|2020-12-01 09:40:00|1847.4|1847.1|1847.5|1847.2|1848.4|1848.1|1846.3|1846|149
1606815900000|2020-12-01 09:45:00|1847.6|1847.3|1846.5|1846.2|1847.9|1847.6|1846.3|1846|83
1606816200000|2020-12-01 09:50:00|1847|1846.7|1848.3|1848|1848.3|1848|1846.6|1846.3|96
1606816500000|2020-12-01 09:55:00|1848.4|1848.1|1848.1|1847.8|1848.6|1848.3|1847.6|1847.3|80
1606816800000|2020-12-01 10:00:00|1848|1847.7|1847.5|1847.2|1848.2|1847.9|1846.7|1846.4|285
1606817100000|2020-12-01 10:05:00|1847.7|1847.4|1847.6|1847.3|1848.2|1847.9|1847.6|1847.3|112
1606817400000|2020-12-01 10:10:00|1847.7|1847.4|1848.4|1848.1|1848.9|1848.6|1847.5|1847.2|153
1606817700000|2020-12-01 10:15:00|1848.3|1848|1849.2|1848.9|1849.3|1849|1847.9|1847.6|127
1606818000000|2020-12-01 10:20:00|1849.1|1848.8|1849.2|1848.9|1849.4|1849.1|1848.8|1848.5|127
1606818300000|2020-12-01 10:25:00|1848.9|1848.6|1848.8|1848.5|1849.2|1848.9|1848.7|1848.4|95
1606818600000|2020-12-01 10:30:00|1848.7|1848.4|1848.6|1848.3|1849.4|1849.1|1848.1|1847.8|130
1606818900000|2020-12-01 10:35:00|1848.7|1848.4|1847.8|1847.5|1849.4|1849.1|1847.8|1847.5|107
1606819200000|2020-12-01 10:40:00|1847.5|1847.2|1848|1847.7|1848.4|1848.1|1847.5|1847.2|227
1606819500000|2020-12-01 10:45:00|1847.9|1847.6|1848.8|1848.5|1848.8|1848.5|1847.9|1847.6|63
1606819800000|2020-12-01 10:50:00|1848.6|1848.3|1847.7|1847.4|1848.6|1848.3|1847.7|1847.4|79
1606820100000|2020-12-01 10:55:00|1847.8|1847.5|1849.6|1849.3|1849.9|1849.6|1847.7|1847.4|134
1606820400000|2020-12-01 11:00:00|1849.5|1849.2|1849.5|1849.2|1849.7|1849.4|1848.8|1848.5|124
1606820700000|2020-12-01 11:05:00|1849.4|1849.1|1849|1848.7|1849.5|1849.2|1848.7|1848.4|112
1606821000000|2020-12-01 11:10:00|1849.1|1848.8|1848.7|1848.4|1849.2|1848.9|1847.8|1847.5|183
1606821300000|2020-12-01 11:15:00|1848.6|1848.3|1847.8|1847.5|1848.7|1848.4|1847.7|1847.4|80
1606821600000|2020-12-01 11:20:00|1847.7|1847.4|1847.5|1847.2|1848.3|1848|1847.3|1847|111
1606821900000|2020-12-01 11:25:00|1847.6|1847.3|1847.6|1847.3|1848.4|1848.1|1847.4|1847.1|155
1606822200000|2020-12-01 11:30:00|1847.7|1847.4|1847.7|1847.4|1847.8|1847.5|1846.7|1846.4|160
1606822500000|2020-12-01 11:35:00|1847.8|1847.5|1847.5|1847.2|1847.8|1847.5|1846.1|1845.8|259
1606822800000|2020-12-01 11:40:00|1847.6|1847.3|1847|1846.7|1849.1|1848.8|1847|1846.7|184
1606823100000|2020-12-01 11:45:00|1847.1|1846.8|1846.1|1845.8|1847.6|1847.3|1845.9|1845.6|187
1606823400000|2020-12-01 11:50:00|1846.3|1846|1846.1|1845.8|1846.7|1846.4|1845.7|1845.4|99
1606823700000|2020-12-01 11:55:00|1846.2|1845.9|1846.6|1846.3|1847.1|1846.8|1846.2|1845.9|54
1606824000000|2020-12-01 12:00:00|1846.9|1846.6|1845.4|1845.1|1846.9|1846.6|1844.4|1844.1|288
1606824300000|2020-12-01 12:05:00|1845.2|1844.9|1844.7|1844.4|1845.7|1845.4|1844.7|1844.4|146
1606824600000|2020-12-01 12:10:00|1844.9|1844.6|1845.6|1845.3|1846|1845.7|1844.9|1844.6|107
1606824900000|2020-12-01 12:15:00|1845.4|1845.1|1844.8|1844.5|1845.7|1845.4|1844.7|1844.4|131
1606825200000|2020-12-01 12:20:00|1844.9|1844.6|1845.4|1845.1|1845.7|1845.4|1844.5|1844.2|215
1606825500000|2020-12-01 12:25:00|1845.5|1845.2|1845.2|1844.9|1845.9|1845.6|1845|1844.7|136
1606825800000|2020-12-01 12:30:00|1845.3|1845|1845.8|1845.5|1845.9|1845.6|1845.2|1844.9|74
1606826100000|2020-12-01 12:35:00|1846|1845.7|1847.3|1847|1847.4|1847.1|1846|1845.7|189
1606826400000|2020-12-01 12:40:00|1847.5|1847.2|1846.4|1846.1|1847.7|1847.4|1846.1|1845.8|195
1606826700000|2020-12-01 12:45:00|1846.2|1845.9|1846.7|1846.4|1846.9|1846.6|1845.8|1845.5|68
1606827000000|2020-12-01 12:50:00|1846.6|1846.3|1846.5|1846.2|1846.6|1846.3|1845.8|1845.5|118
1606827300000|2020-12-01 12:55:00|1846.7|1846.4|1847.1|1846.8|1847.2|1846.9|1846.3|1846|68
1606827600000|2020-12-01 13:00:00|1846.9|1846.6|1846.2|1845.9|1847.7|1847.4|1846.2|1845.9|140
1606827900000|2020-12-01 13:05:00|1846.5|1846.2|1844.5|1844.2|1846.5|1846.2|1844.5|1844.2|110
1606828200000|2020-12-01 13:10:00|1844.6|1844.3|1844|1843.7|1845.3|1845|1843.7|1843.4|270
1606828500000|2020-12-01 13:15:00|1843.9|1843.6|1843.8|1843.5|1844.3|1844|1843.5|1843.2|185
1606828800000|2020-12-01 13:20:00|1844|1843.7|1843.6|1843.3|1844.1|1843.8|1843.5|1843.2|127
1606829100000|2020-12-01 13:25:00|1843.7|1843.4|1843.4|1843.1|1843.9|1843.6|1843.2|1842.9|116
1606829400000|2020-12-01 13:30:00|1843.5|1843.2|1843.2|1842.9|1843.6|1843.3|1842.2|1841.9|253
1606829700000|2020-12-01 13:35:00|1843.1|1842.8|1844|1843.7|1844.3|1844|1842.8|1842.5|361
1606830000000|2020-12-01 13:40:00|1844.2|1843.9|1843.7|1843.4|1844.5|1844.2|1843.7|1843.4|217
1606830300000|2020-12-01 13:45:00|1843.8|1843.5|1843.7|1843.4|1844.6|1844.3|1843.3|1843|241
1606830600000|2020-12-01 13:50:00|1843.8|1843.5|1844.2|1843.9|1844.5|1844.2|1843.6|1843.3|311
1606830900000|2020-12-01 13:55:00|1844.1|1843.8|1844.2|1843.9|1844.7|1844.4|1844.1|1843.8|303
1606831200000|2020-12-01 14:00:00|1844.1|1843.8|1843.2|1842.9|1844.2|1843.9|1842.6|1842.3|339
1606831500000|2020-12-01 14:05:00|1843.4|1843.1|1841.5|1841.2|1843.4|1843.1|1841.2|1840.9|484
1606831800000|2020-12-01 14:10:00|1841.6|1841.3|1844.5|1844.2|1844.6|1844.3|1841.5|1841.2|697
1606832100000|2020-12-01 14:15:00|1844.4|1844.1|1843|1842.7|1844.4|1844.1|1842.8|1842.5|339
1606832400000|2020-12-01 14:20:00|1842.9|1842.6|1843.6|1843.3|1844|1843.7|1842.6|1842.3|463
1606832700000|2020-12-01 14:25:00|1843.7|1843.4|1844.9|1844.6|1844.9|1844.6|1843.5|1843.2|798
1606833000000|2020-12-01 14:30:00|1844.8|1844.5|1840|1839.7|1846.3|1846|1838.6|1838.3|6177
1606833300000|2020-12-01 14:35:00|1839.9|1839.6|1842.6|1842.3|1843.7|1843.4|1838.1|1837.8|3665
1606833600000|2020-12-01 14:40:00|1842.5|1842.2|1844.7|1844.4|1844.9|1844.6|1841.9|1841.6|2210
1606833900000|2020-12-01 14:45:00|1844.9|1844.6|1845.1|1844.8|1847.1|1846.8|1844|1843.7|3047
1606834200000|2020-12-01 14:50:00|1845|1844.7|1843.9|1843.6|1845.4|1845.1|1843.2|1842.9|2318
1606834500000|2020-12-01 14:55:00|1844|1843.7|1846.2|1845.9|1846.9|1846.6|1843.8|1843.5|1834
1606834800000|2020-12-01 15:00:00|1846.3|1846|1848.1|1847.8|1848.8|1848.5|1845.2|1844.9|2382
1606835100000|2020-12-01 15:05:00|1848|1847.7|1846.9|1846.6|1849.5|1849.2|1846.2|1845.9|2451
1606835400000|2020-12-01 15:10:00|1847|1846.7|1846.2|1845.9|1847.4|1847.1|1844.4|1844.1|1979
1606835700000|2020-12-01 15:15:00|1846.1|1845.8|1848.2|1847.9|1848.9|1848.6|1845.4|1845.1|1890
1606836000000|2020-12-01 15:20:00|1847.9|1847.6|1849|1848.7|1849.5|1849.2|1846.2|1845.9|1691
1606836300000|2020-12-01 15:25:00|1849.1|1848.8|1848|1847.7|1849.5|1849.2|1847.6|1847.3|2168
1606836600000|2020-12-01 15:30:00|1848.1|1847.8|1844.2|1843.9|1848.9|1848.6|1844.1|1843.8|2918
1606836900000|2020-12-01 15:35:00|1844.1|1843.8|1836.7|1836.4|1844.1|1843.8|1836.3|1836|2486
1606837200000|2020-12-01 15:40:00|1836.6|1836.3|1837.3|1837|1838|1837.7|1835.5|1835.2|2589
1606837500000|2020-12-01 15:45:00|1837.2|1836.9|1835.6|1835.3|1837.3|1837|1832.8|1832.5|3074
1606837800000|2020-12-01 15:50:00|1835.7|1835.4|1833.3|1833|1836.3|1836|1832|1831.7|3199
1606838100000|2020-12-01 15:55:00|1833.5|1833.2|1837.1|1836.8|1837.1|1836.8|1831.9|1831.6|1772
1606838400000|2020-12-01 16:00:00|1837|1836.7|1837.9|1837.6|1837.9|1837.6|1835.7|1835.4|1633
1606838700000|2020-12-01 16:05:00|1837.7|1837.4|1837.5|1837.2|1837.9|1837.6|1835.1|1834.8|1656
1606839000000|2020-12-01 16:10:00|1837.3|1837|1837|1836.7|1837.7|1837.4|1835.3|1835|1324
1606839300000|2020-12-01 16:15:00|1837.1|1836.8|1838.1|1837.8|1839.6|1839.3|1836.8|1836.5|1259
1606839600000|2020-12-01 16:20:00|1838.2|1837.9|1838|1837.7|1839.9|1839.6|1837.3|1837|1731
1606839900000|2020-12-01 16:25:00|1837.9|1837.6|1837.8|1837.5|1838.6|1838.3|1836.8|1836.5|1123
1606840200000|2020-12-01 16:30:00|1837.9|1837.6|1834.4|1834.1|1838.3|1838|1832.4|1832.1|4133
1606840500000|2020-12-01 16:35:00|1834.5|1834.2|1828.3|1828|1835.2|1834.9|1825.1|1824.8|4505
1606840800000|2020-12-01 16:40:00|1828.7|1828.4|1830.6|1830.3|1833.1|1832.8|1828.6|1828.3|1806
1606841100000|2020-12-01 16:45:00|1830.7|1830.4|1829.7|1829.4|1831.3|1831|1829|1828.7|978
1606841400000|2020-12-01 16:50:00|1829.9|1829.6|1829.4|1829.1|1830.6|1830.3|1828.5|1828.2|1024
1606841700000|2020-12-01 16:55:00|1829.3|1829|1826.2|1825.9|1829.5|1829.2|1826|1825.7|1423
1606842000000|2020-12-01 17:00:00|1825.9|1825.6|1827.6|1827.3|1829.4|1829.1|1825.5|1825.2|1776
1606842300000|2020-12-01 17:05:00|1827.9|1827.6|1829.1|1828.8|1829.6|1829.3|1826.9|1826.6|1485
1606842600000|2020-12-01 17:10:00|1828.7|1828.4|1829|1828.7|1829.8|1829.5|1828.6|1828.3|995
1606842900000|2020-12-01 17:15:00|1829.1|1828.8|1827.5|1827.2|1829.3|1829|1826.8|1826.5|1233
1606843200000|2020-12-01 17:20:00|1827.6|1827.3|1832.2|1831.9|1832.2|1831.9|1827.2|1826.9|1092
1606843500000|2020-12-01 17:25:00|1832.1|1831.8|1835.4|1835.1|1835.7|1835.4|1831.5|1831.2|1115
1606843800000|2020-12-01 17:30:00|1835.5|1835.2|1832.3|1832|1835.6|1835.3|1831.9|1831.6|1136
1606844100000|2020-12-01 17:35:00|1832.5|1832.2|1830.7|1830.4|1833.2|1832.9|1830.6|1830.3|722
1606844400000|2020-12-01 17:40:00|1830.8|1830.5|1831.7|1831.4|1831.8|1831.5|1829|1828.7|1316
1606844700000|2020-12-01 17:45:00|1831.9|1831.6|1832.5|1832.2|1832.7|1832.4|1830.8|1830.5|1089
1606845000000|2020-12-01 17:50:00|1832.6|1832.3|1833.8|1833.5|1835.2|1834.9|1832.5|1832.2|884
1606845300000|2020-12-01 17:55:00|1834|1833.7|1833.1|1832.8|1835.3|1835|1833|1832.7|761
1606845600000|2020-12-01 18:00:00|1833.3|1833|1833.1|1832.8|1833.6|1833.3|1832.6|1832.3|408
1606845900000|2020-12-01 18:05:00|1833|1832.7|1832.6|1832.3|1833.6|1833.3|1831.4|1831.1|718
1606846200000|2020-12-01 18:10:00|1832.8|1832.5|1833.7|1833.4|1833.7|1833.4|1830.9|1830.6|568
1606846500000|2020-12-01 18:15:00|1833.6|1833.3|1832.5|1832.2|1833.9|1833.6|1831.7|1831.4|732
1606846800000|2020-12-01 18:20:00|1832.6|1832.3|1835.7|1835.4|1835.8|1835.5|1832.6|1832.3|921
1606847100000|2020-12-01 18:25:00|1835.8|1835.5|1836.6|1836.3|1836.9|1836.6|1835.4|1835.1|769
1606847400000|2020-12-01 18:30:00|1836.8|1836.5|1836.5|1836.2|1837.4|1837.1|1835.1|1834.8|648
1606847700000|2020-12-01 18:35:00|1836.6|1836.3|1836.9|1836.6|1837.2|1836.9|1836.1|1835.8|475
1606848000000|2020-12-01 18:40:00|1837|1836.7|1838.4|1838.1|1838.4|1838.1|1836.2|1835.9|526
1606848300000|2020-12-01 18:45:00|1838.6|1838.3|1839|1838.7|1839|1838.7|1837.8|1837.5|430
1606848600000|2020-12-01 18:50:00|1838.9|1838.6|1838.7|1838.4|1839.1|1838.8|1837.2|1836.9|515
1606848900000|2020-12-01 18:55:00|1838.6|1838.3|1841.1|1840.8|1841.4|1841.1|1838.2|1837.9|1158
1606849200000|2020-12-01 19:00:00|1841.2|1840.9|1843.8|1843.5|1843.8|1843.5|1840.2|1839.9|963
1606849500000|2020-12-01 19:05:00|1843.7|1843.4|1841.8|1841.5|1844|1843.7|1841.6|1841.3|1008
1606849800000|2020-12-01 19:10:00|1841.9|1841.6|1842.1|1841.8|1842.6|1842.3|1840.9|1840.6|989
1606850100000|2020-12-01 19:15:00|1842.4|1842.1|1842.8|1842.5|1843.3|1843|1841.8|1841.5|710
1606850400000|2020-12-01 19:20:00|1842.7|1842.4|1840.4|1840.1|1842.8|1842.5|1840.1|1839.8|768
1606850700000|2020-12-01 19:25:00|1840.2|1839.9|1843|1842.7|1843.4|1843.1|1839.3|1839|976
1606851000000|2020-12-01 19:30:00|1843.1|1842.8|1841.3|1841|1843.3|1843|1841.2|1840.9|572
1606851300000|2020-12-01 19:35:00|1841.2|1840.9|1843|1842.7|1843.2|1842.9|1840.7|1840.4|499
1606851600000|2020-12-01 19:40:00|1842.9|1842.6|1844.8|1844.5|1845.8|1845.5|1841.9|1841.6|1057
1606851900000|2020-12-01 19:45:00|1845|1844.7|1846.2|1845.9|1846.8|1846.5|1843.7|1843.4|1050
1606852200000|2020-12-01 19:50:00|1845.9|1845.6|1842.7|1842.4|1846.1|1845.8|1842|1841.7|714
1606852500000|2020-12-01 19:55:00|1842.5|1842.2|1840.6|1840.3|1842.7|1842.4|1840.4|1840.1|835
1606852800000|2020-12-01 20:00:00|1840.7|1840.4|1837.5|1837.2|1841.2|1840.9|1837.5|1837.2|1197
1606853100000|2020-12-01 20:05:00|1837.6|1837.3|1833.9|1833.6|1837.6|1837.3|1833|1832.7|1657
1606853400000|2020-12-01 20:10:00|1834|1833.7|1836.9|1836.6|1837|1836.7|1833.7|1833.4|1083
1606853700000|2020-12-01 20:15:00|1836.8|1836.5|1834|1833.7|1837.3|1837|1833.8|1833.5|1032
1606854000000|2020-12-01 20:20:00|1834.1|1833.8|1836.9|1836.6|1837.2|1836.9|1833.7|1833.4|1207
1606854300000|2020-12-01 20:25:00|1836.8|1836.5|1838.7|1838.4|1839|1838.7|1836|1835.7|894
1606854600000|2020-12-01 20:30:00|1838.9|1838.6|1837.9|1837.6|1839.4|1839.1|1836.7|1836.4|1243
1606854900000|2020-12-01 20:35:00|1837.8|1837.5|1836.2|1835.9|1838.2|1837.9|1835.9|1835.6|2856
1606855200000|2020-12-01 20:40:00|1836.1|1835.8|1835.6|1835.3|1836.1|1835.8|1833.6|1833.3|3415
1606855500000|2020-12-01 20:45:00|1835.5|1835.2|1838.9|1838.6|1839.5|1839.2|1835|1834.7|2171
1606855800000|2020-12-01 20:50:00|1837.2|1836.9|1839.8|1839.5|1839.9|1839.6|1835.7|1835.4|2884
1606856100000|2020-12-01 20:55:00|1839.7|1839.4|1835.8|1835.5|1839.8|1839.5|1834.4|1834.1|11660
1606856400000|2020-12-01 21:00:00|1835.7|1835.4|1836|1835.7|1836.3|1836|1834.4|1834.1|2984
1606856700000|2020-12-01 21:05:00|1835.9|1835.6|1836|1835.7|1837|1836.7|1835.7|1835.4|1287
1606857000000|2020-12-01 21:10:00|1836.1|1835.8|1837.2|1836.4|1837.6|1837.3|1833.5|1833.2|1538
1606857300000|2020-12-01 21:15:00|1837.3|1836.5|1837.4|1836.6|1837.5|1836.7|1837.1|1836.3|1
1606857600000|2020-12-01 21:20:00|1837.3|1836.5|1837.2|1836.4|1837.4|1836.6|1837.1|1836.3|0
1606857900000|2020-12-01 21:25:00|1837|1836.2|1837.2|1836.4|1837.2|1836.4|1836.9|1836.1|0
1606858200000|2020-12-01 21:30:00|1837.1|1836.3|1836.8|1836.5|1837.1|1836.7|1835.1|1834.8|210
1606858500000|2020-12-01 21:35:00|1836.9|1836.6|1835.3|1835|1837.4|1837.1|1835.3|1835|101
1606858800000|2020-12-01 21:40:00|1835.1|1834.8|1836|1835.7|1836|1835.7|1834.7|1834.4|91
1606859100000|2020-12-01 21:45:00|1836.2|1835.9|1834.3|1834|1836.4|1836.1|1834.1|1833.8|145
1606859400000|2020-12-01 21:50:00|1834.4|1834.1|1834.1|1833.8|1834.5|1834.2|1833.8|1833.5|95
1606859700000|2020-12-01 21:55:00|1834|1833.7|1835.3|1834.5|1835.8|1835.5|1833.6|1833.3|179
1606860000000|2020-12-01 22:00:00|1835.2|1834.4|1835.2|1834.4|1835.2|1834.4|1834.8|1834|0
1606860300000|2020-12-01 22:05:00|1835.1|1834.3|1835.4|1834.6|1835.7|1834.9|1835.1|1834.3|0
1606860600000|2020-12-01 22:10:00|1835.3|1834.5|1835.4|1834.6|1835.5|1834.7|1835.2|1834.4|0
1606860900000|2020-12-01 22:15:00|1835.5|1834.7|1835.4|1834.6|1835.5|1834.7|1835.4|1834.6|0
1606861200000|2020-12-01 22:20:00|1835.5|1834.7|1835.5|1834.7|1835.5|1834.7|1835.4|1834.6|0
1606861500000|2020-12-01 22:25:00|1835.8|1835|1835.6|1834.8|1835.8|1835|1835.6|1834.8|0
1606862100000|2020-12-01 22:35:00|1835.5|1834.7|1835.7|1834.9|1835.7|1834.9|1835.5|1834.7|0
1606862400000|2020-12-01 22:40:00|1835.6|1834.8|1835.6|1834.8|1835.7|1834.9|1835.6|1834.8|0
1606862700000|2020-12-01 22:45:00|1835.5|1834.7|1835.6|1834.8|1835.6|1834.8|1835.5|1834.7|0
1606863000000|2020-12-01 22:50:00|1835.7|1834.9|1835.6|1834.8|1835.7|1834.9|1835.6|1834.8|0
1606863300000|2020-12-01 22:55:00|1835.7|1834.9|1835.5|1834.7|1835.7|1834.9|1835.4|1834.6|0
1606863600000|2020-12-01 23:00:00|1835.1|1834.8|1834.3|1834|1837.6|1837.3|1834.3|1834|321
1606863900000|2020-12-01 23:05:00|1834.1|1833.8|1833.9|1833.6|1834.7|1834.4|1833.1|1832.8|97
1606864200000|2020-12-01 23:10:00|1834|1833.7|1833.5|1833.2|1834|1833.7|1833|1832.7|42
1606864500000|2020-12-01 23:15:00|1833.6|1833.3|1832.2|1831.9|1834|1833.7|1831.3|1831|135
1606864800000|2020-12-01 23:20:00|1832.3|1832|1830.5|1830.2|1832.3|1832|1830|1829.7|126
1606865100000|2020-12-01 23:25:00|1831.5|1831.2|1830.1|1829.8|1832.1|1831.8|1829.6|1829.3|112
1606865400000|2020-12-01 23:30:00|1830.5|1830.2|1829.7|1829.4|1831.2|1830.9|1829.4|1829.1|96
1606865700000|2020-12-01 23:35:00|1829.9|1829.6|1829.8|1829.5|1831|1830.7|1829.8|1829.5|42
1606866000000|2020-12-01 23:40:00|1829.7|1829.4|1831.8|1831.5|1831.8|1831.5|1829.6|1829.3|67
1606866300000|2020-12-01 23:45:00|1831.9|1831.6|1833.1|1832.8|1833.3|1833|1831.5|1831.2|67
1606866600000|2020-12-01 23:50:00|1833.3|1833|1834.3|1834|1834.4|1834.1|1832.9|1832.6|62
1606866900000|2020-12-01 23:55:00|1834.1|1833.8|1834.1|1833.8|1834.2|1833.9|1833.1|1832.8|47
1606867200000|2020-12-02 00:00:00|1833.5|1833.2|1831.9|1831.6|1833.7|1833.4|1831.1|1830.8|278
1606867500000|2020-12-02 00:05:00|1832|1831.7|1831.4|1831.1|1832|1831.7|1831|1830.7|108
1606867800000|2020-12-02 00:10:00|1831.5|1831.2|1831.6|1831.3|1831.6|1831.3|1831|1830.7|115
1606868100000|2020-12-02 00:15:00|1831.7|1831.4|1832.2|1831.9|1832.7|1832.4|1831.6|1831.3|77
1606868400000|2020-12-02 00:20:00|1832.4|1832.1|1832.3|1832|1832.4|1832.1|1831|1830.7|69
1606868700000|2020-12-02 00:25:00|1832.1|1831.8|1829.6|1829.3|1832.4|1832.1|1829.6|1829.3|286
1606869000000|2020-12-02 00:30:00|1829.8|1829.5|1831.3|1831|1831.4|1831.1|1829.8|1829.5|55
1606869300000|2020-12-02 00:35:00|1831.2|1830.9|1830.8|1830.5|1831.4|1831.1|1830.7|1830.4|52
1606869600000|2020-12-02 00:40:00|1830.6|1830.3|1831.2|1830.9|1831.6|1831.3|1830.1|1829.8|35
1606869900000|2020-12-02 00:45:00|1831|1830.7|1830.1|1829.8|1831.7|1831.4|1830.1|1829.8|201
1606870200000|2020-12-02 00:50:00|1829.9|1829.6|1830.3|1830|1830.4|1830.1|1829.1|1828.8|88
1606870500000|2020-12-02 00:55:00|1830.4|1830.1|1829.7|1829.4|1830.4|1830.1|1829|1828.7|60
1606870800000|2020-12-02 01:00:00|1829.5|1829.2|1824.5|1824.2|1829.5|1829.2|1824.3|1824|313
1606871100000|2020-12-02 01:05:00|1824.3|1824|1824.6|1824.3|1825.8|1825.5|1823.8|1823.5|335
1606871400000|2020-12-02 01:10:00|1824.9|1824.6|1825.5|1825.2|1825.9|1825.6|1824.5|1824.2|103
1606871700000|2020-12-02 01:15:00|1825.6|1825.3|1827.1|1826.8|1827.1|1826.8|1825.6|1825.3|63
1606872000000|2020-12-02 01:20:00|1827|1826.7|1826.8|1826.5|1827.1|1826.8|1826.7|1826.4|49
1606872300000|2020-12-02 01:25:00|1826.6|1826.3|1826.5|1826.2|1826.8|1826.5|1826.1|1825.8|46
1606872600000|2020-12-02 01:30:00|1826.1|1825.8|1825.1|1824.8|1826.5|1826.2|1824.9|1824.6|104
1606872900000|2020-12-02 01:35:00|1825.2|1824.9|1825.3|1825|1826|1825.7|1824.9|1824.6|85
1606873200000|2020-12-02 01:40:00|1825.1|1824.8|1825.1|1824.8|1825.2|1824.9|1825|1824.7|15
1606873500000|2020-12-02 01:45:00|1825|1824.7|1824.9|1824.6|1825|1824.7|1824.2|1823.9|132
1606873800000|2020-12-02 01:50:00|1825|1824.7|1825|1824.7|1825.6|1825.3|1824.5|1824.2|115
1606874100000|2020-12-02 01:55:00|1825.1|1824.8|1825.6|1825.3|1825.6|1825.3|1824.5|1824.2|34
1606874400000|2020-12-02 02:00:00|1825.3|1825|1826.4|1826.1|1826.8|1826.5|1825.3|1825|118
1606874700000|2020-12-02 02:05:00|1826.3|1826|1825|1824.7|1826.3|1826|1824.9|1824.6|43
1606875000000|2020-12-02 02:10:00|1824.7|1824.4|1825.8|1825.5|1826.1|1825.8|1824.7|1824.4|54
1606875300000|2020-12-02 02:15:00|1825.9|1825.6|1826.3|1826|1826.5|1826.2|1825.4|1825.1|34
1606875600000|2020-12-02 02:20:00|1826.4|1826.1|1826.4|1826.1|1826.7|1826.4|1826.2|1825.9|44
1606875900000|2020-12-02 02:25:00|1826.7|1826.4|1826.7|1826.4|1827.1|1826.8|1826.5|1826.2|37
1606876200000|2020-12-02 02:30:00|1826.6|1826.3|1827.3|1827|1827.5|1827.2|1826.3|1826|45
1606876500000|2020-12-02 02:35:00|1827.4|1827.1|1829|1828.7|1829|1828.7|1827.4|1827.1|56
1606876800000|2020-12-02 02:40:00|1829.7|1829.4|1830.8|1830.5|1831|1830.7|1829.6|1829.3|120
1606877100000|2020-12-02 02:45:00|1830.9|1830.6|1830|1829.7|1831.2|1830.9|1829.9|1829.6|58
1606877400000|2020-12-02 02:50:00|1830.1|1829.8|1830.5|1830.2|1831.2|1830.9|1829.8|1829.5|65
1606877700000|2020-12-02 02:55:00|1830.8|1830.5|1830.5|1830.2|1830.8|1830.5|1830.5|1830.2|38
1606878000000|2020-12-02 03:00:00|1830.4|1830.1|1830.8|1830.5|1830.9|1830.6|1830.2|1829.9|42
1606878300000|2020-12-02 03:05:00|1830.7|1830.4|1831.2|1830.9|1831.5|1831.2|1830.7|1830.4|48
1606878600000|2020-12-02 03:10:00|1831|1830.7|1831.2|1830.9|1831.2|1830.9|1830.8|1830.5|67
1606878900000|2020-12-02 03:15:00|1831.5|1831.2|1831.7|1831.4|1831.9|1831.6|1831.4|1831.1|123
1606879200000|2020-12-02 03:20:00|1831.8|1831.5|1831.7|1831.4|1831.9|1831.6|1831.4|1831.1|51
1606879500000|2020-12-02 03:25:00|1831.9|1831.6|1831.7|1831.4|1832|1831.7|1831.3|1831|37
1606879800000|2020-12-02 03:30:00|1831.5|1831.2|1832|1831.7|1832|1831.7|1831.4|1831.1|27
1606880100000|2020-12-02 03:35:00|1832.1|1831.8|1831.4|1831.1|1832.3|1832|1831.4|1831.1|17
1606880400000|2020-12-02 03:40:00|1831.6|1831.3|1831.1|1830.8|1831.6|1831.3|1831.1|1830.8|16
1606880700000|2020-12-02 03:45:00|1830.8|1830.5|1831.7|1831.4|1831.7|1831.4|1830.7|1830.4|18
1606881000000|2020-12-02 03:50:00|1831.9|1831.6|1832.2|1831.9|1832.3|1832|1831.9|1831.6|71
1606881300000|2020-12-02 03:55:00|1832.1|1831.8|1831.9|1831.6|1832.4|1832.1|1831.9|1831.6|24
1606881600000|2020-12-02 04:00:00|1832.1|1831.8|1832.6|1832.3|1832.8|1832.5|1831.7|1831.4|135
1606881900000|2020-12-02 04:05:00|1832.5|1832.2|1832.8|1832.5|1833.1|1832.8|1832.5|1832.2|63
1606882200000|2020-12-02 04:10:00|1832.9|1832.6|1832.9|1832.6|1833.1|1832.8|1832.6|1832.3|19
1606882500000|2020-12-02 04:15:00|1833|1832.7|1832.4|1832.1|1833|1832.7|1831.7|1831.4|89
1606882800000|2020-12-02 04:20:00|1832.2|1831.9|1832.3|1832|1832.6|1832.3|1832|1831.7|31
1606883100000|2020-12-02 04:25:00|1832.5|1832.2|1832.2|1831.9|1832.5|1832.2|1832.2|1831.9|16
1606883400000|2020-12-02 04:30:00|1832.3|1832|1833|1832.7|1833.2|1832.9|1832.3|1832|45
1606883700000|2020-12-02 04:35:00|1832.9|1832.6|1833.2|1832.9|1833.2|1832.9|1832.8|1832.5|30
1606884000000|2020-12-02 04:40:00|1833.4|1833.1|1834|1833.7|1834.1|1833.8|1833.4|1833.1|115
1606884300000|2020-12-02 04:45:00|1833.8|1833.5|1833.6|1833.3|1833.9|1833.6|1833.5|1833.2|20
1606884600000|2020-12-02 04:50:00|1833.8|1833.5|1833.8|1833.5|1834|1833.7|1833.7|1833.4|15
1606884900000|2020-12-02 04:55:00|1833.6|1833.3|1833.9|1833.6|1834|1833.7|1833.4|1833.1|41
1606885200000|2020-12-02 05:00:00|1833.7|1833.4|1833.5|1833.2|1833.7|1833.4|1833.4|1833.1|31
1606885500000|2020-12-02 05:05:00|1833.3|1833|1832.8|1832.5|1833.3|1833|1832.6|1832.3|28
1606885800000|2020-12-02 05:10:00|1833.1|1832.8|1833.4|1833.1|1833.4|1833.1|1833|1832.7|19
1606886100000|2020-12-02 05:15:00|1833.5|1833.2|1833.6|1833.3|1833.7|1833.4|1833.4|1833.1|25
1606886400000|2020-12-02 05:20:00|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1832.8|1832.5|26
1606886700000|2020-12-02 05:25:00|1833.3|1833|1832.6|1832.3|1833.3|1833|1832.6|1832.3|109
1606887000000|2020-12-02 05:30:00|1832.5|1832.2|1832.5|1832.2|1833.2|1832.9|1832.4|1832.1|66
1606887300000|2020-12-02 05:35:00|1831.7|1831.4|1833|1832.7|1833.3|1833|1831.3|1831|65
1606887600000|2020-12-02 05:40:00|1832.8|1832.5|1832.8|1832.5|1833|1832.7|1832.6|1832.3|15
1606887900000|2020-12-02 05:45:00|1832.7|1832.4|1833|1832.7|1833.4|1833.1|1832.3|1832|24
1606888200000|2020-12-02 05:50:00|1832.9|1832.6|1832.2|1831.9|1833.3|1833|1832.2|1831.9|33
1606888500000|2020-12-02 05:55:00|1832.1|1831.8|1831.2|1830.9|1832.1|1831.8|1831|1830.7|46
1606888800000|2020-12-02 06:00:00|1831.3|1831|1832.1|1831.8|1832.1|1831.8|1830.8|1830.5|41
1606889100000|2020-12-02 06:05:00|1832.2|1831.9|1832.5|1832.2|1832.7|1832.4|1832|1831.7|34
1606889400000|2020-12-02 06:10:00|1832.8|1832.5|1832.9|1832.6|1832.9|1832.6|1832.6|1832.3|20
1606889700000|2020-12-02 06:15:00|1832.7|1832.4|1833.6|1833.3|1833.9|1833.6|1832.4|1832.1|42
1606890000000|2020-12-02 06:20:00|1833.7|1833.4|1833.4|1833.1|1833.7|1833.4|1833|1832.7|29
1606890300000|2020-12-02 06:25:00|1833.5|1833.2|1833.7|1833.4|1833.7|1833.4|1833.4|1833.1|36
1606890600000|2020-12-02 06:30:00|1833.5|1833.2|1833|1832.7|1833.6|1833.3|1832.8|1832.5|44
1606890900000|2020-12-02 06:35:00|1833.2|1832.9|1832.4|1832.1|1833.5|1833.2|1832.4|1832.1|26
1606891200000|2020-12-02 06:40:00|1832.3|1832|1833.3|1833|1833.3|1833|1832.3|1832|15
1606891500000|2020-12-02 06:45:00|1833.4|1833.1|1833.4|1833.1|1833.6|1833.3|1833.3|1833|21
1606891800000|2020-12-02 06:50:00|1833.3|1833|1833.6|1833.3|1833.7|1833.4|1833.2|1832.9|16
1606892100000|2020-12-02 06:55:00|1833.9|1833.6|1836.1|1835.8|1836.8|1836.5|1833.4|1833.1|251
1606892400000|2020-12-02 07:00:00|1836.3|1836|1838.5|1838.2|1839.5|1839.2|1836.3|1836|504
1606892700000|2020-12-02 07:05:00|1838|1837.7|1838.3|1838|1838.3|1838|1837.3|1837|47
1606893000000|2020-12-02 07:10:00|1838.1|1837.8|1838.3|1838|1839|1838.7|1838.1|1837.8|75
1606893300000|2020-12-02 07:15:00|1838.5|1838.2|1837.7|1837.4|1838.8|1838.5|1837.7|1837.4|72
1606893600000|2020-12-02 07:20:00|1837.3|1837|1837|1836.7|1837.5|1837.2|1836.4|1836.1|61
1606893900000|2020-12-02 07:25:00|1837.2|1836.9|1835.9|1835.6|1837.3|1837|1835.8|1835.5|57
1606894200000|2020-12-02 07:30:00|1836|1835.7|1836.2|1835.9|1836.6|1836.3|1835.8|1835.5|54
1606894500000|2020-12-02 07:35:00|1836.1|1835.8|1835.7|1835.4|1836.3|1836|1835.7|1835.4|71
1606894800000|2020-12-02 07:40:00|1835.8|1835.5|1835.7|1835.4|1836.5|1836.2|1835.5|1835.2|108
1606895100000|2020-12-02 07:45:00|1835.5|1835.2|1835|1834.7|1835.7|1835.4|1834.6|1834.3|92
1606895400000|2020-12-02 07:50:00|1835.2|1834.9|1834.7|1834.4|1835.8|1835.5|1834.7|1834.4|82
1606895700000|2020-12-02 07:55:00|1834.8|1834.5|1833.7|1833.4|1835.8|1835.5|1833.7|1833.4|139
1606896000000|2020-12-02 08:00:00|1833.6|1833.3|1831.2|1830.9|1833.6|1833.3|1830.8|1830.5|376
1606896300000|2020-12-02 08:05:00|1831.3|1831|1828.2|1827.9|1831.3|1831|1827.7|1827.4|293
1606896600000|2020-12-02 08:10:00|1828.1|1827.8|1830.9|1830.6|1830.9|1830.6|1828.1|1827.8|257
1606896900000|2020-12-02 08:15:00|1830.7|1830.4|1830.8|1830.5|1831.6|1831.3|1829.5|1829.2|194
1606897200000|2020-12-02 08:20:00|1830.5|1830.2|1830.2|1829.9|1830.5|1830.2|1829.3|1829|121
1606897500000|2020-12-02 08:25:00|1830.1|1829.8|1829|1828.7|1830.1|1829.8|1828.8|1828.5|152
1606897800000|2020-12-02 08:30:00|1828.3|1828|1826.9|1826.6|1828.4|1828.1|1825.8|1825.5|235
1606898100000|2020-12-02 08:35:00|1826.4|1826.1|1828.5|1828.2|1829.1|1828.8|1825.6|1825.3|137
1606898400000|2020-12-02 08:40:00|1828.8|1828.5|1829.8|1829.5|1829.8|1829.5|1827.8|1827.5|86
1606898700000|2020-12-02 08:45:00|1829.6|1829.3|1830.8|1830.5|1830.8|1830.5|1829.2|1828.9|71
1606899000000|2020-12-02 08:50:00|1830.6|1830.3|1831.8|1831.5|1832.4|1832.1|1830.3|1830|70
1606899300000|2020-12-02 08:55:00|1831.9|1831.6|1830.8|1830.5|1831.9|1831.6|1830.4|1830.1|63
1606899600000|2020-12-02 09:00:00|1831|1830.7|1830.4|1830.1|1831.6|1831.3|1830.1|1829.8|77
1606899900000|2020-12-02 09:05:00|1830.2|1829.9|1830.4|1830.1|1831.1|1830.8|1829.6|1829.3|129
1606900200000|2020-12-02 09:10:00|1830.7|1830.4|1831.8|1831.5|1832.3|1832|1830.7|1830.4|75
1606900500000|2020-12-02 09:15:00|1831.9|1831.6|1832.9|1832.6|1833.1|1832.8|1831.6|1831.3|75
1606900800000|2020-12-02 09:20:00|1833|1832.7|1832.4|1832.1|1833.3|1833|1832.2|1831.9|116
1606901100000|2020-12-02 09:25:00|1832.6|1832.3|1831.7|1831.4|1832.9|1832.6|1831.3|1831|68
1606901400000|2020-12-02 09:30:00|1831.9|1831.6|1832.7|1832.4|1832.7|1832.4|1831.4|1831.1|64
1606901700000|2020-12-02 09:35:00|1832.3|1832|1831|1830.7|1833|1832.7|1831|1830.7|67
1606902000000|2020-12-02 09:40:00|1831.4|1831.1|1831.9|1831.6|1832.1|1831.8|1831.4|1831.1|89
1606902300000|2020-12-02 09:45:00|1831.8|1831.5|1831.7|1831.4|1832.6|1832.3|1831.1|1830.8|92
1606902600000|2020-12-02 09:50:00|1831.9|1831.6|1832.5|1832.2|1832.5|1832.2|1831.3|1831|72
1606902900000|2020-12-02 09:55:00|1832.7|1832.4|1832.6|1832.3|1833.3|1833|1832.5|1832.2|91
1606903200000|2020-12-02 10:00:00|1832.8|1832.5|1833.5|1833.2|1833.6|1833.3|1832.4|1832.1|159
1606903500000|2020-12-02 10:05:00|1833.4|1833.1|1834|1833.7|1834.3|1834|1833.3|1833|119
1606903800000|2020-12-02 10:10:00|1833.5|1833.2|1833.8|1833.5|1834.1|1833.8|1833.4|1833.1|40
1606904100000|2020-12-02 10:15:00|1833.7|1833.4|1833.4|1833.1|1834.8|1834.5|1833.1|1832.8|122
1606904400000|2020-12-02 10:20:00|1833.6|1833.3|1834.1|1833.8|1834.3|1834|1833.3|1833|96
1606904700000|2020-12-02 10:25:00|1834.2|1833.9|1833.2|1832.9|1834.2|1833.9|1833.2|1832.9|86
1606905000000|2020-12-02 10:30:00|1833.5|1833.2|1832.9|1832.6|1833.5|1833.2|1832.3|1832|101
1606905300000|2020-12-02 10:35:00|1832.7|1832.4|1832.7|1832.4|1833.1|1832.8|1832.3|1832|68
1606905600000|2020-12-02 10:40:00|1832.5|1832.2|1832.3|1832|1832.7|1832.4|1831.8|1831.5|89
1606905900000|2020-12-02 10:45:00|1832.4|1832.1|1833|1832.7|1833.1|1832.8|1831.7|1831.4|88
1606906200000|2020-12-02 10:50:00|1832.9|1832.6|1832.5|1832.2|1833.5|1833.2|1832.4|1832.1|62
1606906500000|2020-12-02 10:55:00|1832.4|1832.1|1832.7|1832.4|1832.8|1832.5|1832|1831.7|67
1606906800000|2020-12-02 11:00:00|1832.5|1832.2|1832.2|1831.9|1832.8|1832.5|1831.8|1831.5|60
1606907100000|2020-12-02 11:05:00|1832.1|1831.8|1831.5|1831.2|1832.2|1831.9|1831.2|1830.9|94
1606907400000|2020-12-02 11:10:00|1831.4|1831.1|1829.9|1829.6|1831.5|1831.2|1829.9|1829.6|61
1606907700000|2020-12-02 11:15:00|1830.3|1830|1829.4|1829.1|1830.3|1830|1829.2|1828.9|106
1606908000000|2020-12-02 11:20:00|1829.3|1829|1829.2|1828.9|1829.6|1829.3|1828.5|1828.2|160
1606908300000|2020-12-02 11:25:00|1829.3|1829|1828.4|1828.1|1829.3|1829|1828.3|1828|84
1606908600000|2020-12-02 11:30:00|1828.6|1828.3|1828.7|1828.4|1829.2|1828.9|1828.2|1827.9|100
1606908900000|2020-12-02 11:35:00|1828.8|1828.5|1829.6|1829.3|1829.8|1829.5|1828.8|1828.5|108
1606909200000|2020-12-02 11:40:00|1829.8|1829.5|1830.5|1830.2|1830.8|1830.5|1829.3|1829|127
1606909500000|2020-12-02 11:45:00|1830.8|1830.5|1827.4|1827.1|1830.9|1830.6|1827.4|1827.1|168
1606909800000|2020-12-02 11:50:00|1827.8|1827.5|1829|1828.7|1829.1|1828.8|1827.5|1827.2|80
1606910100000|2020-12-02 11:55:00|1829.2|1828.9|1830.5|1830.2|1830.7|1830.4|1829.1|1828.8|68
1606910400000|2020-12-02 12:00:00|1830.3|1830|1830.1|1829.8|1830.5|1830.2|1829.5|1829.2|88
1606910700000|2020-12-02 12:05:00|1830.3|1830|1829.9|1829.6|1830.6|1830.3|1829.6|1829.3|120
1606911000000|2020-12-02 12:10:00|1829.7|1829.4|1830.6|1830.3|1830.7|1830.4|1829.3|1829|196
1606911300000|2020-12-02 12:15:00|1830.7|1830.4|1830.3|1830|1831.4|1831.1|1830.3|1830|62
1606911600000|2020-12-02 12:20:00|1830.5|1830.2|1830.6|1830.3|1830.6|1830.3|1830.1|1829.8|18
1606911900000|2020-12-02 12:25:00|1830.4|1830.1|1829.7|1829.4|1830.5|1830.2|1829.6|1829.3|141
1606912200000|2020-12-02 12:30:00|1829.9|1829.6|1828.7|1828.4|1829.9|1829.6|1828.3|1828|151
1606912500000|2020-12-02 12:35:00|1828.9|1828.6|1826.8|1826.5|1828.9|1828.6|1826.8|1826.5|137
1606912800000|2020-12-02 12:40:00|1826.6|1826.3|1825|1824.7|1826.8|1826.5|1824.8|1824.5|414
1606913100000|2020-12-02 12:45:00|1825.1|1824.8|1826.1|1825.8|1826.4|1826.1|1824.6|1824.3|247
1606913400000|2020-12-02 12:50:00|1825.9|1825.6|1828.4|1828.1|1828.4|1828.1|1825.9|1825.6|116
1606913700000|2020-12-02 12:55:00|1828.3|1828|1826.3|1826|1828.7|1828.4|1826.2|1825.9|144
1606914000000|2020-12-02 13:00:00|1826.1|1825.8|1827.2|1826.9|1827.4|1827.1|1825|1824.7|291
1606914300000|2020-12-02 13:05:00|1827.1|1826.8|1828.9|1828.6|1828.9|1828.6|1826.8|1826.5|212
1606914600000|2020-12-02 13:10:00|1828.7|1828.4|1827.9|1827.6|1829.5|1829.2|1827.3|1827|109
1606914900000|2020-12-02 13:15:00|1827.8|1827.5|1828.9|1828.6|1829.7|1829.4|1826.4|1826.1|180
1606915200000|2020-12-02 13:20:00|1829.1|1828.8|1829.1|1828.8|1829.2|1828.9|1828.7|1828.4|72
1606915500000|2020-12-02 13:25:00|1829.2|1828.9|1829.4|1829.1|1829.5|1829.2|1828.3|1828|98
1606915800000|2020-12-02 13:30:00|1829.5|1829.2|1828.5|1828.2|1829.6|1829.3|1828.3|1828|80
1606916100000|2020-12-02 13:35:00|1828.3|1828|1827.3|1827|1829.1|1828.8|1827|1826.7|91
1606916400000|2020-12-02 13:40:00|1827.2|1826.9|1827.6|1827.3|1828|1827.7|1826.8|1826.5|199
1606916700000|2020-12-02 13:45:00|1827.7|1827.4|1827.7|1827.4|1828.8|1828.5|1827.6|1827.3|140
1606917000000|2020-12-02 13:50:00|1827.6|1827.3|1826.5|1826.2|1827.6|1827.3|1826.5|1826.2|269
1606917300000|2020-12-02 13:55:00|1826.4|1826.1|1826.7|1826.4|1826.7|1826.4|1825.4|1825.1|344
1606917600000|2020-12-02 14:00:00|1826.6|1826.3|1826.8|1826.5|1827.1|1826.8|1825.9|1825.6|124
1606917900000|2020-12-02 14:05:00|1827|1826.7|1828.2|1827.9|1828.7|1828.4|1826.9|1826.6|142
1606918200000|2020-12-02 14:10:00|1828.1|1827.8|1828.6|1828.3|1829|1828.7|1827.7|1827.4|207
1606918500000|2020-12-02 14:15:00|1828.8|1828.5|1827|1826.7|1828.8|1828.5|1826.9|1826.6|201
1606918800000|2020-12-02 14:20:00|1827.1|1826.8|1827.8|1827.5|1828.2|1827.9|1826.9|1826.6|641
1606919100000|2020-12-02 14:25:00|1828.1|1827.8|1829.5|1829.2|1829.6|1829.3|1827.7|1827.4|349
1606919400000|2020-12-02 14:30:00|1829.4|1829.1|1821|1820.7|1829.4|1829.1|1817.3|1817|7315
1606919700000|2020-12-02 14:35:00|1821.1|1820.8|1823.3|1823|1826.5|1826.2|1818.7|1818.4|3986
1606920000000|2020-12-02 14:40:00|1823.7|1823.4|1823.1|1822.8|1828.4|1828.1|1822.6|1822.3|2338
1606920300000|2020-12-02 14:45:00|1823|1822.7|1823.3|1823|1826.5|1826.2|1821.9|1821.6|2546
1606920600000|2020-12-02 14:50:00|1823.1|1822.8|1825|1824.7|1826.5|1826.2|1820.9|1820.6|1984
1606920900000|2020-12-02 14:55:00|1825.2|1824.9|1828.4|1828.1|1829.4|1829.1|1825|1824.7|1761
1606921200000|2020-12-02 15:00:00|1828.5|1828.2|1830.4|1830.1|1830.7|1830.4|1827.7|1827.4|1090
1606921500000|2020-12-02 15:05:00|1830.5|1830.2|1827.9|1827.6|1831.2|1830.9|1826.2|1825.9|2226
1606921800000|2020-12-02 15:10:00|1828|1827.7|1826.8|1826.5|1829.9|1829.6|1826.8|1826.5|1266
1606922100000|2020-12-02 15:15:00|1826.7|1826.4|1827.1|1826.8|1829.8|1829.5|1826.5|1826.2|939
1606922400000|2020-12-02 15:20:00|1826.9|1826.6|1828.5|1828.2|1829.2|1828.9|1826.4|1826.1|936
1606922700000|2020-12-02 15:25:00|1828.6|1828.3|1830.2|1829.9|1830.4|1830.1|1828|1827.7|769
1606923000000|2020-12-02 15:30:00|1830.3|1830|1831.2|1830.9|1831.9|1831.6|1829.3|1829|1550
1606923300000|2020-12-02 15:35:00|1831|1830.7|1831.5|1831.2|1833.2|1832.9|1830.2|1829.9|2041
1606923600000|2020-12-02 15:40:00|1831.7|1831.4|1833.3|1833|1833.7|1833.4|1830.9|1830.6|1863
1606923900000|2020-12-02 15:45:00|1833.2|1832.9|1827.4|1827.1|1834.1|1833.8|1827.4|1827.1|1366
1606924200000|2020-12-02 15:50:00|1827.3|1827|1827.5|1827.2|1828|1827.7|1825.9|1825.6|937
1606924500000|2020-12-02 15:55:00|1827.4|1827.1|1828.2|1827.9|1828.4|1828.1|1826.1|1825.8|571
1606924800000|2020-12-02 16:00:00|1828.7|1828.4|1831.7|1831.4|1832.4|1832.1|1828.6|1828.3|1371
1606925100000|2020-12-02 16:05:00|1831.8|1831.5|1830.6|1830.3|1832.4|1832.1|1830.3|1830|798
1606925400000|2020-12-02 16:10:00|1830.4|1830.1|1829.7|1829.4|1831.5|1831.2|1829.4|1829.1|735
1606925700000|2020-12-02 16:15:00|1829.6|1829.3|1829.8|1829.5|1830.6|1830.3|1828.3|1828|905
1606926000000|2020-12-02 16:20:00|1829.9|1829.6|1831.4|1831.1|1832|1831.7|1829.8|1829.5|985
1606926300000|2020-12-02 16:25:00|1831.5|1831.2|1832.7|1832.4|1833.1|1832.8|1830.8|1830.5|1589
1606926600000|2020-12-02 16:30:00|1832.8|1832.5|1830.8|1830.5|1833.3|1833|1830.1|1829.8|1621
1606926900000|2020-12-02 16:35:00|1830.9|1830.6|1828.5|1828.2|1830.9|1830.6|1827.7|1827.4|3266
1606927200000|2020-12-02 16:40:00|1828.3|1828|1825.9|1825.6|1828.4|1828.1|1824.5|1824.2|2165
1606927500000|2020-12-02 16:45:00|1825.8|1825.5|1826.7|1826.4|1827.7|1827.4|1825.4|1825.1|1559
1606927800000|2020-12-02 16:50:00|1826.8|1826.5|1827.3|1827|1828.2|1827.9|1826.5|1826.2|585
1606928100000|2020-12-02 16:55:00|1827|1826.7|1825.7|1825.4|1827.6|1827.3|1824.9|1824.6|643
1606928400000|2020-12-02 17:00:00|1825.6|1825.3|1827.1|1826.8|1827.3|1827|1825.4|1825.1|462
1606928700000|2020-12-02 17:05:00|1827.3|1827|1827.4|1827.1|1828.6|1828.3|1826.7|1826.4|733
1606929000000|2020-12-02 17:10:00|1827.2|1826.9|1827.6|1827.3|1827.7|1827.4|1825.1|1824.8|1167
1606929300000|2020-12-02 17:15:00|1827.4|1827.1|1828.9|1828.6|1829.7|1829.4|1827|1826.7|1393
1606929600000|2020-12-02 17:20:00|1828.8|1828.5|1828.8|1828.5|1829.1|1828.8|1827.6|1827.3|1750
1606929900000|2020-12-02 17:25:00|1828.9|1828.6|1829.4|1829.1|1830.1|1829.8|1828.7|1828.4|735
1606930200000|2020-12-02 17:30:00|1829.5|1829.2|1829.2|1828.9|1830.4|1830.1|1829.1|1828.8|502
1606930500000|2020-12-02 17:35:00|1829.3|1829|1830.5|1830.2|1830.9|1830.6|1828.8|1828.5|418
1606930800000|2020-12-02 17:40:00|1830.6|1830.3|1830.1|1829.8|1831.1|1830.8|1829.8|1829.5|267
1606931100000|2020-12-02 17:45:00|1830|1829.7|1831.2|1830.9|1831.5|1831.2|1829.4|1829.1|1420
1606931400000|2020-12-02 17:50:00|1831.1|1830.8|1832.5|1832.2|1833.5|1833.2|1830|1829.7|1686
1606931700000|2020-12-02 17:55:00|1832.7|1832.4|1830.9|1830.6|1833|1832.7|1829.9|1829.6|975
1606932000000|2020-12-02 18:00:00|1831|1830.7|1830.3|1830|1831.2|1830.9|1829.2|1828.9|609
1606932300000|2020-12-02 18:05:00|1830.1|1829.8|1829.1|1828.8|1831.3|1831|1829.1|1828.8|424
1606932600000|2020-12-02 18:10:00|1829|1828.7|1828.8|1828.5|1830.5|1830.2|1828.6|1828.3|385
1606932900000|2020-12-02 18:15:00|1828.7|1828.4|1829.7|1829.4|1831|1830.7|1828.6|1828.3|678
1606933200000|2020-12-02 18:20:00|1829.4|1829.1|1829.4|1829.1|1829.9|1829.6|1828.4|1828.1|599
1606933500000|2020-12-02 18:25:00|1829.5|1829.2|1828.9|1828.6|1829.6|1829.3|1828.2|1827.9|400
1606933800000|2020-12-02 18:30:00|1829|1828.7|1833|1832.7|1833.1|1832.8|1829|1828.7|1336
1606934100000|2020-12-02 18:35:00|1833.1|1832.8|1836.5|1836.2|1836.6|1836.3|1832.9|1832.6|1540
1606934400000|2020-12-02 18:40:00|1836.6|1836.3|1833.8|1833.5|1837.6|1837.3|1833.5|1833.2|2621
1606934700000|2020-12-02 18:45:00|1833.7|1833.4|1832|1831.7|1833.9|1833.6|1830.5|1830.2|1271
1606935000000|2020-12-02 18:50:00|1832.1|1831.8|1832.7|1832.4|1832.8|1832.5|1830.4|1830.1|793
1606935300000|2020-12-02 18:55:00|1832.8|1832.5|1831.4|1831.1|1834.3|1834|1831.2|1830.9|829
1606935600000|2020-12-02 19:00:00|1831.2|1830.9|1831.9|1831.6|1832.1|1831.8|1830.3|1830|630
1606935900000|2020-12-02 19:05:00|1831.8|1831.5|1830|1829.7|1833.1|1832.8|1829.9|1829.6|521
1606936200000|2020-12-02 19:10:00|1830.1|1829.8|1829.9|1829.6|1830.9|1830.6|1829.5|1829.2|452
1606936500000|2020-12-02 19:15:00|1829.6|1829.3|1835.2|1834.9|1835.2|1834.9|1829.6|1829.3|1040
1606936800000|2020-12-02 19:20:00|1835.3|1835|1834.3|1834|1836.7|1836.4|1833.9|1833.6|1429
1606937100000|2020-12-02 19:25:00|1834.2|1833.9|1836.9|1836.6|1837.1|1836.8|1833.8|1833.5|708
1606937400000|2020-12-02 19:30:00|1836.6|1836.3|1839.8|1839.5|1840.7|1840.4|1836.2|1835.9|1540
1606937700000|2020-12-02 19:35:00|1839.9|1839.6|1838.4|1838.1|1839.9|1839.6|1837.3|1837|811
1606938000000|2020-12-02 19:40:00|1838.2|1837.9|1837.8|1837.5|1838.8|1838.5|1836.5|1836.2|834
1606938300000|2020-12-02 19:45:00|1837.7|1837.4|1838.1|1837.8|1839.3|1839|1837.2|1836.9|825
1606938600000|2020-12-02 19:50:00|1838.3|1838|1838.7|1838.4|1839.2|1838.9|1837.7|1837.4|640
1606938900000|2020-12-02 19:55:00|1838.6|1838.3|1839.6|1839.3|1840|1839.7|1838.1|1837.8|539
1606939200000|2020-12-02 20:00:00|1839.7|1839.4|1840.8|1840.5|1841|1840.7|1838.9|1838.6|940
1606939500000|2020-12-02 20:05:00|1840.7|1840.4|1841.2|1840.9|1841.3|1841|1839.4|1839.1|1005
1606939800000|2020-12-02 20:10:00|1841.1|1840.8|1841.4|1841.1|1841.9|1841.6|1840.2|1839.9|981
1606940100000|2020-12-02 20:15:00|1841.5|1841.2|1841.8|1841.5|1842.9|1842.6|1840.1|1839.8|1307
1606940400000|2020-12-02 20:20:00|1841.7|1841.4|1838.7|1838.4|1842.2|1841.9|1838.5|1838.2|900
1606940700000|2020-12-02 20:25:00|1838.6|1838.3|1838.1|1837.8|1839.6|1839.3|1837.7|1837.4|788
1606941000000|2020-12-02 20:30:00|1837.8|1837.5|1840.4|1840.1|1840.4|1840.1|1837.8|1837.5|916
1606941300000|2020-12-02 20:35:00|1840.3|1840|1840.6|1840.3|1841.2|1840.9|1839.1|1838.8|997
1606941600000|2020-12-02 20:40:00|1840.7|1840.4|1842.8|1842.5|1843.1|1842.8|1840.2|1839.9|2211
1606941900000|2020-12-02 20:45:00|1842.6|1842.3|1839.9|1839.6|1842.9|1842.6|1839.7|1839.4|1312
1606942200000|2020-12-02 20:50:00|1840.1|1839.8|1839.2|1838.9|1841.5|1841.2|1838.2|1837.9|2253
1606942500000|2020-12-02 20:55:00|1839.1|1838.8|1837.2|1836.9|1839.1|1838.8|1836.3|1836|6153
1606942800000|2020-12-02 21:00:00|1837.1|1836.8|1840.5|1840.2|1841.9|1841.6|1837.1|1836.8|4177
1606943100000|2020-12-02 21:05:00|1840.4|1840.1|1840.3|1840|1840.6|1840.3|1838.8|1838.5|820
1606943400000|2020-12-02 21:10:00|1840.4|1840.1|1839.9|1839.1|1840.6|1840.3|1838.8|1838.5|1099
1606943700000|2020-12-02 21:15:00|1840|1839.2|1839.7|1838.9|1840|1839.2|1839.6|1838.8|0
1606944000000|2020-12-02 21:20:00|1839.6|1838.8|1839.7|1838.9|1839.8|1839|1839.6|1838.8|0
1606944300000|2020-12-02 21:25:00|1839.6|1838.8|1839.7|1838.9|1839.7|1838.9|1839.5|1838.7|0
1606944600000|2020-12-02 21:30:00|1839.6|1838.8|1839.7|1839.4|1840.3|1840|1839|1838.7|175
1606944900000|2020-12-02 21:35:00|1839.8|1839.5|1839.8|1839.5|1840.6|1840.3|1839.4|1839.1|103
1606945200000|2020-12-02 21:40:00|1840.2|1839.9|1840.1|1839.8|1841.4|1841.1|1839.7|1839.4|234
1606945500000|2020-12-02 21:45:00|1840.4|1840.1|1840.6|1840.3|1840.6|1840.3|1839.9|1839.6|95
1606945800000|2020-12-02 21:50:00|1840.7|1840.4|1840.4|1840.1|1841.6|1841.3|1840.1|1839.8|134
1606946100000|2020-12-02 21:55:00|1840.1|1839.8|1840.7|1839.9|1841.1|1840.8|1840|1839.7|104
1606946400000|2020-12-02 22:00:00|1840.6|1839.8|1840.7|1839.9|1840.7|1839.9|1840.6|1839.8|0
1606946700000|2020-12-02 22:05:00|1840.8|1840|1840.7|1839.9|1840.8|1840|1840.7|1839.9|0
1606947300000|2020-12-02 22:15:00|1840.6|1839.8|1840.7|1839.9|1840.7|1839.9|1840.6|1839.8|0
1606947900000|2020-12-02 22:25:00|1840.6|1839.8|1840.5|1839.7|1840.6|1839.8|1840.5|1839.7|0
1606948200000|2020-12-02 22:30:00|1840.6|1839.8|1840.6|1839.8|1840.7|1839.9|1840.5|1839.7|0
1606948500000|2020-12-02 22:35:00|1840.5|1839.7|1840.6|1839.8|1840.6|1839.8|1840.4|1839.6|0
1606948800000|2020-12-02 22:40:00|1840.7|1839.9|1840.7|1839.9|1840.7|1839.9|1840.7|1839.9|0
1606949100000|2020-12-02 22:45:00|1840.6|1839.8|1840.6|1839.8|1840.6|1839.8|1840.6|1839.8|0
1606949400000|2020-12-02 22:50:00|1840.7|1839.9|1840.7|1839.9|1840.7|1839.9|1840.7|1839.9|0
1606950000000|2020-12-02 23:00:00|1841.5|1841.2|1840.4|1840.1|1842.3|1842|1839.6|1839.3|303
1606950300000|2020-12-02 23:05:00|1840.2|1839.9|1839.3|1839|1840.2|1839.9|1839.1|1838.8|39
1606950600000|2020-12-02 23:10:00|1839.2|1838.9|1839.2|1838.9|1839.6|1839.3|1838.9|1838.6|120
1606950900000|2020-12-02 23:15:00|1839|1838.7|1838.2|1837.9|1839.1|1838.8|1838.1|1837.8|59
1606951200000|2020-12-02 23:20:00|1838.1|1837.8|1837.3|1837|1838.5|1838.2|1837.1|1836.8|215
1606951500000|2020-12-02 23:25:00|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.2|1836.9|81
1606951800000|2020-12-02 23:30:00|1837.4|1837.1|1837.6|1837.3|1837.9|1837.6|1837.2|1836.9|90
1606952100000|2020-12-02 23:35:00|1837.7|1837.4|1837.3|1837|1837.7|1837.4|1837.2|1836.9|153
1606952400000|2020-12-02 23:40:00|1837.1|1836.8|1836.3|1836|1837.3|1837|1836|1835.7|121
1606952700000|2020-12-02 23:45:00|1836.4|1836.1|1836.4|1836.1|1836.7|1836.4|1836.3|1836|58
1606953000000|2020-12-02 23:50:00|1836.2|1835.9|1836.2|1835.9|1836.6|1836.3|1836.1|1835.8|59
1606953300000|2020-12-02 23:55:00|1836.1|1835.8|1836.6|1836.3|1836.6|1836.3|1836|1835.7|61
1606953600000|2020-12-03 00:00:00|1836.4|1836.1|1835.8|1835.5|1836.4|1836.1|1835.4|1835.1|82
1606953900000|2020-12-03 00:05:00|1836.2|1835.9|1837|1836.7|1837|1836.7|1836.2|1835.9|102
1606954200000|2020-12-03 00:10:00|1837.1|1836.8|1836.7|1836.4|1837.3|1837|1836.3|1836|70
1606954500000|2020-12-03 00:15:00|1836.8|1836.5|1835.8|1835.5|1836.9|1836.6|1835.6|1835.3|35
1606954800000|2020-12-03 00:20:00|1835.6|1835.3|1835.8|1835.5|1835.9|1835.6|1835.1|1834.8|54
1606955100000|2020-12-03 00:25:00|1836.1|1835.8|1836|1835.7|1836.3|1836|1835.6|1835.3|43
1606955400000|2020-12-03 00:30:00|1836.1|1835.8|1835.8|1835.5|1836.1|1835.8|1835.5|1835.2|20
1606955700000|2020-12-03 00:35:00|1835.4|1835.1|1835.9|1835.6|1835.9|1835.6|1835.4|1835.1|19
1606956000000|2020-12-03 00:40:00|1835.5|1835.2|1835.3|1835|1835.5|1835.2|1835.2|1834.9|11
1606956300000|2020-12-03 00:45:00|1835.2|1834.9|1835.4|1835.1|1835.4|1835.1|1835.1|1834.8|22
1606956600000|2020-12-03 00:50:00|1835.5|1835.2|1836.5|1836.2|1836.6|1836.3|1835.5|1835.2|49
1606956900000|2020-12-03 00:55:00|1836.6|1836.3|1835.5|1835.2|1836.7|1836.4|1835.5|1835.2|24
1606957200000|2020-12-03 01:00:00|1835.8|1835.5|1836.3|1836|1836.3|1836|1835.3|1835|43
1606957500000|2020-12-03 01:05:00|1836.4|1836.1|1836.3|1836|1836.9|1836.6|1836.3|1836|58
1606957800000|2020-12-03 01:10:00|1836.4|1836.1|1836.4|1836.1|1837|1836.7|1836.2|1835.9|54
1606958100000|2020-12-03 01:15:00|1835.8|1835.5|1836.8|1836.5|1836.8|1836.5|1835.7|1835.4|40
1606958400000|2020-12-03 01:20:00|1836.5|1836.2|1837.3|1837|1837.5|1837.2|1836.4|1836.1|54
1606958700000|2020-12-03 01:25:00|1837.2|1836.9|1836.8|1836.5|1837.5|1837.2|1836.3|1836|102
1606959000000|2020-12-03 01:30:00|1836.9|1836.6|1836.7|1836.4|1837|1836.7|1836.6|1836.3|44
1606959300000|2020-12-03 01:35:00|1836.6|1836.3|1837.4|1837.1|1837.5|1837.2|1836.1|1835.8|80
1606959600000|2020-12-03 01:40:00|1837.5|1837.2|1837.7|1837.4|1837.8|1837.5|1837.3|1837|26
1606959900000|2020-12-03 01:45:00|1837.6|1837.3|1839.2|1838.9|1839.2|1838.9|1837.5|1837.2|88
1606960200000|2020-12-03 01:50:00|1839.3|1839|1838.5|1838.2|1839.8|1839.5|1838.3|1838|79
1606960500000|2020-12-03 01:55:00|1838.6|1838.3|1837.8|1837.5|1838.6|1838.3|1837.6|1837.3|47
1606960800000|2020-12-03 02:00:00|1838|1837.7|1838|1837.7|1838|1837.7|1837.5|1837.2|35
1606961100000|2020-12-03 02:05:00|1837.8|1837.5|1837.2|1836.9|1837.8|1837.5|1836.9|1836.6|28
1606961400000|2020-12-03 02:10:00|1837.3|1837|1837.3|1837|1837.8|1837.5|1836.8|1836.5|34
1606961700000|2020-12-03 02:15:00|1837.2|1836.9|1835.9|1835.6|1837.2|1836.9|1835.9|1835.6|22
1606962000000|2020-12-03 02:20:00|1836|1835.7|1836.1|1835.8|1836.1|1835.8|1835.7|1835.4|32
1606962300000|2020-12-03 02:25:00|1836.3|1836|1836.3|1836|1836.5|1836.2|1836.1|1835.8|17
1606962600000|2020-12-03 02:30:00|1836.2|1835.9|1836.4|1836.1|1836.5|1836.2|1836.1|1835.8|14
1606962900000|2020-12-03 02:35:00|1836.6|1836.3|1836.8|1836.5|1837|1836.7|1836.6|1836.3|12
1606963200000|2020-12-03 02:40:00|1836.6|1836.3|1837.2|1836.9|1837.4|1837.1|1836.6|1836.3|32
1606963500000|2020-12-03 02:45:00|1837.3|1837|1837.3|1837|1837.3|1837|1836.8|1836.5|12
1606963800000|2020-12-03 02:50:00|1837.5|1837.2|1836.9|1836.6|1837.5|1837.2|1836.8|1836.5|17
1606964100000|2020-12-03 02:55:00|1837.5|1837.2|1838.3|1838|1838.6|1838.3|1837.5|1837.2|27
1606964400000|2020-12-03 03:00:00|1838.4|1838.1|1839.2|1838.9|1839.5|1839.2|1837.8|1837.5|67
1606964700000|2020-12-03 03:05:00|1839|1838.7|1839.1|1838.8|1839.4|1839.1|1838.8|1838.5|44
1606965000000|2020-12-03 03:10:00|1839|1838.7|1839|1838.7|1839.3|1839|1838.8|1838.5|10
1606965300000|2020-12-03 03:15:00|1839.4|1839.1|1841|1840.7|1841.7|1841.4|1839|1838.7|150
1606965600000|2020-12-03 03:20:00|1840.9|1840.6|1839.8|1839.5|1841|1840.7|1839.8|1839.5|46
1606965900000|2020-12-03 03:25:00|1839.9|1839.6|1839.5|1839.2|1839.9|1839.6|1839.5|1839.2|12
1606966200000|2020-12-03 03:30:00|1839.8|1839.5|1839.5|1839.2|1839.8|1839.5|1839.4|1839.1|15
1606966500000|2020-12-03 03:35:00|1839.3|1839|1839.3|1839|1839.6|1839.3|1839.1|1838.8|26
1606966800000|2020-12-03 03:40:00|1839.5|1839.2|1839.8|1839.5|1840|1839.7|1839.4|1839.1|11
1606967100000|2020-12-03 03:45:00|1839.7|1839.4|1838.8|1838.5|1840.1|1839.8|1838.6|1838.3|50
1606967400000|2020-12-03 03:50:00|1838.7|1838.4|1838.2|1837.9|1838.8|1838.5|1837.9|1837.6|100
1606967700000|2020-12-03 03:55:00|1838.3|1838|1838.5|1838.2|1838.6|1838.3|1838.2|1837.9|19
1606968000000|2020-12-03 04:00:00|1838.3|1838|1837.6|1837.3|1838.3|1838|1837.3|1837|23
1606968300000|2020-12-03 04:05:00|1837.7|1837.4|1837.3|1837|1837.7|1837.4|1837.1|1836.8|35
1606968600000|2020-12-03 04:10:00|1837.4|1837.1|1836.8|1836.5|1837.4|1837.1|1836.8|1836.5|18
1606968900000|2020-12-03 04:15:00|1837.1|1836.8|1836.6|1836.3|1837.1|1836.8|1836.3|1836|13
1606969200000|2020-12-03 04:20:00|1836.7|1836.4|1836.4|1836.1|1836.7|1836.4|1836.3|1836|11
1606969500000|2020-12-03 04:25:00|1836.8|1836.5|1837|1836.7|1837.1|1836.8|1836.8|1836.5|16
1606969800000|2020-12-03 04:30:00|1837.1|1836.8|1836.2|1835.9|1837.2|1836.9|1836.1|1835.8|42
1606970100000|2020-12-03 04:35:00|1836.1|1835.8|1833.9|1833.6|1836.1|1835.8|1833.6|1833.3|230
1606970400000|2020-12-03 04:40:00|1834.1|1833.8|1833.7|1833.4|1834.3|1834|1833.5|1833.2|73
1606970700000|2020-12-03 04:45:00|1833.6|1833.3|1833.5|1833.2|1834|1833.7|1833.4|1833.1|109
1606971000000|2020-12-03 04:50:00|1833.4|1833.1|1833.5|1833.2|1834|1833.7|1833.2|1832.9|84
1606971300000|2020-12-03 04:55:00|1833.4|1833.1|1832|1831.7|1833.5|1833.2|1831.4|1831.1|203
1606971600000|2020-12-03 05:00:00|1832.1|1831.8|1830.9|1830.6|1832.2|1831.9|1830.7|1830.4|166
1606971900000|2020-12-03 05:05:00|1831|1830.7|1831.7|1831.4|1831.7|1831.4|1831|1830.7|111
1606972200000|2020-12-03 05:10:00|1831.6|1831.3|1831.7|1831.4|1832|1831.7|1831.6|1831.3|37
1606972500000|2020-12-03 05:15:00|1831.6|1831.3|1831.5|1831.2|1831.7|1831.4|1831|1830.7|58
1606972800000|2020-12-03 05:20:00|1831.6|1831.3|1831.8|1831.5|1831.8|1831.5|1831.5|1831.2|38
1606973100000|2020-12-03 05:25:00|1831.9|1831.6|1832.6|1832.3|1832.6|1832.3|1831.6|1831.3|63
1606973400000|2020-12-03 05:30:00|1832.4|1832.1|1832.3|1832|1832.9|1832.6|1832.3|1832|90
1606973700000|2020-12-03 05:35:00|1832.2|1831.9|1832.8|1832.5|1832.8|1832.5|1832.2|1831.9|9
1606974000000|2020-12-03 05:40:00|1832.9|1832.6|1833.1|1832.8|1833.3|1833|1832.7|1832.4|44
1606974300000|2020-12-03 05:45:00|1833.2|1832.9|1832.4|1832.1|1833.2|1832.9|1832.1|1831.8|35
1606974600000|2020-12-03 05:50:00|1832.2|1831.9|1832.2|1831.9|1832.5|1832.2|1832|1831.7|25
1606974900000|2020-12-03 05:55:00|1832.5|1832.2|1832.3|1832|1832.5|1832.2|1832.1|1831.8|19
1606975200000|2020-12-03 06:00:00|1832.2|1831.9|1832.7|1832.4|1833.1|1832.8|1832.2|1831.9|25
1606975500000|2020-12-03 06:05:00|1832.9|1832.6|1833.2|1832.9|1833.5|1833.2|1832.9|1832.6|25
1606975800000|2020-12-03 06:10:00|1833.4|1833.1|1833.4|1833.1|1833.7|1833.4|1833.3|1833|21
1606976100000|2020-12-03 06:15:00|1833.6|1833.3|1834|1833.7|1834|1833.7|1833.6|1833.3|25
1606976400000|2020-12-03 06:20:00|1834.1|1833.8|1834|1833.7|1834.2|1833.9|1833.6|1833.3|24
1606976700000|2020-12-03 06:25:00|1834.1|1833.8|1833.9|1833.6|1834.1|1833.8|1833.8|1833.5|13
1606977000000|2020-12-03 06:30:00|1833.7|1833.4|1833.5|1833.2|1833.7|1833.4|1833.2|1832.9|20
1606977300000|2020-12-03 06:35:00|1833.3|1833|1833.2|1832.9|1833.4|1833.1|1833.2|1832.9|10
1606977600000|2020-12-03 06:40:00|1833.1|1832.8|1832.9|1832.6|1833.1|1832.8|1832.8|1832.5|22
1606977900000|2020-12-03 06:45:00|1833|1832.7|1833.9|1833.6|1833.9|1833.6|1832.9|1832.6|31
1606978200000|2020-12-03 06:50:00|1834.1|1833.8|1833.9|1833.6|1834.2|1833.9|1833.8|1833.5|16
1606978500000|2020-12-03 06:55:00|1834.1|1833.8|1834.2|1833.9|1834.2|1833.9|1834.1|1833.8|7
1606978800000|2020-12-03 07:00:00|1834|1833.7|1835.2|1834.9|1835.2|1834.9|1833.7|1833.4|85
1606979100000|2020-12-03 07:05:00|1835.4|1835.1|1834.9|1834.6|1835.8|1835.5|1834.9|1834.6|47
1606979400000|2020-12-03 07:10:00|1835|1834.7|1834.5|1834.2|1835.2|1834.9|1834.5|1834.2|23
1606979700000|2020-12-03 07:15:00|1834.6|1834.3|1835.2|1834.9|1835.3|1835|1834.6|1834.3|58
1606980000000|2020-12-03 07:20:00|1834.9|1834.6|1834.6|1834.3|1835.8|1835.5|1834.6|1834.3|57
1606980300000|2020-12-03 07:25:00|1834.9|1834.6|1833.7|1833.4|1834.9|1834.6|1833.7|1833.4|37
1606980600000|2020-12-03 07:30:00|1833.6|1833.3|1834|1833.7|1834.1|1833.8|1833.6|1833.3|21
1606980900000|2020-12-03 07:35:00|1833.9|1833.6|1834.2|1833.9|1834.4|1834.1|1833.9|1833.6|10
1606981200000|2020-12-03 07:40:00|1834.4|1834.1|1834.8|1834.5|1834.9|1834.6|1834.3|1834|26
1606981500000|2020-12-03 07:45:00|1834.7|1834.4|1835.2|1834.9|1835.6|1835.3|1834.7|1834.4|36
1606981800000|2020-12-03 07:50:00|1835|1834.7|1834.6|1834.3|1835|1834.7|1834.6|1834.3|13
1606982100000|2020-12-03 07:55:00|1834.4|1834.1|1835.6|1835.3|1835.6|1835.3|1834.3|1834|25
1606982400000|2020-12-03 08:00:00|1835.4|1835.1|1835|1834.7|1837.1|1836.8|1834.7|1834.4|154
1606982700000|2020-12-03 08:05:00|1834.5|1834.2|1833.8|1833.5|1834.9|1834.6|1833.5|1833.2|95
1606983000000|2020-12-03 08:10:00|1833.7|1833.4|1834.1|1833.8|1834.6|1834.3|1833.6|1833.3|44
1606983300000|2020-12-03 08:15:00|1834.2|1833.9|1835.5|1835.2|1835.5|1835.2|1833.4|1833.1|46
1606983600000|2020-12-03 08:20:00|1835.2|1834.9|1835|1834.7|1836|1835.7|1834.7|1834.4|62
1606983900000|2020-12-03 08:25:00|1835.1|1834.8|1835.7|1835.4|1835.7|1835.4|1835.1|1834.8|27
1606984200000|2020-12-03 08:30:00|1835.5|1835.2|1835.3|1835|1836.1|1835.8|1835.3|1835|58
1606984500000|2020-12-03 08:35:00|1835.6|1835.3|1835.4|1835.1|1835.7|1835.4|1835|1834.7|19
1606984800000|2020-12-03 08:40:00|1835.6|1835.3|1834.3|1834|1835.7|1835.4|1833.9|1833.6|36
1606985100000|2020-12-03 08:45:00|1834.2|1833.9|1833.9|1833.6|1834.9|1834.6|1833.7|1833.4|35
1606985400000|2020-12-03 08:50:00|1833.7|1833.4|1833.2|1832.9|1834|1833.7|1833.2|1832.9|35
1606985700000|2020-12-03 08:55:00|1833.4|1833.1|1833.7|1833.4|1834|1833.7|1832.9|1832.6|59
1606986000000|2020-12-03 09:00:00|1833.9|1833.6|1835.9|1835.6|1836.3|1836|1833.9|1833.6|67
1606986300000|2020-12-03 09:05:00|1836|1835.7|1835.3|1835|1836.4|1836.1|1835.1|1834.8|36
1606986600000|2020-12-03 09:10:00|1835.4|1835.1|1834.4|1834.1|1836|1835.7|1834.4|1834.1|46
1606986900000|2020-12-03 09:15:00|1834.3|1834|1834.6|1834.3|1835|1834.7|1833.3|1833|105
1606987200000|2020-12-03 09:20:00|1834.3|1834|1832.3|1832|1834.5|1834.2|1832.1|1831.8|88
1606987500000|2020-12-03 09:25:00|1832.4|1832.1|1832.4|1832.1|1833|1832.7|1831.9|1831.6|61
1606987800000|2020-12-03 09:30:00|1832.6|1832.3|1831.7|1831.4|1832.7|1832.4|1831.5|1831.2|113
1606988100000|2020-12-03 09:35:00|1831.6|1831.3|1831.3|1831|1832.1|1831.8|1831.1|1830.8|59
1606988400000|2020-12-03 09:40:00|1831.2|1830.9|1830.1|1829.8|1831.2|1830.9|1830|1829.7|148
1606988700000|2020-12-03 09:45:00|1830.2|1829.9|1831.6|1831.3|1832.3|1832|1829.6|1829.3|159
1606989000000|2020-12-03 09:50:00|1831.3|1831|1831.9|1831.6|1831.9|1831.6|1831.2|1830.9|56
1606989300000|2020-12-03 09:55:00|1832.1|1831.8|1831.6|1831.3|1833.1|1832.8|1831.6|1831.3|75
1606989600000|2020-12-03 10:00:00|1831.9|1831.6|1831.3|1831|1832.1|1831.8|1831.3|1831|54
1606989900000|2020-12-03 10:05:00|1831.6|1831.3|1831.6|1831.3|1832.3|1832|1831.1|1830.8|146
1606990200000|2020-12-03 10:10:00|1831.5|1831.2|1832|1831.7|1832|1831.7|1831.4|1831.1|30
1606990500000|2020-12-03 10:15:00|1831.9|1831.6|1831.9|1831.6|1832.5|1832.2|1831.3|1831|86
1606990800000|2020-12-03 10:20:00|1832.1|1831.8|1833.2|1832.9|1833.2|1832.9|1832|1831.7|164
1606991100000|2020-12-03 10:25:00|1832.6|1832.3|1832.2|1831.9|1832.7|1832.4|1831.9|1831.6|35
1606991400000|2020-12-03 10:30:00|1832.1|1831.8|1832.2|1831.9|1832.4|1832.1|1832|1831.7|14
1606991700000|2020-12-03 10:35:00|1832|1831.7|1832.7|1832.4|1833.2|1832.9|1832|1831.7|19
1606992000000|2020-12-03 10:40:00|1832.8|1832.5|1832.8|1832.5|1833.2|1832.9|1832.5|1832.2|27
1606992300000|2020-12-03 10:45:00|1832.7|1832.4|1833.7|1833.4|1833.8|1833.5|1832.7|1832.4|30
1606992600000|2020-12-03 10:50:00|1833.6|1833.3|1833.6|1833.3|1833.7|1833.4|1833.1|1832.8|38
1606992900000|2020-12-03 10:55:00|1833.7|1833.4|1834.2|1833.9|1834.2|1833.9|1833.6|1833.3|14
1606993200000|2020-12-03 11:00:00|1834|1833.7|1834.3|1834|1834.5|1834.2|1833.7|1833.4|92
1606993500000|2020-12-03 11:05:00|1834.4|1834.1|1834.3|1834|1834.8|1834.5|1834|1833.7|79
1606993800000|2020-12-03 11:10:00|1834.2|1833.9|1834.3|1834|1834.4|1834.1|1833.9|1833.6|50
1606994100000|2020-12-03 11:15:00|1834.4|1834.1|1834.4|1834.1|1834.5|1834.2|1834.2|1833.9|42
1606994400000|2020-12-03 11:20:00|1834.8|1834.5|1834.4|1834.1|1835.8|1835.5|1834.3|1834|64
1606994700000|2020-12-03 11:25:00|1834.8|1834.5|1835.1|1834.8|1835.3|1835|1834.7|1834.4|24
1606995000000|2020-12-03 11:30:00|1835|1834.7|1835.1|1834.8|1835.6|1835.3|1835|1834.7|39
1606995300000|2020-12-03 11:35:00|1834.9|1834.6|1834.7|1834.4|1835.2|1834.9|1834.5|1834.2|35
1606995600000|2020-12-03 11:40:00|1834.9|1834.6|1834.8|1834.5|1835|1834.7|1834.7|1834.4|17
1606995900000|2020-12-03 11:45:00|1835.1|1834.8|1835.1|1834.8|1835.6|1835.3|1834.9|1834.6|23
1606996200000|2020-12-03 11:50:00|1834.9|1834.6|1834.2|1833.9|1835.3|1835|1833.9|1833.6|32
1606996500000|2020-12-03 11:55:00|1834.6|1834.3|1835.6|1835.3|1835.9|1835.6|1834.6|1834.3|50
1606996800000|2020-12-03 12:00:00|1835.2|1834.9|1836.3|1836|1836.6|1836.3|1835.2|1834.9|40
1606997100000|2020-12-03 12:05:00|1836.4|1836.1|1835.8|1835.5|1836.8|1836.5|1835.7|1835.4|40
1606997400000|2020-12-03 12:10:00|1835.6|1835.3|1835.1|1834.8|1835.6|1835.3|1834.7|1834.4|63
1606997700000|2020-12-03 12:15:00|1835|1834.7|1835.3|1835|1835.3|1835|1834.9|1834.6|17
1606998000000|2020-12-03 12:20:00|1835|1834.7|1833.8|1833.5|1835|1834.7|1833.8|1833.5|82
1606998300000|2020-12-03 12:25:00|1833.7|1833.4|1833.7|1833.4|1834.4|1834.1|1833.3|1833|109
1606998600000|2020-12-03 12:30:00|1834|1833.7|1835.3|1835|1835.8|1835.5|1834|1833.7|116
1606998900000|2020-12-03 12:35:00|1835.1|1834.8|1834.8|1834.5|1835.1|1834.8|1834.5|1834.2|81
1606999200000|2020-12-03 12:40:00|1834.6|1834.3|1835.5|1835.2|1835.7|1835.4|1834.6|1834.3|140
1606999500000|2020-12-03 12:45:00|1835.7|1835.4|1837.4|1837.1|1838.3|1838|1835.6|1835.3|332
1606999800000|2020-12-03 12:50:00|1837.2|1836.9|1837.8|1837.5|1837.8|1837.5|1836.9|1836.6|108
1607000100000|2020-12-03 12:55:00|1837.9|1837.6|1838.1|1837.8|1838.3|1838|1837.1|1836.8|121
1607000400000|2020-12-03 13:00:00|1837.8|1837.5|1836.9|1836.6|1837.8|1837.5|1836.5|1836.2|157
1607000700000|2020-12-03 13:05:00|1836.8|1836.5|1837.2|1836.9|1837.5|1837.2|1836.6|1836.3|121
1607001000000|2020-12-03 13:10:00|1837.5|1837.2|1837.1|1836.8|1838.1|1837.8|1837|1836.7|109
1607001300000|2020-12-03 13:15:00|1837|1836.7|1836.9|1836.6|1837.2|1836.9|1836.5|1836.2|88
1607001600000|2020-12-03 13:20:00|1837|1836.7|1837.3|1837|1837.9|1837.6|1836.9|1836.6|85
1607001900000|2020-12-03 13:25:00|1837.1|1836.8|1837.7|1837.4|1837.8|1837.5|1836.9|1836.6|61
1607002200000|2020-12-03 13:30:00|1837.5|1837.2|1837.9|1837.6|1838.2|1837.9|1836.5|1836.2|248
1607002500000|2020-12-03 13:35:00|1837.8|1837.5|1837.6|1837.3|1838|1837.7|1836.8|1836.5|179
1607002800000|2020-12-03 13:40:00|1837.5|1837.2|1837.1|1836.8|1837.6|1837.3|1836.3|1836|417
1607003100000|2020-12-03 13:45:00|1837|1836.7|1836.9|1836.6|1837.3|1837|1836.3|1836|658
1607003400000|2020-12-03 13:50:00|1836.8|1836.5|1836.3|1836|1836.8|1836.5|1835.7|1835.4|1001
1607003700000|2020-12-03 13:55:00|1836.5|1836.2|1838.3|1838|1838.4|1838.1|1836.1|1835.8|287
1607004000000|2020-12-03 14:00:00|1837.9|1837.6|1838.3|1838|1838.6|1838.3|1837.6|1837.3|171
1607004300000|2020-12-03 14:05:00|1838.2|1837.9|1840|1839.7|1840.5|1840.2|1838|1837.7|326
1607004600000|2020-12-03 14:10:00|1839.8|1839.5|1840.6|1840.3|1840.8|1840.5|1839.8|1839.5|733
1607004900000|2020-12-03 14:15:00|1840.7|1840.4|1840.2|1839.9|1840.7|1840.4|1839.8|1839.5|377
1607005200000|2020-12-03 14:20:00|1840|1839.7|1840.2|1839.9|1840.6|1840.3|1840|1839.7|158
1607005500000|2020-12-03 14:25:00|1840.1|1839.8|1841.3|1841|1841.4|1841.1|1840|1839.7|527
1607005800000|2020-12-03 14:30:00|1841.4|1841.1|1840.8|1840.5|1844.2|1843.9|1840.8|1840.5|4776
1607006100000|2020-12-03 14:35:00|1841|1840.7|1841.3|1841|1842.1|1841.8|1837.2|1836.9|3252
1607006400000|2020-12-03 14:40:00|1841.5|1841.2|1842.2|1841.9|1842.2|1841.9|1839.1|1838.8|1757
1607006700000|2020-12-03 14:45:00|1842.3|1842|1843.7|1843.4|1844.4|1844.1|1841.6|1841.3|2301
1607007000000|2020-12-03 14:50:00|1843.6|1843.3|1841.1|1840.8|1843.7|1843.4|1841|1840.7|1652
1607007300000|2020-12-03 14:55:00|1841|1840.7|1843.3|1843|1844.5|1844.2|1840.9|1840.6|1678
1607007600000|2020-12-03 15:00:00|1843.2|1842.9|1845.6|1845.3|1846.4|1846.1|1842.8|1842.5|2001
1607007900000|2020-12-03 15:05:00|1845.7|1845.4|1843.6|1843.3|1846.4|1846.1|1843.6|1843.3|1430
1607008200000|2020-12-03 15:10:00|1843.3|1843|1845.1|1844.8|1845.4|1845.1|1843|1842.7|1061
1607008500000|2020-12-03 15:15:00|1844.8|1844.5|1847.1|1846.8|1848.1|1847.8|1844|1843.7|1303
1607008800000|2020-12-03 15:20:00|1847.2|1846.9|1847.3|1847|1848.5|1848.2|1846.8|1846.5|972
1607009100000|2020-12-03 15:25:00|1847.4|1847.1|1849.2|1848.9|1849.6|1849.3|1847|1846.7|1990
1607009400000|2020-12-03 15:30:00|1849.3|1849|1851.8|1851.5|1851.8|1851.5|1848.9|1848.6|2727
1607009700000|2020-12-03 15:35:00|1851.7|1851.4|1851.9|1851.6|1852.3|1852|1849.7|1849.4|1998
1607010000000|2020-12-03 15:40:00|1852|1851.7|1853.8|1853.5|1854|1853.7|1851.4|1851.1|1529
1607010300000|2020-12-03 15:45:00|1853.7|1853.4|1854.5|1854.2|1855.2|1854.9|1853.3|1853|1389
1607010600000|2020-12-03 15:50:00|1854.6|1854.3|1854.6|1854.3|1855.3|1855|1853.5|1853.2|1169
1607010900000|2020-12-03 15:55:00|1854.4|1854.1|1854.5|1854.2|1854.9|1854.6|1852.9|1852.6|1277
1607011200000|2020-12-03 16:00:00|1854.8|1854.5|1856.1|1855.8|1857.7|1857.4|1854.7|1854.4|1994
1607011500000|2020-12-03 16:05:00|1856.2|1855.9|1855.7|1855.4|1858.2|1857.9|1855.1|1854.8|2218
1607011800000|2020-12-03 16:10:00|1855.6|1855.3|1854.4|1854.1|1855.6|1855.3|1852.4|1852.1|2636
1607012100000|2020-12-03 16:15:00|1854.5|1854.2|1856.8|1856.5|1856.9|1856.6|1854.5|1854.2|1232
1607012400000|2020-12-03 16:20:00|1856.7|1856.4|1856.3|1856|1857|1856.7|1855.8|1855.5|868
1607012700000|2020-12-03 16:25:00|1856.2|1855.9|1856.9|1856.6|1857.2|1856.9|1855.7|1855.4|1025
1607013000000|2020-12-03 16:30:00|1857|1856.7|1855.1|1854.8|1857.2|1856.9|1855|1854.7|646
1607013300000|2020-12-03 16:35:00|1855|1854.7|1855.7|1855.4|1855.9|1855.6|1854.5|1854.2|584
1607013600000|2020-12-03 16:40:00|1855.9|1855.6|1853.7|1853.4|1856|1855.7|1853.6|1853.3|838
1607013900000|2020-12-03 16:45:00|1853.5|1853.2|1855|1854.7|1855.1|1854.8|1853.2|1852.9|935
1607014200000|2020-12-03 16:50:00|1855.1|1854.8|1853.9|1853.6|1855.5|1855.2|1853.9|1853.6|550
1607014500000|2020-12-03 16:55:00|1854|1853.7|1855.8|1855.5|1856|1855.7|1853|1852.7|675
1607014800000|2020-12-03 17:00:00|1855.9|1855.6|1855.6|1855.3|1856.9|1856.6|1854.9|1854.6|1681
1607015100000|2020-12-03 17:05:00|1855.5|1855.2|1856.2|1855.9|1856.2|1855.9|1853.6|1853.3|959
1607015400000|2020-12-03 17:10:00|1856.3|1856|1855.7|1855.4|1856.3|1856|1854.4|1854.1|975
1607015700000|2020-12-03 17:15:00|1855.8|1855.5|1857.6|1857.3|1857.6|1857.3|1854.9|1854.6|1068
1607016000000|2020-12-03 17:20:00|1857.7|1857.4|1858.5|1858.2|1859.5|1859.2|1857.6|1857.3|1502
1607016300000|2020-12-03 17:25:00|1858.7|1858.4|1858.3|1858|1859.1|1858.8|1857.9|1857.6|446
1607016600000|2020-12-03 17:30:00|1858.2|1857.9|1857.8|1857.5|1859.6|1859.3|1857.4|1857.1|1549
1607016900000|2020-12-03 17:35:00|1857.9|1857.6|1855.6|1855.3|1858.1|1857.8|1855.6|1855.3|735
1607017200000|2020-12-03 17:40:00|1855.5|1855.2|1856.4|1856.1|1856.7|1856.4|1854.8|1854.5|767
1607017500000|2020-12-03 17:45:00|1856.5|1856.2|1855.9|1855.6|1856.6|1856.3|1854.6|1854.3|710
1607017800000|2020-12-03 17:50:00|1856.1|1855.8|1856.4|1856.1|1856.5|1856.2|1855.1|1854.8|647
1607018100000|2020-12-03 17:55:00|1856.3|1856|1856.7|1856.4|1857|1856.7|1855.9|1855.6|574
1607018400000|2020-12-03 18:00:00|1856.8|1856.5|1855.4|1855.1|1857|1856.7|1855|1854.7|720
1607018700000|2020-12-03 18:05:00|1855.5|1855.2|1855.2|1854.9|1856.4|1856.1|1854|1853.7|747
1607019000000|2020-12-03 18:10:00|1855.3|1855|1856.3|1856|1856.5|1856.2|1854.8|1854.5|426
1607019300000|2020-12-03 18:15:00|1856.4|1856.1|1856.9|1856.6|1857.6|1857.3|1856.4|1856.1|491
1607019600000|2020-12-03 18:20:00|1856.8|1856.5|1857.7|1857.4|1857.7|1857.4|1855.8|1855.5|613
1607019900000|2020-12-03 18:25:00|1857.6|1857.3|1857.5|1857.2|1858|1857.7|1857.1|1856.8|277
1607020200000|2020-12-03 18:30:00|1857.6|1857.3|1857.6|1857.3|1858.7|1858.4|1857.1|1856.8|569
1607020500000|2020-12-03 18:35:00|1857.5|1857.2|1855.8|1855.5|1857.5|1857.2|1855.1|1854.8|486
1607020800000|2020-12-03 18:40:00|1855.7|1855.4|1854.6|1854.3|1855.7|1855.4|1854.2|1853.9|440
1607021100000|2020-12-03 18:45:00|1854.5|1854.2|1855|1854.7|1855.7|1855.4|1853.8|1853.5|873
1607021400000|2020-12-03 18:50:00|1855.1|1854.8|1854.3|1854|1855.4|1855.1|1854.2|1853.9|850
1607021700000|2020-12-03 18:55:00|1854.4|1854.1|1852.2|1851.9|1854.9|1854.6|1851.1|1850.8|1288
1607022000000|2020-12-03 19:00:00|1852.3|1852|1852.6|1852.3|1853.2|1852.9|1851.3|1851|1195
1607022300000|2020-12-03 19:05:00|1852.5|1852.2|1853.4|1853.1|1854|1853.7|1852.5|1852.2|430
1607022600000|2020-12-03 19:10:00|1853.5|1853.2|1853.8|1853.5|1854.7|1854.4|1853.1|1852.8|478
1607022900000|2020-12-03 19:15:00|1853.7|1853.4|1853.8|1853.5|1854.1|1853.8|1852.8|1852.5|432
1607023200000|2020-12-03 19:20:00|1853.7|1853.4|1852.1|1851.8|1854.6|1854.3|1852.1|1851.8|574
1607023500000|2020-12-03 19:25:00|1852|1851.7|1853.8|1853.5|1854.2|1853.9|1850.8|1850.5|1048
1607023800000|2020-12-03 19:30:00|1853.6|1853.3|1854.6|1854.3|1854.6|1854.3|1853.1|1852.8|443
1607024100000|2020-12-03 19:35:00|1854.7|1854.4|1854.4|1854.1|1854.7|1854.4|1853.5|1853.2|540
1607024400000|2020-12-03 19:40:00|1854.5|1854.2|1854.4|1854.1|1854.6|1854.3|1853.6|1853.3|388
1607024700000|2020-12-03 19:45:00|1854.5|1854.2|1855.9|1855.6|1856.7|1856.4|1854.3|1854|810
1607025000000|2020-12-03 19:50:00|1856|1855.7|1855.6|1855.3|1856.2|1855.9|1854.9|1854.6|435
1607025300000|2020-12-03 19:55:00|1855.5|1855.2|1854.6|1854.3|1855.5|1855.2|1853.5|1853.2|899
1607025600000|2020-12-03 20:00:00|1854.3|1854|1855|1854.7|1855.6|1855.3|1853.8|1853.5|768
1607025900000|2020-12-03 20:05:00|1855.1|1854.8|1853.7|1853.4|1855.6|1855.3|1853.5|1853.2|470
1607026200000|2020-12-03 20:10:00|1853.6|1853.3|1856.1|1855.8|1856.3|1856|1853.6|1853.3|914
1607026500000|2020-12-03 20:15:00|1856|1855.7|1857|1856.7|1857.1|1856.8|1855.6|1855.3|512
1607026800000|2020-12-03 20:20:00|1856.9|1856.6|1856.9|1856.6|1858|1857.7|1856.5|1856.2|1215
1607027100000|2020-12-03 20:25:00|1857|1856.7|1857.1|1856.8|1857.1|1856.8|1855.9|1855.6|518
1607027400000|2020-12-03 20:30:00|1857.2|1856.9|1857.3|1857|1857.9|1857.6|1856|1855.7|1635
1607027700000|2020-12-03 20:35:00|1857.2|1856.9|1853.3|1853|1858.1|1857.8|1853.2|1852.9|2505
1607028000000|2020-12-03 20:40:00|1853|1852.7|1844.2|1843.9|1853|1852.7|1839.3|1839|8702
1607028300000|2020-12-03 20:45:00|1844.1|1843.8|1849.9|1849.6|1850.6|1850.3|1842.2|1841.9|4792
1607028600000|2020-12-03 20:50:00|1849.8|1849.5|1843.6|1843.3|1849.8|1849.5|1843.3|1843|3242
1607028900000|2020-12-03 20:55:00|1843.9|1843.6|1847.2|1846.9|1847.2|1846.9|1843.3|1843|7429
1607029200000|2020-12-03 21:00:00|1847.3|1847|1849|1848.7|1849.2|1848.9|1846.2|1845.9|3968
1607029500000|2020-12-03 21:05:00|1848.9|1848.6|1849.9|1849.6|1850|1849.7|1848.6|1848.3|871
1607029800000|2020-12-03 21:10:00|1849.8|1849.5|1852.1|1851.3|1852.1|1851.8|1849.7|1849.4|1629
1607030100000|2020-12-03 21:15:00|1852.3|1851.5|1851.7|1850.9|1852.3|1851.5|1851.6|1850.8|4
1607030400000|2020-12-03 21:20:00|1851.6|1850.8|1851.7|1850.9|1851.8|1851|1851.6|1850.8|0
1607030700000|2020-12-03 21:25:00|1851.6|1850.8|1851.7|1850.9|1851.9|1851.1|1851.6|1850.8|0
1607031000000|2020-12-03 21:30:00|1851.4|1851.1|1850.4|1850.1|1851.4|1851.1|1850.1|1849.8|190
1607031300000|2020-12-03 21:35:00|1850.5|1850.2|1850.1|1849.8|1851.2|1850.9|1850.1|1849.8|90
1607031600000|2020-12-03 21:40:00|1850|1849.7|1849.2|1848.9|1850.1|1849.8|1849.2|1848.9|133
1607031900000|2020-12-03 21:45:00|1849.4|1849.1|1848.2|1847.9|1849.4|1849.1|1848.2|1847.9|134
1607032200000|2020-12-03 21:50:00|1848.3|1848|1849.5|1849.2|1849.9|1849.6|1848.3|1848|249
1607032500000|2020-12-03 21:55:00|1849.6|1849.3|1849.5|1848.7|1849.9|1849.6|1849.2|1848.7|102
1607032800000|2020-12-03 22:00:00|1849.6|1848.8|1849.4|1848.6|1849.6|1848.8|1849.4|1848.6|0
1607033100000|2020-12-03 22:05:00|1849.5|1848.7|1849.4|1848.6|1849.5|1848.7|1849.4|1848.6|0
1607033400000|2020-12-03 22:10:00|1849.5|1848.7|1850|1849.2|1850|1849.2|1849.5|1848.7|0
1607033700000|2020-12-03 22:15:00|1850.1|1849.3|1849.8|1849|1850.1|1849.3|1849.7|1848.9|0
1607034000000|2020-12-03 22:20:00|1849.7|1848.9|1849.5|1848.7|1849.9|1849.1|1849.5|1848.7|0
1607034300000|2020-12-03 22:25:00|1849.7|1848.9|1849.3|1848.5|1849.9|1849.1|1849.3|1848.5|0
1607034600000|2020-12-03 22:30:00|1849.4|1848.6|1849.2|1848.4|1849.5|1848.7|1849.2|1848.4|0
1607034900000|2020-12-03 22:35:00|1849.1|1848.3|1849|1848.2|1849.1|1848.3|1849|1848.2|0
1607035200000|2020-12-03 22:40:00|1849.2|1848.4|1849.1|1848.3|1849.2|1848.4|1849.1|1848.3|0
1607035500000|2020-12-03 22:45:00|1849|1848.2|1849|1848.2|1849.1|1848.3|1849|1848.2|0
1607035800000|2020-12-03 22:50:00|1849.1|1848.3|1849.3|1848.5|1849.5|1848.7|1849.1|1848.3|0
1607036100000|2020-12-03 22:55:00|1849.2|1848.4|1849.6|1848.8|1849.6|1848.8|1849.2|1848.4|0
1607036400000|2020-12-03 23:00:00|1849.8|1849.3|1848.8|1848.5|1850.5|1850.2|1848.1|1847.8|135
1607036700000|2020-12-03 23:05:00|1848.3|1848|1848.4|1848.1|1849.1|1848.8|1848.1|1847.8|21
1607037000000|2020-12-03 23:10:00|1848.6|1848.3|1847.8|1847.5|1848.6|1848.3|1847.4|1847.1|139
1607037300000|2020-12-03 23:15:00|1847.7|1847.4|1848.6|1848.3|1848.7|1848.4|1847.5|1847.2|51
1607037600000|2020-12-03 23:20:00|1849.3|1849|1850|1849.7|1850.5|1850.2|1849.3|1849|52
1607037900000|2020-12-03 23:25:00|1850.1|1849.8|1849.7|1849.4|1850.3|1850|1849.7|1849.4|25
1607038200000|2020-12-03 23:30:00|1850.1|1849.8|1851.8|1851.5|1853|1852.7|1849.9|1849.6|128
1607038500000|2020-12-03 23:35:00|1852.2|1851.9|1852.1|1851.8|1852.2|1851.9|1851.7|1851.4|35
1607038800000|2020-12-03 23:40:00|1851.5|1851.2|1850.7|1850.4|1851.5|1851.2|1850.7|1850.4|14
1607039100000|2020-12-03 23:45:00|1851|1850.7|1852.8|1852.5|1852.8|1852.5|1850.7|1850.4|167
1607039400000|2020-12-03 23:50:00|1852.4|1852.1|1850.6|1850.3|1852.6|1852.3|1850.4|1850.1|87
1607039700000|2020-12-03 23:55:00|1850.4|1850.1|1850.4|1850.1|1851.2|1850.9|1849.9|1849.6|76
1607040000000|2020-12-04 00:00:00|1850.7|1850.4|1851.5|1851.2|1852.1|1851.8|1850.3|1850|104
1607040300000|2020-12-04 00:05:00|1851.4|1851.1|1850.6|1850.3|1851.4|1851.1|1850.6|1850.3|30
1607040600000|2020-12-04 00:10:00|1851.2|1850.9|1850.8|1850.5|1851.2|1850.9|1850.2|1849.9|27
1607040900000|2020-12-04 00:15:00|1850.4|1850.1|1850.6|1850.3|1851.5|1851.2|1850.4|1850.1|58
1607041200000|2020-12-04 00:20:00|1851.2|1850.9|1852.8|1852.5|1853.2|1852.9|1850.9|1850.6|223
1607041500000|2020-12-04 00:25:00|1852.7|1852.4|1852.3|1852|1853.6|1853.3|1852|1851.7|224
1607041800000|2020-12-04 00:30:00|1852.2|1851.9|1851.3|1851|1852.4|1852.1|1851|1850.7|140
1607042100000|2020-12-04 00:35:00|1851.2|1850.9|1851|1850.7|1851.3|1851|1850.8|1850.5|24
1607042400000|2020-12-04 00:40:00|1850.8|1850.5|1850.7|1850.4|1850.9|1850.6|1850.5|1850.2|33
1607042700000|2020-12-04 00:45:00|1850.9|1850.6|1850.8|1850.5|1851.1|1850.8|1850.2|1849.9|31
1607043000000|2020-12-04 00:50:00|1850.6|1850.3|1850.2|1849.9|1850.7|1850.4|1849.9|1849.6|39
1607043300000|2020-12-04 00:55:00|1850.1|1849.8|1850.8|1850.5|1850.9|1850.6|1850|1849.7|20
1607043600000|2020-12-04 01:00:00|1850.6|1850.3|1851.4|1851.1|1851.6|1851.3|1850.5|1850.2|24
1607043900000|2020-12-04 01:05:00|1851.3|1851|1851.2|1850.9|1851.8|1851.5|1851.2|1850.9|38
1607044200000|2020-12-04 01:10:00|1851.5|1851.2|1851.5|1851.2|1851.7|1851.4|1851.2|1850.9|6
1607044500000|2020-12-04 01:15:00|1851.6|1851.3|1851.6|1851.3|1852.3|1852|1851.3|1851|72
1607044800000|2020-12-04 01:20:00|1852|1851.7|1851.6|1851.3|1852|1851.7|1851.6|1851.3|5
1607045100000|2020-12-04 01:25:00|1851.4|1851.1|1851.1|1850.8|1851.4|1851.1|1851.1|1850.8|14
1607045400000|2020-12-04 01:30:00|1851|1850.7|1849.6|1849.3|1851.1|1850.8|1849|1848.7|86
1607045700000|2020-12-04 01:35:00|1849.8|1849.5|1849.8|1849.5|1850.2|1849.9|1849.8|1849.5|16
1607046000000|2020-12-04 01:40:00|1849.9|1849.6|1849.3|1849|1850.6|1850.3|1849.3|1849|27
1607046300000|2020-12-04 01:45:00|1850|1849.7|1850.9|1850.6|1851.3|1851|1850|1849.7|40
1607046600000|2020-12-04 01:50:00|1850.5|1850.2|1850.2|1849.9|1850.5|1850.2|1850.2|1849.9|65
1607046900000|2020-12-04 01:55:00|1849.8|1849.5|1848.8|1848.5|1850|1849.7|1848.5|1848.2|39
1607047200000|2020-12-04 02:00:00|1849|1848.7|1848.3|1848|1849.3|1849|1848.1|1847.8|63
1607047500000|2020-12-04 02:05:00|1848.2|1847.9|1848.1|1847.8|1848.4|1848.1|1847.9|1847.6|32
1607047800000|2020-12-04 02:10:00|1848.4|1848.1|1848.1|1847.8|1848.5|1848.2|1848|1847.7|41
1607048100000|2020-12-04 02:15:00|1848.2|1847.9|1848|1847.7|1848.6|1848.3|1847.6|1847.3|92
1607048400000|2020-12-04 02:20:00|1847.8|1847.5|1848.9|1848.6|1849.4|1849.1|1847.7|1847.4|113
1607048700000|2020-12-04 02:25:00|1849.1|1848.8|1849.4|1849.1|1849.8|1849.5|1849.1|1848.8|15
1607049000000|2020-12-04 02:30:00|1849.5|1849.2|1850.3|1850|1850.3|1850|1849.5|1849.2|24
1607049300000|2020-12-04 02:35:00|1850.1|1849.8|1849.9|1849.6|1850.2|1849.9|1849.6|1849.3|16
1607049600000|2020-12-04 02:40:00|1850.1|1849.8|1849.6|1849.3|1850.2|1849.9|1849.4|1849.1|15
1607049900000|2020-12-04 02:45:00|1849.5|1849.2|1850.2|1849.9|1850.7|1850.4|1849.5|1849.2|62
1607050200000|2020-12-04 02:50:00|1850|1849.7|1849.1|1848.8|1850|1849.7|1849.1|1848.8|96
1607050500000|2020-12-04 02:55:00|1849.4|1849.1|1849.2|1848.9|1849.9|1849.6|1848.7|1848.4|220
1607050800000|2020-12-04 03:00:00|1849.4|1849.1|1849.1|1848.8|1849.4|1849.1|1848.7|1848.4|35
1607051100000|2020-12-04 03:05:00|1849|1848.7|1848.7|1848.4|1849|1848.7|1848.2|1847.9|17
1607051400000|2020-12-04 03:10:00|1848.9|1848.6|1848.3|1848|1848.9|1848.6|1848.2|1847.9|20
1607051700000|2020-12-04 03:15:00|1848.6|1848.3|1848.5|1848.2|1848.6|1848.3|1847.9|1847.6|15
1607052000000|2020-12-04 03:20:00|1848.7|1848.4|1848.1|1847.8|1849.1|1848.8|1848|1847.7|29
1607052300000|2020-12-04 03:25:00|1847.9|1847.6|1848.2|1847.9|1848.2|1847.9|1847.8|1847.5|9
1607052600000|2020-12-04 03:30:00|1848.1|1847.8|1848.6|1848.3|1848.6|1848.3|1848.1|1847.8|16
1607052900000|2020-12-04 03:35:00|1848.8|1848.5|1848.7|1848.4|1848.9|1848.6|1848.7|1848.4|10
1607053200000|2020-12-04 03:40:00|1848.8|1848.5|1848.6|1848.3|1848.8|1848.5|1848.5|1848.2|4
1607053500000|2020-12-04 03:45:00|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|8
1607053800000|2020-12-04 03:50:00|1848.6|1848.3|1848.9|1848.6|1849.1|1848.8|1848.4|1848.1|18
1607054100000|2020-12-04 03:55:00|1849.1|1848.8|1849|1848.7|1849.1|1848.8|1848.9|1848.6|15
1607054400000|2020-12-04 04:00:00|1848.8|1848.5|1848.7|1848.4|1848.8|1848.5|1848.7|1848.4|7
1607054700000|2020-12-04 04:05:00|1848.9|1848.6|1849.1|1848.8|1849.1|1848.8|1848.9|1848.6|8
1607055000000|2020-12-04 04:10:00|1849|1848.7|1849.4|1849.1|1849.4|1849.1|1848.9|1848.6|11
1607055300000|2020-12-04 04:15:00|||||||||1
1607055600000|2020-12-04 04:20:00|1849.2|1848.9|1848.9|1848.6|1849.4|1849.1|1848.8|1848.5|17
1607055900000|2020-12-04 04:25:00|1848.8|1848.5|1849.2|1848.9|1849.4|1849.1|1848.8|1848.5|4
1607056200000|2020-12-04 04:30:00|1849.3|1849|1849.9|1849.6|1849.9|1849.6|1849.3|1849|15
1607056500000|2020-12-04 04:35:00|1849.6|1849.3|1849.8|1849.5|1849.9|1849.6|1849.5|1849.2|7
1607056800000|2020-12-04 04:40:00|1849.9|1849.6|1849.8|1849.5|1850|1849.7|1849.8|1849.5|11
1607057100000|2020-12-04 04:45:00|1849.9|1849.6|1849.8|1849.5|1849.9|1849.6|1849.8|1849.5|14
1607057400000|2020-12-04 04:50:00|1849.9|1849.6|1849.6|1849.3|1849.9|1849.6|1849.4|1849.1|13
1607057700000|2020-12-04 04:55:00|1849.7|1849.4|1849.7|1849.4|1849.8|1849.5|1849.7|1849.4|8
1607058000000|2020-12-04 05:00:00|1849.9|1849.6|1849.6|1849.3|1849.9|1849.6|1849.6|1849.3|11
1607058300000|2020-12-04 05:05:00|1849.7|1849.4|1849.4|1849.1|1849.7|1849.4|1849.4|1849.1|16
1607058600000|2020-12-04 05:10:00|1849.7|1849.4|1849.5|1849.2|1849.9|1849.6|1849.5|1849.2|13
1607058900000|2020-12-04 05:15:00|1849.6|1849.3|1849.7|1849.4|1849.9|1849.6|1849.6|1849.3|13
1607059200000|2020-12-04 05:20:00|1849.9|1849.6|1850|1849.7|1850.2|1849.9|1849.6|1849.3|28
1607059500000|2020-12-04 05:25:00|1849.7|1849.4|1849.6|1849.3|1849.9|1849.6|1849.6|1849.3|5
1607059800000|2020-12-04 05:30:00|1849.5|1849.2|1850.6|1850.3|1850.9|1850.6|1849.5|1849.2|59
1607060100000|2020-12-04 05:35:00|1850.8|1850.5|1851.6|1851.3|1851.6|1851.3|1850.8|1850.5|56
1607060400000|2020-12-04 05:40:00|1851.3|1851|1850.9|1850.6|1851.3|1851|1850.6|1850.3|29
1607060700000|2020-12-04 05:45:00|1851|1850.7|1850.8|1850.5|1851|1850.7|1850.6|1850.3|13
1607061000000|2020-12-04 05:50:00|1850.9|1850.6|1851.1|1850.8|1851.1|1850.8|1850.7|1850.4|9
1607061300000|2020-12-04 05:55:00|1851.2|1850.9|1851.2|1850.9|1852.1|1851.8|1851.1|1850.8|36
1607061600000|2020-12-04 06:00:00|1850.8|1850.5|1851.7|1851.4|1851.7|1851.4|1850.4|1850.1|24
1607061900000|2020-12-04 06:05:00|1851.6|1851.3|1850.6|1850.3|1851.7|1851.4|1850.6|1850.3|10
1607062200000|2020-12-04 06:10:00|1851|1850.7|1850.5|1850.2|1851|1850.7|1850.2|1849.9|15
1607062500000|2020-12-04 06:15:00|1850.2|1849.9|1850.4|1850.1|1850.5|1850.2|1850.1|1849.8|20
1607062800000|2020-12-04 06:20:00|1850.3|1850|1850.1|1849.8|1850.3|1850|1850|1849.7|16
1607063100000|2020-12-04 06:25:00|1850.2|1849.9|1849.6|1849.3|1850.2|1849.9|1849.6|1849.3|27
1607063400000|2020-12-04 06:30:00|1849.5|1849.2|1849.7|1849.4|1849.8|1849.5|1849.3|1849|14
1607063700000|2020-12-04 06:35:00|1850|1849.7|1850.2|1849.9|1850.3|1850|1849.7|1849.4|20
1607064000000|2020-12-04 06:40:00|1850.3|1850|1850.2|1849.9|1850.5|1850.2|1850.2|1849.9|13
1607064300000|2020-12-04 06:45:00|1850.5|1850.2|1850.5|1850.2|1850.6|1850.3|1850.5|1850.2|4
1607064600000|2020-12-04 06:50:00|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|10
1607064900000|2020-12-04 06:55:00|1851|1850.7|1850.5|1850.2|1851.1|1850.8|1850.4|1850.1|16
1607065200000|2020-12-04 07:00:00|1850.2|1849.9|1851|1850.7|1851.2|1850.9|1850.2|1849.9|57
1607065500000|2020-12-04 07:05:00|1850.8|1850.5|1850.2|1849.9|1850.9|1850.6|1850|1849.7|19
1607065800000|2020-12-04 07:10:00|1850.1|1849.8|1849.9|1849.6|1850.1|1849.8|1849.2|1848.9|45
1607066100000|2020-12-04 07:15:00|1850|1849.7|1850|1849.7|1850.2|1849.9|1849.9|1849.6|7
1607066400000|2020-12-04 07:20:00|1850.2|1849.9|1850.3|1850|1850.8|1850.5|1850.2|1849.9|19
1607066700000|2020-12-04 07:25:00|1850.1|1849.8|1850.1|1849.8|1850.2|1849.9|1849.8|1849.5|13
1607067000000|2020-12-04 07:30:00|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.3|1850|11
1607067300000|2020-12-04 07:35:00|1849.9|1849.6|1849.5|1849.2|1850|1849.7|1849.5|1849.2|24
1607067600000|2020-12-04 07:40:00|1849.3|1849|1849.2|1848.9|1849.3|1849|1849.1|1848.8|12
1607067900000|2020-12-04 07:45:00|1849.4|1849.1|1849.5|1849.2|1849.7|1849.4|1849.3|1849|8
1607068200000|2020-12-04 07:50:00|1849.8|1849.5|1850|1849.7|1850.5|1850.2|1849.5|1849.2|6
1607068500000|2020-12-04 07:55:00|1849.7|1849.4|1850.3|1850|1850.4|1850.1|1849.7|1849.4|31
1607068800000|2020-12-04 08:00:00|1850.2|1849.9|1850.7|1850.4|1851.3|1851|1849.5|1849.2|135
1607069100000|2020-12-04 08:05:00|1851|1850.7|1852.7|1852.4|1852.7|1852.4|1851|1850.7|75
1607069400000|2020-12-04 08:10:00|1852.5|1852.2|1853.8|1853.5|1854.1|1853.8|1852.3|1852|50
1607069700000|2020-12-04 08:15:00|1853.9|1853.6|1854.6|1854.3|1855.1|1854.8|1853.9|1853.6|111
1607070000000|2020-12-04 08:20:00|1854.2|1853.9|1854.5|1854.2|1855.2|1854.9|1854.2|1853.9|34
1607070300000|2020-12-04 08:25:00|1854.8|1854.5|1855|1854.7|1855|1854.7|1854.4|1854.1|23
1607070600000|2020-12-04 08:30:00|1855.1|1854.8|1855.9|1855.6|1856.1|1855.8|1855.1|1854.8|121
1607070900000|2020-12-04 08:35:00|1856.1|1855.8|1854.9|1854.6|1856.4|1856.1|1854.9|1854.6|55
1607071200000|2020-12-04 08:40:00|1854.8|1854.5|1855|1854.7|1855.1|1854.8|1854.6|1854.3|39
1607071500000|2020-12-04 08:45:00|1854.7|1854.4|1855.2|1854.9|1856.1|1855.8|1854.2|1853.9|323
1607071800000|2020-12-04 08:50:00|1855.4|1855.1|1854.5|1854.2|1855.7|1855.4|1854.5|1854.2|67
1607072100000|2020-12-04 08:55:00|1854.4|1854.1|1855|1854.7|1855.5|1855.2|1854.4|1854.1|37
1607072400000|2020-12-04 09:00:00|1854.9|1854.6|1853.9|1853.6|1854.9|1854.6|1853.5|1853.2|89
1607072700000|2020-12-04 09:05:00|1853.8|1853.5|1854.7|1854.4|1854.8|1854.5|1853.8|1853.5|102
1607073000000|2020-12-04 09:10:00|1854.6|1854.3|1853.9|1853.6|1854.8|1854.5|1853.8|1853.5|137
1607073300000|2020-12-04 09:15:00|1854.2|1853.9|1854|1853.7|1854.3|1854|1853.7|1853.4|84
1607073600000|2020-12-04 09:20:00|1853.9|1853.6|1853.6|1853.3|1853.9|1853.6|1853.4|1853.1|90
1607073900000|2020-12-04 09:25:00|1853.3|1853|1853.1|1852.8|1853.3|1853|1853|1852.7|48
1607074200000|2020-12-04 09:30:00|1853.4|1853.1|1853.3|1853|1854|1853.7|1853.3|1853|35
1607074500000|2020-12-04 09:35:00|1853.4|1853.1|1854.7|1854.4|1854.7|1854.4|1853.2|1852.9|51
1607074800000|2020-12-04 09:40:00|1854.8|1854.5|1856.8|1856.5|1857.3|1857|1854.8|1854.5|175
1607075100000|2020-12-04 09:45:00|1856.9|1856.6|1858.4|1858.1|1858.9|1858.6|1856.6|1856.3|224
1607075400000|2020-12-04 09:50:00|1858.2|1857.9|1857.5|1857.2|1858.2|1857.9|1857.5|1857.2|33
1607075700000|2020-12-04 09:55:00|1857.8|1857.5|1855.7|1855.4|1857.8|1857.5|1855.7|1855.4|78
1607076000000|2020-12-04 10:00:00|1855.4|1855.1|1855.2|1854.9|1855.6|1855.3|1854.4|1854.1|128
1607076300000|2020-12-04 10:05:00|1855.3|1855|1854.9|1854.6|1855.4|1855.1|1854.6|1854.3|20
1607076600000|2020-12-04 10:10:00|1855|1854.7|1853.9|1853.6|1855.1|1854.8|1853.9|1853.6|29
1607076900000|2020-12-04 10:15:00|1854|1853.7|1854.9|1854.6|1855|1854.7|1854|1853.7|27
1607077200000|2020-12-04 10:20:00|1855.1|1854.8|1854.2|1853.9|1855.1|1854.8|1854|1853.7|53
1607077500000|2020-12-04 10:25:00|1854.3|1854|1853.8|1853.5|1854.3|1854|1853.7|1853.4|26
1607077800000|2020-12-04 10:30:00|1853.9|1853.6|1854.4|1854.1|1854.4|1854.1|1853.6|1853.3|25
1607078100000|2020-12-04 10:35:00|1854.3|1854|1854.3|1854|1854.7|1854.4|1854.2|1853.9|38
1607078400000|2020-12-04 10:40:00|1854.6|1854.3|1854.6|1854.3|1854.7|1854.4|1854.2|1853.9|31
1607078700000|2020-12-04 10:45:00|1855|1854.7|1854.7|1854.4|1855.1|1854.8|1854.5|1854.2|22
1607079000000|2020-12-04 10:50:00|1854.4|1854.1|1855.1|1854.8|1855.3|1855|1854.3|1854|47
1607079300000|2020-12-04 10:55:00|1855.4|1855.1|1855.5|1855.2|1855.5|1855.2|1855.1|1854.8|7
1607079600000|2020-12-04 11:00:00|1855.4|1855.1|1855.8|1855.5|1856.2|1855.9|1855.4|1855.1|26
1607079900000|2020-12-04 11:05:00|1855.9|1855.6|1855.7|1855.4|1856.4|1856.1|1855.5|1855.2|68
1607080200000|2020-12-04 11:10:00|1855.5|1855.2|1855.6|1855.3|1855.8|1855.5|1855.5|1855.2|16
1607080500000|2020-12-04 11:15:00|1855.4|1855.1|1855.7|1855.4|1856.4|1856.1|1855.4|1855.1|93
1607080800000|2020-12-04 11:20:00|1856|1855.7|1855.3|1855|1856|1855.7|1855.3|1855|11
1607081100000|2020-12-04 11:25:00|1855.5|1855.2|1855.6|1855.3|1855.9|1855.6|1855.5|1855.2|6
1607081400000|2020-12-04 11:30:00|1855.8|1855.5|1855.9|1855.6|1856.4|1856.1|1855.7|1855.4|67
1607081700000|2020-12-04 11:35:00|1856.2|1855.9|1855.4|1855.1|1857.2|1856.9|1855.4|1855.1|70
1607082000000|2020-12-04 11:40:00|1855.5|1855.2|1855.1|1854.8|1855.5|1855.2|1854.9|1854.6|50
1607082300000|2020-12-04 11:45:00|1855|1854.7|1855.4|1855.1|1855.4|1855.1|1855|1854.7|14
1607082600000|2020-12-04 11:50:00|1855.3|1855|1855.1|1854.8|1855.3|1855|1855.1|1854.8|10
1607082900000|2020-12-04 11:55:00|1855.2|1854.9|1855.2|1854.9|1855.3|1855|1855|1854.7|19
1607083200000|2020-12-04 12:00:00|1855.3|1855|1856.1|1855.8|1856.5|1856.2|1855|1854.7|105
1607083500000|2020-12-04 12:05:00|1856|1855.7|1857.1|1856.8|1857.1|1856.8|1855.7|1855.4|212
1607083800000|2020-12-04 12:10:00|1857.2|1856.9|1858.1|1857.8|1858.1|1857.8|1856.3|1856|173
1607084100000|2020-12-04 12:15:00|1858|1857.7|1857.9|1857.6|1858.1|1857.8|1857.7|1857.4|132
1607084400000|2020-12-04 12:20:00|1857.8|1857.5|1860.9|1860.6|1861.5|1861.2|1857.8|1857.5|679
1607084700000|2020-12-04 12:25:00|1860.8|1860.5|1859.6|1859.3|1861|1860.7|1859.5|1859.2|143
1607085000000|2020-12-04 12:30:00|1859.5|1859.2|1859.7|1859.4|1860.6|1860.3|1858.6|1858.3|279
1607085300000|2020-12-04 12:35:00|1859.5|1859.2|1859|1858.7|1859.8|1859.5|1858.7|1858.4|99
1607085600000|2020-12-04 12:40:00|1858.9|1858.6|1858.7|1858.4|1859.1|1858.8|1858.2|1857.9|116
1607085900000|2020-12-04 12:45:00|1858.8|1858.5|1858.4|1858.1|1858.9|1858.6|1858.1|1857.8|85
1607086200000|2020-12-04 12:50:00|1858.3|1858|1857.9|1857.6|1858.3|1858|1857.8|1857.5|63
1607086500000|2020-12-04 12:55:00|1857.7|1857.4|1857.5|1857.2|1858.1|1857.8|1857.5|1857.2|68
1607086800000|2020-12-04 13:00:00|1857.6|1857.3|1857.9|1857.6|1858.1|1857.8|1857.6|1857.3|229
1607087100000|2020-12-04 13:05:00|1857.8|1857.5|1857.3|1857|1857.9|1857.6|1857.1|1856.8|131
1607087400000|2020-12-04 13:10:00|1857.2|1856.9|1857.8|1857.5|1858|1857.7|1857|1856.7|108
1607087700000|2020-12-04 13:15:00|1857.9|1857.6|1857.5|1857.2|1858|1857.7|1857.5|1857.2|66
1607088000000|2020-12-04 13:20:00|1857.6|1857.3|1855.8|1855.5|1857.6|1857.3|1855.7|1855.4|220
1607088300000|2020-12-04 13:25:00|1855.7|1855.4|1856.2|1855.9|1856.2|1855.9|1854.6|1854.3|348
1607088600000|2020-12-04 13:30:00|1856.1|1855.8|1858.1|1857.8|1858.7|1858.4|1850.6|1850.3|1486
1607088900000|2020-12-04 13:35:00|1857.8|1857.5|1857.2|1856.9|1858.3|1858|1856.6|1856.3|290
1607089200000|2020-12-04 13:40:00|1856.9|1856.6|1857.1|1856.8|1857.3|1857|1855.6|1855.3|189
1607089500000|2020-12-04 13:45:00|1857.3|1857|1857.9|1857.6|1858.1|1857.8|1856.6|1856.3|198
1607089800000|2020-12-04 13:50:00|1858|1857.7|1856|1855.7|1858.7|1858.4|1856|1855.7|482
1607090100000|2020-12-04 13:55:00|1855.9|1855.6|1857|1856.7|1857|1856.7|1855.3|1855|363
1607090400000|2020-12-04 14:00:00|1857.1|1856.8|1857|1856.7|1857.8|1857.5|1856.5|1856.2|199
1607090700000|2020-12-04 14:05:00|1857.1|1856.8|1856.3|1856|1857.6|1857.3|1855.9|1855.6|357
1607091000000|2020-12-04 14:10:00|1856.2|1855.9|1857.9|1857.6|1858|1857.7|1856|1855.7|282
1607091300000|2020-12-04 14:15:00|1857.8|1857.5|1858.7|1858.4|1859.3|1859|1857.6|1857.3|488
1607091600000|2020-12-04 14:20:00|1858.9|1858.6|1858.6|1858.3|1859.3|1859|1858.1|1857.8|350
1607091900000|2020-12-04 14:25:00|1858.5|1858.2|1857.6|1857.3|1858.8|1858.5|1856.8|1856.5|364
1607092200000|2020-12-04 14:30:00|1858|1857.7|1863.2|1862.9|1865.3|1865|1858|1857.7|5098
1607092500000|2020-12-04 14:35:00|1862.9|1862.6|1864.8|1864.5|1865.9|1865.6|1861.5|1861.2|2624
1607092800000|2020-12-04 14:40:00|1865.1|1864.8|1866.4|1866.1|1867.7|1867.4|1864.5|1864.2|1903
1607093100000|2020-12-04 14:45:00|1865.7|1865.4|1865.5|1865.2|1866.6|1866.3|1863.9|1863.6|1709
1607093400000|2020-12-04 14:50:00|1865.6|1865.3|1865.9|1865.6|1867.4|1867.1|1864.7|1864.4|1417
1607093700000|2020-12-04 14:55:00|1866|1865.7|1866.4|1866.1|1868|1867.7|1865.7|1865.4|1259
1607094000000|2020-12-04 15:00:00|1866.3|1866|1864|1863.7|1867.2|1866.9|1862.8|1862.5|1723
1607094300000|2020-12-04 15:05:00|1864.1|1863.8|1865.9|1865.6|1866.2|1865.9|1864|1863.7|1217
1607094600000|2020-12-04 15:10:00|1865.8|1865.5|1865.3|1865|1866.3|1866|1862.1|1861.8|1907
1607094900000|2020-12-04 15:15:00|1865.5|1865.2|1867.3|1867|1868.1|1867.8|1865.3|1865|1386
1607095200000|2020-12-04 15:20:00|1867.5|1867.2|1870.3|1870|1870.3|1870|1867.2|1866.9|1592
1607095500000|2020-12-04 15:25:00|1870.4|1870.1|1869.8|1869.5|1870.7|1870.4|1868.9|1868.6|1170
1607095800000|2020-12-04 15:30:00|1869.9|1869.6|1872.3|1872|1872.7|1872.4|1869.9|1869.6|1355
1607096100000|2020-12-04 15:35:00|1872.2|1871.9|1872.7|1872.4|1873.9|1873.6|1871.3|1871|1318
1607096400000|2020-12-04 15:40:00|1872.5|1872.2|1874.1|1873.8|1874.3|1874|1871.3|1871|1636
1607096700000|2020-12-04 15:45:00|1874|1873.7|1873.4|1873.1|1874.1|1873.8|1871.9|1871.6|1740
1607097000000|2020-12-04 15:50:00|1873.3|1873|1875.1|1874.8|1875.9|1875.6|1872.5|1872.2|2001
1607097300000|2020-12-04 15:55:00|1875.2|1874.9|1876.5|1876.2|1877.2|1876.9|1874.8|1874.5|1685
1607097600000|2020-12-04 16:00:00|1876.3|1876|1874.3|1874|1876.7|1876.4|1874.1|1873.8|1401
1607097900000|2020-12-04 16:05:00|1874.4|1874.1|1875.1|1874.8|1875.4|1875.1|1873.8|1873.5|1382
1607098200000|2020-12-04 16:10:00|1874.8|1874.5|1875.7|1875.4|1876.3|1876|1874.5|1874.2|773
1607098500000|2020-12-04 16:15:00|1875.6|1875.3|1876.3|1876|1878|1877.7|1875.4|1875.1|1402
1607098800000|2020-12-04 16:20:00|1876.4|1876.1|1879.4|1879.1|1879.5|1879.2|1876.2|1875.9|1551
1607099100000|2020-12-04 16:25:00|1879.3|1879|1880.1|1879.8|1880.3|1880|1878.4|1878.1|1812
1607099400000|2020-12-04 16:30:00|1880.2|1879.9|1881.4|1881.1|1881.4|1881.1|1878.5|1878.2|1498
1607099700000|2020-12-04 16:35:00|1881.5|1881.2|1882.2|1881.9|1882.8|1882.5|1881.4|1881.1|2260
1607100000000|2020-12-04 16:40:00|1882.1|1881.8|1880.5|1880.2|1882.5|1882.2|1879.9|1879.6|1946
1607100300000|2020-12-04 16:45:00|1880.6|1880.3|1880.3|1880|1881.2|1880.9|1879.1|1878.8|984
1607100600000|2020-12-04 16:50:00|1880.4|1880.1|1880.3|1880|1881.6|1881.3|1880|1879.7|932
1607100900000|2020-12-04 16:55:00|1880.4|1880.1|1879.3|1879|1880.7|1880.4|1878.6|1878.3|658
1607101200000|2020-12-04 17:00:00|1879.4|1879.1|1879.8|1879.5|1880.7|1880.4|1879.4|1879.1|918
1607101500000|2020-12-04 17:05:00|1879.7|1879.4|1878.2|1877.9|1880.1|1879.8|1878|1877.7|623
1607101800000|2020-12-04 17:10:00|1878.4|1878.1|1877.8|1877.5|1879|1878.7|1877.4|1877.1|666
1607102100000|2020-12-04 17:15:00|1877.9|1877.6|1879.4|1879.1|1879.6|1879.3|1877.1|1876.8|817
1607102400000|2020-12-04 17:20:00|1879.2|1878.9|1881|1880.7|1881|1880.7|1878.6|1878.3|611
1607102700000|2020-12-04 17:25:00|1880.7|1880.4|1881.4|1881.1|1881.9|1881.6|1880.3|1880|656
1607103000000|2020-12-04 17:30:00|1881.6|1881.3|1881.9|1881.6|1883.6|1883.3|1881|1880.7|1224
1607103300000|2020-12-04 17:35:00|1882|1881.7|1880.2|1879.9|1882.2|1881.9|1879.6|1879.3|704
1607103600000|2020-12-04 17:40:00|1880|1879.7|1881.2|1880.9|1881.4|1881.1|1879.5|1879.2|737
1607103900000|2020-12-04 17:45:00|1881.3|1881|1882.5|1882.2|1882.6|1882.3|1881.3|1881|412
1607104200000|2020-12-04 17:50:00|1882.3|1882|1881.2|1880.9|1882.4|1882.1|1880.6|1880.3|449
1607104500000|2020-12-04 17:55:00|1881.1|1880.8|1880.4|1880.1|1881.7|1881.4|1880.3|1880|700
1607104800000|2020-12-04 18:00:00|1880.3|1880|1880|1879.7|1881|1880.7|1879.6|1879.3|526
1607105100000|2020-12-04 18:05:00|1879.8|1879.5|1881|1880.7|1881.8|1881.5|1879.7|1879.4|518
1607105400000|2020-12-04 18:10:00|1880.9|1880.6|1880.5|1880.2|1881.3|1881|1880|1879.7|587
1607105700000|2020-12-04 18:15:00|1880.4|1880.1|1881.3|1881|1881.8|1881.5|1880.4|1880.1|338
1607106000000|2020-12-04 18:20:00|1881.2|1880.9|1881.6|1881.3|1881.9|1881.6|1881|1880.7|425
1607106300000|2020-12-04 18:25:00|1881.7|1881.4|1881.7|1881.4|1881.9|1881.6|1881.5|1881.2|384
1607106600000|2020-12-04 18:30:00|1881.8|1881.5|1882.8|1882.5|1883|1882.7|1881.1|1880.8|670
1607106900000|2020-12-04 18:35:00|1882.7|1882.4|1883.8|1883.5|1884.4|1884.1|1882.7|1882.4|823
1607107200000|2020-12-04 18:40:00|1883.7|1883.4|1882|1881.7|1883.9|1883.6|1881.8|1881.5|509
1607107500000|2020-12-04 18:45:00|1882.5|1882.2|1882.2|1881.9|1883|1882.7|1881.4|1881.1|418
1607107800000|2020-12-04 18:50:00|1882.1|1881.8|1881|1880.7|1882.4|1882.1|1880.8|1880.5|513
1607108100000|2020-12-04 18:55:00|1880.9|1880.6|1881|1880.7|1881.7|1881.4|1880|1879.7|733
1607108400000|2020-12-04 19:00:00|1881.1|1880.8|1880.5|1880.2|1881.1|1880.8|1879.6|1879.3|696
1607108700000|2020-12-04 19:05:00|1880.6|1880.3|1879.7|1879.4|1881.8|1881.5|1879.1|1878.8|1170
1607109000000|2020-12-04 19:10:00|1879.6|1879.3|1878.7|1878.4|1880.1|1879.8|1878.3|1878|1102
1607109300000|2020-12-04 19:15:00|1878.8|1878.5|1879.2|1878.9|1880|1879.7|1878.7|1878.4|989
1607109600000|2020-12-04 19:20:00|1879.3|1879|1879.9|1879.6|1880.2|1879.9|1879.1|1878.8|582
1607109900000|2020-12-04 19:25:00|1879.8|1879.5|1879.1|1878.8|1880.1|1879.8|1878.2|1877.9|697
1607110200000|2020-12-04 19:30:00|1878.9|1878.6|1881|1880.7|1881.4|1881.1|1878.9|1878.6|1215
1607110500000|2020-12-04 19:35:00|1880.9|1880.6|1880.5|1880.2|1880.9|1880.6|1879.5|1879.2|952
1607110800000|2020-12-04 19:40:00|1880.4|1880.1|1884.5|1884.2|1884.5|1884.2|1880.4|1880.1|1133
1607111100000|2020-12-04 19:45:00|1884.3|1884|1884.1|1883.8|1884.7|1884.4|1883.5|1883.2|991
1607111400000|2020-12-04 19:50:00|1884|1883.7|1883.2|1882.9|1884.8|1884.5|1883.1|1882.8|1088
1607111700000|2020-12-04 19:55:00|1883.3|1883|1885.6|1885.3|1885.6|1885.3|1882.8|1882.5|1002
1607112000000|2020-12-04 20:00:00|1885.5|1885.2|1885|1884.7|1886.2|1885.9|1884.6|1884.3|1146
1607112300000|2020-12-04 20:05:00|1885.1|1884.8|1886|1885.7|1886.5|1886.2|1884.8|1884.5|962
1607112600000|2020-12-04 20:10:00|1886.1|1885.8|1885.1|1884.8|1886.2|1885.9|1884.9|1884.6|1073
1607112900000|2020-12-04 20:15:00|1885.2|1884.9|1887.5|1887.2|1887.8|1887.5|1885.2|1884.9|1403
1607113200000|2020-12-04 20:20:00|1887.6|1887.3|1888.5|1888.2|1888.5|1888.2|1887.2|1886.9|953
1607113500000|2020-12-04 20:25:00|1888.4|1888.1|1887.6|1887.3|1888.4|1888.1|1886.1|1885.8|1005
1607113800000|2020-12-04 20:30:00|1887.5|1887.2|1888.2|1887.9|1888.9|1888.6|1887.5|1887.2|1162
1607114100000|2020-12-04 20:35:00|1888.3|1888|1889.4|1889.1|1889.6|1889.3|1887.6|1887.3|1489
1607114400000|2020-12-04 20:40:00|1889.3|1889|1891|1890.7|1892.6|1892.3|1888.7|1888.4|2820
1607114700000|2020-12-04 20:45:00|1890.9|1890.6|1890.1|1889.8|1892.2|1891.9|1889.7|1889.4|2513
1607115000000|2020-12-04 20:50:00|1889.4|1889.1|1891.1|1890.8|1892.4|1892.1|1889.2|1888.9|3365
1607115300000|2020-12-04 20:55:00|1891.2|1890.9|1889.4|1889.1|1892|1891.7|1889.4|1889.1|11196
1607115600000|2020-12-04 21:00:00|1888.9|1888.6|1890.7|1890.4|1892.4|1892.1|1888.9|1888.6|4502
1607115900000|2020-12-04 21:05:00|1890.8|1890.5|1890.9|1890.6|1891.7|1891.4|1890.1|1889.8|1401
1607116200000|2020-12-04 21:10:00|1890.8|1890.5|1890.6|1889.8|1890.8|1890.5|1889.1|1888.8|1967
1607116500000|2020-12-04 21:15:00|1890.7|1889.9|1890.7|1889.9|1891.2|1890.4|1890.7|1889.9|0
1607116800000|2020-12-04 21:20:00|1890.6|1889.8|1890.8|1890|1890.8|1890|1890.6|1889.8|0
1607117100000|2020-12-04 21:25:00|1890.7|1889.9|1890.9|1890.1|1890.9|1890.1|1890.6|1889.8|0
1607117400000|2020-12-04 21:30:00|1890.6|1890.3|1889.7|1889.4|1890.7|1890.4|1889.6|1889.3|317
1607117700000|2020-12-04 21:35:00|1889.6|1889.3|1891.2|1890.9|1891.2|1890.9|1889.2|1888.9|268
1607118000000|2020-12-04 21:40:00|1890.8|1890.5|1889.8|1889.5|1890.8|1890.5|1889.4|1889.1|243
1607118300000|2020-12-04 21:45:00|1889.7|1889.4|1889.5|1889.2|1890.3|1890|1889.5|1889.2|142
1607118600000|2020-12-04 21:50:00|1889.6|1889.3|1890|1889.7|1890.2|1889.9|1889.4|1889.1|167
1607118900000|2020-12-04 21:55:00|1889.9|1889.6|1889|1888.2|1890.2|1889.9|1888.8|1888.1|187
1607295600000|2020-12-06 23:00:00|1893|1892.7|1895.6|1895.3|1897.9|1897.6|1892.9|1892.6|834
1607295900000|2020-12-06 23:05:00|1895.8|1895.5|1897.3|1897|1897.3|1897|1894.8|1894.5|165
1607296200000|2020-12-06 23:10:00|1897.2|1896.9|1894.4|1894.1|1897.6|1897.3|1894.4|1894.1|151
1607296500000|2020-12-06 23:15:00|1894.7|1894.4|1893.4|1893.1|1894.8|1894.5|1893.2|1892.9|80
1607296800000|2020-12-06 23:20:00|1893.9|1893.6|1894|1893.7|1894.2|1893.9|1891.9|1891.6|310
1607297100000|2020-12-06 23:25:00|1893.8|1893.5|1895.9|1895.6|1895.9|1895.6|1892.1|1891.8|209
1607297400000|2020-12-06 23:30:00|1896.1|1895.8|1895.1|1894.8|1897.9|1897.6|1895.1|1894.8|310
1607297700000|2020-12-06 23:35:00|1895.2|1894.9|1897.3|1897|1897.3|1897|1894.4|1894.1|109
1607298000000|2020-12-06 23:40:00|1897.1|1896.8|1897.3|1897|1898.3|1898|1896.8|1896.5|169
1607298300000|2020-12-06 23:45:00|1897.6|1897.3|1897.5|1897.2|1898.3|1898|1896.7|1896.4|245
1607298600000|2020-12-06 23:50:00|1897.6|1897.3|1897.7|1897.4|1898.1|1897.8|1897.4|1897.1|61
1607298900000|2020-12-06 23:55:00|1897.6|1897.3|1895.5|1895.2|1897.6|1897.3|1895.3|1895|137
1607299200000|2020-12-07 00:00:00|1895.6|1895.3|1893.8|1893.5|1895.7|1895.4|1893.1|1892.8|211
1607299500000|2020-12-07 00:05:00|1893.5|1893.2|1891.4|1891.1|1894.7|1894.4|1890.3|1890|324
1607299800000|2020-12-07 00:10:00|1891.5|1891.2|1893|1892.7|1893.1|1892.8|1891.3|1891|173
1607300100000|2020-12-07 00:15:00|1893.1|1892.8|1892.5|1892.2|1893.1|1892.8|1891.6|1891.3|168
1607300400000|2020-12-07 00:20:00|1892.6|1892.3|1891.8|1891.5|1893.2|1892.9|1891.7|1891.4|102
1607300700000|2020-12-07 00:25:00|1891.9|1891.6|1892.8|1892.5|1892.9|1892.6|1891.7|1891.4|38
1607301000000|2020-12-07 00:30:00|1893|1892.7|1894.2|1893.9|1894.7|1894.4|1892.5|1892.2|98
1607301300000|2020-12-07 00:35:00|1894.1|1893.8|1893.3|1893|1894.3|1894|1893.1|1892.8|51
1607301600000|2020-12-07 00:40:00|1893.5|1893.2|1893.6|1893.3|1893.7|1893.4|1892.8|1892.5|36
1607301900000|2020-12-07 00:45:00|1893.5|1893.2|1894.2|1893.9|1894.3|1894|1893.5|1893.2|29
1607302200000|2020-12-07 00:50:00|1893.9|1893.6|1895.3|1895|1895.3|1895|1893.3|1893|53
1607302500000|2020-12-07 00:55:00|1895.1|1894.8|1894.8|1894.5|1896.1|1895.8|1894.5|1894.2|101
1607302800000|2020-12-07 01:00:00|1894.7|1894.4|1895.6|1895.3|1896|1895.7|1894.2|1893.9|41
1607303100000|2020-12-07 01:05:00|1895.5|1895.2|1894.8|1894.5|1895.6|1895.3|1894.6|1894.3|54
1607303400000|2020-12-07 01:10:00|1894.2|1893.9|1894.9|1894.6|1895.2|1894.9|1893.5|1893.2|206
1607303700000|2020-12-07 01:15:00|1894.7|1894.4|1894.8|1894.5|1895|1894.7|1894.2|1893.9|126
1607304000000|2020-12-07 01:20:00|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|1894.1|1893.8|54
1607304300000|2020-12-07 01:25:00|1894.1|1893.8|1895|1894.7|1895|1894.7|1894.1|1893.8|32
1607304600000|2020-12-07 01:30:00|1894.7|1894.4|1894.1|1893.8|1895|1894.7|1894.1|1893.8|23
1607304900000|2020-12-07 01:35:00|1894|1893.7|1893.4|1893.1|1894|1893.7|1893.4|1893.1|42
1607305200000|2020-12-07 01:40:00|1893.3|1893|1893.9|1893.6|1893.9|1893.6|1892.7|1892.4|102
1607305500000|2020-12-07 01:45:00|1893.8|1893.5|1892.7|1892.4|1893.8|1893.5|1892.4|1892.1|54
1607305800000|2020-12-07 01:50:00|1893|1892.7|1893.4|1893.1|1893.7|1893.4|1893|1892.7|21
1607306100000|2020-12-07 01:55:00|1893.2|1892.9|1893.2|1892.9|1893.6|1893.3|1893.2|1892.9|17
1607306400000|2020-12-07 02:00:00|1893.6|1893.3|1892.6|1892.3|1893.6|1893.3|1892.5|1892.2|51
1607306700000|2020-12-07 02:05:00|1892.5|1892.2|1892.6|1892.3|1892.9|1892.6|1892.5|1892.2|20
1607307000000|2020-12-07 02:10:00|1892.7|1892.4|1892.5|1892.2|1893|1892.7|1892.3|1892|27
1607307300000|2020-12-07 02:15:00|1892.7|1892.4|1892.3|1892|1892.8|1892.5|1891.9|1891.6|36
1607307600000|2020-12-07 02:20:00|1892.4|1892.1|1892.9|1892.6|1893.1|1892.8|1892.1|1891.8|34
1607307900000|2020-12-07 02:25:00|1892.5|1892.2|1890.7|1890.4|1892.9|1892.6|1890.7|1890.4|83
1607308200000|2020-12-07 02:30:00|1890.2|1889.9|1888|1887.7|1890.3|1890|1888|1887.7|266
1607308500000|2020-12-07 02:35:00|1888.1|1887.8|1888.8|1888.5|1889|1888.7|1887.9|1887.6|62
1607308800000|2020-12-07 02:40:00|1888.7|1888.4|1887.8|1887.5|1888.7|1888.4|1886.8|1886.5|152
1607309100000|2020-12-07 02:45:00|1887.7|1887.4|1889|1888.7|1889|1888.7|1887|1886.7|58
1607309400000|2020-12-07 02:50:00|1889.2|1888.9|1889.5|1889.2|1889.5|1889.2|1888.9|1888.6|44
1607309700000|2020-12-07 02:55:00|1889.6|1889.3|1888.8|1888.5|1890.3|1890|1888.6|1888.3|88
1607310000000|2020-12-07 03:00:00|1889|1888.7|1889.8|1889.5|1890.1|1889.8|1889|1888.7|29
1607310300000|2020-12-07 03:05:00|1889.7|1889.4|1888.3|1888|1889.7|1889.4|1888|1887.7|54
1607310600000|2020-12-07 03:10:00|1888.2|1887.9|1888.4|1888.1|1889|1888.7|1888.2|1887.9|50
1607310900000|2020-12-07 03:15:00|1887.7|1887.4|1887.7|1887.4|1888.3|1888|1887.4|1887.1|38
1607311200000|2020-12-07 03:20:00|1887.6|1887.3|1888.2|1887.9|1888.2|1887.9|1887.5|1887.2|21
1607311500000|2020-12-07 03:25:00|1888.1|1887.8|1887.6|1887.3|1888.1|1887.8|1887.2|1886.9|65
1607311800000|2020-12-07 03:30:00|1887.8|1887.5|1886.8|1886.5|1887.8|1887.5|1886.6|1886.3|194
1607312100000|2020-12-07 03:35:00|1886.9|1886.6|1885.9|1885.6|1886.9|1886.6|1885.7|1885.4|134
1607312400000|2020-12-07 03:40:00|1885.8|1885.5|1885.7|1885.4|1886|1885.7|1885.4|1885.1|87
1607312700000|2020-12-07 03:45:00|1885.6|1885.3|1885.2|1884.9|1885.6|1885.3|1884.9|1884.6|132
1607313000000|2020-12-07 03:50:00|1885|1884.7|1884|1883.7|1885.3|1885|1884|1883.7|154
1607313300000|2020-12-07 03:55:00|1884.1|1883.8|1883.6|1883.3|1884.2|1883.9|1883.2|1882.9|181
1607313600000|2020-12-07 04:00:00|1883.7|1883.4|1883.6|1883.3|1884|1883.7|1883.1|1882.8|113
1607313900000|2020-12-07 04:05:00|1883.8|1883.5|1883.7|1883.4|1884|1883.7|1883.7|1883.4|119
1607314200000|2020-12-07 04:10:00|1883.9|1883.6|1884.1|1883.8|1884.2|1883.9|1883.7|1883.4|80
1607314500000|2020-12-07 04:15:00|1884.2|1883.9|1884.9|1884.6|1884.9|1884.6|1883.9|1883.6|99
1607314800000|2020-12-07 04:20:00|1884.7|1884.4|1884.7|1884.4|1885|1884.7|1884.4|1884.1|12
1607315100000|2020-12-07 04:25:00|1884.5|1884.2|1884.6|1884.3|1884.9|1884.6|1884.5|1884.2|10
1607315400000|2020-12-07 04:30:00|1884.8|1884.5|1884.2|1883.9|1884.9|1884.6|1884.2|1883.9|35
1607315700000|2020-12-07 04:35:00|1884.4|1884.1|1884.6|1884.3|1884.7|1884.4|1884.4|1884.1|29
1607316000000|2020-12-07 04:40:00|1884.5|1884.2|1884.4|1884.1|1884.6|1884.3|1884.4|1884.1|9
1607316300000|2020-12-07 04:45:00|1884.3|1884|1884.5|1884.2|1884.5|1884.2|1884.3|1884|12
1607316600000|2020-12-07 04:50:00|1884.6|1884.3|1885|1884.7|1885.1|1884.8|1884.6|1884.3|23
1607316900000|2020-12-07 04:55:00|1885.2|1884.9|1885.6|1885.3|1885.6|1885.3|1885.2|1884.9|27
1607317200000|2020-12-07 05:00:00|1885.8|1885.5|1886.3|1886|1886.4|1886.1|1885.8|1885.5|41
1607317500000|2020-12-07 05:05:00|1886|1885.7|1886.1|1885.8|1886.2|1885.9|1885.8|1885.5|18
1607317800000|2020-12-07 05:10:00|1886.3|1886|1885.6|1885.3|1886.4|1886.1|1885.4|1885.1|30
1607318100000|2020-12-07 05:15:00|1885.5|1885.2|1885.6|1885.3|1885.9|1885.6|1885.1|1884.8|13
1607318400000|2020-12-07 05:20:00|1885.5|1885.2|1885.4|1885.1|1885.5|1885.2|1885.2|1884.9|18
1607318700000|2020-12-07 05:25:00|1885.2|1884.9|1885.3|1885|1885.4|1885.1|1884.9|1884.6|16
1607319000000|2020-12-07 05:30:00|1885.4|1885.1|1886.3|1886|1886.6|1886.3|1885.4|1885.1|53
1607319300000|2020-12-07 05:35:00|1886.1|1885.8|1886.1|1885.8|1886.3|1886|1886|1885.7|12
1607319600000|2020-12-07 05:40:00|1885.9|1885.6|1885.3|1885|1885.9|1885.6|1885.3|1885|18
1607319900000|2020-12-07 05:45:00|1885.7|1885.4|1885.2|1884.9|1885.7|1885.4|1885.1|1884.8|17
1607320200000|2020-12-07 05:50:00|1885.1|1884.8|1884.4|1884.1|1885.4|1885.1|1884.4|1884.1|22
1607320500000|2020-12-07 05:55:00|1884.3|1884|1884.4|1884.1|1884.5|1884.2|1883.9|1883.6|24
1607320800000|2020-12-07 06:00:00|1884.5|1884.2|1884.9|1884.6|1885.1|1884.8|1884.1|1883.8|31
1607321100000|2020-12-07 06:05:00|1885.1|1884.8|1884.8|1884.5|1885.1|1884.8|1884.7|1884.4|12
1607321400000|2020-12-07 06:10:00|1884.6|1884.3|1885.2|1884.9|1885.2|1884.9|1884.6|1884.3|8
1607321700000|2020-12-07 06:15:00|1885.6|1885.3|1885.2|1884.9|1885.8|1885.5|1885.2|1884.9|23
1607322000000|2020-12-07 06:20:00|1885.3|1885|1885.4|1885.1|1885.5|1885.2|1885.3|1885|11
1607322300000|2020-12-07 06:25:00|1885.2|1884.9|1884.7|1884.4|1885.2|1884.9|1884.7|1884.4|18
1607322600000|2020-12-07 06:30:00|1884.3|1884|1884|1883.7|1884.3|1884|1883.4|1883.1|38
1607322900000|2020-12-07 06:35:00|1884.1|1883.8|1885.2|1884.9|1885.2|1884.9|1884.1|1883.8|31
1607323200000|2020-12-07 06:40:00|1885.1|1884.8|1885.3|1885|1885.3|1885|1885.1|1884.8|22
1607323500000|2020-12-07 06:45:00|1885.1|1884.8|1885.3|1885|1885.5|1885.2|1885.1|1884.8|33
1607323800000|2020-12-07 06:50:00|1885.1|1884.8|1885.4|1885.1|1885.5|1885.2|1884.9|1884.6|36
1607324100000|2020-12-07 06:55:00|1885.3|1885|1885|1884.7|1885.3|1885|1884.7|1884.4|35
1607324400000|2020-12-07 07:00:00|1884.8|1884.5|1884.6|1884.3|1884.8|1884.5|1883.6|1883.3|109
1607324700000|2020-12-07 07:05:00|1884.8|1884.5|1883.9|1883.6|1884.8|1884.5|1883.5|1883.2|73
1607325000000|2020-12-07 07:10:00|1884.1|1883.8|1884.7|1884.4|1884.7|1884.4|1884.1|1883.8|29
1607325300000|2020-12-07 07:15:00|1884.6|1884.3|1885|1884.7|1885|1884.7|1884.3|1884|55
1607325600000|2020-12-07 07:20:00|1884.9|1884.6|1885.9|1885.6|1885.9|1885.6|1884.5|1884.2|67
1607325900000|2020-12-07 07:25:00|1885.8|1885.5|1886|1885.7|1886.1|1885.8|1885.6|1885.3|25
1607326200000|2020-12-07 07:30:00|1886.1|1885.8|1885.4|1885.1|1886.1|1885.8|1885.2|1884.9|57
1607326500000|2020-12-07 07:35:00|1885.9|1885.6|1885.2|1884.9|1885.9|1885.6|1885.2|1884.9|45
1607326800000|2020-12-07 07:40:00|1885.3|1885|1885.4|1885.1|1885.4|1885.1|1885.2|1884.9|17
1607327100000|2020-12-07 07:45:00|1885.3|1885|1886.6|1886.3|1886.6|1886.3|1885|1884.7|94
1607327400000|2020-12-07 07:50:00|1886.5|1886.2|1886.6|1886.3|1886.8|1886.5|1886.3|1886|50
1607327700000|2020-12-07 07:55:00|1886.8|1886.5|1887.7|1887.4|1887.9|1887.6|1886.7|1886.4|63
1607328000000|2020-12-07 08:00:00|1887.6|1887.3|1884.8|1884.5|1887.6|1887.3|1883.1|1882.8|409
1607328300000|2020-12-07 08:05:00|1884.9|1884.6|1883.6|1883.3|1885.9|1885.6|1883.2|1882.9|252
1607328600000|2020-12-07 08:10:00|1883.4|1883.1|1881.6|1881.3|1883.9|1883.6|1880.5|1880.2|347
1607328900000|2020-12-07 08:15:00|1881.7|1881.4|1882.4|1882.1|1883.2|1882.9|1881.2|1880.9|194
1607329200000|2020-12-07 08:20:00|1881.8|1881.5|1881.3|1881|1881.9|1881.6|1880.6|1880.3|160
1607329500000|2020-12-07 08:25:00|1881.4|1881.1|1879.7|1879.4|1881.4|1881.1|1879.2|1878.9|444
1607329800000|2020-12-07 08:30:00|1879.8|1879.5|1877.6|1877.3|1880.6|1880.3|1876.1|1875.8|290
1607330100000|2020-12-07 08:35:00|1877.7|1877.4|1878|1877.7|1879.7|1879.4|1877.2|1876.9|232
1607330400000|2020-12-07 08:40:00|1878.3|1878|1874.9|1874.6|1878.3|1878|1874.8|1874.5|242
1607330700000|2020-12-07 08:45:00|1874.7|1874.4|1877.4|1877.1|1877.6|1877.3|1874.3|1874|177
1607331000000|2020-12-07 08:50:00|1877.2|1876.9|1877|1876.7|1877.9|1877.6|1875.9|1875.6|122
1607331300000|2020-12-07 08:55:00|1876.9|1876.6|1876.3|1876|1877.3|1877|1875.9|1875.6|163
1607331600000|2020-12-07 09:00:00|1876.4|1876.1|1876.8|1876.5|1877.7|1877.4|1876.2|1875.9|196
1607331900000|2020-12-07 09:05:00|1876.9|1876.6|1876.4|1876.1|1877.5|1877.2|1875.4|1875.1|255
1607332200000|2020-12-07 09:10:00|1876|1875.7|1875.4|1875.1|1876.4|1876.1|1875.1|1874.8|97
1607332500000|2020-12-07 09:15:00|1875.1|1874.8|1877.5|1877.2|1877.5|1877.2|1874.9|1874.6|160
1607332800000|2020-12-07 09:20:00|1877.4|1877.1|1877.3|1877|1878.1|1877.8|1877.1|1876.8|84
1607333100000|2020-12-07 09:25:00|1877.4|1877.1|1878.6|1878.3|1878.6|1878.3|1877.3|1877|61
1607333400000|2020-12-07 09:30:00|1878.7|1878.4|1879.7|1879.4|1880.2|1879.9|1878.6|1878.3|75
1607333700000|2020-12-07 09:35:00|1880.2|1879.9|1879.9|1879.6|1880.2|1879.9|1879.7|1879.4|31
1607334000000|2020-12-07 09:40:00|1879.7|1879.4|1880.2|1879.9|1880.6|1880.3|1879.5|1879.2|52
1607334300000|2020-12-07 09:45:00|1880.5|1880.2|1881.3|1881|1881.5|1881.2|1880.4|1880.1|69
1607334600000|2020-12-07 09:50:00|1881.5|1881.2|1880.8|1880.5|1881.5|1881.2|1880.5|1880.2|76
1607334900000|2020-12-07 09:55:00|1881.3|1881|1881.1|1880.8|1881.7|1881.4|1881|1880.7|59
1607335200000|2020-12-07 10:00:00|1881.2|1880.9|1881.3|1881|1881.4|1881.1|1880.6|1880.3|39
1607335500000|2020-12-07 10:05:00|1881.4|1881.1|1882.6|1882.3|1882.6|1882.3|1881.2|1880.9|49
1607335800000|2020-12-07 10:10:00|1882.7|1882.4|1882.9|1882.6|1883.3|1883|1882.5|1882.2|39
1607336100000|2020-12-07 10:15:00|1882.7|1882.4|1883.4|1883.1|1883.4|1883.1|1881.8|1881.5|41
1607336400000|2020-12-07 10:20:00|1883.5|1883.2|1883.9|1883.6|1884|1883.7|1883.5|1883.2|52
1607336700000|2020-12-07 10:25:00|1883.8|1883.5|1885.4|1885.1|1885.6|1885.3|1883.8|1883.5|265
1607337000000|2020-12-07 10:30:00|1885.5|1885.2|1883.2|1882.9|1885.5|1885.2|1882.5|1882.2|135
1607337300000|2020-12-07 10:35:00|1883.4|1883.1|1884.1|1883.8|1884.1|1883.8|1883.2|1882.9|35
1607337600000|2020-12-07 10:40:00|1883.5|1883.2|1883.3|1883|1883.9|1883.6|1882.5|1882.2|73
1607337900000|2020-12-07 10:45:00|1883.4|1883.1|1884.3|1884|1884.3|1884|1882.9|1882.6|55
1607338200000|2020-12-07 10:50:00|1884|1883.7|1883.8|1883.5|1884.3|1884|1883|1882.7|59
1607338500000|2020-12-07 10:55:00|1883.6|1883.3|1882.3|1882|1884.3|1884|1882.3|1882|81
1607338800000|2020-12-07 11:00:00|1882.4|1882.1|1883.5|1883.2|1883.7|1883.4|1881.6|1881.3|74
1607339100000|2020-12-07 11:05:00|1883.3|1883|1883.7|1883.4|1883.7|1883.4|1882.5|1882.2|106
1607339400000|2020-12-07 11:10:00|1883.3|1883|1884.5|1884.2|1884.5|1884.2|1883.3|1883|82
1607339700000|2020-12-07 11:15:00|1885|1884.7|1884.3|1884|1885|1884.7|1884|1883.7|60
1607340000000|2020-12-07 11:20:00|1884.2|1883.9|1885|1884.7|1885.1|1884.8|1884|1883.7|116
1607340300000|2020-12-07 11:25:00|1884.9|1884.6|1885|1884.7|1885.4|1885.1|1884.7|1884.4|91
1607340600000|2020-12-07 11:30:00|1885.2|1884.9|1886|1885.7|1886.4|1886.1|1884.9|1884.6|89
1607340900000|2020-12-07 11:35:00|1886.1|1885.8|1886.3|1886|1886.9|1886.6|1886.1|1885.8|113
1607341200000|2020-12-07 11:40:00|1886.1|1885.8|1886.1|1885.8|1886.6|1886.3|1885.8|1885.5|72
1607341500000|2020-12-07 11:45:00|1885.7|1885.4|1886|1885.7|1886.6|1886.3|1885.5|1885.2|53
1607341800000|2020-12-07 11:50:00|1885.9|1885.6|1887.3|1887|1887.6|1887.3|1885.9|1885.6|161
1607342100000|2020-12-07 11:55:00|1887.4|1887.1|1887.1|1886.8|1887.9|1887.6|1886.7|1886.4|97
1607342400000|2020-12-07 12:00:00|1887.3|1887|1887|1886.7|1887.4|1887.1|1886.3|1886|161
1607342700000|2020-12-07 12:05:00|1886.7|1886.4|1887.1|1886.8|1887.2|1886.9|1886.6|1886.3|80
1607343000000|2020-12-07 12:10:00|1887.2|1886.9|1887.5|1887.2|1888|1887.7|1887|1886.7|125
1607343300000|2020-12-07 12:15:00|1887.7|1887.4|1886.9|1886.6|1887.8|1887.5|1886.1|1885.8|119
1607343600000|2020-12-07 12:20:00|1886.7|1886.4|1886.5|1886.2|1886.8|1886.5|1885.8|1885.5|129
1607343900000|2020-12-07 12:25:00|1886.2|1885.9|1886.1|1885.8|1886.4|1886.1|1885.8|1885.5|77
1607344200000|2020-12-07 12:30:00|1886|1885.7|1884.2|1883.9|1886|1885.7|1884.1|1883.8|250
1607344500000|2020-12-07 12:35:00|1884.4|1884.1|1884.7|1884.4|1885.2|1884.9|1884.3|1884|90
1607344800000|2020-12-07 12:40:00|1884.6|1884.3|1884.3|1884|1884.6|1884.3|1883.1|1882.8|105
1607345100000|2020-12-07 12:45:00|1884|1883.7|1883.5|1883.2|1884.9|1884.6|1883.3|1883|140
1607345400000|2020-12-07 12:50:00|1883.4|1883.1|1885.3|1885|1885.6|1885.3|1883.3|1883|141
1607345700000|2020-12-07 12:55:00|1885.5|1885.2|1885.3|1885|1886.1|1885.8|1885.1|1884.8|152
1607346000000|2020-12-07 13:00:00|1885.2|1884.9|1883.6|1883.3|1885.2|1884.9|1883.2|1882.9|332
1607346300000|2020-12-07 13:05:00|1883.4|1883.1|1883.3|1883|1883.6|1883.3|1883.1|1882.8|164
1607346600000|2020-12-07 13:10:00|1883.4|1883.1|1882.9|1882.6|1883.6|1883.3|1882.9|1882.6|149
1607346900000|2020-12-07 13:15:00|1882.7|1882.4|1884.7|1884.4|1885.2|1884.9|1882.6|1882.3|190
1607347200000|2020-12-07 13:20:00|1885.3|1885|1884.8|1884.5|1885.8|1885.5|1884.8|1884.5|173
1607347500000|2020-12-07 13:25:00|1885|1884.7|1885.3|1885|1885.4|1885.1|1884.3|1884|149
1607347800000|2020-12-07 13:30:00|1885.4|1885.1|1885.5|1885.2|1885.7|1885.4|1884.5|1884.2|178
1607348100000|2020-12-07 13:35:00|1885.4|1885.1|1885.1|1884.8|1885.7|1885.4|1884.1|1883.8|196
1607348400000|2020-12-07 13:40:00|1885|1884.7|1885.9|1885.6|1886.1|1885.8|1884.9|1884.6|227
1607348700000|2020-12-07 13:45:00|1885.7|1885.4|1885.2|1884.9|1885.7|1885.4|1884.5|1884.2|143
1607349000000|2020-12-07 13:50:00|1885.1|1884.8|1885.7|1885.4|1886.7|1886.4|1885.1|1884.8|189
1607349300000|2020-12-07 13:55:00|1885.6|1885.3|1886.6|1886.3|1887.1|1886.8|1885.6|1885.3|182
1607349600000|2020-12-07 14:00:00|1886.7|1886.4|1887|1886.7|1887.2|1886.9|1886|1885.7|191
1607349900000|2020-12-07 14:05:00|1887.1|1886.8|1887.8|1887.5|1888.3|1888|1886.7|1886.4|218
1607350200000|2020-12-07 14:10:00|1888.1|1887.8|1887.3|1887|1888.4|1888.1|1887.2|1886.9|160
1607350500000|2020-12-07 14:15:00|1887.5|1887.2|1887.9|1887.6|1888|1887.7|1887.1|1886.8|128
1607350800000|2020-12-07 14:20:00|1887.8|1887.5|1889.3|1889|1889.4|1889.1|1887.4|1887.1|375
1607351100000|2020-12-07 14:25:00|1889.4|1889.1|1889.9|1889.6|1890.2|1889.9|1888.7|1888.4|471
1607351400000|2020-12-07 14:30:00|1890|1889.7|1889.1|1888.8|1892.6|1892.3|1888.5|1888.2|4343
1607351700000|2020-12-07 14:35:00|1889.3|1889|1887.4|1887.1|1891.9|1891.6|1886.3|1886|2189
1607352000000|2020-12-07 14:40:00|1887.6|1887.3|1885.6|1885.3|1887.6|1887.3|1884.3|1884|2120
1607352300000|2020-12-07 14:45:00|1885.7|1885.4|1885|1884.7|1886.9|1886.6|1883.9|1883.6|1712
1607352600000|2020-12-07 14:50:00|1884.9|1884.6|1883.4|1883.1|1884.9|1884.6|1882|1881.7|1924
1607352900000|2020-12-07 14:55:00|1883.6|1883.3|1885.9|1885.6|1886.3|1886|1883.3|1883|2185
1607353200000|2020-12-07 15:00:00|1885.8|1885.5|1885.1|1884.8|1886.1|1885.8|1883.4|1883.1|1658
1607353500000|2020-12-07 15:05:00|1884.9|1884.6|1887|1886.7|1887.4|1887.1|1884.1|1883.8|1167
1607353800000|2020-12-07 15:10:00|1886.9|1886.6|1888|1887.7|1889|1888.7|1886.7|1886.4|897
1607354100000|2020-12-07 15:15:00|1887.9|1887.6|1887|1886.7|1888.7|1888.4|1886.1|1885.8|1005
1607354400000|2020-12-07 15:20:00|1886.9|1886.6|1887.8|1887.5|1887.9|1887.6|1885.3|1885|1253
1607354700000|2020-12-07 15:25:00|1887.7|1887.4|1890.4|1890.1|1890.7|1890.4|1887.2|1886.9|1526
1607355000000|2020-12-07 15:30:00|1890.3|1890|1893.2|1892.9|1893.2|1892.9|1889.8|1889.5|2087
1607355300000|2020-12-07 15:35:00|1893.1|1892.8|1893.8|1893.5|1894|1893.7|1892.8|1892.5|1493
1607355600000|2020-12-07 15:40:00|1893.7|1893.4|1893.4|1893.1|1894|1893.7|1892.5|1892.2|876
1607355900000|2020-12-07 15:45:00|1893.3|1893|1893.9|1893.6|1894.4|1894.1|1892.3|1892|855
1607356200000|2020-12-07 15:50:00|1893.8|1893.5|1894.6|1894.3|1894.9|1894.6|1893.1|1892.8|945
1607356500000|2020-12-07 15:55:00|1894.7|1894.4|1893.5|1893.2|1894.7|1894.4|1892.6|1892.3|1185
1607356800000|2020-12-07 16:00:00|1893.2|1892.9|1894.6|1894.3|1894.9|1894.6|1893|1892.7|1102
1607357100000|2020-12-07 16:05:00|1894.4|1894.1|1893.3|1893|1894.7|1894.4|1892.3|1892|1207
1607357400000|2020-12-07 16:10:00|1893.1|1892.8|1892.9|1892.6|1894.1|1893.8|1892.6|1892.3|1359
1607357700000|2020-12-07 16:15:00|1893|1892.7|1892.7|1892.4|1894|1893.7|1892.3|1892|1284
1607358000000|2020-12-07 16:20:00|1892.8|1892.5|1892.3|1892|1893.1|1892.8|1891.2|1890.9|895
1607358300000|2020-12-07 16:25:00|1892.4|1892.1|1894.5|1894.2|1894.7|1894.4|1892.1|1891.8|853
1607358600000|2020-12-07 16:30:00|1894.6|1894.3|1892.4|1892.1|1894.9|1894.6|1892.2|1891.9|832
1607358900000|2020-12-07 16:35:00|1892.6|1892.3|1894.9|1894.6|1895|1894.7|1892.5|1892.2|525
1607359200000|2020-12-07 16:40:00|1894.8|1894.5|1894.8|1894.5|1896.8|1896.5|1894|1893.7|1459
1607359500000|2020-12-07 16:45:00|1894.9|1894.6|1895.4|1895.1|1896.1|1895.8|1894.6|1894.3|822
1607359800000|2020-12-07 16:50:00|1895.2|1894.9|1893.8|1893.5|1895.6|1895.3|1893.1|1892.8|786
1607360100000|2020-12-07 16:55:00|1893.5|1893.2|1895.7|1895.4|1895.8|1895.5|1891.3|1891|1902
1607360400000|2020-12-07 17:00:00|1895.6|1895.3|1896.4|1896.1|1896.4|1896.1|1893.8|1893.5|981
1607360700000|2020-12-07 17:05:00|1896.2|1895.9|1901.2|1900.9|1901.2|1900.9|1895.1|1894.8|791
1607361000000|2020-12-07 17:10:00|1901.1|1900.8|1900|1899.7|1901.2|1900.9|1899.3|1899|809
1607361300000|2020-12-07 17:15:00|1900.1|1899.8|1900.1|1899.8|1900.7|1900.4|1898.5|1898.2|723
1607361600000|2020-12-07 17:20:00|1899.9|1899.6|1897.8|1897.5|1900.3|1900|1897.4|1897.1|758
1607361900000|2020-12-07 17:25:00|1897.7|1897.4|1897.2|1896.9|1898.3|1898|1896.7|1896.4|588
1607362200000|2020-12-07 17:30:00|1897.3|1897|1896.1|1895.8|1897.4|1897.1|1895.5|1895.2|758
1607362500000|2020-12-07 17:35:00|1896|1895.7|1896.7|1896.4|1897.1|1896.8|1895.6|1895.3|660
1607362800000|2020-12-07 17:40:00|1896.6|1896.3|1895|1894.7|1897.8|1897.5|1895|1894.7|730
1607363100000|2020-12-07 17:45:00|1895.1|1894.8|1894.7|1894.4|1895.4|1895.1|1894|1893.7|446
1607363400000|2020-12-07 17:50:00|1894.8|1894.5|1895|1894.7|1896.1|1895.8|1894.5|1894.2|876
1607363700000|2020-12-07 17:55:00|1894.9|1894.6|1894.7|1894.4|1896.3|1896|1894.6|1894.3|586
1607364000000|2020-12-07 18:00:00|1894.5|1894.2|1893.3|1893|1894.6|1894.3|1892.3|1892|589
1607364300000|2020-12-07 18:05:00|1893.2|1892.9|1891.7|1891.4|1893.7|1893.4|1891.4|1891.1|723
1607364600000|2020-12-07 18:10:00|1891.8|1891.5|1891.2|1890.9|1892.6|1892.3|1890.9|1890.6|560
1607364900000|2020-12-07 18:15:00|1891.3|1891|1891.6|1891.3|1891.9|1891.6|1890.8|1890.5|546
1607365200000|2020-12-07 18:20:00|1891.7|1891.4|1893.5|1893.2|1893.7|1893.4|1891.1|1890.8|529
1607365500000|2020-12-07 18:25:00|1893.4|1893.1|1891.3|1891|1893.7|1893.4|1891.2|1890.9|450
1607365800000|2020-12-07 18:30:00|1891.2|1890.9|1892.3|1892|1892.5|1892.2|1890.3|1890|733
1607366100000|2020-12-07 18:35:00|1892.4|1892.1|1892|1891.7|1893.6|1893.3|1891.3|1891|515
1607366400000|2020-12-07 18:40:00|1891.7|1891.4|1888.8|1888.5|1891.8|1891.5|1888.6|1888.3|846
1607366700000|2020-12-07 18:45:00|1888.9|1888.6|1889.7|1889.4|1890.1|1889.8|1887.9|1887.6|839
1607367000000|2020-12-07 18:50:00|1889.6|1889.3|1890.3|1890|1890.4|1890.1|1889.4|1889.1|452
1607367300000|2020-12-07 18:55:00|1890.2|1889.9|1889.9|1889.6|1891.8|1891.5|1889.8|1889.5|737
1607367600000|2020-12-07 19:00:00|1890|1889.7|1886.8|1886.5|1890|1889.7|1886.3|1886|1092
1607367900000|2020-12-07 19:05:00|1886.9|1886.6|1890.5|1890.2|1890.5|1890.2|1886.9|1886.6|831
1607368200000|2020-12-07 19:10:00|1890.4|1890.1|1889.3|1889|1890.4|1890.1|1888.1|1887.8|567
1607368500000|2020-12-07 19:15:00|1889.2|1888.9|1888.6|1888.3|1889.6|1889.3|1888.4|1888.1|804
1607368800000|2020-12-07 19:20:00|1888.7|1888.4|1888|1887.7|1889.1|1888.8|1887.6|1887.3|829
1607369100000|2020-12-07 19:25:00|1887.9|1887.6|1889|1888.7|1889.2|1888.9|1887.6|1887.3|629
1607369400000|2020-12-07 19:30:00|1889.3|1889|1890|1889.7|1891.1|1890.8|1889.2|1888.9|658
1607369700000|2020-12-07 19:35:00|1889.9|1889.6|1889.8|1889.5|1890.6|1890.3|1889|1888.7|502
1607370000000|2020-12-07 19:40:00|1889.9|1889.6|1891.3|1891|1891.3|1891|1889.8|1889.5|518
1607370300000|2020-12-07 19:45:00|1891.2|1890.9|1892.5|1892.2|1892.5|1892.2|1891|1890.7|656
1607370600000|2020-12-07 19:50:00|1892.6|1892.3|1892.3|1892|1893.3|1893|1891.8|1891.5|499
1607370900000|2020-12-07 19:55:00|1892.2|1891.9|1891.7|1891.4|1892.5|1892.2|1891.3|1891|555
1607371200000|2020-12-07 20:00:00|1891.6|1891.3|1891.5|1891.2|1892.3|1892|1890|1889.7|752
1607371500000|2020-12-07 20:05:00|1891.4|1891.1|1889.9|1889.6|1891.6|1891.3|1889.8|1889.5|641
1607371800000|2020-12-07 20:10:00|1889.8|1889.5|1889.8|1889.5|1890.9|1890.6|1889.6|1889.3|584
1607372100000|2020-12-07 20:15:00|1889.9|1889.6|1892.7|1892.4|1892.9|1892.6|1889.7|1889.4|666
1607372400000|2020-12-07 20:20:00|1892.8|1892.5|1892.2|1891.9|1893.1|1892.8|1891.5|1891.2|628
1607372700000|2020-12-07 20:25:00|1892.1|1891.8|1893.5|1893.2|1893.8|1893.5|1891.8|1891.5|870
1607373000000|2020-12-07 20:30:00|1893.4|1893.1|1893.9|1893.6|1895.2|1894.9|1893.2|1892.9|1278
1607373300000|2020-12-07 20:35:00|1893.6|1893.3|1894.5|1894.2|1895.3|1895|1893.5|1893.2|1166
1607373600000|2020-12-07 20:40:00|1894.4|1894.1|1891.5|1891.2|1894.5|1894.2|1889.6|1889.3|1355
1607373900000|2020-12-07 20:45:00|1891.3|1891|1889|1888.7|1892.5|1892.2|1887.6|1887.3|2674
1607374200000|2020-12-07 20:50:00|1889.1|1888.8|1893.6|1893.3|1893.8|1893.5|1889.1|1888.8|2073
1607374500000|2020-12-07 20:55:00|1893.7|1893.4|1893.3|1893|1894.5|1894.2|1891.3|1891|6911
1607374800000|2020-12-07 21:00:00|1893.4|1893.1|1891.4|1891.1|1894.1|1893.8|1891.2|1890.9|3552
1607375100000|2020-12-07 21:05:00|1891.5|1891.2|1891.9|1891.6|1892|1891.7|1890.8|1890.5|903
1607375400000|2020-12-07 21:10:00|1892|1891.7|1892.5|1891.7|1892.5|1892.1|1891.2|1890.9|856
1607375700000|2020-12-07 21:15:00|1892.6|1891.8|1892.7|1891.9|1892.8|1892|1892.5|1891.7|9
1607376300000|2020-12-07 21:25:00|1892.6|1891.8|1892.3|1891.5|1892.7|1891.9|1892.3|1891.5|0
1607376600000|2020-12-07 21:30:00|1891.9|1891.6|1892.8|1892.5|1892.8|1892.5|1891|1890.7|465
1607376900000|2020-12-07 21:35:00|1892.7|1892.4|1892.8|1892.5|1893.2|1892.9|1892.2|1891.9|240
1607377200000|2020-12-07 21:40:00|1892.9|1892.6|1892.1|1891.8|1893|1892.7|1891.9|1891.6|72
1607377500000|2020-12-07 21:45:00|1892|1891.7|1888.6|1888.3|1892|1891.7|1888.3|1888|312
1607377800000|2020-12-07 21:50:00|1888.7|1888.4|1887.2|1886.9|1888.8|1888.5|1887.1|1886.8|247
1607378100000|2020-12-07 21:55:00|1887.1|1886.8|1886|1885.2|1887.3|1887|1884.4|1884.1|555
1607378400000|2020-12-07 22:00:00|1886.1|1885.3|1886.1|1885.3|1886.2|1885.4|1885.7|1884.9|0
1607378700000|2020-12-07 22:05:00|1886.2|1885.4|1886|1885.2|1886.3|1885.5|1886|1885.2|0
1607379000000|2020-12-07 22:10:00|1885.9|1885.1|1886.2|1885.4|1886.4|1885.6|1885.8|1885|0
1607379300000|2020-12-07 22:15:00|1886.3|1885.5|1886.4|1885.6|1886.4|1885.6|1886.3|1885.5|0
1607379600000|2020-12-07 22:20:00|1886.5|1885.7|1886.6|1885.8|1886.7|1885.9|1886.5|1885.7|0
1607379900000|2020-12-07 22:25:00|1886.8|1886|1886.8|1886|1887|1886.2|1886.7|1885.9|0
1607380500000|2020-12-07 22:35:00|1886.9|1886.1|1887|1886.2|1887.1|1886.3|1886.9|1886.1|0
1607380800000|2020-12-07 22:40:00|1887.1|1886.3|1887.2|1886.4|1887.3|1886.5|1887|1886.2|0
1607381400000|2020-12-07 22:50:00|1887.1|1886.3|1887.1|1886.3|1887.2|1886.4|1887.1|1886.3|0
1607381700000|2020-12-07 22:55:00|1887.2|1886.4|1886.8|1886|1887.2|1886.4|1886.8|1886|0
1607382000000|2020-12-07 23:00:00|1887.5|1887.2|1886.5|1886.2|1887.7|1887.4|1885.5|1885.2|121
1607382300000|2020-12-07 23:05:00|1886.2|1885.9|1886|1885.7|1886.5|1886.2|1886|1885.7|63
1607382600000|2020-12-07 23:10:00|1886.1|1885.8|1885.9|1885.6|1886.5|1886.2|1885.9|1885.6|27
1607382900000|2020-12-07 23:15:00|1886.1|1885.8|1886.1|1885.8|1886.6|1886.3|1886|1885.7|34
1607383200000|2020-12-07 23:20:00|1886.3|1886|1886.2|1885.9|1886.4|1886.1|1886|1885.7|24
1607383500000|2020-12-07 23:25:00|1886.4|1886.1|1886.5|1886.2|1886.5|1886.2|1886.3|1886|16
1607383800000|2020-12-07 23:30:00|1886.6|1886.3|1888.1|1887.8|1888.2|1887.9|1886.6|1886.3|74
1607384100000|2020-12-07 23:35:00|1888.2|1887.9|1887.8|1887.5|1888.2|1887.9|1887.8|1887.5|32
1607384400000|2020-12-07 23:40:00|1887.9|1887.6|1888.8|1888.5|1888.8|1888.5|1887.7|1887.4|51
1607384700000|2020-12-07 23:45:00|1888.6|1888.3|1887.8|1887.5|1888.6|1888.3|1887.5|1887.2|61
1607385000000|2020-12-07 23:50:00|1887.9|1887.6|1886.9|1886.6|1888.3|1888|1886.1|1885.8|46
1607385300000|2020-12-07 23:55:00|1887|1886.7|1886.8|1886.5|1887|1886.7|1886.5|1886.2|10
1607385600000|2020-12-08 00:00:00|1886.5|1886.2|1884.8|1884.5|1886.5|1886.2|1884.3|1884|213
1607385900000|2020-12-08 00:05:00|1885.7|1885.4|1885.1|1884.8|1885.7|1885.4|1884.7|1884.4|90
1607386200000|2020-12-08 00:10:00|1885.5|1885.2|1885|1884.7|1886.4|1886.1|1884.8|1884.5|72
1607386500000|2020-12-08 00:15:00|1885.1|1884.8|1885.1|1884.8|1886.3|1886|1885.1|1884.8|45
1607386800000|2020-12-08 00:20:00|1885.6|1885.3|1886.2|1885.9|1886.2|1885.9|1885.6|1885.3|10
1607387100000|2020-12-08 00:25:00|1886.4|1886.1|1885.9|1885.6|1886.4|1886.1|1885.5|1885.2|24
1607387400000|2020-12-08 00:30:00|1886|1885.7|1887.2|1886.9|1887.4|1887.1|1886|1885.7|100
1607387700000|2020-12-08 00:35:00|1887.3|1887|1886.8|1886.5|1887.3|1887|1886.7|1886.4|9
1607388000000|2020-12-08 00:40:00|1887|1886.7|1886.8|1886.5|1887|1886.7|1886.8|1886.5|7
1607388300000|2020-12-08 00:45:00|1887|1886.7|1887.7|1887.4|1887.7|1887.4|1887|1886.7|45
1607388600000|2020-12-08 00:50:00|1887.4|1887.1|1887|1886.7|1887.7|1887.4|1887|1886.7|5
1607388900000|2020-12-08 00:55:00|1886.4|1886.1|1886.6|1886.3|1886.6|1886.3|1884.7|1884.4|291
1607389200000|2020-12-08 01:00:00|1886.4|1886.1|1887.3|1887|1887.3|1887|1886.4|1886.1|25
1607389500000|2020-12-08 01:05:00|1886.9|1886.6|1887.1|1886.8|1887.8|1887.5|1886.8|1886.5|18
1607389800000|2020-12-08 01:10:00|1887.2|1886.9|1886.9|1886.6|1887.4|1887.1|1886.8|1886.5|14
1607390100000|2020-12-08 01:15:00|1886.7|1886.4|1886.3|1886|1886.7|1886.4|1886.2|1885.9|47
1607390400000|2020-12-08 01:20:00|1886|1885.7|1885.1|1884.8|1886.4|1886.1|1885.1|1884.8|63
1607390700000|2020-12-08 01:25:00|1885.3|1885|1883.4|1883.1|1886|1885.7|1882.5|1882.2|139
1607391000000|2020-12-08 01:30:00|1883.2|1882.9|1883.9|1883.6|1884.6|1884.3|1882.6|1882.3|71
1607391300000|2020-12-08 01:35:00|1884.1|1883.8|1885.3|1885|1885.5|1885.2|1884|1883.7|39
1607391600000|2020-12-08 01:40:00|1885.2|1884.9|1886.2|1885.9|1886.2|1885.9|1885.2|1884.9|33
1607391900000|2020-12-08 01:45:00|1886.1|1885.8|1886.4|1886.1|1886.7|1886.4|1886|1885.7|16
1607392200000|2020-12-08 01:50:00|1886.6|1886.3|1885.7|1885.4|1886.6|1886.3|1885.7|1885.4|11
1607392500000|2020-12-08 01:55:00|1885.3|1885|1884.7|1884.4|1885.3|1885|1884.7|1884.4|17
1607392800000|2020-12-08 02:00:00|1884.9|1884.6|1884.8|1884.5|1885.4|1885.1|1884.8|1884.5|24
1607393100000|2020-12-08 02:05:00|1884.9|1884.6|1884.2|1883.9|1884.9|1884.6|1883.5|1883.2|28
1607393400000|2020-12-08 02:10:00|1884.4|1884.1|1884.1|1883.8|1884.7|1884.4|1883.8|1883.5|30
1607393700000|2020-12-08 02:15:00|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1883.8|1883.5|21
1607394000000|2020-12-08 02:20:00|1884.5|1884.2|1884.8|1884.5|1884.9|1884.6|1884.5|1884.2|26
1607394300000|2020-12-08 02:25:00|1884.6|1884.3|1884.8|1884.5|1885.2|1884.9|1884.6|1884.3|40
1607394600000|2020-12-08 02:30:00|1885|1884.7|1885.2|1884.9|1885.2|1884.9|1884.8|1884.5|15
1607394900000|2020-12-08 02:35:00|1885.1|1884.8|1884.2|1883.9|1885.3|1885|1884.2|1883.9|21
1607395200000|2020-12-08 02:40:00|1884.3|1884|1884.7|1884.4|1884.9|1884.6|1884.2|1883.9|11
1607395500000|2020-12-08 02:45:00|1884.8|1884.5|1884.5|1884.2|1885|1884.7|1884.5|1884.2|12
1607395800000|2020-12-08 02:50:00|1884.6|1884.3|1884.6|1884.3|1885.2|1884.9|1884.5|1884.2|27
1607396100000|2020-12-08 02:55:00|1884.5|1884.2|1885|1884.7|1885.1|1884.8|1884.5|1884.2|9
1607396400000|2020-12-08 03:00:00|1885.1|1884.8|1885.6|1885.3|1885.6|1885.3|1885.1|1884.8|21
1607396700000|2020-12-08 03:05:00|1885.7|1885.4|1885.2|1884.9|1885.8|1885.5|1885.2|1884.9|22
1607397000000|2020-12-08 03:10:00|1885.3|1885|1884.1|1883.8|1885.3|1885|1883.1|1882.8|178
1607397300000|2020-12-08 03:15:00|1884.2|1883.9|1883.8|1883.5|1884.4|1884.1|1883.8|1883.5|32
1607397600000|2020-12-08 03:20:00|1883.6|1883.3|1883.3|1883|1883.6|1883.3|1883|1882.7|35
1607397900000|2020-12-08 03:25:00|1883.4|1883.1|1883.7|1883.4|1883.8|1883.5|1883.4|1883.1|18
1607398200000|2020-12-08 03:30:00|1883.3|1883|1883.7|1883.4|1883.8|1883.5|1883.3|1883|10
1607398500000|2020-12-08 03:35:00|1884|1883.7|1884.1|1883.8|1884.2|1883.9|1884|1883.7|9
1607398800000|2020-12-08 03:40:00|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.4|1883.1|14
1607399100000|2020-12-08 03:45:00|1883.8|1883.5|1884|1883.7|1884|1883.7|1883.6|1883.3|11
1607399400000|2020-12-08 03:50:00|1883.8|1883.5|1884.1|1883.8|1884.1|1883.8|1883.3|1883|36
1607399700000|2020-12-08 03:55:00|1884.2|1883.9|1884.3|1884|1884.7|1884.4|1884.2|1883.9|33
1607400000000|2020-12-08 04:00:00|1884.6|1884.3|1884.9|1884.6|1884.9|1884.6|1884.6|1884.3|13
1607400300000|2020-12-08 04:05:00|1885|1884.7|1886.5|1886.2|1886.5|1886.2|1885|1884.7|69
1607400600000|2020-12-08 04:10:00|1886.8|1886.5|1886.2|1885.9|1887.1|1886.8|1886.1|1885.8|90
1607400900000|2020-12-08 04:15:00|1886.3|1886|1886|1885.7|1886.3|1886|1885.7|1885.4|53
1607401200000|2020-12-08 04:20:00|1885.9|1885.6|1886.7|1886.4|1886.7|1886.4|1885.9|1885.6|80
1607401500000|2020-12-08 04:25:00|1886.8|1886.5|1886.6|1886.3|1887.1|1886.8|1886.5|1886.2|36
1607401800000|2020-12-08 04:30:00|1886.8|1886.5|1887.2|1886.9|1887.6|1887.3|1886.7|1886.4|53
1607402100000|2020-12-08 04:35:00|1887.4|1887.1|1887.5|1887.2|1887.5|1887.2|1887.1|1886.8|26
1607402400000|2020-12-08 04:40:00|1887.7|1887.4|1887|1886.7|1887.7|1887.4|1887|1886.7|26
1607402700000|2020-12-08 04:45:00|1886.9|1886.6|1886.7|1886.4|1887.3|1887|1886.6|1886.3|20
1607403000000|2020-12-08 04:50:00|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1
1607403300000|2020-12-08 04:55:00|1886.5|1886.2|1887|1886.7|1887|1886.7|1886.4|1886.1|26
1607403600000|2020-12-08 05:00:00|1886.8|1886.5|1886.8|1886.5|1887.1|1886.8|1886.6|1886.3|16
1607403900000|2020-12-08 05:05:00|1887|1886.7|1887.2|1886.9|1887.4|1887.1|1886.9|1886.6|26
1607404200000|2020-12-08 05:10:00|1887.3|1887|1887.2|1886.9|1887.6|1887.3|1887.2|1886.9|27
1607404500000|2020-12-08 05:15:00|1887.6|1887.3|1887.4|1887.1|1887.7|1887.4|1887.4|1887.1|13
1607404800000|2020-12-08 05:20:00|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.3|1887|11
1607405100000|2020-12-08 05:25:00|1887.3|1887|1886.8|1886.5|1887.3|1887|1886.8|1886.5|24
1607405400000|2020-12-08 05:30:00|1886.9|1886.6|1887.2|1886.9|1887.5|1887.2|1886.9|1886.6|27
1607405700000|2020-12-08 05:35:00|1887.4|1887.1|1887.2|1886.9|1887.7|1887.4|1887.2|1886.9|30
1607406000000|2020-12-08 05:40:00|1887.4|1887.1|1887.7|1887.4|1888.1|1887.8|1887.3|1887|41
1607406300000|2020-12-08 05:45:00|1887.5|1887.2|1887.4|1887.1|1888|1887.7|1887.1|1886.8|16
1607406600000|2020-12-08 05:50:00|1886.8|1886.5|1886.7|1886.4|1886.9|1886.6|1886.7|1886.4|16
1607406900000|2020-12-08 05:55:00|1886.9|1886.6|1886.6|1886.3|1887|1886.7|1886.6|1886.3|16
1607407200000|2020-12-08 06:00:00|1886.9|1886.6|1888.6|1888.3|1888.9|1888.6|1886.9|1886.6|62
1607407500000|2020-12-08 06:05:00|1888.8|1888.5|1888.8|1888.5|1889.4|1889.1|1888.7|1888.4|97
1607407800000|2020-12-08 06:10:00|1888.9|1888.6|1888|1887.7|1888.9|1888.6|1888|1887.7|12
1607408100000|2020-12-08 06:15:00|1887.9|1887.6|1888.1|1887.8|1888.1|1887.8|1887.9|1887.6|10
1607408400000|2020-12-08 06:20:00|1888.2|1887.9|1887.7|1887.4|1888.2|1887.9|1887.6|1887.3|9
1607408700000|2020-12-08 06:25:00|1887.5|1887.2|1887.5|1887.2|1887.7|1887.4|1887.2|1886.9|57
1607409000000|2020-12-08 06:30:00|1887.6|1887.3|1887.9|1887.6|1888.2|1887.9|1887.6|1887.3|105
1607409300000|2020-12-08 06:35:00|1887.8|1887.5|1887.8|1887.5|1887.9|1887.6|1887.3|1887|69
1607409600000|2020-12-08 06:40:00|1887.7|1887.4|1886.9|1886.6|1887.8|1887.5|1886.9|1886.6|16
1607409900000|2020-12-08 06:45:00|1886.7|1886.4|1885.7|1885.4|1886.7|1886.4|1885.7|1885.4|26
1607410200000|2020-12-08 06:50:00|1885.4|1885.1|1886.2|1885.9|1886.2|1885.9|1885.4|1885.1|32
1607410500000|2020-12-08 06:55:00|1885.9|1885.6|1886.2|1885.9|1886.3|1886|1885.6|1885.3|21
1607410800000|2020-12-08 07:00:00|1886|1885.7|1884.8|1884.5|1886.7|1886.4|1884.7|1884.4|82
1607411100000|2020-12-08 07:05:00|1884.9|1884.6|1883.7|1883.4|1885|1884.7|1883.6|1883.3|50
1607411400000|2020-12-08 07:10:00|1883.8|1883.5|1883.6|1883.3|1883.8|1883.5|1882.5|1882.2|113
1607411700000|2020-12-08 07:15:00|1883.7|1883.4|1883|1882.7|1883.8|1883.5|1883|1882.7|34
1607412000000|2020-12-08 07:20:00|1883.1|1882.8|1884.3|1884|1884.5|1884.2|1883.1|1882.8|66
1607412300000|2020-12-08 07:25:00|1884.6|1884.3|1883.8|1883.5|1884.6|1884.3|1883.7|1883.4|57
1607412600000|2020-12-08 07:30:00|1883.9|1883.6|1883.4|1883.1|1884|1883.7|1883.1|1882.8|42
1607412900000|2020-12-08 07:35:00|1883.2|1882.9|1884.1|1883.8|1884.1|1883.8|1882.9|1882.6|44
1607413200000|2020-12-08 07:40:00|1883.9|1883.6|1884.2|1883.9|1884.2|1883.9|1883.6|1883.3|43
1607413500000|2020-12-08 07:45:00|1884.3|1884|1883.7|1883.4|1884.4|1884.1|1883.7|1883.4|27
1607413800000|2020-12-08 07:50:00|1883.6|1883.3|1885.1|1884.8|1885.2|1884.9|1883.3|1883|47
1607414100000|2020-12-08 07:55:00|1884.8|1884.5|1884|1883.7|1885.9|1885.6|1884|1883.7|124
1607414400000|2020-12-08 08:00:00|1883.8|1883.5|1884.4|1884.1|1885.1|1884.8|1883.5|1883.2|192
1607414700000|2020-12-08 08:05:00|1884.5|1884.2|1884.1|1883.8|1884.8|1884.5|1884|1883.7|128
1607415000000|2020-12-08 08:10:00|1884|1883.7|1884.8|1884.5|1884.9|1884.6|1883.1|1882.8|127
1607415300000|2020-12-08 08:15:00|1884.9|1884.6|1885.6|1885.3|1886.4|1886.1|1884.9|1884.6|194
1607415600000|2020-12-08 08:20:00|1885.8|1885.5|1886.2|1885.9|1886.2|1885.9|1885.8|1885.5|76
1607415900000|2020-12-08 08:25:00|1886.3|1886|1885.7|1885.4|1886.6|1886.3|1885.5|1885.2|90
1607416200000|2020-12-08 08:30:00|1885.8|1885.5|1886.7|1886.4|1886.8|1886.5|1885|1884.7|71
1607416500000|2020-12-08 08:35:00|1886.8|1886.5|1886.1|1885.8|1886.9|1886.6|1886|1885.7|37
1607416800000|2020-12-08 08:40:00|1886.3|1886|1886.1|1885.8|1886.5|1886.2|1886|1885.7|30
1607417100000|2020-12-08 08:45:00|1886.2|1885.9|1887.4|1887.1|1888|1887.7|1886.2|1885.9|51
1607417400000|2020-12-08 08:50:00|1887.2|1886.9|1887.7|1887.4|1888.1|1887.8|1887|1886.7|48
1607417700000|2020-12-08 08:55:00|1888.1|1887.8|1887.8|1887.5|1888.6|1888.3|1887.5|1887.2|24
1607418000000|2020-12-08 09:00:00|1887.7|1887.4|1888.9|1888.6|1889.6|1889.3|1887.7|1887.4|98
1607418300000|2020-12-08 09:05:00|1888.7|1888.4|1890.9|1890.6|1891.9|1891.6|1888.3|1888|241
1607418600000|2020-12-08 09:10:00|1890.7|1890.4|1890.1|1889.8|1890.8|1890.5|1889.7|1889.4|50
1607418900000|2020-12-08 09:15:00|1889.9|1889.6|1888.6|1888.3|1889.9|1889.6|1888.6|1888.3|49
1607419200000|2020-12-08 09:20:00|1888.3|1888|1887.9|1887.6|1888.5|1888.2|1887.7|1887.4|46
1607419500000|2020-12-08 09:25:00|1887.8|1887.5|1886.6|1886.3|1887.9|1887.6|1886.3|1886|84
1607419800000|2020-12-08 09:30:00|1886.8|1886.5|1887.1|1886.8|1887.5|1887.2|1886|1885.7|109
1607420100000|2020-12-08 09:35:00|1887|1886.7|1883.4|1883.1|1887|1886.7|1882.8|1882.5|185
1607420400000|2020-12-08 09:40:00|1883.3|1883|1884|1883.7|1884.4|1884.1|1883|1882.7|124
1607420700000|2020-12-08 09:45:00|1883.8|1883.5|1884.5|1884.2|1884.7|1884.4|1883.6|1883.3|67
1607421000000|2020-12-08 09:50:00|1884.4|1884.1|1885.2|1884.9|1885.7|1885.4|1884.4|1884.1|61
1607421300000|2020-12-08 09:55:00|1885.1|1884.8|1884.6|1884.3|1885.7|1885.4|1884.3|1884|39
1607421600000|2020-12-08 10:00:00|1884.9|1884.6|1884.2|1883.9|1884.9|1884.6|1883.6|1883.3|62
1607421900000|2020-12-08 10:05:00|1884|1883.7|1883.3|1883|1884|1883.7|1882.3|1882|200
1607422200000|2020-12-08 10:10:00|1883.5|1883.2|1883.6|1883.3|1883.8|1883.5|1882.7|1882.4|68
1607422500000|2020-12-08 10:15:00|1883.3|1883|1884|1883.7|1884.3|1884|1883.2|1882.9|60
1607422800000|2020-12-08 10:20:00|1884.1|1883.8|1883.5|1883.2|1884.1|1883.8|1882.9|1882.6|213
1607423100000|2020-12-08 10:25:00|1883.2|1882.9|1883.8|1883.5|1884.3|1884|1883.2|1882.9|58
1607423400000|2020-12-08 10:30:00|1883.9|1883.6|1884.5|1884.2|1885|1884.7|1883.9|1883.6|74
1607423700000|2020-12-08 10:35:00|1884.3|1884|1884.7|1884.4|1884.7|1884.4|1883.3|1883|62
1607424000000|2020-12-08 10:40:00|1884.9|1884.6|1885.4|1885.1|1885.5|1885.2|1884.4|1884.1|48
1607424300000|2020-12-08 10:45:00|1885.3|1885|1885.1|1884.8|1885.3|1885|1884.9|1884.6|21
1607424600000|2020-12-08 10:50:00|1885.2|1884.9|1884.9|1884.6|1885.8|1885.5|1884.7|1884.4|72
1607424900000|2020-12-08 10:55:00|1885.1|1884.8|1884.7|1884.4|1885.4|1885.1|1884.2|1883.9|66
1607425200000|2020-12-08 11:00:00|1884.5|1884.2|1883.3|1883|1884.5|1884.2|1882.6|1882.3|108
1607425500000|2020-12-08 11:05:00|1883.2|1882.9|1882.4|1882.1|1884.7|1884.4|1881.6|1881.3|183
1607425800000|2020-12-08 11:10:00|1883|1882.7|1882.7|1882.4|1884|1883.7|1881.8|1881.5|122
1607426100000|2020-12-08 11:15:00|1882.5|1882.2|1879.8|1879.5|1882.6|1882.3|1879.6|1879.3|154
1607426400000|2020-12-08 11:20:00|1879.6|1879.3|1882.1|1881.8|1882.7|1882.4|1879.3|1879|150
1607426700000|2020-12-08 11:25:00|1882|1881.7|1882.3|1882|1882.5|1882.2|1881.6|1881.3|180
1607427000000|2020-12-08 11:30:00|1882.2|1881.9|1882.4|1882.1|1882.8|1882.5|1881.6|1881.3|173
1607427300000|2020-12-08 11:35:00|1882.5|1882.2|1881.3|1881|1882.7|1882.4|1881.3|1881|59
1607427600000|2020-12-08 11:40:00|1881.6|1881.3|1880.6|1880.3|1881.7|1881.4|1880.2|1879.9|182
1607427900000|2020-12-08 11:45:00|1880.4|1880.1|1879.5|1879.2|1880.8|1880.5|1878.9|1878.6|408
1607428200000|2020-12-08 11:50:00|1879.1|1878.8|1880.2|1879.9|1880.3|1880|1878.7|1878.4|121
1607428500000|2020-12-08 11:55:00|1880.1|1879.8|1877.5|1877.2|1880.1|1879.8|1876.5|1876.2|345
1607428800000|2020-12-08 12:00:00|1878.3|1878|1879.8|1879.5|1880.1|1879.8|1877.8|1877.5|306
1607429100000|2020-12-08 12:05:00|1879.9|1879.6|1879.7|1879.4|1880.4|1880.1|1879.4|1879.1|106
1607429400000|2020-12-08 12:10:00|1879.6|1879.3|1881|1880.7|1881|1880.7|1879.3|1879|153
1607429700000|2020-12-08 12:15:00|1880.9|1880.6|1880.7|1880.4|1881.3|1881|1880.2|1879.9|134
1607430000000|2020-12-08 12:20:00|1880.5|1880.2|1881.2|1880.9|1881.8|1881.5|1880.5|1880.2|72
1607430300000|2020-12-08 12:25:00|1881.5|1881.2|1881.1|1880.8|1882|1881.7|1881.1|1880.8|89
1607430600000|2020-12-08 12:30:00|1881.3|1881|1882.7|1882.4|1882.7|1882.4|1881.2|1880.9|85
1607430900000|2020-12-08 12:35:00|1882.8|1882.5|1882.1|1881.8|1883|1882.7|1881.6|1881.3|156
1607431200000|2020-12-08 12:40:00|1882|1881.7|1882.2|1881.9|1882.6|1882.3|1881.9|1881.6|72
1607431500000|2020-12-08 12:45:00|1882.1|1881.8|1883.5|1883.2|1885.5|1885.2|1882|1881.7|361
1607431800000|2020-12-08 12:50:00|1883.3|1883|1883.6|1883.3|1883.7|1883.4|1882.2|1881.9|167
1607432100000|2020-12-08 12:55:00|1883.5|1883.2|1883.1|1882.8|1884.6|1884.3|1883|1882.7|209
1607432400000|2020-12-08 13:00:00|1883.2|1882.9|1883.8|1883.5|1884.5|1884.2|1883.1|1882.8|148
1607432700000|2020-12-08 13:05:00|1883.7|1883.4|1883.1|1882.8|1884|1883.7|1882.5|1882.2|198
1607433000000|2020-12-08 13:10:00|1883|1882.7|1885.2|1884.9|1885.2|1884.9|1882.8|1882.5|198
1607433300000|2020-12-08 13:15:00|1885.3|1885|1885.3|1885|1887|1886.7|1885|1884.7|280
1607433600000|2020-12-08 13:20:00|1885.4|1885.1|1886.2|1885.9|1887.8|1887.5|1885.4|1885.1|305
1607433900000|2020-12-08 13:25:00|1886.3|1886|1886.3|1886|1887|1886.7|1885.9|1885.6|84
1607434200000|2020-12-08 13:30:00|1886.5|1886.2|1886|1885.7|1886.8|1886.5|1885.7|1885.4|136
1607434500000|2020-12-08 13:35:00|1885.6|1885.3|1885.2|1884.9|1886|1885.7|1885.2|1884.9|132
1607434800000|2020-12-08 13:40:00|1885.3|1885|1885.9|1885.6|1886.5|1886.2|1884.1|1883.8|782
1607435100000|2020-12-08 13:45:00|1885.8|1885.5|1885.1|1884.8|1886|1885.7|1884.6|1884.3|322
1607435400000|2020-12-08 13:50:00|1884.9|1884.6|1884.5|1884.2|1885.2|1884.9|1884.4|1884.1|162
1607435700000|2020-12-08 13:55:00|1884.4|1884.1|1884.6|1884.3|1885.2|1884.9|1883.9|1883.6|357
1607436000000|2020-12-08 14:00:00|1884.9|1884.6|1883.6|1883.3|1885.7|1885.4|1883.4|1883.1|432
1607436300000|2020-12-08 14:05:00|1883.7|1883.4|1883.3|1883|1883.8|1883.5|1882|1881.7|269
1607436600000|2020-12-08 14:10:00|1883.1|1882.8|1883|1882.7|1884.4|1884.1|1882.6|1882.3|363
1607436900000|2020-12-08 14:15:00|1883.2|1882.9|1880.6|1880.3|1883.9|1883.6|1880.4|1880.1|649
1607437200000|2020-12-08 14:20:00|1880.4|1880.1|1880.6|1880.3|1882.5|1882.2|1880.4|1880.1|847
1607437500000|2020-12-08 14:25:00|1880.7|1880.4|1880.3|1880|1881.9|1881.6|1880.2|1879.9|817
1607437800000|2020-12-08 14:30:00|1880.2|1879.9|1890.2|1889.9|1890.7|1890.4|1880.2|1879.9|5336
1607438100000|2020-12-08 14:35:00|1890.4|1890.1|1892.9|1892.6|1893.1|1892.8|1889.9|1889.6|2084
1607438400000|2020-12-08 14:40:00|1893|1892.7|1895.3|1895|1895.3|1895|1891.5|1891.2|1941
1607438700000|2020-12-08 14:45:00|1895.2|1894.9|1895.8|1895.5|1896.6|1896.3|1893.8|1893.5|2620
1607439000000|2020-12-08 14:50:00|1896|1895.7|1898.8|1898.5|1898.9|1898.6|1894.7|1894.4|2273
1607439300000|2020-12-08 14:55:00|1898.6|1898.3|1897.8|1897.5|1899.7|1899.4|1896.6|1896.3|2514
1607439600000|2020-12-08 15:00:00|1898|1897.7|1892.9|1892.6|1899.4|1899.1|1892.6|1892.3|2375
1607439900000|2020-12-08 15:05:00|1893.2|1892.9|1897.4|1897.1|1897.5|1897.2|1892.9|1892.6|1905
1607440200000|2020-12-08 15:10:00|1897.3|1897|1898|1897.7|1899.9|1899.6|1896.6|1896.3|1299
1607440500000|2020-12-08 15:15:00|1898.1|1897.8|1894.8|1894.5|1898.6|1898.3|1894.8|1894.5|1249
1607440800000|2020-12-08 15:20:00|1895.2|1894.9|1892.9|1892.6|1895.8|1895.5|1892.9|1892.6|1416
1607441100000|2020-12-08 15:25:00|1893|1892.7|1892.6|1892.3|1893.8|1893.5|1891.6|1891.3|1990
1607441400000|2020-12-08 15:30:00|1892.7|1892.4|1895.7|1895.4|1897|1896.7|1891.7|1891.4|1739
1607441700000|2020-12-08 15:35:00|1895.8|1895.5|1897.5|1897.2|1898.4|1898.1|1895.6|1895.3|929
1607442000000|2020-12-08 15:40:00|1897.9|1897.6|1897.9|1897.6|1898.6|1898.3|1896.7|1896.4|997
1607442300000|2020-12-08 15:45:00|1898|1897.7|1899.2|1898.9|1899.7|1899.4|1896.4|1896.1|1155
1607442600000|2020-12-08 15:50:00|1899.3|1899|1898.6|1898.3|1899.4|1899.1|1896.9|1896.6|855
1607442900000|2020-12-08 15:55:00|1898.5|1898.2|1899.3|1899|1900.2|1899.9|1898.5|1898.2|1849
1607443200000|2020-12-08 16:00:00|1899.4|1899.1|1900.1|1899.8|1900.6|1900.3|1898.9|1898.6|1574
1607443500000|2020-12-08 16:05:00|1900.2|1899.9|1899.8|1899.5|1901.5|1901.2|1899|1898.7|1685
1607443800000|2020-12-08 16:10:00|1899.9|1899.6|1899.6|1899.3|1901.1|1900.8|1898.8|1898.5|815
1607444100000|2020-12-08 16:15:00|1899.7|1899.4|1901.1|1900.8|1901.7|1901.4|1899.4|1899.1|962
1607444400000|2020-12-08 16:20:00|1901.2|1900.9|1900.8|1900.5|1901.5|1901.2|1899.8|1899.5|624
1607444700000|2020-12-08 16:25:00|1900.9|1900.6|1901.1|1900.8|1901.6|1901.3|1900.5|1900.2|594
1607445000000|2020-12-08 16:30:00|1901|1900.7|1900.7|1900.4|1902.3|1902|1900.5|1900.2|1218
1607445300000|2020-12-08 16:35:00|1900.6|1900.3|1900.2|1899.9|1901.2|1900.9|1899.1|1898.8|973
1607445600000|2020-12-08 16:40:00|1900.1|1899.8|1900.7|1900.4|1900.9|1900.6|1899.3|1899|1510
1607445900000|2020-12-08 16:45:00|1900.9|1900.6|1904.3|1904|1905|1904.7|1900.9|1900.6|2007
1607446200000|2020-12-08 16:50:00|1904.2|1903.9|1905.9|1905.6|1907.1|1906.8|1904.2|1903.9|1927
1607446500000|2020-12-08 16:55:00|1906|1905.7|1906.4|1906.1|1907.8|1907.5|1905.2|1904.9|1998
1607446800000|2020-12-08 17:00:00|1906.3|1906|1905.8|1905.5|1906.6|1906.3|1904|1903.7|2008
1607447100000|2020-12-08 17:05:00|1905.7|1905.4|1904.9|1904.6|1905.7|1905.4|1904.6|1904.3|1730
1607447400000|2020-12-08 17:10:00|1905|1904.7|1906.6|1906.3|1907.9|1907.6|1904.8|1904.5|1643
1607447700000|2020-12-08 17:15:00|1906.5|1906.2|1906.9|1906.6|1908|1907.7|1906.5|1906.2|848
1607448000000|2020-12-08 17:20:00|1907|1906.7|1909.4|1909.1|1909.5|1909.2|1906.6|1906.3|1043
1607448300000|2020-12-08 17:25:00|1909.3|1909|1910.6|1910.3|1912.9|1912.6|1909.2|1908.9|3795
1607448600000|2020-12-08 17:30:00|1910.7|1910.4|1911.2|1910.9|1911.4|1911.1|1909|1908.7|1562
1607448900000|2020-12-08 17:35:00|1911.3|1911|1909.8|1909.5|1911.4|1911.1|1909.3|1909|1801
1607449200000|2020-12-08 17:40:00|1909.6|1909.3|1910.1|1909.8|1911.5|1911.2|1909.3|1909|1253
1607449500000|2020-12-08 17:45:00|1910|1909.7|1908.5|1908.2|1910.6|1910.3|1908.1|1907.8|2398
1607449800000|2020-12-08 17:50:00|1908.6|1908.3|1910|1909.7|1910.6|1910.3|1908.5|1908.2|1104
1607450100000|2020-12-08 17:55:00|1909.9|1909.6|1910.8|1910.5|1910.8|1910.5|1908.9|1908.6|803
1607450400000|2020-12-08 18:00:00|1910.9|1910.6|1911.8|1911.5|1912.5|1912.2|1910.6|1910.3|1097
1607450700000|2020-12-08 18:05:00|1911.7|1911.4|1910.1|1909.8|1911.7|1911.4|1909.4|1909.1|809
1607451000000|2020-12-08 18:10:00|1910|1909.7|1909.5|1909.2|1910.1|1909.8|1908.6|1908.3|1097
1607451300000|2020-12-08 18:15:00|1909.4|1909.1|1909.3|1909|1910|1909.7|1908.7|1908.4|712
1607451600000|2020-12-08 18:20:00|1909.2|1908.9|1911.5|1911.2|1911.6|1911.3|1909.2|1908.9|761
1607451900000|2020-12-08 18:25:00|1911.6|1911.3|1912.5|1912.2|1912.5|1912.2|1910.7|1910.4|996
1607452200000|2020-12-08 18:30:00|1912.6|1912.3|1914.5|1914.2|1914.6|1914.3|1912|1911.7|1293
1607452500000|2020-12-08 18:35:00|1914.4|1914.1|1913.3|1913|1915.1|1914.8|1913.1|1912.8|1249
1607452800000|2020-12-08 18:40:00|1913.4|1913.1|1914|1913.7|1914.5|1914.2|1912.9|1912.6|938
1607453100000|2020-12-08 18:45:00|1913.9|1913.6|1913.3|1913|1914.6|1914.3|1913.3|1913|1035
1607453400000|2020-12-08 18:50:00|1913.6|1913.3|1913.1|1912.8|1914.2|1913.9|1912.8|1912.5|792
1607453700000|2020-12-08 18:55:00|1913|1912.7|1913.4|1913.1|1913.7|1913.4|1912.2|1911.9|637
1607454000000|2020-12-08 19:00:00|1913.3|1913|1913.6|1913.3|1914.1|1913.8|1912.7|1912.4|576
1607454300000|2020-12-08 19:05:00|1913.5|1913.2|1914.5|1914.2|1914.6|1914.3|1912.2|1911.9|504
1607454600000|2020-12-08 19:10:00|1914.4|1914.1|1915.3|1915|1915.9|1915.6|1914.3|1914|631
1607454900000|2020-12-08 19:15:00|1915.2|1914.9|1915.8|1915.5|1916|1915.7|1913.8|1913.5|839
1607455200000|2020-12-08 19:20:00|1915.9|1915.6|1916.7|1916.4|1916.8|1916.5|1915.1|1914.8|776
1607455500000|2020-12-08 19:25:00|1916.8|1916.5|1916|1915.7|1917.2|1916.9|1915.8|1915.5|1272
1607455800000|2020-12-08 19:30:00|1915.9|1915.6|1914.4|1914.1|1916.4|1916.1|1914.3|1914|883
1607456100000|2020-12-08 19:35:00|1914.3|1914|1914.1|1913.8|1915|1914.7|1913.3|1913|788
1607456400000|2020-12-08 19:40:00|1914.2|1913.9|1913.7|1913.4|1914.5|1914.2|1913.5|1913.2|644
1607456700000|2020-12-08 19:45:00|1913.6|1913.3|1912.8|1912.5|1914.5|1914.2|1912.1|1911.8|666
1607457000000|2020-12-08 19:50:00|1912.7|1912.4|1912.5|1912.2|1912.8|1912.5|1911.8|1911.5|707
1607457300000|2020-12-08 19:55:00|1912.6|1912.3|1911.8|1911.5|1912.6|1912.3|1911.3|1911|981
1607457600000|2020-12-08 20:00:00|1912|1911.7|1912|1911.7|1912.9|1912.6|1910.8|1910.5|1070
1607457900000|2020-12-08 20:05:00|1912.2|1911.9|1911.5|1911.2|1912.5|1912.2|1910.8|1910.5|1298
1607458200000|2020-12-08 20:10:00|1911.4|1911.1|1911.9|1911.6|1912|1911.7|1909.8|1909.5|889
1607458500000|2020-12-08 20:15:00|1912|1911.7|1911.5|1911.2|1912|1911.7|1910.3|1910|604
1607458800000|2020-12-08 20:20:00|1911.6|1911.3|1911.5|1911.2|1911.8|1911.5|1910.8|1910.5|543
1607459100000|2020-12-08 20:25:00|1911.4|1911.1|1911.4|1911.1|1912.8|1912.5|1911.1|1910.8|1046
1607459400000|2020-12-08 20:30:00|1911.3|1911|1911.8|1911.5|1913|1912.7|1911|1910.7|1400
1607459700000|2020-12-08 20:35:00|1911.7|1911.4|1912.5|1912.2|1913.7|1913.4|1911.7|1911.4|1500
1607460000000|2020-12-08 20:40:00|1912.4|1912.1|1913.6|1913.3|1913.7|1913.4|1912.2|1911.9|801
1607460300000|2020-12-08 20:45:00|1913.5|1913.2|1912.6|1912.3|1914.5|1914.2|1912.5|1912.2|942
1607460600000|2020-12-08 20:50:00|1912.4|1912.1|1917.3|1917|1918|1917.7|1912.4|1912.1|3337
1607460900000|2020-12-08 20:55:00|1917.5|1917.2|1916.5|1916.2|1918.5|1918.2|1915.9|1915.6|9685
1607461200000|2020-12-08 21:00:00|1916.2|1915.9|1917.8|1917.5|1918.7|1918.4|1916|1915.7|4026
1607461500000|2020-12-08 21:05:00|1917.9|1917.6|1916.8|1916.5|1917.9|1917.6|1916.6|1916.3|1288
1607461800000|2020-12-08 21:10:00|1916.9|1916.6|1916.9|1916.1|1917.4|1917.1|1916.1|1915.8|896
1607462100000|2020-12-08 21:15:00|1916.8|1916|1917|1916.2|1917.1|1916.3|1916.7|1915.9|2
1607462400000|2020-12-08 21:20:00|1916.8|1916|1916.7|1915.9|1916.9|1916.1|1916.6|1915.8|0
1607462700000|2020-12-08 21:25:00|1916.8|1916|1917.2|1916.4|1917.2|1916.4|1916.7|1915.9|0
1607463000000|2020-12-08 21:30:00|1917.1|1916.8|1917.3|1917|1917.6|1917.3|1916.9|1916.6|192
1607463300000|2020-12-08 21:35:00|1917.2|1916.9|1917.4|1917.1|1917.8|1917.5|1916.7|1916.4|212
1607463600000|2020-12-08 21:40:00|1917.3|1917|1917|1916.7|1917.6|1917.3|1916.8|1916.5|70
1607463900000|2020-12-08 21:45:00|1917.1|1916.8|1917.4|1917.1|1917.6|1917.3|1917|1916.7|64
1607464200000|2020-12-08 21:50:00|1917.3|1917|1918.6|1918.3|1918.7|1918.4|1917.2|1916.9|295
1607464500000|2020-12-08 21:55:00|1918.3|1918|1917.6|1916.8|1918.6|1918.3|1917.3|1916.8|162
1607464800000|2020-12-08 22:00:00|1917.7|1916.9|1918|1917.2|1918|1917.2|1917.7|1916.9|1
1607465100000|2020-12-08 22:05:00|1917.9|1917.1|1917.8|1917|1917.9|1917.1|1917.8|1917|0
1607465400000|2020-12-08 22:10:00|1917.7|1916.9|1917.7|1916.9|1917.8|1917|1917.7|1916.9|0
1607465700000|2020-12-08 22:15:00|1917.8|1917|1918.2|1917.4|1918.3|1917.5|1917.8|1917|0
1607466000000|2020-12-08 22:20:00|1918.1|1917.3|1918|1917.2|1918.2|1917.4|1918|1917.2|0
1607466300000|2020-12-08 22:25:00|1918.1|1917.3|1918.1|1917.3|1918.1|1917.3|1918.1|1917.3|0
1607466600000|2020-12-08 22:30:00|1918.2|1917.4|1918.5|1917.7|1918.5|1917.7|1918.1|1917.3|0
1607466900000|2020-12-08 22:35:00|1918.4|1917.6|1918.4|1917.6|1918.4|1917.6|1918.2|1917.4|0
1607467200000|2020-12-08 22:40:00|1918.3|1917.5|1918.5|1917.7|1918.5|1917.7|1918.1|1917.3|0
1607467500000|2020-12-08 22:45:00|1918.4|1917.6|1918.9|1918.1|1918.9|1918.1|1918.4|1917.6|0
1607467800000|2020-12-08 22:50:00|1919|1918.2|1918.8|1918|1919|1918.2|1918.8|1918|0
1607468100000|2020-12-08 22:55:00|1918.9|1918.1|1918.6|1917.8|1919|1918.2|1918.5|1917.7|0
1607468400000|2020-12-08 23:00:00|1920.1|1919.8|1921.8|1921.5|1924.8|1924.5|1920.1|1919.8|751
1607468700000|2020-12-08 23:05:00|1921.4|1921.1|1920.9|1920.6|1921.4|1921.1|1920.5|1920.2|224
1607469000000|2020-12-08 23:10:00|1920.8|1920.5|1921.7|1921.4|1921.9|1921.6|1919.7|1919.4|425
1607469300000|2020-12-08 23:15:00|1921.8|1921.5|1922.7|1922.4|1923|1922.7|1921.7|1921.4|174
1607469600000|2020-12-08 23:20:00|1922.6|1922.3|1922.1|1921.8|1922.7|1922.4|1921.7|1921.4|60
1607469900000|2020-12-08 23:25:00|1921.8|1921.5|1921.8|1921.5|1922.5|1922.2|1921.5|1921.2|31
1607470200000|2020-12-08 23:30:00|1922|1921.7|1921.7|1921.4|1922.2|1921.9|1921.6|1921.3|31
1607470500000|2020-12-08 23:35:00|1921.6|1921.3|1921.1|1920.8|1921.6|1921.3|1920|1919.7|109
1607470800000|2020-12-08 23:40:00|1921|1920.7|1921.6|1921.3|1921.8|1921.5|1921|1920.7|84
1607471100000|2020-12-08 23:45:00|1921.7|1921.4|1921.4|1921.1|1921.8|1921.5|1920.6|1920.3|91
1607471400000|2020-12-08 23:50:00|1921.3|1921|1922.1|1921.8|1922.5|1922.2|1921.2|1920.9|91
1607471700000|2020-12-08 23:55:00|1921.9|1921.6|1921.5|1921.2|1922|1921.7|1921.4|1921.1|64
1607472000000|2020-12-09 00:00:00|1921.3|1921|1922|1921.7|1922.4|1922.1|1921|1920.7|66
1607472300000|2020-12-09 00:05:00|1922.1|1921.8|1922.7|1922.4|1923.1|1922.8|1922|1921.7|73
1607472600000|2020-12-09 00:10:00|1922.6|1922.3|1924|1923.7|1924.6|1924.3|1922.6|1922.3|313
1607472900000|2020-12-09 00:15:00|1924.2|1923.9|1924.3|1924|1924.5|1924.2|1923.8|1923.5|93
1607473200000|2020-12-09 00:20:00|1924.2|1923.9|1923.9|1923.6|1924.5|1924.2|1923.5|1923.2|48
1607473500000|2020-12-09 00:25:00|1923.6|1923.3|1925|1924.7|1925.3|1925|1923.5|1923.2|136
1607473800000|2020-12-09 00:30:00|1924.9|1924.6|1924.2|1923.9|1924.9|1924.6|1923.7|1923.4|85
1607474100000|2020-12-09 00:35:00|1924.1|1923.8|1923.9|1923.6|1924.2|1923.9|1923.8|1923.5|36
1607474400000|2020-12-09 00:40:00|1924.1|1923.8|1924.2|1923.9|1924.9|1924.6|1923.7|1923.4|65
1607474700000|2020-12-09 00:45:00|1924.4|1924.1|1924.9|1924.6|1925.2|1924.9|1924.1|1923.8|59
1607475000000|2020-12-09 00:50:00|1925.1|1924.8|1926.2|1925.9|1926.3|1926|1924.9|1924.6|281
1607475300000|2020-12-09 00:55:00|1926|1925.7|1924.7|1924.4|1926.8|1926.5|1924.5|1924.2|665
1607475600000|2020-12-09 01:00:00|1925.2|1924.9|1924.1|1923.8|1925.2|1924.9|1922.9|1922.6|584
1607475900000|2020-12-09 01:05:00|1924|1923.7|1927|1926.7|1927.3|1927|1924|1923.7|294
1607476200000|2020-12-09 01:10:00|1926.6|1926.3|1922.8|1922.5|1926.8|1926.5|1922.7|1922.4|349
1607476500000|2020-12-09 01:15:00|1923|1922.7|1922.5|1922.2|1923.3|1923|1921.7|1921.4|172
1607476800000|2020-12-09 01:20:00|1922.4|1922.1|1922|1921.7|1923.3|1923|1920.7|1920.4|225
1607477100000|2020-12-09 01:25:00|1922.1|1921.8|1921.9|1921.6|1922.3|1922|1921.8|1921.5|55
1607477400000|2020-12-09 01:30:00|1922|1921.7|1922.5|1922.2|1922.9|1922.6|1921.8|1921.5|92
1607477700000|2020-12-09 01:35:00|1922.4|1922.1|1922.7|1922.4|1923.5|1923.2|1922.4|1922.1|141
1607478000000|2020-12-09 01:40:00|1923|1922.7|1923.4|1923.1|1923.4|1923.1|1922.9|1922.6|109
1607478300000|2020-12-09 01:45:00|1923.3|1923|1923.9|1923.6|1924.6|1924.3|1923.3|1923|184
1607478600000|2020-12-09 01:50:00|1923.8|1923.5|1922.8|1922.5|1924.1|1923.8|1922.3|1922|68
1607478900000|2020-12-09 01:55:00|1922.9|1922.6|1922.4|1922.1|1923|1922.7|1921.8|1921.5|64
1607479200000|2020-12-09 02:00:00|1922.5|1922.2|1923.6|1923.3|1923.8|1923.5|1922.5|1922.2|68
1607479500000|2020-12-09 02:05:00|1923.8|1923.5|1924.4|1924.1|1924.4|1924.1|1923.6|1923.3|52
1607479800000|2020-12-09 02:10:00|1924.3|1924|1924.9|1924.6|1925|1924.7|1924.2|1923.9|129
1607480100000|2020-12-09 02:15:00|1925|1924.7|1926|1925.7|1926|1925.7|1924.8|1924.5|104
1607480400000|2020-12-09 02:20:00|1925.8|1925.5|1925.5|1925.2|1925.8|1925.5|1925.4|1925.1|31
1607480700000|2020-12-09 02:25:00|1925.7|1925.4|1925.9|1925.6|1926|1925.7|1925.6|1925.3|17
1607481000000|2020-12-09 02:30:00|1925.8|1925.5|1925.7|1925.4|1926|1925.7|1925.4|1925.1|38
1607481300000|2020-12-09 02:35:00|1925.6|1925.3|1926.4|1926.1|1926.7|1926.4|1925.5|1925.2|67
1607481600000|2020-12-09 02:40:00|1926.5|1926.2|1926.1|1925.8|1926.5|1926.2|1925.8|1925.5|110
1607481900000|2020-12-09 02:45:00|1925.9|1925.6|1926.6|1926.3|1927.1|1926.8|1925.9|1925.6|103
1607482200000|2020-12-09 02:50:00|1926.8|1926.5|1927.1|1926.8|1927.2|1926.9|1926.6|1926.3|145
1607482500000|2020-12-09 02:55:00|1927.2|1926.9|1927.1|1926.8|1927.3|1927|1926.8|1926.5|42
1607482800000|2020-12-09 03:00:00|1927|1926.7|1926.9|1926.6|1927.1|1926.8|1926.7|1926.4|32
1607483100000|2020-12-09 03:05:00|1926.4|1926.1|1926.2|1925.9|1926.7|1926.4|1926.2|1925.9|19
1607483400000|2020-12-09 03:10:00|1926.4|1926.1|1926.6|1926.3|1926.7|1926.4|1926.2|1925.9|20
1607483700000|2020-12-09 03:15:00|1926.5|1926.2|1926.5|1926.2|1926.6|1926.3|1926.2|1925.9|20
1607484000000|2020-12-09 03:20:00|1926.3|1926|1925.9|1925.6|1926.8|1926.5|1925.9|1925.6|17
1607484300000|2020-12-09 03:25:00|1926|1925.7|1926|1925.7|1926.2|1925.9|1925.9|1925.6|20
1607484600000|2020-12-09 03:30:00|1926.1|1925.8|1927.1|1926.8|1927.1|1926.8|1926|1925.7|37
1607484900000|2020-12-09 03:35:00|1926.8|1926.5|1926.4|1926.1|1926.8|1926.5|1926.4|1926.1|24
1607485200000|2020-12-09 03:40:00|1926.5|1926.2|1926.2|1925.9|1926.6|1926.3|1926.1|1925.8|13
1607485500000|2020-12-09 03:45:00|1926.3|1926|1926.6|1926.3|1926.6|1926.3|1926|1925.7|43
1607485800000|2020-12-09 03:50:00|1926.5|1926.2|1926.2|1925.9|1926.6|1926.3|1926.2|1925.9|22
1607486100000|2020-12-09 03:55:00|1926|1925.7|1925.9|1925.6|1926|1925.7|1925.7|1925.4|21
1607486400000|2020-12-09 04:00:00|1926|1925.7|1926.6|1926.3|1926.6|1926.3|1926|1925.7|24
1607486700000|2020-12-09 04:05:00|1926.5|1926.2|1926.4|1926.1|1926.7|1926.4|1926.2|1925.9|10
1607487000000|2020-12-09 04:10:00|1926.6|1926.3|1926.1|1925.8|1926.7|1926.4|1926|1925.7|26
1607487300000|2020-12-09 04:15:00|1926.2|1925.9|1926.4|1926.1|1926.5|1926.2|1926.2|1925.9|9
1607487600000|2020-12-09 04:20:00|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.6|1926.3|18
1607487900000|2020-12-09 04:25:00|1926.4|1926.1|1926.6|1926.3|1926.6|1926.3|1926.4|1926.1|5
1607488200000|2020-12-09 04:30:00|1926.8|1926.5|1926.8|1926.5|1926.9|1926.6|1926.7|1926.4|17
1607488500000|2020-12-09 04:35:00|1926.7|1926.4|1927.1|1926.8|1927.4|1927.1|1926.7|1926.4|55
1607488800000|2020-12-09 04:40:00|1927|1926.7|1927.2|1926.9|1927.3|1927|1927|1926.7|11
1607489100000|2020-12-09 04:45:00|1927|1926.7|1927.2|1926.9|1927.4|1927.1|1927|1926.7|8
1607489400000|2020-12-09 04:50:00|1927.3|1927|1927.2|1926.9|1927.3|1927|1927.2|1926.9|3
1607489700000|2020-12-09 04:55:00|1927.1|1926.8|1927.3|1927|1927.4|1927.1|1927|1926.7|19
1607490000000|2020-12-09 05:00:00|1927.5|1927.2|1927|1926.7|1927.5|1927.2|1927|1926.7|69
1607490300000|2020-12-09 05:05:00|1926.9|1926.6|1926.2|1925.9|1926.9|1926.6|1926.2|1925.9|38
1607490600000|2020-12-09 05:10:00|1926.1|1925.8|1925.8|1925.5|1926.1|1925.8|1925.8|1925.5|29
1607490900000|2020-12-09 05:15:00|1926|1925.7|1925.6|1925.3|1926.1|1925.8|1925.6|1925.3|31
1607491200000|2020-12-09 05:20:00|1925.5|1925.2|1925.9|1925.6|1926|1925.7|1925.5|1925.2|31
1607491500000|2020-12-09 05:25:00|1925.7|1925.4|1925.8|1925.5|1925.8|1925.5|1925.5|1925.2|10
1607491800000|2020-12-09 05:30:00|1925.9|1925.6|1925.9|1925.6|1926.1|1925.8|1925.8|1925.5|17
1607492100000|2020-12-09 05:35:00|1926|1925.7|1926.6|1926.3|1926.6|1926.3|1926|1925.7|13
1607492400000|2020-12-09 05:40:00|1926.5|1926.2|1926.2|1925.9|1926.6|1926.3|1926|1925.7|21
1607492700000|2020-12-09 05:45:00|1926.3|1926|1926.5|1926.2|1926.8|1926.5|1926.2|1925.9|25
1607493000000|2020-12-09 05:50:00|1926.8|1926.5|1926.9|1926.6|1927|1926.7|1926.8|1926.5|16
1607493300000|2020-12-09 05:55:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|6
1607493600000|2020-12-09 06:00:00|1926.9|1926.6|1927.4|1927.1|1927.5|1927.2|1926.9|1926.6|56
1607493900000|2020-12-09 06:05:00|1927.3|1927|1927.4|1927.1|1927.5|1927.2|1927.3|1927|101
1607494200000|2020-12-09 06:10:00|1927.3|1927|1927.4|1927.1|1927.5|1927.2|1927.2|1926.9|47
1607494500000|2020-12-09 06:15:00|1927.5|1927.2|1927.2|1926.9|1927.5|1927.2|1927|1926.7|56
1607494800000|2020-12-09 06:20:00|1927.1|1926.8|1927.4|1927.1|1927.4|1927.1|1927|1926.7|41
1607495100000|2020-12-09 06:25:00|1927.2|1926.9|1927.3|1927|1927.4|1927.1|1927.2|1926.9|16
1607495400000|2020-12-09 06:30:00|1927.4|1927.1|1927.2|1926.9|1927.5|1927.2|1927.2|1926.9|24
1607495700000|2020-12-09 06:35:00|1927.3|1927|1926.9|1926.6|1927.4|1927.1|1926.9|1926.6|34
1607496000000|2020-12-09 06:40:00|1927|1926.7|1927.4|1927.1|1927.5|1927.2|1927|1926.7|52
1607496300000|2020-12-09 06:45:00|1927.5|1927.2|1927.7|1927.4|1928.1|1927.8|1927.3|1927|121
1607496600000|2020-12-09 06:50:00|1927.5|1927.2|1927.9|1927.6|1927.9|1927.6|1927.5|1927.2|35
1607496900000|2020-12-09 06:55:00|1927.7|1927.4|1928.3|1928|1928.4|1928.1|1927.6|1927.3|52
1607497200000|2020-12-09 07:00:00|1928.1|1927.8|1929|1928.7|1929.4|1929.1|1928.1|1927.8|158
1607497500000|2020-12-09 07:05:00|1928.9|1928.6|1927.4|1927.1|1929|1928.7|1927.2|1926.9|62
1607497800000|2020-12-09 07:10:00|1927.5|1927.2|1927|1926.7|1927.6|1927.3|1926.5|1926.2|61
1607498100000|2020-12-09 07:15:00|1926.9|1926.6|1927|1926.7|1927.2|1926.9|1926.7|1926.4|25
1607498400000|2020-12-09 07:20:00|1926.8|1926.5|1925.6|1925.3|1926.8|1926.5|1925.5|1925.2|74
1607498700000|2020-12-09 07:25:00|1925.5|1925.2|1926.4|1926.1|1926.7|1926.4|1925.5|1925.2|52
1607499000000|2020-12-09 07:30:00|1926.7|1926.4|1927|1926.7|1927.3|1927|1926.4|1926.1|37
1607499300000|2020-12-09 07:35:00|1927.1|1926.8|1926.9|1926.6|1927.1|1926.8|1926.9|1926.6|4
1607499600000|2020-12-09 07:40:00|1927|1926.7|1926.3|1926|1927|1926.7|1926.2|1925.9|49
1607499900000|2020-12-09 07:45:00|1926.4|1926.1|1926.9|1926.6|1926.9|1926.6|1926.4|1926.1|21
1607500200000|2020-12-09 07:50:00|1926.8|1926.5|1926.4|1926.1|1927|1926.7|1926.4|1926.1|9
1607500500000|2020-12-09 07:55:00|1926.1|1925.8|1926.3|1926|1926.5|1926.2|1925.9|1925.6|37
1607500800000|2020-12-09 08:00:00|1926.4|1926.1|1925.9|1925.6|1926.8|1926.5|1925.1|1924.8|135
1607501100000|2020-12-09 08:05:00|1926|1925.7|1925.3|1925|1926|1925.7|1924.8|1924.5|184
1607501400000|2020-12-09 08:10:00|1925|1924.7|1925.6|1925.3|1925.8|1925.5|1924.8|1924.5|64
1607501700000|2020-12-09 08:15:00|1925.5|1925.2|1926.5|1926.2|1926.6|1926.3|1924.8|1924.5|82
1607502000000|2020-12-09 08:20:00|1926.6|1926.3|1927.4|1927.1|1927.9|1927.6|1925.7|1925.4|146
1607502300000|2020-12-09 08:25:00|1927.2|1926.9|1927.9|1927.6|1930.2|1929.9|1927|1926.7|307
1607502600000|2020-12-09 08:30:00|1928.2|1927.9|1928.8|1928.5|1929|1928.7|1927.3|1927|110
1607502900000|2020-12-09 08:35:00|1929|1928.7|1928.9|1928.6|1929.1|1928.8|1928.5|1928.2|85
1607503200000|2020-12-09 08:40:00|1929.2|1928.9|1931.6|1931.3|1931.6|1931.3|1929.1|1928.8|226
1607503500000|2020-12-09 08:45:00|1931.7|1931.4|1933|1932.7|1933|1932.7|1931.7|1931.4|259
1607503800000|2020-12-09 08:50:00|1932.9|1932.6|1931.8|1931.5|1933.3|1933|1931.2|1930.9|384
1607504100000|2020-12-09 08:55:00|1932.3|1932|1932.9|1932.6|1933.2|1932.9|1931.7|1931.4|126
1607504400000|2020-12-09 09:00:00|1932.7|1932.4|1932.2|1931.9|1932.9|1932.6|1931.9|1931.6|148
1607504700000|2020-12-09 09:05:00|1932.3|1932|1931.9|1931.6|1932.5|1932.2|1931.2|1930.9|177
1607505000000|2020-12-09 09:10:00|1931.6|1931.3|1931.5|1931.2|1931.8|1931.5|1930.6|1930.3|200
1607505300000|2020-12-09 09:15:00|1931.3|1931|1931.3|1931|1932|1931.7|1931|1930.7|78
1607505600000|2020-12-09 09:20:00|1931.2|1930.9|1931.1|1930.8|1931.3|1931|1930.6|1930.3|75
1607505900000|2020-12-09 09:25:00|1931|1930.7|1931.1|1930.8|1931.6|1931.3|1930.7|1930.4|177
1607506200000|2020-12-09 09:30:00|1931.2|1930.9|1931.6|1931.3|1931.6|1931.3|1930.7|1930.4|107
1607506500000|2020-12-09 09:35:00|1931.7|1931.4|1931.5|1931.2|1931.8|1931.5|1931.4|1931.1|81
1607506800000|2020-12-09 09:40:00|1931.4|1931.1|1932.3|1932|1932.4|1932.1|1931.3|1931|103
1607507100000|2020-12-09 09:45:00|1932.2|1931.9|1931.8|1931.5|1932.4|1932.1|1931.4|1931.1|74
1607507400000|2020-12-09 09:50:00|1931.7|1931.4|1932|1931.7|1932|1931.7|1931.2|1930.9|68
1607507700000|2020-12-09 09:55:00|1932.2|1931.9|1932.4|1932.1|1932.5|1932.2|1931.7|1931.4|185
1607508000000|2020-12-09 10:00:00|1932.2|1931.9|1932.8|1932.5|1933|1932.7|1932.2|1931.9|129
1607508300000|2020-12-09 10:05:00|1932.9|1932.6|1932.1|1931.8|1932.9|1932.6|1932|1931.7|37
1607508600000|2020-12-09 10:10:00|1932.2|1931.9|1931.7|1931.4|1932.2|1931.9|1931.5|1931.2|55
1607508900000|2020-12-09 10:15:00|1931.4|1931.1|1931.9|1931.6|1932.4|1932.1|1930.8|1930.5|109
1607509200000|2020-12-09 10:20:00|1931.7|1931.4|1931.5|1931.2|1932.2|1931.9|1931.2|1930.9|192
1607509500000|2020-12-09 10:25:00|1931.3|1931|1931.3|1931|1931.6|1931.3|1931.2|1930.9|175
1607509800000|2020-12-09 10:30:00|1931.2|1930.9|1931.2|1930.9|1931.9|1931.6|1931.2|1930.9|145
1607510100000|2020-12-09 10:35:00|1931.3|1931|1931|1930.7|1931.5|1931.2|1930.9|1930.6|142
1607510400000|2020-12-09 10:40:00|1931.3|1931|1931|1930.7|1931.3|1931|1930.9|1930.6|18
1607510700000|2020-12-09 10:45:00|1930.9|1930.6|1931.8|1931.5|1931.8|1931.5|1930.9|1930.6|32
1607511000000|2020-12-09 10:50:00|1931.9|1931.6|1931.2|1930.9|1931.9|1931.6|1931.2|1930.9|179
1607511300000|2020-12-09 10:55:00|1931.4|1931.1|1931.8|1931.5|1931.8|1931.5|1931.2|1930.9|38
1607511600000|2020-12-09 11:00:00|1931.9|1931.6|1931.3|1931|1931.9|1931.6|1931.2|1930.9|57
1607511900000|2020-12-09 11:05:00|1931.1|1930.8|1930.6|1930.3|1931.1|1930.8|1930.6|1930.3|54
1607512200000|2020-12-09 11:10:00|1930.7|1930.4|1930.4|1930.1|1930.8|1930.5|1930.2|1929.9|72
1607512500000|2020-12-09 11:15:00|1930.6|1930.3|1930.6|1930.3|1930.7|1930.4|1930.4|1930.1|21
1607512800000|2020-12-09 11:20:00|1930.4|1930.1|1930.9|1930.6|1930.9|1930.6|1930.3|1930|13
1607513100000|2020-12-09 11:25:00|1930.6|1930.3|1930.7|1930.4|1931|1930.7|1930.2|1929.9|137
1607513400000|2020-12-09 11:30:00|1930.9|1930.6|1928.3|1928|1931.1|1930.8|1928.3|1928|457
1607513700000|2020-12-09 11:35:00|1928.4|1928.1|1927.8|1927.5|1928.8|1928.5|1927.7|1927.4|81
1607514000000|2020-12-09 11:40:00|1927.9|1927.6|1926.8|1926.5|1928|1927.7|1926.4|1926.1|137
1607514300000|2020-12-09 11:45:00|1926.7|1926.4|1927.2|1926.9|1927.4|1927.1|1926.7|1926.4|68
1607514600000|2020-12-09 11:50:00|1927.3|1927|1927.9|1927.6|1928|1927.7|1927.1|1926.8|176
1607514900000|2020-12-09 11:55:00|1928|1927.7|1927.5|1927.2|1928|1927.7|1927.4|1927.1|65
1607515200000|2020-12-09 12:00:00|1927.9|1927.6|1928|1927.7|1928.1|1927.8|1926.9|1926.6|70
1607515500000|2020-12-09 12:05:00|1928.1|1927.8|1927.3|1927|1928.1|1927.8|1927|1926.7|92
1607515800000|2020-12-09 12:10:00|1927.2|1926.9|1929|1928.7|1929.2|1928.9|1927.2|1926.9|142
1607516100000|2020-12-09 12:15:00|1928.8|1928.5|1929.4|1929.1|1929.4|1929.1|1928.7|1928.4|77
1607516400000|2020-12-09 12:20:00|1929.5|1929.2|1928.9|1928.6|1929.7|1929.4|1928.9|1928.6|42
1607516700000|2020-12-09 12:25:00|1929|1928.7|1929.6|1929.3|1929.6|1929.3|1928.8|1928.5|136
1607517000000|2020-12-09 12:30:00|1929.5|1929.2|1928.4|1928.1|1929.6|1929.3|1927.8|1927.5|141
1607517300000|2020-12-09 12:35:00|1928.3|1928|1926.5|1926.2|1928.3|1928|1926.3|1926|91
1607517600000|2020-12-09 12:40:00|1926.6|1926.3|1927|1926.7|1927.2|1926.9|1926.6|1926.3|138
1607517900000|2020-12-09 12:45:00|1927.2|1926.9|1927.7|1927.4|1927.9|1927.6|1927.2|1926.9|100
1607518200000|2020-12-09 12:50:00|1927.9|1927.6|1927.5|1927.2|1928|1927.7|1927.2|1926.9|87
1607518500000|2020-12-09 12:55:00|1927.6|1927.3|1928|1927.7|1928.2|1927.9|1927.6|1927.3|93
1607518800000|2020-12-09 13:00:00|1928.1|1927.8|1927.1|1926.8|1928.2|1927.9|1927.1|1926.8|246
1607519100000|2020-12-09 13:05:00|1927|1926.7|1927.9|1927.6|1928|1927.7|1926.8|1926.5|289
1607519400000|2020-12-09 13:10:00|1927.5|1927.2|1927.6|1927.3|1927.8|1927.5|1927.5|1927.2|47
1607519700000|2020-12-09 13:15:00|1927.7|1927.4|1927.9|1927.6|1928|1927.7|1927.4|1927.1|103
1607520000000|2020-12-09 13:20:00|1927.8|1927.5|1929.6|1929.3|1929.6|1929.3|1927.7|1927.4|361
1607520300000|2020-12-09 13:25:00|1929.7|1929.4|1929.1|1928.8|1929.7|1929.4|1928.7|1928.4|196
1607520600000|2020-12-09 13:30:00|1929.2|1928.9|1929.1|1928.8|1929.3|1929|1928.5|1928.2|113
1607520900000|2020-12-09 13:35:00|1929|1928.7|1929.4|1929.1|1929.4|1929.1|1928.4|1928.1|137
1607521200000|2020-12-09 13:40:00|1929.3|1929|1929.5|1929.2|1929.5|1929.2|1928.5|1928.2|181
1607521500000|2020-12-09 13:45:00|1929.4|1929.1|1928.9|1928.6|1929.5|1929.2|1928.5|1928.2|122
1607521800000|2020-12-09 13:50:00|1928.8|1928.5|1928.5|1928.2|1929.3|1929|1928.2|1927.9|106
1607522100000|2020-12-09 13:55:00|1928.8|1928.5|1928.4|1928.1|1928.8|1928.5|1928|1927.7|66
1607522400000|2020-12-09 14:00:00|1928.3|1928|1927.7|1927.4|1928.4|1928.1|1927.4|1927.1|208
1607522700000|2020-12-09 14:05:00|1927.8|1927.5|1928|1927.7|1928.1|1927.8|1927.1|1926.8|309
1607523000000|2020-12-09 14:10:00|1927.8|1927.5|1928.2|1927.9|1928.6|1928.3|1927.7|1927.4|262
1607523300000|2020-12-09 14:15:00|1928.4|1928.1|1927.5|1927.2|1928.9|1928.6|1927.5|1927.2|1050
1607523600000|2020-12-09 14:20:00|1927.6|1927.3|1928|1927.7|1928|1927.7|1927.4|1927.1|522
1607523900000|2020-12-09 14:25:00|1928.1|1927.8|1928.5|1928.2|1928.8|1928.5|1928|1927.7|454
1607524200000|2020-12-09 14:30:00|1928.6|1928.3|1928.4|1928.1|1932.2|1931.9|1927.8|1927.5|5107
1607524500000|2020-12-09 14:35:00|1928.3|1928|1930.8|1930.5|1931.4|1931.1|1927|1926.7|2844
1607524800000|2020-12-09 14:40:00|1930.9|1930.6|1936|1935.7|1936.3|1936|1930.9|1930.6|2888
1607525100000|2020-12-09 14:45:00|1936.1|1935.8|1931.2|1930.9|1936.4|1936.1|1931.1|1930.8|2409
1607525400000|2020-12-09 14:50:00|1931.3|1931|1932.1|1931.8|1932.8|1932.5|1929.9|1929.6|2133
1607525700000|2020-12-09 14:55:00|1932|1931.7|1933|1932.7|1933.3|1933|1931.8|1931.5|2259
1607526000000|2020-12-09 15:00:00|1932.9|1932.6|1930.2|1929.9|1934.1|1933.8|1929|1928.7|2937
1607526300000|2020-12-09 15:05:00|1930.3|1930|1932.2|1931.9|1933.4|1933.1|1930.3|1930|1666
1607526600000|2020-12-09 15:10:00|1932.3|1932|1923.6|1923.3|1933.1|1932.8|1922.7|1922.4|4391
1607526900000|2020-12-09 15:15:00|1923.5|1923.2|1929|1928.7|1929|1928.7|1922.4|1922.1|2827
1607527200000|2020-12-09 15:20:00|1928.9|1928.6|1927.5|1927.2|1929.6|1929.3|1926.7|1926.4|2580
1607527500000|2020-12-09 15:25:00|1927.3|1927|1930.1|1929.8|1931.1|1930.8|1927.3|1927|1446
1607527800000|2020-12-09 15:30:00|1930.2|1929.9|1928.8|1928.5|1931.4|1931.1|1928.6|1928.3|1513
1607528100000|2020-12-09 15:35:00|1928.9|1928.6|1926.9|1926.6|1929.9|1929.6|1926.2|1925.9|1824
1607528400000|2020-12-09 15:40:00|1927|1926.7|1929.1|1928.8|1929.1|1928.8|1926.1|1925.8|2360
1607528700000|2020-12-09 15:45:00|1929.2|1928.9|1928.7|1928.4|1929.6|1929.3|1926.8|1926.5|2167
1607529000000|2020-12-09 15:50:00|1928.6|1928.3|1928|1927.7|1929.4|1929.1|1926.6|1926.3|1174
1607529300000|2020-12-09 15:55:00|1928.1|1927.8|1925.9|1925.6|1928.2|1927.9|1925.3|1925|1267
1607529600000|2020-12-09 16:00:00|1925.8|1925.5|1923.2|1922.9|1926.3|1926|1923.2|1922.9|1973
1607529900000|2020-12-09 16:05:00|1923.3|1923|1924.8|1924.5|1924.9|1924.6|1921.8|1921.5|2022
1607530200000|2020-12-09 16:10:00|1925|1924.7|1925.8|1925.5|1926.1|1925.8|1924.1|1923.8|1133
1607530500000|2020-12-09 16:15:00|1926|1925.7|1923.5|1923.2|1926.6|1926.3|1923.5|1923.2|1418
1607530800000|2020-12-09 16:20:00|1923.9|1923.6|1925.1|1924.8|1925.7|1925.4|1923.2|1922.9|918
1607531100000|2020-12-09 16:25:00|1925.2|1924.9|1925.5|1925.2|1926.2|1925.9|1924.7|1924.4|802
1607531400000|2020-12-09 16:30:00|1925.6|1925.3|1922.2|1921.9|1925.6|1925.3|1922.2|1921.9|1225
1607531700000|2020-12-09 16:35:00|1922.1|1921.8|1923.9|1923.6|1924.4|1924.1|1921.6|1921.3|1344
1607532000000|2020-12-09 16:40:00|1923.7|1923.4|1923.3|1923|1924.2|1923.9|1922.5|1922.2|806
1607532300000|2020-12-09 16:45:00|1923.2|1922.9|1922.4|1922.1|1923.5|1923.2|1921.5|1921.2|843
1607532600000|2020-12-09 16:50:00|1922.5|1922.2|1924.4|1924.1|1924.5|1924.2|1921.4|1921.1|747
1607532900000|2020-12-09 16:55:00|1924.5|1924.2|1926.5|1926.2|1926.9|1926.6|1923.8|1923.5|1059
1607533200000|2020-12-09 17:00:00|1926.6|1926.3|1925.3|1925|1926.7|1926.4|1924.9|1924.6|765
1607533500000|2020-12-09 17:05:00|1925.1|1924.8|1927|1926.7|1927|1926.7|1924.9|1924.6|717
1607533800000|2020-12-09 17:10:00|1926.9|1926.6|1926|1925.7|1927.5|1927.2|1925.4|1925.1|791
1607534100000|2020-12-09 17:15:00|1925.9|1925.6|1925|1924.7|1926.8|1926.5|1924|1923.7|772
1607534400000|2020-12-09 17:20:00|1924.7|1924.4|1923.9|1923.6|1925.4|1925.1|1922.8|1922.5|960
1607534700000|2020-12-09 17:25:00|1924|1923.7|1923.6|1923.3|1924.5|1924.2|1922.7|1922.4|1225
1607535000000|2020-12-09 17:30:00|1923.5|1923.2|1921.2|1920.9|1923.5|1923.2|1920.4|1920.1|1167
1607535300000|2020-12-09 17:35:00|1921.3|1921|1919.1|1918.8|1921.5|1921.2|1919.1|1918.8|903
1607535600000|2020-12-09 17:40:00|1919.2|1918.9|1917.8|1917.5|1919.7|1919.4|1917.8|1917.5|1096
1607535900000|2020-12-09 17:45:00|1917.7|1917.4|1913.7|1913.4|1918.1|1917.8|1913.4|1913.1|2438
1607536200000|2020-12-09 17:50:00|1913.8|1913.5|1915.3|1915|1915.6|1915.3|1911.3|1911|2537
1607536500000|2020-12-09 17:55:00|1915.2|1914.9|1916.4|1916.1|1917.4|1917.1|1914.5|1914.2|1594
1607536800000|2020-12-09 18:00:00|1916.5|1916.2|1910.8|1910.5|1916.5|1916.2|1910.5|1910.2|2068
1607537100000|2020-12-09 18:05:00|1910.9|1910.6|1913.5|1913.2|1914.2|1913.9|1909.7|1909.4|1516
1607537400000|2020-12-09 18:10:00|1913.6|1913.3|1910.4|1910.1|1913.7|1913.4|1909.9|1909.6|953
1607537700000|2020-12-09 18:15:00|1910.5|1910.2|1909|1908.7|1912.1|1911.8|1908.2|1907.9|1771
1607538000000|2020-12-09 18:20:00|1909.3|1909|1907.4|1907.1|1910.8|1910.5|1907.4|1907.1|1475
1607538300000|2020-12-09 18:25:00|1907.5|1907.2|1905|1904.7|1908.1|1907.8|1903|1902.7|2351
1607538600000|2020-12-09 18:30:00|1904.9|1904.6|1898.1|1897.8|1904.9|1904.6|1898|1897.7|2836
1607538900000|2020-12-09 18:35:00|1898|1897.7|1900.3|1900|1900.8|1900.5|1897.3|1897|2633
1607539200000|2020-12-09 18:40:00|1900.2|1899.9|1900.6|1900.3|1902.1|1901.8|1897.1|1896.8|2500
1607539500000|2020-12-09 18:45:00|1900.8|1900.5|1900.8|1900.5|1901.8|1901.5|1899.7|1899.4|1508
1607539800000|2020-12-09 18:50:00|1900.6|1900.3|1896.7|1896.4|1900.7|1900.4|1896.7|1896.4|1636
1607540100000|2020-12-09 18:55:00|1896.6|1896.3|1890.1|1889.8|1897.1|1896.8|1889.5|1889.2|2477
1607540400000|2020-12-09 19:00:00|1890|1889.7|1895.3|1895|1896|1895.7|1889.7|1889.4|3153
1607540700000|2020-12-09 19:05:00|1895.1|1894.8|1897.7|1897.4|1898|1897.7|1893.9|1893.6|1810
1607541000000|2020-12-09 19:10:00|1897.6|1897.3|1898.5|1898.2|1899.7|1899.4|1894.8|1894.5|2125
1607541300000|2020-12-09 19:15:00|1898.2|1897.9|1898.7|1898.4|1899.3|1899|1895.5|1895.2|1737
1607541600000|2020-12-09 19:20:00|1898.9|1898.6|1902.1|1901.8|1902.1|1901.8|1896.9|1896.6|1247
1607541900000|2020-12-09 19:25:00|1902|1901.7|1904.4|1904.1|1904.5|1904.2|1900.6|1900.3|1716
1607542200000|2020-12-09 19:30:00|1904|1903.7|1900.7|1900.4|1904.8|1904.5|1899.9|1899.6|1468
1607542500000|2020-12-09 19:35:00|1900.5|1900.2|1900|1899.7|1901.7|1901.4|1899.3|1899|1451
1607542800000|2020-12-09 19:40:00|1899.9|1899.6|1898.8|1898.5|1901.5|1901.2|1898|1897.7|2157
1607543100000|2020-12-09 19:45:00|1898.7|1898.4|1903.2|1902.9|1903.8|1903.5|1898.6|1898.3|2790
1607543400000|2020-12-09 19:50:00|1903.4|1903.1|1904.7|1904.4|1905.1|1904.8|1901.3|1901|2048
1607543700000|2020-12-09 19:55:00|1904.9|1904.6|1907.1|1906.8|1908.2|1907.9|1904.1|1903.8|2378
1607544000000|2020-12-09 20:00:00|1907|1906.7|1904|1903.7|1907.8|1907.5|1903.3|1903|2544
1607544300000|2020-12-09 20:05:00|1904.1|1903.8|1907.5|1907.2|1908.6|1908.3|1903.5|1903.2|1712
1607544600000|2020-12-09 20:10:00|1907.6|1907.3|1906.9|1906.6|1908.8|1908.5|1906.7|1906.4|1331
1607544900000|2020-12-09 20:15:00|1907|1906.7|1905.6|1905.3|1907.3|1907|1903.5|1903.2|1573
1607545200000|2020-12-09 20:20:00|1905.7|1905.4|1902|1901.7|1906.7|1906.4|1901.9|1901.6|2524
1607545500000|2020-12-09 20:25:00|1902.4|1902.1|1899|1898.7|1902.6|1902.3|1899|1898.7|1630
1607545800000|2020-12-09 20:30:00|1898.8|1898.5|1900.8|1900.5|1902.1|1901.8|1898.6|1898.3|1584
1607546100000|2020-12-09 20:35:00|1900.4|1900.1|1902.4|1902.1|1903.2|1902.9|1900.3|1900|2289
1607546400000|2020-12-09 20:40:00|1902.3|1902|1906.5|1906.2|1906.9|1906.6|1902.2|1901.9|2134
1607546700000|2020-12-09 20:45:00|1906.4|1906.1|1905.2|1904.9|1908.6|1908.3|1904.8|1904.5|3307
1607547000000|2020-12-09 20:50:00|1905.6|1905.3|1904.9|1904.6|1906|1905.7|1902.6|1902.3|4701
1607547300000|2020-12-09 20:55:00|1905.1|1904.8|1903.6|1903.3|1906.8|1906.5|1903|1902.7|12161
1607547600000|2020-12-09 21:00:00|1903.4|1903.1|1901.9|1901.6|1903.4|1903.1|1900.5|1900.2|5282
1607547900000|2020-12-09 21:05:00|1901.8|1901.5|1901.1|1900.8|1902.1|1901.8|1900.3|1900|1062
1607548200000|2020-12-09 21:10:00|1901.3|1901|1904.4|1903.6|1904.5|1904.2|1900.4|1900.1|1810
1607548500000|2020-12-09 21:15:00|1904.3|1903.5|1904.1|1903.3|1904.5|1903.7|1903.8|1903|1
1607548800000|2020-12-09 21:20:00|1904|1903.2|1904.1|1903.3|1904.2|1903.4|1903.9|1903.1|0
1607549100000|2020-12-09 21:25:00|1904|1903.2|1903.8|1903|1904.1|1903.3|1903.8|1903|0
1607549400000|2020-12-09 21:30:00|1903.6|1903.3|1905.1|1904.8|1905.1|1904.8|1903.5|1903.2|256
1607549700000|2020-12-09 21:35:00|1904.9|1904.6|1904.9|1904.6|1905.4|1905.1|1904.6|1904.3|215
1607550000000|2020-12-09 21:40:00|1904.8|1904.5|1904.8|1904.5|1905.1|1904.8|1904.4|1904.1|119
1607550300000|2020-12-09 21:45:00|1904.7|1904.4|1904.1|1903.8|1904.9|1904.6|1903.7|1903.4|143
1607550600000|2020-12-09 21:50:00|1904.2|1903.9|1905.2|1904.9|1905.9|1905.6|1904.2|1903.9|212
1607550900000|2020-12-09 21:55:00|1905.3|1905|1906|1905.2|1906|1905.5|1904.9|1904.6|126
1607551200000|2020-12-09 22:00:00|1906.1|1905.3|1905.9|1905.1|1906.1|1905.3|1905.7|1904.9|0
1607551500000|2020-12-09 22:05:00|1906|1905.2|1905.7|1904.9|1906.1|1905.3|1905.7|1904.9|0
1607551800000|2020-12-09 22:10:00|1905.8|1905|1905.5|1904.7|1905.8|1905|1905.5|1904.7|0
1607552100000|2020-12-09 22:15:00|1905.6|1904.8|1905.6|1904.8|1905.7|1904.9|1905.6|1904.8|0
1607552400000|2020-12-09 22:20:00|1905.7|1904.9|1905.6|1904.8|1905.7|1904.9|1905.6|1904.8|0
1607552700000|2020-12-09 22:25:00|1905.7|1904.9|1905.8|1905|1905.9|1905.1|1905.6|1904.8|0
1607553000000|2020-12-09 22:30:00|1905.9|1905.1|1905.5|1904.7|1905.9|1905.1|1905.2|1904.4|0
1607553300000|2020-12-09 22:35:00|1905.4|1904.6|1905.4|1904.6|1905.6|1904.8|1905.1|1904.3|0
1607553600000|2020-12-09 22:40:00|1905.5|1904.7|1905.4|1904.6|1905.5|1904.7|1905.1|1904.3|0
1607553900000|2020-12-09 22:45:00|1905.5|1904.7|1905.5|1904.7|1905.6|1904.8|1905.4|1904.6|0
1607554200000|2020-12-09 22:50:00|1905.6|1904.8|1905.6|1904.8|1905.8|1905|1905.5|1904.7|0
1607554500000|2020-12-09 22:55:00|1905.7|1904.9|1905.4|1904.6|1906|1905.2|1905.4|1904.6|0
1607554800000|2020-12-09 23:00:00|1905.5|1904.7|1906.1|1905.8|1906.3|1906|1904.6|1904.3|110
1607555100000|2020-12-09 23:05:00|1905.9|1905.6|1906.1|1905.8|1907.8|1907.5|1905.4|1905.1|249
1607555400000|2020-12-09 23:10:00|1905.9|1905.6|1906.7|1906.4|1907.3|1907|1905.8|1905.5|101
1607555700000|2020-12-09 23:15:00|1906.3|1906|1904.9|1904.6|1906.4|1906.1|1904.6|1904.3|163
1607556000000|2020-12-09 23:20:00|1905|1904.7|1905.4|1905.1|1905.7|1905.4|1904.7|1904.4|100
1607556300000|2020-12-09 23:25:00|1905.5|1905.2|1906.3|1906|1906.5|1906.2|1905.5|1905.2|20
1607556600000|2020-12-09 23:30:00|1906.2|1905.9|1905.7|1905.4|1906.2|1905.9|1905.4|1905.1|60
1607556900000|2020-12-09 23:35:00|1905.8|1905.5|1907|1906.7|1907|1906.7|1905.7|1905.4|46
1607557200000|2020-12-09 23:40:00|1907.1|1906.8|1906.6|1906.3|1907.3|1907|1906.2|1905.9|51
1607557500000|2020-12-09 23:45:00|1906.3|1906|1905.1|1904.8|1906.4|1906.1|1905|1904.7|60
1607557800000|2020-12-09 23:50:00|1905.2|1904.9|1905.2|1904.9|1905.7|1905.4|1905.2|1904.9|22
1607558100000|2020-12-09 23:55:00|1905.3|1905|1905.6|1905.3|1905.8|1905.5|1905.2|1904.9|7
1607558400000|2020-12-10 00:00:00|1905.9|1905.6|1905.2|1904.9|1906.8|1906.5|1905.2|1904.9|46
1607558700000|2020-12-10 00:05:00|1904.7|1904.4|1905.6|1905.3|1905.6|1905.3|1904.3|1904|47
1607559000000|2020-12-10 00:10:00|1905.5|1905.2|1906.9|1906.6|1907|1906.7|1905.3|1905|31
1607559300000|2020-12-10 00:15:00|1906.7|1906.4|1905.6|1905.3|1906.7|1906.4|1905.1|1904.8|56
1607559600000|2020-12-10 00:20:00|1905.7|1905.4|1905.7|1905.4|1906.2|1905.9|1905.6|1905.3|22
1607559900000|2020-12-10 00:25:00|1905.5|1905.2|1905.6|1905.3|1905.6|1905.3|1905.2|1904.9|25
1607560200000|2020-12-10 00:30:00|1905.8|1905.5|1906.1|1905.8|1906.1|1905.8|1905.3|1905|42
1607560500000|2020-12-10 00:35:00|1906.2|1905.9|1906.3|1906|1906.4|1906.1|1905.7|1905.4|38
1607560800000|2020-12-10 00:40:00|1906.8|1906.5|1907.8|1907.5|1908.1|1907.8|1906.8|1906.5|30
1607561100000|2020-12-10 00:45:00|1907.9|1907.6|1907.3|1907|1908|1907.7|1907.3|1907|15
1607561400000|2020-12-10 00:50:00|1907|1906.7|1906.5|1906.2|1907.1|1906.8|1906.4|1906.1|36
1607561700000|2020-12-10 00:55:00|1906.7|1906.4|1906.4|1906.1|1907|1906.7|1906.2|1905.9|28
1607562000000|2020-12-10 01:00:00|1906.2|1905.9|1906.7|1906.4|1907.9|1907.6|1905.9|1905.6|83
1607562300000|2020-12-10 01:05:00|1906.8|1906.5|1907|1906.7|1907.3|1907|1906.1|1905.8|77
1607562600000|2020-12-10 01:10:00|1907.1|1906.8|1906.5|1906.2|1907.1|1906.8|1906.4|1906.1|20
1607562900000|2020-12-10 01:15:00|1906.4|1906.1|1906.8|1906.5|1906.9|1906.6|1906.4|1906.1|16
1607563200000|2020-12-10 01:20:00|1906.6|1906.3|1908.4|1908.1|1908.4|1908.1|1906.6|1906.3|91
1607563500000|2020-12-10 01:25:00|1908.3|1908|1907|1906.7|1908.3|1908|1906.8|1906.5|44
1607563800000|2020-12-10 01:30:00|1907.1|1906.8|1908.8|1908.5|1908.8|1908.5|1905.7|1905.4|103
1607564100000|2020-12-10 01:35:00|1909.4|1909.1|1908.8|1908.5|1909.7|1909.4|1908.8|1908.5|108
1607564400000|2020-12-10 01:40:00|1908.6|1908.3|1908.2|1907.9|1908.9|1908.6|1907.9|1907.6|33
1607564700000|2020-12-10 01:45:00|1908|1907.7|1907.9|1907.6|1908.7|1908.4|1907.8|1907.5|30
1607565000000|2020-12-10 01:50:00|1907.7|1907.4|1907.7|1907.4|1907.8|1907.5|1907.7|1907.4|21
1607565300000|2020-12-10 01:55:00|1908|1907.7|1907.8|1907.5|1908|1907.7|1907.8|1907.5|3
1607565600000|2020-12-10 02:00:00|1907.7|1907.4|1908.7|1908.4|1908.8|1908.5|1907.7|1907.4|18
1607565900000|2020-12-10 02:05:00|1909|1908.7|1908.9|1908.6|1909|1908.7|1908.2|1907.9|14
1607566200000|2020-12-10 02:10:00|1909|1908.7|1908.7|1908.4|1909|1908.7|1908.7|1908.4|13
1607566500000|2020-12-10 02:15:00|1908.9|1908.6|1909.5|1909.2|1909.5|1909.2|1908.8|1908.5|14
1607566800000|2020-12-10 02:20:00|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1908.3|1908|55
1607567100000|2020-12-10 02:25:00|1909.3|1909|1909|1908.7|1909.3|1909|1908.6|1908.3|34
1607567400000|2020-12-10 02:30:00|1909.2|1908.9|1909.4|1909.1|1909.4|1909.1|1908.9|1908.6|53
1607567700000|2020-12-10 02:35:00|1909.5|1909.2|1909.8|1909.5|1910.4|1910.1|1909.3|1909|84
1607568000000|2020-12-10 02:40:00|1910|1909.7|1909.5|1909.2|1910.1|1909.8|1909.5|1909.2|13
1607568300000|2020-12-10 02:45:00|1909.8|1909.5|1910|1909.7|1910.1|1909.8|1909.6|1909.3|18
1607568600000|2020-12-10 02:50:00|1910.2|1909.9|1910.1|1909.8|1910.5|1910.2|1910|1909.7|23
1607568900000|2020-12-10 02:55:00|1910.4|1910.1|1910.4|1910.1|1910.8|1910.5|1910.1|1909.8|30
1607569200000|2020-12-10 03:00:00|1910.6|1910.3|1910.4|1910.1|1910.8|1910.5|1910.1|1909.8|23
1607569500000|2020-12-10 03:05:00|1910.5|1910.2|1910.3|1910|1910.5|1910.2|1909.9|1909.6|17
1607569800000|2020-12-10 03:10:00|1910.2|1909.9|1910.5|1910.2|1910.6|1910.3|1910.2|1909.9|24
1607570100000|2020-12-10 03:15:00|1910.4|1910.1|1906.9|1906.6|1910.6|1910.3|1905.3|1905|173
1607570400000|2020-12-10 03:20:00|1906.8|1906.5|1907.3|1907|1907.5|1907.2|1906.8|1906.5|40
1607570700000|2020-12-10 03:25:00|1907.5|1907.2|1906.4|1906.1|1907.8|1907.5|1905.8|1905.5|64
1607571000000|2020-12-10 03:30:00|1906.5|1906.2|1907.4|1907.1|1907.4|1907.1|1906.3|1906|51
1607571300000|2020-12-10 03:35:00|1906.9|1906.6|1907.1|1906.8|1907.2|1906.9|1906.7|1906.4|20
1607571600000|2020-12-10 03:40:00|1907|1906.7|1907.6|1907.3|1907.9|1907.6|1907|1906.7|38
1607571900000|2020-12-10 03:45:00|1907.7|1907.4|1907.6|1907.3|1908|1907.7|1907.2|1906.9|30
1607572200000|2020-12-10 03:50:00|1907.7|1907.4|1907|1906.7|1907.7|1907.4|1906.7|1906.4|41
1607572500000|2020-12-10 03:55:00|1907.1|1906.8|1907.2|1906.9|1907.4|1907.1|1906.9|1906.6|39
1607572800000|2020-12-10 04:00:00|1907.5|1907.2|1907.9|1907.6|1907.9|1907.6|1907.5|1907.2|12
1607573100000|2020-12-10 04:05:00|1908|1907.7|1908.1|1907.8|1908.2|1907.9|1907.8|1907.5|18
1607573400000|2020-12-10 04:10:00|1908|1907.7|1908.3|1908|1908.3|1908|1908|1907.7|15
1607573700000|2020-12-10 04:15:00|1908.6|1908.3|1908.3|1908|1908.7|1908.4|1908.3|1908|22
1607574000000|2020-12-10 04:20:00|1908.6|1908.3|1909.2|1908.9|1909.3|1909|1908.6|1908.3|26
1607574300000|2020-12-10 04:25:00|1909.3|1909|1909.5|1909.2|1909.6|1909.3|1909.3|1909|23
1607574600000|2020-12-10 04:30:00|1909.4|1909.1|1909|1908.7|1909.5|1909.2|1909|1908.7|20
1607574900000|2020-12-10 04:35:00|1909.6|1909.3|1909.8|1909.5|1909.9|1909.6|1909.5|1909.2|6
1607575200000|2020-12-10 04:40:00|1909.9|1909.6|1909.9|1909.6|1910.1|1909.8|1909.6|1909.3|23
1607575500000|2020-12-10 04:45:00|1910|1909.7|1909.5|1909.2|1910|1909.7|1909.5|1909.2|18
1607575800000|2020-12-10 04:50:00|1909.6|1909.3|1909.8|1909.5|1910.1|1909.8|1909.5|1909.2|19
1607576100000|2020-12-10 04:55:00|1909.7|1909.4|1909.5|1909.2|1909.8|1909.5|1909.1|1908.8|11
1607576400000|2020-12-10 05:00:00|1909.4|1909.1|1909.1|1908.8|1909.4|1909.1|1909.1|1908.8|6
1607576700000|2020-12-10 05:05:00|1908.9|1908.6|1908.5|1908.2|1909.2|1908.9|1908.4|1908.1|12
1607577000000|2020-12-10 05:10:00|1908|1907.7|1908.1|1907.8|1908.1|1907.8|1907.7|1907.4|39
1607577300000|2020-12-10 05:15:00|1908|1907.7|1908.1|1907.8|1908.1|1907.8|1907.9|1907.6|14
1607577600000|2020-12-10 05:20:00|1908.2|1907.9|1907.2|1906.9|1908.3|1908|1907.1|1906.8|38
1607577900000|2020-12-10 05:25:00|1907.3|1907|1907.6|1907.3|1907.7|1907.4|1907.2|1906.9|38
1607578200000|2020-12-10 05:30:00|1907.7|1907.4|1909|1908.7|1909.3|1909|1907.7|1907.4|42
1607578500000|2020-12-10 05:35:00|1909.1|1908.8|1908.6|1908.3|1909.1|1908.8|1908.3|1908|35
1607578800000|2020-12-10 05:40:00|1908.5|1908.2|1909.2|1908.9|1909.2|1908.9|1908.4|1908.1|8
1607579100000|2020-12-10 05:45:00|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|2
1607579400000|2020-12-10 05:50:00|1908.7|1908.4|1908.3|1908|1908.7|1908.4|1908.3|1908|11
1607579700000|2020-12-10 05:55:00|1908.2|1907.9|1907.3|1907|1908.2|1907.9|1906.9|1906.6|22
1607580000000|2020-12-10 06:00:00|1907.1|1906.8|1907.1|1906.8|1907.4|1907.1|1906.8|1906.5|22
1607580300000|2020-12-10 06:05:00|1906.9|1906.6|1906.8|1906.5|1907.1|1906.8|1906.6|1906.3|33
1607580600000|2020-12-10 06:10:00|1906.6|1906.3|1906.8|1906.5|1906.9|1906.6|1905.9|1905.6|28
1607580900000|2020-12-10 06:15:00|1907|1906.7|1907.1|1906.8|1907.4|1907.1|1907|1906.7|14
1607581200000|2020-12-10 06:20:00|1907.4|1907.1|1907.7|1907.4|1907.8|1907.5|1907.4|1907.1|17
1607581500000|2020-12-10 06:25:00|1907.9|1907.6|1907.8|1907.5|1907.9|1907.6|1907.6|1907.3|14
1607581800000|2020-12-10 06:30:00|1908|1907.7|1907.2|1906.9|1908|1907.7|1907|1906.7|37
1607582100000|2020-12-10 06:35:00|1907.3|1907|1906.4|1906.1|1907.7|1907.4|1906|1905.7|32
1607582400000|2020-12-10 06:40:00|1906.1|1905.8|1904.9|1904.6|1906.5|1906.2|1904.9|1904.6|56
1607582700000|2020-12-10 06:45:00|1905|1904.7|1905.3|1905|1905.7|1905.4|1905|1904.7|38
1607583000000|2020-12-10 06:50:00|1905.1|1904.8|1905.6|1905.3|1905.7|1905.4|1904.9|1904.6|20
1607583300000|2020-12-10 06:55:00|1905.7|1905.4|1904.8|1904.5|1905.7|1905.4|1904.8|1904.5|17
1607583600000|2020-12-10 07:00:00|1904.7|1904.4|1904.9|1904.6|1905|1904.7|1902.6|1902.3|124
1607583900000|2020-12-10 07:05:00|1905.1|1904.8|1906.2|1905.9|1906.2|1905.9|1905.1|1904.8|24
1607584200000|2020-12-10 07:10:00|1906.1|1905.8|1906.1|1905.8|1906.3|1906|1906|1905.7|15
1607584500000|2020-12-10 07:15:00|1905.9|1905.6|1905.8|1905.5|1906.4|1906.1|1905.6|1905.3|29
1607584800000|2020-12-10 07:20:00|1906.2|1905.9|1905.9|1905.6|1906.2|1905.9|1905.5|1905.2|11
1607585100000|2020-12-10 07:25:00|1906.1|1905.8|1904.5|1904.2|1906.1|1905.8|1904.5|1904.2|19
1607585400000|2020-12-10 07:30:00|1905|1904.7|1905|1904.7|1906|1905.7|1904.5|1904.2|25
1607585700000|2020-12-10 07:35:00|1905.4|1905.1|1905.9|1905.6|1906.2|1905.9|1905.4|1905.1|13
1607586000000|2020-12-10 07:40:00|1906.1|1905.8|1906|1905.7|1906.7|1906.4|1906|1905.7|60
1607586300000|2020-12-10 07:45:00|1906.3|1906|1906.6|1906.3|1906.9|1906.6|1905.8|1905.5|37
1607586600000|2020-12-10 07:50:00|1906.4|1906.1|1907.4|1907.1|1907.5|1907.2|1906.4|1906.1|25
1607586900000|2020-12-10 07:55:00|1907.2|1906.9|1907.9|1907.6|1908.3|1908|1907|1906.7|61
1607587200000|2020-12-10 08:00:00|1908.4|1908.1|1908.5|1908.2|1909.1|1908.8|1907.3|1907|246
1607587500000|2020-12-10 08:05:00|1908.3|1908|1906.6|1906.3|1908.5|1908.2|1906.4|1906.1|139
1607587800000|2020-12-10 08:10:00|1906.4|1906.1|1908.3|1908|1908.9|1908.6|1906.3|1906|150
1607588100000|2020-12-10 08:15:00|1908.2|1907.9|1906.6|1906.3|1908.7|1908.4|1906.5|1906.2|101
1607588400000|2020-12-10 08:20:00|1906.5|1906.2|1907|1906.7|1907.6|1907.3|1906|1905.7|99
1607588700000|2020-12-10 08:25:00|1906.9|1906.6|1907.8|1907.5|1908.2|1907.9|1905.8|1905.5|115
1607589000000|2020-12-10 08:30:00|1908.1|1907.8|1909.9|1909.6|1910.2|1909.9|1907.6|1907.3|91
1607589300000|2020-12-10 08:35:00|1910|1909.7|1908.3|1908|1910|1909.7|1908.3|1908|44
1607589600000|2020-12-10 08:40:00|1907.9|1907.6|1908.1|1907.8|1908.7|1908.4|1907.5|1907.2|85
1607589900000|2020-12-10 08:45:00|1907.9|1907.6|1909.3|1909|1909.3|1909|1907.9|1907.6|29
1607590200000|2020-12-10 08:50:00|1909.2|1908.9|1908.2|1907.9|1909.8|1909.5|1907.9|1907.6|124
1607590500000|2020-12-10 08:55:00|1908.4|1908.1|1907.4|1907.1|1908.8|1908.5|1907.2|1906.9|156
1607590800000|2020-12-10 09:00:00|1907.5|1907.2|1907.2|1906.9|1907.7|1907.4|1906.9|1906.6|172
1607591100000|2020-12-10 09:05:00|1907.1|1906.8|1910.1|1909.8|1911|1910.7|1907.1|1906.8|282
1607591400000|2020-12-10 09:10:00|1910.2|1909.9|1910|1909.7|1910.3|1910|1909.8|1909.5|41
1607591700000|2020-12-10 09:15:00|1910.1|1909.8|1909.6|1909.3|1910.6|1910.3|1909.2|1908.9|173
1607592000000|2020-12-10 09:20:00|1909.5|1909.2|1909.7|1909.4|1910.1|1909.8|1909.1|1908.8|106
1607592300000|2020-12-10 09:25:00|1909.6|1909.3|1911.3|1911|1911.5|1911.2|1909.5|1909.2|50
1607592600000|2020-12-10 09:30:00|1911.1|1910.8|1911.6|1911.3|1912.6|1912.3|1910.5|1910.2|279
1607592900000|2020-12-10 09:35:00|1911.7|1911.4|1910.4|1910.1|1912.5|1912.2|1910.3|1910|96
1607593200000|2020-12-10 09:40:00|1910.3|1910|1910.2|1909.9|1911|1910.7|1910|1909.7|65
1607593500000|2020-12-10 09:45:00|1910.4|1910.1|1909.8|1909.5|1911|1910.7|1909.8|1909.5|113
1607593800000|2020-12-10 09:50:00|1909.7|1909.4|1909.7|1909.4|1910.3|1910|1909.5|1909.2|54
1607594100000|2020-12-10 09:55:00|1909.6|1909.3|1909.3|1909|1910|1909.7|1909.1|1908.8|69
1607594400000|2020-12-10 10:00:00|1909.4|1909.1|1910.2|1909.9|1910.3|1910|1909.1|1908.8|107
1607594700000|2020-12-10 10:05:00|1910.1|1909.8|1909.8|1909.5|1910.3|1910|1909.7|1909.4|50
1607595000000|2020-12-10 10:10:00|1909.9|1909.6|1909.9|1909.6|1910.3|1910|1909.8|1909.5|50
1607595300000|2020-12-10 10:15:00|1910|1909.7|1908.9|1908.6|1910|1909.7|1908.7|1908.4|61
1607595600000|2020-12-10 10:20:00|1909.2|1908.9|1910|1909.7|1910|1909.7|1908.9|1908.6|42
1607595900000|2020-12-10 10:25:00|1909.9|1909.6|1910.8|1910.5|1910.8|1910.5|1909.7|1909.4|72
1607596200000|2020-12-10 10:30:00|1910.7|1910.4|1910.3|1910|1911|1910.7|1910.3|1910|37
1607596500000|2020-12-10 10:35:00|1910.2|1909.9|1910.9|1910.6|1911.1|1910.8|1910.2|1909.9|76
1607596800000|2020-12-10 10:40:00|1910.8|1910.5|1910.3|1910|1911.2|1910.9|1910.3|1910|87
1607597100000|2020-12-10 10:45:00|1910.5|1910.2|1910.4|1910.1|1910.7|1910.4|1910.4|1910.1|29
1607597400000|2020-12-10 10:50:00|1910.6|1910.3|1910.1|1909.8|1910.7|1910.4|1910.1|1909.8|13
1607597700000|2020-12-10 10:55:00|1910.4|1910.1|1910|1909.7|1910.4|1910.1|1909.8|1909.5|17
1607598000000|2020-12-10 11:00:00|1909.9|1909.6|1909.9|1909.6|1910.4|1910.1|1909.9|1909.6|27
1607598300000|2020-12-10 11:05:00|1909.8|1909.5|1910|1909.7|1910.5|1910.2|1909.8|1909.5|33
1607598600000|2020-12-10 11:10:00|1910.4|1910.1|1909.5|1909.2|1910.4|1910.1|1909.5|1909.2|82
1607598900000|2020-12-10 11:15:00|1909.6|1909.3|1909.2|1908.9|1910|1909.7|1908.8|1908.5|117
1607599200000|2020-12-10 11:20:00|1909.4|1909.1|1909.4|1909.1|1909.8|1909.5|1909.2|1908.9|43
1607599500000|2020-12-10 11:25:00|1909.3|1909|1908.7|1908.4|1909.6|1909.3|1908.5|1908.2|152
1607599800000|2020-12-10 11:30:00|1908.6|1908.3|1908.1|1907.8|1909.4|1909.1|1908.1|1907.8|136
1607600100000|2020-12-10 11:35:00|1908.3|1908|1907.2|1906.9|1908.3|1908|1906.6|1906.3|157
1607600400000|2020-12-10 11:40:00|1907.1|1906.8|1907.2|1906.9|1907.6|1907.3|1906.8|1906.5|166
1607600700000|2020-12-10 11:45:00|1907.3|1907|1907.1|1906.8|1908|1907.7|1906.7|1906.4|119
1607601000000|2020-12-10 11:50:00|1907|1906.7|1907.7|1907.4|1907.8|1907.5|1906.8|1906.5|105
1607601300000|2020-12-10 11:55:00|1907.8|1907.5|1908.9|1908.6|1909.1|1908.8|1907.7|1907.4|121
1607601600000|2020-12-10 12:00:00|1909|1908.7|1906.9|1906.6|1909.1|1908.8|1906.9|1906.6|132
1607601900000|2020-12-10 12:05:00|1907|1906.7|1906.8|1906.5|1907.5|1907.2|1906.5|1906.2|59
1607602200000|2020-12-10 12:10:00|1906.7|1906.4|1905.6|1905.3|1906.9|1906.6|1905.1|1904.8|122
1607602500000|2020-12-10 12:15:00|1905.4|1905.1|1903.9|1903.6|1905.8|1905.5|1903.9|1903.6|146
1607602800000|2020-12-10 12:20:00|1904.1|1903.8|1902|1901.7|1904.6|1904.3|1901.6|1901.3|215
1607603100000|2020-12-10 12:25:00|1902.2|1901.9|1902.7|1902.4|1903.4|1903.1|1902.1|1901.8|185
1607603400000|2020-12-10 12:30:00|1902.6|1902.3|1901.2|1900.9|1902.8|1902.5|1901.1|1900.8|325
1607603700000|2020-12-10 12:35:00|1901.3|1901|1900|1899.7|1901.4|1901.1|1899.5|1899.2|335
1607604000000|2020-12-10 12:40:00|1900.1|1899.8|1900.7|1900.4|1901.6|1901.3|1899.8|1899.5|280
1607604300000|2020-12-10 12:45:00|1901|1900.7|1902.8|1902.5|1903.9|1903.6|1901|1900.7|338
1607604600000|2020-12-10 12:50:00|1902.6|1902.3|1904.1|1903.8|1904.3|1904|1902.1|1901.8|385
1607604900000|2020-12-10 12:55:00|1903.9|1903.6|1904.4|1904.1|1904.5|1904.2|1903.2|1902.9|258
1607605200000|2020-12-10 13:00:00|1904.2|1903.9|1905.3|1905|1905.5|1905.2|1902.9|1902.6|321
1607605500000|2020-12-10 13:05:00|1905.1|1904.8|1904.6|1904.3|1905.7|1905.4|1904.3|1904|257
1607605800000|2020-12-10 13:10:00|1904.4|1904.1|1904.1|1903.8|1905.7|1905.4|1903.3|1903|264
1607606100000|2020-12-10 13:15:00|1903.8|1903.5|1901.9|1901.6|1903.8|1903.5|1901.8|1901.5|224
1607606400000|2020-12-10 13:20:00|1902.1|1901.8|1902.5|1902.2|1903.3|1903|1901.5|1901.2|233
1607606700000|2020-12-10 13:25:00|1902.3|1902|1903.4|1903.1|1903.4|1903.1|1902.3|1902|229
1607607000000|2020-12-10 13:30:00|1903.3|1903|1900.1|1899.8|1903.3|1903|1900|1899.7|469
1607607300000|2020-12-10 13:35:00|1899.9|1899.6|1900.3|1900|1901.8|1901.5|1899.1|1898.8|394
1607607600000|2020-12-10 13:40:00|1900.1|1899.8|1899|1898.7|1900.8|1900.5|1898.6|1898.3|401
1607607900000|2020-12-10 13:45:00|1898.9|1898.6|1899.5|1899.2|1899.8|1899.5|1897.6|1897.3|1170
1607608200000|2020-12-10 13:50:00|1899.4|1899.1|1894.1|1893.8|1899.6|1899.3|1894.1|1893.8|1074
1607608500000|2020-12-10 13:55:00|1894.2|1893.9|1885.5|1885.2|1894.7|1894.4|1884.4|1884.1|2907
1607608800000|2020-12-10 14:00:00|1885.9|1885.6|1887.7|1887.4|1888.2|1887.9|1883.9|1883.6|1735
1607609100000|2020-12-10 14:05:00|1887.8|1887.5|1888.6|1888.3|1890.2|1889.9|1887.1|1886.8|955
1607609400000|2020-12-10 14:10:00|1888.7|1888.4|1887.7|1887.4|1889.3|1889|1887.1|1886.8|826
1607609700000|2020-12-10 14:15:00|1887.6|1887.3|1889.1|1888.8|1889.7|1889.4|1886.9|1886.6|856
1607610000000|2020-12-10 14:20:00|1889|1888.7|1890|1889.7|1890.5|1890.2|1888.8|1888.5|487
1607610300000|2020-12-10 14:25:00|1889.9|1889.6|1886.8|1886.5|1890.6|1890.3|1886.8|1886.5|823
1607610600000|2020-12-10 14:30:00|1887.1|1886.8|1884.2|1883.9|1891.5|1891.2|1882|1881.7|6825
1607610900000|2020-12-10 14:35:00|1884.4|1884.1|1895.3|1895|1895.3|1895|1883.2|1882.9|4303
1607611200000|2020-12-10 14:40:00|1895.2|1894.9|1894.4|1894.1|1899|1898.7|1894.2|1893.9|3117
1607611500000|2020-12-10 14:45:00|1895|1894.7|1899.1|1898.8|1899.2|1898.9|1894.9|1894.6|1895
1607611800000|2020-12-10 14:50:00|1899.2|1898.9|1902.9|1902.6|1904.4|1904.1|1899.2|1898.9|2837
1607612100000|2020-12-10 14:55:00|1902.7|1902.4|1903.7|1903.4|1905.9|1905.6|1902.5|1902.2|2241
1607612400000|2020-12-10 15:00:00|1903.6|1903.3|1904.2|1903.9|1905.1|1904.8|1901.5|1901.2|1827
1607612700000|2020-12-10 15:05:00|1904.3|1904|1906.5|1906.2|1908.1|1907.8|1903.5|1903.2|2300
1607613000000|2020-12-10 15:10:00|1906.8|1906.5|1906.8|1906.5|1908.4|1908.1|1905.9|1905.6|1436
1607613300000|2020-12-10 15:15:00|1907|1906.7|1909.4|1909.1|1909.6|1909.3|1906|1905.7|1691
1607613600000|2020-12-10 15:20:00|1909.5|1909.2|1910|1909.7|1911.7|1911.4|1908.9|1908.6|1971
1607613900000|2020-12-10 15:25:00|1909.9|1909.6|1910.8|1910.5|1911.8|1911.5|1909.1|1908.8|1635
1607614200000|2020-12-10 15:30:00|1911|1910.7|1907.2|1906.9|1911.6|1911.3|1906.6|1906.3|2007
1607614500000|2020-12-10 15:35:00|1907|1906.7|1911.5|1911.2|1912|1911.7|1907|1906.7|2069
1607614800000|2020-12-10 15:40:00|1911.7|1911.4|1909.7|1909.4|1912.1|1911.8|1909|1908.7|2766
1607615100000|2020-12-10 15:45:00|1909.6|1909.3|1909.6|1909.3|1911.8|1911.5|1909.1|1908.8|1032
1607615400000|2020-12-10 15:50:00|1909.8|1909.5|1914|1913.7|1914|1913.7|1909.7|1909.4|3571
1607615700000|2020-12-10 15:55:00|1913.7|1913.4|1913.1|1912.8|1914.3|1914|1911.2|1910.9|1396
1607616000000|2020-12-10 16:00:00|1913|1912.7|1912|1911.7|1913.5|1913.2|1910.4|1910.1|2016
1607616300000|2020-12-10 16:05:00|1912.1|1911.8|1908.5|1908.2|1912.4|1912.1|1908.5|1908.2|1214
1607616600000|2020-12-10 16:10:00|1908.6|1908.3|1908.5|1908.2|1909|1908.7|1906.8|1906.5|3856
1607616900000|2020-12-10 16:15:00|1908.6|1908.3|1911.3|1911|1911.5|1911.2|1907.7|1907.4|2282
1607617200000|2020-12-10 16:20:00|1911.5|1911.2|1911.9|1911.6|1912.8|1912.5|1910.4|1910.1|1773
1607617500000|2020-12-10 16:25:00|1912|1911.7|1911.1|1910.8|1912.8|1912.5|1911|1910.7|8247
1607617800000|2020-12-10 16:30:00|1911.2|1910.9|1908.8|1908.5|1911.6|1911.3|1908.4|1908.1|952
1607618100000|2020-12-10 16:35:00|1908.9|1908.6|1907.9|1907.6|1910.5|1910.2|1907.3|1907|5803
1607618400000|2020-12-10 16:40:00|1908|1907.7|1907.3|1907|1908.6|1908.3|1907.1|1906.8|1665
1607618700000|2020-12-10 16:45:00|1907.4|1907.1|1908.4|1908.1|1909.5|1909.2|1907|1906.7|1407
1607619000000|2020-12-10 16:50:00|1908.5|1908.2|1904.6|1904.3|1908.5|1908.2|1904.5|1904.2|1231
1607619300000|2020-12-10 16:55:00|1904.8|1904.5|1904.5|1904.2|1905.5|1905.2|1903.7|1903.4|1075
1607619600000|2020-12-10 17:00:00|1904.4|1904.1|1908.1|1907.8|1908.2|1907.9|1903.9|1903.6|917
1607619900000|2020-12-10 17:05:00|1908.2|1907.9|1910.3|1910|1910.6|1910.3|1907.9|1907.6|1332
1607620200000|2020-12-10 17:10:00|1910.4|1910.1|1910.6|1910.3|1911.3|1911|1909.9|1909.6|1827
1607620500000|2020-12-10 17:15:00|1910.7|1910.4|1912.3|1912|1912.4|1912.1|1910.7|1910.4|1046
1607620800000|2020-12-10 17:20:00|1912.4|1912.1|1912.8|1912.5|1912.8|1912.5|1911.4|1911.1|1378
1607621100000|2020-12-10 17:25:00|1912.9|1912.6|1913.4|1913.1|1913.7|1913.4|1912.6|1912.3|916
1607621400000|2020-12-10 17:30:00|1913.3|1913|1915|1914.7|1915.6|1915.3|1913|1912.7|1445
1607621700000|2020-12-10 17:35:00|1915.1|1914.8|1915.7|1915.4|1915.8|1915.5|1914.7|1914.4|1326
1607622000000|2020-12-10 17:40:00|1915.6|1915.3|1915.4|1915.1|1917.2|1916.9|1915.3|1915|2260
1607622300000|2020-12-10 17:45:00|1915.5|1915.2|1913.7|1913.4|1917|1916.7|1913.6|1913.3|2489
1607622600000|2020-12-10 17:50:00|1913.6|1913.3|1913|1912.7|1914.5|1914.2|1912.9|1912.6|1518
1607622900000|2020-12-10 17:55:00|1912.8|1912.5|1914.8|1914.5|1915.1|1914.8|1912.3|1912|1436
1607623200000|2020-12-10 18:00:00|1914.9|1914.6|1913.7|1913.4|1914.9|1914.6|1913.2|1912.9|1486
1607623500000|2020-12-10 18:05:00|1913.6|1913.3|1916.4|1916.1|1917.1|1916.8|1913.1|1912.8|1108
1607623800000|2020-12-10 18:10:00|1916.3|1916|1917.4|1917.1|1918.5|1918.2|1916.1|1915.8|1575
1607624100000|2020-12-10 18:15:00|1917.6|1917.3|1920.4|1920.1|1920.4|1920.1|1917.4|1917.1|1811
1607624400000|2020-12-10 18:20:00|1920.3|1920|1918.7|1918.4|1920.9|1920.6|1918.7|1918.4|3344
1607624700000|2020-12-10 18:25:00|1918.8|1918.5|1918.4|1918.1|1920|1919.7|1918.4|1918.1|1376
1607625000000|2020-12-10 18:30:00|1918.3|1918|1916.3|1916|1918.9|1918.6|1915.5|1915.2|1718
1607625300000|2020-12-10 18:35:00|1916.4|1916.1|1916.8|1916.5|1917.3|1917|1913.9|1913.6|1791
1607625600000|2020-12-10 18:40:00|1916.7|1916.4|1914.6|1914.3|1916.7|1916.4|1914.6|1914.3|1092
1607625900000|2020-12-10 18:45:00|1914.5|1914.2|1914.8|1914.5|1915.1|1914.8|1913.3|1913|1332
1607626200000|2020-12-10 18:50:00|1914.9|1914.6|1915.6|1915.3|1916.1|1915.8|1913.5|1913.2|1101
1607626500000|2020-12-10 18:55:00|1915.7|1915.4|1915.3|1915|1915.8|1915.5|1913.6|1913.3|1048
1607626800000|2020-12-10 19:00:00|1915.7|1915.4|1913.7|1913.4|1916.6|1916.3|1912.5|1912.2|2170
1607627100000|2020-12-10 19:05:00|1913.8|1913.5|1915.4|1915.1|1915.4|1915.1|1913.6|1913.3|851
1607627400000|2020-12-10 19:10:00|1915.3|1915|1911.9|1911.6|1915.5|1915.2|1911.3|1911|1018
1607627700000|2020-12-10 19:15:00|1911.8|1911.5|1911.6|1911.3|1912.4|1912.1|1909.7|1909.4|1234
1607628000000|2020-12-10 19:20:00|1911.4|1911.1|1909.8|1909.5|1911.5|1911.2|1908.8|1908.5|1238
1607628300000|2020-12-10 19:25:00|1909.7|1909.4|1910.3|1910|1911.9|1911.6|1909.6|1909.3|1027
1607628600000|2020-12-10 19:30:00|1910.1|1909.8|1912.3|1912|1912.7|1912.4|1909.5|1909.2|2846
1607628900000|2020-12-10 19:35:00|1912.1|1911.8|1915.4|1915.1|1915.7|1915.4|1911.8|1911.5|2334
1607629200000|2020-12-10 19:40:00|1915.3|1915|1914.9|1914.6|1915.5|1915.2|1913.2|1912.9|1835
1607629500000|2020-12-10 19:45:00|1915|1914.7|1914.1|1913.8|1915.7|1915.4|1913.6|1913.3|1113
1607629800000|2020-12-10 19:50:00|1914.2|1913.9|1913.9|1913.6|1915.3|1915|1913.8|1913.5|657
1607630100000|2020-12-10 19:55:00|1914|1913.7|1913|1912.7|1916|1915.7|1911.9|1911.6|1466
1607630400000|2020-12-10 20:00:00|1913.2|1912.9|1914.9|1914.6|1916|1915.7|1912.8|1912.5|1210
1607630700000|2020-12-10 20:05:00|1915|1914.7|1916.1|1915.8|1916.8|1916.5|1914.4|1914.1|2510
1607631000000|2020-12-10 20:10:00|1916.4|1916.1|1918.7|1918.4|1919.4|1919.1|1915.8|1915.5|3955
1607631300000|2020-12-10 20:15:00|1918.8|1918.5|1920.3|1920|1921.7|1921.4|1918.5|1918.2|3774
1607631600000|2020-12-10 20:20:00|1919.8|1919.5|1922.2|1921.9|1922.6|1922.3|1919.3|1919|2894
1607631900000|2020-12-10 20:25:00|1922.3|1922|1921.2|1920.9|1923.1|1922.8|1920|1919.7|2479
1607632200000|2020-12-10 20:30:00|1921.1|1920.8|1920.3|1920|1922.7|1922.4|1920.1|1919.8|1146
1607632500000|2020-12-10 20:35:00|1920.4|1920.1|1921.4|1921.1|1921.9|1921.6|1919.4|1919.1|1155
1607632800000|2020-12-10 20:40:00|1921.3|1921|1920|1919.7|1921.9|1921.6|1918.8|1918.5|1470
1607633100000|2020-12-10 20:45:00|1920.1|1919.8|1920.4|1920.1|1922.8|1922.5|1920.1|1919.8|2113
1607633400000|2020-12-10 20:50:00|1920.9|1920.6|1925.4|1925.1|1925.5|1925.2|1920.8|1920.5|2505
1607633700000|2020-12-10 20:55:00|1925.6|1925.3|1921.3|1921|1925.7|1925.4|1920.7|1920.4|11902
1607634000000|2020-12-10 21:00:00|1921.8|1921.5|1920.4|1920.1|1922.5|1922.2|1920.4|1920.1|4783
1607634300000|2020-12-10 21:05:00|1920.3|1920|1921.7|1921.4|1922.7|1922.4|1920|1919.7|1818
1607634600000|2020-12-10 21:10:00|1921.8|1921.5|1920.9|1920.1|1923|1922.7|1920.7|1920.1|1412
1607634900000|2020-12-10 21:15:00|1920.8|1920|1920.8|1920|1921|1920.2|1920.5|1919.7|1
1607635200000|2020-12-10 21:20:00|1920.9|1920.1|1920.8|1920|1921|1920.2|1920.7|1919.9|0
1607635500000|2020-12-10 21:25:00|1920.9|1920.1|1920.8|1920|1920.9|1920.1|1920.6|1919.8|0
1607635800000|2020-12-10 21:30:00|1920.7|1920.4|1922.1|1921.8|1922.5|1922.2|1920.7|1920.4|350
1607636100000|2020-12-10 21:35:00|1921.8|1921.5|1923.1|1922.8|1923.1|1922.8|1921.8|1921.5|126
1607636400000|2020-12-10 21:40:00|1923|1922.7|1923.1|1922.8|1923.5|1923.2|1922.9|1922.6|71
1607636700000|2020-12-10 21:45:00|1923.2|1922.9|1923.3|1923|1923.4|1923.1|1923|1922.7|211
1607637000000|2020-12-10 21:50:00|1923.4|1923.1|1923.4|1923.1|1923.8|1923.5|1923.2|1922.9|92
1607637300000|2020-12-10 21:55:00|1923.5|1923.2|1922.6|1921.8|1923.5|1923.2|1922.2|1921.8|171
1607637600000|2020-12-10 22:00:00|1922.5|1921.7|1922.4|1921.6|1922.5|1921.7|1922.3|1921.5|0
1607637900000|2020-12-10 22:05:00|1922.5|1921.7|1922.7|1921.9|1922.8|1922|1922.5|1921.7|0
1607638200000|2020-12-10 22:10:00|1922.8|1922|1922.8|1922|1922.8|1922|1922.7|1921.9|0
1607638500000|2020-12-10 22:15:00|1922.7|1921.9|1922.8|1922|1922.8|1922|1922.7|1921.9|0
1607638800000|2020-12-10 22:20:00|1922.9|1922.1|1922.9|1922.1|1922.9|1922.1|1922.8|1922|0
1607639100000|2020-12-10 22:25:00|1922.8|1922|1922.8|1922|1922.8|1922|1922.6|1921.8|0
1607639400000|2020-12-10 22:30:00|1922.7|1921.9|1922.8|1922|1923|1922.2|1922.7|1921.9|0
1607639700000|2020-12-10 22:35:00|1922.9|1922.1|1923.4|1922.6|1923.6|1922.8|1922.9|1922.1|0
1607640000000|2020-12-10 22:40:00|1923.5|1922.7|1923.7|1922.9|1924.5|1923.7|1923.5|1922.7|0
1607640300000|2020-12-10 22:45:00|1923.9|1923.1|1924.2|1923.4|1924.2|1923.4|1923.7|1922.9|0
1607640600000|2020-12-10 22:50:00|1924.1|1923.3|1924.1|1923.3|1924.3|1923.5|1924.1|1923.3|0
1607640900000|2020-12-10 22:55:00|1924.2|1923.4|1924.7|1923.9|1924.7|1923.9|1924.2|1923.4|0
1607641200000|2020-12-10 23:00:00|1925.7|1925.4|1923.5|1923.2|1927.3|1927|1923.4|1923.1|306
1607641500000|2020-12-10 23:05:00|1924.7|1924.4|1925.3|1925|1925.3|1925|1924.1|1923.8|53
1607641800000|2020-12-10 23:10:00|1925.4|1925.1|1925.4|1925.1|1925.9|1925.6|1925.2|1924.9|40
1607642100000|2020-12-10 23:15:00|1925.1|1924.8|1925.7|1925.4|1926.2|1925.9|1924.8|1924.5|66
1607642400000|2020-12-10 23:20:00|1926.1|1925.8|1927.3|1927|1927.3|1927|1925.7|1925.4|26
1607642700000|2020-12-10 23:25:00|1927.2|1926.9|1926.6|1926.3|1927.2|1926.9|1926.1|1925.8|61
1607643000000|2020-12-10 23:30:00|1927|1926.7|1928.4|1928.1|1928.6|1928.3|1927|1926.7|63
1607643300000|2020-12-10 23:35:00|1928.5|1928.2|1928.2|1927.9|1928.9|1928.6|1927.9|1927.6|83
1607643600000|2020-12-10 23:40:00|1928.1|1927.8|1928|1927.7|1928.5|1928.2|1928|1927.7|46
1607643900000|2020-12-10 23:45:00|1927.9|1927.6|1927.6|1927.3|1928.6|1928.3|1927.5|1927.2|117
1607644200000|2020-12-10 23:50:00|1927.5|1927.2|1927.8|1927.5|1928.1|1927.8|1927.5|1927.2|67
1607644500000|2020-12-10 23:55:00|1927.5|1927.2|1927.7|1927.4|1928.5|1928.2|1927.4|1927.1|50
1607644800000|2020-12-11 00:00:00|1927.6|1927.3|1929.1|1928.8|1929.3|1929|1927.4|1927.1|115
1607645100000|2020-12-11 00:05:00|1929.3|1929|1928.5|1928.2|1929.5|1929.2|1928.5|1928.2|110
1607645400000|2020-12-11 00:10:00|1928.4|1928.1|1929.2|1928.9|1929.5|1929.2|1927.9|1927.6|66
1607645700000|2020-12-11 00:15:00|1929|1928.7|1929|1928.7|1929.7|1929.4|1928.5|1928.2|48
1607646000000|2020-12-11 00:20:00|1928.7|1928.4|1927.8|1927.5|1929|1928.7|1927.6|1927.3|53
1607646300000|2020-12-11 00:25:00|1928.3|1928|1927.5|1927.2|1928.3|1928|1927|1926.7|76
1607646600000|2020-12-11 00:30:00|1927.6|1927.3|1927.5|1927.2|1927.8|1927.5|1927.3|1927|33
1607646900000|2020-12-11 00:35:00|1927.4|1927.1|1927.6|1927.3|1927.6|1927.3|1927.4|1927.1|15
1607647200000|2020-12-11 00:40:00|1927.4|1927.1|1927.9|1927.6|1927.9|1927.6|1927.4|1927.1|21
1607647500000|2020-12-11 00:45:00|1927.7|1927.4|1926.7|1926.4|1927.7|1927.4|1926.5|1926.2|71
1607647800000|2020-12-11 00:50:00|1926.8|1926.5|1926.1|1925.8|1927.3|1927|1925.9|1925.6|58
1607648100000|2020-12-11 00:55:00|1926.2|1925.9|1927.4|1927.1|1927.7|1927.4|1926.1|1925.8|49
1607648400000|2020-12-11 01:00:00|1927.6|1927.3|1928.7|1928.4|1929.3|1929|1927.6|1927.3|93
1607648700000|2020-12-11 01:05:00|1928.9|1928.6|1929.1|1928.8|1929.2|1928.9|1928.5|1928.2|64
1607649000000|2020-12-11 01:10:00|1929|1928.7|1928.2|1927.9|1929|1928.7|1928.2|1927.9|39
1607649300000|2020-12-11 01:15:00|1928.3|1928|1927.1|1926.8|1928.4|1928.1|1926.3|1926|174
1607649600000|2020-12-11 01:20:00|1927.3|1927|1927|1926.7|1927.6|1927.3|1927|1926.7|84
1607649900000|2020-12-11 01:25:00|1926.9|1926.6|1926.2|1925.9|1926.9|1926.6|1925.5|1925.2|64
1607650200000|2020-12-11 01:30:00|1926.3|1926|1926|1925.7|1926.3|1926|1925.2|1924.9|63
1607650500000|2020-12-11 01:35:00|1926.2|1925.9|1925.9|1925.6|1926.4|1926.1|1925.9|1925.6|55
1607650800000|2020-12-11 01:40:00|1926|1925.7|1927|1926.7|1927.3|1927|1926|1925.7|59
1607651100000|2020-12-11 01:45:00|1927.1|1926.8|1927.3|1927|1927.3|1927|1926.7|1926.4|34
1607651400000|2020-12-11 01:50:00|1927.5|1927.2|1928.4|1928.1|1928.4|1928.1|1927.4|1927.1|71
1607651700000|2020-12-11 01:55:00|1928.3|1928|1927.5|1927.2|1928.6|1928.3|1927.5|1927.2|38
1607652000000|2020-12-11 02:00:00|1927.6|1927.3|1927.4|1927.1|1927.6|1927.3|1926.4|1926.1|48
1607652300000|2020-12-11 02:05:00|1927.2|1926.9|1926.9|1926.6|1927.2|1926.9|1926.5|1926.2|30
1607652600000|2020-12-11 02:10:00|1926.7|1926.4|1926.6|1926.3|1927|1926.7|1926.5|1926.2|14
1607652900000|2020-12-11 02:15:00|1926.7|1926.4|1927.3|1927|1927.5|1927.2|1926.7|1926.4|26
1607653200000|2020-12-11 02:20:00|1927.2|1926.9|1926.9|1926.6|1927.5|1927.2|1926.9|1926.6|19
1607653500000|2020-12-11 02:25:00|1927|1926.7|1926.5|1926.2|1927.4|1927.1|1926.4|1926.1|47
1607653800000|2020-12-11 02:30:00|1926.4|1926.1|1925.5|1925.2|1926.4|1926.1|1925.2|1924.9|64
1607654100000|2020-12-11 02:35:00|1925.4|1925.1|1924.4|1924.1|1925.4|1925.1|1924.4|1924.1|37
1607654400000|2020-12-11 02:40:00|1924.3|1924|1922.3|1922|1924.5|1924.2|1921.3|1921|214
1607654700000|2020-12-11 02:45:00|1922.2|1921.9|1922.8|1922.5|1923.1|1922.8|1922.1|1921.8|30
1607655000000|2020-12-11 02:50:00|1922.7|1922.4|1922.4|1922.1|1922.8|1922.5|1922.1|1921.8|21
1607655300000|2020-12-11 02:55:00|1922.2|1921.9|1921.7|1921.4|1922.4|1922.1|1921.5|1921.2|49
1607655600000|2020-12-11 03:00:00|1921.5|1921.2|1921.3|1921|1921.8|1921.5|1921.1|1920.8|147
1607655900000|2020-12-11 03:05:00|1921.4|1921.1|1920.5|1920.2|1921.5|1921.2|1920.2|1919.9|80
1607656200000|2020-12-11 03:10:00|1920.6|1920.3|1919.2|1918.9|1920.9|1920.6|1918.4|1918.1|231
1607656500000|2020-12-11 03:15:00|1919|1918.7|1919.2|1918.9|1919.9|1919.6|1918.3|1918|89
1607656800000|2020-12-11 03:20:00|1919.3|1919|1918.7|1918.4|1919.4|1919.1|1918.7|1918.4|102
1607657100000|2020-12-11 03:25:00|1918.8|1918.5|1918.7|1918.4|1918.8|1918.5|1918.5|1918.2|104
1607657400000|2020-12-11 03:30:00|1918.8|1918.5|1918.7|1918.4|1918.8|1918.5|1918.3|1918|79
1607657700000|2020-12-11 03:35:00|1918.6|1918.3|1919|1918.7|1919.2|1918.9|1918.6|1918.3|55
1607658000000|2020-12-11 03:40:00|1919.2|1918.9|1918.4|1918.1|1919.2|1918.9|1918.3|1918|102
1607658300000|2020-12-11 03:45:00|1918.5|1918.2|1919.1|1918.8|1919.1|1918.8|1918.5|1918.2|19
1607658600000|2020-12-11 03:50:00|1919|1918.7|1919.6|1919.3|1919.6|1919.3|1918.9|1918.6|34
1607658900000|2020-12-11 03:55:00|1919.7|1919.4|1920.1|1919.8|1920.1|1919.8|1919.7|1919.4|47
1607659200000|2020-12-11 04:00:00|1920|1919.7|1919.6|1919.3|1920.2|1919.9|1919.6|1919.3|60
1607659500000|2020-12-11 04:05:00|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.5|1919.2|25
1607659800000|2020-12-11 04:10:00|1919.9|1919.6|1919.8|1919.5|1919.9|1919.6|1919.7|1919.4|24
1607660100000|2020-12-11 04:15:00|1919.9|1919.6|1920.4|1920.1|1920.6|1920.3|1919.9|1919.6|67
1607660400000|2020-12-11 04:20:00|1920.3|1920|1920.3|1920|1920.6|1920.3|1920.3|1920|16
1607660700000|2020-12-11 04:25:00|1920.2|1919.9|1920|1919.7|1920.3|1920|1919.8|1919.5|16
1607661000000|2020-12-11 04:30:00|1920.2|1919.9|1921.1|1920.8|1921.1|1920.8|1920.2|1919.9|40
1607661300000|2020-12-11 04:35:00|1920.9|1920.6|1920.8|1920.5|1920.9|1920.6|1920.6|1920.3|18
1607661600000|2020-12-11 04:40:00|1920.6|1920.3|1920.7|1920.4|1920.7|1920.4|1920.3|1920|14
1607661900000|2020-12-11 04:45:00|1920.6|1920.3|1921|1920.7|1921|1920.7|1920.6|1920.3|13
1607662200000|2020-12-11 04:50:00|1921.1|1920.8|1921.3|1921|1921.3|1921|1921|1920.7|9
1607662500000|2020-12-11 04:55:00|1921|1920.7|1921|1920.7|1921.1|1920.8|1920.9|1920.6|23
1607662800000|2020-12-11 05:00:00|1920.9|1920.6|1920.6|1920.3|1921.2|1920.9|1920.3|1920|42
1607663100000|2020-12-11 05:05:00|1920.7|1920.4|1920.7|1920.4|1921.1|1920.8|1920.7|1920.4|38
1607663400000|2020-12-11 05:10:00|1920.5|1920.2|1920.5|1920.2|1920.7|1920.4|1920.2|1919.9|19
1607663700000|2020-12-11 05:15:00|1920.6|1920.3|1920.4|1920.1|1920.8|1920.5|1920.4|1920.1|38
1607664000000|2020-12-11 05:20:00|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1920.1|1919.8|16
1607664300000|2020-12-11 05:25:00|1920.2|1919.9|1919.5|1919.2|1920.2|1919.9|1919.2|1918.9|37
1607664600000|2020-12-11 05:30:00|1919.7|1919.4|1920|1919.7|1920.2|1919.9|1919.7|1919.4|25
1607664900000|2020-12-11 05:35:00|1920.2|1919.9|1921|1920.7|1921.1|1920.8|1920.2|1919.9|29
1607665200000|2020-12-11 05:40:00|1921.1|1920.8|1920.9|1920.6|1921.1|1920.8|1920.8|1920.5|27
1607665500000|2020-12-11 05:45:00|1921|1920.7|1920.2|1919.9|1921|1920.7|1920.1|1919.8|26
1607665800000|2020-12-11 05:50:00|1920.1|1919.8|1920.2|1919.9|1920.3|1920|1919.8|1919.5|27
1607666100000|2020-12-11 05:55:00|1920.1|1919.8|1920.1|1919.8|1920.8|1920.5|1920.1|1919.8|18
1607666400000|2020-12-11 06:00:00|1920|1919.7|1920.1|1919.8|1920.5|1920.2|1920|1919.7|9
1607666700000|2020-12-11 06:05:00|1919.9|1919.6|1919.3|1919|1920.1|1919.8|1919.2|1918.9|60
1607667000000|2020-12-11 06:10:00|1919.2|1918.9|1917.5|1917.2|1919.2|1918.9|1917.2|1916.9|102
1607667300000|2020-12-11 06:15:00|1917.4|1917.1|1918.1|1917.8|1918.2|1917.9|1917.3|1917|29
1607667600000|2020-12-11 06:20:00|1918.3|1918|1921.4|1921.1|1921.5|1921.2|1918.1|1917.8|87
1607667900000|2020-12-11 06:25:00|1921.3|1921|1921.2|1920.9|1921.3|1921|1921|1920.7|35
1607668200000|2020-12-11 06:30:00|1921.4|1921.1|1922.1|1921.8|1922.4|1922.1|1921.4|1921.1|47
1607668500000|2020-12-11 06:35:00|1921.9|1921.6|1922.2|1921.9|1922.4|1922.1|1921.5|1921.2|53
1607668800000|2020-12-11 06:40:00|1922|1921.7|1922.1|1921.8|1922.4|1922.1|1921.8|1921.5|24
1607669100000|2020-12-11 06:45:00|1922.3|1922|1922.3|1922|1922.7|1922.4|1921.9|1921.6|37
1607669400000|2020-12-11 06:50:00|1922.4|1922.1|1922.4|1922.1|1922.5|1922.2|1922.3|1922|30
1607669700000|2020-12-11 06:55:00|1922.5|1922.2|1922.1|1921.8|1922.5|1922.2|1922.1|1921.8|4
1607670000000|2020-12-11 07:00:00|1921.9|1921.6|1921.4|1921.1|1922.6|1922.3|1921.4|1921.1|32
1607670300000|2020-12-11 07:05:00|1921.8|1921.5|1923.2|1922.9|1923.2|1922.9|1921.7|1921.4|38
1607670600000|2020-12-11 07:10:00|1923.3|1923|1925|1924.7|1925.3|1925|1923.3|1923|145
1607670900000|2020-12-11 07:15:00|1925.2|1924.9|1925|1924.7|1925.7|1925.4|1924.8|1924.5|95
1607671200000|2020-12-11 07:20:00|1924.8|1924.5|1924.5|1924.2|1924.8|1924.5|1924.2|1923.9|37
1607671500000|2020-12-11 07:25:00|1924.4|1924.1|1924.4|1924.1|1924.5|1924.2|1924|1923.7|22
1607671800000|2020-12-11 07:30:00|1924.3|1924|1923.8|1923.5|1924.3|1924|1923.8|1923.5|51
1607672100000|2020-12-11 07:35:00|1924.1|1923.8|1924.9|1924.6|1925.2|1924.9|1923.8|1923.5|109
1607672400000|2020-12-11 07:40:00|1924.8|1924.5|1924.8|1924.5|1925.1|1924.8|1924.5|1924.2|12
1607672700000|2020-12-11 07:45:00|1924.7|1924.4|1924.7|1924.4|1924.8|1924.5|1924.4|1924.1|31
1607673000000|2020-12-11 07:50:00|1924.6|1924.3|1923.9|1923.6|1924.6|1924.3|1923.7|1923.4|47
1607673300000|2020-12-11 07:55:00|1923.8|1923.5|1923.6|1923.3|1923.9|1923.6|1923|1922.7|56
1607673600000|2020-12-11 08:00:00|1923.7|1923.4|1922.4|1922.1|1923.7|1923.4|1922|1921.7|134
1607673900000|2020-12-11 08:05:00|1922|1921.7|1922|1921.7|1922.6|1922.3|1921.5|1921.2|168
1607674200000|2020-12-11 08:10:00|1921.9|1921.6|1918|1917.7|1921.9|1921.6|1917.9|1917.6|199
1607674500000|2020-12-11 08:15:00|1917.9|1917.6|1915.9|1915.6|1919.1|1918.8|1915.9|1915.6|338
1607674800000|2020-12-11 08:20:00|1915.7|1915.4|1914.8|1914.5|1917.1|1916.8|1914.4|1914.1|217
1607675100000|2020-12-11 08:25:00|1914.9|1914.6|1913.4|1913.1|1915|1914.7|1913.3|1913|216
1607675400000|2020-12-11 08:30:00|1913.6|1913.3|1909.9|1909.6|1913.6|1913.3|1909.3|1909|365
1607675700000|2020-12-11 08:35:00|1910.3|1910|1909.3|1909|1911.8|1911.5|1908.7|1908.4|230
1607676000000|2020-12-11 08:40:00|1908.8|1908.5|1909.9|1909.6|1910.3|1910|1907.9|1907.6|189
1607676300000|2020-12-11 08:45:00|1909.8|1909.5|1903.8|1903.5|1909.8|1909.5|1903.7|1903.4|380
1607676600000|2020-12-11 08:50:00|1903.9|1903.6|1903.6|1903.3|1907.1|1906.8|1903.3|1903|518
1607676900000|2020-12-11 08:55:00|1903.7|1903.4|1906.9|1906.6|1907.4|1907.1|1903.6|1903.3|254
1607677200000|2020-12-11 09:00:00|1906.6|1906.3|1910.5|1910.2|1911.3|1911|1906.1|1905.8|385
1607677500000|2020-12-11 09:05:00|1910.6|1910.3|1909.3|1909|1911.8|1911.5|1909.1|1908.8|255
1607677800000|2020-12-11 09:10:00|1909.4|1909.1|1907.5|1907.2|1910.8|1910.5|1907.5|1907.2|270
1607678100000|2020-12-11 09:15:00|1908.1|1907.8|1910.9|1910.6|1911.1|1910.8|1907.6|1907.3|258
1607678400000|2020-12-11 09:20:00|1910.6|1910.3|1909.3|1909|1911.6|1911.3|1908.9|1908.6|161
1607678700000|2020-12-11 09:25:00|1909.2|1908.9|1908.4|1908.1|1910.3|1910|1908.3|1908|173
1607679000000|2020-12-11 09:30:00|1908.2|1907.9|1908.5|1908.2|1909.7|1909.4|1908.1|1907.8|196
1607679300000|2020-12-11 09:35:00|1908.4|1908.1|1909.3|1909|1910|1909.7|1907.9|1907.6|65
1607679600000|2020-12-11 09:40:00|1908.6|1908.3|1909.9|1909.6|1910.1|1909.8|1908.5|1908.2|62
1607679900000|2020-12-11 09:45:00|1910.1|1909.8|1908.8|1908.5|1910.9|1910.6|1908.8|1908.5|116
1607680200000|2020-12-11 09:50:00|1909.2|1908.9|1907.4|1907.1|1909.2|1908.9|1906.7|1906.4|103
1607680500000|2020-12-11 09:55:00|1907.5|1907.2|1906.3|1906|1907.6|1907.3|1905.2|1904.9|183
1607680800000|2020-12-11 10:00:00|1906.2|1905.9|1907.6|1907.3|1907.7|1907.4|1905.1|1904.8|129
1607681100000|2020-12-11 10:05:00|1907.7|1907.4|1909.4|1909.1|1909.4|1909.1|1907.2|1906.9|80
1607681400000|2020-12-11 10:10:00|1909.1|1908.8|1907.6|1907.3|1909.6|1909.3|1907.5|1907.2|175
1607681700000|2020-12-11 10:15:00|1907.8|1907.5|1909.1|1908.8|1910.2|1909.9|1907.8|1907.5|97
1607682000000|2020-12-11 10:20:00|1908.9|1908.6|1910.4|1910.1|1910.4|1910.1|1908.7|1908.4|206
1607682300000|2020-12-11 10:25:00|1910.3|1910|1910.4|1910.1|1910.6|1910.3|1909.8|1909.5|112
1607682600000|2020-12-11 10:30:00|1910.6|1910.3|1909.8|1909.5|1911|1910.7|1909.6|1909.3|342
1607682900000|2020-12-11 10:35:00|1909.6|1909.3|1906.6|1906.3|1909.8|1909.5|1906.5|1906.2|177
1607683200000|2020-12-11 10:40:00|1906.4|1906.1|1906.7|1906.4|1907.3|1907|1905.4|1905.1|251
1607683500000|2020-12-11 10:45:00|1906.6|1906.3|1907.5|1907.2|1907.6|1907.3|1905.1|1904.8|214
1607683800000|2020-12-11 10:50:00|1907.4|1907.1|1906|1905.7|1907.8|1907.5|1905.6|1905.3|243
1607684100000|2020-12-11 10:55:00|1906.1|1905.8|1899.5|1899.2|1906.1|1905.8|1898.9|1898.6|469
1607684400000|2020-12-11 11:00:00|1899.3|1899|1902|1901.7|1902.6|1902.3|1898.1|1897.8|444
1607684700000|2020-12-11 11:05:00|1902.2|1901.9|1900.5|1900.2|1902.9|1902.6|1896.1|1895.8|472
1607685000000|2020-12-11 11:10:00|1900.3|1900|1900.1|1899.8|1902|1901.7|1898.8|1898.5|264
1607685300000|2020-12-11 11:15:00|1900.2|1899.9|1899.9|1899.6|1900.9|1900.6|1899.2|1898.9|190
1607685600000|2020-12-11 11:20:00|1899.5|1899.2|1897.3|1897|1899.6|1899.3|1895.8|1895.5|572
1607685900000|2020-12-11 11:25:00|1897.7|1897.4|1895.7|1895.4|1897.9|1897.6|1893.2|1892.9|460
1607686200000|2020-12-11 11:30:00|1895.6|1895.3|1898.1|1897.8|1898.4|1898.1|1894.7|1894.4|408
1607686500000|2020-12-11 11:35:00|1898.2|1897.9|1898.8|1898.5|1899.4|1899.1|1897.4|1897.1|215
1607686800000|2020-12-11 11:40:00|1898.3|1898|1898.5|1898.2|1899.6|1899.3|1897.7|1897.4|154
1607687100000|2020-12-11 11:45:00|1898.1|1897.8|1898.9|1898.6|1900|1899.7|1897.9|1897.6|322
1607687400000|2020-12-11 11:50:00|1898.8|1898.5|1898.2|1897.9|1900.5|1900.2|1897.9|1897.6|289
1607687700000|2020-12-11 11:55:00|1898.5|1898.2|1900.9|1900.6|1901.7|1901.4|1898.5|1898.2|138
1607688000000|2020-12-11 12:00:00|1901.1|1900.8|1901.8|1901.5|1901.8|1901.5|1900.5|1900.2|382
1607688300000|2020-12-11 12:05:00|1901.9|1901.6|1901.3|1901|1902.5|1902.2|1901|1900.7|448
1607688600000|2020-12-11 12:10:00|1901.2|1900.9|1901.2|1900.9|1901.4|1901.1|1900.6|1900.3|720
1607688900000|2020-12-11 12:15:00|1901.3|1901|1902.7|1902.4|1903.6|1903.3|1901.2|1900.9|349
1607689200000|2020-12-11 12:20:00|1902.6|1902.3|1901.3|1901|1902.6|1902.3|1901.2|1900.9|345
1607689500000|2020-12-11 12:25:00|1901.4|1901.1|1901.3|1901|1901.5|1901.2|1899.8|1899.5|413
1607689800000|2020-12-11 12:30:00|1901.1|1900.8|1900.2|1899.9|1901.3|1901|1899.3|1899|294
1607690100000|2020-12-11 12:35:00|1900.1|1899.8|1900.3|1900|1901|1900.7|1898.9|1898.6|301
1607690400000|2020-12-11 12:40:00|1900.4|1900.1|1900.1|1899.8|1900.5|1900.2|1898.8|1898.5|254
1607690700000|2020-12-11 12:45:00|1899.6|1899.3|1900|1899.7|1900.2|1899.9|1899.2|1898.9|1367
1607691000000|2020-12-11 12:50:00|1900.2|1899.9|1902|1901.7|1902.4|1902.1|1899.8|1899.5|331
1607691300000|2020-12-11 12:55:00|1901.9|1901.6|1902|1901.7|1902.3|1902|1901.4|1901.1|340
1607691600000|2020-12-11 13:00:00|1901.8|1901.5|1900.8|1900.5|1902.3|1902|1900.6|1900.3|765
1607691900000|2020-12-11 13:05:00|1900.9|1900.6|1901.6|1901.3|1901.6|1901.3|1900.2|1899.9|536
1607692200000|2020-12-11 13:10:00|1901.5|1901.2|1900.8|1900.5|1901.7|1901.4|1899.6|1899.3|2073
1607692500000|2020-12-11 13:15:00|1900.7|1900.4|1900.8|1900.5|1901.4|1901.1|1900.4|1900.1|695
1607692800000|2020-12-11 13:20:00|1900.9|1900.6|1900.5|1900.2|1901.2|1900.9|1900|1899.7|249
1607693100000|2020-12-11 13:25:00|1900.8|1900.5|1901.6|1901.3|1901.6|1901.3|1900.7|1900.4|1778
1607693400000|2020-12-11 13:30:00|1901.4|1901.1|1904.7|1904.4|1905.6|1905.3|1901.4|1901.1|2319
1607693700000|2020-12-11 13:35:00|1904.6|1904.3|1904.2|1903.9|1905|1904.7|1903.4|1903.1|912
1607694000000|2020-12-11 13:40:00|1904.4|1904.1|1902.8|1902.5|1904.7|1904.4|1902.5|1902.2|2123
1607694300000|2020-12-11 13:45:00|1902.9|1902.6|1902.3|1902|1903.6|1903.3|1902.1|1901.8|593
1607694600000|2020-12-11 13:50:00|1902.8|1902.5|1904.1|1903.8|1904.3|1904|1901.9|1901.6|521
1607694900000|2020-12-11 13:55:00|1904.3|1904|1905|1904.7|1905.5|1905.2|1903.8|1903.5|902
1607695200000|2020-12-11 14:00:00|1905.1|1904.8|1905.7|1905.4|1906.1|1905.8|1904.9|1904.6|771
1607695500000|2020-12-11 14:05:00|1905.6|1905.3|1905.3|1905|1906|1905.7|1904.7|1904.4|307
1607695800000|2020-12-11 14:10:00|1905.4|1905.1|1906.3|1906|1906.3|1906|1904.8|1904.5|465
1607696100000|2020-12-11 14:15:00|1906.4|1906.1|1907.1|1906.8|1907.6|1907.3|1906|1905.7|1723
1607696400000|2020-12-11 14:20:00|1907|1906.7|1908|1907.7|1908.5|1908.2|1907|1906.7|799
1607696700000|2020-12-11 14:25:00|1908.1|1907.8|1908.7|1908.4|1909.5|1909.2|1907|1906.7|1401
1607697000000|2020-12-11 14:30:00|1908.8|1908.5|1910.4|1910.1|1911.6|1911.3|1907.6|1907.3|3573
1607697300000|2020-12-11 14:35:00|1910.6|1910.3|1915.6|1915.3|1915.6|1915.3|1908.7|1908.4|3577
1607697600000|2020-12-11 14:40:00|1915.4|1915.1|1911.8|1911.5|1916|1915.7|1910.7|1910.4|4572
1607697900000|2020-12-11 14:45:00|1911.7|1911.4|1912.7|1912.4|1914.5|1914.2|1911|1910.7|1822
1607698200000|2020-12-11 14:50:00|1912.5|1912.2|1918|1917.7|1918|1917.7|1909.3|1909|2743
1607698500000|2020-12-11 14:55:00|1918.1|1917.8|1918.5|1918.2|1919.9|1919.6|1916.6|1916.3|6505
1607698800000|2020-12-11 15:00:00|1917.9|1917.6|1920.5|1920.2|1921.6|1921.3|1917.9|1917.6|1487
1607699100000|2020-12-11 15:05:00|1920.6|1920.3|1922.6|1922.3|1924.3|1924|1920.4|1920.1|3203
1607699400000|2020-12-11 15:10:00|1922.4|1922.1|1923.4|1923.1|1923.5|1923.2|1918.4|1918.1|3370
1607699700000|2020-12-11 15:15:00|1923.5|1923.2|1924.9|1924.6|1925.1|1924.8|1922.7|1922.4|1333
1607700000000|2020-12-11 15:20:00|1924.7|1924.4|1924|1923.7|1925.3|1925|1922.8|1922.5|1163
1607700300000|2020-12-11 15:25:00|1924.3|1924|1923.9|1923.6|1926.3|1926|1923.2|1922.9|5098
1607700600000|2020-12-11 15:30:00|1924|1923.7|1924.4|1924.1|1924.9|1924.6|1922.1|1921.8|7457
1607700900000|2020-12-11 15:35:00|1924.3|1924|1921.6|1921.3|1924.6|1924.3|1920.3|1920|3334
1607701200000|2020-12-11 15:40:00|1921.5|1921.2|1922.4|1922.1|1922.7|1922.4|1919.8|1919.5|2335
1607701500000|2020-12-11 15:45:00|1922.5|1922.2|1920|1919.7|1922.9|1922.6|1919.9|1919.6|5394
1607701800000|2020-12-11 15:50:00|1919.6|1919.3|1915.2|1914.9|1919.7|1919.4|1915|1914.7|2940
1607702100000|2020-12-11 15:55:00|1915|1914.7|1916.9|1916.6|1918.3|1918|1914.9|1914.6|3375
1607702400000|2020-12-11 16:00:00|1917|1916.7|1918.9|1918.6|1919.8|1919.5|1917|1916.7|4231
1607702700000|2020-12-11 16:05:00|1919|1918.7|1917.9|1917.6|1919.7|1919.4|1917.4|1917.1|3102
1607703000000|2020-12-11 16:10:00|1918.2|1917.9|1917.1|1916.8|1918.5|1918.2|1915.3|1915|4003
1607703300000|2020-12-11 16:15:00|1917.2|1916.9|1916.7|1916.4|1917.2|1916.9|1915.7|1915.4|2392
1607703600000|2020-12-11 16:20:00|1916.6|1916.3|1913.6|1913.3|1917.5|1917.2|1912.9|1912.6|3493
1607703900000|2020-12-11 16:25:00|1913.7|1913.4|1912.2|1911.9|1914.6|1914.3|1910.7|1910.4|2089
1607704200000|2020-12-11 16:30:00|1912.3|1912|1912.2|1911.9|1912.8|1912.5|1910.8|1910.5|6611
1607704500000|2020-12-11 16:35:00|1912.1|1911.8|1907.1|1906.8|1912.3|1912|1905.4|1905.1|3533
1607704800000|2020-12-11 16:40:00|1907.2|1906.9|1902.3|1902|1907.6|1907.3|1902.2|1901.9|3216
1607705100000|2020-12-11 16:45:00|1902.1|1901.8|1905.6|1905.3|1907|1906.7|1901.7|1901.4|3365
1607705400000|2020-12-11 16:50:00|1905.5|1905.2|1907.9|1907.6|1908.4|1908.1|1905.5|1905.2|2336
1607705700000|2020-12-11 16:55:00|1907.8|1907.5|1908.2|1907.9|1908.2|1907.9|1906.3|1906|1526
1607706000000|2020-12-11 17:00:00|1908.4|1908.1|1906.4|1906.1|1909.8|1909.5|1906.3|1906|1339
1607706300000|2020-12-11 17:05:00|1906.2|1905.9|1906.1|1905.8|1907.6|1907.3|1905.9|1905.6|1241
1607706600000|2020-12-11 17:10:00|1906.2|1905.9|1900.5|1900.2|1906.6|1906.3|1899.8|1899.5|2093
1607706900000|2020-12-11 17:15:00|1900.4|1900.1|1895.6|1895.3|1902|1901.7|1895.4|1895.1|2846
1607707200000|2020-12-11 17:20:00|1895.5|1895.2|1900.3|1900|1900.3|1900|1893.6|1893.3|3152
1607707500000|2020-12-11 17:25:00|1900.2|1899.9|1901.6|1901.3|1902.1|1901.8|1898.9|1898.6|1430
1607707800000|2020-12-11 17:30:00|1901.5|1901.2|1899.3|1899|1902.4|1902.1|1899.1|1898.8|1441
1607708100000|2020-12-11 17:35:00|1899.1|1898.8|1896.2|1895.9|1899.1|1898.8|1895.3|1895|2591
1607708400000|2020-12-11 17:40:00|1896.1|1895.8|1898.3|1898|1900.5|1900.2|1896|1895.7|1004
1607708700000|2020-12-11 17:45:00|1898.2|1897.9|1901.8|1901.5|1902|1901.7|1897.2|1896.9|1307
1607709000000|2020-12-11 17:50:00|1901.7|1901.4|1903.9|1903.6|1903.9|1903.6|1900.9|1900.6|3369
1607709300000|2020-12-11 17:55:00|1904.1|1903.8|1904.2|1903.9|1905.5|1905.2|1902.9|1902.6|1039
1607709600000|2020-12-11 18:00:00|1904.1|1903.8|1906.1|1905.8|1906.2|1905.9|1902.4|1902.1|773
1607709900000|2020-12-11 18:05:00|1906|1905.7|1905.8|1905.5|1906.3|1906|1903.7|1903.4|756
1607710200000|2020-12-11 18:10:00|1905.7|1905.4|1908.6|1908.3|1909.6|1909.3|1905.4|1905.1|1428
1607710500000|2020-12-11 18:15:00|1908.5|1908.2|1906.3|1906|1909.4|1909.1|1906.2|1905.9|866
1607710800000|2020-12-11 18:20:00|1906.6|1906.3|1906.3|1906|1906.7|1906.4|1904.7|1904.4|765
1607711100000|2020-12-11 18:25:00|1906.4|1906.1|1910.5|1910.2|1910.5|1910.2|1906.1|1905.8|1572
1607711400000|2020-12-11 18:30:00|1910.4|1910.1|1911.8|1911.5|1912.9|1912.6|1910.1|1909.8|4126
1607711700000|2020-12-11 18:35:00|1911.7|1911.4|1911.6|1911.3|1913.3|1913|1911.6|1911.3|3014
1607712000000|2020-12-11 18:40:00|1911.7|1911.4|1911|1910.7|1912.5|1912.2|1910.9|1910.6|3107
1607712300000|2020-12-11 18:45:00|1910.9|1910.6|1910.2|1909.9|1911.1|1910.8|1909|1908.7|1839
1607712600000|2020-12-11 18:50:00|1910.1|1909.8|1913.8|1913.5|1913.9|1913.6|1909.7|1909.4|6882
1607712900000|2020-12-11 18:55:00|1913.7|1913.4|1913.8|1913.5|1914.8|1914.5|1912.5|1912.2|1632
1607713200000|2020-12-11 19:00:00|1914.1|1913.8|1911.2|1910.9|1914.2|1913.9|1911.2|1910.9|769
1607713500000|2020-12-11 19:05:00|1911.3|1911|1911.7|1911.4|1913.6|1913.3|1910.5|1910.2|1962
1607713800000|2020-12-11 19:10:00|1911.9|1911.6|1910.2|1909.9|1912.3|1912|1910.1|1909.8|1410
1607714100000|2020-12-11 19:15:00|1910.6|1910.3|1912.1|1911.8|1912.2|1911.9|1910.3|1910|3175
1607714400000|2020-12-11 19:20:00|1911.8|1911.5|1914.2|1913.9|1915|1914.7|1910.6|1910.3|3134
1607714700000|2020-12-11 19:25:00|1914.3|1914|1913.4|1913.1|1915.4|1915.1|1911.4|1911.1|966
1607715000000|2020-12-11 19:30:00|1913.2|1912.9|1913.4|1913.1|1914.6|1914.3|1912.2|1911.9|1003
1607715300000|2020-12-11 19:35:00|1913.2|1912.9|1912.7|1912.4|1913.8|1913.5|1912.1|1911.8|1575
1607715600000|2020-12-11 19:40:00|1913|1912.7|1913.8|1913.5|1914.7|1914.4|1911.6|1911.3|2448
1607715900000|2020-12-11 19:45:00|1913.6|1913.3|1913.9|1913.6|1915.1|1914.8|1913|1912.7|904
1607716200000|2020-12-11 19:50:00|1913.5|1913.2|1912.4|1912.1|1914|1913.7|1911.4|1911.1|948
1607716500000|2020-12-11 19:55:00|1912.5|1912.2|1911.2|1910.9|1913.1|1912.8|1910.9|1910.6|1091
1607716800000|2020-12-11 20:00:00|1911.3|1911|1909.6|1909.3|1912.6|1912.3|1909.6|1909.3|2761
1607717100000|2020-12-11 20:05:00|1909.4|1909.1|1909.6|1909.3|1910.1|1909.8|1909|1908.7|2522
1607717400000|2020-12-11 20:10:00|1909.5|1909.2|1912.1|1911.8|1912.3|1912|1909.2|1908.9|786
1607717700000|2020-12-11 20:15:00|1912.6|1912.3|1915.8|1915.5|1916.2|1915.9|1912.4|1912.1|1357
1607718000000|2020-12-11 20:20:00|1915.6|1915.3|1915|1914.7|1916.2|1915.9|1914.1|1913.8|1865
1607718300000|2020-12-11 20:25:00|1915.1|1914.8|1914.3|1914|1916.1|1915.8|1913.1|1912.8|2095
1607718600000|2020-12-11 20:30:00|1914.4|1914.1|1913.3|1913|1916|1915.7|1913.2|1912.9|899
1607718900000|2020-12-11 20:35:00|1913.2|1912.9|1915.4|1915.1|1916.1|1915.8|1913.2|1912.9|1851
1607719200000|2020-12-11 20:40:00|1915.5|1915.2|1912.9|1912.6|1916.5|1916.2|1912.8|1912.5|2206
1607719500000|2020-12-11 20:45:00|1913|1912.7|1911.1|1910.8|1913.9|1913.6|1910.7|1910.4|1074
1607719800000|2020-12-11 20:50:00|1911.4|1911.1|1911.5|1911.2|1913.3|1913|1910|1909.7|1577
1607720100000|2020-12-11 20:55:00|1911.6|1911.3|1913.3|1913|1913.8|1913.5|1911|1910.7|7769
1607720400000|2020-12-11 21:00:00|1912.9|1912.6|1913.7|1913.4|1914.2|1913.9|1910.3|1910|3059
1607720700000|2020-12-11 21:05:00|1913.6|1913.3|1912.7|1912.4|1914|1913.7|1912.6|1912.3|1297
1607721000000|2020-12-11 21:10:00|1912.6|1912.3|1914|1913.2|1914.4|1914.1|1912.5|1912.2|450
1607721300000|2020-12-11 21:15:00|1914.1|1913.3|1914.2|1913.4|1914.3|1913.5|1914|1913.2|0
1607721600000|2020-12-11 21:20:00|1914.3|1913.5|1913.9|1913.1|1914.3|1913.5|1913.9|1913.1|0
1607721900000|2020-12-11 21:25:00|1913.8|1913|1914.2|1913.4|1914.2|1913.4|1913.8|1913|0
1607722200000|2020-12-11 21:30:00|1913.7|1913.2|1911.7|1911.4|1914.1|1913.8|1911.7|1911.4|420
1607722500000|2020-12-11 21:35:00|1911.5|1911.2|1912.8|1912.5|1913|1912.7|1911.3|1911|292
1607722800000|2020-12-11 21:40:00|1912.9|1912.6|1912.6|1912.3|1912.9|1912.6|1912.4|1912.1|53
1607723100000|2020-12-11 21:45:00|1912.7|1912.4|1913.4|1913.1|1913.5|1913.2|1912.6|1912.3|34
1607723400000|2020-12-11 21:50:00|1913.3|1913|1913|1912.7|1913.5|1913.2|1913|1912.7|77
1607723700000|2020-12-11 21:55:00|1912.9|1912.6|1913.7|1912.9|1914.1|1913.8|1912|1911.7|417
1607900400000|2020-12-13 23:00:00|1913.8|1913|1927.6|1927.3|1927.6|1927.3|1913.8|1913|178
1607900700000|2020-12-13 23:05:00|1927.9|1927.6|1928.3|1928|1929.4|1929.1|1926.3|1926|187
1607901000000|2020-12-13 23:10:00|1928.2|1927.9|1926.5|1926.2|1928.3|1928|1926.5|1926.2|39
1607901300000|2020-12-13 23:15:00|1926.3|1926|1926.6|1926.3|1927.9|1927.6|1926.3|1926|20
1607901600000|2020-12-13 23:20:00|1926.7|1926.4|1927.2|1926.9|1927.7|1927.4|1926.6|1926.3|74
1607901900000|2020-12-13 23:25:00|1927.5|1927.2|1926.6|1926.3|1927.5|1927.2|1926.4|1926.1|27
1607902200000|2020-12-13 23:30:00|1926.5|1926.2|1925.3|1925|1926.5|1926.2|1925.3|1925|84
1607902500000|2020-12-13 23:35:00|1925.1|1924.8|1925.4|1925.1|1925.5|1925.2|1925.1|1924.8|16
1607902800000|2020-12-13 23:40:00|1925.2|1924.9|1924.3|1924|1925.7|1925.4|1924.1|1923.8|56
1607903100000|2020-12-13 23:45:00|1924.6|1924.3|1924.8|1924.5|1925.5|1925.2|1924.1|1923.8|60
1607903400000|2020-12-13 23:50:00|1925.3|1925|1926.9|1926.6|1927|1926.7|1925.3|1925|50
1607903700000|2020-12-13 23:55:00|1926.7|1926.4|1926.7|1926.4|1926.9|1926.6|1926.2|1925.9|44
1607904000000|2020-12-14 00:00:00|1927.3|1927|1927.6|1927.3|1927.6|1927.3|1927|1926.7|71
1607904300000|2020-12-14 00:05:00|1927.4|1927.1|1926.8|1926.5|1927.4|1927.1|1925.7|1925.4|26
1607904600000|2020-12-14 00:10:00|1927.2|1926.9|1928|1927.7|1928|1927.7|1926.9|1926.6|31
1607904900000|2020-12-14 00:15:00|1928.1|1927.8|1928|1927.7|1928.1|1927.8|1927.5|1927.2|17
1607905200000|2020-12-14 00:20:00|1928.1|1927.8|1927.7|1927.4|1928.3|1928|1927.7|1927.4|62
1607905500000|2020-12-14 00:25:00|1927.9|1927.6|1927|1926.7|1928.2|1927.9|1927|1926.7|29
1607905800000|2020-12-14 00:30:00|1926.8|1926.5|1927|1926.7|1927.8|1927.5|1926.8|1926.5|28
1607906100000|2020-12-14 00:35:00|1927.1|1926.8|1927|1926.7|1927.4|1927.1|1926.6|1926.3|10
1607906400000|2020-12-14 00:40:00|1927.1|1926.8|1925.9|1925.6|1927.1|1926.8|1925.5|1925.2|26
1607906700000|2020-12-14 00:45:00|1926.1|1925.8|1927.2|1926.9|1927.2|1926.9|1925.9|1925.6|27
1607907000000|2020-12-14 00:50:00|1927.3|1927|1926.6|1926.3|1927.5|1927.2|1926.6|1926.3|18
1607907300000|2020-12-14 00:55:00|1925.9|1925.6|1926.1|1925.8|1926.2|1925.9|1925.9|1925.6|39
1607907600000|2020-12-14 01:00:00|1926|1925.7|1926.2|1925.9|1927.1|1926.8|1926|1925.7|41
1607907900000|2020-12-14 01:05:00|1926.3|1926|1926|1925.7|1926.5|1926.2|1925.8|1925.5|16
1607908200000|2020-12-14 01:10:00|1925.9|1925.6|1927.9|1927.6|1927.9|1927.6|1925.9|1925.6|57
1607908500000|2020-12-14 01:15:00|1928|1927.7|1927.5|1927.2|1928.2|1927.9|1927.4|1927.1|48
1607908800000|2020-12-14 01:20:00|1927.6|1927.3|1927.1|1926.8|1927.6|1927.3|1927|1926.7|12
1607909100000|2020-12-14 01:25:00|1927.2|1926.9|1927.1|1926.8|1927.2|1926.9|1926.7|1926.4|19
1607909400000|2020-12-14 01:30:00|1927|1926.7|1926.8|1926.5|1927.2|1926.9|1926.6|1926.3|37
1607909700000|2020-12-14 01:35:00|1926.4|1926.1|1927.6|1927.3|1927.7|1927.4|1926.4|1926.1|35
1607910000000|2020-12-14 01:40:00|1927.5|1927.2|1927.9|1927.6|1928.1|1927.8|1927.2|1926.9|37
1607910300000|2020-12-14 01:45:00|1927.8|1927.5|1927.5|1927.2|1927.8|1927.5|1927.5|1927.2|22
1607910600000|2020-12-14 01:50:00|1927.3|1927|1927.4|1927.1|1927.7|1927.4|1927.2|1926.9|22
1607910900000|2020-12-14 01:55:00|1927.5|1927.2|1927.3|1927|1927.7|1927.4|1926.9|1926.6|33
1607911200000|2020-12-14 02:00:00|1927.2|1926.9|1927.1|1926.8|1927.4|1927.1|1927.1|1926.8|30
1607911500000|2020-12-14 02:05:00|1927.2|1926.9|1927.3|1927|1927.6|1927.3|1927.1|1926.8|20
1607911800000|2020-12-14 02:10:00|1927.5|1927.2|1927.7|1927.4|1928|1927.7|1927.5|1927.2|18
1607912100000|2020-12-14 02:15:00|1927.8|1927.5|1927.7|1927.4|1927.8|1927.5|1927.5|1927.2|24
1607912400000|2020-12-14 02:20:00|1927.4|1927.1|1927.6|1927.3|1927.6|1927.3|1927.3|1927|25
1607912700000|2020-12-14 02:25:00|1927.5|1927.2|1927.3|1927|1927.7|1927.4|1927.3|1927|17
1607913000000|2020-12-14 02:30:00|1927.4|1927.1|1927.5|1927.2|1927.5|1927.2|1927.1|1926.8|26
1607913300000|2020-12-14 02:35:00|1927.3|1927|1926.7|1926.4|1927.4|1927.1|1926.4|1926.1|37
1607913600000|2020-12-14 02:40:00|1926.8|1926.5|1926.8|1926.5|1926.9|1926.6|1926.7|1926.4|10
1607913900000|2020-12-14 02:45:00|1927.1|1926.8|1927|1926.7|1927.2|1926.9|1926.9|1926.6|24
1607914200000|2020-12-14 02:50:00|1926.8|1926.5|1926.9|1926.6|1927|1926.7|1926.8|1926.5|8
1607914500000|2020-12-14 02:55:00|1927.1|1926.8|1927|1926.7|1927.1|1926.8|1926.8|1926.5|19
1607914800000|2020-12-14 03:00:00|1927.2|1926.9|1927.2|1926.9|1927.5|1927.2|1927.2|1926.9|16
1607915100000|2020-12-14 03:05:00|1927.4|1927.1|1926.6|1926.3|1927.4|1927.1|1926.3|1926|31
1607915400000|2020-12-14 03:10:00|1926.5|1926.2|1926.1|1925.8|1926.5|1926.2|1925.9|1925.6|21
1607915700000|2020-12-14 03:15:00|1926.3|1926|1926.4|1926.1|1926.4|1926.1|1926.3|1926|99
1607916000000|2020-12-14 03:20:00|1926.7|1926.4|1926.9|1926.6|1926.9|1926.6|1926.6|1926.3|18
1607916300000|2020-12-14 03:25:00|1927|1926.7|1926.9|1926.6|1927.1|1926.8|1926.8|1926.5|30
1607916600000|2020-12-14 03:30:00|1927|1926.7|1927|1926.7|1927.1|1926.8|1926.7|1926.4|16
1607916900000|2020-12-14 03:35:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1926.9|1926.6|14
1607917200000|2020-12-14 03:40:00|1927.2|1926.9|1927.2|1926.9|1927.3|1927|1927.1|1926.8|10
1607917500000|2020-12-14 03:45:00|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|6
1607917800000|2020-12-14 03:50:00|1927.1|1926.8|1927.2|1926.9|1927.2|1926.9|1927|1926.7|22
1607918100000|2020-12-14 03:55:00|1927|1926.7|1927|1926.7|1927.1|1926.8|1927|1926.7|9
1607918400000|2020-12-14 04:00:00|1927.1|1926.8|1927.2|1926.9|1927.2|1926.9|1927.1|1926.8|15
1607918700000|2020-12-14 04:05:00|1927.1|1926.8|1927.6|1927.3|1927.8|1927.5|1927.1|1926.8|26
1607919000000|2020-12-14 04:10:00|1927.7|1927.4|1927.4|1927.1|1927.7|1927.4|1927.3|1927|14
1607919300000|2020-12-14 04:15:00|1927.3|1927|1927.3|1927|1927.5|1927.2|1927.2|1926.9|16
1607919600000|2020-12-14 04:20:00|1927.4|1927.1|1927.3|1927|1927.4|1927.1|1927.2|1926.9|8
1607919900000|2020-12-14 04:25:00|1927.2|1926.9|1926.8|1926.5|1927.2|1926.9|1926.6|1926.3|14
1607920200000|2020-12-14 04:30:00|1926.6|1926.3|1926.7|1926.4|1926.7|1926.4|1926.5|1926.2|9
1607920500000|2020-12-14 04:35:00|1926.6|1926.3|1926.6|1926.3|1926.8|1926.5|1926.6|1926.3|15
1607920800000|2020-12-14 04:40:00|1926.1|1925.8|1926.4|1926.1|1926.4|1926.1|1926.1|1925.8|8
1607921100000|2020-12-14 04:45:00|1926.3|1926|1926.4|1926.1|1926.4|1926.1|1926.3|1926|13
1607921400000|2020-12-14 04:50:00|1926.2|1925.9|1926.2|1925.9|1926.3|1926|1925.6|1925.3|31
1607921700000|2020-12-14 04:55:00|1926.4|1926.1|1926.7|1926.4|1926.7|1926.4|1926.3|1926|10
1607922000000|2020-12-14 05:00:00|1926.6|1926.3|1924.7|1924.4|1926.6|1926.3|1924.6|1924.3|27
1607922300000|2020-12-14 05:05:00|1924.9|1924.6|1923.8|1923.5|1924.9|1924.6|1923.7|1923.4|38
1607922600000|2020-12-14 05:10:00|1923.6|1923.3|1924.2|1923.9|1924.2|1923.9|1923.3|1923|54
1607922900000|2020-12-14 05:15:00|1924.4|1924.1|1924.6|1924.3|1924.9|1924.6|1924.4|1924.1|13
1607923200000|2020-12-14 05:20:00|1924.5|1924.2|1924.5|1924.2|1925|1924.7|1924.5|1924.2|18
1607923500000|2020-12-14 05:25:00|1924.7|1924.4|1926.4|1926.1|1926.4|1926.1|1924.7|1924.4|46
1607923800000|2020-12-14 05:30:00|1925.9|1925.6|1926.3|1926|1926.4|1926.1|1925.9|1925.6|16
1607924100000|2020-12-14 05:35:00|1926.1|1925.8|1925.8|1925.5|1926.1|1925.8|1925.8|1925.5|4
1607924400000|2020-12-14 05:40:00|1926.1|1925.8|1924.9|1924.6|1926.3|1926|1924.8|1924.5|35
1607924700000|2020-12-14 05:45:00|1924.8|1924.5|1924.9|1924.6|1925.1|1924.8|1924.5|1924.2|19
1607925000000|2020-12-14 05:50:00|1924.7|1924.4|1923.8|1923.5|1924.9|1924.6|1923.7|1923.4|110
1607925300000|2020-12-14 05:55:00|1923.9|1923.6|1923.9|1923.6|1924.2|1923.9|1923.8|1923.5|60
1607925600000|2020-12-14 06:00:00|1923.7|1923.4|1923.9|1923.6|1924.1|1923.8|1923|1922.7|65
1607925900000|2020-12-14 06:05:00|1923.6|1923.3|1923.3|1923|1923.7|1923.4|1923.1|1922.8|10
1607926200000|2020-12-14 06:10:00|1923.5|1923.2|1924.3|1924|1924.3|1924|1923.3|1923|28
1607926500000|2020-12-14 06:15:00|1924.5|1924.2|1924.4|1924.1|1924.5|1924.2|1924.3|1924|13
1607926800000|2020-12-14 06:20:00|1924.5|1924.2|1925.2|1924.9|1925.2|1924.9|1924.5|1924.2|9
1607927100000|2020-12-14 06:25:00|1925.4|1925.1|1924.6|1924.3|1925.4|1925.1|1924.6|1924.3|14
1607927400000|2020-12-14 06:30:00|1924.8|1924.5|1924.9|1924.6|1925|1924.7|1924.8|1924.5|8
1607927700000|2020-12-14 06:35:00|1925|1924.7|1925.3|1925|1925.3|1925|1924.8|1924.5|41
1607928000000|2020-12-14 06:40:00|1925.5|1925.2|1926.8|1926.5|1927.1|1926.8|1925.3|1925|59
1607928300000|2020-12-14 06:45:00|1926.7|1926.4|1926.2|1925.9|1926.7|1926.4|1926.2|1925.9|13
1607928600000|2020-12-14 06:50:00|1926.3|1926|1926.4|1926.1|1926.6|1926.3|1925.7|1925.4|25
1607928900000|2020-12-14 06:55:00|1926.6|1926.3|1926.1|1925.8|1927|1926.7|1926|1925.7|31
1607929200000|2020-12-14 07:00:00|1926.3|1926|1926.2|1925.9|1926.5|1926.2|1926.1|1925.8|32
1607929500000|2020-12-14 07:05:00|1926.1|1925.8|1926.6|1926.3|1926.7|1926.4|1925.5|1925.2|60
1607929800000|2020-12-14 07:10:00|1926.7|1926.4|1925.7|1925.4|1926.7|1926.4|1925.4|1925.1|19
1607930100000|2020-12-14 07:15:00|1925.9|1925.6|1926.9|1926.6|1927.4|1927.1|1925.9|1925.6|31
1607930400000|2020-12-14 07:20:00|1927.1|1926.8|1926.7|1926.4|1927.2|1926.9|1926.6|1926.3|26
1607930700000|2020-12-14 07:25:00|1927.1|1926.8|1927.4|1927.1|1927.7|1927.4|1927.1|1926.8|42
1607931000000|2020-12-14 07:30:00|1927.5|1927.2|1927.1|1926.8|1928.3|1928|1927.1|1926.8|51
1607931300000|2020-12-14 07:35:00|1927.8|1927.5|1930|1929.7|1930.5|1930.2|1927.1|1926.8|251
1607931600000|2020-12-14 07:40:00|1929.9|1929.6|1931.2|1930.9|1931.3|1931|1929.6|1929.3|102
1607931900000|2020-12-14 07:45:00|1931.4|1931.1|1931.9|1931.6|1932.7|1932.4|1931.3|1931|185
1607932200000|2020-12-14 07:50:00|1931.4|1931.1|1930.8|1930.5|1931.6|1931.3|1930.5|1930.2|95
1607932500000|2020-12-14 07:55:00|1931|1930.7|1930.6|1930.3|1931.7|1931.4|1930.4|1930.1|39
1607932800000|2020-12-14 08:00:00|1930.4|1930.1|1931.1|1930.8|1931.2|1930.9|1929.5|1929.2|152
1607933100000|2020-12-14 08:05:00|1931.2|1930.9|1930.3|1930|1932.9|1932.6|1929.9|1929.6|126
1607933400000|2020-12-14 08:10:00|1930.4|1930.1|1933|1932.7|1933.3|1933|1930.4|1930.1|151
1607933700000|2020-12-14 08:15:00|1932.9|1932.6|1931.7|1931.4|1933.7|1933.4|1931.6|1931.3|100
1607934000000|2020-12-14 08:20:00|1931.9|1931.6|1930.5|1930.2|1932.2|1931.9|1930.5|1930.2|55
1607934300000|2020-12-14 08:25:00|1930.6|1930.3|1930.1|1929.8|1930.9|1930.6|1928.6|1928.3|114
1607934600000|2020-12-14 08:30:00|1930|1929.7|1930.2|1929.9|1930.8|1930.5|1929.7|1929.4|227
1607934900000|2020-12-14 08:35:00|1930|1929.7|1928.8|1928.5|1930.1|1929.8|1928.4|1928.1|76
1607935200000|2020-12-14 08:40:00|1928.9|1928.6|1928.3|1928|1929.8|1929.5|1927.9|1927.6|159
1607935500000|2020-12-14 08:45:00|1928.1|1927.8|1928.8|1928.5|1928.9|1928.6|1927.9|1927.6|46
1607935800000|2020-12-14 08:50:00|1928.9|1928.6|1927.5|1927.2|1929.2|1928.9|1927.2|1926.9|89
1607936100000|2020-12-14 08:55:00|1927.6|1927.3|1928.9|1928.6|1928.9|1928.6|1927.1|1926.8|76
1607936400000|2020-12-14 09:00:00|1929.5|1929.2|1928.5|1928.2|1930|1929.7|1928.1|1927.8|97
1607936700000|2020-12-14 09:05:00|1928.7|1928.4|1927.9|1927.6|1928.7|1928.4|1927.8|1927.5|110
1607937000000|2020-12-14 09:10:00|1928.1|1927.8|1927.7|1927.4|1928.4|1928.1|1927.5|1927.2|98
1607937300000|2020-12-14 09:15:00|1928|1927.7|1927.8|1927.5|1928.4|1928.1|1927.5|1927.2|166
1607937600000|2020-12-14 09:20:00|1927.9|1927.6|1927.6|1927.3|1928.3|1928|1927|1926.7|307
1607937900000|2020-12-14 09:25:00|1927.7|1927.4|1927.4|1927.1|1927.7|1927.4|1927.1|1926.8|228
1607938200000|2020-12-14 09:30:00|1927.3|1927|1927.1|1926.8|1927.3|1927|1926.6|1926.3|104
1607938500000|2020-12-14 09:35:00|1927|1926.7|1928.9|1928.6|1929.5|1929.2|1926.8|1926.5|195
1607938800000|2020-12-14 09:40:00|1928.7|1928.4|1928.6|1928.3|1928.8|1928.5|1928|1927.7|340
1607939100000|2020-12-14 09:45:00|1928.7|1928.4|1928.8|1928.5|1929.4|1929.1|1927.9|1927.6|156
1607939400000|2020-12-14 09:50:00|1929|1928.7|1927.9|1927.6|1929.1|1928.8|1927.7|1927.4|51
1607939700000|2020-12-14 09:55:00|1927.6|1927.3|1928.1|1927.8|1928.3|1928|1927.6|1927.3|34
1607940000000|2020-12-14 10:00:00|1928|1927.7|1928.9|1928.6|1929.2|1928.9|1927.4|1927.1|44
1607940300000|2020-12-14 10:05:00|1929|1928.7|1929.2|1928.9|1929.5|1929.2|1928.8|1928.5|24
1607940600000|2020-12-14 10:10:00|1929.5|1929.2|1929.4|1929.1|1929.5|1929.2|1929|1928.7|42
1607940900000|2020-12-14 10:15:00|1929.3|1929|1928.8|1928.5|1929.3|1929|1928.6|1928.3|28
1607941200000|2020-12-14 10:20:00|1929|1928.7|1928.7|1928.4|1929.3|1929|1928.4|1928.1|47
1607941500000|2020-12-14 10:25:00|1928.6|1928.3|1928.8|1928.5|1929.4|1929.1|1928.6|1928.3|56
1607941800000|2020-12-14 10:30:00|1928.9|1928.6|1929.7|1929.4|1929.9|1929.6|1928.9|1928.6|46
1607942100000|2020-12-14 10:35:00|1929.5|1929.2|1930|1929.7|1930.2|1929.9|1929.1|1928.8|70
1607942400000|2020-12-14 10:40:00|1930.1|1929.8|1930.3|1930|1930.4|1930.1|1929.9|1929.6|37
1607942700000|2020-12-14 10:45:00|1930.5|1930.2|1930.3|1930|1931|1930.7|1930.1|1929.8|60
1607943000000|2020-12-14 10:50:00|1930.2|1929.9|1930.2|1929.9|1930.3|1930|1929.6|1929.3|415
1607943300000|2020-12-14 10:55:00|1930|1929.7|1929.8|1929.5|1930.5|1930.2|1929.8|1929.5|48
1607943600000|2020-12-14 11:00:00|1929.7|1929.4|1932|1931.7|1932|1931.7|1929.6|1929.3|113
1607943900000|2020-12-14 11:05:00|1931.6|1931.3|1931.1|1930.8|1931.8|1931.5|1930.5|1930.2|67
1607944200000|2020-12-14 11:10:00|1931|1930.7|1931.1|1930.8|1931.4|1931.1|1930.9|1930.6|172
1607944500000|2020-12-14 11:15:00|1931.4|1931.1|1931.5|1931.2|1931.5|1931.2|1931|1930.7|65
1607944800000|2020-12-14 11:20:00|1931.7|1931.4|1931.3|1931|1931.9|1931.6|1931.2|1930.9|30
1607945100000|2020-12-14 11:25:00|1931.2|1930.9|1931.8|1931.5|1931.9|1931.6|1930.7|1930.4|740
1607945400000|2020-12-14 11:30:00|1931.9|1931.6|1932.3|1932|1935|1934.7|1931.8|1931.5|555
1607945700000|2020-12-14 11:35:00|1932.4|1932.1|1933.4|1933.1|1933.6|1933.3|1932.3|1932|60
1607946000000|2020-12-14 11:40:00|1933.2|1932.9|1933|1932.7|1933.7|1933.4|1933|1932.7|413
1607946300000|2020-12-14 11:45:00|1933.2|1932.9|1931.7|1931.4|1933.2|1932.9|1931.5|1931.2|66
1607946600000|2020-12-14 11:50:00|1931.5|1931.2|1931.9|1931.6|1931.9|1931.6|1930.9|1930.6|70
1607946900000|2020-12-14 11:55:00|1932.5|1932.2|1935.6|1935.3|1936.4|1936.1|1932.5|1932.2|319
1607947200000|2020-12-14 12:00:00|1935.7|1935.4|1933.9|1933.6|1935.7|1935.4|1933.8|1933.5|201
1607947500000|2020-12-14 12:05:00|1934.1|1933.8|1933.8|1933.5|1934.3|1934|1933.2|1932.9|64
1607947800000|2020-12-14 12:10:00|1933.6|1933.3|1935.3|1935|1935.5|1935.2|1933.6|1933.3|98
1607948100000|2020-12-14 12:15:00|1935.6|1935.3|1935.5|1935.2|1935.9|1935.6|1935.1|1934.8|92
1607948400000|2020-12-14 12:20:00|1935|1934.7|1935.6|1935.3|1936.2|1935.9|1935|1934.7|318
1607948700000|2020-12-14 12:25:00|1935.7|1935.4|1934.4|1934.1|1936.9|1936.6|1934.3|1934|739
1607949000000|2020-12-14 12:30:00|1934.8|1934.5|1934.3|1934|1935.3|1935|1934.2|1933.9|343
1607949300000|2020-12-14 12:35:00|1934.4|1934.1|1935.5|1935.2|1935.5|1935.2|1933.6|1933.3|158
1607949600000|2020-12-14 12:40:00|1935.6|1935.3|1936|1935.7|1937|1936.7|1935.6|1935.3|150
1607949900000|2020-12-14 12:45:00|1936.1|1935.8|1935.4|1935.1|1936.1|1935.8|1935.1|1934.8|235
1607950200000|2020-12-14 12:50:00|1935.6|1935.3|1936|1935.7|1936.3|1936|1935.4|1935.1|260
1607950500000|2020-12-14 12:55:00|1935.9|1935.6|1936.8|1936.5|1936.8|1936.5|1935.9|1935.6|1074
1607950800000|2020-12-14 13:00:00|1936.7|1936.4|1937.2|1936.9|1937.5|1937.2|1936.7|1936.4|509
1607951100000|2020-12-14 13:05:00|1937.5|1937.2|1936.6|1936.3|1937.6|1937.3|1936.5|1936.2|191
1607951400000|2020-12-14 13:10:00|1936.8|1936.5|1935.8|1935.5|1937.2|1936.9|1934.7|1934.4|515
1607951700000|2020-12-14 13:15:00|1935.6|1935.3|1934.9|1934.6|1935.7|1935.4|1933.5|1933.2|1561
1607952000000|2020-12-14 13:20:00|1934.6|1934.3|1935.5|1935.2|1936|1935.7|1934.6|1934.3|466
1607952300000|2020-12-14 13:25:00|1935.6|1935.3|1935.5|1935.2|1936.2|1935.9|1935.2|1934.9|172
1607952600000|2020-12-14 13:30:00|1935.6|1935.3|1934.7|1934.4|1936|1935.7|1934.2|1933.9|606
1607952900000|2020-12-14 13:35:00|1934.8|1934.5|1934.6|1934.3|1935.3|1935|1934.5|1934.2|176
1607953200000|2020-12-14 13:40:00|1934.9|1934.6|1934.6|1934.3|1934.9|1934.6|1933.6|1933.3|1219
1607953500000|2020-12-14 13:45:00|1934.5|1934.2|1934.6|1934.3|1935.4|1935.1|1934.5|1934.2|155
1607953800000|2020-12-14 13:50:00|1934.7|1934.4|1935.8|1935.5|1936|1935.7|1934.7|1934.4|1318
1607954100000|2020-12-14 13:55:00|1935.7|1935.4|1935.5|1935.2|1935.7|1935.4|1935|1934.7|611
1607954400000|2020-12-14 14:00:00|1935.6|1935.3|1935.1|1934.8|1936|1935.7|1935.1|1934.8|994
1607954700000|2020-12-14 14:05:00|1935.2|1934.9|1934.1|1933.8|1935.6|1935.3|1934.1|1933.8|1531
1607955000000|2020-12-14 14:10:00|1934|1933.7|1932.4|1932.1|1934.6|1934.3|1931.5|1931.2|1846
1607955300000|2020-12-14 14:15:00|1932.2|1931.9|1934.3|1934|1934.3|1934|1932.2|1931.9|2213
1607955600000|2020-12-14 14:20:00|1934.2|1933.9|1934|1933.7|1934.7|1934.4|1933.5|1933.2|1046
1607955900000|2020-12-14 14:25:00|1933.8|1933.5|1935.3|1935|1935.8|1935.5|1933.4|1933.1|458
1607956200000|2020-12-14 14:30:00|1935.2|1934.9|1940.3|1940|1940.5|1940.2|1935.2|1934.9|6047
1607956500000|2020-12-14 14:35:00|1940.5|1940.2|1943.1|1942.8|1943.5|1943.2|1938.1|1937.8|2270
1607956800000|2020-12-14 14:40:00|1943.3|1943|1942.9|1942.6|1943.4|1943.1|1941.2|1940.9|4984
1607957100000|2020-12-14 14:45:00|1943|1942.7|1942.4|1942.1|1944|1943.7|1938.4|1938.1|7491
1607957400000|2020-12-14 14:50:00|1942.2|1941.9|1938.4|1938.1|1944.5|1944.2|1938.3|1938|1645
1607957700000|2020-12-14 14:55:00|1938.2|1937.9|1941.4|1941.1|1941.7|1941.4|1938.1|1937.8|2721
1607958000000|2020-12-14 15:00:00|1941.1|1940.8|1940.6|1940.3|1943.1|1942.8|1938.4|1938.1|2225
1607958300000|2020-12-14 15:05:00|1940.1|1939.8|1943.3|1943|1944.6|1944.3|1939.8|1939.5|4210
1607958600000|2020-12-14 15:10:00|1942.8|1942.5|1943|1942.7|1944.3|1944|1942.2|1941.9|1803
1607958900000|2020-12-14 15:15:00|1943.1|1942.8|1944.2|1943.9|1946.7|1946.4|1943.1|1942.8|3943
1607959200000|2020-12-14 15:20:00|1944.3|1944|1942.2|1941.9|1945.3|1945|1941.8|1941.5|9218
1607959500000|2020-12-14 15:25:00|1942.3|1942|1941.1|1940.8|1942.3|1942|1939.6|1939.3|925
1607959800000|2020-12-14 15:30:00|1941|1940.7|1939.4|1939.1|1942.4|1942.1|1939.3|1939|2268
1607960100000|2020-12-14 15:35:00|1939.3|1939|1941|1940.7|1941|1940.7|1937.6|1937.3|9922
1607960400000|2020-12-14 15:40:00|1941.1|1940.8|1940.3|1940|1942.1|1941.8|1938.4|1938.1|884
1607960700000|2020-12-14 15:45:00|1940.5|1940.2|1934.7|1934.4|1940.8|1940.5|1934|1933.7|1598
1607961000000|2020-12-14 15:50:00|1934.4|1934.1|1935.4|1935.1|1935.9|1935.6|1932.4|1932.1|1684
1607961300000|2020-12-14 15:55:00|1935.3|1935|1931|1930.7|1936.2|1935.9|1930.7|1930.4|3507
1607961600000|2020-12-14 16:00:00|1930.8|1930.5|1932.7|1932.4|1933|1932.7|1930.1|1929.8|12597
1607961900000|2020-12-14 16:05:00|1932.8|1932.5|1931.9|1931.6|1935.9|1935.6|1931.7|1931.4|2575
1607962200000|2020-12-14 16:10:00|1932|1931.7|1935.8|1935.5|1936.1|1935.8|1931.5|1931.2|5183
1607962500000|2020-12-14 16:15:00|1935.7|1935.4|1937.5|1937.2|1937.9|1937.6|1935.1|1934.8|1148
1607962800000|2020-12-14 16:20:00|1937.6|1937.3|1937.1|1936.8|1937.7|1937.4|1934.2|1933.9|1327
1607963100000|2020-12-14 16:25:00|1937|1936.7|1934|1933.7|1937.4|1937.1|1932.9|1932.6|2000
1607963400000|2020-12-14 16:30:00|1933.7|1933.4|1933.7|1933.4|1934.9|1934.6|1930.9|1930.6|1966
1607963700000|2020-12-14 16:35:00|1933.6|1933.3|1933.5|1933.2|1936|1935.7|1932.6|1932.3|2362
1607964000000|2020-12-14 16:40:00|1933.1|1932.8|1934.6|1934.3|1936|1935.7|1932.8|1932.5|1989
1607964300000|2020-12-14 16:45:00|1934.5|1934.2|1935.9|1935.6|1937.1|1936.8|1933.4|1933.1|2261
1607964600000|2020-12-14 16:50:00|1935.8|1935.5|1935.5|1935.2|1936.1|1935.8|1934.1|1933.8|9057
1607964900000|2020-12-14 16:55:00|1935.6|1935.3|1931.8|1931.5|1935.7|1935.4|1930.9|1930.6|1109
1607965200000|2020-12-14 17:00:00|1932.2|1931.9|1932.8|1932.5|1933.3|1933|1929.6|1929.3|2232
1607965500000|2020-12-14 17:05:00|1932.7|1932.4|1933.4|1933.1|1933.6|1933.3|1932|1931.7|1268
1607965800000|2020-12-14 17:10:00|1933.7|1933.4|1932.1|1931.8|1934.5|1934.2|1932|1931.7|712
1607966100000|2020-12-14 17:15:00|1931.8|1931.5|1929.2|1928.9|1933.5|1933.2|1929.1|1928.8|1752
1607966400000|2020-12-14 17:20:00|1929.4|1929.1|1928.7|1928.4|1930.4|1930.1|1928.1|1927.8|2848
1607966700000|2020-12-14 17:25:00|1928.5|1928.2|1930.6|1930.3|1930.6|1930.3|1927.4|1927.1|1578
1607967000000|2020-12-14 17:30:00|1930.5|1930.2|1931.1|1930.8|1931.3|1931|1929.1|1928.8|1114
1607967300000|2020-12-14 17:35:00|1931.3|1931|1931.6|1931.3|1932.4|1932.1|1930.8|1930.5|2258
1607967600000|2020-12-14 17:40:00|1931.9|1931.6|1930.6|1930.3|1931.9|1931.6|1928.4|1928.1|1133
1607967900000|2020-12-14 17:45:00|1930.5|1930.2|1928.4|1928.1|1930.6|1930.3|1928.2|1927.9|1062
1607968200000|2020-12-14 17:50:00|1928.2|1927.9|1930.7|1930.4|1930.7|1930.4|1926.7|1926.4|2094
1607968500000|2020-12-14 17:55:00|1930.4|1930.1|1928.7|1928.4|1930.4|1930.1|1927.9|1927.6|1511
1607968800000|2020-12-14 18:00:00|1928.9|1928.6|1927.9|1927.6|1929.6|1929.3|1927.9|1927.6|7074
1607969100000|2020-12-14 18:05:00|1927.8|1927.5|1924.3|1924|1927.8|1927.5|1923.5|1923.2|1651
1607969400000|2020-12-14 18:10:00|1924.4|1924.1|1924.8|1924.5|1926|1925.7|1923.1|1922.8|1193
1607969700000|2020-12-14 18:15:00|1924.4|1924.1|1924.4|1924.1|1924.9|1924.6|1923.2|1922.9|2141
1607970000000|2020-12-14 18:20:00|1924.5|1924.2|1921.9|1921.6|1924.8|1924.5|1921.7|1921.4|1587
1607970300000|2020-12-14 18:25:00|1922.1|1921.8|1922.2|1921.9|1923.7|1923.4|1922.1|1921.8|2886
1607970600000|2020-12-14 18:30:00|1922|1921.7|1925|1924.7|1925.5|1925.2|1921.8|1921.5|1269
1607970900000|2020-12-14 18:35:00|1925.1|1924.8|1925.5|1925.2|1925.8|1925.5|1923.7|1923.4|763
1607971200000|2020-12-14 18:40:00|1925.6|1925.3|1924.8|1924.5|1926.4|1926.1|1924.7|1924.4|1153
1607971500000|2020-12-14 18:45:00|1924.4|1924.1|1923.1|1922.8|1924.6|1924.3|1921.5|1921.2|771
1607971800000|2020-12-14 18:50:00|1923.3|1923|1925.3|1925|1925.8|1925.5|1923|1922.7|1106
1607972100000|2020-12-14 18:55:00|1925.2|1924.9|1924|1923.7|1926.2|1925.9|1923.3|1923|1642
1607972400000|2020-12-14 19:00:00|1924.3|1924|1924.7|1924.4|1926.3|1926|1923.4|1923.1|1140
1607972700000|2020-12-14 19:05:00|1924.5|1924.2|1925.6|1925.3|1926.1|1925.8|1924.5|1924.2|1108
1607973000000|2020-12-14 19:10:00|1925.7|1925.4|1923.9|1923.6|1926.2|1925.9|1923.8|1923.5|895
1607973300000|2020-12-14 19:15:00|1924.2|1923.9|1924.1|1923.8|1924.7|1924.4|1922|1921.7|1135
1607973600000|2020-12-14 19:20:00|1923.8|1923.5|1923.2|1922.9|1923.9|1923.6|1921.7|1921.4|2077
1607973900000|2020-12-14 19:25:00|1923.3|1923|1921.7|1921.4|1923.5|1923.2|1921|1920.7|3144
1607974200000|2020-12-14 19:30:00|1921.5|1921.2|1920|1919.7|1922.2|1921.9|1919|1918.7|1425
1607974500000|2020-12-14 19:35:00|1919.8|1919.5|1919.1|1918.8|1920.7|1920.4|1917.6|1917.3|1064
1607974800000|2020-12-14 19:40:00|1919.2|1918.9|1923.3|1923|1923.4|1923.1|1919.2|1918.9|851
1607975100000|2020-12-14 19:45:00|1923.1|1922.8|1924.3|1924|1924.5|1924.2|1921.5|1921.2|1734
1607975400000|2020-12-14 19:50:00|1924.4|1924.1|1926.4|1926.1|1926.6|1926.3|1922.9|1922.6|819
1607975700000|2020-12-14 19:55:00|1926.3|1926|1926.8|1926.5|1927.8|1927.5|1925.7|1925.4|1496
1607976000000|2020-12-14 20:00:00|1926.7|1926.4|1926.6|1926.3|1927|1926.7|1924.5|1924.2|1048
1607976300000|2020-12-14 20:05:00|1926.7|1926.4|1926.1|1925.8|1928.3|1928|1925.3|1925|3049
1607976600000|2020-12-14 20:10:00|1926.2|1925.9|1926.5|1926.2|1928.4|1928.1|1926.2|1925.9|620
1607976900000|2020-12-14 20:15:00|1926.1|1925.8|1925.6|1925.3|1927|1926.7|1924.8|1924.5|456
1607977200000|2020-12-14 20:20:00|1926|1925.7|1926.6|1926.3|1926.6|1926.3|1925.3|1925|1430
1607977500000|2020-12-14 20:25:00|1926.8|1926.5|1925.3|1925|1928.3|1928|1925.3|1925|1414
1607977800000|2020-12-14 20:30:00|1925.4|1925.1|1920.3|1920|1925.5|1925.2|1919.4|1919.1|2269
1607978100000|2020-12-14 20:35:00|1920.4|1920.1|1919.1|1918.8|1921.6|1921.3|1918.6|1918.3|1486
1607978400000|2020-12-14 20:40:00|1919|1918.7|1918.4|1918.1|1919.4|1919.1|1918.2|1917.9|762
1607978700000|2020-12-14 20:45:00|1918.3|1918|1921.4|1921.1|1922.5|1922.2|1917.1|1916.8|1914
1607979000000|2020-12-14 20:50:00|1921.1|1920.8|1919.1|1918.8|1921.1|1920.8|1916.6|1916.3|1863
1607979300000|2020-12-14 20:55:00|1919.2|1918.9|1913.3|1913|1919.3|1919|1913.3|1913|5801
1607979600000|2020-12-14 21:00:00|1913.2|1912.9|1916.3|1916|1917.3|1917|1913.2|1912.9|3098
1607979900000|2020-12-14 21:05:00|1916|1915.7|1914.6|1914.3|1917.2|1916.9|1914.5|1914.2|601
1607980200000|2020-12-14 21:10:00|1914.8|1914.5|1915.8|1915|1917|1916.7|1914.6|1914.3|906
1607980500000|2020-12-14 21:15:00|1915.7|1914.9|1916|1915.2|1916.3|1915.5|1915.5|1914.7|1
1607980800000|2020-12-14 21:20:00|1915.9|1915.1|1915.8|1915|1915.9|1915.1|1915.8|1915|0
1607981100000|2020-12-14 21:25:00|1915.9|1915.1|1915.9|1915.1|1916|1915.2|1915.9|1915.1|0
1607981400000|2020-12-14 21:30:00|1916|1915.2|1915.5|1915.2|1916|1915.6|1914.3|1914|154
1607981700000|2020-12-14 21:35:00|1915.2|1914.9|1914|1913.7|1915.3|1915|1913.9|1913.6|103
1607982000000|2020-12-14 21:40:00|1914.2|1913.9|1913.8|1913.5|1914.4|1914.1|1913.6|1913.3|178
1607982300000|2020-12-14 21:45:00|1913.7|1913.4|1913.5|1913.2|1913.8|1913.5|1913.3|1913|26
1607982600000|2020-12-14 21:50:00|1913.8|1913.5|1914.2|1913.9|1914.4|1914.1|1913.7|1913.4|72
1607982900000|2020-12-14 21:55:00|1914.3|1914|1915.9|1915.1|1916.3|1916|1913.8|1913.5|112
1607983200000|2020-12-14 22:00:00|1916|1915.2|1915.8|1915|1916|1915.2|1915.8|1915|19
1607983500000|2020-12-14 22:05:00|1915.7|1914.9|1915.6|1914.8|1915.7|1914.9|1915.5|1914.7|0
1607983800000|2020-12-14 22:10:00|1915.5|1914.7|1915.7|1914.9|1915.7|1914.9|1915.5|1914.7|0
1607984100000|2020-12-14 22:15:00|1915.8|1915|1915.6|1914.8|1915.8|1915|1915.6|1914.8|0
1607984400000|2020-12-14 22:20:00|1915.7|1914.9|1915.9|1915.1|1915.9|1915.1|1915.4|1914.6|0
1607984700000|2020-12-14 22:25:00|1915.7|1914.9|1915.7|1914.9|1915.7|1914.9|1915.5|1914.7|0
1607985000000|2020-12-14 22:30:00|1915.8|1915|1915.7|1914.9|1915.8|1915|1915.7|1914.9|0
1607985300000|2020-12-14 22:35:00|1915.6|1914.8|1915.6|1914.8|1915.7|1914.9|1915.6|1914.8|0
1607985600000|2020-12-14 22:40:00|1915.5|1914.7|1915.3|1914.5|1915.5|1914.7|1915.3|1914.5|0
1607985900000|2020-12-14 22:45:00|1915.2|1914.4|1915.3|1914.5|1915.3|1914.5|1915.2|1914.4|0
1607986200000|2020-12-14 22:50:00|1915.2|1914.4|1915.8|1915|1916|1915.2|1915.1|1914.3|0
1607986500000|2020-12-14 22:55:00|1915.7|1914.9|1915.8|1915|1915.8|1915|1915.5|1914.7|0
1607986800000|2020-12-14 23:00:00|1916|1915.2|1916.8|1916.5|1919.4|1919.1|1915.4|1915.1|221
1607987100000|2020-12-14 23:05:00|1916.9|1916.6|1914.5|1914.2|1916.9|1916.6|1914.5|1914.2|369
1607987400000|2020-12-14 23:10:00|1914.6|1914.3|1916.7|1916.4|1916.8|1916.5|1914|1913.7|22
1607987700000|2020-12-14 23:15:00|1917|1916.7|1918.5|1918.2|1918.7|1918.4|1917|1916.7|17
1607988000000|2020-12-14 23:20:00|1918.9|1918.6|1918.8|1918.5|1919.1|1918.8|1918.3|1918|52
1607988300000|2020-12-14 23:25:00|1918.9|1918.6|1918.8|1918.5|1918.9|1918.6|1918.4|1918.1|15
1607988600000|2020-12-14 23:30:00|1918.9|1918.6|1920.4|1920.1|1920.4|1920.1|1918.9|1918.6|54
1607988900000|2020-12-14 23:35:00|1920.5|1920.2|1919.4|1919.1|1920.8|1920.5|1919.4|1919.1|16
1607989200000|2020-12-14 23:40:00|1919.1|1918.8|1918.8|1918.5|1919.5|1919.2|1918.7|1918.4|26
1607989500000|2020-12-14 23:45:00|1918.9|1918.6|1917.2|1916.9|1919.5|1919.2|1917.2|1916.9|15
1607989800000|2020-12-14 23:50:00|1917.4|1917.1|1918.4|1918.1|1918.4|1918.1|1917.4|1917.1|3
1607990100000|2020-12-14 23:55:00|1919.3|1919|1919.1|1918.8|1920|1919.7|1918.9|1918.6|5
1607990400000|2020-12-15 00:00:00|1919|1918.7|1920.1|1919.8|1920.4|1920.1|1919|1918.7|13
1607990700000|2020-12-15 00:05:00|1919.6|1919.3|1920.6|1920.3|1920.6|1920.3|1919.5|1919.2|54
1607991000000|2020-12-15 00:10:00|1920.5|1920.2|1919.1|1918.8|1920.6|1920.3|1918.9|1918.6|36
1607991300000|2020-12-15 00:15:00|1918.9|1918.6|1918.2|1917.9|1919.1|1918.8|1918.2|1917.9|26
1607991600000|2020-12-15 00:20:00|1918|1917.7|1919|1918.7|1919|1918.7|1917.9|1917.6|18
1607991900000|2020-12-15 00:25:00|1919.2|1918.9|1920.1|1919.8|1920.1|1919.8|1918.9|1918.6|23
1607992200000|2020-12-15 00:30:00|1920|1919.7|1920.6|1920.3|1920.6|1920.3|1919.5|1919.2|22
1607992500000|2020-12-15 00:35:00|1920.9|1920.6|1919.6|1919.3|1921.2|1920.9|1919.6|1919.3|45
1607992800000|2020-12-15 00:40:00|1919.7|1919.4|1919.1|1918.8|1919.7|1919.4|1919|1918.7|12
1607993100000|2020-12-15 00:45:00|1918.9|1918.6|1920.7|1920.4|1920.7|1920.4|1918.9|1918.6|18
1607993400000|2020-12-15 00:50:00|1920.6|1920.3|1920.4|1920.1|1920.7|1920.4|1920.4|1920.1|8
1607993700000|2020-12-15 00:55:00|1920.3|1920|1920.3|1920|1920.5|1920.2|1919.9|1919.6|32
1607994000000|2020-12-15 01:00:00|1920.7|1920.4|1919.8|1919.5|1921.2|1920.9|1919.8|1919.5|51
1607994300000|2020-12-15 01:05:00|1920|1919.7|1920.5|1920.2|1920.7|1920.4|1920|1919.7|17
1607994600000|2020-12-15 01:10:00|1920.6|1920.3|1921.7|1921.4|1922.2|1921.9|1920.6|1920.3|57
1607994900000|2020-12-15 01:15:00|1921.6|1921.3|1921.6|1921.3|1922.3|1922|1921.3|1921|82
1607995200000|2020-12-15 01:20:00|1921.9|1921.6|1921.8|1921.5|1922.4|1922.1|1921.8|1921.5|8
1607995500000|2020-12-15 01:25:00|1921.6|1921.3|1922.4|1922.1|1922.4|1922.1|1921.5|1921.2|37
1607995800000|2020-12-15 01:30:00|1922.1|1921.8|1921.6|1921.3|1922.2|1921.9|1921.3|1921|34
1607996100000|2020-12-15 01:35:00|1921.4|1921.1|1920.7|1920.4|1921.5|1921.2|1920.7|1920.4|27
1607996400000|2020-12-15 01:40:00|1920.5|1920.2|1919.7|1919.4|1920.5|1920.2|1919.5|1919.2|23
1607996700000|2020-12-15 01:45:00|1919.2|1918.9|1918.4|1918.1|1919.4|1919.1|1917.9|1917.6|76
1607997000000|2020-12-15 01:50:00|1918.2|1917.9|1918.8|1918.5|1918.8|1918.5|1917.6|1917.3|36
1607997300000|2020-12-15 01:55:00|1919|1918.7|1919.3|1919|1919.3|1919|1918.4|1918.1|8
1607997600000|2020-12-15 02:00:00|1919.1|1918.8|1919.6|1919.3|1919.9|1919.6|1919.1|1918.8|24
1607997900000|2020-12-15 02:05:00|1919.8|1919.5|1919.7|1919.4|1920.1|1919.8|1919.6|1919.3|21
1607998200000|2020-12-15 02:10:00|1919.6|1919.3|1920|1919.7|1920|1919.7|1919.3|1919|15
1607998500000|2020-12-15 02:15:00|1919.8|1919.5|1918.2|1917.9|1919.8|1919.5|1918|1917.7|32
1607998800000|2020-12-15 02:20:00|1917.9|1917.6|1916.8|1916.5|1917.9|1917.6|1915.6|1915.3|74
1607999100000|2020-12-15 02:25:00|1917|1916.7|1918|1917.7|1918|1917.7|1916|1915.7|53
1607999400000|2020-12-15 02:30:00|1917.7|1917.4|1918.2|1917.9|1918.3|1918|1917.6|1917.3|14
1607999700000|2020-12-15 02:35:00|1918.6|1918.3|1918.5|1918.2|1918.7|1918.4|1918.2|1917.9|17
1608000000000|2020-12-15 02:40:00|1918.7|1918.4|1918.4|1918.1|1918.8|1918.5|1918.4|1918.1|12
1608000300000|2020-12-15 02:45:00|1918.5|1918.2|1919|1918.7|1919.2|1918.9|1918.4|1918.1|35
1608000600000|2020-12-15 02:50:00|1919.3|1919|1918.7|1918.4|1919.5|1919.2|1918.7|1918.4|23
1608000900000|2020-12-15 02:55:00|1918.9|1918.6|1919|1918.7|1919.3|1919|1918.7|1918.4|14
1608001200000|2020-12-15 03:00:00|1918.7|1918.4|1919.3|1919|1919.4|1919.1|1918.7|1918.4|9
1608001500000|2020-12-15 03:05:00|1919.5|1919.2|1919|1918.7|1919.5|1919.2|1919|1918.7|3
1608001800000|2020-12-15 03:10:00|1918.9|1918.6|1918.9|1918.6|1919.5|1919.2|1918.9|1918.6|11
1608002100000|2020-12-15 03:15:00|1918.6|1918.3|1918.5|1918.2|1918.7|1918.4|1918|1917.7|18
1608002400000|2020-12-15 03:20:00|1918.1|1917.8|1917.1|1916.8|1918.1|1917.8|1916.9|1916.6|15
1608002700000|2020-12-15 03:25:00|1917.4|1917.1|1916.6|1916.3|1917.4|1917.1|1916.6|1916.3|8
1608003000000|2020-12-15 03:30:00|1916.5|1916.2|1917|1916.7|1917.2|1916.9|1916.5|1916.2|15
1608003300000|2020-12-15 03:35:00|1917.2|1916.9|1916.7|1916.4|1917.5|1917.2|1916.6|1916.3|23
1608003600000|2020-12-15 03:40:00|1916.5|1916.2|1916.6|1916.3|1916.6|1916.3|1916.2|1915.9|5
1608003900000|2020-12-15 03:45:00|1917.1|1916.8|1915.8|1915.5|1917.1|1916.8|1915.8|1915.5|13
1608004200000|2020-12-15 03:50:00|1915.9|1915.6|1916.2|1915.9|1916.2|1915.9|1915.9|1915.6|6
1608004500000|2020-12-15 03:55:00|1917|1916.7|1916.9|1916.6|1917|1916.7|1916.8|1916.5|44
1608004800000|2020-12-15 04:00:00|1916.8|1916.5|1917|1916.7|1917.2|1916.9|1916.8|1916.5|16
1608005100000|2020-12-15 04:05:00|1917.1|1916.8|1916.6|1916.3|1917.1|1916.8|1916.6|1916.3|39
1608005400000|2020-12-15 04:10:00|1916.8|1916.5|1917.1|1916.8|1917.1|1916.8|1916.8|1916.5|2
1608005700000|2020-12-15 04:15:00|1917.2|1916.9|1917.1|1916.8|1917.5|1917.2|1917|1916.7|15
1608006000000|2020-12-15 04:20:00|1916.6|1916.3|1916.2|1915.9|1916.6|1916.3|1915.5|1915.2|18
1608006300000|2020-12-15 04:25:00|1916.1|1915.8|1917.2|1916.9|1917.2|1916.9|1916.1|1915.8|23
1608006600000|2020-12-15 04:30:00|1917.4|1917.1|1917.3|1917|1917.4|1917.1|1917.3|1917|6
1608006900000|2020-12-15 04:35:00|1917.1|1916.8|1917.2|1916.9|1917.2|1916.9|1916.9|1916.6|6
1608007200000|2020-12-15 04:40:00|1917.1|1916.8|1917.2|1916.9|1918.1|1917.8|1917.1|1916.8|13
1608007500000|2020-12-15 04:45:00|1917.4|1917.1|1917.1|1916.8|1917.4|1917.1|1917.1|1916.8|47
1608007800000|2020-12-15 04:50:00|1917|1916.7|1916.1|1915.8|1917|1916.7|1915.8|1915.5|77
1608008100000|2020-12-15 04:55:00|1916.4|1916.1|1914.9|1914.6|1916.4|1916.1|1914.9|1914.6|39
1608008400000|2020-12-15 05:00:00|1915.1|1914.8|1915.4|1915.1|1915.8|1915.5|1915|1914.7|54
1608008700000|2020-12-15 05:05:00|1915.1|1914.8|1912.9|1912.6|1915.1|1914.8|1911.7|1911.4|136
1608009000000|2020-12-15 05:10:00|1913.1|1912.8|1915.2|1914.9|1915.2|1914.9|1913.1|1912.8|31
1608009300000|2020-12-15 05:15:00|1915.1|1914.8|1915.8|1915.5|1915.8|1915.5|1915.1|1914.8|20
1608009600000|2020-12-15 05:20:00|1915.4|1915.1|1915.6|1915.3|1915.6|1915.3|1915.4|1915.1|6
1608009900000|2020-12-15 05:25:00|1916.1|1915.8|1916.3|1916|1916.3|1916|1915.4|1915.1|23
1608010200000|2020-12-15 05:30:00|1915.9|1915.6|1917|1916.7|1917|1916.7|1915.9|1915.6|15
1608010500000|2020-12-15 05:35:00|1917.2|1916.9|1917.2|1916.9|1917.5|1917.2|1916.9|1916.6|16
1608010800000|2020-12-15 05:40:00|1917.3|1917|1916.6|1916.3|1917.4|1917.1|1916.6|1916.3|6
1608011100000|2020-12-15 05:45:00|1917.3|1917|1918.4|1918.1|1918.4|1918.1|1917.3|1917|15
1608011400000|2020-12-15 05:50:00|1918.5|1918.2|1918.9|1918.6|1919.5|1919.2|1918.5|1918.2|30
1608011700000|2020-12-15 05:55:00|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|7
1608012000000|2020-12-15 06:00:00|1918.9|1918.6|1918.3|1918|1918.9|1918.6|1917.8|1917.5|32
1608012300000|2020-12-15 06:05:00|1918.7|1918.4|1918.7|1918.4|1918.9|1918.6|1918.7|1918.4|6
1608012600000|2020-12-15 06:10:00|1918.5|1918.2|1918.7|1918.4|1918.7|1918.4|1918.3|1918|12
1608012900000|2020-12-15 06:15:00|1919.4|1919.1|1919.9|1919.6|1920.2|1919.9|1919.2|1918.9|22
1608013200000|2020-12-15 06:20:00|1919.7|1919.4|1919.1|1918.8|1920|1919.7|1919.1|1918.8|9
1608013500000|2020-12-15 06:25:00|1918.8|1918.5|1917.8|1917.5|1918.8|1918.5|1917.7|1917.4|43
1608013800000|2020-12-15 06:30:00|1918|1917.7|1917.6|1917.3|1918.2|1917.9|1917|1916.7|102
1608014100000|2020-12-15 06:35:00|1917.5|1917.2|1917.6|1917.3|1917.9|1917.6|1916.9|1916.6|84
1608014400000|2020-12-15 06:40:00|1917.5|1917.2|1916.9|1916.6|1917.7|1917.4|1916.8|1916.5|123
1608014700000|2020-12-15 06:45:00|1917.1|1916.8|1916.3|1916|1917.6|1917.3|1916.1|1915.8|92
1608015000000|2020-12-15 06:50:00|1916.2|1915.9|1916.4|1916.1|1917|1916.7|1916.2|1915.9|81
1608015300000|2020-12-15 06:55:00|1916.5|1916.2|1917.3|1917|1917.8|1917.5|1916.5|1916.2|30
1608015600000|2020-12-15 07:00:00|1917.2|1916.9|1918.8|1918.5|1918.8|1918.5|1917.2|1916.9|71
1608015900000|2020-12-15 07:05:00|1919|1918.7|1918.9|1918.6|1919.3|1919|1918.5|1918.2|38
1608016200000|2020-12-15 07:10:00|1919.1|1918.8|1919|1918.7|1919.4|1919.1|1918.9|1918.6|19
1608016500000|2020-12-15 07:15:00|1918.9|1918.6|1919.5|1919.2|1919.6|1919.3|1918.6|1918.3|29
1608016800000|2020-12-15 07:20:00|1919.6|1919.3|1919.1|1918.8|1919.8|1919.5|1919.1|1918.8|21
1608017100000|2020-12-15 07:25:00|1918.9|1918.6|1918.5|1918.2|1919.2|1918.9|1917.6|1917.3|209
1608017400000|2020-12-15 07:30:00|1918.8|1918.5|1918.1|1917.8|1919.3|1919|1918.1|1917.8|128
1608017700000|2020-12-15 07:35:00|1918.3|1918|1919|1918.7|1919.3|1919|1918.3|1918|67
1608018000000|2020-12-15 07:40:00|1919.2|1918.9|1920|1919.7|1920.4|1920.1|1919.2|1918.9|91
1608018300000|2020-12-15 07:45:00|1920.2|1919.9|1919.7|1919.4|1920.2|1919.9|1919.4|1919.1|41
1608018600000|2020-12-15 07:50:00|1919.6|1919.3|1918.2|1917.9|1919.8|1919.5|1917.7|1917.4|108
1608018900000|2020-12-15 07:55:00|1918.1|1917.8|1917.7|1917.4|1918.2|1917.9|1916.8|1916.5|72
1608019200000|2020-12-15 08:00:00|1917.8|1917.5|1920.5|1920.2|1920.5|1920.2|1916.1|1915.8|254
1608019500000|2020-12-15 08:05:00|1920.6|1920.3|1922|1921.7|1922.8|1922.5|1920.6|1920.3|194
1608019800000|2020-12-15 08:10:00|1922.1|1921.8|1921.4|1921.1|1922.8|1922.5|1921.4|1921.1|52
1608020100000|2020-12-15 08:15:00|1921.2|1920.9|1920.7|1920.4|1921.5|1921.2|1920.4|1920.1|43
1608020400000|2020-12-15 08:20:00|1921.7|1921.4|1922.8|1922.5|1923.4|1923.1|1921.5|1921.2|42
1608020700000|2020-12-15 08:25:00|1922.6|1922.3|1923.5|1923.2|1923.7|1923.4|1922.4|1922.1|62
1608021000000|2020-12-15 08:30:00|1923.8|1923.5|1925.4|1925.1|1926.2|1925.9|1923.5|1923.2|100
1608021300000|2020-12-15 08:35:00|1925.1|1924.8|1925.1|1924.8|1925.7|1925.4|1924.6|1924.3|66
1608021600000|2020-12-15 08:40:00|1925.3|1925|1925.2|1924.9|1925.6|1925.3|1923.7|1923.4|94
1608021900000|2020-12-15 08:45:00|1925.6|1925.3|1926.1|1925.8|1926.3|1926|1925.2|1924.9|168
1608022200000|2020-12-15 08:50:00|1926.2|1925.9|1927|1926.7|1927.1|1926.8|1925.8|1925.5|49
1608022500000|2020-12-15 08:55:00|1927.1|1926.8|1927.8|1927.5|1928.3|1928|1926.9|1926.6|54
1608022800000|2020-12-15 09:00:00|1927.9|1927.6|1927|1926.7|1928.5|1928.2|1926.5|1926.2|353
1608023100000|2020-12-15 09:05:00|1926.8|1926.5|1927.8|1927.5|1928.5|1928.2|1926.5|1926.2|137
1608023400000|2020-12-15 09:10:00|1928|1927.7|1927|1926.7|1928.1|1927.8|1926.6|1926.3|148
1608023700000|2020-12-15 09:15:00|1927.1|1926.8|1927.1|1926.8|1927.3|1927|1926.5|1926.2|45
1608024000000|2020-12-15 09:20:00|1926.8|1926.5|1927.2|1926.9|1927.5|1927.2|1926.8|1926.5|16
1608024300000|2020-12-15 09:25:00|1926.9|1926.6|1926.3|1926|1926.9|1926.6|1926.1|1925.8|268
1608024600000|2020-12-15 09:30:00|1926.1|1925.8|1925.9|1925.6|1926.8|1926.5|1925.9|1925.6|1945
1608024900000|2020-12-15 09:35:00|1926|1925.7|1926.3|1926|1927|1926.7|1925.6|1925.3|351
1608025200000|2020-12-15 09:40:00|1926.5|1926.2|1926.2|1925.9|1926.5|1926.2|1925.8|1925.5|24
1608025500000|2020-12-15 09:45:00|1926.6|1926.3|1928.1|1927.8|1928.2|1927.9|1926.6|1926.3|41
1608025800000|2020-12-15 09:50:00|1927.8|1927.5|1927.7|1927.4|1928.1|1927.8|1927.5|1927.2|22
1608026100000|2020-12-15 09:55:00|1927.4|1927.1|1926.2|1925.9|1927.4|1927.1|1926.2|1925.9|79
1608026400000|2020-12-15 10:00:00|1926.4|1926.1|1926.6|1926.3|1926.8|1926.5|1926.1|1925.8|97
1608026700000|2020-12-15 10:05:00|1926.4|1926.1|1925.2|1924.9|1926.4|1926.1|1925.2|1924.9|404
1608027000000|2020-12-15 10:10:00|1925.6|1925.3|1925.4|1925.1|1925.9|1925.6|1925.4|1925.1|18
1608027300000|2020-12-15 10:15:00|1925.6|1925.3|1925.5|1925.2|1926|1925.7|1925.2|1924.9|1124
1608027600000|2020-12-15 10:20:00|1925.1|1924.8|1925.3|1925|1925.8|1925.5|1925.1|1924.8|24
1608027900000|2020-12-15 10:25:00|1925.5|1925.2|1925.7|1925.4|1925.8|1925.5|1925.1|1924.8|22
1608028200000|2020-12-15 10:30:00|1925.8|1925.5|1925.2|1924.9|1925.8|1925.5|1925.1|1924.8|22
1608028500000|2020-12-15 10:35:00|1925.5|1925.2|1926.1|1925.8|1926.5|1926.2|1925.4|1925.1|103
1608028800000|2020-12-15 10:40:00|1926|1925.7|1925.9|1925.6|1926.3|1926|1925.8|1925.5|31
1608029100000|2020-12-15 10:45:00|1925.5|1925.2|1925.2|1924.9|1926.2|1925.9|1925|1924.7|152
1608029400000|2020-12-15 10:50:00|1925.4|1925.1|1924.8|1924.5|1925.4|1925.1|1924.8|1924.5|42
1608029700000|2020-12-15 10:55:00|1925|1924.7|1925.4|1925.1|1925.4|1925.1|1924.8|1924.5|1189
1608030000000|2020-12-15 11:00:00|1925.3|1925|1927.2|1926.9|1927.5|1927.2|1925.3|1925|103
1608030300000|2020-12-15 11:05:00|1927|1926.7|1926.7|1926.4|1927.3|1927|1926.5|1926.2|137
1608030600000|2020-12-15 11:10:00|1926.8|1926.5|1926.7|1926.4|1926.8|1926.5|1926.5|1926.2|113
1608030900000|2020-12-15 11:15:00|1926.6|1926.3|1926.8|1926.5|1926.9|1926.6|1926.5|1926.2|203
1608031200000|2020-12-15 11:20:00|1926.6|1926.3|1926.9|1926.6|1927.2|1926.9|1926.5|1926.2|178
1608031500000|2020-12-15 11:25:00|1926.7|1926.4|1925.9|1925.6|1927|1926.7|1925.9|1925.6|108
1608031800000|2020-12-15 11:30:00|1925.8|1925.5|1925.6|1925.3|1926.1|1925.8|1925.4|1925.1|161
1608032100000|2020-12-15 11:35:00|1925.5|1925.2|1924|1923.7|1925.5|1925.2|1923.9|1923.6|100
1608032400000|2020-12-15 11:40:00|1924.2|1923.9|1925.1|1924.8|1925.1|1924.8|1924.2|1923.9|107
1608032700000|2020-12-15 11:45:00|1925.5|1925.2|1925.2|1924.9|1925.5|1925.2|1924.9|1924.6|64
1608033000000|2020-12-15 11:50:00|1925.9|1925.6|1926.6|1926.3|1926.9|1926.6|1925.9|1925.6|316
1608033300000|2020-12-15 11:55:00|1926.7|1926.4|1924.1|1923.8|1926.7|1926.4|1924.1|1923.8|211
1608033600000|2020-12-15 12:00:00|1924.3|1924|1927.2|1926.9|1927.4|1927.1|1924.3|1924|110
1608033900000|2020-12-15 12:05:00|1927|1926.7|1926.1|1925.8|1927.9|1927.6|1926.1|1925.8|253
1608034200000|2020-12-15 12:10:00|1926.2|1925.9|1928.4|1928.1|1928.4|1928.1|1925.3|1925|304
1608034500000|2020-12-15 12:15:00|1928.1|1927.8|1929.7|1929.4|1929.9|1929.6|1927.5|1927.2|326
1608034800000|2020-12-15 12:20:00|1929.6|1929.3|1928.2|1927.9|1929.9|1929.6|1928|1927.7|397
1608035100000|2020-12-15 12:25:00|1928.3|1928|1929.7|1929.4|1929.7|1929.4|1928.3|1928|201
1608035400000|2020-12-15 12:30:00|1929.6|1929.3|1929|1928.7|1929.7|1929.4|1928.8|1928.5|778
1608035700000|2020-12-15 12:35:00|1928.6|1928.3|1928.5|1928.2|1928.9|1928.6|1928.4|1928.1|252
1608036000000|2020-12-15 12:40:00|1928.6|1928.3|1929|1928.7|1929.3|1929|1928.6|1928.3|1270
1608036300000|2020-12-15 12:45:00|1928.9|1928.6|1928.6|1928.3|1929|1928.7|1928.4|1928.1|538
1608036600000|2020-12-15 12:50:00|1928.3|1928|1927.2|1926.9|1928.3|1928|1926.8|1926.5|751
1608036900000|2020-12-15 12:55:00|1927|1926.7|1926.3|1926|1927|1926.7|1925.8|1925.5|261
1608037200000|2020-12-15 13:00:00|1926.6|1926.3|1925.9|1925.6|1927.1|1926.8|1925.9|1925.6|265
1608037500000|2020-12-15 13:05:00|1926.4|1926.1|1927.1|1926.8|1927.8|1927.5|1926.4|1926.1|1075
1608037800000|2020-12-15 13:10:00|1927|1926.7|1927.6|1927.3|1928|1927.7|1927|1926.7|518
1608038100000|2020-12-15 13:15:00|1927.3|1927|1927.5|1927.2|1927.7|1927.4|1927.1|1926.8|617
1608038400000|2020-12-15 13:20:00|1927.4|1927.1|1928|1927.7|1928.2|1927.9|1927.4|1927.1|419
1608038700000|2020-12-15 13:25:00|1928.1|1927.8|1929.1|1928.8|1929.5|1929.2|1928.1|1927.8|209
1608039000000|2020-12-15 13:30:00|1928.9|1928.6|1929.1|1928.8|1929.5|1929.2|1928.7|1928.4|2658
1608039300000|2020-12-15 13:35:00|1929|1928.7|1929.7|1929.4|1929.9|1929.6|1928.7|1928.4|1393
1608039600000|2020-12-15 13:40:00|1929.6|1929.3|1929.2|1928.9|1929.9|1929.6|1928.8|1928.5|724
1608039900000|2020-12-15 13:45:00|1929.5|1929.2|1928.5|1928.2|1929.5|1929.2|1928.1|1927.8|159
1608040200000|2020-12-15 13:50:00|1928.8|1928.5|1930.6|1930.3|1930.8|1930.5|1928.8|1928.5|789
1608040500000|2020-12-15 13:55:00|1930.7|1930.4|1930.4|1930.1|1931.5|1931.2|1929.5|1929.2|469
1608040800000|2020-12-15 14:00:00|1930.5|1930.2|1930|1929.7|1931.1|1930.8|1929.8|1929.5|308
1608041100000|2020-12-15 14:05:00|1930.2|1929.9|1929.4|1929.1|1930.2|1929.9|1929.3|1929|1586
1608041400000|2020-12-15 14:10:00|1929.3|1929|1930.1|1929.8|1930.1|1929.8|1928.8|1928.5|569
1608041700000|2020-12-15 14:15:00|1930|1929.7|1930.8|1930.5|1931.2|1930.9|1929.9|1929.6|3281
1608042000000|2020-12-15 14:20:00|1930.9|1930.6|1930.2|1929.9|1930.9|1930.6|1929.8|1929.5|1595
1608042300000|2020-12-15 14:25:00|1930.3|1930|1932.3|1932|1932.9|1932.6|1930.3|1930|3612
1608042600000|2020-12-15 14:30:00|1932.2|1931.9|1924.5|1924.2|1932.3|1932|1924.1|1923.8|10768
1608042900000|2020-12-15 14:35:00|1925|1924.7|1925.4|1925.1|1929|1928.7|1924.2|1923.9|5790
1608043200000|2020-12-15 14:40:00|1925.7|1925.4|1923.4|1923.1|1928.6|1928.3|1923.4|1923.1|4230
1608043500000|2020-12-15 14:45:00|1923.7|1923.4|1923|1922.7|1925.4|1925.1|1921.9|1921.6|4217
1608043800000|2020-12-15 14:50:00|1923.3|1923|1926.8|1926.5|1928.4|1928.1|1922.7|1922.4|2282
1608044100000|2020-12-15 14:55:00|1926.9|1926.6|1926|1925.7|1928.2|1927.9|1924.9|1924.6|4570
1608044400000|2020-12-15 15:00:00|1926.2|1925.9|1927.7|1927.4|1929.2|1928.9|1924.5|1924.2|3111
1608044700000|2020-12-15 15:05:00|1927.8|1927.5|1930.4|1930.1|1932.8|1932.5|1927.8|1927.5|2992
1608045000000|2020-12-15 15:10:00|1930|1929.7|1932.4|1932.1|1933.3|1933|1928.9|1928.6|2307
1608045300000|2020-12-15 15:15:00|1932.1|1931.8|1934.7|1934.4|1934.9|1934.6|1931.4|1931.1|1995
1608045600000|2020-12-15 15:20:00|1934.4|1934.1|1932.4|1932.1|1934.9|1934.6|1930.9|1930.6|3904
1608045900000|2020-12-15 15:25:00|1932.6|1932.3|1932.6|1932.3|1932.8|1932.5|1930.3|1930|2394
1608046200000|2020-12-15 15:30:00|1932.8|1932.5|1933.8|1933.5|1935.1|1934.8|1931.8|1931.5|2128
1608046500000|2020-12-15 15:35:00|1933.7|1933.4|1929.4|1929.1|1933.9|1933.6|1928.6|1928.3|2711
1608046800000|2020-12-15 15:40:00|1929.6|1929.3|1932.6|1932.3|1933.3|1933|1928.9|1928.6|2078
1608047100000|2020-12-15 15:45:00|1932.8|1932.5|1934.6|1934.3|1934.7|1934.4|1932.7|1932.4|1931
1608047400000|2020-12-15 15:50:00|1934.7|1934.4|1937.2|1936.9|1937.3|1937|1932.9|1932.6|4798
1608047700000|2020-12-15 15:55:00|1937.1|1936.8|1936.3|1936|1938|1937.7|1935.8|1935.5|6485
1608048000000|2020-12-15 16:00:00|1936.5|1936.2|1932.1|1931.8|1937.2|1936.9|1932|1931.7|2961
1608048300000|2020-12-15 16:05:00|1932|1931.7|1933|1932.7|1933|1932.7|1928.3|1928|3519
1608048600000|2020-12-15 16:10:00|1932.8|1932.5|1935.2|1934.9|1935.8|1935.5|1932.2|1931.9|2851
1608048900000|2020-12-15 16:15:00|1935.1|1934.8|1932.7|1932.4|1935.1|1934.8|1932|1931.7|2769
1608049200000|2020-12-15 16:20:00|1932.6|1932.3|1933.2|1932.9|1934.2|1933.9|1931.8|1931.5|2635
1608049500000|2020-12-15 16:25:00|1933.1|1932.8|1932.8|1932.5|1933.6|1933.3|1931.5|1931.2|2215
1608049800000|2020-12-15 16:30:00|1932.9|1932.6|1933|1932.7|1933.6|1933.3|1931.4|1931.1|1979
1608050100000|2020-12-15 16:35:00|1933.1|1932.8|1933.8|1933.5|1934.1|1933.8|1932.2|1931.9|6757
1608050400000|2020-12-15 16:40:00|1933.9|1933.6|1937.8|1937.5|1938|1937.7|1933.9|1933.6|1998
1608050700000|2020-12-15 16:45:00|1937.7|1937.4|1937.7|1937.4|1938.4|1938.1|1936.7|1936.4|1414
1608051000000|2020-12-15 16:50:00|1937.6|1937.3|1936.5|1936.2|1938.8|1938.5|1936.2|1935.9|1272
1608051300000|2020-12-15 16:55:00|1936.2|1935.9|1937.9|1937.6|1938.1|1937.8|1935.8|1935.5|1440
1608051600000|2020-12-15 17:00:00|1938|1937.7|1939.6|1939.3|1939.7|1939.4|1937.4|1937.1|1555
1608051900000|2020-12-15 17:05:00|1939.7|1939.4|1938.1|1937.8|1940.2|1939.9|1937.6|1937.3|1154
1608052200000|2020-12-15 17:10:00|1938.2|1937.9|1940.2|1939.9|1940.4|1940.1|1938.2|1937.9|2744
1608052500000|2020-12-15 17:15:00|1939.8|1939.5|1941|1940.7|1941.1|1940.8|1939.2|1938.9|1531
1608052800000|2020-12-15 17:20:00|1940.9|1940.6|1941.8|1941.5|1942.3|1942|1940.7|1940.4|1765
1608053100000|2020-12-15 17:25:00|1941.9|1941.6|1941.7|1941.4|1942.9|1942.6|1940.7|1940.4|1925
1608053400000|2020-12-15 17:30:00|1941.6|1941.3|1942.2|1941.9|1943.2|1942.9|1941.6|1941.3|1119
1608053700000|2020-12-15 17:35:00|1942.1|1941.8|1943.8|1943.5|1944.3|1944|1941.7|1941.4|1278
1608054000000|2020-12-15 17:40:00|1944|1943.7|1943.8|1943.5|1944.2|1943.9|1943.2|1942.9|1441
1608054300000|2020-12-15 17:45:00|1943.9|1943.6|1945.7|1945.4|1945.9|1945.6|1943.8|1943.5|1549
1608054600000|2020-12-15 17:50:00|1945.8|1945.5|1948.6|1948.3|1948.6|1948.3|1945.8|1945.5|2576
1608054900000|2020-12-15 17:55:00|1948.5|1948.2|1948.2|1947.9|1948.6|1948.3|1947.3|1947|2146
1608055200000|2020-12-15 18:00:00|1947.9|1947.6|1947.6|1947.3|1948|1947.7|1947.3|1947|2279
1608055500000|2020-12-15 18:05:00|1947.7|1947.4|1949.3|1949|1950|1949.7|1947.7|1947.4|2069
1608055800000|2020-12-15 18:10:00|1949.4|1949.1|1949.9|1949.6|1950.4|1950.1|1948.5|1948.2|1489
1608056100000|2020-12-15 18:15:00|1950|1949.7|1949.9|1949.6|1950.6|1950.3|1949.3|1949|1033
1608056400000|2020-12-15 18:20:00|1950|1949.7|1946.4|1946.1|1950.2|1949.9|1946.1|1945.8|2408
1608056700000|2020-12-15 18:25:00|1946.6|1946.3|1944.8|1944.5|1946.6|1946.3|1944.2|1943.9|3163
1608057000000|2020-12-15 18:30:00|1944.9|1944.6|1947.6|1947.3|1947.6|1947.3|1944.6|1944.3|1750
1608057300000|2020-12-15 18:35:00|1947.5|1947.2|1949|1948.7|1949|1948.7|1947|1946.7|1881
1608057600000|2020-12-15 18:40:00|1949.1|1948.8|1950.6|1950.3|1951.2|1950.9|1948.8|1948.5|1778
1608057900000|2020-12-15 18:45:00|1950.7|1950.4|1950.7|1950.4|1951.7|1951.4|1949.7|1949.4|1783
1608058200000|2020-12-15 18:50:00|1950.8|1950.5|1950|1949.7|1951.1|1950.8|1948.8|1948.5|3688
1608058500000|2020-12-15 18:55:00|1950.1|1949.8|1950.6|1950.3|1951.1|1950.8|1949.5|1949.2|1975
1608058800000|2020-12-15 19:00:00|1950.7|1950.4|1951.8|1951.5|1952.3|1952|1949.7|1949.4|2449
1608059100000|2020-12-15 19:05:00|1951.9|1951.6|1951.1|1950.8|1952.2|1951.9|1950.4|1950.1|1149
1608059400000|2020-12-15 19:10:00|1951.3|1951|1952.9|1952.6|1953.4|1953.1|1950.8|1950.5|2114
1608059700000|2020-12-15 19:15:00|1953|1952.7|1951.7|1951.4|1953|1952.7|1950.8|1950.5|853
1608060000000|2020-12-15 19:20:00|1951.6|1951.3|1953.1|1952.8|1953.1|1952.8|1951.3|1951|1701
1608060300000|2020-12-15 19:25:00|1953.2|1952.9|1953.4|1953.1|1954.2|1953.9|1953.2|1952.9|1039
1608060600000|2020-12-15 19:30:00|1953.5|1953.2|1954.2|1953.9|1954.7|1954.4|1953.3|1953|1752
1608060900000|2020-12-15 19:35:00|1954|1953.7|1954.3|1954|1954.5|1954.2|1953.8|1953.5|1986
1608061200000|2020-12-15 19:40:00|1954.4|1954.1|1955.2|1954.9|1955.5|1955.2|1953.9|1953.6|1640
1608061500000|2020-12-15 19:45:00|1955.3|1955|1954.6|1954.3|1955.5|1955.2|1954.3|1954|898
1608061800000|2020-12-15 19:50:00|1954.7|1954.4|1952.8|1952.5|1954.9|1954.6|1952.4|1952.1|1271
1608062100000|2020-12-15 19:55:00|1952.9|1952.6|1953.9|1953.6|1954.2|1953.9|1952.9|1952.6|1087
1608062400000|2020-12-15 20:00:00|1953.8|1953.5|1954.3|1954|1955.5|1955.2|1953.3|1953|1153
1608062700000|2020-12-15 20:05:00|1954.4|1954.1|1955.6|1955.3|1956.7|1956.4|1954.3|1954|1860
1608063000000|2020-12-15 20:10:00|1955.8|1955.5|1956|1955.7|1956.5|1956.2|1954.5|1954.2|1763
1608063300000|2020-12-15 20:15:00|1956.2|1955.9|1955.2|1954.9|1956.7|1956.4|1955.2|1954.9|1768
1608063600000|2020-12-15 20:20:00|1955.1|1954.8|1956.2|1955.9|1956.3|1956|1954.6|1954.3|1820
1608063900000|2020-12-15 20:25:00|1956.1|1955.8|1954|1953.7|1956.1|1955.8|1952.9|1952.6|1753
1608064200000|2020-12-15 20:30:00|1953.9|1953.6|1954|1953.7|1954.6|1954.3|1952.2|1951.9|1861
1608064500000|2020-12-15 20:35:00|1954.1|1953.8|1954.8|1954.5|1955.9|1955.6|1953.6|1953.3|1481
1608064800000|2020-12-15 20:40:00|1954.7|1954.4|1955.5|1955.2|1955.9|1955.6|1953.7|1953.4|2779
1608065100000|2020-12-15 20:45:00|1955.4|1955.1|1955.9|1955.6|1956.7|1956.4|1955.1|1954.8|3022
1608065400000|2020-12-15 20:50:00|1955.8|1955.5|1957.2|1956.9|1957.2|1956.9|1954.4|1954.1|3854
1608065700000|2020-12-15 20:55:00|1957.3|1957|1961.5|1961.2|1961.5|1961.2|1957.2|1956.9|14829
1608066000000|2020-12-15 21:00:00|1961.4|1961.1|1959.9|1959.6|1962.8|1962.5|1959.4|1959.1|5452
1608066300000|2020-12-15 21:05:00|1960.1|1959.8|1959.8|1959.5|1960.5|1960.2|1959.3|1959|1882
1608066600000|2020-12-15 21:10:00|1959.9|1959.6|1960.5|1959.7|1961.5|1961.2|1959.3|1959|1221
1608066900000|2020-12-15 21:15:00|1960.6|1959.8|1959.5|1958.7|1960.6|1959.8|1959.4|1958.6|9
1608067200000|2020-12-15 21:20:00|1959.3|1958.5|1959.4|1958.6|1959.5|1958.7|1959.3|1958.5|0
1608067800000|2020-12-15 21:30:00|1960.4|1960.1|1960.8|1960.5|1962.1|1961.8|1959.8|1959.5|639
1608068100000|2020-12-15 21:35:00|1960.7|1960.4|1960.8|1960.5|1962.1|1961.8|1960.6|1960.3|291
1608068400000|2020-12-15 21:40:00|1960.6|1960.3|1960.8|1960.5|1961|1960.7|1960.6|1960.3|66
1608068700000|2020-12-15 21:45:00|1960.9|1960.6|1960.9|1960.6|1961|1960.7|1960.7|1960.4|145
1608069000000|2020-12-15 21:50:00|1960.8|1960.5|1961.6|1961.3|1961.9|1961.6|1960.8|1960.5|89
1608069300000|2020-12-15 21:55:00|1961.3|1961|1961.4|1960.6|1961.4|1961|1960.5|1960.2|210
1608069600000|2020-12-15 22:00:00|1961.5|1960.7|1961.3|1960.5|1961.5|1960.7|1961.2|1960.4|0
1608069900000|2020-12-15 22:05:00|1961.4|1960.6|1961.5|1960.7|1961.7|1960.9|1961.4|1960.6|0
1608070200000|2020-12-15 22:10:00|1961.6|1960.8|1962|1961.2|1962.3|1961.5|1961.4|1960.6|0
1608070500000|2020-12-15 22:15:00|1961.9|1961.1|1962|1961.2|1962.2|1961.4|1961.9|1961.1|0
1608070800000|2020-12-15 22:20:00|1961.9|1961.1|1962.2|1961.4|1962.2|1961.4|1961.8|1961|0
1608071100000|2020-12-15 22:25:00|1962.1|1961.3|1961.7|1960.9|1962.3|1961.5|1961.7|1960.9|0
1608071400000|2020-12-15 22:30:00|1961.8|1961|1961.7|1960.9|1961.8|1961|1961.7|1960.9|0
1608071700000|2020-12-15 22:35:00|1961.8|1961|1961.8|1961|1962|1961.2|1961.7|1960.9|0
1608072000000|2020-12-15 22:40:00|1961.7|1960.9|1961.7|1960.9|1961.7|1960.9|1961.7|1960.9|0
1608072300000|2020-12-15 22:45:00|1961.8|1961|1961.8|1961|1961.9|1961.1|1961.8|1961|0
1608072600000|2020-12-15 22:50:00|1961.9|1961.1|1961.9|1961.1|1962|1961.2|1961.8|1961|0
1608072900000|2020-12-15 22:55:00|1961.8|1961|1962.1|1961.3|1962.1|1961.3|1961.8|1961|0
1608073200000|2020-12-15 23:00:00|1961.7|1961.4|1961.5|1961.2|1963|1962.7|1961.4|1961.1|96
1608073500000|2020-12-15 23:05:00|1961.6|1961.3|1961.7|1961.4|1962.3|1962|1961.5|1961.2|117
1608073800000|2020-12-15 23:10:00|1961.4|1961.1|1961.3|1961|1961.6|1961.3|1961.3|1961|27
1608074100000|2020-12-15 23:15:00|1961.9|1961.6|1961.7|1961.4|1962.4|1962.1|1961.7|1961.4|54
1608074400000|2020-12-15 23:20:00|1961.6|1961.3|1960.7|1960.4|1961.6|1961.3|1960.7|1960.4|66
1608074700000|2020-12-15 23:25:00|1961|1960.7|1960.8|1960.5|1961.1|1960.8|1960.2|1959.9|89
1608075000000|2020-12-15 23:30:00|1960.9|1960.6|1961.1|1960.8|1961.4|1961.1|1960.8|1960.5|45
1608075300000|2020-12-15 23:35:00|1961.3|1961|1960.8|1960.5|1961.6|1961.3|1960.5|1960.2|81
1608075600000|2020-12-15 23:40:00|1960.4|1960.1|1960.1|1959.8|1960.7|1960.4|1960.1|1959.8|27
1608075900000|2020-12-15 23:45:00|1960.4|1960.1|1961.3|1961|1961.3|1961|1960.3|1960|24
1608076200000|2020-12-15 23:50:00|1961.6|1961.3|1961.4|1961.1|1962.4|1962.1|1961.4|1961.1|72
1608076500000|2020-12-15 23:55:00|1961.5|1961.2|1961.9|1961.6|1962.1|1961.8|1961.5|1961.2|41
1608076800000|2020-12-16 00:00:00|1961.8|1961.5|1961.6|1961.3|1962.9|1962.6|1961.4|1961.1|100
1608077100000|2020-12-16 00:05:00|1961.3|1961|1960.8|1960.5|1961.5|1961.2|1960.5|1960.2|40
1608077400000|2020-12-16 00:10:00|1960.6|1960.3|1960.4|1960.1|1960.8|1960.5|1960.3|1960|30
1608077700000|2020-12-16 00:15:00|1960.2|1959.9|1959.8|1959.5|1960.9|1960.6|1959.8|1959.5|38
1608078000000|2020-12-16 00:20:00|1959.9|1959.6|1960.1|1959.8|1960.3|1960|1959.6|1959.3|14
1608078300000|2020-12-16 00:25:00|1960.5|1960.2|1959.3|1959|1960.7|1960.4|1959.2|1958.9|36
1608078600000|2020-12-16 00:30:00|1959.2|1958.9|1958.4|1958.1|1959.3|1959|1958.4|1958.1|87
1608078900000|2020-12-16 00:35:00|1958.5|1958.2|1958.1|1957.8|1958.9|1958.6|1957.9|1957.6|53
1608079200000|2020-12-16 00:40:00|1958.2|1957.9|1957.7|1957.4|1958.2|1957.9|1957.2|1956.9|161
1608079500000|2020-12-16 00:45:00|1957.5|1957.2|1957.5|1957.2|1957.8|1957.5|1957.3|1957|32
1608079800000|2020-12-16 00:50:00|1957.3|1957|1957.8|1957.5|1958.3|1958|1956.5|1956.2|143
1608080100000|2020-12-16 00:55:00|1957.5|1957.2|1958.1|1957.8|1958.2|1957.9|1957.5|1957.2|23
1608080400000|2020-12-16 01:00:00|1958.2|1957.9|1958.6|1958.3|1958.6|1958.3|1957.7|1957.4|38
1608080700000|2020-12-16 01:05:00|1958.4|1958.1|1958.8|1958.5|1959.4|1959.1|1957.9|1957.6|84
1608081000000|2020-12-16 01:10:00|1959.1|1958.8|1959.4|1959.1|1959.4|1959.1|1958.5|1958.2|21
1608081300000|2020-12-16 01:15:00|1959.2|1958.9|1959.6|1959.3|1960.1|1959.8|1958.9|1958.6|37
1608081600000|2020-12-16 01:20:00|1959.3|1959|1960.1|1959.8|1960.3|1960|1959.3|1959|115
1608081900000|2020-12-16 01:25:00|1959.8|1959.5|1959.7|1959.4|1960|1959.7|1959.3|1959|19
1608082200000|2020-12-16 01:30:00|1959.4|1959.1|1958.3|1958|1959.6|1959.3|1957.5|1957.2|37
1608082500000|2020-12-16 01:35:00|1958.7|1958.4|1959|1958.7|1959|1958.7|1958.7|1958.4|11
1608082800000|2020-12-16 01:40:00|1959.3|1959|1958.6|1958.3|1959.5|1959.2|1958.6|1958.3|11
1608083100000|2020-12-16 01:45:00|1959.3|1959|1958.3|1958|1959.6|1959.3|1958.2|1957.9|44
1608083400000|2020-12-16 01:50:00|1958.2|1957.9|1957.9|1957.6|1958.2|1957.9|1957.8|1957.5|34
1608083700000|2020-12-16 01:55:00|1957.8|1957.5|1957.8|1957.5|1958.1|1957.8|1957.6|1957.3|25
1608084000000|2020-12-16 02:00:00|1958.3|1958|1958.9|1958.6|1959.3|1959|1958.3|1958|77
1608084300000|2020-12-16 02:05:00|1958.4|1958.1|1958.3|1958|1958.8|1958.5|1958.3|1958|16
1608084600000|2020-12-16 02:10:00|1958.6|1958.3|1959.6|1959.3|1959.6|1959.3|1958.6|1958.3|12
1608084900000|2020-12-16 02:15:00|1959.5|1959.2|1959.5|1959.2|1959.6|1959.3|1959.3|1959|14
1608085200000|2020-12-16 02:20:00|1959.7|1959.4|1960.6|1960.3|1960.7|1960.4|1959.7|1959.4|68
1608085500000|2020-12-16 02:25:00|1960.5|1960.2|1960.6|1960.3|1960.6|1960.3|1960.3|1960|8
1608085800000|2020-12-16 02:30:00|1960.2|1959.9|1960.6|1960.3|1960.7|1960.4|1960.2|1959.9|58
1608086100000|2020-12-16 02:35:00|1960.3|1960|1960.4|1960.1|1960.6|1960.3|1960.3|1960|14
1608086400000|2020-12-16 02:40:00|1960.5|1960.2|1960.5|1960.2|1960.7|1960.4|1960.4|1960.1|16
1608086700000|2020-12-16 02:45:00|1960.4|1960.1|1960.4|1960.1|1960.7|1960.4|1960.3|1960|42
1608087000000|2020-12-16 02:50:00|1960.6|1960.3|1960.5|1960.2|1960.6|1960.3|1960.5|1960.2|14
1608087300000|2020-12-16 02:55:00|1960.6|1960.3|1960.7|1960.4|1960.7|1960.4|1960.3|1960|60
1608087600000|2020-12-16 03:00:00|1960.9|1960.6|1961.8|1961.5|1961.8|1961.5|1960.9|1960.6|73
1608087900000|2020-12-16 03:05:00|1961.9|1961.6|1962|1961.7|1962.3|1962|1961.6|1961.3|20
1608088200000|2020-12-16 03:10:00|1961.9|1961.6|1961.9|1961.6|1962.3|1962|1961.8|1961.5|25
1608088500000|2020-12-16 03:15:00|1961.8|1961.5|1961.5|1961.2|1961.8|1961.5|1961.2|1960.9|14
1608088800000|2020-12-16 03:20:00|1961.4|1961.1|1961.8|1961.5|1961.8|1961.5|1961.2|1960.9|15
1608089100000|2020-12-16 03:25:00|1961.2|1960.9|1961.2|1960.9|1961.4|1961.1|1961.2|1960.9|3
1608089400000|2020-12-16 03:30:00|1961.1|1960.8|1960.7|1960.4|1961.1|1960.8|1960.6|1960.3|12
1608089700000|2020-12-16 03:35:00|1960.6|1960.3|1960.3|1960|1960.6|1960.3|1960|1959.7|13
1608090000000|2020-12-16 03:40:00|1959.8|1959.5|1960.1|1959.8|1960.1|1959.8|1959.8|1959.5|7
1608090300000|2020-12-16 03:45:00|1960|1959.7|1960.7|1960.4|1960.7|1960.4|1960|1959.7|16
1608090600000|2020-12-16 03:50:00|1960.5|1960.2|1960.3|1960|1960.5|1960.2|1960.2|1959.9|6
1608090900000|2020-12-16 03:55:00|1960.4|1960.1|1959.5|1959.2|1960.4|1960.1|1959.5|1959.2|9
1608091200000|2020-12-16 04:00:00|1959.4|1959.1|1958.6|1958.3|1959.6|1959.3|1958.6|1958.3|28
1608091500000|2020-12-16 04:05:00|1958.4|1958.1|1957.9|1957.6|1958.4|1958.1|1957.9|1957.6|28
1608091800000|2020-12-16 04:10:00|1958|1957.7|1958|1957.7|1958|1957.7|1957.8|1957.5|21
1608092100000|2020-12-16 04:15:00|1958.1|1957.8|1958|1957.7|1958.1|1957.8|1957.9|1957.6|7
1608092400000|2020-12-16 04:20:00|1957.9|1957.6|1958.1|1957.8|1958.2|1957.9|1957.9|1957.6|10
1608092700000|2020-12-16 04:25:00|1957.8|1957.5|1957.7|1957.4|1957.8|1957.5|1957.2|1956.9|49
1608093000000|2020-12-16 04:30:00|1958|1957.7|1958.6|1958.3|1958.6|1958.3|1958|1957.7|10
1608093300000|2020-12-16 04:35:00|1958.5|1958.2|1958.7|1958.4|1958.9|1958.6|1958.5|1958.2|20
1608093600000|2020-12-16 04:40:00|1958.8|1958.5|1958.9|1958.6|1958.9|1958.6|1958.7|1958.4|6
1608093900000|2020-12-16 04:45:00|1958.7|1958.4|1959|1958.7|1959|1958.7|1958.6|1958.3|9
1608094200000|2020-12-16 04:50:00|1959.1|1958.8|1959.5|1959.2|1959.5|1959.2|1959|1958.7|11
1608094500000|2020-12-16 04:55:00|1959.2|1958.9|1959.6|1959.3|1959.6|1959.3|1959|1958.7|19
1608094800000|2020-12-16 05:00:00|1959.8|1959.5|1959.1|1958.8|1960|1959.7|1959.1|1958.8|13
1608095100000|2020-12-16 05:05:00|1959.2|1958.9|1958.1|1957.8|1959.2|1958.9|1958.1|1957.8|13
1608095400000|2020-12-16 05:10:00|1958|1957.7|1958.1|1957.8|1958.4|1958.1|1958|1957.7|10
1608095700000|2020-12-16 05:15:00|1958|1957.7|1957.4|1957.1|1958|1957.7|1957.2|1956.9|47
1608096000000|2020-12-16 05:20:00|1957.3|1957|1957.1|1956.8|1957.4|1957.1|1957|1956.7|19
1608096300000|2020-12-16 05:25:00|1957.5|1957.2|1957.7|1957.4|1957.9|1957.6|1957.5|1957.2|16
1608096600000|2020-12-16 05:30:00|1958|1957.7|1958.5|1958.2|1958.5|1958.2|1958|1957.7|13
1608096900000|2020-12-16 05:35:00|1958.7|1958.4|1958.5|1958.2|1959|1958.7|1958.5|1958.2|15
1608097200000|2020-12-16 05:40:00|1958.4|1958.1|1958.7|1958.4|1958.7|1958.4|1957.9|1957.6|29
1608097500000|2020-12-16 05:45:00|1958.5|1958.2|1958.5|1958.2|1958.6|1958.3|1958.2|1957.9|18
1608097800000|2020-12-16 05:50:00|1958.6|1958.3|1958.3|1958|1958.7|1958.4|1958.3|1958|19
1608098100000|2020-12-16 05:55:00|1958.2|1957.9|1958.7|1958.4|1959|1958.7|1958.2|1957.9|15
1608098400000|2020-12-16 06:00:00|1958.5|1958.2|1958.4|1958.1|1958.6|1958.3|1958.4|1958.1|15
1608098700000|2020-12-16 06:05:00|1958.3|1958|1958.9|1958.6|1959|1958.7|1958.3|1958|8
1608099000000|2020-12-16 06:10:00|1958.3|1958|1957.8|1957.5|1958.3|1958|1957.8|1957.5|11
1608099300000|2020-12-16 06:15:00|1957.6|1957.3|1958|1957.7|1958|1957.7|1957.6|1957.3|30
1608099600000|2020-12-16 06:20:00|1957.8|1957.5|1957.7|1957.4|1957.9|1957.6|1957.5|1957.2|22
1608099900000|2020-12-16 06:25:00|1957.8|1957.5|1958.2|1957.9|1958.2|1957.9|1957.6|1957.3|14
1608100200000|2020-12-16 06:30:00|1958.4|1958.1|1959.4|1959.1|1959.4|1959.1|1958.4|1958.1|42
1608100500000|2020-12-16 06:35:00|1959.3|1959|1959.1|1958.8|1959.6|1959.3|1958.8|1958.5|27
1608100800000|2020-12-16 06:40:00|1959|1958.7|1959.4|1959.1|1959.4|1959.1|1959|1958.7|16
1608101100000|2020-12-16 06:45:00|1959.8|1959.5|1960.2|1959.9|1960.3|1960|1959.8|1959.5|20
1608101400000|2020-12-16 06:50:00|1960|1959.7|1960.4|1960.1|1960.5|1960.2|1960|1959.7|14
1608101700000|2020-12-16 06:55:00|1960.6|1960.3|1960.6|1960.3|1960.7|1960.4|1960.5|1960.2|19
1608102000000|2020-12-16 07:00:00|1960.5|1960.2|1960.7|1960.4|1960.9|1960.6|1959.5|1959.2|91
1608102300000|2020-12-16 07:05:00|1960.5|1960.2|1960.8|1960.5|1961|1960.7|1960.5|1960.2|35
1608102600000|2020-12-16 07:10:00|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.7|1960.4|17
1608102900000|2020-12-16 07:15:00|1960.8|1960.5|1960.1|1959.8|1961.3|1961|1960.1|1959.8|151
1608103200000|2020-12-16 07:20:00|1959.9|1959.6|1959.4|1959.1|1959.9|1959.6|1959.1|1958.8|26
1608103500000|2020-12-16 07:25:00|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|30
1608103800000|2020-12-16 07:30:00|1960.2|1959.9|1960.6|1960.3|1960.8|1960.5|1960.2|1959.9|17
1608104100000|2020-12-16 07:35:00|1960.4|1960.1|1961.7|1961.4|1961.7|1961.4|1960.4|1960.1|36
1608104400000|2020-12-16 07:40:00|1961.8|1961.5|1962|1961.7|1962.7|1962.4|1961.8|1961.5|51
1608104700000|2020-12-16 07:45:00|1961.9|1961.6|1961.7|1961.4|1962.1|1961.8|1961.5|1961.2|14
1608105000000|2020-12-16 07:50:00|1961.3|1961|1961.2|1960.9|1961.6|1961.3|1960.8|1960.5|23
1608105300000|2020-12-16 07:55:00|1960.9|1960.6|1960.7|1960.4|1961.1|1960.8|1960.7|1960.4|56
1608105600000|2020-12-16 08:00:00|1960.4|1960.1|1962.2|1961.9|1962.8|1962.5|1960.4|1960.1|97
1608105900000|2020-12-16 08:05:00|1962.4|1962.1|1965|1964.7|1965.9|1965.6|1962.4|1962.1|457
1608106200000|2020-12-16 08:10:00|1965.5|1965.2|1965.7|1965.4|1965.7|1965.4|1965.4|1965.1|203
1608106500000|2020-12-16 08:15:00|1965.9|1965.6|1968|1967.7|1968.9|1968.6|1965.9|1965.6|434
1608106800000|2020-12-16 08:20:00|1968.3|1968|1967.5|1967.2|1969|1968.7|1967.5|1967.2|533
1608107100000|2020-12-16 08:25:00|1967.2|1966.9|1967.9|1967.6|1968|1967.7|1966.8|1966.5|309
1608107400000|2020-12-16 08:30:00|1968.7|1968.4|1970.5|1970.2|1970.8|1970.5|1968.7|1968.4|245
1608107700000|2020-12-16 08:35:00|1969.9|1969.6|1969.8|1969.5|1970.1|1969.8|1969.1|1968.8|138
1608108000000|2020-12-16 08:40:00|1970.1|1969.8|1969.7|1969.4|1970.8|1970.5|1969.2|1968.9|99
1608108300000|2020-12-16 08:45:00|1969.6|1969.3|1971.2|1970.9|1971.9|1971.6|1969.6|1969.3|159
1608108600000|2020-12-16 08:50:00|1970.9|1970.6|1971.3|1971|1971.9|1971.6|1969.6|1969.3|142
1608108900000|2020-12-16 08:55:00|1971.4|1971.1|1970.3|1970|1971.9|1971.6|1970.1|1969.8|115
1608109200000|2020-12-16 09:00:00|1970.4|1970.1|1969.6|1969.3|1970.5|1970.2|1968.9|1968.6|137
1608109500000|2020-12-16 09:05:00|1969.8|1969.5|1969.8|1969.5|1970.3|1970|1969.5|1969.2|151
1608109800000|2020-12-16 09:10:00|1970|1969.7|1969|1968.7|1970.4|1970.1|1968.7|1968.4|207
1608110100000|2020-12-16 09:15:00|1969.4|1969.1|1969.6|1969.3|1970.5|1970.2|1969|1968.7|109
1608110400000|2020-12-16 09:20:00|1969.3|1969|1969.9|1969.6|1970|1969.7|1969.3|1969|163
1608110700000|2020-12-16 09:25:00|1969.8|1969.5|1969.1|1968.8|1969.8|1969.5|1969.1|1968.8|82
1608111000000|2020-12-16 09:30:00|1969.4|1969.1|1969.9|1969.6|1970.3|1970|1969|1968.7|167
1608111300000|2020-12-16 09:35:00|1970.1|1969.8|1969.6|1969.3|1970.3|1970|1969.3|1969|75
1608111600000|2020-12-16 09:40:00|1969.8|1969.5|1968.9|1968.6|1969.9|1969.6|1968.9|1968.6|55
1608111900000|2020-12-16 09:45:00|1969|1968.7|1969.6|1969.3|1970.1|1969.8|1969|1968.7|109
1608112200000|2020-12-16 09:50:00|1969.8|1969.5|1969.8|1969.5|1970.5|1970.2|1969.7|1969.4|144
1608112500000|2020-12-16 09:55:00|1969.5|1969.2|1970.6|1970.3|1970.6|1970.3|1969.4|1969.1|95
1608112800000|2020-12-16 10:00:00|1970.7|1970.4|1970|1969.7|1970.8|1970.5|1969.9|1969.6|86
1608113100000|2020-12-16 10:05:00|1970.2|1969.9|1970.9|1970.6|1970.9|1970.6|1970.2|1969.9|70
1608113400000|2020-12-16 10:10:00|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1970.6|1970.3|66
1608113700000|2020-12-16 10:15:00|1970.9|1970.6|1971.1|1970.8|1971.3|1971|1970.8|1970.5|50
1608114000000|2020-12-16 10:20:00|1971.2|1970.9|1971.2|1970.9|1971.3|1971|1970.7|1970.4|41
1608114300000|2020-12-16 10:25:00|1971.5|1971.2|1973|1972.7|1973.1|1972.8|1971.4|1971.1|151
1608114600000|2020-12-16 10:30:00|1972.6|1972.3|1972|1971.7|1972.6|1972.3|1971.8|1971.5|50
1608114900000|2020-12-16 10:35:00|1971.9|1971.6|1972|1971.7|1972.3|1972|1971.8|1971.5|34
1608115200000|2020-12-16 10:40:00|1971.8|1971.5|1972.3|1972|1972.3|1972|1971.7|1971.4|22
1608115500000|2020-12-16 10:45:00|1972.4|1972.1|1972.6|1972.3|1972.7|1972.4|1972.2|1971.9|76
1608115800000|2020-12-16 10:50:00|1972.9|1972.6|1972.3|1972|1972.9|1972.6|1972.1|1971.8|51
1608116100000|2020-12-16 10:55:00|1972.2|1971.9|1972.9|1972.6|1973.2|1972.9|1972.2|1971.9|82
1608116400000|2020-12-16 11:00:00|1973|1972.7|1972.7|1972.4|1973.4|1973.1|1972.5|1972.2|144
1608116700000|2020-12-16 11:05:00|1972.5|1972.2|1973.5|1973.2|1973.5|1973.2|1972.5|1972.2|177
1608117000000|2020-12-16 11:10:00|1973.3|1973|1973|1972.7|1973.5|1973.2|1972.7|1972.4|106
1608117300000|2020-12-16 11:15:00|1973.1|1972.8|1973.1|1972.8|1973.7|1973.4|1973.1|1972.8|53
1608117600000|2020-12-16 11:20:00|1973.3|1973|1973.4|1973.1|1973.6|1973.3|1973.2|1972.9|28
1608117900000|2020-12-16 11:25:00|1973.5|1973.2|1972.8|1972.5|1974.2|1973.9|1972.8|1972.5|194
1608118200000|2020-12-16 11:30:00|1972.7|1972.4|1972.1|1971.8|1972.7|1972.4|1972.1|1971.8|102
1608118500000|2020-12-16 11:35:00|1971.9|1971.6|1971.5|1971.2|1971.9|1971.6|1971.3|1971|111
1608118800000|2020-12-16 11:40:00|1971.6|1971.3|1971.4|1971.1|1971.8|1971.5|1971.4|1971.1|118
1608119100000|2020-12-16 11:45:00|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.3|1971|166
1608119400000|2020-12-16 11:50:00|1971.7|1971.4|1971.5|1971.2|1972.1|1971.8|1971.5|1971.2|41
1608119700000|2020-12-16 11:55:00|1971.7|1971.4|1971.5|1971.2|1971.7|1971.4|1970.8|1970.5|712
1608120000000|2020-12-16 12:00:00|1971.2|1970.9|1970|1969.7|1971.2|1970.9|1969.7|1969.4|191
1608120300000|2020-12-16 12:05:00|1970.1|1969.8|1970.5|1970.2|1970.5|1970.2|1970|1969.7|41
1608120600000|2020-12-16 12:10:00|1970.4|1970.1|1970.6|1970.3|1971.3|1971|1970.2|1969.9|128
1608120900000|2020-12-16 12:15:00|1970.4|1970.1|1969.6|1969.3|1970.5|1970.2|1969.6|1969.3|114
1608121200000|2020-12-16 12:20:00|1969.4|1969.1|1969.6|1969.3|1969.9|1969.6|1969|1968.7|53
1608121500000|2020-12-16 12:25:00|1969.7|1969.4|1970.2|1969.9|1970.3|1970|1969.6|1969.3|218
1608121800000|2020-12-16 12:30:00|1970.1|1969.8|1970.5|1970.2|1970.7|1970.4|1969.7|1969.4|216
1608122100000|2020-12-16 12:35:00|1970.6|1970.3|1970.6|1970.3|1971|1970.7|1970.5|1970.2|74
1608122400000|2020-12-16 12:40:00|1970.5|1970.2|1970.9|1970.6|1971.1|1970.8|1970.3|1970|60
1608122700000|2020-12-16 12:45:00|1971|1970.7|1970.5|1970.2|1971.2|1970.9|1970.2|1969.9|146
1608123000000|2020-12-16 12:50:00|1970.6|1970.3|1970.6|1970.3|1971.1|1970.8|1970.5|1970.2|108
1608123300000|2020-12-16 12:55:00|1970.5|1970.2|1970.9|1970.6|1971.2|1970.9|1970.5|1970.2|250
1608123600000|2020-12-16 13:00:00|1970.7|1970.4|1969.9|1969.6|1970.7|1970.4|1969.4|1969.1|195
1608123900000|2020-12-16 13:05:00|1969.7|1969.4|1968.9|1968.6|1969.7|1969.4|1968.2|1967.9|502
1608124200000|2020-12-16 13:10:00|1968.8|1968.5|1975|1974.7|1975.3|1975|1968.7|1968.4|671
1608124500000|2020-12-16 13:15:00|1974.9|1974.6|1972.1|1971.8|1975.2|1974.9|1971.7|1971.4|605
1608124800000|2020-12-16 13:20:00|1972.2|1971.9|1970.2|1969.9|1972.5|1972.2|1969.7|1969.4|707
1608125100000|2020-12-16 13:25:00|1970.3|1970|1969.5|1969.2|1970.3|1970|1968.3|1968|411
1608125400000|2020-12-16 13:30:00|1968.2|1967.9|1968.4|1968.1|1969.7|1969.4|1966.9|1966.6|535
1608125700000|2020-12-16 13:35:00|1968.6|1968.3|1969.2|1968.9|1969.6|1969.3|1967.8|1967.5|326
1608126000000|2020-12-16 13:40:00|1969.1|1968.8|1967.6|1967.3|1969.1|1968.8|1966.3|1966|428
1608126300000|2020-12-16 13:45:00|1967.7|1967.4|1967.5|1967.2|1968|1967.7|1967|1966.7|202
1608126600000|2020-12-16 13:50:00|1967.7|1967.4|1967|1966.7|1967.7|1967.4|1966.8|1966.5|171
1608126900000|2020-12-16 13:55:00|1966.8|1966.5|1965.6|1965.3|1967.2|1966.9|1965.3|1965|605
1608127200000|2020-12-16 14:00:00|1965.7|1965.4|1966.5|1966.2|1966.8|1966.5|1965|1964.7|276
1608127500000|2020-12-16 14:05:00|1966.6|1966.3|1965.2|1964.9|1966.6|1966.3|1965.1|1964.8|338
1608127800000|2020-12-16 14:10:00|1965.1|1964.8|1965|1964.7|1965.7|1965.4|1964.8|1964.5|383
1608128100000|2020-12-16 14:15:00|1965.1|1964.8|1964.9|1964.6|1965.8|1965.5|1964.7|1964.4|263
1608128400000|2020-12-16 14:20:00|1964.7|1964.4|1965.7|1965.4|1965.8|1965.5|1964.7|1964.4|966
1608128700000|2020-12-16 14:25:00|1965.8|1965.5|1965.4|1965.1|1966.7|1966.4|1965.3|1965|448
1608129000000|2020-12-16 14:30:00|1965.3|1965|1965.6|1965.3|1966.3|1966|1960.2|1959.9|7272
1608129300000|2020-12-16 14:35:00|1965.5|1965.2|1961.8|1961.5|1965.8|1965.5|1959.9|1959.6|3712
1608129600000|2020-12-16 14:40:00|1961.7|1961.4|1960.9|1960.6|1962.6|1962.3|1959|1958.7|2522
1608129900000|2020-12-16 14:45:00|1961|1960.7|1959.5|1959.2|1962.6|1962.3|1957.8|1957.5|2289
1608130200000|2020-12-16 14:50:00|1959.4|1959.1|1959.8|1959.5|1962.4|1962.1|1959.1|1958.8|3064
1608130500000|2020-12-16 14:55:00|1959.6|1959.3|1962.2|1961.9|1962.2|1961.9|1957.9|1957.6|2208
1608130800000|2020-12-16 15:00:00|1962.4|1962.1|1957.5|1957.2|1962.6|1962.3|1956.8|1956.5|3349
1608131100000|2020-12-16 15:05:00|1957.4|1957.1|1956.6|1956.3|1959.1|1958.8|1956.3|1956|3856
1608131400000|2020-12-16 15:10:00|1956.7|1956.4|1953.8|1953.5|1957.4|1957.1|1952.8|1952.5|4149
1608131700000|2020-12-16 15:15:00|1953.7|1953.4|1952.7|1952.4|1956|1955.7|1952.2|1951.9|5298
1608132000000|2020-12-16 15:20:00|1952.6|1952.3|1952.1|1951.8|1952.7|1952.4|1948.6|1948.3|4014
1608132300000|2020-12-16 15:25:00|1952|1951.7|1956.8|1956.5|1957.9|1957.6|1951.9|1951.6|2499
1608132600000|2020-12-16 15:30:00|1956.7|1956.4|1954.7|1954.4|1958.4|1958.1|1954.1|1953.8|2760
1608132900000|2020-12-16 15:35:00|1954.6|1954.3|1954.9|1954.6|1955.3|1955|1952.1|1951.8|1877
1608133200000|2020-12-16 15:40:00|1954.8|1954.5|1954.1|1953.8|1955.1|1954.8|1952.5|1952.2|2420
1608133500000|2020-12-16 15:45:00|1953.9|1953.6|1955|1954.7|1955.2|1954.9|1952.1|1951.8|1617
1608133800000|2020-12-16 15:50:00|1955.2|1954.9|1955.6|1955.3|1955.8|1955.5|1953.7|1953.4|2027
1608134100000|2020-12-16 15:55:00|1955.7|1955.4|1953.5|1953.2|1955.7|1955.4|1952.4|1952.1|1166
1608134400000|2020-12-16 16:00:00|1953.6|1953.3|1952.5|1952.2|1953.9|1953.6|1950.6|1950.3|2130
1608134700000|2020-12-16 16:05:00|1952.4|1952.1|1953.8|1953.5|1954.6|1954.3|1952.3|1952|1048
1608135000000|2020-12-16 16:10:00|1953.7|1953.4|1953|1952.7|1954.4|1954.1|1951.5|1951.2|1211
1608135300000|2020-12-16 16:15:00|1952.9|1952.6|1950.7|1950.4|1953.4|1953.1|1949.8|1949.5|2065
1608135600000|2020-12-16 16:20:00|1950.5|1950.2|1953.1|1952.8|1953.1|1952.8|1950|1949.7|1102
1608135900000|2020-12-16 16:25:00|1952.9|1952.6|1953.9|1953.6|1954.4|1954.1|1952.8|1952.5|1658
1608136200000|2020-12-16 16:30:00|1953.8|1953.5|1952.9|1952.6|1953.9|1953.6|1950.9|1950.6|2052
1608136500000|2020-12-16 16:35:00|1953|1952.7|1951.2|1950.9|1953.7|1953.4|1950.9|1950.6|2469
1608136800000|2020-12-16 16:40:00|1951.1|1950.8|1952.3|1952|1952.5|1952.2|1950.6|1950.3|1215
1608137100000|2020-12-16 16:45:00|1952.4|1952.1|1955.4|1955.1|1955.6|1955.3|1952.2|1951.9|1351
1608137400000|2020-12-16 16:50:00|1955.5|1955.2|1955.3|1955|1955.6|1955.3|1954|1953.7|1698
1608137700000|2020-12-16 16:55:00|1955.2|1954.9|1956.3|1956|1956.5|1956.2|1954.9|1954.6|1811
1608138000000|2020-12-16 17:00:00|1956.4|1956.1|1953.7|1953.4|1957.4|1957.1|1953.6|1953.3|1893
1608138300000|2020-12-16 17:05:00|1953.8|1953.5|1953.4|1953.1|1954.6|1954.3|1953|1952.7|2258
1608138600000|2020-12-16 17:10:00|1953.3|1953|1953.7|1953.4|1954.9|1954.6|1953.2|1952.9|741
1608138900000|2020-12-16 17:15:00|1953.8|1953.5|1955.1|1954.8|1955.2|1954.9|1953.7|1953.4|1681
1608139200000|2020-12-16 17:20:00|1955|1954.7|1953.7|1953.4|1955.2|1954.9|1953.6|1953.3|1888
1608139500000|2020-12-16 17:25:00|1953.9|1953.6|1954.9|1954.6|1954.9|1954.6|1953.6|1953.3|1134
1608139800000|2020-12-16 17:30:00|1954.8|1954.5|1955.2|1954.9|1955.5|1955.2|1953.6|1953.3|1068
1608140100000|2020-12-16 17:35:00|1955.3|1955|1955|1954.7|1955.8|1955.5|1954.7|1954.4|1187
1608140400000|2020-12-16 17:40:00|1954.9|1954.6|1954.3|1954|1955.7|1955.4|1954|1953.7|773
1608140700000|2020-12-16 17:45:00|1954.4|1954.1|1953.5|1953.2|1955.4|1955.1|1953.3|1953|1218
1608141000000|2020-12-16 17:50:00|1953.7|1953.4|1953.2|1952.9|1954|1953.7|1952.2|1951.9|970
1608141300000|2020-12-16 17:55:00|1953.3|1953|1954.8|1954.5|1955.4|1955.1|1953.3|1953|1834
1608141600000|2020-12-16 18:00:00|1954.7|1954.4|1953.4|1953.1|1954.8|1954.5|1953.4|1953.1|2378
1608141900000|2020-12-16 18:05:00|1953.3|1953|1951.4|1951.1|1953.4|1953.1|1950.7|1950.4|779
1608142200000|2020-12-16 18:10:00|1951.3|1951|1950.9|1950.6|1952|1951.7|1950.7|1950.4|636
1608142500000|2020-12-16 18:15:00|1950.7|1950.4|1950.3|1950|1950.8|1950.5|1949.7|1949.4|1058
1608142800000|2020-12-16 18:20:00|1950.5|1950.2|1949.5|1949.2|1950.6|1950.3|1949.4|1949.1|950
1608143100000|2020-12-16 18:25:00|1949.3|1949|1949.1|1948.8|1949.9|1949.6|1948.8|1948.5|954
1608143400000|2020-12-16 18:30:00|1949.2|1948.9|1950.4|1950.1|1950.4|1950.1|1949.1|1948.8|1860
1608143700000|2020-12-16 18:35:00|1950.3|1950|1950.8|1950.5|1950.9|1950.6|1949.7|1949.4|509
1608144000000|2020-12-16 18:40:00|1950.9|1950.6|1948.3|1948|1950.9|1950.6|1947.6|1947.3|5182
1608144300000|2020-12-16 18:45:00|1948.4|1948.1|1951.1|1950.8|1951.1|1950.8|1948.1|1947.8|2389
1608144600000|2020-12-16 18:50:00|1951|1950.7|1950.6|1950.3|1951.1|1950.8|1950.3|1950|966
1608144900000|2020-12-16 18:55:00|1950.4|1950.1|1951.3|1951|1951.4|1951.1|1950.2|1949.9|1244
1608145200000|2020-12-16 19:00:00|1953.7|1953.4|1952.7|1952.4|1955.3|1955|1951|1950.7|2493
1608145500000|2020-12-16 19:05:00|1952.6|1952.3|1948.4|1948.1|1952.8|1952.5|1948|1947.7|1968
1608145800000|2020-12-16 19:10:00|1948.6|1948.3|1947|1946.7|1948.6|1948.3|1946.4|1946.1|1505
1608146100000|2020-12-16 19:15:00|1946.8|1946.5|1946.5|1946.2|1947.2|1946.9|1944.7|1944.4|1640
1608146400000|2020-12-16 19:20:00|1946.7|1946.4|1950.1|1949.8|1950.6|1950.3|1946.1|1945.8|2396
1608146700000|2020-12-16 19:25:00|1950|1949.7|1947.9|1947.6|1950.1|1949.8|1947.2|1946.9|2115
1608147000000|2020-12-16 19:30:00|1948.1|1947.8|1949.5|1949.2|1950.4|1950.1|1947.2|1946.9|1868
1608147300000|2020-12-16 19:35:00|1949.4|1949.1|1958.4|1958.1|1958.7|1958.4|1949.4|1949.1|2600
1608147600000|2020-12-16 19:40:00|1958.5|1958.2|1955.6|1955.3|1958.6|1958.3|1953.7|1953.4|1866
1608147900000|2020-12-16 19:45:00|1955.7|1955.4|1958.7|1958.4|1958.7|1958.4|1955.3|1955|1587
1608148200000|2020-12-16 19:50:00|1958.6|1958.3|1956.9|1956.6|1958.8|1958.5|1956.3|1956|1830
1608148500000|2020-12-16 19:55:00|1956.8|1956.5|1958.5|1958.2|1958.9|1958.6|1955.7|1955.4|1699
1608148800000|2020-12-16 20:00:00|1958.4|1958.1|1955.4|1955.1|1958.7|1958.4|1955.1|1954.8|1669
1608149100000|2020-12-16 20:05:00|1955.6|1955.3|1954.5|1954.2|1956.6|1956.3|1954|1953.7|1580
1608149400000|2020-12-16 20:10:00|1954.6|1954.3|1957.1|1956.8|1957.2|1956.9|1954.3|1954|1121
1608149700000|2020-12-16 20:15:00|1957.2|1956.9|1959.8|1959.5|1960|1959.7|1957.1|1956.8|1019
1608150000000|2020-12-16 20:20:00|1959.7|1959.4|1961.8|1961.5|1962.1|1961.8|1959.5|1959.2|3357
1608150300000|2020-12-16 20:25:00|1961.7|1961.4|1959.2|1958.9|1963|1962.7|1959.1|1958.8|1585
1608150600000|2020-12-16 20:30:00|1959.1|1958.8|1961|1960.7|1962.3|1962|1959.1|1958.8|1754
1608150900000|2020-12-16 20:35:00|1961.2|1960.9|1957|1956.7|1961.3|1961|1955.9|1955.6|3702
1608151200000|2020-12-16 20:40:00|1957.1|1956.8|1957.5|1957.2|1959|1958.7|1956.7|1956.4|1382
1608151500000|2020-12-16 20:45:00|1957.6|1957.3|1957.9|1957.6|1959.1|1958.8|1956.6|1956.3|1947
1608151800000|2020-12-16 20:50:00|1957.8|1957.5|1955.2|1954.9|1957.8|1957.5|1954.2|1953.9|2972
1608152100000|2020-12-16 20:55:00|1955.4|1955.1|1955|1954.7|1956.8|1956.5|1953.9|1953.6|14274
1608152400000|2020-12-16 21:00:00|1955.1|1954.8|1954.1|1953.8|1955.4|1955.1|1953.6|1953.3|3668
1608152700000|2020-12-16 21:05:00|1954.2|1953.9|1954.2|1953.9|1954.5|1954.2|1953.6|1953.3|508
1608153000000|2020-12-16 21:10:00|1954.1|1953.8|1956.1|1955.3|1956.2|1955.9|1953.9|1953.6|982
1608153300000|2020-12-16 21:15:00|1956.2|1955.4|1956.4|1955.6|1956.5|1955.7|1956.1|1955.3|14
1608153600000|2020-12-16 21:20:00|1956.3|1955.5|1956.3|1955.5|1956.4|1955.6|1956.3|1955.5|0
1608153900000|2020-12-16 21:25:00|1956.4|1955.6|1956.3|1955.5|1956.4|1955.6|1956.2|1955.4|0
1608154200000|2020-12-16 21:30:00|1956.2|1955.4|1954.8|1954.5|1956.2|1955.4|1954.5|1954.2|361
1608154500000|2020-12-16 21:35:00|1954.9|1954.6|1953.4|1953.1|1955|1954.7|1953.3|1953|305
1608154800000|2020-12-16 21:40:00|1953.5|1953.2|1953.3|1953|1955.1|1954.8|1953.2|1952.9|277
1608155100000|2020-12-16 21:45:00|1953.5|1953.2|1953.5|1953.2|1953.8|1953.5|1953.3|1953|36
1608155400000|2020-12-16 21:50:00|1953.4|1953.1|1954.6|1954.3|1954.6|1954.3|1953.4|1953.1|33
1608155700000|2020-12-16 21:55:00|1954.5|1954.2|1955.2|1954.4|1955.5|1955.2|1954.1|1953.8|254
1608156000000|2020-12-16 22:00:00|1955.3|1954.5|1955.2|1954.4|1955.4|1954.6|1955.2|1954.4|0
1608156300000|2020-12-16 22:05:00|1955|1954.2|1955.3|1954.5|1955.3|1954.5|1955|1954.2|0
1608156600000|2020-12-16 22:10:00|1955.2|1954.4|1955.2|1954.4|1955.3|1954.5|1955.2|1954.4|0
1608156900000|2020-12-16 22:15:00|1955.3|1954.5|1955.2|1954.4|1955.3|1954.5|1955.2|1954.4|0
1608157200000|2020-12-16 22:20:00|1955.3|1954.5|1955.1|1954.3|1955.3|1954.5|1955|1954.2|0
1608157500000|2020-12-16 22:25:00|1955|1954.2|1955|1954.2|1955|1954.2|1954.9|1954.1|0
1608157800000|2020-12-16 22:30:00|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|0
1608158100000|2020-12-16 22:35:00|1955|1954.2|1955|1954.2|1955|1954.2|1954.9|1954.1|0
1608158400000|2020-12-16 22:40:00|1954.9|1954.1|1954.6|1953.8|1955.1|1954.3|1954.6|1953.8|0
1608158700000|2020-12-16 22:45:00|1954.7|1953.9|1954.9|1954.1|1954.9|1954.1|1954.7|1953.9|0
1608159000000|2020-12-16 22:50:00|1954.8|1954|1955.1|1954.3|1955.1|1954.3|1954.8|1954|0
1608159300000|2020-12-16 22:55:00|1955.2|1954.4|1955.4|1954.6|1955.4|1954.6|1955.1|1954.3|0
1608159600000|2020-12-16 23:00:00|1956.5|1956.2|1957.8|1957.5|1957.8|1957.5|1955.4|1955.1|189
1608159900000|2020-12-16 23:05:00|1957.7|1957.4|1957|1956.7|1957.7|1957.4|1957|1956.7|27
1608160200000|2020-12-16 23:10:00|1957.1|1956.8|1957.8|1957.5|1957.9|1957.6|1957.1|1956.8|48
1608160500000|2020-12-16 23:15:00|1958|1957.7|1958|1957.7|1958.3|1958|1957.8|1957.5|42
1608160800000|2020-12-16 23:20:00|1958.2|1957.9|1957.6|1957.3|1958.5|1958.2|1957.6|1957.3|74
1608161100000|2020-12-16 23:25:00|1957.7|1957.4|1957.8|1957.5|1957.9|1957.6|1957.6|1957.3|27
1608161400000|2020-12-16 23:30:00|1958.1|1957.8|1957.3|1957|1958.1|1957.8|1957.2|1956.9|19
1608161700000|2020-12-16 23:35:00|1957.4|1957.1|1957.1|1956.8|1957.4|1957.1|1956.7|1956.4|25
1608162000000|2020-12-16 23:40:00|1957.3|1957|1958.2|1957.9|1958.2|1957.9|1957.2|1956.9|37
1608162300000|2020-12-16 23:45:00|1958.1|1957.8|1958.3|1958|1958.5|1958.2|1957.9|1957.6|43
1608162600000|2020-12-16 23:50:00|1958.6|1958.3|1958.3|1958|1958.6|1958.3|1957.6|1957.3|37
1608162900000|2020-12-16 23:55:00|1958.4|1958.1|1958|1957.7|1958.4|1958.1|1958|1957.7|17
1608163200000|2020-12-17 00:00:00|1957.6|1957.3|1956.4|1956.1|1957.8|1957.5|1954.8|1954.5|98
1608163500000|2020-12-17 00:05:00|1956.6|1956.3|1955.6|1955.3|1957.7|1957.4|1955.6|1955.3|181
1608163800000|2020-12-17 00:10:00|1955.3|1955|1954.9|1954.6|1956.3|1956|1954.9|1954.6|46
1608164100000|2020-12-17 00:15:00|1955.5|1955.2|1955|1954.7|1956.1|1955.8|1955|1954.7|70
1608164400000|2020-12-17 00:20:00|1955.3|1955|1955.4|1955.1|1956|1955.7|1954.9|1954.6|108
1608164700000|2020-12-17 00:25:00|1955.5|1955.2|1955.9|1955.6|1956.1|1955.8|1955.5|1955.2|14
1608165000000|2020-12-17 00:30:00|1956.3|1956|1956.4|1956.1|1957|1956.7|1956.3|1956|49
1608165300000|2020-12-17 00:35:00|1957|1956.7|1957.3|1957|1957.5|1957.2|1956.6|1956.3|16
1608165600000|2020-12-17 00:40:00|1957|1956.7|1957.3|1957|1957.6|1957.3|1956.8|1956.5|24
1608165900000|2020-12-17 00:45:00|1957.2|1956.9|1957.2|1956.9|1957.3|1957|1957|1956.7|19
1608166200000|2020-12-17 00:50:00|1957.3|1957|1957.7|1957.4|1957.8|1957.5|1957|1956.7|35
1608166500000|2020-12-17 00:55:00|1957.3|1957|1957.1|1956.8|1957.4|1957.1|1957.1|1956.8|18
1608166800000|2020-12-17 01:00:00|1957.3|1957|1956.4|1956.1|1958.1|1957.8|1956.4|1956.1|52
1608167100000|2020-12-17 01:05:00|1956.6|1956.3|1957.2|1956.9|1957.6|1957.3|1956.5|1956.2|23
1608167400000|2020-12-17 01:10:00|1957.3|1957|1957.7|1957.4|1957.7|1957.4|1957.3|1957|9
1608167700000|2020-12-17 01:15:00|1957.9|1957.6|1959.1|1958.8|1959.1|1958.8|1957.4|1957.1|64
1608168000000|2020-12-17 01:20:00|1959.2|1958.9|1959.1|1958.8|1959.3|1959|1958.8|1958.5|50
1608168300000|2020-12-17 01:25:00|1959.2|1958.9|1959.5|1959.2|1959.5|1959.2|1958.7|1958.4|22
1608168600000|2020-12-17 01:30:00|1959.7|1959.4|1958.8|1958.5|1959.7|1959.4|1958.8|1958.5|27
1608168900000|2020-12-17 01:35:00|1959.4|1959.1|1958.9|1958.6|1959.5|1959.2|1958.8|1958.5|16
1608169200000|2020-12-17 01:40:00|1959|1958.7|1958.3|1958|1959.3|1959|1958.2|1957.9|28
1608169500000|2020-12-17 01:45:00|1958.2|1957.9|1958|1957.7|1958.6|1958.3|1958|1957.7|61
1608169800000|2020-12-17 01:50:00|1958.1|1957.8|1958.4|1958.1|1958.4|1958.1|1957.8|1957.5|33
1608170100000|2020-12-17 01:55:00|1958.5|1958.2|1957.9|1957.6|1958.5|1958.2|1957.6|1957.3|54
1608170400000|2020-12-17 02:00:00|1957.8|1957.5|1958.5|1958.2|1958.7|1958.4|1957.8|1957.5|26
1608170700000|2020-12-17 02:05:00|1958.6|1958.3|1958.5|1958.2|1959.1|1958.8|1958.5|1958.2|23
1608171000000|2020-12-17 02:10:00|1958.4|1958.1|1957.7|1957.4|1958.5|1958.2|1957.3|1957|32
1608171300000|2020-12-17 02:15:00|1957.9|1957.6|1959.4|1959.1|1959.8|1959.5|1957.7|1957.4|232
1608171600000|2020-12-17 02:20:00|1959.3|1959|1959.6|1959.3|1959.7|1959.4|1959.3|1959|25
1608171900000|2020-12-17 02:25:00|1959.5|1959.2|1959.7|1959.4|1959.7|1959.4|1959.4|1959.1|19
1608172200000|2020-12-17 02:30:00|1960.1|1959.8|1959|1958.7|1960.1|1959.8|1959|1958.7|74
1608172500000|2020-12-17 02:35:00|1959.1|1958.8|1958.8|1958.5|1959.3|1959|1958.7|1958.4|57
1608172800000|2020-12-17 02:40:00|1959|1958.7|1959.9|1959.6|1959.9|1959.6|1958.8|1958.5|21
1608173100000|2020-12-17 02:45:00|1959.8|1959.5|1960.1|1959.8|1960.1|1959.8|1959.4|1959.1|15
1608173400000|2020-12-17 02:50:00|1960|1959.7|1960.7|1960.4|1960.7|1960.4|1959.9|1959.6|40
1608173700000|2020-12-17 02:55:00|1960.9|1960.6|1961.1|1960.8|1961.1|1960.8|1960.8|1960.5|26
1608174000000|2020-12-17 03:00:00|1961|1960.7|1960.9|1960.6|1961|1960.7|1960.5|1960.2|29
1608174300000|2020-12-17 03:05:00|1960.8|1960.5|1961|1960.7|1961|1960.7|1960.3|1960|37
1608174600000|2020-12-17 03:10:00|1961.2|1960.9|1961.5|1961.2|1961.6|1961.3|1961.2|1960.9|59
1608174900000|2020-12-17 03:15:00|1961.6|1961.3|1961.6|1961.3|1961.8|1961.5|1961|1960.7|59
1608175200000|2020-12-17 03:20:00|1961.7|1961.4|1961.4|1961.1|1962.8|1962.5|1961.4|1961.1|147
1608175500000|2020-12-17 03:25:00|1961.5|1961.2|1960.9|1960.6|1961.5|1961.2|1960.8|1960.5|35
1608175800000|2020-12-17 03:30:00|1960.6|1960.3|1961|1960.7|1961|1960.7|1960.4|1960.1|51
1608176100000|2020-12-17 03:35:00|1961.1|1960.8|1960.8|1960.5|1961.1|1960.8|1960.8|1960.5|6
1608176400000|2020-12-17 03:40:00|1960.7|1960.4|1960.9|1960.6|1960.9|1960.6|1960.7|1960.4|12
1608176700000|2020-12-17 03:45:00|1961|1960.7|1961.2|1960.9|1961.3|1961|1961|1960.7|23
1608177000000|2020-12-17 03:50:00|1961.3|1961|1961.5|1961.2|1961.6|1961.3|1961.3|1961|12
1608177300000|2020-12-17 03:55:00|1961.3|1961|1961.1|1960.8|1961.3|1961|1960.8|1960.5|20
1608177600000|2020-12-17 04:00:00|1960.9|1960.6|1961.2|1960.9|1961.6|1961.3|1960.9|1960.6|23
1608177900000|2020-12-17 04:05:00|1961.4|1961.1|1961.3|1961|1961.6|1961.3|1961.3|1961|18
1608178200000|2020-12-17 04:10:00|1961.4|1961.1|1961.5|1961.2|1961.8|1961.5|1961.4|1961.1|12
1608178500000|2020-12-17 04:15:00|1961.8|1961.5|1962.8|1962.5|1962.9|1962.6|1961.8|1961.5|67
1608178800000|2020-12-17 04:20:00|1962.7|1962.4|1963.1|1962.8|1963.5|1963.2|1962.2|1961.9|142
1608179100000|2020-12-17 04:25:00|1962.9|1962.6|1963.1|1962.8|1963.7|1963.4|1962.6|1962.3|62
1608179400000|2020-12-17 04:30:00|1963.3|1963|1963.1|1962.8|1963.4|1963.1|1962.9|1962.6|21
1608179700000|2020-12-17 04:35:00|1963.2|1962.9|1962.6|1962.3|1963.3|1963|1962.5|1962.2|14
1608180000000|2020-12-17 04:40:00|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|1962.5|1962.2|10
1608180300000|2020-12-17 04:45:00|1962.9|1962.6|1963.3|1963|1963.3|1963|1962.9|1962.6|8
1608180600000|2020-12-17 04:50:00|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1962.8|1962.5|15
1608180900000|2020-12-17 04:55:00|1963.3|1963|1963.1|1962.8|1963.3|1963|1962.9|1962.6|12
1608181200000|2020-12-17 05:00:00|1963.2|1962.9|1963.5|1963.2|1963.9|1963.6|1963.2|1962.9|22
1608181500000|2020-12-17 05:05:00|1963.2|1962.9|1963.5|1963.2|1963.5|1963.2|1962.6|1962.3|32
1608181800000|2020-12-17 05:10:00|1963.6|1963.3|1963.7|1963.4|1963.8|1963.5|1963.1|1962.8|22
1608182100000|2020-12-17 05:15:00|1963.8|1963.5|1963.8|1963.5|1963.9|1963.6|1963.4|1963.1|23
1608182400000|2020-12-17 05:20:00|1963.5|1963.2|1964.5|1964.2|1964.5|1964.2|1963.5|1963.2|66
1608182700000|2020-12-17 05:25:00|1964.4|1964.1|1964.9|1964.6|1964.9|1964.6|1964.3|1964|96
1608183000000|2020-12-17 05:30:00|1965|1964.7|1965.3|1965|1965.7|1965.4|1964.9|1964.6|92
1608183300000|2020-12-17 05:35:00|1965.4|1965.1|1965.2|1964.9|1965.6|1965.3|1965.1|1964.8|42
1608183600000|2020-12-17 05:40:00|1965.3|1965|1965.3|1965|1965.3|1965|1964.9|1964.6|48
1608183900000|2020-12-17 05:45:00|1965.6|1965.3|1965.3|1965|1965.6|1965.3|1965.1|1964.8|31
1608184200000|2020-12-17 05:50:00|1965.2|1964.9|1965.4|1965.1|1965.7|1965.4|1965.1|1964.8|56
1608184500000|2020-12-17 05:55:00|1965.2|1964.9|1965|1964.7|1965.3|1965|1964.9|1964.6|20
1608184800000|2020-12-17 06:00:00|1964.9|1964.6|1964.8|1964.5|1965.2|1964.9|1964.7|1964.4|25
1608185100000|2020-12-17 06:05:00|1964.4|1964.1|1963.8|1963.5|1964.4|1964.1|1963.7|1963.4|65
1608185400000|2020-12-17 06:10:00|1963.9|1963.6|1964.4|1964.1|1964.4|1964.1|1963.9|1963.6|8
1608185700000|2020-12-17 06:15:00|1964.6|1964.3|1964.5|1964.2|1964.6|1964.3|1964|1963.7|15
1608186000000|2020-12-17 06:20:00|1964.6|1964.3|1964.5|1964.2|1964.6|1964.3|1964.5|1964.2|3
1608186300000|2020-12-17 06:25:00|1964.9|1964.6|1965.1|1964.8|1965.5|1965.2|1964.9|1964.6|26
1608186600000|2020-12-17 06:30:00|1965|1964.7|1963.9|1963.6|1965|1964.7|1963.7|1963.4|141
1608186900000|2020-12-17 06:35:00|1964|1963.7|1963.7|1963.4|1964|1963.7|1963.5|1963.2|48
1608187200000|2020-12-17 06:40:00|1963.8|1963.5|1964|1963.7|1964.4|1964.1|1963.8|1963.5|43
1608187500000|2020-12-17 06:45:00|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1963.8|1963.5|31
1608187800000|2020-12-17 06:50:00|1964|1963.7|1963.8|1963.5|1964.3|1964|1963.8|1963.5|17
1608188100000|2020-12-17 06:55:00|1963.9|1963.6|1964.4|1964.1|1964.4|1964.1|1963.9|1963.6|20
1608188400000|2020-12-17 07:00:00|1964.2|1963.9|1965.9|1965.6|1965.9|1965.6|1964.1|1963.8|83
1608188700000|2020-12-17 07:05:00|1965.7|1965.4|1965.2|1964.9|1965.7|1965.4|1965.2|1964.9|23
1608189000000|2020-12-17 07:10:00|1965.3|1965|1966.4|1966.1|1966.7|1966.4|1965.3|1965|73
1608189300000|2020-12-17 07:15:00|1966.2|1965.9|1966|1965.7|1966.2|1965.9|1965.6|1965.3|44
1608189600000|2020-12-17 07:20:00|1966.2|1965.9|1966.8|1966.5|1966.8|1966.5|1965.8|1965.5|59
1608189900000|2020-12-17 07:25:00|1966.9|1966.6|1967.7|1967.4|1967.7|1967.4|1966.9|1966.6|52
1608190200000|2020-12-17 07:30:00|1967.8|1967.5|1967.7|1967.4|1968.2|1967.9|1967.6|1967.3|51
1608190500000|2020-12-17 07:35:00|1967.6|1967.3|1967.8|1967.5|1967.9|1967.6|1967.6|1967.3|23
1608190800000|2020-12-17 07:40:00|1967.9|1967.6|1969.2|1968.9|1970.2|1969.9|1967.9|1967.6|239
1608191100000|2020-12-17 07:45:00|1969.4|1969.1|1969|1968.7|1969.5|1969.2|1968.6|1968.3|56
1608191400000|2020-12-17 07:50:00|1969.2|1968.9|1970.3|1970|1970.4|1970.1|1969.2|1968.9|132
1608191700000|2020-12-17 07:55:00|1970.2|1969.9|1969.9|1969.6|1970.4|1970.1|1969.4|1969.1|75
1608192000000|2020-12-17 08:00:00|1969.8|1969.5|1971.3|1971|1972.5|1972.2|1969.6|1969.3|600
1608192300000|2020-12-17 08:05:00|1971.4|1971.1|1971|1970.7|1971.6|1971.3|1970.4|1970.1|292
1608192600000|2020-12-17 08:10:00|1970.8|1970.5|1968.9|1968.6|1970.8|1970.5|1968.7|1968.4|168
1608192900000|2020-12-17 08:15:00|1969|1968.7|1969.1|1968.8|1969.4|1969.1|1968.5|1968.2|126
1608193200000|2020-12-17 08:20:00|1969.2|1968.9|1970.3|1970|1970.6|1970.3|1969.1|1968.8|118
1608193500000|2020-12-17 08:25:00|1970.2|1969.9|1970.1|1969.8|1970.4|1970.1|1969.7|1969.4|123
1608193800000|2020-12-17 08:30:00|1970|1969.7|1970.3|1970|1970.4|1970.1|1969.8|1969.5|93
1608194100000|2020-12-17 08:35:00|1970.4|1970.1|1969.6|1969.3|1971.3|1971|1969.5|1969.2|49
1608194400000|2020-12-17 08:40:00|1969.5|1969.2|1968.8|1968.5|1969.7|1969.4|1968.6|1968.3|90
1608194700000|2020-12-17 08:45:00|1968.9|1968.6|1968.9|1968.6|1969.4|1969.1|1968.6|1968.3|110
1608195000000|2020-12-17 08:50:00|1969|1968.7|1968.7|1968.4|1969|1968.7|1968.1|1967.8|203
1608195300000|2020-12-17 08:55:00|1968.4|1968.1|1967.8|1967.5|1968.4|1968.1|1967.4|1967.1|325
1608195600000|2020-12-17 09:00:00|1967.7|1967.4|1969.3|1969|1969.3|1969|1967.7|1967.4|258
1608195900000|2020-12-17 09:05:00|1969.1|1968.8|1969|1968.7|1969.4|1969.1|1968.5|1968.2|126
1608196200000|2020-12-17 09:10:00|1969.1|1968.8|1968.8|1968.5|1969.1|1968.8|1967.9|1967.6|44
1608196500000|2020-12-17 09:15:00|1968.6|1968.3|1969.1|1968.8|1969.6|1969.3|1968.6|1968.3|258
1608196800000|2020-12-17 09:20:00|1968.9|1968.6|1969.2|1968.9|1969.6|1969.3|1968.1|1967.8|183
1608197100000|2020-12-17 09:25:00|1969.1|1968.8|1967.9|1967.6|1969.1|1968.8|1967.7|1967.4|60
1608197400000|2020-12-17 09:30:00|1968|1967.7|1968.2|1967.9|1968.7|1968.4|1967.9|1967.6|93
1608197700000|2020-12-17 09:35:00|1968|1967.7|1968.5|1968.2|1968.5|1968.2|1967.7|1967.4|104
1608198000000|2020-12-17 09:40:00|1968.6|1968.3|1970.4|1970.1|1970.8|1970.5|1968.4|1968.1|137
1608198300000|2020-12-17 09:45:00|1969.9|1969.6|1968.4|1968.1|1970.2|1969.9|1968.4|1968.1|142
1608198600000|2020-12-17 09:50:00|1968.5|1968.2|1968.7|1968.4|1968.8|1968.5|1968.5|1968.2|108
1608198900000|2020-12-17 09:55:00|1968.4|1968.1|1967.6|1967.3|1968.4|1968.1|1967.1|1966.8|304
1608199200000|2020-12-17 10:00:00|1967.8|1967.5|1967.9|1967.6|1968.4|1968.1|1967.6|1967.3|111
1608199500000|2020-12-17 10:05:00|1968|1967.7|1968.3|1968|1968.4|1968.1|1967.7|1967.4|72
1608199800000|2020-12-17 10:10:00|1968.4|1968.1|1968.4|1968.1|1968.5|1968.2|1967.5|1967.2|74
1608200100000|2020-12-17 10:15:00|1968.3|1968|1969.1|1968.8|1969.3|1969|1968.3|1968|228
1608200400000|2020-12-17 10:20:00|1969|1968.7|1968.5|1968.2|1969|1968.7|1968.4|1968.1|42
1608200700000|2020-12-17 10:25:00|1968.3|1968|1969|1968.7|1969.3|1969|1968|1967.7|70
1608201000000|2020-12-17 10:30:00|1969.2|1968.9|1969.7|1969.4|1970.1|1969.8|1969.2|1968.9|122
1608201300000|2020-12-17 10:35:00|1969.5|1969.2|1968.5|1968.2|1969.6|1969.3|1968.3|1968|41
1608201600000|2020-12-17 10:40:00|1968.6|1968.3|1968.3|1968|1969|1968.7|1968.2|1967.9|98
1608201900000|2020-12-17 10:45:00|1968.1|1967.8|1968.3|1968|1968.3|1968|1967.9|1967.6|25
1608202200000|2020-12-17 10:50:00|1968.4|1968.1|1968.2|1967.9|1968.5|1968.2|1968.1|1967.8|46
1608202500000|2020-12-17 10:55:00|1968.4|1968.1|1968.3|1968|1969|1968.7|1968|1967.7|44
1608202800000|2020-12-17 11:00:00|1968.4|1968.1|1968.9|1968.6|1969|1968.7|1968.3|1968|50
1608203100000|2020-12-17 11:05:00|1969|1968.7|1969.3|1969|1969.3|1969|1968.6|1968.3|105
1608203400000|2020-12-17 11:10:00|1969.2|1968.9|1969.1|1968.8|1969.3|1969|1968.8|1968.5|37
1608203700000|2020-12-17 11:15:00|1969.2|1968.9|1969.6|1969.3|1969.7|1969.4|1968.9|1968.6|66
1608204000000|2020-12-17 11:20:00|1969.7|1969.4|1969.8|1969.5|1969.9|1969.6|1969.6|1969.3|87
1608204300000|2020-12-17 11:25:00|1969.6|1969.3|1969.5|1969.2|1969.7|1969.4|1969.2|1968.9|88
1608204600000|2020-12-17 11:30:00|1969.4|1969.1|1969.9|1969.6|1970.1|1969.8|1969.1|1968.8|115
1608204900000|2020-12-17 11:35:00|1969.8|1969.5|1970.1|1969.8|1970.2|1969.9|1969.6|1969.3|223
1608205200000|2020-12-17 11:40:00|1970|1969.7|1969.4|1969.1|1970|1969.7|1969.3|1969|58
1608205500000|2020-12-17 11:45:00|1969.3|1969|1968.9|1968.6|1969.7|1969.4|1968.3|1968|210
1608205800000|2020-12-17 11:50:00|1968.8|1968.5|1969|1968.7|1969.1|1968.8|1968.8|1968.5|45
1608206100000|2020-12-17 11:55:00|1968.7|1968.4|1968.9|1968.6|1968.9|1968.6|1968.2|1967.9|134
1608206400000|2020-12-17 12:00:00|1968.8|1968.5|1967.7|1967.4|1968.8|1968.5|1967.5|1967.2|92
1608206700000|2020-12-17 12:05:00|1967.5|1967.2|1967.4|1967.1|1968.1|1967.8|1967.2|1966.9|63
1608207000000|2020-12-17 12:10:00|1967.5|1967.2|1968|1967.7|1968.4|1968.1|1967.4|1967.1|45
1608207300000|2020-12-17 12:15:00|1967.8|1967.5|1966.7|1966.4|1968|1967.7|1966.6|1966.3|157
1608207600000|2020-12-17 12:20:00|1966.6|1966.3|1966|1965.7|1966.7|1966.4|1965.1|1964.8|545
1608207900000|2020-12-17 12:25:00|1965.8|1965.5|1964.3|1964|1966|1965.7|1964.2|1963.9|502
1608208200000|2020-12-17 12:30:00|1964.4|1964.1|1965.2|1964.9|1965.4|1965.1|1964.4|1964.1|245
1608208500000|2020-12-17 12:35:00|1965.1|1964.8|1965.3|1965|1965.5|1965.2|1964.9|1964.6|77
1608208800000|2020-12-17 12:40:00|1965.4|1965.1|1965.7|1965.4|1965.8|1965.5|1965.1|1964.8|119
1608209100000|2020-12-17 12:45:00|1965.3|1965|1965.3|1965|1965.9|1965.6|1964.8|1964.5|101
1608209400000|2020-12-17 12:50:00|1965.1|1964.8|1965.3|1965|1965.4|1965.1|1965.1|1964.8|83
1608209700000|2020-12-17 12:55:00|1965.5|1965.2|1964.9|1964.6|1965.6|1965.3|1964.5|1964.2|148
1608210000000|2020-12-17 13:00:00|1964.8|1964.5|1965.3|1965|1965.3|1965|1964.5|1964.2|196
1608210300000|2020-12-17 13:05:00|1965.2|1964.9|1965.7|1965.4|1966.4|1966.1|1965.1|1964.8|253
1608210600000|2020-12-17 13:10:00|1965.6|1965.3|1965.6|1965.3|1965.9|1965.6|1965.2|1964.9|195
1608210900000|2020-12-17 13:15:00|1965.5|1965.2|1965.4|1965.1|1966|1965.7|1965.2|1964.9|295
1608211200000|2020-12-17 13:20:00|1965.2|1964.9|1966.3|1966|1966.3|1966|1964.9|1964.6|299
1608211500000|2020-12-17 13:25:00|1966.2|1965.9|1965.5|1965.2|1966.3|1966|1965.1|1964.8|268
1608211800000|2020-12-17 13:30:00|1965.2|1964.9|1962.8|1962.5|1965.3|1965|1962.7|1962.4|551
1608212100000|2020-12-17 13:35:00|1963|1962.7|1963.1|1962.8|1963.3|1963|1961.7|1961.4|391
1608212400000|2020-12-17 13:40:00|1962.9|1962.6|1963.1|1962.8|1963.5|1963.2|1962.4|1962.1|455
1608212700000|2020-12-17 13:45:00|1962.9|1962.6|1963.2|1962.9|1963.7|1963.4|1962.8|1962.5|217
1608213000000|2020-12-17 13:50:00|1963.3|1963|1962.4|1962.1|1963.3|1963|1962|1961.7|424
1608213300000|2020-12-17 13:55:00|1962.2|1961.9|1960|1959.7|1962.2|1961.9|1958.5|1958.2|779
1608213600000|2020-12-17 14:00:00|1960.1|1959.8|1961|1960.7|1962|1961.7|1960|1959.7|396
1608213900000|2020-12-17 14:05:00|1960.9|1960.6|1962.3|1962|1962.7|1962.4|1960.6|1960.3|1010
1608214200000|2020-12-17 14:10:00|1962.4|1962.1|1960.5|1960.2|1962.4|1962.1|1960.5|1960.2|202
1608214500000|2020-12-17 14:15:00|1960.6|1960.3|1960|1959.7|1961.9|1961.6|1959.9|1959.6|255
1608214800000|2020-12-17 14:20:00|1959.9|1959.6|1960.5|1960.2|1961|1960.7|1958|1957.7|785
1608215100000|2020-12-17 14:25:00|1960.3|1960|1962.3|1962|1962.3|1962|1959.3|1959|945
1608215400000|2020-12-17 14:30:00|1962.2|1961.9|1959.9|1959.6|1965|1964.7|1958.6|1958.3|5453
1608215700000|2020-12-17 14:35:00|1960|1959.7|1958.5|1958.2|1961.3|1961|1957.3|1957|3527
1608216000000|2020-12-17 14:40:00|1958.3|1958|1958.1|1957.8|1960.7|1960.4|1957.4|1957.1|3180
1608216300000|2020-12-17 14:45:00|1958|1957.7|1959.9|1959.6|1960.2|1959.9|1957|1956.7|2585
1608216600000|2020-12-17 14:50:00|1960.1|1959.8|1958.6|1958.3|1962.9|1962.6|1958.6|1958.3|3137
1608216900000|2020-12-17 14:55:00|1958.7|1958.4|1956.7|1956.4|1959.7|1959.4|1956.3|1956|2242
1608217200000|2020-12-17 15:00:00|1957.3|1957|1956.4|1956.1|1959.1|1958.8|1956.1|1955.8|1945
1608217500000|2020-12-17 15:05:00|1956.5|1956.2|1962.2|1961.9|1962.5|1962.2|1956.3|1956|2412
1608217800000|2020-12-17 15:10:00|1962.3|1962|1964.2|1963.9|1964.2|1963.9|1961.3|1961|1641
1608218100000|2020-12-17 15:15:00|1964.1|1963.8|1965.4|1965.1|1965.8|1965.5|1962|1961.7|3176
1608218400000|2020-12-17 15:20:00|1965.3|1965|1964.5|1964.2|1966.1|1965.8|1963.9|1963.6|2290
1608218700000|2020-12-17 15:25:00|1964.6|1964.3|1967.8|1967.5|1968.6|1968.3|1962.9|1962.6|3344
1608219000000|2020-12-17 15:30:00|1967.5|1967.2|1964.6|1964.3|1967.9|1967.6|1964.5|1964.2|1654
1608219300000|2020-12-17 15:35:00|1964.5|1964.2|1960.5|1960.2|1964.5|1964.2|1960.2|1959.9|1971
1608219600000|2020-12-17 15:40:00|1960.7|1960.4|1957.3|1957|1961.1|1960.8|1956|1955.7|2841
1608219900000|2020-12-17 15:45:00|1957.5|1957.2|1962.2|1961.9|1962.2|1961.9|1957.5|1957.2|1740
1608220200000|2020-12-17 15:50:00|1962.1|1961.8|1962.1|1961.8|1962.7|1962.4|1960.3|1960|1199
1608220500000|2020-12-17 15:55:00|1962|1961.7|1962.9|1962.6|1962.9|1962.6|1961|1960.7|1475
1608220800000|2020-12-17 16:00:00|1962.8|1962.5|1960.9|1960.6|1963.5|1963.2|1960.3|1960|1427
1608221100000|2020-12-17 16:05:00|1960.8|1960.5|1961.7|1961.4|1962.5|1962.2|1959.4|1959.1|2620
1608221400000|2020-12-17 16:10:00|1961.6|1961.3|1964.4|1964.1|1964.9|1964.6|1961.3|1961|2909
1608221700000|2020-12-17 16:15:00|1964.6|1964.3|1964.6|1964.3|1966|1965.7|1963.9|1963.6|1846
1608222000000|2020-12-17 16:20:00|1964.5|1964.2|1965.1|1964.8|1966|1965.7|1964.1|1963.8|2093
1608222300000|2020-12-17 16:25:00|1964.9|1964.6|1966|1965.7|1966.7|1966.4|1964.6|1964.3|1902
1608222600000|2020-12-17 16:30:00|1965.9|1965.6|1966.5|1966.2|1966.9|1966.6|1965|1964.7|2333
1608222900000|2020-12-17 16:35:00|1966.4|1966.1|1966.5|1966.2|1967.2|1966.9|1965.6|1965.3|869
1608223200000|2020-12-17 16:40:00|1966.7|1966.4|1966.8|1966.5|1967.5|1967.2|1966|1965.7|1528
1608223500000|2020-12-17 16:45:00|1966.7|1966.4|1965.4|1965.1|1967.3|1967|1965.1|1964.8|1151
1608223800000|2020-12-17 16:50:00|1965.5|1965.2|1962.3|1962|1966.2|1965.9|1962.2|1961.9|1716
1608224100000|2020-12-17 16:55:00|1962.2|1961.9|1965.8|1965.5|1965.9|1965.6|1962.1|1961.8|1098
1608224400000|2020-12-17 17:00:00|1965.6|1965.3|1964.8|1964.5|1966|1965.7|1963.9|1963.6|947
1608224700000|2020-12-17 17:05:00|1964.6|1964.3|1962.9|1962.6|1965|1964.7|1961.9|1961.6|1323
1608225000000|2020-12-17 17:10:00|1963.1|1962.8|1962.8|1962.5|1963.3|1963|1961.9|1961.6|925
1608225300000|2020-12-17 17:15:00|1962.6|1962.3|1963.3|1963|1963.5|1963.2|1961.7|1961.4|2193
1608225600000|2020-12-17 17:20:00|1963.2|1962.9|1966.9|1966.6|1966.9|1966.6|1962.9|1962.6|1194
1608225900000|2020-12-17 17:25:00|1967|1966.7|1967.5|1967.2|1968|1967.7|1965.7|1965.4|1034
1608226200000|2020-12-17 17:30:00|1967.4|1967.1|1967.7|1967.4|1968.8|1968.5|1967|1966.7|920
1608226500000|2020-12-17 17:35:00|1967.5|1967.2|1967.2|1966.9|1968.5|1968.2|1966.3|1966|960
1608226800000|2020-12-17 17:40:00|1966.9|1966.6|1968.8|1968.5|1968.8|1968.5|1966.8|1966.5|1139
1608227100000|2020-12-17 17:45:00|1968.9|1968.6|1970.3|1970|1971|1970.7|1968.2|1967.9|1756
1608227400000|2020-12-17 17:50:00|1970.2|1969.9|1970.8|1970.5|1971.2|1970.9|1969.2|1968.9|1180
1608227700000|2020-12-17 17:55:00|1971|1970.7|1972.1|1971.8|1972.6|1972.3|1970.9|1970.6|1208
1608228000000|2020-12-17 18:00:00|1972|1971.7|1971.7|1971.4|1972.5|1972.2|1971.3|1971|1153
1608228300000|2020-12-17 18:05:00|1971.6|1971.3|1970.4|1970.1|1971.8|1971.5|1969.7|1969.4|1290
1608228600000|2020-12-17 18:10:00|1970.5|1970.2|1970.5|1970.2|1971.6|1971.3|1970|1969.7|1050
1608228900000|2020-12-17 18:15:00|1970.4|1970.1|1970.5|1970.2|1970.8|1970.5|1969.3|1969|522
1608229200000|2020-12-17 18:20:00|1970.6|1970.3|1970.8|1970.5|1971.6|1971.3|1970.2|1969.9|717
1608229500000|2020-12-17 18:25:00|1970.9|1970.6|1971.4|1971.1|1971.7|1971.4|1970.6|1970.3|715
1608229800000|2020-12-17 18:30:00|1971.3|1971|1970.6|1970.3|1971.3|1971|1970.2|1969.9|749
1608230100000|2020-12-17 18:35:00|1970.5|1970.2|1972|1971.7|1972.6|1972.3|1970.2|1969.9|1393
1608230400000|2020-12-17 18:40:00|1971.8|1971.5|1971.6|1971.3|1972.2|1971.9|1971.3|1971|779
1608230700000|2020-12-17 18:45:00|1971.5|1971.2|1972.2|1971.9|1972.4|1972.1|1971.1|1970.8|851
1608231000000|2020-12-17 18:50:00|1972.1|1971.8|1971.4|1971.1|1972.2|1971.9|1970.9|1970.6|971
1608231300000|2020-12-17 18:55:00|1971.3|1971|1972|1971.7|1972.1|1971.8|1969.9|1969.6|877
1608231600000|2020-12-17 19:00:00|1971.9|1971.6|1971.5|1971.2|1971.9|1971.6|1970.1|1969.8|1455
1608231900000|2020-12-17 19:05:00|1971.4|1971.1|1972.2|1971.9|1972.3|1972|1971.1|1970.8|566
1608232200000|2020-12-17 19:10:00|1972.1|1971.8|1972.1|1971.8|1972.8|1972.5|1971.5|1971.2|616
1608232500000|2020-12-17 19:15:00|1972.2|1971.9|1972.3|1972|1974.2|1973.9|1972.2|1971.9|960
1608232800000|2020-12-17 19:20:00|1972.5|1972.2|1973.2|1972.9|1974.1|1973.8|1972.5|1972.2|1192
1608233100000|2020-12-17 19:25:00|1973.3|1973|1973.1|1972.8|1973.9|1973.6|1972.8|1972.5|613
1608233400000|2020-12-17 19:30:00|1973.2|1972.9|1973.5|1973.2|1974.7|1974.4|1973|1972.7|872
1608233700000|2020-12-17 19:35:00|1973.6|1973.3|1973|1972.7|1974.1|1973.8|1972.8|1972.5|574
1608234000000|2020-12-17 19:40:00|1973.1|1972.8|1973.7|1973.4|1973.7|1973.4|1971.9|1971.6|678
1608234300000|2020-12-17 19:45:00|1973.5|1973.2|1973.1|1972.8|1974.1|1973.8|1972.8|1972.5|805
1608234600000|2020-12-17 19:50:00|1973.2|1972.9|1971|1970.7|1973.5|1973.2|1970.9|1970.6|1169
1608234900000|2020-12-17 19:55:00|1970.9|1970.6|1970.8|1970.5|1972|1971.7|1970.5|1970.2|1201
1608235200000|2020-12-17 20:00:00|1970.9|1970.6|1970.6|1970.3|1972|1971.7|1969.9|1969.6|1689
1608235500000|2020-12-17 20:05:00|1970.5|1970.2|1969.6|1969.3|1970.9|1970.6|1969.2|1968.9|769
1608235800000|2020-12-17 20:10:00|1969.5|1969.2|1971|1970.7|1971.2|1970.9|1967.8|1967.5|2184
1608236100000|2020-12-17 20:15:00|1970.9|1970.6|1972.5|1972.2|1972.6|1972.3|1970.8|1970.5|1092
1608236400000|2020-12-17 20:20:00|1972.4|1972.1|1973.6|1973.3|1974.1|1973.8|1972.4|1972.1|1684
1608236700000|2020-12-17 20:25:00|1973.5|1973.2|1973.3|1973|1973.9|1973.6|1973.1|1972.8|1137
1608237000000|2020-12-17 20:30:00|1973.2|1972.9|1973.2|1972.9|1973.8|1973.5|1972.3|1972|2397
1608237300000|2020-12-17 20:35:00|1973.3|1973|1973.2|1972.9|1974.3|1974|1972.2|1971.9|1863
1608237600000|2020-12-17 20:40:00|1973.1|1972.8|1973.3|1973|1974.3|1974|1972.7|1972.4|2300
1608237900000|2020-12-17 20:45:00|1973.2|1972.9|1975.2|1974.9|1975.9|1975.6|1972.5|1972.2|2615
1608238200000|2020-12-17 20:50:00|1975.5|1975.2|1977.8|1977.5|1978|1977.7|1975.5|1975.2|3442
1608238500000|2020-12-17 20:55:00|1977.7|1977.4|1978.1|1977.8|1979.2|1978.9|1977.3|1977|12201
1608238800000|2020-12-17 21:00:00|1978|1977.7|1979.5|1979.2|1981|1980.7|1977.4|1977.1|3330
1608239100000|2020-12-17 21:05:00|1979.4|1979.1|1977.5|1977.2|1979.6|1979.3|1977.2|1976.9|2053
1608239400000|2020-12-17 21:10:00|1977.6|1977.3|1974.4|1973.6|1977.8|1977.5|1974|1973.6|3041
1608239700000|2020-12-17 21:15:00|1974.5|1973.7|1975.3|1974.5|1975.3|1974.5|1974.3|1973.5|2
1608240000000|2020-12-17 21:20:00|1975.2|1974.4|1975.1|1974.3|1975.2|1974.4|1975.1|1974.3|0
1608240300000|2020-12-17 21:25:00|1975|1974.2|1974.8|1974|1975|1974.2|1974.8|1974|0
1608240600000|2020-12-17 21:30:00|1975|1974.5|1976.3|1976|1976.7|1976.4|1974.9|1974.5|411
1608240900000|2020-12-17 21:35:00|1976.4|1976.1|1977.2|1976.9|1977.7|1977.4|1976.4|1976.1|312
1608241200000|2020-12-17 21:40:00|1977.3|1977|1977.5|1977.2|1977.6|1977.3|1977.1|1976.8|96
1608241500000|2020-12-17 21:45:00|1977.4|1977.1|1976.9|1976.6|1977.6|1977.3|1976.8|1976.5|54
1608241800000|2020-12-17 21:50:00|1976.7|1976.4|1976.8|1976.5|1976.9|1976.6|1976.5|1976.2|84
1608242100000|2020-12-17 21:55:00|1976.7|1976.4|1976.2|1975.4|1976.7|1976.4|1975.6|1975.3|202
1608242400000|2020-12-17 22:00:00|1976.1|1975.3|1975.7|1974.9|1976.3|1975.5|1975.7|1974.9|0
1608242700000|2020-12-17 22:05:00|1975.8|1975|1975.7|1974.9|1975.9|1975.1|1975.7|1974.9|0
1608243300000|2020-12-17 22:15:00|1975.8|1975|1976.1|1975.3|1976.2|1975.4|1975.7|1974.9|0
1608243600000|2020-12-17 22:20:00|1976|1975.2|1975.8|1975|1976|1975.2|1975.8|1975|0
1608244200000|2020-12-17 22:30:00|1975.9|1975.1|1975.8|1975|1975.9|1975.1|1975.8|1975|0
1608244500000|2020-12-17 22:35:00|1975.9|1975.1|1975.8|1975|1975.9|1975.1|1975.8|1975|0
1608244800000|2020-12-17 22:40:00|1975.9|1975.1|1975.7|1974.9|1975.9|1975.1|1975.7|1974.9|0
1608245100000|2020-12-17 22:45:00|1975.6|1974.8|1975.7|1974.9|1975.7|1974.9|1975.5|1974.7|0
1608245400000|2020-12-17 22:50:00|1975.6|1974.8|1975.9|1975.1|1975.9|1975.1|1975.4|1974.6|0
1608245700000|2020-12-17 22:55:00|1975.8|1975|1975.8|1975|1975.8|1975|1975.5|1974.7|0
1608246000000|2020-12-17 23:00:00|1976.2|1975.9|1975.5|1975.2|1976.6|1976.3|1975.1|1974.8|142
1608246300000|2020-12-17 23:05:00|1975.4|1975.1|1975.6|1975.3|1975.8|1975.5|1975.3|1975|34
1608246600000|2020-12-17 23:10:00|1975.3|1975|1975.2|1974.9|1975.3|1975|1974.6|1974.3|56
1608246900000|2020-12-17 23:15:00|1975.3|1975|1977|1976.7|1977|1976.7|1974.9|1974.6|151
1608247200000|2020-12-17 23:20:00|1977.1|1976.8|1976.1|1975.8|1977.1|1976.8|1975.8|1975.5|53
1608247500000|2020-12-17 23:25:00|1975.9|1975.6|1978.2|1977.9|1978.2|1977.9|1975.9|1975.6|316
1608247800000|2020-12-17 23:30:00|1978.1|1977.8|1977.5|1977.2|1978.9|1978.6|1977.2|1976.9|121
1608248100000|2020-12-17 23:35:00|1977.6|1977.3|1977.7|1977.4|1977.7|1977.4|1977|1976.7|74
1608248400000|2020-12-17 23:40:00|1977.4|1977.1|1976.7|1976.4|1977.6|1977.3|1976.6|1976.3|84
1608248700000|2020-12-17 23:45:00|1976.8|1976.5|1976.7|1976.4|1977.2|1976.9|1976.5|1976.2|38
1608249000000|2020-12-17 23:50:00|1976.5|1976.2|1976.6|1976.3|1977|1976.7|1976.4|1976.1|55
1608249300000|2020-12-17 23:55:00|1976.7|1976.4|1975.9|1975.6|1976.7|1976.4|1975.4|1975.1|100
1608249600000|2020-12-18 00:00:00|1976|1975.7|1975.8|1975.5|1976.2|1975.9|1975.3|1975|48
1608249900000|2020-12-18 00:05:00|1975.9|1975.6|1976.3|1976|1976.5|1976.2|1975.8|1975.5|18
1608250200000|2020-12-18 00:10:00|1976.4|1976.1|1976.1|1975.8|1976.4|1976.1|1976.1|1975.8|16
1608250500000|2020-12-18 00:15:00|1976|1975.7|1975.6|1975.3|1976.4|1976.1|1975.4|1975.1|29
1608250800000|2020-12-18 00:20:00|1975.5|1975.2|1974.9|1974.6|1975.5|1975.2|1974.7|1974.4|41
1608251100000|2020-12-18 00:25:00|1974.6|1974.3|1974.8|1974.5|1974.9|1974.6|1974.3|1974|40
1608251400000|2020-12-18 00:30:00|1974.9|1974.6|1974.6|1974.3|1974.9|1974.6|1974.5|1974.2|31
1608251700000|2020-12-18 00:35:00|1974.7|1974.4|1975.5|1975.2|1975.9|1975.6|1974.6|1974.3|25
1608252000000|2020-12-18 00:40:00|1975.4|1975.1|1975.8|1975.5|1976.1|1975.8|1975.3|1975|28
1608252300000|2020-12-18 00:45:00|1975.9|1975.6|1975.8|1975.5|1976.3|1976|1975.7|1975.4|38
1608252600000|2020-12-18 00:50:00|1975.9|1975.6|1974.4|1974.1|1975.9|1975.6|1974.4|1974.1|74
1608252900000|2020-12-18 00:55:00|1974.3|1974|1974.6|1974.3|1974.7|1974.4|1974.3|1974|38
1608253200000|2020-12-18 01:00:00|1974.5|1974.2|1974.6|1974.3|1975.3|1975|1974|1973.7|82
1608253500000|2020-12-18 01:05:00|1974.9|1974.6|1975|1974.7|1975.1|1974.8|1974.6|1974.3|16
1608253800000|2020-12-18 01:10:00|1975.1|1974.8|1974.8|1974.5|1975.3|1975|1974.3|1974|45
1608254100000|2020-12-18 01:15:00|1974.6|1974.3|1975.1|1974.8|1975.4|1975.1|1974.4|1974.1|68
1608254400000|2020-12-18 01:20:00|1974.8|1974.5|1975.3|1975|1975.7|1975.4|1974.8|1974.5|35
1608254700000|2020-12-18 01:25:00|1975.1|1974.8|1975.4|1975.1|1975.7|1975.4|1975|1974.7|30
1608255000000|2020-12-18 01:30:00|1975.5|1975.2|1975.5|1975.2|1976.1|1975.8|1975.4|1975.1|50
1608255300000|2020-12-18 01:35:00|1975.2|1974.9|1975|1974.7|1975.3|1975|1974.6|1974.3|39
1608255600000|2020-12-18 01:40:00|1974.8|1974.5|1975.1|1974.8|1975.2|1974.9|1974.8|1974.5|31
1608255900000|2020-12-18 01:45:00|1975.2|1974.9|1974.8|1974.5|1975.3|1975|1974.6|1974.3|39
1608256200000|2020-12-18 01:50:00|1974.9|1974.6|1974.6|1974.3|1975.3|1975|1974.2|1973.9|52
1608256500000|2020-12-18 01:55:00|1974.5|1974.2|1974.8|1974.5|1975|1974.7|1974.4|1974.1|38
1608256800000|2020-12-18 02:00:00|1974.9|1974.6|1974.8|1974.5|1974.9|1974.6|1974.5|1974.2|29
1608257100000|2020-12-18 02:05:00|1974.7|1974.4|1975|1974.7|1975.1|1974.8|1974.6|1974.3|64
1608257400000|2020-12-18 02:10:00|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.5|1974.2|53
1608257700000|2020-12-18 02:15:00|1974.7|1974.4|1974.7|1974.4|1974.8|1974.5|1974.4|1974.1|37
1608258000000|2020-12-18 02:20:00|1974.8|1974.5|1974.9|1974.6|1975|1974.7|1974.8|1974.5|50
1608258300000|2020-12-18 02:25:00|1975|1974.7|1974.3|1974|1975|1974.7|1974.2|1973.9|55
1608258600000|2020-12-18 02:30:00|1974.4|1974.1|1974.3|1974|1974.5|1974.2|1974.2|1973.9|58
1608258900000|2020-12-18 02:35:00|1974.4|1974.1|1974.5|1974.2|1974.5|1974.2|1974.2|1973.9|34
1608259200000|2020-12-18 02:40:00|1974.4|1974.1|1974.1|1973.8|1974.5|1974.2|1974|1973.7|32
1608259500000|2020-12-18 02:45:00|1973.9|1973.6|1972.7|1972.4|1973.9|1973.6|1972.6|1972.3|107
1608259800000|2020-12-18 02:50:00|1972.6|1972.3|1972.8|1972.5|1973.5|1973.2|1972.6|1972.3|66
1608260100000|2020-12-18 02:55:00|1973|1972.7|1972.7|1972.4|1973|1972.7|1972.4|1972.1|58
1608260400000|2020-12-18 03:00:00|1972.9|1972.6|1973|1972.7|1973.3|1973|1972.9|1972.6|37
1608260700000|2020-12-18 03:05:00|1973.1|1972.8|1973.4|1973.1|1973.4|1973.1|1972.9|1972.6|27
1608261000000|2020-12-18 03:10:00|1973.5|1973.2|1973.1|1972.8|1973.5|1973.2|1972.7|1972.4|37
1608261300000|2020-12-18 03:15:00|1973.2|1972.9|1974.5|1974.2|1974.8|1974.5|1973.1|1972.8|84
1608261600000|2020-12-18 03:20:00|1974.4|1974.1|1975|1974.7|1975.4|1975.1|1974.4|1974.1|77
1608261900000|2020-12-18 03:25:00|1974.9|1974.6|1974.6|1974.3|1975.1|1974.8|1974.4|1974.1|50
1608262200000|2020-12-18 03:30:00|1974.7|1974.4|1974.3|1974|1974.7|1974.4|1974.3|1974|36
1608262500000|2020-12-18 03:35:00|1974.1|1973.8|1974.3|1974|1974.5|1974.2|1974|1973.7|24
1608262800000|2020-12-18 03:40:00|1974.2|1973.9|1974.3|1974|1974.5|1974.2|1974.1|1973.8|36
1608263100000|2020-12-18 03:45:00|1974.5|1974.2|1974.4|1974.1|1974.5|1974.2|1974.2|1973.9|21
1608263400000|2020-12-18 03:50:00|1974.3|1974|1974.8|1974.5|1974.9|1974.6|1974.3|1974|31
1608263700000|2020-12-18 03:55:00|1974.7|1974.4|1974.6|1974.3|1974.8|1974.5|1974.4|1974.1|41
1608264000000|2020-12-18 04:00:00|1974.4|1974.1|1974.7|1974.4|1974.7|1974.4|1974.1|1973.8|41
1608264300000|2020-12-18 04:05:00|1974.6|1974.3|1974.5|1974.2|1975|1974.7|1974.5|1974.2|62
1608264600000|2020-12-18 04:10:00|1974.6|1974.3|1975|1974.7|1975|1974.7|1974.4|1974.1|31
1608264900000|2020-12-18 04:15:00|1975.1|1974.8|1974.7|1974.4|1975.2|1974.9|1974.5|1974.2|40
1608265200000|2020-12-18 04:20:00|1974.6|1974.3|1974.5|1974.2|1974.7|1974.4|1974.4|1974.1|24
1608265500000|2020-12-18 04:25:00|1974.7|1974.4|1974.2|1973.9|1974.7|1974.4|1974.2|1973.9|41
1608265800000|2020-12-18 04:30:00|1974.3|1974|1974.7|1974.4|1974.7|1974.4|1974.1|1973.8|61
1608266100000|2020-12-18 04:35:00|1974.6|1974.3|1974.8|1974.5|1974.9|1974.6|1974.6|1974.3|42
1608266400000|2020-12-18 04:40:00|1974.4|1974.1|1974.6|1974.3|1974.6|1974.3|1974.3|1974|32
1608266700000|2020-12-18 04:45:00|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.5|1974.2|24
1608267000000|2020-12-18 04:50:00|1974.9|1974.6|1974.5|1974.2|1974.9|1974.6|1974.4|1974.1|33
1608267300000|2020-12-18 04:55:00|1974.7|1974.4|1973.5|1973.2|1974.7|1974.4|1973.5|1973.2|75
1608267600000|2020-12-18 05:00:00|1973.6|1973.3|1973.6|1973.3|1973.7|1973.4|1973.2|1972.9|75
1608267900000|2020-12-18 05:05:00|1973.5|1973.2|1972.8|1972.5|1973.5|1973.2|1972.7|1972.4|58
1608268200000|2020-12-18 05:10:00|1972.5|1972.2|1971.4|1971.1|1972.5|1972.2|1970.5|1970.2|155
1608268500000|2020-12-18 05:15:00|1971.3|1971|1971.1|1970.8|1971.5|1971.2|1970.9|1970.6|54
1608268800000|2020-12-18 05:20:00|1971|1970.7|1970.8|1970.5|1971.1|1970.8|1970.5|1970.2|50
1608269100000|2020-12-18 05:25:00|1970.7|1970.4|1970.3|1970|1970.7|1970.4|1969.6|1969.3|129
1608269400000|2020-12-18 05:30:00|1970.2|1969.9|1971.1|1970.8|1971.2|1970.9|1970.1|1969.8|42
1608269700000|2020-12-18 05:35:00|1971|1970.7|1971.5|1971.2|1971.5|1971.2|1970.9|1970.6|48
1608270000000|2020-12-18 05:40:00|1971.6|1971.3|1971.7|1971.4|1971.8|1971.5|1971.3|1971|22
1608270300000|2020-12-18 05:45:00|1971.5|1971.2|1971.9|1971.6|1971.9|1971.6|1971.3|1971|31
1608270600000|2020-12-18 05:50:00|1972|1971.7|1972.9|1972.6|1972.9|1972.6|1972|1971.7|50
1608270900000|2020-12-18 05:55:00|1973.3|1973|1972.7|1972.4|1973.3|1973|1972.4|1972.1|53
1608271200000|2020-12-18 06:00:00|1972.8|1972.5|1972.5|1972.2|1972.8|1972.5|1972.3|1972|38
1608271500000|2020-12-18 06:05:00|1972.6|1972.3|1972.2|1971.9|1972.8|1972.5|1972.2|1971.9|51
1608271800000|2020-12-18 06:10:00|1972.3|1972|1973.6|1973.3|1973.7|1973.4|1972.3|1972|52
1608272100000|2020-12-18 06:15:00|1973.8|1973.5|1973|1972.7|1973.8|1973.5|1973|1972.7|55
1608272400000|2020-12-18 06:20:00|1972.9|1972.6|1973.1|1972.8|1973.2|1972.9|1972.7|1972.4|84
1608272700000|2020-12-18 06:25:00|1973.3|1973|1973.3|1973|1973.6|1973.3|1973.1|1972.8|39
1608273000000|2020-12-18 06:30:00|1973.2|1972.9|1974.5|1974.2|1974.7|1974.4|1973.2|1972.9|63
1608273300000|2020-12-18 06:35:00|1974.7|1974.4|1974.8|1974.5|1974.9|1974.6|1974.5|1974.2|57
1608273600000|2020-12-18 06:40:00|1974.6|1974.3|1974.9|1974.6|1975.1|1974.8|1974.4|1974.1|52
1608273900000|2020-12-18 06:45:00|1974.7|1974.4|1974.6|1974.3|1974.8|1974.5|1974.5|1974.2|23
1608274200000|2020-12-18 06:50:00|1974.7|1974.4|1975.2|1974.9|1975.2|1974.9|1974.3|1974|33
1608274500000|2020-12-18 06:55:00|1975.1|1974.8|1975|1974.7|1975.4|1975.1|1974.8|1974.5|41
1608274800000|2020-12-18 07:00:00|1975.1|1974.8|1975.1|1974.8|1976|1975.7|1974.9|1974.6|99
1608275100000|2020-12-18 07:05:00|1975.2|1974.9|1975.1|1974.8|1975.6|1975.3|1974.9|1974.6|38
1608275400000|2020-12-18 07:10:00|1975.4|1975.1|1974.7|1974.4|1975.4|1975.1|1974.4|1974.1|26
1608275700000|2020-12-18 07:15:00|1974.8|1974.5|1975.5|1975.2|1975.7|1975.4|1974.7|1974.4|52
1608276000000|2020-12-18 07:20:00|1975.6|1975.3|1975.3|1975|1975.7|1975.4|1975.3|1975|23
1608276300000|2020-12-18 07:25:00|1975.5|1975.2|1975.5|1975.2|1975.7|1975.4|1975.3|1975|28
1608276600000|2020-12-18 07:30:00|1975.4|1975.1|1975.4|1975.1|1976|1975.7|1975.2|1974.9|43
1608276900000|2020-12-18 07:35:00|1975.3|1975|1975.1|1974.8|1975.4|1975.1|1974.4|1974.1|129
1608277200000|2020-12-18 07:40:00|1975|1974.7|1975.4|1975.1|1975.6|1975.3|1974.9|1974.6|52
1608277500000|2020-12-18 07:45:00|1975.3|1975|1975.7|1975.4|1976.2|1975.9|1975.2|1974.9|133
1608277800000|2020-12-18 07:50:00|1975.6|1975.3|1975.1|1974.8|1975.6|1975.3|1974.8|1974.5|41
1608278100000|2020-12-18 07:55:00|1975.2|1974.9|1975.2|1974.9|1975.4|1975.1|1974.7|1974.4|38
1608278400000|2020-12-18 08:00:00|1975.1|1974.8|1974.6|1974.3|1975.4|1975.1|1973|1972.7|237
1608278700000|2020-12-18 08:05:00|1974.9|1974.6|1975.3|1975|1975.4|1975.1|1974.2|1973.9|90
1608279000000|2020-12-18 08:10:00|1975.4|1975.1|1975|1974.7|1975.9|1975.6|1974.8|1974.5|73
1608279300000|2020-12-18 08:15:00|1974.9|1974.6|1977.2|1976.9|1977.3|1977|1974|1973.7|176
1608279600000|2020-12-18 08:20:00|1977.1|1976.8|1977.6|1977.3|1977.8|1977.5|1976.8|1976.5|103
1608279900000|2020-12-18 08:25:00|1977.7|1977.4|1978.8|1978.5|1978.9|1978.6|1977.7|1977.4|106
1608280200000|2020-12-18 08:30:00|1978.5|1978.2|1978.8|1978.5|1979.1|1978.8|1978.1|1977.8|103
1608280500000|2020-12-18 08:35:00|1978.9|1978.6|1980|1979.7|1980.7|1980.4|1978.9|1978.6|248
1608280800000|2020-12-18 08:40:00|1980.2|1979.9|1981|1980.7|1981.3|1981|1980.1|1979.8|114
1608281100000|2020-12-18 08:45:00|1981.2|1980.9|1981.5|1981.2|1981.6|1981.3|1980.9|1980.6|77
1608281400000|2020-12-18 08:50:00|1981.6|1981.3|1982.6|1982.3|1982.8|1982.5|1981.3|1981|235
1608281700000|2020-12-18 08:55:00|1982.8|1982.5|1981.8|1981.5|1982.8|1982.5|1981.7|1981.4|107
1608282000000|2020-12-18 09:00:00|1981.9|1981.6|1981.7|1981.4|1982|1981.7|1980.6|1980.3|156
1608282300000|2020-12-18 09:05:00|1981.6|1981.3|1985.9|1985.6|1986.4|1986.1|1981.2|1980.9|589
1608282600000|2020-12-18 09:10:00|1986.1|1985.8|1983.6|1983.3|1986.5|1986.2|1983.5|1983.2|239
1608282900000|2020-12-18 09:15:00|1983.7|1983.4|1981.8|1981.5|1983.9|1983.6|1981.7|1981.4|169
1608283200000|2020-12-18 09:20:00|1981.6|1981.3|1981.3|1981|1981.8|1981.5|1980.5|1980.2|165
1608283500000|2020-12-18 09:25:00|1981.7|1981.4|1982.5|1982.2|1982.6|1982.3|1981.5|1981.2|108
1608283800000|2020-12-18 09:30:00|1982.6|1982.3|1982|1981.7|1982.7|1982.4|1981.8|1981.5|61
1608284100000|2020-12-18 09:35:00|1982.3|1982|1982.8|1982.5|1983|1982.7|1982|1981.7|81
1608284400000|2020-12-18 09:40:00|1982.7|1982.4|1982.6|1982.3|1982.8|1982.5|1982.5|1982.2|36
1608284700000|2020-12-18 09:45:00|1982.5|1982.2|1981.4|1981.1|1982.6|1982.3|1980.9|1980.6|136
1608285000000|2020-12-18 09:50:00|1981.3|1981|1981.5|1981.2|1981.8|1981.5|1981.1|1980.8|63
1608285300000|2020-12-18 09:55:00|1981.7|1981.4|1981.7|1981.4|1981.9|1981.6|1981.4|1981.1|73
1608285600000|2020-12-18 10:00:00|1981.8|1981.5|1983.4|1983.1|1983.6|1983.3|1981.8|1981.5|95
1608285900000|2020-12-18 10:05:00|1983.3|1983|1983.2|1982.9|1983.6|1983.3|1982.6|1982.3|80
1608286200000|2020-12-18 10:10:00|1983.1|1982.8|1983|1982.7|1983.6|1983.3|1982.6|1982.3|121
1608286500000|2020-12-18 10:15:00|1982.9|1982.6|1982.2|1981.9|1983|1982.7|1982.1|1981.8|75
1608286800000|2020-12-18 10:20:00|1982.3|1982|1981.6|1981.3|1983.1|1982.8|1981.5|1981.2|131
1608287100000|2020-12-18 10:25:00|1981.5|1981.2|1982.8|1982.5|1982.8|1982.5|1981.5|1981.2|143
1608287400000|2020-12-18 10:30:00|1982.7|1982.4|1983.1|1982.8|1983.1|1982.8|1982.2|1981.9|141
1608287700000|2020-12-18 10:35:00|1983.2|1982.9|1981.3|1981|1983.3|1983|1981|1980.7|123
1608288000000|2020-12-18 10:40:00|1981.2|1980.9|1981|1980.7|1981.2|1980.9|1980|1979.7|147
1608288300000|2020-12-18 10:45:00|1981.1|1980.8|1981.9|1981.6|1982.7|1982.4|1981.1|1980.8|169
1608288600000|2020-12-18 10:50:00|1982.1|1981.8|1981.8|1981.5|1982.5|1982.2|1980.6|1980.3|181
1608288900000|2020-12-18 10:55:00|1981.9|1981.6|1983.4|1983.1|1983.4|1983.1|1981.8|1981.5|93
1608289200000|2020-12-18 11:00:00|1983.6|1983.3|1981.7|1981.4|1983.7|1983.4|1981.6|1981.3|187
1608289500000|2020-12-18 11:05:00|1982|1981.7|1981.6|1981.3|1982.2|1981.9|1981.5|1981.2|68
1608289800000|2020-12-18 11:10:00|1981.5|1981.2|1981.3|1981|1981.8|1981.5|1981.1|1980.8|69
1608290100000|2020-12-18 11:15:00|1981.2|1980.9|1982.6|1982.3|1982.9|1982.6|1980.9|1980.6|67
1608290400000|2020-12-18 11:20:00|1982.5|1982.2|1982.8|1982.5|1983.4|1983.1|1982.3|1982|214
1608290700000|2020-12-18 11:25:00|1983|1982.7|1983.1|1982.8|1983.2|1982.9|1982.7|1982.4|81
1608291000000|2020-12-18 11:30:00|1983.3|1983|1983.5|1983.2|1983.8|1983.5|1983.1|1982.8|173
1608291300000|2020-12-18 11:35:00|1983.7|1983.4|1984.1|1983.8|1984.3|1984|1983.6|1983.3|79
1608291600000|2020-12-18 11:40:00|1984.2|1983.9|1984.3|1984|1985.1|1984.8|1984|1983.7|173
1608291900000|2020-12-18 11:45:00|1984.2|1983.9|1984.4|1984.1|1985|1984.7|1983.7|1983.4|134
1608292200000|2020-12-18 11:50:00|1984.5|1984.2|1984.1|1983.8|1984.7|1984.4|1983.2|1982.9|144
1608292500000|2020-12-18 11:55:00|1984.2|1983.9|1984.1|1983.8|1984.2|1983.9|1983.6|1983.3|88
1608292800000|2020-12-18 12:00:00|1984|1983.7|1983.8|1983.5|1984.1|1983.8|1982.7|1982.4|215
1608293100000|2020-12-18 12:05:00|1984.1|1983.8|1983.5|1983.2|1984.2|1983.9|1983.3|1983|154
1608293400000|2020-12-18 12:10:00|1983.3|1983|1981.9|1981.6|1983.3|1983|1981.7|1981.4|145
1608293700000|2020-12-18 12:15:00|1982|1981.7|1983|1982.7|1983.2|1982.9|1982|1981.7|123
1608294000000|2020-12-18 12:20:00|1983.1|1982.8|1983.4|1983.1|1983.5|1983.2|1982.8|1982.5|49
1608294300000|2020-12-18 12:25:00|1983.5|1983.2|1982.6|1982.3|1983.8|1983.5|1982|1981.7|107
1608294600000|2020-12-18 12:30:00|1982.5|1982.2|1982.7|1982.4|1983.5|1983.2|1982.3|1982|144
1608294900000|2020-12-18 12:35:00|1982.8|1982.5|1983.4|1983.1|1983.6|1983.3|1982.7|1982.4|162
1608295200000|2020-12-18 12:40:00|1983.5|1983.2|1984.2|1983.9|1984.4|1984.1|1983.5|1983.2|125
1608295500000|2020-12-18 12:45:00|1984.1|1983.8|1983.6|1983.3|1984.6|1984.3|1983.4|1983.1|145
1608295800000|2020-12-18 12:50:00|1983.4|1983.1|1983.1|1982.8|1983.4|1983.1|1982.6|1982.3|132
1608296100000|2020-12-18 12:55:00|1982.9|1982.6|1981.2|1980.9|1983.1|1982.8|1981.2|1980.9|81
1608296400000|2020-12-18 13:00:00|1981.3|1981|1979.7|1979.4|1981.4|1981.1|1979.5|1979.2|342
1608296700000|2020-12-18 13:05:00|1980|1979.7|1980|1979.7|1980.3|1980|1979.6|1979.3|169
1608297000000|2020-12-18 13:10:00|1980.2|1979.9|1980.4|1980.1|1980.7|1980.4|1980.1|1979.8|125
1608297300000|2020-12-18 13:15:00|1980.3|1980|1980.5|1980.2|1980.7|1980.4|1979.8|1979.5|324
1608297600000|2020-12-18 13:20:00|1980.6|1980.3|1979.5|1979.2|1980.7|1980.4|1979.3|1979|283
1608297900000|2020-12-18 13:25:00|1979.4|1979.1|1979.4|1979.1|1979.8|1979.5|1979.2|1978.9|304
1608298200000|2020-12-18 13:30:00|1979.5|1979.2|1979.2|1978.9|1979.9|1979.6|1978.8|1978.5|252
1608298500000|2020-12-18 13:35:00|1979.1|1978.8|1980.6|1980.3|1980.6|1980.3|1979.1|1978.8|382
1608298800000|2020-12-18 13:40:00|1980.5|1980.2|1981.5|1981.2|1981.6|1981.3|1980|1979.7|486
1608299100000|2020-12-18 13:45:00|1981.4|1981.1|1979.8|1979.5|1981.6|1981.3|1978.9|1978.6|313
1608299400000|2020-12-18 13:50:00|1979.9|1979.6|1979.8|1979.5|1980.2|1979.9|1979.5|1979.2|201
1608299700000|2020-12-18 13:55:00|1979.7|1979.4|1979.2|1978.9|1980.1|1979.8|1978.5|1978.2|293
1608300000000|2020-12-18 14:00:00|1979.1|1978.8|1979.2|1978.9|1979.8|1979.5|1978.1|1977.8|194
1608300300000|2020-12-18 14:05:00|1979.3|1979|1980.2|1979.9|1980.2|1979.9|1978.1|1977.8|316
1608300600000|2020-12-18 14:10:00|1980.3|1980|1979.1|1978.8|1980.5|1980.2|1979|1978.7|668
1608300900000|2020-12-18 14:15:00|1979|1978.7|1980.4|1980.1|1981.6|1981.3|1978.5|1978.2|1444
1608301200000|2020-12-18 14:20:00|1980.5|1980.2|1980.9|1980.6|1981.7|1981.4|1978.2|1977.9|1148
1608301500000|2020-12-18 14:25:00|1981|1980.7|1979.7|1979.4|1982|1981.7|1979.1|1978.8|1442
1608301800000|2020-12-18 14:30:00|1980.1|1979.8|1984.9|1984.6|1985.9|1985.6|1980.1|1979.8|6367
1608302100000|2020-12-18 14:35:00|1985|1984.7|1983.6|1983.3|1985.2|1984.9|1982|1981.7|2320
1608302400000|2020-12-18 14:40:00|1983.7|1983.4|1984|1983.7|1986.3|1986|1981.5|1981.2|2643
1608302700000|2020-12-18 14:45:00|1984.2|1983.9|1980.8|1980.5|1984.4|1984.1|1980.5|1980.2|3032
1608303000000|2020-12-18 14:50:00|1980.9|1980.6|1979.2|1978.9|1981.7|1981.4|1977.2|1976.9|2789
1608303300000|2020-12-18 14:55:00|1979.3|1979|1983.1|1982.8|1983.6|1983.3|1979.3|1979|1800
1608303600000|2020-12-18 15:00:00|1983.2|1982.9|1982.4|1982.1|1984.8|1984.5|1981.1|1980.8|2418
1608303900000|2020-12-18 15:05:00|1982.6|1982.3|1986.7|1986.4|1986.7|1986.4|1981.6|1981.3|2472
1608304200000|2020-12-18 15:10:00|1986.8|1986.5|1987.1|1986.8|1987.9|1987.6|1985.4|1985.1|2179
1608304500000|2020-12-18 15:15:00|1986.9|1986.6|1987|1986.7|1988.1|1987.8|1985.2|1984.9|1531
1608304800000|2020-12-18 15:20:00|1987.1|1986.8|1987.4|1987.1|1988|1987.7|1986.2|1985.9|1646
1608305100000|2020-12-18 15:25:00|1987.3|1987|1987.5|1987.2|1988.9|1988.6|1986|1985.7|1594
1608305400000|2020-12-18 15:30:00|1987.6|1987.3|1986|1985.7|1988.2|1987.9|1985.7|1985.4|1509
1608305700000|2020-12-18 15:35:00|1986.1|1985.8|1986.4|1986.1|1988|1987.7|1984.6|1984.3|1745
1608306000000|2020-12-18 15:40:00|1986.3|1986|1987.4|1987.1|1987.6|1987.3|1984.5|1984.2|1542
1608306300000|2020-12-18 15:45:00|1987.3|1987|1988.5|1988.2|1990|1989.7|1986.9|1986.6|1038
1608306600000|2020-12-18 15:50:00|1988.3|1988|1988.7|1988.4|1989.4|1989.1|1987.5|1987.2|871
1608306900000|2020-12-18 15:55:00|1988.9|1988.6|1990.3|1990|1990.4|1990.1|1988.4|1988.1|1120
1608307200000|2020-12-18 16:00:00|1990.4|1990.1|1989.7|1989.4|1991.2|1990.9|1989.2|1988.9|1038
1608307500000|2020-12-18 16:05:00|1989.6|1989.3|1989.3|1989|1989.9|1989.6|1988.3|1988|1206
1608307800000|2020-12-18 16:10:00|1989.1|1988.8|1985.8|1985.5|1989.2|1988.9|1984.8|1984.5|1531
1608308100000|2020-12-18 16:15:00|1985.7|1985.4|1986.6|1986.3|1987.4|1987.1|1983.6|1983.3|2257
1608308400000|2020-12-18 16:20:00|1986.3|1986|1988.4|1988.1|1988.6|1988.3|1985.3|1985|1420
1608308700000|2020-12-18 16:25:00|1988.3|1988|1987.6|1987.3|1989.4|1989.1|1987.2|1986.9|1167
1608309000000|2020-12-18 16:30:00|1987.5|1987.2|1987.7|1987.4|1988.7|1988.4|1986.6|1986.3|1013
1608309300000|2020-12-18 16:35:00|1987.6|1987.3|1987.4|1987.1|1988.3|1988|1987.3|1987|777
1608309600000|2020-12-18 16:40:00|1987.3|1987|1986.8|1986.5|1987.8|1987.5|1986|1985.7|920
1608309900000|2020-12-18 16:45:00|1986.9|1986.6|1985.9|1985.6|1987.5|1987.2|1985.4|1985.1|866
1608310200000|2020-12-18 16:50:00|1985.8|1985.5|1986.1|1985.8|1987|1986.7|1985.8|1985.5|670
1608310500000|2020-12-18 16:55:00|1986.2|1985.9|1986.4|1986.1|1987.1|1986.8|1985.8|1985.5|705
1608310800000|2020-12-18 17:00:00|1986.5|1986.2|1987.8|1987.5|1987.8|1987.5|1985.5|1985.2|2011
1608311100000|2020-12-18 17:05:00|1987.7|1987.4|1988.4|1988.1|1988.9|1988.6|1987.7|1987.4|766
1608311400000|2020-12-18 17:10:00|1988.5|1988.2|1991.5|1991.2|1991.5|1991.2|1988.1|1987.8|798
1608311700000|2020-12-18 17:15:00|1991.4|1991.1|1992.9|1992.6|1993.1|1992.8|1991.1|1990.8|1386
1608312000000|2020-12-18 17:20:00|1993|1992.7|1993.8|1993.5|1994|1993.7|1992.8|1992.5|734
1608312300000|2020-12-18 17:25:00|1993.7|1993.4|1993.4|1993.1|1994.5|1994.2|1993.3|1993|768
1608312600000|2020-12-18 17:30:00|1993.5|1993.2|1993.3|1993|1993.7|1993.4|1992.4|1992.1|801
1608312900000|2020-12-18 17:35:00|1993.2|1992.9|1993.6|1993.3|1993.9|1993.6|1992.2|1991.9|859
1608313200000|2020-12-18 17:40:00|1993.5|1993.2|1992.8|1992.5|1994.2|1993.9|1992.8|1992.5|690
1608313500000|2020-12-18 17:45:00|1992.7|1992.4|1993.1|1992.8|1993.8|1993.5|1992.3|1992|1221
1608313800000|2020-12-18 17:50:00|1993.2|1992.9|1991.1|1990.8|1993.3|1993|1991.1|1990.8|1213
1608314100000|2020-12-18 17:55:00|1991|1990.7|1991.6|1991.3|1991.6|1991.3|1990.5|1990.2|904
1608314400000|2020-12-18 18:00:00|1991.5|1991.2|1991.8|1991.5|1992|1991.7|1990.9|1990.6|529
1608314700000|2020-12-18 18:05:00|1991.9|1991.6|1993|1992.7|1993|1992.7|1991.5|1991.2|596
1608315000000|2020-12-18 18:10:00|1992.8|1992.5|1993.5|1993.2|1994|1993.7|1992.4|1992.1|489
1608315300000|2020-12-18 18:15:00|1993.4|1993.1|1992.7|1992.4|1993.6|1993.3|1992.6|1992.3|489
1608315600000|2020-12-18 18:20:00|1992.6|1992.3|1990.1|1989.8|1992.6|1992.3|1989|1988.7|1313
1608315900000|2020-12-18 18:25:00|1990|1989.7|1991.3|1991|1992.6|1992.3|1989.6|1989.3|599
1608316200000|2020-12-18 18:30:00|1991.2|1990.9|1990.8|1990.5|1991.3|1991|1989.2|1988.9|714
1608316500000|2020-12-18 18:35:00|1990.7|1990.4|1990.2|1989.9|1991.3|1991|1989.9|1989.6|520
1608316800000|2020-12-18 18:40:00|1990.1|1989.8|1991.6|1991.3|1991.8|1991.5|1990.1|1989.8|445
1608317100000|2020-12-18 18:45:00|1991.5|1991.2|1991.7|1991.4|1991.8|1991.5|1991|1990.7|642
1608317400000|2020-12-18 18:50:00|1991.6|1991.3|1990.3|1990|1992.3|1992|1990.3|1990|995
1608317700000|2020-12-18 18:55:00|1990.5|1990.2|1990.2|1989.9|1990.7|1990.4|1989.5|1989.2|779
1608318000000|2020-12-18 19:00:00|1990.3|1990|1985.9|1985.6|1990.3|1990|1985.8|1985.5|1456
1608318300000|2020-12-18 19:05:00|1986|1985.7|1986.4|1986.1|1987.8|1987.5|1985.8|1985.5|707
1608318600000|2020-12-18 19:10:00|1986.3|1986|1986.6|1986.3|1986.6|1986.3|1984.8|1984.5|1106
1608318900000|2020-12-18 19:15:00|1986.5|1986.2|1986.1|1985.8|1986.9|1986.6|1984.5|1984.2|1020
1608319200000|2020-12-18 19:20:00|1986.2|1985.9|1985.7|1985.4|1987.3|1987|1985.6|1985.3|857
1608319500000|2020-12-18 19:25:00|1985.6|1985.3|1986.5|1986.2|1986.7|1986.4|1984.6|1984.3|827
1608319800000|2020-12-18 19:30:00|1986.4|1986.1|1984.9|1984.6|1987.1|1986.8|1984.8|1984.5|1010
1608320100000|2020-12-18 19:35:00|1984.8|1984.5|1984.4|1984.1|1985.5|1985.2|1984.2|1983.9|1159
1608320400000|2020-12-18 19:40:00|1984.3|1984|1982.2|1981.9|1984.8|1984.5|1982|1981.7|1027
1608320700000|2020-12-18 19:45:00|1982.1|1981.8|1982.2|1981.9|1983.4|1983.1|1980.5|1980.2|1330
1608321000000|2020-12-18 19:50:00|1982.1|1981.8|1980.4|1980.1|1982.1|1981.8|1980.1|1979.8|1112
1608321300000|2020-12-18 19:55:00|1980.5|1980.2|1979.6|1979.3|1980.7|1980.4|1977.7|1977.4|1675
1608321600000|2020-12-18 20:00:00|1979.5|1979.2|1976.7|1976.4|1980.1|1979.8|1976.2|1975.9|1655
1608321900000|2020-12-18 20:05:00|1976.6|1976.3|1976.6|1976.3|1978.5|1978.2|1976.5|1976.2|1826
1608322200000|2020-12-18 20:10:00|1976.7|1976.4|1975.9|1975.6|1976.7|1976.4|1974.2|1973.9|1987
1608322500000|2020-12-18 20:15:00|1975.7|1975.4|1973.5|1973.2|1977.6|1977.3|1973.3|1973|2383
1608322800000|2020-12-18 20:20:00|1973.4|1973.1|1969.7|1969.4|1974|1973.7|1968.7|1968.4|3235
1608323100000|2020-12-18 20:25:00|1969.8|1969.5|1969.7|1969.4|1971.5|1971.2|1968.7|1968.4|3472
1608323400000|2020-12-18 20:30:00|1969.8|1969.5|1970.9|1970.6|1972.7|1972.4|1967.6|1967.3|3057
1608323700000|2020-12-18 20:35:00|1970.8|1970.5|1966.9|1966.6|1970.8|1970.5|1965.4|1965.1|3149
1608324000000|2020-12-18 20:40:00|1967|1966.7|1970.7|1970.4|1971.2|1970.9|1965.2|1964.9|3244
1608324300000|2020-12-18 20:45:00|1970.6|1970.3|1970.9|1970.6|1973.1|1972.8|1970|1969.7|3763
1608324600000|2020-12-18 20:50:00|1971|1970.7|1970.7|1970.4|1971|1970.7|1965|1964.7|6844
1608324900000|2020-12-18 20:55:00|1970.6|1970.3|1970|1969.7|1975.9|1975.6|1967.5|1967.2|26413
1608325200000|2020-12-18 21:00:00|1969.8|1969.5|1971.1|1970.8|1975|1974.7|1969.3|1969|6605
1608325500000|2020-12-18 21:05:00|1971|1970.7|1970|1969.7|1971.6|1971.3|1968.5|1968.2|2142
1608325800000|2020-12-18 21:10:00|1970.1|1969.8|1976.8|1976|1977|1976.7|1969.5|1969.2|3019
1608326100000|2020-12-18 21:15:00|1976.9|1976.1|1976.1|1975.3|1976.9|1976.1|1976.1|1975.3|1
1608326400000|2020-12-18 21:20:00|1976|1975.2|1975.2|1974.4|1976.4|1975.6|1975.2|1974.4|0
1608326700000|2020-12-18 21:25:00|1975.3|1974.5|1975.2|1974.4|1975.4|1974.6|1975.2|1974.4|0
1608327000000|2020-12-18 21:30:00|1976.3|1976|1982.5|1982.2|1982.6|1982.3|1976.3|1976|1817
1608327300000|2020-12-18 21:35:00|1982.6|1982.3|1987.5|1987.2|1988|1987.7|1981.8|1981.5|817
1608327600000|2020-12-18 21:40:00|1987.8|1987.5|1987.5|1987.2|1987.8|1987.5|1987|1986.7|755
1608327900000|2020-12-18 21:45:00|1987.3|1987|1988.8|1988.5|1989.8|1989.5|1987.1|1986.8|756
1608328200000|2020-12-18 21:50:00|1988.6|1988.3|1989.2|1988.9|1989.5|1989.2|1988.2|1987.9|252
1608328500000|2020-12-18 21:55:00|1989.1|1988.8|1990.7|1989.9|1991.2|1990.9|1988.8|1988.5|722
1608505200000|2020-12-20 23:00:00|1996.6|1996.3|1980.6|1980.3|1996.6|1996.3|1980.3|1980|1382
1608505500000|2020-12-20 23:05:00|1980.3|1980|1978.7|1978.4|1983.4|1983.1|1978.5|1978.2|679
1608505800000|2020-12-20 23:10:00|1978.9|1978.6|1975|1974.7|1981.3|1981|1974.9|1974.6|539
1608506100000|2020-12-20 23:15:00|1975.3|1975|1978.1|1977.8|1980.6|1980.3|1974.1|1973.8|536
1608506400000|2020-12-20 23:20:00|1978|1977.7|1977.8|1977.5|1978.4|1978.1|1975.4|1975.1|245
1608506700000|2020-12-20 23:25:00|1977.3|1977|1979|1978.7|1979.8|1979.5|1977.2|1976.9|155
1608507000000|2020-12-20 23:30:00|1979.2|1978.9|1975.7|1975.4|1979.4|1979.1|1973.4|1973.1|327
1608507300000|2020-12-20 23:35:00|1976|1975.7|1973.6|1973.3|1977.1|1976.8|1973.6|1973.3|115
1608507600000|2020-12-20 23:40:00|1973.8|1973.5|1968.7|1968.4|1975|1974.7|1968.4|1968.1|594
1608507900000|2020-12-20 23:45:00|1968.6|1968.3|1970.3|1970|1971.4|1971.1|1967.7|1967.4|276
1608508200000|2020-12-20 23:50:00|1970.8|1970.5|1972.6|1972.3|1972.7|1972.4|1970.7|1970.4|79
1608508500000|2020-12-20 23:55:00|1972.5|1972.2|1977.1|1976.8|1978.3|1978|1971.6|1971.3|313
1608508800000|2020-12-21 00:00:00|1977|1976.7|1977|1976.7|1978.4|1978.1|1976.2|1975.9|169
1608509100000|2020-12-21 00:05:00|1977.3|1977|1976.5|1976.2|1979.5|1979.2|1976.5|1976.2|195
1608509400000|2020-12-21 00:10:00|1976.7|1976.4|1974.2|1973.9|1977.1|1976.8|1973.4|1973.1|197
1608509700000|2020-12-21 00:15:00|1974.6|1974.3|1970.3|1970|1975.4|1975.1|1967.2|1966.9|519
1608510000000|2020-12-21 00:20:00|1970.2|1969.9|1968.7|1968.4|1970.9|1970.6|1967.5|1967.2|227
1608510300000|2020-12-21 00:25:00|1969|1968.7|1966.3|1966|1971.1|1970.8|1965.9|1965.6|236
1608510600000|2020-12-21 00:30:00|1966.7|1966.4|1969.2|1968.9|1969.9|1969.6|1966.5|1966.2|111
1608510900000|2020-12-21 00:35:00|1969.5|1969.2|1971.5|1971.2|1972.4|1972.1|1968.5|1968.2|201
1608511200000|2020-12-21 00:40:00|1971.6|1971.3|1970.6|1970.3|1971.6|1971.3|1969.2|1968.9|195
1608511500000|2020-12-21 00:45:00|1970.1|1969.8|1972.6|1972.3|1973.5|1973.2|1969.1|1968.8|232
1608511800000|2020-12-21 00:50:00|1972.8|1972.5|1972.2|1971.9|1974.5|1974.2|1971.6|1971.3|245
1608512100000|2020-12-21 00:55:00|1972.1|1971.8|1972.5|1972.2|1973.8|1973.5|1971.4|1971.1|143
1608512400000|2020-12-21 01:00:00|1972.1|1971.8|1975.1|1974.8|1975.3|1975|1971.5|1971.2|342
1608512700000|2020-12-21 01:05:00|1975.3|1975|1972.4|1972.1|1975.7|1975.4|1972.4|1972.1|145
1608513000000|2020-12-21 01:10:00|1973.1|1972.8|1974.7|1974.4|1974.8|1974.5|1973.1|1972.8|91
1608513300000|2020-12-21 01:15:00|1974.6|1974.3|1973.6|1973.3|1974.6|1974.3|1971.3|1971|194
1608513600000|2020-12-21 01:20:00|1973.3|1973|1967.5|1967.2|1973.6|1973.3|1967.1|1966.8|317
1608513900000|2020-12-21 01:25:00|1967.6|1967.3|1967.7|1967.4|1969.1|1968.8|1967.1|1966.8|92
1608514200000|2020-12-21 01:30:00|1967.8|1967.5|1966.9|1966.6|1968.5|1968.2|1965.3|1965|273
1608514500000|2020-12-21 01:35:00|1966.8|1966.5|1966.6|1966.3|1966.8|1966.5|1964.1|1963.8|267
1608514800000|2020-12-21 01:40:00|1966.5|1966.2|1962.2|1961.9|1967.1|1966.8|1962.1|1961.8|346
1608515100000|2020-12-21 01:45:00|1961.9|1961.6|1957.1|1956.8|1961.9|1961.6|1957.1|1956.8|854
1608515400000|2020-12-21 01:50:00|1957.3|1957|1957.9|1957.6|1959.8|1959.5|1954.3|1954|792
1608515700000|2020-12-21 01:55:00|1958|1957.7|1957.8|1957.5|1960.2|1959.9|1956.3|1956|427
1608516000000|2020-12-21 02:00:00|1958.2|1957.9|1960.7|1960.4|1960.9|1960.6|1957.5|1957.2|241
1608516300000|2020-12-21 02:05:00|1960.6|1960.3|1961.9|1961.6|1962.5|1962.2|1959.9|1959.6|286
1608516600000|2020-12-21 02:10:00|1962.1|1961.8|1961.7|1961.4|1962.6|1962.3|1959.3|1959|279
1608516900000|2020-12-21 02:15:00|1961.6|1961.3|1962.1|1961.8|1962.7|1962.4|1960.7|1960.4|272
1608517200000|2020-12-21 02:20:00|1962.2|1961.9|1960.8|1960.5|1962.9|1962.6|1960.8|1960.5|111
1608517500000|2020-12-21 02:25:00|1960.9|1960.6|1961.3|1961|1961.7|1961.4|1960.4|1960.1|77
1608517800000|2020-12-21 02:30:00|1961.2|1960.9|1961.5|1961.2|1962.1|1961.8|1960|1959.7|112
1608518100000|2020-12-21 02:35:00|1961.7|1961.4|1960.2|1959.9|1961.7|1961.4|1959.6|1959.3|133
1608518400000|2020-12-21 02:40:00|1960.1|1959.8|1960.1|1959.8|1960.3|1960|1959.3|1959|110
1608518700000|2020-12-21 02:45:00|1960.3|1960|1961.4|1961.1|1961.6|1961.3|1960.3|1960|97
1608519000000|2020-12-21 02:50:00|1961.6|1961.3|1961.3|1961|1962.1|1961.8|1961.1|1960.8|72
1608519300000|2020-12-21 02:55:00|1961|1960.7|1962.5|1962.2|1962.9|1962.6|1960.5|1960.2|146
1608519600000|2020-12-21 03:00:00|1962.8|1962.5|1960.1|1959.8|1962.8|1962.5|1959.9|1959.6|228
1608519900000|2020-12-21 03:05:00|1960.4|1960.1|1959.9|1959.6|1960.7|1960.4|1959|1958.7|163
1608520200000|2020-12-21 03:10:00|1960.2|1959.9|1960.5|1960.2|1961.1|1960.8|1959.8|1959.5|130
1608520500000|2020-12-21 03:15:00|1961.2|1960.9|1961.1|1960.8|1961.5|1961.2|1961|1960.7|40
1608520800000|2020-12-21 03:20:00|1961.2|1960.9|1960.4|1960.1|1961.5|1961.2|1959.8|1959.5|149
1608521100000|2020-12-21 03:25:00|1960.5|1960.2|1960.5|1960.2|1961.7|1961.4|1960.3|1960|141
1608521400000|2020-12-21 03:30:00|1960.6|1960.3|1960.4|1960.1|1961|1960.7|1960|1959.7|82
1608521700000|2020-12-21 03:35:00|1960.3|1960|1959.5|1959.2|1960.3|1960|1959.3|1959|65
1608522000000|2020-12-21 03:40:00|1959.6|1959.3|1959.3|1959|1959.6|1959.3|1958.9|1958.6|85
1608522300000|2020-12-21 03:45:00|1959.2|1958.9|1958.9|1958.6|1959.2|1958.9|1958.6|1958.3|103
1608522600000|2020-12-21 03:50:00|1959|1958.7|1958.7|1958.4|1959.4|1959.1|1958.6|1958.3|63
1608522900000|2020-12-21 03:55:00|1958.8|1958.5|1958.7|1958.4|1959.3|1959|1958.7|1958.4|97
1608523200000|2020-12-21 04:00:00|1958.8|1958.5|1957.6|1957.3|1958.8|1958.5|1957.5|1957.2|110
1608523500000|2020-12-21 04:05:00|1957.5|1957.2|1958.6|1958.3|1958.6|1958.3|1957.3|1957|110
1608523800000|2020-12-21 04:10:00|1958.7|1958.4|1959.9|1959.6|1960.5|1960.2|1958.6|1958.3|130
1608524100000|2020-12-21 04:15:00|1960|1959.7|1960.4|1960.1|1960.4|1960.1|1959.9|1959.6|60
1608524400000|2020-12-21 04:20:00|1960.3|1960|1960.3|1960|1960.5|1960.2|1960|1959.7|37
1608524700000|2020-12-21 04:25:00|1960.2|1959.9|1960.2|1959.9|1961|1960.7|1960|1959.7|48
1608525000000|2020-12-21 04:30:00|1960.3|1960|1960.6|1960.3|1960.7|1960.4|1960|1959.7|32
1608525300000|2020-12-21 04:35:00|1960.4|1960.1|1959.5|1959.2|1960.9|1960.6|1959.4|1959.1|125
1608525600000|2020-12-21 04:40:00|1959.4|1959.1|1958.9|1958.6|1959.6|1959.3|1958.8|1958.5|124
1608525900000|2020-12-21 04:45:00|1959|1958.7|1958.9|1958.6|1959.1|1958.8|1958.9|1958.6|36
1608526200000|2020-12-21 04:50:00|1959|1958.7|1959|1958.7|1959.2|1958.9|1958.9|1958.6|50
1608526500000|2020-12-21 04:55:00|1959.1|1958.8|1959.5|1959.2|1959.7|1959.4|1959.1|1958.8|79
1608526800000|2020-12-21 05:00:00|1959.3|1959|1959.7|1959.4|1959.7|1959.4|1958.7|1958.4|72
1608527100000|2020-12-21 05:05:00|1959.6|1959.3|1960.4|1960.1|1960.4|1960.1|1959.4|1959.1|48
1608527400000|2020-12-21 05:10:00|1960.6|1960.3|1960.6|1960.3|1961.8|1961.5|1960.6|1960.3|117
1608527700000|2020-12-21 05:15:00|1960.5|1960.2|1960.2|1959.9|1960.5|1960.2|1960.1|1959.8|38
1608528000000|2020-12-21 05:20:00|1960.1|1959.8|1960.4|1960.1|1960.6|1960.3|1959.9|1959.6|73
1608528300000|2020-12-21 05:25:00|1960.5|1960.2|1960.6|1960.3|1961.2|1960.9|1960.5|1960.2|16
1608528600000|2020-12-21 05:30:00|1960.4|1960.1|1962.3|1962|1962.3|1962|1960.3|1960|83
1608528900000|2020-12-21 05:35:00|1962.2|1961.9|1962.9|1962.6|1962.9|1962.6|1962.2|1961.9|38
1608529200000|2020-12-21 05:40:00|1963|1962.7|1964.7|1964.4|1966.2|1965.9|1963|1962.7|335
1608529500000|2020-12-21 05:45:00|1964.6|1964.3|1964.8|1964.5|1965.4|1965.1|1964.2|1963.9|327
1608529800000|2020-12-21 05:50:00|1965|1964.7|1964.9|1964.6|1965.5|1965.2|1964.6|1964.3|120
1608530100000|2020-12-21 05:55:00|1965|1964.7|1965.3|1965|1965.3|1965|1964.5|1964.2|54
1608530400000|2020-12-21 06:00:00|1965.2|1964.9|1964.6|1964.3|1965.3|1965|1964.6|1964.3|96
1608530700000|2020-12-21 06:05:00|1964.4|1964.1|1965.1|1964.8|1965.1|1964.8|1964.4|1964.1|72
1608531000000|2020-12-21 06:10:00|1964.7|1964.4|1964.3|1964|1964.8|1964.5|1962.9|1962.6|146
1608531300000|2020-12-21 06:15:00|1964.4|1964.1|1965|1964.7|1965.2|1964.9|1964.3|1964|48
1608531600000|2020-12-21 06:20:00|1964.9|1964.6|1964.7|1964.4|1965.1|1964.8|1964.7|1964.4|33
1608531900000|2020-12-21 06:25:00|1964.8|1964.5|1964.9|1964.6|1964.9|1964.6|1964.3|1964|17
1608532200000|2020-12-21 06:30:00|1965.2|1964.9|1964.7|1964.4|1965.2|1964.9|1964.7|1964.4|88
1608532500000|2020-12-21 06:35:00|1964.6|1964.3|1964.4|1964.1|1965|1964.7|1964.3|1964|19
1608532800000|2020-12-21 06:40:00|1964.3|1964|1961.7|1961.4|1964.5|1964.2|1961|1960.7|164
1608533100000|2020-12-21 06:45:00|1961.6|1961.3|1963.9|1963.6|1964|1963.7|1960.8|1960.5|124
1608533400000|2020-12-21 06:50:00|1963.8|1963.5|1962.9|1962.6|1963.8|1963.5|1962.4|1962.1|40
1608533700000|2020-12-21 06:55:00|1962.8|1962.5|1962.2|1961.9|1962.8|1962.5|1961.2|1960.9|52
1608534000000|2020-12-21 07:00:00|1961.6|1961.3|1959.9|1959.6|1962.1|1961.8|1957.9|1957.6|475
1608534300000|2020-12-21 07:05:00|1960|1959.7|1958.5|1958.2|1960|1959.7|1958|1957.7|125
1608534600000|2020-12-21 07:10:00|1958.6|1958.3|1958.6|1958.3|1959.5|1959.2|1958.2|1957.9|169
1608534900000|2020-12-21 07:15:00|1958.4|1958.1|1958.3|1958|1959.1|1958.8|1957.8|1957.5|125
1608535200000|2020-12-21 07:20:00|1958.1|1957.8|1957.1|1956.8|1958.1|1957.8|1957|1956.7|85
1608535500000|2020-12-21 07:25:00|1957|1956.7|1955.6|1955.3|1957.4|1957.1|1955.6|1955.3|173
1608535800000|2020-12-21 07:30:00|1955.7|1955.4|1954.2|1953.9|1956|1955.7|1954.2|1953.9|259
1608536100000|2020-12-21 07:35:00|1954|1953.7|1951.8|1951.5|1954|1953.7|1950.4|1950.1|554
1608536400000|2020-12-21 07:40:00|1952|1951.7|1952.3|1952|1952.8|1952.5|1951.2|1950.9|134
1608536700000|2020-12-21 07:45:00|1952.1|1951.8|1950.4|1950.1|1952.1|1951.8|1950|1949.7|394
1608537000000|2020-12-21 07:50:00|1950.2|1949.9|1950.1|1949.8|1951.4|1951.1|1948.3|1948|422
1608537300000|2020-12-21 07:55:00|1950.3|1950|1952.9|1952.6|1953.4|1953.1|1950.1|1949.8|224
1608537600000|2020-12-21 08:00:00|1952.7|1952.4|1952.9|1952.6|1953.2|1952.9|1950.9|1950.6|620
1608537900000|2020-12-21 08:05:00|1953|1952.7|1954.4|1954.1|1955.3|1955|1951.2|1950.9|439
1608538200000|2020-12-21 08:10:00|1955.1|1954.8|1958.3|1958|1959.4|1959.1|1954.1|1953.8|414
1608538500000|2020-12-21 08:15:00|1958.5|1958.2|1959.7|1959.4|1959.7|1959.4|1957.2|1956.9|239
1608538800000|2020-12-21 08:20:00|1959.4|1959.1|1955.6|1955.3|1959.7|1959.4|1955.3|1955|323
1608539100000|2020-12-21 08:25:00|1955.5|1955.2|1951.8|1951.5|1955.7|1955.4|1951.3|1951|386
1608539400000|2020-12-21 08:30:00|1951.9|1951.6|1953.5|1953.2|1954.5|1954.2|1951.2|1950.9|460
1608539700000|2020-12-21 08:35:00|1953.6|1953.3|1954.4|1954.1|1956.8|1956.5|1952.8|1952.5|468
1608540000000|2020-12-21 08:40:00|1954.5|1954.2|1952|1951.7|1956.2|1955.9|1951.4|1951.1|279
1608540300000|2020-12-21 08:45:00|1952.3|1952|1952|1951.7|1953.1|1952.8|1950.2|1949.9|210
1608540600000|2020-12-21 08:50:00|1951.9|1951.6|1949.3|1949|1954.1|1953.8|1948.8|1948.5|224
1608540900000|2020-12-21 08:55:00|1949.8|1949.5|1949.7|1949.4|1950.8|1950.5|1949.3|1949|150
1608541200000|2020-12-21 09:00:00|1950|1949.7|1949.7|1949.4|1950.9|1950.6|1949.7|1949.4|182
1608541500000|2020-12-21 09:05:00|1949.6|1949.3|1950.5|1950.2|1951.2|1950.9|1949.6|1949.3|188
1608541800000|2020-12-21 09:10:00|1950.4|1950.1|1949.5|1949.2|1950.4|1950.1|1947.8|1947.5|375
1608542100000|2020-12-21 09:15:00|1949.6|1949.3|1951.8|1951.5|1952|1951.7|1948.5|1948.2|269
1608542400000|2020-12-21 09:20:00|1951.5|1951.2|1951|1950.7|1952.7|1952.4|1950.7|1950.4|72
1608542700000|2020-12-21 09:25:00|1951.2|1950.9|1949.6|1949.3|1951.2|1950.9|1948.6|1948.3|119
1608543000000|2020-12-21 09:30:00|1949.3|1949|1949.8|1949.5|1950|1949.7|1947.8|1947.5|88
1608543300000|2020-12-21 09:35:00|1949.9|1949.6|1948.2|1947.9|1950|1949.7|1947.4|1947.1|203
1608543600000|2020-12-21 09:40:00|1948.1|1947.8|1940.8|1940.5|1948.1|1947.8|1940.8|1940.5|718
1608543900000|2020-12-21 09:45:00|1940.7|1940.4|1937.8|1937.5|1941|1940.7|1933.1|1932.8|1097
1608544200000|2020-12-21 09:50:00|1938.7|1938.4|1940.9|1940.6|1940.9|1940.6|1937.3|1937|219
1608544500000|2020-12-21 09:55:00|1940.6|1940.3|1937.4|1937.1|1941|1940.7|1937.2|1936.9|232
1608544800000|2020-12-21 10:00:00|1937.2|1936.9|1934.7|1934.4|1937.2|1936.9|1929.9|1929.6|431
1608545100000|2020-12-21 10:05:00|1934.9|1934.6|1931.9|1931.6|1934.9|1934.6|1927.5|1927.2|652
1608545400000|2020-12-21 10:10:00|1932.2|1931.9|1927.1|1926.8|1932.2|1931.9|1926.4|1926.1|549
1608545700000|2020-12-21 10:15:00|1926.1|1925.8|1924.9|1924.6|1930.6|1930.3|1924.9|1924.6|395
1608546000000|2020-12-21 10:20:00|1925.3|1925|1918.5|1918.2|1925.3|1925|1918|1917.7|807
1608546300000|2020-12-21 10:25:00|1918.6|1918.3|1911.7|1911.4|1920.8|1920.5|1910.9|1910.6|1138
1608546600000|2020-12-21 10:30:00|1911.3|1911|1909.1|1908.8|1911.8|1911.5|1905.9|1905.6|993
1608546900000|2020-12-21 10:35:00|1909.2|1908.9|1915|1914.7|1916.7|1916.4|1907.1|1906.8|704
1608547200000|2020-12-21 10:40:00|1914.8|1914.5|1913.5|1913.2|1915.6|1915.3|1910.8|1910.5|221
1608547500000|2020-12-21 10:45:00|1913.2|1912.9|1909.3|1909|1913.4|1913.1|1907.2|1906.9|266
1608547800000|2020-12-21 10:50:00|1909.2|1908.9|1897.4|1897.1|1910.9|1910.6|1883.6|1883.3|1976
1608548100000|2020-12-21 10:55:00|1898.3|1898|1893.7|1893.4|1899.7|1899.4|1885.3|1885|1253
1608548400000|2020-12-21 11:00:00|1892.5|1892.2|1899.2|1898.9|1901.2|1900.9|1891|1890.7|595
1608548700000|2020-12-21 11:05:00|1899.6|1899.3|1904.1|1903.8|1906.5|1906.2|1899.2|1898.9|804
1608549000000|2020-12-21 11:10:00|1905.1|1904.8|1909.9|1909.6|1911.4|1911.1|1905|1904.7|398
1608549300000|2020-12-21 11:15:00|1909.8|1909.5|1909.4|1909.1|1912.3|1912|1909.2|1908.9|312
1608549600000|2020-12-21 11:20:00|1908.6|1908.3|1903.8|1903.5|1908.8|1908.5|1902.6|1902.3|509
1608549900000|2020-12-21 11:25:00|1903.9|1903.6|1904.1|1903.8|1904.9|1904.6|1900.2|1899.9|411
1608550200000|2020-12-21 11:30:00|1904.4|1904.1|1905.9|1905.6|1906.6|1906.3|1903.5|1903.2|213
1608550500000|2020-12-21 11:35:00|1904.8|1904.5|1911.3|1911|1911.8|1911.5|1904.2|1903.9|322
1608550800000|2020-12-21 11:40:00|1910.9|1910.6|1914.3|1914|1915.2|1914.9|1907.8|1907.5|444
1608551100000|2020-12-21 11:45:00|1914.4|1914.1|1920.1|1919.8|1922.1|1921.8|1913.5|1913.2|576
1608551400000|2020-12-21 11:50:00|1920.2|1919.9|1916.3|1916|1920.6|1920.3|1915.3|1915|367
1608551700000|2020-12-21 11:55:00|1915.8|1915.5|1918.7|1918.4|1923.1|1922.8|1915|1914.7|389
1608552000000|2020-12-21 12:00:00|1920.4|1920.1|1927.6|1927.3|1927.6|1927.3|1919.5|1919.2|579
1608552300000|2020-12-21 12:05:00|1927.1|1926.8|1925.8|1925.5|1930.9|1930.6|1925.8|1925.5|452
1608552600000|2020-12-21 12:10:00|1926.3|1926|1923.2|1922.9|1928.5|1928.2|1923.2|1922.9|433
1608552900000|2020-12-21 12:15:00|1923.6|1923.3|1920.5|1920.2|1924.7|1924.4|1919.2|1918.9|509
1608553200000|2020-12-21 12:20:00|1919.8|1919.5|1910|1909.7|1919.8|1919.5|1908.5|1908.2|741
1608553500000|2020-12-21 12:25:00|1910.6|1910.3|1913.8|1913.5|1916.2|1915.9|1908.5|1908.2|483
1608553800000|2020-12-21 12:30:00|1913.6|1913.3|1912.3|1912|1915.5|1915.2|1910.7|1910.4|537
1608554100000|2020-12-21 12:35:00|1911.8|1911.5|1911.7|1911.4|1914.1|1913.8|1910.3|1910|608
1608554400000|2020-12-21 12:40:00|1911.4|1911.1|1911.3|1911|1914.8|1914.5|1910.8|1910.5|483
1608554700000|2020-12-21 12:45:00|1911.5|1911.2|1915.9|1915.6|1916|1915.7|1910.8|1910.5|590
1608555000000|2020-12-21 12:50:00|1915.7|1915.4|1915.2|1914.9|1919.5|1919.2|1913.7|1913.4|514
1608555300000|2020-12-21 12:55:00|1915.4|1915.1|1916.5|1916.2|1919.3|1919|1915.4|1915.1|391
1608555600000|2020-12-21 13:00:00|1916.9|1916.6|1914.5|1914.2|1918.1|1917.8|1912|1911.7|582
1608555900000|2020-12-21 13:05:00|1914.1|1913.8|1911.1|1910.8|1914.2|1913.9|1909.2|1908.9|540
1608556200000|2020-12-21 13:10:00|1911.2|1910.9|1906.4|1906.1|1912.6|1912.3|1905.2|1904.9|640
1608556500000|2020-12-21 13:15:00|1906|1905.7|1905.2|1904.9|1908.6|1908.3|1902.5|1902.2|757
1608556800000|2020-12-21 13:20:00|1905|1904.7|1910.5|1910.2|1910.7|1910.4|1904.9|1904.6|344
1608557100000|2020-12-21 13:25:00|1910.8|1910.5|1915.7|1915.4|1917.5|1917.2|1910.3|1910|403
1608557400000|2020-12-21 13:30:00|1915.6|1915.3|1916.2|1915.9|1916.8|1916.5|1908.7|1908.4|592
1608557700000|2020-12-21 13:35:00|1916.6|1916.3|1922.8|1922.5|1923.4|1923.1|1915.3|1915|678
1608558000000|2020-12-21 13:40:00|1922|1921.7|1923.5|1923.2|1925|1924.7|1921.6|1921.3|483
1608558300000|2020-12-21 13:45:00|1923.6|1923.3|1924|1923.7|1925.9|1925.6|1921.7|1921.4|558
1608558600000|2020-12-21 13:50:00|1923.9|1923.6|1923.8|1923.5|1926.2|1925.9|1922.5|1922.2|491
1608558900000|2020-12-21 13:55:00|1924.3|1924|1927.7|1927.4|1927.9|1927.6|1922.6|1922.3|602
1608559200000|2020-12-21 14:00:00|1927.8|1927.5|1929.4|1929.1|1929.7|1929.4|1925.3|1925|1095
1608559500000|2020-12-21 14:05:00|1929.3|1929|1934.2|1933.9|1934.2|1933.9|1926.7|1926.4|1702
1608559800000|2020-12-21 14:10:00|1934|1933.7|1933.4|1933.1|1934.8|1934.5|1929.1|1928.8|1093
1608560100000|2020-12-21 14:15:00|1933.6|1933.3|1932.8|1932.5|1934.3|1934|1932.2|1931.9|954
1608560400000|2020-12-21 14:20:00|1932.6|1932.3|1932.7|1932.4|1933.8|1933.5|1931.1|1930.8|854
1608560700000|2020-12-21 14:25:00|1932.6|1932.3|1935.7|1935.4|1936|1935.7|1932.1|1931.8|926
1608561000000|2020-12-21 14:30:00|1935.9|1935.6|1946.7|1946.4|1946.7|1946.4|1931.6|1931.3|9899
1608561300000|2020-12-21 14:35:00|1946.9|1946.6|1953.5|1953.2|1956.3|1956|1946.9|1946.6|7152
1608561600000|2020-12-21 14:40:00|1952.9|1952.6|1949.1|1948.8|1953.6|1953.3|1947|1946.7|4768
1608561900000|2020-12-21 14:45:00|1949.3|1949|1946.9|1946.6|1950.1|1949.8|1943.9|1943.6|3729
1608562200000|2020-12-21 14:50:00|1946.8|1946.5|1949.7|1949.4|1952.9|1952.6|1946.3|1946|3144
1608562500000|2020-12-21 14:55:00|1949.8|1949.5|1949|1948.7|1953.6|1953.3|1948|1947.7|2240
1608562800000|2020-12-21 15:00:00|1948.9|1948.6|1942.8|1942.5|1951|1950.7|1939.5|1939.2|4209
1608563100000|2020-12-21 15:05:00|1942.7|1942.4|1938.6|1938.3|1943.4|1943.1|1933.7|1933.4|5610
1608563400000|2020-12-21 15:10:00|1938.9|1938.6|1935.2|1934.9|1943.2|1942.9|1933.2|1932.9|3079
1608563700000|2020-12-21 15:15:00|1935.3|1935|1933.4|1933.1|1939.9|1939.6|1932.3|1932|3030
1608564000000|2020-12-21 15:20:00|1933.5|1933.2|1939.6|1939.3|1941|1940.7|1932.9|1932.6|3106
1608564300000|2020-12-21 15:25:00|1939.3|1939|1937.5|1937.2|1941.2|1940.9|1935.1|1934.8|2260
1608564600000|2020-12-21 15:30:00|1937.4|1937.1|1939.7|1939.4|1941|1940.7|1934.4|1934.1|3053
1608564900000|2020-12-21 15:35:00|1939.6|1939.3|1944.6|1944.3|1945.2|1944.9|1939.4|1939.1|1961
1608565200000|2020-12-21 15:40:00|1944.2|1943.9|1945.7|1945.4|1946.3|1946|1942|1941.7|2682
1608565500000|2020-12-21 15:45:00|1945.2|1944.9|1943.5|1943.2|1945.9|1945.6|1942.2|1941.9|1823
1608565800000|2020-12-21 15:50:00|1943.4|1943.1|1946.8|1946.5|1947.6|1947.3|1943.4|1943.1|1561
1608566100000|2020-12-21 15:55:00|1947|1946.7|1949.3|1949|1952.6|1952.3|1946.8|1946.5|1945
1608566400000|2020-12-21 16:00:00|1949.1|1948.8|1952|1951.7|1952.5|1952.2|1948.5|1948.2|1656
1608566700000|2020-12-21 16:05:00|1951.9|1951.6|1952.8|1952.5|1953.4|1953.1|1949.8|1949.5|1266
1608567000000|2020-12-21 16:10:00|1952.6|1952.3|1954|1953.7|1954.5|1954.2|1951.8|1951.5|1953
1608567300000|2020-12-21 16:15:00|1953.8|1953.5|1951.5|1951.2|1954.5|1954.2|1948.6|1948.3|1235
1608567600000|2020-12-21 16:20:00|1951.4|1951.1|1952.8|1952.5|1953.7|1953.4|1950.3|1950|1513
1608567900000|2020-12-21 16:25:00|1952.6|1952.3|1951.4|1951.1|1953|1952.7|1950.8|1950.5|1700
1608568200000|2020-12-21 16:30:00|1951.7|1951.4|1951.2|1950.9|1955|1954.7|1951.2|1950.9|1248
1608568500000|2020-12-21 16:35:00|1951.3|1951|1954.1|1953.8|1954.2|1953.9|1950.1|1949.8|1345
1608568800000|2020-12-21 16:40:00|1954|1953.7|1954.2|1953.9|1955.3|1955|1952.2|1951.9|1224
1608569100000|2020-12-21 16:45:00|1954.5|1954.2|1955.1|1954.8|1955.1|1954.8|1951.8|1951.5|1157
1608569400000|2020-12-21 16:50:00|1955|1954.7|1953.4|1953.1|1956.5|1956.2|1953.4|1953.1|1339
1608569700000|2020-12-21 16:55:00|1953.3|1953|1952.2|1951.9|1954.1|1953.8|1950.9|1950.6|889
1608570000000|2020-12-21 17:00:00|1952.5|1952.2|1955.6|1955.3|1955.9|1955.6|1952.4|1952.1|761
1608570300000|2020-12-21 17:05:00|1955.4|1955.1|1953|1952.7|1955.4|1955.1|1952.2|1951.9|1027
1608570600000|2020-12-21 17:10:00|1953.1|1952.8|1950.6|1950.3|1953.9|1953.6|1950.6|1950.3|888
1608570900000|2020-12-21 17:15:00|1950.7|1950.4|1949|1948.7|1952.3|1952|1948.9|1948.6|1067
1608571200000|2020-12-21 17:20:00|1949.1|1948.8|1950.9|1950.6|1951.9|1951.6|1949|1948.7|966
1608571500000|2020-12-21 17:25:00|1950.8|1950.5|1953.9|1953.6|1953.9|1953.6|1950.2|1949.9|778
1608571800000|2020-12-21 17:30:00|1953.8|1953.5|1955.9|1955.6|1957.6|1957.3|1953.7|1953.4|1446
1608572100000|2020-12-21 17:35:00|1955.8|1955.5|1956.9|1956.6|1957.2|1956.9|1955.4|1955.1|514
1608572400000|2020-12-21 17:40:00|1957.1|1956.8|1956.2|1955.9|1957.6|1957.3|1955|1954.7|1127
1608572700000|2020-12-21 17:45:00|1956.1|1955.8|1961.1|1960.8|1961.4|1961.1|1955.7|1955.4|1988
1608573000000|2020-12-21 17:50:00|1961.3|1961|1962.5|1962.2|1963|1962.7|1960.7|1960.4|1534
1608573300000|2020-12-21 17:55:00|1962.6|1962.3|1962.3|1962|1963.4|1963.1|1961.2|1960.9|916
1608573600000|2020-12-21 18:00:00|1962.2|1961.9|1962.8|1962.5|1963.5|1963.2|1961.3|1961|762
1608573900000|2020-12-21 18:05:00|1962.7|1962.4|1964.3|1964|1965|1964.7|1962.3|1962|804
1608574200000|2020-12-21 18:10:00|1964.2|1963.9|1963|1962.7|1965.2|1964.9|1962.1|1961.8|756
1608574500000|2020-12-21 18:15:00|1963.1|1962.8|1963.3|1963|1963.7|1963.4|1962.4|1962.1|521
1608574800000|2020-12-21 18:20:00|1963.1|1962.8|1961.4|1961.1|1963.4|1963.1|1960.2|1959.9|1365
1608575100000|2020-12-21 18:25:00|1961.3|1961|1962|1961.7|1963.7|1963.4|1960.8|1960.5|938
1608575400000|2020-12-21 18:30:00|1961.5|1961.2|1966|1965.7|1966.3|1966|1961.5|1961.2|1154
1608575700000|2020-12-21 18:35:00|1966.2|1965.9|1965.7|1965.4|1966.6|1966.3|1964|1963.7|900
1608576000000|2020-12-21 18:40:00|1965.6|1965.3|1966.1|1965.8|1966.8|1966.5|1965|1964.7|1084
1608576300000|2020-12-21 18:45:00|1966|1965.7|1965.3|1965|1967|1966.7|1964.2|1963.9|1149
1608576600000|2020-12-21 18:50:00|1965.6|1965.3|1966.8|1966.5|1966.8|1966.5|1964|1963.7|929
1608576900000|2020-12-21 18:55:00|1966.6|1966.3|1965.7|1965.4|1967.1|1966.8|1965.2|1964.9|1242
1608577200000|2020-12-21 19:00:00|1965.9|1965.6|1963.5|1963.2|1966.5|1966.2|1963.3|1963|1483
1608577500000|2020-12-21 19:05:00|1963.4|1963.1|1964.6|1964.3|1965.2|1964.9|1962.2|1961.9|1093
1608577800000|2020-12-21 19:10:00|1964.7|1964.4|1968.2|1967.9|1968.9|1968.6|1964.6|1964.3|2308
1608578100000|2020-12-21 19:15:00|1968.1|1967.8|1969.2|1968.9|1970.4|1970.1|1967.5|1967.2|2055
1608578400000|2020-12-21 19:20:00|1969|1968.7|1970.3|1970|1971.9|1971.6|1968.2|1967.9|1888
1608578700000|2020-12-21 19:25:00|1970|1969.7|1971.6|1971.3|1972.7|1972.4|1969.9|1969.6|2412
1608579000000|2020-12-21 19:30:00|1971.5|1971.2|1973.1|1972.8|1973.7|1973.4|1971|1970.7|2012
1608579300000|2020-12-21 19:35:00|1973|1972.7|1971.8|1971.5|1975.7|1975.4|1971.2|1970.9|2353
1608579600000|2020-12-21 19:40:00|1971.9|1971.6|1970.3|1970|1972.9|1972.6|1969.7|1969.4|1138
1608579900000|2020-12-21 19:45:00|1970.4|1970.1|1969.7|1969.4|1971.6|1971.3|1969.3|1969|917
1608580200000|2020-12-21 19:50:00|1969.6|1969.3|1970.5|1970.2|1970.8|1970.5|1969.2|1968.9|834
1608580500000|2020-12-21 19:55:00|1970.6|1970.3|1967.6|1967.3|1970.6|1970.3|1967.2|1966.9|1306
1608580800000|2020-12-21 20:00:00|1967.7|1967.4|1967.7|1967.4|1969.2|1968.9|1966.9|1966.6|939
1608581100000|2020-12-21 20:05:00|1967.6|1967.3|1964.4|1964.1|1968.1|1967.8|1964.2|1963.9|952
1608581400000|2020-12-21 20:10:00|1964.3|1964|1965.5|1965.2|1966.2|1965.9|1963.2|1962.9|1146
1608581700000|2020-12-21 20:15:00|1965.4|1965.1|1965.2|1964.9|1966.9|1966.6|1964.4|1964.1|942
1608582000000|2020-12-21 20:20:00|1965.1|1964.8|1965.9|1965.6|1966.2|1965.9|1964.8|1964.5|538
1608582300000|2020-12-21 20:25:00|1965.8|1965.5|1966.6|1966.3|1967.2|1966.9|1965.4|1965.1|784
1608582600000|2020-12-21 20:30:00|1966.5|1966.2|1960.1|1959.8|1966.5|1966.2|1960|1959.7|1903
1608582900000|2020-12-21 20:35:00|1960|1959.7|1965.2|1964.9|1965.3|1965|1960|1959.7|1739
1608583200000|2020-12-21 20:40:00|1965.1|1964.8|1963.6|1963.3|1966.1|1965.8|1963.5|1963.2|2213
1608583500000|2020-12-21 20:45:00|1963.5|1963.2|1964.8|1964.5|1965.5|1965.2|1962.7|1962.4|2436
1608583800000|2020-12-21 20:50:00|1963.7|1963.4|1967.2|1966.9|1967.2|1966.9|1962.4|1962.1|4262
1608584100000|2020-12-21 20:55:00|1967.3|1967|1970.3|1970|1972.1|1971.8|1967.3|1967|14668
1608584400000|2020-12-21 21:00:00|1970.5|1970.2|1970.3|1970|1972.4|1972.1|1968.4|1968.1|4780
1608584700000|2020-12-21 21:05:00|1970.2|1969.9|1969.7|1969.4|1970.3|1970|1967.6|1967.3|1607
1608585000000|2020-12-21 21:10:00|1969.8|1969.5|1969.5|1968.7|1969.8|1969.5|1967.1|1966.8|897
1608585300000|2020-12-21 21:15:00|1969.4|1968.6|1969.1|1968.3|1969.4|1968.6|1969|1968.2|1
1608585600000|2020-12-21 21:20:00|1969|1968.2|1968.8|1968|1969|1968.2|1968.5|1967.7|0
1608585900000|2020-12-21 21:25:00|1968.7|1967.9|1968.8|1968|1968.9|1968.1|1968.6|1967.8|0
1608586200000|2020-12-21 21:30:00|1968.7|1968.4|1969.2|1968.9|1970|1969.7|1968.7|1968.4|482
1608586500000|2020-12-21 21:35:00|1969|1968.7|1968.6|1968.3|1969.2|1968.9|1968.5|1968.2|101
1608586800000|2020-12-21 21:40:00|1968.7|1968.4|1968.8|1968.5|1969.7|1969.4|1968.5|1968.2|109
1608587100000|2020-12-21 21:45:00|1968.7|1968.4|1969|1968.7|1969|1968.7|1968.5|1968.2|23
1608587400000|2020-12-21 21:50:00|1968.7|1968.4|1969|1968.7|1969.1|1968.8|1968.2|1967.9|172
1608587700000|2020-12-21 21:55:00|1968.9|1968.6|1969.1|1968.3|1970.1|1969.8|1968.3|1968|302
1608588000000|2020-12-21 22:00:00|1969|1968.2|1968.8|1968|1969|1968.2|1968.8|1968|0
1608588300000|2020-12-21 22:05:00|1968.7|1967.9|1968.7|1967.9|1968.7|1967.9|1968.7|1967.9|0
1608588600000|2020-12-21 22:10:00|1968.6|1967.8|1968.9|1968.1|1968.9|1968.1|1968.6|1967.8|0
1608588900000|2020-12-21 22:15:00|1968.8|1968|1969.4|1968.6|1969.4|1968.6|1968.7|1967.9|0
1608589200000|2020-12-21 22:20:00|1969.5|1968.7|1969.5|1968.7|1969.5|1968.7|1969.4|1968.6|0
1608589500000|2020-12-21 22:25:00|1969.4|1968.6|1969.5|1968.7|1969.5|1968.7|1969.4|1968.6|0
1608589800000|2020-12-21 22:30:00|1969.6|1968.8|1969.2|1968.4|1969.6|1968.8|1969|1968.2|0
1608590100000|2020-12-21 22:35:00|1969.1|1968.3|1969.2|1968.4|1969.2|1968.4|1969|1968.2|0
1608590400000|2020-12-21 22:40:00|1969.1|1968.3|1969.1|1968.3|1969.2|1968.4|1969.1|1968.3|0
1608590700000|2020-12-21 22:45:00|1969.2|1968.4|1969.5|1968.7|1969.6|1968.8|1969.1|1968.3|0
1608591000000|2020-12-21 22:50:00|1969.4|1968.6|1969.6|1968.8|1969.9|1969.1|1969.4|1968.6|0
1608591300000|2020-12-21 22:55:00|1969.7|1968.9|1969.9|1969.1|1969.9|1969.1|1969.4|1968.6|0
1608591600000|2020-12-21 23:00:00|1968.8|1968.5|1972.5|1972.2|1972.5|1972.2|1968.8|1968.5|200
1608591900000|2020-12-21 23:05:00|1972|1971.7|1970.7|1970.4|1972|1971.7|1970.3|1970|42
1608592200000|2020-12-21 23:10:00|1970.3|1970|1970.1|1969.8|1970.9|1970.6|1969.7|1969.4|59
1608592500000|2020-12-21 23:15:00|1969.8|1969.5|1970.3|1970|1970.8|1970.5|1969.8|1969.5|67
1608592800000|2020-12-21 23:20:00|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.2|1969.9|4
1608593100000|2020-12-21 23:25:00|1969.6|1969.3|1968.2|1967.9|1969.8|1969.5|1967.8|1967.5|45
1608593400000|2020-12-21 23:30:00|1968.5|1968.2|1966.8|1966.5|1968.6|1968.3|1966.8|1966.5|27
1608593700000|2020-12-21 23:35:00|1966.9|1966.6|1966|1965.7|1967|1966.7|1966|1965.7|61
1608594000000|2020-12-21 23:40:00|1966.3|1966|1967.6|1967.3|1967.6|1967.3|1965.7|1965.4|64
1608594300000|2020-12-21 23:45:00|1967.5|1967.2|1967.4|1967.1|1967.9|1967.6|1967.3|1967|15
1608594600000|2020-12-21 23:50:00|1967.8|1967.5|1967.6|1967.3|1967.8|1967.5|1967.4|1967.1|9
1608594900000|2020-12-21 23:55:00|1967.5|1967.2|1966.9|1966.6|1967.5|1967.2|1966.2|1965.9|30
1608595200000|2020-12-22 00:00:00|1968.1|1967.8|1969.1|1968.8|1969.4|1969.1|1967.7|1967.4|45
1608595500000|2020-12-22 00:05:00|1968.9|1968.6|1968.3|1968|1968.9|1968.6|1968.3|1968|6
1608595800000|2020-12-22 00:10:00|1968.8|1968.5|1969.3|1969|1969.6|1969.3|1968.8|1968.5|28
1608596100000|2020-12-22 00:15:00|1969.6|1969.3|1968.9|1968.6|1969.8|1969.5|1968.8|1968.5|33
1608596400000|2020-12-22 00:20:00|1969.3|1969|1967.7|1967.4|1969.7|1969.4|1967.7|1967.4|37
1608596700000|2020-12-22 00:25:00|1967.9|1967.6|1964.9|1964.6|1967.9|1967.6|1964.9|1964.6|153
1608597000000|2020-12-22 00:30:00|1965.2|1964.9|1965.6|1965.3|1966.3|1966|1964.8|1964.5|56
1608597300000|2020-12-22 00:35:00|1965.8|1965.5|1965.8|1965.5|1966|1965.7|1965.5|1965.2|20
1608597600000|2020-12-22 00:40:00|1965.9|1965.6|1965.3|1965|1966.2|1965.9|1965.1|1964.8|44
1608597900000|2020-12-22 00:45:00|1965.6|1965.3|1962.6|1962.3|1965.6|1965.3|1962.6|1962.3|110
1608598200000|2020-12-22 00:50:00|1962.7|1962.4|1961.1|1960.8|1963|1962.7|1961.1|1960.8|120
1608598500000|2020-12-22 00:55:00|1961.3|1961|1962.1|1961.8|1962.1|1961.8|1961.1|1960.8|73
1608598800000|2020-12-22 01:00:00|1961.9|1961.6|1964|1963.7|1964.8|1964.5|1961.5|1961.2|125
1608599100000|2020-12-22 01:05:00|1963.9|1963.6|1963.7|1963.4|1964.4|1964.1|1963.5|1963.2|47
1608599400000|2020-12-22 01:10:00|1963.3|1963|1964.1|1963.8|1964.2|1963.9|1962.9|1962.6|30
1608599700000|2020-12-22 01:15:00|1964.2|1963.9|1965.1|1964.8|1965.8|1965.5|1964.2|1963.9|53
1608600000000|2020-12-22 01:20:00|1965.3|1965|1965.4|1965.1|1965.8|1965.5|1964.9|1964.6|35
1608600300000|2020-12-22 01:25:00|1965.5|1965.2|1967.8|1967.5|1967.8|1967.5|1965.4|1965.1|72
1608600600000|2020-12-22 01:30:00|1968|1967.7|1968.3|1968|1969.3|1969|1967.3|1967|81
1608600900000|2020-12-22 01:35:00|1968.2|1967.9|1968|1967.7|1968.2|1967.9|1967.7|1967.4|18
1608601200000|2020-12-22 01:40:00|1967.4|1967.1|1967.7|1967.4|1968.2|1967.9|1966.6|1966.3|42
1608601500000|2020-12-22 01:45:00|1967.9|1967.6|1967.6|1967.3|1968.2|1967.9|1967.5|1967.2|12
1608601800000|2020-12-22 01:50:00|1967.1|1966.8|1966.7|1966.4|1967.7|1967.4|1966.7|1966.4|16
1608602100000|2020-12-22 01:55:00|1965.8|1965.5|1965.9|1965.6|1966.3|1966|1965.2|1964.9|66
1608602400000|2020-12-22 02:00:00|1966|1965.7|1967|1966.7|1967.2|1966.9|1965.5|1965.2|27
1608602700000|2020-12-22 02:05:00|1966.6|1966.3|1965.6|1965.3|1966.9|1966.6|1965.6|1965.3|9
1608603000000|2020-12-22 02:10:00|1965.5|1965.2|1966|1965.7|1966.3|1966|1964.8|1964.5|25
1608603300000|2020-12-22 02:15:00|1966.4|1966.1|1966.4|1966.1|1966.7|1966.4|1966|1965.7|8
1608603600000|2020-12-22 02:20:00|1966.2|1965.9|1966.2|1965.9|1966.8|1966.5|1966.2|1965.9|23
1608603900000|2020-12-22 02:25:00|1966.7|1966.4|1966.5|1966.2|1967|1966.7|1966.2|1965.9|67
1608604200000|2020-12-22 02:30:00|1967.1|1966.8|1968.5|1968.2|1968.5|1968.2|1967.1|1966.8|71
1608604500000|2020-12-22 02:35:00|1968.7|1968.4|1969.2|1968.9|1969.8|1969.5|1968.4|1968.1|59
1608604800000|2020-12-22 02:40:00|1969.1|1968.8|1968.5|1968.2|1969.1|1968.8|1968.4|1968.1|20
1608605100000|2020-12-22 02:45:00|1968.4|1968.1|1969.7|1969.4|1970|1969.7|1968.3|1968|50
1608605400000|2020-12-22 02:50:00|1969.6|1969.3|1969.6|1969.3|1970.1|1969.8|1969.5|1969.2|50
1608605700000|2020-12-22 02:55:00|1969.5|1969.2|1969.6|1969.3|1969.7|1969.4|1969.2|1968.9|11
1608606000000|2020-12-22 03:00:00|1969.8|1969.5|1968.5|1968.2|1969.8|1969.5|1968.4|1968.1|35
1608606300000|2020-12-22 03:05:00|1968.3|1968|1967.7|1967.4|1968.4|1968.1|1967.5|1967.2|30
1608606600000|2020-12-22 03:10:00|1967.1|1966.8|1966|1965.7|1967.2|1966.9|1965.7|1965.4|37
1608606900000|2020-12-22 03:15:00|1965.8|1965.5|1965.6|1965.3|1966.4|1966.1|1964.8|1964.5|47
1608607200000|2020-12-22 03:20:00|1965.3|1965|1965.6|1965.3|1965.8|1965.5|1965.2|1964.9|38
1608607500000|2020-12-22 03:25:00|1965.4|1965.1|1966.1|1965.8|1966.3|1966|1965.4|1965.1|20
1608607800000|2020-12-22 03:30:00|1966.2|1965.9|1965.7|1965.4|1966.2|1965.9|1965.4|1965.1|14
1608608100000|2020-12-22 03:35:00|1965.4|1965.1|1963.7|1963.4|1965.4|1965.1|1963.3|1963|156
1608608400000|2020-12-22 03:40:00|1963.5|1963.2|1965.3|1965|1965.5|1965.2|1963.5|1963.2|33
1608608700000|2020-12-22 03:45:00|1965|1964.7|1965.2|1964.9|1965.4|1965.1|1964.8|1964.5|18
1608609000000|2020-12-22 03:50:00|1964.9|1964.6|1965|1964.7|1965.1|1964.8|1964.7|1964.4|7
1608609300000|2020-12-22 03:55:00|1964.9|1964.6|1965.2|1964.9|1965.2|1964.9|1964.7|1964.4|12
1608609600000|2020-12-22 04:00:00|1965.4|1965.1|1964.8|1964.5|1965.4|1965.1|1964.3|1964|21
1608609900000|2020-12-22 04:05:00|1964.6|1964.3|1963.5|1963.2|1964.6|1964.3|1963.3|1963|122
1608610200000|2020-12-22 04:10:00|1963.6|1963.3|1963.4|1963.1|1963.9|1963.6|1963.3|1963|84
1608610500000|2020-12-22 04:15:00|1963.5|1963.2|1960.3|1960|1963.9|1963.6|1959.7|1959.4|242
1608610800000|2020-12-22 04:20:00|1960.4|1960.1|1959.4|1959.1|1960.5|1960.2|1957.9|1957.6|218
1608611100000|2020-12-22 04:25:00|1959.6|1959.3|1959.1|1958.8|1959.7|1959.4|1958.5|1958.2|57
1608611400000|2020-12-22 04:30:00|1959.7|1959.4|1957.7|1957.4|1960.5|1960.2|1957.3|1957|284
1608611700000|2020-12-22 04:35:00|1957.6|1957.3|1956.7|1956.4|1957.8|1957.5|1956.7|1956.4|182
1608612000000|2020-12-22 04:40:00|1957|1956.7|1956|1955.7|1957.1|1956.8|1954.9|1954.6|322
1608612300000|2020-12-22 04:45:00|1955.6|1955.3|1953.5|1953.2|1955.6|1955.3|1953.3|1953|352
1608612600000|2020-12-22 04:50:00|1953.4|1953.1|1953.9|1953.6|1954|1953.7|1952.1|1951.8|437
1608612900000|2020-12-22 04:55:00|1954|1953.7|1955.9|1955.6|1957.6|1957.3|1954|1953.7|230
1608613200000|2020-12-22 05:00:00|1955.5|1955.2|1957.1|1956.8|1957.9|1957.6|1952.5|1952.2|368
1608613500000|2020-12-22 05:05:00|1956.9|1956.6|1958.7|1958.4|1959.1|1958.8|1956.5|1956.2|144
1608613800000|2020-12-22 05:10:00|1958.6|1958.3|1954.9|1954.6|1958.6|1958.3|1954.9|1954.6|94
1608614100000|2020-12-22 05:15:00|1955.1|1954.8|1954|1953.7|1955.3|1955|1953.8|1953.5|80
1608614400000|2020-12-22 05:20:00|1953.8|1953.5|1952.4|1952.1|1954.5|1954.2|1952.2|1951.9|99
1608614700000|2020-12-22 05:25:00|1952.1|1951.8|1952.9|1952.6|1953|1952.7|1951.8|1951.5|98
1608615000000|2020-12-22 05:30:00|1953.1|1952.8|1953.5|1953.2|1953.5|1953.2|1952.1|1951.8|59
1608615300000|2020-12-22 05:35:00|1954|1953.7|1952.7|1952.4|1954.4|1954.1|1952|1951.7|44
1608615600000|2020-12-22 05:40:00|1953.2|1952.9|1952.2|1951.9|1953.2|1952.9|1952.1|1951.8|40
1608615900000|2020-12-22 05:45:00|1952.1|1951.8|1951.6|1951.3|1952.2|1951.9|1950.6|1950.3|60
1608616200000|2020-12-22 05:50:00|1951.3|1951|1954.1|1953.8|1954.4|1954.1|1950.4|1950.1|76
1608616500000|2020-12-22 05:55:00|1954.4|1954.1|1953|1952.7|1954.8|1954.5|1953|1952.7|31
1608616800000|2020-12-22 06:00:00|1952.9|1952.6|1952.1|1951.8|1952.9|1952.6|1951.3|1951|35
1608617100000|2020-12-22 06:05:00|1952.2|1951.9|1951.2|1950.9|1952.2|1951.9|1950.6|1950.3|33
1608617400000|2020-12-22 06:10:00|1951.5|1951.2|1952|1951.7|1952.3|1952|1950.6|1950.3|53
1608617700000|2020-12-22 06:15:00|1952.3|1952|1953.1|1952.8|1953.3|1953|1952.3|1952|30
1608618000000|2020-12-22 06:20:00|1953.2|1952.9|1953.5|1953.2|1954|1953.7|1953.2|1952.9|33
1608618300000|2020-12-22 06:25:00|1952.9|1952.6|1953.2|1952.9|1953.2|1952.9|1952.5|1952.2|11
1608618600000|2020-12-22 06:30:00|1953.3|1953|1952.6|1952.3|1953.4|1953.1|1952.2|1951.9|46
1608618900000|2020-12-22 06:35:00|1953.2|1952.9|1953.8|1953.5|1953.8|1953.5|1952.8|1952.5|27
1608619200000|2020-12-22 06:40:00|1953.7|1953.4|1951.7|1951.4|1953.7|1953.4|1951.7|1951.4|32
1608619500000|2020-12-22 06:45:00|1951.5|1951.2|1950.4|1950.1|1951.7|1951.4|1950.4|1950.1|65
1608619800000|2020-12-22 06:50:00|1950.1|1949.8|1951|1950.7|1951.6|1951.3|1949.9|1949.6|68
1608620100000|2020-12-22 06:55:00|1950.9|1950.6|1949.8|1949.5|1951.3|1951|1949.7|1949.4|118
1608620400000|2020-12-22 07:00:00|1950|1949.7|1952.2|1951.9|1952.4|1952.1|1949.6|1949.3|122
1608620700000|2020-12-22 07:05:00|1952.1|1951.8|1955.7|1955.4|1956.5|1956.2|1951.9|1951.6|204
1608621000000|2020-12-22 07:10:00|1955.8|1955.5|1955.5|1955.2|1956.4|1956.1|1955.1|1954.8|108
1608621300000|2020-12-22 07:15:00|1955.7|1955.4|1954.1|1953.8|1955.9|1955.6|1954.1|1953.8|63
1608621600000|2020-12-22 07:20:00|1954.3|1954|1953.8|1953.5|1954.7|1954.4|1953.2|1952.9|46
1608621900000|2020-12-22 07:25:00|1954.7|1954.4|1954.1|1953.8|1956.5|1956.2|1953.9|1953.6|85
1608622200000|2020-12-22 07:30:00|1953.8|1953.5|1956.5|1956.2|1956.9|1956.6|1953.4|1953.1|147
1608622500000|2020-12-22 07:35:00|1956.2|1955.9|1955.2|1954.9|1956.5|1956.2|1955.2|1954.9|61
1608622800000|2020-12-22 07:40:00|1955.4|1955.1|1957.7|1957.4|1958.2|1957.9|1955.3|1955|230
1608623100000|2020-12-22 07:45:00|1957.4|1957.1|1960.3|1960|1960.5|1960.2|1957.4|1957.1|167
1608623400000|2020-12-22 07:50:00|1960.2|1959.9|1959.3|1959|1960.2|1959.9|1959|1958.7|134
1608623700000|2020-12-22 07:55:00|1959.4|1959.1|1957.4|1957.1|1959.4|1959.1|1957|1956.7|76
1608624000000|2020-12-22 08:00:00|1957.9|1957.6|1957.2|1956.9|1958.6|1958.3|1954|1953.7|266
1608624300000|2020-12-22 08:05:00|1956.7|1956.4|1960.3|1960|1960.3|1960|1956.5|1956.2|192
1608624600000|2020-12-22 08:10:00|1960.6|1960.3|1962.1|1961.8|1962.9|1962.6|1960.3|1960|210
1608624900000|2020-12-22 08:15:00|1962.2|1961.9|1960.3|1960|1962.4|1962.1|1960.2|1959.9|153
1608625200000|2020-12-22 08:20:00|1960.4|1960.1|1961.6|1961.3|1963.5|1963.2|1960.2|1959.9|183
1608625500000|2020-12-22 08:25:00|1961.5|1961.2|1962.1|1961.8|1962.1|1961.8|1958.9|1958.6|102
1608625800000|2020-12-22 08:30:00|1962.5|1962.2|1965|1964.7|1966.3|1966|1962.4|1962.1|195
1608626100000|2020-12-22 08:35:00|1965.3|1965|1964.6|1964.3|1965.8|1965.5|1964.1|1963.8|76
1608626400000|2020-12-22 08:40:00|1965.2|1964.9|1966.9|1966.6|1966.9|1966.6|1965.2|1964.9|54
1608626700000|2020-12-22 08:45:00|1967|1966.7|1969.9|1969.6|1970.5|1970.2|1966.7|1966.4|419
1608627000000|2020-12-22 08:50:00|1970.1|1969.8|1970.2|1969.9|1971.8|1971.5|1969.7|1969.4|246
1608627300000|2020-12-22 08:55:00|1970.1|1969.8|1969.9|1969.6|1971.5|1971.2|1969.9|1969.6|120
1608627600000|2020-12-22 09:00:00|1969.7|1969.4|1971.3|1971|1971.5|1971.2|1969.5|1969.2|107
1608627900000|2020-12-22 09:05:00|1971.4|1971.1|1975.5|1975.2|1975.6|1975.3|1970.6|1970.3|476
1608628200000|2020-12-22 09:10:00|1975.6|1975.3|1975.6|1975.3|1977.1|1976.8|1974.5|1974.2|547
1608628500000|2020-12-22 09:15:00|1975.4|1975.1|1971.5|1971.2|1975.6|1975.3|1971.5|1971.2|182
1608628800000|2020-12-22 09:20:00|1971.6|1971.3|1972|1971.7|1973|1972.7|1969.9|1969.6|176
1608629100000|2020-12-22 09:25:00|1972.3|1972|1973.1|1972.8|1973.5|1973.2|1972.3|1972|61
1608629400000|2020-12-22 09:30:00|1972.9|1972.6|1972.6|1972.3|1973.4|1973.1|1972.6|1972.3|71
1608629700000|2020-12-22 09:35:00|1972.5|1972.2|1975.3|1975|1975.3|1975|1971.8|1971.5|84
1608630000000|2020-12-22 09:40:00|1974.8|1974.5|1973.3|1973|1975.4|1975.1|1973|1972.7|142
1608630300000|2020-12-22 09:45:00|1973.5|1973.2|1972.8|1972.5|1973.5|1973.2|1970.2|1969.9|237
1608630600000|2020-12-22 09:50:00|1972.7|1972.4|1970.6|1970.3|1973.8|1973.5|1970.3|1970|112
1608630900000|2020-12-22 09:55:00|1970.8|1970.5|1967.2|1966.9|1971.5|1971.2|1966.7|1966.4|129
1608631200000|2020-12-22 10:00:00|1967.8|1967.5|1966.2|1965.9|1969.2|1968.9|1965.5|1965.2|149
1608631500000|2020-12-22 10:05:00|1966.3|1966|1968.7|1968.4|1969.6|1969.3|1966.1|1965.8|50
1608631800000|2020-12-22 10:10:00|1968.9|1968.6|1971.1|1970.8|1971.3|1971|1968.4|1968.1|49
1608632100000|2020-12-22 10:15:00|1970.4|1970.1|1970.4|1970.1|1970.9|1970.6|1969.4|1969.1|88
1608632400000|2020-12-22 10:20:00|1970.2|1969.9|1968.8|1968.5|1970.4|1970.1|1968.8|1968.5|54
1608632700000|2020-12-22 10:25:00|1968.9|1968.6|1968.7|1968.4|1970|1969.7|1968.5|1968.2|41
1608633000000|2020-12-22 10:30:00|1969.1|1968.8|1968.8|1968.5|1969.9|1969.6|1968|1967.7|46
1608633300000|2020-12-22 10:35:00|1969|1968.7|1968.6|1968.3|1969|1968.7|1968.3|1968|22
1608633600000|2020-12-22 10:40:00|1969.2|1968.9|1968.6|1968.3|1969.2|1968.9|1968.2|1967.9|43
1608633900000|2020-12-22 10:45:00|1968.9|1968.6|1969.7|1969.4|1971.9|1971.6|1967.1|1966.8|114
1608634200000|2020-12-22 10:50:00|1969.9|1969.6|1968.9|1968.6|1972.3|1972|1967.8|1967.5|137
1608634500000|2020-12-22 10:55:00|1968.3|1968|1969.9|1969.6|1970.1|1969.8|1968|1967.7|93
1608634800000|2020-12-22 11:00:00|1970.3|1970|1970.9|1970.6|1972.1|1971.8|1969.5|1969.2|153
1608635100000|2020-12-22 11:05:00|1971|1970.7|1970.9|1970.6|1972.3|1972|1970.7|1970.4|48
1608635400000|2020-12-22 11:10:00|1971.3|1971|1969.7|1969.4|1971.6|1971.3|1969.7|1969.4|64
1608635700000|2020-12-22 11:15:00|1969.8|1969.5|1972.5|1972.2|1972.5|1972.2|1969|1968.7|60
1608636000000|2020-12-22 11:20:00|1972.6|1972.3|1974.6|1974.3|1974.7|1974.4|1972.2|1971.9|53
1608636300000|2020-12-22 11:25:00|1974.2|1973.9|1973.2|1972.9|1974.5|1974.2|1973|1972.7|79
1608636600000|2020-12-22 11:30:00|1973.1|1972.8|1972.8|1972.5|1973.3|1973|1971.8|1971.5|136
1608636900000|2020-12-22 11:35:00|1972.4|1972.1|1970.6|1970.3|1973.1|1972.8|1970.3|1970|245
1608637200000|2020-12-22 11:40:00|1970.5|1970.2|1970.2|1969.9|1970.7|1970.4|1969.2|1968.9|110
1608637500000|2020-12-22 11:45:00|1970.1|1969.8|1969.7|1969.4|1970.8|1970.5|1968.9|1968.6|134
1608637800000|2020-12-22 11:50:00|1969.6|1969.3|1970.2|1969.9|1970.3|1970|1969.1|1968.8|99
1608638100000|2020-12-22 11:55:00|1969.9|1969.6|1971.5|1971.2|1971.5|1971.2|1969|1968.7|65
1608638400000|2020-12-22 12:00:00|1971|1970.7|1971.9|1971.6|1973.1|1972.8|1970.6|1970.3|167
1608638700000|2020-12-22 12:05:00|1972.2|1971.9|1973.6|1973.3|1974.7|1974.4|1972.2|1971.9|128
1608639000000|2020-12-22 12:10:00|1973.8|1973.5|1974.2|1973.9|1974.9|1974.6|1973.6|1973.3|95
1608639300000|2020-12-22 12:15:00|1974.1|1973.8|1974.6|1974.3|1975.4|1975.1|1973.9|1973.6|110
1608639600000|2020-12-22 12:20:00|1974.8|1974.5|1974.9|1974.6|1975.2|1974.9|1974|1973.7|78
1608639900000|2020-12-22 12:25:00|1974.8|1974.5|1974.2|1973.9|1975.1|1974.8|1974.1|1973.8|133
1608640200000|2020-12-22 12:30:00|1974.4|1974.1|1974.1|1973.8|1974.4|1974.1|1973.3|1973|136
1608640500000|2020-12-22 12:35:00|1974.3|1974|1974.2|1973.9|1974.7|1974.4|1974.1|1973.8|93
1608640800000|2020-12-22 12:40:00|1974|1973.7|1974.9|1974.6|1975.8|1975.5|1973.8|1973.5|168
1608641100000|2020-12-22 12:45:00|1975.1|1974.8|1975.3|1975|1975.9|1975.6|1975|1974.7|138
1608641400000|2020-12-22 12:50:00|1975.2|1974.9|1975.3|1975|1976.2|1975.9|1975.2|1974.9|138
1608641700000|2020-12-22 12:55:00|1975.5|1975.2|1975|1974.7|1975.9|1975.6|1974.8|1974.5|141
1608642000000|2020-12-22 13:00:00|1975.1|1974.8|1975.4|1975.1|1975.8|1975.5|1974.5|1974.2|232
1608642300000|2020-12-22 13:05:00|1975.9|1975.6|1975.5|1975.2|1976.1|1975.8|1974.7|1974.4|100
1608642600000|2020-12-22 13:10:00|1975.4|1975.1|1976.7|1976.4|1976.7|1976.4|1975.1|1974.8|177
1608642900000|2020-12-22 13:15:00|1976.8|1976.5|1978.6|1978.3|1978.7|1978.4|1976.8|1976.5|298
1608643200000|2020-12-22 13:20:00|1978.7|1978.4|1977.9|1977.6|1979.4|1979.1|1977.9|1977.6|289
1608643500000|2020-12-22 13:25:00|1978.1|1977.8|1979.3|1979|1979.3|1979|1977.4|1977.1|147
1608643800000|2020-12-22 13:30:00|1978.9|1978.6|1978.2|1977.9|1979.4|1979.1|1978.1|1977.8|186
1608644100000|2020-12-22 13:35:00|1978|1977.7|1977.8|1977.5|1978.3|1978|1977.4|1977.1|322
1608644400000|2020-12-22 13:40:00|1977.9|1977.6|1976.9|1976.6|1977.9|1977.6|1976.5|1976.2|374
1608644700000|2020-12-22 13:45:00|1976.5|1976.2|1977.5|1977.2|1977.5|1977.2|1976.1|1975.8|281
1608645000000|2020-12-22 13:50:00|1977.4|1977.1|1976.7|1976.4|1977.7|1977.4|1975.9|1975.6|204
1608645300000|2020-12-22 13:55:00|1976.6|1976.3|1975.5|1975.2|1977.3|1977|1975.4|1975.1|216
1608645600000|2020-12-22 14:00:00|1975.6|1975.3|1974.2|1973.9|1975.6|1975.3|1973.4|1973.1|479
1608645900000|2020-12-22 14:05:00|1974.1|1973.8|1975.4|1975.1|1975.7|1975.4|1973.1|1972.8|604
1608646200000|2020-12-22 14:10:00|1975.5|1975.2|1974.8|1974.5|1975.8|1975.5|1974.7|1974.4|1275
1608646500000|2020-12-22 14:15:00|1974.9|1974.6|1977.4|1977.1|1977.4|1977.1|1974.4|1974.1|1679
1608646800000|2020-12-22 14:20:00|1977.3|1977|1978.6|1978.3|1978.9|1978.6|1976.9|1976.6|478
1608647100000|2020-12-22 14:25:00|1978.5|1978.2|1976.8|1976.5|1979.6|1979.3|1976.3|1976|881
1608647400000|2020-12-22 14:30:00|1977.1|1976.8|1972.3|1972|1979.9|1979.6|1972.3|1972|5554
1608647700000|2020-12-22 14:35:00|1971.9|1971.6|1972.5|1972.2|1974.9|1974.6|1970.5|1970.2|2918
1608648000000|2020-12-22 14:40:00|1972.7|1972.4|1975.7|1975.4|1976.6|1976.3|1970.2|1969.9|1908
1608648300000|2020-12-22 14:45:00|1975.6|1975.3|1975.4|1975.1|1978.2|1977.9|1974.1|1973.8|2617
1608648600000|2020-12-22 14:50:00|1975.3|1975|1978.7|1978.4|1979.9|1979.6|1971.5|1971.2|2738
1608648900000|2020-12-22 14:55:00|1978.5|1978.2|1982.3|1982|1982.6|1982.3|1978.2|1977.9|2901
1608649200000|2020-12-22 15:00:00|1982.1|1981.8|1982|1981.7|1984.9|1984.6|1978.3|1978|3179
1608649500000|2020-12-22 15:05:00|1981.9|1981.6|1990.3|1990|1990.6|1990.3|1981.9|1981.6|3267
1608649800000|2020-12-22 15:10:00|1989.9|1989.6|1981.7|1981.4|1990.1|1989.8|1981.3|1981|2966
1608650100000|2020-12-22 15:15:00|1981.9|1981.6|1984.7|1984.4|1985.7|1985.4|1981.7|1981.4|1940
1608650400000|2020-12-22 15:20:00|1984.6|1984.3|1986|1985.7|1986.7|1986.4|1983.3|1983|1374
1608650700000|2020-12-22 15:25:00|1986.2|1985.9|1988.5|1988.2|1988.9|1988.6|1984.7|1984.4|1254
1608651000000|2020-12-22 15:30:00|1988.8|1988.5|1988.2|1987.9|1989.7|1989.4|1987.8|1987.5|1560
1608651300000|2020-12-22 15:35:00|1988.5|1988.2|1990.2|1989.9|1990.8|1990.5|1987.4|1987.1|1061
1608651600000|2020-12-22 15:40:00|1990.3|1990|1991.6|1991.3|1992.2|1991.9|1990.3|1990|1674
1608651900000|2020-12-22 15:45:00|1991.5|1991.2|1986.2|1985.9|1992.2|1991.9|1986.2|1985.9|1382
1608652200000|2020-12-22 15:50:00|1986.1|1985.8|1986.1|1985.8|1986.8|1986.5|1984.6|1984.3|1281
1608652500000|2020-12-22 15:55:00|1985.9|1985.6|1985.9|1985.6|1987.6|1987.3|1983.9|1983.6|2183
1608652800000|2020-12-22 16:00:00|1986.2|1985.9|1988.7|1988.4|1989|1988.7|1986.1|1985.8|1129
1608653100000|2020-12-22 16:05:00|1988.8|1988.5|1990.6|1990.3|1991.5|1991.2|1988.3|1988|1003
1608653400000|2020-12-22 16:10:00|1990.7|1990.4|1992.7|1992.4|1993.3|1993|1990.6|1990.3|1257
1608653700000|2020-12-22 16:15:00|1992.9|1992.6|1992|1991.7|1993.3|1993|1990.6|1990.3|1206
1608654000000|2020-12-22 16:20:00|1991.8|1991.5|1988.7|1988.4|1991.9|1991.6|1987.8|1987.5|1114
1608654300000|2020-12-22 16:25:00|1988.5|1988.2|1988|1987.7|1989.6|1989.3|1987.4|1987.1|1001
1608654600000|2020-12-22 16:30:00|1988.1|1987.8|1984.2|1983.9|1988.7|1988.4|1983.8|1983.5|1073
1608654900000|2020-12-22 16:35:00|1984.3|1984|1979.2|1978.9|1984.5|1984.2|1977.5|1977.2|3117
1608655200000|2020-12-22 16:40:00|1979.3|1979|1978.1|1977.8|1980.1|1979.8|1975.8|1975.5|2650
1608655500000|2020-12-22 16:45:00|1978.3|1978|1978.8|1978.5|1980.4|1980.1|1974.7|1974.4|2877
1608655800000|2020-12-22 16:50:00|1978.7|1978.4|1977.5|1977.2|1978.7|1978.4|1975.9|1975.6|1687
1608656100000|2020-12-22 16:55:00|1977.4|1977.1|1980.4|1980.1|1980.8|1980.5|1976.8|1976.5|1310
1608656400000|2020-12-22 17:00:00|1980.5|1980.2|1979.4|1979.1|1981.5|1981.2|1979|1978.7|1158
1608656700000|2020-12-22 17:05:00|1979.3|1979|1978.5|1978.2|1981.1|1980.8|1978.4|1978.1|1133
1608657000000|2020-12-22 17:10:00|1978.6|1978.3|1981.3|1981|1981.8|1981.5|1977.9|1977.6|894
1608657300000|2020-12-22 17:15:00|1981.4|1981.1|1981.9|1981.6|1982.7|1982.4|1980.4|1980.1|856
1608657600000|2020-12-22 17:20:00|1982|1981.7|1981.7|1981.4|1982.7|1982.4|1980.4|1980.1|1361
1608657900000|2020-12-22 17:25:00|1981.8|1981.5|1979.4|1979.1|1981.8|1981.5|1979.3|1979|676
1608658200000|2020-12-22 17:30:00|1979.8|1979.5|1981.7|1981.4|1982.1|1981.8|1979.8|1979.5|728
1608658500000|2020-12-22 17:35:00|1981.6|1981.3|1983.2|1982.9|1984.1|1983.8|1981.6|1981.3|1182
1608658800000|2020-12-22 17:40:00|1983.4|1983.1|1984.6|1984.3|1984.9|1984.6|1983|1982.7|849
1608659100000|2020-12-22 17:45:00|1984.5|1984.2|1986|1985.7|1986.3|1986|1984.2|1983.9|1084
1608659400000|2020-12-22 17:50:00|1986.1|1985.8|1987.1|1986.8|1987.9|1987.6|1985.5|1985.2|1231
1608659700000|2020-12-22 17:55:00|1987|1986.7|1986.2|1985.9|1987.6|1987.3|1985.4|1985.1|985
1608660000000|2020-12-22 18:00:00|1986.3|1986|1984.8|1984.5|1987.3|1987|1984.7|1984.4|626
1608660300000|2020-12-22 18:05:00|1984.9|1984.6|1985.8|1985.5|1985.9|1985.6|1984.1|1983.8|490
1608660600000|2020-12-22 18:10:00|1985.9|1985.6|1986.3|1986|1986.8|1986.5|1984.8|1984.5|539
1608660900000|2020-12-22 18:15:00|1986.2|1985.9|1987.2|1986.9|1987.4|1987.1|1986|1985.7|383
1608661200000|2020-12-22 18:20:00|1987.1|1986.8|1988.1|1987.8|1988.4|1988.1|1987.1|1986.8|624
1608661500000|2020-12-22 18:25:00|1988|1987.7|1986.9|1986.6|1988.3|1988|1986.9|1986.6|353
1608661800000|2020-12-22 18:30:00|1987.2|1986.9|1985.9|1985.6|1987.2|1986.9|1985.3|1985|548
1608662100000|2020-12-22 18:35:00|1985.7|1985.4|1985.9|1985.6|1987.2|1986.9|1985.4|1985.1|651
1608662400000|2020-12-22 18:40:00|1985.8|1985.5|1982.2|1981.9|1985.8|1985.5|1981.9|1981.6|1830
1608662700000|2020-12-22 18:45:00|1982.3|1982|1983.4|1983.1|1984.4|1984.1|1982.3|1982|882
1608663000000|2020-12-22 18:50:00|1983.3|1983|1984.1|1983.8|1985|1984.7|1983.1|1982.8|545
1608663300000|2020-12-22 18:55:00|1984.2|1983.9|1983.9|1983.6|1984.9|1984.6|1983.6|1983.3|402
1608663600000|2020-12-22 19:00:00|1984|1983.7|1985.5|1985.2|1985.6|1985.3|1984|1983.7|648
1608663900000|2020-12-22 19:05:00|1985.7|1985.4|1984.3|1984|1985.9|1985.6|1983.7|1983.4|595
1608664200000|2020-12-22 19:10:00|1984.4|1984.1|1985.7|1985.4|1986.2|1985.9|1983.9|1983.6|517
1608664500000|2020-12-22 19:15:00|1985.8|1985.5|1988.2|1987.9|1988.3|1988|1985.7|1985.4|543
1608664800000|2020-12-22 19:20:00|1988.1|1987.8|1988.4|1988.1|1988.6|1988.3|1987.2|1986.9|579
1608665100000|2020-12-22 19:25:00|1988.5|1988.2|1988.5|1988.2|1988.6|1988.3|1987.5|1987.2|459
1608665400000|2020-12-22 19:30:00|1988.6|1988.3|1988.5|1988.2|1988.6|1988.3|1987.2|1986.9|450
1608665700000|2020-12-22 19:35:00|1988.6|1988.3|1986.4|1986.1|1989.3|1989|1986.4|1986.1|895
1608666000000|2020-12-22 19:40:00|1986.3|1986|1987.7|1987.4|1987.7|1987.4|1985.4|1985.1|755
1608666300000|2020-12-22 19:45:00|1987.6|1987.3|1989|1988.7|1989|1988.7|1986.4|1986.1|532
1608666600000|2020-12-22 19:50:00|1989.1|1988.8|1988.7|1988.4|1990.1|1989.8|1988.4|1988.1|694
1608666900000|2020-12-22 19:55:00|1988.6|1988.3|1990.2|1989.9|1990.3|1990|1988.6|1988.3|555
1608667200000|2020-12-22 20:00:00|1990|1989.7|1991.2|1990.9|1991.9|1991.6|1990|1989.7|867
1608667500000|2020-12-22 20:05:00|1991.1|1990.8|1988.7|1988.4|1991.3|1991|1988.6|1988.3|580
1608667800000|2020-12-22 20:10:00|1988.6|1988.3|1989.5|1989.2|1990.1|1989.8|1987.3|1987|937
1608668100000|2020-12-22 20:15:00|1989.4|1989.1|1989.1|1988.8|1990.2|1989.9|1988.5|1988.2|997
1608668400000|2020-12-22 20:20:00|1988.8|1988.5|1989.2|1988.9|1990.1|1989.8|1988.3|1988|758
1608668700000|2020-12-22 20:25:00|1989|1988.7|1987.6|1987.3|1989.6|1989.3|1986.7|1986.4|780
1608669000000|2020-12-22 20:30:00|1987.3|1987|1989.2|1988.9|1989.5|1989.2|1987.1|1986.8|2090
1608669300000|2020-12-22 20:35:00|1989.1|1988.8|1988.3|1988|1989.8|1989.5|1987.4|1987.1|1337
1608669600000|2020-12-22 20:40:00|1988.2|1987.9|1988.3|1988|1989.1|1988.8|1986.2|1985.9|1953
1608669900000|2020-12-22 20:45:00|1988.2|1987.9|1989.2|1988.9|1990.9|1990.6|1986.9|1986.6|2380
1608670200000|2020-12-22 20:50:00|1988.9|1988.6|1990.7|1990.4|1991|1990.7|1988.9|1988.6|2998
1608670500000|2020-12-22 20:55:00|1990.9|1990.6|1989.5|1989.2|1992.7|1992.4|1987.9|1987.6|11864
1608670800000|2020-12-22 21:00:00|1990|1989.7|1988.7|1988.4|1991.9|1991.6|1988.6|1988.3|3098
1608671100000|2020-12-22 21:05:00|1988.5|1988.2|1989.2|1988.9|1989.8|1989.5|1988.1|1987.8|855
1608671400000|2020-12-22 21:10:00|1989.3|1989|1989.3|1988.5|1989.5|1989.2|1988.3|1988|839
1608671700000|2020-12-22 21:15:00|1989.4|1988.6|1989.5|1988.7|1989.7|1988.9|1989.3|1988.5|0
1608672000000|2020-12-22 21:20:00|1989.4|1988.6|1989.5|1988.7|1989.7|1988.9|1989.4|1988.6|0
1608672300000|2020-12-22 21:25:00|1989.6|1988.8|1989.5|1988.7|1989.6|1988.8|1989.4|1988.6|0
1608672600000|2020-12-22 21:30:00|1989.3|1989|1990.2|1989.9|1990.5|1990.2|1988.9|1988.6|127
1608672900000|2020-12-22 21:35:00|1990.1|1989.8|1990|1989.7|1990.3|1990|1989.9|1989.6|87
1608673200000|2020-12-22 21:40:00|1989.9|1989.6|1990.1|1989.8|1990.1|1989.8|1989.1|1988.8|92
1608673500000|2020-12-22 21:45:00|1990.2|1989.9|1987.9|1987.6|1990.2|1989.9|1987.7|1987.4|700
1608673800000|2020-12-22 21:50:00|1987.8|1987.5|1989.8|1989.5|1989.8|1989.5|1987.3|1987|273
1608674100000|2020-12-22 21:55:00|1989.9|1989.6|1988.3|1987.5|1989.9|1989.6|1988|1987.5|113
1608674400000|2020-12-22 22:00:00|1988.4|1987.6|1988.4|1987.6|1988.4|1987.6|1988.4|1987.6|1
1608674700000|2020-12-22 22:05:00|1988.3|1987.5|1988.3|1987.5|1988.4|1987.6|1988.3|1987.5|0
1608675000000|2020-12-22 22:10:00|1988.4|1987.6|1988.3|1987.5|1988.4|1987.6|1988.3|1987.5|0
1608675300000|2020-12-22 22:15:00|1988.2|1987.4|1988.2|1987.4|1988.2|1987.4|1988.2|1987.4|0
1608675600000|2020-12-22 22:20:00|1988.1|1987.3|1988.1|1987.3|1988.1|1987.3|1988.1|1987.3|0
1608675900000|2020-12-22 22:25:00|1988.2|1987.4|1988.3|1987.5|1988.3|1987.5|1988.2|1987.4|0
1608676500000|2020-12-22 22:35:00|1988.2|1987.4|1988.2|1987.4|1988.2|1987.4|1988.2|1987.4|0
1608677400000|2020-12-22 22:50:00|1988.3|1987.5|1988.3|1987.5|1988.4|1987.6|1988.3|1987.5|0
1608677700000|2020-12-22 22:55:00|1988.2|1987.4|1988.3|1987.5|1988.3|1987.5|1988.2|1987.4|0
1608678000000|2020-12-22 23:00:00|1987.1|1986.8|1987.1|1986.8|1988.1|1987.8|1985.7|1985.4|465
1608678300000|2020-12-22 23:05:00|1987.4|1987.1|1987.5|1987.2|1988.1|1987.8|1987.3|1987|46
1608678600000|2020-12-22 23:10:00|1987.6|1987.3|1988.7|1988.4|1988.7|1988.4|1987.6|1987.3|22
1608678900000|2020-12-22 23:15:00|1988.9|1988.6|1988.4|1988.1|1989|1988.7|1987.9|1987.6|63
1608679200000|2020-12-22 23:20:00|1988.7|1988.4|1988.8|1988.5|1989.1|1988.8|1988.7|1988.4|25
1608679500000|2020-12-22 23:25:00|1988.7|1988.4|1989.4|1989.1|1989.7|1989.4|1988.6|1988.3|51
1608679800000|2020-12-22 23:30:00|1989.6|1989.3|1988.5|1988.2|1989.6|1989.3|1988.5|1988.2|17
1608680100000|2020-12-22 23:35:00|1988.3|1988|1990.5|1990.2|1990.6|1990.3|1988.3|1988|74
1608680400000|2020-12-22 23:40:00|1990.4|1990.1|1991.2|1990.9|1991.8|1991.5|1990.1|1989.8|63
1608680700000|2020-12-22 23:45:00|1991.4|1991.1|1991.3|1991|1992.3|1992|1991.2|1990.9|88
1608681000000|2020-12-22 23:50:00|1991.1|1990.8|1992|1991.7|1992.6|1992.3|1991.1|1990.8|98
1608681300000|2020-12-22 23:55:00|1991.9|1991.6|1992.3|1992|1992.3|1992|1991.5|1991.2|60
1608681600000|2020-12-23 00:00:00|1992.2|1991.9|1992.2|1991.9|1993|1992.7|1991.8|1991.5|132
1608681900000|2020-12-23 00:05:00|1992.4|1992.1|1991.2|1990.9|1992.4|1992.1|1991.1|1990.8|45
1608682200000|2020-12-23 00:10:00|1992.2|1991.9|1991.4|1991.1|1992.3|1992|1991.4|1991.1|29
1608682500000|2020-12-23 00:15:00|1991.8|1991.5|1991.9|1991.6|1992.6|1992.3|1991.6|1991.3|33
1608682800000|2020-12-23 00:20:00|1991.8|1991.5|1987.6|1987.3|1991.8|1991.5|1987.5|1987.2|235
1608683100000|2020-12-23 00:25:00|1988.2|1987.9|1986.9|1986.6|1990|1989.7|1986.3|1986|181
1608683400000|2020-12-23 00:30:00|1986.7|1986.4|1984.1|1983.8|1987.5|1987.2|1983.6|1983.3|382
1608683700000|2020-12-23 00:35:00|1984|1983.7|1983.4|1983.1|1984.2|1983.9|1982|1981.7|309
1608684000000|2020-12-23 00:40:00|1983.6|1983.3|1982.8|1982.5|1984.2|1983.9|1981.9|1981.6|135
1608684300000|2020-12-23 00:45:00|1982.7|1982.4|1980.9|1980.6|1983.8|1983.5|1980.3|1980|270
1608684600000|2020-12-23 00:50:00|1980.7|1980.4|1977.7|1977.4|1980.8|1980.5|1976.9|1976.6|313
1608684900000|2020-12-23 00:55:00|1977.5|1977.2|1972.7|1972.4|1977.8|1977.5|1970.5|1970.2|1045
1608685200000|2020-12-23 01:00:00|1972.6|1972.3|1975.8|1975.5|1976.9|1976.6|1970.9|1970.6|457
1608685500000|2020-12-23 01:05:00|1976|1975.7|1973.8|1973.5|1976.5|1976.2|1973.5|1973.2|254
1608685800000|2020-12-23 01:10:00|1973.6|1973.3|1973.3|1973|1974.2|1973.9|1970|1969.7|416
1608686100000|2020-12-23 01:15:00|1973.4|1973.1|1975|1974.7|1976.5|1976.2|1973.3|1973|224
1608686400000|2020-12-23 01:20:00|1975.1|1974.8|1973.1|1972.8|1975.5|1975.2|1971.6|1971.3|342
1608686700000|2020-12-23 01:25:00|1973.3|1973|1972.3|1972|1973.5|1973.2|1971.3|1971|197
1608687000000|2020-12-23 01:30:00|1972.5|1972.2|1972|1971.7|1974.3|1974|1969.9|1969.6|258
1608687300000|2020-12-23 01:35:00|1972.8|1972.5|1976|1975.7|1976.1|1975.8|1971.7|1971.4|545
1608687600000|2020-12-23 01:40:00|1975.7|1975.4|1975.8|1975.5|1977.7|1977.4|1975.4|1975.1|222
1608687900000|2020-12-23 01:45:00|1976|1975.7|1977.8|1977.5|1978.5|1978.2|1975.7|1975.4|126
1608688200000|2020-12-23 01:50:00|1977.5|1977.2|1977.8|1977.5|1979.2|1978.9|1977.1|1976.8|120
1608688500000|2020-12-23 01:55:00|1977.7|1977.4|1977|1976.7|1977.8|1977.5|1976|1975.7|227
1608688800000|2020-12-23 02:00:00|1976.9|1976.6|1975.5|1975.2|1978.1|1977.8|1975|1974.7|252
1608689100000|2020-12-23 02:05:00|1975.7|1975.4|1976.3|1976|1976.3|1976|1972.9|1972.6|249
1608689400000|2020-12-23 02:10:00|1976.4|1976.1|1974.7|1974.4|1977.3|1977|1974.2|1973.9|92
1608689700000|2020-12-23 02:15:00|1975.2|1974.9|1974.1|1973.8|1975.2|1974.9|1972.9|1972.6|80
1608690000000|2020-12-23 02:20:00|1974.3|1974|1975|1974.7|1975.6|1975.3|1974.2|1973.9|20
1608690300000|2020-12-23 02:25:00|1975.1|1974.8|1975|1974.7|1975.1|1974.8|1973.5|1973.2|73
1608690600000|2020-12-23 02:30:00|1975.1|1974.8|1976.4|1976.1|1976.6|1976.3|1974.8|1974.5|57
1608690900000|2020-12-23 02:35:00|1976.8|1976.5|1976.3|1976|1977.9|1977.6|1975.9|1975.6|86
1608691200000|2020-12-23 02:40:00|1976.4|1976.1|1973.6|1973.3|1976.4|1976.1|1973.4|1973.1|72
1608691500000|2020-12-23 02:45:00|1973.7|1973.4|1973.6|1973.3|1974.2|1973.9|1973.6|1973.3|27
1608691800000|2020-12-23 02:50:00|1974.1|1973.8|1975.8|1975.5|1975.8|1975.5|1974|1973.7|43
1608692100000|2020-12-23 02:55:00|1976.3|1976|1975.6|1975.3|1976.5|1976.2|1975.5|1975.2|34
1608692400000|2020-12-23 03:00:00|1975.4|1975.1|1975.4|1975.1|1975.7|1975.4|1974.6|1974.3|49
1608692700000|2020-12-23 03:05:00|1975.6|1975.3|1976.9|1976.6|1977.2|1976.9|1975.2|1974.9|47
1608693000000|2020-12-23 03:10:00|1976.8|1976.5|1977.4|1977.1|1977.6|1977.3|1976.3|1976|66
1608693300000|2020-12-23 03:15:00|1977.5|1977.2|1978.9|1978.6|1978.9|1978.6|1977.1|1976.8|66
1608693600000|2020-12-23 03:20:00|1979|1978.7|1980.3|1980|1980.3|1980|1978.4|1978.1|99
1608693900000|2020-12-23 03:25:00|1980.6|1980.3|1980|1979.7|1980.7|1980.4|1979.9|1979.6|111
1608694200000|2020-12-23 03:30:00|1980.3|1980|1980.5|1980.2|1980.9|1980.6|1979.8|1979.5|66
1608694500000|2020-12-23 03:35:00|1980.8|1980.5|1980.5|1980.2|1980.9|1980.6|1980.2|1979.9|33
1608694800000|2020-12-23 03:40:00|1980.6|1980.3|1980.5|1980.2|1980.8|1980.5|1980.2|1979.9|22
1608695100000|2020-12-23 03:45:00|1980.2|1979.9|1982.5|1982.2|1982.8|1982.5|1980.2|1979.9|91
1608695400000|2020-12-23 03:50:00|1982.6|1982.3|1981.8|1981.5|1982.6|1982.3|1981.7|1981.4|38
1608695700000|2020-12-23 03:55:00|1981.6|1981.3|1981|1980.7|1981.9|1981.6|1981|1980.7|47
1608696000000|2020-12-23 04:00:00|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1980.4|1980.1|59
1608696300000|2020-12-23 04:05:00|1981.4|1981.1|1984.7|1984.4|1985.2|1984.9|1981.4|1981.1|250
1608696600000|2020-12-23 04:10:00|1985.1|1984.8|1984.6|1984.3|1985.5|1985.2|1984.3|1984|70
1608696900000|2020-12-23 04:15:00|1984.4|1984.1|1984.9|1984.6|1986|1985.7|1984.4|1984.1|59
1608697200000|2020-12-23 04:20:00|1984.6|1984.3|1983.4|1983.1|1985.1|1984.8|1983.2|1982.9|122
1608697500000|2020-12-23 04:25:00|1983.2|1982.9|1982.6|1982.3|1983.6|1983.3|1982.6|1982.3|35
1608697800000|2020-12-23 04:30:00|1982.8|1982.5|1983.1|1982.8|1984|1983.7|1982.8|1982.5|34
1608698100000|2020-12-23 04:35:00|1982.5|1982.2|1982.5|1982.2|1982.7|1982.4|1982.2|1981.9|16
1608698400000|2020-12-23 04:40:00|1982.6|1982.3|1982|1981.7|1982.8|1982.5|1981.7|1981.4|50
1608698700000|2020-12-23 04:45:00|1981.8|1981.5|1982|1981.7|1982.3|1982|1981.8|1981.5|31
1608699000000|2020-12-23 04:50:00|1982.4|1982.1|1982.7|1982.4|1982.8|1982.5|1982.2|1981.9|20
1608699300000|2020-12-23 04:55:00|1982.6|1982.3|1982.5|1982.2|1982.6|1982.3|1982.1|1981.8|13
1608699600000|2020-12-23 05:00:00|1982|1981.7|1982.4|1982.1|1982.5|1982.2|1981.7|1981.4|43
1608699900000|2020-12-23 05:05:00|1982.5|1982.2|1983.2|1982.9|1983.2|1982.9|1982.1|1981.8|58
1608700200000|2020-12-23 05:10:00|1983|1982.7|1983.8|1983.5|1983.8|1983.5|1982.8|1982.5|24
1608700500000|2020-12-23 05:15:00|1983.6|1983.3|1982.6|1982.3|1983.7|1983.4|1982.4|1982.1|36
1608700800000|2020-12-23 05:20:00|1982.5|1982.2|1982.7|1982.4|1983.1|1982.8|1982|1981.7|12
1608701100000|2020-12-23 05:25:00|1983.1|1982.8|1982.8|1982.5|1983.3|1983|1982.7|1982.4|8
1608701400000|2020-12-23 05:30:00|1982.9|1982.6|1982.1|1981.8|1983.5|1983.2|1982|1981.7|18
1608701700000|2020-12-23 05:35:00|1982|1981.7|1982.3|1982|1982.5|1982.2|1982|1981.7|13
1608702000000|2020-12-23 05:40:00|1982|1981.7|1980.7|1980.4|1982.2|1981.9|1980.7|1980.4|28
1608702300000|2020-12-23 05:45:00|1980.8|1980.5|1981.8|1981.5|1981.9|1981.6|1980.7|1980.4|27
1608702600000|2020-12-23 05:50:00|1981.9|1981.6|1981.8|1981.5|1982.3|1982|1981.8|1981.5|15
1608702900000|2020-12-23 05:55:00|1981.9|1981.6|1983.1|1982.8|1983.3|1983|1981.7|1981.4|48
1608703200000|2020-12-23 06:00:00|1982.9|1982.6|1984.3|1984|1984.5|1984.2|1982.3|1982|52
1608703500000|2020-12-23 06:05:00|1984.5|1984.2|1984.4|1984.1|1984.9|1984.6|1984.3|1984|51
1608703800000|2020-12-23 06:10:00|1984.5|1984.2|1984|1983.7|1984.6|1984.3|1983.7|1983.4|53
1608704100000|2020-12-23 06:15:00|1984.2|1983.9|1984.5|1984.2|1984.7|1984.4|1984|1983.7|43
1608704400000|2020-12-23 06:20:00|1984.7|1984.4|1984.1|1983.8|1984.7|1984.4|1983.9|1983.6|17
1608704700000|2020-12-23 06:25:00|1984.4|1984.1|1983.1|1982.8|1984.4|1984.1|1983.1|1982.8|33
1608705000000|2020-12-23 06:30:00|1983.4|1983.1|1983.6|1983.3|1983.7|1983.4|1983.4|1983.1|9
1608705300000|2020-12-23 06:35:00|1983.9|1983.6|1984.4|1984.1|1984.6|1984.3|1983.9|1983.6|16
1608705600000|2020-12-23 06:40:00|1984.2|1983.9|1984.2|1983.9|1984.7|1984.4|1984.1|1983.8|32
1608705900000|2020-12-23 06:45:00|1984.4|1984.1|1985.7|1985.4|1985.8|1985.5|1984.2|1983.9|30
1608706200000|2020-12-23 06:50:00|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1985.5|1985.2|33
1608706500000|2020-12-23 06:55:00|1985.6|1985.3|1985.3|1985|1985.7|1985.4|1985.3|1985|11
1608706800000|2020-12-23 07:00:00|1985.9|1985.6|1985.3|1985|1987.7|1987.4|1985.2|1984.9|181
1608707100000|2020-12-23 07:05:00|1985.7|1985.4|1985.9|1985.6|1986.1|1985.8|1985|1984.7|55
1608707400000|2020-12-23 07:10:00|1986|1985.7|1988.8|1988.5|1989.6|1989.3|1985.8|1985.5|206
1608707700000|2020-12-23 07:15:00|1989.1|1988.8|1990|1989.7|1990.7|1990.4|1988|1987.7|172
1608708000000|2020-12-23 07:20:00|1990.1|1989.8|1991.2|1990.9|1991.6|1991.3|1990.1|1989.8|201
1608708300000|2020-12-23 07:25:00|1991.1|1990.8|1990.7|1990.4|1991.4|1991.1|1990.5|1990.2|50
1608708600000|2020-12-23 07:30:00|1990.6|1990.3|1990.3|1990|1991.1|1990.8|1990.2|1989.9|50
1608708900000|2020-12-23 07:35:00|1990.5|1990.2|1990.2|1989.9|1990.5|1990.2|1990.1|1989.8|20
1608709200000|2020-12-23 07:40:00|1990.3|1990|1990.1|1989.8|1990.3|1990|1989.2|1988.9|46
1608709500000|2020-12-23 07:45:00|1989.6|1989.3|1991.3|1991|1991.9|1991.6|1989.6|1989.3|82
1608709800000|2020-12-23 07:50:00|1991.4|1991.1|1992.4|1992.1|1992.5|1992.2|1990.5|1990.2|98
1608710100000|2020-12-23 07:55:00|1992.1|1991.8|1991.4|1991.1|1992.5|1992.2|1991.3|1991|47
1608710400000|2020-12-23 08:00:00|1990.9|1990.6|1991.6|1991.3|1992.9|1992.6|1990.1|1989.8|254
1608710700000|2020-12-23 08:05:00|1991.8|1991.5|1993.3|1993|1993.8|1993.5|1991.8|1991.5|130
1608711000000|2020-12-23 08:10:00|1993.9|1993.6|1993.7|1993.4|1994.1|1993.8|1992.9|1992.6|118
1608711300000|2020-12-23 08:15:00|1993.9|1993.6|1996.4|1996.1|1997.8|1997.5|1993.7|1993.4|598
1608711600000|2020-12-23 08:20:00|1996.3|1996|1997|1996.7|1997.8|1997.5|1996.3|1996|159
1608711900000|2020-12-23 08:25:00|1997.2|1996.9|1997.3|1997|1998.4|1998.1|1997|1996.7|183
1608712200000|2020-12-23 08:30:00|1997.2|1996.9|1995.3|1995|1997.2|1996.9|1995.3|1995|102
1608712500000|2020-12-23 08:35:00|1995.1|1994.8|1994|1993.7|1995.7|1995.4|1994|1993.7|84
1608712800000|2020-12-23 08:40:00|1993.5|1993.2|1995.4|1995.1|1995.7|1995.4|1993.4|1993.1|79
1608713100000|2020-12-23 08:45:00|1995.2|1994.9|1995.9|1995.6|1996.3|1996|1995.2|1994.9|58
1608713400000|2020-12-23 08:50:00|1995.8|1995.5|1996.1|1995.8|1996.8|1996.5|1995.7|1995.4|44
1608713700000|2020-12-23 08:55:00|1996.3|1996|1998.3|1998|1999|1998.7|1996.3|1996|292
1608714000000|2020-12-23 09:00:00|1998.2|1997.9|1998.6|1998.3|1999|1998.7|1997.8|1997.5|294
1608714300000|2020-12-23 09:05:00|1998.7|1998.4|2000.3|2000|2000.3|2000|1998.6|1998.3|197
1608714600000|2020-12-23 09:10:00|2000.4|2000.1|1998|1997.7|2000.4|2000.1|1998|1997.7|126
1608714900000|2020-12-23 09:15:00|1998.1|1997.8|1997.9|1997.6|1999.1|1998.8|1997.7|1997.4|65
1608715200000|2020-12-23 09:20:00|1997.8|1997.5|1996.4|1996.1|1997.8|1997.5|1996.4|1996.1|73
1608715500000|2020-12-23 09:25:00|1996.3|1996|1996.7|1996.4|1997.2|1996.9|1995.7|1995.4|40
1608715800000|2020-12-23 09:30:00|1996.8|1996.5|1998.8|1998.5|1999.5|1999.2|1996.8|1996.5|126
1608716100000|2020-12-23 09:35:00|1998.7|1998.4|1998.9|1998.6|1999.8|1999.5|1998.7|1998.4|41
1608716400000|2020-12-23 09:40:00|1999.1|1998.8|2000.1|1999.8|2000.2|1999.9|1999.1|1998.8|142
1608716700000|2020-12-23 09:45:00|2000|1999.7|2000.7|2000.4|2001.4|2001.1|2000|1999.7|136
1608717000000|2020-12-23 09:50:00|2000.4|2000.1|2000.5|2000.2|2001.2|2000.9|1999.8|1999.5|147
1608717300000|2020-12-23 09:55:00|2000.4|2000.1|1999.9|1999.6|2000.6|2000.3|1999.8|1999.5|26
1608717600000|2020-12-23 10:00:00|2000.1|1999.8|1999.9|1999.6|2000.5|2000.2|1999.9|1999.6|43
1608717900000|2020-12-23 10:05:00|1999.8|1999.5|2001|2000.7|2001.1|2000.8|1999.6|1999.3|47
1608718200000|2020-12-23 10:10:00|2001.2|2000.9|2001.5|2001.2|2002.2|2001.9|2000.7|2000.4|140
1608718500000|2020-12-23 10:15:00|2001.3|2001|2000.9|2000.6|2001.9|2001.6|2000.4|2000.1|118
1608718800000|2020-12-23 10:20:00|2001|2000.7|2000.6|2000.3|2001.1|2000.8|1999.9|1999.6|57
1608719100000|2020-12-23 10:25:00|2001|2000.7|2000.5|2000.2|2001.3|2001|2000.1|1999.8|57
1608719400000|2020-12-23 10:30:00|2000.4|2000.1|2000.1|1999.8|2001.3|2001|2000.1|1999.8|35
1608719700000|2020-12-23 10:35:00|2000.6|2000.3|2000|1999.7|2000.6|2000.3|1999.3|1999|87
1608720000000|2020-12-23 10:40:00|1999.8|1999.5|2000.9|2000.6|2000.9|2000.6|1999.7|1999.4|18
1608720300000|2020-12-23 10:45:00|2000.5|2000.2|2000.4|2000.1|2000.9|2000.6|1999.8|1999.5|79
1608720600000|2020-12-23 10:50:00|2000.2|1999.9|2000.8|2000.5|2001.4|2001.1|2000|1999.7|68
1608720900000|2020-12-23 10:55:00|2000.9|2000.6|1999.9|1999.6|2000.9|2000.6|1999.9|1999.6|65
1608721200000|2020-12-23 11:00:00|2000.2|1999.9|1998.8|1998.5|2000.3|2000|1998.6|1998.3|96
1608721500000|2020-12-23 11:05:00|1999|1998.7|1999.3|1999|1999.3|1999|1998.2|1997.9|90
1608721800000|2020-12-23 11:10:00|1999.4|1999.1|1998.1|1997.8|1999.6|1999.3|1998|1997.7|116
1608722100000|2020-12-23 11:15:00|1998.2|1997.9|1998.2|1997.9|1998.9|1998.6|1997.5|1997.2|46
1608722400000|2020-12-23 11:20:00|1998.3|1998|1998.1|1997.8|1998.7|1998.4|1998.1|1997.8|39
1608722700000|2020-12-23 11:25:00|1998|1997.7|1998.4|1998.1|1998.4|1998.1|1997.8|1997.5|74
1608723000000|2020-12-23 11:30:00|1998.2|1997.9|1996.6|1996.3|1998.3|1998|1996.5|1996.2|179
1608723300000|2020-12-23 11:35:00|1996.5|1996.2|1997|1996.7|1997.2|1996.9|1996.3|1996|47
1608723600000|2020-12-23 11:40:00|1996.9|1996.6|1997.1|1996.8|1997.1|1996.8|1996.3|1996|102
1608723900000|2020-12-23 11:45:00|1996.9|1996.6|1997.6|1997.3|1997.7|1997.4|1996.6|1996.3|36
1608724200000|2020-12-23 11:50:00|1997.3|1997|1998.2|1997.9|1998.4|1998.1|1997|1996.7|33
1608724500000|2020-12-23 11:55:00|1998.3|1998|1998.7|1998.4|1998.9|1998.6|1998.2|1997.9|86
1608724800000|2020-12-23 12:00:00|1998.5|1998.2|1997.5|1997.2|1998.5|1998.2|1997|1996.7|137
1608725100000|2020-12-23 12:05:00|1997.2|1996.9|1996.6|1996.3|1997.5|1997.2|1996.4|1996.1|67
1608725400000|2020-12-23 12:10:00|1996.7|1996.4|1997.5|1997.2|1997.6|1997.3|1996.7|1996.4|64
1608725700000|2020-12-23 12:15:00|1997.3|1997|1996.9|1996.6|1997.5|1997.2|1996.4|1996.1|138
1608726000000|2020-12-23 12:20:00|1996.8|1996.5|1996.8|1996.5|1997|1996.7|1996.5|1996.2|39
1608726300000|2020-12-23 12:25:00|1996.7|1996.4|1995.8|1995.5|1996.7|1996.4|1994.5|1994.2|190
1608726600000|2020-12-23 12:30:00|1996.1|1995.8|1995.9|1995.6|1996.8|1996.5|1995.8|1995.5|86
1608726900000|2020-12-23 12:35:00|1996.2|1995.9|1996.1|1995.8|1997|1996.7|1995.9|1995.6|87
1608727200000|2020-12-23 12:40:00|1995.4|1995.1|1996.4|1996.1|1996.9|1996.6|1995.4|1995.1|73
1608727500000|2020-12-23 12:45:00|1996.5|1996.2|1996.7|1996.4|1996.8|1996.5|1995.9|1995.6|71
1608727800000|2020-12-23 12:50:00|1996.6|1996.3|1997.1|1996.8|1997.1|1996.8|1996.2|1995.9|55
1608728100000|2020-12-23 12:55:00|1996.9|1996.6|1996.8|1996.5|1997|1996.7|1996.5|1996.2|55
1608728400000|2020-12-23 13:00:00|1996.9|1996.6|1996.6|1996.3|1997|1996.7|1995.5|1995.2|172
1608728700000|2020-12-23 13:05:00|1996.7|1996.4|1997.6|1997.3|1997.9|1997.6|1996.7|1996.4|202
1608729000000|2020-12-23 13:10:00|1997.4|1997.1|1996.8|1996.5|1997.7|1997.4|1996.5|1996.2|72
1608729300000|2020-12-23 13:15:00|1996.7|1996.4|1996.8|1996.5|1997.2|1996.9|1996.1|1995.8|57
1608729600000|2020-12-23 13:20:00|1996.7|1996.4|1996.3|1996|1997.3|1997|1996.2|1995.9|157
1608729900000|2020-12-23 13:25:00|1996.5|1996.2|1996.3|1996|1996.7|1996.4|1995.9|1995.6|179
1608730200000|2020-12-23 13:30:00|1996.9|1996.6|1996.4|1996.1|1997|1996.7|1994.8|1994.5|419
1608730500000|2020-12-23 13:35:00|1996.3|1996|1999|1998.7|1999.2|1998.9|1996.3|1996|383
1608730800000|2020-12-23 13:40:00|1998.8|1998.5|1999.5|1999.2|1999.8|1999.5|1998.5|1998.2|213
1608731100000|2020-12-23 13:45:00|1999.6|1999.3|2000.6|2000.3|2000.7|2000.4|1998.9|1998.6|243
1608731400000|2020-12-23 13:50:00|2000.5|2000.2|2000.1|1999.8|2000.5|2000.2|1999.2|1998.9|150
1608731700000|2020-12-23 13:55:00|2000.3|2000|2000.5|2000.2|2000.9|2000.6|2000.1|1999.8|234
1608732000000|2020-12-23 14:00:00|2000.3|2000|2000|1999.7|2000.6|2000.3|1998.9|1998.6|191
1608732300000|2020-12-23 14:05:00|2000.2|1999.9|1999.7|1999.4|2001.2|2000.9|1999.5|1999.2|202
1608732600000|2020-12-23 14:10:00|1999.5|1999.2|2001|2000.7|2001.2|2000.9|1999.5|1999.2|214
1608732900000|2020-12-23 14:15:00|2000.9|2000.6|2002.1|2001.8|2002.4|2002.1|2000.6|2000.3|388
1608733200000|2020-12-23 14:20:00|2002.2|2001.9|2002.3|2002|2002.4|2002.1|2001.2|2000.9|235
1608733500000|2020-12-23 14:25:00|2002.4|2002.1|2001.9|2001.6|2003.7|2003.4|2001.7|2001.4|651
1608733800000|2020-12-23 14:30:00|2002|2001.7|2002.5|2002.2|2004.9|2004.6|2001|2000.7|4358
1608734100000|2020-12-23 14:35:00|2002.4|2002.1|2004.2|2003.9|2005.1|2004.8|2001.8|2001.5|2615
1608734400000|2020-12-23 14:40:00|2004.4|2004.1|1999.8|1999.5|2004.7|2004.4|1999.7|1999.4|2813
1608734700000|2020-12-23 14:45:00|1999.9|1999.6|2000.1|1999.8|2000.4|2000.1|1995|1994.7|3485
1608735000000|2020-12-23 14:50:00|2000|1999.7|2003.3|2003|2004.6|2004.3|1999.5|1999.2|2981
1608735300000|2020-12-23 14:55:00|2003.1|2002.8|2003.3|2003|2004.6|2004.3|2002.1|2001.8|1475
1608735600000|2020-12-23 15:00:00|2003.2|2002.9|2001.4|2001.1|2004|2003.7|2001.3|2001|1498
1608735900000|2020-12-23 15:05:00|2001.9|2001.6|2003.1|2002.8|2004|2003.7|2000.6|2000.3|1676
1608736200000|2020-12-23 15:10:00|2003.2|2002.9|2005.3|2005|2005.6|2005.3|2002.4|2002.1|1963
1608736500000|2020-12-23 15:15:00|2005.4|2005.1|1999.6|1999.3|2005.8|2005.5|1997.6|1997.3|2364
1608736800000|2020-12-23 15:20:00|1999.8|1999.5|2000|1999.7|2001.6|2001.3|1998.5|1998.2|1007
1608737100000|2020-12-23 15:25:00|1999.9|1999.6|1997.5|1997.2|2000|1999.7|1996.8|1996.5|1209
1608737400000|2020-12-23 15:30:00|1997.8|1997.5|2002.8|2002.5|2002.8|2002.5|1997.3|1997|1258
1608737700000|2020-12-23 15:35:00|2002.7|2002.4|2004.4|2004.1|2005.2|2004.9|2002.6|2002.3|1882
1608738000000|2020-12-23 15:40:00|2004.5|2004.2|2004.4|2004.1|2005.2|2004.9|2002.3|2002|856
1608738300000|2020-12-23 15:45:00|2004.5|2004.2|2006.5|2006.2|2006.5|2006.2|2004.2|2003.9|1089
1608738600000|2020-12-23 15:50:00|2006.4|2006.1|2006.6|2006.3|2007|2006.7|2004.6|2004.3|1087
1608738900000|2020-12-23 15:55:00|2006.7|2006.4|2006.7|2006.4|2007.8|2007.5|2005|2004.7|1587
1608739200000|2020-12-23 16:00:00|2006.6|2006.3|2007|2006.7|2007.9|2007.6|2006.2|2005.9|857
1608739500000|2020-12-23 16:05:00|2006.8|2006.5|2007.8|2007.5|2008.6|2008.3|2006.8|2006.5|822
1608739800000|2020-12-23 16:10:00|2007.9|2007.6|2008.3|2008|2008.8|2008.5|2007.7|2007.4|841
1608740100000|2020-12-23 16:15:00|2008.2|2007.9|2008.5|2008.2|2009.7|2009.4|2007.8|2007.5|907
1608740400000|2020-12-23 16:20:00|2008.9|2008.6|2008.3|2008|2009.9|2009.6|2008.1|2007.8|772
1608740700000|2020-12-23 16:25:00|2008.4|2008.1|2007.7|2007.4|2009.5|2009.2|2007.1|2006.8|646
1608741000000|2020-12-23 16:30:00|2007.6|2007.3|2007.8|2007.5|2008.6|2008.3|2007.4|2007.1|857
1608741300000|2020-12-23 16:35:00|2007.9|2007.6|2007.7|2007.4|2009.4|2009.1|2007.3|2007|923
1608741600000|2020-12-23 16:40:00|2007.8|2007.5|2008.9|2008.6|2009.5|2009.2|2007.8|2007.5|623
1608741900000|2020-12-23 16:45:00|2008.8|2008.5|2009.2|2008.9|2009.4|2009.1|2008.5|2008.2|425
1608742200000|2020-12-23 16:50:00|2009|2008.7|2009.8|2009.5|2010.2|2009.9|2008.7|2008.4|559
1608742500000|2020-12-23 16:55:00|2009.9|2009.6|2010.9|2010.6|2011.3|2011|2009.9|2009.6|962
1608742800000|2020-12-23 17:00:00|2011|2010.7|2008.3|2008|2011.3|2011|2008.3|2008|895
1608743100000|2020-12-23 17:05:00|2008.2|2007.9|2008.1|2007.8|2008.5|2008.2|2007|2006.7|663
1608743400000|2020-12-23 17:10:00|2008.3|2008|2010.1|2009.8|2010.2|2009.9|2008.1|2007.8|534
1608743700000|2020-12-23 17:15:00|2010|2009.7|2009.8|2009.5|2010.9|2010.6|2009.4|2009.1|792
1608744000000|2020-12-23 17:20:00|2009.9|2009.6|2009.3|2009|2010.3|2010|2009.1|2008.8|388
1608744300000|2020-12-23 17:25:00|2009.2|2008.9|2007.5|2007.2|2009.4|2009.1|2006.9|2006.6|678
1608744600000|2020-12-23 17:30:00|2007.6|2007.3|2008.6|2008.3|2008.7|2008.4|2006.7|2006.4|787
1608744900000|2020-12-23 17:35:00|2008.7|2008.4|2007.2|2006.9|2009|2008.7|2006.9|2006.6|740
1608745200000|2020-12-23 17:40:00|2007.3|2007|2007.2|2006.9|2007.9|2007.6|2006.5|2006.2|424
1608745500000|2020-12-23 17:45:00|2007.1|2006.8|2005.5|2005.2|2007.5|2007.2|2005.4|2005.1|520
1608745800000|2020-12-23 17:50:00|2005.6|2005.3|2007.1|2006.8|2007.4|2007.1|2005.6|2005.3|363
1608746100000|2020-12-23 17:55:00|2007.3|2007|2008.5|2008.2|2008.7|2008.4|2007.3|2007|546
1608746400000|2020-12-23 18:00:00|2008.6|2008.3|2008|2007.7|2008.7|2008.4|2007.7|2007.4|448
1608746700000|2020-12-23 18:05:00|2008.2|2007.9|2008.3|2008|2008.6|2008.3|2007.6|2007.3|832
1608747000000|2020-12-23 18:10:00|2008.2|2007.9|2009.9|2009.6|2010.1|2009.8|2008|2007.7|661
1608747300000|2020-12-23 18:15:00|2009.7|2009.4|2008.8|2008.5|2009.8|2009.5|2008.5|2008.2|456
1608747600000|2020-12-23 18:20:00|2008.9|2008.6|2009.9|2009.6|2010.8|2010.5|2008.5|2008.2|500
1608747900000|2020-12-23 18:25:00|2009.8|2009.5|2010.5|2010.2|2011.4|2011.1|2009|2008.7|1652
1608748200000|2020-12-23 18:30:00|2010.3|2010|2010.1|2009.8|2010.5|2010.2|2009|2008.7|660
1608748500000|2020-12-23 18:35:00|2010.2|2009.9|2010.6|2010.3|2010.8|2010.5|2009.9|2009.6|414
1608748800000|2020-12-23 18:40:00|2010.5|2010.2|2009.3|2009|2010.8|2010.5|2009.3|2009|450
1608749100000|2020-12-23 18:45:00|2009.2|2008.9|2009|2008.7|2009.4|2009.1|2008.5|2008.2|444
1608749400000|2020-12-23 18:50:00|2009.1|2008.8|2007.6|2007.3|2009.4|2009.1|2007.4|2007.1|581
1608749700000|2020-12-23 18:55:00|2007.7|2007.4|2007.7|2007.4|2008.5|2008.2|2007|2006.7|457
1608750000000|2020-12-23 19:00:00|2007.8|2007.5|2007.6|2007.3|2009|2008.7|2007.4|2007.1|560
1608750300000|2020-12-23 19:05:00|2007.5|2007.2|2007|2006.7|2008.8|2008.5|2007|2006.7|499
1608750600000|2020-12-23 19:10:00|2006.9|2006.6|2008.5|2008.2|2008.7|2008.4|2006|2005.7|685
1608750900000|2020-12-23 19:15:00|2008.4|2008.1|2007.1|2006.8|2008.4|2008.1|2006.5|2006.2|359
1608751200000|2020-12-23 19:20:00|2007|2006.7|2007.2|2006.9|2007.5|2007.2|2006.4|2006.1|367
1608751500000|2020-12-23 19:25:00|2007.3|2007|2006.4|2006.1|2007.3|2007|2006.2|2005.9|416
1608751800000|2020-12-23 19:30:00|2006.5|2006.2|2007.5|2007.2|2008.2|2007.9|2006.5|2006.2|496
1608752100000|2020-12-23 19:35:00|2007.6|2007.3|2007.6|2007.3|2008.4|2008.1|2007.5|2007.2|389
1608752400000|2020-12-23 19:40:00|2007.5|2007.2|2008.7|2008.4|2009.1|2008.8|2007.4|2007.1|452
1608752700000|2020-12-23 19:45:00|2008.6|2008.3|2009.7|2009.4|2010.2|2009.9|2008.4|2008.1|677
1608753000000|2020-12-23 19:50:00|2009.8|2009.5|2007.9|2007.6|2010|2009.7|2007.9|2007.6|608
1608753300000|2020-12-23 19:55:00|2008|2007.7|2007.2|2006.9|2008.7|2008.4|2007.2|2006.9|442
1608753600000|2020-12-23 20:00:00|2007.1|2006.8|2007.3|2007|2007.6|2007.3|2006.7|2006.4|530
1608753900000|2020-12-23 20:05:00|2007.2|2006.9|2008.1|2007.8|2008.1|2007.8|2006.7|2006.4|314
1608754200000|2020-12-23 20:10:00|2008.2|2007.9|2009.4|2009.1|2009.7|2009.4|2008.1|2007.8|502
1608754500000|2020-12-23 20:15:00|2009.2|2008.9|2010|2009.7|2010.3|2010|2009.1|2008.8|693
1608754800000|2020-12-23 20:20:00|2009.6|2009.3|2008.7|2008.4|2009.7|2009.4|2008.5|2008.2|435
1608755100000|2020-12-23 20:25:00|2008.8|2008.5|2009|2008.7|2010.1|2009.8|2007.7|2007.4|878
1608755400000|2020-12-23 20:30:00|2009.1|2008.8|2009|2008.7|2009.9|2009.6|2008|2007.7|1408
1608755700000|2020-12-23 20:35:00|2009.1|2008.8|2010.3|2010|2010.6|2010.3|2008.7|2008.4|1112
1608756000000|2020-12-23 20:40:00|2010.1|2009.8|2011|2010.7|2011.7|2011.4|2009.8|2009.5|1758
1608756300000|2020-12-23 20:45:00|2010.9|2010.6|2008.8|2008.5|2011.6|2011.3|2008.4|2008.1|2752
1608756600000|2020-12-23 20:50:00|2008.4|2008.1|2006.3|2006|2008.4|2008.1|2003.6|2003.3|4579
1608756900000|2020-12-23 20:55:00|2006.2|2005.9|2006.5|2006.2|2009.4|2009.1|2005.6|2005.3|10226
1608757200000|2020-12-23 21:00:00|2006.2|2005.9|2006.2|2005.9|2008.2|2007.9|2005.2|2004.9|3926
1608757500000|2020-12-23 21:05:00|2006|2005.7|2006.1|2005.8|2007.1|2006.8|2005.7|2005.4|1931
1608757800000|2020-12-23 21:10:00|2006.3|2006|2006.6|2005.8|2006.8|2006.5|2004.4|2004.1|1399
1608758100000|2020-12-23 21:15:00|2006.7|2005.9|2007.4|2006.6|2007.4|2006.6|2006.3|2005.5|3
1608758400000|2020-12-23 21:20:00|2007.5|2006.7|2007.6|2006.8|2007.7|2006.9|2007|2006.2|0
1608758700000|2020-12-23 21:25:00|2007.5|2006.7|2007.4|2006.6|2007.6|2006.8|2007.4|2006.6|0
1608759000000|2020-12-23 21:30:00|2006.7|2006.4|2006.3|2006|2006.7|2006.4|2004.8|2004.5|177
1608759300000|2020-12-23 21:35:00|2006.2|2005.9|2006.1|2005.8|2006.6|2006.3|2005.6|2005.3|109
1608759600000|2020-12-23 21:40:00|2006|2005.7|2006.4|2006.1|2006.4|2006.1|2005.8|2005.5|76
1608759900000|2020-12-23 21:45:00|2006.2|2005.9|2006.2|2005.9|2006.9|2006.6|2006.2|2005.9|38
1608760200000|2020-12-23 21:50:00|2006.1|2005.8|2006|2005.7|2006.9|2006.6|2006|2005.7|129
1608760500000|2020-12-23 21:55:00|2006.2|2005.9|2009.3|2008.5|2009.3|2009|2006.2|2005.9|161
1608760800000|2020-12-23 22:00:00|2009.2|2008.4|2009|2008.2|2009.2|2008.4|2008.8|2008|0
1608761100000|2020-12-23 22:05:00|2008.9|2008.1|2009|2008.2|2009|2008.2|2008.9|2008.1|0
1608761400000|2020-12-23 22:10:00|2008.9|2008.1|2008.9|2008.1|2008.9|2008.1|2008.9|2008.1|0
1608761700000|2020-12-23 22:15:00|2008.8|2008|2008.8|2008|2008.9|2008.1|2008.8|2008|0
1608762300000|2020-12-23 22:25:00|2008.7|2007.9|2008.6|2007.8|2008.7|2007.9|2008.6|2007.8|0
1608762900000|2020-12-23 22:35:00|2008.5|2007.7|2008.5|2007.7|2008.5|2007.7|2008.5|2007.7|0
1608763200000|2020-12-23 22:40:00|2008.4|2007.6|2008.5|2007.7|2008.5|2007.7|2008.4|2007.6|0
1608763500000|2020-12-23 22:45:00|2008.6|2007.8|2008.6|2007.8|2008.7|2007.9|2008.5|2007.7|0
1608763800000|2020-12-23 22:50:00|2008.7|2007.9|2008.8|2008|2008.8|2008|2008.6|2007.8|0
1608764100000|2020-12-23 22:55:00|2008.9|2008.1|2008.9|2008.1|2009|2008.2|2008.8|2008|0
1608764400000|2020-12-23 23:00:00|2008.7|2008.4|2009.6|2009.3|2010.5|2010.2|2008.2|2007.9|197
1608764700000|2020-12-23 23:05:00|2009.7|2009.4|2008.8|2008.5|2009.7|2009.4|2008.5|2008.2|66
1608765000000|2020-12-23 23:10:00|2008.3|2008|2008.2|2007.9|2008.8|2008.5|2007.7|2007.4|48
1608765300000|2020-12-23 23:15:00|2007.9|2007.6|2008.7|2008.4|2009|2008.7|2007.5|2007.2|46
1608765600000|2020-12-23 23:20:00|2008.9|2008.6|2009.1|2008.8|2009.4|2009.1|2008.6|2008.3|36
1608765900000|2020-12-23 23:25:00|2008.7|2008.4|2009|2008.7|2009|2008.7|2008.3|2008|15
1608766200000|2020-12-23 23:30:00|2008.6|2008.3|2008.2|2007.9|2008.6|2008.3|2007.6|2007.3|43
1608766500000|2020-12-23 23:35:00|2008.1|2007.8|2007.9|2007.6|2008.1|2007.8|2007.2|2006.9|46
1608766800000|2020-12-23 23:40:00|2007.5|2007.2|2007.7|2007.4|2007.7|2007.4|2006.6|2006.3|64
1608767100000|2020-12-23 23:45:00|2007.3|2007|2008.5|2008.2|2008.5|2008.2|2006.9|2006.6|70
1608767400000|2020-12-23 23:50:00|2008.6|2008.3|2009.3|2009|2009.6|2009.3|2008.6|2008.3|52
1608767700000|2020-12-23 23:55:00|2009.4|2009.1|2008.6|2008.3|2009.4|2009.1|2008.4|2008.1|30
1608768000000|2020-12-24 00:00:00|2008.2|2007.9|2009.7|2009.4|2010.1|2009.8|2007.8|2007.5|90
1608768300000|2020-12-24 00:05:00|2009.9|2009.6|2010|2009.7|2010.2|2009.9|2009.2|2008.9|74
1608768600000|2020-12-24 00:10:00|2009.9|2009.6|2009.2|2008.9|2010.9|2010.6|2009.2|2008.9|102
1608768900000|2020-12-24 00:15:00|2009|2008.7|2008.2|2007.9|2009.6|2009.3|2008.1|2007.8|54
1608769200000|2020-12-24 00:20:00|2008.3|2008|2008.3|2008|2008.6|2008.3|2007.9|2007.6|28
1608769500000|2020-12-24 00:25:00|2008.2|2007.9|2008.9|2008.6|2009.1|2008.8|2007.7|2007.4|57
1608769800000|2020-12-24 00:30:00|2009|2008.7|2008.2|2007.9|2009|2008.7|2008.2|2007.9|21
1608770100000|2020-12-24 00:35:00|2008.1|2007.8|2008.1|2007.8|2008.4|2008.1|2008|2007.7|17
1608770400000|2020-12-24 00:40:00|2007.9|2007.6|2008.5|2008.2|2008.7|2008.4|2007.9|2007.6|18
1608770700000|2020-12-24 00:45:00|2008.6|2008.3|2008.8|2008.5|2008.8|2008.5|2008.4|2008.1|9
1608771000000|2020-12-24 00:50:00|2008.6|2008.3|2008.3|2008|2008.8|2008.5|2007.7|2007.4|43
1608771300000|2020-12-24 00:55:00|2008.2|2007.9|2009.2|2008.9|2010|2009.7|2008.2|2007.9|97
1608771600000|2020-12-24 01:00:00|2009.4|2009.1|2009.7|2009.4|2009.7|2009.4|2009.3|2009|20
1608771900000|2020-12-24 01:05:00|2009.4|2009.1|2010.2|2009.9|2010.4|2010.1|2009|2008.7|32
1608772200000|2020-12-24 01:10:00|2010|2009.7|2011.2|2010.9|2011.4|2011.1|2010|2009.7|66
1608772500000|2020-12-24 01:15:00|2011.1|2010.8|2011.7|2011.4|2011.9|2011.6|2011|2010.7|75
1608772800000|2020-12-24 01:20:00|2011.6|2011.3|2012.3|2012|2012.3|2012|2011.4|2011.1|51
1608773100000|2020-12-24 01:25:00|2012|2011.7|2011.8|2011.5|2012.2|2011.9|2011.7|2011.4|31
1608773400000|2020-12-24 01:30:00|2011.9|2011.6|2010.6|2010.3|2012.1|2011.8|2008|2007.7|291
1608773700000|2020-12-24 01:35:00|2010.4|2010.1|2011.3|2011|2011.7|2011.4|2010.4|2010.1|56
1608774000000|2020-12-24 01:40:00|2011.2|2010.9|2011.9|2011.6|2011.9|2011.6|2011|2010.7|45
1608774300000|2020-12-24 01:45:00|2012.1|2011.8|2012.3|2012|2012.6|2012.3|2011.8|2011.5|78
1608774600000|2020-12-24 01:50:00|2012.2|2011.9|2011.9|2011.6|2012.4|2012.1|2011.9|2011.6|16
1608774900000|2020-12-24 01:55:00|2011.8|2011.5|2011.2|2010.9|2012|2011.7|2011.1|2010.8|31
1608775200000|2020-12-24 02:00:00|2011.3|2011|2011.5|2011.2|2011.5|2011.2|2010.8|2010.5|15
1608775500000|2020-12-24 02:05:00|2012|2011.7|2011.8|2011.5|2012.2|2011.9|2011.8|2011.5|12
1608775800000|2020-12-24 02:10:00|2011.4|2011.1|2011.7|2011.4|2011.7|2011.4|2011.2|2010.9|13
1608776100000|2020-12-24 02:15:00|2011.6|2011.3|2011.6|2011.3|2011.9|2011.6|2011.6|2011.3|36
1608776400000|2020-12-24 02:20:00|2011.8|2011.5|2012.5|2012.2|2012.9|2012.6|2011.8|2011.5|53
1608776700000|2020-12-24 02:25:00|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.5|2012.2|38
1608777000000|2020-12-24 02:30:00|2012.8|2012.5|2012.7|2012.4|2013.1|2012.8|2012.3|2012|21
1608777300000|2020-12-24 02:35:00|2012.8|2012.5|2014.9|2014.6|2015.8|2015.5|2012.7|2012.4|335
1608777600000|2020-12-24 02:40:00|2014.5|2014.2|2013.4|2013.1|2014.7|2014.4|2013.3|2013|60
1608777900000|2020-12-24 02:45:00|2013.3|2013|2013.8|2013.5|2014|2013.7|2013.3|2013|26
1608778200000|2020-12-24 02:50:00|2013.6|2013.3|2013.2|2012.9|2013.7|2013.4|2012.9|2012.6|49
1608778500000|2020-12-24 02:55:00|2013.1|2012.8|2013.4|2013.1|2013.4|2013.1|2013.1|2012.8|9
1608778800000|2020-12-24 03:00:00|2014.2|2013.9|2013.7|2013.4|2014.3|2014|2013.7|2013.4|18
1608779100000|2020-12-24 03:05:00|2013.8|2013.5|2012.6|2012.3|2013.8|2013.5|2012|2011.7|29
1608779400000|2020-12-24 03:10:00|2012.5|2012.2|2013.1|2012.8|2013.1|2012.8|2012.3|2012|29
1608779700000|2020-12-24 03:15:00|2013|2012.7|2013|2012.7|2013.4|2013.1|2013|2012.7|57
1608780000000|2020-12-24 03:20:00|2013.1|2012.8|2012.9|2012.6|2013.2|2012.9|2012.6|2012.3|18
1608780300000|2020-12-24 03:25:00|2012.8|2012.5|2012.6|2012.3|2012.9|2012.6|2012.2|2011.9|8
1608780600000|2020-12-24 03:30:00|2012.8|2012.5|2012.1|2011.8|2012.9|2012.6|2011.9|2011.6|20
1608780900000|2020-12-24 03:35:00|2011.8|2011.5|2011|2010.7|2011.8|2011.5|2011|2010.7|52
1608781200000|2020-12-24 03:40:00|2011.2|2010.9|2011.8|2011.5|2011.8|2011.5|2011.1|2010.8|11
1608781500000|2020-12-24 03:45:00|2011.7|2011.4|2011.8|2011.5|2012.1|2011.8|2011.3|2011|16
1608781800000|2020-12-24 03:50:00|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|6
1608782100000|2020-12-24 03:55:00|2012.2|2011.9|2012.5|2012.2|2012.5|2012.2|2012.1|2011.8|10
1608782400000|2020-12-24 04:00:00|2012.6|2012.3|2012|2011.7|2013|2012.7|2012|2011.7|21
1608782700000|2020-12-24 04:05:00|2011.7|2011.4|2011|2010.7|2011.7|2011.4|2011|2010.7|8
1608783000000|2020-12-24 04:10:00|2011.2|2010.9|2011.3|2011|2011.3|2011|2011.1|2010.8|14
1608783300000|2020-12-24 04:15:00|2011.1|2010.8|2011.1|2010.8|2011.5|2011.2|2011.1|2010.8|28
1608783600000|2020-12-24 04:20:00|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|7
1608783900000|2020-12-24 04:25:00|2011.9|2011.6|2012.1|2011.8|2012.5|2012.2|2011.9|2011.6|16
1608784200000|2020-12-24 04:30:00|2012.5|2012.2|2013|2012.7|2013.2|2012.9|2012.5|2012.2|25
1608784500000|2020-12-24 04:35:00|2012.8|2012.5|2012.5|2012.2|2012.9|2012.6|2012.3|2012|11
1608784800000|2020-12-24 04:40:00|2012.4|2012.1|2012.1|2011.8|2012.4|2012.1|2012.1|2011.8|15
1608785100000|2020-12-24 04:45:00|2012.2|2011.9|2012.4|2012.1|2012.4|2012.1|2012.2|2011.9|7
1608785400000|2020-12-24 04:50:00|2012.5|2012.2|2013.2|2012.9|2013.2|2012.9|2012.4|2012.1|18
1608785700000|2020-12-24 04:55:00|2012.9|2012.6|2012.4|2012.1|2012.9|2012.6|2012.4|2012.1|37
1608786000000|2020-12-24 05:00:00|2012.5|2012.2|2012.3|2012|2012.5|2012.2|2011.8|2011.5|69
1608786300000|2020-12-24 05:05:00|2012.1|2011.8|2012.2|2011.9|2012.2|2011.9|2011.8|2011.5|40
1608786600000|2020-12-24 05:10:00|2011.9|2011.6|2013|2012.7|2013.1|2012.8|2011.8|2011.5|47
1608786900000|2020-12-24 05:15:00|2013.1|2012.8|2013|2012.7|2013.2|2012.9|2012.9|2012.6|41
1608787200000|2020-12-24 05:20:00|2013.1|2012.8|2013.6|2013.3|2013.9|2013.6|2013|2012.7|28
1608787500000|2020-12-24 05:25:00|2013.4|2013.1|2013.6|2013.3|2013.6|2013.3|2013.3|2013|15
1608787800000|2020-12-24 05:30:00|2013.3|2013|2013|2012.7|2013.5|2013.2|2012.6|2012.3|58
1608788100000|2020-12-24 05:35:00|2012.4|2012.1|2011.9|2011.6|2012.4|2012.1|2011.9|2011.6|18
1608788400000|2020-12-24 05:40:00|2012.2|2011.9|2011.5|2011.2|2012.2|2011.9|2011.5|2011.2|10
1608788700000|2020-12-24 05:45:00|2011.4|2011.1|2012|2011.7|2012|2011.7|2011.2|2010.9|16
1608789000000|2020-12-24 05:50:00|2012.1|2011.8|2012.4|2012.1|2012.8|2012.5|2012.1|2011.8|9
1608789300000|2020-12-24 05:55:00|2013.1|2012.8|2013.2|2012.9|2013.4|2013.1|2012.9|2012.6|11
1608789600000|2020-12-24 06:00:00|2013.5|2013.2|2014.1|2013.8|2014.8|2014.5|2013.5|2013.2|112
1608789900000|2020-12-24 06:05:00|2014.3|2014|2013.7|2013.4|2014.3|2014|2013.5|2013.2|26
1608790200000|2020-12-24 06:10:00|2013.6|2013.3|2014.7|2014.4|2014.9|2014.6|2013.6|2013.3|15
1608790500000|2020-12-24 06:15:00|2014.6|2014.3|2014|2013.7|2015|2014.7|2013.9|2013.6|19
1608790800000|2020-12-24 06:20:00|2014.1|2013.8|2014.4|2014.1|2014.5|2014.2|2014|2013.7|12
1608791100000|2020-12-24 06:25:00|2013.8|2013.5|2013.5|2013.2|2013.8|2013.5|2013.5|2013.2|11
1608791400000|2020-12-24 06:30:00|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.3|2013|9
1608791700000|2020-12-24 06:35:00|2013.6|2013.3|2014.2|2013.9|2014.2|2013.9|2013.6|2013.3|10
1608792000000|2020-12-24 06:40:00|2013.9|2013.6|2014.4|2014.1|2014.7|2014.4|2013.9|2013.6|15
1608792300000|2020-12-24 06:45:00|2014.3|2014|2014.3|2014|2014.3|2014|2014.1|2013.8|6
1608792600000|2020-12-24 06:50:00|2014.2|2013.9|2014.2|2013.9|2014.4|2014.1|2014.2|2013.9|8
1608792900000|2020-12-24 06:55:00|2014.3|2014|2014.4|2014.1|2014.4|2014.1|2014.3|2014|5
1608793200000|2020-12-24 07:00:00|2014.3|2014|2014.4|2014.1|2015|2014.7|2014.2|2013.9|46
1608793500000|2020-12-24 07:05:00|2014.2|2013.9|2013.9|2013.6|2014.2|2013.9|2013.8|2013.5|14
1608793800000|2020-12-24 07:10:00|2014.1|2013.8|2014.3|2014|2014.8|2014.5|2014.1|2013.8|8
1608794100000|2020-12-24 07:15:00|2014.1|2013.8|2013.9|2013.6|2014.1|2013.8|2013.9|2013.6|5
1608794400000|2020-12-24 07:20:00|2014.1|2013.8|2014.3|2014|2015|2014.7|2014.1|2013.8|18
1608794700000|2020-12-24 07:25:00|2014|2013.7|2014.6|2014.3|2014.6|2014.3|2013.9|2013.6|4
1608795000000|2020-12-24 07:30:00|2014.5|2014.2|2014.2|2013.9|2014.9|2014.6|2014.2|2013.9|16
1608795300000|2020-12-24 07:35:00|2014|2013.7|2013.4|2013.1|2014|2013.7|2013.4|2013.1|23
1608795600000|2020-12-24 07:40:00|2013.7|2013.4|2014.7|2014.4|2014.7|2014.4|2013.6|2013.3|39
1608795900000|2020-12-24 07:45:00|2014.5|2014.2|2014.7|2014.4|2015.3|2015|2014.5|2014.2|66
1608796200000|2020-12-24 07:50:00|2015.1|2014.8|2015.7|2015.4|2015.7|2015.4|2015.1|2014.8|47
1608796500000|2020-12-24 07:55:00|2015.5|2015.2|2015|2014.7|2015.7|2015.4|2014.9|2014.6|44
1608796800000|2020-12-24 08:00:00|2014.9|2014.6|2015.9|2015.6|2016.9|2016.6|2014.7|2014.4|166
1608797100000|2020-12-24 08:05:00|2016|2015.7|2017.8|2017.5|2018.9|2018.6|2015.8|2015.5|284
1608797400000|2020-12-24 08:10:00|2017.7|2017.4|2017.8|2017.5|2017.9|2017.6|2017.4|2017.1|45
1608797700000|2020-12-24 08:15:00|2017.6|2017.3|2017.7|2017.4|2018.7|2018.4|2017.4|2017.1|57
1608798000000|2020-12-24 08:20:00|2018|2017.7|2018.5|2018.2|2018.5|2018.2|2017.9|2017.6|93
1608798300000|2020-12-24 08:25:00|2018.4|2018.1|2018.1|2017.8|2018.9|2018.6|2018.1|2017.8|39
1608798600000|2020-12-24 08:30:00|2018.2|2017.9|2016.4|2016.1|2018.2|2017.9|2015.3|2015|97
1608798900000|2020-12-24 08:35:00|2015.9|2015.6|2016.1|2015.8|2016.4|2016.1|2015.7|2015.4|24
1608799200000|2020-12-24 08:40:00|2016.2|2015.9|2015.8|2015.5|2016.2|2015.9|2015.3|2015|17
1608799500000|2020-12-24 08:45:00|2015.5|2015.2|2014.8|2014.5|2015.7|2015.4|2014.8|2014.5|10
1608799800000|2020-12-24 08:50:00|2015|2014.7|2014|2013.7|2015.2|2014.9|2013.8|2013.5|28
1608800100000|2020-12-24 08:55:00|2014.2|2013.9|2014.7|2014.4|2015|2014.7|2014|2013.7|21
1608800400000|2020-12-24 09:00:00|2014.8|2014.5|2015.6|2015.3|2015.6|2015.3|2014.4|2014.1|35
1608800700000|2020-12-24 09:05:00|2015.2|2014.9|2015.5|2015.2|2015.7|2015.4|2015.2|2014.9|27
1608801000000|2020-12-24 09:10:00|2015.7|2015.4|2016.9|2016.6|2017.1|2016.8|2015.7|2015.4|93
1608801300000|2020-12-24 09:15:00|2017.2|2016.9|2018.6|2018.3|2018.9|2018.6|2017.2|2016.9|109
1608801600000|2020-12-24 09:20:00|2018.5|2018.2|2017.5|2017.2|2018.7|2018.4|2017.5|2017.2|84
1608801900000|2020-12-24 09:25:00|2017.8|2017.5|2018.2|2017.9|2018.3|2018|2017.8|2017.5|25
1608802200000|2020-12-24 09:30:00|2018.1|2017.8|2017.7|2017.4|2018.1|2017.8|2017.7|2017.4|14
1608802500000|2020-12-24 09:35:00|2017.9|2017.6|2017.5|2017.2|2017.9|2017.6|2017.5|2017.2|13
1608802800000|2020-12-24 09:40:00|2017.4|2017.1|2016.7|2016.4|2017.8|2017.5|2016.7|2016.4|10
1608803100000|2020-12-24 09:45:00|2016.8|2016.5|2017.9|2017.6|2018|2017.7|2016.8|2016.5|56
1608803400000|2020-12-24 09:50:00|2018|2017.7|2017.7|2017.4|2018.5|2018.2|2017.7|2017.4|103
1608803700000|2020-12-24 09:55:00|2017.4|2017.1|2017.9|2017.6|2017.9|2017.6|2017.4|2017.1|15
1608804000000|2020-12-24 10:00:00|2017.6|2017.3|2017.2|2016.9|2017.6|2017.3|2017.2|2016.9|5
1608804300000|2020-12-24 10:05:00|2017.9|2017.6|2018|2017.7|2018.5|2018.2|2017.8|2017.5|27
1608804600000|2020-12-24 10:10:00|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|1
1608804900000|2020-12-24 10:15:00|2018|2017.7|2018|2017.7|2018|2017.7|2018|2017.7|10
1608805200000|2020-12-24 10:20:00|||||||||1
1608805500000|2020-12-24 10:25:00|2017.8|2017.5|2016.9|2016.6|2017.8|2017.5|2016.7|2016.4|59
1608805800000|2020-12-24 10:30:00|2017.3|2017|2017.6|2017.3|2017.8|2017.5|2017.3|2017|7
1608806100000|2020-12-24 10:35:00|2017.4|2017.1|2017.5|2017.2|2017.5|2017.2|2017.4|2017.1|4
1608806400000|2020-12-24 10:40:00|2018|2017.7|2018.4|2018.1|2018.6|2018.3|2018|2017.7|13
1608806700000|2020-12-24 10:45:00|2018.2|2017.9|2018.3|2018|2018.3|2018|2017.8|2017.5|10
1608807000000|2020-12-24 10:50:00|2018.2|2017.9|2017.5|2017.2|2018.2|2017.9|2017.5|2017.2|28
1608807300000|2020-12-24 10:55:00|2017.4|2017.1|2017.8|2017.5|2018|2017.7|2017.2|2016.9|27
1608807600000|2020-12-24 11:00:00|2017.6|2017.3|2016.9|2016.6|2017.6|2017.3|2016.8|2016.5|25
1608807900000|2020-12-24 11:05:00|2016.5|2016.2|2015.8|2015.5|2016.5|2016.2|2015.4|2015.1|41
1608808200000|2020-12-24 11:10:00|2016.1|2015.8|2016.4|2016.1|2016.4|2016.1|2016.1|2015.8|24
1608808500000|2020-12-24 11:15:00|2016.3|2016|2016.3|2016|2016.4|2016.1|2016.1|2015.8|20
1608808800000|2020-12-24 11:20:00|2016.7|2016.4|2017|2016.7|2017.5|2017.2|2016.7|2016.4|49
1608809100000|2020-12-24 11:25:00|2017.1|2016.8|2016.1|2015.8|2017.1|2016.8|2015.7|2015.4|34
1608809400000|2020-12-24 11:30:00|2015.7|2015.4|2015.8|2015.5|2015.9|2015.6|2015|2014.7|48
1608809700000|2020-12-24 11:35:00|2015.6|2015.3|2015.6|2015.3|2015.8|2015.5|2015.3|2015|16
1608810000000|2020-12-24 11:40:00|2015.5|2015.2|2016.2|2015.9|2016.4|2016.1|2015.5|2015.2|16
1608810300000|2020-12-24 11:45:00|2016.4|2016.1|2016.4|2016.1|2017|2016.7|2015.9|2015.6|26
1608810600000|2020-12-24 11:50:00|2016.7|2016.4|2017.1|2016.8|2017.2|2016.9|2016.7|2016.4|23
1608810900000|2020-12-24 11:55:00|2017.2|2016.9|2017.6|2017.3|2017.6|2017.3|2017|2016.7|32
1608811200000|2020-12-24 12:00:00|2017.3|2017|2015.3|2015|2017.3|2017|2015.3|2015|108
1608811500000|2020-12-24 12:05:00|2015.1|2014.8|2015.6|2015.3|2015.6|2015.3|2014.9|2014.6|59
1608811800000|2020-12-24 12:10:00|2015.2|2014.9|2014.7|2014.4|2015.2|2014.9|2014.1|2013.8|58
1608812100000|2020-12-24 12:15:00|2014.5|2014.2|2014.4|2014.1|2014.7|2014.4|2014.2|2013.9|22
1608812400000|2020-12-24 12:20:00|2014.3|2014|2014.1|2013.8|2014.4|2014.1|2013.9|2013.6|21
1608812700000|2020-12-24 12:25:00|2014.2|2013.9|2014.6|2014.3|2014.6|2014.3|2013.8|2013.5|52
1608813000000|2020-12-24 12:30:00|2014.2|2013.9|2012.7|2012.4|2014.2|2013.9|2012.7|2012.4|134
1608813300000|2020-12-24 12:35:00|2012.8|2012.5|2013.5|2013.2|2013.7|2013.4|2012.6|2012.3|108
1608813600000|2020-12-24 12:40:00|2013.6|2013.3|2013.8|2013.5|2014.3|2014|2013.5|2013.2|52
1608813900000|2020-12-24 12:45:00|2013.5|2013.2|2014|2013.7|2014.2|2013.9|2013.4|2013.1|25
1608814200000|2020-12-24 12:50:00|2013.9|2013.6|2014|2013.7|2014|2013.7|2013.7|2013.4|19
1608814500000|2020-12-24 12:55:00|2014.1|2013.8|2014.1|2013.8|2015.1|2014.8|2013.8|2013.5|92
1608814800000|2020-12-24 13:00:00|2014|2013.7|2014.1|2013.8|2014.4|2014.1|2013.6|2013.3|52
1608815100000|2020-12-24 13:05:00|2013.8|2013.5|2013.2|2012.9|2014.3|2014|2013.2|2012.9|42
1608815400000|2020-12-24 13:10:00|2013.3|2013|2013.8|2013.5|2013.8|2013.5|2013.3|2013|47
1608815700000|2020-12-24 13:15:00|2014|2013.7|2013.8|2013.5|2014.2|2013.9|2013.3|2013|55
1608816000000|2020-12-24 13:20:00|2013.6|2013.3|2013.3|2013|2013.6|2013.3|2013.2|2012.9|42
1608816300000|2020-12-24 13:25:00|2013.1|2012.8|2013.1|2012.8|2013.5|2013.2|2013.1|2012.8|44
1608816600000|2020-12-24 13:30:00|2013|2012.7|2013.1|2012.8|2013.4|2013.1|2012.9|2012.6|58
1608816900000|2020-12-24 13:35:00|2013|2012.7|2013|2012.7|2013.3|2013|2012.4|2012.1|147
1608817200000|2020-12-24 13:40:00|2013.2|2012.9|2013.4|2013.1|2013.4|2013.1|2013|2012.7|68
1608817500000|2020-12-24 13:45:00|2013.5|2013.2|2012.8|2012.5|2013.6|2013.3|2012.8|2012.5|103
1608817800000|2020-12-24 13:50:00|2012.9|2012.6|2013.6|2013.3|2013.9|2013.6|2012.9|2012.6|83
1608818100000|2020-12-24 13:55:00|2013.8|2013.5|2013.9|2013.6|2014.4|2014.1|2013.6|2013.3|53
1608818400000|2020-12-24 14:00:00|2013.8|2013.5|2013.8|2013.5|2014.1|2013.8|2013.5|2013.2|43
1608818700000|2020-12-24 14:05:00|2014|2013.7|2013.4|2013.1|2014.3|2014|2013.4|2013.1|58
1608819000000|2020-12-24 14:10:00|2013.6|2013.3|2014.1|2013.8|2014.3|2014|2013.4|2013.1|56
1608819300000|2020-12-24 14:15:00|2013.9|2013.6|2013.4|2013.1|2014.2|2013.9|2013.4|2013.1|99
1608819600000|2020-12-24 14:20:00|2013.3|2013|2012.8|2012.5|2013.6|2013.3|2012.7|2012.4|155
1608819900000|2020-12-24 14:25:00|2012.7|2012.4|2013.8|2013.5|2014.4|2014.1|2012.5|2012.2|264
1608820200000|2020-12-24 14:30:00|2013.9|2013.6|2005.1|2004.8|2013.9|2013.6|2004.8|2004.5|2842
1608820500000|2020-12-24 14:35:00|2005|2004.7|2004.4|2004.1|2006.4|2006.1|2001.9|2001.6|2562
1608820800000|2020-12-24 14:40:00|2004.3|2004|2006.6|2006.3|2007.5|2007.2|2003.2|2002.9|1768
1608821100000|2020-12-24 14:45:00|2006.4|2006.1|2005.3|2005|2006.6|2006.3|2002.6|2002.3|1476
1608821400000|2020-12-24 14:50:00|2005.4|2005.1|2009.6|2009.3|2010.1|2009.8|2004.9|2004.6|1129
1608821700000|2020-12-24 14:55:00|2009.7|2009.4|2010.2|2009.9|2011.5|2011.2|2008.6|2008.3|1274
1608822000000|2020-12-24 15:00:00|2010.3|2010|2006.8|2006.5|2010.4|2010.1|2006.4|2006.1|1178
1608822300000|2020-12-24 15:05:00|2007|2006.7|2007.5|2007.2|2009.3|2009|2005.4|2005.1|811
1608822600000|2020-12-24 15:10:00|2007.9|2007.6|2009.5|2009.2|2009.6|2009.3|2007.3|2007|564
1608822900000|2020-12-24 15:15:00|2009.4|2009.1|2008.6|2008.3|2009.5|2009.2|2007.9|2007.6|375
1608823200000|2020-12-24 15:20:00|2008.8|2008.5|2006.8|2006.5|2009.7|2009.4|2006|2005.7|434
1608823500000|2020-12-24 15:25:00|2006.9|2006.6|2006.5|2006.2|2007.6|2007.3|2006.2|2005.9|522
1608823800000|2020-12-24 15:30:00|2006.6|2006.3|2005.8|2005.5|2006.8|2006.5|2004.4|2004.1|635
1608824100000|2020-12-24 15:35:00|2005.6|2005.3|2005.6|2005.3|2005.7|2005.4|2004.1|2003.8|447
1608824400000|2020-12-24 15:40:00|2005.5|2005.2|2006.8|2006.5|2008.1|2007.8|2005.4|2005.1|584
1608824700000|2020-12-24 15:45:00|2007|2006.7|2007.9|2007.6|2008.2|2007.9|2005|2004.7|455
1608825000000|2020-12-24 15:50:00|2008.2|2007.9|2009.2|2008.9|2009.2|2008.9|2007.8|2007.5|601
1608825300000|2020-12-24 15:55:00|2009|2008.7|2006.6|2006.3|2009.7|2009.4|2006.5|2006.2|517
1608825600000|2020-12-24 16:00:00|2006.5|2006.2|2006.5|2006.2|2007.4|2007.1|2006|2005.7|527
1608825900000|2020-12-24 16:05:00|2006.6|2006.3|2005.3|2005|2007.1|2006.8|2004.8|2004.5|580
1608826200000|2020-12-24 16:10:00|2005.1|2004.8|2003.5|2003.2|2005.5|2005.2|2002.6|2002.3|906
1608826500000|2020-12-24 16:15:00|2003.6|2003.3|2000.3|2000|2003.9|2003.6|2000.2|1999.9|902
1608826800000|2020-12-24 16:20:00|2000.4|2000.1|2000.5|2000.2|2001.9|2001.6|2000.3|2000|599
1608827100000|2020-12-24 16:25:00|2000.8|2000.5|1997.8|1997.5|2001|2000.7|1997.8|1997.5|837
1608827400000|2020-12-24 16:30:00|1997.9|1997.6|2000.4|2000.1|2000.6|2000.3|1996.7|1996.4|1538
1608827700000|2020-12-24 16:35:00|2000.6|2000.3|1996.9|1996.6|2000.6|2000.3|1996.9|1996.6|737
1608828000000|2020-12-24 16:40:00|1997|1996.7|1998.7|1998.4|1999.5|1999.2|1996.3|1996|554
1608828300000|2020-12-24 16:45:00|1998.8|1998.5|1998.9|1998.6|1999.4|1999.1|1998.3|1998|494
1608828600000|2020-12-24 16:50:00|1999|1998.7|2000.8|2000.5|2001.3|2001|1998.3|1998|571
1608828900000|2020-12-24 16:55:00|2000.7|2000.4|2001.1|2000.8|2001.8|2001.5|2000.1|1999.8|447
1608829200000|2020-12-24 17:00:00|2001|2000.7|1998.4|1998.1|2001.1|2000.8|1998.1|1997.8|664
1608829500000|2020-12-24 17:05:00|1998.7|1998.4|1999.8|1999.5|2000.8|2000.5|1997.9|1997.6|574
1608829800000|2020-12-24 17:10:00|1999.7|1999.4|2002.2|2001.9|2002.4|2002.1|1999.7|1999.4|452
1608830100000|2020-12-24 17:15:00|2002.4|2002.1|2001.2|2000.9|2002.4|2002.1|1999.8|1999.5|584
1608830400000|2020-12-24 17:20:00|2001.1|2000.8|2002.4|2002.1|2002.4|2002.1|2000.7|2000.4|457
1608830700000|2020-12-24 17:25:00|2002.3|2002|2002.4|2002.1|2003.3|2003|2001|2000.7|514
1608831000000|2020-12-24 17:30:00|2002.6|2002.3|2001.6|2001.3|2003.2|2002.9|2001.5|2001.2|545
1608831300000|2020-12-24 17:35:00|2001.3|2001|2002|2001.7|2002.4|2002.1|2000.8|2000.5|612
1608831600000|2020-12-24 17:40:00|2001.8|2001.5|2002.1|2001.8|2002.5|2002.2|2001.3|2001|510
1608831900000|2020-12-24 17:45:00|2002|2001.7|2001.5|2001.2|2002.5|2002.2|2000.7|2000.4|609
1608832200000|2020-12-24 17:50:00|2002.4|2002.1|2003.8|2003.5|2004.2|2003.9|2001.3|2001|1659
1608832500000|2020-12-24 17:55:00|2004|2003.7|2004.4|2004.1|2005.4|2005.1|2002.7|2002.4|3414
1608832800000|2020-12-24 18:00:00|2004|2003.7|2002.3|2002|2004.9|2004.6|1996.1|1995.8|1795
1608833100000|2020-12-24 18:05:00|2002.1|2001.8|2003.3|2003|2003.7|2003.4|2002.1|2001.8|402
1608833400000|2020-12-24 18:10:00|2003.4|2003.1|2003.8|2003.5|2003.9|2003.6|2002.7|2002.4|324
1609110000000|2020-12-27 23:00:00|1995.6|1995.3|1995.3|1995|1999.4|1999.1|1993.2|1992.9|663
1609110300000|2020-12-27 23:05:00|1995.1|1994.8|1997.1|1996.8|1997.6|1997.3|1993|1992.7|422
1609110600000|2020-12-27 23:10:00|1997|1996.7|2000.4|2000.1|2000.6|2000.3|1997|1996.7|172
1609110900000|2020-12-27 23:15:00|2000.2|1999.9|1998.3|1998|2000.8|2000.5|1998|1997.7|106
1609111200000|2020-12-27 23:20:00|1998.5|1998.2|2007.4|2007.1|2009.7|2009.4|1998|1997.7|493
1609111500000|2020-12-27 23:25:00|2007.1|2006.8|2008.7|2008.4|2010.9|2010.6|2006.5|2006.2|293
1609111800000|2020-12-27 23:30:00|2008.8|2008.5|2010.7|2010.4|2011.3|2011|2007.9|2007.6|432
1609112100000|2020-12-27 23:35:00|2010.5|2010.2|2011|2010.7|2011.2|2010.9|2009|2008.7|438
1609112400000|2020-12-27 23:40:00|2011.1|2010.8|2009.4|2009.1|2011.2|2010.9|2009.2|2008.9|60
1609112700000|2020-12-27 23:45:00|2009.8|2009.5|2007.5|2007.2|2009.8|2009.5|2007|2006.7|162
1609113000000|2020-12-27 23:50:00|2007.6|2007.3|2010.7|2010.4|2010.7|2010.4|2006.6|2006.3|259
1609113300000|2020-12-27 23:55:00|2010.6|2010.3|2010.9|2010.6|2011|2010.7|2009.4|2009.1|170
1609113600000|2020-12-28 00:00:00|2011.1|2010.8|2010.8|2010.5|2013.4|2013.1|2010.6|2010.3|436
1609113900000|2020-12-28 00:05:00|2010.9|2010.6|2008.1|2007.8|2011|2010.7|2007.7|2007.4|145
1609114200000|2020-12-28 00:10:00|2008|2007.7|2008.5|2008.2|2009.1|2008.8|2007.1|2006.8|87
1609114500000|2020-12-28 00:15:00|2008|2007.7|2008.4|2008.1|2008.7|2008.4|2006.6|2006.3|103
1609114800000|2020-12-28 00:20:00|2008.3|2008|2009.5|2009.2|2009.7|2009.4|2008|2007.7|30
1609115100000|2020-12-28 00:25:00|2009.8|2009.5|2012.4|2012.1|2012.7|2012.4|2009.8|2009.5|140
1609115400000|2020-12-28 00:30:00|2012.7|2012.4|2011.2|2010.9|2013.5|2013.2|2010.5|2010.2|93
1609115700000|2020-12-28 00:35:00|2011.3|2011|2011.8|2011.5|2012.7|2012.4|2011.3|2011|45
1609116000000|2020-12-28 00:40:00|2011.7|2011.4|2013.3|2013|2013.6|2013.3|2011.7|2011.4|135
1609116300000|2020-12-28 00:45:00|2013.4|2013.1|2012.8|2012.5|2013.8|2013.5|2012.8|2012.5|57
1609116600000|2020-12-28 00:50:00|2013|2012.7|2013.5|2013.2|2013.5|2013.2|2012|2011.7|65
1609116900000|2020-12-28 00:55:00|2013.2|2012.9|2013.8|2013.5|2013.8|2013.5|2012.6|2012.3|40
1609117200000|2020-12-28 01:00:00|2014.3|2014|2012.7|2012.4|2014.9|2014.6|2012.3|2012|134
1609117500000|2020-12-28 01:05:00|2012.3|2012|2014.5|2014.2|2014.7|2014.4|2012.3|2012|73
1609117800000|2020-12-28 01:10:00|2014.4|2014.1|2017.1|2016.8|2019|2018.7|2013.4|2013.1|441
1609118100000|2020-12-28 01:15:00|2017.3|2017|2015.3|2015|2017.3|2017|2013.8|2013.5|150
1609118400000|2020-12-28 01:20:00|2015.4|2015.1|2018.8|2018.5|2018.8|2018.5|2014.4|2014.1|236
1609118700000|2020-12-28 01:25:00|2018.9|2018.6|2018.3|2018|2018.9|2018.6|2017.6|2017.3|151
1609119000000|2020-12-28 01:30:00|2018.4|2018.1|2018.9|2018.6|2019.2|2018.9|2018|2017.7|196
1609119300000|2020-12-28 01:35:00|2018.8|2018.5|2019.6|2019.3|2020|2019.7|2018.3|2018|153
1609119600000|2020-12-28 01:40:00|2019.5|2019.2|2020.6|2020.3|2021.1|2020.8|2019.5|2019.2|266
1609119900000|2020-12-28 01:45:00|2020.8|2020.5|2022.8|2022.5|2022.8|2022.5|2020.6|2020.3|312
1609120200000|2020-12-28 01:50:00|2022.7|2022.4|2022.2|2021.9|2023.4|2023.1|2021.4|2021.1|330
1609120500000|2020-12-28 01:55:00|2022.3|2022|2023.1|2022.8|2023.3|2023|2022|2021.7|213
1609120800000|2020-12-28 02:00:00|2023|2022.7|2025.3|2025|2025.6|2025.3|2022.7|2022.4|480
1609121100000|2020-12-28 02:05:00|2025.4|2025.1|2022.2|2021.9|2025.5|2025.2|2022|2021.7|233
1609121400000|2020-12-28 02:10:00|2022.1|2021.8|2021.9|2021.6|2022.4|2022.1|2021.1|2020.8|113
1609121700000|2020-12-28 02:15:00|2022.4|2022.1|2021.9|2021.6|2022.4|2022.1|2021.4|2021.1|60
1609122000000|2020-12-28 02:20:00|2022|2021.7|2023.5|2023.2|2023.7|2023.4|2021.2|2020.9|206
1609122300000|2020-12-28 02:25:00|2023.6|2023.3|2022.8|2022.5|2023.6|2023.3|2022.5|2022.2|70
1609122600000|2020-12-28 02:30:00|2022.9|2022.6|2024.1|2023.8|2024.4|2024.1|2022.9|2022.6|58
1609122900000|2020-12-28 02:35:00|2023.7|2023.4|2023.2|2022.9|2023.7|2023.4|2023|2022.7|16
1609123200000|2020-12-28 02:40:00|2023.4|2023.1|2022.8|2022.5|2023.4|2023.1|2022.3|2022|29
1609123500000|2020-12-28 02:45:00|2022.7|2022.4|2025.1|2024.8|2025.2|2024.9|2022.3|2022|133
1609123800000|2020-12-28 02:50:00|2025.2|2024.9|2024.9|2024.6|2025.9|2025.6|2024.8|2024.5|116
1609124100000|2020-12-28 02:55:00|2024.8|2024.5|2024|2023.7|2024.8|2024.5|2023.7|2023.4|30
1609124400000|2020-12-28 03:00:00|2023.8|2023.5|2025.3|2025|2025.6|2025.3|2023.7|2023.4|75
1609124700000|2020-12-28 03:05:00|2025.6|2025.3|2025.1|2024.8|2026.1|2025.8|2024.8|2024.5|77
1609125000000|2020-12-28 03:10:00|2024.8|2024.5|2025.1|2024.8|2025.2|2024.9|2024.4|2024.1|50
1609125300000|2020-12-28 03:15:00|2025.4|2025.1|2025.1|2024.8|2025.7|2025.4|2024.7|2024.4|100
1609125600000|2020-12-28 03:20:00|2025.4|2025.1|2025.2|2024.9|2025.6|2025.3|2024.3|2024|34
1609125900000|2020-12-28 03:25:00|2025.3|2025|2025.1|2024.8|2026.1|2025.8|2024.9|2024.6|47
1609126200000|2020-12-28 03:30:00|2025.2|2024.9|2024.9|2024.6|2025.6|2025.3|2024.8|2024.5|44
1609126500000|2020-12-28 03:35:00|2024.8|2024.5|2024.6|2024.3|2025.4|2025.1|2024.6|2024.3|14
1609126800000|2020-12-28 03:40:00|2024.4|2024.1|2023.6|2023.3|2024.5|2024.2|2023.3|2023|118
1609127100000|2020-12-28 03:45:00|2023.5|2023.2|2023.7|2023.4|2024.5|2024.2|2023.1|2022.8|64
1609127400000|2020-12-28 03:50:00|2023.9|2023.6|2024.3|2024|2024.3|2024|2023.7|2023.4|37
1609127700000|2020-12-28 03:55:00|2024.2|2023.9|2024.4|2024.1|2024.9|2024.6|2024.2|2023.9|28
1609128000000|2020-12-28 04:00:00|2024.7|2024.4|2022.7|2022.4|2024.8|2024.5|2022.6|2022.3|53
1609128300000|2020-12-28 04:05:00|2022.9|2022.6|2022.7|2022.4|2023.1|2022.8|2022.4|2022.1|24
1609128600000|2020-12-28 04:10:00|2022.4|2022.1|2022.7|2022.4|2022.9|2022.6|2022.4|2022.1|31
1609128900000|2020-12-28 04:15:00|2022.9|2022.6|2023.2|2022.9|2023.2|2022.9|2022.9|2022.6|9
1609129200000|2020-12-28 04:20:00|2023.3|2023|2022.6|2022.3|2023.3|2023|2022.6|2022.3|7
1609129500000|2020-12-28 04:25:00|2022.4|2022.1|2022.8|2022.5|2022.9|2022.6|2022.4|2022.1|8
1609129800000|2020-12-28 04:30:00|2022.9|2022.6|2022.9|2022.6|2023|2022.7|2022.7|2022.4|17
1609130100000|2020-12-28 04:35:00|2023|2022.7|2023.3|2023|2023.3|2023|2022.8|2022.5|16
1609130400000|2020-12-28 04:40:00|2023.1|2022.8|2023.6|2023.3|2023.6|2023.3|2023.1|2022.8|21
1609130700000|2020-12-28 04:45:00|2023.5|2023.2|2024.3|2024|2024.3|2024|2023.5|2023.2|38
1609131000000|2020-12-28 04:50:00|2024.2|2023.9|2023.7|2023.4|2024.2|2023.9|2023.7|2023.4|19
1609131300000|2020-12-28 04:55:00|2023.6|2023.3|2023.4|2023.1|2023.6|2023.3|2023.2|2022.9|13
1609131600000|2020-12-28 05:00:00|2023.7|2023.4|2023.5|2023.2|2023.7|2023.4|2023.2|2022.9|22
1609131900000|2020-12-28 05:05:00|2023.3|2023|2023.2|2022.9|2023.3|2023|2023.2|2022.9|2
1609132200000|2020-12-28 05:10:00|2023.6|2023.3|2024.2|2023.9|2024.2|2023.9|2023.6|2023.3|15
1609132500000|2020-12-28 05:15:00|2024.4|2024.1|2024.3|2024|2024.7|2024.4|2024.3|2024|16
1609132800000|2020-12-28 05:20:00|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2
1609133100000|2020-12-28 05:25:00|||||||||1
1609133400000|2020-12-28 05:30:00|2024.3|2024|2024.6|2024.3|2024.6|2024.3|2024.3|2024|21
1609133700000|2020-12-28 05:35:00|2024.7|2024.4|2024.5|2024.2|2024.9|2024.6|2024.5|2024.2|25
1609134000000|2020-12-28 05:40:00|2024.3|2024|2023.8|2023.5|2024.4|2024.1|2023.8|2023.5|16
1609134300000|2020-12-28 05:45:00|2023.6|2023.3|2023.3|2023|2023.8|2023.5|2023.2|2022.9|31
1609134600000|2020-12-28 05:50:00|2023.2|2022.9|2023.4|2023.1|2023.5|2023.2|2023.2|2022.9|9
1609134900000|2020-12-28 05:55:00|2023.5|2023.2|2024.1|2023.8|2024.1|2023.8|2023.5|2023.2|26
1609135200000|2020-12-28 06:00:00|2024.2|2023.9|2024.3|2024|2024.4|2024.1|2024|2023.7|16
1609135500000|2020-12-28 06:05:00|2023.7|2023.4|2022.4|2022.1|2023.8|2023.5|2022|2021.7|149
1609135800000|2020-12-28 06:10:00|2022.2|2021.9|2023.3|2023|2023.3|2023|2022.1|2021.8|46
1609136100000|2020-12-28 06:15:00|2023|2022.7|2022.8|2022.5|2023|2022.7|2022.8|2022.5|16
1609136400000|2020-12-28 06:20:00|2022.9|2022.6|2023.4|2023.1|2023.6|2023.3|2022.9|2022.6|22
1609136700000|2020-12-28 06:25:00|2023.2|2022.9|2023.8|2023.5|2023.9|2023.6|2023.2|2022.9|17
1609137000000|2020-12-28 06:30:00|2023.4|2023.1|2024.8|2024.5|2024.9|2024.6|2023.3|2023|34
1609137300000|2020-12-28 06:35:00|2024.7|2024.4|2025.6|2025.3|2025.7|2025.4|2024.6|2024.3|81
1609137600000|2020-12-28 06:40:00|2026|2025.7|2025.5|2025.2|2026|2025.7|2025.4|2025.1|51
1609137900000|2020-12-28 06:45:00|2025.7|2025.4|2025.9|2025.6|2026|2025.7|2025.4|2025.1|44
1609138200000|2020-12-28 06:50:00|2025.6|2025.3|2025.9|2025.6|2025.9|2025.6|2025.4|2025.1|20
1609138500000|2020-12-28 06:55:00|2026|2025.7|2025.1|2024.8|2026|2025.7|2025.1|2024.8|34
1609138800000|2020-12-28 07:00:00|2025.3|2025|2026.6|2026.3|2027|2026.7|2024.6|2024.3|107
1609139100000|2020-12-28 07:05:00|2026.7|2026.4|2028.2|2027.9|2029.2|2028.9|2026.7|2026.4|393
1609139400000|2020-12-28 07:10:00|2027.8|2027.5|2027.9|2027.6|2028.4|2028.1|2027.3|2027|50
1609139700000|2020-12-28 07:15:00|2028.1|2027.8|2028.2|2027.9|2028.3|2028|2027.7|2027.4|46
1609140000000|2020-12-28 07:20:00|2028.6|2028.3|2028.5|2028.2|2028.8|2028.5|2028.3|2028|103
1609140300000|2020-12-28 07:25:00|2028.7|2028.4|2027.8|2027.5|2028.7|2028.4|2027.8|2027.5|69
1609140600000|2020-12-28 07:30:00|2027.6|2027.3|2027|2026.7|2028|2027.7|2026.9|2026.6|57
1609140900000|2020-12-28 07:35:00|2027.3|2027|2027.8|2027.5|2028|2027.7|2027.1|2026.8|14
1609141200000|2020-12-28 07:40:00|2027.5|2027.2|2028.8|2028.5|2029|2028.7|2027.5|2027.2|164
1609141500000|2020-12-28 07:45:00|2028.7|2028.4|2026.7|2026.4|2029|2028.7|2026.7|2026.4|53
1609141800000|2020-12-28 07:50:00|2026.8|2026.5|2026.6|2026.3|2026.8|2026.5|2026.1|2025.8|72
1609142100000|2020-12-28 07:55:00|2026.7|2026.4|2027.2|2026.9|2027.2|2026.9|2026.2|2025.9|44
1609142400000|2020-12-28 08:00:00|2027.1|2026.8|2026.9|2026.6|2028.8|2028.5|2026.1|2025.8|242
1609142700000|2020-12-28 08:05:00|2027.1|2026.8|2025.2|2024.9|2027.3|2027|2024.8|2024.5|129
1609143000000|2020-12-28 08:10:00|2025.6|2025.3|2024.5|2024.2|2026.5|2026.2|2024.3|2024|108
1609143300000|2020-12-28 08:15:00|2024.4|2024.1|2025.4|2025.1|2025.9|2025.6|2024.2|2023.9|100
1609143600000|2020-12-28 08:20:00|2025.9|2025.6|2028|2027.7|2028.8|2028.5|2025.7|2025.4|240
1609143900000|2020-12-28 08:25:00|2027.8|2027.5|2027.6|2027.3|2028.2|2027.9|2027.4|2027.1|44
1609144200000|2020-12-28 08:30:00|2027.8|2027.5|2028.4|2028.1|2028.7|2028.4|2026.9|2026.6|65
1609144500000|2020-12-28 08:35:00|2028.2|2027.9|2027.8|2027.5|2028.5|2028.2|2027.6|2027.3|24
1609144800000|2020-12-28 08:40:00|2027.9|2027.6|2028.5|2028.2|2028.6|2028.3|2027.9|2027.6|19
1609145100000|2020-12-28 08:45:00|2028.4|2028.1|2029.1|2028.8|2029.2|2028.9|2028.1|2027.8|41
1609145400000|2020-12-28 08:50:00|2029.2|2028.9|2027.5|2027.2|2029.2|2028.9|2027.1|2026.8|38
1609145700000|2020-12-28 08:55:00|2027.8|2027.5|2028.6|2028.3|2028.7|2028.4|2027.8|2027.5|66
1609146000000|2020-12-28 09:00:00|2028.5|2028.2|2027.6|2027.3|2028.6|2028.3|2027.1|2026.8|72
1609146300000|2020-12-28 09:05:00|2027.5|2027.2|2027.3|2027|2028.4|2028.1|2027.3|2027|22
1609146600000|2020-12-28 09:10:00|2027.1|2026.8|2027|2026.7|2027.8|2027.5|2026.4|2026.1|78
1609146900000|2020-12-28 09:15:00|2027.2|2026.9|2027.4|2027.1|2027.8|2027.5|2027.2|2026.9|42
1609147200000|2020-12-28 09:20:00|2027.2|2026.9|2027.8|2027.5|2027.8|2027.5|2027|2026.7|43
1609147500000|2020-12-28 09:25:00|2027.7|2027.4|2027.6|2027.3|2027.9|2027.6|2027.4|2027.1|29
1609147800000|2020-12-28 09:30:00|2027.7|2027.4|2027.9|2027.6|2028|2027.7|2027.6|2027.3|39
1609148100000|2020-12-28 09:35:00|2027.8|2027.5|2026.6|2026.3|2028|2027.7|2026.6|2026.3|34
1609148400000|2020-12-28 09:40:00|2026.5|2026.2|2028.2|2027.9|2028.2|2027.9|2026.3|2026|71
1609148700000|2020-12-28 09:45:00|2028.3|2028|2028.3|2028|2028.6|2028.3|2027.7|2027.4|34
1609149000000|2020-12-28 09:50:00|2028.8|2028.5|2028.8|2028.5|2029.4|2029.1|2028.8|2028.5|98
1609149300000|2020-12-28 09:55:00|2029|2028.7|2028.8|2028.5|2029|2028.7|2028.2|2027.9|24
1609149600000|2020-12-28 10:00:00|2029|2028.7|2029.2|2028.9|2029.5|2029.2|2028.7|2028.4|114
1609149900000|2020-12-28 10:05:00|2029|2028.7|2029|2028.7|2029.2|2028.9|2028.8|2028.5|48
1609150200000|2020-12-28 10:10:00|2029.1|2028.8|2028.9|2028.6|2029.4|2029.1|2028.7|2028.4|105
1609150500000|2020-12-28 10:15:00|2029|2028.7|2028.4|2028.1|2029|2028.7|2028.2|2027.9|42
1609150800000|2020-12-28 10:20:00|2028.6|2028.3|2028.6|2028.3|2028.9|2028.6|2028.2|2027.9|29
1609151100000|2020-12-28 10:25:00|2028.5|2028.2|2027.9|2027.6|2028.7|2028.4|2027.9|2027.6|41
1609151400000|2020-12-28 10:30:00|2028.1|2027.8|2028.5|2028.2|2029.3|2029|2028.1|2027.8|28
1609151700000|2020-12-28 10:35:00|2028.2|2027.9|2028.2|2027.9|2028.7|2028.4|2028.1|2027.8|53
1609152000000|2020-12-28 10:40:00|2028.4|2028.1|2029|2028.7|2029|2028.7|2028.1|2027.8|46
1609152300000|2020-12-28 10:45:00|2028.8|2028.5|2029.1|2028.8|2029.6|2029.3|2028.8|2028.5|79
1609152600000|2020-12-28 10:50:00|2029|2028.7|2030.5|2030.2|2030.6|2030.3|2029|2028.7|203
1609152900000|2020-12-28 10:55:00|2030.4|2030.1|2030.5|2030.2|2030.7|2030.4|2030.2|2029.9|111
1609153200000|2020-12-28 11:00:00|2030.3|2030|2030|2029.7|2030.3|2030|2029.1|2028.8|154
1609153500000|2020-12-28 11:05:00|2030.3|2030|2030.7|2030.4|2030.9|2030.6|2030|2029.7|95
1609153800000|2020-12-28 11:10:00|2030.8|2030.5|2031.8|2031.5|2033.9|2033.6|2030.7|2030.4|312
1609154100000|2020-12-28 11:15:00|2032|2031.7|2029.7|2029.4|2032.4|2032.1|2029.7|2029.4|204
1609154400000|2020-12-28 11:20:00|2029.5|2029.2|2028.7|2028.4|2029.9|2029.6|2028|2027.7|204
1609154700000|2020-12-28 11:25:00|2028.8|2028.5|2030.8|2030.5|2031|2030.7|2028.8|2028.5|127
1609155000000|2020-12-28 11:30:00|2030.9|2030.6|2032|2031.7|2032|2031.7|2030.2|2029.9|146
1609155300000|2020-12-28 11:35:00|2031.8|2031.5|2031.2|2030.9|2032.7|2032.4|2031|2030.7|155
1609155600000|2020-12-28 11:40:00|2031.4|2031.1|2032.1|2031.8|2032.1|2031.8|2031.1|2030.8|93
1609155900000|2020-12-28 11:45:00|2031.7|2031.4|2031.6|2031.3|2032.9|2032.6|2031.1|2030.8|134
1609156200000|2020-12-28 11:50:00|2031.7|2031.4|2032.6|2032.3|2032.8|2032.5|2031.3|2031|122
1609156500000|2020-12-28 11:55:00|2032.4|2032.1|2032.8|2032.5|2033.9|2033.6|2032|2031.7|261
1609156800000|2020-12-28 12:00:00|2032.1|2031.8|2030.1|2029.8|2032.1|2031.8|2029.6|2029.3|240
1609157100000|2020-12-28 12:05:00|2030|2029.7|2030.1|2029.8|2030.1|2029.8|2029.1|2028.8|144
1609157400000|2020-12-28 12:10:00|2030.3|2030|2031.1|2030.8|2031.2|2030.9|2029.9|2029.6|331
1609157700000|2020-12-28 12:15:00|2030.9|2030.6|2031.3|2031|2031.3|2031|2030.4|2030.1|78
1609158000000|2020-12-28 12:20:00|2031.4|2031.1|2031.9|2031.6|2031.9|2031.6|2030.9|2030.6|88
1609158300000|2020-12-28 12:25:00|2031.7|2031.4|2032|2031.7|2032|2031.7|2030.8|2030.5|136
1609158600000|2020-12-28 12:30:00|2031.5|2031.2|2032|2031.7|2032.5|2032.2|2030.8|2030.5|113
1609158900000|2020-12-28 12:35:00|2031.8|2031.5|2032.7|2032.4|2033|2032.7|2031.6|2031.3|296
1609159200000|2020-12-28 12:40:00|2032.5|2032.2|2033.2|2032.9|2033.4|2033.1|2032.3|2032|118
1609159500000|2020-12-28 12:45:00|2033|2032.7|2033.3|2033|2033.7|2033.4|2032.8|2032.5|123
1609159800000|2020-12-28 12:50:00|2033|2032.7|2033.9|2033.6|2034.2|2033.9|2032.7|2032.4|125
1609160100000|2020-12-28 12:55:00|2033.6|2033.3|2030.4|2030.1|2033.6|2033.3|2030.1|2029.8|609
1609160400000|2020-12-28 13:00:00|2030.6|2030.3|2031.3|2031|2031.6|2031.3|2030.4|2030.1|172
1609160700000|2020-12-28 13:05:00|2031.2|2030.9|2030.2|2029.9|2031.3|2031|2029.9|2029.6|221
1609161000000|2020-12-28 13:10:00|2029.8|2029.5|2029.9|2029.6|2030.6|2030.3|2029.7|2029.4|166
1609161300000|2020-12-28 13:15:00|2029.6|2029.3|2030.4|2030.1|2030.6|2030.3|2029.5|2029.2|131
1609161600000|2020-12-28 13:20:00|2030.1|2029.8|2032.6|2032.3|2032.8|2032.5|2029.6|2029.3|591
1609161900000|2020-12-28 13:25:00|2032.5|2032.2|2031.7|2031.4|2033.2|2032.9|2030.9|2030.6|414
1609162200000|2020-12-28 13:30:00|2031.6|2031.3|2030.2|2029.9|2031.9|2031.6|2030|2029.7|202
1609162500000|2020-12-28 13:35:00|2030.3|2030|2031|2030.7|2031.4|2031.1|2029.9|2029.6|248
1609162800000|2020-12-28 13:40:00|2030.9|2030.6|2031.2|2030.9|2031.2|2030.9|2030.3|2030|131
1609163100000|2020-12-28 13:45:00|2031.3|2031|2030.7|2030.4|2031.5|2031.2|2030.4|2030.1|219
1609163400000|2020-12-28 13:50:00|2030.8|2030.5|2030.8|2030.5|2031.1|2030.8|2029.8|2029.5|208
1609163700000|2020-12-28 13:55:00|2030.7|2030.4|2030|2029.7|2031.3|2031|2030|2029.7|247
1609164000000|2020-12-28 14:00:00|2030.2|2029.9|2029.8|2029.5|2031.1|2030.8|2029.4|2029.1|351
1609164300000|2020-12-28 14:05:00|2029.9|2029.6|2028.5|2028.2|2029.9|2029.6|2028.4|2028.1|283
1609164600000|2020-12-28 14:10:00|2028.4|2028.1|2030.2|2029.9|2030.2|2029.9|2028.4|2028.1|212
1609164900000|2020-12-28 14:15:00|2030|2029.7|2028.4|2028.1|2030.6|2030.3|2028.3|2028|362
1609165200000|2020-12-28 14:20:00|2028.2|2027.9|2027.6|2027.3|2028.5|2028.2|2027.1|2026.8|424
1609165500000|2020-12-28 14:25:00|2027.5|2027.2|2026.3|2026|2027.9|2027.6|2026.2|2025.9|529
1609165800000|2020-12-28 14:30:00|2026.2|2025.9|2018.5|2018.2|2026.2|2025.9|2016.8|2016.5|4310
1609166100000|2020-12-28 14:35:00|2018.3|2018|2016.9|2016.6|2020.3|2020|2014|2013.7|3166
1609166400000|2020-12-28 14:40:00|2016.8|2016.5|2018|2017.7|2022.5|2022.2|2014.9|2014.6|3634
1609166700000|2020-12-28 14:45:00|2017.9|2017.6|2018.6|2018.3|2019.9|2019.6|2013.4|2013.1|2721
1609167000000|2020-12-28 14:50:00|2018.4|2018.1|2020.2|2019.9|2021.1|2020.8|2017.2|2016.9|2228
1609167300000|2020-12-28 14:55:00|2019.9|2019.6|2021.1|2020.8|2024.8|2024.5|2018.9|2018.6|2268
1609167600000|2020-12-28 15:00:00|2020.9|2020.6|2019.2|2018.9|2022.2|2021.9|2018.9|2018.6|1384
1609167900000|2020-12-28 15:05:00|2019.4|2019.1|2016.6|2016.3|2019.4|2019.1|2015.2|2014.9|1247
1609168200000|2020-12-28 15:10:00|2016.5|2016.2|2018.9|2018.6|2021.8|2021.5|2016.5|2016.2|1558
1609168500000|2020-12-28 15:15:00|2019|2018.7|2012.3|2012|2019|2018.7|2012.1|2011.8|2173
1609168800000|2020-12-28 15:20:00|2012.2|2011.9|2018.5|2018.2|2019.1|2018.8|2012.1|2011.8|2065
1609169100000|2020-12-28 15:25:00|2018.6|2018.3|2013.8|2013.5|2019.2|2018.9|2013|2012.7|1625
1609169400000|2020-12-28 15:30:00|2014|2013.7|2011.8|2011.5|2014.9|2014.6|2011.5|2011.2|1848
1609169700000|2020-12-28 15:35:00|2011.9|2011.6|2009.8|2009.5|2013.4|2013.1|2009.6|2009.3|2368
1609170000000|2020-12-28 15:40:00|2010.1|2009.8|2009.3|2009|2011.9|2011.6|2008|2007.7|1711
1609170300000|2020-12-28 15:45:00|2009.2|2008.9|2009.1|2008.8|2010.6|2010.3|2007.4|2007.1|1261
1609170600000|2020-12-28 15:50:00|2009|2008.7|2009.4|2009.1|2011.4|2011.1|2008.6|2008.3|1296
1609170900000|2020-12-28 15:55:00|2009.7|2009.4|2011.7|2011.4|2012|2011.7|2008.2|2007.9|1102
1609171200000|2020-12-28 16:00:00|2011.6|2011.3|2009.7|2009.4|2012|2011.7|2009.3|2009|2582
1609171500000|2020-12-28 16:05:00|2009.5|2009.2|2013.5|2013.2|2014.5|2014.2|2009.1|2008.8|1835
1609171800000|2020-12-28 16:10:00|2013.4|2013.1|2011.4|2011.1|2013.6|2013.3|2010.5|2010.2|1076
1609172100000|2020-12-28 16:15:00|2011.5|2011.2|2010.4|2010.1|2011.7|2011.4|2008.7|2008.4|1199
1609172400000|2020-12-28 16:20:00|2010.1|2009.8|2010.9|2010.6|2012.4|2012.1|2009.9|2009.6|957
1609172700000|2020-12-28 16:25:00|2010.7|2010.4|2012.6|2012.3|2013|2012.7|2009.5|2009.2|1055
1609173000000|2020-12-28 16:30:00|2012.7|2012.4|2011.2|2010.9|2013|2012.7|2011.1|2010.8|770
1609173300000|2020-12-28 16:35:00|2011.3|2011|2012.2|2011.9|2012.7|2012.4|2010.3|2010|934
1609173600000|2020-12-28 16:40:00|2012.1|2011.8|2011.3|2011|2012.4|2012.1|2010.9|2010.6|671
1609173900000|2020-12-28 16:45:00|2011.4|2011.1|2010.4|2010.1|2011.7|2011.4|2009.2|2008.9|921
1609174200000|2020-12-28 16:50:00|2010.1|2009.8|2008|2007.7|2010.2|2009.9|2005.3|2005|1601
1609174500000|2020-12-28 16:55:00|2007.9|2007.6|2006.5|2006.2|2008|2007.7|2006.5|2006.2|886
1609174800000|2020-12-28 17:00:00|2006.4|2006.1|2007.4|2007.1|2007.7|2007.4|2006.1|2005.8|888
1609175100000|2020-12-28 17:05:00|2007.5|2007.2|2007.1|2006.8|2008.4|2008.1|2006.5|2006.2|778
1609175400000|2020-12-28 17:10:00|2007.2|2006.9|2008|2007.7|2008.3|2008|2005.8|2005.5|824
1609175700000|2020-12-28 17:15:00|2007.9|2007.6|2007.7|2007.4|2009.9|2009.6|2007.6|2007.3|958
1609176000000|2020-12-28 17:20:00|2007.8|2007.5|2009.5|2009.2|2010.4|2010.1|2007.6|2007.3|971
1609176300000|2020-12-28 17:25:00|2009.6|2009.3|2011.7|2011.4|2011.8|2011.5|2009.5|2009.2|1032
1609176600000|2020-12-28 17:30:00|2011.6|2011.3|2010.7|2010.4|2011.8|2011.5|2010.6|2010.3|917
1609176900000|2020-12-28 17:35:00|2010.9|2010.6|2011.9|2011.6|2012|2011.7|2010.8|2010.5|731
1609177200000|2020-12-28 17:40:00|2011.6|2011.3|2011.4|2011.1|2011.8|2011.5|2009.6|2009.3|862
1609177500000|2020-12-28 17:45:00|2011.3|2011|2009.6|2009.3|2011.5|2011.2|2009.6|2009.3|632
1609177800000|2020-12-28 17:50:00|2009.7|2009.4|2007.4|2007.1|2009.8|2009.5|2006.8|2006.5|872
1609178100000|2020-12-28 17:55:00|2007.3|2007|2007.1|2006.8|2008.2|2007.9|2005.6|2005.3|1210
1609178400000|2020-12-28 18:00:00|2007|2006.7|2007.7|2007.4|2008.4|2008.1|2006.7|2006.4|797
1609178700000|2020-12-28 18:05:00|2007.9|2007.6|2009.6|2009.3|2009.9|2009.6|2007.5|2007.2|729
1609179000000|2020-12-28 18:10:00|2009.5|2009.2|2008|2007.7|2009.5|2009.2|2007.7|2007.4|869
1609179300000|2020-12-28 18:15:00|2007.9|2007.6|2007.7|2007.4|2008.3|2008|2007.1|2006.8|1621
1609179600000|2020-12-28 18:20:00|2007.6|2007.3|2007.5|2007.2|2008.6|2008.3|2006.6|2006.3|691
1609179900000|2020-12-28 18:25:00|2007.6|2007.3|2007.9|2007.6|2009|2008.7|2007.4|2007.1|717
1609180200000|2020-12-28 18:30:00|2008|2007.7|2006.2|2005.9|2008.2|2007.9|2006|2005.7|674
1609180500000|2020-12-28 18:35:00|2006.1|2005.8|2008.7|2008.4|2009.3|2009|2006.1|2005.8|899
1609180800000|2020-12-28 18:40:00|2008.6|2008.3|2006.5|2006.2|2008.8|2008.5|2005.9|2005.6|885
1609181100000|2020-12-28 18:45:00|2006.6|2006.3|2006.2|2005.9|2007.1|2006.8|2005.9|2005.6|1102
1609181400000|2020-12-28 18:50:00|2006.1|2005.8|2004.8|2004.5|2006.5|2006.2|2004.8|2004.5|855
1609181700000|2020-12-28 18:55:00|2004.9|2004.6|2005.4|2005.1|2005.7|2005.4|2004|2003.7|729
1609182000000|2020-12-28 19:00:00|2005.5|2005.2|2006.5|2006.2|2007.3|2007|2004.7|2004.4|849
1609182300000|2020-12-28 19:05:00|2006.1|2005.8|2006.6|2006.3|2007.6|2007.3|2006.1|2005.8|734
1609182600000|2020-12-28 19:10:00|2006.7|2006.4|2008.9|2008.6|2009.2|2008.9|2006.5|2006.2|1069
1609182900000|2020-12-28 19:15:00|2008.8|2008.5|2010.1|2009.8|2011.2|2010.9|2008.8|2008.5|1142
1609183200000|2020-12-28 19:20:00|2010|2009.7|2009.9|2009.6|2010.5|2010.2|2009.4|2009.1|637
1609183500000|2020-12-28 19:25:00|2009.8|2009.5|2008.5|2008.2|2010.1|2009.8|2007.7|2007.4|890
1609183800000|2020-12-28 19:30:00|2008.4|2008.1|2009.4|2009.1|2009.7|2009.4|2008.4|2008.1|817
1609184100000|2020-12-28 19:35:00|2009.5|2009.2|2008.7|2008.4|2010.8|2010.5|2008.7|2008.4|670
1609184400000|2020-12-28 19:40:00|2008.8|2008.5|2009.5|2009.2|2010.3|2010|2008.7|2008.4|562
1609184700000|2020-12-28 19:45:00|2009.4|2009.1|2010|2009.7|2010.9|2010.6|2009.3|2009|900
1609185000000|2020-12-28 19:50:00|2009.9|2009.6|2008.7|2008.4|2009.9|2009.6|2008.1|2007.8|915
1609185300000|2020-12-28 19:55:00|2008.8|2008.5|2008.2|2007.9|2009|2008.7|2007|2006.7|1122
1609185600000|2020-12-28 20:00:00|2008.1|2007.8|2007.4|2007.1|2008.1|2007.8|2007.1|2006.8|571
1609185900000|2020-12-28 20:05:00|2007.5|2007.2|2004.9|2004.6|2007.6|2007.3|2004.7|2004.4|748
1609186200000|2020-12-28 20:10:00|2005|2004.7|2004.7|2004.4|2005.8|2005.5|2004.2|2003.9|850
1609186500000|2020-12-28 20:15:00|2004.8|2004.5|2003.9|2003.6|2006|2005.7|2003.5|2003.2|836
1609186800000|2020-12-28 20:20:00|2003.8|2003.5|2005.1|2004.8|2005.5|2005.2|2002.9|2002.6|928
1609187100000|2020-12-28 20:25:00|2005.2|2004.9|2001.6|2001.3|2005.3|2005|2001.2|2000.9|1207
1609187400000|2020-12-28 20:30:00|2001.5|2001.2|2001.8|2001.5|2003.5|2003.2|2000.9|2000.6|1609
1609187700000|2020-12-28 20:35:00|2001.7|2001.4|1999.8|1999.5|2002.6|2002.3|1999.1|1998.8|1481
1609188000000|2020-12-28 20:40:00|1999.7|1999.4|1999.7|1999.4|2000.8|2000.5|1997.5|1997.2|2065
1609188300000|2020-12-28 20:45:00|1999.8|1999.5|1998.7|1998.4|2000.5|2000.2|1998.5|1998.2|1532
1609188600000|2020-12-28 20:50:00|1999.2|1998.9|1997.7|1997.4|1999.2|1998.9|1995.5|1995.2|2783
1609188900000|2020-12-28 20:55:00|1997.6|1997.3|1996.5|1996.2|1998.9|1998.6|1995.2|1994.9|10662
1609189200000|2020-12-28 21:00:00|1994.7|1994.4|1994.8|1994.5|1996.5|1996.2|1992.6|1992.3|3848
1609189500000|2020-12-28 21:05:00|1994.9|1994.6|1994.8|1994.5|1995.7|1995.4|1994.6|1994.3|1023
1609189800000|2020-12-28 21:10:00|1994.7|1994.4|1996.4|1995.6|1996.5|1996.2|1994.5|1994.2|808
1609190100000|2020-12-28 21:15:00|1996.3|1995.5|1996.5|1995.7|1996.9|1996.1|1996.3|1995.5|1
1609190400000|2020-12-28 21:20:00|1996.6|1995.8|1996.7|1995.9|1996.7|1995.9|1996.3|1995.5|0
1609190700000|2020-12-28 21:25:00|1996.8|1996|1996.7|1995.9|1996.9|1996.1|1996.7|1995.9|0
1609191000000|2020-12-28 21:30:00|1995.3|1995|1996|1995.7|1996.2|1995.9|1995|1994.7|431
1609191300000|2020-12-28 21:35:00|1995.8|1995.5|1995.8|1995.5|1996.3|1996|1995.6|1995.3|115
1609191600000|2020-12-28 21:40:00|1995.9|1995.6|1995.6|1995.3|1996.3|1996|1995.5|1995.2|92
1609191900000|2020-12-28 21:45:00|1995.7|1995.4|1995.6|1995.3|1995.9|1995.6|1995.4|1995.1|75
1609192200000|2020-12-28 21:50:00|1995.4|1995.1|1995.2|1994.9|1995.8|1995.5|1995.2|1994.9|73
1609192500000|2020-12-28 21:55:00|1995.3|1995|1995.6|1994.8|1995.9|1995.6|1995.1|1994.8|141
1609192800000|2020-12-28 22:00:00|1995.9|1995.1|1996.1|1995.3|1996.1|1995.3|1995.9|1995.1|0
1609193100000|2020-12-28 22:05:00|1996|1995.2|1996.1|1995.3|1996.1|1995.3|1996|1995.2|0
1609193400000|2020-12-28 22:10:00|1996.2|1995.4|1996.1|1995.3|1996.2|1995.4|1996.1|1995.3|0
1609193700000|2020-12-28 22:15:00|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|1996.1|1995.3|0
1609194000000|2020-12-28 22:20:00|1996.1|1995.3|1996.3|1995.5|1996.3|1995.5|1996.1|1995.3|0
1609194300000|2020-12-28 22:25:00|1996.2|1995.4|1996.3|1995.5|1996.3|1995.5|1996.2|1995.4|0
1609195200000|2020-12-28 22:40:00|1996.2|1995.4|1996.3|1995.5|1996.3|1995.5|1996.2|1995.4|0
1609195500000|2020-12-28 22:45:00|1996.2|1995.4|1996.4|1995.6|1996.4|1995.6|1996.2|1995.4|0
1609195800000|2020-12-28 22:50:00|1996.3|1995.5|1996.1|1995.3|1996.3|1995.5|1996.1|1995.3|0
1609196100000|2020-12-28 22:55:00|1996.2|1995.4|1996.4|1995.6|1996.4|1995.6|1995.9|1995.1|0
1609196400000|2020-12-28 23:00:00|1996.3|1996|1996.9|1996.6|1998.2|1997.9|1995.9|1995.6|172
1609196700000|2020-12-28 23:05:00|1997.2|1996.9|1997.5|1997.2|1998.1|1997.8|1997.1|1996.8|153
1609197000000|2020-12-28 23:10:00|1997.8|1997.5|1995.8|1995.5|1997.8|1997.5|1995.8|1995.5|97
1609197300000|2020-12-28 23:15:00|1996.2|1995.9|1996.5|1996.2|1996.9|1996.6|1996|1995.7|42
1609197600000|2020-12-28 23:20:00|1996.2|1995.9|1997.2|1996.9|1997.2|1996.9|1996|1995.7|34
1609197900000|2020-12-28 23:25:00|1997.7|1997.4|1996.8|1996.5|1997.8|1997.5|1996.8|1996.5|32
1609198200000|2020-12-28 23:30:00|1996.9|1996.6|1997.6|1997.3|1997.6|1997.3|1996.9|1996.6|39
1609198500000|2020-12-28 23:35:00|1997.5|1997.2|1997.9|1997.6|1997.9|1997.6|1997.4|1997.1|44
1609198800000|2020-12-28 23:40:00|1998|1997.7|1999.7|1999.4|1999.7|1999.4|1998|1997.7|200
1609199100000|2020-12-28 23:45:00|1999.6|1999.3|2001.1|2000.8|2001.1|2000.8|1999.4|1999.1|219
1609199400000|2020-12-28 23:50:00|2001|2000.7|1999.2|1998.9|2001.4|2001.1|1998.9|1998.6|183
1609199700000|2020-12-28 23:55:00|1999.3|1999|2000.1|1999.8|2000.1|1999.8|1999|1998.7|157
1609200000000|2020-12-29 00:00:00|2000|1999.7|2000.7|2000.4|2001|2000.7|1999.8|1999.5|248
1609200300000|2020-12-29 00:05:00|2000.8|2000.5|2001.6|2001.3|2002.5|2002.2|2000.8|2000.5|135
1609200600000|2020-12-29 00:10:00|2001.8|2001.5|2001.8|2001.5|2002.1|2001.8|2001.3|2001|90
1609200900000|2020-12-29 00:15:00|2001.9|2001.6|2001.6|2001.3|2002|2001.7|2001.3|2001|87
1609201200000|2020-12-29 00:20:00|2001.9|2001.6|2001.5|2001.2|2002.3|2002|2001.5|2001.2|170
1609201500000|2020-12-29 00:25:00|2001.4|2001.1|2001.9|2001.6|2002|2001.7|2001.3|2001|36
1609201800000|2020-12-29 00:30:00|2002|2001.7|2001.3|2001|2002.2|2001.9|2001.3|2001|30
1609202100000|2020-12-29 00:35:00|2001.2|2000.9|2001.7|2001.4|2002.3|2002|2001.2|2000.9|34
1609202400000|2020-12-29 00:40:00|2001.9|2001.6|2001.7|2001.4|2001.9|2001.6|2001.4|2001.1|16
1609202700000|2020-12-29 00:45:00|2001.5|2001.2|2001|2000.7|2001.9|2001.6|2000.5|2000.2|133
1609203000000|2020-12-29 00:50:00|2000.7|2000.4|2001.1|2000.8|2001.1|2000.8|2000.3|2000|49
1609203300000|2020-12-29 00:55:00|2001.2|2000.9|2000.8|2000.5|2001.2|2000.9|2000.5|2000.2|14
1609203600000|2020-12-29 01:00:00|2000.9|2000.6|2000.9|2000.6|2001.2|2000.9|2000.7|2000.4|27
1609203900000|2020-12-29 01:05:00|2001.1|2000.8|2001|2000.7|2001.2|2000.9|2000.5|2000.2|12
1609204200000|2020-12-29 01:10:00|2001.2|2000.9|2001.6|2001.3|2001.6|2001.3|2000.7|2000.4|29
1609204500000|2020-12-29 01:15:00|2001.1|2000.8|2001.7|2001.4|2002.2|2001.9|2001.1|2000.8|68
1609204800000|2020-12-29 01:20:00|2001.8|2001.5|2001.6|2001.3|2002|2001.7|2001.5|2001.2|15
1609205100000|2020-12-29 01:25:00|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|3
1609205400000|2020-12-29 01:30:00|2002|2001.7|2001.5|2001.2|2002.2|2001.9|2001.4|2001.1|21
1609205700000|2020-12-29 01:35:00|2001.8|2001.5|2002|2001.7|2002|2001.7|2001.8|2001.5|8
1609206000000|2020-12-29 01:40:00|2001.6|2001.3|2002.2|2001.9|2002.2|2001.9|2001.4|2001.1|11
1609206300000|2020-12-29 01:45:00|2002.1|2001.8|2003.4|2003.1|2003.6|2003.3|2002.1|2001.8|92
1609206600000|2020-12-29 01:50:00|2003.3|2003|2002.6|2002.3|2003.7|2003.4|2002.3|2002|48
1609206900000|2020-12-29 01:55:00|2002.4|2002.1|2002|2001.7|2002.8|2002.5|2002|2001.7|10
1609207200000|2020-12-29 02:00:00|2001.7|2001.4|2000.9|2000.6|2002|2001.7|2000.8|2000.5|34
1609207500000|2020-12-29 02:05:00|2001.2|2000.9|2002.5|2002.2|2002.8|2002.5|2001.2|2000.9|34
1609207800000|2020-12-29 02:10:00|2002.4|2002.1|2002.9|2002.6|2003.4|2003.1|2002.4|2002.1|24
1609208100000|2020-12-29 02:15:00|2003.2|2002.9|2003.4|2003.1|2003.4|2003.1|2002.9|2002.6|17
1609208400000|2020-12-29 02:20:00|2003.7|2003.4|2004.3|2004|2004.3|2004|2003.7|2003.4|41
1609208700000|2020-12-29 02:25:00|2004.1|2003.8|2003.3|2003|2004.1|2003.8|2003.3|2003|48
1609209000000|2020-12-29 02:30:00|2003.7|2003.4|2004.3|2004|2004.3|2004|2003.7|2003.4|11
1609209300000|2020-12-29 02:35:00|2003.8|2003.5|2003.5|2003.2|2003.9|2003.6|2003.1|2002.8|31
1609209600000|2020-12-29 02:40:00|2003.8|2003.5|2004.2|2003.9|2004.2|2003.9|2003.6|2003.3|24
1609209900000|2020-12-29 02:45:00|2004.3|2004|2004.4|2004.1|2004.6|2004.3|2003.9|2003.6|33
1609210200000|2020-12-29 02:50:00|2004.1|2003.8|2004.3|2004|2004.6|2004.3|2004.1|2003.8|13
1609210500000|2020-12-29 02:55:00|2004.2|2003.9|2004|2003.7|2004.2|2003.9|2003.7|2003.4|14
1609210800000|2020-12-29 03:00:00|2003.9|2003.6|2002.8|2002.5|2004|2003.7|2002.6|2002.3|54
1609211100000|2020-12-29 03:05:00|2003|2002.7|2004.4|2004.1|2005.6|2005.3|2003|2002.7|185
1609211400000|2020-12-29 03:10:00|2004.3|2004|2003.7|2003.4|2004.3|2004|2003.6|2003.3|25
1609211700000|2020-12-29 03:15:00|2003.6|2003.3|2001.7|2001.4|2003.6|2003.3|2001.4|2001.1|47
1609212000000|2020-12-29 03:20:00|2001.6|2001.3|2001.6|2001.3|2002.1|2001.8|2001.4|2001.1|35
1609212300000|2020-12-29 03:25:00|2001.4|2001.1|2001.8|2001.5|2002.2|2001.9|2001.3|2001|25
1609212600000|2020-12-29 03:30:00|2002.2|2001.9|2003.2|2002.9|2003.2|2002.9|2002.2|2001.9|18
1609212900000|2020-12-29 03:35:00|2003.3|2003|2003.4|2003.1|2004.1|2003.8|2003.1|2002.8|36
1609213200000|2020-12-29 03:40:00|2003.6|2003.3|2003.6|2003.3|2003.7|2003.4|2003.4|2003.1|8
1609213500000|2020-12-29 03:45:00|2003.8|2003.5|2003.6|2003.3|2003.8|2003.5|2003.5|2003.2|6
1609213800000|2020-12-29 03:50:00|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2
1609214100000|2020-12-29 03:55:00|||||||||1
1609214400000|2020-12-29 04:00:00|2003.3|2003|2003.5|2003.2|2003.5|2003.2|2003.3|2003|5
1609214700000|2020-12-29 04:05:00|2003.6|2003.3|2003.7|2003.4|2003.7|2003.4|2003.6|2003.3|2
1609215000000|2020-12-29 04:10:00|2003.9|2003.6|2003.9|2003.6|2005.1|2004.8|2003.9|2003.6|91
1609215300000|2020-12-29 04:15:00|2004|2003.7|2004.4|2004.1|2004.4|2004.1|2003.7|2003.4|37
1609215600000|2020-12-29 04:20:00|2004.2|2003.9|2003.5|2003.2|2004.2|2003.9|2002.2|2001.9|114
1609215900000|2020-12-29 04:25:00|2003.4|2003.1|2003.5|2003.2|2003.7|2003.4|2003.4|2003.1|9
1609216200000|2020-12-29 04:30:00|2003.3|2003|2003.7|2003.4|2003.7|2003.4|2003.3|2003|4
1609216500000|2020-12-29 04:35:00|2003.4|2003.1|2004.4|2004.1|2004.4|2004.1|2003.2|2002.9|33
1609216800000|2020-12-29 04:40:00|2004.5|2004.2|2004.3|2004|2004.6|2004.3|2004.3|2004|27
1609217100000|2020-12-29 04:45:00|2004.5|2004.2|2004.5|2004.2|2004.9|2004.6|2004.4|2004.1|23
1609217400000|2020-12-29 04:50:00|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|3
1609217700000|2020-12-29 04:55:00|2004.1|2003.8|2004|2003.7|2004.1|2003.8|2003.8|2003.5|26
1609218000000|2020-12-29 05:00:00|2004.1|2003.8|2004.1|2003.8|2004.7|2004.4|2003.8|2003.5|33
1609218300000|2020-12-29 05:05:00|2004|2003.7|2003.7|2003.4|2004.6|2004.3|2003.7|2003.4|4
1609218600000|2020-12-29 05:10:00|2004.1|2003.8|2004|2003.7|2004.5|2004.2|2004|2003.7|7
1609218900000|2020-12-29 05:15:00|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|8
1609219200000|2020-12-29 05:20:00|2003.5|2003.2|2003.6|2003.3|2003.6|2003.3|2003.5|2003.2|5
1609219500000|2020-12-29 05:25:00|2003.8|2003.5|2005|2004.7|2005|2004.7|2003.8|2003.5|14
1609219800000|2020-12-29 05:30:00|2004.9|2004.6|2005.4|2005.1|2005.4|2005.1|2004.2|2003.9|23
1609220100000|2020-12-29 05:35:00|2005.2|2004.9|2005.4|2005.1|2005.5|2005.2|2005|2004.7|14
1609220400000|2020-12-29 05:40:00|2005.5|2005.2|2005.2|2004.9|2005.5|2005.2|2005.1|2004.8|7
1609220700000|2020-12-29 05:45:00|2005.6|2005.3|2005.2|2004.9|2005.6|2005.3|2004.6|2004.3|60
1609221000000|2020-12-29 05:50:00|2004.7|2004.4|2005|2004.7|2005|2004.7|2004.7|2004.4|4
1609221300000|2020-12-29 05:55:00|2005.5|2005.2|2004.9|2004.6|2005.5|2005.2|2004.9|2004.6|6
1609221600000|2020-12-29 06:00:00|2004.7|2004.4|2005|2004.7|2005.1|2004.8|2004.7|2004.4|8
1609221900000|2020-12-29 06:05:00|2004.6|2004.3|2004.6|2004.3|2004.9|2004.6|2004.1|2003.8|18
1609222200000|2020-12-29 06:10:00|2004.2|2003.9|2004|2003.7|2004.4|2004.1|2003.6|2003.3|28
1609222500000|2020-12-29 06:15:00|2003.7|2003.4|2003|2002.7|2003.8|2003.5|2003|2002.7|42
1609222800000|2020-12-29 06:20:00|2003.2|2002.9|2003.7|2003.4|2003.7|2003.4|2003.2|2002.9|17
1609223100000|2020-12-29 06:25:00|2003.4|2003.1|2003.2|2002.9|2003.5|2003.2|2003.2|2002.9|8
1609223400000|2020-12-29 06:30:00|2003.3|2003|2003.4|2003.1|2003.4|2003.1|2003.1|2002.8|26
1609223700000|2020-12-29 06:35:00|2003.5|2003.2|2003.2|2002.9|2003.5|2003.2|2003.2|2002.9|5
1609224000000|2020-12-29 06:40:00|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|2
1609224300000|2020-12-29 06:45:00|2003.4|2003.1|2003.5|2003.2|2003.7|2003.4|2003.4|2003.1|14
1609224600000|2020-12-29 06:50:00|2003.6|2003.3|2003.7|2003.4|2003.8|2003.5|2003.6|2003.3|8
1609224900000|2020-12-29 06:55:00|2003.6|2003.3|2003.4|2003.1|2003.6|2003.3|2003.3|2003|5
1609225200000|2020-12-29 07:00:00|2003.6|2003.3|2002.6|2002.3|2005|2004.7|2002.2|2001.9|108
1609225500000|2020-12-29 07:05:00|2002.4|2002.1|2002.8|2002.5|2002.9|2002.6|2001.8|2001.5|53
1609225800000|2020-12-29 07:10:00|2003.1|2002.8|2003.4|2003.1|2003.4|2003.1|2002.5|2002.2|12
1609226100000|2020-12-29 07:15:00|2003.5|2003.2|2002.2|2001.9|2004.8|2004.5|2002.2|2001.9|48
1609226400000|2020-12-29 07:20:00|2002.5|2002.2|2002.3|2002|2002.5|2002.2|2002.2|2001.9|14
1609226700000|2020-12-29 07:25:00|2002.1|2001.8|2002.2|2001.9|2002.3|2002|2001.9|2001.6|23
1609227000000|2020-12-29 07:30:00|2002.1|2001.8|2003|2002.7|2003|2002.7|2002.1|2001.8|11
1609227300000|2020-12-29 07:35:00|2002.6|2002.3|2002.3|2002|2002.6|2002.3|2001.7|2001.4|17
1609227600000|2020-12-29 07:40:00|2002.1|2001.8|2002.2|2001.9|2002.2|2001.9|2001.9|2001.6|24
1609227900000|2020-12-29 07:45:00|2002.6|2002.3|2002.7|2002.4|2003.2|2002.9|2002.4|2002.1|9
1609228200000|2020-12-29 07:50:00|2003.6|2003.3|2004.6|2004.3|2005.1|2004.8|2003.6|2003.3|53
1609228500000|2020-12-29 07:55:00|2004.5|2004.2|2004|2003.7|2004.9|2004.6|2003.7|2003.4|52
1609228800000|2020-12-29 08:00:00|2003.7|2003.4|2003.6|2003.3|2004.5|2004.2|2003.1|2002.8|88
1609229100000|2020-12-29 08:05:00|2003.5|2003.2|2003.1|2002.8|2004.1|2003.8|2002.9|2002.6|40
1609229400000|2020-12-29 08:10:00|2003.2|2002.9|2003.5|2003.2|2003.8|2003.5|2002.6|2002.3|42
1609229700000|2020-12-29 08:15:00|2003.6|2003.3|2002.7|2002.4|2004|2003.7|2002.7|2002.4|102
1609230000000|2020-12-29 08:20:00|2002.5|2002.2|2001.9|2001.6|2003.1|2002.8|2001.8|2001.5|61
1609230300000|2020-12-29 08:25:00|2002.1|2001.8|2003.3|2003|2003.3|2003|2001.9|2001.6|31
1609230600000|2020-12-29 08:30:00|2003.4|2003.1|2003.7|2003.4|2003.8|2003.5|2002.8|2002.5|24
1609230900000|2020-12-29 08:35:00|2003.5|2003.2|2004.7|2004.4|2004.9|2004.6|2003.5|2003.2|35
1609231200000|2020-12-29 08:40:00|2004.4|2004.1|2004.4|2004.1|2004.8|2004.5|2004.1|2003.8|26
1609231500000|2020-12-29 08:45:00|2004.6|2004.3|2005.3|2005|2005.3|2005|2004.4|2004.1|35
1609231800000|2020-12-29 08:50:00|2005|2004.7|2005.4|2005.1|2005.5|2005.2|2005|2004.7|18
1609232100000|2020-12-29 08:55:00|2004.8|2004.5|2003.4|2003.1|2005.1|2004.8|2003.4|2003.1|32
1609232400000|2020-12-29 09:00:00|2003.3|2003|2004.8|2004.5|2004.8|2004.5|2002.4|2002.1|85
1609232700000|2020-12-29 09:05:00|2004.7|2004.4|2004|2003.7|2004.8|2004.5|2004|2003.7|43
1609233000000|2020-12-29 09:10:00|2003.9|2003.6|2003.1|2002.8|2004.2|2003.9|2003.1|2002.8|48
1609233300000|2020-12-29 09:15:00|2003.2|2002.9|2002.6|2002.3|2003.5|2003.2|2002.6|2002.3|61
1609233600000|2020-12-29 09:20:00|2002.5|2002.2|2001.6|2001.3|2002.5|2002.2|2001.4|2001.1|300
1609233900000|2020-12-29 09:25:00|2001.9|2001.6|2002.3|2002|2002.4|2002.1|2001.5|2001.2|42
1609234200000|2020-12-29 09:30:00|2002.1|2001.8|2002|2001.7|2002.2|2001.9|2001.8|2001.5|40
1609234500000|2020-12-29 09:35:00|2001.8|2001.5|2002|2001.7|2002.7|2002.4|2001.6|2001.3|49
1609234800000|2020-12-29 09:40:00|2002.3|2002|2001.3|2001|2002.4|2002.1|2001.3|2001|24
1609235100000|2020-12-29 09:45:00|2001.4|2001.1|2000.9|2000.6|2001.5|2001.2|2000.6|2000.3|64
1609235400000|2020-12-29 09:50:00|2001.1|2000.8|2001.4|2001.1|2001.6|2001.3|2001.1|2000.8|27
1609235700000|2020-12-29 09:55:00|2001.3|2001|2001.3|2001|2001.4|2001.1|2000.7|2000.4|21
1609236000000|2020-12-29 10:00:00|2001.4|2001.1|2001.8|2001.5|2002.1|2001.8|2001.4|2001.1|22
1609236300000|2020-12-29 10:05:00|2001.7|2001.4|2000.9|2000.6|2001.8|2001.5|2000.9|2000.6|18
1609236600000|2020-12-29 10:10:00|2001.2|2000.9|2001.5|2001.2|2002|2001.7|2001.2|2000.9|31
1609236900000|2020-12-29 10:15:00|2001.4|2001.1|2000.9|2000.6|2001.5|2001.2|2000.8|2000.5|36
1609237200000|2020-12-29 10:20:00|2000.8|2000.5|2001.3|2001|2001.3|2001|2000.7|2000.4|29
1609237500000|2020-12-29 10:25:00|2001.1|2000.8|2001.4|2001.1|2001.7|2001.4|2001.1|2000.8|41
1609237800000|2020-12-29 10:30:00|2001.3|2001|2001.3|2001|2001.6|2001.3|2001.2|2000.9|23
1609238100000|2020-12-29 10:35:00|2001.6|2001.3|2002.6|2002.3|2002.7|2002.4|2001.6|2001.3|19
1609238400000|2020-12-29 10:40:00|2002.4|2002.1|2001.6|2001.3|2002.4|2002.1|2001.6|2001.3|16
1609238700000|2020-12-29 10:45:00|2001.7|2001.4|2001.4|2001.1|2001.7|2001.4|2001.4|2001.1|21
1609239000000|2020-12-29 10:50:00|2001.3|2001|2002.2|2001.9|2002.3|2002|2001.3|2001|32
1609239300000|2020-12-29 10:55:00|2002.4|2002.1|2001.9|2001.6|2002.4|2002.1|2001.8|2001.5|15
1609239600000|2020-12-29 11:00:00|2002|2001.7|2000.4|2000.1|2002|2001.7|2000.3|2000|114
1609239900000|2020-12-29 11:05:00|2000.5|2000.2|1999.5|1999.2|2000.5|2000.2|1999.1|1998.8|207
1609240200000|2020-12-29 11:10:00|1999.6|1999.3|2000.2|1999.9|2000.3|2000|1999.6|1999.3|50
1609240500000|2020-12-29 11:15:00|2000.1|1999.8|2000.7|2000.4|2000.9|2000.6|2000.1|1999.8|35
1609240800000|2020-12-29 11:20:00|2000.5|2000.2|1999.5|1999.2|2000.5|2000.2|1999.3|1999|58
1609241100000|2020-12-29 11:25:00|1999.2|1998.9|1999.8|1999.5|1999.9|1999.6|1999.2|1998.9|36
1609241400000|2020-12-29 11:30:00|1999.6|1999.3|2000.1|1999.8|2000.1|1999.8|1999.2|1998.9|18
1609241700000|2020-12-29 11:35:00|2000.5|2000.2|2001|2000.7|2001.8|2001.5|2000.5|2000.2|154
1609242000000|2020-12-29 11:40:00|2000.9|2000.6|2000.2|1999.9|2001.1|2000.8|2000|1999.7|48
1609242300000|2020-12-29 11:45:00|2000.7|2000.4|2002.2|2001.9|2002.3|2002|2000|1999.7|104
1609242600000|2020-12-29 11:50:00|2002.1|2001.8|2001.1|2000.8|2002.3|2002|2001|2000.7|43
1609242900000|2020-12-29 11:55:00|2001|2000.7|2000.9|2000.6|2001.1|2000.8|2000.5|2000.2|37
1609243200000|2020-12-29 12:00:00|2001|2000.7|2000.7|2000.4|2001.2|2000.9|2000.2|1999.9|82
1609243500000|2020-12-29 12:05:00|2000.5|2000.2|2000.5|2000.2|2000.8|2000.5|2000.3|2000|49
1609243800000|2020-12-29 12:10:00|2000.7|2000.4|2001.8|2001.5|2002.1|2001.8|2000.7|2000.4|112
1609244100000|2020-12-29 12:15:00|2001.9|2001.6|2001.7|2001.4|2002.1|2001.8|2001.6|2001.3|36
1609244400000|2020-12-29 12:20:00|2001.8|2001.5|2001.1|2000.8|2001.8|2001.5|2001.1|2000.8|52
1609244700000|2020-12-29 12:25:00|2000.9|2000.6|2001.5|2001.2|2001.8|2001.5|2000.9|2000.6|48
1609245000000|2020-12-29 12:30:00|2001.3|2001|2001.3|2001|2001.7|2001.4|2001.1|2000.8|53
1609245300000|2020-12-29 12:35:00|2001.4|2001.1|2001.1|2000.8|2001.6|2001.3|2001.1|2000.8|57
1609245600000|2020-12-29 12:40:00|2000.9|2000.6|1998.9|1998.6|2000.9|2000.6|1998.7|1998.4|209
1609245900000|2020-12-29 12:45:00|1999|1998.7|1998.5|1998.2|1999.4|1999.1|1998.2|1997.9|137
1609246200000|2020-12-29 12:50:00|1998.4|1998.1|1998|1997.7|1998.5|1998.2|1997.5|1997.2|137
1609246500000|2020-12-29 12:55:00|1998.2|1997.9|1997.4|1997.1|1998.2|1997.9|1997.4|1997.1|110
1609246800000|2020-12-29 13:00:00|1997.3|1997|1998.2|1997.9|1998.3|1998|1997.1|1996.8|249
1609247100000|2020-12-29 13:05:00|1998.3|1998|1997.9|1997.6|1998.9|1998.6|1997.7|1997.4|298
1609247400000|2020-12-29 13:10:00|1998|1997.7|1998.4|1998.1|1998.5|1998.2|1997.5|1997.2|194
1609247700000|2020-12-29 13:15:00|1998.3|1998|1998.4|1998.1|1999|1998.7|1998.3|1998|233
1609248000000|2020-12-29 13:20:00|1998.3|1998|1996.3|1996|1998.3|1998|1996.2|1995.9|255
1609248300000|2020-12-29 13:25:00|1996.4|1996.1|1997.7|1997.4|1997.7|1997.4|1996.3|1996|109
1609248600000|2020-12-29 13:30:00|1997.6|1997.3|1997.7|1997.4|1997.9|1997.6|1996.8|1996.5|179
1609248900000|2020-12-29 13:35:00|1997.6|1997.3|1996.3|1996|1998|1997.7|1995.3|1995|294
1609249200000|2020-12-29 13:40:00|1996.6|1996.3|1996.8|1996.5|1997.3|1997|1996.4|1996.1|150
1609249500000|2020-12-29 13:45:00|1996.7|1996.4|1997.4|1997.1|1997.4|1997.1|1996.5|1996.2|175
1609249800000|2020-12-29 13:50:00|1997.3|1997|1997.9|1997.6|1998.2|1997.9|1997.1|1996.8|180
1609250100000|2020-12-29 13:55:00|1997.8|1997.5|1998|1997.7|1998.1|1997.8|1996.5|1996.2|233
1609250400000|2020-12-29 14:00:00|1997.9|1997.6|1998.5|1998.2|1998.8|1998.5|1997.6|1997.3|227
1609250700000|2020-12-29 14:05:00|1998.6|1998.3|1999|1998.7|1999.4|1999.1|1998.6|1998.3|259
1609251000000|2020-12-29 14:10:00|1999.3|1999|1999.4|1999.1|1999.4|1999.1|1998.7|1998.4|202
1609251300000|2020-12-29 14:15:00|1999.3|1999|1999.3|1999|1999.5|1999.2|1998.7|1998.4|158
1609251600000|2020-12-29 14:20:00|1999.4|1999.1|1998.9|1998.6|1999.4|1999.1|1998.7|1998.4|144
1609251900000|2020-12-29 14:25:00|1998.8|1998.5|1998.5|1998.2|1999.4|1999.1|1998.4|1998.1|465
1609252200000|2020-12-29 14:30:00|1997.8|1997.5|1991.3|1991|2001.9|2001.6|1991.3|1991|4329
1609252500000|2020-12-29 14:35:00|1991.4|1991.1|1985.7|1985.4|1992.7|1992.4|1983|1982.7|4813
1609252800000|2020-12-29 14:40:00|1985.5|1985.2|1979.2|1978.9|1985.5|1985.2|1978.6|1978.3|3841
1609253100000|2020-12-29 14:45:00|1979.4|1979.1|1981|1980.7|1984.9|1984.6|1979.4|1979.1|3094
1609253400000|2020-12-29 14:50:00|1981.3|1981|1973.6|1973.3|1982|1981.7|1972.6|1972.3|4929
1609253700000|2020-12-29 14:55:00|1973.5|1973.2|1968.1|1967.8|1974.3|1974|1967.1|1966.8|4845
1609254000000|2020-12-29 15:00:00|1968|1967.7|1970.8|1970.5|1972.4|1972.1|1964.4|1964.1|5006
1609254300000|2020-12-29 15:05:00|1970.5|1970.2|1967.2|1966.9|1970.6|1970.3|1963.6|1963.3|3112
1609254600000|2020-12-29 15:10:00|1967.3|1967|1955.4|1955.1|1967.4|1967.1|1954.9|1954.6|4454
1609254900000|2020-12-29 15:15:00|1955.7|1955.4|1957.3|1957|1958.7|1958.4|1954.7|1954.4|3779
1609255200000|2020-12-29 15:20:00|1957.2|1956.9|1962.8|1962.5|1964.1|1963.8|1956.6|1956.3|3348
1609255500000|2020-12-29 15:25:00|1962.9|1962.6|1960.2|1959.9|1963|1962.7|1959.3|1959|2551
1609255800000|2020-12-29 15:30:00|1960.3|1960|1962.1|1961.8|1963.1|1962.8|1960.1|1959.8|1533
1609256100000|2020-12-29 15:35:00|1962.2|1961.9|1961.2|1960.9|1964.2|1963.9|1960.1|1959.8|2063
1609256400000|2020-12-29 15:40:00|1961.1|1960.8|1965.8|1965.5|1966.1|1965.8|1960.8|1960.5|1722
1609256700000|2020-12-29 15:45:00|1965.7|1965.4|1964.8|1964.5|1966.1|1965.8|1963.7|1963.4|1459
1609257000000|2020-12-29 15:50:00|1964.9|1964.6|1962.2|1961.9|1965.8|1965.5|1961.9|1961.6|1688
1609257300000|2020-12-29 15:55:00|1962|1961.7|1965.3|1965|1966.3|1966|1962|1961.7|1846
1609257600000|2020-12-29 16:00:00|1965.4|1965.1|1960.8|1960.5|1966|1965.7|1960.6|1960.3|1461
1609257900000|2020-12-29 16:05:00|1960.7|1960.4|1965.7|1965.4|1966.3|1966|1960|1959.7|1299
1609258200000|2020-12-29 16:10:00|1965.5|1965.2|1964.7|1964.4|1967.2|1966.9|1964.5|1964.2|983
1609258500000|2020-12-29 16:15:00|1964.6|1964.3|1962|1961.7|1964.9|1964.6|1961.5|1961.2|2058
1609258800000|2020-12-29 16:20:00|1961.9|1961.6|1962.2|1961.9|1963.6|1963.3|1961|1960.7|1227
1609259100000|2020-12-29 16:25:00|1962.1|1961.8|1963.5|1963.2|1964.5|1964.2|1962.1|1961.8|1152
1609259400000|2020-12-29 16:30:00|1963.6|1963.3|1961.2|1960.9|1964.5|1964.2|1960.8|1960.5|1300
1609259700000|2020-12-29 16:35:00|1961.4|1961.1|1962.7|1962.4|1963.4|1963.1|1960.9|1960.6|691
1609260000000|2020-12-29 16:40:00|1962.6|1962.3|1961.9|1961.6|1963.3|1963|1961.1|1960.8|1624
1609260300000|2020-12-29 16:45:00|1962.2|1961.9|1963.4|1963.1|1963.7|1963.4|1961.9|1961.6|886
1609260600000|2020-12-29 16:50:00|1963.5|1963.2|1962.3|1962|1964.7|1964.4|1962|1961.7|2269
1609260900000|2020-12-29 16:55:00|1962.2|1961.9|1962.2|1961.9|1962.8|1962.5|1960.9|1960.6|1162
1609261200000|2020-12-29 17:00:00|1962.3|1962|1964|1963.7|1964.8|1964.5|1961.7|1961.4|1572
1609261500000|2020-12-29 17:05:00|1964.1|1963.8|1965.5|1965.2|1965.8|1965.5|1963.1|1962.8|1018
1609261800000|2020-12-29 17:10:00|1965.6|1965.3|1961.9|1961.6|1965.6|1965.3|1960.3|1960|1273
1609262100000|2020-12-29 17:15:00|1961.8|1961.5|1958.9|1958.6|1962.3|1962|1958.5|1958.2|1119
1609262400000|2020-12-29 17:20:00|1958.6|1958.3|1954.8|1954.5|1959.6|1959.3|1954.4|1954.1|1661
1609262700000|2020-12-29 17:25:00|1954.7|1954.4|1955.8|1955.5|1955.9|1955.6|1953.5|1953.2|1600
1609263000000|2020-12-29 17:30:00|1955.5|1955.2|1952.5|1952.2|1955.6|1955.3|1951.9|1951.6|1857
1609263300000|2020-12-29 17:35:00|1952.6|1952.3|1949.4|1949.1|1953.6|1953.3|1949.2|1948.9|1729
1609263600000|2020-12-29 17:40:00|1949.5|1949.2|1955.7|1955.4|1956|1955.7|1949.4|1949.1|1882
1609263900000|2020-12-29 17:45:00|1955.6|1955.3|1950.9|1950.6|1956|1955.7|1950.7|1950.4|1238
1609264200000|2020-12-29 17:50:00|1950.8|1950.5|1950.6|1950.3|1951.3|1951|1949.2|1948.9|1213
1609264500000|2020-12-29 17:55:00|1950.5|1950.2|1953.3|1953|1953.4|1953.1|1949.6|1949.3|1294
1609264800000|2020-12-29 18:00:00|1953.4|1953.1|1952|1951.7|1953.9|1953.6|1952|1951.7|827
1609265100000|2020-12-29 18:05:00|1952.1|1951.8|1954.1|1953.8|1954.5|1954.2|1951.7|1951.4|828
1609265400000|2020-12-29 18:10:00|1954|1953.7|1957|1956.7|1957.5|1957.2|1952.9|1952.6|1311
1609265700000|2020-12-29 18:15:00|1956.9|1956.6|1959|1958.7|1959.3|1959|1956.9|1956.6|1200
1609266000000|2020-12-29 18:20:00|1959.1|1958.8|1956.4|1956.1|1959.1|1958.8|1956.4|1956.1|1131
1609266300000|2020-12-29 18:25:00|1956.5|1956.2|1957.2|1956.9|1958.1|1957.8|1955.7|1955.4|597
1609266600000|2020-12-29 18:30:00|1956.8|1956.5|1956.4|1956.1|1957.8|1957.5|1956.2|1955.9|531
1609266900000|2020-12-29 18:35:00|1956.3|1956|1953.8|1953.5|1956.3|1956|1953.7|1953.4|1105
1609267200000|2020-12-29 18:40:00|1953.9|1953.6|1953.5|1953.2|1954.1|1953.8|1952.3|1952|685
1609267500000|2020-12-29 18:45:00|1953.6|1953.3|1953.8|1953.5|1954.6|1954.3|1953|1952.7|985
1609267800000|2020-12-29 18:50:00|1953.7|1953.4|1955.6|1955.3|1956.3|1956|1952.9|1952.6|714
1609268100000|2020-12-29 18:55:00|1955.5|1955.2|1956.5|1956.2|1957|1956.7|1955.2|1954.9|673
1609268400000|2020-12-29 19:00:00|1956.6|1956.3|1952.9|1952.6|1956.6|1956.3|1951.5|1951.2|1381
1609268700000|2020-12-29 19:05:00|1953|1952.7|1951.7|1951.4|1953.6|1953.3|1951.5|1951.2|532
1609269000000|2020-12-29 19:10:00|1951.6|1951.3|1951.7|1951.4|1952.8|1952.5|1951|1950.7|798
1609269300000|2020-12-29 19:15:00|1951.6|1951.3|1951.5|1951.2|1952.9|1952.6|1950.8|1950.5|556
1609269600000|2020-12-29 19:20:00|1951.4|1951.1|1953|1952.7|1953.5|1953.2|1951.2|1950.9|681
1609269900000|2020-12-29 19:25:00|1953.1|1952.8|1951|1950.7|1953.3|1953|1950.9|1950.6|615
1609270200000|2020-12-29 19:30:00|1950.9|1950.6|1952.3|1952|1953|1952.7|1950.9|1950.6|898
1609270500000|2020-12-29 19:35:00|1952.4|1952.1|1951.7|1951.4|1952.4|1952.1|1950.6|1950.3|1378
1609270800000|2020-12-29 19:40:00|1952|1951.7|1951.8|1951.5|1952.4|1952.1|1950.7|1950.4|681
1609271100000|2020-12-29 19:45:00|1951.7|1951.4|1953.3|1953|1953.5|1953.2|1951.4|1951.1|561
1609271400000|2020-12-29 19:50:00|1953.5|1953.2|1954.6|1954.3|1955.2|1954.9|1953.3|1953|856
1609271700000|2020-12-29 19:55:00|1954.5|1954.2|1954.2|1953.9|1954.9|1954.6|1953.6|1953.3|447
1609272000000|2020-12-29 20:00:00|1954.1|1953.8|1955.3|1955|1956.6|1956.3|1954.1|1953.8|700
1609272300000|2020-12-29 20:05:00|1955.5|1955.2|1955.2|1954.9|1955.9|1955.6|1953.9|1953.6|709
1609272600000|2020-12-29 20:10:00|1955.3|1955|1958.6|1958.3|1958.6|1958.3|1955.1|1954.8|1250
1609272900000|2020-12-29 20:15:00|1958.5|1958.2|1959.8|1959.5|1960.4|1960.1|1956|1955.7|1838
1609273200000|2020-12-29 20:20:00|1959.6|1959.3|1961.4|1961.1|1961.7|1961.4|1959.5|1959.2|1010
1609273500000|2020-12-29 20:25:00|1961.5|1961.2|1962.2|1961.9|1962.4|1962.1|1960.5|1960.2|893
1609273800000|2020-12-29 20:30:00|1962|1961.7|1961.2|1960.9|1963|1962.7|1960.9|1960.6|1117
1609274100000|2020-12-29 20:35:00|1961.3|1961|1962.6|1962.3|1963.4|1963.1|1960.1|1959.8|1980
1609274400000|2020-12-29 20:40:00|1962.5|1962.2|1961|1960.7|1962.5|1962.2|1959.6|1959.3|1465
1609274700000|2020-12-29 20:45:00|1960.9|1960.6|1959.7|1959.4|1962.3|1962|1959.5|1959.2|1387
1609275000000|2020-12-29 20:50:00|1959.4|1959.1|1957.8|1957.5|1960.4|1960.1|1956.9|1956.6|3296
1609275300000|2020-12-29 20:55:00|1957.9|1957.6|1958.1|1957.8|1959.4|1959.1|1956.4|1956.1|10509
1609275600000|2020-12-29 21:00:00|1957.6|1957.3|1958.4|1958.1|1960.2|1959.9|1957.6|1957.3|3150
1609275900000|2020-12-29 21:05:00|1958.6|1958.3|1959.3|1959|1960.1|1959.8|1958.1|1957.8|921
1609276200000|2020-12-29 21:10:00|1959.6|1959.3|1959.4|1958.6|1960|1959.7|1958.8|1958.5|744
1609276500000|2020-12-29 21:15:00|1959.3|1958.5|1959.1|1958.3|1959.3|1958.5|1959.1|1958.3|4
1609277100000|2020-12-29 21:25:00|1959.2|1958.4|1959.2|1958.4|1959.2|1958.4|1959.1|1958.3|0
1609277400000|2020-12-29 21:30:00|1959.6|1958.9|1958.9|1958.6|1959.7|1959.4|1958.3|1958|405
1609277700000|2020-12-29 21:35:00|1958.7|1958.4|1959|1958.7|1959.2|1958.9|1958.6|1958.3|121
1609278000000|2020-12-29 21:40:00|1958.9|1958.6|1958.4|1958.1|1959|1958.7|1958.3|1958|95
1609278300000|2020-12-29 21:45:00|1958.6|1958.3|1957.8|1957.5|1958.6|1958.3|1957.8|1957.5|90
1609278600000|2020-12-29 21:50:00|1957.9|1957.6|1958.2|1957.9|1958.4|1958.1|1957.7|1957.4|89
1609278900000|2020-12-29 21:55:00|1958.1|1957.8|1958.9|1958.1|1959.1|1958.8|1958.1|1957.8|155
1609279200000|2020-12-29 22:00:00|1958.8|1958|1958.6|1957.8|1958.8|1958|1958.4|1957.6|0
1609279800000|2020-12-29 22:10:00|1958.5|1957.7|1958.5|1957.7|1958.5|1957.7|1958.5|1957.7|0
1609280100000|2020-12-29 22:15:00|1958.4|1957.6|1958.4|1957.6|1958.5|1957.7|1958.4|1957.6|0
1609280400000|2020-12-29 22:20:00|1958.3|1957.5|1958.4|1957.6|1958.4|1957.6|1958.3|1957.5|0
1609280700000|2020-12-29 22:25:00|1958.5|1957.7|1958.2|1957.4|1958.5|1957.7|1958.1|1957.3|0
1609281000000|2020-12-29 22:30:00|1958.3|1957.5|1958.3|1957.5|1958.3|1957.5|1958.3|1957.5|0
1609281600000|2020-12-29 22:40:00|1958.5|1957.7|1958.4|1957.6|1958.5|1957.7|1958.4|1957.6|0
1609282200000|2020-12-29 22:50:00|1958.5|1957.7|1958.6|1957.8|1958.6|1957.8|1958.5|1957.7|0
1609282500000|2020-12-29 22:55:00|1958.5|1957.7|1958.6|1957.8|1958.7|1957.9|1958.5|1957.7|0
1609282800000|2020-12-29 23:00:00|1959|1958.2|1958.9|1958.6|1960.3|1960|1958.5|1958.2|236
1609283100000|2020-12-29 23:05:00|1958.8|1958.5|1958|1957.7|1959|1958.7|1957.8|1957.5|201
1609283400000|2020-12-29 23:10:00|1958.3|1958|1957.9|1957.6|1958.5|1958.2|1957.8|1957.5|45
1609283700000|2020-12-29 23:15:00|1958|1957.7|1955.6|1955.3|1958|1957.7|1955.6|1955.3|142
1609284000000|2020-12-29 23:20:00|1955.8|1955.5|1955.4|1955.1|1956.3|1956|1954.8|1954.5|137
1609284300000|2020-12-29 23:25:00|1955.5|1955.2|1955.9|1955.6|1956.7|1956.4|1955.1|1954.8|28
1609284600000|2020-12-29 23:30:00|1956.2|1955.9|1957.2|1956.9|1957.8|1957.5|1956.2|1955.9|72
1609284900000|2020-12-29 23:35:00|1957|1956.7|1957|1956.7|1957.4|1957.1|1956.8|1956.5|91
1609285200000|2020-12-29 23:40:00|1956.8|1956.5|1956.8|1956.5|1956.9|1956.6|1955.7|1955.4|93
1609285500000|2020-12-29 23:45:00|1956.5|1956.2|1955.7|1955.4|1956.8|1956.5|1955.5|1955.2|88
1609285800000|2020-12-29 23:50:00|1955.5|1955.2|1955|1954.7|1955.7|1955.4|1954.8|1954.5|76
1609286100000|2020-12-29 23:55:00|1954.9|1954.6|1954|1953.7|1955|1954.7|1953.7|1953.4|70
1609286400000|2020-12-30 00:00:00|1953.9|1953.6|1952.7|1952.4|1954.2|1953.9|1952.2|1951.9|266
1609286700000|2020-12-30 00:05:00|1952.9|1952.6|1953.9|1953.6|1954.1|1953.8|1952.2|1951.9|90
1609287000000|2020-12-30 00:10:00|1954|1953.7|1953.3|1953|1954.3|1954|1951.9|1951.6|60
1609287300000|2020-12-30 00:15:00|1952.5|1952.2|1952.4|1952.1|1952.8|1952.5|1951.9|1951.6|45
1609287600000|2020-12-30 00:20:00|1951.9|1951.6|1952.7|1952.4|1953.3|1953|1951.9|1951.6|63
1609287900000|2020-12-30 00:25:00|1952.5|1952.2|1953.9|1953.6|1954.1|1953.8|1952.4|1952.1|42
1609288200000|2020-12-30 00:30:00|1953.8|1953.5|1952.3|1952|1954.6|1954.3|1952.2|1951.9|165
1609288500000|2020-12-30 00:35:00|1952.4|1952.1|1952.5|1952.2|1953.3|1953|1951.6|1951.3|95
1609288800000|2020-12-30 00:40:00|1952.6|1952.3|1953.1|1952.8|1953.3|1953|1952.5|1952.2|82
1609289100000|2020-12-30 00:45:00|1952.8|1952.5|1953.4|1953.1|1954|1953.7|1952.3|1952|91
1609289400000|2020-12-30 00:50:00|1953.2|1952.9|1955.6|1955.3|1956|1955.7|1952.2|1951.9|190
1609289700000|2020-12-30 00:55:00|1956|1955.7|1954.6|1954.3|1956|1955.7|1954.3|1954|78
1609290000000|2020-12-30 01:00:00|1954.3|1954|1953.1|1952.8|1954.4|1954.1|1952.5|1952.2|114
1609290300000|2020-12-30 01:05:00|1953|1952.7|1954|1953.7|1954.1|1953.8|1952.5|1952.2|79
1609290600000|2020-12-30 01:10:00|1954.1|1953.8|1955.7|1955.4|1956.4|1956.1|1954|1953.7|122
1609290900000|2020-12-30 01:15:00|1956.2|1955.9|1955.9|1955.6|1957|1956.7|1955.6|1955.3|75
1609291200000|2020-12-30 01:20:00|1956|1955.7|1956.3|1956|1956.4|1956.1|1955.2|1954.9|53
1609291500000|2020-12-30 01:25:00|1955.9|1955.6|1957.8|1957.5|1957.8|1957.5|1955.4|1955.1|55
1609291800000|2020-12-30 01:30:00|1957.7|1957.4|1957.2|1956.9|1958.7|1958.4|1956.7|1956.4|88
1609292100000|2020-12-30 01:35:00|1957.5|1957.2|1958.6|1958.3|1958.6|1958.3|1957.2|1956.9|55
1609292400000|2020-12-30 01:40:00|1958.5|1958.2|1957.2|1956.9|1958.8|1958.5|1957|1956.7|74
1609292700000|2020-12-30 01:45:00|1957.4|1957.1|1956.9|1956.6|1957.5|1957.2|1956.4|1956.1|48
1609293000000|2020-12-30 01:50:00|1957.1|1956.8|1955.3|1955|1957.1|1956.8|1955|1954.7|99
1609293300000|2020-12-30 01:55:00|1955.1|1954.8|1954.1|1953.8|1955.2|1954.9|1953.9|1953.6|70
1609293600000|2020-12-30 02:00:00|1954.6|1954.3|1955.3|1955|1955.4|1955.1|1954.6|1954.3|68
1609293900000|2020-12-30 02:05:00|1955|1954.7|1956.1|1955.8|1956.4|1956.1|1955|1954.7|59
1609294200000|2020-12-30 02:10:00|1955.9|1955.6|1956.4|1956.1|1956.8|1956.5|1955.7|1955.4|54
1609294500000|2020-12-30 02:15:00|1956.7|1956.4|1956.7|1956.4|1957.4|1957.1|1956.6|1956.3|41
1609294800000|2020-12-30 02:20:00|1957.1|1956.8|1956.4|1956.1|1957.6|1957.3|1956.4|1956.1|33
1609295100000|2020-12-30 02:25:00|1956.9|1956.6|1957.7|1957.4|1957.8|1957.5|1956.8|1956.5|24
1609295400000|2020-12-30 02:30:00|1957.8|1957.5|1957.6|1957.3|1958|1957.7|1957.2|1956.9|22
1609295700000|2020-12-30 02:35:00|1957.4|1957.1|1957|1956.7|1957.5|1957.2|1956.2|1955.9|79
1609296000000|2020-12-30 02:40:00|1957.1|1956.8|1956.6|1956.3|1957.5|1957.2|1956.6|1956.3|21
1609296300000|2020-12-30 02:45:00|1956.7|1956.4|1957.7|1957.4|1957.9|1957.6|1956.2|1955.9|47
1609296600000|2020-12-30 02:50:00|1957.5|1957.2|1957.9|1957.6|1958|1957.7|1957.3|1957|62
1609296900000|2020-12-30 02:55:00|1957.8|1957.5|1957.5|1957.2|1958.5|1958.2|1957.4|1957.1|45
1609297200000|2020-12-30 03:00:00|1957.7|1957.4|1956.4|1956.1|1957.8|1957.5|1956.3|1956|49
1609297500000|2020-12-30 03:05:00|1956.2|1955.9|1957.4|1957.1|1957.4|1957.1|1956.2|1955.9|21
1609297800000|2020-12-30 03:10:00|1957.7|1957.4|1957.2|1956.9|1957.7|1957.4|1956.9|1956.6|7
1609298100000|2020-12-30 03:15:00|1957.5|1957.2|1957.8|1957.5|1958|1957.7|1957.5|1957.2|8
1609298400000|2020-12-30 03:20:00|1958.5|1958.2|1958.3|1958|1958.6|1958.3|1958|1957.7|31
1609298700000|2020-12-30 03:25:00|1958.4|1958.1|1958.3|1958|1958.6|1958.3|1958.1|1957.8|10
1609299000000|2020-12-30 03:30:00|1958.4|1958.1|1958.7|1958.4|1958.8|1958.5|1958.3|1958|36
1609299300000|2020-12-30 03:35:00|1958.4|1958.1|1958.8|1958.5|1958.8|1958.5|1958.4|1958.1|10
1609299600000|2020-12-30 03:40:00|1958.4|1958.1|1959|1958.7|1959.7|1959.4|1958.4|1958.1|39
1609299900000|2020-12-30 03:45:00|1958.9|1958.6|1956.3|1956|1958.9|1958.6|1956|1955.7|66
1609300200000|2020-12-30 03:50:00|1956.7|1956.4|1957.6|1957.3|1957.8|1957.5|1956.7|1956.4|20
1609300500000|2020-12-30 03:55:00|1957.7|1957.4|1958.5|1958.2|1958.5|1958.2|1957.7|1957.4|10
1609300800000|2020-12-30 04:00:00|1958.7|1958.4|1958.4|1958.1|1958.8|1958.5|1957.9|1957.6|22
1609301100000|2020-12-30 04:05:00|1958.5|1958.2|1959.9|1959.6|1959.9|1959.6|1958.3|1958|25
1609301400000|2020-12-30 04:10:00|1959.4|1959.1|1961.1|1960.8|1961.4|1961.1|1959.4|1959.1|70
1609301700000|2020-12-30 04:15:00|1961|1960.7|1962.6|1962.3|1962.6|1962.3|1961|1960.7|101
1609302000000|2020-12-30 04:20:00|1962|1961.7|1964.1|1963.8|1964.7|1964.4|1961.8|1961.5|291
1609302300000|2020-12-30 04:25:00|1964.2|1963.9|1963.9|1963.6|1964.7|1964.4|1963.9|1963.6|71
1609302600000|2020-12-30 04:30:00|1964.3|1964|1965.1|1964.8|1965.9|1965.6|1964.3|1964|150
1609302900000|2020-12-30 04:35:00|1965.4|1965.1|1965.8|1965.5|1966.2|1965.9|1965.2|1964.9|94
1609303200000|2020-12-30 04:40:00|1965|1964.7|1964.9|1964.6|1965.5|1965.2|1964.4|1964.1|53
1609303500000|2020-12-30 04:45:00|1964.5|1964.2|1965.4|1965.1|1965.5|1965.2|1964.3|1964|53
1609303800000|2020-12-30 04:50:00|1965.3|1965|1964.8|1964.5|1965.3|1965|1964.1|1963.8|58
1609304100000|2020-12-30 04:55:00|1965|1964.7|1964.4|1964.1|1965.4|1965.1|1964.4|1964.1|51
1609304400000|2020-12-30 05:00:00|1964.5|1964.2|1966.5|1966.2|1967.4|1967.1|1964.3|1964|262
1609304700000|2020-12-30 05:05:00|1967.3|1967|1966.7|1966.4|1967.3|1967|1966.6|1966.3|117
1609305000000|2020-12-30 05:10:00|1967.1|1966.8|1967.7|1967.4|1969.1|1968.8|1967.1|1966.8|102
1609305300000|2020-12-30 05:15:00|1967.4|1967.1|1967.9|1967.6|1968|1967.7|1967.2|1966.9|29
1609305600000|2020-12-30 05:20:00|1967.2|1966.9|1967.5|1967.2|1967.8|1967.5|1967.2|1966.9|5
1609305900000|2020-12-30 05:25:00|1967.4|1967.1|1966.1|1965.8|1967.5|1967.2|1966.1|1965.8|32
1609306200000|2020-12-30 05:30:00|1966.2|1965.9|1967.1|1966.8|1967.1|1966.8|1966.2|1965.9|14
1609306500000|2020-12-30 05:35:00|1967|1966.7|1967.4|1967.1|1967.7|1967.4|1967|1966.7|9
1609306800000|2020-12-30 05:40:00|1966.4|1966.1|1966|1965.7|1966.4|1966.1|1965.7|1965.4|24
1609307100000|2020-12-30 05:45:00|1966.5|1966.2|1967|1966.7|1967|1966.7|1966|1965.7|40
1609307400000|2020-12-30 05:50:00|1966|1965.7|1966.1|1965.8|1966.2|1965.9|1966|1965.7|5
1609307700000|2020-12-30 05:55:00|1966.3|1966|1962.4|1962.1|1966.3|1966|1962.4|1962.1|129
1609308000000|2020-12-30 06:00:00|1962.5|1962.2|1964.1|1963.8|1964.2|1963.9|1962.4|1962.1|34
1609308300000|2020-12-30 06:05:00|1964.3|1964|1964.3|1964|1964.5|1964.2|1964.3|1964|9
1609308600000|2020-12-30 06:10:00|1964.2|1963.9|1964.3|1964|1965.1|1964.8|1964.2|1963.9|8
1609308900000|2020-12-30 06:15:00|1964.6|1964.3|1964.3|1964|1964.6|1964.3|1964.3|1964|5
1609309200000|2020-12-30 06:20:00|1964.2|1963.9|1964.6|1964.3|1964.6|1964.3|1964|1963.7|8
1609309500000|2020-12-30 06:25:00|1964.5|1964.2|1964.1|1963.8|1964.9|1964.6|1962.9|1962.6|16
1609309800000|2020-12-30 06:30:00|1963.9|1963.6|1963.9|1963.6|1964|1963.7|1963.6|1963.3|10
1609310100000|2020-12-30 06:35:00|1964.2|1963.9|1963.5|1963.2|1964.4|1964.1|1963.5|1963.2|5
1609310400000|2020-12-30 06:40:00|1963.9|1963.6|1964.3|1964|1964.5|1964.2|1963.9|1963.6|14
1609310700000|2020-12-30 06:45:00|1964.8|1964.5|1964.2|1963.9|1965.1|1964.8|1964.2|1963.9|16
1609311000000|2020-12-30 06:50:00|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|2
1609311300000|2020-12-30 06:55:00|1963.7|1963.4|1963|1962.7|1963.8|1963.5|1962.7|1962.4|6
1609311600000|2020-12-30 07:00:00|1962.7|1962.4|1962.7|1962.4|1963.4|1963.1|1962.3|1962|26
1609311900000|2020-12-30 07:05:00|1963.3|1963|1965.9|1965.6|1966.1|1965.8|1963.3|1963|40
1609312200000|2020-12-30 07:10:00|1965.7|1965.4|1966|1965.7|1966.2|1965.9|1965|1964.7|25
1609312500000|2020-12-30 07:15:00|1965.7|1965.4|1966.4|1966.1|1966.4|1966.1|1965.7|1965.4|30
1609312800000|2020-12-30 07:20:00|1966.7|1966.4|1967.7|1967.4|1968.2|1967.9|1966.7|1966.4|70
1609313100000|2020-12-30 07:25:00|1967.5|1967.2|1968.1|1967.8|1968.1|1967.8|1967.2|1966.9|45
1609313400000|2020-12-30 07:30:00|1967.9|1967.6|1969.5|1969.2|1969.5|1969.2|1967.9|1967.6|133
1609313700000|2020-12-30 07:35:00|1969.2|1968.9|1967.1|1966.8|1969.2|1968.9|1967.1|1966.8|41
1609314000000|2020-12-30 07:40:00|1967.2|1966.9|1965.4|1965.1|1967.3|1967|1965.4|1965.1|32
1609314300000|2020-12-30 07:45:00|1965.1|1964.8|1964.1|1963.8|1965.1|1964.8|1963.6|1963.3|56
1609314600000|2020-12-30 07:50:00|1964.3|1964|1964.4|1964.1|1965.3|1965|1964.3|1964|18
1609314900000|2020-12-30 07:55:00|1964|1963.7|1964.1|1963.8|1964.9|1964.6|1963.7|1963.4|30
1609315200000|2020-12-30 08:00:00|1963.8|1963.5|1964.1|1963.8|1964.9|1964.6|1963.4|1963.1|91
1609315500000|2020-12-30 08:05:00|1964.9|1964.6|1963.4|1963.1|1965.3|1965|1962.7|1962.4|62
1609315800000|2020-12-30 08:10:00|1963.5|1963.2|1965.9|1965.6|1966.2|1965.9|1963.4|1963.1|50
1609316100000|2020-12-30 08:15:00|1965.5|1965.2|1966|1965.7|1966|1965.7|1964.5|1964.2|23
1609316400000|2020-12-30 08:20:00|1965.5|1965.2|1966.3|1966|1966.3|1966|1965|1964.7|47
1609316700000|2020-12-30 08:25:00|1966.2|1965.9|1966.2|1965.9|1966.9|1966.6|1966.1|1965.8|43
1609317000000|2020-12-30 08:30:00|1966.9|1966.6|1967.7|1967.4|1968.8|1968.5|1966.6|1966.3|116
1609317300000|2020-12-30 08:35:00|1967.8|1967.5|1969.2|1968.9|1969.2|1968.9|1967.5|1967.2|111
1609317600000|2020-12-30 08:40:00|1969.1|1968.8|1968.4|1968.1|1969.7|1969.4|1968.2|1967.9|99
1609317900000|2020-12-30 08:45:00|1968.5|1968.2|1967|1966.7|1968.5|1968.2|1966.7|1966.4|34
1609318200000|2020-12-30 08:50:00|1966.8|1966.5|1966.3|1966|1966.8|1966.5|1964.4|1964.1|187
1609318500000|2020-12-30 08:55:00|1966.2|1965.9|1968.6|1968.3|1968.9|1968.6|1965.9|1965.6|290
1609318800000|2020-12-30 09:00:00|1968.3|1968|1967.1|1966.8|1968.5|1968.2|1966.4|1966.1|161
1609319100000|2020-12-30 09:05:00|1967.2|1966.9|1967.5|1967.2|1967.8|1967.5|1967|1966.7|56
1609319400000|2020-12-30 09:10:00|1967.2|1966.9|1967.2|1966.9|1967.4|1967.1|1966.4|1966.1|108
1609319700000|2020-12-30 09:15:00|1967.1|1966.8|1967.5|1967.2|1967.8|1967.5|1966.5|1966.2|36
1609320000000|2020-12-30 09:20:00|1967.6|1967.3|1967.4|1967.1|1967.7|1967.4|1967|1966.7|26
1609320300000|2020-12-30 09:25:00|1967.2|1966.9|1967|1966.7|1967.5|1967.2|1966.8|1966.5|38
1609320600000|2020-12-30 09:30:00|1966.9|1966.6|1966.4|1966.1|1967.2|1966.9|1965.7|1965.4|80
1609320900000|2020-12-30 09:35:00|1966.8|1966.5|1965.8|1965.5|1966.8|1966.5|1965.1|1964.8|33
1609321200000|2020-12-30 09:40:00|1966.2|1965.9|1966.6|1966.3|1966.6|1966.3|1965.5|1965.2|19
1609321500000|2020-12-30 09:45:00|1966.4|1966.1|1966.4|1966.1|1966.5|1966.2|1965.8|1965.5|48
1609321800000|2020-12-30 09:50:00|1966.7|1966.4|1966.4|1966.1|1966.7|1966.4|1965.8|1965.5|16
1609322100000|2020-12-30 09:55:00|1966.1|1965.8|1966.3|1966|1966.6|1966.3|1965.8|1965.5|13
1609322400000|2020-12-30 10:00:00|1966.1|1965.8|1966.6|1966.3|1966.8|1966.5|1966|1965.7|16
1609322700000|2020-12-30 10:05:00|1966.4|1966.1|1967|1966.7|1967.4|1967.1|1966.4|1966.1|39
1609323000000|2020-12-30 10:10:00|1967.5|1967.2|1966.5|1966.2|1967.5|1967.2|1966.5|1966.2|28
1609323300000|2020-12-30 10:15:00|1966.4|1966.1|1968.2|1967.9|1968.6|1968.3|1966.4|1966.1|79
1609323600000|2020-12-30 10:20:00|1968|1967.7|1968.1|1967.8|1968.3|1968|1968|1967.7|25
1609323900000|2020-12-30 10:25:00|1968.3|1968|1968|1967.7|1968.6|1968.3|1967.6|1967.3|55
1609324200000|2020-12-30 10:30:00|1967.9|1967.6|1967.6|1967.3|1967.9|1967.6|1966.9|1966.6|43
1609324500000|2020-12-30 10:35:00|1968|1967.7|1967.6|1967.3|1968|1967.7|1967.2|1966.9|28
1609324800000|2020-12-30 10:40:00|1967.3|1967|1969.1|1968.8|1969.1|1968.8|1967.3|1967|66
1609325100000|2020-12-30 10:45:00|1969.3|1969|1968.2|1967.9|1969.3|1969|1968.2|1967.9|30
1609325400000|2020-12-30 10:50:00|1968|1967.7|1968.8|1968.5|1969|1968.7|1968|1967.7|26
1609325700000|2020-12-30 10:55:00|1968.5|1968.2|1969.2|1968.9|1969.3|1969|1968.3|1968|62
1609326000000|2020-12-30 11:00:00|1969.1|1968.8|1969.6|1969.3|1970.6|1970.3|1968.9|1968.6|168
1609326300000|2020-12-30 11:05:00|1969.9|1969.6|1969.7|1969.4|1970.8|1970.5|1969.7|1969.4|114
1609326600000|2020-12-30 11:10:00|1970|1969.7|1971|1970.7|1973.2|1972.9|1969.9|1969.6|545
1609326900000|2020-12-30 11:15:00|1970.7|1970.4|1970.9|1970.6|1971.3|1971|1970.7|1970.4|77
1609327200000|2020-12-30 11:20:00|1970.8|1970.5|1967.3|1967|1970.8|1970.5|1966.9|1966.6|129
1609327500000|2020-12-30 11:25:00|1967.1|1966.8|1967.9|1967.6|1967.9|1967.6|1966.8|1966.5|39
1609327800000|2020-12-30 11:30:00|1967.7|1967.4|1967.4|1967.1|1967.9|1967.6|1967.4|1967.1|13
1609328100000|2020-12-30 11:35:00|1967.7|1967.4|1968|1967.7|1968.3|1968|1967.2|1966.9|33
1609328400000|2020-12-30 11:40:00|1968.1|1967.8|1967.7|1967.4|1968.1|1967.8|1966.9|1966.6|20
1609328700000|2020-12-30 11:45:00|1967.9|1967.6|1967.4|1967.1|1968.3|1968|1967.4|1967.1|26
1609329000000|2020-12-30 11:50:00|1967.5|1967.2|1969.3|1969|1969.3|1969|1967.5|1967.2|51
1609329300000|2020-12-30 11:55:00|1969.4|1969.1|1969.8|1969.5|1970.1|1969.8|1969.4|1969.1|78
1609329600000|2020-12-30 12:00:00|1969.7|1969.4|1968|1967.7|1969.9|1969.6|1967.8|1967.5|144
1609329900000|2020-12-30 12:05:00|1967.9|1967.6|1968.2|1967.9|1968.7|1968.4|1967.2|1966.9|116
1609330200000|2020-12-30 12:10:00|1968.1|1967.8|1968.1|1967.8|1969.4|1969.1|1967.8|1967.5|172
1609330500000|2020-12-30 12:15:00|1968.2|1967.9|1969.6|1969.3|1970.2|1969.9|1968.2|1967.9|208
1609330800000|2020-12-30 12:20:00|1969.5|1969.2|1970.4|1970.1|1970.5|1970.2|1969.3|1969|208
1609331100000|2020-12-30 12:25:00|1970.2|1969.9|1968.5|1968.2|1970.6|1970.3|1968.5|1968.2|108
1609331400000|2020-12-30 12:30:00|1968.6|1968.3|1968.5|1968.2|1969.2|1968.9|1967.9|1967.6|119
1609331700000|2020-12-30 12:35:00|1968.3|1968|1968.6|1968.3|1968.7|1968.4|1966.7|1966.4|142
1609332000000|2020-12-30 12:40:00|1968.4|1968.1|1969.4|1969.1|1969.4|1969.1|1968.1|1967.8|63
1609332300000|2020-12-30 12:45:00|1969.1|1968.8|1969.5|1969.2|1970|1969.7|1969|1968.7|112
1609332600000|2020-12-30 12:50:00|1969.3|1969|1968.9|1968.6|1969.6|1969.3|1968.7|1968.4|119
1609332900000|2020-12-30 12:55:00|1968.7|1968.4|1967.6|1967.3|1969.1|1968.8|1967.6|1967.3|105
1609333200000|2020-12-30 13:00:00|1967.9|1967.6|1967|1966.7|1969.3|1969|1967|1966.7|254
1609333500000|2020-12-30 13:05:00|1967.1|1966.8|1965.1|1964.8|1967.2|1966.9|1964.1|1963.8|325
1609333800000|2020-12-30 13:10:00|1965.2|1964.9|1966.3|1966|1966.5|1966.2|1965.1|1964.8|238
1609334100000|2020-12-30 13:15:00|1966.4|1966.1|1967.2|1966.9|1967.2|1966.9|1966.3|1966|120
1609334400000|2020-12-30 13:20:00|1967.1|1966.8|1967.4|1967.1|1967.8|1967.5|1967|1966.7|124
1609334700000|2020-12-30 13:25:00|1967.3|1967|1967.4|1967.1|1967.6|1967.3|1966.9|1966.6|107
1609335000000|2020-12-30 13:30:00|1967.2|1966.9|1966.4|1966.1|1967.3|1967|1966.1|1965.8|152
1609335300000|2020-12-30 13:35:00|1966.1|1965.8|1966.8|1966.5|1967|1966.7|1965.8|1965.5|213
1609335600000|2020-12-30 13:40:00|1966.5|1966.2|1965.5|1965.2|1966.8|1966.5|1964.9|1964.6|142
1609335900000|2020-12-30 13:45:00|1965.3|1965|1965.7|1965.4|1966.2|1965.9|1965.1|1964.8|145
1609336200000|2020-12-30 13:50:00|1965.4|1965.1|1965|1964.7|1965.8|1965.5|1963.9|1963.6|186
1609336500000|2020-12-30 13:55:00|1965.2|1964.9|1963.5|1963.2|1965.6|1965.3|1963.5|1963.2|146
1609336800000|2020-12-30 14:00:00|1963.4|1963.1|1962.4|1962.1|1965|1964.7|1962.4|1962.1|505
1609337100000|2020-12-30 14:05:00|1962.5|1962.2|1965.1|1964.8|1965.1|1964.8|1962.5|1962.2|255
1609337400000|2020-12-30 14:10:00|1965|1964.7|1964.8|1964.5|1965.4|1965.1|1964.5|1964.2|188
1609337700000|2020-12-30 14:15:00|1964.7|1964.4|1962|1961.7|1964.7|1964.4|1962|1961.7|480
1609338000000|2020-12-30 14:20:00|1962.1|1961.8|1964.6|1964.3|1964.8|1964.5|1961|1960.7|496
1609338300000|2020-12-30 14:25:00|1964.8|1964.5|1965|1964.7|1966.3|1966|1964.7|1964.4|397
1609338600000|2020-12-30 14:30:00|1964.8|1964.5|1970.8|1970.5|1973.3|1973|1964.2|1963.9|5406
1609338900000|2020-12-30 14:35:00|1970.9|1970.6|1979.6|1979.3|1979.6|1979.3|1970.6|1970.3|3075
1609339200000|2020-12-30 14:40:00|1979.5|1979.2|1982.3|1982|1982.5|1982.2|1976.6|1976.3|4008
1609339500000|2020-12-30 14:45:00|1982.4|1982.1|1983.8|1983.5|1986.9|1986.6|1980|1979.7|6786
1609339800000|2020-12-30 14:50:00|1983.9|1983.6|1984.2|1983.9|1984.6|1984.3|1981.9|1981.6|2019
1609340100000|2020-12-30 14:55:00|1984.1|1983.8|1983.7|1983.4|1985.8|1985.5|1981.2|1980.9|1853
1609340400000|2020-12-30 15:00:00|1983.6|1983.3|1984.8|1984.5|1986.2|1985.9|1983|1982.7|1298
1609340700000|2020-12-30 15:05:00|1984.9|1984.6|1983.5|1983.2|1985.7|1985.4|1981.9|1981.6|1553
1609341000000|2020-12-30 15:10:00|1983.4|1983.1|1982.8|1982.5|1985.3|1985|1982.7|1982.4|1341
1609341300000|2020-12-30 15:15:00|1982.7|1982.4|1985.4|1985.1|1985.9|1985.6|1981.9|1981.6|1327
1609341600000|2020-12-30 15:20:00|1985.3|1985|1987.3|1987|1989.3|1989|1984.9|1984.6|1506
1609341900000|2020-12-30 15:25:00|1987.4|1987.1|1988.1|1987.8|1988.8|1988.5|1986.8|1986.5|958
1609342200000|2020-12-30 15:30:00|1988|1987.7|1986.7|1986.4|1989|1988.7|1986.6|1986.3|1661
1609342500000|2020-12-30 15:35:00|1986.8|1986.5|1979.2|1978.9|1987.1|1986.8|1979.2|1978.9|2691
1609342800000|2020-12-30 15:40:00|1979.3|1979|1981.9|1981.6|1982.7|1982.4|1978.7|1978.4|1820
1609343100000|2020-12-30 15:45:00|1981.8|1981.5|1987|1986.7|1987.9|1987.6|1981.7|1981.4|1231
1609343400000|2020-12-30 15:50:00|1987.1|1986.8|1985.1|1984.8|1987.2|1986.9|1984.8|1984.5|855
1609343700000|2020-12-30 15:55:00|1984.9|1984.6|1985.1|1984.8|1986|1985.7|1984|1983.7|659
1609344000000|2020-12-30 16:00:00|1984.9|1984.6|1984.2|1983.9|1985.6|1985.3|1983.5|1983.2|725
1609344300000|2020-12-30 16:05:00|1984|1983.7|1985.4|1985.1|1986.7|1986.4|1983.9|1983.6|1014
1609344600000|2020-12-30 16:10:00|1985.2|1984.9|1983|1982.7|1985.3|1985|1982.7|1982.4|879
1609344900000|2020-12-30 16:15:00|1982.7|1982.4|1984.2|1983.9|1984.6|1984.3|1982.5|1982.2|934
1609345200000|2020-12-30 16:20:00|1984.1|1983.8|1985.7|1985.4|1985.8|1985.5|1983.3|1983|659
1609345500000|2020-12-30 16:25:00|1985.6|1985.3|1980.3|1980|1985.7|1985.4|1980.1|1979.8|1240
1609345800000|2020-12-30 16:30:00|1980.2|1979.9|1980.1|1979.8|1981.1|1980.8|1979.6|1979.3|857
1609346100000|2020-12-30 16:35:00|1980.2|1979.9|1979.1|1978.8|1982.6|1982.3|1978.8|1978.5|1412
1609346400000|2020-12-30 16:40:00|1979|1978.7|1978.2|1977.9|1980.1|1979.8|1978|1977.7|1103
1609346700000|2020-12-30 16:45:00|1978.1|1977.8|1977|1976.7|1978.5|1978.2|1975.2|1974.9|1311
1609347000000|2020-12-30 16:50:00|1977.2|1976.9|1977.8|1977.5|1979.7|1979.4|1976.8|1976.5|827
1609347300000|2020-12-30 16:55:00|1977.7|1977.4|1976.5|1976.2|1978.4|1978.1|1975.9|1975.6|578
1609347600000|2020-12-30 17:00:00|1976.6|1976.3|1980.7|1980.4|1980.9|1980.6|1975.2|1974.9|1495
1609347900000|2020-12-30 17:05:00|1980.5|1980.2|1981.8|1981.5|1982.7|1982.4|1980.1|1979.8|1096
1609348200000|2020-12-30 17:10:00|1981.7|1981.4|1982.4|1982.1|1983.1|1982.8|1980.9|1980.6|998
1609348500000|2020-12-30 17:15:00|1982.3|1982|1983.2|1982.9|1984.5|1984.2|1982.2|1981.9|1071
1609348800000|2020-12-30 17:20:00|1983.3|1983|1982.4|1982.1|1984.6|1984.3|1982.4|1982.1|685
1609349100000|2020-12-30 17:25:00|1982.3|1982|1984.4|1984.1|1984.7|1984.4|1982.3|1982|660
1609349400000|2020-12-30 17:30:00|1984.3|1984|1983.5|1983.2|1985.2|1984.9|1983.1|1982.8|545
1609349700000|2020-12-30 17:35:00|1983.6|1983.3|1984|1983.7|1984.6|1984.3|1982.7|1982.4|440
1609350000000|2020-12-30 17:40:00|1983.9|1983.6|1984.2|1983.9|1985.6|1985.3|1983.6|1983.3|646
1609350300000|2020-12-30 17:45:00|1984.1|1983.8|1981|1980.7|1984.6|1984.3|1980.8|1980.5|790
1609350600000|2020-12-30 17:50:00|1980.9|1980.6|1981.2|1980.9|1981.6|1981.3|1980.2|1979.9|575
1609350900000|2020-12-30 17:55:00|1981.3|1981|1982.5|1982.2|1983.3|1983|1981.1|1980.8|446
1609351200000|2020-12-30 18:00:00|1982.4|1982.1|1983.8|1983.5|1983.9|1983.6|1982.4|1982.1|483
1609351500000|2020-12-30 18:05:00|1983.9|1983.6|1983|1982.7|1983.9|1983.6|1982.2|1981.9|512
1609351800000|2020-12-30 18:10:00|1982.9|1982.6|1982.9|1982.6|1983.6|1983.3|1982.4|1982.1|446
1609352100000|2020-12-30 18:15:00|1982.8|1982.5|1983.5|1983.2|1983.5|1983.2|1982.6|1982.3|423
1609352400000|2020-12-30 18:20:00|1983.7|1983.4|1982.9|1982.6|1983.8|1983.5|1982.4|1982.1|528
1609352700000|2020-12-30 18:25:00|1982.8|1982.5|1980.9|1980.6|1983.5|1983.2|1980.7|1980.4|584
1609353000000|2020-12-30 18:30:00|1980.7|1980.4|1982.2|1981.9|1982.5|1982.2|1980.5|1980.2|641
1609353300000|2020-12-30 18:35:00|1982.1|1981.8|1982.7|1982.4|1984.1|1983.8|1982|1981.7|571
1609353600000|2020-12-30 18:40:00|1982.6|1982.3|1983.7|1983.4|1983.7|1983.4|1982.2|1981.9|404
1609353900000|2020-12-30 18:45:00|1983.6|1983.3|1985.1|1984.8|1985.1|1984.8|1983.3|1983|594
1609354200000|2020-12-30 18:50:00|1985|1984.7|1983|1982.7|1986.2|1985.9|1982.7|1982.4|1296
1609354500000|2020-12-30 18:55:00|1982.9|1982.6|1980.1|1979.8|1984|1983.7|1980.1|1979.8|592
1609354800000|2020-12-30 19:00:00|1980|1979.7|1980.5|1980.2|1981.1|1980.8|1979.5|1979.2|791
1609355100000|2020-12-30 19:05:00|1980.4|1980.1|1980.1|1979.8|1980.6|1980.3|1979.1|1978.8|455
1609355400000|2020-12-30 19:10:00|1980.2|1979.9|1980.3|1980|1980.5|1980.2|1978.9|1978.6|726
1609355700000|2020-12-30 19:15:00|1980.1|1979.8|1980|1979.7|1980.5|1980.2|1979.2|1978.9|678
1609356000000|2020-12-30 19:20:00|1980.1|1979.8|1981.2|1980.9|1981.2|1980.9|1979.7|1979.4|549
1609356300000|2020-12-30 19:25:00|1981|1980.7|1979.6|1979.3|1981.3|1981|1979.4|1979.1|564
1609356600000|2020-12-30 19:30:00|1979.5|1979.2|1979|1978.7|1980.6|1980.3|1978.9|1978.6|478
1609356900000|2020-12-30 19:35:00|1979.1|1978.8|1978.8|1978.5|1979.6|1979.3|1978.7|1978.4|610
1609357200000|2020-12-30 19:40:00|1978.9|1978.6|1979|1978.7|1980.2|1979.9|1978.4|1978.1|855
1609357500000|2020-12-30 19:45:00|1978.6|1978.3|1981.1|1980.8|1981.5|1981.2|1978.3|1978|787
1609357800000|2020-12-30 19:50:00|1981|1980.7|1976.5|1976.2|1981.2|1980.9|1976.2|1975.9|1106
1609358100000|2020-12-30 19:55:00|1976.4|1976.1|1977.9|1977.6|1977.9|1977.6|1975.9|1975.6|759
1609358400000|2020-12-30 20:00:00|1977.8|1977.5|1976.6|1976.3|1978.2|1977.9|1975.8|1975.5|734
1609358700000|2020-12-30 20:05:00|1976.5|1976.2|1976.7|1976.4|1977.1|1976.8|1975.2|1974.9|635
1609359000000|2020-12-30 20:10:00|1976.9|1976.6|1979.5|1979.2|1979.5|1979.2|1976.7|1976.4|954
1609359300000|2020-12-30 20:15:00|1979.6|1979.3|1977|1976.7|1979.6|1979.3|1976.7|1976.4|763
1609359600000|2020-12-30 20:20:00|1977.1|1976.8|1977.8|1977.5|1978.3|1978|1976.2|1975.9|679
1609359900000|2020-12-30 20:25:00|1977.9|1977.6|1979.2|1978.9|1979.3|1979|1977.8|1977.5|586
1609360200000|2020-12-30 20:30:00|1979.1|1978.8|1979.5|1979.2|1979.9|1979.6|1978.5|1978.2|937
1609360500000|2020-12-30 20:35:00|1979.7|1979.4|1980.6|1980.3|1980.9|1980.6|1979.4|1979.1|802
1609360800000|2020-12-30 20:40:00|1980.7|1980.4|1979.4|1979.1|1981.4|1981.1|1979.3|1979|1267
1609361100000|2020-12-30 20:45:00|1979.3|1979|1978.2|1977.9|1980|1979.7|1978|1977.7|1479
1609361400000|2020-12-30 20:50:00|1978.3|1978|1980.1|1979.8|1980.9|1980.6|1977.8|1977.5|2444
1609361700000|2020-12-30 20:55:00|1980|1979.7|1977.1|1976.8|1980.3|1980|1976|1975.7|9614
1609362000000|2020-12-30 21:00:00|1977|1976.7|1981.1|1980.8|1981.3|1981|1975.3|1975|2754
1609362300000|2020-12-30 21:05:00|1981.2|1980.9|1979.1|1978.8|1981.3|1981|1979.1|1978.8|696
1609362600000|2020-12-30 21:10:00|1978.9|1978.6|1977.9|1977.1|1979|1978.7|1976.9|1976.6|1055
1609362900000|2020-12-30 21:15:00|1978|1977.2|1978.2|1977.4|1978.2|1977.4|1978|1977.2|2
1609363200000|2020-12-30 21:20:00|1978|1977.2|1977.9|1977.1|1978|1977.2|1977.9|1977.1|0
1609363500000|2020-12-30 21:25:00|1978.2|1977.4|1978|1977.2|1978.2|1977.4|1978|1977.2|0
1609363800000|2020-12-30 21:30:00|1977.6|1977.3|1978.7|1978.4|1979|1978.7|1977.6|1977.3|413
1609364100000|2020-12-30 21:35:00|1978.9|1978.6|1978.8|1978.5|1979.2|1978.9|1978.4|1978.1|163
1609364400000|2020-12-30 21:40:00|1978.7|1978.4|1978.3|1978|1979|1978.7|1978.2|1977.9|53
1609364700000|2020-12-30 21:45:00|1978.5|1978.2|1979|1978.7|1979.1|1978.8|1978.5|1978.2|57
1609365000000|2020-12-30 21:50:00|1979.1|1978.8|1979.1|1978.8|1979.3|1979|1978.6|1978.3|52
1609365300000|2020-12-30 21:55:00|1979|1978.7|1978.9|1978.1|1979.1|1978.8|1978.1|1977.8|146
1609365600000|2020-12-30 22:00:00|1979|1978.2|1978.8|1978|1979|1978.2|1978.7|1977.9|0
1609365900000|2020-12-30 22:05:00|1978.9|1978.1|1978.9|1978.1|1978.9|1978.1|1978.9|1978.1|0
1609366200000|2020-12-30 22:10:00|1979|1978.2|1979|1978.2|1979|1978.2|1978.9|1978.1|0
1609366500000|2020-12-30 22:15:00|1978.9|1978.1|1978.9|1978.1|1978.9|1978.1|1978.9|1978.1|0
1609366800000|2020-12-30 22:20:00|1979.1|1978.3|1979|1978.2|1979.2|1978.4|1979|1978.2|0
1609367100000|2020-12-30 22:25:00|1979.1|1978.3|1979.1|1978.3|1979.2|1978.4|1979|1978.2|0
1609367700000|2020-12-30 22:35:00|1979|1978.2|1978.7|1977.9|1979|1978.2|1978.7|1977.9|0
1609368300000|2020-12-30 22:45:00|1978.8|1978|1978.8|1978|1978.8|1978|1978.8|1978|0
1609368600000|2020-12-30 22:50:00|1978.7|1977.9|1978.9|1978.1|1978.9|1978.1|1978.7|1977.9|0
1609368900000|2020-12-30 22:55:00|1979|1978.2|1979|1978.2|1979.2|1978.4|1979|1978.2|0
1609369200000|2020-12-30 23:00:00|1978.8|1978.5|1978.3|1978|1979.2|1978.9|1977.6|1977.3|223
1609369500000|2020-12-30 23:05:00|1978.8|1978.5|1978.7|1978.4|1979.4|1979.1|1978.7|1978.4|39
1609369800000|2020-12-30 23:10:00|1978.9|1978.6|1980.3|1980|1980.3|1980|1978.9|1978.6|20
1609370100000|2020-12-30 23:15:00|1980.2|1979.9|1980.4|1980.1|1980.4|1980.1|1979.9|1979.6|25
1609370400000|2020-12-30 23:20:00|1980.3|1980|1980|1979.7|1980.5|1980.2|1979.9|1979.6|22
1609370700000|2020-12-30 23:25:00|1980.2|1979.9|1980.8|1980.5|1980.8|1980.5|1980.2|1979.9|23
1609371000000|2020-12-30 23:30:00|1980.2|1979.9|1979.6|1979.3|1980.2|1979.9|1979.4|1979.1|15
1609371300000|2020-12-30 23:35:00|1979.9|1979.6|1979.6|1979.3|1980|1979.7|1979.6|1979.3|12
1609371600000|2020-12-30 23:40:00|1979.8|1979.5|1979.7|1979.4|1979.8|1979.5|1979|1978.7|17
1609371900000|2020-12-30 23:45:00|1980|1979.7|1980.4|1980.1|1980.5|1980.2|1979.9|1979.6|34
1609372200000|2020-12-30 23:50:00|1980.5|1980.2|1981.7|1981.4|1981.9|1981.6|1980.5|1980.2|81
1609372500000|2020-12-30 23:55:00|1981.9|1981.6|1979.9|1979.6|1982.4|1982.1|1979.9|1979.6|85
1609372800000|2020-12-31 00:00:00|1980.5|1980.2|1980.9|1980.6|1981.5|1981.2|1980.5|1980.2|14
1609373100000|2020-12-31 00:05:00|1981.3|1981|1981.3|1981|1981.4|1981.1|1981.3|1981|4
1609373400000|2020-12-31 00:10:00|1981|1980.7|1980.7|1980.4|1981.1|1980.8|1980.7|1980.4|7
1609373700000|2020-12-31 00:15:00|1980.6|1980.3|1981.3|1981|1981.3|1981|1980.6|1980.3|8
1609374000000|2020-12-31 00:20:00|1981.4|1981.1|1981.8|1981.5|1981.9|1981.6|1981.3|1981|19
1609374300000|2020-12-31 00:25:00|1981.7|1981.4|1981.6|1981.3|1981.7|1981.4|1981.6|1981.3|2
1609374600000|2020-12-31 00:30:00|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1
1609374900000|2020-12-31 00:35:00|1981.9|1981.6|1981.5|1981.2|1981.9|1981.6|1981.5|1981.2|2
1609375200000|2020-12-31 00:40:00|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1
1609375500000|2020-12-31 00:45:00|1981.3|1981|1981.7|1981.4|1981.8|1981.5|1981.3|1981|12
1609375800000|2020-12-31 00:50:00|1981.5|1981.2|1981.5|1981.2|1981.6|1981.3|1981.4|1981.1|14
1609376100000|2020-12-31 00:55:00|1981.6|1981.3|1981.7|1981.4|1981.8|1981.5|1981.4|1981.1|7
1609376400000|2020-12-31 01:00:00|1981.5|1981.2|1980.6|1980.3|1981.5|1981.2|1980.4|1980.1|11
1609376700000|2020-12-31 01:05:00|1980.7|1980.4|1978.9|1978.6|1981|1980.7|1978.6|1978.3|88
1609377000000|2020-12-31 01:10:00|1978.8|1978.5|1978.5|1978.2|1978.9|1978.6|1978.2|1977.9|54
1609377300000|2020-12-31 01:15:00|1978.9|1978.6|1980|1979.7|1980.2|1979.9|1978.9|1978.6|30
1609377600000|2020-12-31 01:20:00|1980.1|1979.8|1979.6|1979.3|1980.1|1979.8|1979.6|1979.3|12
1609377900000|2020-12-31 01:25:00|1979.8|1979.5|1977.5|1977.2|1979.8|1979.5|1976.9|1976.6|53
1609378200000|2020-12-31 01:30:00|1977.6|1977.3|1979.5|1979.2|1979.5|1979.2|1977.4|1977.1|25
1609378500000|2020-12-31 01:35:00|1979.7|1979.4|1980.2|1979.9|1980.4|1980.1|1979.7|1979.4|11
1609378800000|2020-12-31 01:40:00|1980.4|1980.1|1980.6|1980.3|1981|1980.7|1980.4|1980.1|15
1609379100000|2020-12-31 01:45:00|1981|1980.7|1980.6|1980.3|1981|1980.7|1980.5|1980.2|11
1609379400000|2020-12-31 01:50:00|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.3|1980|5
1609379700000|2020-12-31 01:55:00|1980.4|1980.1|1980.5|1980.2|1980.5|1980.2|1980.1|1979.8|6
1609380000000|2020-12-31 02:00:00|1980.8|1980.5|1980.4|1980.1|1981.3|1981|1980.3|1980|8
1609380300000|2020-12-31 02:05:00|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|1
1609380600000|2020-12-31 02:10:00|1979.9|1979.6|1979.4|1979.1|1979.9|1979.6|1979.4|1979.1|9
1609380900000|2020-12-31 02:15:00|1979.5|1979.2|1980|1979.7|1980|1979.7|1979.4|1979.1|12
1609381200000|2020-12-31 02:20:00|1979.9|1979.6|1980.3|1980|1980.3|1980|1979.9|1979.6|10
1609381500000|2020-12-31 02:25:00|1979.9|1979.6|1980.9|1980.6|1980.9|1980.6|1979.9|1979.6|16
1609381800000|2020-12-31 02:30:00|1981|1980.7|1981.4|1981.1|1981.4|1981.1|1980.8|1980.5|15
1609382100000|2020-12-31 02:35:00|1981.3|1981|1980.9|1980.6|1981.3|1981|1980.9|1980.6|3
1609382400000|2020-12-31 02:40:00|1980.3|1980|1980|1979.7|1980.3|1980|1979.7|1979.4|8
1609382700000|2020-12-31 02:45:00|1979.7|1979.4|1977.6|1977.3|1979.7|1979.4|1977.6|1977.3|62
1609383000000|2020-12-31 02:50:00|1977.9|1977.6|1977.6|1977.3|1978.1|1977.8|1977.6|1977.3|29
1609383300000|2020-12-31 02:55:00|1978.1|1977.8|1977.9|1977.6|1978.2|1977.9|1977.6|1977.3|33
1609383600000|2020-12-31 03:00:00|1978|1977.7|1978.1|1977.8|1978.5|1978.2|1977.6|1977.3|60
1609383900000|2020-12-31 03:05:00|1978.5|1978.2|1977.5|1977.2|1978.5|1978.2|1975.8|1975.5|131
1609384200000|2020-12-31 03:10:00|1977.3|1977|1977.9|1977.6|1978.2|1977.9|1977.3|1977|14
1609384500000|2020-12-31 03:15:00|1978.2|1977.9|1979.4|1979.1|1979.4|1979.1|1978.2|1977.9|28
1609384800000|2020-12-31 03:20:00|1979.1|1978.8|1978.9|1978.6|1979.2|1978.9|1978.9|1978.6|7
1609385100000|2020-12-31 03:25:00|1979.3|1979|1979.4|1979.1|1979.5|1979.2|1979|1978.7|8
1609385400000|2020-12-31 03:30:00|1979.6|1979.3|1980.2|1979.9|1980.2|1979.9|1979.2|1978.9|26
1609385700000|2020-12-31 03:35:00|1980|1979.7|1979.4|1979.1|1980|1979.7|1979.1|1978.8|14
1609386000000|2020-12-31 03:40:00|1979.5|1979.2|1978.6|1978.3|1979.6|1979.3|1978.6|1978.3|9
1609386300000|2020-12-31 03:45:00|1978.7|1978.4|1979.2|1978.9|1979.2|1978.9|1978.7|1978.4|10
1609386600000|2020-12-31 03:50:00|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|8
1609386900000|2020-12-31 03:55:00|1979.2|1978.9|1978.7|1978.4|1979.2|1978.9|1978.7|1978.4|10
1609387200000|2020-12-31 04:00:00|1978.5|1978.2|1978.3|1978|1978.5|1978.2|1978.2|1977.9|5
1609387500000|2020-12-31 04:05:00|1978.4|1978.1|1976.7|1976.4|1978.4|1978.1|1976.1|1975.8|101
1609387800000|2020-12-31 04:10:00|1977|1976.7|1977.6|1977.3|1977.6|1977.3|1975.8|1975.5|61
1609388100000|2020-12-31 04:15:00|1977.8|1977.5|1977.9|1977.6|1978.2|1977.9|1977.8|1977.5|9
1609388400000|2020-12-31 04:20:00|1977.7|1977.4|1976.2|1975.9|1977.7|1977.4|1976|1975.7|24
1609388700000|2020-12-31 04:25:00|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|6
1609389000000|2020-12-31 04:30:00|1976.2|1975.9|1977.3|1977|1977.3|1977|1976.2|1975.9|20
1609389300000|2020-12-31 04:35:00|1977|1976.7|1977|1976.7|1977.3|1977|1976.9|1976.6|8
1609389600000|2020-12-31 04:40:00|1977.4|1977.1|1977.6|1977.3|1977.6|1977.3|1977.4|1977.1|7
1609389900000|2020-12-31 04:45:00|1977.2|1976.9|1977.3|1977|1977.3|1977|1977.2|1976.9|4
1609390200000|2020-12-31 04:50:00|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1
1609390500000|2020-12-31 04:55:00|1977.1|1976.8|1977|1976.7|1977.1|1976.8|1977|1976.7|3
1609390800000|2020-12-31 05:00:00|1976.9|1976.6|1977|1976.7|1977|1976.7|1976.7|1976.4|19
1609391100000|2020-12-31 05:05:00|1976.9|1976.6|1976.9|1976.6|1977|1976.7|1976.7|1976.4|12
1609391400000|2020-12-31 05:10:00|1976.8|1976.5|1978.4|1978.1|1978.9|1978.6|1976.6|1976.3|28
1609391700000|2020-12-31 05:15:00|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.4|1977.1|7
1609392000000|2020-12-31 05:20:00|1978.1|1977.8|1977.9|1977.6|1978.1|1977.8|1977.9|1977.6|4
1609392300000|2020-12-31 05:25:00|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1
1609392600000|2020-12-31 05:30:00|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|1
1609392900000|2020-12-31 05:35:00|1977.9|1977.6|1977.7|1977.4|1977.9|1977.6|1977.7|1977.4|4
1609393200000|2020-12-31 05:40:00|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1
1609393500000|2020-12-31 05:45:00|1977.9|1977.6|1978|1977.7|1978|1977.7|1977.9|1977.6|4
1609393800000|2020-12-31 05:50:00|1978.3|1978|1978.3|1978|1978.3|1978|1978.1|1977.8|6
1609394100000|2020-12-31 05:55:00|1978.4|1978.1|1978.6|1978.3|1978.6|1978.3|1978.4|1978.1|4
1609394400000|2020-12-31 06:00:00|1978.7|1978.4|1978.5|1978.2|1978.7|1978.4|1978.5|1978.2|3
1609394700000|2020-12-31 06:05:00|1978.6|1978.3|1978.5|1978.2|1978.6|1978.3|1978.5|1978.2|6
1609395000000|2020-12-31 06:10:00|1978.4|1978.1|1977.9|1977.6|1978.5|1978.2|1977.7|1977.4|9
1609395300000|2020-12-31 06:15:00|1978.2|1977.9|1978.2|1977.9|1978.5|1978.2|1978.2|1977.9|4
1609395600000|2020-12-31 06:20:00|1978.7|1978.4|1979.1|1978.8|1979.3|1979|1978.7|1978.4|26
1609395900000|2020-12-31 06:25:00|1978.9|1978.6|1978.9|1978.6|1979|1978.7|1978.8|1978.5|7
1609396200000|2020-12-31 06:30:00|1979|1978.7|1979.3|1979|1979.3|1979|1979|1978.7|9
1609396500000|2020-12-31 06:35:00|1979.2|1978.9|1978.9|1978.6|1979.2|1978.9|1978.7|1978.4|17
1609397100000|2020-12-31 06:45:00|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|2
1609397400000|2020-12-31 06:50:00|1978.8|1978.5|1978.2|1977.9|1978.8|1978.5|1978.1|1977.8|7
1609397700000|2020-12-31 06:55:00|1978.1|1977.8|1978.1|1977.8|1978.4|1978.1|1978.1|1977.8|10
1609398000000|2020-12-31 07:00:00|1978.3|1978|1978.5|1978.2|1978.5|1978.2|1978.1|1977.8|16
1609398300000|2020-12-31 07:05:00|1978.4|1978.1|1978.4|1978.1|1978.7|1978.4|1978.4|1978.1|7
1609398600000|2020-12-31 07:10:00|1977.6|1977.3|1976.9|1976.6|1977.9|1977.6|1976.7|1976.4|56
1609398900000|2020-12-31 07:15:00|1977|1976.7|1978.1|1977.8|1978.1|1977.8|1977|1976.7|21
1609399200000|2020-12-31 07:20:00|1978.2|1977.9|1977.5|1977.2|1978.2|1977.9|1977.5|1977.2|14
1609399500000|2020-12-31 07:25:00|1977.1|1976.8|1977.2|1976.9|1977.3|1977|1977.1|1976.8|9
1609399800000|2020-12-31 07:30:00|1977.4|1977.1|1976.9|1976.6|1977.4|1977.1|1976.9|1976.6|8
1609400100000|2020-12-31 07:35:00|1976.7|1976.4|1976.2|1975.9|1977.2|1976.9|1976.1|1975.8|22
1609400400000|2020-12-31 07:40:00|1975.1|1974.8|1973.5|1973.2|1975.4|1975.1|1970.7|1970.4|346
1609400700000|2020-12-31 07:45:00|1973.7|1973.4|1973.4|1973.1|1973.8|1973.5|1972.5|1972.2|50
1609401000000|2020-12-31 07:50:00|1973.3|1973|1974.1|1973.8|1974.2|1973.9|1973.3|1973|28
1609401300000|2020-12-31 07:55:00|1974|1973.7|1974.5|1974.2|1974.6|1974.3|1973.8|1973.5|24
1609401600000|2020-12-31 08:00:00|1974.2|1973.9|1974.6|1974.3|1975.6|1975.3|1973.2|1972.9|82
1609401900000|2020-12-31 08:05:00|1974.5|1974.2|1974.4|1974.1|1975.1|1974.8|1974.2|1973.9|34
1609402200000|2020-12-31 08:10:00|1974.2|1973.9|1972.7|1972.4|1974.5|1974.2|1972.7|1972.4|20
1609402500000|2020-12-31 08:15:00|1972.9|1972.6|1971.4|1971.1|1973.2|1972.9|1970.9|1970.6|62
1609402800000|2020-12-31 08:20:00|1971.1|1970.8|1972.1|1971.8|1972.6|1972.3|1971|1970.7|90
1609403100000|2020-12-31 08:25:00|1972.5|1972.2|1972.4|1972.1|1972.8|1972.5|1972.4|1972.1|23
1609403400000|2020-12-31 08:30:00|1972.5|1972.2|1972.4|1972.1|1973|1972.7|1972.4|1972.1|26
1609403700000|2020-12-31 08:35:00|1973.4|1973.1|1973.8|1973.5|1974|1973.7|1973.4|1973.1|17
1609404000000|2020-12-31 08:40:00|1973|1972.7|1972.3|1972|1973.2|1972.9|1972.3|1972|21
1609404300000|2020-12-31 08:45:00|1972.5|1972.2|1972.1|1971.8|1972.5|1972.2|1971.6|1971.3|12
1609404600000|2020-12-31 08:50:00|1973|1972.7|1972.9|1972.6|1973.3|1973|1972.7|1972.4|15
1609404900000|2020-12-31 08:55:00|1973.3|1973|1972.2|1971.9|1973.3|1973|1972.2|1971.9|9
1609405200000|2020-12-31 09:00:00|1972.4|1972.1|1972.4|1972.1|1973.3|1973|1972|1971.7|46
1609405500000|2020-12-31 09:05:00|1972|1971.7|1971.8|1971.5|1973|1972.7|1971.7|1971.4|54
1609405800000|2020-12-31 09:10:00|1971.5|1971.2|1972.9|1972.6|1972.9|1972.6|1971.5|1971.2|23
1609406100000|2020-12-31 09:15:00|1973.3|1973|1973.4|1973.1|1973.5|1973.2|1972.8|1972.5|23
1609406400000|2020-12-31 09:20:00|1972.5|1972.2|1971.6|1971.3|1972.5|1972.2|1971.1|1970.8|51
1609406700000|2020-12-31 09:25:00|1971.7|1971.4|1970.6|1970.3|1972.5|1972.2|1970.3|1970|72
1609407000000|2020-12-31 09:30:00|1970.8|1970.5|1970.8|1970.5|1971.4|1971.1|1969.1|1968.8|131
1609407300000|2020-12-31 09:35:00|1971|1970.7|1971.1|1970.8|1971.5|1971.2|1970.2|1969.9|49
1609407600000|2020-12-31 09:40:00|1971.7|1971.4|1971.1|1970.8|1971.9|1971.6|1970.9|1970.6|41
1609407900000|2020-12-31 09:45:00|1971.2|1970.9|1971.5|1971.2|1971.9|1971.6|1971.1|1970.8|32
1609408200000|2020-12-31 09:50:00|1971.7|1971.4|1971.6|1971.3|1972.2|1971.9|1971.6|1971.3|19
1609408500000|2020-12-31 09:55:00|1971.8|1971.5|1972.1|1971.8|1972.1|1971.8|1971.4|1971.1|21
1609408800000|2020-12-31 10:00:00|1972.3|1972|1971.5|1971.2|1972.3|1972|1971.1|1970.8|35
1609409100000|2020-12-31 10:05:00|1971.8|1971.5|1971.9|1971.6|1972.1|1971.8|1971.7|1971.4|17
1609409400000|2020-12-31 10:10:00|1972.1|1971.8|1972|1971.7|1972.5|1972.2|1971.8|1971.5|25
1609409700000|2020-12-31 10:15:00|1971.9|1971.6|1971.9|1971.6|1972.3|1972|1971.9|1971.6|24
1609410000000|2020-12-31 10:20:00|1971.7|1971.4|1972.7|1972.4|1973|1972.7|1971.6|1971.3|53
1609410300000|2020-12-31 10:25:00|1972.8|1972.5|1972.9|1972.6|1973.4|1973.1|1972.6|1972.3|54
1609410600000|2020-12-31 10:30:00|1973|1972.7|1973.8|1973.5|1974.1|1973.8|1972.8|1972.5|20
1609410900000|2020-12-31 10:35:00|1973.7|1973.4|1973.7|1973.4|1974.2|1973.9|1973.7|1973.4|26
1609411200000|2020-12-31 10:40:00|1974|1973.7|1974.1|1973.8|1974.3|1974|1973.8|1973.5|28
1609411500000|2020-12-31 10:45:00|1973.8|1973.5|1974.1|1973.8|1974.1|1973.8|1973.1|1972.8|36
1609411800000|2020-12-31 10:50:00|1974|1973.7|1976.1|1975.8|1976.7|1976.4|1973.9|1973.6|79
1609412100000|2020-12-31 10:55:00|1975.9|1975.6|1976.7|1976.4|1976.7|1976.4|1975.6|1975.3|50
1609412400000|2020-12-31 11:00:00|1976.3|1976|1976|1975.7|1976.7|1976.4|1976|1975.7|20
1609412700000|2020-12-31 11:05:00|1976.3|1976|1976.4|1976.1|1976.8|1976.5|1976|1975.7|22
1609413000000|2020-12-31 11:10:00|1976.6|1976.3|1976.7|1976.4|1977.2|1976.9|1976.3|1976|40
1609413300000|2020-12-31 11:15:00|1976.8|1976.5|1977.5|1977.2|1977.8|1977.5|1976.6|1976.3|19
1609413600000|2020-12-31 11:20:00|1977.8|1977.5|1979.1|1978.8|1979.4|1979.1|1977.6|1977.3|76
1609413900000|2020-12-31 11:25:00|1979.3|1979|1979.1|1978.8|1980|1979.7|1978.7|1978.4|51
1609414200000|2020-12-31 11:30:00|1979.4|1979.1|1979.5|1979.2|1979.6|1979.3|1979.3|1979|14
1609414500000|2020-12-31 11:35:00|1979.7|1979.4|1980.1|1979.8|1980.5|1980.2|1979.5|1979.2|39
1609414800000|2020-12-31 11:40:00|1979.9|1979.6|1980|1979.7|1980.2|1979.9|1979.8|1979.5|23
1609415100000|2020-12-31 11:45:00|1980.2|1979.9|1980.9|1980.6|1981.6|1981.3|1980.2|1979.9|66
1609415400000|2020-12-31 11:50:00|1981.1|1980.8|1979.7|1979.4|1981.1|1980.8|1979.3|1979|58
1609415700000|2020-12-31 11:55:00|1980.3|1980|1979.2|1978.9|1980.3|1980|1979.1|1978.8|32
1609416000000|2020-12-31 12:00:00|1978.7|1978.4|1979.2|1978.9|1980.4|1980.1|1978.7|1978.4|47
1609416300000|2020-12-31 12:05:00|1979.1|1978.8|1979|1978.7|1979.3|1979|1979|1978.7|12
1609416600000|2020-12-31 12:10:00|1978.9|1978.6|1978.9|1978.6|1979.6|1979.3|1978.8|1978.5|33
1609416900000|2020-12-31 12:15:00|1978.7|1978.4|1979.2|1978.9|1979.6|1979.3|1978.7|1978.4|27
1609417200000|2020-12-31 12:20:00|1979.3|1979|1978.9|1978.6|1979.8|1979.5|1978.9|1978.6|32
1609417500000|2020-12-31 12:25:00|1979|1978.7|1977.6|1977.3|1979.5|1979.2|1976.8|1976.5|114
1609417800000|2020-12-31 12:30:00|1977.5|1977.2|1977.6|1977.3|1978.2|1977.9|1976.1|1975.8|118
1609418100000|2020-12-31 12:35:00|1977.4|1977.1|1977.1|1976.8|1977.7|1977.4|1977.1|1976.8|16
1609418400000|2020-12-31 12:40:00|1977|1976.7|1977.2|1976.9|1977.6|1977.3|1976.9|1976.6|41
1609418700000|2020-12-31 12:45:00|1977.3|1977|1977.1|1976.8|1978.1|1977.8|1976.9|1976.6|40
1609419000000|2020-12-31 12:50:00|1977.3|1977|1977.5|1977.2|1977.5|1977.2|1977|1976.7|25
1609419300000|2020-12-31 12:55:00|1977.1|1976.8|1977.3|1977|1978.1|1977.8|1976.9|1976.6|137
1609419600000|2020-12-31 13:00:00|1977.2|1976.9|1976.3|1976|1977.7|1977.4|1976.3|1976|178
1609419900000|2020-12-31 13:05:00|1976.1|1975.8|1974.9|1974.6|1976.3|1976|1974.7|1974.4|102
1609420200000|2020-12-31 13:10:00|1975|1974.7|1974.2|1973.9|1975.5|1975.2|1974.1|1973.8|62
1609420500000|2020-12-31 13:15:00|1974.6|1974.3|1975.2|1974.9|1975.3|1975|1974.6|1974.3|29
1609420800000|2020-12-31 13:20:00|1975.3|1975|1975.9|1975.6|1976.2|1975.9|1974.8|1974.5|109
1609421100000|2020-12-31 13:25:00|1975.7|1975.4|1975.8|1975.5|1976.7|1976.4|1975.7|1975.4|81
1609421400000|2020-12-31 13:30:00|1975.9|1975.6|1976.4|1976.1|1977.3|1977|1975.9|1975.6|65
1609421700000|2020-12-31 13:35:00|1976.9|1976.6|1976.9|1976.6|1977|1976.7|1976.1|1975.8|47
1609422000000|2020-12-31 13:40:00|1976.6|1976.3|1976.7|1976.4|1976.8|1976.5|1976.1|1975.8|78
1609422300000|2020-12-31 13:45:00|1976.8|1976.5|1976.7|1976.4|1976.9|1976.6|1976|1975.7|73
1609422600000|2020-12-31 13:50:00|1977|1976.7|1977.2|1976.9|1977.4|1977.1|1976.7|1976.4|86
1609422900000|2020-12-31 13:55:00|1977.1|1976.8|1976.6|1976.3|1977.1|1976.8|1976.3|1976|169
1609423200000|2020-12-31 14:00:00|1976.4|1976.1|1977.1|1976.8|1977.2|1976.9|1975.3|1975|126
1609423500000|2020-12-31 14:05:00|1977.2|1976.9|1978.5|1978.2|1978.7|1978.4|1977.1|1976.8|143
1609423800000|2020-12-31 14:10:00|1978.6|1978.3|1979|1978.7|1979.1|1978.8|1977.9|1977.6|116
1609424100000|2020-12-31 14:15:00|1978.9|1978.6|1978.8|1978.5|1978.9|1978.6|1977.5|1977.2|210
1609424400000|2020-12-31 14:20:00|1978.6|1978.3|1979.7|1979.4|1980.3|1980|1978.4|1978.1|327
1609424700000|2020-12-31 14:25:00|1979.8|1979.5|1980.5|1980.2|1980.8|1980.5|1979.5|1979.2|282
1609425000000|2020-12-31 14:30:00|1980.6|1980.3|1969.2|1968.9|1982|1981.7|1963.9|1963.6|5019
1609425300000|2020-12-31 14:35:00|1969.6|1969.3|1969.1|1968.8|1969.6|1969.3|1964.8|1964.5|2364
1609425600000|2020-12-31 14:40:00|1969|1968.7|1968.8|1968.5|1969.3|1969|1965.5|1965.2|1579
1609425900000|2020-12-31 14:45:00|1968.9|1968.6|1967.4|1967.1|1970.2|1969.9|1966.6|1966.3|1697
1609426200000|2020-12-31 14:50:00|1966.9|1966.6|1964.7|1964.4|1967.3|1967|1960.9|1960.6|3570
1609426500000|2020-12-31 14:55:00|1964.4|1964.1|1963.7|1963.4|1965|1964.7|1961.3|1961|1791
1609426800000|2020-12-31 15:00:00|1963.9|1963.6|1968.8|1968.5|1969.6|1969.3|1963.4|1963.1|1967
1609427100000|2020-12-31 15:05:00|1968.7|1968.4|1966.2|1965.9|1970.4|1970.1|1965.4|1965.1|1545
1609427400000|2020-12-31 15:10:00|1966.1|1965.8|1970|1969.7|1970.7|1970.4|1965.4|1965.1|959
1609427700000|2020-12-31 15:15:00|1970.1|1969.8|1972.5|1972.2|1973.5|1973.2|1969.2|1968.9|1164
1609428000000|2020-12-31 15:20:00|1972.6|1972.3|1971.1|1970.8|1973.6|1973.3|1970.7|1970.4|1015
1609428300000|2020-12-31 15:25:00|1970.7|1970.4|1973|1972.7|1973|1972.7|1969.5|1969.2|841
1609428600000|2020-12-31 15:30:00|1972.8|1972.5|1976|1975.7|1976.2|1975.9|1972.8|1972.5|1307
1609428900000|2020-12-31 15:35:00|1975.9|1975.6|1977.1|1976.8|1978.2|1977.9|1975.7|1975.4|1214
1609429200000|2020-12-31 15:40:00|1977|1976.7|1976.4|1976.1|1978.1|1977.8|1976.2|1975.9|778
1609429500000|2020-12-31 15:45:00|1976.6|1976.3|1976.6|1976.3|1978.1|1977.8|1976.2|1975.9|1153
1609429800000|2020-12-31 15:50:00|1976.5|1976.2|1979|1978.7|1979.2|1978.9|1975.6|1975.3|845
1609430100000|2020-12-31 15:55:00|1979.1|1978.8|1977.6|1977.3|1979.2|1978.9|1977.5|1977.2|827
1609430400000|2020-12-31 16:00:00|1978|1977.7|1979.8|1979.5|1980.1|1979.8|1977.5|1977.2|769
1609430700000|2020-12-31 16:05:00|1979.9|1979.6|1979|1978.7|1980.1|1979.8|1978.5|1978.2|593
1609431000000|2020-12-31 16:10:00|1978.7|1978.4|1977|1976.7|1979|1978.7|1975.9|1975.6|1023
1609431300000|2020-12-31 16:15:00|1977.1|1976.8|1979.4|1979.1|1979.9|1979.6|1977.1|1976.8|1297
1609431600000|2020-12-31 16:20:00|1979.2|1978.9|1979.3|1979|1980.2|1979.9|1978.2|1977.9|853
1609431900000|2020-12-31 16:25:00|1979.4|1979.1|1978.4|1978.1|1980.1|1979.8|1977.7|1977.4|636
1609432200000|2020-12-31 16:30:00|1978.5|1978.2|1977.8|1977.5|1979.4|1979.1|1977.2|1976.9|576
1609432500000|2020-12-31 16:35:00|1978|1977.7|1975.9|1975.6|1978.1|1977.8|1975.9|1975.6|606
1609432800000|2020-12-31 16:40:00|1976|1975.7|1975.6|1975.3|1977.2|1976.9|1975.5|1975.2|765
1609433100000|2020-12-31 16:45:00|1975.7|1975.4|1974.7|1974.4|1976|1975.7|1974.7|1974.4|846
1609433400000|2020-12-31 16:50:00|1974.6|1974.3|1974.9|1974.6|1975.8|1975.5|1974.1|1973.8|993
1609433700000|2020-12-31 16:55:00|1975|1974.7|1977.1|1976.8|1977.3|1977|1974|1973.7|1146
1609434000000|2020-12-31 17:00:00|1977|1976.7|1976.3|1976|1977.4|1977.1|1974.4|1974.1|553
1609434300000|2020-12-31 17:05:00|1976.4|1976.1|1978.7|1978.4|1979.1|1978.8|1976.4|1976.1|591
1609434600000|2020-12-31 17:10:00|1978.8|1978.5|1978|1977.7|1979.3|1979|1977.9|1977.6|483
1609434900000|2020-12-31 17:15:00|1978.2|1977.9|1977.5|1977.2|1978.7|1978.4|1976.4|1976.1|474
1609435200000|2020-12-31 17:20:00|1977.4|1977.1|1977.2|1976.9|1977.4|1977.1|1975.8|1975.5|484
1609435500000|2020-12-31 17:25:00|1977.4|1977.1|1978.6|1978.3|1979.5|1979.2|1976.7|1976.4|559
1609435800000|2020-12-31 17:30:00|1978.5|1978.2|1976.9|1976.6|1978.8|1978.5|1976.4|1976.1|406
1609436100000|2020-12-31 17:35:00|1976.8|1976.5|1975.2|1974.9|1976.9|1976.6|1974.6|1974.3|847
1609436400000|2020-12-31 17:40:00|1975.4|1975.1|1975.5|1975.2|1976|1975.7|1974.9|1974.6|666
1609436700000|2020-12-31 17:45:00|1975.6|1975.3|1977|1976.7|1977.7|1977.4|1975.5|1975.2|428
1609437000000|2020-12-31 17:50:00|1976.9|1976.6|1975.6|1975.3|1977|1976.7|1975.2|1974.9|372
1609437300000|2020-12-31 17:55:00|1975.5|1975.2|1977.7|1977.4|1977.7|1977.4|1975.3|1975|632
1609437600000|2020-12-31 18:00:00|1977.8|1977.5|1978.5|1978.2|1978.6|1978.3|1977.5|1977.2|346
1609437900000|2020-12-31 18:05:00|1978.6|1978.3|1977.1|1976.8|1978.8|1978.5|1977.1|1976.8|538
1609438200000|2020-12-31 18:10:00|1977.2|1976.9|1978.6|1978.3|1978.6|1978.3|1977|1976.7|772
1609438500000|2020-12-31 18:15:00|1978.5|1978.2|1978.4|1978.1|1979.2|1978.9|1977.7|1977.4|419
1609438800000|2020-12-31 18:20:00|1978.3|1978|1977.7|1977.4|1978.7|1978.4|1977.4|1977.1|543
1609439100000|2020-12-31 18:25:00|1977.6|1977.3|1977.3|1977|1978.2|1977.9|1976.9|1976.6|318
1609439400000|2020-12-31 18:30:00|1977.4|1977.1|1977.5|1977.2|1978.4|1978.1|1976.9|1976.6|380
1609439700000|2020-12-31 18:35:00|1977.4|1977.1|1976.9|1976.6|1977.6|1977.3|1976.3|1976|626
1609440000000|2020-12-31 18:40:00|1976.8|1976.5|1976.3|1976|1976.8|1976.5|1975.8|1975.5|364
1609440300000|2020-12-31 18:45:00|1976.4|1976.1|1976.7|1976.4|1977.2|1976.9|1976.4|1976.1|472
1609440600000|2020-12-31 18:50:00|1976.8|1976.5|1976.4|1976.1|1977|1976.7|1975.7|1975.4|402
1609440900000|2020-12-31 18:55:00|1976.3|1976|1976.6|1976.3|1976.9|1976.6|1976|1975.7|373
1609441200000|2020-12-31 19:00:00|1976.5|1976.2|1976.7|1976.4|1976.8|1976.5|1975.7|1975.4|573
1609441500000|2020-12-31 19:05:00|1976.8|1976.5|1977.6|1977.3|1977.6|1977.3|1976|1975.7|878
1609441800000|2020-12-31 19:10:00|1977.5|1977.2|1978.4|1978.1|1978.4|1978.1|1977|1976.7|786
1609442100000|2020-12-31 19:15:00|1978.3|1978|1980.6|1980.3|1980.7|1980.4|1977.9|1977.6|1397
1609442400000|2020-12-31 19:20:00|1980.7|1980.4|1981.9|1981.6|1982|1981.7|1980.4|1980.1|958
1609442700000|2020-12-31 19:25:00|1982|1981.7|1981.2|1980.9|1982|1981.7|1980.4|1980.1|587
1609443000000|2020-12-31 19:30:00|1981.3|1981|1982.2|1981.9|1983.2|1982.9|1981.1|1980.8|1012
1609443300000|2020-12-31 19:35:00|1982.3|1982|1982.6|1982.3|1982.6|1982.3|1981.4|1981.1|555
1609443600000|2020-12-31 19:40:00|1982.7|1982.4|1983.6|1983.3|1983.9|1983.6|1982.6|1982.3|854
1609443900000|2020-12-31 19:45:00|1983.5|1983.2|1983.1|1982.8|1983.7|1983.4|1982.7|1982.4|648
1609444200000|2020-12-31 19:50:00|1983|1982.7|1980.5|1980.2|1983.2|1982.9|1980|1979.7|748
1609444500000|2020-12-31 19:55:00|1980.6|1980.3|1980.2|1979.9|1981|1980.7|1980|1979.7|722
1609444800000|2020-12-31 20:00:00|1980.1|1979.8|1980.7|1980.4|1981|1980.7|1979.6|1979.3|792
1609445100000|2020-12-31 20:05:00|1980.5|1980.2|1982.7|1982.4|1983.2|1982.9|1980.3|1980|862
1609445400000|2020-12-31 20:10:00|1982.6|1982.3|1982.4|1982.1|1983.3|1983|1981.9|1981.6|718
1609445700000|2020-12-31 20:15:00|1982.7|1982.4|1982.1|1981.8|1983.7|1983.4|1982.1|1981.8|806
1609446000000|2020-12-31 20:20:00|1982.2|1981.9|1981.4|1981.1|1982.3|1982|1980.8|1980.5|934
1609446300000|2020-12-31 20:25:00|1981.5|1981.2|1980|1979.7|1981.9|1981.6|1980|1979.7|844
1609446600000|2020-12-31 20:30:00|1980.1|1979.8|1977.8|1977.5|1980.2|1979.9|1977.6|1977.3|1655
1609446900000|2020-12-31 20:35:00|1977.9|1977.6|1979.8|1979.5|1981.3|1981|1977.9|1977.6|1578
1609447200000|2020-12-31 20:40:00|1979.9|1979.6|1980.4|1980.1|1981.6|1981.3|1978.8|1978.5|2039
1609447500000|2020-12-31 20:45:00|1980.3|1980|1980.2|1979.9|1980.8|1980.5|1979.1|1978.8|1827
1609447800000|2020-12-31 20:50:00|1979.6|1979.3|1978.2|1977.9|1981.5|1981.2|1978.2|1977.9|5535
1609448100000|2020-12-31 20:55:00|1978.3|1978|1975.4|1975.1|1979.3|1979|1975.2|1974.9|28325
1609448400000|2020-12-31 21:00:00|1977.9|1977.6|1975.6|1975.3|1980.5|1980.2|1974.5|1974.2|7509
1609448700000|2020-12-31 21:05:00|1975.8|1975.5|1974.7|1974.4|1976.2|1975.9|1974.6|1974.3|1729
1609449000000|2020-12-31 21:10:00|1974.6|1974.3|1975.7|1974.9|1976|1975.6|1974.1|1973.8|2023
1609449300000|2020-12-31 21:15:00|1975.6|1974.8|1975.4|1974.6|1975.7|1974.9|1975.4|1974.6|0
1609449600000|2020-12-31 21:20:00|1975.3|1974.5|1975.5|1974.7|1975.6|1974.8|1975.3|1974.5|0
1609449900000|2020-12-31 21:25:00|1975.6|1974.8|1975.5|1974.7|1975.6|1974.8|1975.5|1974.7|0
1609450200000|2020-12-31 21:30:00|1975.2|1974.9|1975.6|1975.3|1976.1|1975.8|1974.8|1974.5|202
1609450500000|2020-12-31 21:35:00|1975.5|1975.2|1975.5|1975.2|1975.9|1975.6|1975.3|1975|95
1609450800000|2020-12-31 21:40:00|1975.6|1975.3|1976.4|1976.1|1976.4|1976.1|1975.6|1975.3|75
1609451100000|2020-12-31 21:45:00|1976.1|1975.8|1976.5|1976.2|1976.6|1976.3|1976|1975.7|130
1609451400000|2020-12-31 21:50:00|1976.6|1976.3|1978.3|1978|1978.3|1978|1976.6|1976.3|155
1609451700000|2020-12-31 21:55:00|1978.4|1978.1|1980.5|1979.7|1980.5|1980|1978.4|1978.1|354
1609714800000|2021-01-03 23:00:00|1979.4|1979.1|1979.7|1979.4|1984.5|1984.2|1976.5|1976.2|946
1609715100000|2021-01-03 23:05:00|1980.2|1979.9|1981.7|1981.4|1981.7|1981.4|1978.1|1977.8|123
1609715400000|2021-01-03 23:10:00|1981.9|1981.6|1982.4|1982.1|1983.5|1983.2|1980.4|1980.1|224
1609715700000|2021-01-03 23:15:00|1982.2|1981.9|1983.6|1983.3|1984.5|1984.2|1981.8|1981.5|361
1609716000000|2021-01-03 23:20:00|1983.7|1983.4|1983.5|1983.2|1984.5|1984.2|1982.9|1982.6|117
1609716300000|2021-01-03 23:25:00|1984|1983.7|1984.6|1984.3|1985.3|1985|1983.5|1983.2|79
1609716600000|2021-01-03 23:30:00|1984.5|1984.2|1985.9|1985.6|1986.2|1985.9|1984|1983.7|88
1609716900000|2021-01-03 23:35:00|1985.7|1985.4|1987.9|1987.6|1988.2|1987.9|1984.9|1984.6|397
1609717200000|2021-01-03 23:40:00|1988|1987.7|1989.8|1989.5|1989.9|1989.6|1987.6|1987.3|279
1609717500000|2021-01-03 23:45:00|1989.9|1989.6|1988.2|1987.9|1990.8|1990.5|1987.9|1987.6|363
1609717800000|2021-01-03 23:50:00|1988.4|1988.1|1988.3|1988|1988.4|1988.1|1985.1|1984.8|331
1609718100000|2021-01-03 23:55:00|1988.2|1987.9|1988|1987.7|1988.6|1988.3|1987.1|1986.8|143
1609718400000|2021-01-04 00:00:00|1987.6|1987.3|1985.7|1985.4|1987.8|1987.5|1983.1|1982.8|227
1609718700000|2021-01-04 00:05:00|1986.1|1985.8|1984|1983.7|1986.3|1986|1983.7|1983.4|129
1609719000000|2021-01-04 00:10:00|1984.2|1983.9|1983.7|1983.4|1985|1984.7|1983.6|1983.3|90
1609719300000|2021-01-04 00:15:00|1984|1983.7|1984.8|1984.5|1985|1984.7|1983.1|1982.8|120
1609719600000|2021-01-04 00:20:00|1984.7|1984.4|1984.6|1984.3|1985.4|1985.1|1983.9|1983.6|74
1609719900000|2021-01-04 00:25:00|1984.7|1984.4|1985|1984.7|1986|1985.7|1984.7|1984.4|28
1609720200000|2021-01-04 00:30:00|1985.2|1984.9|1983.5|1983.2|1985.4|1985.1|1983|1982.7|76
1609720500000|2021-01-04 00:35:00|1983.3|1983|1982.3|1982|1983.6|1983.3|1980.9|1980.6|225
1609720800000|2021-01-04 00:40:00|1982.8|1982.5|1981.8|1981.5|1982.8|1982.5|1981.5|1981.2|46
1609721100000|2021-01-04 00:45:00|1982.2|1981.9|1981.2|1980.9|1982.6|1982.3|1981|1980.7|178
1609721400000|2021-01-04 00:50:00|1981.7|1981.4|1982|1981.7|1983.2|1982.9|1981.4|1981.1|150
1609721700000|2021-01-04 00:55:00|1981.5|1981.2|1979.6|1979.3|1981.5|1981.2|1978.8|1978.5|209
1609722000000|2021-01-04 01:00:00|1979.4|1979.1|1980.1|1979.8|1981.5|1981.2|1979.1|1978.8|169
1609722300000|2021-01-04 01:05:00|1980|1979.7|1982.6|1982.3|1982.8|1982.5|1979.7|1979.4|85
1609722600000|2021-01-04 01:10:00|1982.3|1982|1982.2|1981.9|1983|1982.7|1981.3|1981|43
1609722900000|2021-01-04 01:15:00|1982|1981.7|1980.8|1980.5|1982|1981.7|1979.8|1979.5|54
1609723200000|2021-01-04 01:20:00|1980.7|1980.4|1982.1|1981.8|1982.6|1982.3|1980.2|1979.9|115
1609723500000|2021-01-04 01:25:00|1982.3|1982|1982.3|1982|1982.6|1982.3|1981.7|1981.4|53
1609723800000|2021-01-04 01:30:00|1982.5|1982.2|1980.8|1980.5|1982.5|1982.2|1980.6|1980.3|20
1609724100000|2021-01-04 01:35:00|1981.7|1981.4|1982.6|1982.3|1982.8|1982.5|1981.1|1980.8|41
1609724400000|2021-01-04 01:40:00|1983.2|1982.9|1983.9|1983.6|1983.9|1983.6|1982.9|1982.6|57
1609724700000|2021-01-04 01:45:00|1984.1|1983.8|1985.1|1984.8|1985.1|1984.8|1982.8|1982.5|68
1609725000000|2021-01-04 01:50:00|1985.2|1984.9|1985.5|1985.2|1986.5|1986.2|1984.7|1984.4|153
1609725300000|2021-01-04 01:55:00|1985.8|1985.5|1985.1|1984.8|1986.1|1985.8|1984.7|1984.4|35
1609725600000|2021-01-04 02:00:00|1984.6|1984.3|1984.9|1984.6|1985.6|1985.3|1984.4|1984.1|42
1609725900000|2021-01-04 02:05:00|1985.4|1985.1|1985.2|1984.9|1985.6|1985.3|1984.5|1984.2|25
1609726200000|2021-01-04 02:10:00|1985|1984.7|1985.8|1985.5|1986.3|1986|1984.8|1984.5|25
1609726500000|2021-01-04 02:15:00|1985.9|1985.6|1987|1986.7|1987.2|1986.9|1985.9|1985.6|55
1609726800000|2021-01-04 02:20:00|1986.5|1986.2|1985.8|1985.5|1986.9|1986.6|1985.7|1985.4|97
1609727100000|2021-01-04 02:25:00|1986.1|1985.8|1986.4|1986.1|1986.9|1986.6|1986.1|1985.8|29
1609727400000|2021-01-04 02:30:00|1986.3|1986|1986.5|1986.2|1987|1986.7|1986.3|1986|30
1609727700000|2021-01-04 02:35:00|1986.3|1986|1984.1|1983.8|1986.3|1986|1983.8|1983.5|77
1609728000000|2021-01-04 02:40:00|1983.8|1983.5|1984.6|1984.3|1984.6|1984.3|1983.8|1983.5|32
1609728300000|2021-01-04 02:45:00|1984.4|1984.1|1984.3|1984|1984.8|1984.5|1983.9|1983.6|28
1609728600000|2021-01-04 02:50:00|1984.5|1984.2|1984.5|1984.2|1984.6|1984.3|1984.3|1984|18
1609728900000|2021-01-04 02:55:00|1985.2|1984.9|1984.7|1984.4|1985.2|1984.9|1984.3|1984|43
1609729200000|2021-01-04 03:00:00|1984.9|1984.6|1985|1984.7|1985|1984.7|1984.4|1984.1|18
1609729500000|2021-01-04 03:05:00|1984.8|1984.5|1985.5|1985.2|1985.7|1985.4|1984.8|1984.5|45
1609729800000|2021-01-04 03:10:00|1985.4|1985.1|1985.6|1985.3|1985.6|1985.3|1985.2|1984.9|16
1609730100000|2021-01-04 03:15:00|1985.8|1985.5|1985.2|1984.9|1985.8|1985.5|1985.2|1984.9|25
1609730400000|2021-01-04 03:20:00|1985.3|1985|1986.1|1985.8|1986.4|1986.1|1985.3|1985|35
1609730700000|2021-01-04 03:25:00|1985.8|1985.5|1986.7|1986.4|1986.7|1986.4|1985.8|1985.5|11
1609731000000|2021-01-04 03:30:00|1986.4|1986.1|1986|1985.7|1986.4|1986.1|1985.5|1985.2|21
1609731300000|2021-01-04 03:35:00|1985.9|1985.6|1986.4|1986.1|1986.5|1986.2|1985.6|1985.3|18
1609731600000|2021-01-04 03:40:00|1986.1|1985.8|1985.9|1985.6|1986.5|1986.2|1985.9|1985.6|24
1609731900000|2021-01-04 03:45:00|1985.5|1985.2|1985.2|1984.9|1985.6|1985.3|1985.1|1984.8|18
1609732200000|2021-01-04 03:50:00|1985.1|1984.8|1984.4|1984.1|1985.1|1984.8|1984.3|1984|16
1609732500000|2021-01-04 03:55:00|1984.5|1984.2|1985.3|1985|1985.3|1985|1984.5|1984.2|11
1609732800000|2021-01-04 04:00:00|1985.7|1985.4|1985.7|1985.4|1985.9|1985.6|1985.3|1985|13
1609733100000|2021-01-04 04:05:00|1985.5|1985.2|1985.8|1985.5|1985.8|1985.5|1985.5|1985.2|14
1609733400000|2021-01-04 04:10:00|1985.9|1985.6|1985.8|1985.5|1986|1985.7|1985.5|1985.2|15
1609733700000|2021-01-04 04:15:00|1985.9|1985.6|1985.4|1985.1|1986.2|1985.9|1985.4|1985.1|13
1609734000000|2021-01-04 04:20:00|1985.6|1985.3|1984.2|1983.9|1985.6|1985.3|1984.2|1983.9|23
1609734300000|2021-01-04 04:25:00|1984.3|1984|1984.6|1984.3|1985.1|1984.8|1984.3|1984|12
1609734600000|2021-01-04 04:30:00|1984.4|1984.1|1982.5|1982.2|1984.9|1984.6|1982.5|1982.2|77
1609734900000|2021-01-04 04:35:00|1982.8|1982.5|1984|1983.7|1984.1|1983.8|1982.6|1982.3|79
1609735200000|2021-01-04 04:40:00|1983.6|1983.3|1983.2|1982.9|1983.6|1983.3|1983.1|1982.8|29
1609735500000|2021-01-04 04:45:00|1982.6|1982.3|1982.2|1981.9|1982.8|1982.5|1982.1|1981.8|29
1609735800000|2021-01-04 04:50:00|1982.1|1981.8|1982.3|1982|1982.3|1982|1981.2|1980.9|62
1609736100000|2021-01-04 04:55:00|1982.7|1982.4|1982.8|1982.5|1983.2|1982.9|1982.4|1982.1|17
1609736400000|2021-01-04 05:00:00|1983|1982.7|1983|1982.7|1983|1982.7|1982.1|1981.8|21
1609736700000|2021-01-04 05:05:00|1982.5|1982.2|1983.5|1983.2|1984|1983.7|1982.5|1982.2|38
1609737000000|2021-01-04 05:10:00|1983.6|1983.3|1983.5|1983.2|1983.9|1983.6|1983.1|1982.8|12
1609737300000|2021-01-04 05:15:00|1983.3|1983|1983|1982.7|1983.9|1983.6|1982.8|1982.5|14
1609737600000|2021-01-04 05:20:00|1982.4|1982.1|1981.3|1981|1982.5|1982.2|1981.3|1981|41
1609737900000|2021-01-04 05:25:00|1982.1|1981.8|1983.5|1983.2|1983.5|1983.2|1982.1|1981.8|16
1609738200000|2021-01-04 05:30:00|1983.2|1982.9|1982.3|1982|1983.2|1982.9|1982.2|1981.9|11
1609738500000|2021-01-04 05:35:00|1982.9|1982.6|1983.1|1982.8|1983.1|1982.8|1982.9|1982.6|4
1609738800000|2021-01-04 05:40:00|1983.5|1983.2|1982.6|1982.3|1983.5|1983.2|1982.5|1982.2|10
1609739100000|2021-01-04 05:45:00|1982.3|1982|1982|1981.7|1982.7|1982.4|1981.9|1981.6|21
1609739400000|2021-01-04 05:50:00|1982.2|1981.9|1982.8|1982.5|1983|1982.7|1981.6|1981.3|38
1609739700000|2021-01-04 05:55:00|1982.9|1982.6|1984.6|1984.3|1985.2|1984.9|1982.9|1982.6|102
1609740000000|2021-01-04 06:00:00|1984.9|1984.6|1985.2|1984.9|1986.8|1986.5|1984.4|1984.1|100
1609740300000|2021-01-04 06:05:00|1985|1984.7|1984.8|1984.5|1985.4|1985.1|1984.1|1983.8|50
1609740600000|2021-01-04 06:10:00|1985.1|1984.8|1984.3|1984|1985.9|1985.6|1984.1|1983.8|72
1609740900000|2021-01-04 06:15:00|1984.8|1984.5|1983.8|1983.5|1984.8|1984.5|1983.4|1983.1|56
1609741200000|2021-01-04 06:20:00|1984|1983.7|1983.9|1983.6|1984.7|1984.4|1983.5|1983.2|42
1609741500000|2021-01-04 06:25:00|1983.7|1983.4|1981.6|1981.3|1983.7|1983.4|1981.5|1981.2|94
1609741800000|2021-01-04 06:30:00|1981.7|1981.4|1982|1981.7|1982.5|1982.2|1981.5|1981.2|92
1609742100000|2021-01-04 06:35:00|1982.2|1981.9|1983.3|1983|1984|1983.7|1981.9|1981.6|99
1609742400000|2021-01-04 06:40:00|1983.5|1983.2|1983.7|1983.4|1983.7|1983.4|1982.7|1982.4|63
1609742700000|2021-01-04 06:45:00|1983.5|1983.2|1982.7|1982.4|1983.5|1983.2|1982.7|1982.4|32
1609743000000|2021-01-04 06:50:00|1982.9|1982.6|1983|1982.7|1983.2|1982.9|1982.3|1982|65
1609743300000|2021-01-04 06:55:00|1982.8|1982.5|1982.2|1981.9|1982.8|1982.5|1982.1|1981.8|36
1609743600000|2021-01-04 07:00:00|1982.6|1982.3|1986.8|1986.5|1987.6|1987.3|1982.6|1982.3|232
1609743900000|2021-01-04 07:05:00|1986.6|1986.3|1987.3|1987|1988.8|1988.5|1986.2|1985.9|178
1609744200000|2021-01-04 07:10:00|1987.4|1987.1|1987.5|1987.2|1988|1987.7|1986.3|1986|90
1609744500000|2021-01-04 07:15:00|1987.4|1987.1|1989.6|1989.3|1990.5|1990.2|1987.4|1987.1|138
1609744800000|2021-01-04 07:20:00|1989.5|1989.2|1988.5|1988.2|1989.5|1989.2|1987.7|1987.4|89
1609745100000|2021-01-04 07:25:00|1988.4|1988.1|1989.5|1989.2|1989.7|1989.4|1988.1|1987.8|64
1609745400000|2021-01-04 07:30:00|1989.6|1989.3|1988.2|1987.9|1990.1|1989.8|1988.1|1987.8|89
1609745700000|2021-01-04 07:35:00|1988.5|1988.2|1989.6|1989.3|1990.1|1989.8|1988.1|1987.8|91
1609746000000|2021-01-04 07:40:00|1989.4|1989.1|1990.2|1989.9|1990.2|1989.9|1988.6|1988.3|47
1609746300000|2021-01-04 07:45:00|1990.4|1990.1|1988|1987.7|1990.4|1990.1|1988|1987.7|57
1609746600000|2021-01-04 07:50:00|1987.9|1987.6|1988.3|1988|1988.8|1988.5|1987.7|1987.4|90
1609746900000|2021-01-04 07:55:00|1988.4|1988.1|1991.3|1991|1991.6|1991.3|1988.4|1988.1|132
1609747200000|2021-01-04 08:00:00|1991.6|1991.3|1990.2|1989.9|1992.7|1992.4|1989.7|1989.4|284
1609747500000|2021-01-04 08:05:00|1990|1989.7|1989.7|1989.4|1991.2|1990.9|1987.9|1987.6|266
1609747800000|2021-01-04 08:10:00|1989.8|1989.5|1992.2|1991.9|1992.6|1992.3|1989.8|1989.5|277
1609748100000|2021-01-04 08:15:00|1992.1|1991.8|1993.1|1992.8|1993.9|1993.6|1992.1|1991.8|183
1609748400000|2021-01-04 08:20:00|1993|1992.7|1991.5|1991.2|1993.9|1993.6|1991|1990.7|62
1609748700000|2021-01-04 08:25:00|1991.2|1990.9|1990.5|1990.2|1991.7|1991.4|1990.3|1990|93
1609749000000|2021-01-04 08:30:00|1990.2|1989.9|1987.7|1987.4|1990.2|1989.9|1985.7|1985.4|386
1609749300000|2021-01-04 08:35:00|1987.5|1987.2|1989.2|1988.9|1989.6|1989.3|1987|1986.7|165
1609749600000|2021-01-04 08:40:00|1989.3|1989|1989.6|1989.3|1989.7|1989.4|1988.1|1987.8|80
1609749900000|2021-01-04 08:45:00|1989.7|1989.4|1990.4|1990.1|1991.3|1991|1989.2|1988.9|148
1609750200000|2021-01-04 08:50:00|1990.7|1990.4|1992.1|1991.8|1992.6|1992.3|1990.2|1989.9|167
1609750500000|2021-01-04 08:55:00|1992.5|1992.2|1993.8|1993.5|1994.3|1994|1992.3|1992|205
1609750800000|2021-01-04 09:00:00|1993.6|1993.3|1997.4|1997.1|1998.9|1998.6|1993.6|1993.3|540
1609751100000|2021-01-04 09:05:00|1997.5|1997.2|1994.1|1993.8|1997.9|1997.6|1994|1993.7|339
1609751400000|2021-01-04 09:10:00|1994.2|1993.9|1995.6|1995.3|1996.2|1995.9|1994.2|1993.9|116
1609751700000|2021-01-04 09:15:00|1995.8|1995.5|1996.6|1996.3|1997.7|1997.4|1995.8|1995.5|118
1609752000000|2021-01-04 09:20:00|1996.4|1996.1|1997.4|1997.1|1997.6|1997.3|1995.5|1995.2|169
1609752300000|2021-01-04 09:25:00|1997.6|1997.3|1996.7|1996.4|1998.3|1998|1996.5|1996.2|188
1609752600000|2021-01-04 09:30:00|1997|1996.7|1997.2|1996.9|1998|1997.7|1994.9|1994.6|240
1609752900000|2021-01-04 09:35:00|1997.1|1996.8|1998.1|1997.8|1999.1|1998.8|1997.1|1996.8|139
1609753200000|2021-01-04 09:40:00|1998|1997.7|1998.9|1998.6|1999.2|1998.9|1997.8|1997.5|95
1609753500000|2021-01-04 09:45:00|1998.5|1998.2|1997.6|1997.3|1999.6|1999.3|1997|1996.7|178
1609753800000|2021-01-04 09:50:00|1998|1997.7|1995|1994.7|1998.5|1998.2|1995|1994.7|176
1609754100000|2021-01-04 09:55:00|1994.9|1994.6|1994.5|1994.2|1995.6|1995.3|1994.3|1994|257
1609754400000|2021-01-04 10:00:00|1994.8|1994.5|1996|1995.7|1996.4|1996.1|1994.6|1994.3|194
1609754700000|2021-01-04 10:05:00|1996.1|1995.8|1995.2|1994.9|1996.6|1996.3|1994|1993.7|83
1609755000000|2021-01-04 10:10:00|1995.3|1995|1995.9|1995.6|1996.5|1996.2|1994.7|1994.4|81
1609755300000|2021-01-04 10:15:00|1996|1995.7|1993.4|1993.1|1996|1995.7|1993.3|1993|61
1609755600000|2021-01-04 10:20:00|1993.7|1993.4|1994.8|1994.5|1995.7|1995.4|1993.5|1993.2|98
1609755900000|2021-01-04 10:25:00|1995.2|1994.9|1995.5|1995.2|1995.5|1995.2|1994|1993.7|62
1609756200000|2021-01-04 10:30:00|1995.4|1995.1|1994.7|1994.4|1995.6|1995.3|1993.7|1993.4|63
1609756500000|2021-01-04 10:35:00|1994.9|1994.6|1994.9|1994.6|1995.7|1995.4|1994.3|1994|56
1609756800000|2021-01-04 10:40:00|1994.7|1994.4|1994.1|1993.8|1996|1995.7|1994.1|1993.8|71
1609757100000|2021-01-04 10:45:00|1994.6|1994.3|1994.8|1994.5|1995.5|1995.2|1994.6|1994.3|79
1609757400000|2021-01-04 10:50:00|1994.7|1994.4|1993.2|1992.9|1995|1994.7|1993.1|1992.8|66
1609757700000|2021-01-04 10:55:00|1993.3|1993|1992.7|1992.4|1993.3|1993|1992.1|1991.8|103
1609758000000|2021-01-04 11:00:00|1992.3|1992|1993.6|1993.3|1994.7|1994.4|1992.3|1992|67
1609758300000|2021-01-04 11:05:00|1993.8|1993.5|1993|1992.7|1994.4|1994.1|1993|1992.7|132
1609758600000|2021-01-04 11:10:00|1993.1|1992.8|1992.9|1992.6|1993.4|1993.1|1992.6|1992.3|103
1609758900000|2021-01-04 11:15:00|1993.3|1993|1993.1|1992.8|1994.4|1994.1|1993.1|1992.8|59
1609759200000|2021-01-04 11:20:00|1993|1992.7|1992.7|1992.4|1995|1994.7|1992.6|1992.3|95
1609759500000|2021-01-04 11:25:00|1993|1992.7|1992|1991.7|1993.1|1992.8|1991.4|1991.1|67
1609759800000|2021-01-04 11:30:00|1992.6|1992.3|1992.7|1992.4|1993|1992.7|1992|1991.7|56
1609760100000|2021-01-04 11:35:00|1992.9|1992.6|1993.5|1993.2|1994.2|1993.9|1992.9|1992.6|117
1609760400000|2021-01-04 11:40:00|1993.7|1993.4|1993.2|1992.9|1993.7|1993.4|1992.5|1992.2|64
1609760700000|2021-01-04 11:45:00|1993.1|1992.8|1992.7|1992.4|1993.4|1993.1|1992.5|1992.2|51
1609761000000|2021-01-04 11:50:00|1993|1992.7|1992.6|1992.3|1993.5|1993.2|1992.1|1991.8|78
1609761300000|2021-01-04 11:55:00|1992.7|1992.4|1990.4|1990.1|1992.7|1992.4|1990.3|1990|127
1609761600000|2021-01-04 12:00:00|1990.7|1990.4|1990.5|1990.2|1991.4|1991.1|1990.2|1989.9|289
1609761900000|2021-01-04 12:05:00|1991|1990.7|1988.1|1987.8|1991|1990.7|1988.1|1987.8|283
1609762200000|2021-01-04 12:10:00|1988.2|1987.9|1989.7|1989.4|1990|1989.7|1988.2|1987.9|112
1609762500000|2021-01-04 12:15:00|1989.8|1989.5|1990.2|1989.9|1990.4|1990.1|1989.4|1989.1|128
1609762800000|2021-01-04 12:20:00|1990.4|1990.1|1991.3|1991|1991.5|1991.2|1990.2|1989.9|143
1609763100000|2021-01-04 12:25:00|1991.4|1991.1|1991.7|1991.4|1992.1|1991.8|1991.2|1990.9|218
1609763400000|2021-01-04 12:30:00|1991.6|1991.3|1991.4|1991.1|1992.2|1991.9|1990.6|1990.3|132
1609763700000|2021-01-04 12:35:00|1991.8|1991.5|1992.4|1992.1|1992.5|1992.2|1991.3|1991|141
1609764000000|2021-01-04 12:40:00|1992.3|1992|1992.2|1991.9|1992.6|1992.3|1991.9|1991.6|142
1609764300000|2021-01-04 12:45:00|1991.5|1991.2|1990.4|1990.1|1991.5|1991.2|1989.8|1989.5|140
1609764600000|2021-01-04 12:50:00|1990.7|1990.4|1991.2|1990.9|1991.5|1991.2|1990|1989.7|155
1609764900000|2021-01-04 12:55:00|1991|1990.7|1991.7|1991.4|1992.5|1992.2|1991|1990.7|200
1609765200000|2021-01-04 13:00:00|1991.6|1991.3|1991.9|1991.6|1992|1991.7|1990.3|1990|272
1609765500000|2021-01-04 13:05:00|1992|1991.7|1991.4|1991.1|1992.1|1991.8|1990.8|1990.5|176
1609765800000|2021-01-04 13:10:00|1991.6|1991.3|1992.1|1991.8|1992.7|1992.4|1991.6|1991.3|181
1609766100000|2021-01-04 13:15:00|1992.2|1991.9|1992.4|1992.1|1993|1992.7|1992.1|1991.8|166
1609766400000|2021-01-04 13:20:00|1992.3|1992|1990.6|1990.3|1992.3|1992|1990|1989.7|262
1609766700000|2021-01-04 13:25:00|1990.7|1990.4|1990|1989.7|1991|1990.7|1989|1988.7|279
1609767000000|2021-01-04 13:30:00|1989.8|1989.5|1990.7|1990.4|1991|1990.7|1989.4|1989.1|176
1609767300000|2021-01-04 13:35:00|1990.8|1990.5|1989.5|1989.2|1990.9|1990.6|1989|1988.7|199
1609767600000|2021-01-04 13:40:00|1988.9|1988.6|1989.2|1988.9|1990.3|1990|1988.9|1988.6|170
1609767900000|2021-01-04 13:45:00|1989.4|1989.1|1989.4|1989.1|1990.2|1989.9|1988.5|1988.2|344
1609768200000|2021-01-04 13:50:00|1989.9|1989.6|1990.1|1989.8|1991|1990.7|1989.6|1989.3|198
1609768500000|2021-01-04 13:55:00|1990|1989.7|1989.7|1989.4|1990.2|1989.9|1989|1988.7|275
1609768800000|2021-01-04 14:00:00|1989.6|1989.3|1989.9|1989.6|1991.1|1990.8|1989.6|1989.3|264
1609769100000|2021-01-04 14:05:00|1990.4|1990.1|1991.2|1990.9|1991.2|1990.9|1989.9|1989.6|154
1609769400000|2021-01-04 14:10:00|1990.9|1990.6|1991.3|1991|1991.3|1991|1990.1|1989.8|464
1609769700000|2021-01-04 14:15:00|1991.2|1990.9|1990|1989.7|1991.4|1991.1|1989.7|1989.4|282
1609770000000|2021-01-04 14:20:00|1990.3|1990|1991.6|1991.3|1991.7|1991.4|1989.8|1989.5|496
1609770300000|2021-01-04 14:25:00|1991.7|1991.4|1989.8|1989.5|1991.8|1991.5|1989.2|1988.9|741
1609770600000|2021-01-04 14:30:00|1989.7|1989.4|1985.6|1985.3|1993.8|1993.5|1984.9|1984.6|7670
1609770900000|2021-01-04 14:35:00|1985.7|1985.4|1979.8|1979.5|1987.4|1987.1|1977.9|1977.6|4398
1609771200000|2021-01-04 14:40:00|1979.9|1979.6|1987.2|1986.9|1987.9|1987.6|1976.7|1976.4|5325
1609771500000|2021-01-04 14:45:00|1987|1986.7|1982|1981.7|1987.3|1987|1980.6|1980.3|2875
1609771800000|2021-01-04 14:50:00|1981.5|1981.2|1979.2|1978.9|1981.7|1981.4|1974.5|1974.2|4120
1609772100000|2021-01-04 14:55:00|1979.5|1979.2|1978.3|1978|1986.3|1986|1977.1|1976.8|4711
1609772400000|2021-01-04 15:00:00|1978.7|1978.4|1977.2|1976.9|1982.1|1981.8|1975.5|1975.2|2722
1609772700000|2021-01-04 15:05:00|1977.4|1977.1|1970.3|1970|1978.5|1978.2|1968.9|1968.6|4288
1609773000000|2021-01-04 15:10:00|1970.2|1969.9|1972.2|1971.9|1973.5|1973.2|1969.8|1969.5|1963
1609773300000|2021-01-04 15:15:00|1972.3|1972|1971.5|1971.2|1974.9|1974.6|1970.2|1969.9|2267
1609773600000|2021-01-04 15:20:00|1971.4|1971.1|1972.4|1972.1|1974.3|1974|1970.1|1969.8|1457
1609773900000|2021-01-04 15:25:00|1972.1|1971.8|1971.8|1971.5|1974.2|1973.9|1970.6|1970.3|1373
1609774200000|2021-01-04 15:30:00|1971.6|1971.3|1966.6|1966.3|1972.3|1972|1965.6|1965.3|2998
1609774500000|2021-01-04 15:35:00|1966.5|1966.2|1962.6|1962.3|1967.1|1966.8|1961.4|1961.1|3028
1609774800000|2021-01-04 15:40:00|1962.7|1962.4|1963.5|1963.2|1965.6|1965.3|1961.8|1961.5|1719
1609775100000|2021-01-04 15:45:00|1963.4|1963.1|1961|1960.7|1963.4|1963.1|1958.8|1958.5|3327
1609775400000|2021-01-04 15:50:00|1961.1|1960.8|1941.6|1941.3|1961.1|1960.8|1941.2|1940.9|10772
1609775700000|2021-01-04 15:55:00|1941.7|1941.4|1941.5|1941.2|1944.1|1943.8|1932.1|1931.8|10496
1609776000000|2021-01-04 16:00:00|1941.7|1941.4|1937.7|1937.4|1942.6|1942.3|1933.3|1933|3904
1609776300000|2021-01-04 16:05:00|1937.6|1937.3|1934.2|1933.9|1939.3|1939|1931|1930.7|3518
1609776600000|2021-01-04 16:10:00|1934.3|1934|1940.7|1940.4|1941.3|1941|1932.2|1931.9|3571
1609776900000|2021-01-04 16:15:00|1940.4|1940.1|1942.8|1942.5|1943.2|1942.9|1938.1|1937.8|1994
1609777200000|2021-01-04 16:20:00|1942.6|1942.3|1944|1943.7|1946|1945.7|1941|1940.7|2259
1609777500000|2021-01-04 16:25:00|1943.8|1943.5|1947.5|1947.2|1947.8|1947.5|1942.9|1942.6|1600
1609777800000|2021-01-04 16:30:00|1947.3|1947|1947|1946.7|1948.8|1948.5|1943.9|1943.6|2314
1609778100000|2021-01-04 16:35:00|1947.3|1947|1945.5|1945.2|1948|1947.7|1941.2|1940.9|2129
1609778400000|2021-01-04 16:40:00|1945.6|1945.3|1944.6|1944.3|1945.6|1945.3|1942.9|1942.6|1452
1609778700000|2021-01-04 16:45:00|1944.7|1944.4|1945.1|1944.8|1945.9|1945.6|1943.8|1943.5|667
1609779000000|2021-01-04 16:50:00|1945.3|1945|1942.8|1942.5|1948.4|1948.1|1942.7|1942.4|1347
1609779300000|2021-01-04 16:55:00|1942.6|1942.3|1940.4|1940.1|1943.5|1943.2|1938.7|1938.4|2234
1609779600000|2021-01-04 17:00:00|1940.3|1940|1937.2|1936.9|1941.6|1941.3|1936.2|1935.9|1707
1609779900000|2021-01-04 17:05:00|1937.1|1936.8|1934.7|1934.4|1940.1|1939.8|1933.4|1933.1|1932
1609780200000|2021-01-04 17:10:00|1935.2|1934.9|1928.1|1927.8|1935.9|1935.6|1928|1927.7|3619
1609780500000|2021-01-04 17:15:00|1927.8|1927.5|1932.9|1932.6|1934.7|1934.4|1924.3|1924|3251
1609780800000|2021-01-04 17:20:00|1932.8|1932.5|1933.6|1933.3|1934.8|1934.5|1929.3|1929|2876
1609781100000|2021-01-04 17:25:00|1933.4|1933.1|1934.8|1934.5|1935.5|1935.2|1930.9|1930.6|1465
1609781400000|2021-01-04 17:30:00|1934.5|1934.2|1934.8|1934.5|1935.6|1935.3|1930.5|1930.2|2227
1609781700000|2021-01-04 17:35:00|1935.2|1934.9|1930.8|1930.5|1935.6|1935.3|1928.4|1928.1|1220
1609782000000|2021-01-04 17:40:00|1930.5|1930.2|1926.7|1926.4|1930.5|1930.2|1926.2|1925.9|1215
1609782300000|2021-01-04 17:45:00|1926.5|1926.2|1929.2|1928.9|1930|1929.7|1925|1924.7|1345
1609782600000|2021-01-04 17:50:00|1929.5|1929.2|1933.7|1933.4|1933.9|1933.6|1929|1928.7|1152
1609782900000|2021-01-04 17:55:00|1933.6|1933.3|1938.2|1937.9|1938.9|1938.6|1933.6|1933.3|1704
1609783200000|2021-01-04 18:00:00|1937.9|1937.6|1940.5|1940.2|1940.6|1940.3|1937.7|1937.4|1754
1609783500000|2021-01-04 18:05:00|1940.6|1940.3|1943.6|1943.3|1944.2|1943.9|1939.6|1939.3|1392
1609783800000|2021-01-04 18:10:00|1943.5|1943.2|1947.1|1946.8|1949|1948.7|1943.4|1943.1|1903
1609784100000|2021-01-04 18:15:00|1947.2|1946.9|1947.5|1947.2|1950.2|1949.9|1947.1|1946.8|1189
1609784400000|2021-01-04 18:20:00|1947.6|1947.3|1953.9|1953.6|1954.1|1953.8|1947.5|1947.2|1413
1609784700000|2021-01-04 18:25:00|1954.2|1953.9|1953|1952.7|1957.3|1957|1952.4|1952.1|2259
1609785000000|2021-01-04 18:30:00|1952.7|1952.4|1949.9|1949.6|1953.9|1953.6|1949.5|1949.2|1255
1609785300000|2021-01-04 18:35:00|1950.3|1950|1952.2|1951.9|1953|1952.7|1949.9|1949.6|1105
1609785600000|2021-01-04 18:40:00|1952.5|1952.2|1950.4|1950.1|1955.2|1954.9|1949.1|1948.8|835
1609785900000|2021-01-04 18:45:00|1950.6|1950.3|1954.5|1954.2|1954.5|1954.2|1950.6|1950.3|861
1609786200000|2021-01-04 18:50:00|1954.4|1954.1|1956.1|1955.8|1957.4|1957.1|1954.1|1953.8|1469
1609786500000|2021-01-04 18:55:00|1956.4|1956.1|1955|1954.7|1956.9|1956.6|1954.3|1954|790
1609786800000|2021-01-04 19:00:00|1954.9|1954.6|1953.5|1953.2|1955.2|1954.9|1951.5|1951.2|1565
1609787100000|2021-01-04 19:05:00|1953.4|1953.1|1947|1946.7|1954|1953.7|1946.9|1946.6|891
1609787400000|2021-01-04 19:10:00|1947.5|1947.2|1949.2|1948.9|1950.4|1950.1|1945.9|1945.6|1042
1609787700000|2021-01-04 19:15:00|1949.1|1948.8|1948.1|1947.8|1950.8|1950.5|1947.2|1946.9|994
1609788000000|2021-01-04 19:20:00|1947.9|1947.6|1951.8|1951.5|1952.4|1952.1|1947.7|1947.4|790
1609788300000|2021-01-04 19:25:00|1951.7|1951.4|1950.4|1950.1|1951.9|1951.6|1949.4|1949.1|1106
1609788600000|2021-01-04 19:30:00|1950.2|1949.9|1945.3|1945|1951|1950.7|1945.3|1945|1996
1609788900000|2021-01-04 19:35:00|1945.2|1944.9|1945.5|1945.2|1948.1|1947.8|1944.6|1944.3|1467
1609789200000|2021-01-04 19:40:00|1945.4|1945.1|1946|1945.7|1947.4|1947.1|1944.6|1944.3|782
1609789500000|2021-01-04 19:45:00|1945.9|1945.6|1944.2|1943.9|1948.5|1948.2|1944|1943.7|1021
1609789800000|2021-01-04 19:50:00|1944|1943.7|1945.7|1945.4|1946|1945.7|1943.9|1943.6|1118
1609790100000|2021-01-04 19:55:00|1945.6|1945.3|1951.1|1950.8|1952.5|1952.2|1944|1943.7|1744
1609790400000|2021-01-04 20:00:00|1951.2|1950.9|1944.4|1944.1|1952.6|1952.3|1944.2|1943.9|1700
1609790700000|2021-01-04 20:05:00|1945.1|1944.8|1946.5|1946.2|1949.6|1949.3|1944.5|1944.2|898
1609791000000|2021-01-04 20:10:00|1946.8|1946.5|1947.8|1947.5|1948.7|1948.4|1945.7|1945.4|920
1609791300000|2021-01-04 20:15:00|1947.5|1947.2|1946.7|1946.4|1948|1947.7|1945.2|1944.9|842
1609791600000|2021-01-04 20:20:00|1946.5|1946.2|1946.6|1946.3|1948.3|1948|1945.4|1945.1|663
1609791900000|2021-01-04 20:25:00|1946.4|1946.1|1947.7|1947.4|1949.3|1949|1945.5|1945.2|600
1609792200000|2021-01-04 20:30:00|1947.5|1947.2|1949.8|1949.5|1951.8|1951.5|1944|1943.7|1955
1609792500000|2021-01-04 20:35:00|1949.9|1949.6|1951.5|1951.2|1952.1|1951.8|1948.6|1948.3|1678
1609792800000|2021-01-04 20:40:00|1951.8|1951.5|1951.1|1950.8|1952.1|1951.8|1949.6|1949.3|1681
1609793100000|2021-01-04 20:45:00|1951.2|1950.9|1952.8|1952.5|1952.8|1952.5|1950|1949.7|2453
1609793400000|2021-01-04 20:50:00|1952.9|1952.6|1948.1|1947.8|1953.3|1953|1947|1946.7|4264
1609793700000|2021-01-04 20:55:00|1948.6|1948.3|1950.7|1950.4|1950.9|1950.6|1946.7|1946.4|14639
1609794000000|2021-01-04 21:00:00|1951.2|1950.9|1952.1|1951.8|1953.9|1953.6|1950.1|1949.8|5082
1609794300000|2021-01-04 21:05:00|1952.4|1952.1|1950.8|1950.5|1952.4|1952.1|1950.1|1949.8|1154
1609794600000|2021-01-04 21:10:00|1951.1|1950.8|1951.4|1950.6|1951.6|1951.1|1949.6|1949.3|1305
1609794900000|2021-01-04 21:15:00|1951.2|1950.4|1951.4|1950.6|1951.6|1950.8|1951.1|1950.3|0
1609795200000|2021-01-04 21:20:00|1951.5|1950.7|1951.3|1950.5|1951.5|1950.7|1951.3|1950.5|0
1609795500000|2021-01-04 21:25:00|1951.2|1950.4|1951.2|1950.4|1951.4|1950.6|1951.1|1950.3|0
1609795800000|2021-01-04 21:30:00|1950.2|1949.9|1954.3|1954|1954.4|1954.1|1950.2|1949.9|539
1609796100000|2021-01-04 21:35:00|1953.9|1953.6|1954.6|1954.3|1954.6|1954.3|1953|1952.7|346
1609796400000|2021-01-04 21:40:00|1954.5|1954.2|1954.7|1954.4|1955.4|1955.1|1954.4|1954.1|338
1609796700000|2021-01-04 21:45:00|1954.5|1954.2|1954.4|1954.1|1954.8|1954.5|1954.2|1953.9|53
1609797000000|2021-01-04 21:50:00|1954.3|1954|1954.2|1953.9|1954.6|1954.3|1954.2|1953.9|44
1609797300000|2021-01-04 21:55:00|1954.4|1954.1|1955.5|1954.7|1955.5|1954.8|1954.3|1954|106
1609797600000|2021-01-04 22:00:00|1955.4|1954.6|1955.2|1954.4|1955.5|1954.7|1955.1|1954.3|0
1609797900000|2021-01-04 22:05:00|1955.1|1954.3|1955.2|1954.4|1955.4|1954.6|1955.1|1954.3|0
1609798200000|2021-01-04 22:10:00|1955.1|1954.3|1955|1954.2|1955.1|1954.3|1955|1954.2|0
1609798500000|2021-01-04 22:15:00|1955.2|1954.4|1955.1|1954.3|1955.2|1954.4|1955.1|1954.3|0
1609798800000|2021-01-04 22:20:00|1955|1954.2|1955|1954.2|1955.1|1954.3|1955|1954.2|0
1609799100000|2021-01-04 22:25:00|1954.9|1954.1|1955|1954.2|1955|1954.2|1954.9|1954.1|0
1609799700000|2021-01-04 22:35:00|1954.9|1954.1|1954.9|1954.1|1955|1954.2|1954.8|1954|0
1609800000000|2021-01-04 22:40:00|1955|1954.2|1955|1954.2|1955|1954.2|1955|1954.2|0
1609800300000|2021-01-04 22:45:00|1954.9|1954.1|1954.9|1954.1|1955|1954.2|1954.8|1954|0
1609800600000|2021-01-04 22:50:00|1955|1954.2|1955|1954.2|1955.3|1954.5|1954.9|1954.1|0
1609800900000|2021-01-04 22:55:00|1954.9|1954.1|1954.7|1953.9|1955|1954.2|1954.6|1953.8|0
1609801200000|2021-01-04 23:00:00|1953.1|1952.8|1950.4|1950.1|1954.5|1954.2|1949.9|1949.6|350
1609801500000|2021-01-04 23:05:00|1950.7|1950.4|1951.9|1951.6|1952|1951.7|1950.2|1949.9|72
1609801800000|2021-01-04 23:10:00|1951.6|1951.3|1954.1|1953.8|1954.1|1953.8|1951.5|1951.2|166
1609802100000|2021-01-04 23:15:00|1953.7|1953.4|1953.2|1952.9|1954.9|1954.6|1953|1952.7|272
1609802400000|2021-01-04 23:20:00|1953.6|1953.3|1953.8|1953.5|1954.1|1953.8|1953.2|1952.9|53
1609802700000|2021-01-04 23:25:00|1953.6|1953.3|1950.5|1950.2|1953.6|1953.3|1950.5|1950.2|87
1609803000000|2021-01-04 23:30:00|1951.3|1951|1953.6|1953.3|1954.6|1954.3|1951.2|1950.9|151
1609803300000|2021-01-04 23:35:00|1953.5|1953.2|1952.6|1952.3|1953.5|1953.2|1952.4|1952.1|20
1609803600000|2021-01-04 23:40:00|1952.7|1952.4|1951.3|1951|1953.2|1952.9|1951.1|1950.8|73
1609803900000|2021-01-04 23:45:00|1951.9|1951.6|1953.6|1953.3|1953.9|1953.6|1950.8|1950.5|59
1609804200000|2021-01-04 23:50:00|1953.7|1953.4|1953.5|1953.2|1954.2|1953.9|1953.3|1953|19
1609804500000|2021-01-04 23:55:00|1953.8|1953.5|1955|1954.7|1955|1954.7|1953.3|1953|40
1609804800000|2021-01-05 00:00:00|1954.7|1954.4|1955.3|1955|1956.2|1955.9|1953.8|1953.5|124
1609805100000|2021-01-05 00:05:00|1955.4|1955.1|1956.8|1956.5|1957.2|1956.9|1954.6|1954.3|110
1609805400000|2021-01-05 00:10:00|1957.2|1956.9|1954.9|1954.6|1957.2|1956.9|1954.8|1954.5|61
1609805700000|2021-01-05 00:15:00|1955.1|1954.8|1954.7|1954.4|1955.9|1955.6|1953.4|1953.1|56
1609806000000|2021-01-05 00:20:00|1954.4|1954.1|1953.6|1953.3|1955.4|1955.1|1953.4|1953.1|44
1609806300000|2021-01-05 00:25:00|1954|1953.7|1956.2|1955.9|1956.2|1955.9|1954|1953.7|49
1609806600000|2021-01-05 00:30:00|1956.1|1955.8|1956.5|1956.2|1956.7|1956.4|1955.4|1955.1|38
1609806900000|2021-01-05 00:35:00|1956.3|1956|1956.2|1955.9|1956.5|1956.2|1955.4|1955.1|35
1609807200000|2021-01-05 00:40:00|1956.4|1956.1|1956.7|1956.4|1957.1|1956.8|1956.2|1955.9|39
1609807500000|2021-01-05 00:45:00|1956.8|1956.5|1958.6|1958.3|1958.8|1958.5|1956.8|1956.5|99
1609807800000|2021-01-05 00:50:00|1958.3|1958|1958.2|1957.9|1959.2|1958.9|1957.4|1957.1|78
1609808100000|2021-01-05 00:55:00|1958.1|1957.8|1958.3|1958|1958.8|1958.5|1957.7|1957.4|55
1609808400000|2021-01-05 01:00:00|1958.5|1958.2|1959.1|1958.8|1960.7|1960.4|1957.5|1957.2|102
1609808700000|2021-01-05 01:05:00|1959.4|1959.1|1959.8|1959.5|1960.1|1959.8|1958.9|1958.6|41
1609809000000|2021-01-05 01:10:00|1959.9|1959.6|1960.3|1960|1961.1|1960.8|1959.8|1959.5|101
1609809300000|2021-01-05 01:15:00|1960.4|1960.1|1959.6|1959.3|1960.5|1960.2|1959.2|1958.9|66
1609809600000|2021-01-05 01:20:00|1959.5|1959.2|1957.1|1956.8|1959.5|1959.2|1957.1|1956.8|61
1609809900000|2021-01-05 01:25:00|1957|1956.7|1957.6|1957.3|1958|1957.7|1956.9|1956.6|41
1609810200000|2021-01-05 01:30:00|1957.5|1957.2|1956.8|1956.5|1958|1957.7|1956.3|1956|57
1609810500000|2021-01-05 01:35:00|1956.9|1956.6|1957.1|1956.8|1957.1|1956.8|1956.5|1956.2|21
1609810800000|2021-01-05 01:40:00|1956.9|1956.6|1956.7|1956.4|1957.4|1957.1|1956|1955.7|45
1609811100000|2021-01-05 01:45:00|1956.4|1956.1|1958.2|1957.9|1958.5|1958.2|1955.9|1955.6|45
1609811400000|2021-01-05 01:50:00|1957.1|1956.8|1957.3|1957|1957.4|1957.1|1956.8|1956.5|29
1609811700000|2021-01-05 01:55:00|1956.3|1956|1956.1|1955.8|1957.1|1956.8|1955.1|1954.8|48
1609812000000|2021-01-05 02:00:00|1956.2|1955.9|1956.4|1956.1|1957.5|1957.2|1956.2|1955.9|27
1609812300000|2021-01-05 02:05:00|1956.3|1956|1957|1956.7|1957|1956.7|1956.3|1956|11
1609812600000|2021-01-05 02:10:00|1957.1|1956.8|1959|1958.7|1959.2|1958.9|1957.1|1956.8|61
1609812900000|2021-01-05 02:15:00|1958.7|1958.4|1957.8|1957.5|1959.1|1958.8|1957.3|1957|37
1609813200000|2021-01-05 02:20:00|1957.4|1957.1|1957.7|1957.4|1958|1957.7|1957.1|1956.8|12
1609813500000|2021-01-05 02:25:00|1957.3|1957|1957.7|1957.4|1958.2|1957.9|1957.2|1956.9|32
1609813800000|2021-01-05 02:30:00|1957.9|1957.6|1957.6|1957.3|1958.4|1958.1|1957.5|1957.2|14
1609814100000|2021-01-05 02:35:00|1957.7|1957.4|1959|1958.7|1959|1958.7|1957.7|1957.4|19
1609814400000|2021-01-05 02:40:00|1959.6|1959.3|1959.4|1959.1|1959.6|1959.3|1958.2|1957.9|29
1609814700000|2021-01-05 02:45:00|1959|1958.7|1958.4|1958.1|1959.5|1959.2|1958.1|1957.8|43
1609815000000|2021-01-05 02:50:00|1958.9|1958.6|1959.1|1958.8|1959.1|1958.8|1958.8|1958.5|8
1609815300000|2021-01-05 02:55:00|1958.5|1958.2|1958.2|1957.9|1959.1|1958.8|1958.2|1957.9|22
1609815600000|2021-01-05 03:00:00|1957.9|1957.6|1957.3|1957|1958.2|1957.9|1956.7|1956.4|74
1609815900000|2021-01-05 03:05:00|1957.9|1957.6|1958.9|1958.6|1958.9|1958.6|1957.7|1957.4|8
1609816200000|2021-01-05 03:10:00|1958|1957.7|1958.6|1958.3|1959|1958.7|1958|1957.7|17
1609816500000|2021-01-05 03:15:00|1958.7|1958.4|1958.2|1957.9|1958.7|1958.4|1958.1|1957.8|12
1609816800000|2021-01-05 03:20:00|1958.5|1958.2|1959|1958.7|1959.2|1958.9|1958.2|1957.9|20
1609817100000|2021-01-05 03:25:00|1958.7|1958.4|1958.8|1958.5|1959|1958.7|1958.6|1958.3|13
1609817400000|2021-01-05 03:30:00|1959|1958.7|1958|1957.7|1959.3|1959|1958|1957.7|16
1609817700000|2021-01-05 03:35:00|1957.6|1957.3|1956.8|1956.5|1957.8|1957.5|1956.8|1956.5|52
1609818000000|2021-01-05 03:40:00|1956.6|1956.3|1952.8|1952.5|1956.6|1956.3|1951.2|1950.9|321
1609818300000|2021-01-05 03:45:00|1953|1952.7|1950.8|1950.5|1953.2|1952.9|1948.8|1948.5|273
1609818600000|2021-01-05 03:50:00|1950.7|1950.4|1950.9|1950.6|1951.5|1951.2|1950.3|1950|54
1609818900000|2021-01-05 03:55:00|1951|1950.7|1950.8|1950.5|1952|1951.7|1948.5|1948.2|64
1609819200000|2021-01-05 04:00:00|1950.7|1950.4|1951.4|1951.1|1952|1951.7|1950.7|1950.4|23
1609819500000|2021-01-05 04:05:00|1950.8|1950.5|1950.1|1949.8|1951.6|1951.3|1950.1|1949.8|44
1609819800000|2021-01-05 04:10:00|1949.7|1949.4|1949.3|1949|1950.9|1950.6|1948.5|1948.2|52
1609820100000|2021-01-05 04:15:00|1949.5|1949.2|1949.7|1949.4|1949.7|1949.4|1946.6|1946.3|87
1609820400000|2021-01-05 04:20:00|1949.6|1949.3|1949.5|1949.2|1949.7|1949.4|1948.9|1948.6|16
1609820700000|2021-01-05 04:25:00|1949.8|1949.5|1949.3|1949|1951|1950.7|1949.1|1948.8|36
1609821000000|2021-01-05 04:30:00|1949.4|1949.1|1950.7|1950.4|1951.8|1951.5|1949.3|1949|25
1609821300000|2021-01-05 04:35:00|1951.6|1951.3|1952|1951.7|1953.2|1952.9|1951.1|1950.8|39
1609821600000|2021-01-05 04:40:00|1951.7|1951.4|1951.2|1950.9|1951.7|1951.4|1951.2|1950.9|2
1609821900000|2021-01-05 04:45:00|1950.3|1950|1950.2|1949.9|1950.4|1950.1|1949.4|1949.1|90
1609822200000|2021-01-05 04:50:00|1950.9|1950.6|1951.1|1950.8|1951.1|1950.8|1950.9|1950.6|2
1609822500000|2021-01-05 04:55:00|1950.9|1950.6|1949|1948.7|1950.9|1950.6|1949|1948.7|43
1609822800000|2021-01-05 05:00:00|1948.7|1948.4|1950|1949.7|1950.8|1950.5|1948.5|1948.2|36
1609823100000|2021-01-05 05:05:00|1949.7|1949.4|1951.4|1951.1|1952.4|1952.1|1949.7|1949.4|58
1609823400000|2021-01-05 05:10:00|1951.6|1951.3|1951.4|1951.1|1951.9|1951.6|1950.6|1950.3|10
1609823700000|2021-01-05 05:15:00|1950.9|1950.6|1950.4|1950.1|1950.9|1950.6|1950.1|1949.8|17
1609824000000|2021-01-05 05:20:00|1950.1|1949.8|1949.4|1949.1|1950.1|1949.8|1949.1|1948.8|51
1609824300000|2021-01-05 05:25:00|1949.5|1949.2|1948.4|1948.1|1950.1|1949.8|1947.8|1947.5|47
1609824600000|2021-01-05 05:30:00|1947.9|1947.6|1948.9|1948.6|1949|1948.7|1946.9|1946.6|38
1609824900000|2021-01-05 05:35:00|1949.6|1949.3|1948.4|1948.1|1950.3|1950|1948.1|1947.8|48
1609825200000|2021-01-05 05:40:00|1948.1|1947.8|1948.7|1948.4|1949.5|1949.2|1947.5|1947.2|22
1609825500000|2021-01-05 05:45:00|1948.8|1948.5|1949.7|1949.4|1949.7|1949.4|1948.5|1948.2|12
1609825800000|2021-01-05 05:50:00|1949.3|1949|1950|1949.7|1951.2|1950.9|1949.2|1948.9|35
1609826100000|2021-01-05 05:55:00|1949.8|1949.5|1951.3|1951|1952.1|1951.8|1949|1948.7|89
1609826400000|2021-01-05 06:00:00|1951.4|1951.1|1953.5|1953.2|1953.6|1953.3|1951.3|1951|53
1609826700000|2021-01-05 06:05:00|1953.4|1953.1|1951.9|1951.6|1953.5|1953.2|1951.9|1951.6|47
1609827000000|2021-01-05 06:10:00|1951.5|1951.2|1951.1|1950.8|1951.8|1951.5|1950.4|1950.1|26
1609827300000|2021-01-05 06:15:00|1950.7|1950.4|1952.2|1951.9|1952.2|1951.9|1950.4|1950.1|35
1609827600000|2021-01-05 06:20:00|1951.9|1951.6|1953.3|1953|1954.9|1954.6|1951.5|1951.2|66
1609827900000|2021-01-05 06:25:00|1952.9|1952.6|1952.8|1952.5|1953.1|1952.8|1951.8|1951.5|19
1609828200000|2021-01-05 06:30:00|1953.2|1952.9|1952.5|1952.2|1954|1953.7|1952.2|1951.9|46
1609828500000|2021-01-05 06:35:00|1952.3|1952|1954.3|1954|1954.3|1954|1951.4|1951.1|44
1609828800000|2021-01-05 06:40:00|1953.8|1953.5|1956.4|1956.1|1956.8|1956.5|1953.1|1952.8|62
1609829100000|2021-01-05 06:45:00|1956.3|1956|1955.3|1955|1956.9|1956.6|1954.7|1954.4|58
1609829400000|2021-01-05 06:50:00|1955.2|1954.9|1955.6|1955.3|1956.6|1956.3|1954.6|1954.3|63
1609829700000|2021-01-05 06:55:00|1955.8|1955.5|1957|1956.7|1957.3|1957|1955.5|1955.2|25
1609830000000|2021-01-05 07:00:00|1957.3|1957|1956.3|1956|1957.7|1957.4|1955.1|1954.8|89
1609830300000|2021-01-05 07:05:00|1955.4|1955.1|1954.5|1954.2|1955.5|1955.2|1954.5|1954.2|13
1609830600000|2021-01-05 07:10:00|1954.6|1954.3|1952.5|1952.2|1955.4|1955.1|1952.1|1951.8|91
1609830900000|2021-01-05 07:15:00|1952.6|1952.3|1955.8|1955.5|1956|1955.7|1952.4|1952.1|72
1609831200000|2021-01-05 07:20:00|1955.5|1955.2|1955.4|1955.1|1955.7|1955.4|1955.2|1954.9|20
1609831500000|2021-01-05 07:25:00|1955.5|1955.2|1955.7|1955.4|1956.2|1955.9|1955.5|1955.2|66
1609831800000|2021-01-05 07:30:00|1955.2|1954.9|1954.2|1953.9|1956.5|1956.2|1954.2|1953.9|42
1609832100000|2021-01-05 07:35:00|1954.1|1953.8|1954.1|1953.8|1954.8|1954.5|1954.1|1953.8|11
1609832400000|2021-01-05 07:40:00|1954.2|1953.9|1951.5|1951.2|1954.2|1953.9|1950.9|1950.6|72
1609832700000|2021-01-05 07:45:00|1951.6|1951.3|1944.7|1944.4|1951.6|1951.3|1944.5|1944.2|249
1609833000000|2021-01-05 07:50:00|1944.5|1944.2|1939.9|1939.6|1945.3|1945|1939.6|1939.3|388
1609833300000|2021-01-05 07:55:00|1940.1|1939.8|1939.8|1939.5|1942.1|1941.8|1937.3|1937|475
1609833600000|2021-01-05 08:00:00|1941|1940.7|1946.5|1946.2|1947.1|1946.8|1939.8|1939.5|286
1609833900000|2021-01-05 08:05:00|1947|1946.7|1950.6|1950.3|1951.3|1951|1946.2|1945.9|171
1609834200000|2021-01-05 08:10:00|1951|1950.7|1952.8|1952.5|1954|1953.7|1951|1950.7|116
1609834500000|2021-01-05 08:15:00|1953|1952.7|1956.1|1955.8|1957|1956.7|1952.8|1952.5|115
1609834800000|2021-01-05 08:20:00|1956|1955.7|1954.8|1954.5|1956|1955.7|1954.2|1953.9|77
1609835100000|2021-01-05 08:25:00|1955|1954.7|1956.5|1956.2|1957|1956.7|1955|1954.7|62
1609835400000|2021-01-05 08:30:00|1956.8|1956.5|1957.5|1957.2|1959.1|1958.8|1956.8|1956.5|117
1609835700000|2021-01-05 08:35:00|1957.6|1957.3|1955.6|1955.3|1957.9|1957.6|1955.6|1955.3|29
1609836000000|2021-01-05 08:40:00|1955.9|1955.6|1952.6|1952.3|1956.9|1956.6|1952.4|1952.1|216
1609836300000|2021-01-05 08:45:00|1952.5|1952.2|1950.5|1950.2|1952.5|1952.2|1950.5|1950.2|96
1609836600000|2021-01-05 08:50:00|1950.3|1950|1952.6|1952.3|1952.6|1952.3|1947.6|1947.3|144
1609836900000|2021-01-05 08:55:00|1952.3|1952|1952.3|1952|1953.8|1953.5|1951.7|1951.4|40
1609837200000|2021-01-05 09:00:00|1951.5|1951.2|1953.5|1953.2|1953.5|1953.2|1949.6|1949.3|122
1609837500000|2021-01-05 09:05:00|1953.4|1953.1|1952.9|1952.6|1954.7|1954.4|1952.5|1952.2|92
1609837800000|2021-01-05 09:10:00|1952.8|1952.5|1954|1953.7|1954.9|1954.6|1952.2|1951.9|89
1609838100000|2021-01-05 09:15:00|1954.2|1953.9|1955.7|1955.4|1956.9|1956.6|1953.7|1953.4|127
1609838400000|2021-01-05 09:20:00|1955.9|1955.6|1953.2|1952.9|1955.9|1955.6|1952.5|1952.2|70
1609838700000|2021-01-05 09:25:00|1953.1|1952.8|1953.3|1953|1953.8|1953.5|1951.6|1951.3|73
1609839000000|2021-01-05 09:30:00|1952.9|1952.6|1956.2|1955.9|1956.2|1955.9|1952.5|1952.2|69
1609839300000|2021-01-05 09:35:00|1956|1955.7|1957.2|1956.9|1957.9|1957.6|1955.6|1955.3|127
1609839600000|2021-01-05 09:40:00|1957.5|1957.2|1958.3|1958|1958.7|1958.4|1957.4|1957.1|81
1609839900000|2021-01-05 09:45:00|1958.7|1958.4|1957.4|1957.1|1958.8|1958.5|1957.4|1957.1|49
1609840200000|2021-01-05 09:50:00|1957.8|1957.5|1958.1|1957.8|1958.5|1958.2|1957.6|1957.3|50
1609840500000|2021-01-05 09:55:00|1958.5|1958.2|1956.6|1956.3|1958.7|1958.4|1956.2|1955.9|92
1609840800000|2021-01-05 10:00:00|1956.8|1956.5|1958|1957.7|1958.1|1957.8|1956.6|1956.3|42
1609841100000|2021-01-05 10:05:00|1957.9|1957.6|1957.4|1957.1|1958.6|1958.3|1957.2|1956.9|55
1609841400000|2021-01-05 10:10:00|1957.3|1957|1957.7|1957.4|1957.7|1957.4|1956|1955.7|73
1609841700000|2021-01-05 10:15:00|1957.6|1957.3|1957.3|1957|1958|1957.7|1956.7|1956.4|87
1609842000000|2021-01-05 10:20:00|1957.5|1957.2|1956.2|1955.9|1957.5|1957.2|1956.2|1955.9|32
1609842300000|2021-01-05 10:25:00|1956.4|1956.1|1955.5|1955.2|1957|1956.7|1955.3|1955|46
1609842600000|2021-01-05 10:30:00|1955.9|1955.6|1955|1954.7|1956.1|1955.8|1954.9|1954.6|35
1609842900000|2021-01-05 10:35:00|1955.2|1954.9|1957.6|1957.3|1957.7|1957.4|1955.2|1954.9|52
1609843200000|2021-01-05 10:40:00|1957.8|1957.5|1958.2|1957.9|1958.5|1958.2|1957.3|1957|42
1609843500000|2021-01-05 10:45:00|1958.4|1958.1|1956.4|1956.1|1958.4|1958.1|1955.8|1955.5|50
1609843800000|2021-01-05 10:50:00|1956.6|1956.3|1956.9|1956.6|1957.6|1957.3|1956.3|1956|27
1609844100000|2021-01-05 10:55:00|1957.4|1957.1|1956.7|1956.4|1958|1957.7|1956.1|1955.8|39
1609844400000|2021-01-05 11:00:00|1956.9|1956.6|1958.1|1957.8|1958.2|1957.9|1956.3|1956|65
1609844700000|2021-01-05 11:05:00|1957.9|1957.6|1958.2|1957.9|1959.8|1959.5|1957.7|1957.4|56
1609845000000|2021-01-05 11:10:00|1958.4|1958.1|1958.2|1957.9|1958.9|1958.6|1957.5|1957.2|43
1609845300000|2021-01-05 11:15:00|1958.6|1958.3|1956.4|1956.1|1959.1|1958.8|1956|1955.7|206
1609845600000|2021-01-05 11:20:00|1956.7|1956.4|1956.3|1956|1957.3|1957|1956.2|1955.9|72
1609845900000|2021-01-05 11:25:00|1956.5|1956.2|1957.1|1956.8|1957.9|1957.6|1956.5|1956.2|46
1609846200000|2021-01-05 11:30:00|1956.7|1956.4|1955.8|1955.5|1956.7|1956.4|1954.9|1954.6|82
1609846500000|2021-01-05 11:35:00|1956|1955.7|1953.7|1953.4|1956|1955.7|1953.2|1952.9|85
1609846800000|2021-01-05 11:40:00|1953.9|1953.6|1952.8|1952.5|1954.7|1954.4|1952.3|1952|86
1609847100000|2021-01-05 11:45:00|1953.3|1953|1952.1|1951.8|1953.6|1953.3|1951.6|1951.3|63
1609847400000|2021-01-05 11:50:00|1952.3|1952|1951.6|1951.3|1952.4|1952.1|1951.1|1950.8|56
1609847700000|2021-01-05 11:55:00|1951.2|1950.9|1951.2|1950.9|1951.8|1951.5|1949.2|1948.9|229
1609848000000|2021-01-05 12:00:00|1951.3|1951|1952.3|1952|1952.8|1952.5|1950.6|1950.3|168
1609848300000|2021-01-05 12:05:00|1952.1|1951.8|1949.1|1948.8|1952.1|1951.8|1947.9|1947.6|232
1609848600000|2021-01-05 12:10:00|1949.4|1949.1|1951.7|1951.4|1951.7|1951.4|1948.9|1948.6|80
1609848900000|2021-01-05 12:15:00|1951.5|1951.2|1947|1946.7|1951.5|1951.2|1946.8|1946.5|121
1609849200000|2021-01-05 12:20:00|1947.1|1946.8|1948.8|1948.5|1948.9|1948.6|1946.5|1946.2|242
1609849500000|2021-01-05 12:25:00|1949.2|1948.9|1945.3|1945|1949.2|1948.9|1944.1|1943.8|273
1609849800000|2021-01-05 12:30:00|1944.9|1944.6|1945.6|1945.3|1946.8|1946.5|1944|1943.7|167
1609850100000|2021-01-05 12:35:00|1946.1|1945.8|1944.2|1943.9|1947.7|1947.4|1944.2|1943.9|187
1609850400000|2021-01-05 12:40:00|1944.3|1944|1946|1945.7|1946|1945.7|1942.9|1942.6|129
1609850700000|2021-01-05 12:45:00|1945.8|1945.5|1946.8|1946.5|1946.8|1946.5|1944.5|1944.2|181
1609851000000|2021-01-05 12:50:00|1946.7|1946.4|1948.5|1948.2|1949.6|1949.3|1946.7|1946.4|191
1609851300000|2021-01-05 12:55:00|1948.6|1948.3|1948.9|1948.6|1949.7|1949.4|1947.8|1947.5|93
1609851600000|2021-01-05 13:00:00|1949.3|1949|1949.6|1949.3|1951.5|1951.2|1949|1948.7|306
1609851900000|2021-01-05 13:05:00|1949.3|1949|1949|1948.7|1950.5|1950.2|1947.5|1947.2|290
1609852200000|2021-01-05 13:10:00|1949.3|1949|1948.6|1948.3|1949.9|1949.6|1948.2|1947.9|122
1609852500000|2021-01-05 13:15:00|1948.3|1948|1948.3|1948|1948.4|1948.1|1946.6|1946.3|167
1609852800000|2021-01-05 13:20:00|1948|1947.7|1948.3|1948|1948.6|1948.3|1947|1946.7|184
1609853100000|2021-01-05 13:25:00|1948.2|1947.9|1947.3|1947|1948.9|1948.6|1947|1946.7|377
1609853400000|2021-01-05 13:30:00|1947.4|1947.1|1946|1945.7|1949.1|1948.8|1945.4|1945.1|421
1609853700000|2021-01-05 13:35:00|1945.7|1945.4|1947.6|1947.3|1949.6|1949.3|1945.6|1945.3|252
1609854000000|2021-01-05 13:40:00|1947.8|1947.5|1949.7|1949.4|1949.7|1949.4|1947.2|1946.9|166
1609854300000|2021-01-05 13:45:00|1949.6|1949.3|1947.5|1947.2|1950.2|1949.9|1947.1|1946.8|251
1609854600000|2021-01-05 13:50:00|1947.3|1947|1944.9|1944.6|1947.9|1947.6|1944.3|1944|381
1609854900000|2021-01-05 13:55:00|1944.8|1944.5|1941.8|1941.5|1945.3|1945|1941.3|1941|503
1609855200000|2021-01-05 14:00:00|1942.1|1941.8|1943.1|1942.8|1944.1|1943.8|1941.1|1940.8|494
1609855500000|2021-01-05 14:05:00|1943.2|1942.9|1944.1|1943.8|1944.4|1944.1|1943|1942.7|373
1609855800000|2021-01-05 14:10:00|1944.3|1944|1946.7|1946.4|1946.7|1946.4|1943.7|1943.4|685
1609856100000|2021-01-05 14:15:00|1946.6|1946.3|1945.8|1945.5|1946.6|1946.3|1944.7|1944.4|384
1609856400000|2021-01-05 14:20:00|1945.7|1945.4|1945.2|1944.9|1945.7|1945.4|1944|1943.7|483
1609856700000|2021-01-05 14:25:00|1945.1|1944.8|1947.1|1946.8|1948.3|1948|1945.1|1944.8|512
1609857000000|2021-01-05 14:30:00|1947.3|1947|1964.5|1964.2|1965|1964.7|1947.3|1947|8076
1609857300000|2021-01-05 14:35:00|1964.3|1964|1973|1972.7|1973|1972.7|1961.4|1961.1|6232
1609857600000|2021-01-05 14:40:00|1972.6|1972.3|1972.6|1972.3|1976.6|1976.3|1970.4|1970.1|4829
1609857900000|2021-01-05 14:45:00|1972.9|1972.6|1972.2|1971.9|1974.4|1974.1|1969.2|1968.9|2640
1609858200000|2021-01-05 14:50:00|1972.7|1972.4|1968.2|1967.9|1974.2|1973.9|1967|1966.7|2232
1609858500000|2021-01-05 14:55:00|1968.4|1968.1|1967.1|1966.8|1971|1970.7|1967|1966.7|1440
1609858800000|2021-01-05 15:00:00|1967.5|1967.2|1976.5|1976.2|1976.5|1976.2|1967.5|1967.2|4481
1609859100000|2021-01-05 15:05:00|1976.6|1976.3|1969.4|1969.1|1977.4|1977.1|1967.6|1967.3|3376
1609859400000|2021-01-05 15:10:00|1969.2|1968.9|1964.4|1964.1|1970.5|1970.2|1964.1|1963.8|1149
1609859700000|2021-01-05 15:15:00|1964.7|1964.4|1963.1|1962.8|1968.9|1968.6|1962.5|1962.2|2449
1609860000000|2021-01-05 15:20:00|1963.2|1962.9|1968.2|1967.9|1968.5|1968.2|1962.4|1962.1|1300
1609860300000|2021-01-05 15:25:00|1968.3|1968|1968.2|1967.9|1968.9|1968.6|1965.5|1965.2|1101
1609860600000|2021-01-05 15:30:00|1968.4|1968.1|1963.6|1963.3|1968.6|1968.3|1963.5|1963.2|1263
1609860900000|2021-01-05 15:35:00|1964.1|1963.8|1966.7|1966.4|1967.3|1967|1964|1963.7|1831
1609861200000|2021-01-05 15:40:00|1966.4|1966.1|1962|1961.7|1968.3|1968|1961.7|1961.4|2039
1609861500000|2021-01-05 15:45:00|1962.1|1961.8|1965.9|1965.6|1966.2|1965.9|1961.1|1960.8|1946
1609861800000|2021-01-05 15:50:00|1966.2|1965.9|1971|1970.7|1971.9|1971.6|1966.2|1965.9|2157
1609862100000|2021-01-05 15:55:00|1971.1|1970.8|1965.4|1965.1|1971.8|1971.5|1964.5|1964.2|1555
1609862400000|2021-01-05 16:00:00|1966|1965.7|1968.5|1968.2|1969.8|1969.5|1965.1|1964.8|1152
1609862700000|2021-01-05 16:05:00|1968.2|1967.9|1968.2|1967.9|1969.5|1969.2|1965.4|1965.1|999
1609863000000|2021-01-05 16:10:00|1968|1967.7|1968.2|1967.9|1969.7|1969.4|1965.9|1965.6|913
1609863300000|2021-01-05 16:15:00|1968.1|1967.8|1967.1|1966.8|1968.1|1967.8|1963.9|1963.6|1558
1609863600000|2021-01-05 16:20:00|1967|1966.7|1970.9|1970.6|1970.9|1970.6|1967|1966.7|1014
1609863900000|2021-01-05 16:25:00|1970.8|1970.5|1972.5|1972.2|1973.2|1972.9|1970.3|1970|1482
1609864200000|2021-01-05 16:30:00|1972.7|1972.4|1974.3|1974|1975.1|1974.8|1972.3|1972|1100
1609864500000|2021-01-05 16:35:00|1974.5|1974.2|1971.8|1971.5|1975.4|1975.1|1970.8|1970.5|1081
1609864800000|2021-01-05 16:40:00|1971.7|1971.4|1972.1|1971.8|1973.4|1973.1|1971.5|1971.2|1085
1609865100000|2021-01-05 16:45:00|1972.3|1972|1970.7|1970.4|1973.1|1972.8|1969.8|1969.5|1081
1609865400000|2021-01-05 16:50:00|1970.6|1970.3|1970.9|1970.6|1971.3|1971|1970|1969.7|711
1609865700000|2021-01-05 16:55:00|1971|1970.7|1971.6|1971.3|1972.2|1971.9|1970.7|1970.4|646
1609866000000|2021-01-05 17:00:00|1971.8|1971.5|1972.4|1972.1|1973.5|1973.2|1971.1|1970.8|862
1609866300000|2021-01-05 17:05:00|1972.5|1972.2|1977.2|1976.9|1977.9|1977.6|1972.3|1972|1834
1609866600000|2021-01-05 17:10:00|1977|1976.7|1974|1973.7|1978.1|1977.8|1973|1972.7|1073
1609866900000|2021-01-05 17:15:00|1973.9|1973.6|1976.1|1975.8|1976.7|1976.4|1973.9|1973.6|924
1609867200000|2021-01-05 17:20:00|1975.9|1975.6|1974.6|1974.3|1976.5|1976.2|1974.1|1973.8|536
1609867500000|2021-01-05 17:25:00|1974.7|1974.4|1974.8|1974.5|1975.2|1974.9|1974.1|1973.8|672
1609867800000|2021-01-05 17:30:00|1974.9|1974.6|1976.7|1976.4|1977.3|1977|1974.4|1974.1|1063
1609868100000|2021-01-05 17:35:00|1976.6|1976.3|1979|1978.7|1979.3|1979|1976.1|1975.8|924
1609868400000|2021-01-05 17:40:00|1978.7|1978.4|1977.1|1976.8|1979|1978.7|1976.7|1976.4|946
1609868700000|2021-01-05 17:45:00|1977.2|1976.9|1977.7|1977.4|1978.3|1978|1976.5|1976.2|786
1609869000000|2021-01-05 17:50:00|1977.6|1977.3|1978.5|1978.2|1979.4|1979.1|1977.4|1977.1|792
1609869300000|2021-01-05 17:55:00|1978.3|1978|1981.3|1981|1981.4|1981.1|1977.7|1977.4|917
1609869600000|2021-01-05 18:00:00|1981.4|1981.1|1982.1|1981.8|1983.6|1983.3|1980.5|1980.2|1052
1609869900000|2021-01-05 18:05:00|1981.9|1981.6|1980.6|1980.3|1982.6|1982.3|1980.2|1979.9|594
1609870200000|2021-01-05 18:10:00|1980.8|1980.5|1980.9|1980.6|1981.7|1981.4|1980.4|1980.1|461
1609870500000|2021-01-05 18:15:00|1981|1980.7|1983.6|1983.3|1983.6|1983.3|1981|1980.7|512
1609870800000|2021-01-05 18:20:00|1983.4|1983.1|1981.8|1981.5|1983.4|1983.1|1981.4|1981.1|673
1609871100000|2021-01-05 18:25:00|1982|1981.7|1982.3|1982|1982.8|1982.5|1981.7|1981.4|471
1609871400000|2021-01-05 18:30:00|1982|1981.7|1980.9|1980.6|1983|1982.7|1980.9|1980.6|459
1609871700000|2021-01-05 18:35:00|1980.8|1980.5|1980.8|1980.5|1981.6|1981.3|1980.5|1980.2|435
1609872000000|2021-01-05 18:40:00|1980.9|1980.6|1981.9|1981.6|1981.9|1981.6|1980.9|1980.6|346
1609872300000|2021-01-05 18:45:00|1981.8|1981.5|1982.4|1982.1|1983.2|1982.9|1981.1|1980.8|1005
1609872600000|2021-01-05 18:50:00|1982.5|1982.2|1982.7|1982.4|1982.9|1982.6|1981.7|1981.4|561
1609872900000|2021-01-05 18:55:00|1982.6|1982.3|1985.5|1985.2|1986.1|1985.8|1982.4|1982.1|1020
1609873200000|2021-01-05 19:00:00|1985.4|1985.1|1986.5|1986.2|1987|1986.7|1984.9|1984.6|2261
1609873500000|2021-01-05 19:05:00|1986.4|1986.1|1987.8|1987.5|1989|1988.7|1986.3|1986|1382
1609873800000|2021-01-05 19:10:00|1987.6|1987.3|1987.8|1987.5|1988.7|1988.4|1987|1986.7|708
1609874100000|2021-01-05 19:15:00|1988|1987.7|1987.7|1987.4|1989.4|1989.1|1987.1|1986.8|923
1609874400000|2021-01-05 19:20:00|1987.6|1987.3|1988.3|1988|1988.6|1988.3|1987.2|1986.9|918
1609874700000|2021-01-05 19:25:00|1988.4|1988.1|1988.4|1988.1|1989.1|1988.8|1987.7|1987.4|576
1609875000000|2021-01-05 19:30:00|1988.6|1988.3|1986.3|1986|1989.7|1989.4|1986|1985.7|1181
1609875300000|2021-01-05 19:35:00|1986.4|1986.1|1984.1|1983.8|1986.9|1986.6|1984|1983.7|998
1609875600000|2021-01-05 19:40:00|1984.2|1983.9|1986|1985.7|1987.5|1987.2|1984|1983.7|653
1609875900000|2021-01-05 19:45:00|1986.2|1985.9|1986.9|1986.6|1987.6|1987.3|1986|1985.7|431
1609876200000|2021-01-05 19:50:00|1986.6|1986.3|1982.9|1982.6|1987.1|1986.8|1982.5|1982.2|1175
1609876500000|2021-01-05 19:55:00|1983|1982.7|1981.9|1981.6|1983.4|1983.1|1981.6|1981.3|921
1609876800000|2021-01-05 20:00:00|1981.8|1981.5|1985.5|1985.2|1985.6|1985.3|1981.5|1981.2|1180
1609877100000|2021-01-05 20:05:00|1985.3|1985|1987.5|1987.2|1987.9|1987.6|1984|1983.7|1304
1609877400000|2021-01-05 20:10:00|1987.4|1987.1|1987.6|1987.3|1988.1|1987.8|1986|1985.7|841
1609877700000|2021-01-05 20:15:00|1987.7|1987.4|1984.6|1984.3|1987.9|1987.6|1983.8|1983.5|738
1609878000000|2021-01-05 20:20:00|1984.7|1984.4|1984.6|1984.3|1985.2|1984.9|1982.7|1982.4|1084
1609878300000|2021-01-05 20:25:00|1984.7|1984.4|1982.3|1982|1985.2|1984.9|1981.3|1981|878
1609878600000|2021-01-05 20:30:00|1982.4|1982.1|1983|1982.7|1983.8|1983.5|1980.9|1980.6|1329
1609878900000|2021-01-05 20:35:00|1983.1|1982.8|1983.6|1983.3|1985.9|1985.6|1983|1982.7|1376
1609879200000|2021-01-05 20:40:00|1983.8|1983.5|1986.3|1986|1986.4|1986.1|1983|1982.7|1253
1609879500000|2021-01-05 20:45:00|1986.4|1986.1|1985.1|1984.8|1986.5|1986.2|1982.6|1982.3|1476
1609879800000|2021-01-05 20:50:00|1985.2|1984.9|1982.5|1982.2|1985.8|1985.5|1981.6|1981.3|2691
1609880100000|2021-01-05 20:55:00|1982.3|1982|1978.5|1978.2|1982.3|1982|1976.9|1976.6|11008
1609880400000|2021-01-05 21:00:00|1978.4|1978.1|1979.7|1979.4|1980.7|1980.4|1977.9|1977.6|3949
1609880700000|2021-01-05 21:05:00|1979.6|1979.3|1978.7|1978.4|1980|1979.7|1978.2|1977.9|1123
1609881000000|2021-01-05 21:10:00|1978.6|1978.3|1978.9|1978.1|1979.3|1979|1977.2|1976.9|780
1609881300000|2021-01-05 21:15:00|1979|1978.2|1979|1978.2|1979|1978.2|1978.9|1978.1|6
1609881600000|2021-01-05 21:20:00|1978.9|1978.1|1978.6|1977.8|1978.9|1978.1|1978.3|1977.5|0
1609881900000|2021-01-05 21:25:00|1978.5|1977.7|1978.6|1977.8|1978.7|1977.9|1978.5|1977.7|0
1609882200000|2021-01-05 21:30:00|1978.7|1978.4|1979.4|1979.1|1979.7|1979.4|1978.4|1978.1|251
1609882500000|2021-01-05 21:35:00|1979.6|1979.3|1979.4|1979.1|1979.9|1979.6|1978.9|1978.6|70
1609882800000|2021-01-05 21:40:00|1979.6|1979.3|1981.6|1981.3|1981.6|1981.3|1979.3|1979|193
1609883100000|2021-01-05 21:45:00|1981.5|1981.2|1979.8|1979.5|1981.5|1981.2|1979.5|1979.2|81
1609883400000|2021-01-05 21:50:00|1979.7|1979.4|1980.4|1980.1|1980.6|1980.3|1979.5|1979.2|188
1609883700000|2021-01-05 21:55:00|1980.2|1979.9|1980.2|1979.4|1980.2|1979.9|1979.3|1979|284
1609884000000|2021-01-05 22:00:00|1980.1|1979.3|1980.3|1979.5|1980.5|1979.7|1980.1|1979.3|0
1609884300000|2021-01-05 22:05:00|1980.4|1979.6|1980.2|1979.4|1980.4|1979.6|1980.2|1979.4|0
1609884600000|2021-01-05 22:10:00|1980.3|1979.5|1980.6|1979.8|1980.7|1979.9|1980.2|1979.4|0
1609884900000|2021-01-05 22:15:00|1980.4|1979.6|1980.1|1979.3|1980.5|1979.7|1980|1979.2|0
1609885200000|2021-01-05 22:20:00|1980|1979.2|1979.7|1978.9|1980.3|1979.5|1979.7|1978.9|0
1609885500000|2021-01-05 22:25:00|1979.6|1978.8|1980.3|1979.5|1980.3|1979.5|1979.6|1978.8|0
1609885800000|2021-01-05 22:30:00|1980.2|1979.4|1980.1|1979.3|1980.2|1979.4|1980|1979.2|0
1609886100000|2021-01-05 22:35:00|1979.9|1979.1|1979.9|1979.1|1980.1|1979.3|1979.7|1978.9|0
1609886400000|2021-01-05 22:40:00|1979.8|1979|1979.9|1979.1|1979.9|1979.1|1979.8|1979|0
1609886700000|2021-01-05 22:45:00|1979.7|1978.9|1979.8|1979|1979.9|1979.1|1979.7|1978.9|0
1609887000000|2021-01-05 22:50:00|1979.9|1979.1|1979.9|1979.1|1979.9|1979.1|1979.8|1979|0
1609887300000|2021-01-05 22:55:00|1979.8|1979|1979.9|1979.1|1980|1979.2|1979.8|1979|0
1609887600000|2021-01-05 23:00:00|1980.5|1980.2|1979.2|1978.9|1981.1|1980.8|1978.4|1978.1|174
1609887900000|2021-01-05 23:05:00|1979.6|1979.3|1978|1977.7|1979.6|1979.3|1977.9|1977.6|62
1609888200000|2021-01-05 23:10:00|1978.5|1978.2|1979.1|1978.8|1979.6|1979.3|1978.4|1978.1|95
1609888500000|2021-01-05 23:15:00|1978.7|1978.4|1977.5|1977.2|1979|1978.7|1977|1976.7|43
1609888800000|2021-01-05 23:20:00|1977.8|1977.5|1978.7|1978.4|1979.2|1978.9|1977.8|1977.5|52
1609889100000|2021-01-05 23:25:00|1978.3|1978|1978.4|1978.1|1979.1|1978.8|1978.3|1978|23
1609889400000|2021-01-05 23:30:00|1978.5|1978.2|1976.5|1976.2|1979.1|1978.8|1975.2|1974.9|103
1609889700000|2021-01-05 23:35:00|1976.1|1975.8|1978.2|1977.9|1978.2|1977.9|1975.7|1975.4|51
1609890000000|2021-01-05 23:40:00|1978.1|1977.8|1978|1977.7|1978.4|1978.1|1977.6|1977.3|20
1609890300000|2021-01-05 23:45:00|1977.9|1977.6|1977.9|1977.6|1978.8|1978.5|1976.9|1976.6|116
1609890600000|2021-01-05 23:50:00|1978.2|1977.9|1977.7|1977.4|1978.5|1978.2|1977.7|1977.4|34
1609890900000|2021-01-05 23:55:00|1977.8|1977.5|1976.8|1976.5|1977.8|1977.5|1976.3|1976|43
1609891200000|2021-01-06 00:00:00|1977.5|1977.2|1980.6|1980.3|1982.2|1981.9|1977.3|1977|249
1609891500000|2021-01-06 00:05:00|1980.3|1980|1977.9|1977.6|1980.5|1980.2|1977.9|1977.6|126
1609891800000|2021-01-06 00:10:00|1977.6|1977.3|1978.6|1978.3|1979.2|1978.9|1977.2|1976.9|51
1609892100000|2021-01-06 00:15:00|1978.9|1978.6|1979.5|1979.2|1980.3|1980|1977.9|1977.6|83
1609892400000|2021-01-06 00:20:00|1979.8|1979.5|1982.2|1981.9|1983.3|1983|1979.5|1979.2|262
1609892700000|2021-01-06 00:25:00|1982.4|1982.1|1982.6|1982.3|1984.6|1984.3|1982|1981.7|133
1609893000000|2021-01-06 00:30:00|1983.1|1982.8|1983.7|1983.4|1984.2|1983.9|1981.4|1981.1|225
1609893300000|2021-01-06 00:35:00|1983.5|1983.2|1984.9|1984.6|1984.9|1984.6|1982.7|1982.4|117
1609893600000|2021-01-06 00:40:00|1985.1|1984.8|1988.6|1988.3|1989.4|1989.1|1984.5|1984.2|458
1609893900000|2021-01-06 00:45:00|1988.8|1988.5|1987.3|1987|1989.5|1989.2|1986.1|1985.8|336
1609894200000|2021-01-06 00:50:00|1986.9|1986.6|1985.3|1985|1987.9|1987.6|1983.1|1982.8|219
1609894500000|2021-01-06 00:55:00|1984.4|1984.1|1981.3|1981|1984.4|1984.1|1976.4|1976.1|712
1609894800000|2021-01-06 01:00:00|1981.4|1981.1|1981.1|1980.8|1984.1|1983.8|1979.2|1978.9|192
1609895100000|2021-01-06 01:05:00|1981.5|1981.2|1983.1|1982.8|1983.9|1983.6|1980.5|1980.2|51
1609895400000|2021-01-06 01:10:00|1983.3|1983|1981.8|1981.5|1983.3|1983|1980.7|1980.4|51
1609895700000|2021-01-06 01:15:00|1981.1|1980.8|1975.7|1975.4|1982.2|1981.9|1972.9|1972.6|643
1609896000000|2021-01-06 01:20:00|1975|1974.7|1979.9|1979.6|1981.3|1981|1974.9|1974.6|457
1609896300000|2021-01-06 01:25:00|1979.6|1979.3|1980.8|1980.5|1982.2|1981.9|1976.5|1976.2|525
1609896600000|2021-01-06 01:30:00|1980.7|1980.4|1985.5|1985.2|1986.7|1986.4|1980.4|1980.1|650
1609896900000|2021-01-06 01:35:00|1985.4|1985.1|1977.3|1977|1985.4|1985.1|1976.6|1976.3|425
1609897200000|2021-01-06 01:40:00|1977.7|1977.4|1976.4|1976.1|1979.2|1978.9|1974.9|1974.6|322
1609897500000|2021-01-06 01:45:00|1976|1975.7|1976.3|1976|1977.9|1977.6|1973.6|1973.3|190
1609897800000|2021-01-06 01:50:00|1976.5|1976.2|1983.1|1982.8|1983.1|1982.8|1975.5|1975.2|347
1609898100000|2021-01-06 01:55:00|1982.9|1982.6|1981.7|1981.4|1988.1|1987.8|1981.7|1981.4|705
1609898400000|2021-01-06 02:00:00|1981.9|1981.6|1980.2|1979.9|1984.5|1984.2|1979.5|1979.2|460
1609898700000|2021-01-06 02:05:00|1980.7|1980.4|1977.9|1977.6|1980.7|1980.4|1977.2|1976.9|142
1609899000000|2021-01-06 02:10:00|1977.8|1977.5|1977.4|1977.1|1979.6|1979.3|1977.2|1976.9|162
1609899300000|2021-01-06 02:15:00|1977.6|1977.3|1980.8|1980.5|1983.1|1982.8|1976.9|1976.6|251
1609899600000|2021-01-06 02:20:00|1980.4|1980.1|1980.8|1980.5|1981.5|1981.2|1979.3|1979|260
1609899900000|2021-01-06 02:25:00|1980.7|1980.4|1983.2|1982.9|1984|1983.7|1980.3|1980|156
1609900200000|2021-01-06 02:30:00|1983.3|1983|1983.4|1983.1|1984.7|1984.4|1981.7|1981.4|129
1609900500000|2021-01-06 02:35:00|1983.2|1982.9|1985.7|1985.4|1987.6|1987.3|1983.2|1982.9|353
1609900800000|2021-01-06 02:40:00|1985.8|1985.5|1988.3|1988|1989|1988.7|1984.9|1984.6|431
1609901100000|2021-01-06 02:45:00|1988.5|1988.2|1985.4|1985.1|1988.9|1988.6|1985.1|1984.8|505
1609901400000|2021-01-06 02:50:00|1985.3|1985|1981|1980.7|1985.4|1985.1|1980.5|1980.2|557
1609901700000|2021-01-06 02:55:00|1980.9|1980.6|1984.1|1983.8|1984.6|1984.3|1979.2|1978.9|504
1609902000000|2021-01-06 03:00:00|1983.8|1983.5|1982.8|1982.5|1986|1985.7|1981.7|1981.4|400
1609902300000|2021-01-06 03:05:00|1982.9|1982.6|1986.5|1986.2|1988.7|1988.4|1982.9|1982.6|481
1609902600000|2021-01-06 03:10:00|1986.3|1986|1987.7|1987.4|1988.7|1988.4|1984.6|1984.3|233
1609902900000|2021-01-06 03:15:00|1987.6|1987.3|1991.3|1991|1991.7|1991.4|1986.8|1986.5|475
1609903200000|2021-01-06 03:20:00|1991.1|1990.8|1987.9|1987.6|1991.6|1991.3|1986.7|1986.4|358
1609903500000|2021-01-06 03:25:00|1987.8|1987.5|1987.1|1986.8|1989.4|1989.1|1986|1985.7|233
1609903800000|2021-01-06 03:30:00|1987.3|1987|1991.9|1991.6|1993|1992.7|1986.4|1986.1|554
1609904100000|2021-01-06 03:35:00|1992.3|1992|1989|1988.7|1994.4|1994.1|1988.8|1988.5|409
1609904400000|2021-01-06 03:40:00|1989.7|1989.4|1991.1|1990.8|1992.9|1992.6|1986.1|1985.8|425
1609904700000|2021-01-06 03:45:00|1990.7|1990.4|1992.3|1992|1995.4|1995.1|1990.7|1990.4|583
1609905000000|2021-01-06 03:50:00|1992.1|1991.8|1992.2|1991.9|1993.9|1993.6|1991.6|1991.3|302
1609905300000|2021-01-06 03:55:00|1992.3|1992|1990.5|1990.2|1992.3|1992|1989.9|1989.6|271
1609905600000|2021-01-06 04:00:00|1990.8|1990.5|1989.8|1989.5|1990.9|1990.6|1985.3|1985|427
1609905900000|2021-01-06 04:05:00|1990|1989.7|1991.2|1990.9|1992.7|1992.4|1990|1989.7|291
1609906200000|2021-01-06 04:10:00|1991.4|1991.1|1990.1|1989.8|1991.7|1991.4|1989.1|1988.8|125
1609906500000|2021-01-06 04:15:00|1990.6|1990.3|1991.5|1991.2|1991.8|1991.5|1989.8|1989.5|155
1609906800000|2021-01-06 04:20:00|1991.3|1991|1997.6|1997.3|1998.7|1998.4|1990.6|1990.3|476
1609907100000|2021-01-06 04:25:00|1997.4|1997.1|1998|1997.7|1998.8|1998.5|1995.6|1995.3|215
1609907400000|2021-01-06 04:30:00|1997.7|1997.4|1995.1|1994.8|1997.7|1997.4|1994.7|1994.4|179
1609907700000|2021-01-06 04:35:00|1995.2|1994.9|1995.3|1995|1996.3|1996|1994.5|1994.2|151
1609908000000|2021-01-06 04:40:00|1995.1|1994.8|1995.6|1995.3|1996.5|1996.2|1994|1993.7|226
1609908300000|2021-01-06 04:45:00|1995.1|1994.8|1997.5|1997.2|1998.7|1998.4|1994.9|1994.6|174
1609908600000|2021-01-06 04:50:00|1996.9|1996.6|1998.6|1998.3|1998.6|1998.3|1995.1|1994.8|122
1609908900000|2021-01-06 04:55:00|1997.7|1997.4|1995.8|1995.5|1998|1997.7|1995.2|1994.9|48
1609909200000|2021-01-06 05:00:00|1996.4|1996.1|1996.4|1996.1|1996.8|1996.5|1994.9|1994.6|60
1609909500000|2021-01-06 05:05:00|1996.5|1996.2|1998.2|1997.9|1998.5|1998.2|1994.8|1994.5|108
1609909800000|2021-01-06 05:10:00|1998.1|1997.8|2000.4|2000.1|2001.3|2001|1997.9|1997.6|172
1609910100000|2021-01-06 05:15:00|2000.2|1999.9|2001.5|2001.2|2004.7|2004.4|2000|1999.7|336
1609910400000|2021-01-06 05:20:00|2001.9|2001.6|2006.1|2005.8|2006.7|2006.4|2001.3|2001|298
1609910700000|2021-01-06 05:25:00|2006|2005.7|2005.4|2005.1|2006.5|2006.2|2004.8|2004.5|189
1609911000000|2021-01-06 05:30:00|2005.2|2004.9|2005.8|2005.5|2006.8|2006.5|2004.6|2004.3|324
1609911300000|2021-01-06 05:35:00|2005.5|2005.2|2003.2|2002.9|2005.6|2005.3|2003|2002.7|124
1609911600000|2021-01-06 05:40:00|2003.4|2003.1|2002.1|2001.8|2004.4|2004.1|2001.4|2001.1|158
1609911900000|2021-01-06 05:45:00|2002|2001.7|2000.7|2000.4|2002.9|2002.6|2000.7|2000.4|181
1609912200000|2021-01-06 05:50:00|2001|2000.7|1997.9|1997.6|2001.2|2000.9|1996.7|1996.4|401
1609912500000|2021-01-06 05:55:00|1998|1997.7|2000.3|2000|2000.3|2000|1997.1|1996.8|186
1609912800000|2021-01-06 06:00:00|2001|2000.7|2000.2|1999.9|2002.5|2002.2|1999.7|1999.4|233
1609913100000|2021-01-06 06:05:00|1999.9|1999.6|2000.3|2000|2000.3|2000|1998.1|1997.8|75
1609913400000|2021-01-06 06:10:00|2000.1|1999.8|1998.6|1998.3|2000.1|1999.8|1997.7|1997.4|77
1609913700000|2021-01-06 06:15:00|1998.5|1998.2|1999.4|1999.1|1999.4|1999.1|1997.4|1997.1|70
1609914000000|2021-01-06 06:20:00|1999.8|1999.5|1998.6|1998.3|2000.2|1999.9|1998.6|1998.3|60
1609914300000|2021-01-06 06:25:00|1997.9|1997.6|1997.4|1997.1|1998.5|1998.2|1996.9|1996.6|198
1609914600000|2021-01-06 06:30:00|1997.7|1997.4|1999.2|1998.9|2000.7|2000.4|1997.1|1996.8|101
1609914900000|2021-01-06 06:35:00|1999.9|1999.6|1997.6|1997.3|1999.9|1999.6|1997.6|1997.3|85
1609915200000|2021-01-06 06:40:00|1998.1|1997.8|1999.7|1999.4|1999.7|1999.4|1998.1|1997.8|24
1609915500000|2021-01-06 06:45:00|1999.4|1999.1|2003.1|2002.8|2003.2|2002.9|1998.7|1998.4|227
1609915800000|2021-01-06 06:50:00|2003|2002.7|2005.9|2005.6|2006.8|2006.5|2002.5|2002.2|308
1609916100000|2021-01-06 06:55:00|2006.2|2005.9|2006.3|2006|2007.9|2007.6|2004.2|2003.9|327
1609916400000|2021-01-06 07:00:00|2006.5|2006.2|2011.4|2011.1|2013.8|2013.5|2005.8|2005.5|674
1609916700000|2021-01-06 07:05:00|2013|2012.7|2011.7|2011.4|2013|2012.7|2009.4|2009.1|166
1609917000000|2021-01-06 07:10:00|2011.4|2011.1|2013.8|2013.5|2014.7|2014.4|2010.3|2010|322
1609917300000|2021-01-06 07:15:00|2014.3|2014|2013.7|2013.4|2017.3|2017|2011.8|2011.5|502
1609917600000|2021-01-06 07:20:00|2013.5|2013.2|2013.1|2012.8|2015.5|2015.2|2012.1|2011.8|128
1609917900000|2021-01-06 07:25:00|2012.3|2012|2009.9|2009.6|2014.2|2013.9|2009.4|2009.1|236
1609918200000|2021-01-06 07:30:00|2010.1|2009.8|2012.5|2012.2|2012.9|2012.6|2010.1|2009.8|263
1609918500000|2021-01-06 07:35:00|2012.4|2012.1|2016.6|2016.3|2016.7|2016.4|2011.8|2011.5|426
1609918800000|2021-01-06 07:40:00|2016.5|2016.2|2014.2|2013.9|2019.5|2019.2|2013.1|2012.8|468
1609919100000|2021-01-06 07:45:00|2014.4|2014.1|2005.5|2005.2|2015.1|2014.8|2004.3|2004|737
1609919400000|2021-01-06 07:50:00|2006.1|2005.8|2008|2007.7|2008.6|2008.3|2005.7|2005.4|245
1609919700000|2021-01-06 07:55:00|2008.2|2007.9|2012.6|2012.3|2012.8|2012.5|2007.7|2007.4|334
1609920000000|2021-01-06 08:00:00|2011.8|2011.5|2004.5|2004.2|2012.6|2012.3|2003.9|2003.6|487
1609920300000|2021-01-06 08:05:00|2004.4|2004.1|1999.7|1999.4|2005.3|2005|1999.1|1998.8|655
1609920600000|2021-01-06 08:10:00|1999.6|1999.3|1997|1996.7|2001.7|2001.4|1994.4|1994.1|535
1609920900000|2021-01-06 08:15:00|1996.9|1996.6|1983.9|1983.6|1996.9|1996.6|1982.9|1982.6|1310
1609921200000|2021-01-06 08:20:00|1983.7|1983.4|1995|1994.7|1996.4|1996.1|1981.5|1981.2|1301
1609921500000|2021-01-06 08:25:00|1994.7|1994.4|1992.5|1992.2|1995|1994.7|1989.1|1988.8|696
1609921800000|2021-01-06 08:30:00|1992.7|1992.4|1995.5|1995.2|1996.2|1995.9|1989.9|1989.6|249
1609922100000|2021-01-06 08:35:00|1995.8|1995.5|1994.9|1994.6|1996.8|1996.5|1993.6|1993.3|416
1609922400000|2021-01-06 08:40:00|1995.1|1994.8|1996.6|1996.3|1997.1|1996.8|1993.9|1993.6|450
1609922700000|2021-01-06 08:45:00|1997.1|1996.8|1997.6|1997.3|2001.6|2001.3|1996.1|1995.8|357
1609923000000|2021-01-06 08:50:00|1997.4|1997.1|1994.7|1994.4|1998.9|1998.6|1993.8|1993.5|329
1609923300000|2021-01-06 08:55:00|1994.9|1994.6|1993.1|1992.8|1996.7|1996.4|1992.4|1992.1|252
1609923600000|2021-01-06 09:00:00|1993.3|1993|1991.2|1990.9|1994.7|1994.4|1987.3|1987|354
1609923900000|2021-01-06 09:05:00|1991.5|1991.2|1993.8|1993.5|1994.1|1993.8|1989.7|1989.4|189
1609924200000|2021-01-06 09:10:00|1993.7|1993.4|1997.2|1996.9|1998.3|1998|1992.7|1992.4|446
1609924500000|2021-01-06 09:15:00|1997.3|1997|2003.3|2003|2005.3|2005|1997.3|1997|401
1609924800000|2021-01-06 09:20:00|2003|2002.7|2002.3|2002|2003.7|2003.4|2001.2|2000.9|255
1609925100000|2021-01-06 09:25:00|2002.8|2002.5|2003.9|2003.6|2004.4|2004.1|2002.5|2002.2|217
1609925400000|2021-01-06 09:30:00|2004.6|2004.3|2006.7|2006.4|2008.1|2007.8|2004.5|2004.2|505
1609925700000|2021-01-06 09:35:00|2007|2006.7|2008.1|2007.8|2008.8|2008.5|2006|2005.7|298
1609926000000|2021-01-06 09:40:00|2008|2007.7|2009|2008.7|2009|2008.7|2005.7|2005.4|252
1609926300000|2021-01-06 09:45:00|2009.3|2009|2012.2|2011.9|2012.9|2012.6|2008.3|2008|352
1609926600000|2021-01-06 09:50:00|2012.5|2012.2|2013.5|2013.2|2016.2|2015.9|2012.3|2012|297
1609926900000|2021-01-06 09:55:00|2013.3|2013|2015.4|2015.1|2015.4|2015.1|2012|2011.7|257
1609927200000|2021-01-06 10:00:00|2015.6|2015.3|2018.3|2018|2018.8|2018.5|2014.4|2014.1|567
1609927500000|2021-01-06 10:05:00|2018.2|2017.9|2022.9|2022.6|2023.3|2023|2017.4|2017.1|863
1609927800000|2021-01-06 10:10:00|2022.8|2022.5|2021.7|2021.4|2024.7|2024.4|2019.3|2019|711
1609928100000|2021-01-06 10:15:00|2022.1|2021.8|2025.9|2025.6|2026.5|2026.2|2021.8|2021.5|557
1609928400000|2021-01-06 10:20:00|2025.8|2025.5|2025.9|2025.6|2027.9|2027.6|2025.5|2025.2|584
1609928700000|2021-01-06 10:25:00|2026.1|2025.8|2025.9|2025.6|2027.9|2027.6|2023.2|2022.9|368
1609929000000|2021-01-06 10:30:00|2026.1|2025.8|2027.1|2026.8|2028.1|2027.8|2025.4|2025.1|810
1609929300000|2021-01-06 10:35:00|2027.2|2026.9|2030.1|2029.8|2031.5|2031.2|2027.1|2026.8|746
1609929600000|2021-01-06 10:40:00|2030|2029.7|2038|2037.7|2039.7|2039.4|2029.4|2029.1|1656
1609929900000|2021-01-06 10:45:00|2038.1|2037.8|2036.4|2036.1|2039.9|2039.6|2035|2034.7|910
1609930200000|2021-01-06 10:50:00|2036.8|2036.5|2032.1|2031.8|2036.8|2036.5|2030.9|2030.6|480
1609930500000|2021-01-06 10:55:00|2032.5|2032.2|2030.7|2030.4|2032.9|2032.6|2029.8|2029.5|222
1609930800000|2021-01-06 11:00:00|2030.4|2030.1|2027.6|2027.3|2031.8|2031.5|2027.1|2026.8|257
1609931100000|2021-01-06 11:05:00|2027.3|2027|2027.4|2027.1|2030.1|2029.8|2026.2|2025.9|144
1609931400000|2021-01-06 11:10:00|2027.3|2027|2026.2|2025.9|2028.9|2028.6|2024.5|2024.2|210
1609931700000|2021-01-06 11:15:00|2026.1|2025.8|2025|2024.7|2026.3|2026|2022.3|2022|182
1609932000000|2021-01-06 11:20:00|2024.7|2024.4|2026.5|2026.2|2026.9|2026.6|2022.1|2021.8|291
1609932300000|2021-01-06 11:25:00|2026.3|2026|2028.6|2028.3|2029.7|2029.4|2024.9|2024.6|218
1609932600000|2021-01-06 11:30:00|2028.3|2028|2027.7|2027.4|2028.9|2028.6|2026.5|2026.2|162
1609932900000|2021-01-06 11:35:00|2028.1|2027.8|2025.8|2025.5|2028.1|2027.8|2023.4|2023.1|173
1609933200000|2021-01-06 11:40:00|2025.6|2025.3|2023.7|2023.4|2026.4|2026.1|2023.4|2023.1|207
1609933500000|2021-01-06 11:45:00|2023.9|2023.6|2023.4|2023.1|2024.2|2023.9|2021.9|2021.6|271
1609933800000|2021-01-06 11:50:00|2022.9|2022.6|2026.2|2025.9|2026.9|2026.6|2021.6|2021.3|331
1609934100000|2021-01-06 11:55:00|2025.9|2025.6|2029|2028.7|2029.8|2029.5|2025.6|2025.3|238
1609934400000|2021-01-06 12:00:00|2028|2027.7|2030.6|2030.3|2030.9|2030.6|2026.3|2026|574
1609934700000|2021-01-06 12:05:00|2030.5|2030.2|2033.9|2033.6|2037.2|2036.9|2030.3|2030|1149
1609935000000|2021-01-06 12:10:00|2033.5|2033.2|2035.7|2035.4|2038.4|2038.1|2033.1|2032.8|1316
1609935300000|2021-01-06 12:15:00|2035.4|2035.1|2038.8|2038.5|2038.8|2038.5|2035|2034.7|460
1609935600000|2021-01-06 12:20:00|2038.7|2038.4|2039.4|2039.1|2041.8|2041.5|2037.6|2037.3|624
1609935900000|2021-01-06 12:25:00|2039.3|2039|2033.1|2032.8|2039.3|2039|2033|2032.7|420
1609936200000|2021-01-06 12:30:00|2033.2|2032.9|2033.9|2033.6|2035.3|2035|2032.7|2032.4|483
1609936500000|2021-01-06 12:35:00|2034|2033.7|2033.5|2033.2|2036|2035.7|2032.7|2032.4|517
1609936800000|2021-01-06 12:40:00|2033.8|2033.5|2033.4|2033.1|2034.8|2034.5|2032.2|2031.9|604
1609937100000|2021-01-06 12:45:00|2033.6|2033.3|2030.3|2030|2033.6|2033.3|2028.3|2028|1095
1609937400000|2021-01-06 12:50:00|2030.7|2030.4|2030.5|2030.2|2032.3|2032|2028.9|2028.6|531
1609937700000|2021-01-06 12:55:00|2030.3|2030|2029.7|2029.4|2030.7|2030.4|2028.7|2028.4|429
1609938000000|2021-01-06 13:00:00|2029.5|2029.2|2028.3|2028|2030.9|2030.6|2027.7|2027.4|450
1609938300000|2021-01-06 13:05:00|2028.5|2028.2|2027.3|2027|2028.5|2028.2|2023.6|2023.3|853
1609938600000|2021-01-06 13:10:00|2027.5|2027.2|2022.4|2022.1|2029.8|2029.5|2020.5|2020.2|951
1609938900000|2021-01-06 13:15:00|2021.9|2021.6|2020.6|2020.3|2025.3|2025|2018.7|2018.4|642
1609939200000|2021-01-06 13:20:00|2020.4|2020.1|2021.6|2021.3|2024.5|2024.2|2020.1|2019.8|443
1609939500000|2021-01-06 13:25:00|2021.8|2021.5|2022.9|2022.6|2024.3|2024|2021.1|2020.8|295
1609939800000|2021-01-06 13:30:00|2022.4|2022.1|2022.5|2022.2|2024.4|2024.1|2021.5|2021.2|326
1609940100000|2021-01-06 13:35:00|2022.4|2022.1|2022.9|2022.6|2023.6|2023.3|2021.9|2021.6|277
1609940400000|2021-01-06 13:40:00|2023|2022.7|2022|2021.7|2023.4|2023.1|2021.2|2020.9|346
1609940700000|2021-01-06 13:45:00|2021.8|2021.5|2023.5|2023.2|2024.1|2023.8|2021.2|2020.9|520
1609941000000|2021-01-06 13:50:00|2023.1|2022.8|2019.9|2019.6|2023.7|2023.4|2019.6|2019.3|430
1609941300000|2021-01-06 13:55:00|2019.5|2019.2|2014.8|2014.5|2020|2019.7|2012.5|2012.2|1287
1609941600000|2021-01-06 14:00:00|2014.7|2014.4|2015.4|2015.1|2016.7|2016.4|2014.4|2014.1|815
1609941900000|2021-01-06 14:05:00|2014.9|2014.6|2011.2|2010.9|2014.9|2014.6|2009.2|2008.9|829
1609942200000|2021-01-06 14:10:00|2011|2010.7|2011.7|2011.4|2013.3|2013|2009.9|2009.6|801
1609942500000|2021-01-06 14:15:00|2012.1|2011.8|2010.9|2010.6|2012.8|2012.5|2010|2009.7|888
1609942800000|2021-01-06 14:20:00|2010.6|2010.3|2008.8|2008.5|2011.5|2011.2|2007.5|2007.2|1041
1609943100000|2021-01-06 14:25:00|2008.9|2008.6|2008.2|2007.9|2008.9|2008.6|2004.9|2004.6|1557
1609943400000|2021-01-06 14:30:00|2008.4|2008.1|2011.4|2011.1|2020.6|2020.3|2005.3|2005|9134
1609943700000|2021-01-06 14:35:00|2011.2|2010.9|2019.9|2019.6|2021.6|2021.3|2009.7|2009.4|5092
1609944000000|2021-01-06 14:40:00|2020.6|2020.3|2016.5|2016.2|2021.5|2021.2|2014.5|2014.2|4016
1609944300000|2021-01-06 14:45:00|2016.1|2015.8|2019.8|2019.5|2021.2|2020.9|2014.1|2013.8|2773
1609944600000|2021-01-06 14:50:00|2019.5|2019.2|2020.7|2020.4|2020.7|2020.4|2014.9|2014.6|3128
1609944900000|2021-01-06 14:55:00|2020.6|2020.3|2023.7|2023.4|2025|2024.7|2018.6|2018.3|2542
1609945200000|2021-01-06 15:00:00|2023.8|2023.5|2025.6|2025.3|2026.1|2025.8|2021.2|2020.9|2416
1609945500000|2021-01-06 15:05:00|2025.9|2025.6|2026.5|2026.2|2026.6|2026.3|2022.6|2022.3|2536
1609945800000|2021-01-06 15:10:00|2026.4|2026.1|2030.7|2030.4|2032.5|2032.2|2026|2025.7|2913
1609946100000|2021-01-06 15:15:00|2030.8|2030.5|2034.4|2034.1|2035.4|2035.1|2029.9|2029.6|3036
1609946400000|2021-01-06 15:20:00|2034.3|2034|2033.1|2032.8|2036.5|2036.2|2032.8|2032.5|2590
1609946700000|2021-01-06 15:25:00|2033.2|2032.9|2035.5|2035.2|2036.1|2035.8|2031.7|2031.4|1784
1609947000000|2021-01-06 15:30:00|2035.4|2035.1|2038.4|2038.1|2038.8|2038.5|2034.7|2034.4|2090
1609947300000|2021-01-06 15:35:00|2038.3|2038|2039.9|2039.6|2041|2040.7|2036.2|2035.9|1912
1609947600000|2021-01-06 15:40:00|2040.3|2040|2037.5|2037.2|2041.2|2040.9|2037.4|2037.1|2601
1609947900000|2021-01-06 15:45:00|2037.4|2037.1|2040|2039.7|2040.3|2040|2036.3|2036|2017
1609948200000|2021-01-06 15:50:00|2040.2|2039.9|2041.6|2041.3|2041.6|2041.3|2039.3|2039|1513
1609948500000|2021-01-06 15:55:00|2041.8|2041.5|2042.3|2042|2043.2|2042.9|2040.3|2040|2138
1609948800000|2021-01-06 16:00:00|2042.7|2042.4|2046.3|2046|2046.7|2046.4|2042|2041.7|3104
1609949100000|2021-01-06 16:05:00|2046.4|2046.1|2047.9|2047.6|2048.2|2047.9|2045.3|2045|1953
1609949400000|2021-01-06 16:10:00|2048|2047.7|2046.9|2046.6|2048.4|2048.1|2044.5|2044.2|2224
1609949700000|2021-01-06 16:15:00|2047.1|2046.8|2051.4|2051.1|2052.1|2051.8|2046.6|2046.3|3519
1609950000000|2021-01-06 16:20:00|2051.3|2051|2054.4|2054.1|2055|2054.7|2050.9|2050.6|2536
1609950300000|2021-01-06 16:25:00|2054.3|2054|2054.7|2054.4|2055.4|2055.1|2053.8|2053.5|2825
1609950600000|2021-01-06 16:30:00|2054.8|2054.5|2054.5|2054.2|2055.8|2055.5|2053.4|2053.1|2295
1609950900000|2021-01-06 16:35:00|2054.6|2054.3|2050.1|2049.8|2055.2|2054.9|2049.9|2049.6|2460
1609951200000|2021-01-06 16:40:00|2050|2049.7|2053.3|2053|2053.3|2053|2049.1|2048.8|1833
1609951500000|2021-01-06 16:45:00|2053|2052.7|2055.9|2055.6|2055.9|2055.6|2052.2|2051.9|1827
1609951800000|2021-01-06 16:50:00|2056.1|2055.8|2058.6|2058.3|2060.2|2059.9|2056.1|2055.8|2816
1609952100000|2021-01-06 16:55:00|2058.7|2058.4|2058.9|2058.6|2060.5|2060.2|2058.5|2058.2|1875
1609952400000|2021-01-06 17:00:00|2059.1|2058.8|2059.3|2059|2060.4|2060.1|2058.8|2058.5|2328
1609952700000|2021-01-06 17:05:00|2059.2|2058.9|2063.3|2063|2064.1|2063.8|2058.9|2058.6|4128
1609953000000|2021-01-06 17:10:00|2063.2|2062.9|2065.3|2065|2066.4|2066.1|2062.4|2062.1|3075
1609953300000|2021-01-06 17:15:00|2065.2|2064.9|2066.3|2066|2068.1|2067.8|2064.4|2064.1|2672
1609953600000|2021-01-06 17:20:00|2066.5|2066.2|2063.5|2063.2|2067.2|2066.9|2063|2062.7|3235
1609953900000|2021-01-06 17:25:00|2063.6|2063.3|2068.3|2068|2068.8|2068.5|2062.7|2062.4|2520
1609954200000|2021-01-06 17:30:00|2068.2|2067.9|2064.9|2064.6|2069.3|2069|2064.7|2064.4|1483
1609954500000|2021-01-06 17:35:00|2065|2064.7|2067.5|2067.2|2068.5|2068.2|2064.8|2064.5|1521
1609954800000|2021-01-06 17:40:00|2067.6|2067.3|2071.1|2070.8|2071.3|2071|2067.6|2067.3|2173
1609955100000|2021-01-06 17:45:00|2071.2|2070.9|2069.7|2069.4|2072.1|2071.8|2069.6|2069.3|1884
1609955400000|2021-01-06 17:50:00|2069.8|2069.5|2074.2|2073.9|2074.7|2074.4|2069.8|2069.5|3083
1609955700000|2021-01-06 17:55:00|2074.3|2074|2071.7|2071.4|2074.9|2074.6|2071.1|2070.8|1895
1609956000000|2021-01-06 18:00:00|2071.6|2071.3|2068.7|2068.4|2072.6|2072.3|2068.7|2068.4|1271
1609956300000|2021-01-06 18:05:00|2068.8|2068.5|2070.5|2070.2|2070.5|2070.2|2068.5|2068.2|1462
1609956600000|2021-01-06 18:10:00|2070.6|2070.3|2071.3|2071|2072.7|2072.4|2070.6|2070.3|2107
1609956900000|2021-01-06 18:15:00|2071.2|2070.9|2071.1|2070.8|2072.8|2072.5|2069.7|2069.4|1764
1609957200000|2021-01-06 18:20:00|2071|2070.7|2073.2|2072.9|2074.7|2074.4|2070.3|2070|1989
1609957500000|2021-01-06 18:25:00|2073.3|2073|2072.6|2072.3|2073.4|2073.1|2071.6|2071.3|1454
1609957800000|2021-01-06 18:30:00|2072.7|2072.4|2072.5|2072.2|2075|2074.7|2072.3|2072|1501
1609958100000|2021-01-06 18:35:00|2072.6|2072.3|2075.5|2075.2|2076.1|2075.8|2072.1|2071.8|1764
1609958400000|2021-01-06 18:40:00|2075.6|2075.3|2079.8|2079.5|2081.3|2081|2075.5|2075.2|3715
1609958700000|2021-01-06 18:45:00|2079.9|2079.6|2077.9|2077.6|2080.8|2080.5|2076.9|2076.6|2006
1609959000000|2021-01-06 18:50:00|2078|2077.7|2076.8|2076.5|2079.7|2079.4|2076.5|2076.2|1602
1609959300000|2021-01-06 18:55:00|2076.7|2076.4|2075.8|2075.5|2078.5|2078.2|2074.8|2074.5|1519
1609959600000|2021-01-06 19:00:00|2075.9|2075.6|2077.2|2076.9|2078.2|2077.9|2075.7|2075.4|1925
1609959900000|2021-01-06 19:05:00|2077.3|2077|2080.2|2079.9|2081.9|2081.6|2076.9|2076.6|2725
1609960200000|2021-01-06 19:10:00|2080.1|2079.8|2076.5|2076.2|2080.2|2079.9|2076.5|2076.2|1127
1609960500000|2021-01-06 19:15:00|2076.6|2076.3|2065.4|2065.1|2077.5|2077.2|2062.8|2062.5|4237
1609960800000|2021-01-06 19:20:00|2065.5|2065.2|2066.6|2066.3|2069.6|2069.3|2063.8|2063.5|3525
1609961100000|2021-01-06 19:25:00|2066.7|2066.4|2058.8|2058.5|2066.9|2066.6|2057.9|2057.6|5304
1609961400000|2021-01-06 19:30:00|2058.7|2058.4|2058.1|2057.8|2064.8|2064.5|2056.9|2056.6|3758
1609961700000|2021-01-06 19:35:00|2058|2057.7|2047.4|2047.1|2058.5|2058.2|2046.5|2046.2|7136
1609962000000|2021-01-06 19:40:00|2047.6|2047.3|2045.1|2044.8|2050.5|2050.2|2042.9|2042.6|5910
1609962300000|2021-01-06 19:45:00|2045|2044.7|2035.2|2034.9|2045.9|2045.6|2034|2033.7|4632
1609962600000|2021-01-06 19:50:00|2035.1|2034.8|2039.3|2039|2040.1|2039.8|2030.9|2030.6|5156
1609962900000|2021-01-06 19:55:00|2039.2|2038.9|2051.6|2051.3|2052.1|2051.8|2039.2|2038.9|4731
1609963200000|2021-01-06 20:00:00|2050.9|2050.6|2044.3|2044|2050.9|2050.6|2041.7|2041.4|3624
1609963500000|2021-01-06 20:05:00|2044.5|2044.2|2047.1|2046.8|2050.7|2050.4|2043.9|2043.6|2318
1609963800000|2021-01-06 20:10:00|2047.5|2047.2|2053.3|2053|2056|2055.7|2047|2046.7|3460
1609964100000|2021-01-06 20:15:00|2053.2|2052.9|2056.1|2055.8|2056.2|2055.9|2051|2050.7|1575
1609964400000|2021-01-06 20:20:00|2055.8|2055.5|2049.7|2049.4|2058.3|2058|2049.5|2049.2|2518
1609964700000|2021-01-06 20:25:00|2049.6|2049.3|2054.6|2054.3|2056.5|2056.2|2046.5|2046.2|2533
1609965000000|2021-01-06 20:30:00|2054.7|2054.4|2051.8|2051.5|2057|2056.7|2045.5|2045.2|3487
1609965300000|2021-01-06 20:35:00|2051.5|2051.2|2048.2|2047.9|2052.4|2052.1|2047.7|2047.4|2564
1609965600000|2021-01-06 20:40:00|2048.3|2048|2054.8|2054.5|2055.7|2055.4|2046.6|2046.3|3903
1609965900000|2021-01-06 20:45:00|2054.6|2054.3|2057|2056.7|2057.7|2057.4|2049.8|2049.5|3684
1609966200000|2021-01-06 20:50:00|2056.6|2056.3|2057.5|2057.2|2059.2|2058.9|2050.8|2050.5|5033
1609966500000|2021-01-06 20:55:00|2057.6|2057.3|2058.9|2058.6|2060.3|2060|2053.1|2052.8|22757
1609966800000|2021-01-06 21:00:00|2058.4|2058.1|2054.6|2054.3|2058.4|2058.1|2050.4|2050.1|8065
1609967100000|2021-01-06 21:05:00|2054.5|2054.2|2058.5|2058.2|2059.1|2058.8|2054|2053.7|2018
1609967400000|2021-01-06 21:10:00|2058.7|2058.4|2059.2|2058.4|2059.7|2059.4|2057.4|2057.1|1456
1609967700000|2021-01-06 21:15:00|2059|2058.2|2059.1|2058.3|2059.4|2058.6|2058.8|2058|3
1609968000000|2021-01-06 21:20:00|2059|2058.2|2059.2|2058.4|2059.3|2058.5|2058.6|2057.8|0
1609968300000|2021-01-06 21:25:00|2059.1|2058.3|2058.9|2058.1|2059.3|2058.5|2058.6|2057.8|0
1609968600000|2021-01-06 21:30:00|2059.6|2059.3|2068|2067.7|2068.3|2068|2059.2|2058.9|1244
1609968900000|2021-01-06 21:35:00|2067.9|2067.6|2062.5|2062.2|2067.9|2067.6|2061.3|2061|575
1609969200000|2021-01-06 21:40:00|2062.6|2062.3|2060.7|2060.4|2062.6|2062.3|2060.4|2060.1|245
1609969500000|2021-01-06 21:45:00|2060.6|2060.3|2059.9|2059.6|2061.5|2061.2|2059.6|2059.3|262
1609969800000|2021-01-06 21:50:00|2060.1|2059.8|2058.7|2058.4|2060.2|2059.9|2058.1|2057.8|265
1609970100000|2021-01-06 21:55:00|2058.4|2058.1|2059.7|2058.9|2060|2059.7|2056.9|2056.6|577
1609970400000|2021-01-06 22:00:00|2059.9|2059.1|2059.2|2058.4|2059.9|2059.1|2059.2|2058.4|0
1609970700000|2021-01-06 22:05:00|2059.3|2058.5|2058.7|2057.9|2059.3|2058.5|2058.1|2057.3|0
1609971000000|2021-01-06 22:10:00|2058.6|2057.8|2058.5|2057.7|2058.8|2058|2058.3|2057.5|0
1609971300000|2021-01-06 22:15:00|2058.3|2057.5|2058.4|2057.6|2058.7|2057.9|2058.3|2057.5|0
1609971600000|2021-01-06 22:20:00|2058.3|2057.5|2059.1|2058.3|2059.2|2058.4|2058.3|2057.5|0
1609971900000|2021-01-06 22:25:00|2059|2058.2|2060.9|2060.1|2060.9|2060.1|2059|2058.2|0
1609972200000|2021-01-06 22:30:00|2060.8|2060|2061|2060.2|2061.2|2060.4|2060.5|2059.7|0
1609972500000|2021-01-06 22:35:00|2060.8|2060|2061|2060.2|2061.5|2060.7|2060.6|2059.8|0
1609972800000|2021-01-06 22:40:00|2061.1|2060.3|2060.2|2059.4|2061.2|2060.4|2060.1|2059.3|0
1609973100000|2021-01-06 22:45:00|2060.1|2059.3|2059.7|2058.9|2060.2|2059.4|2059.7|2058.9|0
1609973400000|2021-01-06 22:50:00|2059.6|2058.8|2059.7|2058.9|2059.9|2059.1|2059.6|2058.8|0
1609973700000|2021-01-06 22:55:00|2059.6|2058.8|2060.2|2059.4|2060.2|2059.4|2059.6|2058.8|0
1609974000000|2021-01-06 23:00:00|2063.5|2063.2|2063.5|2063.2|2064.6|2064.3|2060.9|2060.6|572
1609974300000|2021-01-06 23:05:00|2064.1|2063.8|2063.6|2063.3|2064.8|2064.5|2063.3|2063|185
1609974600000|2021-01-06 23:10:00|2063.8|2063.5|2063.8|2063.5|2064.6|2064.3|2063.2|2062.9|71
1609974900000|2021-01-06 23:15:00|2064.2|2063.9|2064|2063.7|2064.8|2064.5|2063.4|2063.1|64
1609975200000|2021-01-06 23:20:00|2063.6|2063.3|2063.2|2062.9|2063.7|2063.4|2062.9|2062.6|96
1609975500000|2021-01-06 23:25:00|2063.1|2062.8|2063.2|2062.9|2063.4|2063.1|2061.7|2061.4|67
1609975800000|2021-01-06 23:30:00|2063.3|2063|2061.2|2060.9|2063.3|2063|2060.5|2060.2|56
1609976100000|2021-01-06 23:35:00|2061.3|2061|2061.7|2061.4|2062.7|2062.4|2061.3|2061|25
1609976400000|2021-01-06 23:40:00|2061.5|2061.2|2061.4|2061.1|2062.7|2062.4|2060.6|2060.3|71
1609976700000|2021-01-06 23:45:00|2061.2|2060.9|2064.3|2064|2064.3|2064|2061|2060.7|50
1609977000000|2021-01-06 23:50:00|2063.5|2063.2|2063.1|2062.8|2063.7|2063.4|2062.8|2062.5|46
1609977300000|2021-01-06 23:55:00|2063.4|2063.1|2061.5|2061.2|2063.4|2063.1|2061|2060.7|45
1609977600000|2021-01-07 00:00:00|2061.3|2061|2060.8|2060.5|2062.4|2062.1|2060.8|2060.5|110
1609977900000|2021-01-07 00:05:00|2060.9|2060.6|2058.2|2057.9|2061.3|2061|2057.9|2057.6|180
1609978200000|2021-01-07 00:10:00|2058.6|2058.3|2056.5|2056.2|2058.9|2058.6|2056.2|2055.9|240
1609978500000|2021-01-07 00:15:00|2056.9|2056.6|2058.8|2058.5|2058.8|2058.5|2055.2|2054.9|318
1609978800000|2021-01-07 00:20:00|2058.9|2058.6|2056.8|2056.5|2059|2058.7|2056|2055.7|218
1609979100000|2021-01-07 00:25:00|2056.9|2056.6|2057.7|2057.4|2058.2|2057.9|2056.2|2055.9|126
1609979400000|2021-01-07 00:30:00|2057.9|2057.6|2060.6|2060.3|2060.8|2060.5|2057.9|2057.6|162
1609979700000|2021-01-07 00:35:00|2060.4|2060.1|2060.5|2060.2|2061.3|2061|2059.6|2059.3|126
1609980000000|2021-01-07 00:40:00|2060.4|2060.1|2061.1|2060.8|2061.1|2060.8|2059.5|2059.2|136
1609980300000|2021-01-07 00:45:00|2060.8|2060.5|2063.8|2063.5|2065.1|2064.8|2060.5|2060.2|279
1609980600000|2021-01-07 00:50:00|2063.9|2063.6|2065.8|2065.5|2066.1|2065.8|2063.4|2063.1|205
1609980900000|2021-01-07 00:55:00|2065.7|2065.4|2065.7|2065.4|2066.5|2066.2|2064.8|2064.5|177
1609981200000|2021-01-07 01:00:00|2065.6|2065.3|2064.6|2064.3|2066.1|2065.8|2064.6|2064.3|137
1609981500000|2021-01-07 01:05:00|2065.1|2064.8|2063.2|2062.9|2065.4|2065.1|2062.8|2062.5|98
1609981800000|2021-01-07 01:10:00|2063.1|2062.8|2064.6|2064.3|2064.6|2064.3|2063|2062.7|54
1609982100000|2021-01-07 01:15:00|2064.2|2063.9|2063.9|2063.6|2064.6|2064.3|2063|2062.7|43
1609982400000|2021-01-07 01:20:00|2063.8|2063.5|2070.2|2069.9|2070.5|2070.2|2063.8|2063.5|311
1609982700000|2021-01-07 01:25:00|2070.1|2069.8|2071.5|2071.2|2072.8|2072.5|2070.1|2069.8|318
1609983000000|2021-01-07 01:30:00|2071.7|2071.4|2072.5|2072.2|2073.4|2073.1|2070.7|2070.4|148
1609983300000|2021-01-07 01:35:00|2072.2|2071.9|2074.2|2073.9|2074.6|2074.3|2070.8|2070.5|204
1609983600000|2021-01-07 01:40:00|2074|2073.7|2074.6|2074.3|2075.3|2075|2073.7|2073.4|101
1609983900000|2021-01-07 01:45:00|2074.7|2074.4|2075|2074.7|2075|2074.7|2073.8|2073.5|104
1609984200000|2021-01-07 01:50:00|2074.9|2074.6|2074.4|2074.1|2075.9|2075.6|2073.3|2073|261
1609984500000|2021-01-07 01:55:00|2073.9|2073.6|2073.5|2073.2|2073.9|2073.6|2072.5|2072.2|41
1609984800000|2021-01-07 02:00:00|2073.8|2073.5|2071.9|2071.6|2074.1|2073.8|2071.4|2071.1|133
1609985100000|2021-01-07 02:05:00|2072|2071.7|2069.3|2069|2072.4|2072.1|2068.5|2068.2|239
1609985400000|2021-01-07 02:10:00|2069.5|2069.2|2069.2|2068.9|2070.4|2070.1|2069.1|2068.8|141
1609985700000|2021-01-07 02:15:00|2069.3|2069|2069|2068.7|2069.8|2069.5|2067.6|2067.3|168
1609986000000|2021-01-07 02:20:00|2069.1|2068.8|2066.3|2066|2070.8|2070.5|2066.2|2065.9|280
1609986300000|2021-01-07 02:25:00|2066.4|2066.1|2067|2066.7|2068.2|2067.9|2066.1|2065.8|114
1609986600000|2021-01-07 02:30:00|2067.4|2067.1|2069.3|2069|2069.3|2069|2067.1|2066.8|45
1609986900000|2021-01-07 02:35:00|2068.7|2068.4|2069|2068.7|2070|2069.7|2068.5|2068.2|31
1609987200000|2021-01-07 02:40:00|2068.9|2068.6|2069.9|2069.6|2069.9|2069.6|2068.9|2068.6|13
1609987500000|2021-01-07 02:45:00|2069.8|2069.5|2069.2|2068.9|2069.8|2069.5|2069|2068.7|10
1609987800000|2021-01-07 02:50:00|2069.4|2069.1|2070|2069.7|2070.6|2070.3|2069.2|2068.9|71
1609988100000|2021-01-07 02:55:00|2069.6|2069.3|2071.3|2071|2071.5|2071.2|2069.6|2069.3|36
1609988400000|2021-01-07 03:00:00|2070.5|2070.2|2070.4|2070.1|2070.5|2070.2|2070.4|2070.1|2
1609988700000|2021-01-07 03:05:00|2071|2070.7|2072.1|2071.8|2072.6|2072.3|2071|2070.7|49
1609989000000|2021-01-07 03:10:00|2072.8|2072.5|2071.6|2071.3|2073|2072.7|2070.5|2070.2|105
1609989300000|2021-01-07 03:15:00|2071.3|2071|2069.9|2069.6|2071.3|2071|2069.9|2069.6|19
1609989600000|2021-01-07 03:20:00|2069.5|2069.2|2070.7|2070.4|2070.9|2070.6|2069.5|2069.2|20
1609989900000|2021-01-07 03:25:00|2070.8|2070.5|2073.1|2072.8|2073.1|2072.8|2070.5|2070.2|70
1609990200000|2021-01-07 03:30:00|2072.9|2072.6|2071.5|2071.2|2073.6|2073.3|2071.5|2071.2|23
1609990500000|2021-01-07 03:35:00|2071.7|2071.4|2070.7|2070.4|2071.8|2071.5|2070.7|2070.4|18
1609990800000|2021-01-07 03:40:00|2070.4|2070.1|2071.2|2070.9|2071.5|2071.2|2070.4|2070.1|12
1609991100000|2021-01-07 03:45:00|2071.4|2071.1|2073.3|2073|2073.3|2073|2070.2|2069.9|25
1609991400000|2021-01-07 03:50:00|2073|2072.7|2072|2071.7|2073|2072.7|2071.9|2071.6|24
1609991700000|2021-01-07 03:55:00|2071.5|2071.2|2071.4|2071.1|2071.7|2071.4|2071.2|2070.9|13
1609992000000|2021-01-07 04:00:00|2071.8|2071.5|2070.9|2070.6|2072.1|2071.8|2070.9|2070.6|18
1609992300000|2021-01-07 04:05:00|2071.2|2070.9|2071.5|2071.2|2071.8|2071.5|2071.2|2070.9|12
1609992600000|2021-01-07 04:10:00|2071.7|2071.4|2071.2|2070.9|2071.7|2071.4|2071.2|2070.9|3
1609992900000|2021-01-07 04:15:00|2071.1|2070.8|2072|2071.7|2072|2071.7|2070.9|2070.6|3
1609993200000|2021-01-07 04:20:00|2071.8|2071.5|2072.5|2072.2|2073|2072.7|2071.8|2071.5|27
1609993500000|2021-01-07 04:25:00|2072.4|2072.1|2071.2|2070.9|2072.4|2072.1|2071.2|2070.9|6
1609993800000|2021-01-07 04:30:00|2071.1|2070.8|2072.5|2072.2|2072.5|2072.2|2070.9|2070.6|26
1609994100000|2021-01-07 04:35:00|2072.2|2071.9|2071.2|2070.9|2072.2|2071.9|2071.2|2070.9|9
1609994400000|2021-01-07 04:40:00|2071.3|2071|2070.5|2070.2|2071.3|2071|2070.5|2070.2|19
1609994700000|2021-01-07 04:45:00|2070.4|2070.1|2069.3|2069|2070.4|2070.1|2069|2068.7|44
1609995000000|2021-01-07 04:50:00|2068.9|2068.6|2069.9|2069.6|2069.9|2069.6|2068.9|2068.6|7
1609995300000|2021-01-07 04:55:00|2069.5|2069.2|2068.3|2068|2069.5|2069.2|2067.7|2067.4|33
1609995600000|2021-01-07 05:00:00|2068.7|2068.4|2068|2067.7|2069.3|2069|2067.9|2067.6|29
1609995900000|2021-01-07 05:05:00|2068.2|2067.9|2068.5|2068.2|2068.5|2068.2|2068.2|2067.9|4
1609996200000|2021-01-07 05:10:00|2068.7|2068.4|2066.2|2065.9|2068.7|2068.4|2066.1|2065.8|33
1609996500000|2021-01-07 05:15:00|2065.9|2065.6|2067|2066.7|2067.6|2067.3|2065.2|2064.9|62
1609996800000|2021-01-07 05:20:00|2067.7|2067.4|2069.2|2068.9|2069.8|2069.5|2067.3|2067|17
1609997100000|2021-01-07 05:25:00|2069|2068.7|2067.7|2067.4|2069|2068.7|2067.7|2067.4|3
1609997400000|2021-01-07 05:30:00|2067.9|2067.6|2069.4|2069.1|2069.4|2069.1|2067.2|2066.9|12
1609997700000|2021-01-07 05:35:00|2069.8|2069.5|2068.7|2068.4|2069.9|2069.6|2068.7|2068.4|7
1609998000000|2021-01-07 05:40:00|2069.1|2068.8|2069.3|2069|2070.2|2069.9|2069.1|2068.8|30
1609998300000|2021-01-07 05:45:00|2069.7|2069.4|2070.2|2069.9|2070.8|2070.5|2069.7|2069.4|35
1609998600000|2021-01-07 05:50:00|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|1
1609998900000|2021-01-07 05:55:00|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|1
1609999200000|2021-01-07 06:00:00|2070.2|2069.9|2072.8|2072.5|2072.9|2072.6|2070.2|2069.9|50
1609999500000|2021-01-07 06:05:00|2072.7|2072.4|2071.8|2071.5|2072.7|2072.4|2071.7|2071.4|16
1609999800000|2021-01-07 06:10:00|2071.7|2071.4|2070.2|2069.9|2071.7|2071.4|2069.4|2069.1|47
1610000100000|2021-01-07 06:15:00|2070.5|2070.2|2070.7|2070.4|2071.4|2071.1|2069.9|2069.6|47
1610000400000|2021-01-07 06:20:00|2070.9|2070.6|2071.3|2071|2071.7|2071.4|2070.9|2070.6|14
1610000700000|2021-01-07 06:25:00|2071.5|2071.2|2071.4|2071.1|2073.1|2072.8|2071.4|2071.1|34
1610001000000|2021-01-07 06:30:00|2071.5|2071.2|2070.9|2070.6|2072.3|2072|2069.3|2069|39
1610001300000|2021-01-07 06:35:00|2071|2070.7|2072.6|2072.3|2073.2|2072.9|2071|2070.7|42
1610001600000|2021-01-07 06:40:00|2072.2|2071.9|2071.3|2071|2072.2|2071.9|2070.6|2070.3|25
1610001900000|2021-01-07 06:45:00|2071|2070.7|2072.7|2072.4|2073.6|2073.3|2071|2070.7|83
1610002200000|2021-01-07 06:50:00|2073|2072.7|2075.3|2075|2075.3|2075|2072.7|2072.4|75
1610002500000|2021-01-07 06:55:00|2075.2|2074.9|2075.5|2075.2|2075.5|2075.2|2073.8|2073.5|31
1610002800000|2021-01-07 07:00:00|2075.7|2075.4|2078.3|2078|2079.3|2079|2075.7|2075.4|281
1610003100000|2021-01-07 07:05:00|2078.4|2078.1|2077.8|2077.5|2078.6|2078.3|2076.4|2076.1|122
1610003400000|2021-01-07 07:10:00|2077.6|2077.3|2078.5|2078.2|2078.5|2078.2|2076.9|2076.6|57
1610003700000|2021-01-07 07:15:00|2078.2|2077.9|2077|2076.7|2078.3|2078|2076.2|2075.9|58
1610004000000|2021-01-07 07:20:00|2077.4|2077.1|2077.2|2076.9|2077.9|2077.6|2076.2|2075.9|150
1610004300000|2021-01-07 07:25:00|2076.4|2076.1|2077.2|2076.9|2078.3|2078|2075.7|2075.4|90
1610004600000|2021-01-07 07:30:00|2076.6|2076.3|2076.7|2076.4|2077.1|2076.8|2075.9|2075.6|49
1610004900000|2021-01-07 07:35:00|2077|2076.7|2077.6|2077.3|2079.2|2078.9|2076.9|2076.6|152
1610005200000|2021-01-07 07:40:00|2077.8|2077.5|2076.5|2076.2|2078.5|2078.2|2076.2|2075.9|96
1610005500000|2021-01-07 07:45:00|2076.6|2076.3|2077.1|2076.8|2077.2|2076.9|2075.7|2075.4|78
1610005800000|2021-01-07 07:50:00|2077.2|2076.9|2076.4|2076.1|2078.3|2078|2076.2|2075.9|114
1610006100000|2021-01-07 07:55:00|2076.5|2076.2|2075.2|2074.9|2077.2|2076.9|2075.1|2074.8|330
1610006400000|2021-01-07 08:00:00|2075|2074.7|2071.2|2070.9|2076.5|2076.2|2070.7|2070.4|501
1610006700000|2021-01-07 08:05:00|2071|2070.7|2065.5|2065.2|2071|2070.7|2062.8|2062.5|544
1610007000000|2021-01-07 08:10:00|2065.9|2065.6|2067.8|2067.5|2069.6|2069.3|2065.2|2064.9|134
1610007300000|2021-01-07 08:15:00|2068.1|2067.8|2071.9|2071.6|2072.5|2072.2|2068.1|2067.8|285
1610007600000|2021-01-07 08:20:00|2071.8|2071.5|2073.6|2073.3|2074.1|2073.8|2070.3|2070|161
1610007900000|2021-01-07 08:25:00|2073.8|2073.5|2073.7|2073.4|2074.7|2074.4|2072.5|2072.2|87
1610008200000|2021-01-07 08:30:00|2073.3|2073|2068.2|2067.9|2073.3|2073|2066|2065.7|306
1610008500000|2021-01-07 08:35:00|2067.9|2067.6|2068.6|2068.3|2069.7|2069.4|2067.1|2066.8|113
1610008800000|2021-01-07 08:40:00|2068.5|2068.2|2070.2|2069.9|2070.4|2070.1|2067.5|2067.2|77
1610009100000|2021-01-07 08:45:00|2070|2069.7|2068.7|2068.4|2070.6|2070.3|2068.7|2068.4|51
1610009400000|2021-01-07 08:50:00|2068.3|2068|2069.1|2068.8|2069.2|2068.9|2066.2|2065.9|82
1610009700000|2021-01-07 08:55:00|2068.8|2068.5|2068.6|2068.3|2069.3|2069|2067.3|2067|43
1610010000000|2021-01-07 09:00:00|2068.4|2068.1|2066.9|2066.6|2069|2068.7|2065.2|2064.9|121
1610010300000|2021-01-07 09:05:00|2067.2|2066.9|2069.4|2069.1|2070.3|2070|2067.1|2066.8|131
1610010600000|2021-01-07 09:10:00|2069.7|2069.4|2068.8|2068.5|2070.3|2070|2067.6|2067.3|186
1610010900000|2021-01-07 09:15:00|2068.6|2068.3|2067.8|2067.5|2068.8|2068.5|2066.1|2065.8|126
1610011200000|2021-01-07 09:20:00|2067.9|2067.6|2067.6|2067.3|2068.3|2068|2067.1|2066.8|81
1610011500000|2021-01-07 09:25:00|2067.4|2067.1|2068|2067.7|2068.2|2067.9|2067|2066.7|53
1610011800000|2021-01-07 09:30:00|2068.2|2067.9|2065.5|2065.2|2068.3|2068|2064.2|2063.9|205
1610012100000|2021-01-07 09:35:00|2065.7|2065.4|2062.6|2062.3|2066|2065.7|2061|2060.7|348
1610012400000|2021-01-07 09:40:00|2062.1|2061.8|2065.1|2064.8|2065.3|2065|2061|2060.7|456
1610012700000|2021-01-07 09:45:00|2065.2|2064.9|2064|2063.7|2065.3|2065|2062.5|2062.2|205
1610013000000|2021-01-07 09:50:00|2064.3|2064|2065.8|2065.5|2065.8|2065.5|2063.9|2063.6|203
1610013300000|2021-01-07 09:55:00|2065.6|2065.3|2067.4|2067.1|2068.6|2068.3|2064.7|2064.4|260
1610013600000|2021-01-07 10:00:00|2067.5|2067.2|2068.9|2068.6|2068.9|2068.6|2066.6|2066.3|203
1610013900000|2021-01-07 10:05:00|2068.6|2068.3|2068.1|2067.8|2069.6|2069.3|2067.5|2067.2|188
1610014200000|2021-01-07 10:10:00|2068|2067.7|2067.3|2067|2068.7|2068.4|2067.3|2067|94
1610014500000|2021-01-07 10:15:00|2067.2|2066.9|2068|2067.7|2068.6|2068.3|2066.9|2066.6|47
1610014800000|2021-01-07 10:20:00|2068.3|2068|2066.5|2066.2|2068.8|2068.5|2066.4|2066.1|44
1610015100000|2021-01-07 10:25:00|2066.4|2066.1|2065.1|2064.8|2066.4|2066.1|2063.5|2063.2|127
1610015400000|2021-01-07 10:30:00|2064.8|2064.5|2064|2063.7|2064.8|2064.5|2063.4|2063.1|28
1610015700000|2021-01-07 10:35:00|2064.1|2063.8|2064|2063.7|2064.7|2064.4|2063.3|2063|59
1610016000000|2021-01-07 10:40:00|2063.9|2063.6|2062.5|2062.2|2064.1|2063.8|2061.4|2061.1|145
1610016300000|2021-01-07 10:45:00|2062.6|2062.3|2061.5|2061.2|2063.1|2062.8|2060.6|2060.3|167
1610016600000|2021-01-07 10:50:00|2061.4|2061.1|2058.8|2058.5|2061.4|2061.1|2057.6|2057.3|319
1610016900000|2021-01-07 10:55:00|2058.9|2058.6|2057.3|2057|2060.3|2060|2057.3|2057|223
1610017200000|2021-01-07 11:00:00|2057.5|2057.2|2056.2|2055.9|2058.3|2058|2054.7|2054.4|390
1610017500000|2021-01-07 11:05:00|2056.4|2056.1|2057.3|2057|2057.7|2057.4|2054.7|2054.4|306
1610017800000|2021-01-07 11:10:00|2057|2056.7|2058.2|2057.9|2059.3|2059|2057|2056.7|156
1610018100000|2021-01-07 11:15:00|2058.3|2058|2057.4|2057.1|2060.3|2060|2057.2|2056.9|282
1610018400000|2021-01-07 11:20:00|2057.3|2057|2057|2056.7|2057.7|2057.4|2056.4|2056.1|166
1610018700000|2021-01-07 11:25:00|2056.9|2056.6|2057.7|2057.4|2057.7|2057.4|2056.3|2056|253
1610019000000|2021-01-07 11:30:00|2057.9|2057.6|2060.6|2060.3|2060.9|2060.6|2057.9|2057.6|292
1610019300000|2021-01-07 11:35:00|2060.4|2060.1|2058.4|2058.1|2061.2|2060.9|2058.2|2057.9|305
1610019600000|2021-01-07 11:40:00|2057.8|2057.5|2056.5|2056.2|2060.6|2060.3|2055.9|2055.6|293
1610019900000|2021-01-07 11:45:00|2056.7|2056.4|2056.8|2056.5|2056.9|2056.6|2054.6|2054.3|249
1610020200000|2021-01-07 11:50:00|2057.1|2056.8|2056.6|2056.3|2058.2|2057.9|2055.5|2055.2|230
1610020500000|2021-01-07 11:55:00|2056.1|2055.8|2051.6|2051.3|2056.1|2055.8|2050.9|2050.6|485
1610020800000|2021-01-07 12:00:00|2051.4|2051.1|2051.9|2051.6|2053.5|2053.2|2050.4|2050.1|559
1610021100000|2021-01-07 12:05:00|2052|2051.7|2053.6|2053.3|2054.6|2054.3|2050.9|2050.6|458
1610021400000|2021-01-07 12:10:00|2053.7|2053.4|2055.9|2055.6|2055.9|2055.6|2052.1|2051.8|312
1610021700000|2021-01-07 12:15:00|2056|2055.7|2057.7|2057.4|2058.2|2057.9|2054.7|2054.4|375
1610022000000|2021-01-07 12:20:00|2057.6|2057.3|2055.8|2055.5|2057.9|2057.6|2055.6|2055.3|220
1610022300000|2021-01-07 12:25:00|2055.7|2055.4|2058.2|2057.9|2058.4|2058.1|2055.7|2055.4|193
1610022600000|2021-01-07 12:30:00|2058.3|2058|2060|2059.7|2060|2059.7|2057.1|2056.8|182
1610022900000|2021-01-07 12:35:00|2059.9|2059.6|2060.5|2060.2|2061.2|2060.9|2059.5|2059.2|147
1610023200000|2021-01-07 12:40:00|2060.7|2060.4|2064.9|2064.6|2064.9|2064.6|2060.4|2060.1|354
1610023500000|2021-01-07 12:45:00|2065|2064.7|2063.8|2063.5|2065.4|2065.1|2063|2062.7|285
1610023800000|2021-01-07 12:50:00|2063.7|2063.4|2064.6|2064.3|2065.9|2065.6|2063.3|2063|261
1610024100000|2021-01-07 12:55:00|2064.8|2064.5|2063.8|2063.5|2065.1|2064.8|2063.5|2063.2|91
1610024400000|2021-01-07 13:00:00|2063.9|2063.6|2060.5|2060.2|2064|2063.7|2060.4|2060.1|435
1610024700000|2021-01-07 13:05:00|2060.8|2060.5|2062.5|2062.2|2062.7|2062.4|2060.3|2060|171
1610025000000|2021-01-07 13:10:00|2062.7|2062.4|2064.6|2064.3|2064.6|2064.3|2061.2|2060.9|295
1610025300000|2021-01-07 13:15:00|2064.5|2064.2|2064.8|2064.5|2065.2|2064.9|2063.6|2063.3|218
1610025600000|2021-01-07 13:20:00|2065.1|2064.8|2063.8|2063.5|2066|2065.7|2063.4|2063.1|350
1610025900000|2021-01-07 13:25:00|2064.2|2063.9|2063.8|2063.5|2064.5|2064.2|2063.3|2063|157
1610026200000|2021-01-07 13:30:00|2064|2063.7|2064.5|2064.2|2065.2|2064.9|2063.3|2063|225
1610026500000|2021-01-07 13:35:00|2064.4|2064.1|2065.5|2065.2|2065.6|2065.3|2063.1|2062.8|347
1610026800000|2021-01-07 13:40:00|2065.6|2065.3|2067.8|2067.5|2067.8|2067.5|2065.3|2065|392
1610027100000|2021-01-07 13:45:00|2067.9|2067.6|2066.1|2065.8|2068.5|2068.2|2065.9|2065.6|450
1610027400000|2021-01-07 13:50:00|2066.3|2066|2064.5|2064.2|2066.4|2066.1|2063.7|2063.4|526
1610027700000|2021-01-07 13:55:00|2064.4|2064.1|2064.8|2064.5|2066.8|2066.5|2063.6|2063.3|314
1610028000000|2021-01-07 14:00:00|2064.9|2064.6|2066.7|2066.4|2068.7|2068.4|2064.5|2064.2|818
1610028300000|2021-01-07 14:05:00|2066.8|2066.5|2069.5|2069.2|2069.5|2069.2|2066.6|2066.3|669
1610028600000|2021-01-07 14:10:00|2069.4|2069.1|2071.3|2071|2071.5|2071.2|2068.8|2068.5|449
1610028900000|2021-01-07 14:15:00|2071.4|2071.1|2068.5|2068.2|2071.6|2071.3|2068.4|2068.1|822
1610029200000|2021-01-07 14:20:00|2068.6|2068.3|2067.6|2067.3|2070.4|2070.1|2067.4|2067.1|1252
1610029500000|2021-01-07 14:25:00|2067.5|2067.2|2070.3|2070|2070.8|2070.5|2067|2066.7|1074
1610029800000|2021-01-07 14:30:00|2070.8|2070.5|2074.1|2073.8|2079.5|2079.2|2070|2069.7|8753
1610030100000|2021-01-07 14:35:00|2074|2073.7|2072.3|2072|2078.5|2078.2|2071.9|2071.6|4369
1610030400000|2021-01-07 14:40:00|2072.7|2072.4|2073.3|2073|2074.1|2073.8|2069.5|2069.2|3266
1610030700000|2021-01-07 14:45:00|2073.2|2072.9|2076.2|2075.9|2076.7|2076.4|2070.5|2070.2|2695
1610031000000|2021-01-07 14:50:00|2076.1|2075.8|2078.4|2078.1|2079.7|2079.4|2075.6|2075.3|2570
1610031300000|2021-01-07 14:55:00|2078.5|2078.2|2084.2|2083.9|2084.2|2083.9|2078.2|2077.9|2866
1610031600000|2021-01-07 15:00:00|2084.5|2084.2|2088.5|2088.2|2089.1|2088.8|2082.4|2082.1|3530
1610031900000|2021-01-07 15:05:00|2088.4|2088.1|2088.5|2088.2|2091.4|2091.1|2087|2086.7|3684
1610032200000|2021-01-07 15:10:00|2088.6|2088.3|2084.4|2084.1|2089.1|2088.8|2083.1|2082.8|3271
1610032500000|2021-01-07 15:15:00|2084.5|2084.2|2085.4|2085.1|2085.5|2085.2|2080.9|2080.6|2601
1610032800000|2021-01-07 15:20:00|2085.1|2084.8|2087.2|2086.9|2089.1|2088.8|2083.8|2083.5|2381
1610033100000|2021-01-07 15:25:00|2087.4|2087.1|2089.5|2089.2|2090.4|2090.1|2086.2|2085.9|1935
1610033400000|2021-01-07 15:30:00|2089.7|2089.4|2092|2091.7|2092|2091.7|2088.4|2088.1|1392
1610033700000|2021-01-07 15:35:00|2092.1|2091.8|2092.4|2092.1|2093.7|2093.4|2091.6|2091.3|1296
1610034000000|2021-01-07 15:40:00|2092.1|2091.8|2089.8|2089.5|2092.6|2092.3|2089.1|2088.8|1806
1610034300000|2021-01-07 15:45:00|2090.1|2089.8|2087.7|2087.4|2090.1|2089.8|2086.2|2085.9|2105
1610034600000|2021-01-07 15:50:00|2087.3|2087|2087|2086.7|2087.4|2087.1|2085.3|2085|1083
1610034900000|2021-01-07 15:55:00|2087.1|2086.8|2087.8|2087.5|2088.4|2088.1|2085.8|2085.5|1323
1610035200000|2021-01-07 16:00:00|2087.9|2087.6|2089|2088.7|2091.7|2091.4|2087.4|2087.1|1882
1610035500000|2021-01-07 16:05:00|2088.6|2088.3|2087.2|2086.9|2089.4|2089.1|2085.8|2085.5|1674
1610035800000|2021-01-07 16:10:00|2087.3|2087|2087.6|2087.3|2088.2|2087.9|2084.9|2084.6|1502
1610036100000|2021-01-07 16:15:00|2087.3|2087|2088.9|2088.6|2089.9|2089.6|2087.3|2087|1165
1610036400000|2021-01-07 16:20:00|2089|2088.7|2090.8|2090.5|2091.6|2091.3|2089|2088.7|932
1610036700000|2021-01-07 16:25:00|2090.7|2090.4|2089|2088.7|2090.9|2090.6|2088.4|2088.1|828
1610037000000|2021-01-07 16:30:00|2089.1|2088.8|2089.1|2088.8|2091.1|2090.8|2088.1|2087.8|820
1610037300000|2021-01-07 16:35:00|2089.3|2089|2087.3|2087|2089.8|2089.5|2085.4|2085.1|1928
1610037600000|2021-01-07 16:40:00|2087.4|2087.1|2086.7|2086.4|2088.5|2088.2|2085.3|2085|799
1610037900000|2021-01-07 16:45:00|2086.5|2086.2|2085.3|2085|2086.9|2086.6|2085.1|2084.8|1113
1610038200000|2021-01-07 16:50:00|2085.2|2084.9|2080.8|2080.5|2085.2|2084.9|2080.3|2080|1977
1610038500000|2021-01-07 16:55:00|2080.7|2080.4|2085.7|2085.4|2087.1|2086.8|2080.7|2080.4|1492
1610038800000|2021-01-07 17:00:00|2085.8|2085.5|2087.7|2087.4|2087.9|2087.6|2085.8|2085.5|847
1610039100000|2021-01-07 17:05:00|2087.6|2087.3|2086.6|2086.3|2088.5|2088.2|2086.1|2085.8|910
1610039400000|2021-01-07 17:10:00|2086.3|2086|2086.9|2086.6|2087.8|2087.5|2086.2|2085.9|599
1610039700000|2021-01-07 17:15:00|2087.1|2086.8|2087.2|2086.9|2089.2|2088.9|2086.7|2086.4|725
1610040000000|2021-01-07 17:20:00|2087|2086.7|2088.8|2088.5|2089.7|2089.4|2086.1|2085.8|1198
1610040300000|2021-01-07 17:25:00|2088.9|2088.6|2090.6|2090.3|2091|2090.7|2088.8|2088.5|1218
1610040600000|2021-01-07 17:30:00|2090.7|2090.4|2092.7|2092.4|2093.3|2093|2090.5|2090.2|1222
1610040900000|2021-01-07 17:35:00|2092.4|2092.1|2092.1|2091.8|2092.5|2092.2|2090.7|2090.4|784
1610041200000|2021-01-07 17:40:00|2092|2091.7|2091.8|2091.5|2092.3|2092|2089.6|2089.3|651
1610041500000|2021-01-07 17:45:00|2092|2091.7|2091|2090.7|2092.2|2091.9|2090.5|2090.2|393
1610041800000|2021-01-07 17:50:00|2090.7|2090.4|2092.2|2091.9|2092.8|2092.5|2090.6|2090.3|638
1610042100000|2021-01-07 17:55:00|2092.7|2092.4|2091.7|2091.4|2092.7|2092.4|2091.3|2091|666
1610042400000|2021-01-07 18:00:00|2092|2091.7|2092.8|2092.5|2093.5|2093.2|2091.8|2091.5|812
1610042700000|2021-01-07 18:05:00|2092.9|2092.6|2091.1|2090.8|2093|2092.7|2090|2089.7|731
1610043000000|2021-01-07 18:10:00|2091.2|2090.9|2091.4|2091.1|2092|2091.7|2090.3|2090|441
1610043300000|2021-01-07 18:15:00|2091.5|2091.2|2089.8|2089.5|2091.7|2091.4|2089.4|2089.1|748
1610043600000|2021-01-07 18:20:00|2090|2089.7|2089.4|2089.1|2091|2090.7|2088.4|2088.1|465
1610043900000|2021-01-07 18:25:00|2089.5|2089.2|2087.8|2087.5|2089.6|2089.3|2087.3|2087|702
1610044200000|2021-01-07 18:30:00|2088.1|2087.8|2089.6|2089.3|2090.2|2089.9|2087.8|2087.5|491
1610044500000|2021-01-07 18:35:00|2089.5|2089.2|2088.2|2087.9|2091|2090.7|2087.9|2087.6|715
1610044800000|2021-01-07 18:40:00|2088.1|2087.8|2089.3|2089|2089.6|2089.3|2087.9|2087.6|534
1610045100000|2021-01-07 18:45:00|2089.2|2088.9|2089.1|2088.8|2089.6|2089.3|2087.2|2086.9|854
1610045400000|2021-01-07 18:50:00|2089.5|2089.2|2089.4|2089.1|2090.3|2090|2088.2|2087.9|813
1610045700000|2021-01-07 18:55:00|2089.3|2089|2091.4|2091.1|2091.6|2091.3|2089|2088.7|596
1610046000000|2021-01-07 19:00:00|2091.3|2091|2089.7|2089.4|2092|2091.7|2088.1|2087.8|1052
1610046300000|2021-01-07 19:05:00|2089.6|2089.3|2089|2088.7|2089.8|2089.5|2088.4|2088.1|557
1610046600000|2021-01-07 19:10:00|2088.7|2088.4|2088.4|2088.1|2089.7|2089.4|2087.9|2087.6|394
1610046900000|2021-01-07 19:15:00|2088.5|2088.2|2087.5|2087.2|2088.8|2088.5|2086.5|2086.2|777
1610047200000|2021-01-07 19:20:00|2087.4|2087.1|2085.8|2085.5|2087.4|2087.1|2085.6|2085.3|626
1610047500000|2021-01-07 19:25:00|2085.9|2085.6|2086.2|2085.9|2086.8|2086.5|2084.9|2084.6|575
1610047800000|2021-01-07 19:30:00|2086|2085.7|2087.7|2087.4|2088|2087.7|2086|2085.7|788
1610048100000|2021-01-07 19:35:00|2087.6|2087.3|2088.4|2088.1|2088.6|2088.3|2086.9|2086.6|453
1610048400000|2021-01-07 19:40:00|2088.3|2088|2090.3|2090|2090.4|2090.1|2088.1|2087.8|686
1610048700000|2021-01-07 19:45:00|2090.2|2089.9|2090.5|2090.2|2090.9|2090.6|2088.7|2088.4|746
1610049000000|2021-01-07 19:50:00|2090.6|2090.3|2090.9|2090.6|2090.9|2090.6|2089.5|2089.2|398
1610049300000|2021-01-07 19:55:00|2091|2090.7|2091.5|2091.2|2091.7|2091.4|2090.3|2090|787
1610049600000|2021-01-07 20:00:00|2091.6|2091.3|2093.5|2093.2|2093.7|2093.4|2091|2090.7|883
1610049900000|2021-01-07 20:05:00|2093.4|2093.1|2091.5|2091.2|2093.6|2093.3|2091.5|2091.2|627
1610050200000|2021-01-07 20:10:00|2091.4|2091.1|2090.4|2090.1|2092.1|2091.8|2089.1|2088.8|1102
1610050500000|2021-01-07 20:15:00|2090.5|2090.2|2091.8|2091.5|2091.8|2091.5|2090.4|2090.1|539
1610050800000|2021-01-07 20:20:00|2091.7|2091.4|2093.7|2093.4|2094.1|2093.8|2091.4|2091.1|761
1610051100000|2021-01-07 20:25:00|2093.6|2093.3|2093.4|2093.1|2094|2093.7|2092.5|2092.2|682
1610051400000|2021-01-07 20:30:00|2093.5|2093.2|2093.2|2092.9|2094.6|2094.3|2093|2092.7|1355
1610051700000|2021-01-07 20:35:00|2093.3|2093|2096.1|2095.8|2096.3|2096|2092.7|2092.4|1879
1610052000000|2021-01-07 20:40:00|2096|2095.7|2096.9|2096.6|2097.5|2097.2|2095.4|2095.1|2385
1610052300000|2021-01-07 20:45:00|2097|2096.7|2098.1|2097.8|2098.5|2098.2|2096.7|2096.4|2257
1610052600000|2021-01-07 20:50:00|2097.6|2097.3|2100.6|2100.3|2100.6|2100.3|2097.2|2096.9|2742
1610052900000|2021-01-07 20:55:00|2100.5|2100.2|2096.2|2095.9|2100.6|2100.3|2095.8|2095.5|9692
1610053200000|2021-01-07 21:00:00|2096.1|2095.8|2096.5|2096.2|2097.5|2097.2|2095.5|2095.2|3861
1610053500000|2021-01-07 21:05:00|2096.6|2096.3|2097.3|2097|2098.9|2098.6|2096.3|2096|1215
1610053800000|2021-01-07 21:10:00|2097.2|2096.9|2098.3|2097.5|2098.6|2098.3|2096.7|2096.4|1101
1610054100000|2021-01-07 21:15:00|2098.2|2097.4|2098.2|2097.4|2098.6|2097.8|2098.1|2097.3|0
1610054400000|2021-01-07 21:20:00|2098.3|2097.5|2098.2|2097.4|2098.4|2097.6|2097.9|2097.1|0
1610054700000|2021-01-07 21:25:00|2098.1|2097.3|2098|2097.2|2098.2|2097.4|2097.9|2097.1|0
1610055000000|2021-01-07 21:30:00|2097.9|2097.7|2097.3|2097|2099.6|2099.3|2097.2|2096.9|329
1610055300000|2021-01-07 21:35:00|2097.2|2096.9|2096.3|2096|2097.2|2096.9|2096|2095.7|181
1610055600000|2021-01-07 21:40:00|2096.1|2095.8|2097|2096.7|2098.3|2098|2096|2095.7|261
1610055900000|2021-01-07 21:45:00|2096.4|2096.1|2096.2|2095.9|2096.7|2096.4|2096.1|2095.8|92
1610056200000|2021-01-07 21:50:00|2096.7|2096.4|2097.4|2097.1|2097.9|2097.6|2096.6|2096.3|86
1610056500000|2021-01-07 21:55:00|2097.5|2097.2|2098|2097.2|2098.1|2097.6|2096.8|2096.5|146
1610056800000|2021-01-07 22:00:00|2098.1|2097.3|2098.5|2097.7|2098.6|2097.8|2098|2097.2|0
1610057100000|2021-01-07 22:05:00|2098.4|2097.6|2098.1|2097.3|2098.4|2097.6|2098.1|2097.3|0
1610057400000|2021-01-07 22:10:00|2098|2097.2|2098.1|2097.3|2098.1|2097.3|2098|2097.2|0
1610057700000|2021-01-07 22:15:00|2098|2097.2|2098.2|2097.4|2098.3|2097.5|2098|2097.2|0
1610058000000|2021-01-07 22:20:00|2098.8|2098|2099|2098.2|2099|2098.2|2098.8|2098|0
1610058300000|2021-01-07 22:25:00|2098.8|2098|2099|2098.2|2099|2098.2|2098.7|2097.9|0
1610058600000|2021-01-07 22:30:00|2098.9|2098.1|2099|2098.2|2099.1|2098.3|2098.9|2098.1|0
1610058900000|2021-01-07 22:35:00|2098.9|2098.1|2099|2098.2|2099|2098.2|2098.8|2098|0
1610059200000|2021-01-07 22:40:00|2098.9|2098.1|2098.9|2098.1|2099.1|2098.3|2098.9|2098.1|0
1610059500000|2021-01-07 22:45:00|2098.8|2098|2098.8|2098|2098.8|2098|2098.8|2098|0
1610059800000|2021-01-07 22:50:00|2098.9|2098.1|2098.7|2097.9|2099.1|2098.3|2098.7|2097.9|0
1610060100000|2021-01-07 22:55:00|2098.8|2098|2098.7|2097.9|2098.8|2098|2098.7|2097.9|0
1610060400000|2021-01-07 23:00:00|2098.2|2097.4|2096.9|2096.6|2098.6|2098.3|2095.9|2095.6|153
1610060700000|2021-01-07 23:05:00|2096.8|2096.5|2096.3|2096|2096.8|2096.5|2095.7|2095.4|49
1610061000000|2021-01-07 23:10:00|2096.7|2096.4|2097.4|2097.1|2097.4|2097.1|2096.3|2096|38
1610061300000|2021-01-07 23:15:00|2097.2|2096.9|2097|2096.7|2097.2|2096.9|2096.2|2095.9|29
1610061600000|2021-01-07 23:20:00|2097.3|2097|2097.6|2097.3|2098.6|2098.3|2097|2096.7|75
1610061900000|2021-01-07 23:25:00|2097.1|2096.8|2095.4|2095.1|2097.2|2096.9|2095.4|2095.1|55
1610062200000|2021-01-07 23:30:00|2096.1|2095.8|2096.3|2096|2096.3|2096|2095.3|2095|46
1610062500000|2021-01-07 23:35:00|2096.8|2096.5|2099|2098.7|2099.6|2099.3|2096.8|2096.5|148
1610062800000|2021-01-07 23:40:00|2099.2|2098.9|2099.5|2099.2|2100|2099.7|2099|2098.7|76
1610063100000|2021-01-07 23:45:00|2099.6|2099.3|2100.9|2100.6|2101.5|2101.2|2099.5|2099.2|158
1610063400000|2021-01-07 23:50:00|2101|2100.7|2100.2|2099.9|2101|2100.7|2099.8|2099.5|49
1610063700000|2021-01-07 23:55:00|2099.8|2099.5|2099.5|2099.2|2100.2|2099.9|2099.2|2098.9|109
1610064000000|2021-01-08 00:00:00|2099.7|2099.4|2098.6|2098.3|2099.7|2099.4|2097.5|2097.2|106
1610064300000|2021-01-08 00:05:00|2098.7|2098.4|2100.5|2100.2|2100.9|2100.6|2098.3|2098|74
1610064600000|2021-01-08 00:10:00|2100.6|2100.3|2098.6|2098.3|2100.7|2100.4|2098.3|2098|97
1610064900000|2021-01-08 00:15:00|2098.4|2098.1|2100.3|2100|2100.5|2100.2|2098.4|2098.1|33
1610065200000|2021-01-08 00:20:00|2099.8|2099.5|2100.1|2099.8|2100.4|2100.1|2099.8|2099.5|22
1610065500000|2021-01-08 00:25:00|2100|2099.7|2102.1|2101.8|2102.1|2101.8|2099.6|2099.3|101
1610065800000|2021-01-08 00:30:00|2102.2|2101.9|2101.4|2101.1|2102.5|2102.2|2101|2100.7|59
1610066100000|2021-01-08 00:35:00|2101.1|2100.8|2100.9|2100.6|2101.5|2101.2|2100.1|2099.8|123
1610066400000|2021-01-08 00:40:00|2100.6|2100.3|2101.4|2101.1|2102.2|2101.9|2100.4|2100.1|90
1610066700000|2021-01-08 00:45:00|2101.5|2101.2|2104.6|2104.3|2104.6|2104.3|2101.3|2101|254
1610067000000|2021-01-08 00:50:00|2104.4|2104.1|2103.4|2103.1|2105.7|2105.4|2103.4|2103.1|222
1610067300000|2021-01-08 00:55:00|2103.5|2103.2|2105.3|2105|2105.5|2105.2|2103.3|2103|145
1610067600000|2021-01-08 01:00:00|2105.8|2105.5|2105.4|2105.1|2106|2105.7|2103.9|2103.6|154
1610067900000|2021-01-08 01:05:00|2105.3|2105|2105.7|2105.4|2106.4|2106.1|2105.1|2104.8|131
1610068200000|2021-01-08 01:10:00|2105.8|2105.5|2105.2|2104.9|2105.9|2105.6|2105|2104.7|44
1610068500000|2021-01-08 01:15:00|2105.1|2104.8|2105|2104.7|2105.3|2105|2104.5|2104.2|51
1610068800000|2021-01-08 01:20:00|2104.6|2104.3|2105.5|2105.2|2105.6|2105.3|2103.9|2103.6|39
1610069100000|2021-01-08 01:25:00|2105.2|2104.9|2105.2|2104.9|2105.7|2105.4|2105|2104.7|34
1610069400000|2021-01-08 01:30:00|2104.9|2104.6|2109|2108.7|2109.1|2108.8|2104.9|2104.6|373
1610069700000|2021-01-08 01:35:00|2108.6|2108.3|2108.8|2108.5|2110.5|2110.2|2108.2|2107.9|189
1610070000000|2021-01-08 01:40:00|2108.7|2108.4|2108.3|2108|2108.7|2108.4|2107.5|2107.2|85
1610070300000|2021-01-08 01:45:00|2108.5|2108.2|2109.1|2108.8|2109.4|2109.1|2108.4|2108.1|102
1610070600000|2021-01-08 01:50:00|2109|2108.7|2110|2109.7|2110|2109.7|2108.7|2108.4|155
1610070900000|2021-01-08 01:55:00|2109.7|2109.4|2108.5|2108.2|2109.7|2109.4|2108.5|2108.2|32
1610071200000|2021-01-08 02:00:00|2108.7|2108.4|2110.1|2109.8|2110.1|2109.8|2108.5|2108.2|41
1610071500000|2021-01-08 02:05:00|2110.3|2110|2108.6|2108.3|2111.3|2111|2106.8|2106.5|322
1610071800000|2021-01-08 02:10:00|2109|2108.7|2110.2|2109.9|2110.8|2110.5|2108.9|2108.6|128
1610072100000|2021-01-08 02:15:00|2110.3|2110|2109.8|2109.5|2110.8|2110.5|2109.1|2108.8|87
1610072400000|2021-01-08 02:20:00|2109.5|2109.2|2109.4|2109.1|2109.8|2109.5|2108.2|2107.9|174
1610072700000|2021-01-08 02:25:00|2109.3|2109|2110|2109.7|2111.2|2110.9|2109.3|2109|135
1610073000000|2021-01-08 02:30:00|2109.6|2109.3|2110.3|2110|2110.7|2110.4|2109.5|2109.2|82
1610073300000|2021-01-08 02:35:00|2110.2|2109.9|2108.9|2108.6|2110.2|2109.9|2108.5|2108.2|48
1610073600000|2021-01-08 02:40:00|2109.2|2108.9|2110.1|2109.8|2110.4|2110.1|2109|2108.7|45
1610073900000|2021-01-08 02:45:00|2110.2|2109.9|2109.8|2109.5|2110.2|2109.9|2109|2108.7|22
1610074200000|2021-01-08 02:50:00|2109.3|2109|2109|2108.7|2109.8|2109.5|2109|2108.7|11
1610074500000|2021-01-08 02:55:00|2108.5|2108.2|2109.4|2109.1|2109.4|2109.1|2108.2|2107.9|35
1610074800000|2021-01-08 03:00:00|2109.2|2108.9|2108.7|2108.4|2109.9|2109.6|2108.7|2108.4|69
1610075100000|2021-01-08 03:05:00|2108.6|2108.3|2108.5|2108.2|2109|2108.7|2107.6|2107.3|68
1610075400000|2021-01-08 03:10:00|2108.9|2108.6|2109|2108.7|2109|2108.7|2108.5|2108.2|10
1610075700000|2021-01-08 03:15:00|2109.3|2109|2109.9|2109.6|2110|2109.7|2109.2|2108.9|73
1610076000000|2021-01-08 03:20:00|2110.1|2109.8|2109.5|2109.2|2110.5|2110.2|2109.5|2109.2|99
1610076300000|2021-01-08 03:25:00|2109.1|2108.8|2108.4|2108.1|2109.6|2109.3|2108.1|2107.8|52
1610076600000|2021-01-08 03:30:00|2108.7|2108.4|2108.4|2108.1|2108.8|2108.5|2107.6|2107.3|57
1610076900000|2021-01-08 03:35:00|2108.3|2108|2108.4|2108.1|2108.5|2108.2|2108.1|2107.8|19
1610077200000|2021-01-08 03:40:00|2108.5|2108.2|2109.3|2109|2109.3|2109|2108.5|2108.2|22
1610077500000|2021-01-08 03:45:00|2109.2|2108.9|2109.6|2109.3|2110|2109.7|2108.6|2108.3|45
1610077800000|2021-01-08 03:50:00|2109.3|2109|2109.3|2109|2109.7|2109.4|2109.1|2108.8|22
1610078100000|2021-01-08 03:55:00|2109.6|2109.3|2109.9|2109.6|2109.9|2109.6|2109.4|2109.1|19
1610078400000|2021-01-08 04:00:00|2110|2109.7|2109.4|2109.1|2110.1|2109.8|2109.1|2108.8|57
1610078700000|2021-01-08 04:05:00|2109.3|2109|2107.7|2107.4|2109.3|2109|2107.6|2107.3|55
1610079000000|2021-01-08 04:10:00|2107.8|2107.5|2107.1|2106.8|2107.9|2107.6|2107.1|2106.8|20
1610079300000|2021-01-08 04:15:00|2107.2|2106.9|2106.5|2106.2|2107.5|2107.2|2106.5|2106.2|78
1610079600000|2021-01-08 04:20:00|2106.6|2106.3|2107|2106.7|2107.3|2107|2106.6|2106.3|13
1610079900000|2021-01-08 04:25:00|2107.1|2106.8|2106|2105.7|2107.1|2106.8|2105.6|2105.3|32
1610080200000|2021-01-08 04:30:00|2105.6|2105.3|2106.1|2105.8|2106.3|2106|2104.8|2104.5|76
1610080500000|2021-01-08 04:35:00|2106|2105.7|2107|2106.7|2107.5|2107.2|2105.8|2105.5|32
1610080800000|2021-01-08 04:40:00|2107.3|2107|2107.8|2107.5|2107.8|2107.5|2107.3|2107|15
1610081100000|2021-01-08 04:45:00|2108|2107.7|2110.2|2109.9|2110.5|2110.2|2107.8|2107.5|148
1610081400000|2021-01-08 04:50:00|2109.8|2109.5|2108.8|2108.5|2109.8|2109.5|2108.5|2108.2|31
1610081700000|2021-01-08 04:55:00|2109.3|2109|2109|2108.7|2109.3|2109|2109|2108.7|11
1610082000000|2021-01-08 05:00:00|2109.1|2108.8|2109.6|2109.3|2110.2|2109.9|2109.1|2108.8|56
1610082300000|2021-01-08 05:05:00|2109.1|2108.8|2110.6|2110.3|2110.7|2110.4|2109.1|2108.8|44
1610082600000|2021-01-08 05:10:00|2110.7|2110.4|2110.3|2110|2111.2|2110.9|2110.2|2109.9|133
1610082900000|2021-01-08 05:15:00|2110.7|2110.4|2110.9|2110.6|2111.2|2110.9|2110.3|2110|30
1610083200000|2021-01-08 05:20:00|2111.1|2110.8|2110.9|2110.6|2111.3|2111|2110.9|2110.6|25
1610083500000|2021-01-08 05:25:00|2111.1|2110.8|2112.7|2112.4|2112.8|2112.5|2110.8|2110.5|101
1610083800000|2021-01-08 05:30:00|2112.8|2112.5|2112.3|2112|2112.8|2112.5|2111.8|2111.5|38
1610084100000|2021-01-08 05:35:00|2111.5|2111.2|2110.8|2110.5|2112.1|2111.8|2110.8|2110.5|72
1610084400000|2021-01-08 05:40:00|2111.2|2110.9|2110.3|2110|2111.2|2110.9|2110.3|2110|8
1610084700000|2021-01-08 05:45:00|2110.7|2110.4|2112|2111.7|2112|2111.7|2110.2|2109.9|17
1610085000000|2021-01-08 05:50:00|2111.4|2111.1|2111.8|2111.5|2111.8|2111.5|2111.1|2110.8|10
1610085300000|2021-01-08 05:55:00|2110.4|2110.1|2111.4|2111.1|2111.5|2111.2|2110.4|2110.1|11
1610085600000|2021-01-08 06:00:00|2112.1|2111.8|2111|2110.7|2112.3|2112|2110.7|2110.4|35
1610085900000|2021-01-08 06:05:00|2110.8|2110.5|2113.3|2113|2113.8|2113.5|2110.8|2110.5|107
1610086200000|2021-01-08 06:10:00|2113.8|2113.5|2113.7|2113.4|2114.2|2113.9|2113.4|2113.1|82
1610086500000|2021-01-08 06:15:00|2113.6|2113.3|2113.6|2113.3|2114.1|2113.8|2113.5|2113.2|46
1610086800000|2021-01-08 06:20:00|2113.7|2113.4|2113.2|2112.9|2113.7|2113.4|2113|2112.7|30
1610087100000|2021-01-08 06:25:00|2113.1|2112.8|2113.4|2113.1|2113.4|2113.1|2113|2112.7|13
1610087400000|2021-01-08 06:30:00|2113.1|2112.8|2111.8|2111.5|2113.5|2113.2|2110.8|2110.5|81
1610087700000|2021-01-08 06:35:00|2112.3|2112|2112.3|2112|2112.8|2112.5|2112.3|2112|31
1610088000000|2021-01-08 06:40:00|2112.2|2111.9|2110.7|2110.4|2112.4|2112.1|2110.2|2109.9|44
1610088300000|2021-01-08 06:45:00|2110.9|2110.6|2111.9|2111.6|2112.4|2112.1|2110.8|2110.5|23
1610088600000|2021-01-08 06:50:00|2111.7|2111.4|2110.9|2110.6|2111.9|2111.6|2110.9|2110.6|33
1610088900000|2021-01-08 06:55:00|2110.8|2110.5|2111.1|2110.8|2111.9|2111.6|2110.6|2110.3|55
1610089200000|2021-01-08 07:00:00|2111.2|2110.9|2110.3|2110|2111.8|2111.5|2110.1|2109.8|73
1610089500000|2021-01-08 07:05:00|2110.4|2110.1|2111.9|2111.6|2113.7|2113.4|2110.1|2109.8|158
1610089800000|2021-01-08 07:10:00|2111.8|2111.5|2112.5|2112.2|2112.6|2112.3|2111.3|2111|21
1610090100000|2021-01-08 07:15:00|2112.8|2112.5|2111.8|2111.5|2112.8|2112.5|2111.7|2111.4|40
1610090400000|2021-01-08 07:20:00|2111.7|2111.4|2108.4|2108.1|2111.7|2111.4|2108.1|2107.8|171
1610090700000|2021-01-08 07:25:00|2108.3|2108|2109.1|2108.8|2109.1|2108.8|2107.5|2107.2|169
1610091000000|2021-01-08 07:30:00|2109.2|2108.9|2110.1|2109.8|2110.5|2110.2|2108.5|2108.2|77
1610091300000|2021-01-08 07:35:00|2109.9|2109.6|2108.6|2108.3|2110|2109.7|2108.1|2107.8|134
1610091600000|2021-01-08 07:40:00|2108.2|2107.9|2108.3|2108|2108.4|2108.1|2106.8|2106.5|173
1610091900000|2021-01-08 07:45:00|2108.2|2107.9|2110.6|2110.3|2110.6|2110.3|2108|2107.7|108
1610092200000|2021-01-08 07:50:00|2110.4|2110.1|2109.7|2109.4|2110.4|2110.1|2108.9|2108.6|66
1610092500000|2021-01-08 07:55:00|2109.6|2109.3|2110.5|2110.2|2110.9|2110.6|2109.5|2109.2|80
1610092800000|2021-01-08 08:00:00|2110.3|2110|2109.2|2108.9|2113.2|2112.9|2108.5|2108.2|328
1610093100000|2021-01-08 08:05:00|2109.3|2109|2102.5|2102.2|2109.6|2109.3|2101.9|2101.6|660
1610093400000|2021-01-08 08:10:00|2102.4|2102.1|2102.7|2102.4|2103.7|2103.4|2099|2098.7|531
1610093700000|2021-01-08 08:15:00|2103|2102.7|2105.3|2105|2105.4|2105.1|2102.8|2102.5|183
1610094000000|2021-01-08 08:20:00|2105.5|2105.2|2104.2|2103.9|2105.8|2105.5|2104.2|2103.9|237
1610094300000|2021-01-08 08:25:00|2104|2103.7|2104.7|2104.4|2105.5|2105.2|2103.2|2102.9|153
1610094600000|2021-01-08 08:30:00|2104|2103.7|2103.4|2103.1|2104.3|2104|2100.4|2100.1|259
1610094900000|2021-01-08 08:35:00|2103.9|2103.6|2106.3|2106|2106.8|2106.5|2103.9|2103.6|81
1610095200000|2021-01-08 08:40:00|2106.4|2106.1|2107.8|2107.5|2108|2107.7|2105.8|2105.5|66
1610095500000|2021-01-08 08:45:00|2107.9|2107.6|2106|2105.7|2108.1|2107.8|2105.2|2104.9|69
1610095800000|2021-01-08 08:50:00|2105.9|2105.6|2105.2|2104.9|2107.3|2107|2102.7|2102.4|126
1610096100000|2021-01-08 08:55:00|2105.4|2105.1|2103.6|2103.3|2106|2105.7|2102.3|2102|116
1610096400000|2021-01-08 09:00:00|2103.8|2103.5|2099.1|2098.8|2103.9|2103.6|2098.6|2098.3|158
1610096700000|2021-01-08 09:05:00|2099.2|2098.9|2100.1|2099.8|2101|2100.7|2098.8|2098.5|141
1610097000000|2021-01-08 09:10:00|2100|2099.7|2100.1|2099.8|2100.2|2099.9|2098.2|2097.9|131
1610097300000|2021-01-08 09:15:00|2099.9|2099.6|2101.7|2101.4|2101.9|2101.6|2099.8|2099.5|86
1610097600000|2021-01-08 09:20:00|2101.8|2101.5|2097.6|2097.3|2101.8|2101.5|2097.5|2097.2|161
1610097900000|2021-01-08 09:25:00|2097.8|2097.5|2094.7|2094.4|2098|2097.7|2093.6|2093.3|586
1610098200000|2021-01-08 09:30:00|2094.6|2094.3|2097.1|2096.8|2097.5|2097.2|2094.5|2094.2|209
1610098500000|2021-01-08 09:35:00|2097.4|2097.1|2095.5|2095.2|2097.6|2097.3|2092.9|2092.6|370
1610098800000|2021-01-08 09:40:00|2095.6|2095.3|2095.5|2095.2|2095.6|2095.3|2093.8|2093.5|74
1610099100000|2021-01-08 09:45:00|2095.4|2095.1|2096.4|2096.1|2097|2096.7|2094.7|2094.4|75
1610099400000|2021-01-08 09:50:00|2096.8|2096.5|2100.1|2099.8|2100.4|2100.1|2096.8|2096.5|274
1610099700000|2021-01-08 09:55:00|2100.3|2100|2100.2|2099.9|2101.4|2101.1|2097.8|2097.5|195
1610100000000|2021-01-08 10:00:00|2099.8|2099.5|2100.2|2099.9|2101.3|2101|2098.7|2098.4|59
1610100300000|2021-01-08 10:05:00|2100.5|2100.2|2099.9|2099.6|2101.1|2100.8|2099.1|2098.8|77
1610100600000|2021-01-08 10:10:00|2099.7|2099.4|2099.9|2099.6|2100.3|2100|2099.5|2099.2|28
1610100900000|2021-01-08 10:15:00|2100.1|2099.8|2099.1|2098.8|2100.2|2099.9|2098.7|2098.4|43
1610101200000|2021-01-08 10:20:00|2099.2|2098.9|2100.6|2100.3|2100.8|2100.5|2099|2098.7|66
1610101500000|2021-01-08 10:25:00|2100.9|2100.6|2101|2100.7|2101.6|2101.3|2100.9|2100.6|35
1610101800000|2021-01-08 10:30:00|2100.7|2100.4|2101.4|2101.1|2101.7|2101.4|2100.7|2100.4|38
1610102100000|2021-01-08 10:35:00|2102.1|2101.8|2105|2104.7|2105.1|2104.8|2101.8|2101.5|271
1610102400000|2021-01-08 10:40:00|2104.9|2104.6|2102.6|2102.3|2105.2|2104.9|2100.6|2100.3|330
1610102700000|2021-01-08 10:45:00|2102.3|2102|2104.2|2103.9|2104.3|2104|2101.6|2101.3|194
1610103000000|2021-01-08 10:50:00|2104.3|2104|2104.6|2104.3|2104.9|2104.6|2103.5|2103.2|293
1610103300000|2021-01-08 10:55:00|2104.8|2104.5|2104.6|2104.3|2105.7|2105.4|2103.3|2103|284
1610103600000|2021-01-08 11:00:00|2104.4|2104.1|2102.4|2102.1|2104.6|2104.3|2101.2|2100.9|217
1610103900000|2021-01-08 11:05:00|2102.9|2102.6|2103.6|2103.3|2104.2|2103.9|2101.9|2101.6|159
1610104200000|2021-01-08 11:10:00|2103.5|2103.2|2106.1|2105.8|2106.2|2105.9|2103.5|2103.2|137
1610104500000|2021-01-08 11:15:00|2106.2|2105.9|2105.6|2105.3|2106.2|2105.9|2105.4|2105.1|103
1610104800000|2021-01-08 11:20:00|2105.8|2105.5|2106.7|2106.4|2107.1|2106.8|2105.8|2105.5|92
1610105100000|2021-01-08 11:25:00|2106.6|2106.3|2106.9|2106.6|2107.3|2107|2106.6|2106.3|90
1610105400000|2021-01-08 11:30:00|2106.6|2106.3|2104.9|2104.6|2106.6|2106.3|2104.8|2104.5|49
1610105700000|2021-01-08 11:35:00|2105|2104.7|2105|2104.7|2105.8|2105.5|2103.9|2103.6|88
1610106000000|2021-01-08 11:40:00|2105.6|2105.3|2105.8|2105.5|2106.2|2105.9|2105|2104.7|46
1610106300000|2021-01-08 11:45:00|2106.1|2105.8|2105.3|2105|2106.3|2106|2104.8|2104.5|28
1610106600000|2021-01-08 11:50:00|2105.2|2104.9|2105.6|2105.3|2105.8|2105.5|2105.2|2104.9|14
1610106900000|2021-01-08 11:55:00|2105.3|2105|2103.7|2103.4|2105.4|2105.1|2103.7|2103.4|52
1610107200000|2021-01-08 12:00:00|2103.3|2103|2104.3|2104|2104.4|2104.1|2102.2|2101.9|98
1610107500000|2021-01-08 12:05:00|2104.2|2103.9|2104.8|2104.5|2104.8|2104.5|2103.5|2103.2|27
1610107800000|2021-01-08 12:10:00|2104.6|2104.3|2105.3|2105|2105.7|2105.4|2104.6|2104.3|35
1610108100000|2021-01-08 12:15:00|2105.5|2105.2|2106.4|2106.1|2106.8|2106.5|2105.2|2104.9|48
1610108400000|2021-01-08 12:20:00|2106.2|2105.9|2106.2|2105.9|2106.4|2106.1|2105.6|2105.3|54
1610108700000|2021-01-08 12:25:00|2106.3|2106|2105.7|2105.4|2106.3|2106|2105.1|2104.8|118
1610109000000|2021-01-08 12:30:00|2105.1|2104.8|2104.7|2104.4|2105.5|2105.2|2104|2103.7|119
1610109300000|2021-01-08 12:35:00|2104.6|2104.3|2104|2103.7|2105.8|2105.5|2104|2103.7|78
1610109600000|2021-01-08 12:40:00|2103.7|2103.4|2102.9|2102.6|2104.6|2104.3|2102.9|2102.6|82
1610109900000|2021-01-08 12:45:00|2102.8|2102.5|2103.5|2103.2|2103.5|2103.2|2102.3|2102|77
1610110200000|2021-01-08 12:50:00|2103.4|2103.1|2101.6|2101.3|2103.5|2103.2|2101.5|2101.2|125
1610110500000|2021-01-08 12:55:00|2101.5|2101.2|2101.9|2101.6|2102.3|2102|2101.2|2100.9|94
1610110800000|2021-01-08 13:00:00|2101.8|2101.5|2105.1|2104.8|2105.1|2104.8|2101.7|2101.4|171
1610111100000|2021-01-08 13:05:00|2105|2104.7|2104.4|2104.1|2105.7|2105.4|2104.2|2103.9|192
1610111400000|2021-01-08 13:10:00|2104.6|2104.3|2104.9|2104.6|2105.3|2105|2104.5|2104.2|124
1610111700000|2021-01-08 13:15:00|2105|2104.7|2104|2103.7|2105.2|2104.9|2102.9|2102.6|228
1610112000000|2021-01-08 13:20:00|2103.8|2103.5|2105.2|2104.9|2105.3|2105|2103.8|2103.5|153
1610112300000|2021-01-08 13:25:00|2105.3|2105|2103.2|2102.9|2106.9|2106.6|2102.9|2102.6|345
1610112600000|2021-01-08 13:30:00|2104.1|2103.8|2103.1|2102.8|2104.1|2103.8|2099.2|2098.9|1029
1610112900000|2021-01-08 13:35:00|2103|2102.7|2105.9|2105.6|2107.3|2107|2100.7|2100.4|1200
1610113200000|2021-01-08 13:40:00|2106.3|2106|2107.8|2107.5|2108.3|2108|2105.9|2105.6|640
1610113500000|2021-01-08 13:45:00|2108|2107.7|2106.4|2106.1|2108.2|2107.9|2105.1|2104.8|261
1610113800000|2021-01-08 13:50:00|2106.5|2106.2|2099.9|2099.6|2107.1|2106.8|2099.9|2099.6|713
1610114100000|2021-01-08 13:55:00|2100|2099.7|2101.9|2101.6|2103.1|2102.8|2098.8|2098.5|856
1610114400000|2021-01-08 14:00:00|2102.2|2101.9|2103.7|2103.4|2104.1|2103.8|2101.5|2101.2|303
1610114700000|2021-01-08 14:05:00|2104.1|2103.8|2106.2|2105.9|2106.3|2106|2104.1|2103.8|319
1610115000000|2021-01-08 14:10:00|2106.1|2105.8|2106|2105.7|2106.3|2106|2104.8|2104.5|155
1610115300000|2021-01-08 14:15:00|2105.8|2105.5|2105.5|2105.2|2105.8|2105.5|2104.5|2104.2|261
1610115600000|2021-01-08 14:20:00|2105.4|2105.1|2107.7|2107.4|2107.7|2107.4|2105.3|2105|324
1610115900000|2021-01-08 14:25:00|2107.6|2107.3|2107.7|2107.4|2108.8|2108.5|2106.4|2106.1|1104
1610116200000|2021-01-08 14:30:00|2107.3|2107|2102.1|2101.8|2109.4|2109.1|2101.7|2101.4|4937
1610116500000|2021-01-08 14:35:00|2101.7|2101.4|2098.5|2098.2|2103|2102.7|2098.3|2098|2381
1610116800000|2021-01-08 14:40:00|2098.3|2098|2106.1|2105.8|2106.3|2106|2096.2|2095.9|2867
1610117100000|2021-01-08 14:45:00|2106.2|2105.9|2107.6|2107.3|2108.3|2108|2103.2|2102.9|2949
1610117400000|2021-01-08 14:50:00|2107.7|2107.4|2107.7|2107.4|2108.6|2108.3|2105.9|2105.6|2041
1610117700000|2021-01-08 14:55:00|2107.4|2107.1|2107.8|2107.5|2108.6|2108.3|2105.2|2104.9|2078
1610118000000|2021-01-08 15:00:00|2107.9|2107.6|2110.5|2110.2|2110.6|2110.3|2107.6|2107.3|2557
1610118300000|2021-01-08 15:05:00|2110.6|2110.3|2111.4|2111.1|2111.6|2111.3|2107.4|2107.1|1788
1610118600000|2021-01-08 15:10:00|2111.5|2111.2|2110.4|2110.1|2112.1|2111.8|2110.4|2110.1|1342
1610118900000|2021-01-08 15:15:00|2110.3|2110|2109.6|2109.3|2111.7|2111.4|2107.9|2107.6|2244
1610119200000|2021-01-08 15:20:00|2109.4|2109.1|2102.6|2102.3|2109.8|2109.5|2102.4|2102.1|2935
1610119500000|2021-01-08 15:25:00|2102.3|2102|2090.8|2090.5|2104.7|2104.4|2090.2|2089.9|3164
1610119800000|2021-01-08 15:30:00|2090.6|2090.3|2097|2096.7|2097.3|2097|2090.6|2090.3|2682
1610120100000|2021-01-08 15:35:00|2096.9|2096.6|2092.9|2092.6|2097.9|2097.6|2092.8|2092.5|2783
1610120400000|2021-01-08 15:40:00|2092.7|2092.4|2096.9|2096.6|2097.2|2096.9|2090.4|2090.1|3809
1610120700000|2021-01-08 15:45:00|2097.1|2096.8|2103.4|2103.1|2103.7|2103.4|2096.4|2096.1|1942
1610121000000|2021-01-08 15:50:00|2103.1|2102.8|2108.2|2107.9|2108.8|2108.5|2102.2|2101.9|1453
1610121300000|2021-01-08 15:55:00|2108.1|2107.8|2106|2105.7|2108.8|2108.5|2104.1|2103.8|1511
1610121600000|2021-01-08 16:00:00|2106.1|2105.8|2104.7|2104.4|2108.2|2107.9|2104.4|2104.1|1241
1610121900000|2021-01-08 16:05:00|2104.8|2104.5|2102.2|2101.9|2105.7|2105.4|2101.9|2101.6|1049
1610122200000|2021-01-08 16:10:00|2102.3|2102|2102.7|2102.4|2103.8|2103.5|2100.4|2100.1|887
1610122500000|2021-01-08 16:15:00|2102.5|2102.2|2098.7|2098.4|2103.3|2103|2097.5|2097.2|1485
1610122800000|2021-01-08 16:20:00|2099.2|2098.9|2100|2099.7|2101.7|2101.4|2098.3|2098|1486
1610123100000|2021-01-08 16:25:00|2099.5|2099.2|2099|2098.7|2099.8|2099.5|2097.5|2097.2|1220
1610123400000|2021-01-08 16:30:00|2099.1|2098.8|2095.2|2094.9|2099.9|2099.6|2095|2094.7|971
1610123700000|2021-01-08 16:35:00|2095|2094.7|2095.9|2095.6|2097.2|2096.9|2093.8|2093.5|2127
1610124000000|2021-01-08 16:40:00|2095.8|2095.5|2098|2097.7|2098.2|2097.9|2094.9|2094.6|1241
1610124300000|2021-01-08 16:45:00|2098.1|2097.8|2097.5|2097.2|2099.6|2099.3|2095.3|2095|937
1610124600000|2021-01-08 16:50:00|2097.3|2097|2096.4|2096.1|2097.3|2097|2094.4|2094.1|704
1610124900000|2021-01-08 16:55:00|2096.5|2096.2|2098.6|2098.3|2098.6|2098.3|2093.7|2093.4|1201
1610125200000|2021-01-08 17:00:00|2098.7|2098.4|2092.2|2091.9|2098.8|2098.5|2091.4|2091.1|1066
1610125500000|2021-01-08 17:05:00|2092.3|2092|2096.3|2096|2096.6|2096.3|2092.2|2091.9|870
1610125800000|2021-01-08 17:10:00|2096|2095.7|2100|2099.7|2100.6|2100.3|2095.7|2095.4|1214
1610126100000|2021-01-08 17:15:00|2099.9|2099.6|2099.2|2098.9|2101|2100.7|2099.1|2098.8|1192
1610126400000|2021-01-08 17:20:00|2099.3|2099|2098.9|2098.6|2100|2099.7|2097.1|2096.8|745
1610126700000|2021-01-08 17:25:00|2099.1|2098.8|2099.5|2099.2|2099.9|2099.6|2098|2097.7|510
1610127000000|2021-01-08 17:30:00|2099.2|2098.9|2100|2099.7|2100.1|2099.8|2098|2097.7|582
1610127300000|2021-01-08 17:35:00|2100.1|2099.8|2100.7|2100.4|2101.3|2101|2099.1|2098.8|582
1610127600000|2021-01-08 17:40:00|2100.8|2100.5|2098.6|2098.3|2101.2|2100.9|2097.7|2097.4|1125
1610127900000|2021-01-08 17:45:00|2098.5|2098.2|2092.6|2092.3|2099.2|2098.9|2092.5|2092.2|1673
1610128200000|2021-01-08 17:50:00|2092.5|2092.2|2094.1|2093.8|2095.6|2095.3|2092.5|2092.2|608
1610128500000|2021-01-08 17:55:00|2094.3|2094|2090.7|2090.4|2095.3|2095|2089.8|2089.5|1711
1610128800000|2021-01-08 18:00:00|2090.8|2090.5|2085.5|2085.2|2091.8|2091.5|2084.8|2084.5|2064
1610129100000|2021-01-08 18:05:00|2085.9|2085.6|2088.8|2088.5|2089.2|2088.9|2085.8|2085.5|1326
1610129400000|2021-01-08 18:10:00|2088.7|2088.4|2083.6|2083.3|2089.9|2089.6|2081.7|2081.4|1922
1610129700000|2021-01-08 18:15:00|2083.8|2083.5|2076.9|2076.6|2084.8|2084.5|2076.5|2076.2|2069
1610130000000|2021-01-08 18:20:00|2076.6|2076.3|2072.5|2072.2|2078.1|2077.8|2067.8|2067.5|3511
1610130300000|2021-01-08 18:25:00|2072.6|2072.3|2078.6|2078.3|2079|2078.7|2071.8|2071.5|2724
1610130600000|2021-01-08 18:30:00|2078.2|2077.9|2071.4|2071.1|2078.4|2078.1|2071|2070.7|2054
1610130900000|2021-01-08 18:35:00|2071.3|2071|2069.6|2069.3|2073.8|2073.5|2063.9|2063.6|3387
1610131200000|2021-01-08 18:40:00|2069.5|2069.2|2068.8|2068.5|2069.5|2069.2|2063.3|2063|2098
1610131500000|2021-01-08 18:45:00|2068.5|2068.2|2071|2070.7|2071.8|2071.5|2067.3|2067|1807
1610131800000|2021-01-08 18:50:00|2070.9|2070.6|2072|2071.7|2074|2073.7|2069.8|2069.5|1369
1610132100000|2021-01-08 18:55:00|2072.1|2071.8|2067.8|2067.5|2073.5|2073.2|2065.6|2065.3|2354
1610132400000|2021-01-08 19:00:00|2067.6|2067.3|2073.2|2072.9|2074.2|2073.9|2067.3|2067|2944
1610132700000|2021-01-08 19:05:00|2073.4|2073.1|2079.3|2079|2079.3|2079|2072.1|2071.8|2187
1610133000000|2021-01-08 19:10:00|2079.4|2079.1|2078.9|2078.6|2085.9|2085.6|2078.9|2078.6|3677
1610133300000|2021-01-08 19:15:00|2078.6|2078.3|2081.2|2080.9|2082.4|2082.1|2078.4|2078.1|1511
1610133600000|2021-01-08 19:20:00|2081.1|2080.8|2078.8|2078.5|2081.7|2081.4|2077.1|2076.8|1712
1610133900000|2021-01-08 19:25:00|2078.7|2078.4|2082.1|2081.8|2083.3|2083|2077.4|2077.1|1799
1610134200000|2021-01-08 19:30:00|2082.2|2081.9|2083.5|2083.2|2084.3|2084|2079.6|2079.3|1531
1610134500000|2021-01-08 19:35:00|2083.4|2083.1|2081.1|2080.8|2084.6|2084.3|2080.7|2080.4|1364
1610134800000|2021-01-08 19:40:00|2081|2080.7|2076|2075.7|2081.4|2081.1|2074.9|2074.6|1392
1610135100000|2021-01-08 19:45:00|2076.2|2075.9|2079.7|2079.4|2079.8|2079.5|2074.5|2074.2|1067
1610135400000|2021-01-08 19:50:00|2079.6|2079.3|2080|2079.7|2083.5|2083.2|2078.9|2078.6|1773
1610135700000|2021-01-08 19:55:00|2079.9|2079.6|2081.9|2081.6|2083.3|2083|2078.4|2078.1|1201
1610136000000|2021-01-08 20:00:00|2082|2081.7|2086.2|2085.9|2087.5|2087.2|2082|2081.7|1854
1610136300000|2021-01-08 20:05:00|2086.4|2086.1|2092.6|2092.3|2093.4|2093.1|2085|2084.7|3783
1610136600000|2021-01-08 20:10:00|2092.5|2092.2|2088.7|2088.4|2092.6|2092.3|2088.2|2087.9|2589
1610136900000|2021-01-08 20:15:00|2088.8|2088.5|2085.4|2085.1|2089.2|2088.9|2083|2082.7|2770
1610137200000|2021-01-08 20:20:00|2084.9|2084.6|2081.4|2081.1|2084.9|2084.6|2080.7|2080.4|1496
1610137500000|2021-01-08 20:25:00|2081.7|2081.4|2085.4|2085.1|2085.9|2085.6|2080.8|2080.5|1359
1610137800000|2021-01-08 20:30:00|2085.5|2085.2|2087.2|2086.9|2087.6|2087.3|2081.8|2081.5|1649
1610138100000|2021-01-08 20:35:00|2087.3|2087|2086.9|2086.6|2087.7|2087.4|2084.8|2084.5|1183
1610138400000|2021-01-08 20:40:00|2087|2086.7|2087.3|2087|2089.5|2089.2|2085.6|2085.3|1989
1610138700000|2021-01-08 20:45:00|2087.2|2086.9|2087.2|2086.9|2089.4|2089.1|2086.5|2086.2|1793
1610139000000|2021-01-08 20:50:00|2087.8|2087.5|2094|2093.7|2094.3|2094|2087.8|2087.5|2462
1610139300000|2021-01-08 20:55:00|2094.2|2093.9|2092.2|2091.9|2094.4|2094.1|2090.2|2089.9|9468
1610139600000|2021-01-08 21:00:00|2092.1|2091.8|2094.8|2094.5|2095.4|2095.1|2091.9|2091.6|3072
1610139900000|2021-01-08 21:05:00|2094.3|2094|2093.5|2093.2|2094.4|2094.1|2093.1|2092.8|1546
1610140200000|2021-01-08 21:10:00|2093.4|2093.1|2095.2|2094.4|2095.7|2095.4|2092.9|2092.6|1400
1610140500000|2021-01-08 21:15:00|2095.1|2094.3|2094.8|2094|2095.2|2094.4|2094.8|2094|0
1610140800000|2021-01-08 21:20:00|2094.9|2094.1|2094.5|2093.7|2095|2094.2|2094.5|2093.7|0
1610141100000|2021-01-08 21:25:00|2094.6|2093.8|2094.8|2094|2094.8|2094|2094.4|2093.6|0
1610141400000|2021-01-08 21:30:00|2095.4|2095.1|2092.1|2091.8|2095.4|2095.1|2092.1|2091.8|438
1610141700000|2021-01-08 21:35:00|2091.9|2091.6|2093.6|2093.3|2093.7|2093.4|2091.9|2091.6|135
1610142000000|2021-01-08 21:40:00|2093.3|2093|2093.7|2093.4|2093.9|2093.6|2092.9|2092.6|56
1610142300000|2021-01-08 21:45:00|2093.8|2093.5|2093.9|2093.6|2093.9|2093.6|2092.8|2092.5|80
1610142600000|2021-01-08 21:50:00|2093.8|2093.5|2094.5|2094.2|2095.2|2094.9|2093.8|2093.5|108
1610142900000|2021-01-08 21:55:00|2094.4|2094.1|2095|2094.2|2095|2094.3|2094|2093.7|157
1610319600000|2021-01-10 23:00:00|2089.7|2089.4|2092.1|2091.8|2093|2092.7|2083.9|2083.6|482
1610319900000|2021-01-10 23:05:00|2092.5|2092.2|2092.2|2091.9|2092.9|2092.6|2091|2090.7|295
1610320200000|2021-01-10 23:10:00|2092.3|2092|2091.7|2091.4|2093.1|2092.8|2090.9|2090.6|170
1610320500000|2021-01-10 23:15:00|2091.5|2091.2|2092.3|2092|2092.9|2092.6|2091.5|2091.2|110
1610320800000|2021-01-10 23:20:00|2092.4|2092.1|2091.1|2090.8|2092.5|2092.2|2090.6|2090.3|135
1610321100000|2021-01-10 23:25:00|2091|2090.7|2090.1|2089.8|2091.5|2091.2|2089.4|2089.1|139
1610321400000|2021-01-10 23:30:00|2090.3|2090|2090.9|2090.6|2090.9|2090.6|2088.5|2088.2|144
1610321700000|2021-01-10 23:35:00|2090.7|2090.4|2087.2|2086.9|2091.1|2090.8|2087.2|2086.9|178
1610322000000|2021-01-10 23:40:00|2087.1|2086.8|2086|2085.7|2088|2087.7|2085.6|2085.3|106
1610322300000|2021-01-10 23:45:00|2085.9|2085.6|2086.2|2085.9|2087.1|2086.8|2085.1|2084.8|91
1610322600000|2021-01-10 23:50:00|2085.9|2085.6|2082.3|2082|2085.9|2085.6|2080.8|2080.5|302
1610322900000|2021-01-10 23:55:00|2082.6|2082.3|2082.9|2082.6|2083.3|2083|2081.6|2081.3|104
1610323200000|2021-01-11 00:00:00|2083.2|2082.9|2085.7|2085.4|2087|2086.7|2082.5|2082.2|128
1610323500000|2021-01-11 00:05:00|2085.9|2085.6|2082.7|2082.4|2085.9|2085.6|2082.2|2081.9|61
1610323800000|2021-01-11 00:10:00|2082.4|2082.1|2084.1|2083.8|2085.6|2085.3|2082.1|2081.8|97
1610324100000|2021-01-11 00:15:00|2083.7|2083.4|2082|2081.7|2083.8|2083.5|2081.1|2080.8|174
1610324400000|2021-01-11 00:20:00|2081.4|2081.1|2082.1|2081.8|2082.4|2082.1|2081|2080.7|57
1610324700000|2021-01-11 00:25:00|2081.7|2081.4|2082.1|2081.8|2082.4|2082.1|2081.4|2081.1|57
1610325000000|2021-01-11 00:30:00|2081.9|2081.6|2079|2078.7|2082.2|2081.9|2078.9|2078.6|202
1610325300000|2021-01-11 00:35:00|2079.1|2078.8|2079.3|2079|2079.7|2079.4|2078|2077.7|109
1610325600000|2021-01-11 00:40:00|2079.2|2078.9|2078.6|2078.3|2080.4|2080.1|2077.4|2077.1|288
1610325900000|2021-01-11 00:45:00|2078.9|2078.6|2082|2081.7|2082.2|2081.9|2078.9|2078.6|179
1610326200000|2021-01-11 00:50:00|2081.7|2081.4|2080.9|2080.6|2081.7|2081.4|2079.1|2078.8|112
1610326500000|2021-01-11 00:55:00|2081.4|2081.1|2082.2|2081.9|2082.4|2082.1|2081|2080.7|50
1610326800000|2021-01-11 01:00:00|2081.8|2081.5|2080.5|2080.2|2082.2|2081.9|2079.9|2079.6|63
1610327100000|2021-01-11 01:05:00|2080.3|2080|2079.8|2079.5|2080.7|2080.4|2078.7|2078.4|39
1610327400000|2021-01-11 01:10:00|2080.1|2079.8|2080|2079.7|2081.4|2081.1|2079.9|2079.6|25
1610327700000|2021-01-11 01:15:00|2080.3|2080|2079.7|2079.4|2081.7|2081.4|2079.3|2079|99
1610328000000|2021-01-11 01:20:00|2079.4|2079.1|2080.2|2079.9|2081.4|2081.1|2079.1|2078.8|66
1610328300000|2021-01-11 01:25:00|2080.3|2080|2080.6|2080.3|2082.1|2081.8|2080.3|2080|26
1610328600000|2021-01-11 01:30:00|2080.9|2080.6|2078.8|2078.5|2080.9|2080.6|2078.6|2078.3|78
1610328900000|2021-01-11 01:35:00|2078.9|2078.6|2074.7|2074.4|2078.9|2078.6|2074.4|2074.1|298
1610329200000|2021-01-11 01:40:00|2075|2074.7|2075.6|2075.3|2078.1|2077.8|2074.9|2074.6|41
1610329500000|2021-01-11 01:45:00|2075.3|2075|2078.1|2077.8|2079.2|2078.9|2074.4|2074.1|77
1610329800000|2021-01-11 01:50:00|2078.2|2077.9|2078.2|2077.9|2079|2078.7|2076.9|2076.6|29
1610330100000|2021-01-11 01:55:00|2078.4|2078.1|2076.9|2076.6|2078.4|2078.1|2076.3|2076|39
1610330400000|2021-01-11 02:00:00|2076.3|2076|2070.2|2069.9|2077.6|2077.3|2070|2069.7|434
1610330700000|2021-01-11 02:05:00|2069.8|2069.5|2068.7|2068.4|2071.2|2070.9|2068.5|2068.2|215
1610331000000|2021-01-11 02:10:00|2068|2067.7|2069.5|2069.2|2070.7|2070.4|2068|2067.7|220
1610331300000|2021-01-11 02:15:00|2069.3|2069|2071|2070.7|2071|2070.7|2068.4|2068.1|98
1610331600000|2021-01-11 02:20:00|2071.1|2070.8|2074.4|2074.1|2075.1|2074.8|2070|2069.7|310
1610331900000|2021-01-11 02:25:00|2074.5|2074.2|2074.2|2073.9|2075.2|2074.9|2073.7|2073.4|63
1610332200000|2021-01-11 02:30:00|2074.4|2074.1|2074.2|2073.9|2074.5|2074.2|2073.4|2073.1|47
1610332500000|2021-01-11 02:35:00|2074.3|2074|2073.2|2072.9|2074.4|2074.1|2073.2|2072.9|38
1610332800000|2021-01-11 02:40:00|2073.7|2073.4|2073.8|2073.5|2074.7|2074.4|2071.3|2071|153
1610333100000|2021-01-11 02:45:00|2073.9|2073.6|2077.2|2076.9|2077.7|2077.4|2073.7|2073.4|132
1610333400000|2021-01-11 02:50:00|2077.1|2076.8|2076.1|2075.8|2077.9|2077.6|2075.2|2074.9|107
1610333700000|2021-01-11 02:55:00|2075.6|2075.3|2078|2077.7|2078|2077.7|2073.1|2072.8|150
1610334000000|2021-01-11 03:00:00|2078.2|2077.9|2077.9|2077.6|2078.3|2078|2076.8|2076.5|174
1610334300000|2021-01-11 03:05:00|2076.7|2076.4|2074.8|2074.5|2076.7|2076.4|2074|2073.7|79
1610334600000|2021-01-11 03:10:00|2075.3|2075|2074.1|2073.8|2075.3|2075|2073.7|2073.4|74
1610334900000|2021-01-11 03:15:00|2074.2|2073.9|2074|2073.7|2076.1|2075.8|2073.6|2073.3|51
1610335200000|2021-01-11 03:20:00|2075.1|2074.8|2073|2072.7|2075.4|2075.1|2073|2072.7|49
1610335500000|2021-01-11 03:25:00|2072.8|2072.5|2072.5|2072.2|2073.8|2073.5|2071.8|2071.5|103
1610335800000|2021-01-11 03:30:00|2072.3|2072|2073.6|2073.3|2074.1|2073.8|2071.3|2071|150
1610336100000|2021-01-11 03:35:00|2073.1|2072.8|2070.9|2070.6|2074.4|2074.1|2070.9|2070.6|77
1610336400000|2021-01-11 03:40:00|2071|2070.7|2073.1|2072.8|2073.4|2073.1|2070.8|2070.5|30
1610336700000|2021-01-11 03:45:00|2073|2072.7|2071.6|2071.3|2073.1|2072.8|2071.1|2070.8|36
1610337000000|2021-01-11 03:50:00|2071.2|2070.9|2072.6|2072.3|2073.6|2073.3|2071.2|2070.9|57
1610337300000|2021-01-11 03:55:00|2072.7|2072.4|2072.5|2072.2|2073.5|2073.2|2072.1|2071.8|45
1610337600000|2021-01-11 04:00:00|2072.6|2072.3|2073.6|2073.3|2073.9|2073.6|2071.5|2071.2|102
1610337900000|2021-01-11 04:05:00|2073.9|2073.6|2072.9|2072.6|2073.9|2073.6|2072.6|2072.3|40
1610338200000|2021-01-11 04:10:00|2072.8|2072.5|2072.4|2072.1|2073|2072.7|2072.1|2071.8|37
1610338500000|2021-01-11 04:15:00|2072.2|2071.9|2071|2070.7|2072.3|2072|2071|2070.7|55
1610338800000|2021-01-11 04:20:00|2071.4|2071.1|2070.8|2070.5|2071.8|2071.5|2070.4|2070.1|44
1610339100000|2021-01-11 04:25:00|2071|2070.7|2070.9|2070.6|2072.4|2072.1|2070.8|2070.5|15
1610339400000|2021-01-11 04:30:00|2070.4|2070.1|2070.3|2070|2071|2070.7|2068.5|2068.2|208
1610339700000|2021-01-11 04:35:00|2070.4|2070.1|2069.1|2068.8|2070.6|2070.3|2068.8|2068.5|68
1610340000000|2021-01-11 04:40:00|2068.7|2068.4|2068.9|2068.6|2071|2070.7|2068.7|2068.4|59
1610340300000|2021-01-11 04:45:00|2069|2068.7|2068.6|2068.3|2070.4|2070.1|2068.2|2067.9|37
1610340600000|2021-01-11 04:50:00|2068.9|2068.6|2066.5|2066.2|2069|2068.7|2065.3|2065|376
1610340900000|2021-01-11 04:55:00|2066.1|2065.8|2068.4|2068.1|2068.7|2068.4|2065.7|2065.4|42
1610341200000|2021-01-11 05:00:00|2067.9|2067.6|2067.5|2067.2|2068.5|2068.2|2067.4|2067.1|36
1610341500000|2021-01-11 05:05:00|2067.6|2067.3|2071.3|2071|2071.3|2071|2067.6|2067.3|87
1610341800000|2021-01-11 05:10:00|2070.2|2069.9|2070.4|2070.1|2071.2|2070.9|2069.8|2069.5|44
1610342100000|2021-01-11 05:15:00|2070.1|2069.8|2070.5|2070.2|2070.6|2070.3|2070.1|2069.8|10
1610342400000|2021-01-11 05:20:00|2069.9|2069.6|2069.1|2068.8|2069.9|2069.6|2068.4|2068.1|40
1610342700000|2021-01-11 05:25:00|2069|2068.7|2068.5|2068.2|2069.1|2068.8|2067.7|2067.4|102
1610343000000|2021-01-11 05:30:00|2068|2067.7|2070.7|2070.4|2070.7|2070.4|2067.9|2067.6|55
1610343300000|2021-01-11 05:35:00|2070.4|2070.1|2071.1|2070.8|2071.3|2071|2069.7|2069.4|69
1610343600000|2021-01-11 05:40:00|2071.3|2071|2068.9|2068.6|2071.5|2071.2|2068.9|2068.6|19
1610343900000|2021-01-11 05:45:00|2069.2|2068.9|2068.8|2068.5|2069.2|2068.9|2067.8|2067.5|31
1610344200000|2021-01-11 05:50:00|2068|2067.7|2068.2|2067.9|2070.1|2069.8|2068|2067.7|33
1610344500000|2021-01-11 05:55:00|2067.9|2067.6|2067.2|2066.9|2067.9|2067.6|2066.5|2066.2|137
1610344800000|2021-01-11 06:00:00|2067.1|2066.8|2065.5|2065.2|2067.1|2066.8|2065.3|2065|57
1610345100000|2021-01-11 06:05:00|2066.4|2066.1|2065.5|2065.2|2067.3|2067|2065.5|2065.2|48
1610345400000|2021-01-11 06:10:00|2065.8|2065.5|2066.5|2066.2|2066.5|2066.2|2064.3|2064|43
1610345700000|2021-01-11 06:15:00|2066.4|2066.1|2067.5|2067.2|2067.6|2067.3|2066|2065.7|63
1610346000000|2021-01-11 06:20:00|2067|2066.7|2066.1|2065.8|2067.2|2066.9|2065.8|2065.5|81
1610346300000|2021-01-11 06:25:00|2066|2065.7|2066.9|2066.6|2067.3|2067|2065.4|2065.1|27
1610346600000|2021-01-11 06:30:00|2066.8|2066.5|2067.3|2067|2067.3|2067|2065.9|2065.6|22
1610346900000|2021-01-11 06:35:00|2067.8|2067.5|2068.5|2068.2|2068.5|2068.2|2067.6|2067.3|50
1610347200000|2021-01-11 06:40:00|2067.9|2067.6|2067.2|2066.9|2067.9|2067.6|2067.2|2066.9|5
1610347500000|2021-01-11 06:45:00|2067.6|2067.3|2066.8|2066.5|2068.2|2067.9|2066.8|2066.5|16
1610347800000|2021-01-11 06:50:00|2067.1|2066.8|2064.6|2064.3|2067.5|2067.2|2064.5|2064.2|177
1610348100000|2021-01-11 06:55:00|2064.7|2064.4|2064.4|2064.1|2065.1|2064.8|2064.4|2064.1|72
1610348400000|2021-01-11 07:00:00|2064.5|2064.2|2065.9|2065.6|2065.9|2065.6|2063.2|2062.9|116
1610348700000|2021-01-11 07:05:00|2066.4|2066.1|2068|2067.7|2068.7|2068.4|2066|2065.7|104
1610349000000|2021-01-11 07:10:00|2067.9|2067.6|2068.4|2068.1|2069.2|2068.9|2067.7|2067.4|83
1610349300000|2021-01-11 07:15:00|2068.5|2068.2|2066.2|2065.9|2068.8|2068.5|2066.2|2065.9|78
1610349600000|2021-01-11 07:20:00|2066.4|2066.1|2067.5|2067.2|2067.5|2067.2|2066.2|2065.9|77
1610349900000|2021-01-11 07:25:00|2067.6|2067.3|2068.4|2068.1|2068.7|2068.4|2067.3|2067|55
1610350200000|2021-01-11 07:30:00|2068.3|2068|2067.1|2066.8|2068.7|2068.4|2067|2066.7|111
1610350500000|2021-01-11 07:35:00|2067|2066.7|2065.2|2064.9|2067.5|2067.2|2064.9|2064.6|159
1610350800000|2021-01-11 07:40:00|2064.9|2064.6|2065.8|2065.5|2066.5|2066.2|2064.9|2064.6|30
1610351100000|2021-01-11 07:45:00|2066|2065.7|2067.8|2067.5|2068.8|2068.5|2065.6|2065.3|51
1610351400000|2021-01-11 07:50:00|2067.9|2067.6|2069|2068.7|2069.8|2069.5|2067.8|2067.5|37
1610351700000|2021-01-11 07:55:00|2069.1|2068.8|2068.5|2068.2|2069.1|2068.8|2068.1|2067.8|32
1610352000000|2021-01-11 08:00:00|2068.3|2068|2070.5|2070.2|2073.5|2073.2|2067.3|2067|308
1610352300000|2021-01-11 08:05:00|2071.4|2071.1|2073.6|2073.3|2074.1|2073.8|2070.8|2070.5|116
1610352600000|2021-01-11 08:10:00|2073.5|2073.2|2074.5|2074.2|2075.2|2074.9|2072.4|2072.1|110
1610352900000|2021-01-11 08:15:00|2074.3|2074|2075.9|2075.6|2076.1|2075.8|2073.6|2073.3|207
1610353200000|2021-01-11 08:20:00|2076.3|2076|2072.9|2072.6|2076.8|2076.5|2072.3|2072|123
1610353500000|2021-01-11 08:25:00|2072.4|2072.1|2070.8|2070.5|2072.4|2072.1|2069.6|2069.3|95
1610353800000|2021-01-11 08:30:00|2070.7|2070.4|2064.4|2064.1|2070.7|2070.4|2062.6|2062.3|502
1610354100000|2021-01-11 08:35:00|2065.6|2065.3|2070.9|2070.6|2071.1|2070.8|2065.2|2064.9|228
1610354400000|2021-01-11 08:40:00|2070.8|2070.5|2069.2|2068.9|2071.4|2071.1|2069|2068.7|42
1610354700000|2021-01-11 08:45:00|2068.7|2068.4|2068.3|2068|2069.2|2068.9|2067.5|2067.2|76
1610355000000|2021-01-11 08:50:00|2068|2067.7|2068.6|2068.3|2068.9|2068.6|2067.1|2066.8|39
1610355300000|2021-01-11 08:55:00|2068|2067.7|2072.7|2072.4|2072.7|2072.4|2067.2|2066.9|181
1610355600000|2021-01-11 09:00:00|2072.9|2072.6|2074.6|2074.3|2076.2|2075.9|2072.3|2072|192
1610355900000|2021-01-11 09:05:00|2074.9|2074.6|2074.7|2074.4|2075|2074.7|2074.4|2074.1|21
1610356200000|2021-01-11 09:10:00|2074.9|2074.6|2072.2|2071.9|2075|2074.7|2071.8|2071.5|108
1610356500000|2021-01-11 09:15:00|2072|2071.7|2071.9|2071.6|2074|2073.7|2071.6|2071.3|106
1610356800000|2021-01-11 09:20:00|2071.8|2071.5|2074.9|2074.6|2075.3|2075|2071.8|2071.5|91
1610357100000|2021-01-11 09:25:00|2074.8|2074.5|2073.9|2073.6|2075|2074.7|2072.2|2071.9|70
1610357400000|2021-01-11 09:30:00|2074.1|2073.8|2072.5|2072.2|2074.6|2074.3|2072.5|2072.2|67
1610357700000|2021-01-11 09:35:00|2072.7|2072.4|2070.4|2070.1|2073.1|2072.8|2070.4|2070.1|49
1610358000000|2021-01-11 09:40:00|2070.3|2070|2069.6|2069.3|2072.7|2072.4|2069.4|2069.1|91
1610358300000|2021-01-11 09:45:00|2069.3|2069|2068.2|2067.9|2070.6|2070.3|2067.8|2067.5|221
1610358600000|2021-01-11 09:50:00|2068.4|2068.1|2068.5|2068.2|2069|2068.7|2068|2067.7|80
1610358900000|2021-01-11 09:55:00|2068.6|2068.3|2069.5|2069.2|2069.9|2069.6|2068.6|2068.3|56
1610359200000|2021-01-11 10:00:00|2068.8|2068.5|2069.8|2069.5|2070.1|2069.8|2068.8|2068.5|84
1610359500000|2021-01-11 10:05:00|2070|2069.7|2073.4|2073.1|2074.7|2074.4|2070|2069.7|218
1610359800000|2021-01-11 10:10:00|2073.5|2073.2|2073.3|2073|2074.3|2074|2073.1|2072.8|36
1610360100000|2021-01-11 10:15:00|2073.1|2072.8|2073.7|2073.4|2073.7|2073.4|2073|2072.7|35
1610360400000|2021-01-11 10:20:00|2073.4|2073.1|2073|2072.7|2074.2|2073.9|2072.2|2071.9|35
1610360700000|2021-01-11 10:25:00|2073.3|2073|2075.5|2075.2|2075.7|2075.4|2073.3|2073|75
1610361000000|2021-01-11 10:30:00|2075.6|2075.3|2076.4|2076.1|2076.5|2076.2|2074.9|2074.6|120
1610361300000|2021-01-11 10:35:00|2076.3|2076|2076.7|2076.4|2078.2|2077.9|2076.2|2075.9|194
1610361600000|2021-01-11 10:40:00|2077.3|2077|2075.4|2075.1|2078|2077.7|2074.7|2074.4|113
1610361900000|2021-01-11 10:45:00|2075.9|2075.6|2075.1|2074.8|2077.9|2077.6|2075.1|2074.8|59
1610362200000|2021-01-11 10:50:00|2075|2074.7|2076.7|2076.4|2076.9|2076.6|2075|2074.7|97
1610362500000|2021-01-11 10:55:00|2076.6|2076.3|2077|2076.7|2077.9|2077.6|2075.6|2075.3|68
1610362800000|2021-01-11 11:00:00|2076.5|2076.2|2076.2|2075.9|2076.6|2076.3|2075.4|2075.1|54
1610363100000|2021-01-11 11:05:00|2076.5|2076.2|2077|2076.7|2077.1|2076.8|2075.7|2075.4|35
1610363400000|2021-01-11 11:10:00|2077.1|2076.8|2073|2072.7|2077.3|2077|2072.7|2072.4|69
1610363700000|2021-01-11 11:15:00|2072.7|2072.4|2074.4|2074.1|2074.5|2074.2|2072.1|2071.8|54
1610364000000|2021-01-11 11:20:00|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2073.7|2073.4|13
1610364300000|2021-01-11 11:25:00|2074.4|2074.1|2073.9|2073.6|2074.4|2074.1|2072.7|2072.4|16
1610364600000|2021-01-11 11:30:00|2073.7|2073.4|2074.7|2074.4|2075.8|2075.5|2073.4|2073.1|50
1610364900000|2021-01-11 11:35:00|2074.9|2074.6|2076.8|2076.5|2076.8|2076.5|2074.4|2074.1|46
1610365200000|2021-01-11 11:40:00|2076.1|2075.8|2076.7|2076.4|2076.9|2076.6|2074.4|2074.1|51
1610365500000|2021-01-11 11:45:00|2076.9|2076.6|2075.7|2075.4|2077.1|2076.8|2074.8|2074.5|48
1610365800000|2021-01-11 11:50:00|2075.6|2075.3|2076.3|2076|2077.2|2076.9|2075.3|2075|47
1610366100000|2021-01-11 11:55:00|2076|2075.7|2076.3|2076|2076.3|2076|2074.9|2074.6|47
1610366400000|2021-01-11 12:00:00|2076.5|2076.2|2077.2|2076.9|2077.6|2077.3|2075.4|2075.1|80
1610366700000|2021-01-11 12:05:00|2076.7|2076.4|2075.6|2075.3|2076.7|2076.4|2075.2|2074.9|27
1610367000000|2021-01-11 12:10:00|2075|2074.7|2073|2072.7|2075|2074.7|2073|2072.7|71
1610367300000|2021-01-11 12:15:00|2072.9|2072.6|2072.4|2072.1|2073.9|2073.6|2071.3|2071|147
1610367600000|2021-01-11 12:20:00|2072.2|2071.9|2071.8|2071.5|2072.4|2072.1|2071.7|2071.4|57
1610367900000|2021-01-11 12:25:00|2072|2071.7|2075|2074.7|2075.6|2075.3|2071.4|2071.1|238
1610368200000|2021-01-11 12:30:00|2074.6|2074.3|2072.9|2072.6|2074.9|2074.6|2072.9|2072.6|123
1610368500000|2021-01-11 12:35:00|2072.7|2072.4|2072|2071.7|2073.2|2072.9|2070.6|2070.3|255
1610368800000|2021-01-11 12:40:00|2072.1|2071.8|2072.4|2072.1|2073.7|2073.4|2072.1|2071.8|234
1610369100000|2021-01-11 12:45:00|2072.3|2072|2073.9|2073.6|2073.9|2073.6|2071.9|2071.6|174
1610369400000|2021-01-11 12:50:00|2073.6|2073.3|2071.8|2071.5|2074.1|2073.8|2071.7|2071.4|101
1610369700000|2021-01-11 12:55:00|2071.6|2071.3|2071.6|2071.3|2072.8|2072.5|2071.6|2071.3|172
1610370000000|2021-01-11 13:00:00|2071.5|2071.2|2068.3|2068|2071.5|2071.2|2068.3|2068|290
1610370300000|2021-01-11 13:05:00|2068.2|2067.9|2070.1|2069.8|2070.3|2070|2067.9|2067.6|295
1610370600000|2021-01-11 13:10:00|2070.3|2070|2074.2|2073.9|2074.4|2074.1|2070.3|2070|205
1610370900000|2021-01-11 13:15:00|2074.1|2073.8|2071.9|2071.6|2074.1|2073.8|2071.5|2071.2|129
1610371200000|2021-01-11 13:20:00|2071.8|2071.5|2072.1|2071.8|2073|2072.7|2070.6|2070.3|141
1610371500000|2021-01-11 13:25:00|2072.2|2071.9|2069.6|2069.3|2072.9|2072.6|2069.6|2069.3|249
1610371800000|2021-01-11 13:30:00|2069.5|2069.2|2067.8|2067.5|2070.2|2069.9|2065.2|2064.9|504
1610372100000|2021-01-11 13:35:00|2067.6|2067.3|2067.4|2067.1|2068.1|2067.8|2065.4|2065.1|358
1610372400000|2021-01-11 13:40:00|2067.3|2067|2068.9|2068.6|2068.9|2068.6|2066.9|2066.6|172
1610372700000|2021-01-11 13:45:00|2068.7|2068.4|2067.3|2067|2069.8|2069.5|2067.3|2067|286
1610373000000|2021-01-11 13:50:00|2067.5|2067.2|2066|2065.7|2069.4|2069.1|2065.8|2065.5|405
1610373300000|2021-01-11 13:55:00|2066.6|2066.3|2064.4|2064.1|2067.1|2066.8|2063.8|2063.5|646
1610373600000|2021-01-11 14:00:00|2064.3|2064|2064.7|2064.4|2066.6|2066.3|2063.5|2063.2|576
1610373900000|2021-01-11 14:05:00|2064.8|2064.5|2066.2|2065.9|2066.7|2066.4|2064.1|2063.8|521
1610374200000|2021-01-11 14:10:00|2066.5|2066.2|2064.3|2064|2066.6|2066.3|2064|2063.7|382
1610374500000|2021-01-11 14:15:00|2064.6|2064.3|2058.1|2057.8|2065.2|2064.9|2057.6|2057.3|1592
1610374800000|2021-01-11 14:20:00|2058|2057.7|2063.6|2063.3|2064.2|2063.9|2058|2057.7|1330
1610375100000|2021-01-11 14:25:00|2063.7|2063.4|2065.8|2065.5|2067.7|2067.4|2063.4|2063.1|1167
1610375400000|2021-01-11 14:30:00|2065.3|2065|2070.8|2070.5|2078.4|2078.1|2063.8|2063.5|7031
1610375700000|2021-01-11 14:35:00|2070.7|2070.4|2067.9|2067.6|2073|2072.7|2063.2|2062.9|5121
1610376000000|2021-01-11 14:40:00|2067.5|2067.2|2071.5|2071.2|2072.1|2071.8|2066.6|2066.3|3235
1610376300000|2021-01-11 14:45:00|2071.4|2071.1|2073.1|2072.8|2076.5|2076.2|2070.4|2070.1|3265
1610376600000|2021-01-11 14:50:00|2072.8|2072.5|2079.1|2078.8|2079.5|2079.2|2071.1|2070.8|2787
1610376900000|2021-01-11 14:55:00|2078.9|2078.6|2082.8|2082.5|2085.2|2084.9|2078.9|2078.6|4978
1610377200000|2021-01-11 15:00:00|2082.5|2082.2|2084.3|2084|2085.7|2085.4|2081.8|2081.5|2329
1610377500000|2021-01-11 15:05:00|2084.5|2084.2|2086.4|2086.1|2087|2086.7|2082.4|2082.1|1832
1610377800000|2021-01-11 15:10:00|2086.2|2085.9|2083.9|2083.6|2089.3|2089|2082.2|2081.9|3069
1610378100000|2021-01-11 15:15:00|2083.7|2083.4|2085.7|2085.4|2086.6|2086.3|2083.2|2082.9|2054
1610378400000|2021-01-11 15:20:00|2085.8|2085.5|2083.6|2083.3|2086.3|2086|2082.9|2082.6|1087
1610378700000|2021-01-11 15:25:00|2083.5|2083.2|2085.9|2085.6|2087.1|2086.8|2083.2|2082.9|1050
1610379000000|2021-01-11 15:30:00|2086|2085.7|2089.4|2089.1|2089.4|2089.1|2085.7|2085.4|1132
1610379300000|2021-01-11 15:35:00|2089.3|2089|2089.5|2089.2|2091.3|2091|2088.9|2088.6|1862
1610379600000|2021-01-11 15:40:00|2089.8|2089.5|2090.1|2089.8|2091.7|2091.4|2089.3|2089|1188
1610379900000|2021-01-11 15:45:00|2089.9|2089.6|2085.1|2084.8|2090.8|2090.5|2085|2084.7|1406
1610380200000|2021-01-11 15:50:00|2084.9|2084.6|2083.7|2083.4|2086.1|2085.8|2083.2|2082.9|2272
1610380500000|2021-01-11 15:55:00|2083.9|2083.6|2087.6|2087.3|2088.5|2088.2|2082.9|2082.6|1071
1610380800000|2021-01-11 16:00:00|2087.4|2087.1|2082.9|2082.6|2087.9|2087.6|2082.6|2082.3|1392
1610381100000|2021-01-11 16:05:00|2083.1|2082.8|2081.1|2080.8|2085.1|2084.8|2080.7|2080.4|1123
1610381400000|2021-01-11 16:10:00|2081.2|2080.9|2081|2080.7|2082.6|2082.3|2074.9|2074.6|1564
1610381700000|2021-01-11 16:15:00|2080.9|2080.6|2082.3|2082|2082.7|2082.4|2080.1|2079.8|814
1610382000000|2021-01-11 16:20:00|2082.4|2082.1|2085.4|2085.1|2086.3|2086|2082.1|2081.8|1099
1610382300000|2021-01-11 16:25:00|2085.2|2084.9|2086.7|2086.4|2088.2|2087.9|2084.7|2084.4|859
1610382600000|2021-01-11 16:30:00|2086.4|2086.1|2085.2|2084.9|2086.9|2086.6|2084.6|2084.3|699
1610382900000|2021-01-11 16:35:00|2085.5|2085.2|2086.6|2086.3|2087.4|2087.1|2083.6|2083.3|551
1610383200000|2021-01-11 16:40:00|2086.7|2086.4|2086.5|2086.2|2087.1|2086.8|2085|2084.7|527
1610383500000|2021-01-11 16:45:00|2086.7|2086.4|2087.1|2086.8|2087.3|2087|2085.7|2085.4|421
1610383800000|2021-01-11 16:50:00|2086.9|2086.6|2087.2|2086.9|2088.1|2087.8|2086.3|2086|1107
1610384100000|2021-01-11 16:55:00|2087.1|2086.8|2088.3|2088|2089|2088.7|2087.1|2086.8|685
1610384400000|2021-01-11 17:00:00|2088.4|2088.1|2089.7|2089.4|2089.8|2089.5|2088.1|2087.8|857
1610384700000|2021-01-11 17:05:00|2089.6|2089.3|2087.6|2087.3|2089.9|2089.6|2087.5|2087.2|375
1610385000000|2021-01-11 17:10:00|2087.5|2087.2|2086.7|2086.4|2089.4|2089.1|2085.6|2085.3|740
1610385300000|2021-01-11 17:15:00|2086.9|2086.6|2087.2|2086.9|2088.4|2088.1|2086.6|2086.3|315
1610385600000|2021-01-11 17:20:00|2087.3|2087|2088.6|2088.3|2088.9|2088.6|2086.2|2085.9|349
1610385900000|2021-01-11 17:25:00|2088.7|2088.4|2088.8|2088.5|2089.2|2088.9|2087.5|2087.2|264
1610386200000|2021-01-11 17:30:00|2089|2088.7|2090.9|2090.6|2091.2|2090.9|2088.5|2088.2|1757
1610386500000|2021-01-11 17:35:00|2090.8|2090.5|2091.7|2091.4|2092.1|2091.8|2090.3|2090|622
1610386800000|2021-01-11 17:40:00|2091.8|2091.5|2092.1|2091.8|2092.8|2092.5|2091|2090.7|646
1610387100000|2021-01-11 17:45:00|2092|2091.7|2094.7|2094.4|2095.7|2095.4|2092|2091.7|1356
1610387400000|2021-01-11 17:50:00|2094.6|2094.3|2094.9|2094.6|2095.9|2095.6|2094|2093.7|1786
1610387700000|2021-01-11 17:55:00|2095.1|2094.8|2092.6|2092.3|2095.2|2094.9|2091.2|2090.9|1568
1610388000000|2021-01-11 18:00:00|2092.9|2092.6|2093.9|2093.6|2094.5|2094.2|2092.8|2092.5|606
1610388300000|2021-01-11 18:05:00|2093.8|2093.5|2094|2093.7|2094.8|2094.5|2093.4|2093.1|1176
1610388600000|2021-01-11 18:10:00|2094.3|2094|2095.4|2095.1|2095.7|2095.4|2094.2|2093.9|452
1610388900000|2021-01-11 18:15:00|2095.6|2095.3|2095.5|2095.2|2095.9|2095.6|2094.7|2094.4|835
1610389200000|2021-01-11 18:20:00|2095.4|2095.1|2094.2|2093.9|2095.5|2095.2|2092.7|2092.4|633
1610389500000|2021-01-11 18:25:00|2094.1|2093.8|2090.9|2090.6|2094.1|2093.8|2090.1|2089.8|711
1610389800000|2021-01-11 18:30:00|2090.8|2090.5|2091.6|2091.3|2092|2091.7|2090|2089.7|501
1610390100000|2021-01-11 18:35:00|2091.5|2091.2|2092|2091.7|2092.6|2092.3|2090.8|2090.5|513
1610390400000|2021-01-11 18:40:00|2092.1|2091.8|2089.9|2089.6|2092.1|2091.8|2089.7|2089.4|436
1610390700000|2021-01-11 18:45:00|2090|2089.7|2087.6|2087.3|2090.1|2089.8|2085.7|2085.4|1199
1610391000000|2021-01-11 18:50:00|2087.5|2087.2|2089.8|2089.5|2090|2089.7|2087.1|2086.8|623
1610391300000|2021-01-11 18:55:00|2090|2089.7|2089.8|2089.5|2090.9|2090.6|2088.8|2088.5|421
1610391600000|2021-01-11 19:00:00|2089.9|2089.6|2089.9|2089.6|2090.1|2089.8|2087.4|2087.1|505
1610391900000|2021-01-11 19:05:00|2089.8|2089.5|2089.4|2089.1|2090.5|2090.2|2088.8|2088.5|531
1610392200000|2021-01-11 19:10:00|2089.6|2089.3|2091.6|2091.3|2092.2|2091.9|2089.3|2089|1390
1610392500000|2021-01-11 19:15:00|2091.5|2091.2|2088.3|2088|2092.5|2092.2|2088.2|2087.9|1003
1610392800000|2021-01-11 19:20:00|2088.4|2088.1|2087.7|2087.4|2090|2089.7|2085|2084.7|928
1610393100000|2021-01-11 19:25:00|2088|2087.7|2085.4|2085.1|2088.1|2087.8|2084.6|2084.3|871
1610393400000|2021-01-11 19:30:00|2085.1|2084.8|2087.5|2087.2|2087.9|2087.6|2083.7|2083.4|1269
1610393700000|2021-01-11 19:35:00|2087.4|2087.1|2087|2086.7|2088.3|2088|2086.2|2085.9|1804
1610394000000|2021-01-11 19:40:00|2087.2|2086.9|2087.8|2087.5|2088.3|2088|2086.5|2086.2|414
1610394300000|2021-01-11 19:45:00|2087.7|2087.4|2087.6|2087.3|2088.6|2088.3|2086.3|2086|579
1610394600000|2021-01-11 19:50:00|2087.5|2087.2|2088.2|2087.9|2088.3|2088|2085.9|2085.6|556
1610394900000|2021-01-11 19:55:00|2088.1|2087.8|2090|2089.7|2090.2|2089.9|2087.9|2087.6|832
1610395200000|2021-01-11 20:00:00|2090.1|2089.8|2089.8|2089.5|2090.9|2090.6|2089.2|2088.9|968
1610395500000|2021-01-11 20:05:00|2090|2089.7|2087|2086.7|2090.3|2090|2086.5|2086.2|791
1610395800000|2021-01-11 20:10:00|2086.9|2086.6|2086|2085.7|2087.5|2087.2|2084.8|2084.5|1103
1610396100000|2021-01-11 20:15:00|2086.5|2086.2|2084.7|2084.4|2087.9|2087.6|2084.7|2084.4|1008
1610396400000|2021-01-11 20:20:00|2085.1|2084.8|2085.5|2085.2|2086.9|2086.6|2083.8|2083.5|1566
1610396700000|2021-01-11 20:25:00|2085.2|2084.9|2085.1|2084.8|2087.8|2087.5|2085|2084.7|1419
1610397000000|2021-01-11 20:30:00|2085.3|2085|2086.7|2086.4|2088.7|2088.4|2084.8|2084.5|1316
1610397300000|2021-01-11 20:35:00|2086.6|2086.3|2086.3|2086|2088.6|2088.3|2084.6|2084.3|1749
1610397600000|2021-01-11 20:40:00|2086.5|2086.2|2086.7|2086.4|2087.8|2087.5|2085.1|2084.8|1879
1610397900000|2021-01-11 20:45:00|2087|2086.7|2091.6|2091.3|2093.2|2092.9|2086.8|2086.5|2353
1610398200000|2021-01-11 20:50:00|2091.4|2091.1|2091.6|2091.3|2093.8|2093.5|2090.6|2090.3|2771
1610398500000|2021-01-11 20:55:00|2091.5|2091.2|2091.2|2090.9|2093.1|2092.8|2090.8|2090.5|8474
1610398800000|2021-01-11 21:00:00|2091.3|2091|2093.9|2093.6|2096.2|2095.9|2090.3|2090|2780
1610399100000|2021-01-11 21:05:00|2093.8|2093.5|2092.1|2091.8|2093.8|2093.5|2091.8|2091.5|627
1610399400000|2021-01-11 21:10:00|2092.2|2091.9|2094.3|2093.5|2094.7|2094.4|2091.3|2091|965
1610399700000|2021-01-11 21:15:00|2094.4|2093.6|2094.5|2093.7|2094.5|2093.7|2093.7|2092.9|2
1610400000000|2021-01-11 21:20:00|2094.4|2093.6|2093.9|2093.1|2094.6|2093.8|2093.8|2093|0
1610400300000|2021-01-11 21:25:00|2093.8|2093|2094|2093.2|2094|2093.2|2093.8|2093|0
1610400600000|2021-01-11 21:30:00|2094.5|2094.2|2093.5|2093.2|2094.5|2094.2|2092.2|2091.9|219
1610400900000|2021-01-11 21:35:00|2093.2|2092.9|2092.9|2092.6|2094|2093.7|2092.4|2092.1|127
1610401200000|2021-01-11 21:40:00|2092.7|2092.4|2093.8|2093.5|2094|2093.7|2092.6|2092.3|60
1610401500000|2021-01-11 21:45:00|2093.6|2093.3|2093.4|2093.1|2093.6|2093.3|2092.3|2092|95
1610401800000|2021-01-11 21:50:00|2093.5|2093.2|2092.8|2092.5|2093.9|2093.6|2092.3|2092|114
1610402100000|2021-01-11 21:55:00|2092.6|2092.3|2092.6|2091.8|2092.9|2092.6|2091.5|2091.2|121
1610402400000|2021-01-11 22:00:00|2092.7|2091.9|2092.7|2091.9|2092.8|2092|2092.5|2091.7|0
1610402700000|2021-01-11 22:05:00|2092.8|2092|2092.9|2092.1|2092.9|2092.1|2092.8|2092|0
1610403000000|2021-01-11 22:10:00|2093|2092.2|2093|2092.2|2093|2092.2|2093|2092.2|0
1610403300000|2021-01-11 22:15:00|2092.9|2092.1|2093|2092.2|2093|2092.2|2092.9|2092.1|0
1610403600000|2021-01-11 22:20:00|2093.1|2092.3|2093|2092.2|2093.1|2092.3|2093|2092.2|0
1610403900000|2021-01-11 22:25:00|2093.1|2092.3|2093.1|2092.3|2093.1|2092.3|2093|2092.2|0
1610404500000|2021-01-11 22:35:00|2093|2092.2|2093.5|2092.7|2093.7|2092.9|2093|2092.2|0
1610404800000|2021-01-11 22:40:00|2093.3|2092.5|2093.4|2092.6|2093.5|2092.7|2093.3|2092.5|0
1610405100000|2021-01-11 22:45:00|2093.5|2092.7|2093.7|2092.9|2093.7|2092.9|2093.5|2092.7|0
1610405400000|2021-01-11 22:50:00|2093.8|2093|2093.8|2093|2093.8|2093|2093.8|2093|0
1610405700000|2021-01-11 22:55:00|2093.7|2092.9|2094|2093.2|2094.1|2093.3|2093.7|2092.9|0
1610406000000|2021-01-11 23:00:00|2093.2|2092.9|2092.9|2092.6|2094.4|2094.1|2092.3|2092|190
1610406300000|2021-01-11 23:05:00|2093.4|2093.1|2093.8|2093.5|2094.1|2093.8|2092.7|2092.4|102
1610406600000|2021-01-11 23:10:00|2094.1|2093.8|2094.5|2094.2|2095.4|2095.1|2093.9|2093.6|100
1610406900000|2021-01-11 23:15:00|2094.2|2093.9|2095.2|2094.9|2095.2|2094.9|2093.9|2093.6|22
1610407200000|2021-01-11 23:20:00|2095.3|2095|2096.3|2096|2096.3|2096|2095.3|2095|189
1610407500000|2021-01-11 23:25:00|2096.2|2095.9|2096|2095.7|2096.2|2095.9|2095.4|2095.1|35
1610407800000|2021-01-11 23:30:00|2096.2|2095.9|2097.4|2097.1|2097.8|2097.5|2096.1|2095.8|128
1610408100000|2021-01-11 23:35:00|2097.2|2096.9|2097.1|2096.8|2097.7|2097.4|2096.9|2096.6|26
1610408400000|2021-01-11 23:40:00|2097.2|2096.9|2097.1|2096.8|2097.3|2097|2096.6|2096.3|32
1610408700000|2021-01-11 23:45:00|2097.3|2097|2095.3|2095|2097.9|2097.6|2094.8|2094.5|71
1610409000000|2021-01-11 23:50:00|2095|2094.7|2096.5|2096.2|2096.5|2096.2|2094.7|2094.4|53
1610409300000|2021-01-11 23:55:00|2096.4|2096.1|2097.1|2096.8|2097.6|2097.3|2095.5|2095.2|89
1610409600000|2021-01-12 00:00:00|2097|2096.7|2097.5|2097.2|2097.7|2097.4|2095.3|2095|84
1610409900000|2021-01-12 00:05:00|2097.4|2097.1|2099|2098.7|2101|2100.7|2096.8|2096.5|291
1610410200000|2021-01-12 00:10:00|2099.2|2098.9|2099.2|2098.9|2100|2099.7|2098.8|2098.5|79
1610410500000|2021-01-12 00:15:00|2099|2098.7|2100.2|2099.9|2100.2|2099.9|2098.4|2098.1|107
1610410800000|2021-01-12 00:20:00|2100.1|2099.8|2097.8|2097.5|2100.1|2099.8|2097.2|2096.9|113
1610411100000|2021-01-12 00:25:00|2098|2097.7|2099.2|2098.9|2099.4|2099.1|2097.8|2097.5|92
1610411400000|2021-01-12 00:30:00|2099.4|2099.1|2100|2099.7|2100.5|2100.2|2099|2098.7|248
1610411700000|2021-01-12 00:35:00|2099.9|2099.6|2101.2|2100.9|2101.7|2101.4|2099.5|2099.2|116
1610412000000|2021-01-12 00:40:00|2101.3|2101|2101.9|2101.6|2102.1|2101.8|2100.3|2100|60
1610412300000|2021-01-12 00:45:00|2102.2|2101.9|2103|2102.7|2104.2|2103.9|2101.8|2101.5|321
1610412600000|2021-01-12 00:50:00|2102.9|2102.6|2103.1|2102.8|2105.8|2105.5|2102.9|2102.6|401
1610412900000|2021-01-12 00:55:00|2103.3|2103|2103.3|2103|2103.9|2103.6|2103.1|2102.8|87
1610413200000|2021-01-12 01:00:00|2103.5|2103.2|2103.7|2103.4|2104|2103.7|2103.2|2102.9|83
1610413500000|2021-01-12 01:05:00|2103.4|2103.1|2103.6|2103.3|2104.2|2103.9|2103|2102.7|121
1610413800000|2021-01-12 01:10:00|2104.3|2104|2101.8|2101.5|2104.8|2104.5|2101.8|2101.5|124
1610414100000|2021-01-12 01:15:00|2102|2101.7|2101.2|2100.9|2102.1|2101.8|2099.5|2099.2|126
1610414400000|2021-01-12 01:20:00|2101|2100.7|2098.3|2098|2101.1|2100.8|2098.2|2097.9|125
1610414700000|2021-01-12 01:25:00|2098.1|2097.8|2096|2095.7|2098.5|2098.2|2095.1|2094.8|182
1610415000000|2021-01-12 01:30:00|2095.5|2095.2|2098.5|2098.2|2099.3|2099|2093.1|2092.8|205
1610415300000|2021-01-12 01:35:00|2098|2097.7|2096.7|2096.4|2098.3|2098|2096.2|2095.9|67
1610415600000|2021-01-12 01:40:00|2096.8|2096.5|2097.8|2097.5|2098|2097.7|2095.8|2095.5|35
1610415900000|2021-01-12 01:45:00|2097.7|2097.4|2098.5|2098.2|2099.3|2099|2097.5|2097.2|78
1610416200000|2021-01-12 01:50:00|2100|2099.7|2098.7|2098.4|2100|2099.7|2098|2097.7|87
1610416500000|2021-01-12 01:55:00|2098.8|2098.5|2099|2098.7|2100.2|2099.9|2098.8|2098.5|29
1610416800000|2021-01-12 02:00:00|2100.2|2099.9|2097.3|2097|2100.7|2100.4|2096.9|2096.6|97
1610417100000|2021-01-12 02:05:00|2097.2|2096.9|2096.9|2096.6|2097.5|2097.2|2096.3|2096|57
1610417400000|2021-01-12 02:10:00|2098|2097.7|2096.8|2096.5|2098|2097.7|2096.8|2096.5|10
1610417700000|2021-01-12 02:15:00|2096.6|2096.3|2096.5|2096.2|2096.8|2096.5|2095.7|2095.4|33
1610418000000|2021-01-12 02:20:00|2096.8|2096.5|2097.7|2097.4|2098|2097.7|2096.2|2095.9|15
1610418300000|2021-01-12 02:25:00|2097.9|2097.6|2098.3|2098|2098.7|2098.4|2096.8|2096.5|14
1610418600000|2021-01-12 02:30:00|2098.2|2097.9|2098.7|2098.4|2098.7|2098.4|2097.3|2097|18
1610418900000|2021-01-12 02:35:00|2098.8|2098.5|2098.8|2098.5|2099.1|2098.8|2098.1|2097.8|11
1610419200000|2021-01-12 02:40:00|2099.3|2099|2099|2098.7|2099.3|2099|2098.6|2098.3|18
1610419500000|2021-01-12 02:45:00|2099.2|2098.9|2097.6|2097.3|2099.4|2099.1|2097.3|2097|31
1610419800000|2021-01-12 02:50:00|2097.5|2097.2|2097|2096.7|2097.5|2097.2|2096.8|2096.5|13
1610420100000|2021-01-12 02:55:00|2097.3|2097|2098.2|2097.9|2098.6|2098.3|2097.3|2097|19
1610420400000|2021-01-12 03:00:00|2098.3|2098|2098.3|2098|2098.5|2098.2|2097.5|2097.2|23
1610420700000|2021-01-12 03:05:00|2098.2|2097.9|2097.8|2097.5|2098.6|2098.3|2097.6|2097.3|77
1610421000000|2021-01-12 03:10:00|2097.7|2097.4|2096|2095.7|2097.7|2097.4|2096|2095.7|71
1610421300000|2021-01-12 03:15:00|2096.1|2095.8|2094.1|2093.8|2096.2|2095.9|2094.1|2093.8|138
1610421600000|2021-01-12 03:20:00|2093.9|2093.6|2093.5|2093.2|2093.9|2093.6|2092.9|2092.6|245
1610421900000|2021-01-12 03:25:00|2093.6|2093.3|2093.6|2093.3|2093.8|2093.5|2093.2|2092.9|61
1610422200000|2021-01-12 03:30:00|2093.4|2093.1|2093.7|2093.4|2093.8|2093.5|2092.8|2092.5|69
1610422500000|2021-01-12 03:35:00|2093.6|2093.3|2094.5|2094.2|2094.6|2094.3|2093.3|2093|63
1610422800000|2021-01-12 03:40:00|2094.1|2093.8|2093.9|2093.6|2094.3|2094|2093.8|2093.5|11
1610423100000|2021-01-12 03:45:00|2093.8|2093.5|2093.4|2093.1|2094.1|2093.8|2092.8|2092.5|58
1610423400000|2021-01-12 03:50:00|2093.6|2093.3|2094|2093.7|2094.4|2094.1|2093.6|2093.3|21
1610423700000|2021-01-12 03:55:00|2094.2|2093.9|2094.1|2093.8|2094.2|2093.9|2094|2093.7|6
1610424000000|2021-01-12 04:00:00|2093.8|2093.5|2093.8|2093.5|2094.5|2094.2|2093.7|2093.4|24
1610424300000|2021-01-12 04:05:00|2093.4|2093.1|2093.5|2093.2|2093.5|2093.2|2093.2|2092.9|5
1610424600000|2021-01-12 04:10:00|2093.4|2093.1|2093.8|2093.5|2093.8|2093.5|2093.4|2093.1|15
1610424900000|2021-01-12 04:15:00|2094|2093.7|2093.5|2093.2|2094.1|2093.8|2093.4|2093.1|40
1610425200000|2021-01-12 04:20:00|2093.4|2093.1|2093.1|2092.8|2093.4|2093.1|2092.8|2092.5|53
1610425500000|2021-01-12 04:25:00|2092.9|2092.6|2092.8|2092.5|2093.3|2093|2092.8|2092.5|88
1610425800000|2021-01-12 04:30:00|2093|2092.7|2091.6|2091.3|2093.2|2092.9|2091.3|2091|85
1610426100000|2021-01-12 04:35:00|2091.7|2091.4|2092.2|2091.9|2093.4|2093.1|2091.4|2091.1|82
1610426400000|2021-01-12 04:40:00|2092.4|2092.1|2093.3|2093|2093.3|2093|2091.3|2091|151
1610426700000|2021-01-12 04:45:00|2093.4|2093.1|2095|2094.7|2096|2095.7|2093.4|2093.1|146
1610427000000|2021-01-12 04:50:00|2094.7|2094.4|2093.8|2093.5|2094.7|2094.4|2093.5|2093.2|28
1610427300000|2021-01-12 04:55:00|2094.2|2093.9|2094.1|2093.8|2094.6|2094.3|2094.1|2093.8|19
1610427600000|2021-01-12 05:00:00|2094|2093.7|2092.8|2092.5|2094.3|2094|2092.6|2092.3|33
1610427900000|2021-01-12 05:05:00|2093.2|2092.9|2093.4|2093.1|2094.1|2093.8|2092.9|2092.6|11
1610428200000|2021-01-12 05:10:00|2093.2|2092.9|2094.6|2094.3|2094.6|2094.3|2093.1|2092.8|21
1610428500000|2021-01-12 05:15:00|2094.5|2094.2|2093.8|2093.5|2094.5|2094.2|2093.6|2093.3|11
1610428800000|2021-01-12 05:20:00|2093.6|2093.3|2094.7|2094.4|2094.7|2094.4|2093.6|2093.3|45
1610429100000|2021-01-12 05:25:00|2094.1|2093.8|2094.1|2093.8|2094.7|2094.4|2093.9|2093.6|5
1610429400000|2021-01-12 05:30:00|2094.6|2094.3|2094.6|2094.3|2095|2094.7|2094.1|2093.8|25
1610429700000|2021-01-12 05:35:00|2095.4|2095.1|2096.7|2096.4|2096.7|2096.4|2095.4|2095.1|20
1610430000000|2021-01-12 05:40:00|2096.9|2096.6|2097.9|2097.6|2097.9|2097.6|2096.8|2096.5|41
1610430300000|2021-01-12 05:45:00|2098|2097.7|2098.6|2098.3|2098.6|2098.3|2097.9|2097.6|73
1610430600000|2021-01-12 05:50:00|2098.9|2098.6|2098.7|2098.4|2099.3|2099|2098.6|2098.3|28
1610430900000|2021-01-12 05:55:00|2098.5|2098.2|2098|2097.7|2098.9|2098.6|2097.7|2097.4|37
1610431200000|2021-01-12 06:00:00|2097.8|2097.5|2096.8|2096.5|2098.7|2098.4|2096.5|2096.2|47
1610431500000|2021-01-12 06:05:00|2097|2096.7|2097.8|2097.5|2098.3|2098|2097|2096.7|28
1610431800000|2021-01-12 06:10:00|2098|2097.7|2097.9|2097.6|2098|2097.7|2097.2|2096.9|20
1610432100000|2021-01-12 06:15:00|2097.7|2097.4|2097.3|2097|2097.9|2097.6|2096.3|2096|28
1610432400000|2021-01-12 06:20:00|2097.4|2097.1|2097.3|2097|2097.7|2097.4|2097.3|2097|15
1610432700000|2021-01-12 06:25:00|2097.6|2097.3|2097.7|2097.4|2098.1|2097.8|2097.4|2097.1|20
1610433000000|2021-01-12 06:30:00|2097.9|2097.6|2098.9|2098.6|2099.2|2098.9|2097.9|2097.6|26
1610433300000|2021-01-12 06:35:00|2098.6|2098.3|2099.3|2099|2099.3|2099|2098.6|2098.3|10
1610433600000|2021-01-12 06:40:00|2099.2|2098.9|2098.6|2098.3|2099.2|2098.9|2098.5|2098.2|25
1610433900000|2021-01-12 06:45:00|2098.5|2098.2|2099.2|2098.9|2099.3|2099|2098.5|2098.2|13
1610434200000|2021-01-12 06:50:00|2099.5|2099.2|2100.5|2100.2|2101.2|2100.9|2099.5|2099.2|138
1610434500000|2021-01-12 06:55:00|2100.4|2100.1|2100.6|2100.3|2100.9|2100.6|2100|2099.7|27
1610434800000|2021-01-12 07:00:00|2100.8|2100.5|2098.9|2098.6|2101.2|2100.9|2097.9|2097.6|96
1610435100000|2021-01-12 07:05:00|2099|2098.7|2099.5|2099.2|2099.8|2099.5|2098.2|2097.9|34
1610435400000|2021-01-12 07:10:00|2099.4|2099.1|2100.4|2100.1|2100.8|2100.5|2099.4|2099.1|50
1610435700000|2021-01-12 07:15:00|2100.1|2099.8|2100|2099.7|2100.9|2100.6|2100|2099.7|20
1610436000000|2021-01-12 07:20:00|2100.3|2100|2102.1|2101.8|2102.4|2102.1|2100.3|2100|57
1610436300000|2021-01-12 07:25:00|2102.4|2102.1|2104.1|2103.8|2104.2|2103.9|2102.4|2102.1|95
1610436600000|2021-01-12 07:30:00|2104.2|2103.9|2105.4|2105.1|2106.1|2105.8|2104.2|2103.9|317
1610436900000|2021-01-12 07:35:00|2105.6|2105.3|2103.4|2103.1|2105.8|2105.5|2103.3|2103|34
1610437200000|2021-01-12 07:40:00|2103.2|2102.9|2102.9|2102.6|2103.6|2103.3|2101.9|2101.6|36
1610437500000|2021-01-12 07:45:00|2102.8|2102.5|2100.8|2100.5|2102.8|2102.5|2100.2|2099.9|71
1610437800000|2021-01-12 07:50:00|2101.1|2100.8|2101.3|2101|2101.3|2101|2100|2099.7|35
1610438100000|2021-01-12 07:55:00|2101.5|2101.2|2102.5|2102.2|2103.4|2103.1|2101.3|2101|63
1610438400000|2021-01-12 08:00:00|2101.9|2101.6|2102.5|2102.2|2102.8|2102.5|2099.9|2099.6|247
1610438700000|2021-01-12 08:05:00|2101.8|2101.5|2100.9|2100.6|2102.3|2102|2100.5|2100.2|67
1610439000000|2021-01-12 08:10:00|2101.7|2101.4|2102.2|2101.9|2103|2102.7|2101.7|2101.4|131
1610439300000|2021-01-12 08:15:00|2102.4|2102.1|2096.3|2096|2102.4|2102.1|2096.3|2096|265
1610439600000|2021-01-12 08:20:00|2096.5|2096.2|2096.8|2096.5|2098.5|2098.2|2096.2|2095.9|124
1610439900000|2021-01-12 08:25:00|2097.2|2096.9|2096.6|2096.3|2097.6|2097.3|2094.9|2094.6|131
1610440200000|2021-01-12 08:30:00|2097.3|2097|2098.5|2098.2|2098.5|2098.2|2097.2|2096.9|54
1610440500000|2021-01-12 08:35:00|2098.4|2098.1|2097.9|2097.6|2100.4|2100.1|2097.9|2097.6|98
1610440800000|2021-01-12 08:40:00|2097.7|2097.4|2098.5|2098.2|2098.5|2098.2|2097|2096.7|81
1610441100000|2021-01-12 08:45:00|2098.1|2097.8|2096.7|2096.4|2098.1|2097.8|2096.7|2096.4|14
1610441400000|2021-01-12 08:50:00|2096.6|2096.3|2094.3|2094|2096.6|2096.3|2092.3|2092|319
1610441700000|2021-01-12 08:55:00|2093.4|2093.1|2096.2|2095.9|2096.2|2095.9|2093.4|2093.1|39
1610442000000|2021-01-12 09:00:00|2096.7|2096.4|2095.6|2095.3|2097.1|2096.8|2094.7|2094.4|37
1610442300000|2021-01-12 09:05:00|2095.5|2095.2|2096|2095.7|2097.3|2097|2095.5|2095.2|62
1610442600000|2021-01-12 09:10:00|2096.7|2096.4|2100|2099.7|2100.2|2099.9|2096.6|2096.3|147
1610442900000|2021-01-12 09:15:00|2099.2|2098.9|2099.3|2099|2099.8|2099.5|2098.6|2098.3|64
1610443200000|2021-01-12 09:20:00|2099.7|2099.4|2100.9|2100.6|2101.2|2100.9|2099.3|2099|76
1610443500000|2021-01-12 09:25:00|2101.4|2101.1|2099.9|2099.6|2101.4|2101.1|2098.5|2098.2|94
1610443800000|2021-01-12 09:30:00|2100.2|2099.9|2101.4|2101.1|2102.5|2102.2|2100.2|2099.9|145
1610444100000|2021-01-12 09:35:00|2101.7|2101.4|2101.8|2101.5|2101.9|2101.6|2100.9|2100.6|220
1610444400000|2021-01-12 09:40:00|2102.2|2101.9|2103.7|2103.4|2104.2|2103.9|2101.7|2101.4|325
1610444700000|2021-01-12 09:45:00|2103.5|2103.2|2104.8|2104.5|2106.2|2105.9|2103.5|2103.2|154
1610445000000|2021-01-12 09:50:00|2104.9|2104.6|2103.6|2103.3|2104.9|2104.6|2103.6|2103.3|30
1610445300000|2021-01-12 09:55:00|2103.5|2103.2|2102.5|2102.2|2103.5|2103.2|2101|2100.7|160
1610445600000|2021-01-12 10:00:00|2102.2|2101.9|2102.8|2102.5|2103.1|2102.8|2101.8|2101.5|33
1610445900000|2021-01-12 10:05:00|2102.4|2102.1|2101.9|2101.6|2102.4|2102.1|2101.3|2101|45
1610446200000|2021-01-12 10:10:00|2102.3|2102|2102|2101.7|2102.4|2102.1|2101.7|2101.4|29
1610446500000|2021-01-12 10:15:00|2101.8|2101.5|2102.4|2102.1|2102.5|2102.2|2101.7|2101.4|69
1610446800000|2021-01-12 10:20:00|2102.6|2102.3|2103.9|2103.6|2104|2103.7|2102.5|2102.2|51
1610447100000|2021-01-12 10:25:00|2103.3|2103|2102.8|2102.5|2103.5|2103.2|2102.7|2102.4|14
1610447400000|2021-01-12 10:30:00|2103.4|2103.1|2102.7|2102.4|2103.6|2103.3|2102.7|2102.4|23
1610447700000|2021-01-12 10:35:00|2102.9|2102.6|2102.4|2102.1|2102.9|2102.6|2101.8|2101.5|12
1610448000000|2021-01-12 10:40:00|2102.5|2102.2|2101.9|2101.6|2102.7|2102.4|2101.5|2101.2|26
1610448300000|2021-01-12 10:45:00|2101.7|2101.4|2102.8|2102.5|2103.6|2103.3|2101.6|2101.3|69
1610448600000|2021-01-12 10:50:00|2102.7|2102.4|2102.1|2101.8|2102.7|2102.4|2101.4|2101.1|57
1610448900000|2021-01-12 10:55:00|2102.2|2101.9|2101.3|2101|2102.8|2102.5|2100.8|2100.5|28
1610449200000|2021-01-12 11:00:00|2101.2|2100.9|2101.2|2100.9|2102.4|2102.1|2101|2100.7|49
1610449500000|2021-01-12 11:05:00|2101.3|2101|2101.1|2100.8|2101.6|2101.3|2101|2100.7|34
1610449800000|2021-01-12 11:10:00|2100.8|2100.5|2100.8|2100.5|2101.1|2100.8|2099.5|2099.2|142
1610450100000|2021-01-12 11:15:00|2101|2100.7|2101.9|2101.6|2102.2|2101.9|2101|2100.7|33
1610450400000|2021-01-12 11:20:00|2102.4|2102.1|2102.9|2102.6|2103.5|2103.2|2101.8|2101.5|22
1610450700000|2021-01-12 11:25:00|2103.4|2103.1|2103.5|2103.2|2103.5|2103.2|2103|2102.7|25
1610451000000|2021-01-12 11:30:00|2103.6|2103.3|2103.2|2102.9|2103.8|2103.5|2103.2|2102.9|28
1610451300000|2021-01-12 11:35:00|2103.4|2103.1|2103.3|2103|2103.8|2103.5|2103.1|2102.8|35
1610451600000|2021-01-12 11:40:00|2103|2102.7|2102.7|2102.4|2103|2102.7|2102.5|2102.2|12
1610451900000|2021-01-12 11:45:00|2102.4|2102.1|2102.4|2102.1|2103|2102.7|2100.9|2100.6|60
1610452200000|2021-01-12 11:50:00|2102.3|2102|2101.2|2100.9|2102.7|2102.4|2100.9|2100.6|35
1610452500000|2021-01-12 11:55:00|2100.8|2100.5|2100.5|2100.2|2101.2|2100.9|2099.3|2099|97
1610452800000|2021-01-12 12:00:00|2100.3|2100|2102.4|2102.1|2102.4|2102.1|2100|2099.7|76
1610453100000|2021-01-12 12:05:00|2102.6|2102.3|2102.5|2102.2|2102.9|2102.6|2102.2|2101.9|55
1610453400000|2021-01-12 12:10:00|2102.4|2102.1|2100.1|2099.8|2102.5|2102.2|2099.7|2099.4|76
1610453700000|2021-01-12 12:15:00|2099.8|2099.5|2100.1|2099.8|2100.9|2100.6|2099.6|2099.3|78
1610454000000|2021-01-12 12:20:00|2100.2|2099.9|2101|2100.7|2101.6|2101.3|2099.6|2099.3|90
1610454300000|2021-01-12 12:25:00|2100.5|2100.2|2101.2|2100.9|2102.6|2102.3|2100.5|2100.2|71
1610454600000|2021-01-12 12:30:00|2101.8|2101.5|2100.8|2100.5|2102|2101.7|2100.7|2100.4|41
1610454900000|2021-01-12 12:35:00|2101.1|2100.8|2101.7|2101.4|2102.1|2101.8|2100.4|2100.1|64
1610455200000|2021-01-12 12:40:00|2101.9|2101.6|2102.4|2102.1|2102.4|2102.1|2101.3|2101|60
1610455500000|2021-01-12 12:45:00|2102.2|2101.9|2102.1|2101.8|2102.8|2102.5|2102|2101.7|67
1610455800000|2021-01-12 12:50:00|2102|2101.7|2102.1|2101.8|2102.9|2102.6|2101.6|2101.3|172
1610456100000|2021-01-12 12:55:00|2102|2101.7|2101.5|2101.2|2102|2101.7|2100.8|2100.5|36
1610456400000|2021-01-12 13:00:00|2101.1|2100.8|2100.1|2099.8|2101.3|2101|2100.1|2099.8|68
1610456700000|2021-01-12 13:05:00|2100.2|2099.9|2100.3|2100|2100.4|2100.1|2098.9|2098.6|112
1610457000000|2021-01-12 13:10:00|2100.1|2099.8|2099|2098.7|2100.4|2100.1|2098.6|2098.3|181
1610457300000|2021-01-12 13:15:00|2098.9|2098.6|2099.1|2098.8|2099.9|2099.6|2098.2|2097.9|158
1610457600000|2021-01-12 13:20:00|2099.2|2098.9|2098.2|2097.9|2099.5|2099.2|2097.5|2097.2|256
1610457900000|2021-01-12 13:25:00|2098|2097.7|2098.8|2098.5|2098.8|2098.5|2096.9|2096.6|235
1610458200000|2021-01-12 13:30:00|2098.6|2098.3|2099.5|2099.2|2100.1|2099.8|2098.6|2098.3|157
1610458500000|2021-01-12 13:35:00|2099.8|2099.5|2099.6|2099.3|2100.8|2100.5|2098.6|2098.3|114
1610458800000|2021-01-12 13:40:00|2099.5|2099.2|2099|2098.7|2099.5|2099.2|2098.4|2098.1|172
1610459100000|2021-01-12 13:45:00|2098.7|2098.4|2098.5|2098.2|2099.3|2099|2097.9|2097.6|162
1610459400000|2021-01-12 13:50:00|2098.6|2098.3|2097.9|2097.6|2098.7|2098.4|2097.6|2097.3|256
1610459700000|2021-01-12 13:55:00|2097.6|2097.3|2095.5|2095.2|2097.6|2097.3|2091.2|2090.9|710
1610460000000|2021-01-12 14:00:00|2095.8|2095.5|2098.2|2097.9|2098.7|2098.4|2094.8|2094.5|269
1610460300000|2021-01-12 14:05:00|2098.4|2098.1|2097.2|2096.9|2098.7|2098.4|2095.3|2095|484
1610460600000|2021-01-12 14:10:00|2097|2096.7|2097.4|2097.1|2098.1|2097.8|2096.2|2095.9|253
1610460900000|2021-01-12 14:15:00|2097.1|2096.8|2100.2|2099.9|2100.4|2100.1|2096.8|2096.5|324
1610461200000|2021-01-12 14:20:00|2100.1|2099.8|2100.9|2100.6|2101.1|2100.8|2099.4|2099.1|335
1610461500000|2021-01-12 14:25:00|2101|2100.7|2100.6|2100.3|2101.4|2101.1|2099.9|2099.6|586
1610461800000|2021-01-12 14:30:00|2100.4|2100.1|2106.2|2105.9|2109.2|2108.9|2100.4|2100.1|5491
1610462100000|2021-01-12 14:35:00|2106|2105.7|2104.4|2104.1|2106.5|2106.2|2101.1|2100.8|3055
1610462400000|2021-01-12 14:40:00|2104.6|2104.3|2106.9|2106.6|2108.9|2108.6|2103.8|2103.5|1796
1610462700000|2021-01-12 14:45:00|2107|2106.7|2110.6|2110.3|2111.8|2111.5|2107|2106.7|2065
1610463000000|2021-01-12 14:50:00|2110.8|2110.5|2109.7|2109.4|2110.8|2110.5|2104|2103.7|2798
1610463300000|2021-01-12 14:55:00|2109.9|2109.6|2114.4|2114.1|2114.8|2114.5|2109.8|2109.5|2193
1610463600000|2021-01-12 15:00:00|2114.3|2114|2112.1|2111.8|2114.9|2114.6|2108|2107.7|2356
1610463900000|2021-01-12 15:05:00|2112.6|2112.3|2112.9|2112.6|2112.9|2112.6|2111.1|2110.8|1208
1610464200000|2021-01-12 15:10:00|2112.6|2112.3|2113.2|2112.9|2114.9|2114.6|2111.7|2111.4|1845
1610464500000|2021-01-12 15:15:00|2113.5|2113.2|2117.2|2116.9|2117.4|2117.1|2111.7|2111.4|2116
1610464800000|2021-01-12 15:20:00|2117.3|2117|2115.7|2115.4|2117.4|2117.1|2115|2114.7|975
1610465100000|2021-01-12 15:25:00|2117|2116.7|2113.3|2113|2117.5|2117.2|2112.7|2112.4|2295
1610465400000|2021-01-12 15:30:00|2113.5|2113.2|2113.1|2112.8|2114.4|2114.1|2109.8|2109.5|4204
1610465700000|2021-01-12 15:35:00|2113|2112.7|2112.5|2112.2|2114.5|2114.2|2111.8|2111.5|1521
1610466000000|2021-01-12 15:40:00|2112.6|2112.3|2114.5|2114.2|2116.2|2115.9|2112.5|2112.2|1030
1610466300000|2021-01-12 15:45:00|2114.7|2114.4|2114.8|2114.5|2115|2114.7|2111.3|2111|1304
1610466600000|2021-01-12 15:50:00|2115|2114.7|2115.7|2115.4|2116.1|2115.8|2113.1|2112.8|1284
1610466900000|2021-01-12 15:55:00|2115.8|2115.5|2115.7|2115.4|2116.6|2116.3|2114.6|2114.3|902
1610467200000|2021-01-12 16:00:00|2115.6|2115.3|2115.7|2115.4|2117.1|2116.8|2115|2114.7|1184
1610467500000|2021-01-12 16:05:00|2115.9|2115.6|2116.5|2116.2|2116.6|2116.3|2114.8|2114.5|656
1610467800000|2021-01-12 16:10:00|2116.6|2116.3|2117.3|2117|2117.7|2117.4|2116.6|2116.3|872
1610468100000|2021-01-12 16:15:00|2117.4|2117.1|2119.9|2119.6|2120.8|2120.5|2117.3|2117|1151
1610468400000|2021-01-12 16:20:00|2119.7|2119.4|2121.8|2121.5|2122.5|2122.2|2119.4|2119.1|1812
1610468700000|2021-01-12 16:25:00|2121.6|2121.3|2121.3|2121|2121.9|2121.6|2120.2|2119.9|1026
1610469000000|2021-01-12 16:30:00|2121.2|2120.9|2121.1|2120.8|2121.6|2121.3|2119.4|2119.1|823
1610469300000|2021-01-12 16:35:00|2121.2|2120.9|2120.3|2120|2122|2121.7|2120.2|2119.9|566
1610469600000|2021-01-12 16:40:00|2120.5|2120.2|2119.9|2119.6|2121.2|2120.9|2119.5|2119.2|709
1610469900000|2021-01-12 16:45:00|2120.1|2119.8|2120.2|2119.9|2120.8|2120.5|2119.2|2118.9|974
1610470200000|2021-01-12 16:50:00|2120.4|2120.1|2116.2|2115.9|2120.7|2120.4|2114.8|2114.5|2237
1610470500000|2021-01-12 16:55:00|2116.1|2115.8|2118.1|2117.8|2118.3|2118|2115.3|2115|1186
1610470800000|2021-01-12 17:00:00|2118.2|2117.9|2119.4|2119.1|2120.8|2120.5|2117.7|2117.4|1416
1610471100000|2021-01-12 17:05:00|2119.3|2119|2113.8|2113.5|2119.3|2119|2111.4|2111.1|2149
1610471400000|2021-01-12 17:10:00|2113.7|2113.4|2110.4|2110.1|2114.6|2114.3|2110|2109.7|1510
1610471700000|2021-01-12 17:15:00|2110.5|2110.2|2116.1|2115.8|2116.4|2116.1|2108.2|2107.9|2379
1610472000000|2021-01-12 17:20:00|2116|2115.7|2114.8|2114.5|2116.2|2115.9|2112.8|2112.5|1104
1610472300000|2021-01-12 17:25:00|2115.1|2114.8|2120.7|2120.4|2120.7|2120.4|2114.5|2114.2|1480
1610472600000|2021-01-12 17:30:00|2120.8|2120.5|2118.9|2118.6|2120.9|2120.6|2115.9|2115.6|1190
1610472900000|2021-01-12 17:35:00|2119.1|2118.8|2120.1|2119.8|2121.4|2121.1|2118.8|2118.5|1373
1610473200000|2021-01-12 17:40:00|2120.2|2119.9|2119.3|2119|2120.2|2119.9|2117.8|2117.5|1050
1610473500000|2021-01-12 17:45:00|2119.5|2119.2|2118.7|2118.4|2120|2119.7|2117.5|2117.2|652
1610473800000|2021-01-12 17:50:00|2118.9|2118.6|2120.6|2120.3|2121.7|2121.4|2118.1|2117.8|1798
1610474100000|2021-01-12 17:55:00|2120.7|2120.4|2118.7|2118.4|2120.9|2120.6|2117.6|2117.3|518
1610474400000|2021-01-12 18:00:00|2118.8|2118.5|2118.6|2118.3|2119.7|2119.4|2116.7|2116.4|661
1610474700000|2021-01-12 18:05:00|2118.5|2118.2|2118.8|2118.5|2119|2118.7|2116.2|2115.9|854
1610475000000|2021-01-12 18:10:00|2118.9|2118.6|2119.6|2119.3|2120.4|2120.1|2117.2|2116.9|576
1610475300000|2021-01-12 18:15:00|2119.5|2119.2|2117.2|2116.9|2119.5|2119.2|2117|2116.7|2048
1610475600000|2021-01-12 18:20:00|2117.1|2116.8|2115.3|2115|2117.4|2117.1|2114.7|2114.4|718
1610475900000|2021-01-12 18:25:00|2115.4|2115.1|2118|2117.7|2118.2|2117.9|2115.1|2114.8|628
1610476200000|2021-01-12 18:30:00|2117.8|2117.5|2120.8|2120.5|2120.8|2120.5|2116.7|2116.4|1309
1610476500000|2021-01-12 18:35:00|2120.7|2120.4|2120.9|2120.6|2120.9|2120.6|2119.4|2119.1|594
1610476800000|2021-01-12 18:40:00|2121|2120.7|2119.6|2119.3|2121.2|2120.9|2119.4|2119.1|528
1610477100000|2021-01-12 18:45:00|2119.7|2119.4|2119.9|2119.6|2120.8|2120.5|2119.5|2119.2|484
1610477400000|2021-01-12 18:50:00|2119.8|2119.5|2120.4|2120.1|2120.8|2120.5|2118.9|2118.6|590
1610477700000|2021-01-12 18:55:00|2120.3|2120|2121.2|2120.9|2122.3|2122|2120.3|2120|790
1610478000000|2021-01-12 19:00:00|2121.1|2120.8|2122.1|2121.8|2123|2122.7|2120.6|2120.3|1201
1610478300000|2021-01-12 19:05:00|2122|2121.7|2121.1|2120.8|2122.3|2122|2120.3|2120|579
1610478600000|2021-01-12 19:10:00|2121.3|2121|2122|2121.7|2122.2|2121.9|2120.7|2120.4|592
1610478900000|2021-01-12 19:15:00|2121.8|2121.5|2120.9|2120.6|2123.9|2123.6|2120.6|2120.3|1060
1610479200000|2021-01-12 19:20:00|2121.1|2120.8|2121.4|2121.1|2121.7|2121.4|2118.9|2118.6|677
1610479500000|2021-01-12 19:25:00|2121.5|2121.2|2121.5|2121.2|2122.6|2122.3|2120.9|2120.6|1706
1610479800000|2021-01-12 19:30:00|2121.4|2121.1|2123|2122.7|2123.7|2123.4|2121.2|2120.9|970
1610480100000|2021-01-12 19:35:00|2123.1|2122.8|2122.7|2122.4|2123.6|2123.3|2120.9|2120.6|528
1610480400000|2021-01-12 19:40:00|2122.6|2122.3|2121.2|2120.9|2124.3|2124|2120.2|2119.9|1148
1610480700000|2021-01-12 19:45:00|2120.9|2120.6|2123.4|2123.1|2124.7|2124.4|2119|2118.7|1248
1610481000000|2021-01-12 19:50:00|2123.5|2123.2|2122.2|2121.9|2123.8|2123.5|2121.3|2121|689
1610481300000|2021-01-12 19:55:00|2122.3|2122|2124.2|2123.9|2124.9|2124.6|2122.1|2121.8|881
1610481600000|2021-01-12 20:00:00|2124.3|2124|2124.8|2124.5|2125.7|2125.4|2123.1|2122.8|1378
1610481900000|2021-01-12 20:05:00|2124.9|2124.6|2124.6|2124.3|2125.5|2125.2|2122.3|2122|1172
1610482200000|2021-01-12 20:10:00|2124.7|2124.4|2124.1|2123.8|2125.3|2125|2123.4|2123.1|1619
1610482500000|2021-01-12 20:15:00|2124.2|2123.9|2125.6|2125.3|2126.1|2125.8|2122.6|2122.3|1538
1610482800000|2021-01-12 20:20:00|2125.7|2125.4|2126.2|2125.9|2126.5|2126.2|2125.4|2125.1|819
1610483100000|2021-01-12 20:25:00|2126.3|2126|2124.4|2124.1|2126.4|2126.1|2124.4|2124.1|890
1610483400000|2021-01-12 20:30:00|2124.2|2123.9|2124.3|2124|2125.7|2125.4|2123.7|2123.4|1087
1610483700000|2021-01-12 20:35:00|2124.2|2123.9|2125.4|2125.1|2125.6|2125.3|2123.5|2123.2|803
1610484000000|2021-01-12 20:40:00|2125.3|2125|2125.9|2125.6|2127|2126.7|2124.9|2124.6|1430
1610484300000|2021-01-12 20:45:00|2126|2125.7|2127.6|2127.3|2127.6|2127.3|2125.6|2125.3|1467
1610484600000|2021-01-12 20:50:00|2127.7|2127.4|2129|2128.7|2129.8|2129.5|2125.8|2125.5|2995
1610484900000|2021-01-12 20:55:00|2128.9|2128.6|2128.6|2128.3|2130.2|2129.9|2127.2|2126.9|9890
1610485200000|2021-01-12 21:00:00|2128.8|2128.5|2126.1|2125.8|2128.8|2128.5|2125.8|2125.5|2880
1610485500000|2021-01-12 21:05:00|2126.2|2125.9|2126.3|2126|2126.7|2126.4|2125.4|2125.1|859
1610485800000|2021-01-12 21:10:00|2126.5|2126.2|2126.8|2126|2126.9|2126.6|2125.2|2124.9|1069
1610486100000|2021-01-12 21:15:00|2126.7|2125.9|2126.7|2125.9|2126.7|2125.9|2126.5|2125.7|1
1610486400000|2021-01-12 21:20:00|2126.6|2125.8|2126.3|2125.5|2126.6|2125.8|2126.3|2125.5|0
1610486700000|2021-01-12 21:25:00|2126.4|2125.6|2126.5|2125.7|2126.5|2125.7|2126.3|2125.5|0
1610487000000|2021-01-12 21:30:00|2127|2126.7|2126.6|2126.3|2128.3|2128|2126.3|2126|274
1610487300000|2021-01-12 21:35:00|2126.5|2126.2|2128.2|2127.9|2128.2|2127.9|2125.7|2125.4|199
1610487600000|2021-01-12 21:40:00|2128.3|2128|2127|2126.7|2129|2128.7|2126.4|2126.1|391
1610487900000|2021-01-12 21:45:00|2126.9|2126.6|2126.5|2126.2|2127.3|2127|2125.9|2125.6|161
1610488200000|2021-01-12 21:50:00|2126.2|2125.9|2125.5|2125.2|2126.8|2126.5|2125.4|2125.1|120
1610488500000|2021-01-12 21:55:00|2125.4|2125.1|2125.7|2124.9|2125.8|2125.5|2124.8|2124.5|234
1610488800000|2021-01-12 22:00:00|2125.8|2125|2125.8|2125|2126|2125.2|2125.8|2125|0
1610489100000|2021-01-12 22:05:00|2126|2125.2|2126.1|2125.3|2126.1|2125.3|2125.8|2125|0
1610489400000|2021-01-12 22:10:00|2126|2125.2|2126|2125.2|2126.1|2125.3|2125.9|2125.1|0
1610489700000|2021-01-12 22:15:00|2125.9|2125.1|2126|2125.2|2126.2|2125.4|2125.7|2124.9|0
1610490000000|2021-01-12 22:20:00|2125.9|2125.1|2125.5|2124.7|2125.9|2125.1|2125.5|2124.7|0
1610490300000|2021-01-12 22:25:00|2125.6|2124.8|2125.7|2124.9|2125.7|2124.9|2125.5|2124.7|0
1610490600000|2021-01-12 22:30:00|2125.8|2125|2125.6|2124.8|2125.8|2125|2125.5|2124.7|0
1610490900000|2021-01-12 22:35:00|2125.7|2124.9|2125.7|2124.9|2125.8|2125|2125.5|2124.7|0
1610491200000|2021-01-12 22:40:00|2125.6|2124.8|2125.6|2124.8|2125.7|2124.9|2125.1|2124.3|0
1610491500000|2021-01-12 22:45:00|2125.5|2124.7|2125.8|2125|2125.8|2125|2125.3|2124.5|0
1610491800000|2021-01-12 22:50:00|2125.7|2124.9|2126.1|2125.3|2126.2|2125.4|2125.7|2124.9|0
1610492100000|2021-01-12 22:55:00|2126|2125.2|2126.1|2125.3|2126.2|2125.4|2125.8|2125|0
1610492400000|2021-01-12 23:00:00|2126|2125.7|2124.7|2124.4|2127.1|2126.8|2124.6|2124.3|232
1610492700000|2021-01-12 23:05:00|2125.1|2124.8|2126|2125.7|2126.6|2126.3|2125.1|2124.8|95
1610493000000|2021-01-12 23:10:00|2126.3|2126|2126.7|2126.4|2126.7|2126.4|2125.8|2125.5|31
1610493300000|2021-01-12 23:15:00|2126.8|2126.5|2128.1|2127.8|2128.7|2128.4|2126.4|2126.1|153
1610493600000|2021-01-12 23:20:00|2128.3|2128|2127.8|2127.5|2128.3|2128|2127.5|2127.2|42
1610493900000|2021-01-12 23:25:00|2128.1|2127.8|2128|2127.7|2128.1|2127.8|2127.2|2126.9|42
1610494200000|2021-01-12 23:30:00|2127.5|2127.2|2127.2|2126.9|2127.6|2127.3|2127.1|2126.8|22
1610494500000|2021-01-12 23:35:00|2127.5|2127.2|2126.6|2126.3|2127.5|2127.2|2126.1|2125.8|40
1610494800000|2021-01-12 23:40:00|2126.8|2126.5|2125.3|2125|2126.8|2126.5|2125.2|2124.9|36
1610495100000|2021-01-12 23:45:00|2125.6|2125.3|2126.2|2125.9|2126.8|2126.5|2125.6|2125.3|52
1610495400000|2021-01-12 23:50:00|2126.3|2126|2125.4|2125.1|2126.5|2126.2|2125.4|2125.1|61
1610495700000|2021-01-12 23:55:00|2125.6|2125.3|2127.3|2127|2127.4|2127.1|2125.6|2125.3|98
1610496000000|2021-01-13 00:00:00|2127.5|2127.2|2127.3|2127|2127.5|2127.2|2126.8|2126.5|26
1610496300000|2021-01-13 00:05:00|2127.4|2127.1|2127.4|2127.1|2127.7|2127.4|2126.8|2126.5|62
1610496600000|2021-01-13 00:10:00|2127.2|2126.9|2127.7|2127.4|2128.1|2127.8|2126.9|2126.6|20
1610496900000|2021-01-13 00:15:00|2127.9|2127.6|2128.4|2128.1|2129.1|2128.8|2127.6|2127.3|100
1610497200000|2021-01-13 00:20:00|2128|2127.7|2129.1|2128.8|2129.5|2129.2|2128|2127.7|60
1610497500000|2021-01-13 00:25:00|2129.2|2128.9|2128.4|2128.1|2129.4|2129.1|2128.4|2128.1|74
1610497800000|2021-01-13 00:30:00|2129|2128.7|2128.3|2128|2129.5|2129.2|2128.1|2127.8|69
1610498100000|2021-01-13 00:35:00|2128.5|2128.2|2128.1|2127.8|2128.8|2128.5|2127.3|2127|79
1610498400000|2021-01-13 00:40:00|2127.9|2127.6|2128.6|2128.3|2129.1|2128.8|2127.9|2127.6|58
1610498700000|2021-01-13 00:45:00|2128.9|2128.6|2129|2128.7|2129.7|2129.4|2128.6|2128.3|56
1610499000000|2021-01-13 00:50:00|2128.8|2128.5|2128.6|2128.3|2129.1|2128.8|2127.9|2127.6|60
1610499300000|2021-01-13 00:55:00|2128.2|2127.9|2127.3|2127|2128.2|2127.9|2126.6|2126.3|50
1610499600000|2021-01-13 01:00:00|2127.4|2127.1|2128|2127.7|2128.6|2128.3|2127.4|2127.1|42
1610499900000|2021-01-13 01:05:00|2128.4|2128.1|2128.1|2127.8|2128.4|2128.1|2128|2127.7|39
1610500200000|2021-01-13 01:10:00|2127.9|2127.6|2128.7|2128.4|2128.9|2128.6|2127.4|2127.1|48
1610500500000|2021-01-13 01:15:00|2128.4|2128.1|2128.8|2128.5|2129.1|2128.8|2128.2|2127.9|51
1610500800000|2021-01-13 01:20:00|2128.7|2128.4|2129.4|2129.1|2129.9|2129.6|2128.7|2128.4|52
1610501100000|2021-01-13 01:25:00|2129|2128.7|2130|2129.7|2130|2129.7|2128.3|2128|36
1610501400000|2021-01-13 01:30:00|2130.1|2129.8|2131.6|2131.3|2131.9|2131.6|2130.1|2129.8|158
1610501700000|2021-01-13 01:35:00|2131.5|2131.2|2130.1|2129.8|2131.7|2131.4|2129.8|2129.5|67
1610502000000|2021-01-13 01:40:00|2129.6|2129.3|2129.6|2129.3|2129.8|2129.5|2129.2|2128.9|15
1610502300000|2021-01-13 01:45:00|2129.1|2128.8|2129|2128.7|2130|2129.7|2128.8|2128.5|85
1610502600000|2021-01-13 01:50:00|2128.9|2128.6|2130.9|2130.6|2131.5|2131.2|2128.9|2128.6|95
1610502900000|2021-01-13 01:55:00|2131.2|2130.9|2131.5|2131.2|2132.2|2131.9|2131.1|2130.8|68
1610503200000|2021-01-13 02:00:00|2131.4|2131.1|2130.1|2129.8|2131.7|2131.4|2130.1|2129.8|20
1610503500000|2021-01-13 02:05:00|2130.2|2129.9|2130.7|2130.4|2130.7|2130.4|2129.8|2129.5|27
1610503800000|2021-01-13 02:10:00|2130.4|2130.1|2131.3|2131|2131.5|2131.2|2130.1|2129.8|83
1610504100000|2021-01-13 02:15:00|2131.5|2131.2|2129.3|2129|2131.5|2131.2|2129.3|2129|197
1610504400000|2021-01-13 02:20:00|2129|2128.7|2128.2|2127.9|2129.7|2129.4|2128.1|2127.8|177
1610504700000|2021-01-13 02:25:00|2128.1|2127.8|2130.4|2130.1|2130.4|2130.1|2128.1|2127.8|210
1610505000000|2021-01-13 02:30:00|2130.3|2130|2129.8|2129.5|2130.3|2130|2129.7|2129.4|68
1610505300000|2021-01-13 02:35:00|2130.4|2130.1|2129.8|2129.5|2130.4|2130.1|2129.1|2128.8|60
1610505600000|2021-01-13 02:40:00|2130|2129.7|2130.1|2129.8|2130.9|2130.6|2130|2129.7|24
1610505900000|2021-01-13 02:45:00|2130.5|2130.2|2130.5|2130.2|2131|2130.7|2130.5|2130.2|27
1610506200000|2021-01-13 02:50:00|2130.6|2130.3|2130.8|2130.5|2131.3|2131|2130.3|2130|83
1610506500000|2021-01-13 02:55:00|2130.9|2130.6|2131.2|2130.9|2131.2|2130.9|2130.5|2130.2|40
1610506800000|2021-01-13 03:00:00|2131.1|2130.8|2131.8|2131.5|2131.9|2131.6|2131|2130.7|24
1610507100000|2021-01-13 03:05:00|2131.7|2131.4|2132.5|2132.2|2132.5|2132.2|2131.4|2131.1|31
1610507400000|2021-01-13 03:10:00|2132.6|2132.3|2132.9|2132.6|2133|2132.7|2131.7|2131.4|66
1610507700000|2021-01-13 03:15:00|2132.8|2132.5|2132.6|2132.3|2133|2132.7|2132.2|2131.9|48
1610508000000|2021-01-13 03:20:00|2132.5|2132.2|2132.9|2132.6|2132.9|2132.6|2132.1|2131.8|13
1610508300000|2021-01-13 03:25:00|2133|2132.7|2133.4|2133.1|2134.1|2133.8|2132.8|2132.5|189
1610508600000|2021-01-13 03:30:00|2133.5|2133.2|2134.2|2133.9|2134.5|2134.2|2133.4|2133.1|90
1610508900000|2021-01-13 03:35:00|2134.3|2134|2134.5|2134.2|2134.5|2134.2|2134.1|2133.8|14
1610509200000|2021-01-13 03:40:00|2134.3|2134|2134.2|2133.9|2134.9|2134.6|2133.7|2133.4|74
1610509500000|2021-01-13 03:45:00|2134.3|2134|2134|2133.7|2134.6|2134.3|2133.9|2133.6|20
1610509800000|2021-01-13 03:50:00|2134.4|2134.1|2134.5|2134.2|2134.9|2134.6|2134.2|2133.9|26
1610510100000|2021-01-13 03:55:00|2134.4|2134.1|2135.3|2135|2135.8|2135.5|2134.4|2134.1|117
1610510400000|2021-01-13 04:00:00|2135.1|2134.8|2134.8|2134.5|2135.3|2135|2134.8|2134.5|42
1610510700000|2021-01-13 04:05:00|2135.1|2134.8|2135|2134.7|2135.3|2135|2134.6|2134.3|28
1610511000000|2021-01-13 04:10:00|2134.9|2134.6|2134.8|2134.5|2135.1|2134.8|2134.3|2134|60
1610511300000|2021-01-13 04:15:00|2134.9|2134.6|2135|2134.7|2135.2|2134.9|2134.8|2134.5|24
1610511600000|2021-01-13 04:20:00|2135.1|2134.8|2134.9|2134.6|2135.3|2135|2134.8|2134.5|20
1610511900000|2021-01-13 04:25:00|2134.7|2134.4|2133|2132.7|2134.7|2134.4|2133|2132.7|95
1610512200000|2021-01-13 04:30:00|2132.9|2132.6|2133.6|2133.3|2134.3|2134|2132.9|2132.6|24
1610512500000|2021-01-13 04:35:00|2133.2|2132.9|2134.2|2133.9|2134.2|2133.9|2133.2|2132.9|25
1610512800000|2021-01-13 04:40:00|2134.3|2134|2134.3|2134|2134.5|2134.2|2133.8|2133.5|12
1610513100000|2021-01-13 04:45:00|2134.2|2133.9|2134.3|2134|2134.4|2134.1|2134.1|2133.8|17
1610513400000|2021-01-13 04:50:00|2134.2|2133.9|2133.6|2133.3|2134.2|2133.9|2133.6|2133.3|7
1610513700000|2021-01-13 04:55:00|2133.5|2133.2|2132.8|2132.5|2133.6|2133.3|2132.4|2132.1|65
1610514000000|2021-01-13 05:00:00|2132.7|2132.4|2132.4|2132.1|2132.9|2132.6|2131.7|2131.4|48
1610514300000|2021-01-13 05:05:00|2132.3|2132|2133.3|2133|2133.3|2133|2132.3|2132|34
1610514600000|2021-01-13 05:10:00|2133|2132.7|2133.4|2133.1|2133.4|2133.1|2132.7|2132.4|16
1610514900000|2021-01-13 05:15:00|2133.1|2132.8|2132.5|2132.2|2133.2|2132.9|2132.3|2132|13
1610515200000|2021-01-13 05:20:00|2132.4|2132.1|2132.3|2132|2132.5|2132.2|2132|2131.7|28
1610515500000|2021-01-13 05:25:00|2132.1|2131.8|2131.7|2131.4|2132.1|2131.8|2130.8|2130.5|22
1610515800000|2021-01-13 05:30:00|2131.4|2131.1|2130.8|2130.5|2131.5|2131.2|2130.5|2130.2|41
1610516100000|2021-01-13 05:35:00|2131.1|2130.8|2131|2130.7|2131.5|2131.2|2131|2130.7|13
1610516400000|2021-01-13 05:40:00|2130.7|2130.4|2129.6|2129.3|2131|2130.7|2129.6|2129.3|51
1610516700000|2021-01-13 05:45:00|2130|2129.7|2130.7|2130.4|2131.1|2130.8|2130|2129.7|23
1610517000000|2021-01-13 05:50:00|2131.2|2130.9|2132.3|2132|2132.4|2132.1|2131.2|2130.9|46
1610517300000|2021-01-13 05:55:00|2132.1|2131.8|2132.3|2132|2132.4|2132.1|2132.1|2131.8|14
1610517600000|2021-01-13 06:00:00|2132.2|2131.9|2132.8|2132.5|2132.9|2132.6|2131.8|2131.5|53
1610517900000|2021-01-13 06:05:00|2132.9|2132.6|2131.7|2131.4|2132.9|2132.6|2131.7|2131.4|73
1610518200000|2021-01-13 06:10:00|2131.5|2131.2|2130.8|2130.5|2131.5|2131.2|2130.4|2130.1|61
1610518500000|2021-01-13 06:15:00|2130.5|2130.2|2130.6|2130.3|2131.3|2131|2130.3|2130|64
1610518800000|2021-01-13 06:20:00|2130.8|2130.5|2130.4|2130.1|2130.9|2130.6|2130.1|2129.8|60
1610519100000|2021-01-13 06:25:00|2130.5|2130.2|2129.7|2129.4|2131|2130.7|2129.5|2129.2|102
1610519400000|2021-01-13 06:30:00|2129.8|2129.5|2128.5|2128.2|2129.8|2129.5|2128.3|2128|60
1610519700000|2021-01-13 06:35:00|2128.3|2128|2128.3|2128|2128.8|2128.5|2128.2|2127.9|58
1610520000000|2021-01-13 06:40:00|2128.5|2128.2|2128|2127.7|2128.6|2128.3|2127.8|2127.5|72
1610520300000|2021-01-13 06:45:00|2128.1|2127.8|2130|2129.7|2130.3|2130|2128.1|2127.8|126
1610520600000|2021-01-13 06:50:00|2130.1|2129.8|2129.3|2129|2130.4|2130.1|2129.1|2128.8|77
1610520900000|2021-01-13 06:55:00|2129.4|2129.1|2129.6|2129.3|2130.2|2129.9|2129.3|2129|100
1610521200000|2021-01-13 07:00:00|2129.4|2129.1|2129.1|2128.8|2129.8|2129.5|2128.8|2128.5|134
1610521500000|2021-01-13 07:05:00|2128.9|2128.6|2128|2127.7|2129|2128.7|2128|2127.7|77
1610521800000|2021-01-13 07:10:00|2128.2|2127.9|2128.9|2128.6|2129.3|2129|2127.8|2127.5|116
1610522100000|2021-01-13 07:15:00|2129|2128.7|2129.1|2128.8|2129.8|2129.5|2129|2128.7|118
1610522400000|2021-01-13 07:20:00|2128.8|2128.5|2127.6|2127.3|2128.8|2128.5|2127.6|2127.3|65
1610522700000|2021-01-13 07:25:00|2127.7|2127.4|2128.3|2128|2128.6|2128.3|2127.7|2127.4|116
1610523000000|2021-01-13 07:30:00|2129.1|2128.8|2130|2129.7|2130.4|2130.1|2128.9|2128.6|122
1610523300000|2021-01-13 07:35:00|2130.4|2130.1|2129.4|2129.1|2130.5|2130.2|2129.4|2129.1|19
1610523600000|2021-01-13 07:40:00|2129.1|2128.8|2129.1|2128.8|2129.5|2129.2|2128.1|2127.8|56
1610523900000|2021-01-13 07:45:00|2129.4|2129.1|2129.9|2129.6|2129.9|2129.6|2128.5|2128.2|21
1610524200000|2021-01-13 07:50:00|2129.8|2129.5|2129.7|2129.4|2130.5|2130.2|2129.4|2129.1|21
1610524500000|2021-01-13 07:55:00|2129.4|2129.1|2129.1|2128.8|2129.4|2129.1|2128.6|2128.3|34
1610524800000|2021-01-13 08:00:00|2128.9|2128.6|2129.1|2128.8|2131.1|2130.8|2127.2|2126.9|230
1610525100000|2021-01-13 08:05:00|2128.9|2128.6|2130.3|2130|2130.7|2130.4|2128.2|2127.9|127
1610525400000|2021-01-13 08:10:00|2130|2129.7|2130.5|2130.2|2131.6|2131.3|2129.9|2129.6|132
1610525700000|2021-01-13 08:15:00|2130.3|2130|2128.8|2128.5|2130.3|2130|2128.2|2127.9|218
1610526000000|2021-01-13 08:20:00|2128.5|2128.2|2129|2128.7|2129.6|2129.3|2128.5|2128.2|27
1610526300000|2021-01-13 08:25:00|2128.8|2128.5|2128|2127.7|2129.1|2128.8|2126.9|2126.6|97
1610526600000|2021-01-13 08:30:00|2128.1|2127.8|2126.9|2126.6|2128.1|2127.8|2125.6|2125.3|54
1610526900000|2021-01-13 08:35:00|2126.5|2126.2|2128|2127.7|2128|2127.7|2126.5|2126.2|25
1610527200000|2021-01-13 08:40:00|2127.5|2127.2|2126|2125.7|2128|2127.7|2125.7|2125.4|124
1610527500000|2021-01-13 08:45:00|2125.6|2125.3|2127.1|2126.8|2127.7|2127.4|2125.5|2125.2|64
1610527800000|2021-01-13 08:50:00|2126.8|2126.5|2127.6|2127.3|2127.9|2127.6|2126.4|2126.1|25
1610528100000|2021-01-13 08:55:00|2128.1|2127.8|2128.3|2128|2130.1|2129.8|2127.9|2127.6|136
1610528400000|2021-01-13 09:00:00|2128.1|2127.8|2126.9|2126.6|2128.3|2128|2126.4|2126.1|87
1610528700000|2021-01-13 09:05:00|2127.6|2127.3|2128.5|2128.2|2128.5|2128.2|2127|2126.7|71
1610529000000|2021-01-13 09:10:00|2128.3|2128|2128.6|2128.3|2128.8|2128.5|2128.1|2127.8|18
1610529300000|2021-01-13 09:15:00|2129.4|2129.1|2130.8|2130.5|2130.8|2130.5|2128.7|2128.4|80
1610529600000|2021-01-13 09:20:00|2130.9|2130.6|2130.2|2129.9|2131.7|2131.4|2130.2|2129.9|132
1610529900000|2021-01-13 09:25:00|2130.6|2130.3|2130.3|2130|2130.8|2130.5|2129.8|2129.5|48
1610530200000|2021-01-13 09:30:00|2130.4|2130.1|2131.5|2131.2|2131.5|2131.2|2130.4|2130.1|16
1610530500000|2021-01-13 09:35:00|2131.3|2131|2130.6|2130.3|2131.4|2131.1|2130.4|2130.1|30
1610530800000|2021-01-13 09:40:00|2130.4|2130.1|2129.8|2129.5|2130.7|2130.4|2129.6|2129.3|39
1610531100000|2021-01-13 09:45:00|2129.9|2129.6|2129.1|2128.8|2130.1|2129.8|2128.7|2128.4|31
1610531400000|2021-01-13 09:50:00|2129.2|2128.9|2130|2129.7|2130.3|2130|2129.2|2128.9|28
1610531700000|2021-01-13 09:55:00|2130.5|2130.2|2130.5|2130.2|2131.2|2130.9|2130.1|2129.8|69
1610532000000|2021-01-13 10:00:00|2131|2130.7|2130.6|2130.3|2131.2|2130.9|2130.3|2130|31
1610532300000|2021-01-13 10:05:00|2131.1|2130.8|2130.1|2129.8|2131.3|2131|2128.6|2128.3|73
1610532600000|2021-01-13 10:10:00|2130|2129.7|2129.9|2129.6|2130.3|2130|2129.6|2129.3|28
1610532900000|2021-01-13 10:15:00|2130.1|2129.8|2129.3|2129|2130.2|2129.9|2128.8|2128.5|22
1610533200000|2021-01-13 10:20:00|2129.4|2129.1|2128.4|2128.1|2129.8|2129.5|2128.4|2128.1|115
1610533500000|2021-01-13 10:25:00|2128.3|2128|2126.8|2126.5|2129.1|2128.8|2126.3|2126|219
1610533800000|2021-01-13 10:30:00|2126.6|2126.3|2124.3|2124|2126.9|2126.6|2123.4|2123.1|295
1610534100000|2021-01-13 10:35:00|2124.2|2123.9|2123.3|2123|2124.3|2124|2122.4|2122.1|232
1610534400000|2021-01-13 10:40:00|2123.4|2123.1|2126.1|2125.8|2126.6|2126.3|2123.1|2122.8|144
1610534700000|2021-01-13 10:45:00|2126.3|2126|2126.3|2126|2126.4|2126.1|2125|2124.7|86
1610535000000|2021-01-13 10:50:00|2126.7|2126.4|2126.8|2126.5|2127.8|2127.5|2126.5|2126.2|104
1610535300000|2021-01-13 10:55:00|2126.9|2126.6|2125.6|2125.3|2126.9|2126.6|2125|2124.7|113
1610535600000|2021-01-13 11:00:00|2126|2125.7|2124.8|2124.5|2126.7|2126.4|2124.8|2124.5|26
1610535900000|2021-01-13 11:05:00|2125.1|2124.8|2125.2|2124.9|2126.6|2126.3|2124.1|2123.8|113
1610536200000|2021-01-13 11:10:00|2125.5|2125.2|2125.2|2124.9|2125.7|2125.4|2124.4|2124.1|46
1610536500000|2021-01-13 11:15:00|2125.7|2125.4|2126|2125.7|2126.7|2126.4|2125.3|2125|114
1610536800000|2021-01-13 11:20:00|2126.1|2125.8|2125.3|2125|2126.1|2125.8|2122.2|2121.9|204
1610537100000|2021-01-13 11:25:00|2124.5|2124.2|2121.9|2121.6|2124.5|2124.2|2121.7|2121.4|162
1610537400000|2021-01-13 11:30:00|2122.2|2121.9|2124|2123.7|2124.2|2123.9|2119.8|2119.5|209
1610537700000|2021-01-13 11:35:00|2124.1|2123.8|2123.7|2123.4|2124.2|2123.9|2122.9|2122.6|53
1610538000000|2021-01-13 11:40:00|2123.1|2122.8|2124.1|2123.8|2124.3|2124|2122.8|2122.5|43
1610538300000|2021-01-13 11:45:00|2124|2123.7|2124.9|2124.6|2125.9|2125.6|2124|2123.7|62
1610538600000|2021-01-13 11:50:00|2125.3|2125|2124.8|2124.5|2125.5|2125.2|2123.9|2123.6|40
1610538900000|2021-01-13 11:55:00|2125|2124.7|2125.1|2124.8|2125.3|2125|2124|2123.7|57
1610539200000|2021-01-13 12:00:00|2124.7|2124.4|2124.9|2124.6|2125.1|2124.8|2124.1|2123.8|71
1610539500000|2021-01-13 12:05:00|2125.1|2124.8|2125.2|2124.9|2126.1|2125.8|2124.5|2124.2|117
1610539800000|2021-01-13 12:10:00|2124.9|2124.6|2121.2|2120.9|2125.6|2125.3|2121.1|2120.8|207
1610540100000|2021-01-13 12:15:00|2120.9|2120.6|2120.8|2120.5|2122.9|2122.6|2120.8|2120.5|102
1610540400000|2021-01-13 12:20:00|2121.1|2120.8|2122.2|2121.9|2122.5|2122.2|2120.3|2120|118
1610540700000|2021-01-13 12:25:00|2121|2120.7|2120.4|2120.1|2122.3|2122|2119|2118.7|136
1610541000000|2021-01-13 12:30:00|2121.1|2120.8|2119.3|2119|2121.3|2121|2116.2|2115.9|460
1610541300000|2021-01-13 12:35:00|2119.5|2119.2|2118.6|2118.3|2119.7|2119.4|2117|2116.7|219
1610541600000|2021-01-13 12:40:00|2118.9|2118.6|2120|2119.7|2120.3|2120|2118.7|2118.4|116
1610541900000|2021-01-13 12:45:00|2119.8|2119.5|2121.7|2121.4|2122.3|2122|2119.8|2119.5|195
1610542200000|2021-01-13 12:50:00|2121.6|2121.3|2118.2|2117.9|2121.6|2121.3|2118.2|2117.9|96
1610542500000|2021-01-13 12:55:00|2118|2117.7|2117.5|2117.2|2118.7|2118.4|2115.8|2115.5|171
1610542800000|2021-01-13 13:00:00|2117.4|2117.1|2118.8|2118.5|2119.8|2119.5|2117.3|2117|145
1610543100000|2021-01-13 13:05:00|2119.2|2118.9|2119.1|2118.8|2119.8|2119.5|2118.6|2118.3|169
1610543400000|2021-01-13 13:10:00|2119.3|2119|2118.7|2118.4|2119.9|2119.6|2118.5|2118.2|252
1610543700000|2021-01-13 13:15:00|2118.8|2118.5|2120.7|2120.4|2121.2|2120.9|2118.5|2118.2|183
1610544000000|2021-01-13 13:20:00|2120.8|2120.5|2121.9|2121.6|2122.5|2122.2|2120.6|2120.3|169
1610544300000|2021-01-13 13:25:00|2121.8|2121.5|2121.9|2121.6|2122.8|2122.5|2121.6|2121.3|157
1610544600000|2021-01-13 13:30:00|2121.7|2121.4|2124.9|2124.6|2125.3|2125|2121.2|2120.9|308
1610544900000|2021-01-13 13:35:00|2124.7|2124.4|2124.6|2124.3|2125|2124.7|2123.7|2123.4|171
1610545200000|2021-01-13 13:40:00|2124.1|2123.8|2124.7|2124.4|2125.3|2125|2123.9|2123.6|133
1610545500000|2021-01-13 13:45:00|2124.9|2124.6|2124.2|2123.9|2124.9|2124.6|2123.9|2123.6|101
1610545800000|2021-01-13 13:50:00|2124.3|2124|2123.5|2123.2|2124.6|2124.3|2123|2122.7|144
1610546100000|2021-01-13 13:55:00|2123.8|2123.5|2124.7|2124.4|2124.8|2124.5|2123.7|2123.4|568
1610546400000|2021-01-13 14:00:00|2124.9|2124.6|2125.3|2125|2125.4|2125.1|2123.5|2123.2|229
1610546700000|2021-01-13 14:05:00|2125.5|2125.2|2127.5|2127.2|2127.7|2127.4|2125.3|2125|432
1610547000000|2021-01-13 14:10:00|2127.7|2127.4|2126.9|2126.6|2127.7|2127.4|2126.4|2126.1|269
1610547300000|2021-01-13 14:15:00|2127|2126.7|2126.6|2126.3|2127|2126.7|2125.3|2125|1405
1610547600000|2021-01-13 14:20:00|2126.5|2126.2|2128.2|2127.9|2128.2|2127.9|2126.1|2125.8|1046
1610547900000|2021-01-13 14:25:00|2128.5|2128.2|2130.6|2130.3|2131.5|2131.2|2128.2|2127.9|1058
1610548200000|2021-01-13 14:30:00|2130.8|2130.5|2130.4|2130.1|2133.4|2133.1|2128.9|2128.6|4278
1610548500000|2021-01-13 14:35:00|2130.8|2130.5|2125.5|2125.2|2131.2|2130.9|2121.6|2121.3|3584
1610548800000|2021-01-13 14:40:00|2125.7|2125.4|2121.1|2120.8|2126.8|2126.5|2120.6|2120.3|2130
1610549100000|2021-01-13 14:45:00|2120.9|2120.6|2123.5|2123.2|2125.7|2125.4|2120.7|2120.4|1498
1610549400000|2021-01-13 14:50:00|2123.4|2123.1|2119.8|2119.5|2125.2|2124.9|2115.7|2115.4|2818
1610549700000|2021-01-13 14:55:00|2119.9|2119.6|2117.6|2117.3|2121.5|2121.2|2116.2|2115.9|1935
1610550000000|2021-01-13 15:00:00|2117.3|2117|2109.4|2109.1|2118.7|2118.4|2109.3|2109|2712
1610550300000|2021-01-13 15:05:00|2109.2|2108.9|2119.9|2119.6|2120.6|2120.3|2108.8|2108.5|2300
1610550600000|2021-01-13 15:10:00|2119.6|2119.3|2119.3|2119|2122.2|2121.9|2118.2|2117.9|1950
1610550900000|2021-01-13 15:15:00|2119.2|2118.9|2121.7|2121.4|2122.8|2122.5|2118.7|2118.4|2483
1610551200000|2021-01-13 15:20:00|2121.8|2121.5|2122.2|2121.9|2123|2122.7|2119.3|2119|1943
1610551500000|2021-01-13 15:25:00|2122|2121.7|2123.3|2123|2124.2|2123.9|2121.4|2121.1|1167
1610551800000|2021-01-13 15:30:00|2123.2|2122.9|2120|2119.7|2123.8|2123.5|2119.6|2119.3|2821
1610552100000|2021-01-13 15:35:00|2119.8|2119.5|2120.8|2120.5|2121.5|2121.2|2119.3|2119|2173
1610552400000|2021-01-13 15:40:00|2120.7|2120.4|2121.9|2121.6|2122.8|2122.5|2118.9|2118.6|982
1610552700000|2021-01-13 15:45:00|2121.8|2121.5|2119.6|2119.3|2122.9|2122.6|2118.7|2118.4|789
1610553000000|2021-01-13 15:50:00|2119.4|2119.1|2122.9|2122.6|2124.2|2123.9|2119.1|2118.8|1949
1610553300000|2021-01-13 15:55:00|2122.8|2122.5|2125.3|2125|2125.9|2125.6|2121.8|2121.5|1036
1610553600000|2021-01-13 16:00:00|2125.2|2124.9|2124.8|2124.5|2127.3|2127|2124.2|2123.9|2847
1610553900000|2021-01-13 16:05:00|2124.9|2124.6|2123.4|2123.1|2126.3|2126|2122.4|2122.1|1648
1610554200000|2021-01-13 16:10:00|2123.3|2123|2122.4|2122.1|2124.1|2123.8|2121.2|2120.9|886
1610554500000|2021-01-13 16:15:00|2122.3|2122|2120.6|2120.3|2122.4|2122.1|2120|2119.7|973
1610554800000|2021-01-13 16:20:00|2120.5|2120.2|2122.4|2122.1|2123.2|2122.9|2120.3|2120|1001
1610555100000|2021-01-13 16:25:00|2122.2|2121.9|2120.8|2120.5|2122.4|2122.1|2120.2|2119.9|925
1610555400000|2021-01-13 16:30:00|2120.9|2120.6|2117.8|2117.5|2121.9|2121.6|2117.5|2117.2|1573
1610555700000|2021-01-13 16:35:00|2118|2117.7|2120.7|2120.4|2121.1|2120.8|2117.8|2117.5|1193
1610556000000|2021-01-13 16:40:00|2120.6|2120.3|2118.5|2118.2|2121.1|2120.8|2118|2117.7|1748
1610556300000|2021-01-13 16:45:00|2118.6|2118.3|2117.3|2117|2118.9|2118.6|2117.3|2117|866
1610556600000|2021-01-13 16:50:00|2117.4|2117.1|2114.6|2114.3|2118.3|2118|2113.9|2113.6|1918
1610556900000|2021-01-13 16:55:00|2114.5|2114.2|2116.7|2116.4|2116.8|2116.5|2114.2|2113.9|1445
1610557200000|2021-01-13 17:00:00|2116.8|2116.5|2117.9|2117.6|2117.9|2117.6|2114.5|2114.2|1456
1610557500000|2021-01-13 17:05:00|2117.8|2117.5|2120.1|2119.8|2120.3|2120|2117.6|2117.3|2270
1610557800000|2021-01-13 17:10:00|2120|2119.7|2119.7|2119.4|2121.1|2120.8|2119.3|2119|2216
1610558100000|2021-01-13 17:15:00|2119.8|2119.5|2119|2118.7|2120.8|2120.5|2118.7|2118.4|1764
1610558400000|2021-01-13 17:20:00|2119.1|2118.8|2118.7|2118.4|2120|2119.7|2118|2117.7|1171
1610558700000|2021-01-13 17:25:00|2118.8|2118.5|2121.6|2121.3|2121.9|2121.6|2118.1|2117.8|991
1610559000000|2021-01-13 17:30:00|2121.7|2121.4|2119.7|2119.4|2122.2|2121.9|2119.6|2119.3|1848
1610559300000|2021-01-13 17:35:00|2119.6|2119.3|2120.5|2120.2|2121.2|2120.9|2119.3|2119|1113
1610559600000|2021-01-13 17:40:00|2120.6|2120.3|2123.5|2123.2|2123.6|2123.3|2120.4|2120.1|1112
1610559900000|2021-01-13 17:45:00|2123.6|2123.3|2125.4|2125.1|2126|2125.7|2123.6|2123.3|1767
1610560200000|2021-01-13 17:50:00|2125.3|2125|2128.5|2128.2|2128.5|2128.2|2125.2|2124.9|1633
1610560500000|2021-01-13 17:55:00|2128.4|2128.1|2127.6|2127.3|2129.9|2129.6|2127.3|2127|1390
1610560800000|2021-01-13 18:00:00|2127.5|2127.2|2126.2|2125.9|2127.9|2127.6|2124.9|2124.6|1985
1610561100000|2021-01-13 18:05:00|2126.1|2125.8|2124.4|2124.1|2126.3|2126|2123.6|2123.3|830
1610561400000|2021-01-13 18:10:00|2124.3|2124|2124.8|2124.5|2125.2|2124.9|2124.1|2123.8|752
1610561700000|2021-01-13 18:15:00|2124.9|2124.6|2123.8|2123.5|2125.8|2125.5|2123.6|2123.3|972
1610562000000|2021-01-13 18:20:00|2123.6|2123.3|2125.3|2125|2125.9|2125.6|2123.3|2123|765
1610562300000|2021-01-13 18:25:00|2125.2|2124.9|2124.5|2124.2|2125.8|2125.5|2123.9|2123.6|635
1610562600000|2021-01-13 18:30:00|2124.6|2124.3|2124.1|2123.8|2125|2124.7|2123.5|2123.2|683
1610562900000|2021-01-13 18:35:00|2123.9|2123.6|2122.8|2122.5|2124|2123.7|2122.6|2122.3|848
1610563200000|2021-01-13 18:40:00|2122.7|2122.4|2122.2|2121.9|2123.1|2122.8|2120.2|2119.9|1645
1610563500000|2021-01-13 18:45:00|2122.3|2122|2121.3|2121|2123|2122.7|2120.3|2120|2161
1610563800000|2021-01-13 18:50:00|2121.4|2121.1|2120.9|2120.6|2122.4|2122.1|2120.6|2120.3|1069
1610564100000|2021-01-13 18:55:00|2121|2120.7|2119.7|2119.4|2121.8|2121.5|2119.5|2119.2|780
1610564400000|2021-01-13 19:00:00|2119.6|2119.3|2122.2|2121.9|2123.4|2123.1|2118.7|2118.4|2755
1610564700000|2021-01-13 19:05:00|2122.3|2122|2122.6|2122.3|2122.7|2122.4|2120|2119.7|1312
1610565000000|2021-01-13 19:10:00|2122.5|2122.2|2122.8|2122.5|2122.8|2122.5|2121.3|2121|752
1610565300000|2021-01-13 19:15:00|2122.7|2122.4|2121.7|2121.4|2123.6|2123.3|2121.5|2121.2|1629
1610565600000|2021-01-13 19:20:00|2121.8|2121.5|2120.9|2120.6|2122.1|2121.8|2119.6|2119.3|1374
1610565900000|2021-01-13 19:25:00|2120.8|2120.5|2122.6|2122.3|2122.8|2122.5|2120.5|2120.2|818
1610566200000|2021-01-13 19:30:00|2122.7|2122.4|2123.3|2123|2123.4|2123.1|2122.1|2121.8|602
1610566500000|2021-01-13 19:35:00|2123.2|2122.9|2122.5|2122.2|2123.2|2122.9|2120.9|2120.6|2226
1610566800000|2021-01-13 19:40:00|2122.6|2122.3|2119.1|2118.8|2123.2|2122.9|2119.1|2118.8|863
1610567100000|2021-01-13 19:45:00|2119.2|2118.9|2120.1|2119.8|2120.2|2119.9|2118.3|2118|903
1610567400000|2021-01-13 19:50:00|2120.3|2120|2118.1|2117.8|2120.9|2120.6|2117.9|2117.6|776
1610567700000|2021-01-13 19:55:00|2118.2|2117.9|2116.3|2116|2118.2|2117.9|2115.7|2115.4|1097
1610568000000|2021-01-13 20:00:00|2116.5|2116.2|2114.2|2113.9|2116.8|2116.5|2114.2|2113.9|1080
1610568300000|2021-01-13 20:05:00|2114.3|2114|2111.8|2111.5|2115.4|2115.1|2110.9|2110.6|1662
1610568600000|2021-01-13 20:10:00|2111.9|2111.6|2115.7|2115.4|2116.7|2116.4|2111.9|2111.6|1662
1610568900000|2021-01-13 20:15:00|2115.6|2115.3|2114.9|2114.6|2116.3|2116|2114.2|2113.9|796
1610569200000|2021-01-13 20:20:00|2115|2114.7|2113.3|2113|2115|2114.7|2111.5|2111.2|965
1610569500000|2021-01-13 20:25:00|2113.2|2112.9|2109.6|2109.3|2113.5|2113.2|2109.4|2109.1|1189
1610569800000|2021-01-13 20:30:00|2109.4|2109.1|2112.6|2112.3|2113|2112.7|2107.4|2107.1|1676
1610570100000|2021-01-13 20:35:00|2112.8|2112.5|2113.2|2112.9|2113.4|2113.1|2110.6|2110.3|1311
1610570400000|2021-01-13 20:40:00|2113|2112.7|2112.8|2112.5|2113.9|2113.6|2111|2110.7|1616
1610570700000|2021-01-13 20:45:00|2112.9|2112.6|2112|2111.7|2113.9|2113.6|2111.2|2110.9|1063
1610571000000|2021-01-13 20:50:00|2112.3|2112|2110|2109.7|2112.3|2112|2109.7|2109.4|1558
1610571300000|2021-01-13 20:55:00|2110.1|2109.8|2112.9|2112.6|2114|2113.7|2110|2109.7|8824
1610571600000|2021-01-13 21:00:00|2112.6|2112.3|2114|2113.7|2114|2113.7|2110.7|2110.4|2516
1610571900000|2021-01-13 21:05:00|2113.9|2113.6|2113.8|2113.5|2114.4|2114.1|2112.8|2112.5|684
1610572200000|2021-01-13 21:10:00|2113.7|2113.4|2114.2|2113.4|2115.6|2115.3|2113.4|2113.1|624
1610572500000|2021-01-13 21:15:00|2114|2113.2|2114|2113.2|2114.2|2113.4|2114|2113.2|1
1610572800000|2021-01-13 21:20:00|2113.9|2113.1|2114|2113.2|2114.3|2113.5|2113.9|2113.1|0
1610573100000|2021-01-13 21:25:00|2113.9|2113.1|2114.1|2113.3|2114.1|2113.3|2113.9|2113.1|0
1610573400000|2021-01-13 21:30:00|2114.5|2114.2|2115.7|2115.4|2115.7|2115.4|2113.9|2113.6|112
1610573700000|2021-01-13 21:35:00|2115.8|2115.5|2115.6|2115.3|2115.9|2115.6|2115.5|2115.2|138
1610574000000|2021-01-13 21:40:00|2115.5|2115.2|2115.4|2115.1|2115.7|2115.4|2115.4|2115.1|98
1610574300000|2021-01-13 21:45:00|2115.5|2115.2|2115.2|2114.9|2115.6|2115.3|2114.2|2113.9|134
1610574600000|2021-01-13 21:50:00|2115.1|2114.8|2115.7|2115.4|2115.8|2115.5|2115.1|2114.8|74
1610574900000|2021-01-13 21:55:00|2115.5|2115.2|2115.9|2115.1|2115.9|2115.6|2115.3|2115|102
1610575200000|2021-01-13 22:00:00|2116|2115.2|2116.8|2116|2117.1|2116.3|2115.9|2115.1|0
1610575500000|2021-01-13 22:05:00|2116.9|2116.1|2117.7|2116.9|2117.8|2117|2116.6|2115.8|0
1610575800000|2021-01-13 22:10:00|2117.6|2116.8|2117.7|2116.9|2117.9|2117.1|2117.3|2116.5|0
1610576100000|2021-01-13 22:15:00|2117.8|2117|2117.8|2117|2117.9|2117.1|2117.7|2116.9|0
1610576400000|2021-01-13 22:20:00|2117.9|2117.1|2118.1|2117.3|2118.1|2117.3|2117.9|2117.1|0
1610576700000|2021-01-13 22:25:00|2118.2|2117.4|2118.2|2117.4|2118.2|2117.4|2118|2117.2|0
1610577000000|2021-01-13 22:30:00|2118.1|2117.3|2118|2117.2|2118.2|2117.4|2117.9|2117.1|0
1610577300000|2021-01-13 22:35:00|2117.9|2117.1|2117.5|2116.7|2117.9|2117.1|2117.4|2116.6|0
1610577600000|2021-01-13 22:40:00|2117.3|2116.5|2117.4|2116.6|2117.5|2116.7|2117.3|2116.5|0
1610578200000|2021-01-13 22:50:00|2117.5|2116.7|2117.3|2116.5|2117.5|2116.7|2117.3|2116.5|0
1610578500000|2021-01-13 22:55:00|2117.4|2116.6|2117.7|2116.9|2117.8|2117|2117.4|2116.6|0
1610578800000|2021-01-13 23:00:00|2117.5|2117.2|2117|2116.7|2118.3|2118|2115.9|2115.6|180
1610579100000|2021-01-13 23:05:00|2116.7|2116.4|2116.9|2116.6|2117|2116.7|2116|2115.7|38
1610579400000|2021-01-13 23:10:00|2117|2116.7|2118.3|2118|2119.5|2119.2|2117|2116.7|240
1610579700000|2021-01-13 23:15:00|2117.9|2117.6|2117.6|2117.3|2117.9|2117.6|2117|2116.7|41
1610580000000|2021-01-13 23:20:00|2117.3|2117|2115.4|2115.1|2117.3|2117|2114.4|2114.1|322
1610580300000|2021-01-13 23:25:00|2116|2115.7|2115.8|2115.5|2116.3|2116|2114.4|2114.1|106
1610580600000|2021-01-13 23:30:00|2116|2115.7|2117.2|2116.9|2117.2|2116.9|2116|2115.7|108
1610580900000|2021-01-13 23:35:00|2116.9|2116.6|2116.9|2116.6|2118.3|2118|2116.4|2116.1|174
1610581200000|2021-01-13 23:40:00|2116.8|2116.5|2117.7|2117.4|2117.7|2117.4|2114.7|2114.4|136
1610581500000|2021-01-13 23:45:00|2117.3|2117|2116.3|2116|2117.4|2117.1|2116.3|2116|30
1610581800000|2021-01-13 23:50:00|2116.2|2115.9|2116.5|2116.2|2117.2|2116.9|2116.1|2115.8|38
1610582100000|2021-01-13 23:55:00|2116.7|2116.4|2116.3|2116|2116.8|2116.5|2116.1|2115.8|20
1610582400000|2021-01-14 00:00:00|2116.4|2116.1|2117.8|2117.5|2118|2117.7|2115.3|2115|116
1610582700000|2021-01-14 00:05:00|2117.7|2117.4|2118.3|2118|2118.4|2118.1|2116.7|2116.4|62
1610583000000|2021-01-14 00:10:00|2118.4|2118.1|2117.9|2117.6|2118.9|2118.6|2117.9|2117.6|53
1610583300000|2021-01-14 00:15:00|2117.7|2117.4|2119.9|2119.6|2120.1|2119.8|2117.7|2117.4|125
1610583600000|2021-01-14 00:20:00|2119.8|2119.5|2119.5|2119.2|2120.1|2119.8|2119.3|2119|18
1610583900000|2021-01-14 00:25:00|2120.1|2119.8|2120.7|2120.4|2121.1|2120.8|2119.5|2119.2|129
1610584200000|2021-01-14 00:30:00|2121|2120.7|2120.4|2120.1|2121|2120.7|2119.8|2119.5|49
1610584500000|2021-01-14 00:35:00|2120.2|2119.9|2120.3|2120|2120.7|2120.4|2119.7|2119.4|37
1610584800000|2021-01-14 00:40:00|2120.2|2119.9|2121.2|2120.9|2121.4|2121.1|2120.2|2119.9|37
1610585100000|2021-01-14 00:45:00|2121.1|2120.8|2120.5|2120.2|2121.5|2121.2|2120.3|2120|63
1610585400000|2021-01-14 00:50:00|2120.7|2120.4|2120.9|2120.6|2121.1|2120.8|2120.5|2120.2|29
1610585700000|2021-01-14 00:55:00|2120.7|2120.4|2121|2120.7|2121|2120.7|2120|2119.7|34
1610586000000|2021-01-14 01:00:00|2120.8|2120.5|2121.2|2120.9|2121.2|2120.9|2120.6|2120.3|52
1610586300000|2021-01-14 01:05:00|2121.3|2121|2121.6|2121.3|2122.2|2121.9|2120.9|2120.6|128
1610586600000|2021-01-14 01:10:00|2121.5|2121.2|2121.3|2121|2121.9|2121.6|2120.8|2120.5|66
1610586900000|2021-01-14 01:15:00|2121.5|2121.2|2122.9|2122.6|2123.1|2122.8|2121.4|2121.1|235
1610587200000|2021-01-14 01:20:00|2122.6|2122.3|2122.2|2121.9|2123.1|2122.8|2121.8|2121.5|82
1610587500000|2021-01-14 01:25:00|2122.1|2121.8|2120|2119.7|2122.1|2121.8|2119.6|2119.3|121
1610587800000|2021-01-14 01:30:00|2120.1|2119.8|2122.1|2121.8|2122.1|2121.8|2119|2118.7|99
1610588100000|2021-01-14 01:35:00|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2120.7|2120.4|36
1610588400000|2021-01-14 01:40:00|2121.6|2121.3|2122.1|2121.8|2122.7|2122.4|2121.4|2121.1|47
1610588700000|2021-01-14 01:45:00|2122.3|2122|2121.8|2121.5|2122.5|2122.2|2121.1|2120.8|34
1610589000000|2021-01-14 01:50:00|2121.5|2121.2|2121.4|2121.1|2122.2|2121.9|2121.3|2121|23
1610589300000|2021-01-14 01:55:00|2121.5|2121.2|2122.3|2122|2122.3|2122|2121.5|2121.2|10
1610589600000|2021-01-14 02:00:00|2122.1|2121.8|2121.1|2120.8|2122.3|2122|2121.1|2120.8|32
1610589900000|2021-01-14 02:05:00|2121|2120.7|2120.7|2120.4|2121.5|2121.2|2120.6|2120.3|16
1610590200000|2021-01-14 02:10:00|2120.6|2120.3|2121.8|2121.5|2122.2|2121.9|2119.8|2119.5|188
1610590500000|2021-01-14 02:15:00|2121.9|2121.6|2121.5|2121.2|2123.3|2123|2120.3|2120|211
1610590800000|2021-01-14 02:20:00|2121.7|2121.4|2122.4|2122.1|2122.4|2122.1|2121.2|2120.9|65
1610591100000|2021-01-14 02:25:00|2122.5|2122.2|2124.9|2124.6|2125.1|2124.8|2122.5|2122.2|153
1610591400000|2021-01-14 02:30:00|2124.7|2124.4|2125|2124.7|2125.8|2125.5|2123.2|2122.9|359
1610591700000|2021-01-14 02:35:00|2125.2|2124.9|2125.8|2125.5|2126.4|2126.1|2124.1|2123.8|315
1610592000000|2021-01-14 02:40:00|2125.9|2125.6|2127.3|2127|2127.5|2127.2|2125.9|2125.6|270
1610592300000|2021-01-14 02:45:00|2127.4|2127.1|2126.3|2126|2127.9|2127.6|2126.3|2126|215
1610592600000|2021-01-14 02:50:00|2126.1|2125.8|2126.3|2126|2127|2126.7|2125.7|2125.4|66
1610592900000|2021-01-14 02:55:00|2126.5|2126.2|2126.9|2126.6|2127.4|2127.1|2126.2|2125.9|155
1610593200000|2021-01-14 03:00:00|2126.6|2126.3|2126.9|2126.6|2128.2|2127.9|2126.4|2126.1|130
1610593500000|2021-01-14 03:05:00|2127.3|2127|2127.3|2127|2128.8|2128.5|2127.1|2126.8|119
1610593800000|2021-01-14 03:10:00|2127.7|2127.4|2130|2129.7|2130.7|2130.4|2127.7|2127.4|245
1610594100000|2021-01-14 03:15:00|2130.2|2129.9|2131.4|2131.1|2131.5|2131.2|2129.6|2129.3|144
1610594400000|2021-01-14 03:20:00|2131.3|2131|2130.1|2129.8|2131.4|2131.1|2129.5|2129.2|162
1610594700000|2021-01-14 03:25:00|2129.9|2129.6|2129.4|2129.1|2130.3|2130|2129.1|2128.8|77
1610595000000|2021-01-14 03:30:00|2129.7|2129.4|2130.5|2130.2|2131.4|2131.1|2129.6|2129.3|256
1610595300000|2021-01-14 03:35:00|2130.3|2130|2131.4|2131.1|2132|2131.7|2130.3|2130|104
1610595600000|2021-01-14 03:40:00|2131.5|2131.2|2132.1|2131.8|2132.3|2132|2131.5|2131.2|114
1610595900000|2021-01-14 03:45:00|2132.2|2131.9|2132.4|2132.1|2133|2132.7|2131.7|2131.4|202
1610596200000|2021-01-14 03:50:00|2132.6|2132.3|2132.3|2132|2132.9|2132.6|2131.8|2131.5|154
1610596500000|2021-01-14 03:55:00|2132|2131.7|2131.8|2131.5|2132.4|2132.1|2130.9|2130.6|134
1610596800000|2021-01-14 04:00:00|2131.9|2131.6|2132.6|2132.3|2133|2132.7|2131.5|2131.2|109
1610597100000|2021-01-14 04:05:00|2132.4|2132.1|2132.7|2132.4|2133|2132.7|2132.3|2132|51
1610597400000|2021-01-14 04:10:00|2132.5|2132.2|2132.5|2132.2|2133.2|2132.9|2132.5|2132.2|65
1610597700000|2021-01-14 04:15:00|2132.4|2132.1|2132.3|2132|2132.7|2132.4|2132.3|2132|70
1610598000000|2021-01-14 04:20:00|2132.5|2132.2|2132.3|2132|2132.7|2132.4|2132.3|2132|74
1610598300000|2021-01-14 04:25:00|2132.4|2132.1|2132.1|2131.8|2132.8|2132.5|2132.1|2131.8|104
1610598600000|2021-01-14 04:30:00|2132.3|2132|2131.9|2131.6|2132.6|2132.3|2131.9|2131.6|27
1610598900000|2021-01-14 04:35:00|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2131.6|2131.3|25
1610599200000|2021-01-14 04:40:00|2132|2131.7|2131.6|2131.3|2132|2131.7|2131.2|2130.9|27
1610599500000|2021-01-14 04:45:00|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.4|2131.1|13
1610599800000|2021-01-14 04:50:00|2131.8|2131.5|2131.4|2131.1|2131.8|2131.5|2131.1|2130.8|51
1610600100000|2021-01-14 04:55:00|2131.6|2131.3|2132.6|2132.3|2132.6|2132.3|2131.5|2131.2|28
1610600400000|2021-01-14 05:00:00|2132.5|2132.2|2130.7|2130.4|2132.5|2132.2|2129.9|2129.6|124
1610600700000|2021-01-14 05:05:00|2130.6|2130.3|2131.1|2130.8|2132.5|2132.2|2130.5|2130.2|81
1610601000000|2021-01-14 05:10:00|2130.8|2130.5|2129.4|2129.1|2130.9|2130.6|2128.9|2128.6|120
1610601300000|2021-01-14 05:15:00|2129.6|2129.3|2126|2125.7|2129.6|2129.3|2125.6|2125.3|206
1610601600000|2021-01-14 05:20:00|2126.1|2125.8|2126|2125.7|2126.9|2126.6|2125.1|2124.8|95
1610601900000|2021-01-14 05:25:00|2126.2|2125.9|2127.1|2126.8|2127.6|2127.3|2125.8|2125.5|62
1610602200000|2021-01-14 05:30:00|2126.7|2126.4|2127.1|2126.8|2127.1|2126.8|2126.4|2126.1|22
1610602500000|2021-01-14 05:35:00|2127.2|2126.9|2130|2129.7|2130|2129.7|2127.2|2126.9|73
1610602800000|2021-01-14 05:40:00|2129.9|2129.6|2129.3|2129|2129.9|2129.6|2128|2127.7|113
1610603100000|2021-01-14 05:45:00|2129.1|2128.8|2130.5|2130.2|2130.8|2130.5|2129|2128.7|107
1610603400000|2021-01-14 05:50:00|2130.4|2130.1|2129.1|2128.8|2130.6|2130.3|2129.1|2128.8|24
1610603700000|2021-01-14 05:55:00|2129.7|2129.4|2128.1|2127.8|2129.7|2129.4|2128.1|2127.8|62
1610604000000|2021-01-14 06:00:00|2128.3|2128|2128.5|2128.2|2129.8|2129.5|2128|2127.7|40
1610604300000|2021-01-14 06:05:00|2129|2128.7|2130.1|2129.8|2130.1|2129.8|2128.6|2128.3|21
1610604600000|2021-01-14 06:10:00|2130.2|2129.9|2130.3|2130|2130.8|2130.5|2130|2129.7|38
1610604900000|2021-01-14 06:15:00|2130.2|2129.9|2130|2129.7|2130.6|2130.3|2129.8|2129.5|52
1610605200000|2021-01-14 06:20:00|2130.6|2130.3|2129.2|2128.9|2130.6|2130.3|2129|2128.7|13
1610605500000|2021-01-14 06:25:00|2128.9|2128.6|2129.3|2129|2129.3|2129|2127.6|2127.3|48
1610605800000|2021-01-14 06:30:00|2129.1|2128.8|2129.8|2129.5|2130.1|2129.8|2128.5|2128.2|97
1610606100000|2021-01-14 06:35:00|2129.6|2129.3|2129.5|2129.2|2130.5|2130.2|2129.3|2129|50
1610606400000|2021-01-14 06:40:00|2129.3|2129|2129|2128.7|2129.7|2129.4|2129|2128.7|14
1610606700000|2021-01-14 06:45:00|2128.9|2128.6|2128.8|2128.5|2129.5|2129.2|2128.4|2128.1|45
1610607000000|2021-01-14 06:50:00|2128.9|2128.6|2128.7|2128.4|2129.5|2129.2|2128.2|2127.9|16
1610607300000|2021-01-14 06:55:00|2128.8|2128.5|2128.7|2128.4|2129|2128.7|2128.7|2128.4|41
1610607600000|2021-01-14 07:00:00|2128.9|2128.6|2127.6|2127.3|2129.5|2129.2|2127|2126.7|70
1610607900000|2021-01-14 07:05:00|2127.8|2127.5|2128.3|2128|2128.8|2128.5|2127.5|2127.2|25
1610608200000|2021-01-14 07:10:00|2127.9|2127.6|2128.7|2128.4|2128.7|2128.4|2127.6|2127.3|31
1610608500000|2021-01-14 07:15:00|2128.6|2128.3|2127.2|2126.9|2129.1|2128.8|2127.2|2126.9|25
1610608800000|2021-01-14 07:20:00|2127|2126.7|2128|2127.7|2128.3|2128|2126.7|2126.4|32
1610609100000|2021-01-14 07:25:00|2128.2|2127.9|2129.1|2128.8|2129.4|2129.1|2128|2127.7|47
1610609400000|2021-01-14 07:30:00|2129.2|2128.9|2128.7|2128.4|2129.2|2128.9|2128|2127.7|16
1610609700000|2021-01-14 07:35:00|2128.8|2128.5|2129.7|2129.4|2129.7|2129.4|2128.2|2127.9|34
1610610000000|2021-01-14 07:40:00|2130.3|2130|2130.2|2129.9|2130.8|2130.5|2129.6|2129.3|86
1610610300000|2021-01-14 07:45:00|2130.1|2129.8|2130.7|2130.4|2130.9|2130.6|2130.1|2129.8|49
1610610600000|2021-01-14 07:50:00|2130.5|2130.2|2129.6|2129.3|2130.5|2130.2|2129.5|2129.2|35
1610610900000|2021-01-14 07:55:00|2129.4|2129.1|2130.1|2129.8|2131.3|2131|2129.4|2129.1|75
1610611200000|2021-01-14 08:00:00|2130|2129.7|2127.9|2127.6|2130|2129.7|2127.2|2126.9|160
1610611500000|2021-01-14 08:05:00|2128.1|2127.8|2129.3|2129|2129.4|2129.1|2127.4|2127.1|96
1610611800000|2021-01-14 08:10:00|2129.2|2128.9|2128.8|2128.5|2130.5|2130.2|2128.8|2128.5|61
1610612100000|2021-01-14 08:15:00|2128.6|2128.3|2130.7|2130.4|2132.2|2131.9|2128.6|2128.3|90
1610612400000|2021-01-14 08:20:00|2130.9|2130.6|2131.9|2131.6|2132.1|2131.8|2130.5|2130.2|75
1610612700000|2021-01-14 08:25:00|2131.8|2131.5|2130.7|2130.4|2132.8|2132.5|2130.7|2130.4|111
1610613000000|2021-01-14 08:30:00|2130.6|2130.3|2128.5|2128.2|2130.7|2130.4|2128.1|2127.8|122
1610613300000|2021-01-14 08:35:00|2128.9|2128.6|2130.1|2129.8|2130.9|2130.6|2128.4|2128.1|46
1610613600000|2021-01-14 08:40:00|2130.5|2130.2|2131.8|2131.5|2132|2131.7|2130.5|2130.2|132
1610613900000|2021-01-14 08:45:00|2131.7|2131.4|2131.9|2131.6|2132.5|2132.2|2131.6|2131.3|40
1610614200000|2021-01-14 08:50:00|2132|2131.7|2132.3|2132|2132.4|2132.1|2131.5|2131.2|87
1610614500000|2021-01-14 08:55:00|2132.1|2131.8|2131.3|2131|2133.1|2132.8|2130.9|2130.6|112
1610614800000|2021-01-14 09:00:00|2131|2130.7|2131.1|2130.8|2131.3|2131|2129.6|2129.3|74
1610615100000|2021-01-14 09:05:00|2131|2130.7|2128.7|2128.4|2131.3|2131|2128.1|2127.8|161
1610615400000|2021-01-14 09:10:00|2128.8|2128.5|2128.9|2128.6|2129.2|2128.9|2128.3|2128|51
1610615700000|2021-01-14 09:15:00|2128.6|2128.3|2129.1|2128.8|2130|2129.7|2128.4|2128.1|75
1610616000000|2021-01-14 09:20:00|2129.7|2129.4|2130.2|2129.9|2130.7|2130.4|2129.4|2129.1|62
1610616300000|2021-01-14 09:25:00|2130.6|2130.3|2131.3|2131|2131.8|2131.5|2130.1|2129.8|61
1610616600000|2021-01-14 09:30:00|2131.1|2130.8|2132|2131.7|2132|2131.7|2130.8|2130.5|85
1610616900000|2021-01-14 09:35:00|2132.2|2131.9|2132.2|2131.9|2133.1|2132.8|2132.2|2131.9|98
1610617200000|2021-01-14 09:40:00|2132.5|2132.2|2131.9|2131.6|2133.2|2132.9|2131.6|2131.3|97
1610617500000|2021-01-14 09:45:00|2131.8|2131.5|2133.6|2133.3|2133.7|2133.4|2131.6|2131.3|191
1610617800000|2021-01-14 09:50:00|2133.4|2133.1|2132.8|2132.5|2133.9|2133.6|2132.7|2132.4|53
1610618100000|2021-01-14 09:55:00|2133.1|2132.8|2132.2|2131.9|2133.4|2133.1|2132.1|2131.8|58
1610618400000|2021-01-14 10:00:00|2132.3|2132|2132.3|2132|2132.8|2132.5|2131.7|2131.4|72
1610618700000|2021-01-14 10:05:00|2132.8|2132.5|2132.3|2132|2133.2|2132.9|2132.3|2132|35
1610619000000|2021-01-14 10:10:00|2132|2131.7|2133|2132.7|2133.4|2133.1|2131.9|2131.6|33
1610619300000|2021-01-14 10:15:00|2133.2|2132.9|2133.1|2132.8|2133.2|2132.9|2132.4|2132.1|37
1610619600000|2021-01-14 10:20:00|2132.5|2132.2|2132.1|2131.8|2133.3|2133|2131.5|2131.2|49
1610619900000|2021-01-14 10:25:00|2132.4|2132.1|2131.1|2130.8|2132.4|2132.1|2129.7|2129.4|139
1610620200000|2021-01-14 10:30:00|2131.4|2131.1|2132.5|2132.2|2133|2132.7|2131|2130.7|105
1610620500000|2021-01-14 10:35:00|2132.3|2132|2128.3|2128|2132.4|2132.1|2127.9|2127.6|187
1610620800000|2021-01-14 10:40:00|2128.4|2128.1|2129.8|2129.5|2131.2|2130.9|2128.4|2128.1|91
1610621100000|2021-01-14 10:45:00|2129.7|2129.4|2129.8|2129.5|2129.8|2129.5|2128.8|2128.5|11
1610621400000|2021-01-14 10:50:00|2129.4|2129.1|2128.7|2128.4|2129.7|2129.4|2128.2|2127.9|22
1610621700000|2021-01-14 10:55:00|2128.4|2128.1|2129.9|2129.6|2130|2129.7|2128|2127.7|41
1610622000000|2021-01-14 11:00:00|2129.7|2129.4|2130.2|2129.9|2130.2|2129.9|2129.2|2128.9|26
1610622300000|2021-01-14 11:05:00|2130.1|2129.8|2129.6|2129.3|2131.1|2130.8|2129.6|2129.3|37
1610622600000|2021-01-14 11:10:00|2129.7|2129.4|2128.6|2128.3|2129.7|2129.4|2127.5|2127.2|84
1610622900000|2021-01-14 11:15:00|2129.5|2129.2|2129.7|2129.4|2129.9|2129.6|2129.4|2129.1|32
1610623200000|2021-01-14 11:20:00|2130|2129.7|2130.3|2130|2130.7|2130.4|2129.7|2129.4|22
1610623500000|2021-01-14 11:25:00|2129.9|2129.6|2127.4|2127.1|2130.2|2129.9|2126.8|2126.5|170
1610623800000|2021-01-14 11:30:00|2127|2126.7|2127.4|2127.1|2127.7|2127.4|2127|2126.7|26
1610624100000|2021-01-14 11:35:00|2127.1|2126.8|2127.8|2127.5|2128.5|2128.2|2127|2126.7|65
1610624400000|2021-01-14 11:40:00|2127.4|2127.1|2129.3|2129|2129.3|2129|2127.4|2127.1|78
1610624700000|2021-01-14 11:45:00|2129.7|2129.4|2129.2|2128.9|2129.7|2129.4|2128.3|2128|115
1610625000000|2021-01-14 11:50:00|2129.5|2129.2|2129.3|2129|2130|2129.7|2129.1|2128.8|40
1610625300000|2021-01-14 11:55:00|2129.6|2129.3|2130.1|2129.8|2130.1|2129.8|2129.2|2128.9|115
1610625600000|2021-01-14 12:00:00|2130.2|2129.9|2128.6|2128.3|2130.2|2129.9|2128.1|2127.8|112
1610625900000|2021-01-14 12:05:00|2128.7|2128.4|2128.4|2128.1|2129.5|2129.2|2128.1|2127.8|66
1610626200000|2021-01-14 12:10:00|2128.6|2128.3|2128.4|2128.1|2129|2128.7|2128.3|2128|48
1610626500000|2021-01-14 12:15:00|2128.3|2128|2128.7|2128.4|2129.2|2128.9|2128.2|2127.9|93
1610626800000|2021-01-14 12:20:00|2128.9|2128.6|2126.3|2126|2128.9|2128.6|2126.2|2125.9|131
1610627100000|2021-01-14 12:25:00|2126.5|2126.2|2127.4|2127.1|2127.9|2127.6|2126.2|2125.9|162
1610627400000|2021-01-14 12:30:00|2127.6|2127.3|2127.2|2126.9|2127.7|2127.4|2126.7|2126.4|102
1610627700000|2021-01-14 12:35:00|2127.1|2126.8|2127.9|2127.6|2128.1|2127.8|2126.9|2126.6|101
1610628000000|2021-01-14 12:40:00|2127.6|2127.3|2127.4|2127.1|2128.3|2128|2126|2125.7|122
1610628300000|2021-01-14 12:45:00|2127.2|2126.9|2127.8|2127.5|2127.8|2127.5|2126.5|2126.2|101
1610628600000|2021-01-14 12:50:00|2127.6|2127.3|2127|2126.7|2128|2127.7|2127|2126.7|120
1610628900000|2021-01-14 12:55:00|2127.1|2126.8|2126.7|2126.4|2127.4|2127.1|2126.2|2125.9|148
1610629200000|2021-01-14 13:00:00|2126.8|2126.5|2125.8|2125.5|2127.7|2127.4|2125.8|2125.5|211
1610629500000|2021-01-14 13:05:00|2125.9|2125.6|2126.3|2126|2127.1|2126.8|2125.7|2125.4|100
1610629800000|2021-01-14 13:10:00|2126.2|2125.9|2126.9|2126.6|2127.6|2127.3|2125.9|2125.6|183
1610630100000|2021-01-14 13:15:00|2127.1|2126.8|2125.9|2125.6|2127.4|2127.1|2125.5|2125.2|140
1610630400000|2021-01-14 13:20:00|2126.2|2125.9|2126.1|2125.8|2126.5|2126.2|2125.5|2125.2|160
1610630700000|2021-01-14 13:25:00|2126.4|2126.1|2124.6|2124.3|2126.6|2126.3|2124.2|2123.9|212
1610631000000|2021-01-14 13:30:00|2124|2123.7|2123|2122.7|2124.9|2124.6|2122.9|2122.6|467
1610631300000|2021-01-14 13:35:00|2123.1|2122.8|2125.2|2124.9|2125.4|2125.1|2122.7|2122.4|165
1610631600000|2021-01-14 13:40:00|2125.4|2125.1|2124.2|2123.9|2125.7|2125.4|2124.1|2123.8|329
1610631900000|2021-01-14 13:45:00|2124.3|2124|2125.8|2125.5|2126.1|2125.8|2124.2|2123.9|205
1610632200000|2021-01-14 13:50:00|2125.9|2125.6|2125.1|2124.8|2125.9|2125.6|2124.7|2124.4|163
1610632500000|2021-01-14 13:55:00|2125|2124.7|2124.3|2124|2125.5|2125.2|2124.2|2123.9|185
1610632800000|2021-01-14 14:00:00|2124.5|2124.2|2124.9|2124.6|2125.4|2125.1|2123.7|2123.4|275
1610633100000|2021-01-14 14:05:00|2124.8|2124.5|2124.2|2123.9|2124.8|2124.5|2123.1|2122.8|497
1610633400000|2021-01-14 14:10:00|2124|2123.7|2124.4|2124.1|2124.9|2124.6|2123.6|2123.3|611
1610633700000|2021-01-14 14:15:00|2124.2|2123.9|2124.9|2124.6|2125|2124.7|2123.8|2123.5|623
1610634000000|2021-01-14 14:20:00|2125|2124.7|2125.4|2125.1|2125.7|2125.4|2124.5|2124.2|622
1610634300000|2021-01-14 14:25:00|2125.5|2125.2|2127.5|2127.2|2127.9|2127.6|2125.4|2125.1|1301
1610634600000|2021-01-14 14:30:00|2127.1|2126.8|2131.6|2131.3|2133.8|2133.5|2126.8|2126.5|5588
1610634900000|2021-01-14 14:35:00|2131.9|2131.6|2137.2|2136.9|2137.2|2136.9|2130.3|2130|3130
1610635200000|2021-01-14 14:40:00|2136.9|2136.6|2139.2|2138.9|2140.7|2140.4|2136.8|2136.5|2906
1610635500000|2021-01-14 14:45:00|2139.3|2139|2140.2|2139.9|2141.1|2140.8|2137.1|2136.8|3582
1610635800000|2021-01-14 14:50:00|2140.3|2140|2137.7|2137.4|2142.3|2142|2137.6|2137.3|2969
1610636100000|2021-01-14 14:55:00|2137.8|2137.5|2142.7|2142.4|2143.6|2143.3|2137.7|2137.4|3100
1610636400000|2021-01-14 15:00:00|2142.6|2142.3|2146.5|2146.2|2146.8|2146.5|2141.8|2141.5|2615
1610636700000|2021-01-14 15:05:00|2146.7|2146.4|2148.3|2148|2148.9|2148.6|2144.2|2143.9|3096
1610637000000|2021-01-14 15:10:00|2148.2|2147.9|2150|2149.7|2150.7|2150.4|2147.1|2146.8|2611
1610637300000|2021-01-14 15:15:00|2150.2|2149.9|2152.2|2151.9|2152.8|2152.5|2149.2|2148.9|1726
1610637600000|2021-01-14 15:20:00|2152|2151.7|2153.2|2152.9|2153.7|2153.4|2151|2150.7|1877
1610637900000|2021-01-14 15:25:00|2152.9|2152.6|2153.2|2152.9|2154.4|2154.1|2151.5|2151.2|2559
1610638200000|2021-01-14 15:30:00|2153.1|2152.8|2153.4|2153.1|2155|2154.7|2152.1|2151.8|2357
1610638500000|2021-01-14 15:35:00|2153.5|2153.2|2147.8|2147.5|2154.1|2153.8|2146.7|2146.4|3655
1610638800000|2021-01-14 15:40:00|2147.5|2147.2|2149.8|2149.5|2150.8|2150.5|2147.2|2146.9|4203
1610639100000|2021-01-14 15:45:00|2149.7|2149.4|2146.1|2145.8|2149.8|2149.5|2145.5|2145.2|3062
1610639400000|2021-01-14 15:50:00|2146.2|2145.9|2145.1|2144.8|2147.2|2146.9|2145|2144.7|1228
1610639700000|2021-01-14 15:55:00|2145.2|2144.9|2147.3|2147|2147.6|2147.3|2143.7|2143.4|1720
1610640000000|2021-01-14 16:00:00|2147.1|2146.8|2146.6|2146.3|2150|2149.7|2146.2|2145.9|1919
1610640300000|2021-01-14 16:05:00|2146.4|2146.1|2147.9|2147.6|2149.1|2148.8|2146|2145.7|1035
1610640600000|2021-01-14 16:10:00|2148.3|2148|2151.7|2151.4|2151.9|2151.6|2148.3|2148|1048
1610640900000|2021-01-14 16:15:00|2151.8|2151.5|2151.9|2151.6|2152.2|2151.9|2150.1|2149.8|741
1610641200000|2021-01-14 16:20:00|2152|2151.7|2150.2|2149.9|2152.4|2152.1|2149.6|2149.3|927
1610641500000|2021-01-14 16:25:00|2150.1|2149.8|2152.2|2151.9|2152.4|2152.1|2149.9|2149.6|1431
1610641800000|2021-01-14 16:30:00|2152|2151.7|2155|2154.7|2155.1|2154.8|2151.6|2151.3|2498
1610642100000|2021-01-14 16:35:00|2155.2|2154.9|2152.8|2152.5|2155.2|2154.9|2152.3|2152|894
1610642400000|2021-01-14 16:40:00|2152.9|2152.6|2155|2154.7|2155.8|2155.5|2152.9|2152.6|1292
1610642700000|2021-01-14 16:45:00|2155.1|2154.8|2156|2155.7|2157.5|2157.2|2153.5|2153.2|1732
1610643000000|2021-01-14 16:50:00|2156.1|2155.8|2157.7|2157.4|2158.4|2158.1|2156|2155.7|1464
1610643300000|2021-01-14 16:55:00|2157.6|2157.3|2158|2157.7|2158.2|2157.9|2156.9|2156.6|855
1610643600000|2021-01-14 17:00:00|2158.1|2157.8|2156.9|2156.6|2159.5|2159.2|2156.6|2156.3|1309
1610643900000|2021-01-14 17:05:00|2156.8|2156.5|2157.1|2156.8|2158.8|2158.5|2156|2155.7|843
1610644200000|2021-01-14 17:10:00|2157|2156.7|2158.8|2158.5|2159.2|2158.9|2155.7|2155.4|1092
1610644500000|2021-01-14 17:15:00|2158.7|2158.4|2157.8|2157.5|2159.6|2159.3|2157.4|2157.1|2521
1610644800000|2021-01-14 17:20:00|2157.7|2157.4|2158.4|2158.1|2159.2|2158.9|2157.4|2157.1|1743
1610645100000|2021-01-14 17:25:00|2158.6|2158.3|2157.9|2157.6|2159.9|2159.6|2157.8|2157.5|1085
1610645400000|2021-01-14 17:30:00|2157.8|2157.5|2158.6|2158.3|2160.5|2160.2|2157.6|2157.3|1176
1610645700000|2021-01-14 17:35:00|2158.7|2158.4|2158.3|2158|2159.8|2159.5|2158|2157.7|910
1610646000000|2021-01-14 17:40:00|2158.4|2158.1|2155.8|2155.5|2158.5|2158.2|2155.7|2155.4|1720
1610646300000|2021-01-14 17:45:00|2156|2155.7|2155.6|2155.3|2156.2|2155.9|2153.4|2153.1|1522
1610646600000|2021-01-14 17:50:00|2155.3|2155|2156.4|2156.1|2157.3|2157|2155.3|2155|2335
1610646900000|2021-01-14 17:55:00|2156.3|2156|2154.5|2154.2|2157.1|2156.8|2154.5|2154.2|2550
1610647200000|2021-01-14 18:00:00|2154.4|2154.1|2156.1|2155.8|2156.6|2156.3|2154.2|2153.9|796
1610647500000|2021-01-14 18:05:00|2156|2155.7|2157.2|2156.9|2157.7|2157.4|2155.2|2154.9|816
1610647800000|2021-01-14 18:10:00|2157.3|2157|2158.9|2158.6|2159.2|2158.9|2156.6|2156.3|1267
1610648100000|2021-01-14 18:15:00|2159|2158.7|2158.3|2158|2159.3|2159|2157.5|2157.2|463
1610648400000|2021-01-14 18:20:00|2158.6|2158.3|2159.2|2158.9|2160.6|2160.3|2156.9|2156.6|1592
1610648700000|2021-01-14 18:25:00|2159.1|2158.8|2157.3|2157|2159.1|2158.8|2156.7|2156.4|764
1610649000000|2021-01-14 18:30:00|2157|2156.7|2158.3|2158|2159.1|2158.8|2156|2155.7|765
1610649300000|2021-01-14 18:35:00|2158.4|2158.1|2159.7|2159.4|2159.9|2159.6|2157.7|2157.4|546
1610649600000|2021-01-14 18:40:00|2159.8|2159.5|2159.4|2159.1|2160.4|2160.1|2159|2158.7|553
1610649900000|2021-01-14 18:45:00|2159.7|2159.4|2160.3|2160|2160.3|2160|2158.7|2158.4|608
1610650200000|2021-01-14 18:50:00|2160.4|2160.1|2161.1|2160.8|2161.2|2160.9|2158.8|2158.5|956
1610650500000|2021-01-14 18:55:00|2161.2|2160.9|2160.8|2160.5|2162.2|2161.9|2160.6|2160.3|889
1610650800000|2021-01-14 19:00:00|2160.7|2160.4|2161.6|2161.3|2162.8|2162.5|2160.4|2160.1|921
1610651100000|2021-01-14 19:05:00|2161.7|2161.4|2161.3|2161|2162.1|2161.8|2161|2160.7|349
1610651400000|2021-01-14 19:10:00|2161.4|2161.1|2161.8|2161.5|2162.5|2162.2|2160.1|2159.8|699
1610651700000|2021-01-14 19:15:00|2161.9|2161.6|2164.8|2164.5|2165.7|2165.4|2161.9|2161.6|1140
1610652000000|2021-01-14 19:20:00|2164.7|2164.4|2164.2|2163.9|2165.2|2164.9|2164|2163.7|827
1610652300000|2021-01-14 19:25:00|2164.1|2163.8|2163.7|2163.4|2164.3|2164|2162.7|2162.4|854
1610652600000|2021-01-14 19:30:00|2163.8|2163.5|2166.3|2166|2166.7|2166.4|2163.5|2163.2|1198
1610652900000|2021-01-14 19:35:00|2166.2|2165.9|2165.7|2165.4|2166.9|2166.6|2164.8|2164.5|813
1610653200000|2021-01-14 19:40:00|2165.8|2165.5|2165.1|2164.8|2166.1|2165.8|2164.3|2164|1840
1610653500000|2021-01-14 19:45:00|2164.8|2164.5|2163|2162.7|2164.8|2164.5|2162.6|2162.3|1266
1610653800000|2021-01-14 19:50:00|2162.9|2162.6|2163|2162.7|2164.1|2163.8|2161.9|2161.6|1166
1610654100000|2021-01-14 19:55:00|2162.8|2162.5|2164.1|2163.8|2164.3|2164|2162.4|2162.1|588
1610654400000|2021-01-14 20:00:00|2164.3|2164|2164.7|2164.4|2165.8|2165.5|2163.5|2163.2|1096
1610654700000|2021-01-14 20:05:00|2164.8|2164.5|2163.1|2162.8|2165.3|2165|2162.7|2162.4|1531
1610655000000|2021-01-14 20:10:00|2163.2|2162.9|2161.1|2160.8|2164.4|2164.1|2160.5|2160.2|1707
1610655300000|2021-01-14 20:15:00|2161|2160.7|2156.1|2155.8|2162.2|2161.9|2155.5|2155.2|2005
1610655600000|2021-01-14 20:20:00|2156|2155.7|2158|2157.7|2159.7|2159.4|2155.7|2155.4|1763
1610655900000|2021-01-14 20:25:00|2157.8|2157.5|2159.2|2158.9|2159.5|2159.2|2156.1|2155.8|1188
1610656200000|2021-01-14 20:30:00|2159.1|2158.8|2161.4|2161.1|2162.8|2162.5|2158.1|2157.8|2280
1610656500000|2021-01-14 20:35:00|2161|2160.7|2163.2|2162.9|2163.4|2163.1|2160.9|2160.6|1477
1610656800000|2021-01-14 20:40:00|2163.1|2162.8|2161.7|2161.4|2163.1|2162.8|2160.7|2160.4|1375
1610657100000|2021-01-14 20:45:00|2161.6|2161.3|2158.9|2158.6|2162.2|2161.9|2158.5|2158.2|2018
1610657400000|2021-01-14 20:50:00|2159.1|2158.8|2152.2|2151.9|2159.1|2158.8|2151.6|2151.3|4922
1610657700000|2021-01-14 20:55:00|2152.3|2152|2156.1|2155.8|2158|2157.7|2151|2150.7|14011
1610658000000|2021-01-14 21:00:00|2155.9|2155.6|2156.8|2156.5|2157.4|2157.1|2154.9|2154.6|3369
1610658300000|2021-01-14 21:05:00|2156.7|2156.4|2157.6|2157.3|2158.1|2157.8|2156.6|2156.3|741
1610658600000|2021-01-14 21:10:00|2157.8|2157.5|2156.4|2155.6|2158.8|2158.5|2154.9|2154.6|1262
1610658900000|2021-01-14 21:15:00|2156.3|2155.5|2156.8|2156|2157|2156.2|2156.3|2155.5|0
1610659200000|2021-01-14 21:20:00|2156.9|2156.1|2156.9|2156.1|2156.9|2156.1|2156.7|2155.9|0
1610659500000|2021-01-14 21:25:00|2156.8|2156|2156.8|2156|2156.9|2156.1|2156.8|2156|0
1610659800000|2021-01-14 21:30:00|2157.1|2156.8|2157.2|2156.9|2158.2|2157.9|2156.1|2155.8|395
1610660100000|2021-01-14 21:35:00|2157|2156.7|2157.1|2156.8|2157.9|2157.6|2156.8|2156.5|111
1610660400000|2021-01-14 21:40:00|2157.4|2157.1|2156.5|2156.2|2157.4|2157.1|2156.3|2156|106
1610660700000|2021-01-14 21:45:00|2156.3|2156|2153.5|2153.2|2156.4|2156.1|2153.2|2152.9|183
1610661000000|2021-01-14 21:50:00|2153.7|2153.4|2155.2|2154.9|2155.2|2154.9|2153.1|2152.8|164
1610661300000|2021-01-14 21:55:00|2155.3|2155|2155.4|2154.6|2156|2155.7|2153.9|2153.6|188
1610661600000|2021-01-14 22:00:00|2155.5|2154.7|2155.3|2154.5|2155.7|2154.9|2155.3|2154.5|0
1610661900000|2021-01-14 22:05:00|2155.2|2154.4|2155.4|2154.6|2155.8|2155|2155.2|2154.4|0
1610662200000|2021-01-14 22:10:00|2155.5|2154.7|2156|2155.2|2156|2155.2|2155.3|2154.5|0
1610662500000|2021-01-14 22:15:00|2156.1|2155.3|2156.3|2155.5|2156.3|2155.5|2156.1|2155.3|0
1610662800000|2021-01-14 22:20:00|2156.2|2155.4|2156.4|2155.6|2156.6|2155.8|2156.2|2155.4|0
1610663100000|2021-01-14 22:25:00|2156.5|2155.7|2156.4|2155.6|2156.5|2155.7|2156.4|2155.6|0
1610663400000|2021-01-14 22:30:00|2156.5|2155.7|2156.5|2155.7|2156.5|2155.7|2156.4|2155.6|0
1610663700000|2021-01-14 22:35:00|2156.4|2155.6|2156.7|2155.9|2156.7|2155.9|2156.4|2155.6|0
1610664000000|2021-01-14 22:40:00|2156.8|2156|2157.3|2156.5|2157.4|2156.6|2156.7|2155.9|0
1610664300000|2021-01-14 22:45:00|2157.5|2156.7|2157.6|2156.8|2157.7|2156.9|2157.3|2156.5|0
1610664600000|2021-01-14 22:50:00|2157.7|2156.9|2157.8|2157|2157.9|2157.1|2157.6|2156.8|0
1610664900000|2021-01-14 22:55:00|2157.9|2157.1|2157.6|2156.8|2157.9|2157.1|2157.4|2156.6|0
1610665200000|2021-01-14 23:00:00|2158.1|2157.8|2160.9|2160.6|2161.3|2161|2157.4|2157.1|444
1610665500000|2021-01-14 23:05:00|2160.6|2160.3|2160.6|2160.3|2161.7|2161.4|2160.3|2160|224
1610665800000|2021-01-14 23:10:00|2160.8|2160.5|2161.6|2161.3|2161.9|2161.6|2160.8|2160.5|158
1610666100000|2021-01-14 23:15:00|2161.9|2161.6|2161.8|2161.5|2161.9|2161.6|2160.9|2160.6|84
1610666400000|2021-01-14 23:20:00|2162|2161.7|2161|2160.7|2162.2|2161.9|2161|2160.7|79
1610666700000|2021-01-14 23:25:00|2161.1|2160.8|2161.2|2160.9|2161.3|2161|2160.8|2160.5|28
1610667000000|2021-01-14 23:30:00|2161.1|2160.8|2161.5|2161.2|2162.2|2161.9|2160.4|2160.1|121
1610667300000|2021-01-14 23:35:00|2161.6|2161.3|2160.6|2160.3|2161.7|2161.4|2160.5|2160.2|46
1610667600000|2021-01-14 23:40:00|2160.7|2160.4|2159|2158.7|2160.9|2160.6|2158.5|2158.2|159
1610667900000|2021-01-14 23:45:00|2159.1|2158.8|2159.3|2159|2160.2|2159.9|2159|2158.7|113
1610668200000|2021-01-14 23:50:00|2159.5|2159.2|2158.1|2157.8|2159.5|2159.2|2158|2157.7|97
1610668500000|2021-01-14 23:55:00|2158|2157.7|2158.7|2158.4|2158.8|2158.5|2158|2157.7|50
1610668800000|2021-01-15 00:00:00|2158.3|2158|2157.3|2157|2159.3|2159|2156.9|2156.6|145
1610669100000|2021-01-15 00:05:00|2157.1|2156.8|2156.5|2156.2|2158.1|2157.8|2156|2155.7|82
1610669400000|2021-01-15 00:10:00|2156.7|2156.4|2157.7|2157.4|2158.1|2157.8|2155.1|2154.8|135
1610669700000|2021-01-15 00:15:00|2157.8|2157.5|2156.8|2156.5|2158|2157.7|2156.2|2155.9|103
1610670000000|2021-01-15 00:20:00|2157.5|2157.2|2157.8|2157.5|2158.7|2158.4|2156.8|2156.5|68
1610670300000|2021-01-15 00:25:00|2157.7|2157.4|2156.3|2156|2158|2157.7|2156.3|2156|253
1610670600000|2021-01-15 00:30:00|2156.6|2156.3|2154.6|2154.3|2157.1|2156.8|2154|2153.7|230
1610670900000|2021-01-15 00:35:00|2154.4|2154.1|2151.5|2151.2|2155.7|2155.4|2148.9|2148.6|691
1610671200000|2021-01-15 00:40:00|2151.4|2151.1|2153|2152.7|2153|2152.7|2149.1|2148.8|258
1610671500000|2021-01-15 00:45:00|2153.2|2152.9|2151.3|2151|2154.3|2154|2151.3|2151|182
1610671800000|2021-01-15 00:50:00|2151.1|2150.8|2152.9|2152.6|2153|2152.7|2151|2150.7|189
1610672100000|2021-01-15 00:55:00|2153.2|2152.9|2152.4|2152.1|2153.4|2153.1|2151.2|2150.9|154
1610672400000|2021-01-15 01:00:00|2152|2151.7|2146.2|2145.9|2153.2|2152.9|2144.3|2144|472
1610672700000|2021-01-15 01:05:00|2146.6|2146.3|2145.9|2145.6|2147.1|2146.8|2144.2|2143.9|440
1610673000000|2021-01-15 01:10:00|2146|2145.7|2145.6|2145.3|2146.7|2146.4|2145|2144.7|189
1610673300000|2021-01-15 01:15:00|2145.9|2145.6|2148.8|2148.5|2148.8|2148.5|2145.6|2145.3|230
1610673600000|2021-01-15 01:20:00|2149|2148.7|2149|2148.7|2149.9|2149.6|2148.3|2148|245
1610673900000|2021-01-15 01:25:00|2149.1|2148.8|2150.2|2149.9|2150.8|2150.5|2148.7|2148.4|127
1610674200000|2021-01-15 01:30:00|2150.5|2150.2|2149.7|2149.4|2150.8|2150.5|2149.3|2149|72
1610674500000|2021-01-15 01:35:00|2150.1|2149.8|2148.8|2148.5|2150.1|2149.8|2148.5|2148.2|54
1610674800000|2021-01-15 01:40:00|2148.5|2148.2|2147.4|2147.1|2148.9|2148.6|2147.2|2146.9|107
1610675100000|2021-01-15 01:45:00|2147.1|2146.8|2146.4|2146.1|2148.3|2148|2146.4|2146.1|83
1610675400000|2021-01-15 01:50:00|2146.3|2146|2144.5|2144.2|2146.9|2146.6|2144.5|2144.2|121
1610675700000|2021-01-15 01:55:00|2144.3|2144|2144.8|2144.5|2145.7|2145.4|2143.2|2142.9|215
1610676000000|2021-01-15 02:00:00|2145.1|2144.8|2143.9|2143.6|2146.1|2145.8|2143.9|2143.6|88
1610676300000|2021-01-15 02:05:00|2143.8|2143.5|2144.6|2144.3|2145.1|2144.8|2143.8|2143.5|65
1610676600000|2021-01-15 02:10:00|2144.8|2144.5|2144.4|2144.1|2145.2|2144.9|2144.3|2144|37
1610676900000|2021-01-15 02:15:00|2144.5|2144.2|2144.1|2143.8|2144.5|2144.2|2143.9|2143.6|47
1610677200000|2021-01-15 02:20:00|2144.5|2144.2|2147.6|2147.3|2147.6|2147.3|2143.6|2143.3|145
1610677500000|2021-01-15 02:25:00|2147.5|2147.2|2146.4|2146.1|2147.8|2147.5|2146.4|2146.1|45
1610677800000|2021-01-15 02:30:00|2147.1|2146.8|2146.7|2146.4|2147.3|2147|2146.4|2146.1|42
1610678100000|2021-01-15 02:35:00|2147.4|2147.1|2148.6|2148.3|2149.7|2149.4|2147.4|2147.1|134
1610678400000|2021-01-15 02:40:00|2148.9|2148.6|2148.1|2147.8|2149.6|2149.3|2147.7|2147.4|120
1610678700000|2021-01-15 02:45:00|2147.9|2147.6|2148.2|2147.9|2148.6|2148.3|2147.8|2147.5|52
1610679000000|2021-01-15 02:50:00|2148|2147.7|2148.9|2148.6|2149.3|2149|2148|2147.7|55
1610679300000|2021-01-15 02:55:00|2149.1|2148.8|2149.5|2149.2|2150.4|2150.1|2149.1|2148.8|54
1610679600000|2021-01-15 03:00:00|2149.7|2149.4|2149.6|2149.3|2150.1|2149.8|2149.4|2149.1|33
1610679900000|2021-01-15 03:05:00|2149.7|2149.4|2148.5|2148.2|2149.7|2149.4|2148.4|2148.1|40
1610680200000|2021-01-15 03:10:00|2148.4|2148.1|2146|2145.7|2148.4|2148.1|2145.9|2145.6|80
1610680500000|2021-01-15 03:15:00|2145.9|2145.6|2147.3|2147|2147.3|2147|2145.5|2145.2|65
1610680800000|2021-01-15 03:20:00|2147.4|2147.1|2146.5|2146.2|2147.4|2147.1|2146.5|2146.2|7
1610681100000|2021-01-15 03:25:00|2146.8|2146.5|2146.5|2146.2|2147.1|2146.8|2145.4|2145.1|58
1610681400000|2021-01-15 03:30:00|2146.2|2145.9|2147.2|2146.9|2147.8|2147.5|2146.1|2145.8|34
1610681700000|2021-01-15 03:35:00|2147.3|2147|2145.9|2145.6|2147.3|2147|2145.8|2145.5|30
1610682000000|2021-01-15 03:40:00|2146|2145.7|2145.3|2145|2146.1|2145.8|2145.1|2144.8|88
1610682300000|2021-01-15 03:45:00|2145.1|2144.8|2144.1|2143.8|2146.5|2146.2|2143.9|2143.6|70
1610682600000|2021-01-15 03:50:00|2144.2|2143.9|2145|2144.7|2145|2144.7|2143.6|2143.3|73
1610682900000|2021-01-15 03:55:00|2144.9|2144.6|2141|2140.7|2145|2144.7|2139.7|2139.4|338
1610683200000|2021-01-15 04:00:00|2140.8|2140.5|2141.1|2140.8|2141.7|2141.4|2139.7|2139.4|128
1610683500000|2021-01-15 04:05:00|2140.7|2140.4|2142.9|2142.6|2142.9|2142.6|2140.4|2140.1|105
1610683800000|2021-01-15 04:10:00|2143.1|2142.8|2141.1|2140.8|2143.4|2143.1|2141.1|2140.8|80
1610684100000|2021-01-15 04:15:00|2141.5|2141.2|2142.8|2142.5|2143.2|2142.9|2140.2|2139.9|98
1610684400000|2021-01-15 04:20:00|2142.4|2142.1|2142.9|2142.6|2143|2142.7|2142.2|2141.9|27
1610684700000|2021-01-15 04:25:00|2142.6|2142.3|2142.6|2142.3|2143.4|2143.1|2142.5|2142.2|27
1610685000000|2021-01-15 04:30:00|2142.8|2142.5|2143.5|2143.2|2143.5|2143.2|2142.8|2142.5|25
1610685300000|2021-01-15 04:35:00|2143.2|2142.9|2144.3|2144|2144.5|2144.2|2142.6|2142.3|61
1610685600000|2021-01-15 04:40:00|2144.5|2144.2|2144|2143.7|2144.6|2144.3|2143.9|2143.6|21
1610685900000|2021-01-15 04:45:00|2143.8|2143.5|2143.1|2142.8|2143.8|2143.5|2143|2142.7|35
1610686200000|2021-01-15 04:50:00|2143.4|2143.1|2143.6|2143.3|2144.6|2144.3|2142.9|2142.6|23
1610686500000|2021-01-15 04:55:00|2143.5|2143.2|2142.8|2142.5|2143.8|2143.5|2142.8|2142.5|23
1610686800000|2021-01-15 05:00:00|2142.6|2142.3|2141.6|2141.3|2142.6|2142.3|2141|2140.7|113
1610687100000|2021-01-15 05:05:00|2141.9|2141.6|2141.8|2141.5|2142.4|2142.1|2141.7|2141.4|15
1610687400000|2021-01-15 05:10:00|2141.9|2141.6|2143.2|2142.9|2143.5|2143.2|2141.9|2141.6|46
1610687700000|2021-01-15 05:15:00|2143.1|2142.8|2136.9|2136.6|2143.1|2142.8|2135|2134.7|647
1610688000000|2021-01-15 05:20:00|2136.1|2135.8|2137.7|2137.4|2138.1|2137.8|2135.5|2135.2|147
1610688300000|2021-01-15 05:25:00|2137.4|2137.1|2137.2|2136.9|2139|2138.7|2137.2|2136.9|55
1610688600000|2021-01-15 05:30:00|2137|2136.7|2139.9|2139.6|2139.9|2139.6|2136.4|2136.1|96
1610688900000|2021-01-15 05:35:00|2139.4|2139.1|2138.4|2138.1|2139.4|2139.1|2138.1|2137.8|33
1610689200000|2021-01-15 05:40:00|2138.1|2137.8|2138.4|2138.1|2139.4|2139.1|2138.1|2137.8|109
1610689500000|2021-01-15 05:45:00|2138.1|2137.8|2136|2135.7|2138.1|2137.8|2135.8|2135.5|113
1610689800000|2021-01-15 05:50:00|2136.1|2135.8|2135.9|2135.6|2136.1|2135.8|2135.5|2135.2|70
1610690100000|2021-01-15 05:55:00|2135.8|2135.5|2134.6|2134.3|2136.1|2135.8|2134.4|2134.1|74
1610690400000|2021-01-15 06:00:00|2134.7|2134.4|2132.9|2132.6|2135.1|2134.8|2132.7|2132.4|237
1610690700000|2021-01-15 06:05:00|2133.2|2132.9|2135.9|2135.6|2137.6|2137.3|2132.7|2132.4|173
1610691000000|2021-01-15 06:10:00|2136|2135.7|2136.7|2136.4|2136.8|2136.5|2135.6|2135.3|58
1610691300000|2021-01-15 06:15:00|2136.9|2136.6|2138.2|2137.9|2138.5|2138.2|2136.6|2136.3|125
1610691600000|2021-01-15 06:20:00|2138.4|2138.1|2138.8|2138.5|2139.4|2139.1|2137.8|2137.5|45
1610691900000|2021-01-15 06:25:00|2138.7|2138.4|2138.3|2138|2139.6|2139.3|2138|2137.7|90
1610692200000|2021-01-15 06:30:00|2138.9|2138.6|2137.3|2137|2139|2138.7|2136.1|2135.8|84
1610692500000|2021-01-15 06:35:00|2137.7|2137.4|2137.5|2137.2|2138.1|2137.8|2136.7|2136.4|33
1610692800000|2021-01-15 06:40:00|2137.4|2137.1|2138.4|2138.1|2138.4|2138.1|2137.1|2136.8|63
1610693100000|2021-01-15 06:45:00|2138.3|2138|2136.1|2135.8|2138.3|2138|2135.7|2135.4|67
1610693400000|2021-01-15 06:50:00|2135.7|2135.4|2135.3|2135|2135.7|2135.4|2133|2132.7|163
1610693700000|2021-01-15 06:55:00|2136.2|2135.9|2137|2136.7|2137.3|2137|2134.9|2134.6|105
1610694000000|2021-01-15 07:00:00|2136.5|2136.2|2138|2137.7|2138.9|2138.6|2134.7|2134.4|170
1610694300000|2021-01-15 07:05:00|2138.3|2138|2137.3|2137|2139.4|2139.1|2136.5|2136.2|105
1610694600000|2021-01-15 07:10:00|2137.5|2137.2|2138.7|2138.4|2139.5|2139.2|2137.5|2137.2|111
1610694900000|2021-01-15 07:15:00|2138.6|2138.3|2141.2|2140.9|2141.2|2140.9|2138.6|2138.3|112
1610695200000|2021-01-15 07:20:00|2140.8|2140.5|2141.4|2141.1|2141.7|2141.4|2140.4|2140.1|60
1610695500000|2021-01-15 07:25:00|2141.1|2140.8|2140.4|2140.1|2141.1|2140.8|2140|2139.7|90
1610695800000|2021-01-15 07:30:00|2140.3|2140|2140.3|2140|2140.5|2140.2|2139.4|2139.1|92
1610696100000|2021-01-15 07:35:00|2140.5|2140.2|2139.6|2139.3|2141|2140.7|2139.4|2139.1|95
1610696400000|2021-01-15 07:40:00|2139.5|2139.2|2139.3|2139|2140|2139.7|2139.2|2138.9|82
1610696700000|2021-01-15 07:45:00|2138.9|2138.6|2140.6|2140.3|2140.6|2140.3|2137.3|2137|114
1610697000000|2021-01-15 07:50:00|2140.3|2140|2139.7|2139.4|2140.8|2140.5|2139|2138.7|126
1610697300000|2021-01-15 07:55:00|2140|2139.7|2139.6|2139.3|2140.6|2140.3|2139.3|2139|60
1610697600000|2021-01-15 08:00:00|2139.4|2139.1|2141.3|2141|2142.4|2142.1|2139.4|2139.1|204
1610697900000|2021-01-15 08:05:00|2141.4|2141.1|2146.2|2145.9|2147.7|2147.4|2141.4|2141.1|434
1610698200000|2021-01-15 08:10:00|2146.3|2146|2144.8|2144.5|2146.8|2146.5|2144.2|2143.9|417
1610698500000|2021-01-15 08:15:00|2144.6|2144.3|2145.5|2145.2|2145.5|2145.2|2144.2|2143.9|66
1610698800000|2021-01-15 08:20:00|2145.8|2145.5|2143.6|2143.3|2145.9|2145.6|2142.8|2142.5|81
1610699100000|2021-01-15 08:25:00|2143.2|2142.9|2142.8|2142.5|2144|2143.7|2142.2|2141.9|56
1610699400000|2021-01-15 08:30:00|2142.9|2142.6|2143.8|2143.5|2144.8|2144.5|2142|2141.7|143
1610699700000|2021-01-15 08:35:00|2143|2142.7|2142.5|2142.2|2144.5|2144.2|2142.5|2142.2|97
1610700000000|2021-01-15 08:40:00|2142.1|2141.8|2142.5|2142.2|2144|2143.7|2142|2141.7|182
1610700300000|2021-01-15 08:45:00|2141.9|2141.6|2140.1|2139.8|2141.9|2141.6|2138.9|2138.6|180
1610700600000|2021-01-15 08:50:00|2139.9|2139.6|2139.4|2139.1|2142|2141.7|2138.6|2138.3|100
1610700900000|2021-01-15 08:55:00|2140.1|2139.8|2140.5|2140.2|2141.5|2141.2|2140.1|2139.8|42
1610701200000|2021-01-15 09:00:00|2140.4|2140.1|2144.8|2144.5|2144.8|2144.5|2140.4|2140.1|127
1610701500000|2021-01-15 09:05:00|2145|2144.7|2145.1|2144.8|2145.5|2145.2|2144.6|2144.3|210
1610701800000|2021-01-15 09:10:00|2145.3|2145|2144.5|2144.2|2145.3|2145|2143.4|2143.1|96
1610702100000|2021-01-15 09:15:00|2144.7|2144.4|2147.3|2147|2147.3|2147|2144.2|2143.9|153
1610702400000|2021-01-15 09:20:00|2146.9|2146.6|2144.9|2144.6|2146.9|2146.6|2144.6|2144.3|88
1610702700000|2021-01-15 09:25:00|2145.2|2144.9|2144.7|2144.4|2146.3|2146|2144.7|2144.4|59
1610703000000|2021-01-15 09:30:00|2144.4|2144.1|2146.4|2146.1|2146.4|2146.1|2144.4|2144.1|79
1610703300000|2021-01-15 09:35:00|2146.8|2146.5|2146.9|2146.6|2147.7|2147.4|2146.4|2146.1|146
1610703600000|2021-01-15 09:40:00|2146.8|2146.5|2147.4|2147.1|2148.2|2147.9|2146|2145.7|81
1610703900000|2021-01-15 09:45:00|2147.3|2147|2146.6|2146.3|2147.8|2147.5|2146.2|2145.9|53
1610704200000|2021-01-15 09:50:00|2146.5|2146.2|2146.9|2146.6|2147|2146.7|2145.8|2145.5|38
1610704500000|2021-01-15 09:55:00|2146.8|2146.5|2147.7|2147.4|2147.7|2147.4|2146.4|2146.1|59
1610704800000|2021-01-15 10:00:00|2148|2147.7|2148.7|2148.4|2148.7|2148.4|2147.3|2147|71
1610705100000|2021-01-15 10:05:00|2148.4|2148.1|2148.9|2148.6|2149.1|2148.8|2148.2|2147.9|80
1610705400000|2021-01-15 10:10:00|2149.1|2148.8|2149.9|2149.6|2150.1|2149.8|2148.9|2148.6|349
1610705700000|2021-01-15 10:15:00|2149.7|2149.4|2148.2|2147.9|2149.9|2149.6|2147.8|2147.5|196
1610706000000|2021-01-15 10:20:00|2147.7|2147.4|2145.1|2144.8|2148.1|2147.8|2143|2142.7|699
1610706300000|2021-01-15 10:25:00|2144.9|2144.6|2146.8|2146.5|2147.1|2146.8|2144.9|2144.6|133
1610706600000|2021-01-15 10:30:00|2146.9|2146.6|2149.1|2148.8|2149.3|2149|2146.9|2146.6|104
1610706900000|2021-01-15 10:35:00|2149.9|2149.6|2148|2147.7|2150.8|2150.5|2147.8|2147.5|226
1610707200000|2021-01-15 10:40:00|2147.9|2147.6|2147.3|2147|2148.4|2148.1|2147.3|2147|73
1610707500000|2021-01-15 10:45:00|2147.6|2147.3|2146.1|2145.8|2147.6|2147.3|2145.5|2145.2|83
1610707800000|2021-01-15 10:50:00|2146|2145.7|2147.3|2147|2147.6|2147.3|2145.4|2145.1|69
1610708100000|2021-01-15 10:55:00|2146.8|2146.5|2147.1|2146.8|2147.3|2147|2146.2|2145.9|43
1610708400000|2021-01-15 11:00:00|2147.2|2146.9|2145.2|2144.9|2147.2|2146.9|2143.5|2143.2|141
1610708700000|2021-01-15 11:05:00|2144.6|2144.3|2143.8|2143.5|2145|2144.7|2141.7|2141.4|118
1610709000000|2021-01-15 11:10:00|2143.6|2143.3|2144.4|2144.1|2144.8|2144.5|2142.1|2141.8|85
1610709300000|2021-01-15 11:15:00|2144.1|2143.8|2143.4|2143.1|2144.1|2143.8|2142.6|2142.3|19
1610709600000|2021-01-15 11:20:00|2143.1|2142.8|2141.5|2141.2|2143.9|2143.6|2140.7|2140.4|118
1610709900000|2021-01-15 11:25:00|2141.8|2141.5|2144.2|2143.9|2144.2|2143.9|2141.6|2141.3|48
1610710200000|2021-01-15 11:30:00|2144.3|2144|2144.5|2144.2|2144.7|2144.4|2143.3|2143|93
1610710500000|2021-01-15 11:35:00|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2143.1|2142.8|75
1610710800000|2021-01-15 11:40:00|2144.4|2144.1|2144.4|2144.1|2144.8|2144.5|2144.1|2143.8|68
1610711100000|2021-01-15 11:45:00|2144.1|2143.8|2143.3|2143|2144.9|2144.6|2142.7|2142.4|104
1610711400000|2021-01-15 11:50:00|2143|2142.7|2144.5|2144.2|2145.1|2144.8|2143|2142.7|81
1610711700000|2021-01-15 11:55:00|2144.7|2144.4|2144.5|2144.2|2145.4|2145.1|2142.7|2142.4|92
1610712000000|2021-01-15 12:00:00|2144.7|2144.4|2141.9|2141.6|2146.1|2145.8|2141.7|2141.4|488
1610712300000|2021-01-15 12:05:00|2141.7|2141.4|2136.1|2135.8|2142.3|2142|2135.1|2134.8|742
1610712600000|2021-01-15 12:10:00|2136|2135.7|2137.7|2137.4|2139.4|2139.1|2134.7|2134.4|416
1610712900000|2021-01-15 12:15:00|2137.6|2137.3|2137.8|2137.5|2137.9|2137.6|2135.5|2135.2|456
1610713200000|2021-01-15 12:20:00|2137.7|2137.4|2138.3|2138|2139.1|2138.8|2137.4|2137.1|221
1610713500000|2021-01-15 12:25:00|2138.7|2138.4|2137.1|2136.8|2138.8|2138.5|2136.2|2135.9|348
1610713800000|2021-01-15 12:30:00|2137.2|2136.9|2138.3|2138|2138.5|2138.2|2135.9|2135.6|227
1610714100000|2021-01-15 12:35:00|2138.5|2138.2|2140.3|2140|2140.6|2140.3|2138.4|2138.1|451
1610714400000|2021-01-15 12:40:00|2140.2|2139.9|2139.4|2139.1|2140.8|2140.5|2138.3|2138|358
1610714700000|2021-01-15 12:45:00|2139.2|2138.9|2136.9|2136.6|2139.9|2139.6|2136.5|2136.2|310
1610715000000|2021-01-15 12:50:00|2136.6|2136.3|2128.9|2128.6|2136.8|2136.5|2128.9|2128.6|1462
1610715300000|2021-01-15 12:55:00|2129.2|2128.9|2127.6|2127.3|2129.5|2129.2|2125|2124.7|1226
1610715600000|2021-01-15 13:00:00|2127.7|2127.4|2132.2|2131.9|2132.7|2132.4|2127.2|2126.9|610
1610715900000|2021-01-15 13:05:00|2132.6|2132.3|2132|2131.7|2134.8|2134.5|2131.9|2131.6|481
1610716200000|2021-01-15 13:10:00|2132.3|2132|2132.6|2132.3|2134|2133.7|2131.9|2131.6|243
1610716500000|2021-01-15 13:15:00|2132.7|2132.4|2133.6|2133.3|2135|2134.7|2132.7|2132.4|400
1610716800000|2021-01-15 13:20:00|2134|2133.7|2135.9|2135.6|2136.7|2136.4|2134|2133.7|485
1610717100000|2021-01-15 13:25:00|2136.1|2135.8|2133.3|2133|2136.4|2136.1|2132.3|2132|472
1610717400000|2021-01-15 13:30:00|2133.4|2133.1|2127.5|2127.2|2134.6|2134.3|2127.3|2127|1100
1610717700000|2021-01-15 13:35:00|2127.6|2127.3|2131.4|2131.1|2133.2|2132.9|2127.1|2126.8|881
1610718000000|2021-01-15 13:40:00|2131.6|2131.3|2132.1|2131.8|2132.1|2131.8|2130.7|2130.4|299
1610718300000|2021-01-15 13:45:00|2131.7|2131.4|2131.2|2130.9|2131.7|2131.4|2127.3|2127|545
1610718600000|2021-01-15 13:50:00|2131.4|2131.1|2129.4|2129.1|2131.9|2131.6|2129.4|2129.1|402
1610718900000|2021-01-15 13:55:00|2129.3|2129|2132.4|2132.1|2133.2|2132.9|2129|2128.7|502
1610719200000|2021-01-15 14:00:00|2132.2|2131.9|2131.8|2131.5|2132.4|2132.1|2129|2128.7|695
1610719500000|2021-01-15 14:05:00|2131.6|2131.3|2128.1|2127.8|2133.3|2133|2127.9|2127.6|851
1610719800000|2021-01-15 14:10:00|2128|2127.7|2126.7|2126.4|2129.1|2128.8|2125.7|2125.4|840
1610720100000|2021-01-15 14:15:00|2126.8|2126.5|2126.2|2125.9|2126.9|2126.6|2123.1|2122.8|1529
1610720400000|2021-01-15 14:20:00|2126.1|2125.8|2128.3|2128|2129.7|2129.4|2125.7|2125.4|1535
1610720700000|2021-01-15 14:25:00|2128.1|2127.8|2124.1|2123.8|2129|2128.7|2122.6|2122.3|1946
1610721000000|2021-01-15 14:30:00|2123.8|2123.5|2133.1|2132.8|2139|2138.7|2123.8|2123.5|8652
1610721300000|2021-01-15 14:35:00|2132.8|2132.5|2129.9|2129.6|2133.9|2133.6|2128.5|2128.2|3305
1610721600000|2021-01-15 14:40:00|2129.8|2129.5|2136.2|2135.9|2137.4|2137.1|2127.5|2127.2|3633
1610721900000|2021-01-15 14:45:00|2136.3|2136|2139.5|2139.2|2139.8|2139.5|2134.4|2134.1|2902
1610722200000|2021-01-15 14:50:00|2139.6|2139.3|2133.6|2133.3|2139.7|2139.4|2133.2|2132.9|2454
1610722500000|2021-01-15 14:55:00|2133.5|2133.2|2130.8|2130.5|2133.5|2133.2|2127.4|2127.1|3010
1610722800000|2021-01-15 15:00:00|2130.4|2130.1|2126.5|2126.2|2131|2130.7|2125.4|2125.1|3337
1610723100000|2021-01-15 15:05:00|2126.8|2126.5|2114.4|2114.1|2127|2126.7|2114.3|2114|7834
1610723400000|2021-01-15 15:10:00|2114.2|2113.9|2117.7|2117.4|2121.1|2120.8|2113.7|2113.4|3960
1610723700000|2021-01-15 15:15:00|2117.6|2117.3|2110.8|2110.5|2119.1|2118.8|2110.6|2110.3|3993
1610724000000|2021-01-15 15:20:00|2111|2110.7|2101.1|2100.8|2112.1|2111.8|2101.1|2100.8|4939
1610724300000|2021-01-15 15:25:00|2100.8|2100.5|2110.2|2109.9|2110.8|2110.5|2098.8|2098.5|5699
1610724600000|2021-01-15 15:30:00|2110.1|2109.8|2117.8|2117.5|2117.8|2117.5|2107.5|2107.2|4699
1610724900000|2021-01-15 15:35:00|2117.9|2117.6|2120.4|2120.1|2120.4|2120.1|2116.6|2116.3|2966
1610725200000|2021-01-15 15:40:00|2120.3|2120|2121.4|2121.1|2121.6|2121.3|2119.1|2118.8|2065
1610725500000|2021-01-15 15:45:00|2121.3|2121|2117.6|2117.3|2123.4|2123.1|2116.5|2116.2|2391
1610725800000|2021-01-15 15:50:00|2117.8|2117.5|2121.3|2121|2123.5|2123.2|2117.8|2117.5|3547
1610726100000|2021-01-15 15:55:00|2121.2|2120.9|2121.6|2121.3|2121.9|2121.6|2117.4|2117.1|1477
1610726400000|2021-01-15 16:00:00|2121.8|2121.5|2114.4|2114.1|2121.8|2121.5|2113.9|2113.6|2528
1610726700000|2021-01-15 16:05:00|2114.2|2113.9|2112.5|2112.2|2115.6|2115.3|2111.4|2111.1|1824
1610727000000|2021-01-15 16:10:00|2112.8|2112.5|2112.9|2112.6|2116.5|2116.2|2109.3|2109|3189
1610727300000|2021-01-15 16:15:00|2112.8|2112.5|2114.8|2114.5|2115.5|2115.2|2107.6|2107.3|3411
1610727600000|2021-01-15 16:20:00|2114.9|2114.6|2113|2112.7|2115.3|2115|2112.2|2111.9|1558
1610727900000|2021-01-15 16:25:00|2113.2|2112.9|2119.4|2119.1|2120.6|2120.3|2112.7|2112.4|2037
1610728200000|2021-01-15 16:30:00|2119.3|2119|2121.7|2121.4|2122.9|2122.6|2119.3|2119|2688
1610728500000|2021-01-15 16:35:00|2121.8|2121.5|2124.1|2123.8|2124.4|2124.1|2120.5|2120.2|1947
1610728800000|2021-01-15 16:40:00|2124.2|2123.9|2125.2|2124.9|2126.9|2126.6|2124.2|2123.9|3054
1610729100000|2021-01-15 16:45:00|2125.1|2124.8|2119.7|2119.4|2125.3|2125|2119.2|2118.9|6016
1610729400000|2021-01-15 16:50:00|2119.8|2119.5|2119|2118.7|2120.8|2120.5|2116|2115.7|2097
1610729700000|2021-01-15 16:55:00|2118.9|2118.6|2120.1|2119.8|2121|2120.7|2117.5|2117.2|844
1610730000000|2021-01-15 17:00:00|2120.2|2119.9|2123.5|2123.2|2123.5|2123.2|2118.6|2118.3|714
1610730300000|2021-01-15 17:05:00|2123.8|2123.5|2122.6|2122.3|2124.7|2124.4|2120.6|2120.3|1415
1610730600000|2021-01-15 17:10:00|2122.4|2122.1|2121.9|2121.6|2122.6|2122.3|2119.5|2119.2|693
1610730900000|2021-01-15 17:15:00|2121.8|2121.5|2125.1|2124.8|2125.7|2125.4|2121.8|2121.5|1044
1610731200000|2021-01-15 17:20:00|2125.2|2124.9|2123.6|2123.3|2125.2|2124.9|2121.5|2121.2|1187
1610731500000|2021-01-15 17:25:00|2123.5|2123.2|2121.9|2121.6|2124.1|2123.8|2121.7|2121.4|3644
1610731800000|2021-01-15 17:30:00|2121.4|2121.1|2124.4|2124.1|2125.6|2125.3|2121.2|2120.9|552
1610732100000|2021-01-15 17:35:00|2124.3|2124|2129.4|2129.1|2129.5|2129.2|2124.2|2123.9|1458
1610732400000|2021-01-15 17:40:00|2129.3|2129|2128.6|2128.3|2130.6|2130.3|2127.7|2127.4|1245
1610732700000|2021-01-15 17:45:00|2128.3|2128|2128.2|2127.9|2129.4|2129.1|2127|2126.7|531
1610733000000|2021-01-15 17:50:00|2128.1|2127.8|2130|2129.7|2132.8|2132.5|2126.5|2126.2|3613
1610733300000|2021-01-15 17:55:00|2130.1|2129.8|2133.1|2132.8|2133.4|2133.1|2128.4|2128.1|2274
1610733600000|2021-01-15 18:00:00|2132.9|2132.6|2128.7|2128.4|2133|2132.7|2128.7|2128.4|1695
1610733900000|2021-01-15 18:05:00|2128.4|2128.1|2130.8|2130.5|2131.1|2130.8|2128.2|2127.9|1184
1610734200000|2021-01-15 18:10:00|2131.1|2130.8|2131.1|2130.8|2131.2|2130.9|2129.4|2129.1|908
1610734500000|2021-01-15 18:15:00|2131|2130.7|2132.9|2132.6|2135.2|2134.9|2130.7|2130.4|1992
1610734800000|2021-01-15 18:20:00|2133|2132.7|2135|2134.7|2135.3|2135|2132.9|2132.6|640
1610735100000|2021-01-15 18:25:00|2135.1|2134.8|2135.2|2134.9|2136|2135.7|2134.2|2133.9|1053
1610735400000|2021-01-15 18:30:00|2135.1|2134.8|2134.8|2134.5|2136.7|2136.4|2134.5|2134.2|1314
1610735700000|2021-01-15 18:35:00|2135.1|2134.8|2135.9|2135.6|2136.9|2136.6|2132.5|2132.2|2223
1610736000000|2021-01-15 18:40:00|2135.8|2135.5|2136.4|2136.1|2137.8|2137.5|2135.6|2135.3|1569
1610736300000|2021-01-15 18:45:00|2136.5|2136.2|2134.1|2133.8|2137|2136.7|2133.9|2133.6|2648
1610736600000|2021-01-15 18:50:00|2134|2133.7|2132.3|2132|2136.2|2135.9|2132.3|2132|969
1610736900000|2021-01-15 18:55:00|2131.9|2131.6|2135.7|2135.4|2135.8|2135.5|2131.4|2131.1|659
1610737200000|2021-01-15 19:00:00|2135.8|2135.5|2136.1|2135.8|2136.8|2136.5|2134.2|2133.9|682
1610737500000|2021-01-15 19:05:00|2136.2|2135.9|2133.9|2133.6|2136.2|2135.9|2133.8|2133.5|445
1610737800000|2021-01-15 19:10:00|2133.8|2133.5|2132.6|2132.3|2134.5|2134.2|2132|2131.7|1343
1610738100000|2021-01-15 19:15:00|2132.7|2132.4|2131.1|2130.8|2133.9|2133.6|2131|2130.7|1435
1610738400000|2021-01-15 19:20:00|2130.7|2130.4|2131.9|2131.6|2132.6|2132.3|2130.4|2130.1|558
1610738700000|2021-01-15 19:25:00|2131.7|2131.4|2133.8|2133.5|2133.8|2133.5|2130.6|2130.3|560
1610739000000|2021-01-15 19:30:00|2133.7|2133.4|2135.4|2135.1|2135.7|2135.4|2133.7|2133.4|1040
1610739300000|2021-01-15 19:35:00|2135.3|2135|2133.9|2133.6|2136.1|2135.8|2133.7|2133.4|2416
1610739600000|2021-01-15 19:40:00|2133.7|2133.4|2135.6|2135.3|2136.5|2136.2|2131.6|2131.3|837
1610739900000|2021-01-15 19:45:00|2135.7|2135.4|2135.5|2135.2|2136.5|2136.2|2134.8|2134.5|1497
1610740200000|2021-01-15 19:50:00|2135.4|2135.1|2132.9|2132.6|2135.5|2135.2|2132.1|2131.8|602
1610740500000|2021-01-15 19:55:00|2133|2132.7|2130.6|2130.3|2133|2132.7|2129.2|2128.9|1925
1610740800000|2021-01-15 20:00:00|2130.7|2130.4|2131.6|2131.3|2133.7|2133.4|2130.6|2130.3|2450
1610741100000|2021-01-15 20:05:00|2131.7|2131.4|2127.6|2127.3|2132.3|2132|2126.5|2126.2|1250
1610741400000|2021-01-15 20:10:00|2127.5|2127.2|2131.6|2131.3|2133|2132.7|2127.5|2127.2|1573
1610741700000|2021-01-15 20:15:00|2131.5|2131.2|2132|2131.7|2133.2|2132.9|2131.1|2130.8|1176
1610742000000|2021-01-15 20:20:00|2131.8|2131.5|2129.9|2129.6|2131.9|2131.6|2128.4|2128.1|885
1610742300000|2021-01-15 20:25:00|2129.8|2129.5|2128.3|2128|2130|2129.7|2128.1|2127.8|826
1610742600000|2021-01-15 20:30:00|2128.2|2127.9|2125|2124.7|2128.9|2128.6|2123.9|2123.6|2043
1610742900000|2021-01-15 20:35:00|2124.9|2124.6|2125|2124.7|2127.1|2126.8|2124.5|2124.2|1326
1610743200000|2021-01-15 20:40:00|2125.2|2124.9|2121.3|2121|2127.6|2127.3|2121.1|2120.8|2658
1610743500000|2021-01-15 20:45:00|2121.2|2120.9|2122.2|2121.9|2124.3|2124|2120.4|2120.1|2681
1610743800000|2021-01-15 20:50:00|2122.1|2121.8|2122.9|2122.6|2124.3|2124|2120.8|2120.5|2189
1610744100000|2021-01-15 20:55:00|2122.8|2122.5|2123.6|2123.3|2125.1|2124.8|2121.2|2120.9|9947
1610744400000|2021-01-15 21:00:00|2123.8|2123.5|2118.6|2118.3|2123.8|2123.5|2118.2|2117.9|3598
1610744700000|2021-01-15 21:05:00|2118.7|2118.4|2116.9|2116.6|2119|2118.7|2116.2|2115.9|1671
1610745000000|2021-01-15 21:10:00|2117.2|2116.9|2117.2|2116.4|2118.3|2118|2115.6|2115.3|1566
1610745300000|2021-01-15 21:15:00|2117.3|2116.5|2116.3|2115.5|2117.3|2116.5|2116|2115.2|0
1610745600000|2021-01-15 21:20:00|2116.2|2115.4|2116.2|2115.4|2116.7|2115.9|2116.1|2115.3|0
1610745900000|2021-01-15 21:25:00|2116.3|2115.5|2116.5|2115.7|2116.6|2115.8|2116.1|2115.3|0
1610746200000|2021-01-15 21:30:00|2115.9|2115.6|2117.9|2117.6|2118.1|2117.8|2114.9|2114.6|485
1610746500000|2021-01-15 21:35:00|2117.8|2117.5|2118|2117.7|2119.1|2118.8|2117.4|2117.1|336
1610746800000|2021-01-15 21:40:00|2118.1|2117.8|2116|2115.7|2118.2|2117.9|2116|2115.7|236
1610747100000|2021-01-15 21:45:00|2116.1|2115.8|2116.8|2116.5|2117.3|2117|2115.4|2115.1|265
1610747400000|2021-01-15 21:50:00|2116.9|2116.6|2116.5|2116.2|2118|2117.7|2115.9|2115.6|381
1610747700000|2021-01-15 21:55:00|2116.4|2116.1|2115.7|2114.9|2117|2116.7|2114|2113.7|369
1610748000000|2021-01-15 22:00:00|2115.8|2115|2115.8|2115|2115.8|2115|2115.8|2115|0
1610924400000|2021-01-17 23:00:00|2115.9|2115.6|2121.2|2120.9|2121.2|2120.9|2115.3|2115|379
1610924700000|2021-01-17 23:05:00|2121.3|2121|2121.5|2121.2|2122.3|2122|2118.6|2118.3|260
1610925000000|2021-01-17 23:10:00|2121.2|2120.9|2124.8|2124.5|2124.9|2124.6|2120.9|2120.6|228
1610925300000|2021-01-17 23:15:00|2124.9|2124.6|2124|2123.7|2126.1|2125.8|2123|2122.7|268
1610925600000|2021-01-17 23:20:00|2124.2|2123.9|2126.2|2125.9|2126.2|2125.9|2123.1|2122.8|87
1610925900000|2021-01-17 23:25:00|2126|2125.7|2129.2|2128.9|2129.3|2129|2125.6|2125.3|230
1610926200000|2021-01-17 23:30:00|2129.1|2128.8|2128.1|2127.8|2129.4|2129.1|2127.7|2127.4|148
1610926500000|2021-01-17 23:35:00|2128|2127.7|2127.2|2126.9|2128|2127.7|2126.4|2126.1|84
1610926800000|2021-01-17 23:40:00|2126.9|2126.6|2124.1|2123.8|2127.7|2127.4|2123.9|2123.6|159
1610927100000|2021-01-17 23:45:00|2124.2|2123.9|2122.2|2121.9|2126|2125.7|2121.1|2120.8|403
1610927400000|2021-01-17 23:50:00|2122.3|2122|2124.1|2123.8|2126.2|2125.9|2121.7|2121.4|345
1610927700000|2021-01-17 23:55:00|2124.4|2124.1|2123.4|2123.1|2125.7|2125.4|2123.3|2123|97
1610928000000|2021-01-18 00:00:00|2123.5|2123.2|2119.6|2119.3|2124.5|2124.2|2118.2|2117.9|279
1610928300000|2021-01-18 00:05:00|2119.3|2119|2121.3|2121|2122|2121.7|2117.7|2117.4|317
1610928600000|2021-01-18 00:10:00|2121.7|2121.4|2122.4|2122.1|2122.7|2122.4|2121.2|2120.9|83
1610928900000|2021-01-18 00:15:00|2121.9|2121.6|2122.5|2122.2|2123.1|2122.8|2120|2119.7|96
1610929200000|2021-01-18 00:20:00|2122.8|2122.5|2126.9|2126.6|2126.9|2126.6|2122.4|2122.1|142
1610929500000|2021-01-18 00:25:00|2127|2126.7|2127|2126.7|2128|2127.7|2125.9|2125.6|133
1610929800000|2021-01-18 00:30:00|2126.9|2126.6|2127.1|2126.8|2127.4|2127.1|2125.4|2125.1|83
1610930100000|2021-01-18 00:35:00|2126.5|2126.2|2125.7|2125.4|2127.1|2126.8|2125.5|2125.2|13
1610930400000|2021-01-18 00:40:00|2124.9|2124.6|2126|2125.7|2126|2125.7|2123.2|2122.9|68
1610930700000|2021-01-18 00:45:00|2125.9|2125.6|2125.7|2125.4|2127.2|2126.9|2125.5|2125.2|48
1610931000000|2021-01-18 00:50:00|2125.2|2124.9|2125|2124.7|2125.4|2125.1|2124.2|2123.9|33
1610931300000|2021-01-18 00:55:00|2125.3|2125|2125.9|2125.6|2126.6|2126.3|2124.9|2124.6|123
1610931600000|2021-01-18 01:00:00|2126.3|2126|2125.3|2125|2126.7|2126.4|2124|2123.7|65
1610931900000|2021-01-18 01:05:00|2125.1|2124.8|2124.4|2124.1|2125.1|2124.8|2122.6|2122.3|87
1610932200000|2021-01-18 01:10:00|2124.7|2124.4|2121.6|2121.3|2124.7|2124.4|2120.8|2120.5|91
1610932500000|2021-01-18 01:15:00|2121.1|2120.8|2121.2|2120.9|2122.1|2121.8|2120.5|2120.2|125
1610932800000|2021-01-18 01:20:00|2121.5|2121.2|2121|2120.7|2122.5|2122.2|2120|2119.7|88
1610933100000|2021-01-18 01:25:00|2121.2|2120.9|2121.5|2121.2|2121.6|2121.3|2120.3|2120|37
1610933400000|2021-01-18 01:30:00|2121.6|2121.3|2122.8|2122.5|2123.6|2123.3|2121.6|2121.3|63
1610933700000|2021-01-18 01:35:00|2121.8|2121.5|2122.3|2122|2123.3|2123|2121.3|2121|65
1610934000000|2021-01-18 01:40:00|2122.6|2122.3|2123.9|2123.6|2123.9|2123.6|2122.1|2121.8|20
1610934300000|2021-01-18 01:45:00|2123.8|2123.5|2125|2124.7|2125.6|2125.3|2123.6|2123.3|82
1610934600000|2021-01-18 01:50:00|2125.1|2124.8|2125.1|2124.8|2125.6|2125.3|2124.6|2124.3|51
1610934900000|2021-01-18 01:55:00|2124.9|2124.6|2124.6|2124.3|2125.2|2124.9|2124.6|2124.3|13
1610935200000|2021-01-18 02:00:00|2124.3|2124|2125.4|2125.1|2125.9|2125.6|2124.3|2124|103
1610935500000|2021-01-18 02:05:00|2125.3|2125|2123.9|2123.6|2125.3|2125|2123.8|2123.5|45
1610935800000|2021-01-18 02:10:00|2123.5|2123.2|2125.5|2125.2|2125.6|2125.3|2123.2|2122.9|103
1610936100000|2021-01-18 02:15:00|2125.3|2125|2124.2|2123.9|2125.3|2125|2123.4|2123.1|42
1610936400000|2021-01-18 02:20:00|2124|2123.7|2123.3|2123|2124|2123.7|2123.3|2123|7
1610936700000|2021-01-18 02:25:00|2123.6|2123.3|2123.2|2122.9|2123.6|2123.3|2122.2|2121.9|35
1610937000000|2021-01-18 02:30:00|2123|2122.7|2122.6|2122.3|2124.4|2124.1|2121.8|2121.5|94
1610937300000|2021-01-18 02:35:00|2122.7|2122.4|2123.3|2123|2123.5|2123.2|2122.4|2122.1|36
1610937600000|2021-01-18 02:40:00|2123.2|2122.9|2122.5|2122.2|2123.2|2122.9|2122.1|2121.8|17
1610937900000|2021-01-18 02:45:00|2122.1|2121.8|2124.4|2124.1|2124.4|2124.1|2121.9|2121.6|23
1610938200000|2021-01-18 02:50:00|2124.1|2123.8|2124.6|2124.3|2125.1|2124.8|2123.9|2123.6|68
1610938500000|2021-01-18 02:55:00|2124.5|2124.2|2124.4|2124.1|2124.7|2124.4|2123.8|2123.5|15
1610938800000|2021-01-18 03:00:00|2123.7|2123.4|2124.4|2124.1|2124.4|2124.1|2123.7|2123.4|12
1610939100000|2021-01-18 03:05:00|2124.2|2123.9|2123.3|2123|2124.7|2124.4|2123.1|2122.8|34
1610939400000|2021-01-18 03:10:00|2122.9|2122.6|2123.3|2123|2124.1|2123.8|2122.7|2122.4|34
1610939700000|2021-01-18 03:15:00|2123.4|2123.1|2123.9|2123.6|2123.9|2123.6|2123.1|2122.8|10
1610940000000|2021-01-18 03:20:00|2123.7|2123.4|2122.8|2122.5|2123.7|2123.4|2122.2|2121.9|29
1610940300000|2021-01-18 03:25:00|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2
1610940600000|2021-01-18 03:30:00|2122.2|2121.9|2122.9|2122.6|2123|2122.7|2122|2121.7|90
1610940900000|2021-01-18 03:35:00|2123.1|2122.8|2124.9|2124.6|2125.4|2125.1|2123.1|2122.8|34
1610941200000|2021-01-18 03:40:00|2125.4|2125.1|2125.5|2125.2|2125.5|2125.2|2125|2124.7|18
1610941500000|2021-01-18 03:45:00|2125.4|2125.1|2124.5|2124.2|2125.4|2125.1|2124.5|2124.2|24
1610941800000|2021-01-18 03:50:00|2124.8|2124.5|2123.4|2123.1|2124.8|2124.5|2123.4|2123.1|14
1610942100000|2021-01-18 03:55:00|2123.5|2123.2|2124|2123.7|2124.4|2124.1|2123.3|2123|46
1610942400000|2021-01-18 04:00:00|2123.6|2123.3|2124|2123.7|2124|2123.7|2123.6|2123.3|7
1610942700000|2021-01-18 04:05:00|2124.3|2124|2124.5|2124.2|2124.5|2124.2|2124.1|2123.8|6
1610943000000|2021-01-18 04:10:00|2124.6|2124.3|2123.7|2123.4|2124.6|2124.3|2123.5|2123.2|16
1610943300000|2021-01-18 04:15:00|2123.4|2123.1|2123.8|2123.5|2123.8|2123.5|2123.3|2123|18
1610943600000|2021-01-18 04:20:00|2123.4|2123.1|2122.7|2122.4|2123.7|2123.4|2122.7|2122.4|28
1610943900000|2021-01-18 04:25:00|2122.3|2122|2122.3|2122|2122.5|2122.2|2120.9|2120.6|63
1610944200000|2021-01-18 04:30:00|2122.5|2122.2|2123.6|2123.3|2124|2123.7|2122.2|2121.9|21
1610944500000|2021-01-18 04:35:00|2123.3|2123|2123|2122.7|2123.3|2123|2122.7|2122.4|17
1610944800000|2021-01-18 04:40:00|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|3
1610945100000|2021-01-18 04:45:00|2122.7|2122.4|2122.8|2122.5|2122.8|2122.5|2122.2|2121.9|12
1610945400000|2021-01-18 04:50:00|2122.7|2122.4|2122.4|2122.1|2123.3|2123|2122.3|2122|29
1610945700000|2021-01-18 04:55:00|2122.6|2122.3|2123.3|2123|2123.5|2123.2|2122.6|2122.3|20
1610946000000|2021-01-18 05:00:00|2123|2122.7|2123.1|2122.8|2123.5|2123.2|2122.7|2122.4|35
1610946300000|2021-01-18 05:05:00|2122.9|2122.6|2122.2|2121.9|2122.9|2122.6|2121.9|2121.6|37
1610946600000|2021-01-18 05:10:00|2122.6|2122.3|2123.3|2123|2123.3|2123|2122.3|2122|20
1610946900000|2021-01-18 05:15:00|2123|2122.7|2122.8|2122.5|2123.6|2123.3|2122.8|2122.5|33
1610947200000|2021-01-18 05:20:00|2122.2|2121.9|2121.5|2121.2|2122.4|2122.1|2121.5|2121.2|30
1610947500000|2021-01-18 05:25:00|2121.8|2121.5|2122.1|2121.8|2122.6|2122.3|2121.8|2121.5|16
1610947800000|2021-01-18 05:30:00|2122|2121.7|2123.1|2122.8|2123.1|2122.8|2122|2121.7|28
1610948100000|2021-01-18 05:35:00|2123|2122.7|2124|2123.7|2124.2|2123.9|2123|2122.7|64
1610948400000|2021-01-18 05:40:00|2123.9|2123.6|2124.1|2123.8|2124.3|2124|2123.8|2123.5|31
1610948700000|2021-01-18 05:45:00|2124|2123.7|2123.9|2123.6|2124|2123.7|2123.3|2123|26
1610949000000|2021-01-18 05:50:00|2124|2123.7|2124|2123.7|2124.2|2123.9|2123.9|2123.6|16
1610949300000|2021-01-18 05:55:00|2123.9|2123.6|2123.7|2123.4|2124.2|2123.9|2123.3|2123|31
1610949600000|2021-01-18 06:00:00|2123.6|2123.3|2123.3|2123|2123.8|2123.5|2122.7|2122.4|33
1610949900000|2021-01-18 06:05:00|2122.9|2122.6|2122.1|2121.8|2122.9|2122.6|2121.5|2121.2|49
1610950200000|2021-01-18 06:10:00|2121.8|2121.5|2122.1|2121.8|2122.5|2122.2|2121.8|2121.5|28
1610950500000|2021-01-18 06:15:00|2122.3|2122|2122.5|2122.2|2122.5|2122.2|2122|2121.7|30
1610950800000|2021-01-18 06:20:00|2122.1|2121.8|2122.5|2122.2|2122.5|2122.2|2122.1|2121.8|2
1610951100000|2021-01-18 06:25:00|2122.8|2122.5|2123.4|2123.1|2123.4|2123.1|2122.8|2122.5|19
1610951400000|2021-01-18 06:30:00|2123.5|2123.2|2123.9|2123.6|2124|2123.7|2123.5|2123.2|27
1610951700000|2021-01-18 06:35:00|2123.7|2123.4|2123.1|2122.8|2123.8|2123.5|2123.1|2122.8|9
1610952000000|2021-01-18 06:40:00|2123.2|2122.9|2123|2122.7|2123.7|2123.4|2123|2122.7|8
1610952300000|2021-01-18 06:45:00|2122.9|2122.6|2123.3|2123|2123.3|2123|2122.9|2122.6|11
1610952600000|2021-01-18 06:50:00|2123.4|2123.1|2122.4|2122.1|2123.5|2123.2|2122.4|2122.1|9
1610952900000|2021-01-18 06:55:00|2122.8|2122.5|2122.9|2122.6|2123|2122.7|2122.8|2122.5|3
1610953200000|2021-01-18 07:00:00|2122.6|2122.3|2121.5|2121.2|2123.2|2122.9|2121.5|2121.2|83
1610953500000|2021-01-18 07:05:00|2121.6|2121.3|2120.7|2120.4|2121.9|2121.6|2119.3|2119|123
1610953800000|2021-01-18 07:10:00|2120.4|2120.1|2120|2119.7|2120.9|2120.6|2119.8|2119.5|51
1610954100000|2021-01-18 07:15:00|2119.7|2119.4|2120.6|2120.3|2120.8|2120.5|2119.7|2119.4|41
1610954400000|2021-01-18 07:20:00|2120.3|2120|2119.7|2119.4|2120.5|2120.2|2119.5|2119.2|37
1610954700000|2021-01-18 07:25:00|2119.9|2119.6|2119.6|2119.3|2120.3|2120|2119.3|2119|109
1610955000000|2021-01-18 07:30:00|2119.5|2119.2|2117.8|2117.5|2119.8|2119.5|2117.5|2117.2|203
1610955300000|2021-01-18 07:35:00|2118.2|2117.9|2116.4|2116.1|2118.2|2117.9|2116.2|2115.9|153
1610955600000|2021-01-18 07:40:00|2116.5|2116.2|2112.8|2112.5|2116.5|2116.2|2112.5|2112.2|475
1610955900000|2021-01-18 07:45:00|2112.6|2112.3|2114.6|2114.3|2115.2|2114.9|2112.1|2111.8|210
1610956200000|2021-01-18 07:50:00|2114.7|2114.4|2113.4|2113.1|2116|2115.7|2113.4|2113.1|103
1610956500000|2021-01-18 07:55:00|2113.5|2113.2|2113|2112.7|2114.5|2114.2|2112.9|2112.6|98
1610956800000|2021-01-18 08:00:00|2112.7|2112.4|2115.9|2115.6|2116.2|2115.9|2110.6|2110.3|319
1610957100000|2021-01-18 08:05:00|2116.2|2115.9|2116.4|2116.1|2117.9|2117.6|2115.3|2115|187
1610957400000|2021-01-18 08:10:00|2115.9|2115.6|2114.7|2114.4|2116.3|2116|2113.9|2113.6|46
1610957700000|2021-01-18 08:15:00|2114.9|2114.6|2114.1|2113.8|2115|2114.7|2113.8|2113.5|67
1610958000000|2021-01-18 08:20:00|2114.5|2114.2|2114.8|2114.5|2116.4|2116.1|2114.2|2113.9|46
1610958300000|2021-01-18 08:25:00|2114.3|2114|2112.7|2112.4|2114.3|2114|2112.3|2112|61
1610958600000|2021-01-18 08:30:00|2113.1|2112.8|2113.8|2113.5|2113.9|2113.6|2112.5|2112.2|38
1610958900000|2021-01-18 08:35:00|2113.6|2113.3|2113.9|2113.6|2114.7|2114.4|2113.6|2113.3|38
1610959200000|2021-01-18 08:40:00|2113.8|2113.5|2113.4|2113.1|2114.5|2114.2|2113.1|2112.8|37
1610959500000|2021-01-18 08:45:00|2113.8|2113.5|2113.4|2113.1|2114.7|2114.4|2113.1|2112.8|79
1610959800000|2021-01-18 08:50:00|2112.9|2112.6|2112.9|2112.6|2113.6|2113.3|2112.4|2112.1|108
1610960100000|2021-01-18 08:55:00|2113.1|2112.8|2112.6|2112.3|2113.1|2112.8|2112.6|2112.3|200
1610960400000|2021-01-18 09:00:00|2112.4|2112.1|2113|2112.7|2113.2|2112.9|2112.1|2111.8|115
1610960700000|2021-01-18 09:05:00|2112.9|2112.6|2114.9|2114.6|2114.9|2114.6|2112.9|2112.6|42
1610961000000|2021-01-18 09:10:00|2114.7|2114.4|2116.7|2116.4|2116.7|2116.4|2114.7|2114.4|30
1610961300000|2021-01-18 09:15:00|2116.6|2116.3|2118|2117.7|2119|2118.7|2116.4|2116.1|87
1610961600000|2021-01-18 09:20:00|2117.3|2117|2117.6|2117.3|2118.3|2118|2117.2|2116.9|50
1610961900000|2021-01-18 09:25:00|2117.3|2117|2119.2|2118.9|2119.2|2118.9|2117.3|2117|40
1610962200000|2021-01-18 09:30:00|2119.4|2119.1|2118.1|2117.8|2119.4|2119.1|2117.7|2117.4|78
1610962500000|2021-01-18 09:35:00|2118.2|2117.9|2118.4|2118.1|2119.7|2119.4|2117.9|2117.6|101
1610962800000|2021-01-18 09:40:00|2118.8|2118.5|2118.1|2117.8|2118.8|2118.5|2117.6|2117.3|37
1610963100000|2021-01-18 09:45:00|2118.5|2118.2|2116.1|2115.8|2119.4|2119.1|2115.6|2115.3|49
1610963400000|2021-01-18 09:50:00|2116.2|2115.9|2116.9|2116.6|2117|2116.7|2115.4|2115.1|24
1610963700000|2021-01-18 09:55:00|2116.6|2116.3|2115.8|2115.5|2117.2|2116.9|2115.8|2115.5|59
1610964000000|2021-01-18 10:00:00|2115.9|2115.6|2116.4|2116.1|2116.4|2116.1|2115|2114.7|61
1610964300000|2021-01-18 10:05:00|2116.5|2116.2|2116.6|2116.3|2116.7|2116.4|2116.1|2115.8|14
1610964600000|2021-01-18 10:10:00|2117.1|2116.8|2118.1|2117.8|2118.1|2117.8|2117.1|2116.8|53
1610964900000|2021-01-18 10:15:00|2117.8|2117.5|2118.9|2118.6|2119.2|2118.9|2117|2116.7|33
1610965200000|2021-01-18 10:20:00|2119|2118.7|2118|2117.7|2119.8|2119.5|2118|2117.7|36
1610965500000|2021-01-18 10:25:00|2118.3|2118|2119.4|2119.1|2119.4|2119.1|2118.3|2118|10
1610965800000|2021-01-18 10:30:00|2119.5|2119.2|2118.9|2118.6|2119.5|2119.2|2118.3|2118|46
1610966100000|2021-01-18 10:35:00|2119.4|2119.1|2119.2|2118.9|2119.4|2119.1|2118.9|2118.6|14
1610966400000|2021-01-18 10:40:00|2119.5|2119.2|2120.9|2120.6|2120.9|2120.6|2119.5|2119.2|64
1610966700000|2021-01-18 10:45:00|2120.7|2120.4|2120.9|2120.6|2121.3|2121|2120.2|2119.9|44
1610967000000|2021-01-18 10:50:00|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2120.3|2120|13
1610967300000|2021-01-18 10:55:00|2121.3|2121|2120.4|2120.1|2121.3|2121|2120.4|2120.1|4
1610967600000|2021-01-18 11:00:00|2120.7|2120.4|2121.7|2121.4|2121.7|2121.4|2120.7|2120.4|36
1610967900000|2021-01-18 11:05:00|2121.2|2120.9|2125.4|2125.1|2125.9|2125.6|2121.2|2120.9|160
1610968200000|2021-01-18 11:10:00|2125.1|2124.8|2126.8|2126.5|2128|2127.7|2124.7|2124.4|146
1610968500000|2021-01-18 11:15:00|2127.7|2127.4|2127.9|2127.6|2128|2127.7|2125.5|2125.2|148
1610968800000|2021-01-18 11:20:00|2127.8|2127.5|2127.2|2126.9|2128|2127.7|2126.2|2125.9|224
1610969100000|2021-01-18 11:25:00|2126.3|2126|2125|2124.7|2126.5|2126.2|2125|2124.7|43
1610969400000|2021-01-18 11:30:00|2125.3|2125|2124.5|2124.2|2125.6|2125.3|2123.3|2123|109
1610969700000|2021-01-18 11:35:00|2124.6|2124.3|2125.2|2124.9|2125.5|2125.2|2124.3|2124|21
1610970000000|2021-01-18 11:40:00|2125.1|2124.8|2124.3|2124|2126.2|2125.9|2124.3|2124|26
1610970300000|2021-01-18 11:45:00|2124.2|2123.9|2124.9|2124.6|2124.9|2124.6|2123.6|2123.3|53
1610970600000|2021-01-18 11:50:00|2124.8|2124.5|2125.8|2125.5|2126.1|2125.8|2124.3|2124|51
1610970900000|2021-01-18 11:55:00|2126|2125.7|2126|2125.7|2126.4|2126.1|2125.3|2125|46
1610971200000|2021-01-18 12:00:00|2126.6|2126.3|2125.8|2125.5|2128.1|2127.8|2125.8|2125.5|91
1610971500000|2021-01-18 12:05:00|2126.2|2125.9|2127|2126.7|2127.6|2127.3|2126.2|2125.9|33
1610971800000|2021-01-18 12:10:00|2126.9|2126.6|2127|2126.7|2127.3|2127|2126.6|2126.3|33
1610972100000|2021-01-18 12:15:00|2127.2|2126.9|2125.4|2125.1|2127.2|2126.9|2125.4|2125.1|21
1610972400000|2021-01-18 12:20:00|2125.7|2125.4|2126.2|2125.9|2126.8|2126.5|2125.7|2125.4|20
1610972700000|2021-01-18 12:25:00|2126.4|2126.1|2126.1|2125.8|2126.4|2126.1|2124.9|2124.6|24
1610973000000|2021-01-18 12:30:00|2125.8|2125.5|2124.9|2124.6|2125.8|2125.5|2124.4|2124.1|20
1610973300000|2021-01-18 12:35:00|2125.1|2124.8|2126.5|2126.2|2126.6|2126.3|2125|2124.7|16
1610973600000|2021-01-18 12:40:00|2125.9|2125.6|2123.9|2123.6|2125.9|2125.6|2123.9|2123.6|61
1610973900000|2021-01-18 12:45:00|2124.1|2123.8|2123.8|2123.5|2124.2|2123.9|2123.5|2123.2|131
1610974200000|2021-01-18 12:50:00|2123.9|2123.6|2123.2|2122.9|2124|2123.7|2122.9|2122.6|50
1610974500000|2021-01-18 12:55:00|2123.1|2122.8|2124.1|2123.8|2124.7|2124.4|2122.9|2122.6|36
1610974800000|2021-01-18 13:00:00|2124|2123.7|2123.9|2123.6|2124.7|2124.4|2123.5|2123.2|50
1610975100000|2021-01-18 13:05:00|2124.3|2124|2123.7|2123.4|2124.7|2124.4|2123.7|2123.4|44
1610975400000|2021-01-18 13:10:00|2124|2123.7|2123.7|2123.4|2124.4|2124.1|2122.9|2122.6|60
1610975700000|2021-01-18 13:15:00|2124.2|2123.9|2123.8|2123.5|2124.2|2123.9|2123.2|2122.9|57
1610976000000|2021-01-18 13:20:00|2123.9|2123.6|2125.3|2125|2125.5|2125.2|2123.8|2123.5|76
1610976300000|2021-01-18 13:25:00|2125.8|2125.5|2125.6|2125.3|2127|2126.7|2125.6|2125.3|79
1610976600000|2021-01-18 13:30:00|2125.9|2125.6|2126.8|2126.5|2126.8|2126.5|2125.3|2125|32
1610976900000|2021-01-18 13:35:00|2126.6|2126.3|2126.1|2125.8|2127|2126.7|2126.1|2125.8|32
1610977200000|2021-01-18 13:40:00|2126.3|2126|2126.1|2125.8|2126.3|2126|2125.7|2125.4|40
1610977500000|2021-01-18 13:45:00|2125.8|2125.5|2127.1|2126.8|2127.2|2126.9|2125.8|2125.5|65
1610977800000|2021-01-18 13:50:00|2127|2126.7|2128|2127.7|2129.1|2128.8|2127|2126.7|110
1610978100000|2021-01-18 13:55:00|2128.2|2127.9|2128.9|2128.6|2129.3|2129|2128.2|2127.9|100
1610978400000|2021-01-18 14:00:00|2129.1|2128.8|2128.3|2128|2129.1|2128.8|2127.4|2127.1|119
1610978700000|2021-01-18 14:05:00|2128.2|2127.9|2128.4|2128.1|2128.4|2128.1|2127.6|2127.3|42
1610979000000|2021-01-18 14:10:00|2128.3|2128|2128.2|2127.9|2128.7|2128.4|2127.9|2127.6|36
1610979300000|2021-01-18 14:15:00|2128|2127.7|2126.5|2126.2|2128.6|2128.3|2125.5|2125.2|645
1610979600000|2021-01-18 14:20:00|2126.6|2126.3|2126.4|2126.1|2128|2127.7|2126|2125.7|359
1610979900000|2021-01-18 14:25:00|2126|2125.7|2126.3|2126|2126.8|2126.5|2125.8|2125.5|111
1610980200000|2021-01-18 14:30:00|2126.4|2126.1|2124.3|2124|2126.9|2126.6|2123.8|2123.5|329
1610980500000|2021-01-18 14:35:00|2124.5|2124.2|2125.6|2125.3|2126.2|2125.9|2124.3|2124|123
1610980800000|2021-01-18 14:40:00|2125.7|2125.4|2126.9|2126.6|2127.2|2126.9|2125.4|2125.1|130
1610981100000|2021-01-18 14:45:00|2126.8|2126.5|2128.8|2128.5|2129.4|2129.1|2126.8|2126.5|288
1610981400000|2021-01-18 14:50:00|2128.9|2128.6|2130.6|2130.3|2131.7|2131.4|2128.9|2128.6|427
1610981700000|2021-01-18 14:55:00|2130.5|2130.2|2129.9|2129.6|2130.9|2130.6|2128.9|2128.6|228
1610982000000|2021-01-18 15:00:00|2130|2129.7|2129.9|2129.6|2132.3|2132|2129.8|2129.5|275
1610982300000|2021-01-18 15:05:00|2130.1|2129.8|2131.8|2131.5|2132.1|2131.8|2129.9|2129.6|158
1610982600000|2021-01-18 15:10:00|2131.7|2131.4|2132|2131.7|2132.2|2131.9|2131.5|2131.2|73
1610982900000|2021-01-18 15:15:00|2131.9|2131.6|2131.9|2131.6|2132|2131.7|2131.7|2131.4|50
1610983200000|2021-01-18 15:20:00|2132|2131.7|2133.8|2133.5|2134.2|2133.9|2131.9|2131.6|348
1610983500000|2021-01-18 15:25:00|2133.7|2133.4|2130.4|2130.1|2134.5|2134.2|2129.2|2128.9|554
1610983800000|2021-01-18 15:30:00|2130.1|2129.8|2133.9|2133.6|2134.4|2134.1|2130|2129.7|310
1610984100000|2021-01-18 15:35:00|2134|2133.7|2134.6|2134.3|2134.8|2134.5|2133.7|2133.4|201
1610984400000|2021-01-18 15:40:00|2134.7|2134.4|2134|2133.7|2134.7|2134.4|2132.8|2132.5|215
1610984700000|2021-01-18 15:45:00|2134.1|2133.8|2133.3|2133|2134.7|2134.4|2132.8|2132.5|106
1610985000000|2021-01-18 15:50:00|2133.5|2133.2|2134.3|2134|2134.6|2134.3|2133.2|2132.9|99
1610985300000|2021-01-18 15:55:00|2134.7|2134.4|2135.5|2135.2|2135.7|2135.4|2134.4|2134.1|194
1610985600000|2021-01-18 16:00:00|2135.6|2135.3|2135.4|2135.1|2136.7|2136.4|2135.2|2134.9|286
1610985900000|2021-01-18 16:05:00|2135.5|2135.2|2134.1|2133.8|2135.6|2135.3|2134.1|2133.8|140
1610986200000|2021-01-18 16:10:00|2134.2|2133.9|2134.8|2134.5|2134.9|2134.6|2134.1|2133.8|69
1610986500000|2021-01-18 16:15:00|2134.7|2134.4|2135.5|2135.2|2135.7|2135.4|2134.4|2134.1|108
1610986800000|2021-01-18 16:20:00|2135.6|2135.3|2135.8|2135.5|2136.1|2135.8|2135.6|2135.3|52
1610987100000|2021-01-18 16:25:00|2135.7|2135.4|2135.7|2135.4|2136|2135.7|2135|2134.7|109
1610987400000|2021-01-18 16:30:00|2135.6|2135.3|2135.8|2135.5|2137.1|2136.8|2135|2134.7|257
1610987700000|2021-01-18 16:35:00|2135.7|2135.4|2135|2134.7|2136|2135.7|2134.7|2134.4|151
1610988000000|2021-01-18 16:40:00|2134.9|2134.6|2133.3|2133|2135|2134.7|2133.3|2133|95
1610988300000|2021-01-18 16:45:00|2133.2|2132.9|2133.6|2133.3|2133.7|2133.4|2133.1|2132.8|89
1610988600000|2021-01-18 16:50:00|2133.7|2133.4|2134|2133.7|2134.1|2133.8|2133.4|2133.1|44
1610988900000|2021-01-18 16:55:00|2134.1|2133.8|2134.2|2133.9|2134.4|2134.1|2133.7|2133.4|62
1610989200000|2021-01-18 17:00:00|2134.4|2134.1|2133.4|2133.1|2134.4|2134.1|2133.3|2133|78
1610989500000|2021-01-18 17:05:00|2133.3|2133|2132.9|2132.6|2133.4|2133.1|2132.9|2132.6|42
1610989800000|2021-01-18 17:10:00|2133.1|2132.8|2134.3|2134|2134.5|2134.2|2133|2132.7|89
1610990100000|2021-01-18 17:15:00|2134.2|2133.9|2134.3|2134|2135.6|2135.3|2133.8|2133.5|190
1610990400000|2021-01-18 17:20:00|2134.8|2134.5|2134.1|2133.8|2135.2|2134.9|2134.1|2133.8|124
1610990700000|2021-01-18 17:25:00|2134.3|2134|2131|2130.7|2134.8|2134.5|2130.6|2130.3|266
1610991000000|2021-01-18 17:30:00|2130.6|2130.3|2132.2|2131.9|2132.8|2132.5|2130.6|2130.3|77
1610991300000|2021-01-18 17:35:00|2132.1|2131.8|2132.3|2132|2132.3|2132|2131.5|2131.2|33
1610991600000|2021-01-18 17:40:00|2132.2|2131.9|2132.3|2132|2132.9|2132.6|2132.2|2131.9|56
1610991900000|2021-01-18 17:45:00|2132.6|2132.3|2132.6|2132.3|2132.9|2132.6|2132.1|2131.8|29
1610992200000|2021-01-18 17:50:00|2132.9|2132.6|2134.4|2134.1|2134.5|2134.2|2132.9|2132.6|95
1610992500000|2021-01-18 17:55:00|2134.5|2134.2|2134.8|2134.5|2135.2|2134.9|2133.2|2132.9|107
1610992800000|2021-01-18 18:00:00|2134.9|2134.1|2134.5|2133.7|2135|2134.2|2134.1|2133.3|0
1610993100000|2021-01-18 18:05:00|2135.2|2134.4|2135.2|2134.4|2135.2|2134.4|2135.2|2134.4|0
1610993700000|2021-01-18 18:15:00|2135|2134.2|2134.7|2133.9|2135.2|2134.4|2134.7|2133.9|0
1610994000000|2021-01-18 18:20:00|2134.9|2134.1|2135.1|2134.3|2135.1|2134.3|2134.7|2133.9|0
1610995800000|2021-01-18 18:50:00|2134.8|2134|2134.8|2134|2135.1|2134.3|2134.6|2133.8|0
1610996100000|2021-01-18 18:55:00|2134.7|2133.9|2134.8|2134|2134.8|2134|2134.6|2133.8|0
1610996400000|2021-01-18 19:00:00|2135|2134.2|2134.6|2133.8|2135|2134.2|2134.6|2133.8|0
1610999100000|2021-01-18 19:45:00|2134.9|2134.1|2135|2134.2|2135|2134.2|2134.9|2134.1|0
1610999400000|2021-01-18 19:50:00|2134.7|2133.9|2135|2134.2|2135|2134.2|2134.6|2133.8|0
1610999700000|2021-01-18 19:55:00|2134.9|2134.1|2135|2134.2|2135|2134.2|2134.8|2134|0
1611000600000|2021-01-18 20:10:00|2134.9|2134.1|2134.9|2134.1|2134.9|2134.1|2134.9|2134.1|0
1611001200000|2021-01-18 20:20:00|2135.1|2134.3|2135.8|2135|2135.8|2135|2134.9|2134.1|0
1611001800000|2021-01-18 20:30:00|2136.1|2135.3|2136.3|2135.5|2136.3|2135.5|2136.1|2135.3|0
1611002700000|2021-01-18 20:45:00|2136.5|2135.7|2139|2138.2|2139|2138.2|2136.5|2135.7|0
1611003000000|2021-01-18 20:50:00|2139.3|2138.5|2137.5|2136.7|2139.7|2138.9|2137.5|2136.7|0
1611003300000|2021-01-18 20:55:00|2137.4|2136.6|2138.3|2137.5|2138.7|2137.9|2137.4|2136.6|0
1611004200000|2021-01-18 21:10:00|2137.6|2136.8|2137.7|2136.9|2137.7|2136.9|2137.6|2136.8|0
1611004500000|2021-01-18 21:15:00|2137.3|2136.5|2137.5|2136.7|2137.5|2136.7|2137.3|2136.5|0
1611004800000|2021-01-18 21:20:00|2137.4|2136.6|2137.3|2136.5|2137.4|2136.6|2137.3|2136.5|0
1611005100000|2021-01-18 21:25:00|2137.2|2136.4|2137.2|2136.4|2137.2|2136.4|2137.2|2136.4|0
1611005700000|2021-01-18 21:35:00|2137.1|2136.3|2136.9|2136.1|2137.2|2136.4|2136.9|2136.1|0
1611006000000|2021-01-18 21:40:00|2137|2136.2|2137|2136.2|2137|2136.2|2137|2136.2|0
1611006300000|2021-01-18 21:45:00|2136.9|2136.1|2136.4|2135.6|2136.9|2136.1|2136.3|2135.5|0
1611006900000|2021-01-18 21:55:00|2136.3|2135.5|2136.4|2135.6|2136.4|2135.6|2136.3|2135.5|0
1611007200000|2021-01-18 22:00:00|2136.3|2135.5|2136.3|2135.5|2136.3|2135.5|2136.3|2135.5|0
1611007500000|2021-01-18 22:05:00|2136.4|2135.6|2136.4|2135.6|2136.4|2135.6|2136.4|2135.6|0
1611007800000|2021-01-18 22:10:00|2136.5|2135.7|2136.5|2135.7|2136.5|2135.7|2136.5|2135.7|0
1611009600000|2021-01-18 22:40:00|2136.7|2135.9|2136.7|2135.9|2136.7|2135.9|2136.7|2135.9|0
1611010200000|2021-01-18 22:50:00|2136.6|2135.8|2135.3|2134.5|2136.6|2135.8|2135.3|2134.5|0
1611010500000|2021-01-18 22:55:00|2134.5|2133.7|2134.4|2133.6|2134.5|2133.7|2134.1|2133.3|0
1611010800000|2021-01-18 23:00:00|2133.2|2132.9|2135.9|2135.6|2137.9|2137.6|2133|2132.7|229
1611011100000|2021-01-18 23:05:00|2136.1|2135.8|2137.6|2137.3|2138.8|2138.5|2136.1|2135.8|161
1611011400000|2021-01-18 23:10:00|2137.9|2137.6|2140.8|2140.5|2141|2140.7|2137.9|2137.6|208
1611011700000|2021-01-18 23:15:00|2140.4|2140.1|2138.7|2138.4|2140.4|2140.1|2138.7|2138.4|63
1611012000000|2021-01-18 23:20:00|2138.6|2138.3|2138.7|2138.4|2138.8|2138.5|2137.5|2137.2|110
1611012300000|2021-01-18 23:25:00|2138.9|2138.6|2139.5|2139.2|2139.9|2139.6|2138.2|2137.9|66
1611012600000|2021-01-18 23:30:00|2139.6|2139.3|2139|2138.7|2139.8|2139.5|2138.7|2138.4|70
1611012900000|2021-01-18 23:35:00|2138.8|2138.5|2138.4|2138.1|2139.9|2139.6|2138.3|2138|54
1611013200000|2021-01-18 23:40:00|2138.7|2138.4|2138.8|2138.5|2138.9|2138.6|2138.5|2138.2|7
1611013500000|2021-01-18 23:45:00|2138.9|2138.6|2139.3|2139|2139.6|2139.3|2138.9|2138.6|34
1611013800000|2021-01-18 23:50:00|2139|2138.7|2139.2|2138.9|2139.9|2139.6|2139|2138.7|59
1611014100000|2021-01-18 23:55:00|2139.9|2139.6|2138.6|2138.3|2139.9|2139.6|2138.6|2138.3|113
1611014400000|2021-01-19 00:00:00|2138.8|2138.5|2140.2|2139.9|2140.9|2140.6|2138.8|2138.5|256
1611014700000|2021-01-19 00:05:00|2140.1|2139.8|2140.8|2140.5|2141|2140.7|2140|2139.7|84
1611015000000|2021-01-19 00:10:00|2140.7|2140.4|2141.1|2140.8|2141.4|2141.1|2140.2|2139.9|79
1611015300000|2021-01-19 00:15:00|2141|2140.7|2141.9|2141.6|2142.7|2142.4|2140.9|2140.6|129
1611015600000|2021-01-19 00:20:00|2141.8|2141.5|2140.5|2140.2|2142.9|2142.6|2140.5|2140.2|120
1611015900000|2021-01-19 00:25:00|2140.4|2140.1|2140.9|2140.6|2140.9|2140.6|2139.5|2139.2|80
1611016200000|2021-01-19 00:30:00|2140.8|2140.5|2140.4|2140.1|2141.2|2140.9|2139.9|2139.6|84
1611016500000|2021-01-19 00:35:00|2140.3|2140|2142.2|2141.9|2142.2|2141.9|2140.2|2139.9|94
1611016800000|2021-01-19 00:40:00|2142.3|2142|2142.9|2142.6|2144|2143.7|2141.9|2141.6|262
1611017100000|2021-01-19 00:45:00|2143.2|2142.9|2144.4|2144.1|2144.4|2144.1|2143.2|2142.9|144
1611017400000|2021-01-19 00:50:00|2144.3|2144|2143.8|2143.5|2144.4|2144.1|2143.6|2143.3|134
1611017700000|2021-01-19 00:55:00|2144.1|2143.8|2143.6|2143.3|2144.1|2143.8|2142.8|2142.5|62
1611018000000|2021-01-19 01:00:00|2143.7|2143.4|2143.7|2143.4|2144.2|2143.9|2143.2|2142.9|59
1611018300000|2021-01-19 01:05:00|2143.8|2143.5|2144.2|2143.9|2144.6|2144.3|2143.8|2143.5|98
1611018600000|2021-01-19 01:10:00|2144.1|2143.8|2143.8|2143.5|2144.4|2144.1|2143.5|2143.2|57
1611018900000|2021-01-19 01:15:00|2144.1|2143.8|2143.9|2143.6|2144.3|2144|2143.6|2143.3|38
1611019200000|2021-01-19 01:20:00|2143.7|2143.4|2145.2|2144.9|2145.5|2145.2|2143.7|2143.4|118
1611019500000|2021-01-19 01:25:00|2145.1|2144.8|2145.8|2145.5|2145.8|2145.5|2145|2144.7|90
1611019800000|2021-01-19 01:30:00|2145.7|2145.4|2147.3|2147|2149.5|2149.2|2145.7|2145.4|536
1611020100000|2021-01-19 01:35:00|2147.4|2147.1|2146.6|2146.3|2147.6|2147.3|2146.3|2146|119
1611020400000|2021-01-19 01:40:00|2146.5|2146.2|2145.5|2145.2|2147|2146.7|2145.1|2144.8|98
1611020700000|2021-01-19 01:45:00|2145.4|2145.1|2145|2144.7|2146|2145.7|2144.5|2144.2|66
1611021000000|2021-01-19 01:50:00|2144.9|2144.6|2144.4|2144.1|2145.1|2144.8|2144|2143.7|80
1611021300000|2021-01-19 01:55:00|2144.3|2144|2144.9|2144.6|2145.1|2144.8|2144.3|2144|31
1611021600000|2021-01-19 02:00:00|2144.7|2144.4|2144.6|2144.3|2144.9|2144.6|2144.3|2144|29
1611021900000|2021-01-19 02:05:00|2144.8|2144.5|2144.4|2144.1|2144.9|2144.6|2144.1|2143.8|36
1611022200000|2021-01-19 02:10:00|2144.3|2144|2144|2143.7|2144.5|2144.2|2143.7|2143.4|76
1611022500000|2021-01-19 02:15:00|2144.1|2143.8|2143.6|2143.3|2144.7|2144.4|2143.6|2143.3|55
1611022800000|2021-01-19 02:20:00|2143.5|2143.2|2144.5|2144.2|2144.8|2144.5|2143.4|2143.1|67
1611023100000|2021-01-19 02:25:00|2144.4|2144.1|2144.3|2144|2144.9|2144.6|2144.3|2144|58
1611023400000|2021-01-19 02:30:00|2144.4|2144.1|2142.1|2141.8|2144.4|2144.1|2141.6|2141.3|387
1611023700000|2021-01-19 02:35:00|2142.2|2141.9|2141.8|2141.5|2142.4|2142.1|2141.4|2141.1|52
1611024000000|2021-01-19 02:40:00|2141.9|2141.6|2142.9|2142.6|2143.4|2143.1|2141.4|2141.1|86
1611024300000|2021-01-19 02:45:00|2143|2142.7|2142.3|2142|2143.3|2143|2141.9|2141.6|55
1611024600000|2021-01-19 02:50:00|2142.4|2142.1|2143.3|2143|2143.3|2143|2142.4|2142.1|40
1611024900000|2021-01-19 02:55:00|2143.4|2143.1|2143.4|2143.1|2143.6|2143.3|2143.3|2143|21
1611025200000|2021-01-19 03:00:00|2143.7|2143.4|2143.8|2143.5|2144.1|2143.8|2143|2142.7|50
1611025500000|2021-01-19 03:05:00|2143.7|2143.4|2142.9|2142.6|2143.8|2143.5|2142.8|2142.5|55
1611025800000|2021-01-19 03:10:00|2143.1|2142.8|2142.9|2142.6|2143.1|2142.8|2142.3|2142|44
1611026100000|2021-01-19 03:15:00|2143|2142.7|2143.3|2143|2143.7|2143.4|2143|2142.7|57
1611026400000|2021-01-19 03:20:00|2143.4|2143.1|2146.1|2145.8|2146.3|2146|2143.4|2143.1|219
1611026700000|2021-01-19 03:25:00|2146.4|2146.1|2150.2|2149.9|2150.5|2150.2|2146|2145.7|586
1611027000000|2021-01-19 03:30:00|2150.3|2150|2149.5|2149.2|2151.7|2151.4|2149.5|2149.2|224
1611027300000|2021-01-19 03:35:00|2149.7|2149.4|2149.1|2148.8|2149.7|2149.4|2148.3|2148|132
1611027600000|2021-01-19 03:40:00|2149.3|2149|2148.1|2147.8|2149.4|2149.1|2147.5|2147.2|89
1611027900000|2021-01-19 03:45:00|2148.2|2147.9|2147.9|2147.6|2148.8|2148.5|2146.9|2146.6|189
1611028200000|2021-01-19 03:50:00|2147.8|2147.5|2148|2147.7|2148.3|2148|2147.6|2147.3|51
1611028500000|2021-01-19 03:55:00|2147.8|2147.5|2148.3|2148|2148.6|2148.3|2147.3|2147|92
1611028800000|2021-01-19 04:00:00|2148.5|2148.2|2148.1|2147.8|2148.7|2148.4|2148|2147.7|63
1611029100000|2021-01-19 04:05:00|2148.3|2148|2147.7|2147.4|2148.3|2148|2147.6|2147.3|18
1611029400000|2021-01-19 04:10:00|2147.9|2147.6|2148.4|2148.1|2148.9|2148.6|2147.8|2147.5|33
1611029700000|2021-01-19 04:15:00|2148.1|2147.8|2147.4|2147.1|2148.2|2147.9|2146.9|2146.6|35
1611030000000|2021-01-19 04:20:00|2147.6|2147.3|2147.7|2147.4|2148.1|2147.8|2147.6|2147.3|20
1611030300000|2021-01-19 04:25:00|2147.6|2147.3|2148.4|2148.1|2148.4|2148.1|2147.6|2147.3|23
1611030600000|2021-01-19 04:30:00|2148.2|2147.9|2148|2147.7|2148.4|2148.1|2147.8|2147.5|26
1611030900000|2021-01-19 04:35:00|2148.2|2147.9|2147.3|2147|2148.3|2148|2146.8|2146.5|57
1611031200000|2021-01-19 04:40:00|2147.6|2147.3|2147.8|2147.5|2148.1|2147.8|2147.5|2147.2|26
1611031500000|2021-01-19 04:45:00|2147.9|2147.6|2148.4|2148.1|2148.8|2148.5|2147.9|2147.6|63
1611031800000|2021-01-19 04:50:00|2148.3|2148|2147.6|2147.3|2148.3|2148|2147.6|2147.3|39
1611032100000|2021-01-19 04:55:00|2147.8|2147.5|2148.7|2148.4|2149|2148.7|2147.8|2147.5|85
1611032400000|2021-01-19 05:00:00|2148.4|2148.1|2147.4|2147.1|2148.4|2148.1|2146.9|2146.6|67
1611032700000|2021-01-19 05:05:00|2147.3|2147|2147.1|2146.8|2147.5|2147.2|2146.8|2146.5|48
1611033000000|2021-01-19 05:10:00|2147.5|2147.2|2148.5|2148.2|2148.5|2148.2|2147.3|2147|51
1611033300000|2021-01-19 05:15:00|2148.4|2148.1|2149.6|2149.3|2149.7|2149.4|2148.3|2148|69
1611033600000|2021-01-19 05:20:00|2149.7|2149.4|2149.2|2148.9|2149.9|2149.6|2149|2148.7|74
1611033900000|2021-01-19 05:25:00|2148.9|2148.6|2148.4|2148.1|2149.8|2149.5|2148.1|2147.8|39
1611034200000|2021-01-19 05:30:00|2148.5|2148.2|2147.4|2147.1|2148.5|2148.2|2147.4|2147.1|42
1611034500000|2021-01-19 05:35:00|2147.3|2147|2146.9|2146.6|2147.6|2147.3|2146.4|2146.1|79
1611034800000|2021-01-19 05:40:00|2146.8|2146.5|2146.6|2146.3|2146.9|2146.6|2146.1|2145.8|42
1611035100000|2021-01-19 05:45:00|2146.3|2146|2143.8|2143.5|2146.3|2146|2143.4|2143.1|138
1611035400000|2021-01-19 05:50:00|2143.6|2143.3|2144.6|2144.3|2144.8|2144.5|2143.5|2143.2|56
1611035700000|2021-01-19 05:55:00|2144.5|2144.2|2144.3|2144|2145.2|2144.9|2144.3|2144|26
1611036000000|2021-01-19 06:00:00|2144.5|2144.2|2145.7|2145.4|2145.7|2145.4|2144.5|2144.2|12
1611036300000|2021-01-19 06:05:00|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2144.3|2144|47
1611036600000|2021-01-19 06:10:00|2145.6|2145.3|2146.2|2145.9|2146.6|2146.3|2145.5|2145.2|38
1611036900000|2021-01-19 06:15:00|2146.5|2146.2|2146.4|2146.1|2146.9|2146.6|2146.1|2145.8|23
1611037200000|2021-01-19 06:20:00|2146.6|2146.3|2147.2|2146.9|2147.3|2147|2146.4|2146.1|8
1611037500000|2021-01-19 06:25:00|2147.3|2147|2148.8|2148.5|2148.8|2148.5|2147.2|2146.9|73
1611037800000|2021-01-19 06:30:00|2148.4|2148.1|2148.3|2148|2148.9|2148.6|2148|2147.7|67
1611038100000|2021-01-19 06:35:00|2148.1|2147.8|2147.9|2147.6|2148.8|2148.5|2147.7|2147.4|47
1611038400000|2021-01-19 06:40:00|2148.3|2148|2148.3|2148|2149.1|2148.8|2148|2147.7|41
1611038700000|2021-01-19 06:45:00|2148.1|2147.8|2147.9|2147.6|2148.4|2148.1|2147.5|2147.2|64
1611039000000|2021-01-19 06:50:00|2148.2|2147.9|2149.2|2148.9|2149.4|2149.1|2148.1|2147.8|106
1611039300000|2021-01-19 06:55:00|2149.3|2149|2149.2|2148.9|2149.6|2149.3|2149.1|2148.8|68
1611039600000|2021-01-19 07:00:00|2149.7|2149.4|2148.9|2148.6|2149.9|2149.6|2148.6|2148.3|101
1611039900000|2021-01-19 07:05:00|2148.7|2148.4|2149|2148.7|2150.1|2149.8|2148.2|2147.9|185
1611040200000|2021-01-19 07:10:00|2149.1|2148.8|2149.4|2149.1|2149.6|2149.3|2148.9|2148.6|43
1611040500000|2021-01-19 07:15:00|2148.8|2148.5|2148.9|2148.6|2149.1|2148.8|2147.9|2147.6|74
1611040800000|2021-01-19 07:20:00|2148.7|2148.4|2148.1|2147.8|2149|2148.7|2148.1|2147.8|31
1611041100000|2021-01-19 07:25:00|2148|2147.7|2149.1|2148.8|2149.2|2148.9|2147.8|2147.5|47
1611041400000|2021-01-19 07:30:00|2149.2|2148.9|2151.3|2151|2152.3|2152|2149.2|2148.9|167
1611041700000|2021-01-19 07:35:00|2151.4|2151.1|2153.3|2153|2153.7|2153.4|2151.1|2150.8|330
1611042000000|2021-01-19 07:40:00|2153.4|2153.1|2152.1|2151.8|2153.6|2153.3|2152.1|2151.8|67
1611042300000|2021-01-19 07:45:00|2152|2151.7|2151.6|2151.3|2152.4|2152.1|2151.4|2151.1|51
1611042600000|2021-01-19 07:50:00|2151.7|2151.4|2151.7|2151.4|2152.2|2151.9|2151.1|2150.8|83
1611042900000|2021-01-19 07:55:00|2151.8|2151.5|2150.9|2150.6|2152.1|2151.8|2150.4|2150.1|62
1611043200000|2021-01-19 08:00:00|2151.3|2151|2149.5|2149.2|2152.2|2151.9|2149.5|2149.2|201
1611043500000|2021-01-19 08:05:00|2149.4|2149.1|2149.3|2149|2151.1|2150.8|2149|2148.7|54
1611043800000|2021-01-19 08:10:00|2149.9|2149.6|2150.6|2150.3|2150.9|2150.6|2149|2148.7|104
1611044100000|2021-01-19 08:15:00|2150.4|2150.1|2149.5|2149.2|2150.7|2150.4|2149.1|2148.8|65
1611044400000|2021-01-19 08:20:00|2149.3|2149|2150|2149.7|2150|2149.7|2148.2|2147.9|71
1611044700000|2021-01-19 08:25:00|2150.8|2150.5|2148.9|2148.6|2151.1|2150.8|2148.9|2148.6|154
1611045000000|2021-01-19 08:30:00|2148.8|2148.5|2147.3|2147|2148.8|2148.5|2145.6|2145.3|233
1611045300000|2021-01-19 08:35:00|2147.4|2147.1|2148.4|2148.1|2149|2148.7|2147|2146.7|122
1611045600000|2021-01-19 08:40:00|2148.2|2147.9|2147.8|2147.5|2148.3|2148|2147.8|2147.5|81
1611045900000|2021-01-19 08:45:00|2148|2147.7|2147|2146.7|2148|2147.7|2145.9|2145.6|102
1611046200000|2021-01-19 08:50:00|2147.1|2146.8|2147.2|2146.9|2147.4|2147.1|2146.7|2146.4|25
1611046500000|2021-01-19 08:55:00|2147|2146.7|2145.6|2145.3|2147.1|2146.8|2145.3|2145|54
1611046800000|2021-01-19 09:00:00|2145.7|2145.4|2147|2146.7|2147.6|2147.3|2144.1|2143.8|163
1611047100000|2021-01-19 09:05:00|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2145.3|2145|98
1611047400000|2021-01-19 09:10:00|2146.9|2146.6|2147|2146.7|2147|2146.7|2144.9|2144.6|87
1611047700000|2021-01-19 09:15:00|2147.1|2146.8|2147.5|2147.2|2148|2147.7|2146.2|2145.9|253
1611048000000|2021-01-19 09:20:00|2147.6|2147.3|2147.4|2147.1|2148.2|2147.9|2146.9|2146.6|59
1611048300000|2021-01-19 09:25:00|2147.3|2147|2146.1|2145.8|2147.6|2147.3|2145.9|2145.6|65
1611048600000|2021-01-19 09:30:00|2146.3|2146|2146.5|2146.2|2146.6|2146.3|2145.3|2145|166
1611048900000|2021-01-19 09:35:00|2146.4|2146.1|2146.1|2145.8|2146.4|2146.1|2145.3|2145|56
1611049200000|2021-01-19 09:40:00|2146|2145.7|2148.2|2147.9|2148.6|2148.3|2145.9|2145.6|214
1611049500000|2021-01-19 09:45:00|2148.3|2148|2149.9|2149.6|2150.5|2150.2|2148.1|2147.8|99
1611049800000|2021-01-19 09:50:00|2149.8|2149.5|2150.2|2149.9|2150.9|2150.6|2149.7|2149.4|73
1611050100000|2021-01-19 09:55:00|2150.3|2150|2150.1|2149.8|2150.4|2150.1|2149.3|2149|33
1611050400000|2021-01-19 10:00:00|2150.5|2150.2|2150|2149.7|2150.7|2150.4|2149.7|2149.4|56
1611050700000|2021-01-19 10:05:00|2150.1|2149.8|2150.1|2149.8|2151|2150.7|2150.1|2149.8|46
1611051000000|2021-01-19 10:10:00|2150.2|2149.9|2149.3|2149|2150.6|2150.3|2149.3|2149|41
1611051300000|2021-01-19 10:15:00|2149.2|2148.9|2149.4|2149.1|2149.8|2149.5|2148.9|2148.6|44
1611051600000|2021-01-19 10:20:00|2149.5|2149.2|2148.4|2148.1|2149.8|2149.5|2148.4|2148.1|76
1611051900000|2021-01-19 10:25:00|2148.3|2148|2148.5|2148.2|2148.6|2148.3|2147.3|2147|51
1611052200000|2021-01-19 10:30:00|2148.3|2148|2149.1|2148.8|2149.3|2149|2148.1|2147.8|28
1611052500000|2021-01-19 10:35:00|2148.9|2148.6|2150.1|2149.8|2150.2|2149.9|2148.9|2148.6|30
1611052800000|2021-01-19 10:40:00|2150|2149.7|2151.3|2151|2151.6|2151.3|2149.8|2149.5|120
1611053100000|2021-01-19 10:45:00|2151.5|2151.2|2150.5|2150.2|2151.5|2151.2|2150.4|2150.1|22
1611053400000|2021-01-19 10:50:00|2150.3|2150|2149.6|2149.3|2150.7|2150.4|2149.6|2149.3|45
1611053700000|2021-01-19 10:55:00|2149.3|2149|2149.9|2149.6|2150.8|2150.5|2149.3|2149|31
1611054000000|2021-01-19 11:00:00|2150|2149.7|2151.2|2150.9|2151.7|2151.4|2149.7|2149.4|111
1611054300000|2021-01-19 11:05:00|2151.3|2151|2151.2|2150.9|2151.7|2151.4|2150.7|2150.4|108
1611054600000|2021-01-19 11:10:00|2151.1|2150.8|2152.9|2152.6|2152.9|2152.6|2150.7|2150.4|131
1611054900000|2021-01-19 11:15:00|2152.5|2152.2|2153.4|2153.1|2153.5|2153.2|2152.2|2151.9|117
1611055200000|2021-01-19 11:20:00|2153.5|2153.2|2153|2152.7|2153.5|2153.2|2152.5|2152.2|132
1611055500000|2021-01-19 11:25:00|2152.8|2152.5|2153|2152.7|2153.4|2153.1|2152|2151.7|77
1611055800000|2021-01-19 11:30:00|2153.2|2152.9|2152.3|2152|2153.3|2153|2151.7|2151.4|65
1611056100000|2021-01-19 11:35:00|2152.5|2152.2|2152.3|2152|2152.5|2152.2|2151.8|2151.5|87
1611056400000|2021-01-19 11:40:00|2152.4|2152.1|2152.3|2152|2152.6|2152.3|2151.8|2151.5|51
1611056700000|2021-01-19 11:45:00|2152.2|2151.9|2152.2|2151.9|2152.4|2152.1|2151.6|2151.3|48
1611057000000|2021-01-19 11:50:00|2151.8|2151.5|2151.9|2151.6|2152.3|2152|2151.2|2150.9|43
1611057300000|2021-01-19 11:55:00|2152.1|2151.8|2151.7|2151.4|2152.4|2152.1|2151.6|2151.3|36
1611057600000|2021-01-19 12:00:00|2151.9|2151.6|2147.9|2147.6|2151.9|2151.6|2147.7|2147.4|326
1611057900000|2021-01-19 12:05:00|2148|2147.7|2148.1|2147.8|2148.3|2148|2146.5|2146.2|205
1611058200000|2021-01-19 12:10:00|2148.3|2148|2148.3|2148|2149.1|2148.8|2148|2147.7|98
1611058500000|2021-01-19 12:15:00|2148.4|2148.1|2147.5|2147.2|2148.7|2148.4|2147.3|2147|320
1611058800000|2021-01-19 12:20:00|2147.6|2147.3|2147.8|2147.5|2148.5|2148.2|2147.3|2147|149
1611059100000|2021-01-19 12:25:00|2147.6|2147.3|2147.3|2147|2148.4|2148.1|2146.4|2146.1|74
1611059400000|2021-01-19 12:30:00|2147.1|2146.8|2146.4|2146.1|2147.2|2146.9|2145.2|2144.9|193
1611059700000|2021-01-19 12:35:00|2146|2145.7|2146.4|2146.1|2147.2|2146.9|2146|2145.7|87
1611060000000|2021-01-19 12:40:00|2146.5|2146.2|2147.3|2147|2147.3|2147|2145.7|2145.4|105
1611060300000|2021-01-19 12:45:00|2147.5|2147.2|2148.9|2148.6|2149.6|2149.3|2147.2|2146.9|166
1611060600000|2021-01-19 12:50:00|2148.6|2148.3|2148.3|2148|2149.3|2149|2147.7|2147.4|115
1611060900000|2021-01-19 12:55:00|2148.4|2148.1|2148.7|2148.4|2149.2|2148.9|2148.4|2148.1|89
1611061200000|2021-01-19 13:00:00|2148.8|2148.5|2148.8|2148.5|2149.2|2148.9|2148.2|2147.9|128
1611061500000|2021-01-19 13:05:00|2148.7|2148.4|2149.3|2149|2151.2|2150.9|2148.6|2148.3|315
1611061800000|2021-01-19 13:10:00|2148.9|2148.6|2148.3|2148|2148.9|2148.6|2146.8|2146.5|197
1611062100000|2021-01-19 13:15:00|2148|2147.7|2148.1|2147.8|2148.3|2148|2146.6|2146.3|109
1611062400000|2021-01-19 13:20:00|2148|2147.7|2148.5|2148.2|2148.7|2148.4|2147.8|2147.5|132
1611062700000|2021-01-19 13:25:00|2148.4|2148.1|2147.2|2146.9|2148.4|2148.1|2147|2146.7|120
1611063000000|2021-01-19 13:30:00|2147.1|2146.8|2147|2146.7|2147.6|2147.3|2146.9|2146.6|93
1611063300000|2021-01-19 13:35:00|2146.9|2146.6|2147.1|2146.8|2147.7|2147.4|2146.6|2146.3|104
1611063600000|2021-01-19 13:40:00|2146.9|2146.6|2147.2|2146.9|2147.7|2147.4|2146.7|2146.4|189
1611063900000|2021-01-19 13:45:00|2147.3|2147|2148.3|2148|2148.7|2148.4|2147.2|2146.9|214
1611064200000|2021-01-19 13:50:00|2148.1|2147.8|2147.4|2147.1|2148.6|2148.3|2146.9|2146.6|109
1611064500000|2021-01-19 13:55:00|2147.1|2146.8|2146.4|2146.1|2147.3|2147|2145.7|2145.4|263
1611064800000|2021-01-19 14:00:00|2146.5|2146.2|2147.4|2147.1|2147.5|2147.2|2146.4|2146.1|123
1611065100000|2021-01-19 14:05:00|2147.5|2147.2|2148.7|2148.4|2148.8|2148.5|2147.2|2146.9|183
1611065400000|2021-01-19 14:10:00|2149|2148.7|2149|2148.7|2149.1|2148.8|2148.1|2147.8|204
1611065700000|2021-01-19 14:15:00|2148.6|2148.3|2149.8|2149.5|2149.9|2149.6|2148.5|2148.2|228
1611066000000|2021-01-19 14:20:00|2149.7|2149.4|2150.3|2150|2150.9|2150.6|2149.5|2149.2|315
1611066300000|2021-01-19 14:25:00|2150.4|2150.1|2149.4|2149.1|2150.6|2150.3|2148.3|2148|525
1611066600000|2021-01-19 14:30:00|2149.6|2149.3|2143.4|2143.1|2150.8|2150.5|2139.9|2139.6|6738
1611066900000|2021-01-19 14:35:00|2143.8|2143.5|2146.8|2146.5|2149.3|2149|2141|2140.7|3404
1611067200000|2021-01-19 14:40:00|2147.2|2146.9|2149|2148.7|2150|2149.7|2143.5|2143.2|2660
1611067500000|2021-01-19 14:45:00|2148.8|2148.5|2143.2|2142.9|2150.4|2150.1|2142|2141.7|2751
1611067800000|2021-01-19 14:50:00|2143.3|2143|2140.8|2140.5|2145.4|2145.1|2140.4|2140.1|2771
1611068100000|2021-01-19 14:55:00|2141|2140.7|2139|2138.7|2142.5|2142.2|2138.9|2138.6|2548
1611068400000|2021-01-19 15:00:00|2139.1|2138.8|2140.8|2140.5|2141.5|2141.2|2136.2|2135.9|2621
1611068700000|2021-01-19 15:05:00|2140.7|2140.4|2137.6|2137.3|2143.4|2143.1|2136.7|2136.4|1706
1611069000000|2021-01-19 15:10:00|2137.7|2137.4|2138.1|2137.8|2138.2|2137.9|2134.8|2134.5|2189
1611069300000|2021-01-19 15:15:00|2138|2137.7|2134.8|2134.5|2138.7|2138.4|2133.5|2133.2|2074
1611069600000|2021-01-19 15:20:00|2134.6|2134.3|2136.2|2135.9|2138.2|2137.9|2133.2|2132.9|2327
1611069900000|2021-01-19 15:25:00|2136.3|2136|2139.1|2138.8|2139.1|2138.8|2135.6|2135.3|1819
1611070200000|2021-01-19 15:30:00|2139.3|2139|2141.7|2141.4|2141.8|2141.5|2138.2|2137.9|1847
1611070500000|2021-01-19 15:35:00|2141.9|2141.6|2143.6|2143.3|2144.2|2143.9|2141.3|2141|1402
1611070800000|2021-01-19 15:40:00|2143.7|2143.4|2144.3|2144|2144.3|2144|2141.3|2141|1504
1611071100000|2021-01-19 15:45:00|2144.1|2143.8|2146.4|2146.1|2146.9|2146.6|2144.1|2143.8|1791
1611071400000|2021-01-19 15:50:00|2146.3|2146|2147.3|2147|2148.7|2148.4|2145.9|2145.6|1861
1611071700000|2021-01-19 15:55:00|2147.4|2147.1|2144.9|2144.6|2148.4|2148.1|2144.5|2144.2|1705
1611072000000|2021-01-19 16:00:00|2144.3|2144|2147.5|2147.2|2149|2148.7|2144.3|2144|1534
1611072300000|2021-01-19 16:05:00|2147.4|2147.1|2144.1|2143.8|2148.1|2147.8|2142.1|2141.8|1885
1611072600000|2021-01-19 16:10:00|2144.2|2143.9|2145.9|2145.6|2146.4|2146.1|2143.8|2143.5|1069
1611072900000|2021-01-19 16:15:00|2145.8|2145.5|2143.3|2143|2146.6|2146.3|2141.2|2140.9|1367
1611073200000|2021-01-19 16:20:00|2143.5|2143.2|2142.9|2142.6|2144.6|2144.3|2141.4|2141.1|1127
1611073500000|2021-01-19 16:25:00|2142.8|2142.5|2144|2143.7|2144.4|2144.1|2141.9|2141.6|1684
1611073800000|2021-01-19 16:30:00|2143.9|2143.6|2138.3|2138|2144.2|2143.9|2136.3|2136|1908
1611074100000|2021-01-19 16:35:00|2138.4|2138.1|2139.8|2139.5|2140.5|2140.2|2136.4|2136.1|1172
1611074400000|2021-01-19 16:40:00|2140.6|2140.3|2141.4|2141.1|2141.9|2141.6|2139.2|2138.9|847
1611074700000|2021-01-19 16:45:00|2141.7|2141.4|2142.3|2142|2143.2|2142.9|2141.3|2141|637
1611075000000|2021-01-19 16:50:00|2142.2|2141.9|2142.8|2142.5|2144|2143.7|2142.1|2141.8|570
1611075300000|2021-01-19 16:55:00|2142.7|2142.4|2139.3|2139|2143.6|2143.3|2139.2|2138.9|1508
1611075600000|2021-01-19 17:00:00|2139.2|2138.9|2140.7|2140.4|2141.4|2141.1|2138.7|2138.4|827
1611075900000|2021-01-19 17:05:00|2140.9|2140.6|2139.3|2139|2141|2140.7|2138.9|2138.6|516
1611076200000|2021-01-19 17:10:00|2139.1|2138.8|2140.4|2140.1|2141.2|2140.9|2138.4|2138.1|712
1611076500000|2021-01-19 17:15:00|2140.3|2140|2140.5|2140.2|2140.8|2140.5|2138.4|2138.1|819
1611076800000|2021-01-19 17:20:00|2140.7|2140.4|2142.2|2141.9|2142.5|2142.2|2139.5|2139.2|605
1611077100000|2021-01-19 17:25:00|2142.1|2141.8|2142.6|2142.3|2142.6|2142.3|2141.1|2140.8|521
1611077400000|2021-01-19 17:30:00|2142.7|2142.4|2144.1|2143.8|2144.3|2144|2141.7|2141.4|612
1611077700000|2021-01-19 17:35:00|2144.2|2143.9|2142.9|2142.6|2144.2|2143.9|2142.1|2141.8|2380
1611078000000|2021-01-19 17:40:00|2142.8|2142.5|2146.8|2146.5|2146.9|2146.6|2142.1|2141.8|1813
1611078300000|2021-01-19 17:45:00|2146.9|2146.6|2147.3|2147|2147.8|2147.5|2146.3|2146|1077
1611078600000|2021-01-19 17:50:00|2147.2|2146.9|2147.6|2147.3|2147.7|2147.4|2146.5|2146.2|607
1611078900000|2021-01-19 17:55:00|2147.7|2147.4|2148.6|2148.3|2148.7|2148.4|2146.1|2145.8|2121
1611079200000|2021-01-19 18:00:00|2148.8|2148.5|2147.9|2147.6|2149.1|2148.8|2147.3|2147|2333
1611079500000|2021-01-19 18:05:00|2148|2147.7|2149.2|2148.9|2149.9|2149.6|2147.7|2147.4|1526
1611079800000|2021-01-19 18:10:00|2149.1|2148.8|2149.9|2149.6|2150.7|2150.4|2148.7|2148.4|636
1611080100000|2021-01-19 18:15:00|2150.1|2149.8|2147.1|2146.8|2150.3|2150|2146.9|2146.6|1099
1611080400000|2021-01-19 18:20:00|2146.9|2146.6|2148.8|2148.5|2149.1|2148.8|2146.8|2146.5|778
1611080700000|2021-01-19 18:25:00|2148.9|2148.6|2148.8|2148.5|2150.5|2150.2|2148|2147.7|887
1611081000000|2021-01-19 18:30:00|2148.7|2148.4|2149.1|2148.8|2149.8|2149.5|2148.3|2148|698
1611081300000|2021-01-19 18:35:00|2149.3|2149|2150.1|2149.8|2151.5|2151.2|2148.6|2148.3|1296
1611081600000|2021-01-19 18:40:00|2149.9|2149.6|2147.5|2147.2|2150.3|2150|2146.3|2146|1178
1611081900000|2021-01-19 18:45:00|2147.6|2147.3|2148.9|2148.6|2149|2148.7|2147.1|2146.8|1414
1611082200000|2021-01-19 18:50:00|2149|2148.7|2149.9|2149.6|2150.1|2149.8|2148.4|2148.1|753
1611082500000|2021-01-19 18:55:00|2150|2149.7|2148.9|2148.6|2150.7|2150.4|2148.5|2148.2|996
1611082800000|2021-01-19 19:00:00|2149|2148.7|2147.3|2147|2149|2148.7|2145.5|2145.2|1507
1611083100000|2021-01-19 19:05:00|2147.2|2146.9|2147.5|2147.2|2147.7|2147.4|2146|2145.7|593
1611083400000|2021-01-19 19:10:00|2147.6|2147.3|2149.3|2149|2149.5|2149.2|2147.5|2147.2|516
1611083700000|2021-01-19 19:15:00|2149.5|2149.2|2150.7|2150.4|2150.7|2150.4|2148.7|2148.4|630
1611084000000|2021-01-19 19:20:00|2150.8|2150.5|2150.1|2149.8|2150.8|2150.5|2149.5|2149.2|974
1611084300000|2021-01-19 19:25:00|2150|2149.7|2148.4|2148.1|2150.1|2149.8|2147|2146.7|702
1611084600000|2021-01-19 19:30:00|2148.6|2148.3|2147.2|2146.9|2149.3|2149|2146.5|2146.2|532
1611084900000|2021-01-19 19:35:00|2147.3|2147|2148.1|2147.8|2148.6|2148.3|2147.1|2146.8|1190
1611085200000|2021-01-19 19:40:00|2148.2|2147.9|2146.7|2146.4|2149.2|2148.9|2146.1|2145.8|1025
1611085500000|2021-01-19 19:45:00|2146.5|2146.2|2146.6|2146.3|2146.8|2146.5|2145|2144.7|2030
1611085800000|2021-01-19 19:50:00|2146.7|2146.4|2146.7|2146.4|2148|2147.7|2145.4|2145.1|2482
1611086100000|2021-01-19 19:55:00|2146.8|2146.5|2146.4|2146.1|2147.1|2146.8|2144.9|2144.6|1619
1611086400000|2021-01-19 20:00:00|2146.5|2146.2|2147.4|2147.1|2147.7|2147.4|2144.9|2144.6|1323
1611086700000|2021-01-19 20:05:00|2147.6|2147.3|2145.8|2145.5|2148.5|2148.2|2145.5|2145.2|1533
1611087000000|2021-01-19 20:10:00|2145.9|2145.6|2146.7|2146.4|2147|2146.7|2145.8|2145.5|993
1611087300000|2021-01-19 20:15:00|2146.5|2146.2|2149.2|2148.9|2149.4|2149.1|2146.4|2146.1|744
1611087600000|2021-01-19 20:20:00|2149|2148.7|2150.6|2150.3|2150.7|2150.4|2149|2148.7|815
1611087900000|2021-01-19 20:25:00|2150.7|2150.4|2152.2|2151.9|2152.7|2152.4|2150.7|2150.4|1158
1611088200000|2021-01-19 20:30:00|2152.3|2152|2152.3|2152|2152.7|2152.4|2150.8|2150.5|1733
1611088500000|2021-01-19 20:35:00|2152.1|2151.8|2149|2148.7|2152.1|2151.8|2148.3|2148|1533
1611088800000|2021-01-19 20:40:00|2149.1|2148.8|2150.3|2150|2150.6|2150.3|2148.8|2148.5|1429
1611089100000|2021-01-19 20:45:00|2150.2|2149.9|2150.3|2150|2151|2150.7|2149.4|2149.1|1352
1611089400000|2021-01-19 20:50:00|2150.2|2149.9|2150.7|2150.4|2152.1|2151.8|2149.3|2149|3269
1611089700000|2021-01-19 20:55:00|2150.8|2150.5|2150.9|2150.6|2151.5|2151.2|2148.3|2148|9848
1611090000000|2021-01-19 21:00:00|2150.8|2150.5|2148.3|2148|2151.3|2151|2148|2147.7|3384
1611090300000|2021-01-19 21:05:00|2148.1|2147.8|2147.8|2147.5|2148.3|2148|2147|2146.7|757
1611090600000|2021-01-19 21:10:00|2147.7|2147.4|2146.4|2145.6|2147.8|2147.5|2145.6|2145.3|936
1611090900000|2021-01-19 21:15:00|2146.5|2145.7|2146.4|2145.6|2146.8|2146|2146.2|2145.4|2
1611091200000|2021-01-19 21:20:00|2146.5|2145.7|2147.1|2146.3|2147.2|2146.4|2146.5|2145.7|0
1611091500000|2021-01-19 21:25:00|2147.3|2146.5|2147.1|2146.3|2147.3|2146.5|2146.9|2146.1|0
1611091800000|2021-01-19 21:30:00|2147|2146.2|2144.2|2143.9|2147|2146.2|2143.8|2143.5|473
1611092100000|2021-01-19 21:35:00|2144.5|2144.2|2146.1|2145.8|2146.1|2145.8|2144.5|2144.2|53
1611092400000|2021-01-19 21:40:00|2146.2|2145.9|2146.7|2146.4|2147|2146.7|2145.8|2145.5|103
1611092700000|2021-01-19 21:45:00|2146.8|2146.5|2146.6|2146.3|2147|2146.7|2146.6|2146.3|50
1611093000000|2021-01-19 21:50:00|2146.3|2146|2146.6|2146.3|2146.7|2146.4|2146.2|2145.9|121
1611093300000|2021-01-19 21:55:00|2146.7|2146.4|2146.2|2145.4|2146.7|2146.4|2145.9|2145.4|145
1611093600000|2021-01-19 22:00:00|2146.3|2145.5|2146.1|2145.3|2146.3|2145.5|2146.1|2145.3|0
1611093900000|2021-01-19 22:05:00|2146|2145.2|2146|2145.2|2146.1|2145.3|2145.9|2145.1|0
1611094200000|2021-01-19 22:10:00|2145.9|2145.1|2146|2145.2|2146|2145.2|2145.9|2145.1|0
1611094500000|2021-01-19 22:15:00|2146.1|2145.3|2146.2|2145.4|2146.2|2145.4|2146.1|2145.3|0
1611094800000|2021-01-19 22:20:00|2146.3|2145.5|2145.8|2145|2146.3|2145.5|2145.8|2145|0
1611095100000|2021-01-19 22:25:00|2145.9|2145.1|2146|2145.2|2146|2145.2|2145.9|2145.1|0
1611096000000|2021-01-19 22:40:00|2145.9|2145.1|2146|2145.2|2146|2145.2|2145.9|2145.1|0
1611096300000|2021-01-19 22:45:00|2146.1|2145.3|2146.3|2145.5|2146.6|2145.8|2146|2145.2|0
1611096600000|2021-01-19 22:50:00|2146.5|2145.7|2146.4|2145.6|2146.5|2145.7|2146.2|2145.4|0
1611096900000|2021-01-19 22:55:00|2146.3|2145.5|2146.3|2145.5|2146.7|2145.9|2146.1|2145.3|0
1611097200000|2021-01-19 23:00:00|2148.1|2147.8|2151.5|2151.2|2152.2|2151.9|2147.1|2146.8|654
1611097500000|2021-01-19 23:05:00|2151.4|2151.1|2152.1|2151.8|2152.7|2152.4|2151.4|2151.1|98
1611097800000|2021-01-19 23:10:00|2152.3|2152|2151.5|2151.2|2152.3|2152|2150.4|2150.1|115
1611098100000|2021-01-19 23:15:00|2151.4|2151.1|2151.9|2151.6|2152|2151.7|2151.2|2150.9|46
1611098400000|2021-01-19 23:20:00|2151.7|2151.4|2152.7|2152.4|2152.7|2152.4|2151.3|2151|90
1611098700000|2021-01-19 23:25:00|2152.9|2152.6|2154|2153.7|2154|2153.7|2152.6|2152.3|282
1611099000000|2021-01-19 23:30:00|2153.8|2153.5|2153.2|2152.9|2154.2|2153.9|2152.8|2152.5|159
1611099300000|2021-01-19 23:35:00|2153.5|2153.2|2152.6|2152.3|2153.8|2153.5|2152.4|2152.1|56
1611099600000|2021-01-19 23:40:00|2152.9|2152.6|2152.7|2152.4|2153.1|2152.8|2152.2|2151.9|119
1611099900000|2021-01-19 23:45:00|2152.5|2152.2|2153.2|2152.9|2153.3|2153|2152.5|2152.2|48
1611100200000|2021-01-19 23:50:00|2153.1|2152.8|2153.2|2152.9|2153.7|2153.4|2152.9|2152.6|68
1611100500000|2021-01-19 23:55:00|2153.1|2152.8|2153.5|2153.2|2153.7|2153.4|2153|2152.7|62
1611100800000|2021-01-20 00:00:00|2153.2|2152.9|2152.1|2151.8|2153.7|2153.4|2152.1|2151.8|163
1611101100000|2021-01-20 00:05:00|2151.8|2151.5|2151.5|2151.2|2152.3|2152|2150.7|2150.4|242
1611101400000|2021-01-20 00:10:00|2151.8|2151.5|2150.5|2150.2|2151.9|2151.6|2150.3|2150|155
1611101700000|2021-01-20 00:15:00|2150.4|2150.1|2149.9|2149.6|2150.9|2150.6|2149.2|2148.9|194
1611102000000|2021-01-20 00:20:00|2150|2149.7|2148.1|2147.8|2150.5|2150.2|2147.8|2147.5|137
1611102300000|2021-01-20 00:25:00|2148|2147.7|2149.6|2149.3|2149.7|2149.4|2147.6|2147.3|92
1611102600000|2021-01-20 00:30:00|2149.9|2149.6|2149.5|2149.2|2150.2|2149.9|2149.2|2148.9|63
1611102900000|2021-01-20 00:35:00|2149.7|2149.4|2149.6|2149.3|2149.9|2149.6|2149.3|2149|22
1611103200000|2021-01-20 00:40:00|2150|2149.7|2149.8|2149.5|2150.2|2149.9|2149.7|2149.4|16
1611103500000|2021-01-20 00:45:00|2149.7|2149.4|2148.5|2148.2|2149.9|2149.6|2148.3|2148|34
1611103800000|2021-01-20 00:50:00|2148.7|2148.4|2147.8|2147.5|2149.1|2148.8|2147.7|2147.4|86
1611104100000|2021-01-20 00:55:00|2147.9|2147.6|2148.8|2148.5|2149|2148.7|2147.8|2147.5|75
1611104400000|2021-01-20 01:00:00|2148.9|2148.6|2148.5|2148.2|2149|2148.7|2148.1|2147.8|85
1611104700000|2021-01-20 01:05:00|2148.2|2147.9|2144|2143.7|2148.2|2147.9|2143.7|2143.4|235
1611105000000|2021-01-20 01:10:00|2144.1|2143.8|2143.8|2143.5|2145.3|2145|2143.4|2143.1|105
1611105300000|2021-01-20 01:15:00|2144|2143.7|2145.5|2145.2|2145.7|2145.4|2143.9|2143.6|88
1611105600000|2021-01-20 01:20:00|2145.2|2144.9|2145.9|2145.6|2145.9|2145.6|2144.8|2144.5|155
1611105900000|2021-01-20 01:25:00|2145.8|2145.5|2143|2142.7|2146.1|2145.8|2142.5|2142.2|185
1611106200000|2021-01-20 01:30:00|2143.2|2142.9|2145.9|2145.6|2145.9|2145.6|2143.2|2142.9|114
1611106500000|2021-01-20 01:35:00|2146|2145.7|2144.7|2144.4|2146.3|2146|2144.7|2144.4|163
1611106800000|2021-01-20 01:40:00|2144.3|2144|2143.5|2143.2|2144.9|2144.6|2143.2|2142.9|63
1611107100000|2021-01-20 01:45:00|2144.5|2144.2|2144.8|2144.5|2145.2|2144.9|2144.5|2144.2|11
1611107400000|2021-01-20 01:50:00|2145.4|2145.1|2145.2|2144.9|2145.5|2145.2|2144.5|2144.2|50
1611107700000|2021-01-20 01:55:00|2145.1|2144.8|2145.6|2145.3|2145.6|2145.3|2145.1|2144.8|10
1611108000000|2021-01-20 02:00:00|2145.4|2145.1|2146.2|2145.9|2146.9|2146.6|2145.4|2145.1|52
1611108300000|2021-01-20 02:05:00|2146.7|2146.4|2146.2|2145.9|2146.7|2146.4|2146.2|2145.9|8
1611108600000|2021-01-20 02:10:00|2147|2146.7|2146.7|2146.4|2147.5|2147.2|2146.7|2146.4|30
1611108900000|2021-01-20 02:15:00|2146.8|2146.5|2146.3|2146|2146.9|2146.6|2146|2145.7|50
1611109200000|2021-01-20 02:20:00|2146.2|2145.9|2147|2146.7|2147|2146.7|2146.1|2145.8|43
1611109500000|2021-01-20 02:25:00|2147.1|2146.8|2146.9|2146.6|2147.5|2147.2|2146.5|2146.2|56
1611109800000|2021-01-20 02:30:00|2147|2146.7|2148.9|2148.6|2149.4|2149.1|2146.9|2146.6|265
1611110100000|2021-01-20 02:35:00|2149.1|2148.8|2149.3|2149|2149.7|2149.4|2148.6|2148.3|40
1611110400000|2021-01-20 02:40:00|2149.4|2149.1|2149|2148.7|2149.8|2149.5|2149|2148.7|74
1611110700000|2021-01-20 02:45:00|2149.2|2148.9|2149.2|2148.9|2149.5|2149.2|2148.7|2148.4|13
1611111000000|2021-01-20 02:50:00|2149.1|2148.8|2148.7|2148.4|2149.1|2148.8|2147.9|2147.6|140
1611111300000|2021-01-20 02:55:00|2148.9|2148.6|2147.8|2147.5|2148.9|2148.6|2147.8|2147.5|11
1611111600000|2021-01-20 03:00:00|2148.4|2148.1|2146.7|2146.4|2148.4|2148.1|2146.3|2146|36
1611111900000|2021-01-20 03:05:00|2146.4|2146.1|2146.6|2146.3|2147.2|2146.9|2146.4|2146.1|25
1611112200000|2021-01-20 03:10:00|2146.3|2146|2145.3|2145|2146.5|2146.2|2145.3|2145|68
1611112500000|2021-01-20 03:15:00|2145.5|2145.2|2145|2144.7|2145.8|2145.5|2144.3|2144|57
1611112800000|2021-01-20 03:20:00|2145.1|2144.8|2145.4|2145.1|2145.8|2145.5|2144.9|2144.6|25
1611113100000|2021-01-20 03:25:00|2145.6|2145.3|2145.3|2145|2146.2|2145.9|2145.3|2145|17
1611113400000|2021-01-20 03:30:00|2145.1|2144.8|2144.4|2144.1|2145.4|2145.1|2143.8|2143.5|65
1611113700000|2021-01-20 03:35:00|2144.3|2144|2145.7|2145.4|2146.7|2146.4|2144.3|2144|184
1611114000000|2021-01-20 03:40:00|2146|2145.7|2147.4|2147.1|2147.7|2147.4|2145.8|2145.5|39
1611114300000|2021-01-20 03:45:00|2147.6|2147.3|2147|2146.7|2147.6|2147.3|2147|2146.7|22
1611114600000|2021-01-20 03:50:00|2147.4|2147.1|2145.6|2145.3|2147.5|2147.2|2145.6|2145.3|47
1611114900000|2021-01-20 03:55:00|2145.7|2145.4|2145.3|2145|2146.1|2145.8|2145.3|2145|48
1611115200000|2021-01-20 04:00:00|2145.2|2144.9|2143.1|2142.8|2145.2|2144.9|2143.1|2142.8|61
1611115500000|2021-01-20 04:05:00|2142.9|2142.6|2141.5|2141.2|2142.9|2142.6|2139.8|2139.5|308
1611115800000|2021-01-20 04:10:00|2141.9|2141.6|2142.7|2142.4|2142.8|2142.5|2141.3|2141|67
1611116100000|2021-01-20 04:15:00|2142.5|2142.2|2141.1|2140.8|2142.9|2142.6|2140.8|2140.5|89
1611116400000|2021-01-20 04:20:00|2141.2|2140.9|2140|2139.7|2141.3|2141|2139.6|2139.3|168
1611116700000|2021-01-20 04:25:00|2139.8|2139.5|2140.8|2140.5|2141|2140.7|2139.8|2139.5|58
1611117000000|2021-01-20 04:30:00|2140.6|2140.3|2141.5|2141.2|2141.8|2141.5|2140.6|2140.3|42
1611117300000|2021-01-20 04:35:00|2141.6|2141.3|2141.6|2141.3|2142.4|2142.1|2141.6|2141.3|72
1611117600000|2021-01-20 04:40:00|2141.7|2141.4|2142.9|2142.6|2143.4|2143.1|2141.7|2141.4|47
1611117900000|2021-01-20 04:45:00|2143.1|2142.8|2143.4|2143.1|2143.4|2143.1|2142.6|2142.3|16
1611118200000|2021-01-20 04:50:00|2143.5|2143.2|2143.2|2142.9|2143.5|2143.2|2142.1|2141.8|20
1611118500000|2021-01-20 04:55:00|2143.1|2142.8|2143.4|2143.1|2143.4|2143.1|2143|2142.7|36
1611118800000|2021-01-20 05:00:00|2143.3|2143|2142.4|2142.1|2143.4|2143.1|2142.2|2141.9|39
1611119100000|2021-01-20 05:05:00|2142.8|2142.5|2143.6|2143.3|2143.9|2143.6|2142.8|2142.5|26
1611119400000|2021-01-20 05:10:00|2143.9|2143.6|2143.5|2143.2|2143.9|2143.6|2143.3|2143|33
1611119700000|2021-01-20 05:15:00|2143.2|2142.9|2143.8|2143.5|2143.9|2143.6|2143.2|2142.9|29
1611120000000|2021-01-20 05:20:00|2143.6|2143.3|2142.4|2142.1|2144.4|2144.1|2142.4|2142.1|40
1611120300000|2021-01-20 05:25:00|2143.4|2143.1|2144.1|2143.8|2144.1|2143.8|2143.3|2143|12
1611120600000|2021-01-20 05:30:00|2143.4|2143.1|2142.3|2142|2143.8|2143.5|2142.2|2141.9|21
1611120900000|2021-01-20 05:35:00|2142.7|2142.4|2143.3|2143|2143.6|2143.3|2142.7|2142.4|10
1611121200000|2021-01-20 05:40:00|2143.4|2143.1|2143.4|2143.1|2143.6|2143.3|2143.2|2142.9|5
1611121500000|2021-01-20 05:45:00|2143.3|2143|2143.4|2143.1|2143.5|2143.2|2143.1|2142.8|38
1611121800000|2021-01-20 05:50:00|2143.2|2142.9|2143.4|2143.1|2143.9|2143.6|2143.1|2142.8|65
1611122100000|2021-01-20 05:55:00|2143.5|2143.2|2143.3|2143|2143.9|2143.6|2143|2142.7|25
1611122400000|2021-01-20 06:00:00|2143.2|2142.9|2142.5|2142.2|2143.6|2143.3|2142.2|2141.9|51
1611122700000|2021-01-20 06:05:00|2142.4|2142.1|2142.8|2142.5|2142.8|2142.5|2141.8|2141.5|79
1611123000000|2021-01-20 06:10:00|2142.7|2142.4|2142.8|2142.5|2143|2142.7|2142.7|2142.4|10
1611123300000|2021-01-20 06:15:00|2143.4|2143.1|2143.5|2143.2|2143.9|2143.6|2143.4|2143.1|34
1611123600000|2021-01-20 06:20:00|2143.8|2143.5|2143.6|2143.3|2143.9|2143.6|2143.5|2143.2|21
1611123900000|2021-01-20 06:25:00|2143.7|2143.4|2144.4|2144.1|2144.4|2144.1|2143.4|2143.1|25
1611124200000|2021-01-20 06:30:00|2144.5|2144.2|2144.4|2144.1|2144.7|2144.4|2143.9|2143.6|41
1611124500000|2021-01-20 06:35:00|2144.6|2144.3|2144.8|2144.5|2144.9|2144.6|2144.3|2144|25
1611124800000|2021-01-20 06:40:00|2144.4|2144.1|2144.1|2143.8|2144.4|2144.1|2144.1|2143.8|27
1611125100000|2021-01-20 06:45:00|2144.3|2144|2145.9|2145.6|2145.9|2145.6|2144.3|2144|84
1611125400000|2021-01-20 06:50:00|2146.3|2146|2146.5|2146.2|2147|2146.7|2145.9|2145.6|84
1611125700000|2021-01-20 06:55:00|2146.2|2145.9|2146|2145.7|2146.5|2146.2|2145.7|2145.4|29
1611126000000|2021-01-20 07:00:00|2145.7|2145.4|2145.9|2145.6|2146.5|2146.2|2145.6|2145.3|101
1611126300000|2021-01-20 07:05:00|2145.8|2145.5|2145.7|2145.4|2146.4|2146.1|2145.7|2145.4|34
1611126600000|2021-01-20 07:10:00|2145.9|2145.6|2146.4|2146.1|2146.4|2146.1|2145.8|2145.5|29
1611126900000|2021-01-20 07:15:00|2146.3|2146|2146.1|2145.8|2146.8|2146.5|2146.1|2145.8|60
1611127200000|2021-01-20 07:20:00|2146.2|2145.9|2146.3|2146|2146.3|2146|2146|2145.7|14
1611127500000|2021-01-20 07:25:00|2146.4|2146.1|2145.2|2144.9|2146.4|2146.1|2145.2|2144.9|39
1611127800000|2021-01-20 07:30:00|2146.1|2145.8|2146.2|2145.9|2146.3|2146|2145.9|2145.6|18
1611128100000|2021-01-20 07:35:00|2146.3|2146|2145.2|2144.9|2146.5|2146.2|2145|2144.7|79
1611128400000|2021-01-20 07:40:00|2145.3|2145|2145.8|2145.5|2146.3|2146|2145.3|2145|27
1611128700000|2021-01-20 07:45:00|2145.9|2145.6|2145.8|2145.5|2146.5|2146.2|2145.8|2145.5|50
1611129000000|2021-01-20 07:50:00|2146.1|2145.8|2146.2|2145.9|2146.6|2146.3|2145.9|2145.6|56
1611129300000|2021-01-20 07:55:00|2145.7|2145.4|2145.1|2144.8|2145.8|2145.5|2144.5|2144.2|38
1611129600000|2021-01-20 08:00:00|2144.7|2144.4|2144.7|2144.4|2146.7|2146.4|2144.3|2144|192
1611129900000|2021-01-20 08:05:00|2145|2144.7|2145|2144.7|2145.9|2145.6|2144.6|2144.3|48
1611130200000|2021-01-20 08:10:00|2144.9|2144.6|2145.4|2145.1|2145.5|2145.2|2144.6|2144.3|34
1611130500000|2021-01-20 08:15:00|2144.1|2143.8|2144.6|2144.3|2144.6|2144.3|2143.2|2142.9|115
1611130800000|2021-01-20 08:20:00|2145.1|2144.8|2146.2|2145.9|2146.3|2146|2145|2144.7|26
1611131100000|2021-01-20 08:25:00|2145.9|2145.6|2145.6|2145.3|2146.2|2145.9|2145.6|2145.3|59
1611131400000|2021-01-20 08:30:00|2146.2|2145.9|2145.7|2145.4|2146.2|2145.9|2144.2|2143.9|30
1611131700000|2021-01-20 08:35:00|2146|2145.7|2147|2146.7|2147.2|2146.9|2145.9|2145.6|36
1611132000000|2021-01-20 08:40:00|2147.3|2147|2151.6|2151.3|2152.1|2151.8|2146.9|2146.6|387
1611132300000|2021-01-20 08:45:00|2151.5|2151.2|2149.2|2148.9|2153.4|2153.1|2148.8|2148.5|187
1611132600000|2021-01-20 08:50:00|2148.9|2148.6|2146.5|2146.2|2150|2149.7|2145.9|2145.6|82
1611132900000|2021-01-20 08:55:00|2146.4|2146.1|2147.2|2146.9|2147.9|2147.6|2146.4|2146.1|28
1611133200000|2021-01-20 09:00:00|2147.8|2147.5|2148.5|2148.2|2148.7|2148.4|2147.6|2147.3|30
1611133500000|2021-01-20 09:05:00|2148.3|2148|2145.2|2144.9|2148.3|2148|2144.9|2144.6|119
1611133800000|2021-01-20 09:10:00|2145.4|2145.1|2145.7|2145.4|2147.3|2147|2145.4|2145.1|48
1611134100000|2021-01-20 09:15:00|2146.1|2145.8|2148.3|2148|2148.4|2148.1|2146.1|2145.8|58
1611134400000|2021-01-20 09:20:00|2148.8|2148.5|2147.7|2147.4|2149.1|2148.8|2147.7|2147.4|46
1611134700000|2021-01-20 09:25:00|2147.9|2147.6|2148.9|2148.6|2149.2|2148.9|2147.9|2147.6|30
1611135000000|2021-01-20 09:30:00|2148.8|2148.5|2148.8|2148.5|2149.3|2149|2148.2|2147.9|90
1611135300000|2021-01-20 09:35:00|2148.6|2148.3|2147|2146.7|2149.2|2148.9|2147|2146.7|254
1611135600000|2021-01-20 09:40:00|2146.9|2146.6|2148.1|2147.8|2148.8|2148.5|2146.9|2146.6|244
1611135900000|2021-01-20 09:45:00|2147.9|2147.6|2146.5|2146.2|2148.4|2148.1|2143.7|2143.4|388
1611136200000|2021-01-20 09:50:00|2146.4|2146.1|2147.2|2146.9|2147.5|2147.2|2145.5|2145.2|47
1611136500000|2021-01-20 09:55:00|2146.8|2146.5|2147|2146.7|2147.7|2147.4|2146.3|2146|128
1611136800000|2021-01-20 10:00:00|2147.2|2146.9|2148|2147.7|2148.1|2147.8|2147.2|2146.9|42
1611137100000|2021-01-20 10:05:00|2148.1|2147.8|2148.2|2147.9|2149.1|2148.8|2148|2147.7|56
1611137400000|2021-01-20 10:10:00|2148|2147.7|2147|2146.7|2148.6|2148.3|2147|2146.7|58
1611137700000|2021-01-20 10:15:00|2147.4|2147.1|2147.9|2147.6|2148.3|2148|2147.4|2147.1|60
1611138000000|2021-01-20 10:20:00|2147.3|2147|2146.8|2146.5|2147.9|2147.6|2146.6|2146.3|24
1611138300000|2021-01-20 10:25:00|2147.3|2147|2146.9|2146.6|2147.7|2147.4|2146.5|2146.2|55
1611138600000|2021-01-20 10:30:00|2146.6|2146.3|2145.2|2144.9|2147.4|2147.1|2145.2|2144.9|112
1611138900000|2021-01-20 10:35:00|2145.5|2145.2|2146.2|2145.9|2146.6|2146.3|2145.1|2144.8|104
1611139200000|2021-01-20 10:40:00|2145.9|2145.6|2145.3|2145|2146.4|2146.1|2144.8|2144.5|132
1611139500000|2021-01-20 10:45:00|2145.2|2144.9|2146.1|2145.8|2146.1|2145.8|2144.9|2144.6|142
1611139800000|2021-01-20 10:50:00|2145.8|2145.5|2145.9|2145.6|2146.8|2146.5|2145.1|2144.8|95
1611140100000|2021-01-20 10:55:00|2146.4|2146.1|2148.2|2147.9|2148.9|2148.6|2146.1|2145.8|160
1611140400000|2021-01-20 11:00:00|2148|2147.7|2148.3|2148|2148.8|2148.5|2147.7|2147.4|221
1611140700000|2021-01-20 11:05:00|2148.4|2148.1|2149.8|2149.5|2150.4|2150.1|2147.7|2147.4|320
1611141000000|2021-01-20 11:10:00|2149.7|2149.4|2148.6|2148.3|2149.7|2149.4|2148.3|2148|76
1611141300000|2021-01-20 11:15:00|2148.5|2148.2|2148|2147.7|2148.7|2148.4|2147.8|2147.5|78
1611141600000|2021-01-20 11:20:00|2148.1|2147.8|2146.3|2146|2148.5|2148.2|2146.1|2145.8|276
1611141900000|2021-01-20 11:25:00|2146.1|2145.8|2145.9|2145.6|2146.7|2146.4|2145.1|2144.8|140
1611142200000|2021-01-20 11:30:00|2146|2145.7|2143.3|2143|2146|2145.7|2143.2|2142.9|173
1611142500000|2021-01-20 11:35:00|2143.1|2142.8|2146.1|2145.8|2147.1|2146.8|2143.1|2142.8|323
1611142800000|2021-01-20 11:40:00|2146.2|2145.9|2146.6|2146.3|2146.8|2146.5|2146.1|2145.8|46
1611143100000|2021-01-20 11:45:00|2146.8|2146.5|2146.5|2146.2|2146.9|2146.6|2146.2|2145.9|63
1611143400000|2021-01-20 11:50:00|2146.4|2146.1|2145.9|2145.6|2146.4|2146.1|2145.4|2145.1|26
1611143700000|2021-01-20 11:55:00|2145.8|2145.5|2144.9|2144.6|2146.3|2146|2144.8|2144.5|41
1611144000000|2021-01-20 12:00:00|2145|2144.7|2146.5|2146.2|2146.8|2146.5|2145|2144.7|148
1611144300000|2021-01-20 12:05:00|2146.6|2146.3|2147.8|2147.5|2147.8|2147.5|2145.9|2145.6|95
1611144600000|2021-01-20 12:10:00|2148|2147.7|2146.9|2146.6|2148.1|2147.8|2146.6|2146.3|80
1611144900000|2021-01-20 12:15:00|2147.1|2146.8|2146|2145.7|2147.1|2146.8|2145.8|2145.5|69
1611145200000|2021-01-20 12:20:00|2146.2|2145.9|2145.1|2144.8|2146.2|2145.9|2145.1|2144.8|45
1611145500000|2021-01-20 12:25:00|2145.6|2145.3|2146.3|2146|2146.4|2146.1|2145.3|2145|59
1611145800000|2021-01-20 12:30:00|2146.2|2145.9|2147.3|2147|2147.7|2147.4|2146.2|2145.9|80
1611146100000|2021-01-20 12:35:00|2147.2|2146.9|2147.9|2147.6|2148.4|2148.1|2147.1|2146.8|100
1611146400000|2021-01-20 12:40:00|2147.6|2147.3|2146|2145.7|2147.6|2147.3|2145.4|2145.1|65
1611146700000|2021-01-20 12:45:00|2146.3|2146|2148.6|2148.3|2148.6|2148.3|2146.3|2146|247
1611147000000|2021-01-20 12:50:00|2148.7|2148.4|2148.3|2148|2149.2|2148.9|2147.3|2147|126
1611147300000|2021-01-20 12:55:00|2148|2147.7|2148.1|2147.8|2148.3|2148|2146.8|2146.5|90
1611147600000|2021-01-20 13:00:00|2148.4|2148.1|2149.8|2149.5|2150.4|2150.1|2148.4|2148.1|295
1611147900000|2021-01-20 13:05:00|2149.7|2149.4|2148.6|2148.3|2149.9|2149.6|2148.4|2148.1|351
1611148200000|2021-01-20 13:10:00|2148.4|2148.1|2149.6|2149.3|2150|2149.7|2148.4|2148.1|114
1611148500000|2021-01-20 13:15:00|2149.7|2149.4|2149.5|2149.2|2150.3|2150|2149.2|2148.9|162
1611148800000|2021-01-20 13:20:00|2149.6|2149.3|2151.4|2151.1|2151.6|2151.3|2149.5|2149.2|259
1611149100000|2021-01-20 13:25:00|2151.6|2151.3|2154|2153.7|2154.1|2153.8|2151.5|2151.2|532
1611149400000|2021-01-20 13:30:00|2153.9|2153.6|2154.6|2154.3|2155.4|2155.1|2153.6|2153.3|741
1611149700000|2021-01-20 13:35:00|2154.5|2154.2|2156.6|2156.3|2156.8|2156.5|2154|2153.7|412
1611150000000|2021-01-20 13:40:00|2157|2156.7|2157.4|2157.1|2158.2|2157.9|2156.9|2156.6|502
1611150300000|2021-01-20 13:45:00|2157.3|2157|2156.6|2156.3|2157.4|2157.1|2155.7|2155.4|279
1611150600000|2021-01-20 13:50:00|2156.7|2156.4|2157.2|2156.9|2158|2157.7|2156.5|2156.2|161
1611150900000|2021-01-20 13:55:00|2157.1|2156.8|2158.1|2157.8|2158.3|2158|2156.4|2156.1|224
1611151200000|2021-01-20 14:00:00|2158.2|2157.9|2158.3|2158|2159.3|2159|2158|2157.7|535
1611151500000|2021-01-20 14:05:00|2158.4|2158.1|2157.7|2157.4|2158.4|2158.1|2156.9|2156.6|337
1611151800000|2021-01-20 14:10:00|2157.6|2157.3|2158|2157.7|2158.6|2158.3|2157.3|2157|305
1611152100000|2021-01-20 14:15:00|2157.9|2157.6|2158.7|2158.4|2158.7|2158.4|2157.9|2157.6|332
1611152400000|2021-01-20 14:20:00|2158.5|2158.2|2160.1|2159.8|2160.2|2159.9|2158.5|2158.2|655
1611152700000|2021-01-20 14:25:00|2160|2159.7|2160|2159.7|2162.3|2162|2159.9|2159.6|1079
1611153000000|2021-01-20 14:30:00|2159.4|2159.1|2163.6|2163.3|2164.7|2164.4|2158|2157.7|5198
1611153300000|2021-01-20 14:35:00|2163.7|2163.4|2164.3|2164|2167.7|2167.4|2163.3|2163|5324
1611153600000|2021-01-20 14:40:00|2164.2|2163.9|2163.4|2163.1|2165.9|2165.6|2162.2|2161.9|1812
1611153900000|2021-01-20 14:45:00|2163.6|2163.3|2165.9|2165.6|2166.2|2165.9|2160.4|2160.1|2193
1611154200000|2021-01-20 14:50:00|2166.2|2165.9|2164|2163.7|2166.5|2166.2|2160.7|2160.4|1817
1611154500000|2021-01-20 14:55:00|2163.8|2163.5|2167|2166.7|2167.1|2166.8|2162.2|2161.9|1423
1611154800000|2021-01-20 15:00:00|2167.2|2166.9|2168.8|2168.5|2169.1|2168.8|2165.8|2165.5|1705
1611155100000|2021-01-20 15:05:00|2168.7|2168.4|2173.4|2173.1|2173.7|2173.4|2168.5|2168.2|2090
1611155400000|2021-01-20 15:10:00|2173.3|2173|2172.4|2172.1|2176.4|2176.1|2172.4|2172.1|2511
1611155700000|2021-01-20 15:15:00|2172.2|2171.9|2173.8|2173.5|2175.1|2174.8|2169.5|2169.2|3079
1611156000000|2021-01-20 15:20:00|2173.7|2173.4|2171.9|2171.6|2175.6|2175.3|2171.6|2171.3|2219
1611156300000|2021-01-20 15:25:00|2172|2171.7|2172.1|2171.8|2172.6|2172.3|2168.6|2168.3|4231
1611156600000|2021-01-20 15:30:00|2172.2|2171.9|2172.7|2172.4|2172.7|2172.4|2169.6|2169.3|1837
1611156900000|2021-01-20 15:35:00|2172.8|2172.5|2172.6|2172.3|2173.4|2173.1|2170.6|2170.3|743
1611157200000|2021-01-20 15:40:00|2173.1|2172.8|2171.3|2171|2174|2173.7|2170|2169.7|3572
1611157500000|2021-01-20 15:45:00|2171.6|2171.3|2167.6|2167.3|2171.8|2171.5|2166.8|2166.5|3574
1611157800000|2021-01-20 15:50:00|2167.4|2167.1|2163.2|2162.9|2168.3|2168|2163.2|2162.9|2627
1611158100000|2021-01-20 15:55:00|2163.1|2162.8|2164.9|2164.6|2165.5|2165.2|2163.1|2162.8|2388
1611158400000|2021-01-20 16:00:00|2164.7|2164.4|2158.5|2158.2|2164.7|2164.4|2156.9|2156.6|2141
1611158700000|2021-01-20 16:05:00|2158.1|2157.8|2152.1|2151.8|2158.1|2157.8|2151.5|2151.2|2759
1611159000000|2021-01-20 16:10:00|2151.9|2151.6|2153.5|2153.2|2154.4|2154.1|2149.9|2149.6|3276
1611159300000|2021-01-20 16:15:00|2153.4|2153.1|2158.9|2158.6|2159.1|2158.8|2152.5|2152.2|2171
1611159600000|2021-01-20 16:20:00|2158.8|2158.5|2157.5|2157.2|2159.3|2159|2157|2156.7|3926
1611159900000|2021-01-20 16:25:00|2157.6|2157.3|2158.8|2158.5|2159.7|2159.4|2154.4|2154.1|2313
1611160200000|2021-01-20 16:30:00|2158.9|2158.6|2159.1|2158.8|2160.1|2159.8|2157.5|2157.2|862
1611160500000|2021-01-20 16:35:00|2159|2158.7|2159.3|2159|2159.6|2159.3|2157.3|2157|728
1611160800000|2021-01-20 16:40:00|2159.2|2158.9|2159.8|2159.5|2161.9|2161.6|2159|2158.7|2040
1611161100000|2021-01-20 16:45:00|2159.7|2159.4|2160.3|2160|2161.3|2161|2159.2|2158.9|799
1611161400000|2021-01-20 16:50:00|2160.2|2159.9|2157.8|2157.5|2161|2160.7|2157.5|2157.2|1433
1611161700000|2021-01-20 16:55:00|2157.7|2157.4|2157.6|2157.3|2158.9|2158.6|2155.6|2155.3|1080
1611162000000|2021-01-20 17:00:00|2157.7|2157.4|2159.2|2158.9|2160.6|2160.3|2157.7|2157.4|988
1611162300000|2021-01-20 17:05:00|2158.8|2158.5|2157.5|2157.2|2160.2|2159.9|2157.1|2156.8|905
1611162600000|2021-01-20 17:10:00|2157.4|2157.1|2154.9|2154.6|2157.4|2157.1|2154.5|2154.2|1623
1611162900000|2021-01-20 17:15:00|2155|2154.7|2151.4|2151.1|2156|2155.7|2151.4|2151.1|1262
1611163200000|2021-01-20 17:20:00|2151.5|2151.2|2152|2151.7|2152.7|2152.4|2149.3|2149|1710
1611163500000|2021-01-20 17:25:00|2151.8|2151.5|2152.5|2152.2|2153.2|2152.9|2151.8|2151.5|607
1611163800000|2021-01-20 17:30:00|2152.7|2152.4|2152.4|2152.1|2153.7|2153.4|2150.7|2150.4|1119
1611164100000|2021-01-20 17:35:00|2152.5|2152.2|2148.7|2148.4|2153|2152.7|2148.1|2147.8|5919
1611164400000|2021-01-20 17:40:00|2148.6|2148.3|2151.8|2151.5|2151.8|2151.5|2146.9|2146.6|2693
1611164700000|2021-01-20 17:45:00|2151.7|2151.4|2157.3|2157|2157.9|2157.6|2151.7|2151.4|1859
1611165000000|2021-01-20 17:50:00|2157.4|2157.1|2161.1|2160.8|2161.4|2161.1|2157|2156.7|1973
1611165300000|2021-01-20 17:55:00|2160.9|2160.6|2159.3|2159|2162.2|2161.9|2158.8|2158.5|1970
1611165600000|2021-01-20 18:00:00|2159.2|2158.9|2161.3|2161|2161.5|2161.2|2158.8|2158.5|2507
1611165900000|2021-01-20 18:05:00|2161.5|2161.2|2158.7|2158.4|2161.7|2161.4|2157.7|2157.4|1165
1611166200000|2021-01-20 18:10:00|2158.8|2158.5|2158.2|2157.9|2160.6|2160.3|2158.2|2157.9|1211
1611166500000|2021-01-20 18:15:00|2158.5|2158.2|2159|2158.7|2159.4|2159.1|2158|2157.7|646
1611166800000|2021-01-20 18:20:00|2159.1|2158.8|2154.4|2154.1|2159.8|2159.5|2153.8|2153.5|2025
1611167100000|2021-01-20 18:25:00|2154.5|2154.2|2152.5|2152.2|2157.3|2157|2152.5|2152.2|1539
1611167400000|2021-01-20 18:30:00|2152.3|2152|2156.6|2156.3|2156.8|2156.5|2152.3|2152|872
1611167700000|2021-01-20 18:35:00|2156.4|2156.1|2156.9|2156.6|2157.9|2157.6|2155|2154.7|747
1611168000000|2021-01-20 18:40:00|2156.8|2156.5|2157.1|2156.8|2158.6|2158.3|2156.7|2156.4|781
1611168300000|2021-01-20 18:45:00|2157|2156.7|2155.3|2155|2157.9|2157.6|2154.1|2153.8|801
1611168600000|2021-01-20 18:50:00|2155.6|2155.3|2156.2|2155.9|2157.1|2156.8|2155.3|2155|607
1611168900000|2021-01-20 18:55:00|2156.3|2156|2157.1|2156.8|2157.8|2157.5|2155.7|2155.4|660
1611169200000|2021-01-20 19:00:00|2157|2156.7|2158|2157.7|2158.8|2158.5|2156.6|2156.3|939
1611169500000|2021-01-20 19:05:00|2158.1|2157.8|2159.7|2159.4|2160|2159.7|2157.8|2157.5|1011
1611169800000|2021-01-20 19:10:00|2159.6|2159.3|2155.7|2155.4|2159.9|2159.6|2154.6|2154.3|2359
1611170100000|2021-01-20 19:15:00|2155.8|2155.5|2155.7|2155.4|2157.5|2157.2|2155.4|2155.1|2985
1611170400000|2021-01-20 19:20:00|2155.6|2155.3|2154.4|2154.1|2156.9|2156.6|2152.9|2152.6|3500
1611170700000|2021-01-20 19:25:00|2154.1|2153.8|2154.8|2154.5|2155.7|2155.4|2153.4|2153.1|2820
1611171000000|2021-01-20 19:30:00|2154.5|2154.2|2156|2155.7|2156.3|2156|2154.2|2153.9|2639
1611171300000|2021-01-20 19:35:00|2155.9|2155.6|2156.3|2156|2156.8|2156.5|2155.9|2155.6|459
1611171600000|2021-01-20 19:40:00|2156.4|2156.1|2158.8|2158.5|2159.1|2158.8|2155.3|2155|1453
1611171900000|2021-01-20 19:45:00|2158.7|2158.4|2160.2|2159.9|2160.6|2160.3|2158.5|2158.2|968
1611172200000|2021-01-20 19:50:00|2160.4|2160.1|2160|2159.7|2160.8|2160.5|2158.5|2158.2|1359
1611172500000|2021-01-20 19:55:00|2160.1|2159.8|2161.6|2161.3|2162.6|2162.3|2159.7|2159.4|1145
1611172800000|2021-01-20 20:00:00|2161.2|2160.9|2161.8|2161.5|2162.5|2162.2|2161.2|2160.9|1190
1611173100000|2021-01-20 20:05:00|2161.9|2161.6|2161.6|2161.3|2163.1|2162.8|2161.2|2160.9|894
1611173400000|2021-01-20 20:10:00|2161.7|2161.4|2157.7|2157.4|2162.2|2161.9|2157.7|2157.4|1708
1611173700000|2021-01-20 20:15:00|2157.8|2157.5|2160.1|2159.8|2160.1|2159.8|2157.5|2157.2|852
1611174000000|2021-01-20 20:20:00|2159.9|2159.6|2158.1|2157.8|2160.9|2160.6|2158.1|2157.8|1275
1611174300000|2021-01-20 20:25:00|2158.2|2157.9|2158.7|2158.4|2159.8|2159.5|2158.1|2157.8|3177
1611174600000|2021-01-20 20:30:00|2158.6|2158.3|2158.3|2158|2159.6|2159.3|2158.2|2157.9|735
1611174900000|2021-01-20 20:35:00|2158.2|2157.9|2158.7|2158.4|2159|2158.7|2156.7|2156.4|859
1611175200000|2021-01-20 20:40:00|2158.5|2158.2|2159.6|2159.3|2160.6|2160.3|2157.9|2157.6|1353
1611175500000|2021-01-20 20:45:00|2159.5|2159.2|2160.3|2160|2162.4|2162.1|2159.4|2159.1|1547
1611175800000|2021-01-20 20:50:00|2159.6|2159.3|2161.8|2161.5|2162.2|2161.9|2158.5|2158.2|1912
1611176100000|2021-01-20 20:55:00|2161.9|2161.6|2160.8|2160.5|2164|2163.7|2160.6|2160.3|12021
1611176400000|2021-01-20 21:00:00|2160.7|2160.4|2158.3|2158|2160.7|2160.4|2157|2156.7|2839
1611176700000|2021-01-20 21:05:00|2158.4|2158.1|2159.7|2159.4|2160.6|2160.3|2158.2|2157.9|624
1611177000000|2021-01-20 21:10:00|2159.8|2159.5|2159.9|2159.1|2160.2|2159.9|2158|2157.7|1244
1611177300000|2021-01-20 21:15:00|2159.8|2159|2159.8|2159|2159.8|2159|2159.4|2158.6|0
1611177600000|2021-01-20 21:20:00|2159.7|2158.9|2159.5|2158.7|2159.8|2159|2159.3|2158.5|0
1611177900000|2021-01-20 21:25:00|2159.7|2158.9|2159.8|2159|2159.9|2159.1|2159.7|2158.9|0
1611178200000|2021-01-20 21:30:00|2159.7|2159.4|2157.6|2157.3|2159.8|2159.5|2157.5|2157.2|158
1611178500000|2021-01-20 21:35:00|2157.4|2157.1|2156.4|2156.1|2158.2|2157.9|2156.2|2155.9|380
1611178800000|2021-01-20 21:40:00|2156.3|2156|2155.8|2155.5|2156.8|2156.5|2155.5|2155.2|181
1611179100000|2021-01-20 21:45:00|2155.7|2155.4|2155.5|2155.2|2156|2155.7|2154.5|2154.2|287
1611179400000|2021-01-20 21:50:00|2155.7|2155.4|2155.1|2154.8|2156.1|2155.8|2154.6|2154.3|142
1611179700000|2021-01-20 21:55:00|2155|2154.7|2156.2|2155.4|2156.2|2155.9|2154.6|2154.3|165
1611180000000|2021-01-20 22:00:00|2156.3|2155.5|2156.5|2155.7|2156.6|2155.8|2156.2|2155.4|0
1611180300000|2021-01-20 22:05:00|2156.6|2155.8|2156.6|2155.8|2156.7|2155.9|2156.5|2155.7|0
1611180600000|2021-01-20 22:10:00|2156.8|2156|2157|2156.2|2157|2156.2|2156.8|2156|0
1611180900000|2021-01-20 22:15:00|2156.9|2156.1|2157.2|2156.4|2157.5|2156.7|2156.9|2156.1|0
1611181200000|2021-01-20 22:20:00|2157.3|2156.5|2157.5|2156.7|2157.5|2156.7|2157.2|2156.4|0
1611181500000|2021-01-20 22:25:00|2157.4|2156.6|2157.5|2156.7|2157.5|2156.7|2157.3|2156.5|0
1611181800000|2021-01-20 22:30:00|2157.4|2156.6|2157.3|2156.5|2157.4|2156.6|2157.3|2156.5|0
1611182100000|2021-01-20 22:35:00|2157.2|2156.4|2157.2|2156.4|2157.2|2156.4|2157.1|2156.3|0
1611182400000|2021-01-20 22:40:00|2157.1|2156.3|2157|2156.2|2157.1|2156.3|2157|2156.2|0
1611182700000|2021-01-20 22:45:00|2157.1|2156.3|2157|2156.2|2157.1|2156.3|2157|2156.2|0
1611183000000|2021-01-20 22:50:00|2157.1|2156.3|2157.2|2156.4|2157.2|2156.4|2157.1|2156.3|0
1611183300000|2021-01-20 22:55:00|2157.1|2156.3|2157.2|2156.4|2157.2|2156.4|2157.1|2156.3|0
1611183600000|2021-01-20 23:00:00|2157.1|2156.3|2156.8|2156.5|2158.4|2158.1|2154.9|2154.6|149
1611183900000|2021-01-20 23:05:00|2156.6|2156.3|2157.9|2157.6|2158|2157.7|2156.3|2156|44
1611184200000|2021-01-20 23:10:00|2158|2157.7|2158|2157.7|2158|2157.7|2157.4|2157.1|19
1611184500000|2021-01-20 23:15:00|2158.3|2158|2159.3|2159|2159.9|2159.6|2158.3|2158|80
1611184800000|2021-01-20 23:20:00|2159.5|2159.2|2159.5|2159.2|2159.9|2159.6|2159.2|2158.9|85
1611185100000|2021-01-20 23:25:00|2159.6|2159.3|2159.6|2159.3|2159.8|2159.5|2159.3|2159|96
1611185400000|2021-01-20 23:30:00|2159.7|2159.4|2160.7|2160.4|2162|2161.7|2159.7|2159.4|291
1611185700000|2021-01-20 23:35:00|2161.1|2160.8|2161.6|2161.3|2161.8|2161.5|2161.1|2160.8|28
1611186000000|2021-01-20 23:40:00|2161.2|2160.9|2161.7|2161.4|2161.7|2161.4|2160.9|2160.6|39
1611186300000|2021-01-20 23:45:00|2161.5|2161.2|2160.3|2160|2161.6|2161.3|2160.3|2160|46
1611186600000|2021-01-20 23:50:00|2160.2|2159.9|2160.4|2160.1|2160.9|2160.6|2160.2|2159.9|16
1611186900000|2021-01-20 23:55:00|2160.5|2160.2|2160.7|2160.4|2161.1|2160.8|2160.5|2160.2|31
1611187200000|2021-01-21 00:00:00|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2159.1|2158.8|102
1611187500000|2021-01-21 00:05:00|2160.7|2160.4|2162.1|2161.8|2162.5|2162.2|2160.4|2160.1|175
1611187800000|2021-01-21 00:10:00|2162|2161.7|2160|2159.7|2162|2161.7|2159.7|2159.4|122
1611188100000|2021-01-21 00:15:00|2160.1|2159.8|2157.6|2157.3|2160.6|2160.3|2157.5|2157.2|95
1611188400000|2021-01-21 00:20:00|2157.4|2157.1|2159.4|2159.1|2159.7|2159.4|2157.4|2157.1|34
1611188700000|2021-01-21 00:25:00|2159|2158.7|2159.7|2159.4|2159.7|2159.4|2159|2158.7|11
1611189000000|2021-01-21 00:30:00|2159.5|2159.2|2160.4|2160.1|2160.6|2160.3|2159.5|2159.2|35
1611189300000|2021-01-21 00:35:00|2160.6|2160.3|2160.3|2160|2160.8|2160.5|2160.3|2160|12
1611189600000|2021-01-21 00:40:00|2159.9|2159.6|2160.1|2159.8|2160.2|2159.9|2159.2|2158.9|27
1611189900000|2021-01-21 00:45:00|2159.9|2159.6|2160.2|2159.9|2160.6|2160.3|2159.9|2159.6|35
1611190200000|2021-01-21 00:50:00|2160.4|2160.1|2161.1|2160.8|2161.2|2160.9|2160.3|2160|60
1611190500000|2021-01-21 00:55:00|2161.2|2160.9|2161.7|2161.4|2161.7|2161.4|2161.1|2160.8|78
1611190800000|2021-01-21 01:00:00|2161.4|2161.1|2162.2|2161.9|2162.6|2162.3|2161.1|2160.8|70
1611191100000|2021-01-21 01:05:00|2162.5|2162.2|2162.3|2162|2163.2|2162.9|2161.5|2161.2|196
1611191400000|2021-01-21 01:10:00|2162.1|2161.8|2161.8|2161.5|2162.9|2162.6|2161.8|2161.5|47
1611191700000|2021-01-21 01:15:00|2162|2161.7|2160.8|2160.5|2162|2161.7|2160.7|2160.4|59
1611192000000|2021-01-21 01:20:00|2161.1|2160.8|2162.1|2161.8|2162.1|2161.8|2161.1|2160.8|19
1611192300000|2021-01-21 01:25:00|2162|2161.7|2161.8|2161.5|2162.2|2161.9|2161.5|2161.2|28
1611192600000|2021-01-21 01:30:00|2162.3|2162|2161.5|2161.2|2162.6|2162.3|2161.2|2160.9|26
1611192900000|2021-01-21 01:35:00|2161.7|2161.4|2161.7|2161.4|2162.7|2162.4|2161.4|2161.1|50
1611193200000|2021-01-21 01:40:00|2161.3|2161|2161.4|2161.1|2161.6|2161.3|2161|2160.7|34
1611193500000|2021-01-21 01:45:00|2161.9|2161.6|2160.4|2160.1|2161.9|2161.6|2160.2|2159.9|70
1611193800000|2021-01-21 01:50:00|2160.6|2160.3|2160.6|2160.3|2160.8|2160.5|2160.1|2159.8|38
1611194100000|2021-01-21 01:55:00|2160.8|2160.5|2161.5|2161.2|2161.5|2161.2|2160.8|2160.5|7
1611194400000|2021-01-21 02:00:00|2161|2160.7|2160.7|2160.4|2161.5|2161.2|2160.7|2160.4|23
1611194700000|2021-01-21 02:05:00|2161.1|2160.8|2161.5|2161.2|2161.5|2161.2|2160.8|2160.5|26
1611195000000|2021-01-21 02:10:00|2161.6|2161.3|2161.2|2160.9|2161.9|2161.6|2161.2|2160.9|48
1611195300000|2021-01-21 02:15:00|2161.6|2161.3|2161.4|2161.1|2161.7|2161.4|2161.1|2160.8|30
1611195600000|2021-01-21 02:20:00|2161.6|2161.3|2161.1|2160.8|2161.6|2161.3|2161.1|2160.8|3
1611195900000|2021-01-21 02:25:00|2161|2160.7|2161|2160.7|2161|2160.7|2160.7|2160.4|25
1611196200000|2021-01-21 02:30:00|2161.2|2160.9|2159|2158.7|2161.3|2161|2159|2158.7|202
1611196500000|2021-01-21 02:35:00|2159.1|2158.8|2158.7|2158.4|2159.1|2158.8|2158.2|2157.9|176
1611196800000|2021-01-21 02:40:00|2158.9|2158.6|2160|2159.7|2160.2|2159.9|2158.5|2158.2|60
1611197100000|2021-01-21 02:45:00|2160.2|2159.9|2160.9|2160.6|2160.9|2160.6|2159.9|2159.6|18
1611197400000|2021-01-21 02:50:00|2160.8|2160.5|2161.6|2161.3|2162.1|2161.8|2160.7|2160.4|159
1611197700000|2021-01-21 02:55:00|2161.3|2161|2161.5|2161.2|2161.7|2161.4|2161.3|2161|34
1611198000000|2021-01-21 03:00:00|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.4|2161.1|31
1611198300000|2021-01-21 03:05:00|2161.7|2161.4|2161.8|2161.5|2162|2161.7|2161.6|2161.3|62
1611198600000|2021-01-21 03:10:00|2161.9|2161.6|2162|2161.7|2162.3|2162|2161.6|2161.3|32
1611198900000|2021-01-21 03:15:00|2162.1|2161.8|2162.5|2162.2|2162.6|2162.3|2161.9|2161.6|53
1611199200000|2021-01-21 03:20:00|2162.6|2162.3|2162.7|2162.4|2163.8|2163.5|2162.4|2162.1|140
1611199500000|2021-01-21 03:25:00|2162.5|2162.2|2162.5|2162.2|2163.3|2163|2162.4|2162.1|23
1611199800000|2021-01-21 03:30:00|2162.7|2162.4|2161.9|2161.6|2162.7|2162.4|2161.6|2161.3|24
1611200100000|2021-01-21 03:35:00|2162|2161.7|2162.7|2162.4|2162.9|2162.6|2161.8|2161.5|40
1611200400000|2021-01-21 03:40:00|2162.6|2162.3|2163.6|2163.3|2163.6|2163.3|2162.6|2162.3|45
1611200700000|2021-01-21 03:45:00|2163.7|2163.4|2163.5|2163.2|2164.3|2164|2163.5|2163.2|91
1611201000000|2021-01-21 03:50:00|2163.3|2163|2163.8|2163.5|2163.8|2163.5|2163.1|2162.8|15
1611201300000|2021-01-21 03:55:00|2163.2|2162.9|2162.4|2162.1|2163.2|2162.9|2162.4|2162.1|24
1611201600000|2021-01-21 04:00:00|2162.3|2162|2162.8|2162.5|2163.2|2162.9|2162.3|2162|34
1611201900000|2021-01-21 04:05:00|2162.7|2162.4|2163.3|2163|2163.5|2163.2|2162.5|2162.2|30
1611202200000|2021-01-21 04:10:00|2163.5|2163.2|2163.6|2163.3|2163.9|2163.6|2162.9|2162.6|73
1611202500000|2021-01-21 04:15:00|2163.5|2163.2|2163|2162.7|2163.5|2163.2|2162.7|2162.4|26
1611202800000|2021-01-21 04:20:00|2162.7|2162.4|2163|2162.7|2163.5|2163.2|2162.5|2162.2|27
1611203100000|2021-01-21 04:25:00|2163.3|2163|2163.9|2163.6|2163.9|2163.6|2163.2|2162.9|44
1611203400000|2021-01-21 04:30:00|2163.8|2163.5|2165.6|2165.3|2165.6|2165.3|2163.7|2163.4|154
1611203700000|2021-01-21 04:35:00|2165.7|2165.4|2165.4|2165.1|2165.7|2165.4|2164.9|2164.6|65
1611204000000|2021-01-21 04:40:00|2165.1|2164.8|2165.3|2165|2165.8|2165.5|2165|2164.7|41
1611204300000|2021-01-21 04:45:00|2165.2|2164.9|2164.9|2164.6|2165.2|2164.9|2164.9|2164.6|22
1611204600000|2021-01-21 04:50:00|2164.8|2164.5|2164.2|2163.9|2165|2164.7|2164.2|2163.9|37
1611204900000|2021-01-21 04:55:00|2164.4|2164.1|2163.1|2162.8|2164.5|2164.2|2163|2162.7|43
1611205200000|2021-01-21 05:00:00|2163.2|2162.9|2164.6|2164.3|2164.7|2164.4|2163.1|2162.8|43
1611205500000|2021-01-21 05:05:00|2164.3|2164|2164.1|2163.8|2164.3|2164|2163.7|2163.4|25
1611205800000|2021-01-21 05:10:00|2164.5|2164.2|2164.1|2163.8|2165|2164.7|2164.1|2163.8|42
1611206100000|2021-01-21 05:15:00|2163.9|2163.6|2164.1|2163.8|2164.1|2163.8|2163.5|2163.2|10
1611206400000|2021-01-21 05:20:00|2163.9|2163.6|2164.9|2164.6|2164.9|2164.6|2163.6|2163.3|28
1611206700000|2021-01-21 05:25:00|2164.8|2164.5|2164.7|2164.4|2165.1|2164.8|2164.3|2164|29
1611207000000|2021-01-21 05:30:00|2164.9|2164.6|2164|2163.7|2165.1|2164.8|2163.6|2163.3|24
1611207300000|2021-01-21 05:35:00|2163.5|2163.2|2163.8|2163.5|2164|2163.7|2163.4|2163.1|22
1611207600000|2021-01-21 05:40:00|2163.6|2163.3|2163.8|2163.5|2163.9|2163.6|2163.6|2163.3|8
1611207900000|2021-01-21 05:45:00|2163.7|2163.4|2164|2163.7|2164.1|2163.8|2163.6|2163.3|13
1611208200000|2021-01-21 05:50:00|2163.9|2163.6|2163.8|2163.5|2164.2|2163.9|2163.4|2163.1|44
1611208500000|2021-01-21 05:55:00|2163.9|2163.6|2164.7|2164.4|2164.7|2164.4|2163.9|2163.6|13
1611208800000|2021-01-21 06:00:00|2164.5|2164.2|2165.1|2164.8|2165.2|2164.9|2164.5|2164.2|33
1611209100000|2021-01-21 06:05:00|2164.9|2164.6|2164.8|2164.5|2165|2164.7|2164.5|2164.2|11
1611209400000|2021-01-21 06:10:00|2164.7|2164.4|2164.3|2164|2164.9|2164.6|2164.1|2163.8|18
1611209700000|2021-01-21 06:15:00|2164.2|2163.9|2163.7|2163.4|2164.4|2164.1|2163.6|2163.3|39
1611210000000|2021-01-21 06:20:00|2163.8|2163.5|2163.3|2163|2164|2163.7|2163.1|2162.8|28
1611210300000|2021-01-21 06:25:00|2163.4|2163.1|2162.6|2162.3|2163.5|2163.2|2162.5|2162.2|85
1611210600000|2021-01-21 06:30:00|2162.8|2162.5|2162.4|2162.1|2162.9|2162.6|2162.2|2161.9|48
1611210900000|2021-01-21 06:35:00|2162.5|2162.2|2162.5|2162.2|2162.6|2162.3|2162.2|2161.9|44
1611211200000|2021-01-21 06:40:00|2162.6|2162.3|2162.7|2162.4|2162.8|2162.5|2162.3|2162|33
1611211500000|2021-01-21 06:45:00|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.3|2162|37
1611211800000|2021-01-21 06:50:00|2162.4|2162.1|2163.2|2162.9|2163.2|2162.9|2162.2|2161.9|24
1611212100000|2021-01-21 06:55:00|2163.4|2163.1|2162.9|2162.6|2163.4|2163.1|2162.9|2162.6|21
1611212400000|2021-01-21 07:00:00|2162.8|2162.5|2163.9|2163.6|2163.9|2163.6|2162.8|2162.5|23
1611212700000|2021-01-21 07:05:00|2163.7|2163.4|2164.6|2164.3|2164.7|2164.4|2163.7|2163.4|29
1611213000000|2021-01-21 07:10:00|2164.4|2164.1|2163.4|2163.1|2164.5|2164.2|2163.4|2163.1|40
1611213300000|2021-01-21 07:15:00|2163.6|2163.3|2163.6|2163.3|2163.8|2163.5|2163.2|2162.9|40
1611213600000|2021-01-21 07:20:00|2163.5|2163.2|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|5
1611213900000|2021-01-21 07:25:00|2163.6|2163.3|2162.8|2162.5|2164.1|2163.8|2162.8|2162.5|40
1611214200000|2021-01-21 07:30:00|2162.9|2162.6|2163.2|2162.9|2163.2|2162.9|2162.5|2162.2|39
1611214500000|2021-01-21 07:35:00|2163|2162.7|2163.7|2163.4|2163.7|2163.4|2163|2162.7|9
1611214800000|2021-01-21 07:40:00|2163.8|2163.5|2164.3|2164|2164.5|2164.2|2163.7|2163.4|27
1611215100000|2021-01-21 07:45:00|2164|2163.7|2164.9|2164.6|2164.9|2164.6|2163.7|2163.4|17
1611215400000|2021-01-21 07:50:00|2164.8|2164.5|2164.3|2164|2164.9|2164.6|2164.3|2164|21
1611215700000|2021-01-21 07:55:00|2164.4|2164.1|2164.3|2164|2164.5|2164.2|2164|2163.7|38
1611216000000|2021-01-21 08:00:00|2164|2163.7|2165.7|2165.4|2166.6|2166.3|2164|2163.7|280
1611216300000|2021-01-21 08:05:00|2165.6|2165.3|2164.3|2164|2166|2165.7|2163.6|2163.3|187
1611216600000|2021-01-21 08:10:00|2164.2|2163.9|2163.8|2163.5|2164.8|2164.5|2163|2162.7|97
1611216900000|2021-01-21 08:15:00|2163.9|2163.6|2159.5|2159.2|2164.5|2164.2|2159.4|2159.1|198
1611217200000|2021-01-21 08:20:00|2159.7|2159.4|2163.1|2162.8|2163.1|2162.8|2159.2|2158.9|376
1611217500000|2021-01-21 08:25:00|2163.4|2163.1|2164.1|2163.8|2164.3|2164|2162.8|2162.5|95
1611217800000|2021-01-21 08:30:00|2163.9|2163.6|2161.7|2161.4|2164.5|2164.2|2161.7|2161.4|192
1611218100000|2021-01-21 08:35:00|2161.8|2161.5|2161.4|2161.1|2162.7|2162.4|2160.6|2160.3|234
1611218400000|2021-01-21 08:40:00|2161.3|2161|2163.1|2162.8|2163.1|2162.8|2161.1|2160.8|102
1611218700000|2021-01-21 08:45:00|2163.3|2163|2163.4|2163.1|2163.8|2163.5|2162.7|2162.4|55
1611219000000|2021-01-21 08:50:00|2163.5|2163.2|2163.2|2162.9|2163.6|2163.3|2162.3|2162|96
1611219300000|2021-01-21 08:55:00|2163|2162.7|2162.3|2162|2163.2|2162.9|2161.6|2161.3|83
1611219600000|2021-01-21 09:00:00|2161.9|2161.6|2162.6|2162.3|2163.4|2163.1|2161.8|2161.5|74
1611219900000|2021-01-21 09:05:00|2162.5|2162.2|2161.9|2161.6|2162.9|2162.6|2161.2|2160.9|70
1611220200000|2021-01-21 09:10:00|2161.7|2161.4|2161.9|2161.6|2162.1|2161.8|2160.7|2160.4|75
1611220500000|2021-01-21 09:15:00|2161.7|2161.4|2160.5|2160.2|2161.9|2161.6|2160.5|2160.2|64
1611220800000|2021-01-21 09:20:00|2160.4|2160.1|2160.5|2160.2|2161.3|2161|2160|2159.7|85
1611221100000|2021-01-21 09:25:00|2160.4|2160.1|2160.4|2160.1|2160.9|2160.6|2159.3|2159|82
1611221400000|2021-01-21 09:30:00|2160.6|2160.3|2161.1|2160.8|2161.3|2161|2160|2159.7|56
1611221700000|2021-01-21 09:35:00|2160.8|2160.5|2160.5|2160.2|2161.6|2161.3|2160.1|2159.8|47
1611222000000|2021-01-21 09:40:00|2160.6|2160.3|2161|2160.7|2161.3|2161|2160.4|2160.1|54
1611222300000|2021-01-21 09:45:00|2161.2|2160.9|2162.1|2161.8|2162.5|2162.2|2160.8|2160.5|110
1611222600000|2021-01-21 09:50:00|2161.9|2161.6|2161.2|2160.9|2161.9|2161.6|2161.2|2160.9|36
1611222900000|2021-01-21 09:55:00|2161.5|2161.2|2160.9|2160.6|2161.6|2161.3|2160.2|2159.9|77
1611223200000|2021-01-21 10:00:00|2161|2160.7|2160.9|2160.6|2161.3|2161|2160|2159.7|57
1611223500000|2021-01-21 10:05:00|2160.8|2160.5|2161.5|2161.2|2161.5|2161.2|2160.6|2160.3|50
1611223800000|2021-01-21 10:10:00|2161.6|2161.3|2161.6|2161.3|2162|2161.7|2161|2160.7|71
1611224100000|2021-01-21 10:15:00|2161.9|2161.6|2161.4|2161.1|2162.1|2161.8|2160.8|2160.5|115
1611224400000|2021-01-21 10:20:00|2161.3|2161|2160.6|2160.3|2161.4|2161.1|2160.1|2159.8|58
1611224700000|2021-01-21 10:25:00|2160.5|2160.2|2160.2|2159.9|2160.7|2160.4|2160.1|2159.8|53
1611225000000|2021-01-21 10:30:00|2160.1|2159.8|2160.2|2159.9|2160.6|2160.3|2160|2159.7|48
1611225300000|2021-01-21 10:35:00|2160.4|2160.1|2159.9|2159.6|2160.4|2160.1|2159.6|2159.3|37
1611225600000|2021-01-21 10:40:00|2159.5|2159.2|2159.5|2159.2|2159.8|2159.5|2158.5|2158.2|100
1611225900000|2021-01-21 10:45:00|2159.4|2159.1|2159.9|2159.6|2160.2|2159.9|2159.4|2159.1|41
1611226200000|2021-01-21 10:50:00|2160.1|2159.8|2161|2160.7|2161.2|2160.9|2159.6|2159.3|108
1611226500000|2021-01-21 10:55:00|2161.2|2160.9|2161.1|2160.8|2162.1|2161.8|2160.9|2160.6|49
1611226800000|2021-01-21 11:00:00|2160.9|2160.6|2160.4|2160.1|2160.9|2160.6|2160.3|2160|41
1611227100000|2021-01-21 11:05:00|2160.5|2160.2|2160.8|2160.5|2161.1|2160.8|2160.4|2160.1|40
1611227400000|2021-01-21 11:10:00|2160.4|2160.1|2160.7|2160.4|2160.7|2160.4|2160.4|2160.1|24
1611227700000|2021-01-21 11:15:00|2160.4|2160.1|2161.3|2161|2161.9|2161.6|2160.4|2160.1|66
1611228000000|2021-01-21 11:20:00|2161.2|2160.9|2162.4|2162.1|2162.8|2162.5|2161.2|2160.9|40
1611228300000|2021-01-21 11:25:00|2162.1|2161.8|2163.3|2163|2163.7|2163.4|2161.9|2161.6|70
1611228600000|2021-01-21 11:30:00|2163.6|2163.3|2163.8|2163.5|2164|2163.7|2162.4|2162.1|174
1611228900000|2021-01-21 11:35:00|2164.1|2163.8|2164|2163.7|2165|2164.7|2163.8|2163.5|105
1611229200000|2021-01-21 11:40:00|2163.9|2163.6|2163.4|2163.1|2163.9|2163.6|2162.7|2162.4|79
1611229500000|2021-01-21 11:45:00|2163.2|2162.9|2165|2164.7|2165.5|2165.2|2163|2162.7|78
1611229800000|2021-01-21 11:50:00|2164.9|2164.6|2165.4|2165.1|2165.4|2165.1|2164.9|2164.6|83
1611230100000|2021-01-21 11:55:00|2165.3|2165|2166.1|2165.8|2166.1|2165.8|2165.2|2164.9|73
1611230400000|2021-01-21 12:00:00|2165.9|2165.6|2168.5|2168.2|2168.5|2168.2|2165.7|2165.4|382
1611230700000|2021-01-21 12:05:00|2168.6|2168.3|2167.6|2167.3|2169.1|2168.8|2167|2166.7|242
1611231000000|2021-01-21 12:10:00|2167.4|2167.1|2168.4|2168.1|2168.5|2168.2|2167|2166.7|258
1611231300000|2021-01-21 12:15:00|2168.5|2168.2|2169.3|2169|2169.7|2169.4|2168.3|2168|362
1611231600000|2021-01-21 12:20:00|2169.4|2169.1|2169.2|2168.9|2169.9|2169.6|2168.9|2168.6|276
1611231900000|2021-01-21 12:25:00|2169.1|2168.8|2169.2|2168.9|2169.6|2169.3|2168.9|2168.6|126
1611232200000|2021-01-21 12:30:00|2169.4|2169.1|2169.1|2168.8|2169.7|2169.4|2168.7|2168.4|239
1611232500000|2021-01-21 12:35:00|2169|2168.7|2168.4|2168.1|2169.6|2169.3|2168.3|2168|299
1611232800000|2021-01-21 12:40:00|2168.5|2168.2|2166.8|2166.5|2169|2168.7|2165.5|2165.2|333
1611233100000|2021-01-21 12:45:00|2166.5|2166.2|2167.6|2167.3|2168.3|2168|2166.5|2166.2|119
1611233400000|2021-01-21 12:50:00|2167.7|2167.4|2168.1|2167.8|2168.4|2168.1|2166.7|2166.4|205
1611233700000|2021-01-21 12:55:00|2168|2167.7|2167.9|2167.6|2168.2|2167.9|2166.2|2165.9|180
1611234000000|2021-01-21 13:00:00|2167.6|2167.3|2167.2|2166.9|2168|2167.7|2166.7|2166.4|101
1611234300000|2021-01-21 13:05:00|2167.1|2166.8|2165.8|2165.5|2167.1|2166.8|2165.8|2165.5|193
1611234600000|2021-01-21 13:10:00|2165.7|2165.4|2166.9|2166.6|2167|2166.7|2165.2|2164.9|145
1611234900000|2021-01-21 13:15:00|2167.1|2166.8|2166.4|2166.1|2167.1|2166.8|2165.8|2165.5|45
1611235200000|2021-01-21 13:20:00|2166.6|2166.3|2167.3|2167|2167.3|2167|2166.5|2166.2|50
1611235500000|2021-01-21 13:25:00|2167.1|2166.8|2167.5|2167.2|2167.7|2167.4|2166.6|2166.3|64
1611235800000|2021-01-21 13:30:00|2167.7|2167.4|2166.5|2166.2|2168.3|2168|2164.6|2164.3|452
1611236100000|2021-01-21 13:35:00|2166.6|2166.3|2162.4|2162.1|2167.3|2167|2162.1|2161.8|405
1611236400000|2021-01-21 13:40:00|2162.3|2162|2162.9|2162.6|2164.9|2164.6|2161.7|2161.4|440
1611236700000|2021-01-21 13:45:00|2163.3|2163|2164.8|2164.5|2165|2164.7|2163|2162.7|325
1611237000000|2021-01-21 13:50:00|2164.9|2164.6|2159.4|2159.1|2165.6|2165.3|2159.2|2158.9|899
1611237300000|2021-01-21 13:55:00|2159.7|2159.4|2160.8|2160.5|2162|2161.7|2158.5|2158.2|527
1611237600000|2021-01-21 14:00:00|2160.7|2160.4|2162|2161.7|2162.6|2162.3|2160.7|2160.4|213
1611237900000|2021-01-21 14:05:00|2162.4|2162.1|2162.4|2162.1|2162.6|2162.3|2161.1|2160.8|186
1611238200000|2021-01-21 14:10:00|2162.2|2161.9|2163.2|2162.9|2163.4|2163.1|2162.1|2161.8|160
1611238500000|2021-01-21 14:15:00|2163.3|2163|2164.5|2164.2|2164.7|2164.4|2163.1|2162.8|297
1611238800000|2021-01-21 14:20:00|2164.6|2164.3|2163.7|2163.4|2165.2|2164.9|2163.6|2163.3|327
1611239100000|2021-01-21 14:25:00|2163.9|2163.6|2164|2163.7|2166.7|2166.4|2163.8|2163.5|1127
1611239400000|2021-01-21 14:30:00|2164.2|2163.9|2158.1|2157.8|2168.1|2167.8|2156.9|2156.6|4972
1611239700000|2021-01-21 14:35:00|2158.4|2158.1|2142.8|2142.5|2159.3|2159|2142.6|2142.3|5026
1611240000000|2021-01-21 14:40:00|2142.9|2142.6|2149.7|2149.4|2151.2|2150.9|2142.5|2142.2|4130
1611240300000|2021-01-21 14:45:00|2149.4|2149.1|2150.3|2150|2152.9|2152.6|2148.7|2148.4|4597
1611240600000|2021-01-21 14:50:00|2149.9|2149.6|2149.2|2148.9|2151.2|2150.9|2146.8|2146.5|2737
1611240900000|2021-01-21 14:55:00|2149.3|2149|2142.8|2142.5|2149.3|2149|2142.3|2142|2896
1611241200000|2021-01-21 15:00:00|2143|2142.7|2144|2143.7|2145.4|2145.1|2139.9|2139.6|3617
1611241500000|2021-01-21 15:05:00|2144.1|2143.8|2144.9|2144.6|2145.8|2145.5|2141.6|2141.3|2027
1611241800000|2021-01-21 15:10:00|2144.7|2144.4|2150.8|2150.5|2150.8|2150.5|2144.2|2143.9|2090
1611242100000|2021-01-21 15:15:00|2151.2|2150.9|2148.4|2148.1|2152.4|2152.1|2147.8|2147.5|2526
1611242400000|2021-01-21 15:20:00|2148.1|2147.8|2145.4|2145.1|2148.7|2148.4|2143.9|2143.6|1993
1611242700000|2021-01-21 15:25:00|2145.5|2145.2|2145.5|2145.2|2146.3|2146|2142.8|2142.5|1480
1611243000000|2021-01-21 15:30:00|2145.7|2145.4|2143.4|2143.1|2147.2|2146.9|2143.1|2142.8|1796
1611243300000|2021-01-21 15:35:00|2143.2|2142.9|2144.8|2144.5|2146.8|2146.5|2142.8|2142.5|3458
1611243600000|2021-01-21 15:40:00|2145.1|2144.8|2149.8|2149.5|2150.2|2149.9|2144.9|2144.6|1965
1611243900000|2021-01-21 15:45:00|2149.9|2149.6|2151.6|2151.3|2152.3|2152|2147|2146.7|1365
1611244200000|2021-01-21 15:50:00|2151.8|2151.5|2151.8|2151.5|2152.8|2152.5|2150.1|2149.8|1196
1611244500000|2021-01-21 15:55:00|2152|2151.7|2153.3|2153|2153.4|2153.1|2151.3|2151|1093
1611244800000|2021-01-21 16:00:00|2153.4|2153.1|2153.1|2152.8|2155.6|2155.3|2152.7|2152.4|2072
1611245100000|2021-01-21 16:05:00|2152.9|2152.6|2145.9|2145.6|2153.2|2152.9|2144.6|2144.3|2308
1611245400000|2021-01-21 16:10:00|2145.8|2145.5|2145|2144.7|2146.4|2146.1|2142.7|2142.4|2735
1611245700000|2021-01-21 16:15:00|2144.9|2144.6|2145.9|2145.6|2146.5|2146.2|2142.9|2142.6|1567
1611246000000|2021-01-21 16:20:00|2146|2145.7|2149|2148.7|2149.7|2149.4|2146|2145.7|1430
1611246300000|2021-01-21 16:25:00|2148.9|2148.6|2150.1|2149.8|2151.4|2151.1|2148.9|2148.6|845
1611246600000|2021-01-21 16:30:00|2150|2149.7|2143.7|2143.4|2151.5|2151.2|2143.1|2142.8|1520
1611246900000|2021-01-21 16:35:00|2143.5|2143.2|2143.4|2143.1|2144.1|2143.8|2142|2141.7|1599
1611247200000|2021-01-21 16:40:00|2143.5|2143.2|2143.4|2143.1|2144.2|2143.9|2142.7|2142.4|574
1611247500000|2021-01-21 16:45:00|2143.6|2143.3|2143.2|2142.9|2144.5|2144.2|2142|2141.7|895
1611247800000|2021-01-21 16:50:00|2143.1|2142.8|2143.1|2142.8|2144.5|2144.2|2142.5|2142.2|1552
1611248100000|2021-01-21 16:55:00|2143.2|2142.9|2142.8|2142.5|2145.2|2144.9|2142.5|2142.2|2394
1611248400000|2021-01-21 17:00:00|2143|2142.7|2144.5|2144.2|2144.8|2144.5|2142.8|2142.5|1976
1611248700000|2021-01-21 17:05:00|2144.1|2143.8|2143|2142.7|2144.9|2144.6|2142.7|2142.4|1566
1611249000000|2021-01-21 17:10:00|2143.2|2142.9|2140.3|2140|2143.5|2143.2|2140.1|2139.8|2547
1611249300000|2021-01-21 17:15:00|2140.2|2139.9|2137.8|2137.5|2141.3|2141|2137.7|2137.4|2059
1611249600000|2021-01-21 17:20:00|2137.9|2137.6|2142|2141.7|2142.3|2142|2137.6|2137.3|2135
1611249900000|2021-01-21 17:25:00|2141.9|2141.6|2143.4|2143.1|2144.3|2144|2141.3|2141|828
1611250200000|2021-01-21 17:30:00|2143.2|2142.9|2142.8|2142.5|2144.7|2144.4|2141|2140.7|682
1611250500000|2021-01-21 17:35:00|2143.1|2142.8|2141.5|2141.2|2144.6|2144.3|2140.6|2140.3|1350
1611250800000|2021-01-21 17:40:00|2141.7|2141.4|2144.6|2144.3|2144.8|2144.5|2141|2140.7|1722
1611251100000|2021-01-21 17:45:00|2144.5|2144.2|2144.1|2143.8|2144.8|2144.5|2143.2|2142.9|1676
1611251400000|2021-01-21 17:50:00|2144.2|2143.9|2141.1|2140.8|2144.2|2143.9|2140.9|2140.6|893
1611251700000|2021-01-21 17:55:00|2141.2|2140.9|2141.9|2141.6|2142.5|2142.2|2141.1|2140.8|585
1611252000000|2021-01-21 18:00:00|2142|2141.7|2141.8|2141.5|2144.1|2143.8|2141.4|2141.1|1148
1611252300000|2021-01-21 18:05:00|2142|2141.7|2142|2141.7|2142.6|2142.3|2141|2140.7|1464
1611252600000|2021-01-21 18:10:00|2141.8|2141.5|2142.7|2142.4|2142.7|2142.4|2140.4|2140.1|394
1611252900000|2021-01-21 18:15:00|2142.5|2142.2|2142.5|2142.2|2142.8|2142.5|2141.6|2141.3|290
1611253200000|2021-01-21 18:20:00|2142.6|2142.3|2147.3|2147|2147.5|2147.2|2142.3|2142|1551
1611253500000|2021-01-21 18:25:00|2147.2|2146.9|2144.9|2144.6|2147.2|2146.9|2144.6|2144.3|1245
1611253800000|2021-01-21 18:30:00|2144.8|2144.5|2145.5|2145.2|2145.9|2145.6|2144.6|2144.3|772
1611254100000|2021-01-21 18:35:00|2145.4|2145.1|2144.1|2143.8|2145.6|2145.3|2144|2143.7|1546
1611254400000|2021-01-21 18:40:00|2144|2143.7|2144.3|2144|2145.1|2144.8|2142.5|2142.2|727
1611254700000|2021-01-21 18:45:00|2144.4|2144.1|2145|2144.7|2146|2145.7|2143.7|2143.4|1083
1611255000000|2021-01-21 18:50:00|2145.1|2144.8|2145.3|2145|2146|2145.7|2144.5|2144.2|1647
1611255300000|2021-01-21 18:55:00|2145.2|2144.9|2145.7|2145.4|2146.9|2146.6|2144.8|2144.5|733
1611255600000|2021-01-21 19:00:00|2145.5|2145.2|2146.6|2146.3|2146.9|2146.6|2145.3|2145|1051
1611255900000|2021-01-21 19:05:00|2146.8|2146.5|2149.5|2149.2|2149.8|2149.5|2146.3|2146|1357
1611256200000|2021-01-21 19:10:00|2149.7|2149.4|2151.5|2151.2|2151.6|2151.3|2149.3|2149|1533
1611256500000|2021-01-21 19:15:00|2151.6|2151.3|2151.8|2151.5|2152.4|2152.1|2150.5|2150.2|986
1611256800000|2021-01-21 19:20:00|2151.7|2151.4|2150.8|2150.5|2152.2|2151.9|2150.1|2149.8|2270
1611257100000|2021-01-21 19:25:00|2150.9|2150.6|2150.3|2150|2151.2|2150.9|2149.1|2148.8|571
1611257400000|2021-01-21 19:30:00|2150.4|2150.1|2150.6|2150.3|2150.7|2150.4|2148.7|2148.4|1021
1611257700000|2021-01-21 19:35:00|2150.7|2150.4|2153|2152.7|2153.5|2153.2|2150.7|2150.4|1002
1611258000000|2021-01-21 19:40:00|2153.1|2152.8|2151|2150.7|2153.7|2153.4|2150.9|2150.6|1764
1611258300000|2021-01-21 19:45:00|2151.1|2150.8|2150.1|2149.8|2151.2|2150.9|2149.5|2149.2|484
1611258600000|2021-01-21 19:50:00|2150.2|2149.9|2147.6|2147.3|2150.6|2150.3|2146.7|2146.4|1442
1611258900000|2021-01-21 19:55:00|2147.7|2147.4|2149.5|2149.2|2150|2149.7|2147.6|2147.3|705
1611259200000|2021-01-21 20:00:00|2149.4|2149.1|2150.7|2150.4|2151|2150.7|2147.7|2147.4|590
1611259500000|2021-01-21 20:05:00|2150.8|2150.5|2151.3|2151|2151.6|2151.3|2150.4|2150.1|427
1611259800000|2021-01-21 20:10:00|2151.4|2151.1|2150.7|2150.4|2151.7|2151.4|2149.9|2149.6|698
1611260100000|2021-01-21 20:15:00|2150.8|2150.5|2149.6|2149.3|2151.3|2151|2148.9|2148.6|367
1611260400000|2021-01-21 20:20:00|2149.7|2149.4|2150.2|2149.9|2151.8|2151.5|2149.7|2149.4|595
1611260700000|2021-01-21 20:25:00|2150|2149.7|2150|2149.7|2150.5|2150.2|2149|2148.7|449
1611261000000|2021-01-21 20:30:00|2150.1|2149.8|2151|2150.7|2151.2|2150.9|2149.4|2149.1|618
1611261300000|2021-01-21 20:35:00|2150.9|2150.6|2149.3|2149|2151.5|2151.2|2149.2|2148.9|986
1611261600000|2021-01-21 20:40:00|2149.4|2149.1|2150.6|2150.3|2151.1|2150.8|2149.2|2148.9|1246
1611261900000|2021-01-21 20:45:00|2150.5|2150.2|2150.7|2150.4|2152.3|2152|2150.5|2150.2|1641
1611262200000|2021-01-21 20:50:00|2150.6|2150.3|2151.1|2150.8|2152.9|2152.6|2150.2|2149.9|2437
1611262500000|2021-01-21 20:55:00|2151|2150.7|2143.4|2143.1|2151|2150.7|2142.7|2142.4|7870
1611262800000|2021-01-21 21:00:00|2143.3|2143|2142.4|2142.1|2144.8|2144.5|2142.3|2142|3627
1611263100000|2021-01-21 21:05:00|2142.5|2142.2|2141.2|2140.9|2142.6|2142.3|2140.5|2140.2|1873
1611263400000|2021-01-21 21:10:00|2141.4|2141.1|2141.7|2140.9|2143.1|2142.8|2140.4|2140.1|1233
1611263700000|2021-01-21 21:15:00|2141.8|2141|2142|2141.2|2142|2141.2|2141.8|2141|1
1611264000000|2021-01-21 21:20:00|2142.1|2141.3|2141.9|2141.1|2142.1|2141.3|2141.9|2141.1|0
1611264300000|2021-01-21 21:25:00|2141.8|2141|2141.7|2140.9|2141.9|2141.1|2141.7|2140.9|0
1611264600000|2021-01-21 21:30:00|2142.7|2142.4|2143.8|2143.5|2143.9|2143.6|2141.2|2140.9|554
1611264900000|2021-01-21 21:35:00|2143.7|2143.4|2143.9|2143.6|2144.3|2144|2143.3|2143|172
1611265200000|2021-01-21 21:40:00|2144.2|2143.9|2145.4|2145.1|2145.6|2145.3|2143.5|2143.2|299
1611265500000|2021-01-21 21:45:00|2145.2|2144.9|2145.3|2145|2146.5|2146.2|2145.2|2144.9|253
1611265800000|2021-01-21 21:50:00|2145.4|2145.1|2144.5|2144.2|2146|2145.7|2144.5|2144.2|124
1611266100000|2021-01-21 21:55:00|2144.6|2144.3|2144.5|2143.7|2145.2|2144.9|2144|2143.2|128
1611266400000|2021-01-21 22:00:00|2144.4|2143.6|2143.8|2143|2144.5|2143.7|2143.8|2143|0
1611266700000|2021-01-21 22:05:00|2144.1|2143.3|2144|2143.2|2144.2|2143.4|2144|2143.2|0
1611267000000|2021-01-21 22:10:00|2144.1|2143.3|2144.2|2143.4|2144.2|2143.4|2144.1|2143.3|0
1611267300000|2021-01-21 22:15:00|2144.1|2143.3|2144.1|2143.3|2144.5|2143.7|2144.1|2143.3|0
1611267900000|2021-01-21 22:25:00|2144|2143.2|2143.9|2143.1|2144|2143.2|2143.9|2143.1|0
1611268200000|2021-01-21 22:30:00|2144|2143.2|2144|2143.2|2144|2143.2|2144|2143.2|0
1611268800000|2021-01-21 22:40:00|2143.9|2143.1|2143.9|2143.1|2143.9|2143.1|2143.9|2143.1|0
1611269100000|2021-01-21 22:45:00|2144|2143.2|2143.9|2143.1|2144|2143.2|2143.9|2143.1|0
1611269400000|2021-01-21 22:50:00|2144|2143.2|2144|2143.2|2144|2143.2|2143.7|2142.9|0
1611269700000|2021-01-21 22:55:00|2143.9|2143.1|2144.2|2143.4|2144.5|2143.7|2143.9|2143.1|0
1611270000000|2021-01-21 23:00:00|2144.3|2143.5|2143|2142.7|2145.9|2145.6|2143|2142.7|382
1611270300000|2021-01-21 23:05:00|2143.2|2142.9|2144.4|2144.1|2145.5|2145.2|2143.2|2142.9|132
1611270600000|2021-01-21 23:10:00|2144.1|2143.8|2143.3|2143|2144.3|2144|2143.3|2143|57
1611270900000|2021-01-21 23:15:00|2143.1|2142.8|2141.8|2141.5|2143.3|2143|2141.7|2141.4|73
1611271200000|2021-01-21 23:20:00|2142.1|2141.8|2141.2|2140.9|2142.4|2142.1|2140.7|2140.4|116
1611271500000|2021-01-21 23:25:00|2141.1|2140.8|2142.7|2142.4|2143.2|2142.9|2141.1|2140.8|97
1611271800000|2021-01-21 23:30:00|2143.1|2142.8|2143.3|2143|2143.7|2143.4|2141.9|2141.6|61
1611272100000|2021-01-21 23:35:00|2143.5|2143.2|2143.9|2143.6|2144.2|2143.9|2142.9|2142.6|55
1611272400000|2021-01-21 23:40:00|2143.8|2143.5|2143.9|2143.6|2144.3|2144|2143.4|2143.1|47
1611272700000|2021-01-21 23:45:00|2143.6|2143.3|2143.3|2143|2143.6|2143.3|2142.9|2142.6|47
1611273000000|2021-01-21 23:50:00|2143.1|2142.8|2142.1|2141.8|2143.2|2142.9|2142.1|2141.8|65
1611273300000|2021-01-21 23:55:00|2141.9|2141.6|2143|2142.7|2143.2|2142.9|2141.8|2141.5|64
1611273600000|2021-01-22 00:00:00|2142.8|2142.5|2142.9|2142.6|2143.5|2143.2|2142.3|2142|64
1611273900000|2021-01-22 00:05:00|2143|2142.7|2145.8|2145.5|2145.8|2145.5|2142.6|2142.3|157
1611274200000|2021-01-22 00:10:00|2145.5|2145.2|2145.7|2145.4|2145.7|2145.4|2144.7|2144.4|63
1611274500000|2021-01-22 00:15:00|2145.9|2145.6|2146.7|2146.4|2147.5|2147.2|2145.9|2145.6|174
1611274800000|2021-01-22 00:20:00|2146.3|2146|2146.8|2146.5|2147|2146.7|2145.8|2145.5|45
1611275100000|2021-01-22 00:25:00|2147|2146.7|2146.6|2146.3|2147.2|2146.9|2146.4|2146.1|54
1611275400000|2021-01-22 00:30:00|2146.5|2146.2|2146.1|2145.8|2147|2146.7|2145.6|2145.3|52
1611275700000|2021-01-22 00:35:00|2145.9|2145.6|2146|2145.7|2147.3|2147|2145.2|2144.9|94
1611276000000|2021-01-22 00:40:00|2146.3|2146|2147.1|2146.8|2147.3|2147|2146|2145.7|139
1611276300000|2021-01-22 00:45:00|2147.2|2146.9|2145.1|2144.8|2147.2|2146.9|2145.1|2144.8|115
1611276600000|2021-01-22 00:50:00|2145.3|2145|2143.1|2142.8|2145.3|2145|2142.7|2142.4|185
1611276900000|2021-01-22 00:55:00|2143.2|2142.9|2144.3|2144|2144.5|2144.2|2143.1|2142.8|101
1611277200000|2021-01-22 01:00:00|2144|2143.7|2143.6|2143.3|2144|2143.7|2143.1|2142.8|80
1611277500000|2021-01-22 01:05:00|2143.7|2143.4|2145.8|2145.5|2146.4|2146.1|2143.5|2143.2|141
1611277800000|2021-01-22 01:10:00|2145.9|2145.6|2145.4|2145.1|2146.1|2145.8|2145.4|2145.1|47
1611278100000|2021-01-22 01:15:00|2145.2|2144.9|2142.3|2142|2145.6|2145.3|2142.1|2141.8|114
1611278400000|2021-01-22 01:20:00|2142.2|2141.9|2142.8|2142.5|2143.2|2142.9|2141.6|2141.3|57
1611278700000|2021-01-22 01:25:00|2142.4|2142.1|2142.8|2142.5|2143|2142.7|2142.2|2141.9|23
1611279000000|2021-01-22 01:30:00|2142.5|2142.2|2142.9|2142.6|2143.5|2143.2|2142.3|2142|34
1611279300000|2021-01-22 01:35:00|2143.2|2142.9|2143.5|2143.2|2144|2143.7|2142.8|2142.5|42
1611279600000|2021-01-22 01:40:00|2143.8|2143.5|2143.8|2143.5|2144.1|2143.8|2142.9|2142.6|88
1611279900000|2021-01-22 01:45:00|2143.7|2143.4|2143.7|2143.4|2143.8|2143.5|2143.1|2142.8|10
1611280200000|2021-01-22 01:50:00|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2143|2142.7|2
1611280500000|2021-01-22 01:55:00|2143.4|2143.1|2143.5|2143.2|2143.8|2143.5|2143.1|2142.8|18
1611280800000|2021-01-22 02:00:00|2143.3|2143|2144.2|2143.9|2144.4|2144.1|2143|2142.7|29
1611281100000|2021-01-22 02:05:00|2144.3|2144|2142.5|2142.2|2144.7|2144.4|2142.3|2142|71
1611281400000|2021-01-22 02:10:00|2142.4|2142.1|2139.7|2139.4|2142.5|2142.2|2139.6|2139.3|552
1611281700000|2021-01-22 02:15:00|2139.9|2139.6|2141|2140.7|2141.8|2141.5|2138.8|2138.5|434
1611282000000|2021-01-22 02:20:00|2141.2|2140.9|2141.4|2141.1|2141.6|2141.3|2140.4|2140.1|66
1611282300000|2021-01-22 02:25:00|2141.3|2141|2141.7|2141.4|2142.3|2142|2141.3|2141|41
1611282600000|2021-01-22 02:30:00|2141.5|2141.2|2142|2141.7|2142.4|2142.1|2141.3|2141|50
1611282900000|2021-01-22 02:35:00|2141.9|2141.6|2142.4|2142.1|2142.4|2142.1|2141.6|2141.3|34
1611283200000|2021-01-22 02:40:00|2142.5|2142.2|2142.5|2142.2|2143.8|2143.5|2142.5|2142.2|70
1611283500000|2021-01-22 02:45:00|2142.7|2142.4|2141.7|2141.4|2142.7|2142.4|2141.7|2141.4|27
1611283800000|2021-01-22 02:50:00|2142.3|2142|2141.2|2140.9|2142.4|2142.1|2140.5|2140.2|61
1611284100000|2021-01-22 02:55:00|2140.9|2140.6|2140.1|2139.8|2141.2|2140.9|2139.7|2139.4|71
1611284400000|2021-01-22 03:00:00|2139.9|2139.6|2141.3|2141|2141.7|2141.4|2139.4|2139.1|52
1611284700000|2021-01-22 03:05:00|2141.1|2140.8|2140.3|2140|2141.3|2141|2140.3|2140|44
1611285000000|2021-01-22 03:10:00|2140.2|2139.9|2139.7|2139.4|2140.9|2140.6|2139.6|2139.3|37
1611285300000|2021-01-22 03:15:00|2139.4|2139.1|2138.4|2138.1|2139.5|2139.2|2138.4|2138.1|217
1611285600000|2021-01-22 03:20:00|2139.2|2138.9|2138.8|2138.5|2139.2|2138.9|2138.5|2138.2|68
1611285900000|2021-01-22 03:25:00|2139.1|2138.8|2139.1|2138.8|2139.2|2138.9|2138.8|2138.5|33
1611286200000|2021-01-22 03:30:00|2138.9|2138.6|2138.9|2138.6|2139.2|2138.9|2138.6|2138.3|36
1611286500000|2021-01-22 03:35:00|2138.8|2138.5|2138.9|2138.6|2139.2|2138.9|2138.7|2138.4|29
1611286800000|2021-01-22 03:40:00|2138.7|2138.4|2139.1|2138.8|2139.2|2138.9|2138.7|2138.4|35
1611287100000|2021-01-22 03:45:00|2138.8|2138.5|2139.8|2139.5|2140.1|2139.8|2138.5|2138.2|54
1611287400000|2021-01-22 03:50:00|2140.1|2139.8|2140.3|2140|2140.6|2140.3|2139.8|2139.5|37
1611287700000|2021-01-22 03:55:00|2140.5|2140.2|2140.2|2139.9|2140.6|2140.3|2140.2|2139.9|9
1611288000000|2021-01-22 04:00:00|2140.3|2140|2139.9|2139.6|2140.3|2140|2139.6|2139.3|20
1611288300000|2021-01-22 04:05:00|2140|2139.7|2140.1|2139.8|2140.3|2140|2139.9|2139.6|10
1611288600000|2021-01-22 04:10:00|2140.8|2140.5|2140.4|2140.1|2141.1|2140.8|2140.3|2140|16
1611288900000|2021-01-22 04:15:00|2140.7|2140.4|2141.6|2141.3|2141.7|2141.4|2140.5|2140.2|25
1611289200000|2021-01-22 04:20:00|2141.3|2141|2142|2141.7|2142.9|2142.6|2141.1|2140.8|66
1611289500000|2021-01-22 04:25:00|2142.3|2142|2142.9|2142.6|2143.8|2143.5|2142.3|2142|46
1611289800000|2021-01-22 04:30:00|2143.1|2142.8|2142.5|2142.2|2143.1|2142.8|2142.5|2142.2|13
1611290100000|2021-01-22 04:35:00|2142.3|2142|2142.3|2142|2142.8|2142.5|2142.3|2142|14
1611290400000|2021-01-22 04:40:00|2142.2|2141.9|2142.3|2142|2142.4|2142.1|2142.2|2141.9|5
1611290700000|2021-01-22 04:45:00|2142.6|2142.3|2140.9|2140.6|2142.7|2142.4|2140.6|2140.3|52
1611291000000|2021-01-22 04:50:00|2140.8|2140.5|2140.1|2139.8|2140.9|2140.6|2139.8|2139.5|49
1611291300000|2021-01-22 04:55:00|2140.3|2140|2140.5|2140.2|2141.1|2140.8|2140.3|2140|25
1611291600000|2021-01-22 05:00:00|2140.6|2140.3|2141.6|2141.3|2141.8|2141.5|2140.5|2140.2|29
1611291900000|2021-01-22 05:05:00|2141.7|2141.4|2141.3|2141|2141.8|2141.5|2141.3|2141|22
1611292200000|2021-01-22 05:10:00|2140.8|2140.5|2141|2140.7|2141|2140.7|2140.7|2140.4|6
1611292500000|2021-01-22 05:15:00|2140.8|2140.5|2140.8|2140.5|2141|2140.7|2140.5|2140.2|20
1611292800000|2021-01-22 05:20:00|2140.7|2140.4|2141.6|2141.3|2141.6|2141.3|2140.6|2140.3|30
1611293100000|2021-01-22 05:25:00|2141.8|2141.5|2142.3|2142|2142.3|2142|2141.5|2141.2|35
1611293400000|2021-01-22 05:30:00|2142.2|2141.9|2141.9|2141.6|2142.6|2142.3|2141.9|2141.6|44
1611293700000|2021-01-22 05:35:00|2142|2141.7|2142|2141.7|2142|2141.7|2141.4|2141.1|17
1611294000000|2021-01-22 05:40:00|2142.1|2141.8|2142.1|2141.8|2142.4|2142.1|2142|2141.7|17
1611294300000|2021-01-22 05:45:00|2142.2|2141.9|2142.5|2142.2|2142.6|2142.3|2142|2141.7|74
1611294600000|2021-01-22 05:50:00|2141.9|2141.6|2140.9|2140.6|2141.9|2141.6|2140.9|2140.6|6
1611294900000|2021-01-22 05:55:00|2140.5|2140.2|2141.4|2141.1|2141.7|2141.4|2140.5|2140.2|10
1611295200000|2021-01-22 06:00:00|2140.9|2140.6|2139.6|2139.3|2141|2140.7|2139.5|2139.2|29
1611295500000|2021-01-22 06:05:00|2140|2139.7|2139.5|2139.2|2140.5|2140.2|2139.5|2139.2|25
1611295800000|2021-01-22 06:10:00|2139.1|2138.8|2138.9|2138.6|2139.9|2139.6|2138.9|2138.6|69
1611296100000|2021-01-22 06:15:00|2138.8|2138.5|2138.8|2138.5|2139.2|2138.9|2138.5|2138.2|77
1611296400000|2021-01-22 06:20:00|2139.1|2138.8|2140|2139.7|2140.1|2139.8|2139|2138.7|20
1611296700000|2021-01-22 06:25:00|2140.3|2140|2140.5|2140.2|2140.8|2140.5|2140.3|2140|15
1611297000000|2021-01-22 06:30:00|2140.2|2139.9|2141.5|2141.2|2141.7|2141.4|2140.2|2139.9|32
1611297300000|2021-01-22 06:35:00|2141.4|2141.1|2141.2|2140.9|2141.4|2141.1|2140.7|2140.4|11
1611297600000|2021-01-22 06:40:00|2141.4|2141.1|2140.8|2140.5|2141.4|2141.1|2140.8|2140.5|9
1611297900000|2021-01-22 06:45:00|2140.6|2140.3|2139.5|2139.2|2140.7|2140.4|2139.4|2139.1|31
1611298200000|2021-01-22 06:50:00|2139.6|2139.3|2139.7|2139.4|2140.2|2139.9|2139.6|2139.3|29
1611298500000|2021-01-22 06:55:00|2139.9|2139.6|2138.9|2138.6|2140.5|2140.2|2138.9|2138.6|45
1611298800000|2021-01-22 07:00:00|2138.6|2138.3|2138.6|2138.3|2139.5|2139.2|2138.4|2138.1|102
1611299100000|2021-01-22 07:05:00|2139.1|2138.8|2138.6|2138.3|2139.2|2138.9|2138.6|2138.3|33
1611299400000|2021-01-22 07:10:00|2138.5|2138.2|2137.9|2137.6|2138.6|2138.3|2137.7|2137.4|247
1611299700000|2021-01-22 07:15:00|2137.8|2137.5|2137.9|2137.6|2138.6|2138.3|2137.6|2137.3|99
1611300000000|2021-01-22 07:20:00|2137.8|2137.5|2137.2|2136.9|2138.2|2137.9|2136.9|2136.6|280
1611300300000|2021-01-22 07:25:00|2137.3|2137|2136.9|2136.6|2138.2|2137.9|2136.9|2136.6|107
1611300600000|2021-01-22 07:30:00|2137|2136.7|2136.5|2136.2|2137.5|2137.2|2136|2135.7|450
1611300900000|2021-01-22 07:35:00|2136.4|2136.1|2137.3|2137|2138|2137.7|2136.4|2136.1|107
1611301200000|2021-01-22 07:40:00|2137.1|2136.8|2136.6|2136.3|2137.1|2136.8|2136|2135.7|69
1611301500000|2021-01-22 07:45:00|2136.5|2136.2|2137.8|2137.5|2138.1|2137.8|2136.3|2136|78
1611301800000|2021-01-22 07:50:00|2137.6|2137.3|2137|2136.7|2138.2|2137.9|2136.7|2136.4|48
1611302100000|2021-01-22 07:55:00|2136.7|2136.4|2137.1|2136.8|2137.3|2137|2135.6|2135.3|175
1611302400000|2021-01-22 08:00:00|2136.9|2136.6|2135.3|2135|2137|2136.7|2134.3|2134|673
1611302700000|2021-01-22 08:05:00|2135.4|2135.1|2134.4|2134.1|2135.7|2135.4|2134.3|2134|178
1611303000000|2021-01-22 08:10:00|2134.3|2134|2134.7|2134.4|2134.8|2134.5|2133.4|2133.1|197
1611303300000|2021-01-22 08:15:00|2135.7|2135.4|2131.2|2130.9|2135.7|2135.4|2131.2|2130.9|687
1611303600000|2021-01-22 08:20:00|2131.1|2130.8|2128.2|2127.9|2131.2|2130.9|2128.1|2127.8|1186
1611303900000|2021-01-22 08:25:00|2128.4|2128.1|2127.7|2127.4|2130.4|2130.1|2127.7|2127.4|444
1611304200000|2021-01-22 08:30:00|2127.9|2127.6|2128.6|2128.3|2130.1|2129.8|2127.4|2127.1|446
1611304500000|2021-01-22 08:35:00|2128.2|2127.9|2129.1|2128.8|2129.8|2129.5|2127.6|2127.3|318
1611304800000|2021-01-22 08:40:00|2129|2128.7|2127.7|2127.4|2129.3|2129|2126.5|2126.2|408
1611305100000|2021-01-22 08:45:00|2127.6|2127.3|2128.4|2128.1|2129.4|2129.1|2127.6|2127.3|195
1611305400000|2021-01-22 08:50:00|2128.6|2128.3|2130.4|2130.1|2130.4|2130.1|2127.9|2127.6|165
1611305700000|2021-01-22 08:55:00|2130.3|2130|2132.2|2131.9|2132.4|2132.1|2129.9|2129.6|150
1611306000000|2021-01-22 09:00:00|2132.6|2132.3|2134.7|2134.4|2134.8|2134.5|2132.1|2131.8|197
1611306300000|2021-01-22 09:05:00|2134.5|2134.2|2132.2|2131.9|2134.6|2134.3|2131.9|2131.6|122
1611306600000|2021-01-22 09:10:00|2132.5|2132.2|2131.8|2131.5|2133.3|2133|2131.5|2131.2|46
1611306900000|2021-01-22 09:15:00|2131.6|2131.3|2130|2129.7|2132|2131.7|2129.2|2128.9|138
1611307200000|2021-01-22 09:20:00|2130.4|2130.1|2130.5|2130.2|2131|2130.7|2129|2128.7|43
1611307500000|2021-01-22 09:25:00|2130.2|2129.9|2130.4|2130.1|2130.4|2130.1|2129.5|2129.2|35
1611307800000|2021-01-22 09:30:00|2129.8|2129.5|2127.1|2126.8|2130.2|2129.9|2127.1|2126.8|99
1611308100000|2021-01-22 09:35:00|2127.5|2127.2|2128.2|2127.9|2128.5|2128.2|2126.7|2126.4|164
1611308400000|2021-01-22 09:40:00|2128.3|2128|2125.5|2125.2|2128.5|2128.2|2125.5|2125.2|213
1611308700000|2021-01-22 09:45:00|2125.6|2125.3|2126.5|2126.2|2126.9|2126.6|2123.6|2123.3|538
1611309000000|2021-01-22 09:50:00|2126.4|2126.1|2126.1|2125.8|2126.9|2126.6|2125.7|2125.4|118
1611309300000|2021-01-22 09:55:00|2125.9|2125.6|2123.4|2123.1|2126.1|2125.8|2123.4|2123.1|349
1611309600000|2021-01-22 10:00:00|2123.7|2123.4|2125.4|2125.1|2125.5|2125.2|2123.2|2122.9|334
1611309900000|2021-01-22 10:05:00|2125.3|2125|2124.9|2124.6|2125.8|2125.5|2124.2|2123.9|189
1611310200000|2021-01-22 10:10:00|2125.1|2124.8|2123.3|2123|2125.1|2124.8|2123.3|2123|338
1611310500000|2021-01-22 10:15:00|2123.4|2123.1|2122.8|2122.5|2123.7|2123.4|2122.6|2122.3|322
1611310800000|2021-01-22 10:20:00|2123|2122.7|2124.2|2123.9|2124.4|2124.1|2122.9|2122.6|181
1611311100000|2021-01-22 10:25:00|2124.3|2124|2125.9|2125.6|2126|2125.7|2123.8|2123.5|252
1611311400000|2021-01-22 10:30:00|2125.7|2125.4|2125|2124.7|2125.9|2125.6|2124.7|2124.4|117
1611311700000|2021-01-22 10:35:00|2125.3|2125|2125.6|2125.3|2125.8|2125.5|2125|2124.7|155
1611312000000|2021-01-22 10:40:00|2125.5|2125.2|2124.1|2123.8|2125.8|2125.5|2123.6|2123.3|188
1611312300000|2021-01-22 10:45:00|2124.2|2123.9|2123.2|2122.9|2124.2|2123.9|2123.1|2122.8|150
1611312600000|2021-01-22 10:50:00|2123.3|2123|2122.7|2122.4|2123.4|2123.1|2122.2|2121.9|235
1611312900000|2021-01-22 10:55:00|2122.3|2122|2122.1|2121.8|2123.6|2123.3|2121.8|2121.5|172
1611313200000|2021-01-22 11:00:00|2122|2121.7|2124|2123.7|2124|2123.7|2122|2121.7|106
1611313500000|2021-01-22 11:05:00|2124.5|2124.2|2121.9|2121.6|2124.5|2124.2|2121.3|2121|127
1611313800000|2021-01-22 11:10:00|2121.7|2121.4|2120.4|2120.1|2121.7|2121.4|2119.7|2119.4|405
1611314100000|2021-01-22 11:15:00|2120.3|2120|2119.8|2119.5|2120.9|2120.6|2119.7|2119.4|209
1611314400000|2021-01-22 11:20:00|2119.9|2119.6|2120.5|2120.2|2120.5|2120.2|2118.5|2118.2|485
1611314700000|2021-01-22 11:25:00|2119.9|2119.6|2121.9|2121.6|2122.1|2121.8|2119.3|2119|256
1611315000000|2021-01-22 11:30:00|2121.8|2121.5|2121.2|2120.9|2122.4|2122.1|2120.5|2120.2|157
1611315300000|2021-01-22 11:35:00|2121.1|2120.8|2118.3|2118|2123.5|2123.2|2118.3|2118|324
1611315600000|2021-01-22 11:40:00|2118.8|2118.5|2121.2|2120.9|2121.3|2121|2118.8|2118.5|188
1611315900000|2021-01-22 11:45:00|2121.3|2121|2123.5|2123.2|2123.5|2123.2|2120.8|2120.5|51
1611316200000|2021-01-22 11:50:00|2122.8|2122.5|2122.7|2122.4|2123.9|2123.6|2121.7|2121.4|95
1611316500000|2021-01-22 11:55:00|2122.9|2122.6|2122.8|2122.5|2125.1|2124.8|2122.7|2122.4|242
1611316800000|2021-01-22 12:00:00|2122.9|2122.6|2125.3|2125|2125.7|2125.4|2122.5|2122.2|162
1611317100000|2021-01-22 12:05:00|2125.1|2124.8|2124.4|2124.1|2126.2|2125.9|2123.9|2123.6|187
1611317400000|2021-01-22 12:10:00|2123.9|2123.6|2124.3|2124|2124.4|2124.1|2122.4|2122.1|131
1611317700000|2021-01-22 12:15:00|2124.2|2123.9|2125.6|2125.3|2125.7|2125.4|2124.1|2123.8|404
1611318000000|2021-01-22 12:20:00|2125.7|2125.4|2122.5|2122.2|2125.9|2125.6|2122.5|2122.2|736
1611318300000|2021-01-22 12:25:00|2122.8|2122.5|2122.7|2122.4|2123.1|2122.8|2121.4|2121.1|512
1611318600000|2021-01-22 12:30:00|2123.3|2123|2120.9|2120.6|2124.6|2124.3|2120.9|2120.6|519
1611318900000|2021-01-22 12:35:00|2120.5|2120.2|2120.6|2120.3|2124|2123.7|2120.4|2120.1|250
1611319200000|2021-01-22 12:40:00|2120.5|2120.2|2121.1|2120.8|2121.9|2121.6|2119.6|2119.3|342
1611319500000|2021-01-22 12:45:00|2121.3|2121|2122.4|2122.1|2122.8|2122.5|2119.2|2118.9|251
1611319800000|2021-01-22 12:50:00|2122.6|2122.3|2122.6|2122.3|2123.5|2123.2|2121.7|2121.4|205
1611320100000|2021-01-22 12:55:00|2122.4|2122.1|2123.5|2123.2|2124.1|2123.8|2122.4|2122.1|111
1611320400000|2021-01-22 13:00:00|2123.4|2123.1|2120.5|2120.2|2123.5|2123.2|2120.2|2119.9|463
1611320700000|2021-01-22 13:05:00|2120.4|2120.1|2122.4|2122.1|2122.6|2122.3|2119.1|2118.8|491
1611321000000|2021-01-22 13:10:00|2122.3|2122|2122.4|2122.1|2123.2|2122.9|2121.6|2121.3|272
1611321300000|2021-01-22 13:15:00|2122.5|2122.2|2121|2120.7|2123|2122.7|2120.9|2120.6|212
1611321600000|2021-01-22 13:20:00|2121.2|2120.9|2120.3|2120|2122|2121.7|2120.2|2119.9|337
1611321900000|2021-01-22 13:25:00|2120.5|2120.2|2121.3|2121|2121.3|2121|2119.9|2119.6|339
1611322200000|2021-01-22 13:30:00|2121.1|2120.8|2120.6|2120.3|2121.2|2120.9|2119.7|2119.4|242
1611322500000|2021-01-22 13:35:00|2120.4|2120.1|2120.7|2120.4|2120.8|2120.5|2119.9|2119.6|204
1611322800000|2021-01-22 13:40:00|2120.9|2120.6|2124.6|2124.3|2124.9|2124.6|2120|2119.7|490
1611323100000|2021-01-22 13:45:00|2124.7|2124.4|2122.8|2122.5|2125|2124.7|2122|2121.7|775
1611323400000|2021-01-22 13:50:00|2122.7|2122.4|2121.9|2121.6|2124.3|2124|2121.9|2121.6|351
1611323700000|2021-01-22 13:55:00|2121.7|2121.4|2119.4|2119.1|2122.2|2121.9|2119.1|2118.8|708
1611324000000|2021-01-22 14:00:00|2119.3|2119|2120.7|2120.4|2121.8|2121.5|2118.4|2118.1|630
1611324300000|2021-01-22 14:05:00|2120.5|2120.2|2119.5|2119.2|2121.1|2120.8|2119.3|2119|516
1611324600000|2021-01-22 14:10:00|2119.6|2119.3|2118.7|2118.4|2120.4|2120.1|2118.5|2118.2|494
1611324900000|2021-01-22 14:15:00|2118.5|2118.2|2120.4|2120.1|2120.7|2120.4|2118.1|2117.8|839
1611325200000|2021-01-22 14:20:00|2120.3|2120|2122.1|2121.8|2122.3|2122|2120.1|2119.8|879
1611325500000|2021-01-22 14:25:00|2122|2121.7|2122.8|2122.5|2123.6|2123.3|2121.9|2121.6|832
1611325800000|2021-01-22 14:30:00|2122.9|2122.6|2125.8|2125.5|2128.4|2128.1|2122.2|2121.9|5605
1611326100000|2021-01-22 14:35:00|2125.4|2125.1|2123.3|2123|2127.2|2126.9|2123.2|2122.9|2625
1611326400000|2021-01-22 14:40:00|2123.1|2122.8|2123.6|2123.3|2124.7|2124.4|2117.8|2117.5|4098
1611326700000|2021-01-22 14:45:00|2124.1|2123.8|2132.6|2132.3|2134.6|2134.3|2122.5|2122.2|6712
1611327000000|2021-01-22 14:50:00|2132.5|2132.2|2132.6|2132.3|2134.9|2134.6|2131.8|2131.5|2826
1611327300000|2021-01-22 14:55:00|2132.7|2132.4|2133.6|2133.3|2134.9|2134.6|2129.7|2129.4|1741
1611327600000|2021-01-22 15:00:00|2133.4|2133.1|2135.7|2135.4|2137.7|2137.4|2133|2132.7|2335
1611327900000|2021-01-22 15:05:00|2135.6|2135.3|2136.7|2136.4|2138.4|2138.1|2134.8|2134.5|2098
1611328200000|2021-01-22 15:10:00|2136.8|2136.5|2133|2132.7|2136.8|2136.5|2131.2|2130.9|1734
1611328500000|2021-01-22 15:15:00|2133.3|2133|2133.5|2133.2|2135.1|2134.8|2131.8|2131.5|2480
1611328800000|2021-01-22 15:20:00|2133.6|2133.3|2128.7|2128.4|2133.6|2133.3|2128.6|2128.3|2801
1611329100000|2021-01-22 15:25:00|2128.5|2128.2|2128.2|2127.9|2129.3|2129|2126.5|2126.2|1939
1611329400000|2021-01-22 15:30:00|2127.7|2127.4|2126.2|2125.9|2131.5|2131.2|2126|2125.7|2764
1611329700000|2021-01-22 15:35:00|2126.5|2126.2|2123.7|2123.4|2127.5|2127.2|2122.7|2122.4|1807
1611330000000|2021-01-22 15:40:00|2123.8|2123.5|2124.1|2123.8|2127.4|2127.1|2122.9|2122.6|1941
1611330300000|2021-01-22 15:45:00|2124.2|2123.9|2125.9|2125.6|2127.2|2126.9|2122.9|2122.6|1451
1611330600000|2021-01-22 15:50:00|2126.1|2125.8|2127.8|2127.5|2129.2|2128.9|2125.7|2125.4|1790
1611330900000|2021-01-22 15:55:00|2127.9|2127.6|2132|2131.7|2132.4|2132.1|2127.6|2127.3|1917
1611331200000|2021-01-22 16:00:00|2132.1|2131.8|2136.2|2135.9|2136.6|2136.3|2130.9|2130.6|2457
1611331500000|2021-01-22 16:05:00|2136.4|2136.1|2135.3|2135|2137.9|2137.6|2133.6|2133.3|3212
1611331800000|2021-01-22 16:10:00|2135.1|2134.8|2134.9|2134.6|2135.6|2135.3|2132.6|2132.3|1382
1611332100000|2021-01-22 16:15:00|2134.8|2134.5|2132.4|2132.1|2135.4|2135.1|2132.2|2131.9|978
1611332400000|2021-01-22 16:20:00|2132.3|2132|2131.5|2131.2|2132.9|2132.6|2129.6|2129.3|1518
1611332700000|2021-01-22 16:25:00|2131.6|2131.3|2132.1|2131.8|2134.2|2133.9|2130.5|2130.2|849
1611333000000|2021-01-22 16:30:00|2132.3|2132|2135.9|2135.6|2136|2135.7|2131.1|2130.8|1031
1611333300000|2021-01-22 16:35:00|2136|2135.7|2139.9|2139.6|2140.6|2140.3|2135.4|2135.1|1748
1611333600000|2021-01-22 16:40:00|2140|2139.7|2138.9|2138.6|2140.2|2139.9|2137.6|2137.3|775
1611333900000|2021-01-22 16:45:00|2138.8|2138.5|2139.6|2139.3|2139.8|2139.5|2137.7|2137.4|745
1611334200000|2021-01-22 16:50:00|2139.5|2139.2|2138.1|2137.8|2140.5|2140.2|2137.9|2137.6|823
1611334500000|2021-01-22 16:55:00|2137.9|2137.6|2138.4|2138.1|2139.3|2139|2136.2|2135.9|1443
1611334800000|2021-01-22 17:00:00|2138.3|2138|2138.4|2138.1|2141.7|2141.4|2138.1|2137.8|2611
1611335100000|2021-01-22 17:05:00|2137.9|2137.6|2135.5|2135.2|2138.1|2137.8|2135.1|2134.8|2275
1611335400000|2021-01-22 17:10:00|2135.7|2135.4|2137.2|2136.9|2138.1|2137.8|2135.6|2135.3|765
1611335700000|2021-01-22 17:15:00|2137.4|2137.1|2136.9|2136.6|2139|2138.7|2135.9|2135.6|720
1611336000000|2021-01-22 17:20:00|2136.8|2136.5|2137|2136.7|2138|2137.7|2135.7|2135.4|624
1611336300000|2021-01-22 17:25:00|2136.9|2136.6|2136.8|2136.5|2138|2137.7|2136.6|2136.3|483
1611336600000|2021-01-22 17:30:00|2136.9|2136.6|2137.6|2137.3|2138.5|2138.2|2136.4|2136.1|834
1611336900000|2021-01-22 17:35:00|2137.7|2137.4|2138.3|2138|2138.9|2138.6|2137|2136.7|604
1611337200000|2021-01-22 17:40:00|2138.2|2137.9|2140.6|2140.3|2141.7|2141.4|2138.1|2137.8|2948
1611337500000|2021-01-22 17:45:00|2140.7|2140.4|2140.1|2139.8|2141.2|2140.9|2138.8|2138.5|1542
1611337800000|2021-01-22 17:50:00|2140|2139.7|2144|2143.7|2144|2143.7|2139.2|2138.9|1678
1611338100000|2021-01-22 17:55:00|2144.1|2143.8|2143.6|2143.3|2145.5|2145.2|2143|2142.7|1889
1611338400000|2021-01-22 18:00:00|2143.7|2143.4|2142|2141.7|2144.3|2144|2141.1|2140.8|1160
1611338700000|2021-01-22 18:05:00|2141.6|2141.3|2139.6|2139.3|2142.1|2141.8|2139.6|2139.3|3203
1611339000000|2021-01-22 18:10:00|2139.7|2139.4|2140.6|2140.3|2141.3|2141|2138.8|2138.5|545
1611339300000|2021-01-22 18:15:00|2140.8|2140.5|2142.5|2142.2|2142.5|2142.2|2140|2139.7|868
1611339600000|2021-01-22 18:20:00|2142.6|2142.3|2144.6|2144.3|2144.9|2144.6|2141.8|2141.5|1101
1611339900000|2021-01-22 18:25:00|2144.7|2144.4|2143.5|2143.2|2145.4|2145.1|2143.5|2143.2|451
1611340200000|2021-01-22 18:30:00|2143.4|2143.1|2145.3|2145|2146.2|2145.9|2143.3|2143|891
1611340500000|2021-01-22 18:35:00|2145.4|2145.1|2146.5|2146.2|2146.5|2146.2|2145.1|2144.8|482
1611340800000|2021-01-22 18:40:00|2146.6|2146.3|2145.3|2145|2147|2146.7|2145.1|2144.8|528
1611341100000|2021-01-22 18:45:00|2145.5|2145.2|2143.2|2142.9|2146|2145.7|2143.2|2142.9|1448
1611341400000|2021-01-22 18:50:00|2143.3|2143|2144.9|2144.6|2144.9|2144.6|2143.2|2142.9|314
1611341700000|2021-01-22 18:55:00|2144.8|2144.5|2142.1|2141.8|2145.3|2145|2142|2141.7|439
1611342000000|2021-01-22 19:00:00|2142.3|2142|2142|2141.7|2142.9|2142.6|2139.9|2139.6|1259
1611342300000|2021-01-22 19:05:00|2141.9|2141.6|2139.3|2139|2142.3|2142|2139|2138.7|2849
1611342600000|2021-01-22 19:10:00|2139.2|2138.9|2140.2|2139.9|2140.7|2140.4|2139.1|2138.8|430
1611342900000|2021-01-22 19:15:00|2140.3|2140|2140.4|2140.1|2141.1|2140.8|2139.6|2139.3|1123
1611343200000|2021-01-22 19:20:00|2140.6|2140.3|2144.2|2143.9|2144.6|2144.3|2140.5|2140.2|2295
1611343500000|2021-01-22 19:25:00|2144|2143.7|2144.6|2144.3|2145.1|2144.8|2142.7|2142.4|1839
1611343800000|2021-01-22 19:30:00|2144.5|2144.2|2145.6|2145.3|2146.3|2146|2144|2143.7|1563
1611344100000|2021-01-22 19:35:00|2145.9|2145.6|2147|2146.7|2147.2|2146.9|2144.7|2144.4|993
1611344400000|2021-01-22 19:40:00|2147.1|2146.8|2147.6|2147.3|2148.5|2148.2|2146.9|2146.6|1214
1611344700000|2021-01-22 19:45:00|2147.7|2147.4|2149.5|2149.2|2149.6|2149.3|2147.5|2147.2|791
1611345000000|2021-01-22 19:50:00|2149.6|2149.3|2151.3|2151|2151.5|2151.2|2149.1|2148.8|655
1611345300000|2021-01-22 19:55:00|2151.2|2150.9|2153.5|2153.2|2153.8|2153.5|2151|2150.7|1609
1611345600000|2021-01-22 20:00:00|2153.6|2153.3|2154.6|2154.3|2154.9|2154.6|2152.9|2152.6|1029
1611345900000|2021-01-22 20:05:00|2154.5|2154.2|2154.7|2154.4|2155.5|2155.2|2154.1|2153.8|1381
1611346200000|2021-01-22 20:10:00|2154.6|2154.3|2153.2|2152.9|2155.9|2155.6|2153.1|2152.8|2128
1611346500000|2021-01-22 20:15:00|2153.3|2153|2154.7|2154.4|2155.1|2154.8|2153.3|2153|832
1611346800000|2021-01-22 20:20:00|2154.1|2153.8|2155.3|2155|2155.8|2155.5|2153.6|2153.3|1436
1611347100000|2021-01-22 20:25:00|2155.5|2155.2|2158.7|2158.4|2159|2158.7|2155.1|2154.8|1266
1611347400000|2021-01-22 20:30:00|2158.8|2158.5|2159.8|2159.5|2159.9|2159.6|2156.6|2156.3|1548
1611347700000|2021-01-22 20:35:00|2159.5|2159.2|2159.6|2159.3|2161|2160.7|2159|2158.7|1964
1611348000000|2021-01-22 20:40:00|2159.5|2159.2|2160.6|2160.3|2160.7|2160.4|2159.4|2159.1|1648
1611348300000|2021-01-22 20:45:00|2160.7|2160.4|2159.9|2159.6|2161.4|2161.1|2159.5|2159.2|2110
1611348600000|2021-01-22 20:50:00|2160.1|2159.8|2165.7|2165.4|2165.8|2165.5|2160.1|2159.8|4341
1611348900000|2021-01-22 20:55:00|2165.6|2165.3|2164.8|2164.5|2168|2167.7|2164.8|2164.5|14208
1611349200000|2021-01-22 21:00:00|2164.9|2164.6|2164.3|2164|2165.3|2165|2161.4|2161.1|6446
1611349500000|2021-01-22 21:05:00|2164.4|2164.1|2162.8|2162.5|2165.1|2164.8|2162.6|2162.3|1887
1611349800000|2021-01-22 21:10:00|2162.7|2162.4|2163.2|2162.4|2164.1|2163.8|2162.4|2162.1|1292
1611350100000|2021-01-22 21:15:00|2163.3|2162.5|2162.7|2161.9|2163.3|2162.5|2162.7|2161.9|2
1611350400000|2021-01-22 21:20:00|2162.8|2162|2162.7|2161.9|2162.9|2162.1|2162.5|2161.7|0
1611350700000|2021-01-22 21:25:00|2162.8|2162|2162.7|2161.9|2162.8|2162|2162.7|2161.9|0
1611351000000|2021-01-22 21:30:00|2163.3|2163|2163.7|2163.4|2163.7|2163.4|2162.3|2162|350
1611351300000|2021-01-22 21:35:00|2163.5|2163.2|2162.7|2162.4|2163.9|2163.6|2162.7|2162.4|160
1611351600000|2021-01-22 21:40:00|2162.8|2162.5|2161.8|2161.5|2162.9|2162.6|2161.6|2161.3|278
1611351900000|2021-01-22 21:45:00|2161.9|2161.6|2161.1|2160.8|2161.9|2161.6|2160.9|2160.6|248
1611352200000|2021-01-22 21:50:00|2161.2|2160.9|2160.6|2160.3|2161.3|2161|2160.6|2160.3|318
1611352500000|2021-01-22 21:55:00|2160.4|2160.1|2158.8|2158|2160.6|2160.3|2158.1|2157.8|497
1611529200000|2021-01-24 23:00:00|2159|2158.2|2165.1|2164.8|2165.6|2165.3|2159|2158.2|529
1611529500000|2021-01-24 23:05:00|2165.2|2164.9|2165.3|2165|2165.6|2165.3|2164.9|2164.6|132
1611529800000|2021-01-24 23:10:00|2165.1|2164.8|2164.6|2164.3|2165.8|2165.5|2163.4|2163.1|244
1611530100000|2021-01-24 23:15:00|2164.9|2164.6|2164|2163.7|2165.2|2164.9|2162.2|2161.9|218
1611530400000|2021-01-24 23:20:00|2164.1|2163.8|2166.3|2166|2166.7|2166.4|2164.1|2163.8|119
1611530700000|2021-01-24 23:25:00|2166.5|2166.2|2168.5|2168.2|2171.1|2170.8|2166.4|2166.1|306
1611531000000|2021-01-24 23:30:00|2168.6|2168.3|2167.6|2167.3|2169.1|2168.8|2167.2|2166.9|176
1611531300000|2021-01-24 23:35:00|2167.7|2167.4|2167.1|2166.8|2167.9|2167.6|2166.9|2166.6|74
1611531600000|2021-01-24 23:40:00|2167.2|2166.9|2165.5|2165.2|2167.5|2167.2|2165.4|2165.1|85
1611531900000|2021-01-24 23:45:00|2165.4|2165.1|2167.4|2167.1|2167.4|2167.1|2165.2|2164.9|101
1611532200000|2021-01-24 23:50:00|2167.3|2167|2166.6|2166.3|2167.3|2167|2165.8|2165.5|28
1611532500000|2021-01-24 23:55:00|2166.8|2166.5|2166.4|2166.1|2167.2|2166.9|2166.3|2166|27
1611532800000|2021-01-25 00:00:00|2166.5|2166.2|2164.7|2164.4|2167.4|2167.1|2163.7|2163.4|229
1611533100000|2021-01-25 00:05:00|2164.8|2164.5|2163.7|2163.4|2165.2|2164.9|2162.4|2162.1|130
1611533400000|2021-01-25 00:10:00|2163.4|2163.1|2165.8|2165.5|2166.5|2166.2|2161.5|2161.2|220
1611533700000|2021-01-25 00:15:00|2165.5|2165.2|2163.3|2163|2166.2|2165.9|2163.1|2162.8|112
1611534000000|2021-01-25 00:20:00|2163.4|2163.1|2162.4|2162.1|2164.3|2164|2161.9|2161.6|209
1611534300000|2021-01-25 00:25:00|2162.3|2162|2164.2|2163.9|2164.6|2164.3|2162.1|2161.8|147
1611534600000|2021-01-25 00:30:00|2164|2163.7|2166.7|2166.4|2167.5|2167.2|2163.6|2163.3|150
1611534900000|2021-01-25 00:35:00|2167|2166.7|2166.1|2165.8|2167.3|2167|2165.9|2165.6|62
1611535200000|2021-01-25 00:40:00|2166.5|2166.2|2166.9|2166.6|2167.1|2166.8|2166.2|2165.9|27
1611535500000|2021-01-25 00:45:00|2167|2166.7|2167.4|2167.1|2167.7|2167.4|2166.5|2166.2|36
1611535800000|2021-01-25 00:50:00|2167.1|2166.8|2167|2166.7|2167.4|2167.1|2165.9|2165.6|60
1611536100000|2021-01-25 00:55:00|2167.2|2166.9|2167.4|2167.1|2167.6|2167.3|2166.5|2166.2|25
1611536400000|2021-01-25 01:00:00|2167.2|2166.9|2166.4|2166.1|2167.3|2167|2165.9|2165.6|57
1611536700000|2021-01-25 01:05:00|2166.3|2166|2168.6|2168.3|2168.7|2168.4|2166.3|2166|111
1611537000000|2021-01-25 01:10:00|2168.2|2167.9|2167.1|2166.8|2168.7|2168.4|2167.1|2166.8|77
1611537300000|2021-01-25 01:15:00|2167.3|2167|2168.7|2168.4|2169.4|2169.1|2167.3|2167|90
1611537600000|2021-01-25 01:20:00|2168.5|2168.2|2168.8|2168.5|2169.2|2168.9|2168.3|2168|131
1611537900000|2021-01-25 01:25:00|2169|2168.7|2169.6|2169.3|2169.9|2169.6|2169|2168.7|158
1611538200000|2021-01-25 01:30:00|2169.7|2169.4|2170.3|2170|2170.8|2170.5|2169.6|2169.3|233
1611538500000|2021-01-25 01:35:00|2170.2|2169.9|2169|2168.7|2170.5|2170.2|2168.9|2168.6|140
1611538800000|2021-01-25 01:40:00|2168.9|2168.6|2168.9|2168.6|2169.9|2169.6|2168.7|2168.4|154
1611539100000|2021-01-25 01:45:00|2168.8|2168.5|2170|2169.7|2170.4|2170.1|2168.8|2168.5|117
1611539400000|2021-01-25 01:50:00|2169.8|2169.5|2170.4|2170.1|2170.7|2170.4|2169.6|2169.3|258
1611539700000|2021-01-25 01:55:00|2170.2|2169.9|2169.1|2168.8|2170.5|2170.2|2169.1|2168.8|142
1611540000000|2021-01-25 02:00:00|2169.3|2169|2168.1|2167.8|2169.7|2169.4|2167.9|2167.6|195
1611540300000|2021-01-25 02:05:00|2168.2|2167.9|2169.8|2169.5|2169.8|2169.5|2168|2167.7|175
1611540600000|2021-01-25 02:10:00|2169.9|2169.6|2170.4|2170.1|2170.7|2170.4|2169.4|2169.1|159
1611540900000|2021-01-25 02:15:00|2170.5|2170.2|2171.6|2171.3|2172.1|2171.8|2170.5|2170.2|218
1611541200000|2021-01-25 02:20:00|2171.8|2171.5|2172.4|2172.1|2172.6|2172.3|2171.5|2171.2|164
1611541500000|2021-01-25 02:25:00|2172.6|2172.3|2173.1|2172.8|2173.5|2173.2|2172.3|2172|162
1611541800000|2021-01-25 02:30:00|2173.2|2172.9|2174.3|2174|2174.5|2174.2|2173.1|2172.8|260
1611542100000|2021-01-25 02:35:00|2174.4|2174.1|2176.1|2175.8|2176.3|2176|2174.2|2173.9|352
1611542400000|2021-01-25 02:40:00|2176.3|2176|2175.8|2175.5|2177|2176.7|2174.8|2174.5|330
1611542700000|2021-01-25 02:45:00|2175.7|2175.4|2174.4|2174.1|2175.8|2175.5|2173.9|2173.6|109
1611543000000|2021-01-25 02:50:00|2174.6|2174.3|2175.9|2175.6|2175.9|2175.6|2174.3|2174|119
1611543300000|2021-01-25 02:55:00|2176|2175.7|2175.1|2174.8|2176|2175.7|2174.6|2174.3|105
1611543600000|2021-01-25 03:00:00|2175.2|2174.9|2174|2173.7|2175.2|2174.9|2173.6|2173.3|101
1611543900000|2021-01-25 03:05:00|2173.8|2173.5|2172.7|2172.4|2173.9|2173.6|2172.5|2172.2|81
1611544200000|2021-01-25 03:10:00|2172.8|2172.5|2171.9|2171.6|2173.1|2172.8|2171.5|2171.2|112
1611544500000|2021-01-25 03:15:00|2171.8|2171.5|2172.1|2171.8|2172.9|2172.6|2171.8|2171.5|56
1611544800000|2021-01-25 03:20:00|2173|2172.7|2172.9|2172.6|2173.5|2173.2|2172.3|2172|79
1611545100000|2021-01-25 03:25:00|2172.7|2172.4|2171.8|2171.5|2172.7|2172.4|2171.6|2171.3|63
1611545400000|2021-01-25 03:30:00|2172|2171.7|2170.7|2170.4|2172.2|2171.9|2170.7|2170.4|120
1611545700000|2021-01-25 03:35:00|2170.5|2170.2|2171.2|2170.9|2171.3|2171|2170.4|2170.1|65
1611546000000|2021-01-25 03:40:00|2171.3|2171|2171.1|2170.8|2171.5|2171.2|2170.5|2170.2|56
1611546300000|2021-01-25 03:45:00|2171|2170.7|2170.4|2170.1|2171|2170.7|2170.1|2169.8|52
1611546600000|2021-01-25 03:50:00|2170.5|2170.2|2170.6|2170.3|2170.6|2170.3|2170.2|2169.9|47
1611546900000|2021-01-25 03:55:00|2170.7|2170.4|2170.3|2170|2170.7|2170.4|2169.9|2169.6|47
1611547200000|2021-01-25 04:00:00|2170.7|2170.4|2170.5|2170.2|2171.6|2171.3|2170.2|2169.9|92
1611547500000|2021-01-25 04:05:00|2170.4|2170.1|2170.9|2170.6|2171.1|2170.8|2170.2|2169.9|34
1611547800000|2021-01-25 04:10:00|2170.8|2170.5|2170.9|2170.6|2171|2170.7|2170.3|2170|15
1611548100000|2021-01-25 04:15:00|2170.7|2170.4|2170.8|2170.5|2171|2170.7|2170.6|2170.3|25
1611548400000|2021-01-25 04:20:00|2171|2170.7|2170.5|2170.2|2171|2170.7|2170.4|2170.1|16
1611548700000|2021-01-25 04:25:00|2170.6|2170.3|2170.9|2170.6|2170.9|2170.6|2170.3|2170|19
1611549000000|2021-01-25 04:30:00|2171|2170.7|2171.6|2171.3|2171.6|2171.3|2171|2170.7|25
1611549300000|2021-01-25 04:35:00|2171.2|2170.9|2171|2170.7|2171.2|2170.9|2170.6|2170.3|23
1611549600000|2021-01-25 04:40:00|2171.2|2170.9|2170.1|2169.8|2171.2|2170.9|2170.1|2169.8|58
1611549900000|2021-01-25 04:45:00|2170.2|2169.9|2169.7|2169.4|2170.6|2170.3|2169.7|2169.4|86
1611550200000|2021-01-25 04:50:00|2169.8|2169.5|2169.1|2168.8|2170.3|2170|2169|2168.7|76
1611550500000|2021-01-25 04:55:00|2169|2168.7|2168.9|2168.6|2169.6|2169.3|2168.8|2168.5|106
1611550800000|2021-01-25 05:00:00|2169.1|2168.8|2170.1|2169.8|2170.1|2169.8|2169|2168.7|52
1611551100000|2021-01-25 05:05:00|2170|2169.7|2169.8|2169.5|2170.4|2170.1|2169.8|2169.5|46
1611551400000|2021-01-25 05:10:00|2169.9|2169.6|2169.6|2169.3|2170|2169.7|2169.4|2169.1|41
1611551700000|2021-01-25 05:15:00|2169.4|2169.1|2169.1|2168.8|2169.8|2169.5|2169.1|2168.8|42
1611552000000|2021-01-25 05:20:00|2169|2168.7|2169.4|2169.1|2169.4|2169.1|2168.8|2168.5|34
1611552300000|2021-01-25 05:25:00|2169.1|2168.8|2169.1|2168.8|2169.6|2169.3|2168.9|2168.6|32
1611552600000|2021-01-25 05:30:00|2169.2|2168.9|2169.1|2168.8|2169.6|2169.3|2169.1|2168.8|33
1611552900000|2021-01-25 05:35:00|2169.2|2168.9|2168.9|2168.6|2169.2|2168.9|2168.5|2168.2|83
1611553200000|2021-01-25 05:40:00|2168.7|2168.4|2168.2|2167.9|2169.1|2168.8|2168|2167.7|47
1611553500000|2021-01-25 05:45:00|2167.9|2167.6|2168.6|2168.3|2168.6|2168.3|2167.3|2167|67
1611553800000|2021-01-25 05:50:00|2168.7|2168.4|2168.4|2168.1|2168.9|2168.6|2168.2|2167.9|29
1611554100000|2021-01-25 05:55:00|2168.8|2168.5|2170.5|2170.2|2170.8|2170.5|2168.8|2168.5|52
1611554400000|2021-01-25 06:00:00|2170.6|2170.3|2171.5|2171.2|2172|2171.7|2170.3|2170|85
1611554700000|2021-01-25 06:05:00|2171.2|2170.9|2171.8|2171.5|2171.8|2171.5|2171|2170.7|21
1611555000000|2021-01-25 06:10:00|2171.1|2170.8|2171.5|2171.2|2171.5|2171.2|2171.1|2170.8|5
1611555300000|2021-01-25 06:15:00|2171.6|2171.3|2171|2170.7|2171.6|2171.3|2170.3|2170|26
1611555600000|2021-01-25 06:20:00|2170.9|2170.6|2170.2|2169.9|2170.9|2170.6|2169.9|2169.6|21
1611555900000|2021-01-25 06:25:00|2170|2169.7|2170.4|2170.1|2170.4|2170.1|2169.5|2169.2|42
1611556200000|2021-01-25 06:30:00|2170.2|2169.9|2171.1|2170.8|2171.3|2171|2170.2|2169.9|23
1611556500000|2021-01-25 06:35:00|2171.3|2171|2172.6|2172.3|2172.7|2172.4|2171.2|2170.9|52
1611556800000|2021-01-25 06:40:00|2172.5|2172.2|2173.3|2173|2173.7|2173.4|2172|2171.7|52
1611557100000|2021-01-25 06:45:00|2173.4|2173.1|2173|2172.7|2173.5|2173.2|2173|2172.7|17
1611557400000|2021-01-25 06:50:00|2173.2|2172.9|2173|2172.7|2173.2|2172.9|2172.8|2172.5|15
1611557700000|2021-01-25 06:55:00|2172.9|2172.6|2172.4|2172.1|2173.4|2173.1|2172.2|2171.9|44
1611558000000|2021-01-25 07:00:00|2172.7|2172.4|2173.6|2173.3|2174.4|2174.1|2172.6|2172.3|80
1611558300000|2021-01-25 07:05:00|2173.7|2173.4|2173.4|2173.1|2173.7|2173.4|2172.8|2172.5|40
1611558600000|2021-01-25 07:10:00|2173.2|2172.9|2172.6|2172.3|2173.2|2172.9|2172.4|2172.1|25
1611558900000|2021-01-25 07:15:00|2172.5|2172.2|2172.8|2172.5|2173.1|2172.8|2172.5|2172.2|19
1611559200000|2021-01-25 07:20:00|2173|2172.7|2173|2172.7|2173.6|2173.3|2173|2172.7|11
1611559500000|2021-01-25 07:25:00|2173.9|2173.6|2174.4|2174.1|2174.9|2174.6|2173.9|2173.6|50
1611559800000|2021-01-25 07:30:00|2174.5|2174.2|2173.8|2173.5|2174.5|2174.2|2173.8|2173.5|42
1611560100000|2021-01-25 07:35:00|2173.9|2173.6|2173.4|2173.1|2174|2173.7|2172.7|2172.4|38
1611560400000|2021-01-25 07:40:00|2173.3|2173|2174|2173.7|2174.5|2174.2|2173|2172.7|34
1611560700000|2021-01-25 07:45:00|2173.9|2173.6|2173.8|2173.5|2174.1|2173.8|2173.5|2173.2|36
1611561000000|2021-01-25 07:50:00|2173.6|2173.3|2174.8|2174.5|2174.9|2174.6|2173.6|2173.3|70
1611561300000|2021-01-25 07:55:00|2175|2174.7|2175.8|2175.5|2176.6|2176.3|2174.7|2174.4|499
1611561600000|2021-01-25 08:00:00|2175.6|2175.3|2174|2173.7|2175.8|2175.5|2173.3|2173|573
1611561900000|2021-01-25 08:05:00|2173.9|2173.6|2173.2|2172.9|2175.4|2175.1|2172|2171.7|258
1611562200000|2021-01-25 08:10:00|2172.9|2172.6|2171.6|2171.3|2173.7|2173.4|2168.7|2168.4|356
1611562500000|2021-01-25 08:15:00|2171.8|2171.5|2170.8|2170.5|2173.2|2172.9|2170.8|2170.5|203
1611562800000|2021-01-25 08:20:00|2171|2170.7|2170.7|2170.4|2171.4|2171.1|2169.3|2169|255
1611563100000|2021-01-25 08:25:00|2171|2170.7|2170.7|2170.4|2171.1|2170.8|2168.4|2168.1|214
1611563400000|2021-01-25 08:30:00|2170.3|2170|2170.6|2170.3|2172|2171.7|2169.8|2169.5|135
1611563700000|2021-01-25 08:35:00|2170.7|2170.4|2171.5|2171.2|2172.4|2172.1|2170.5|2170.2|69
1611564000000|2021-01-25 08:40:00|2171.7|2171.4|2170.5|2170.2|2171.7|2171.4|2168.8|2168.5|96
1611564300000|2021-01-25 08:45:00|2170.4|2170.1|2168.4|2168.1|2170.4|2170.1|2167.9|2167.6|149
1611564600000|2021-01-25 08:50:00|2168.5|2168.2|2166.6|2166.3|2168.5|2168.2|2166.2|2165.9|114
1611564900000|2021-01-25 08:55:00|2166.5|2166.2|2165.9|2165.6|2167.2|2166.9|2164.8|2164.5|111
1611565200000|2021-01-25 09:00:00|2166.1|2165.8|2165.4|2165.1|2167.2|2166.9|2164.9|2164.6|111
1611565500000|2021-01-25 09:05:00|2165.5|2165.2|2167.1|2166.8|2167.9|2167.6|2165.5|2165.2|136
1611565800000|2021-01-25 09:10:00|2167.6|2167.3|2168.3|2168|2168.5|2168.2|2167.4|2167.1|62
1611566100000|2021-01-25 09:15:00|2168.2|2167.9|2165.7|2165.4|2168.3|2168|2165.5|2165.2|81
1611566400000|2021-01-25 09:20:00|2165.5|2165.2|2164.3|2164|2166.1|2165.8|2163.8|2163.5|156
1611566700000|2021-01-25 09:25:00|2164.4|2164.1|2164.4|2164.1|2165|2164.7|2163.5|2163.2|104
1611567000000|2021-01-25 09:30:00|2164.5|2164.2|2164.8|2164.5|2165.1|2164.8|2163.7|2163.4|124
1611567300000|2021-01-25 09:35:00|2165|2164.7|2163.7|2163.4|2165.1|2164.8|2163.5|2163.2|162
1611567600000|2021-01-25 09:40:00|2163.8|2163.5|2163.3|2163|2164.4|2164.1|2163.3|2163|66
1611567900000|2021-01-25 09:45:00|2163.4|2163.1|2162.4|2162.1|2163.6|2163.3|2162.1|2161.8|215
1611568200000|2021-01-25 09:50:00|2162.2|2161.9|2163|2162.7|2163.6|2163.3|2162.1|2161.8|143
1611568500000|2021-01-25 09:55:00|2162.8|2162.5|2162.4|2162.1|2162.8|2162.5|2162.2|2161.9|58
1611568800000|2021-01-25 10:00:00|2162.3|2162|2162.8|2162.5|2163.6|2163.3|2162.1|2161.8|117
1611569100000|2021-01-25 10:05:00|2162.7|2162.4|2161.9|2161.6|2163|2162.7|2161.1|2160.8|122
1611569400000|2021-01-25 10:10:00|2161.8|2161.5|2160.2|2159.9|2161.8|2161.5|2159.7|2159.4|134
1611569700000|2021-01-25 10:15:00|2160.6|2160.3|2160.5|2160.2|2161.6|2161.3|2160|2159.7|132
1611570000000|2021-01-25 10:20:00|2160.6|2160.3|2160.8|2160.5|2161.6|2161.3|2160.6|2160.3|84
1611570300000|2021-01-25 10:25:00|2161|2160.7|2161.2|2160.9|2161.9|2161.6|2160.7|2160.4|158
1611570600000|2021-01-25 10:30:00|2161.1|2160.8|2160.7|2160.4|2161.5|2161.2|2160.4|2160.1|146
1611570900000|2021-01-25 10:35:00|2160.8|2160.5|2161.7|2161.4|2161.7|2161.4|2158.8|2158.5|547
1611571200000|2021-01-25 10:40:00|2161.5|2161.2|2161.5|2161.2|2161.7|2161.4|2158.4|2158.1|383
1611571500000|2021-01-25 10:45:00|2161.3|2161|2161.9|2161.6|2162.2|2161.9|2161.2|2160.9|235
1611571800000|2021-01-25 10:50:00|2161.8|2161.5|2162.1|2161.8|2162.7|2162.4|2161.7|2161.4|159
1611572100000|2021-01-25 10:55:00|2162.2|2161.9|2163.2|2162.9|2163.5|2163.2|2162|2161.7|158
1611572400000|2021-01-25 11:00:00|2163.1|2162.8|2163.3|2163|2163.3|2163|2162.7|2162.4|154
1611572700000|2021-01-25 11:05:00|2163.5|2163.2|2162.9|2162.6|2163.9|2163.6|2162.8|2162.5|123
1611573000000|2021-01-25 11:10:00|2162.8|2162.5|2164.4|2164.1|2164.6|2164.3|2162.8|2162.5|115
1611573300000|2021-01-25 11:15:00|2164.1|2163.8|2164.1|2163.8|2164.5|2164.2|2163.8|2163.5|41
1611573600000|2021-01-25 11:20:00|2164.2|2163.9|2163.6|2163.3|2164.3|2164|2163.2|2162.9|143
1611573900000|2021-01-25 11:25:00|2163.4|2163.1|2162.5|2162.2|2163.4|2163.1|2162|2161.7|58
1611574200000|2021-01-25 11:30:00|2162.7|2162.4|2162.4|2162.1|2162.7|2162.4|2162.1|2161.8|97
1611574500000|2021-01-25 11:35:00|2162.8|2162.5|2162.5|2162.2|2162.8|2162.5|2162.2|2161.9|39
1611574800000|2021-01-25 11:40:00|2162.6|2162.3|2162.3|2162|2162.7|2162.4|2161.8|2161.5|42
1611575100000|2021-01-25 11:45:00|2162.2|2161.9|2160.1|2159.8|2162.2|2161.9|2152|2151.7|2060
1611575400000|2021-01-25 11:50:00|2160.3|2160|2160|2159.7|2161.3|2161|2159.1|2158.8|197
1611575700000|2021-01-25 11:55:00|2160.1|2159.8|2157.6|2157.3|2160.6|2160.3|2155.9|2155.6|335
1611576000000|2021-01-25 12:00:00|2157.7|2157.4|2155.6|2155.3|2158.3|2158|2154.3|2154|463
1611576300000|2021-01-25 12:05:00|2155.1|2154.8|2155.5|2155.2|2156.7|2156.4|2154.7|2154.4|203
1611576600000|2021-01-25 12:10:00|2155.7|2155.4|2157.2|2156.9|2158.1|2157.8|2154.4|2154.1|331
1611576900000|2021-01-25 12:15:00|2156.6|2156.3|2157.3|2157|2158.3|2158|2156.2|2155.9|212
1611577200000|2021-01-25 12:20:00|2157.4|2157.1|2156.7|2156.4|2159.1|2158.8|2156.4|2156.1|366
1611577500000|2021-01-25 12:25:00|2156.8|2156.5|2155.6|2155.3|2157|2156.7|2154.9|2154.6|463
1611577800000|2021-01-25 12:30:00|2155.4|2155.1|2152.1|2151.8|2155.9|2155.6|2152.1|2151.8|566
1611578100000|2021-01-25 12:35:00|2152.3|2152|2149|2148.7|2152.8|2152.5|2147.8|2147.5|1137
1611578400000|2021-01-25 12:40:00|2149.1|2148.8|2151.2|2150.9|2152.2|2151.9|2149.1|2148.8|352
1611578700000|2021-01-25 12:45:00|2151.5|2151.2|2151.1|2150.8|2152|2151.7|2150|2149.7|361
1611579000000|2021-01-25 12:50:00|2151.2|2150.9|2148.5|2148.2|2151.3|2151|2146.7|2146.4|1102
1611579300000|2021-01-25 12:55:00|2147.8|2147.5|2149.6|2149.3|2150.1|2149.8|2145.9|2145.6|638
1611579600000|2021-01-25 13:00:00|2149.2|2148.9|2152.2|2151.9|2153.4|2153.1|2147.6|2147.3|580
1611579900000|2021-01-25 13:05:00|2152.3|2152|2151.7|2151.4|2153.2|2152.9|2150.9|2150.6|408
1611580200000|2021-01-25 13:10:00|2151.9|2151.6|2157.3|2157|2158.1|2157.8|2151.9|2151.6|1102
1611580500000|2021-01-25 13:15:00|2157.7|2157.4|2157.1|2156.8|2160.3|2160|2156.2|2155.9|963
1611580800000|2021-01-25 13:20:00|2156.9|2156.6|2155.9|2155.6|2157.4|2157.1|2154.5|2154.2|910
1611581100000|2021-01-25 13:25:00|2156|2155.7|2153.6|2153.3|2161.3|2161|2153.6|2153.3|1505
1611581400000|2021-01-25 13:30:00|2153.3|2153|2150.4|2150.1|2155.9|2155.6|2149.1|2148.8|1398
1611581700000|2021-01-25 13:35:00|2150.3|2150|2151|2150.7|2154|2153.7|2149.4|2149.1|876
1611582000000|2021-01-25 13:40:00|2150.9|2150.6|2152|2151.7|2152.7|2152.4|2148.6|2148.3|791
1611582300000|2021-01-25 13:45:00|2152.1|2151.8|2156.6|2156.3|2156.6|2156.3|2151|2150.7|425
1611582600000|2021-01-25 13:50:00|2156.2|2155.9|2155.1|2154.8|2159.7|2159.4|2154.4|2154.1|1263
1611582900000|2021-01-25 13:55:00|2155|2154.7|2155.4|2155.1|2157.6|2157.3|2154.4|2154.1|316
1611583200000|2021-01-25 14:00:00|2155.6|2155.3|2157.5|2157.2|2158|2157.7|2155.4|2155.1|369
1611583500000|2021-01-25 14:05:00|2157.6|2157.3|2159|2158.7|2159.5|2159.2|2156.7|2156.4|604
1611583800000|2021-01-25 14:10:00|2158.8|2158.5|2159.6|2159.3|2160.2|2159.9|2158.4|2158.1|553
1611584100000|2021-01-25 14:15:00|2159.5|2159.2|2160.5|2160.2|2161|2160.7|2158.9|2158.6|663
1611584400000|2021-01-25 14:20:00|2160.6|2160.3|2162|2161.7|2162.4|2162.1|2160|2159.7|625
1611584700000|2021-01-25 14:25:00|2162.1|2161.8|2163.9|2163.6|2164.6|2164.3|2161.9|2161.6|1283
1611585000000|2021-01-25 14:30:00|2164|2163.7|2164.9|2164.6|2170.1|2169.8|2157.2|2156.9|6532
1611585300000|2021-01-25 14:35:00|2165|2164.7|2166.8|2166.5|2167.7|2167.4|2160.9|2160.6|7215
1611585600000|2021-01-25 14:40:00|2166.7|2166.4|2170.9|2170.6|2172.1|2171.8|2166.7|2166.4|4170
1611585900000|2021-01-25 14:45:00|2171.4|2171.1|2167.8|2167.5|2172|2171.7|2164.7|2164.4|3485
1611586200000|2021-01-25 14:50:00|2167.5|2167.2|2160.7|2160.4|2169.5|2169.2|2159.2|2158.9|3006
1611586500000|2021-01-25 14:55:00|2160.4|2160.1|2158.8|2158.5|2166.6|2166.3|2158.2|2157.9|3146
1611586800000|2021-01-25 15:00:00|2158.5|2158.2|2170|2169.7|2170|2169.7|2157.3|2157|3156
1611587100000|2021-01-25 15:05:00|2169.6|2169.3|2170|2169.7|2171.2|2170.9|2167.5|2167.2|1875
1611587400000|2021-01-25 15:10:00|2169.9|2169.6|2166.7|2166.4|2170.7|2170.4|2164|2163.7|2385
1611587700000|2021-01-25 15:15:00|2166.9|2166.6|2176.2|2175.9|2176.7|2176.4|2166.9|2166.6|3558
1611588000000|2021-01-25 15:20:00|2176.3|2176|2181.9|2181.6|2182.6|2182.3|2175.8|2175.5|4714
1611588300000|2021-01-25 15:25:00|2182.3|2182|2189.4|2189.1|2190.2|2189.9|2181.6|2181.3|3673
1611588600000|2021-01-25 15:30:00|2189.3|2189|2191.2|2190.9|2192.8|2192.5|2187.8|2187.5|4219
1611588900000|2021-01-25 15:35:00|2191.3|2191|2190.6|2190.3|2193.7|2193.4|2188.6|2188.3|3065
1611589200000|2021-01-25 15:40:00|2190.8|2190.5|2191.8|2191.5|2192.8|2192.5|2189.6|2189.3|2065
1611589500000|2021-01-25 15:45:00|2191.4|2191.1|2183.4|2183.1|2193.1|2192.8|2183.4|2183.1|4001
1611589800000|2021-01-25 15:50:00|2183.5|2183.2|2179.7|2179.4|2185|2184.7|2175.5|2175.2|4280
1611590100000|2021-01-25 15:55:00|2179.8|2179.5|2158.5|2158.2|2179.8|2179.5|2158.4|2158.1|4877
1611590400000|2021-01-25 16:00:00|2158.6|2158.3|2146.5|2146.2|2163.1|2162.8|2145|2144.7|9501
1611590700000|2021-01-25 16:05:00|2146|2145.7|2130.4|2130.1|2146.1|2145.8|2129.8|2129.5|10451
1611591000000|2021-01-25 16:10:00|2130.6|2130.3|2147.2|2146.9|2148.8|2148.5|2130|2129.7|6584
1611591300000|2021-01-25 16:15:00|2147.3|2147|2151.4|2151.1|2151.9|2151.6|2138.1|2137.8|4501
1611591600000|2021-01-25 16:20:00|2150.9|2150.6|2148.4|2148.1|2152.1|2151.8|2146.9|2146.6|3294
1611591900000|2021-01-25 16:25:00|2148.7|2148.4|2142.6|2142.3|2149.8|2149.5|2139.4|2139.1|2461
1611592200000|2021-01-25 16:30:00|2142.3|2142|2144.9|2144.6|2146.4|2146.1|2137.2|2136.9|2672
1611592500000|2021-01-25 16:35:00|2144.7|2144.4|2145.5|2145.2|2146.9|2146.6|2142.3|2142|1564
1611592800000|2021-01-25 16:40:00|2145.4|2145.1|2152.7|2152.4|2152.7|2152.4|2144.7|2144.4|1752
1611593100000|2021-01-25 16:45:00|2153.1|2152.8|2150|2149.7|2153.3|2153|2149.2|2148.9|1451
1611593400000|2021-01-25 16:50:00|2150.2|2149.9|2153.8|2153.5|2154.5|2154.2|2150.2|2149.9|1349
1611593700000|2021-01-25 16:55:00|2153.9|2153.6|2155.6|2155.3|2157.1|2156.8|2153.1|2152.8|1492
1611594000000|2021-01-25 17:00:00|2155.7|2155.4|2155.9|2155.6|2160|2159.7|2154.4|2154.1|2429
1611594300000|2021-01-25 17:05:00|2156.2|2155.9|2155.9|2155.6|2157.4|2157.1|2152.3|2152|1350
1611594600000|2021-01-25 17:10:00|2155.7|2155.4|2146.8|2146.5|2156|2155.7|2146.5|2146.2|1527
1611594900000|2021-01-25 17:15:00|2146.7|2146.4|2140.6|2140.3|2148.7|2148.4|2137.6|2137.3|2086
1611595200000|2021-01-25 17:20:00|2140.3|2140|2136.1|2135.8|2146.7|2146.4|2135.7|2135.4|2005
1611595500000|2021-01-25 17:25:00|2135.9|2135.6|2141.5|2141.2|2143.2|2142.9|2135.7|2135.4|1733
1611595800000|2021-01-25 17:30:00|2141.7|2141.4|2149.1|2148.8|2149.7|2149.4|2139|2138.7|2144
1611596100000|2021-01-25 17:35:00|2149.2|2148.9|2147.5|2147.2|2150.9|2150.6|2147|2146.7|2160
1611596400000|2021-01-25 17:40:00|2147.6|2147.3|2147.9|2147.6|2151.9|2151.6|2147.5|2147.2|1398
1611596700000|2021-01-25 17:45:00|2148|2147.7|2152.3|2152|2153.3|2153|2148|2147.7|1418
1611597000000|2021-01-25 17:50:00|2152.4|2152.1|2149.9|2149.6|2153.1|2152.8|2146.2|2145.9|1403
1611597300000|2021-01-25 17:55:00|2150.1|2149.8|2150.6|2150.3|2153.2|2152.9|2148.1|2147.8|1658
1611597600000|2021-01-25 18:00:00|2150.5|2150.2|2152.2|2151.9|2154.3|2154|2150.4|2150.1|2158
1611597900000|2021-01-25 18:05:00|2152|2151.7|2148.3|2148|2152.2|2151.9|2146.9|2146.6|1676
1611598200000|2021-01-25 18:10:00|2148.4|2148.1|2156|2155.7|2156.1|2155.8|2148.3|2148|1379
1611598500000|2021-01-25 18:15:00|2155.9|2155.6|2156.7|2156.4|2158.1|2157.8|2154.6|2154.3|1285
1611598800000|2021-01-25 18:20:00|2156.5|2156.2|2158.6|2158.3|2160.1|2159.8|2156|2155.7|969
1611599100000|2021-01-25 18:25:00|2158.4|2158.1|2158|2157.7|2159.9|2159.6|2156.5|2156.2|662
1611599400000|2021-01-25 18:30:00|2158.1|2157.8|2156.6|2156.3|2158.6|2158.3|2155.6|2155.3|743
1611599700000|2021-01-25 18:35:00|2156.4|2156.1|2158.4|2158.1|2159.4|2159.1|2156.4|2156.1|452
1611600000000|2021-01-25 18:40:00|2158.5|2158.2|2158.5|2158.2|2160.2|2159.9|2157.5|2157.2|733
1611600300000|2021-01-25 18:45:00|2158.4|2158.1|2158.7|2158.4|2159.7|2159.4|2156.8|2156.5|1438
1611600600000|2021-01-25 18:50:00|2158.5|2158.2|2155.8|2155.5|2159.5|2159.2|2155.7|2155.4|2267
1611600900000|2021-01-25 18:55:00|2155.9|2155.6|2153.4|2153.1|2156.3|2156|2150.7|2150.4|3810
1611601200000|2021-01-25 19:00:00|2153.7|2153.4|2154.6|2154.3|2154.9|2154.6|2149.3|2149|2768
1611601500000|2021-01-25 19:05:00|2154.8|2154.5|2152.7|2152.4|2155.5|2155.2|2151.6|2151.3|1623
1611601800000|2021-01-25 19:10:00|2152.3|2152|2150.5|2150.2|2152.4|2152.1|2148.1|2147.8|1405
1611602100000|2021-01-25 19:15:00|2150.3|2150|2149.4|2149.1|2153|2152.7|2146.8|2146.5|1496
1611602400000|2021-01-25 19:20:00|2149.5|2149.2|2149.6|2149.3|2151.8|2151.5|2148.7|2148.4|1073
1611602700000|2021-01-25 19:25:00|2149.7|2149.4|2151.9|2151.6|2152.3|2152|2148.6|2148.3|1761
1611603000000|2021-01-25 19:30:00|2152.1|2151.8|2153.5|2153.2|2153.9|2153.6|2151.5|2151.2|1437
1611603300000|2021-01-25 19:35:00|2153.3|2153|2151.8|2151.5|2153.4|2153.1|2151.1|2150.8|1101
1611603600000|2021-01-25 19:40:00|2151.7|2151.4|2153.5|2153.2|2153.5|2153.2|2151.6|2151.3|2325
1611603900000|2021-01-25 19:45:00|2153.3|2153|2154.6|2154.3|2154.9|2154.6|2153.2|2152.9|728
1611604200000|2021-01-25 19:50:00|2154.4|2154.1|2149.6|2149.3|2155|2154.7|2149.6|2149.3|1283
1611604500000|2021-01-25 19:55:00|2149.5|2149.2|2148.9|2148.6|2151.3|2151|2146.4|2146.1|1383
1611604800000|2021-01-25 20:00:00|2148.6|2148.3|2150.3|2150|2151.8|2151.5|2148.6|2148.3|1428
1611605100000|2021-01-25 20:05:00|2150.5|2150.2|2152.1|2151.8|2152.2|2151.9|2149.7|2149.4|794
1611605400000|2021-01-25 20:10:00|2151.9|2151.6|2148.1|2147.8|2152.2|2151.9|2148.1|2147.8|1284
1611605700000|2021-01-25 20:15:00|2148.3|2148|2154.6|2154.3|2154.6|2154.3|2145.6|2145.3|2519
1611606000000|2021-01-25 20:20:00|2154.7|2154.4|2154.1|2153.8|2155.1|2154.8|2152|2151.7|1483
1611606300000|2021-01-25 20:25:00|2154|2153.7|2152.8|2152.5|2155.5|2155.2|2152.3|2152|2175
1611606600000|2021-01-25 20:30:00|2152.7|2152.4|2156.8|2156.5|2157.6|2157.3|2152|2151.7|1693
1611606900000|2021-01-25 20:35:00|2156.5|2156.2|2156|2155.7|2157.5|2157.2|2154.4|2154.1|1140
1611607200000|2021-01-25 20:40:00|2156.2|2155.9|2157.1|2156.8|2157.7|2157.4|2153.9|2153.6|1451
1611607500000|2021-01-25 20:45:00|2156.9|2156.6|2156|2155.7|2157.9|2157.6|2154.9|2154.6|1335
1611607800000|2021-01-25 20:50:00|2156.7|2156.4|2157.3|2157|2159.7|2159.4|2156.3|2156|2291
1611608100000|2021-01-25 20:55:00|2157.6|2157.3|2161.6|2161.3|2163.3|2163|2157.1|2156.8|8470
1611608400000|2021-01-25 21:00:00|2161.7|2161.4|2163.7|2163.4|2165.6|2165.3|2161.7|2161.4|2854
1611608700000|2021-01-25 21:05:00|2163.6|2163.3|2162.2|2161.9|2163.8|2163.5|2161.3|2161|898
1611609000000|2021-01-25 21:10:00|2162.6|2162.3|2161.5|2160.7|2162.9|2162.6|2160.5|2160.2|1112
1611609300000|2021-01-25 21:15:00|2161.4|2160.6|2161.6|2160.8|2161.6|2160.8|2160.8|2160|1
1611609600000|2021-01-25 21:20:00|2161.5|2160.7|2161.8|2161|2161.8|2161|2161.4|2160.6|0
1611609900000|2021-01-25 21:25:00|2161.7|2160.9|2161.5|2160.7|2161.8|2161|2161.4|2160.6|0
1611610200000|2021-01-25 21:30:00|2161.3|2161|2161|2160.7|2161.3|2161|2159.9|2159.6|398
1611610500000|2021-01-25 21:35:00|2161.1|2160.8|2161.3|2161|2161.3|2161|2160.4|2160.1|134
1611610800000|2021-01-25 21:40:00|2161.2|2160.9|2162.8|2162.5|2163.1|2162.8|2161.2|2160.9|158
1611611100000|2021-01-25 21:45:00|2162.7|2162.4|2162.9|2162.6|2163.4|2163.1|2162.6|2162.3|96
1611611400000|2021-01-25 21:50:00|2162.8|2162.5|2163.7|2163.4|2164|2163.7|2162.6|2162.3|204
1611611700000|2021-01-25 21:55:00|2163.8|2163.5|2161.6|2160.8|2164.1|2163.8|2161|2160.6|290
1611612000000|2021-01-25 22:00:00|2161.5|2160.7|2161.8|2161|2161.8|2161|2161.4|2160.6|0
1611612300000|2021-01-25 22:05:00|2161.7|2160.9|2161.9|2161.1|2161.9|2161.1|2161.7|2160.9|0
1611612600000|2021-01-25 22:10:00|2162|2161.2|2162|2161.2|2162|2161.2|2162|2161.2|0
1611612900000|2021-01-25 22:15:00|2161.9|2161.1|2161.8|2161|2161.9|2161.1|2161.5|2160.7|0
1611613200000|2021-01-25 22:20:00|2161.7|2160.9|2161.6|2160.8|2161.8|2161|2161.5|2160.7|0
1611613500000|2021-01-25 22:25:00|2161.7|2160.9|2161.2|2160.4|2161.7|2160.9|2161.2|2160.4|0
1611613800000|2021-01-25 22:30:00|2161.3|2160.5|2161.3|2160.5|2161.3|2160.5|2161.2|2160.4|0
1611614100000|2021-01-25 22:35:00|2161.2|2160.4|2160.1|2159.3|2161.2|2160.4|2160|2159.2|0
1611614400000|2021-01-25 22:40:00|2160|2159.2|2160.2|2159.4|2160.2|2159.4|2160|2159.2|0
1611614700000|2021-01-25 22:45:00|2160.1|2159.3|2160.1|2159.3|2160.2|2159.4|2159.8|2159|0
1611615000000|2021-01-25 22:50:00|2160.2|2159.4|2160.1|2159.3|2160.3|2159.5|2159.9|2159.1|0
1611615300000|2021-01-25 22:55:00|2160|2159.2|2159.9|2159.1|2160|2159.2|2159.9|2159.1|0
1611615600000|2021-01-25 23:00:00|2161.8|2161.5|2161.7|2161.4|2162.3|2162|2159.9|2159.6|197
1611615900000|2021-01-25 23:05:00|2161.8|2161.5|2161|2160.7|2162.2|2161.9|2160.7|2160.4|28
1611616200000|2021-01-25 23:10:00|2161.1|2160.8|2161.4|2161.1|2161.5|2161.2|2160.7|2160.4|24
1611616500000|2021-01-25 23:15:00|2161.3|2161|2163.3|2163|2163.5|2163.2|2161.3|2161|152
1611616800000|2021-01-25 23:20:00|2163.1|2162.8|2162.6|2162.3|2163.1|2162.8|2161|2160.7|59
1611617100000|2021-01-25 23:25:00|2162.4|2162.1|2162.2|2161.9|2162.9|2162.6|2161.7|2161.4|10
1611617400000|2021-01-25 23:30:00|2162.3|2162|2162.3|2162|2163.1|2162.8|2162|2161.7|27
1611617700000|2021-01-25 23:35:00|2163|2162.7|2162.9|2162.6|2163.5|2163.2|2162.7|2162.4|41
1611618000000|2021-01-25 23:40:00|2163|2162.7|2162.4|2162.1|2163|2162.7|2162.2|2161.9|10
1611618300000|2021-01-25 23:45:00|2162.1|2161.8|2161.9|2161.6|2162.4|2162.1|2161.5|2161.2|48
1611618600000|2021-01-25 23:50:00|2161.7|2161.4|2162|2161.7|2162.6|2162.3|2161.3|2161|58
1611618900000|2021-01-25 23:55:00|2161.8|2161.5|2161.6|2161.3|2162.5|2162.2|2161.6|2161.3|57
1611619200000|2021-01-26 00:00:00|2161.5|2161.2|2161.3|2161|2161.9|2161.6|2160.1|2159.8|133
1611619500000|2021-01-26 00:05:00|2161.4|2161.1|2161.7|2161.4|2162.2|2161.9|2161|2160.7|38
1611619800000|2021-01-26 00:10:00|2161.8|2161.5|2162|2161.7|2162.4|2162.1|2161.7|2161.4|56
1611620100000|2021-01-26 00:15:00|2161.8|2161.5|2161.1|2160.8|2161.9|2161.6|2160.7|2160.4|56
1611620400000|2021-01-26 00:20:00|2161|2160.7|2160.9|2160.6|2161.2|2160.9|2159.9|2159.6|54
1611620700000|2021-01-26 00:25:00|2160.8|2160.5|2160.2|2159.9|2160.8|2160.5|2159.6|2159.3|81
1611621000000|2021-01-26 00:30:00|2160.3|2160|2159.7|2159.4|2160.5|2160.2|2159.7|2159.4|30
1611621300000|2021-01-26 00:35:00|2159.9|2159.6|2160.7|2160.4|2161|2160.7|2159.9|2159.6|78
1611621600000|2021-01-26 00:40:00|2160.4|2160.1|2157.8|2157.5|2160.4|2160.1|2157.1|2156.8|133
1611621900000|2021-01-26 00:45:00|2157.6|2157.3|2157.8|2157.5|2157.9|2157.6|2156.1|2155.8|158
1611622200000|2021-01-26 00:50:00|2158.3|2158|2159.9|2159.6|2160.3|2160|2158.3|2158|76
1611622500000|2021-01-26 00:55:00|2160|2159.7|2158.2|2157.9|2160|2159.7|2157.9|2157.6|37
1611622800000|2021-01-26 01:00:00|2158.6|2158.3|2159.4|2159.1|2159.4|2159.1|2158.2|2157.9|39
1611623100000|2021-01-26 01:05:00|2160|2159.7|2160.1|2159.8|2160.6|2160.3|2159.8|2159.5|70
1611623400000|2021-01-26 01:10:00|2160|2159.7|2158.8|2158.5|2160|2159.7|2158.4|2158.1|75
1611623700000|2021-01-26 01:15:00|2158.5|2158.2|2156.8|2156.5|2158.8|2158.5|2156.5|2156.2|59
1611624000000|2021-01-26 01:20:00|2156.7|2156.4|2156.3|2156|2157.4|2157.1|2156.3|2156|83
1611624300000|2021-01-26 01:25:00|2156.1|2155.8|2154.1|2153.8|2156.5|2156.2|2152.3|2152|250
1611624600000|2021-01-26 01:30:00|2153.8|2153.5|2152.2|2151.9|2154.7|2154.4|2150.5|2150.2|362
1611624900000|2021-01-26 01:35:00|2152.1|2151.8|2153.8|2153.5|2153.8|2153.5|2152.1|2151.8|43
1611625200000|2021-01-26 01:40:00|2154|2153.7|2154.1|2153.8|2154.2|2153.9|2151.7|2151.4|86
1611625500000|2021-01-26 01:45:00|2153.8|2153.5|2154|2153.7|2154|2153.7|2152.6|2152.3|55
1611625800000|2021-01-26 01:50:00|2153.9|2153.6|2155|2154.7|2155.9|2155.6|2153.9|2153.6|78
1611626100000|2021-01-26 01:55:00|2155.1|2154.8|2153.9|2153.6|2155.1|2154.8|2153.9|2153.6|29
1611626400000|2021-01-26 02:00:00|2154.6|2154.3|2154.3|2154|2154.9|2154.6|2154.1|2153.8|8
1611626700000|2021-01-26 02:05:00|2154|2153.7|2152.8|2152.5|2154|2153.7|2152.8|2152.5|24
1611627000000|2021-01-26 02:10:00|2152.7|2152.4|2153.5|2153.2|2153.5|2153.2|2152|2151.7|43
1611627300000|2021-01-26 02:15:00|2154.1|2153.8|2152.5|2152.2|2154.3|2154|2152.3|2152|33
1611627600000|2021-01-26 02:20:00|2152.1|2151.8|2151.1|2150.8|2152.7|2152.4|2150.5|2150.2|154
1611627900000|2021-01-26 02:25:00|2150.9|2150.6|2150|2149.7|2151|2150.7|2149.7|2149.4|203
1611628200000|2021-01-26 02:30:00|2149.9|2149.6|2148.6|2148.3|2150.1|2149.8|2147.7|2147.4|182
1611628500000|2021-01-26 02:35:00|2148.4|2148.1|2148.5|2148.2|2149.6|2149.3|2147.7|2147.4|119
1611628800000|2021-01-26 02:40:00|2148.3|2148|2149.5|2149.2|2149.9|2149.6|2148.3|2148|47
1611629100000|2021-01-26 02:45:00|2149.6|2149.3|2149.9|2149.6|2150.5|2150.2|2149.3|2149|49
1611629400000|2021-01-26 02:50:00|2150.5|2150.2|2150.6|2150.3|2151.2|2150.9|2149.6|2149.3|62
1611629700000|2021-01-26 02:55:00|2150.4|2150.1|2148.9|2148.6|2150.4|2150.1|2148.8|2148.5|41
1611630000000|2021-01-26 03:00:00|2148.7|2148.4|2148.9|2148.6|2149.3|2149|2148.2|2147.9|46
1611630300000|2021-01-26 03:05:00|2149|2148.7|2149.4|2149.1|2149.5|2149.2|2147.7|2147.4|80
1611630600000|2021-01-26 03:10:00|2149.5|2149.2|2150.3|2150|2150.6|2150.3|2149.3|2149|67
1611630900000|2021-01-26 03:15:00|2150.5|2150.2|2150.5|2150.2|2150.8|2150.5|2149.8|2149.5|42
1611631200000|2021-01-26 03:20:00|2150.4|2150.1|2149.7|2149.4|2150.4|2150.1|2149|2148.7|64
1611631500000|2021-01-26 03:25:00|2149.6|2149.3|2150.9|2150.6|2151|2150.7|2149.2|2148.9|48
1611631800000|2021-01-26 03:30:00|2150.4|2150.1|2149.7|2149.4|2150.5|2150.2|2149.6|2149.3|32
1611632100000|2021-01-26 03:35:00|2149.8|2149.5|2149.2|2148.9|2150.3|2150|2148.5|2148.2|74
1611632400000|2021-01-26 03:40:00|2149.1|2148.8|2148.6|2148.3|2149.5|2149.2|2148.4|2148.1|53
1611632700000|2021-01-26 03:45:00|2148.7|2148.4|2148.9|2148.6|2149.1|2148.8|2148.3|2148|47
1611633000000|2021-01-26 03:50:00|2149|2148.7|2149|2148.7|2150.1|2149.8|2148.7|2148.4|37
1611633300000|2021-01-26 03:55:00|2149.1|2148.8|2150.4|2150.1|2150.4|2150.1|2149.1|2148.8|33
1611633600000|2021-01-26 04:00:00|2150.3|2150|2151.1|2150.8|2151.1|2150.8|2150.3|2150|47
1611633900000|2021-01-26 04:05:00|2150.9|2150.6|2151|2150.7|2151.2|2150.9|2150.1|2149.8|51
1611634200000|2021-01-26 04:10:00|2150.9|2150.6|2150.5|2150.2|2151|2150.7|2150.3|2150|15
1611634500000|2021-01-26 04:15:00|2150.6|2150.3|2149|2148.7|2150.6|2150.3|2149|2148.7|43
1611634800000|2021-01-26 04:20:00|2149.2|2148.9|2149.8|2149.5|2149.8|2149.5|2149.2|2148.9|10
1611635100000|2021-01-26 04:25:00|2149.5|2149.2|2149.1|2148.8|2150.1|2149.8|2149.1|2148.8|26
1611635400000|2021-01-26 04:30:00|2148.9|2148.6|2144.1|2143.8|2148.9|2148.6|2143.5|2143.2|478
1611635700000|2021-01-26 04:35:00|2144.4|2144.1|2141.4|2141.1|2144.9|2144.6|2141.2|2140.9|211
1611636000000|2021-01-26 04:40:00|2141.1|2140.8|2144.3|2144|2144.7|2144.4|2141.1|2140.8|181
1611636300000|2021-01-26 04:45:00|2144.2|2143.9|2145.3|2145|2145.8|2145.5|2143.9|2143.6|101
1611636600000|2021-01-26 04:50:00|2145.2|2144.9|2143.8|2143.5|2145.7|2145.4|2143.6|2143.3|149
1611636900000|2021-01-26 04:55:00|2143.6|2143.3|2144.4|2144.1|2144.9|2144.6|2143.4|2143.1|49
1611637200000|2021-01-26 05:00:00|2144.8|2144.5|2145.4|2145.1|2146|2145.7|2144.5|2144.2|44
1611637500000|2021-01-26 05:05:00|2145.3|2145|2145.4|2145.1|2146|2145.7|2144.9|2144.6|59
1611637800000|2021-01-26 05:10:00|2145.6|2145.3|2146.8|2146.5|2147|2146.7|2145.6|2145.3|119
1611638100000|2021-01-26 05:15:00|2146.5|2146.2|2145.6|2145.3|2146.5|2146.2|2145.5|2145.2|22
1611638400000|2021-01-26 05:20:00|2145.4|2145.1|2144.5|2144.2|2145.4|2145.1|2143.4|2143.1|82
1611638700000|2021-01-26 05:25:00|2144.3|2144|2144.7|2144.4|2145.2|2144.9|2144.1|2143.8|107
1611639000000|2021-01-26 05:30:00|2145.3|2145|2144.7|2144.4|2145.8|2145.5|2144.7|2144.4|24
1611639300000|2021-01-26 05:35:00|2144.6|2144.3|2145.4|2145.1|2145.8|2145.5|2144.2|2143.9|34
1611639600000|2021-01-26 05:40:00|2145|2144.7|2144.2|2143.9|2145.2|2144.9|2144.2|2143.9|19
1611639900000|2021-01-26 05:45:00|2144.1|2143.8|2144.5|2144.2|2144.7|2144.4|2143.5|2143.2|22
1611640200000|2021-01-26 05:50:00|2144.3|2144|2143.6|2143.3|2144.3|2144|2143.5|2143.2|38
1611640500000|2021-01-26 05:55:00|2143.8|2143.5|2142.9|2142.6|2144.3|2144|2142.9|2142.6|47
1611640800000|2021-01-26 06:00:00|2143.2|2142.9|2141.4|2141.1|2143.3|2143|2140.8|2140.5|176
1611641100000|2021-01-26 06:05:00|2141.1|2140.8|2142.5|2142.2|2142.5|2142.2|2140.8|2140.5|83
1611641400000|2021-01-26 06:10:00|2142.2|2141.9|2142.7|2142.4|2142.9|2142.6|2142.1|2141.8|35
1611641700000|2021-01-26 06:15:00|2143.2|2142.9|2144|2143.7|2144.7|2144.4|2143.2|2142.9|84
1611642000000|2021-01-26 06:20:00|2143.9|2143.6|2143.9|2143.6|2144.2|2143.9|2142.7|2142.4|47
1611642300000|2021-01-26 06:25:00|2143.4|2143.1|2143.7|2143.4|2143.7|2143.4|2143|2142.7|24
1611642600000|2021-01-26 06:30:00|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.4|2143.1|24
1611642900000|2021-01-26 06:35:00|2143.3|2143|2141.3|2141|2143.3|2143|2141.3|2141|45
1611643200000|2021-01-26 06:40:00|2141|2140.7|2141.7|2141.4|2141.9|2141.6|2140.5|2140.2|71
1611643500000|2021-01-26 06:45:00|2141.5|2141.2|2140.6|2140.3|2141.5|2141.2|2140.5|2140.2|61
1611643800000|2021-01-26 06:50:00|2140.4|2140.1|2141.1|2140.8|2141.4|2141.1|2140.1|2139.8|57
1611644100000|2021-01-26 06:55:00|2141.3|2141|2140.6|2140.3|2141.3|2141|2140.6|2140.3|40
1611644400000|2021-01-26 07:00:00|2140.5|2140.2|2147.2|2146.9|2148.6|2148.3|2140.5|2140.2|333
1611644700000|2021-01-26 07:05:00|2147.4|2147.1|2146.3|2146|2147.4|2147.1|2144.7|2144.4|115
1611645000000|2021-01-26 07:10:00|2145.9|2145.6|2145.6|2145.3|2146.1|2145.8|2144.5|2144.2|45
1611645300000|2021-01-26 07:15:00|2146.4|2146.1|2146.1|2145.8|2146.6|2146.3|2145.4|2145.1|64
1611645600000|2021-01-26 07:20:00|2146.7|2146.4|2146.6|2146.3|2147.8|2147.5|2146.4|2146.1|94
1611645900000|2021-01-26 07:25:00|2146.8|2146.5|2147.5|2147.2|2148.6|2148.3|2146.8|2146.5|90
1611646200000|2021-01-26 07:30:00|2147.6|2147.3|2144.2|2143.9|2148.1|2147.8|2143.7|2143.4|205
1611646500000|2021-01-26 07:35:00|2144.1|2143.8|2141.7|2141.4|2144.5|2144.2|2141.7|2141.4|238
1611646800000|2021-01-26 07:40:00|2141.9|2141.6|2143.1|2142.8|2143.3|2143|2141.8|2141.5|107
1611647100000|2021-01-26 07:45:00|2143.3|2143|2143.9|2143.6|2144.5|2144.2|2143.1|2142.8|72
1611647400000|2021-01-26 07:50:00|2143.3|2143|2144.5|2144.2|2144.8|2144.5|2143.3|2143|45
1611647700000|2021-01-26 07:55:00|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2143.2|2142.9|59
1611648000000|2021-01-26 08:00:00|2144.1|2143.8|2145.6|2145.3|2146.8|2146.5|2144|2143.7|258
1611648300000|2021-01-26 08:05:00|2145.3|2145|2148.7|2148.4|2149.1|2148.8|2145.1|2144.8|297
1611648600000|2021-01-26 08:10:00|2149|2148.7|2151.5|2151.2|2152.1|2151.8|2148|2147.7|532
1611648900000|2021-01-26 08:15:00|2151.3|2151|2150.3|2150|2153.8|2153.5|2148.7|2148.4|583
1611649200000|2021-01-26 08:20:00|2150.5|2150.2|2148.1|2147.8|2150.9|2150.6|2148.1|2147.8|107
1611649500000|2021-01-26 08:25:00|2148.5|2148.2|2150.3|2150|2151.4|2151.1|2148.4|2148.1|71
1611649800000|2021-01-26 08:30:00|2150.1|2149.8|2151|2150.7|2151.4|2151.1|2150.1|2149.8|105
1611650100000|2021-01-26 08:35:00|2151.3|2151|2153.2|2152.9|2153.6|2153.3|2151.3|2151|215
1611650400000|2021-01-26 08:40:00|2152.8|2152.5|2152.6|2152.3|2154.6|2154.3|2152|2151.7|430
1611650700000|2021-01-26 08:45:00|2152.8|2152.5|2155.1|2154.8|2156.1|2155.8|2152.8|2152.5|100
1611651000000|2021-01-26 08:50:00|2154.5|2154.2|2153.6|2153.3|2156.3|2156|2153.6|2153.3|58
1611651300000|2021-01-26 08:55:00|2153.5|2153.2|2154.8|2154.5|2155.3|2155|2153.3|2153|57
1611651600000|2021-01-26 09:00:00|2155|2154.7|2156.7|2156.4|2157.3|2157|2154.9|2154.6|84
1611651900000|2021-01-26 09:05:00|2156.6|2156.3|2156.2|2155.9|2157.9|2157.6|2156.2|2155.9|91
1611652200000|2021-01-26 09:10:00|2156.3|2156|2155.9|2155.6|2156.7|2156.4|2155.2|2154.9|120
1611652500000|2021-01-26 09:15:00|2156|2155.7|2157.5|2157.2|2158.9|2158.6|2156|2155.7|116
1611652800000|2021-01-26 09:20:00|2157.6|2157.3|2160.2|2159.9|2160.6|2160.3|2157|2156.7|156
1611653100000|2021-01-26 09:25:00|2160.6|2160.3|2160.6|2160.3|2160.7|2160.4|2159.5|2159.2|118
1611653400000|2021-01-26 09:30:00|2160.4|2160.1|2160.7|2160.4|2162|2161.7|2160.4|2160.1|177
1611653700000|2021-01-26 09:35:00|2161.1|2160.8|2160|2159.7|2162|2161.7|2159.4|2159.1|102
1611654000000|2021-01-26 09:40:00|2159.8|2159.5|2160.1|2159.8|2161.1|2160.8|2159.6|2159.3|78
1611654300000|2021-01-26 09:45:00|2160.4|2160.1|2159.2|2158.9|2160.6|2160.3|2158.9|2158.6|43
1611654600000|2021-01-26 09:50:00|2159.3|2159|2157.4|2157.1|2160.1|2159.8|2157.1|2156.8|81
1611654900000|2021-01-26 09:55:00|2157.8|2157.5|2158|2157.7|2158|2157.7|2155.8|2155.5|116
1611655200000|2021-01-26 10:00:00|2157.8|2157.5|2156|2155.7|2158.5|2158.2|2155.5|2155.2|97
1611655500000|2021-01-26 10:05:00|2156.1|2155.8|2157.9|2157.6|2158.3|2158|2156|2155.7|101
1611655800000|2021-01-26 10:10:00|2157.4|2157.1|2158.5|2158.2|2159.3|2159|2157|2156.7|67
1611656100000|2021-01-26 10:15:00|2158.3|2158|2158.6|2158.3|2159.1|2158.8|2158.3|2158|31
1611656400000|2021-01-26 10:20:00|2159.2|2158.9|2158.1|2157.8|2159.7|2159.4|2157.6|2157.3|63
1611656700000|2021-01-26 10:25:00|2158.2|2157.9|2158.5|2158.2|2158.8|2158.5|2157.4|2157.1|38
1611657000000|2021-01-26 10:30:00|2158.4|2158.1|2158.3|2158|2158.7|2158.4|2157.9|2157.6|79
1611657300000|2021-01-26 10:35:00|2157.7|2157.4|2157.2|2156.9|2157.7|2157.4|2156.5|2156.2|55
1611657600000|2021-01-26 10:40:00|2156.9|2156.6|2155.7|2155.4|2157.1|2156.8|2155.7|2155.4|32
1611657900000|2021-01-26 10:45:00|2155.6|2155.3|2155.9|2155.6|2156.2|2155.9|2154.8|2154.5|89
1611658200000|2021-01-26 10:50:00|2155.8|2155.5|2157.3|2157|2157.5|2157.2|2155.6|2155.3|57
1611658500000|2021-01-26 10:55:00|2157|2156.7|2158.8|2158.5|2159.7|2159.4|2156.5|2156.2|86
1611658800000|2021-01-26 11:00:00|2159.3|2159|2157.9|2157.6|2159.6|2159.3|2157.9|2157.6|47
1611659100000|2021-01-26 11:05:00|2158.5|2158.2|2162.4|2162.1|2162.4|2162.1|2158.5|2158.2|281
1611659400000|2021-01-26 11:10:00|2162|2161.7|2163.7|2163.4|2163.9|2163.6|2161.6|2161.3|171
1611659700000|2021-01-26 11:15:00|2163.4|2163.1|2164.2|2163.9|2164.8|2164.5|2163.3|2163|271
1611660000000|2021-01-26 11:20:00|2164.1|2163.8|2163.5|2163.2|2164.6|2164.3|2163.4|2163.1|89
1611660300000|2021-01-26 11:25:00|2164|2163.7|2166|2165.7|2166.1|2165.8|2163.3|2163|403
1611660600000|2021-01-26 11:30:00|2165.9|2165.6|2163.6|2163.3|2166.5|2166.2|2163.3|2163|236
1611660900000|2021-01-26 11:35:00|2163.8|2163.5|2164.2|2163.9|2165.9|2165.6|2163.6|2163.3|156
1611661200000|2021-01-26 11:40:00|2164.6|2164.3|2167.8|2167.5|2168.1|2167.8|2164.6|2164.3|231
1611661500000|2021-01-26 11:45:00|2167.6|2167.3|2169.4|2169.1|2170|2169.7|2167.6|2167.3|299
1611661800000|2021-01-26 11:50:00|2169.3|2169|2172.5|2172.2|2173.1|2172.8|2169|2168.7|687
1611662100000|2021-01-26 11:55:00|2172.6|2172.3|2168.5|2168.2|2172.6|2172.3|2167.2|2166.9|270
1611662400000|2021-01-26 12:00:00|2168.8|2168.5|2171.7|2171.4|2171.7|2171.4|2168|2167.7|267
1611662700000|2021-01-26 12:05:00|2171.5|2171.2|2173.5|2173.2|2175.7|2175.4|2171.4|2171.1|656
1611663000000|2021-01-26 12:10:00|2173.4|2173.1|2172.1|2171.8|2173.6|2173.3|2171.7|2171.4|169
1611663300000|2021-01-26 12:15:00|2172.3|2172|2167.9|2167.6|2172.3|2172|2167.5|2167.2|432
1611663600000|2021-01-26 12:20:00|2168|2167.7|2168.7|2168.4|2170.2|2169.9|2167.2|2166.9|311
1611663900000|2021-01-26 12:25:00|2169|2168.7|2167.7|2167.4|2169.4|2169.1|2167.2|2166.9|260
1611664200000|2021-01-26 12:30:00|2167.8|2167.5|2166.6|2166.3|2168.2|2167.9|2165.3|2165|226
1611664500000|2021-01-26 12:35:00|2167|2166.7|2169.6|2169.3|2169.7|2169.4|2167|2166.7|435
1611664800000|2021-01-26 12:40:00|2169.5|2169.2|2169.3|2169|2170.3|2170|2169.1|2168.8|179
1611665100000|2021-01-26 12:45:00|2169.5|2169.2|2168.4|2168.1|2170.1|2169.8|2168.3|2168|120
1611665400000|2021-01-26 12:50:00|2168.8|2168.5|2172.3|2172|2174.8|2174.5|2168.8|2168.5|561
1611665700000|2021-01-26 12:55:00|2171.8|2171.5|2174.1|2173.8|2175.3|2175|2171.6|2171.3|272
1611666000000|2021-01-26 13:00:00|2174.7|2174.4|2172.9|2172.6|2175.7|2175.4|2172.7|2172.4|303
1611666300000|2021-01-26 13:05:00|2172.8|2172.5|2168.6|2168.3|2172.8|2172.5|2168.6|2168.3|605
1611666600000|2021-01-26 13:10:00|2168.7|2168.4|2170.8|2170.5|2170.8|2170.5|2168.5|2168.2|216
1611666900000|2021-01-26 13:15:00|2170.9|2170.6|2170.1|2169.8|2171.1|2170.8|2168.8|2168.5|154
1611667200000|2021-01-26 13:20:00|2170|2169.7|2169.3|2169|2170|2169.7|2169.1|2168.8|62
1611667500000|2021-01-26 13:25:00|2169.6|2169.3|2169.1|2168.8|2170.3|2170|2168.5|2168.2|155
1611667800000|2021-01-26 13:30:00|2169.4|2169.1|2169.1|2168.8|2169.5|2169.2|2168.3|2168|111
1611668100000|2021-01-26 13:35:00|2169|2168.7|2169.1|2168.8|2169.5|2169.2|2168.8|2168.5|87
1611668400000|2021-01-26 13:40:00|2169.5|2169.2|2170.1|2169.8|2170.5|2170.2|2169.5|2169.2|172
1611668700000|2021-01-26 13:45:00|2170.2|2169.9|2171.4|2171.1|2171.6|2171.3|2170.1|2169.8|247
1611669000000|2021-01-26 13:50:00|2171.3|2171|2173.4|2173.1|2173.5|2173.2|2171.2|2170.9|207
1611669300000|2021-01-26 13:55:00|2173.3|2173|2172.5|2172.2|2173.6|2173.3|2172.3|2172|126
1611669600000|2021-01-26 14:00:00|2172.7|2172.4|2174.9|2174.6|2176.3|2176|2172.7|2172.4|682
1611669900000|2021-01-26 14:05:00|2174.8|2174.5|2174.8|2174.5|2177.3|2177|2173.6|2173.3|712
1611670200000|2021-01-26 14:10:00|2174.7|2174.4|2174.3|2174|2174.7|2174.4|2173.6|2173.3|443
1611670500000|2021-01-26 14:15:00|2174.2|2173.9|2175|2174.7|2175.8|2175.5|2174.2|2173.9|309
1611670800000|2021-01-26 14:20:00|2174.7|2174.4|2176.1|2175.8|2176.4|2176.1|2174.1|2173.8|348
1611671100000|2021-01-26 14:25:00|2176.5|2176.2|2177|2176.7|2180.5|2180.2|2176.3|2176|1400
1611671400000|2021-01-26 14:30:00|2177.1|2176.8|2175.2|2174.9|2180.9|2180.6|2169|2168.7|5547
1611671700000|2021-01-26 14:35:00|2175.5|2175.2|2168.5|2168.2|2175.8|2175.5|2166.7|2166.4|5644
1611672000000|2021-01-26 14:40:00|2168.4|2168.1|2167.8|2167.5|2169.7|2169.4|2164.8|2164.5|5314
1611672300000|2021-01-26 14:45:00|2167.9|2167.6|2171.7|2171.4|2174.6|2174.3|2167.8|2167.5|2441
1611672600000|2021-01-26 14:50:00|2171.8|2171.5|2164.9|2164.6|2172|2171.7|2164.2|2163.9|2879
1611672900000|2021-01-26 14:55:00|2165|2164.7|2166.3|2166|2170.6|2170.3|2164.1|2163.8|2033
1611673200000|2021-01-26 15:00:00|2166.5|2166.2|2169.8|2169.5|2173|2172.7|2166.5|2166.2|1992
1611673500000|2021-01-26 15:05:00|2169.7|2169.4|2169.1|2168.8|2172.6|2172.3|2168.3|2168|1433
1611673800000|2021-01-26 15:10:00|2169.2|2168.9|2160.2|2159.9|2170.4|2170.1|2157.6|2157.3|3234
1611674100000|2021-01-26 15:15:00|2160.3|2160|2157.2|2156.9|2163.2|2162.9|2156.3|2156|2884
1611674400000|2021-01-26 15:20:00|2157.5|2157.2|2158.7|2158.4|2161.8|2161.5|2156.1|2155.8|2067
1611674700000|2021-01-26 15:25:00|2158.5|2158.2|2162.9|2162.6|2164.7|2164.4|2157.6|2157.3|4141
1611675000000|2021-01-26 15:30:00|2163.1|2162.8|2161.8|2161.5|2164.9|2164.6|2160.4|2160.1|2350
1611675300000|2021-01-26 15:35:00|2161.7|2161.4|2163.7|2163.4|2165.9|2165.6|2161.2|2160.9|2714
1611675600000|2021-01-26 15:40:00|2164.3|2164|2164.1|2163.8|2164.7|2164.4|2159.5|2159.2|2525
1611675900000|2021-01-26 15:45:00|2164|2163.7|2161.8|2161.5|2165.5|2165.2|2161.6|2161.3|1070
1611676200000|2021-01-26 15:50:00|2161.9|2161.6|2155.2|2154.9|2161.9|2161.6|2153.9|2153.6|1792
1611676500000|2021-01-26 15:55:00|2155|2154.7|2154.6|2154.3|2156.3|2156|2152|2151.7|1945
1611676800000|2021-01-26 16:00:00|2154.7|2154.4|2155.9|2155.6|2157.7|2157.4|2152.7|2152.4|2417
1611677100000|2021-01-26 16:05:00|2156|2155.7|2149.5|2149.2|2156.9|2156.6|2147.7|2147.4|2531
1611677400000|2021-01-26 16:10:00|2149.1|2148.8|2151.2|2150.9|2155.2|2154.9|2148.8|2148.5|1947
1611677700000|2021-01-26 16:15:00|2151.3|2151|2150.1|2149.8|2154.1|2153.8|2149.9|2149.6|1445
1611678000000|2021-01-26 16:20:00|2150|2149.7|2153.3|2153|2153.7|2153.4|2149|2148.7|1459
1611678300000|2021-01-26 16:25:00|2153.2|2152.9|2156.6|2156.3|2157.8|2157.5|2151.7|2151.4|1701
1611678600000|2021-01-26 16:30:00|2156.8|2156.5|2157.5|2157.2|2160.2|2159.9|2155.1|2154.8|1166
1611678900000|2021-01-26 16:35:00|2157.4|2157.1|2155.7|2155.4|2158.4|2158.1|2153.4|2153.1|3771
1611679200000|2021-01-26 16:40:00|2155.8|2155.5|2150.5|2150.2|2155.9|2155.6|2150.3|2150|3222
1611679500000|2021-01-26 16:45:00|2150.6|2150.3|2146.9|2146.6|2150.6|2150.3|2146.3|2146|2179
1611679800000|2021-01-26 16:50:00|2147|2146.7|2147.5|2147.2|2150.8|2150.5|2145.5|2145.2|2165
1611680100000|2021-01-26 16:55:00|2147.6|2147.3|2145.7|2145.4|2149.6|2149.3|2145.3|2145|1425
1611680400000|2021-01-26 17:00:00|2145.9|2145.6|2150|2149.7|2151.5|2151.2|2145.8|2145.5|1139
1611680700000|2021-01-26 17:05:00|2150.2|2149.9|2150.7|2150.4|2150.9|2150.6|2149.3|2149|606
1611681000000|2021-01-26 17:10:00|2150.9|2150.6|2153.3|2153|2153.8|2153.5|2150.8|2150.5|1156
1611681300000|2021-01-26 17:15:00|2153.4|2153.1|2152.9|2152.6|2153.4|2153.1|2150.1|2149.8|978
1611681600000|2021-01-26 17:20:00|2153|2152.7|2151.2|2150.9|2153.2|2152.9|2150.9|2150.6|818
1611681900000|2021-01-26 17:25:00|2151.1|2150.8|2153.5|2153.2|2154.2|2153.9|2150.8|2150.5|1588
1611682200000|2021-01-26 17:30:00|2153.4|2153.1|2155.9|2155.6|2156.8|2156.5|2153.1|2152.8|2812
1611682500000|2021-01-26 17:35:00|2156|2155.7|2156.6|2156.3|2157.2|2156.9|2154.5|2154.2|1009
1611682800000|2021-01-26 17:40:00|2156.5|2156.2|2154.3|2154|2156.6|2156.3|2153.3|2153|747
1611683100000|2021-01-26 17:45:00|2154|2153.7|2154.6|2154.3|2155.5|2155.2|2152.3|2152|1319
1611683400000|2021-01-26 17:50:00|2154.7|2154.4|2159.8|2159.5|2160|2159.7|2154.7|2154.4|1126
1611683700000|2021-01-26 17:55:00|2159.9|2159.6|2155.9|2155.6|2160|2159.7|2155.6|2155.3|1401
1611684000000|2021-01-26 18:00:00|2156.1|2155.8|2157.7|2157.4|2158.6|2158.3|2154.8|2154.5|799
1611684300000|2021-01-26 18:05:00|2157.6|2157.3|2158.5|2158.2|2158.8|2158.5|2155|2154.7|1254
1611684600000|2021-01-26 18:10:00|2158.7|2158.4|2159.5|2159.2|2159.5|2159.2|2157.9|2157.6|809
1611684900000|2021-01-26 18:15:00|2159.6|2159.3|2160.2|2159.9|2161.6|2161.3|2158.7|2158.4|1232
1611685200000|2021-01-26 18:20:00|2160.1|2159.8|2160.2|2159.9|2160.9|2160.6|2158.2|2157.9|714
1611685500000|2021-01-26 18:25:00|2160.1|2159.8|2160.3|2160|2162.4|2162.1|2159.4|2159.1|966
1611685800000|2021-01-26 18:30:00|2160.4|2160.1|2159.8|2159.5|2161.1|2160.8|2158.6|2158.3|622
1611686100000|2021-01-26 18:35:00|2159.7|2159.4|2161.4|2161.1|2161.4|2161.1|2159.2|2158.9|538
1611686400000|2021-01-26 18:40:00|2161.2|2160.9|2161.6|2161.3|2162.1|2161.8|2159.9|2159.6|1505
1611686700000|2021-01-26 18:45:00|2161.3|2161|2158.5|2158.2|2161.4|2161.1|2157.7|2157.4|1758
1611687000000|2021-01-26 18:50:00|2158.4|2158.1|2159.6|2159.3|2159.7|2159.4|2157.8|2157.5|544
1611687300000|2021-01-26 18:55:00|2159.7|2159.4|2157.2|2156.9|2160.2|2159.9|2157.1|2156.8|680
1611687600000|2021-01-26 19:00:00|2157.1|2156.8|2160.2|2159.9|2160.2|2159.9|2156.5|2156.2|661
1611687900000|2021-01-26 19:05:00|2160.3|2160|2160.6|2160.3|2161.4|2161.1|2158.8|2158.5|484
1611688200000|2021-01-26 19:10:00|2160.7|2160.4|2161.6|2161.3|2161.7|2161.4|2160.2|2159.9|477
1611688500000|2021-01-26 19:15:00|2161.8|2161.5|2162.4|2162.1|2162.6|2162.3|2161.1|2160.8|685
1611688800000|2021-01-26 19:20:00|2162.3|2162|2161.8|2161.5|2162.9|2162.6|2161.6|2161.3|558
1611689100000|2021-01-26 19:25:00|2161.7|2161.4|2159.6|2159.3|2161.9|2161.6|2156.8|2156.5|868
1611689400000|2021-01-26 19:30:00|2159.5|2159.2|2161.3|2161|2162.2|2161.9|2158.8|2158.5|539
1611689700000|2021-01-26 19:35:00|2161.2|2160.9|2161.5|2161.2|2162.3|2162|2160.5|2160.2|419
1611690000000|2021-01-26 19:40:00|2161.2|2160.9|2160.2|2159.9|2161.9|2161.6|2159.3|2159|655
1611690300000|2021-01-26 19:45:00|2160.1|2159.8|2158.8|2158.5|2160.7|2160.4|2157.8|2157.5|1032
1611690600000|2021-01-26 19:50:00|2158.6|2158.3|2157.8|2157.5|2158.8|2158.5|2156.9|2156.6|3364
1611690900000|2021-01-26 19:55:00|2157.7|2157.4|2161.8|2161.5|2161.8|2161.5|2157.5|2157.2|1155
1611691200000|2021-01-26 20:00:00|2161.6|2161.3|2165.1|2164.8|2165.5|2165.2|2159.9|2159.6|1729
1611691500000|2021-01-26 20:05:00|2164.7|2164.4|2162.9|2162.6|2164.9|2164.6|2162.2|2161.9|1434
1611691800000|2021-01-26 20:10:00|2163|2162.7|2162.3|2162|2163.9|2163.6|2160.5|2160.2|1525
1611692100000|2021-01-26 20:15:00|2162.2|2161.9|2160.1|2159.8|2162.9|2162.6|2159.6|2159.3|1043
1611692400000|2021-01-26 20:20:00|2160.2|2159.9|2159.2|2158.9|2160.2|2159.9|2157.7|2157.4|1048
1611692700000|2021-01-26 20:25:00|2159.4|2159.1|2158.3|2158|2159.6|2159.3|2156.8|2156.5|1199
1611693000000|2021-01-26 20:30:00|2158.2|2157.9|2156.9|2156.6|2158.7|2158.4|2156.8|2156.5|1301
1611693300000|2021-01-26 20:35:00|2157|2156.7|2149.9|2149.6|2157|2156.7|2149.4|2149.1|2684
1611693600000|2021-01-26 20:40:00|2149.8|2149.5|2154.2|2153.9|2154.3|2154|2149.3|2149|2153
1611693900000|2021-01-26 20:45:00|2154.1|2153.8|2149.2|2148.9|2154.6|2154.3|2149.1|2148.8|2424
1611694200000|2021-01-26 20:50:00|2149.1|2148.8|2151.1|2150.8|2152.4|2152.1|2148.2|2147.9|2512
1611694500000|2021-01-26 20:55:00|2151|2150.7|2150.4|2150.1|2152|2151.7|2147.7|2147.4|8183
1611694800000|2021-01-26 21:00:00|2149.9|2149.6|2143.4|2143.1|2150.5|2150.2|2143|2142.7|4415
1611695100000|2021-01-26 21:05:00|2143.1|2142.8|2144.1|2143.8|2146.5|2146.2|2140.7|2140.4|2191
1611695400000|2021-01-26 21:10:00|2143.9|2143.6|2142.3|2141.5|2144.7|2144.4|2142|2141.5|1826
1611695700000|2021-01-26 21:15:00|2142.4|2141.6|2143.1|2142.3|2143.2|2142.4|2142.3|2141.5|0
1611696000000|2021-01-26 21:20:00|2143|2142.2|2143|2142.2|2143.1|2142.3|2142.7|2141.9|0
1611696300000|2021-01-26 21:25:00|2143.1|2142.3|2142.8|2142|2143.2|2142.4|2142.8|2142|0
1611696600000|2021-01-26 21:30:00|2144.9|2144.6|2140.9|2140.6|2144.9|2144.6|2139.6|2139.3|960
1611696900000|2021-01-26 21:35:00|2140.7|2140.4|2142.3|2142|2142.9|2142.6|2138.4|2138.1|759
1611697200000|2021-01-26 21:40:00|2142.4|2142.1|2142.2|2141.9|2145|2144.7|2141.9|2141.6|540
1611697500000|2021-01-26 21:45:00|2142|2141.7|2141.2|2140.9|2142.3|2142|2139.2|2138.9|619
1611697800000|2021-01-26 21:50:00|2141.9|2141.6|2140|2139.7|2141.9|2141.6|2139.8|2139.5|537
1611698100000|2021-01-26 21:55:00|2140.2|2139.9|2139.3|2138.5|2141.4|2141.1|2138.7|2138.2|750
1611698400000|2021-01-26 22:00:00|2139.4|2138.6|2139.4|2138.6|2139.8|2139|2139.4|2138.6|0
1611698700000|2021-01-26 22:05:00|2139.5|2138.7|2139.1|2138.3|2139.5|2138.7|2139|2138.2|0
1611699000000|2021-01-26 22:10:00|2139|2138.2|2139|2138.2|2139|2138.2|2138.9|2138.1|0
1611699300000|2021-01-26 22:15:00|2138.9|2138.1|2139.1|2138.3|2139.2|2138.4|2138.8|2138|0
1611699600000|2021-01-26 22:20:00|2139.2|2138.4|2139.1|2138.3|2139.2|2138.4|2139.1|2138.3|0
1611699900000|2021-01-26 22:25:00|2139.2|2138.4|2139.2|2138.4|2139.3|2138.5|2139.1|2138.3|0
1611700200000|2021-01-26 22:30:00|2139.3|2138.5|2139.2|2138.4|2139.3|2138.5|2139.2|2138.4|0
1611701100000|2021-01-26 22:45:00|2139.1|2138.3|2139|2138.2|2139.1|2138.3|2138.8|2138|0
1611701400000|2021-01-26 22:50:00|2139.1|2138.3|2139.7|2138.9|2139.7|2138.9|2138.9|2138.1|0
1611701700000|2021-01-26 22:55:00|2139.8|2139|2140|2139.2|2140.2|2139.4|2139.8|2139|0
1611702000000|2021-01-26 23:00:00|2140.9|2139.7|2143.9|2143.6|2143.9|2143.6|2140.5|2139.7|303
1611702300000|2021-01-26 23:05:00|2143.8|2143.5|2140.9|2140.6|2143.8|2143.5|2140.5|2140.2|169
1611702600000|2021-01-26 23:10:00|2141.2|2140.9|2144.6|2144.3|2145.7|2145.4|2140.9|2140.6|516
1611702900000|2021-01-26 23:15:00|2144.3|2144|2145|2144.7|2145.2|2144.9|2144|2143.7|115
1611703200000|2021-01-26 23:20:00|2145.1|2144.8|2149.1|2148.8|2149.3|2149|2145.1|2144.8|439
1611703500000|2021-01-26 23:25:00|2149|2148.7|2145.5|2145.2|2149|2148.7|2145.5|2145.2|120
1611703800000|2021-01-26 23:30:00|2145.6|2145.3|2145|2144.7|2146.5|2146.2|2143.2|2142.9|156
1611704100000|2021-01-26 23:35:00|2145.5|2145.2|2144.3|2144|2145.8|2145.5|2143.1|2142.8|195
1611704400000|2021-01-26 23:40:00|2144.2|2143.9|2143.9|2143.6|2144.7|2144.4|2142.3|2142|223
1611704700000|2021-01-26 23:45:00|2143.7|2143.4|2142.9|2142.6|2144.2|2143.9|2142.4|2142.1|84
1611705000000|2021-01-26 23:50:00|2142.8|2142.5|2143.8|2143.5|2144.1|2143.8|2142.3|2142|75
1611705300000|2021-01-26 23:55:00|2143.7|2143.4|2143.6|2143.3|2144.2|2143.9|2143.2|2142.9|66
1611705600000|2021-01-27 00:00:00|2143.5|2143.2|2143.9|2143.6|2144.5|2144.2|2141.4|2141.1|163
1611705900000|2021-01-27 00:05:00|2143.3|2143|2143.2|2142.9|2147.2|2146.9|2142.4|2142.1|726
1611706200000|2021-01-27 00:10:00|2143.5|2143.2|2143.6|2143.3|2144.4|2144.1|2143.1|2142.8|70
1611706500000|2021-01-27 00:15:00|2143.5|2143.2|2147.9|2147.6|2150.1|2149.8|2142.4|2142.1|320
1611706800000|2021-01-27 00:20:00|2147.7|2147.4|2149.1|2148.8|2151.4|2151.1|2146.5|2146.2|677
1611707100000|2021-01-27 00:25:00|2148.9|2148.6|2152.9|2152.6|2154.6|2154.3|2148.8|2148.5|850
1611707400000|2021-01-27 00:30:00|2153.3|2153|2152.8|2152.5|2154.3|2154|2152.8|2152.5|177
1611707700000|2021-01-27 00:35:00|2153.3|2153|2152.7|2152.4|2153.3|2153|2152|2151.7|93
1611708000000|2021-01-27 00:40:00|2152.4|2152.1|2151.2|2150.9|2153.2|2152.9|2151|2150.7|69
1611708300000|2021-01-27 00:45:00|2151|2150.7|2151.3|2151|2151.8|2151.5|2150.9|2150.6|36
1611708600000|2021-01-27 00:50:00|2151.6|2151.3|2150.4|2150.1|2151.6|2151.3|2149.9|2149.6|88
1611708900000|2021-01-27 00:55:00|2150.2|2149.9|2150.4|2150.1|2150.6|2150.3|2149.6|2149.3|75
1611709200000|2021-01-27 01:00:00|2149.9|2149.6|2150.3|2150|2150.4|2150.1|2149.8|2149.5|37
1611709500000|2021-01-27 01:05:00|2150.1|2149.8|2148.8|2148.5|2151.5|2151.2|2148.8|2148.5|62
1611709800000|2021-01-27 01:10:00|2148.6|2148.3|2149.8|2149.5|2149.8|2149.5|2146.6|2146.3|110
1611710100000|2021-01-27 01:15:00|2149.5|2149.2|2147.5|2147.2|2149.8|2149.5|2146.5|2146.2|104
1611710400000|2021-01-27 01:20:00|2147.2|2146.9|2147.2|2146.9|2147.8|2147.5|2146.2|2145.9|44
1611710700000|2021-01-27 01:25:00|2147.3|2147|2148.4|2148.1|2149.2|2148.9|2147.3|2147|36
1611711000000|2021-01-27 01:30:00|2148.5|2148.2|2149.7|2149.4|2150.3|2150|2148.1|2147.8|30
1611711300000|2021-01-27 01:35:00|2149.4|2149.1|2147.2|2146.9|2149.9|2149.6|2146.9|2146.6|63
1611711600000|2021-01-27 01:40:00|2147.4|2147.1|2146.4|2146.1|2147.4|2147.1|2146.4|2146.1|28
1611711900000|2021-01-27 01:45:00|2146.2|2145.9|2142.8|2142.5|2146.2|2145.9|2142|2141.7|224
1611712200000|2021-01-27 01:50:00|2142.9|2142.6|2141.6|2141.3|2143.1|2142.8|2139.3|2139|208
1611712500000|2021-01-27 01:55:00|2142.6|2142.3|2143.1|2142.8|2143.3|2143|2141.3|2141|121
1611712800000|2021-01-27 02:00:00|2142.6|2142.3|2137.5|2137.2|2142.7|2142.4|2137.3|2137|125
1611713100000|2021-01-27 02:05:00|2137.8|2137.5|2138.9|2138.6|2140.2|2139.9|2137.2|2136.9|55
1611713400000|2021-01-27 02:10:00|2139.3|2139|2138.2|2137.9|2140.3|2140|2138.2|2137.9|67
1611713700000|2021-01-27 02:15:00|2138|2137.7|2140.8|2140.5|2140.8|2140.5|2138|2137.7|29
1611714000000|2021-01-27 02:20:00|2140.2|2139.9|2139.6|2139.3|2140.6|2140.3|2139.4|2139.1|27
1611714300000|2021-01-27 02:25:00|2139.4|2139.1|2139.5|2139.2|2139.8|2139.5|2138.2|2137.9|144
1611714600000|2021-01-27 02:30:00|2140|2139.7|2141.7|2141.4|2141.7|2141.4|2140|2139.7|37
1611714900000|2021-01-27 02:35:00|2141|2140.7|2141.1|2140.8|2141.8|2141.5|2140.2|2139.9|53
1611715200000|2021-01-27 02:40:00|2140.8|2140.5|2140.3|2140|2140.9|2140.6|2140.3|2140|9
1611715500000|2021-01-27 02:45:00|2139.6|2139.3|2140.3|2140|2140.5|2140.2|2139.5|2139.2|25
1611715800000|2021-01-27 02:50:00|2140|2139.7|2141|2140.7|2141|2140.7|2139.7|2139.4|21
1611716100000|2021-01-27 02:55:00|2140.4|2140.1|2140|2139.7|2141.6|2141.3|2140|2139.7|27
1611716400000|2021-01-27 03:00:00|2139.9|2139.6|2139.8|2139.5|2139.9|2139.6|2137.8|2137.5|62
1611716700000|2021-01-27 03:05:00|2139.9|2139.6|2137.8|2137.5|2140.3|2140|2137.7|2137.4|74
1611717000000|2021-01-27 03:10:00|2138.2|2137.9|2139.1|2138.8|2139.6|2139.3|2138.2|2137.9|22
1611717300000|2021-01-27 03:15:00|2139.3|2139|2140.6|2140.3|2141.6|2141.3|2139.3|2139|90
1611717600000|2021-01-27 03:20:00|2141.3|2141|2140.7|2140.4|2141.4|2141.1|2140.7|2140.4|11
1611717900000|2021-01-27 03:25:00|2140.5|2140.2|2142.2|2141.9|2142.2|2141.9|2140.3|2140|40
1611718200000|2021-01-27 03:30:00|2141.6|2141.3|2141.4|2141.1|2141.6|2141.3|2140.6|2140.3|14
1611718500000|2021-01-27 03:35:00|2141.9|2141.6|2141.9|2141.6|2143.4|2143.1|2141.7|2141.4|52
1611718800000|2021-01-27 03:40:00|2142.1|2141.8|2142.8|2142.5|2143.1|2142.8|2142.1|2141.8|26
1611719100000|2021-01-27 03:45:00|2142|2141.7|2141.8|2141.5|2142|2141.7|2140.8|2140.5|69
1611719400000|2021-01-27 03:50:00|2141.9|2141.6|2141.2|2140.9|2142|2141.7|2141.2|2140.9|9
1611719700000|2021-01-27 03:55:00|2141.4|2141.1|2141.1|2140.8|2141.9|2141.6|2141.1|2140.8|14
1611720000000|2021-01-27 04:00:00|2140.8|2140.5|2142.1|2141.8|2142.1|2141.8|2140.8|2140.5|24
1611720300000|2021-01-27 04:05:00|2142.2|2141.9|2142.7|2142.4|2142.7|2142.4|2141.9|2141.6|9
1611720600000|2021-01-27 04:10:00|2142|2141.7|2142.5|2142.2|2142.9|2142.6|2142|2141.7|10
1611720900000|2021-01-27 04:15:00|2142.4|2142.1|2139.9|2139.6|2142.4|2142.1|2139.9|2139.6|49
1611721200000|2021-01-27 04:20:00|2139.8|2139.5|2137.4|2137.1|2139.8|2139.5|2136.9|2136.6|273
1611721500000|2021-01-27 04:25:00|2136.7|2136.4|2138.1|2137.8|2138.6|2138.3|2135.5|2135.2|168
1611721800000|2021-01-27 04:30:00|2137.5|2137.2|2135.7|2135.4|2138.2|2137.9|2135.7|2135.4|71
1611722100000|2021-01-27 04:35:00|2135.9|2135.6|2136.4|2136.1|2137.2|2136.9|2135.8|2135.5|43
1611722400000|2021-01-27 04:40:00|2136.5|2136.2|2136.8|2136.5|2137.3|2137|2135.5|2135.2|42
1611722700000|2021-01-27 04:45:00|2137.1|2136.8|2137.1|2136.8|2137.6|2137.3|2137.1|2136.8|26
1611723000000|2021-01-27 04:50:00|2137.4|2137.1|2135.4|2135.1|2137.5|2137.2|2135|2134.7|52
1611723300000|2021-01-27 04:55:00|2135.5|2135.2|2136.6|2136.3|2136.6|2136.3|2134.9|2134.6|85
1611723600000|2021-01-27 05:00:00|2136.3|2136|2136.3|2136|2136.5|2136.2|2134.9|2134.6|72
1611723900000|2021-01-27 05:05:00|2136|2135.7|2137.4|2137.1|2137.7|2137.4|2136|2135.7|42
1611724200000|2021-01-27 05:10:00|2137.7|2137.4|2137.5|2137.2|2138.2|2137.9|2137.4|2137.1|25
1611724500000|2021-01-27 05:15:00|2137.2|2136.9|2136.4|2136.1|2137.6|2137.3|2136.1|2135.8|24
1611724800000|2021-01-27 05:20:00|2136.6|2136.3|2135.5|2135.2|2136.6|2136.3|2135.5|2135.2|6
1611725100000|2021-01-27 05:25:00|2135.8|2135.5|2135.8|2135.5|2136.6|2136.3|2135.7|2135.4|6
1611725400000|2021-01-27 05:30:00|2136.1|2135.8|2136.7|2136.4|2136.7|2136.4|2136.1|2135.8|14
1611725700000|2021-01-27 05:35:00|2136.9|2136.6|2136.9|2136.6|2137.3|2137|2136.2|2135.9|14
1611726000000|2021-01-27 05:40:00|2137.2|2136.9|2138.3|2138|2138.3|2138|2136.6|2136.3|23
1611726300000|2021-01-27 05:45:00|2138.7|2138.4|2138.5|2138.2|2138.9|2138.6|2137.6|2137.3|44
1611726600000|2021-01-27 05:50:00|2138.9|2138.6|2140|2139.7|2140.2|2139.9|2138.9|2138.6|46
1611726900000|2021-01-27 05:55:00|2140.2|2139.9|2139.9|2139.6|2140.5|2140.2|2139|2138.7|21
1611727200000|2021-01-27 06:00:00|2140.1|2139.8|2139.3|2139|2141.3|2141|2139.3|2139|51
1611727500000|2021-01-27 06:05:00|2138.9|2138.6|2137.8|2137.5|2138.9|2138.6|2135.4|2135.1|111
1611727800000|2021-01-27 06:10:00|2136.4|2136.1|2135.9|2135.6|2137.3|2137|2134.9|2134.6|111
1611728100000|2021-01-27 06:15:00|2136.4|2136.1|2138.1|2137.8|2138.8|2138.5|2136.3|2136|58
1611728400000|2021-01-27 06:20:00|2137.5|2137.2|2136.4|2136.1|2137.5|2137.2|2136.2|2135.9|39
1611728700000|2021-01-27 06:25:00|2137|2136.7|2136.8|2136.5|2137|2136.7|2136.8|2136.5|17
1611729000000|2021-01-27 06:30:00|2137.3|2137|2137|2136.7|2137.3|2137|2136.9|2136.6|3
1611729300000|2021-01-27 06:35:00|2136.9|2136.6|2138.5|2138.2|2138.7|2138.4|2136.9|2136.6|24
1611729600000|2021-01-27 06:40:00|2138.1|2137.8|2138.8|2138.5|2138.9|2138.6|2138.1|2137.8|14
1611729900000|2021-01-27 06:45:00|2139.2|2138.9|2138.7|2138.4|2139.4|2139.1|2137.9|2137.6|41
1611730200000|2021-01-27 06:50:00|2139.2|2138.9|2141.1|2140.8|2141.1|2140.8|2139.2|2138.9|50
1611730500000|2021-01-27 06:55:00|2141|2140.7|2143.7|2143.4|2143.9|2143.6|2141|2140.7|215
1611730800000|2021-01-27 07:00:00|2143.2|2142.9|2142.9|2142.6|2143.5|2143.2|2142.5|2142.2|85
1611731100000|2021-01-27 07:05:00|2142.7|2142.4|2141.3|2141|2142.9|2142.6|2140.9|2140.6|63
1611731400000|2021-01-27 07:10:00|2141.4|2141.1|2143.3|2143|2143.6|2143.3|2141|2140.7|41
1611731700000|2021-01-27 07:15:00|2142.5|2142.2|2142.4|2142.1|2143.2|2142.9|2141.7|2141.4|166
1611732000000|2021-01-27 07:20:00|2142.2|2141.9|2142.1|2141.8|2142.7|2142.4|2141.6|2141.3|54
1611732300000|2021-01-27 07:25:00|2141.8|2141.5|2141.8|2141.5|2142.9|2142.6|2141.7|2141.4|17
1611732600000|2021-01-27 07:30:00|2141.6|2141.3|2141.2|2140.9|2141.9|2141.6|2140.4|2140.1|39
1611732900000|2021-01-27 07:35:00|2140.3|2140|2140.7|2140.4|2141.6|2141.3|2140|2139.7|56
1611733200000|2021-01-27 07:40:00|2140.9|2140.6|2140.9|2140.6|2141.4|2141.1|2140.5|2140.2|56
1611733500000|2021-01-27 07:45:00|2140.8|2140.5|2139.5|2139.2|2141.1|2140.8|2139.2|2138.9|131
1611733800000|2021-01-27 07:50:00|2139.8|2139.5|2139.5|2139.2|2140.2|2139.9|2138.4|2138.1|76
1611734100000|2021-01-27 07:55:00|2139.1|2138.8|2140.6|2140.3|2141.1|2140.8|2138.7|2138.4|48
1611734400000|2021-01-27 08:00:00|2139.9|2139.6|2136.4|2136.1|2140.1|2139.8|2134.9|2134.6|538
1611734700000|2021-01-27 08:05:00|2136.6|2136.3|2138.4|2138.1|2139.6|2139.3|2135.4|2135.1|156
1611735000000|2021-01-27 08:10:00|2138.3|2138|2139.1|2138.8|2139.9|2139.6|2137.6|2137.3|93
1611735300000|2021-01-27 08:15:00|2138.6|2138.3|2140.7|2140.4|2141.7|2141.4|2138.6|2138.3|248
1611735600000|2021-01-27 08:20:00|2140.9|2140.6|2139.2|2138.9|2141.7|2141.4|2139.1|2138.8|72
1611735900000|2021-01-27 08:25:00|2139.7|2139.4|2137.9|2137.6|2141.1|2140.8|2137.9|2137.6|82
1611736200000|2021-01-27 08:30:00|2138.1|2137.8|2139.5|2139.2|2139.5|2139.2|2137.8|2137.5|72
1611736500000|2021-01-27 08:35:00|2140|2139.7|2140.9|2140.6|2141.3|2141|2139.3|2139|23
1611736800000|2021-01-27 08:40:00|2140|2139.7|2140.9|2140.6|2141.3|2141|2139.3|2139|144
1611737100000|2021-01-27 08:45:00|2140.5|2140.2|2139.7|2139.4|2140.5|2140.2|2138.8|2138.5|40
1611737400000|2021-01-27 08:50:00|2139.9|2139.6|2137.3|2137|2140|2139.7|2136.9|2136.6|101
1611737700000|2021-01-27 08:55:00|2137.5|2137.2|2137.2|2136.9|2137.6|2137.3|2135.6|2135.3|131
1611738000000|2021-01-27 09:00:00|2137.4|2137.1|2139.4|2139.1|2140.3|2140|2136.7|2136.4|227
1611738300000|2021-01-27 09:05:00|2139.2|2138.9|2138.1|2137.8|2139.9|2139.6|2138.1|2137.8|109
1611738600000|2021-01-27 09:10:00|2137.9|2137.6|2139.1|2138.8|2140.7|2140.4|2137.9|2137.6|129
1611738900000|2021-01-27 09:15:00|2139.2|2138.9|2141.1|2140.8|2141.3|2141|2138.7|2138.4|45
1611739200000|2021-01-27 09:20:00|2140.9|2140.6|2141.5|2141.2|2142.7|2142.4|2140.5|2140.2|118
1611739500000|2021-01-27 09:25:00|2141.7|2141.4|2141.4|2141.1|2142.3|2142|2141.2|2140.9|34
1611739800000|2021-01-27 09:30:00|2141.3|2141|2142.1|2141.8|2142.3|2142|2141.3|2141|107
1611740100000|2021-01-27 09:35:00|2142.4|2142.1|2140.3|2140|2142.6|2142.3|2140.3|2140|61
1611740400000|2021-01-27 09:40:00|2140.8|2140.5|2140.3|2140|2141.3|2141|2140.2|2139.9|64
1611740700000|2021-01-27 09:45:00|2140.5|2140.2|2140.1|2139.8|2141.1|2140.8|2140.1|2139.8|64
1611741000000|2021-01-27 09:50:00|2140.2|2139.9|2140.5|2140.2|2141.2|2140.9|2139.7|2139.4|98
1611741300000|2021-01-27 09:55:00|2140.6|2140.3|2140.4|2140.1|2141.1|2140.8|2140|2139.7|35
1611741600000|2021-01-27 10:00:00|2140.3|2140|2139.7|2139.4|2140.5|2140.2|2138.7|2138.4|78
1611741900000|2021-01-27 10:05:00|2139.4|2139.1|2139.8|2139.5|2140.7|2140.4|2137.7|2137.4|206
1611742200000|2021-01-27 10:10:00|2139.3|2139|2139.9|2139.6|2140|2139.7|2138.5|2138.2|102
1611742500000|2021-01-27 10:15:00|2139.3|2139|2140.8|2140.5|2141.1|2140.8|2139|2138.7|200
1611742800000|2021-01-27 10:20:00|2140.5|2140.2|2140.8|2140.5|2141.4|2141.1|2140.3|2140|56
1611743100000|2021-01-27 10:25:00|2141.1|2140.8|2141.6|2141.3|2141.8|2141.5|2139.8|2139.5|133
1611743400000|2021-01-27 10:30:00|2141.3|2141|2143.8|2143.5|2144.5|2144.2|2140.8|2140.5|292
1611743700000|2021-01-27 10:35:00|2143.4|2143.1|2141.9|2141.6|2143.6|2143.3|2141.3|2141|99
1611744000000|2021-01-27 10:40:00|2142.1|2141.8|2141|2140.7|2142.7|2142.4|2140.6|2140.3|57
1611744300000|2021-01-27 10:45:00|2140.4|2140.1|2139.1|2138.8|2141.1|2140.8|2138.8|2138.5|58
1611744600000|2021-01-27 10:50:00|2139.3|2139|2137.9|2137.6|2139.8|2139.5|2137.7|2137.4|78
1611744900000|2021-01-27 10:55:00|2137.7|2137.4|2138.1|2137.8|2139.2|2138.9|2137.4|2137.1|168
1611745200000|2021-01-27 11:00:00|2137.7|2137.4|2132.4|2132.1|2137.7|2137.4|2131|2130.7|728
1611745500000|2021-01-27 11:05:00|2132.8|2132.5|2131.5|2131.2|2133|2132.7|2130.8|2130.5|370
1611745800000|2021-01-27 11:10:00|2131.9|2131.6|2130.6|2130.3|2133|2132.7|2129.9|2129.6|453
1611746100000|2021-01-27 11:15:00|2130.8|2130.5|2132.4|2132.1|2132.8|2132.5|2129.6|2129.3|365
1611746400000|2021-01-27 11:20:00|2132.8|2132.5|2132|2131.7|2133.2|2132.9|2131.9|2131.6|229
1611746700000|2021-01-27 11:25:00|2131.9|2131.6|2130.7|2130.4|2132.1|2131.8|2130.2|2129.9|190
1611747000000|2021-01-27 11:30:00|2130.8|2130.5|2126.9|2126.6|2130.8|2130.5|2126.7|2126.4|554
1611747300000|2021-01-27 11:35:00|2127|2126.7|2122.7|2122.4|2127.6|2127.3|2119.2|2118.9|674
1611747600000|2021-01-27 11:40:00|2122.4|2122.1|2115.7|2115.4|2123.4|2123.1|2114.7|2114.4|897
1611747900000|2021-01-27 11:45:00|2115.8|2115.5|2106.5|2106.2|2117.7|2117.4|2098.9|2098.6|2255
1611748200000|2021-01-27 11:50:00|2107.3|2107|2109.9|2109.6|2110.2|2109.9|2102|2101.7|1125
1611748500000|2021-01-27 11:55:00|2109.4|2109.1|2108.8|2108.5|2111.9|2111.6|2108.3|2108|640
1611748800000|2021-01-27 12:00:00|2109.7|2109.4|2110.7|2110.4|2114.8|2114.5|2109.3|2109|617
1611749100000|2021-01-27 12:05:00|2111.2|2110.9|2105.1|2104.8|2111.2|2110.9|2104.8|2104.5|1118
1611749400000|2021-01-27 12:10:00|2105|2104.7|2102.8|2102.5|2107.5|2107.2|2099|2098.7|1014
1611749700000|2021-01-27 12:15:00|2102.4|2102.1|2096|2095.7|2103|2102.7|2091.6|2091.3|1698
1611750000000|2021-01-27 12:20:00|2096.4|2096.1|2098.4|2098.1|2098.5|2098.2|2093.8|2093.5|1154
1611750300000|2021-01-27 12:25:00|2097.9|2097.6|2099.3|2099|2102.8|2102.5|2094.9|2094.6|962
1611750600000|2021-01-27 12:30:00|2099.4|2099.1|2104.5|2104.2|2105.9|2105.6|2098.9|2098.6|1087
1611750900000|2021-01-27 12:35:00|2104.9|2104.6|2100.6|2100.3|2106.1|2105.8|2097.1|2096.8|472
1611751200000|2021-01-27 12:40:00|2100.4|2100.1|2092.6|2092.3|2105.4|2105.1|2089.8|2089.5|1465
1611751500000|2021-01-27 12:45:00|2092.1|2091.8|2102.4|2102.1|2102.9|2102.6|2091.3|2091|1048
1611751800000|2021-01-27 12:50:00|2103|2102.7|2096.8|2096.5|2103|2102.7|2096.8|2096.5|420
1611752100000|2021-01-27 12:55:00|2096.6|2096.3|2093.8|2093.5|2099.6|2099.3|2091.3|2091|653
1611752400000|2021-01-27 13:00:00|2094.4|2094.1|2092|2091.7|2094.8|2094.5|2091.2|2090.9|1283
1611752700000|2021-01-27 13:05:00|2092.2|2091.9|2097.6|2097.3|2098.3|2098|2091|2090.7|1663
1611753000000|2021-01-27 13:10:00|2097.5|2097.2|2100.5|2100.2|2101.3|2101|2096.5|2096.2|944
1611753300000|2021-01-27 13:15:00|2101|2100.7|2104.3|2104|2108.4|2108.1|2099.9|2099.6|1645
1611753600000|2021-01-27 13:20:00|2104.2|2103.9|2110.1|2109.8|2110.8|2110.5|2101.3|2101|1214
1611753900000|2021-01-27 13:25:00|2110|2109.7|2107|2106.7|2113.1|2112.8|2107|2106.7|654
1611754200000|2021-01-27 13:30:00|2106.9|2106.6|2103.9|2103.6|2109.6|2109.3|2101.2|2100.9|829
1611754500000|2021-01-27 13:35:00|2104.2|2103.9|2098.4|2098.1|2104.7|2104.4|2097.4|2097.1|899
1611754800000|2021-01-27 13:40:00|2098.6|2098.3|2105.7|2105.4|2105.7|2105.4|2096.8|2096.5|760
1611755100000|2021-01-27 13:45:00|2105.2|2104.9|2107.6|2107.3|2110.4|2110.1|2103.3|2103|882
1611755400000|2021-01-27 13:50:00|2107.4|2107.1|2108.2|2107.9|2110.9|2110.6|2107.4|2107.1|541
1611755700000|2021-01-27 13:55:00|2108.6|2108.3|2109.5|2109.2|2110.9|2110.6|2106.1|2105.8|583
1611756000000|2021-01-27 14:00:00|2108.9|2108.6|2110|2109.7|2112.7|2112.4|2108.9|2108.6|818
1611756300000|2021-01-27 14:05:00|2110.2|2109.9|2097.6|2097.3|2110.5|2110.2|2096.4|2096.1|2489
1611756600000|2021-01-27 14:10:00|2097.5|2097.2|2098.1|2097.8|2100.9|2100.6|2093.9|2093.6|1787
1611756900000|2021-01-27 14:15:00|2098|2097.7|2097.2|2096.9|2100.2|2099.9|2095.2|2094.9|1300
1611757200000|2021-01-27 14:20:00|2097.6|2097.3|2100.5|2100.2|2104.5|2104.2|2096.4|2096.1|2263
1611757500000|2021-01-27 14:25:00|2100.3|2100|2111.2|2110.9|2111.6|2111.3|2099.4|2099.1|4586
1611757800000|2021-01-27 14:30:00|2111.7|2111.4|2105.1|2104.8|2111.7|2111.4|2095.5|2095.2|6927
1611758100000|2021-01-27 14:35:00|2105|2104.7|2100.5|2100.2|2105|2104.7|2095.5|2095.2|5567
1611758400000|2021-01-27 14:40:00|2100.2|2099.9|2091.1|2090.8|2100.3|2100|2089.8|2089.5|4299
1611758700000|2021-01-27 14:45:00|2090.7|2090.4|2096.3|2096|2101.4|2101.1|2090|2089.7|4046
1611759000000|2021-01-27 14:50:00|2096.5|2096.2|2096|2095.7|2098.1|2097.8|2090.6|2090.3|3151
1611759300000|2021-01-27 14:55:00|2096.2|2095.9|2114.6|2114.3|2114.9|2114.6|2096.1|2095.8|4171
1611759600000|2021-01-27 15:00:00|2114.8|2114.5|2118|2117.7|2120.8|2120.5|2112.3|2112|4103
1611759900000|2021-01-27 15:05:00|2118.3|2118|2113.5|2113.2|2118.3|2118|2107.7|2107.4|3170
1611760200000|2021-01-27 15:10:00|2113.6|2113.3|2109|2108.7|2115.9|2115.6|2108.2|2107.9|2423
1611760500000|2021-01-27 15:15:00|2108.7|2108.4|2119.6|2119.3|2120.8|2120.5|2108.4|2108.1|2456
1611760800000|2021-01-27 15:20:00|2119.4|2119.1|2127.3|2127|2127.9|2127.6|2119.4|2119.1|3275
1611761100000|2021-01-27 15:25:00|2127.1|2126.8|2124.4|2124.1|2129.8|2129.5|2124.4|2124.1|2504
1611761400000|2021-01-27 15:30:00|2124.2|2123.9|2127.1|2126.8|2130.3|2130|2118.2|2117.9|3120
1611761700000|2021-01-27 15:35:00|2126.7|2126.4|2123.6|2123.3|2129|2128.7|2122.4|2122.1|1909
1611762000000|2021-01-27 15:40:00|2123.7|2123.4|2128.7|2128.4|2129.8|2129.5|2123.6|2123.3|1887
1611762300000|2021-01-27 15:45:00|2128.5|2128.2|2129|2128.7|2130.6|2130.3|2123.9|2123.6|2156
1611762600000|2021-01-27 15:50:00|2128.7|2128.4|2125.7|2125.4|2131|2130.7|2125.6|2125.3|2256
1611762900000|2021-01-27 15:55:00|2125.4|2125.1|2136.6|2136.3|2136.6|2136.3|2125.4|2125.1|2454
1611763200000|2021-01-27 16:00:00|2136.3|2136|2136.6|2136.3|2137|2136.7|2131|2130.7|2622
1611763500000|2021-01-27 16:05:00|2136.5|2136.2|2138.3|2138|2138.5|2138.2|2134.1|2133.8|2367
1611763800000|2021-01-27 16:10:00|2138.2|2137.9|2133.6|2133.3|2139.2|2138.9|2132.2|2131.9|2178
1611764100000|2021-01-27 16:15:00|2134|2133.7|2128.2|2127.9|2134|2133.7|2125.6|2125.3|2715
1611764400000|2021-01-27 16:20:00|2128.1|2127.8|2132|2131.7|2133|2132.7|2127.5|2127.2|1645
1611764700000|2021-01-27 16:25:00|2131.9|2131.6|2133.1|2132.8|2137.2|2136.9|2131.8|2131.5|2139
1611765000000|2021-01-27 16:30:00|2133.2|2132.9|2129.9|2129.6|2135.3|2135|2129.7|2129.4|1837
1611765300000|2021-01-27 16:35:00|2129.7|2129.4|2132.9|2132.6|2135|2134.7|2129.6|2129.3|1708
1611765600000|2021-01-27 16:40:00|2132.8|2132.5|2133|2132.7|2135.1|2134.8|2131.8|2131.5|1110
1611765900000|2021-01-27 16:45:00|2133.3|2133|2126.3|2126|2136.7|2136.4|2125.8|2125.5|3022
1611766200000|2021-01-27 16:50:00|2125.9|2125.6|2124.7|2124.4|2129|2128.7|2124.5|2124.2|1793
1611766500000|2021-01-27 16:55:00|2124.8|2124.5|2121.6|2121.3|2125.7|2125.4|2119.9|2119.6|1601
1611766800000|2021-01-27 17:00:00|2121.5|2121.2|2113.7|2113.4|2123.3|2123|2113.7|2113.4|3776
1611767100000|2021-01-27 17:05:00|2113.8|2113.5|2123.8|2123.5|2124.8|2124.5|2113.5|2113.2|1942
1611767400000|2021-01-27 17:10:00|2123.3|2123|2129|2128.7|2129.4|2129.1|2123.1|2122.8|3035
1611767700000|2021-01-27 17:15:00|2129.2|2128.9|2131.4|2131.1|2131.6|2131.3|2126.3|2126|1299
1611768000000|2021-01-27 17:20:00|2131.1|2130.8|2128.5|2128.2|2131.4|2131.1|2126.5|2126.2|2284
1611768300000|2021-01-27 17:25:00|2128.4|2128.1|2126.1|2125.8|2129.6|2129.3|2125.3|2125|751
1611768600000|2021-01-27 17:30:00|2125.9|2125.6|2128|2127.7|2129.5|2129.2|2125.8|2125.5|976
1611768900000|2021-01-27 17:35:00|2128.1|2127.8|2132.9|2132.6|2133.3|2133|2124.8|2124.5|1872
1611769200000|2021-01-27 17:40:00|2132.8|2132.5|2137.4|2137.1|2137.8|2137.5|2131.9|2131.6|1826
1611769500000|2021-01-27 17:45:00|2137.5|2137.2|2141.7|2141.4|2141.7|2141.4|2137|2136.7|1704
1611769800000|2021-01-27 17:50:00|2141.8|2141.5|2143.1|2142.8|2143.6|2143.3|2139.5|2139.2|1743
1611770100000|2021-01-27 17:55:00|2143|2142.7|2145.2|2144.9|2145.6|2145.3|2142.4|2142.1|1570
1611770400000|2021-01-27 18:00:00|2145.1|2144.8|2143.5|2143.2|2146.5|2146.2|2143|2142.7|1380
1611770700000|2021-01-27 18:05:00|2143.6|2143.3|2144.6|2144.3|2144.7|2144.4|2141.2|2140.9|1649
1611771000000|2021-01-27 18:10:00|2144.4|2144.1|2139.9|2139.6|2145.4|2145.1|2138.6|2138.3|2634
1611771300000|2021-01-27 18:15:00|2139.6|2139.3|2141.8|2141.5|2143.2|2142.9|2139.2|2138.9|1107
1611771600000|2021-01-27 18:20:00|2142.1|2141.8|2142.7|2142.4|2143.3|2143|2140|2139.7|905
1611771900000|2021-01-27 18:25:00|2142.4|2142.1|2143.5|2143.2|2145.8|2145.5|2142.4|2142.1|967
1611772200000|2021-01-27 18:30:00|2143.1|2142.8|2142.1|2141.8|2145.4|2145.1|2140.7|2140.4|1698
1611772500000|2021-01-27 18:35:00|2142|2141.7|2141.4|2141.1|2143.4|2143.1|2139.1|2138.8|1005
1611772800000|2021-01-27 18:40:00|2141.2|2140.9|2139.6|2139.3|2142.5|2142.2|2139.3|2139|1106
1611773100000|2021-01-27 18:45:00|2138.9|2138.6|2142.4|2142.1|2142.8|2142.5|2137.2|2136.9|1190
1611773400000|2021-01-27 18:50:00|2142.3|2142|2142.1|2141.8|2143.8|2143.5|2141.6|2141.3|2271
1611773700000|2021-01-27 18:55:00|2142.2|2141.9|2140.1|2139.8|2142.5|2142.2|2139.1|2138.8|513
1611774000000|2021-01-27 19:00:00|2140.9|2140.6|2140.2|2139.9|2144.5|2144.2|2139.1|2138.8|1376
1611774300000|2021-01-27 19:05:00|2140.4|2140.1|2138.2|2137.9|2140.4|2140.1|2135|2134.7|1374
1611774600000|2021-01-27 19:10:00|2137.8|2137.5|2137.7|2137.4|2139.6|2139.3|2137.5|2137.2|683
1611774900000|2021-01-27 19:15:00|2137.6|2137.3|2131.3|2131|2138.4|2138.1|2130|2129.7|1760
1611775200000|2021-01-27 19:20:00|2131.1|2130.8|2132.2|2131.9|2133.5|2133.2|2128.6|2128.3|1495
1611775500000|2021-01-27 19:25:00|2132.1|2131.8|2128.5|2128.2|2132.5|2132.2|2127|2126.7|1495
1611775800000|2021-01-27 19:30:00|2128.6|2128.3|2121.4|2121.1|2130.1|2129.8|2121.3|2121|2385
1611776100000|2021-01-27 19:35:00|2121.3|2121|2116.6|2116.3|2123|2122.7|2114.3|2114|4024
1611776400000|2021-01-27 19:40:00|2116.4|2116.1|2121.7|2121.4|2124.1|2123.8|2115|2114.7|2165
1611776700000|2021-01-27 19:45:00|2121.6|2121.3|2116.1|2115.8|2123.4|2123.1|2113.6|2113.3|2809
1611777000000|2021-01-27 19:50:00|2116|2115.7|2111.2|2110.9|2117.4|2117.1|2107.2|2106.9|2919
1611777300000|2021-01-27 19:55:00|2111.6|2111.3|2110.2|2109.9|2115.2|2114.9|2104.4|2104.1|2749
1611777600000|2021-01-27 20:00:00|2110.4|2110.1|2109.1|2108.8|2112.9|2112.6|2106.2|2105.9|2254
1611777900000|2021-01-27 20:05:00|2109.5|2109.2|2112.3|2112|2115.6|2115.3|2108.7|2108.4|1895
1611778200000|2021-01-27 20:10:00|2112.1|2111.8|2115.8|2115.5|2116.2|2115.9|2108.6|2108.3|2211
1611778500000|2021-01-27 20:15:00|2115.4|2115.1|2112.4|2112.1|2118.7|2118.4|2110.8|2110.5|1544
1611778800000|2021-01-27 20:20:00|2112.1|2111.8|2104.4|2104.1|2112.9|2112.6|2102|2101.7|2551
1611779100000|2021-01-27 20:25:00|2104.3|2104|2104.2|2103.9|2110.3|2110|2101.3|2101|2084
1611779400000|2021-01-27 20:30:00|2104.3|2104|2102.7|2102.4|2108|2107.7|2101.6|2101.3|1971
1611779700000|2021-01-27 20:35:00|2102.6|2102.3|2102.2|2101.9|2105.2|2104.9|2098.1|2097.8|3674
1611780000000|2021-01-27 20:40:00|2101.9|2101.6|2104.6|2104.3|2107.6|2107.3|2099.6|2099.3|3414
1611780300000|2021-01-27 20:45:00|2104.5|2104.2|2111.4|2111.1|2112.8|2112.5|2102.4|2102.1|3374
1611780600000|2021-01-27 20:50:00|2111.3|2111|2109.8|2109.5|2113.9|2113.6|2108.8|2108.5|3046
1611780900000|2021-01-27 20:55:00|2109.4|2109.1|2111.3|2111|2113.6|2113.3|2107.7|2107.4|9240
1611781200000|2021-01-27 21:00:00|2111.2|2110.9|2112.1|2111.8|2118.2|2117.9|2107.1|2106.8|4348
1611781500000|2021-01-27 21:05:00|2111.7|2111.4|2104.3|2104|2114.9|2114.6|2101.8|2101.5|2040
1611781800000|2021-01-27 21:10:00|2104.5|2104.2|2098.8|2098|2108.2|2107.9|2096.9|2096.6|2246
1611782100000|2021-01-27 21:15:00|2098.6|2097.8|2098.1|2097.3|2101|2100.2|2096.7|2095.9|10
1611782400000|2021-01-27 21:20:00|2098.3|2097.5|2100.9|2100.1|2102|2101.2|2098.1|2097.3|0
1611782700000|2021-01-27 21:25:00|2101|2100.2|2098.6|2097.8|2101.3|2100.5|2096.5|2095.7|0
1611783000000|2021-01-27 21:30:00|2099.2|2098.9|2099.3|2099|2104.2|2103.9|2096.9|2096.6|1648
1611783300000|2021-01-27 21:35:00|2099.2|2098.9|2099.7|2099.4|2100.9|2100.6|2096.5|2096.2|706
1611783600000|2021-01-27 21:40:00|2099.8|2099.5|2103.4|2103.1|2104|2103.7|2098.7|2098.4|368
1611783900000|2021-01-27 21:45:00|2103|2102.7|2101.3|2101|2103|2102.7|2099.6|2099.3|358
1611784200000|2021-01-27 21:50:00|2101.2|2100.9|2104.8|2104.5|2105.5|2105.2|2100|2099.7|193
1611784500000|2021-01-27 21:55:00|2105|2104.7|2100.5|2099.7|2105|2104.7|2099.3|2099|289
1611784800000|2021-01-27 22:00:00|2100.6|2099.8|2101.6|2100.8|2102.4|2101.6|2100.5|2099.7|0
1611785100000|2021-01-27 22:05:00|2101.5|2100.7|2101.3|2100.5|2101.8|2101|2100.3|2099.5|0
1611785400000|2021-01-27 22:10:00|2101.5|2100.7|2101|2100.2|2102.3|2101.5|2100.6|2099.8|0
1611785700000|2021-01-27 22:15:00|2101.1|2100.3|2101.6|2100.8|2101.8|2101|2100.3|2099.5|0
1611786000000|2021-01-27 22:20:00|2101.5|2100.7|2102.7|2101.9|2103.5|2102.7|2101.3|2100.5|0
1611786300000|2021-01-27 22:25:00|2102.6|2101.8|2098.7|2097.9|2102.6|2101.8|2098.7|2097.9|0
1611786600000|2021-01-27 22:30:00|2098.8|2098|2101.7|2100.9|2101.7|2100.9|2098.7|2097.9|0
1611786900000|2021-01-27 22:35:00|2101.6|2100.8|2101|2100.2|2101.8|2101|2101|2100.2|0
1611787200000|2021-01-27 22:40:00|2100.9|2100.1|2100.4|2099.6|2101|2100.2|2098.9|2098.1|0
1611787500000|2021-01-27 22:45:00|2100.7|2099.9|2101.9|2101.1|2102|2101.2|2100.5|2099.7|0
1611787800000|2021-01-27 22:50:00|2101.8|2101|2102.5|2101.7|2102.7|2101.9|2101.4|2100.6|0
1611788100000|2021-01-27 22:55:00|2102.4|2101.6|2102.6|2101.8|2102.8|2102|2101.8|2101|0
1611788400000|2021-01-27 23:00:00|2106.7|2106.4|2107.5|2107.2|2113.4|2113.1|2103.1|2102.8|573
1611788700000|2021-01-27 23:05:00|2108|2107.7|2097.6|2097.3|2108.9|2108.6|2095.7|2095.4|544
1611789000000|2021-01-27 23:10:00|2097.2|2096.9|2099.2|2098.9|2100.4|2100.1|2095.8|2095.5|243
1611789300000|2021-01-27 23:15:00|2099.3|2099|2093.9|2093.6|2099.3|2099|2093.2|2092.9|817
1611789600000|2021-01-27 23:20:00|2093.6|2093.3|2094.1|2093.8|2098.1|2097.8|2092.9|2092.6|692
1611789900000|2021-01-27 23:25:00|2094.2|2093.9|2096.5|2096.2|2097.3|2097|2094.1|2093.8|160
1611790200000|2021-01-27 23:30:00|2096.7|2096.4|2094.5|2094.2|2097.2|2096.9|2093.5|2093.2|157
1611790500000|2021-01-27 23:35:00|2094.9|2094.6|2093.1|2092.8|2095.7|2095.4|2091.1|2090.8|586
1611790800000|2021-01-27 23:40:00|2093.3|2093|2094.2|2093.9|2094.9|2094.6|2091.1|2090.8|228
1611791100000|2021-01-27 23:45:00|2094.7|2094.4|2096.4|2096.1|2098|2097.7|2094.7|2094.4|213
1611791400000|2021-01-27 23:50:00|2095.8|2095.5|2092.4|2092.1|2095.8|2095.5|2091.1|2090.8|326
1611791700000|2021-01-27 23:55:00|2092.6|2092.3|2083.6|2083.3|2093.9|2093.6|2080|2079.7|1265
1611792000000|2021-01-28 00:00:00|2083.4|2083.1|2094.7|2094.4|2096.2|2095.9|2083.3|2083|638
1611792300000|2021-01-28 00:05:00|2095.1|2094.8|2092.4|2092.1|2095.8|2095.5|2089.1|2088.8|296
1611792600000|2021-01-28 00:10:00|2093|2092.7|2093.3|2093|2094.6|2094.3|2091.5|2091.2|95
1611792900000|2021-01-28 00:15:00|2093.7|2093.4|2096.5|2096.2|2097.8|2097.5|2092.3|2092|154
1611793200000|2021-01-28 00:20:00|2096.3|2096|2092.3|2092|2098|2097.7|2091.5|2091.2|191
1611793500000|2021-01-28 00:25:00|2092.1|2091.8|2091.6|2091.3|2093.3|2093|2089|2088.7|259
1611793800000|2021-01-28 00:30:00|2091.9|2091.6|2096.4|2096.1|2098.8|2098.5|2090.4|2090.1|222
1611794100000|2021-01-28 00:35:00|2096.2|2095.9|2096.4|2096.1|2096.4|2096.1|2094.1|2093.8|177
1611794400000|2021-01-28 00:40:00|2096.2|2095.9|2099.2|2098.9|2099.9|2099.6|2095|2094.7|274
1611794700000|2021-01-28 00:45:00|2098.8|2098.5|2098.5|2098.2|2099|2098.7|2096.3|2096|92
1611795000000|2021-01-28 00:50:00|2098.3|2098|2097.7|2097.4|2099|2098.7|2097.6|2097.3|102
1611795300000|2021-01-28 00:55:00|2098.4|2098.1|2098.4|2098.1|2099.1|2098.8|2098|2097.7|78
1611795600000|2021-01-28 01:00:00|2098.3|2098|2103.2|2102.9|2103.8|2103.5|2097|2096.7|170
1611795900000|2021-01-28 01:05:00|2103.6|2103.3|2106|2105.7|2108.7|2108.4|2102.8|2102.5|162
1611796200000|2021-01-28 01:10:00|2106.2|2105.9|2109.9|2109.6|2110|2109.7|2106|2105.7|160
1611796500000|2021-01-28 01:15:00|2109.6|2109.3|2114.5|2114.2|2114.5|2114.2|2107.2|2106.9|296
1611796800000|2021-01-28 01:20:00|2113.5|2113.2|2110.6|2110.3|2114|2113.7|2110.6|2110.3|186
1611797100000|2021-01-28 01:25:00|2111.2|2110.9|2114.4|2114.1|2115.3|2115|2110.2|2109.9|130
1611797400000|2021-01-28 01:30:00|2114.3|2114|2111.7|2111.4|2115.9|2115.6|2110.9|2110.6|160
1611797700000|2021-01-28 01:35:00|2112.1|2111.8|2114.1|2113.8|2114.5|2114.2|2111|2110.7|68
1611798000000|2021-01-28 01:40:00|2114|2113.7|2117.5|2117.2|2118.4|2118.1|2113.6|2113.3|246
1611798300000|2021-01-28 01:45:00|2117.8|2117.5|2116.4|2116.1|2117.8|2117.5|2113.7|2113.4|124
1611798600000|2021-01-28 01:50:00|2116|2115.7|2117.6|2117.3|2119.3|2119|2116|2115.7|229
1611798900000|2021-01-28 01:55:00|2117.3|2117|2114.2|2113.9|2118|2117.7|2113.7|2113.4|126
1611799200000|2021-01-28 02:00:00|2114.5|2114.2|2115.2|2114.9|2116.8|2116.5|2114.3|2114|137
1611799500000|2021-01-28 02:05:00|2115.4|2115.1|2113.5|2113.2|2115.4|2115.1|2112.8|2112.5|97
1611799800000|2021-01-28 02:10:00|2113.3|2113|2112.7|2112.4|2113.5|2113.2|2111.6|2111.3|100
1611800100000|2021-01-28 02:15:00|2113.1|2112.8|2115.1|2114.8|2115.4|2115.1|2113.1|2112.8|163
1611800400000|2021-01-28 02:20:00|2114.9|2114.6|2113.7|2113.4|2116.5|2116.2|2113.5|2113.2|61
1611800700000|2021-01-28 02:25:00|2113.1|2112.8|2112|2111.7|2114|2113.7|2111.3|2111|120
1611801000000|2021-01-28 02:30:00|2111.6|2111.3|2110.9|2110.6|2111.7|2111.4|2108.2|2107.9|155
1611801300000|2021-01-28 02:35:00|2110|2109.7|2109.3|2109|2110.6|2110.3|2108.6|2108.3|58
1611801600000|2021-01-28 02:40:00|2109.5|2109.2|2106.4|2106.1|2109.5|2109.2|2105.9|2105.6|125
1611801900000|2021-01-28 02:45:00|2106.3|2106|2100.8|2100.5|2106.5|2106.2|2100.2|2099.9|357
1611802200000|2021-01-28 02:50:00|2101|2100.7|2101.1|2100.8|2101.5|2101.2|2098.5|2098.2|187
1611802500000|2021-01-28 02:55:00|2100.5|2100.2|2106.2|2105.9|2106.6|2106.3|2100.5|2100.2|143
1611802800000|2021-01-28 03:00:00|2105.9|2105.6|2103.2|2102.9|2106.6|2106.3|2102.6|2102.3|83
1611803100000|2021-01-28 03:05:00|2103.3|2103|2099|2098.7|2103.3|2103|2098.5|2098.2|84
1611803400000|2021-01-28 03:10:00|2099.2|2098.9|2103.4|2103.1|2104.2|2103.9|2098.9|2098.6|94
1611803700000|2021-01-28 03:15:00|2103.9|2103.6|2108.3|2108|2108.7|2108.4|2103.9|2103.6|117
1611804000000|2021-01-28 03:20:00|2108.7|2108.4|2107.8|2107.5|2109.5|2109.2|2107.8|2107.5|129
1611804300000|2021-01-28 03:25:00|2108.3|2108|2109.6|2109.3|2110.3|2110|2107.8|2107.5|94
1611804600000|2021-01-28 03:30:00|2109.3|2109|2110.9|2110.6|2112.7|2112.4|2108.6|2108.3|124
1611804900000|2021-01-28 03:35:00|2110|2109.7|2110.3|2110|2110.7|2110.4|2106.5|2106.2|45
1611805200000|2021-01-28 03:40:00|2109.8|2109.5|2108.6|2108.3|2111.3|2111|2107.6|2107.3|53
1611805500000|2021-01-28 03:45:00|2109.1|2108.8|2106|2105.7|2109.9|2109.6|2106|2105.7|200
1611805800000|2021-01-28 03:50:00|2106.1|2105.8|2103.2|2102.9|2106.1|2105.8|2102|2101.7|174
1611806100000|2021-01-28 03:55:00|2102.5|2102.2|2102.5|2102.2|2103|2102.7|2100.6|2100.3|108
1611806400000|2021-01-28 04:00:00|2102.8|2102.5|2102.4|2102.1|2103|2102.7|2101.5|2101.2|128
1611806700000|2021-01-28 04:05:00|2102.2|2101.9|2103.1|2102.8|2104.3|2104|2101.9|2101.6|47
1611807000000|2021-01-28 04:10:00|2102.5|2102.2|2103.3|2103|2103.9|2103.6|2102.5|2102.2|35
1611807300000|2021-01-28 04:15:00|2103.4|2103.1|2103.1|2102.8|2104.4|2104.1|2102.6|2102.3|47
1611807600000|2021-01-28 04:20:00|2103.2|2102.9|2103|2102.7|2103.9|2103.6|2101.5|2101.2|55
1611807900000|2021-01-28 04:25:00|2102.9|2102.6|2103.2|2102.9|2103.6|2103.3|2101.4|2101.1|71
1611808200000|2021-01-28 04:30:00|2104|2103.7|2103.2|2102.9|2104.9|2104.6|2103|2102.7|127
1611808500000|2021-01-28 04:35:00|2103.1|2102.8|2103.1|2102.8|2104.2|2103.9|2102.1|2101.8|52
1611808800000|2021-01-28 04:40:00|2103.2|2102.9|2102.6|2102.3|2103.9|2103.6|2102.6|2102.3|58
1611809100000|2021-01-28 04:45:00|2102.9|2102.6|2103.6|2103.3|2104|2103.7|2102.8|2102.5|27
1611809400000|2021-01-28 04:50:00|2103|2102.7|2103.3|2103|2103.6|2103.3|2101.6|2101.3|39
1611809700000|2021-01-28 04:55:00|2102.8|2102.5|2103.3|2103|2104.1|2103.8|2102.1|2101.8|30
1611810000000|2021-01-28 05:00:00|2103.1|2102.8|2103.1|2102.8|2104|2103.7|2102.5|2102.2|91
1611810300000|2021-01-28 05:05:00|2105.5|2105.2|2105.9|2105.6|2106.7|2106.4|2104.8|2104.5|53
1611810600000|2021-01-28 05:10:00|2105.3|2105|2106.7|2106.4|2106.7|2106.4|2105.3|2105|18
1611810900000|2021-01-28 05:15:00|2107.3|2107|2106.5|2106.2|2107.8|2107.5|2106.5|2106.2|20
1611811200000|2021-01-28 05:20:00|2106.8|2106.5|2105.9|2105.6|2106.8|2106.5|2105.5|2105.2|12
1611811500000|2021-01-28 05:25:00|2106|2105.7|2106.1|2105.8|2108.1|2107.8|2105.9|2105.6|39
1611811800000|2021-01-28 05:30:00|2106.5|2106.2|2106.9|2106.6|2107|2106.7|2106|2105.7|13
1611812100000|2021-01-28 05:35:00|2106.4|2106.1|2105.4|2105.1|2106.7|2106.4|2105.2|2104.9|37
1611812400000|2021-01-28 05:40:00|2105.1|2104.8|2103.4|2103.1|2105.3|2105|2103.1|2102.8|78
1611812700000|2021-01-28 05:45:00|2103.7|2103.4|2100.8|2100.5|2103.7|2103.4|2100.8|2100.5|219
1611813000000|2021-01-28 05:50:00|2101|2100.7|2099|2098.7|2101|2100.7|2098.6|2098.3|157
1611813300000|2021-01-28 05:55:00|2099.3|2099|2096.2|2095.9|2100.3|2100|2095.6|2095.3|425
1611813600000|2021-01-28 06:00:00|2095.8|2095.5|2092.7|2092.4|2095.9|2095.6|2092.3|2092|176
1611813900000|2021-01-28 06:05:00|2093.1|2092.8|2093.1|2092.8|2093.8|2093.5|2092.7|2092.4|43
1611814200000|2021-01-28 06:10:00|2092.8|2092.5|2094.9|2094.6|2095.3|2095|2090.5|2090.2|233
1611814500000|2021-01-28 06:15:00|2095|2094.7|2092.3|2092|2095|2094.7|2092.3|2092|61
1611814800000|2021-01-28 06:20:00|2092|2091.7|2092.2|2091.9|2093|2092.7|2090|2089.7|106
1611815100000|2021-01-28 06:25:00|2091.6|2091.3|2093.8|2093.5|2094|2093.7|2091.1|2090.8|47
1611815400000|2021-01-28 06:30:00|2094|2093.7|2095.2|2094.9|2096.1|2095.8|2093.8|2093.5|114
1611815700000|2021-01-28 06:35:00|2095|2094.7|2094.2|2093.9|2095.1|2094.8|2094.1|2093.8|48
1611816000000|2021-01-28 06:40:00|2094.4|2094.1|2094.5|2094.2|2095|2094.7|2094.1|2093.8|46
1611816300000|2021-01-28 06:45:00|2094.4|2094.1|2093.5|2093.2|2094.4|2094.1|2093.5|2093.2|10
1611816600000|2021-01-28 06:50:00|2093.9|2093.6|2093.6|2093.3|2094.2|2093.9|2092.4|2092.1|94
1611816900000|2021-01-28 06:55:00|2093.7|2093.4|2095.2|2094.9|2095.2|2094.9|2093.5|2093.2|42
1611817200000|2021-01-28 07:00:00|2094.7|2094.4|2092.6|2092.3|2094.7|2094.4|2091.7|2091.4|171
1611817500000|2021-01-28 07:05:00|2093.1|2092.8|2092|2091.7|2094.1|2093.8|2091.7|2091.4|209
1611817800000|2021-01-28 07:10:00|2092.1|2091.8|2093.8|2093.5|2094.2|2093.9|2092|2091.7|143
1611818100000|2021-01-28 07:15:00|2093.9|2093.6|2094|2093.7|2094.8|2094.5|2093.3|2093|111
1611818400000|2021-01-28 07:20:00|2093.9|2093.6|2094.5|2094.2|2095|2094.7|2093.9|2093.6|172
1611818700000|2021-01-28 07:25:00|2094.7|2094.4|2094.2|2093.9|2095|2094.7|2093.8|2093.5|41
1611819000000|2021-01-28 07:30:00|2093.8|2093.5|2095.4|2095.1|2096.9|2096.6|2093.6|2093.3|329
1611819300000|2021-01-28 07:35:00|2095|2094.7|2097.4|2097.1|2098|2097.7|2095|2094.7|153
1611819600000|2021-01-28 07:40:00|2097.9|2097.6|2097.4|2097.1|2098.8|2098.5|2096.6|2096.3|85
1611819900000|2021-01-28 07:45:00|2097.2|2096.9|2104.6|2104.3|2105.9|2105.6|2097.2|2096.9|437
1611820200000|2021-01-28 07:50:00|2105|2104.7|2105.9|2105.6|2106.7|2106.4|2104.6|2104.3|124
1611820500000|2021-01-28 07:55:00|2105.7|2105.4|2104.2|2103.9|2105.8|2105.5|2103.4|2103.1|90
1611820800000|2021-01-28 08:00:00|2104.1|2103.8|2099.3|2099|2105.9|2105.6|2098.7|2098.4|504
1611821100000|2021-01-28 08:05:00|2100.1|2099.8|2108.1|2107.8|2109.3|2109|2100|2099.7|205
1611821400000|2021-01-28 08:10:00|2107.7|2107.4|2106.3|2106|2108.5|2108.2|2103.6|2103.3|108
1611821700000|2021-01-28 08:15:00|2107|2106.7|2100.1|2099.8|2108|2107.7|2099.7|2099.4|138
1611822000000|2021-01-28 08:20:00|2100.4|2100.1|2100.7|2100.4|2104.6|2104.3|2099.7|2099.4|172
1611822300000|2021-01-28 08:25:00|2100.3|2100|2099.9|2099.6|2101.6|2101.3|2098|2097.7|280
1611822600000|2021-01-28 08:30:00|2098.8|2098.5|2096.6|2096.3|2098.8|2098.5|2096.3|2096|341
1611822900000|2021-01-28 08:35:00|2096.3|2096|2095.3|2095|2097.3|2097|2095|2094.7|306
1611823200000|2021-01-28 08:40:00|2095|2094.7|2093.8|2093.5|2095.5|2095.2|2093.5|2093.2|434
1611823500000|2021-01-28 08:45:00|2094.1|2093.8|2095.6|2095.3|2097.4|2097.1|2093|2092.7|371
1611823800000|2021-01-28 08:50:00|2095.4|2095.1|2095.5|2095.2|2099.1|2098.8|2093.6|2093.3|196
1611824100000|2021-01-28 08:55:00|2094.7|2094.4|2091.8|2091.5|2094.7|2094.4|2091.8|2091.5|463
1611824400000|2021-01-28 09:00:00|2092.2|2091.9|2097.1|2096.8|2098|2097.7|2091.7|2091.4|174
1611824700000|2021-01-28 09:05:00|2097.3|2097|2093.6|2093.3|2098.5|2098.2|2093.4|2093.1|161
1611825000000|2021-01-28 09:10:00|2093.3|2093|2093.6|2093.3|2094.2|2093.9|2092.2|2091.9|398
1611825300000|2021-01-28 09:15:00|2094.2|2093.9|2094.5|2094.2|2096.7|2096.4|2093.4|2093.1|165
1611825600000|2021-01-28 09:20:00|2094|2093.7|2093.9|2093.6|2096.9|2096.6|2092.3|2092|279
1611825900000|2021-01-28 09:25:00|2094.1|2093.8|2092.9|2092.6|2096.1|2095.8|2090.7|2090.4|586
1611826200000|2021-01-28 09:30:00|2091.8|2091.5|2091.9|2091.6|2093.9|2093.6|2091.3|2091|125
1611826500000|2021-01-28 09:35:00|2091.4|2091.1|2090.8|2090.5|2092|2091.7|2090.4|2090.1|271
1611826800000|2021-01-28 09:40:00|2090.7|2090.4|2095.2|2094.9|2097.1|2096.8|2089.8|2089.5|337
1611827100000|2021-01-28 09:45:00|2096.1|2095.8|2098.4|2098.1|2098.9|2098.6|2094.3|2094|172
1611827400000|2021-01-28 09:50:00|2098.7|2098.4|2100.1|2099.8|2101.2|2100.9|2098.1|2097.8|312
1611827700000|2021-01-28 09:55:00|2099.9|2099.6|2098.1|2097.8|2099.9|2099.6|2096.2|2095.9|110
1611828000000|2021-01-28 10:00:00|2099.1|2098.8|2096.9|2096.6|2099.1|2098.8|2095.8|2095.5|50
1611828300000|2021-01-28 10:05:00|2097.7|2097.4|2100.6|2100.3|2102.8|2102.5|2096.8|2096.5|131
1611828600000|2021-01-28 10:10:00|2100.3|2100|2102.3|2102|2103.2|2102.9|2100|2099.7|89
1611828900000|2021-01-28 10:15:00|2102.6|2102.3|2110.6|2110.3|2110.6|2110.3|2102.5|2102.2|398
1611829200000|2021-01-28 10:20:00|2110.8|2110.5|2109.1|2108.8|2112|2111.7|2107|2106.7|243
1611829500000|2021-01-28 10:25:00|2109.4|2109.1|2109.9|2109.6|2111.5|2111.2|2108.6|2108.3|162
1611829800000|2021-01-28 10:30:00|2109.7|2109.4|2113.2|2112.9|2113.6|2113.3|2109.7|2109.4|280
1611830100000|2021-01-28 10:35:00|2112.8|2112.5|2113.3|2113|2114.9|2114.6|2111.1|2110.8|272
1611830400000|2021-01-28 10:40:00|2113.2|2112.9|2114.7|2114.4|2115.2|2114.9|2112.5|2112.2|204
1611830700000|2021-01-28 10:45:00|2114.8|2114.5|2112.9|2112.6|2117.2|2116.9|2112|2111.7|278
1611831000000|2021-01-28 10:50:00|2112.5|2112.2|2115.5|2115.2|2116.7|2116.4|2112|2111.7|281
1611831300000|2021-01-28 10:55:00|2114.9|2114.6|2115.2|2114.9|2116.3|2116|2113.1|2112.8|278
1611831600000|2021-01-28 11:00:00|2115.1|2114.8|2112.5|2112.2|2116|2115.7|2111.9|2111.6|292
1611831900000|2021-01-28 11:05:00|2112.3|2112|2116.4|2116.1|2116.7|2116.4|2111|2110.7|296
1611832200000|2021-01-28 11:10:00|2116.1|2115.8|2117.6|2117.3|2119.7|2119.4|2115.1|2114.8|214
1611832500000|2021-01-28 11:15:00|2118.5|2118.2|2122.2|2121.9|2123.7|2123.4|2116.1|2115.8|574
1611832800000|2021-01-28 11:20:00|2122.9|2122.6|2120.3|2120|2123.2|2122.9|2119.9|2119.6|131
1611833100000|2021-01-28 11:25:00|2120.4|2120.1|2118|2117.7|2121.5|2121.2|2117|2116.7|109
1611833400000|2021-01-28 11:30:00|2117.8|2117.5|2118|2117.7|2119.7|2119.4|2117.1|2116.8|163
1611833700000|2021-01-28 11:35:00|2118.2|2117.9|2119.5|2119.2|2121.2|2120.9|2117.2|2116.9|130
1611834000000|2021-01-28 11:40:00|2119.8|2119.5|2117|2116.7|2120.2|2119.9|2116.1|2115.8|124
1611834300000|2021-01-28 11:45:00|2117.2|2116.9|2120.2|2119.9|2120.5|2120.2|2117.2|2116.9|149
1611834600000|2021-01-28 11:50:00|2120.5|2120.2|2119.5|2119.2|2121.9|2121.6|2118.3|2118|241
1611834900000|2021-01-28 11:55:00|2119.2|2118.9|2119.1|2118.8|2122.1|2121.8|2118.3|2118|162
1611835200000|2021-01-28 12:00:00|2118.7|2118.4|2119|2118.7|2119|2118.7|2115.1|2114.8|259
1611835500000|2021-01-28 12:05:00|2118.6|2118.3|2119.2|2118.9|2122.1|2121.8|2117.8|2117.5|173
1611835800000|2021-01-28 12:10:00|2118.7|2118.4|2123|2122.7|2124.5|2124.2|2118.5|2118.2|369
1611836100000|2021-01-28 12:15:00|2123.4|2123.1|2122.9|2122.6|2123.8|2123.5|2122.1|2121.8|346
1611836400000|2021-01-28 12:20:00|2122.8|2122.5|2121.2|2120.9|2123.9|2123.6|2121.2|2120.9|271
1611836700000|2021-01-28 12:25:00|2121.5|2121.2|2123|2122.7|2123.9|2123.6|2120.3|2120|234
1611837000000|2021-01-28 12:30:00|2122.4|2122.1|2120.1|2119.8|2122.4|2122.1|2118.4|2118.1|289
1611837300000|2021-01-28 12:35:00|2119.9|2119.6|2117.7|2117.4|2121.2|2120.9|2117.7|2117.4|125
1611837600000|2021-01-28 12:40:00|2117.9|2117.6|2116.6|2116.3|2118.8|2118.5|2115|2114.7|441
1611837900000|2021-01-28 12:45:00|2116.4|2116.1|2116.5|2116.2|2116.6|2116.3|2113.6|2113.3|173
1611838200000|2021-01-28 12:50:00|2116.2|2115.9|2114.5|2114.2|2117.3|2117|2113|2112.7|284
1611838500000|2021-01-28 12:55:00|2114.6|2114.3|2118.6|2118.3|2118.6|2118.3|2113.7|2113.4|280
1611838800000|2021-01-28 13:00:00|2118|2117.7|2110.7|2110.4|2118.2|2117.9|2109.3|2109|405
1611839100000|2021-01-28 13:05:00|2110.4|2110.1|2115|2114.7|2115.3|2115|2109|2108.7|197
1611839400000|2021-01-28 13:10:00|2114.9|2114.6|2113.4|2113.1|2116.5|2116.2|2111.7|2111.4|303
1611839700000|2021-01-28 13:15:00|2113.7|2113.4|2116.4|2116.1|2117.4|2117.1|2113.2|2112.9|349
1611840000000|2021-01-28 13:20:00|2116|2115.7|2116.3|2116|2117.5|2117.2|2115|2114.7|296
1611840300000|2021-01-28 13:25:00|2116.1|2115.8|2119.3|2119|2120.5|2120.2|2114.8|2114.5|290
1611840600000|2021-01-28 13:30:00|2119|2118.7|2123.7|2123.4|2124.2|2123.9|2117.1|2116.8|421
1611840900000|2021-01-28 13:35:00|2124.5|2124.2|2122.1|2121.8|2126.8|2126.5|2121.6|2121.3|660
1611841200000|2021-01-28 13:40:00|2123|2122.7|2126.6|2126.3|2127|2126.7|2122.2|2121.9|444
1611841500000|2021-01-28 13:45:00|2126.8|2126.5|2135.6|2135.3|2136.2|2135.9|2126.7|2126.4|1903
1611841800000|2021-01-28 13:50:00|2135.5|2135.2|2138.4|2138.1|2138.9|2138.6|2132.6|2132.3|1247
1611842100000|2021-01-28 13:55:00|2138.6|2138.3|2140.1|2139.8|2142|2141.7|2137|2136.7|1033
1611842400000|2021-01-28 14:00:00|2140.5|2140.2|2140.7|2140.4|2144.3|2144|2137|2136.7|2443
1611842700000|2021-01-28 14:05:00|2140.1|2139.8|2135|2134.7|2140.4|2140.1|2132.2|2131.9|1346
1611843000000|2021-01-28 14:10:00|2134.8|2134.5|2130.9|2130.6|2135.2|2134.9|2130.6|2130.3|750
1611843300000|2021-01-28 14:15:00|2130.7|2130.4|2127.9|2127.6|2131.8|2131.5|2127.7|2127.4|1129
1611843600000|2021-01-28 14:20:00|2128.2|2127.9|2127.4|2127.1|2129.3|2129|2126.5|2126.2|781
1611843900000|2021-01-28 14:25:00|2127.9|2127.6|2126.2|2125.9|2129.6|2129.3|2125.3|2125|1187
1611844200000|2021-01-28 14:30:00|2125.8|2125.5|2128.4|2128.1|2133.3|2133|2119.8|2119.5|5976
1611844500000|2021-01-28 14:35:00|2128.6|2128.3|2127.5|2127.2|2134.4|2134.1|2126.1|2125.8|4362
1611844800000|2021-01-28 14:40:00|2127.4|2127.1|2139.1|2138.8|2139.1|2138.8|2124.9|2124.6|3961
1611845100000|2021-01-28 14:45:00|2139.2|2138.9|2128.9|2128.6|2140.2|2139.9|2126.4|2126.1|3197
1611845400000|2021-01-28 14:50:00|2129.1|2128.8|2137|2136.7|2137.9|2137.6|2127.2|2126.9|2818
1611845700000|2021-01-28 14:55:00|2136.8|2136.5|2136.8|2136.5|2140.6|2140.3|2133.1|2132.8|3836
1611846000000|2021-01-28 15:00:00|2137|2136.7|2130.7|2130.4|2137.7|2137.4|2128.1|2127.8|2685
1611846300000|2021-01-28 15:05:00|2131|2130.7|2136.6|2136.3|2139.3|2139|2129.7|2129.4|2822
1611846600000|2021-01-28 15:10:00|2136.9|2136.6|2135|2134.7|2140.9|2140.6|2134.9|2134.6|1859
1611846900000|2021-01-28 15:15:00|2134.9|2134.6|2131.2|2130.9|2136.3|2136|2130.1|2129.8|1897
1611847200000|2021-01-28 15:20:00|2131.1|2130.8|2131.9|2131.6|2136|2135.7|2128.5|2128.2|1621
1611847500000|2021-01-28 15:25:00|2131.7|2131.4|2131.7|2131.4|2132.8|2132.5|2130.3|2130|1781
1611847800000|2021-01-28 15:30:00|2132.2|2131.9|2132.8|2132.5|2134.9|2134.6|2128|2127.7|2007
1611848100000|2021-01-28 15:35:00|2132.7|2132.4|2129.8|2129.5|2135.6|2135.3|2129.8|2129.5|1343
1611848400000|2021-01-28 15:40:00|2129.2|2128.9|2118.4|2118.1|2131.5|2131.2|2116|2115.7|3512
1611848700000|2021-01-28 15:45:00|2118.3|2118|2119|2118.7|2122.4|2122.1|2116.4|2116.1|2920
1611849000000|2021-01-28 15:50:00|2118.8|2118.5|2118.2|2117.9|2123.5|2123.2|2117.6|2117.3|2715
1611849300000|2021-01-28 15:55:00|2118.4|2118.1|2120.6|2120.3|2122.2|2121.9|2117.9|2117.6|1965
1611849600000|2021-01-28 16:00:00|2120.7|2120.4|2119.8|2119.5|2121.5|2121.2|2117|2116.7|1782
1611849900000|2021-01-28 16:05:00|2119.6|2119.3|2118.9|2118.6|2122.2|2121.9|2117.1|2116.8|1561
1611850200000|2021-01-28 16:10:00|2118.6|2118.3|2112.4|2112.1|2121.3|2121|2111.9|2111.6|1725
1611850500000|2021-01-28 16:15:00|2112.3|2112|2106.1|2105.8|2115.7|2115.4|2105.2|2104.9|3141
1611850800000|2021-01-28 16:20:00|2106.2|2105.9|2101.4|2101.1|2106.7|2106.4|2098.1|2097.8|2579
1611851100000|2021-01-28 16:25:00|2101.5|2101.2|2097.2|2096.9|2104.8|2104.5|2094.3|2094|3523
1611851400000|2021-01-28 16:30:00|2097.4|2097.1|2108.8|2108.5|2109.8|2109.5|2094.9|2094.6|3261
1611851700000|2021-01-28 16:35:00|2108.7|2108.4|2106.8|2106.5|2113|2112.7|2106|2105.7|2215
1611852000000|2021-01-28 16:40:00|2107|2106.7|2111.4|2111.1|2111.8|2111.5|2106.4|2106.1|1585
1611852300000|2021-01-28 16:45:00|2111.5|2111.2|2112.4|2112.1|2113.6|2113.3|2107.4|2107.1|2363
1611852600000|2021-01-28 16:50:00|2112|2111.7|2113.2|2112.9|2115.5|2115.2|2110.7|2110.4|2049
1611852900000|2021-01-28 16:55:00|2113.5|2113.2|2116.4|2116.1|2117.1|2116.8|2112.8|2112.5|2466
1611853200000|2021-01-28 17:00:00|2116.8|2116.5|2116.7|2116.4|2119.1|2118.8|2114.9|2114.6|1778
1611853500000|2021-01-28 17:05:00|2117|2116.7|2118.7|2118.4|2119.3|2119|2116.5|2116.2|1750
1611853800000|2021-01-28 17:10:00|2118.6|2118.3|2113.1|2112.8|2119.2|2118.9|2111.3|2111|2129
1611854100000|2021-01-28 17:15:00|2113.3|2113|2116.1|2115.8|2118.8|2118.5|2113.3|2113|1178
1611854400000|2021-01-28 17:20:00|2116|2115.7|2113.3|2113|2117.4|2117.1|2112|2111.7|1218
1611854700000|2021-01-28 17:25:00|2113|2112.7|2111.1|2110.8|2113.9|2113.6|2109.8|2109.5|1264
1611855000000|2021-01-28 17:30:00|2111.2|2110.9|2112.4|2112.1|2115.3|2115|2110.9|2110.6|1366
1611855300000|2021-01-28 17:35:00|2112.5|2112.2|2109.6|2109.3|2113.2|2112.9|2108.8|2108.5|1139
1611855600000|2021-01-28 17:40:00|2109.3|2109|2111.5|2111.2|2112.5|2112.2|2107.3|2107|1206
1611855900000|2021-01-28 17:45:00|2111|2110.7|2113|2112.7|2114.5|2114.2|2110.1|2109.8|895
1611856200000|2021-01-28 17:50:00|2113.1|2112.8|2107.6|2107.3|2113.1|2112.8|2107.3|2107|872
1611856500000|2021-01-28 17:55:00|2107.8|2107.5|2106.5|2106.2|2109|2108.7|2105.6|2105.3|1337
1611856800000|2021-01-28 18:00:00|2106.4|2106.1|2108.2|2107.9|2110.9|2110.6|2106.3|2106|1134
1611857100000|2021-01-28 18:05:00|2107.8|2107.5|2103.5|2103.2|2108.2|2107.9|2100.7|2100.4|2294
1611857400000|2021-01-28 18:10:00|2103.7|2103.4|2098.2|2097.9|2103.7|2103.4|2097|2096.7|1745
1611857700000|2021-01-28 18:15:00|2098.1|2097.8|2101.4|2101.1|2102.1|2101.8|2096.8|2096.5|1221
1611858000000|2021-01-28 18:20:00|2101.5|2101.2|2107.7|2107.4|2107.7|2107.4|2101.5|2101.2|1711
1611858300000|2021-01-28 18:25:00|2107.4|2107.1|2108.9|2108.6|2110|2109.7|2105.6|2105.3|1109
1611858600000|2021-01-28 18:30:00|2109|2108.7|2113.1|2112.8|2113.1|2112.8|2108.3|2108|999
1611858900000|2021-01-28 18:35:00|2113|2112.7|2116.5|2116.2|2117.7|2117.4|2111.8|2111.5|1460
1611859200000|2021-01-28 18:40:00|2116.6|2116.3|2119.2|2118.9|2120.3|2120|2116.5|2116.2|1708
1611859500000|2021-01-28 18:45:00|2119.1|2118.8|2118.5|2118.2|2119.9|2119.6|2115.6|2115.3|1790
1611859800000|2021-01-28 18:50:00|2118.4|2118.1|2119.5|2119.2|2120.2|2119.9|2116.1|2115.8|1111
1611860100000|2021-01-28 18:55:00|2119.6|2119.3|2120.8|2120.5|2120.8|2120.5|2117.8|2117.5|1114
1611860400000|2021-01-28 19:00:00|2120.9|2120.6|2120|2119.7|2122|2121.7|2119.4|2119.1|1724
1611860700000|2021-01-28 19:05:00|2119.9|2119.6|2118.9|2118.6|2121.1|2120.8|2118|2117.7|868
1611861000000|2021-01-28 19:10:00|2119.1|2118.8|2117.2|2116.9|2119.4|2119.1|2115.2|2114.9|1370
1611861300000|2021-01-28 19:15:00|2117.3|2117|2115.7|2115.4|2118.6|2118.3|2113.9|2113.6|1344
1611861600000|2021-01-28 19:20:00|2115.6|2115.3|2111.5|2111.2|2116.8|2116.5|2111.1|2110.8|1326
1611861900000|2021-01-28 19:25:00|2111.4|2111.1|2116.8|2116.5|2117.4|2117.1|2111.4|2111.1|1421
1611862200000|2021-01-28 19:30:00|2117|2116.7|2116.2|2115.9|2117.4|2117.1|2115.5|2115.2|869
1611862500000|2021-01-28 19:35:00|2116|2115.7|2119.6|2119.3|2119.6|2119.3|2114.7|2114.4|1074
1611862800000|2021-01-28 19:40:00|2119.9|2119.6|2120.3|2120|2121.3|2121|2117.6|2117.3|1548
1611863100000|2021-01-28 19:45:00|2120.4|2120.1|2124.9|2124.6|2125|2124.7|2120.1|2119.8|1585
1611863400000|2021-01-28 19:50:00|2125|2124.7|2122.7|2122.4|2126.7|2126.4|2120.7|2120.4|1813
1611863700000|2021-01-28 19:55:00|2122.8|2122.5|2122.1|2121.8|2123.3|2123|2119.4|2119.1|1058
1611864000000|2021-01-28 20:00:00|2122|2121.7|2122.1|2121.8|2123.6|2123.3|2119.5|2119.2|952
1611864300000|2021-01-28 20:05:00|2121.9|2121.6|2120.9|2120.6|2123.7|2123.4|2120.3|2120|756
1611864600000|2021-01-28 20:10:00|2121|2120.7|2121.4|2121.1|2123.4|2123.1|2117.8|2117.5|1118
1611864900000|2021-01-28 20:15:00|2121.2|2120.9|2119.6|2119.3|2122.3|2122|2117.5|2117.2|1200
1611865200000|2021-01-28 20:20:00|2119.7|2119.4|2116.7|2116.4|2120.2|2119.9|2116.2|2115.9|1285
1611865500000|2021-01-28 20:25:00|2116.8|2116.5|2110.9|2110.6|2118.1|2117.8|2110.8|2110.5|1331
1611865800000|2021-01-28 20:30:00|2110.7|2110.4|2111.5|2111.2|2116.3|2116|2109.4|2109.1|2512
1611866100000|2021-01-28 20:35:00|2111.4|2111.1|2112.1|2111.8|2112.4|2112.1|2108.7|2108.4|1816
1611866400000|2021-01-28 20:40:00|2112|2111.7|2113.2|2112.9|2113.7|2113.4|2109.5|2109.2|1325
1611866700000|2021-01-28 20:45:00|2113|2112.7|2117.2|2116.9|2117.2|2116.9|2110.5|2110.2|2197
1611867000000|2021-01-28 20:50:00|2117.4|2117.1|2115.2|2114.9|2117.4|2117.1|2112.4|2112.1|2624
1611867300000|2021-01-28 20:55:00|2114.8|2114.5|2103.1|2102.8|2114.8|2114.5|2102.5|2102.2|14701
1611867600000|2021-01-28 21:00:00|2102.9|2102.6|2109|2108.7|2111.8|2111.5|2101.8|2101.5|5435
1611867900000|2021-01-28 21:05:00|2109.1|2108.8|2106.8|2106.5|2109.1|2108.8|2103.5|2103.2|2219
1611868200000|2021-01-28 21:10:00|2106.9|2106.6|2099.8|2099|2107.5|2107.2|2098.5|2098.2|2812
1611868500000|2021-01-28 21:15:00|2099.9|2099.1|2099.9|2099.1|2100.5|2099.7|2099.8|2099|1
1611868800000|2021-01-28 21:20:00|2099.8|2099|2101|2100.2|2101|2100.2|2099.6|2098.8|0
1611869100000|2021-01-28 21:25:00|2101.1|2100.3|2099.7|2098.9|2101.1|2100.3|2097.8|2097|0
1611869400000|2021-01-28 21:30:00|2099.9|2099.1|2099.9|2099.6|2104.1|2103.8|2097.6|2097.3|1390
1611869700000|2021-01-28 21:35:00|2099.6|2099.3|2098.6|2098.3|2099.6|2099.3|2095.8|2095.5|652
1611870000000|2021-01-28 21:40:00|2098.4|2098.1|2099.8|2099.5|2100.5|2100.2|2096.1|2095.8|268
1611870300000|2021-01-28 21:45:00|2100.4|2100.1|2099|2098.7|2100.4|2100.1|2098.4|2098.1|96
1611870600000|2021-01-28 21:50:00|2099.2|2098.9|2098|2097.7|2099.7|2099.4|2096.7|2096.4|411
1611870900000|2021-01-28 21:55:00|2098.6|2098.3|2095.8|2095|2098.6|2098.3|2094.8|2094.5|421
1611871200000|2021-01-28 22:00:00|2096|2095.2|2096|2095.2|2096|2095.2|2095.4|2094.6|0
1611871500000|2021-01-28 22:05:00|2096.1|2095.3|2096.3|2095.5|2096.7|2095.9|2095.6|2094.8|0
1611871800000|2021-01-28 22:10:00|2096.4|2095.6|2096.9|2096.1|2097.1|2096.3|2096.4|2095.6|0
1611872100000|2021-01-28 22:15:00|2096.8|2096|2096.9|2096.1|2097.3|2096.5|2096.8|2096|0
1611872400000|2021-01-28 22:20:00|2097|2096.2|2096.5|2095.7|2097.1|2096.3|2096|2095.2|0
1611872700000|2021-01-28 22:25:00|2096.4|2095.6|2096.4|2095.6|2096.5|2095.7|2096.1|2095.3|0
1611873000000|2021-01-28 22:30:00|2096.5|2095.7|2096.7|2095.9|2096.8|2096|2096.5|2095.7|0
1611873300000|2021-01-28 22:35:00|2096.6|2095.8|2096.7|2095.9|2097|2096.2|2096.5|2095.7|0
1611873600000|2021-01-28 22:40:00|2096.6|2095.8|2096.7|2095.9|2096.7|2095.9|2096.4|2095.6|0
1611873900000|2021-01-28 22:45:00|2096.6|2095.8|2096.7|2095.9|2096.7|2095.9|2096.3|2095.5|0
1611874200000|2021-01-28 22:50:00|2096.6|2095.8|2096.7|2095.9|2096.9|2096.1|2096.1|2095.3|0
1611874500000|2021-01-28 22:55:00|2096.8|2096|2097.1|2096.3|2097.3|2096.5|2096.5|2095.7|0
1611874800000|2021-01-28 23:00:00|2097.2|2096.4|2096.2|2095.9|2099.6|2099.3|2095.2|2094.9|551
1611875100000|2021-01-28 23:05:00|2096.1|2095.8|2099.8|2099.5|2101.5|2101.2|2096.1|2095.8|190
1611875400000|2021-01-28 23:10:00|2099.6|2099.3|2101.5|2101.2|2102.6|2102.3|2099.6|2099.3|194
1611875700000|2021-01-28 23:15:00|2100.4|2100.1|2100.8|2100.5|2102.3|2102|2100.1|2099.8|48
1611876000000|2021-01-28 23:20:00|2101.1|2100.8|2101.4|2101.1|2102.1|2101.8|2100.3|2100|77
1611876300000|2021-01-28 23:25:00|2101.1|2100.8|2103.8|2103.5|2103.8|2103.5|2100.9|2100.6|71
1611876600000|2021-01-28 23:30:00|2103.7|2103.4|2102.7|2102.4|2104.7|2104.4|2101.6|2101.3|88
1611876900000|2021-01-28 23:35:00|2102.6|2102.3|2102.4|2102.1|2103.8|2103.5|2102.4|2102.1|48
1611877200000|2021-01-28 23:40:00|2101.6|2101.3|2101.8|2101.5|2102.3|2102|2101.3|2101|25
1611877500000|2021-01-28 23:45:00|2102.2|2101.9|2101.9|2101.6|2104.1|2103.8|2101.9|2101.6|61
1611877800000|2021-01-28 23:50:00|2100.7|2100.4|2099.9|2099.6|2101.7|2101.4|2099|2098.7|241
1611878100000|2021-01-28 23:55:00|2101.1|2100.8|2101.2|2100.9|2101.7|2101.4|2098.1|2097.8|178
1611878400000|2021-01-29 00:00:00|2101.7|2101.4|2101.5|2101.2|2102.8|2102.5|2100.8|2100.5|107
1611878700000|2021-01-29 00:05:00|2102.2|2101.9|2102.2|2101.9|2102.5|2102.2|2099.1|2098.8|95
1611879000000|2021-01-29 00:10:00|2101.2|2100.9|2102.7|2102.4|2104.1|2103.8|2101.1|2100.8|147
1611879300000|2021-01-29 00:15:00|2102.6|2102.3|2106.4|2106.1|2106.4|2106.1|2101.7|2101.4|310
1611879600000|2021-01-29 00:20:00|2106.1|2105.8|2103.7|2103.4|2106.4|2106.1|2102.3|2102|135
1611879900000|2021-01-29 00:25:00|2103.9|2103.6|2103.3|2103|2104.6|2104.3|2102.4|2102.1|148
1611880200000|2021-01-29 00:30:00|2102.3|2102|2103.4|2103.1|2105|2104.7|2101.9|2101.6|143
1611880500000|2021-01-29 00:35:00|2103.5|2103.2|2105|2104.7|2105.1|2104.8|2102.4|2102.1|177
1611880800000|2021-01-29 00:40:00|2104.8|2104.5|2102.3|2102|2104.8|2104.5|2101.9|2101.6|147
1611881100000|2021-01-29 00:45:00|2102.7|2102.4|2103.2|2102.9|2104.6|2104.3|2102.3|2102|88
1611881400000|2021-01-29 00:50:00|2103.4|2103.1|2103.6|2103.3|2104.6|2104.3|2103.1|2102.8|78
1611881700000|2021-01-29 00:55:00|2103.3|2103|2104.2|2103.9|2105.2|2104.9|2102.9|2102.6|129
1611882000000|2021-01-29 01:00:00|2104.5|2104.2|2108.8|2108.5|2109.2|2108.9|2103.9|2103.6|243
1611882300000|2021-01-29 01:05:00|2108.5|2108.2|2106.7|2106.4|2108.5|2108.2|2106.4|2106.1|147
1611882600000|2021-01-29 01:10:00|2106.5|2106.2|2107.3|2107|2109.2|2108.9|2106.4|2106.1|120
1611882900000|2021-01-29 01:15:00|2107.5|2107.2|2107.5|2107.2|2108.6|2108.3|2105.3|2105|137
1611883200000|2021-01-29 01:20:00|2107.6|2107.3|2112.8|2112.5|2115.1|2114.8|2107.6|2107.3|722
1611883500000|2021-01-29 01:25:00|2112.6|2112.3|2113.8|2113.5|2115.4|2115.1|2110.4|2110.1|370
1611883800000|2021-01-29 01:30:00|2114|2113.7|2113.9|2113.6|2117|2116.7|2113.7|2113.4|440
1611884100000|2021-01-29 01:35:00|2113.8|2113.5|2109.8|2109.5|2114.3|2114|2108.8|2108.5|233
1611884400000|2021-01-29 01:40:00|2109.6|2109.3|2110.9|2110.6|2111.5|2111.2|2107.9|2107.6|112
1611884700000|2021-01-29 01:45:00|2111.1|2110.8|2106.2|2105.9|2111.6|2111.3|2105.3|2105|189
1611885000000|2021-01-29 01:50:00|2105.6|2105.3|2106.3|2106|2108.8|2108.5|2105.2|2104.9|213
1611885300000|2021-01-29 01:55:00|2105.9|2105.6|2103.1|2102.8|2107.6|2107.3|2103.1|2102.8|204
1611885600000|2021-01-29 02:00:00|2102.9|2102.6|2105|2104.7|2106.3|2106|2102.9|2102.6|151
1611885900000|2021-01-29 02:05:00|2104.3|2104|2104.6|2104.3|2106.7|2106.4|2104|2103.7|89
1611886200000|2021-01-29 02:10:00|2104.3|2104|2107.7|2107.4|2109.5|2109.2|2104.3|2104|365
1611886500000|2021-01-29 02:15:00|2107.2|2106.9|2106.8|2106.5|2107.4|2107.1|2105.5|2105.2|68
1611886800000|2021-01-29 02:20:00|2107.3|2107|2105.5|2105.2|2107.3|2107|2104.5|2104.2|102
1611887100000|2021-01-29 02:25:00|2105.4|2105.1|2105|2104.7|2106.8|2106.5|2104.6|2104.3|52
1611887400000|2021-01-29 02:30:00|2104.7|2104.4|2104.2|2103.9|2105.2|2104.9|2103.7|2103.4|67
1611887700000|2021-01-29 02:35:00|2104.3|2104|2101.2|2100.9|2106.1|2105.8|2101.2|2100.9|99
1611888000000|2021-01-29 02:40:00|2101.3|2101|2104.4|2104.1|2104.7|2104.4|2097.5|2097.2|313
1611888300000|2021-01-29 02:45:00|2104.1|2103.8|2105.3|2105|2105.8|2105.5|2103.3|2103|78
1611888600000|2021-01-29 02:50:00|2105.2|2104.9|2104.6|2104.3|2105.4|2105.1|2104.5|2104.2|56
1611888900000|2021-01-29 02:55:00|2104.8|2104.5|2104.1|2103.8|2104.8|2104.5|2101.9|2101.6|65
1611889200000|2021-01-29 03:00:00|2103.8|2103.5|2101.2|2100.9|2105.4|2105.1|2101|2100.7|84
1611889500000|2021-01-29 03:05:00|2101|2100.7|2102.2|2101.9|2102.2|2101.9|2100.6|2100.3|48
1611889800000|2021-01-29 03:10:00|2102.9|2102.6|2099.7|2099.4|2103.2|2102.9|2099.1|2098.8|66
1611890100000|2021-01-29 03:15:00|2099.1|2098.8|2098.5|2098.2|2100.5|2100.2|2098.5|2098.2|44
1611890400000|2021-01-29 03:20:00|2099.3|2099|2096.2|2095.9|2099.8|2099.5|2095.4|2095.1|100
1611890700000|2021-01-29 03:25:00|2097|2096.7|2096.5|2096.2|2098.1|2097.8|2095.4|2095.1|123
1611891000000|2021-01-29 03:30:00|2096.1|2095.8|2092|2091.7|2097.3|2097|2091.2|2090.9|405
1611891300000|2021-01-29 03:35:00|2091.8|2091.5|2091.4|2091.1|2094.2|2093.9|2091.4|2091.1|161
1611891600000|2021-01-29 03:40:00|2091.7|2091.4|2093.9|2093.6|2093.9|2093.6|2088.8|2088.5|311
1611891900000|2021-01-29 03:45:00|2092.5|2092.2|2092.1|2091.8|2092.8|2092.5|2089.4|2089.1|124
1611892200000|2021-01-29 03:50:00|2092.6|2092.3|2093.1|2092.8|2093.8|2093.5|2092.1|2091.8|99
1611892500000|2021-01-29 03:55:00|2092.7|2092.4|2086.2|2085.9|2092.7|2092.4|2086.2|2085.9|134
1611892800000|2021-01-29 04:00:00|2086.6|2086.3|2086.2|2085.9|2088.9|2088.6|2084.9|2084.6|267
1611893100000|2021-01-29 04:05:00|2086.1|2085.8|2081.5|2081.2|2089|2088.7|2081.5|2081.2|238
1611893400000|2021-01-29 04:10:00|2080.8|2080.5|2082.7|2082.4|2083.6|2083.3|2080.4|2080.1|288
1611893700000|2021-01-29 04:15:00|2082.1|2081.8|2079.1|2078.8|2085|2084.7|2079.1|2078.8|130
1611894000000|2021-01-29 04:20:00|2079.5|2079.2|2083.3|2083|2085|2084.7|2076.6|2076.3|325
1611894300000|2021-01-29 04:25:00|2082.9|2082.6|2083.2|2082.9|2083.8|2083.5|2082.2|2081.9|83
1611894600000|2021-01-29 04:30:00|2083.4|2083.1|2086.1|2085.8|2086.3|2086|2083.4|2083.1|77
1611894900000|2021-01-29 04:35:00|2085.7|2085.4|2085.5|2085.2|2085.7|2085.4|2084.3|2084|10
1611895200000|2021-01-29 04:40:00|2084.1|2083.8|2084.8|2084.5|2085.9|2085.6|2084.1|2083.8|83
1611895500000|2021-01-29 04:45:00|2084.5|2084.2|2088|2087.7|2088.6|2088.3|2084.3|2084|99
1611895800000|2021-01-29 04:50:00|2087.4|2087.1|2086.6|2086.3|2087.4|2087.1|2085.8|2085.5|33
1611896100000|2021-01-29 04:55:00|2085.4|2085.1|2082.8|2082.5|2086.6|2086.3|2082.2|2081.9|99
1611896400000|2021-01-29 05:00:00|2083.5|2083.2|2082.8|2082.5|2083.5|2083.2|2079.1|2078.8|131
1611896700000|2021-01-29 05:05:00|2082.6|2082.3|2080.5|2080.2|2084.2|2083.9|2080.5|2080.2|61
1611897000000|2021-01-29 05:10:00|2081|2080.7|2079.6|2079.3|2081.5|2081.2|2078.2|2077.9|139
1611897300000|2021-01-29 05:15:00|2080.4|2080.1|2080.1|2079.8|2080.6|2080.3|2078.2|2077.9|58
1611897600000|2021-01-29 05:20:00|2080.2|2079.9|2081.6|2081.3|2082.5|2082.2|2079.8|2079.5|114
1611897900000|2021-01-29 05:25:00|2081.5|2081.2|2080|2079.7|2082.2|2081.9|2079.5|2079.2|115
1611898200000|2021-01-29 05:30:00|2080.8|2080.5|2080.4|2080.1|2081.2|2080.9|2079.3|2079|48
1611898500000|2021-01-29 05:35:00|2080.6|2080.3|2080.3|2080|2081.9|2081.6|2079.9|2079.6|113
1611898800000|2021-01-29 05:40:00|2080.2|2079.9|2081.8|2081.5|2082.9|2082.6|2079.1|2078.8|133
1611899100000|2021-01-29 05:45:00|2082.8|2082.5|2084.1|2083.8|2084.7|2084.4|2082.4|2082.1|131
1611899400000|2021-01-29 05:50:00|2083|2082.7|2085.6|2085.3|2086.1|2085.8|2082.8|2082.5|78
1611899700000|2021-01-29 05:55:00|2085.9|2085.6|2086.3|2086|2088.3|2088|2085.9|2085.6|94
1611900000000|2021-01-29 06:00:00|2086.9|2086.6|2083|2082.7|2087.2|2086.9|2082.2|2081.9|264
1611900300000|2021-01-29 06:05:00|2082.9|2082.6|2081.8|2081.5|2083.4|2083.1|2081.7|2081.4|66
1611900600000|2021-01-29 06:10:00|2082.6|2082.3|2079.4|2079.1|2083.4|2083.1|2079.1|2078.8|89
1611900900000|2021-01-29 06:15:00|2079.3|2079|2083.6|2083.3|2084.1|2083.8|2079.3|2079|65
1611901200000|2021-01-29 06:20:00|2084.1|2083.8|2084.4|2084.1|2085.1|2084.8|2083.1|2082.8|70
1611901500000|2021-01-29 06:25:00|2085.4|2085.1|2086.5|2086.2|2088.5|2088.2|2085.2|2084.9|199
1611901800000|2021-01-29 06:30:00|2086.6|2086.3|2089.2|2088.9|2090.4|2090.1|2086.5|2086.2|119
1611902100000|2021-01-29 06:35:00|2089.5|2089.2|2094.5|2094.2|2096.9|2096.6|2089.4|2089.1|271
1611902400000|2021-01-29 06:40:00|2094.3|2094|2093.3|2093|2094.4|2094.1|2090.9|2090.6|70
1611902700000|2021-01-29 06:45:00|2094.1|2093.8|2091.6|2091.3|2094.4|2094.1|2091.5|2091.2|37
1611903000000|2021-01-29 06:50:00|2091.2|2090.9|2093.1|2092.8|2093.1|2092.8|2088.9|2088.6|71
1611903300000|2021-01-29 06:55:00|2092.3|2092|2094.2|2093.9|2094.8|2094.5|2092.1|2091.8|68
1611903600000|2021-01-29 07:00:00|2093.7|2093.4|2096.1|2095.8|2097.3|2097|2093.5|2093.2|288
1611903900000|2021-01-29 07:05:00|2095.6|2095.3|2092.7|2092.4|2095.6|2095.3|2092.7|2092.4|143
1611904200000|2021-01-29 07:10:00|2093.3|2093|2094.8|2094.5|2096.2|2095.9|2093.3|2093|115
1611904500000|2021-01-29 07:15:00|2093.5|2093.2|2093.4|2093.1|2096.7|2096.4|2092.7|2092.4|145
1611904800000|2021-01-29 07:20:00|2092.7|2092.4|2090|2089.7|2093.5|2093.2|2089.6|2089.3|82
1611905100000|2021-01-29 07:25:00|2090.5|2090.2|2090.2|2089.9|2093.3|2093|2089.9|2089.6|229
1611905400000|2021-01-29 07:30:00|2091|2090.7|2079.7|2079.4|2091|2090.7|2078.8|2078.5|298
1611905700000|2021-01-29 07:35:00|2078.8|2078.5|2087.4|2087.1|2088.7|2088.4|2078.8|2078.5|272
1611906000000|2021-01-29 07:40:00|2086.9|2086.6|2087.6|2087.3|2090.5|2090.2|2085.4|2085.1|149
1611906300000|2021-01-29 07:45:00|2088|2087.7|2086.3|2086|2088|2087.7|2085.7|2085.4|133
1611906600000|2021-01-29 07:50:00|2086.4|2086.1|2088.2|2087.9|2092|2091.7|2086|2085.7|271
1611906900000|2021-01-29 07:55:00|2087.8|2087.5|2086.6|2086.3|2089.1|2088.8|2085|2084.7|75
1611907200000|2021-01-29 08:00:00|2084.8|2084.5|2085.9|2085.6|2089.1|2088.8|2081.7|2081.4|205
1611907500000|2021-01-29 08:05:00|2085.2|2084.9|2079.2|2078.9|2085.2|2084.9|2079.2|2078.9|360
1611907800000|2021-01-29 08:10:00|2079.6|2079.3|2082.2|2081.9|2086.7|2086.4|2078.1|2077.8|394
1611908100000|2021-01-29 08:15:00|2081|2080.7|2086.9|2086.6|2087.3|2087|2078|2077.7|326
1611908400000|2021-01-29 08:20:00|2086.2|2085.9|2092.7|2092.4|2094.1|2093.8|2084.9|2084.6|284
1611908700000|2021-01-29 08:25:00|2092.3|2092|2091.4|2091.1|2094.4|2094.1|2088.3|2088|326
1611909000000|2021-01-29 08:30:00|2091.3|2091|2087.9|2087.6|2092.3|2092|2087.9|2087.6|136
1611909300000|2021-01-29 08:35:00|2089|2088.7|2092.2|2091.9|2093.1|2092.8|2087.4|2087.1|50
1611909600000|2021-01-29 08:40:00|2093.7|2093.4|2095.7|2095.4|2096.9|2096.6|2093.6|2093.3|105
1611909900000|2021-01-29 08:45:00|2095.6|2095.3|2093.6|2093.3|2095.9|2095.6|2091.7|2091.4|76
1611910200000|2021-01-29 08:50:00|2092.9|2092.6|2094.1|2093.8|2096.3|2096|2091.2|2090.9|83
1611910500000|2021-01-29 08:55:00|2094.2|2093.9|2094.9|2094.6|2097.4|2097.1|2093|2092.7|122
1611910800000|2021-01-29 09:00:00|2094.6|2094.3|2099.6|2099.3|2100.7|2100.4|2094.4|2094.1|424
1611911100000|2021-01-29 09:05:00|2099|2098.7|2102.2|2101.9|2103.5|2103.2|2097.2|2096.9|374
1611911400000|2021-01-29 09:10:00|2101.8|2101.5|2101.9|2101.6|2104.6|2104.3|2101.5|2101.2|408
1611911700000|2021-01-29 09:15:00|2101.6|2101.3|2095|2094.7|2102.2|2101.9|2095|2094.7|305
1611912000000|2021-01-29 09:20:00|2095.4|2095.1|2098.2|2097.9|2098.7|2098.4|2094.2|2093.9|188
1611912300000|2021-01-29 09:25:00|2097.8|2097.5|2105.7|2105.4|2106.5|2106.2|2096.9|2096.6|638
1611912600000|2021-01-29 09:30:00|2105.5|2105.2|2104.4|2104.1|2105.9|2105.6|2101|2100.7|177
1611912900000|2021-01-29 09:35:00|2104.9|2104.6|2104|2103.7|2108.8|2108.5|2103.9|2103.6|303
1611913200000|2021-01-29 09:40:00|2103.6|2103.3|2099.2|2098.9|2103.6|2103.3|2098.2|2097.9|194
1611913500000|2021-01-29 09:45:00|2099.5|2099.2|2101.4|2101.1|2101.4|2101.1|2096.1|2095.8|202
1611913800000|2021-01-29 09:50:00|2101.2|2100.9|2097.4|2097.1|2101.8|2101.5|2096.1|2095.8|104
1611914100000|2021-01-29 09:55:00|2097.3|2097|2096.1|2095.8|2098.5|2098.2|2094.6|2094.3|97
1611914400000|2021-01-29 10:00:00|2095.3|2095|2095.2|2094.9|2096.4|2096.1|2092.8|2092.5|173
1611914700000|2021-01-29 10:05:00|2094.3|2094|2094.1|2093.8|2095|2094.7|2092.9|2092.6|87
1611915000000|2021-01-29 10:10:00|2093.7|2093.4|2095.5|2095.2|2096.7|2096.4|2093.2|2092.9|125
1611915300000|2021-01-29 10:15:00|2095.7|2095.4|2091.2|2090.9|2098.2|2097.9|2090.6|2090.3|422
1611915600000|2021-01-29 10:20:00|2091.6|2091.3|2092.4|2092.1|2092.7|2092.4|2088.9|2088.6|183
1611915900000|2021-01-29 10:25:00|2093.3|2093|2092.4|2092.1|2094.8|2094.5|2092.2|2091.9|107
1611916200000|2021-01-29 10:30:00|2092.8|2092.5|2092.4|2092.1|2093|2092.7|2090.5|2090.2|167
1611916500000|2021-01-29 10:35:00|2093.7|2093.4|2090.9|2090.6|2094.5|2094.2|2090.9|2090.6|64
1611916800000|2021-01-29 10:40:00|2090.3|2090|2092.1|2091.8|2094|2093.7|2090.1|2089.8|93
1611917100000|2021-01-29 10:45:00|2091.7|2091.4|2094.6|2094.3|2094.7|2094.4|2091.7|2091.4|103
1611917400000|2021-01-29 10:50:00|2094.8|2094.5|2095.2|2094.9|2095.8|2095.5|2094.2|2093.9|45
1611917700000|2021-01-29 10:55:00|2095.5|2095.2|2096.9|2096.6|2097.1|2096.8|2095.1|2094.8|105
1611918000000|2021-01-29 11:00:00|2096|2095.7|2094.4|2094.1|2097|2096.7|2094.1|2093.8|80
1611918300000|2021-01-29 11:05:00|2094.9|2094.6|2092.4|2092.1|2096.1|2095.8|2091.9|2091.6|71
1611918600000|2021-01-29 11:10:00|2092|2091.7|2095.6|2095.3|2096.1|2095.8|2091.1|2090.8|82
1611918900000|2021-01-29 11:15:00|2096.2|2095.9|2099.5|2099.2|2099.5|2099.2|2096.2|2095.9|83
1611919200000|2021-01-29 11:20:00|2099.6|2099.3|2100.8|2100.5|2100.8|2100.5|2097.9|2097.6|69
1611919500000|2021-01-29 11:25:00|2100.2|2099.9|2105.4|2105.1|2106.8|2106.5|2099.1|2098.8|352
1611919800000|2021-01-29 11:30:00|2105.1|2104.8|2106|2105.7|2109.1|2108.8|2104|2103.7|224
1611920100000|2021-01-29 11:35:00|2106.9|2106.6|2110.6|2110.3|2114.3|2114|2106.9|2106.6|504
1611920400000|2021-01-29 11:40:00|2110.3|2110|2111.7|2111.4|2114.8|2114.5|2108.7|2108.4|280
1611920700000|2021-01-29 11:45:00|2111.4|2111.1|2108.8|2108.5|2111.4|2111.1|2106.8|2106.5|141
1611921000000|2021-01-29 11:50:00|2109.2|2108.9|2105.4|2105.1|2110.7|2110.4|2105.1|2104.8|137
1611921300000|2021-01-29 11:55:00|2105.6|2105.3|2106.5|2106.2|2106.8|2106.5|2104.2|2103.9|254
1611921600000|2021-01-29 12:00:00|2106.4|2106.1|2106.6|2106.3|2106.6|2106.3|2103.1|2102.8|287
1611921900000|2021-01-29 12:05:00|2106.7|2106.4|2107|2106.7|2108.6|2108.3|2104.3|2104|102
1611922200000|2021-01-29 12:10:00|2106.9|2106.6|2103.5|2103.2|2106.9|2106.6|2103.1|2102.8|195
1611922500000|2021-01-29 12:15:00|2103.7|2103.4|2103.2|2102.9|2104.6|2104.3|2101.5|2101.2|172
1611922800000|2021-01-29 12:20:00|2103.3|2103|2103.6|2103.3|2106.3|2106|2102.4|2102.1|135
1611923100000|2021-01-29 12:25:00|2103.5|2103.2|2104.7|2104.4|2105.6|2105.3|2102.7|2102.4|220
1611923400000|2021-01-29 12:30:00|2104.9|2104.6|2102.5|2102.2|2106.9|2106.6|2102|2101.7|239
1611923700000|2021-01-29 12:35:00|2102.9|2102.6|2098.7|2098.4|2102.9|2102.6|2097.8|2097.5|235
1611924000000|2021-01-29 12:40:00|2098.2|2097.9|2100.1|2099.8|2100.8|2100.5|2097.8|2097.5|169
1611924300000|2021-01-29 12:45:00|2099.7|2099.4|2100.3|2100|2102.4|2102.1|2099.3|2099|108
1611924600000|2021-01-29 12:50:00|2101|2100.7|2098.9|2098.6|2101|2100.7|2097|2096.7|208
1611924900000|2021-01-29 12:55:00|2097.9|2097.6|2098.3|2098|2099.7|2099.4|2096.9|2096.6|86
1611925200000|2021-01-29 13:00:00|2098.9|2098.6|2083.6|2083.3|2104.3|2104|2067.1|2066.8|3956
1611925500000|2021-01-29 13:05:00|2083.1|2082.8|2074|2073.7|2084.2|2083.9|2072|2071.7|1702
1611925800000|2021-01-29 13:10:00|2074.3|2074|2086.8|2086.5|2089.1|2088.8|2072.5|2072.2|1770
1611926100000|2021-01-29 13:15:00|2086.4|2086.1|2090.9|2090.6|2093.1|2092.8|2084.8|2084.5|870
1611926400000|2021-01-29 13:20:00|2091.3|2091|2092.4|2092.1|2094.1|2093.8|2085.6|2085.3|643
1611926700000|2021-01-29 13:25:00|2092|2091.7|2091.8|2091.5|2094.6|2094.3|2090.8|2090.5|439
1611927000000|2021-01-29 13:30:00|2092.8|2092.5|2097.6|2097.3|2098.7|2098.4|2091.8|2091.5|541
1611927300000|2021-01-29 13:35:00|2097|2096.7|2100.9|2100.6|2105|2104.7|2095.4|2095.1|642
1611927600000|2021-01-29 13:40:00|2101.1|2100.8|2109.4|2109.1|2110.9|2110.6|2100.9|2100.6|932
1611927900000|2021-01-29 13:45:00|2110.5|2110.2|2118.8|2118.5|2120.6|2120.3|2106.8|2106.5|1518
1611928200000|2021-01-29 13:50:00|2119.4|2119.1|2112|2111.7|2119.4|2119.1|2110.1|2109.8|804
1611928500000|2021-01-29 13:55:00|2111.9|2111.6|2111.6|2111.3|2117.1|2116.8|2110.9|2110.6|558
1611928800000|2021-01-29 14:00:00|2111.8|2111.5|2118.9|2118.6|2119.2|2118.9|2111.3|2111|870
1611929100000|2021-01-29 14:05:00|2118.8|2118.5|2114.8|2114.5|2119.9|2119.6|2114.8|2114.5|967
1611929400000|2021-01-29 14:10:00|2115.1|2114.8|2117.7|2117.4|2118.2|2117.9|2112.7|2112.4|744
1611929700000|2021-01-29 14:15:00|2117.6|2117.3|2112.7|2112.4|2117.8|2117.5|2111.9|2111.6|743
1611930000000|2021-01-29 14:20:00|2113|2112.7|2114.9|2114.6|2116.7|2116.4|2112.2|2111.9|618
1611930300000|2021-01-29 14:25:00|2115|2114.7|2113|2112.7|2117.7|2117.4|2112.2|2111.9|956
1611930600000|2021-01-29 14:30:00|2113.8|2113.5|2109.1|2108.8|2119.5|2119.2|2103.7|2103.4|6112
1611930900000|2021-01-29 14:35:00|2109|2108.7|2101.3|2101|2112.2|2111.9|2099.5|2099.2|4432
1611931200000|2021-01-29 14:40:00|2101.1|2100.8|2100.3|2100|2103.5|2103.2|2096.9|2096.6|2744
1611931500000|2021-01-29 14:45:00|2100.4|2100.1|2105.1|2104.8|2110.6|2110.3|2099.7|2099.4|3844
1611931800000|2021-01-29 14:50:00|2105|2104.7|2106.5|2106.2|2110.1|2109.8|2097.9|2097.6|2805
1611932100000|2021-01-29 14:55:00|2106.4|2106.1|2115.6|2115.3|2119.2|2118.9|2106.4|2106.1|2725
1611932400000|2021-01-29 15:00:00|2115.9|2115.6|2117.5|2117.2|2118.1|2117.8|2110.7|2110.4|2513
1611932700000|2021-01-29 15:05:00|2117.3|2117|2117.8|2117.5|2118.1|2117.8|2110.1|2109.8|1750
1611933000000|2021-01-29 15:10:00|2118.2|2117.9|2118.5|2118.2|2120.5|2120.2|2112.9|2112.6|2519
1611933300000|2021-01-29 15:15:00|2118.4|2118.1|2120.3|2120|2121.4|2121.1|2116.1|2115.8|1839
1611933600000|2021-01-29 15:20:00|2120.2|2119.9|2127.4|2127.1|2127.5|2127.2|2119.1|2118.8|1815
1611933900000|2021-01-29 15:25:00|2127.2|2126.9|2124.3|2124|2127.2|2126.9|2120.1|2119.8|1678
1611934200000|2021-01-29 15:30:00|2124.5|2124.2|2123.5|2123.2|2127.3|2127|2120.8|2120.5|1750
1611934500000|2021-01-29 15:35:00|2123.6|2123.3|2119.3|2119|2125.9|2125.6|2119.1|2118.8|1360
1611934800000|2021-01-29 15:40:00|2119.2|2118.9|2117.6|2117.3|2122.5|2122.2|2117.6|2117.3|1880
1611935100000|2021-01-29 15:45:00|2117.5|2117.2|2118.6|2118.3|2120.3|2120|2116.3|2116|1393
1611935400000|2021-01-29 15:50:00|2118.4|2118.1|2122.3|2122|2123.4|2123.1|2118.1|2117.8|1484
1611935700000|2021-01-29 15:55:00|2122.5|2122.2|2126.2|2125.9|2126.4|2126.1|2120.6|2120.3|1716
1611936000000|2021-01-29 16:00:00|2125.7|2125.4|2117.1|2116.8|2126.4|2126.1|2116.3|2116|1545
1611936300000|2021-01-29 16:05:00|2117.2|2116.9|2117|2116.7|2119.2|2118.9|2114.1|2113.8|1499
1611936600000|2021-01-29 16:10:00|2117.2|2116.9|2112.4|2112.1|2117.2|2116.9|2110.6|2110.3|1510
1611936900000|2021-01-29 16:15:00|2112.5|2112.2|2113.3|2113|2116.2|2115.9|2111.8|2111.5|1588
1611937200000|2021-01-29 16:20:00|2113.2|2112.9|2106.2|2105.9|2113.2|2112.9|2105.1|2104.8|1942
1611937500000|2021-01-29 16:25:00|2106.6|2106.3|2102.4|2102.1|2111.5|2111.2|2102|2101.7|2328
1611937800000|2021-01-29 16:30:00|2101.9|2101.6|2096.9|2096.6|2107.5|2107.2|2096.6|2096.3|3003
1611938100000|2021-01-29 16:35:00|2097.1|2096.8|2097.5|2097.2|2100|2099.7|2093|2092.7|2013
1611938400000|2021-01-29 16:40:00|2097.7|2097.4|2102.8|2102.5|2103.9|2103.6|2096.9|2096.6|1424
1611938700000|2021-01-29 16:45:00|2102.5|2102.2|2104|2103.7|2104.8|2104.5|2101.8|2101.5|795
1611939000000|2021-01-29 16:50:00|2104.1|2103.8|2102.8|2102.5|2104.1|2103.8|2101.1|2100.8|1024
1611939300000|2021-01-29 16:55:00|2102.5|2102.2|2106.8|2106.5|2107|2106.7|2102.5|2102.2|1026
1611939600000|2021-01-29 17:00:00|2106.7|2106.4|2109.7|2109.4|2110.1|2109.8|2105.6|2105.3|1169
1611939900000|2021-01-29 17:05:00|2109.6|2109.3|2110.4|2110.1|2111.4|2111.1|2108.8|2108.5|1165
1611940200000|2021-01-29 17:10:00|2110.6|2110.3|2107|2106.7|2112.8|2112.5|2106.7|2106.4|912
1611940500000|2021-01-29 17:15:00|2106.5|2106.2|2098.3|2098|2106.7|2106.4|2098.2|2097.9|1810
1611940800000|2021-01-29 17:20:00|2098.5|2098.2|2092.4|2092.1|2098.6|2098.3|2092.2|2091.9|2218
1611941100000|2021-01-29 17:25:00|2092.2|2091.9|2092.4|2092.1|2095.9|2095.6|2091.5|2091.2|1688
1611941400000|2021-01-29 17:30:00|2092.1|2091.8|2082.8|2082.5|2092.9|2092.6|2082.8|2082.5|3256
1611941700000|2021-01-29 17:35:00|2083.3|2083|2078.8|2078.5|2087.3|2087|2076.9|2076.6|2588
1611942000000|2021-01-29 17:40:00|2079.1|2078.8|2076.5|2076.2|2085.1|2084.8|2075.9|2075.6|2872
1611942300000|2021-01-29 17:45:00|2076.6|2076.3|2066.7|2066.4|2077.8|2077.5|2065.8|2065.5|4130
1611942600000|2021-01-29 17:50:00|2066.1|2065.8|2084.2|2083.9|2085|2084.7|2066.1|2065.8|3216
1611942900000|2021-01-29 17:55:00|2084.1|2083.8|2075.1|2074.8|2085.1|2084.8|2074.4|2074.1|2699
1611943200000|2021-01-29 18:00:00|2074.4|2074.1|2081|2080.7|2083.8|2083.5|2071.7|2071.4|1797
1611943500000|2021-01-29 18:05:00|2080.7|2080.4|2077.4|2077.1|2081.8|2081.5|2075.9|2075.6|1167
1611943800000|2021-01-29 18:10:00|2077.5|2077.2|2074|2073.7|2078.8|2078.5|2073.2|2072.9|939
1611944100000|2021-01-29 18:15:00|2073.7|2073.4|2068.4|2068.1|2073.7|2073.4|2066.6|2066.3|1248
1611944400000|2021-01-29 18:20:00|2068.5|2068.2|2075|2074.7|2076.3|2076|2066.7|2066.4|2223
1611944700000|2021-01-29 18:25:00|2074.7|2074.4|2086.2|2085.9|2086.2|2085.9|2074.3|2074|1924
1611945000000|2021-01-29 18:30:00|2085.8|2085.5|2080|2079.7|2085.8|2085.5|2077.7|2077.4|1226
1611945300000|2021-01-29 18:35:00|2080.1|2079.8|2083.3|2083|2083.8|2083.5|2078.4|2078.1|1120
1611945600000|2021-01-29 18:40:00|2083|2082.7|2085.3|2085|2086.7|2086.4|2081|2080.7|1762
1611945900000|2021-01-29 18:45:00|2085.5|2085.2|2075.7|2075.4|2088.4|2088.1|2075.4|2075.1|1646
1611946200000|2021-01-29 18:50:00|2076.3|2076|2079|2078.7|2079.7|2079.4|2075.2|2074.9|1028
1611946500000|2021-01-29 18:55:00|2078.9|2078.6|2072.5|2072.2|2079.2|2078.9|2072.1|2071.8|1069
1611946800000|2021-01-29 19:00:00|2072.4|2072.1|2080.2|2079.9|2083.2|2082.9|2072|2071.7|1808
1611947100000|2021-01-29 19:05:00|2080.3|2080|2083.5|2083.2|2083.8|2083.5|2078.3|2078|1447
1611947400000|2021-01-29 19:10:00|2083.4|2083.1|2086.3|2086|2086.7|2086.4|2082.6|2082.3|1150
1611947700000|2021-01-29 19:15:00|2086.5|2086.2|2082.7|2082.4|2087|2086.7|2080.8|2080.5|1515
1611948000000|2021-01-29 19:20:00|2083.2|2082.9|2078.8|2078.5|2085.4|2085.1|2076.3|2076|963
1611948300000|2021-01-29 19:25:00|2078.7|2078.4|2073.1|2072.8|2079.6|2079.3|2072.1|2071.8|922
1611948600000|2021-01-29 19:30:00|2072.9|2072.6|2069.6|2069.3|2073|2072.7|2066.7|2066.4|1249
1611948900000|2021-01-29 19:35:00|2070.1|2069.8|2068.9|2068.6|2073.8|2073.5|2067.6|2067.3|1447
1611949200000|2021-01-29 19:40:00|2068.8|2068.5|2070.3|2070|2076.5|2076.2|2066.6|2066.3|1370
1611949500000|2021-01-29 19:45:00|2070.4|2070.1|2070.9|2070.6|2074.2|2073.9|2069|2068.7|878
1611949800000|2021-01-29 19:50:00|2070.6|2070.3|2070.7|2070.4|2074.9|2074.6|2070.2|2069.9|1009
1611950100000|2021-01-29 19:55:00|2070.5|2070.2|2069.7|2069.4|2073.8|2073.5|2069|2068.7|1051
1611950400000|2021-01-29 20:00:00|2070.2|2069.9|2078|2077.7|2080.3|2080|2069.6|2069.3|1679
1611950700000|2021-01-29 20:05:00|2077.7|2077.4|2080.1|2079.8|2081.8|2081.5|2073.5|2073.2|2157
1611951000000|2021-01-29 20:10:00|2080.2|2079.9|2081.2|2080.9|2084.4|2084.1|2080.2|2079.9|1207
1611951300000|2021-01-29 20:15:00|2081.4|2081.1|2080.3|2080|2081.5|2081.2|2077.8|2077.5|1113
1611951600000|2021-01-29 20:20:00|2080.4|2080.1|2086.8|2086.5|2087.5|2087.2|2080.4|2080.1|1415
1611951900000|2021-01-29 20:25:00|2086.9|2086.6|2084.8|2084.5|2089.7|2089.4|2084.5|2084.2|2088
1611952200000|2021-01-29 20:30:00|2084.9|2084.6|2087.3|2087|2090.1|2089.8|2083.6|2083.3|2353
1611952500000|2021-01-29 20:35:00|2087.4|2087.1|2079.3|2079|2088|2087.7|2079.3|2079|1799
1611952800000|2021-01-29 20:40:00|2079.5|2079.2|2076.9|2076.6|2080.5|2080.2|2075.4|2075.1|2211
1611953100000|2021-01-29 20:45:00|2076.6|2076.3|2076.8|2076.5|2079|2078.7|2072|2071.7|2869
1611953400000|2021-01-29 20:50:00|2076.7|2076.4|2079.1|2078.8|2083.4|2083.1|2076.6|2076.3|4047
1611953700000|2021-01-29 20:55:00|2079.2|2078.9|2070.4|2070.1|2085.1|2084.8|2070.4|2070.1|31696
1611954000000|2021-01-29 21:00:00|2070.7|2070.4|2070.3|2070|2079.4|2079.1|2070.3|2070|8332
1611954300000|2021-01-29 21:05:00|2070.4|2070.1|2069.9|2069.6|2072.8|2072.5|2068.4|2068.1|2302
1611954600000|2021-01-29 21:10:00|2070|2069.7|2071|2070.2|2071.5|2071.2|2067.5|2067.2|2329
1611954900000|2021-01-29 21:15:00|2071.1|2070.3|2070.4|2069.6|2071.2|2070.4|2070.4|2069.6|1
1611955200000|2021-01-29 21:20:00|2070.5|2069.7|2071.9|2071.1|2072|2071.2|2070.5|2069.7|0
1611955500000|2021-01-29 21:25:00|2071.8|2071|2071.6|2070.8|2071.9|2071.1|2071.2|2070.4|0
1611955800000|2021-01-29 21:30:00|2071.7|2070.9|2070.3|2070|2071.7|2071.4|2068.4|2068.1|346
1611956100000|2021-01-29 21:35:00|2070.2|2069.9|2068.3|2068|2070.8|2070.5|2068.1|2067.8|361
1611956400000|2021-01-29 21:40:00|2068.4|2068.1|2067|2066.7|2068.8|2068.5|2067|2066.7|193
1611956700000|2021-01-29 21:45:00|2067.5|2067.2|2065.5|2065.2|2067.7|2067.4|2065.4|2065.1|458
1611957000000|2021-01-29 21:50:00|2065.8|2065.5|2065.9|2065.6|2066|2065.7|2065.2|2064.9|154
1611957300000|2021-01-29 21:55:00|2066|2065.7|2066|2065.2|2068.1|2067.8|2065|2064.7|386
1612134000000|2021-01-31 23:00:00|2063.7|2063.4|2042.4|2042.1|2065.2|2064.9|2040.9|2040.6|1276
1612134300000|2021-01-31 23:05:00|2043.6|2043.3|2045.8|2045.5|2052.1|2051.8|2043.4|2043.1|730
1612134600000|2021-01-31 23:10:00|2046.7|2046.4|2044.7|2044.4|2051.1|2050.8|2039|2038.7|510
1612134900000|2021-01-31 23:15:00|2043.6|2043.3|2038.6|2038.3|2045.6|2045.3|2036.6|2036.3|677
1612135200000|2021-01-31 23:20:00|2038.5|2038.2|2039.8|2039.5|2043.9|2043.6|2033.9|2033.6|831
1612135500000|2021-01-31 23:25:00|2039.7|2039.4|2039.6|2039.3|2042.4|2042.1|2036.2|2035.9|320
1612135800000|2021-01-31 23:30:00|2040.2|2039.9|2044.6|2044.3|2048.1|2047.8|2039.8|2039.5|613
1612136100000|2021-01-31 23:35:00|2044.5|2044.2|2048.3|2048|2049.6|2049.3|2044.5|2044.2|297
1612136400000|2021-01-31 23:40:00|2048.6|2048.3|2044.8|2044.5|2049.7|2049.4|2043.1|2042.8|252
1612136700000|2021-01-31 23:45:00|2045.2|2044.9|2048.2|2047.9|2049.9|2049.6|2045.2|2044.9|242
1612137000000|2021-01-31 23:50:00|2047.5|2047.2|2047.9|2047.6|2048.7|2048.4|2042.8|2042.5|212
1612137300000|2021-01-31 23:55:00|2047.6|2047.3|2050|2049.7|2050.7|2050.4|2044.5|2044.2|100
1612137600000|2021-02-01 00:00:00|2049.8|2049.5|2052.1|2051.8|2052.8|2052.5|2049.6|2049.3|147
1612137900000|2021-02-01 00:05:00|2051.6|2051.3|2050.5|2050.2|2051.9|2051.6|2049.1|2048.8|97
1612138200000|2021-02-01 00:10:00|2050.3|2050|2052|2051.7|2054.1|2053.8|2050.3|2050|100
1612138500000|2021-02-01 00:15:00|2052.7|2052.4|2055.6|2055.3|2056.4|2056.1|2052.7|2052.4|325
1612138800000|2021-02-01 00:20:00|2056.1|2055.8|2057.5|2057.2|2057.7|2057.4|2054.6|2054.3|95
1612139100000|2021-02-01 00:25:00|2057.9|2057.6|2057.8|2057.5|2058.6|2058.3|2056|2055.7|147
1612139400000|2021-02-01 00:30:00|2057.9|2057.6|2055.2|2054.9|2057.9|2057.6|2054.7|2054.4|98
1612139700000|2021-02-01 00:35:00|2055.5|2055.2|2052.3|2052|2056.1|2055.8|2049.2|2048.9|210
1612140000000|2021-02-01 00:40:00|2052.6|2052.3|2054.7|2054.4|2056.2|2055.9|2050.7|2050.4|102
1612140300000|2021-02-01 00:45:00|2054.6|2054.3|2056.3|2056|2059.2|2058.9|2054.6|2054.3|168
1612140600000|2021-02-01 00:50:00|2058|2057.7|2059.4|2059.1|2060.3|2060|2057.5|2057.2|167
1612140900000|2021-02-01 00:55:00|2059.9|2059.6|2060.9|2060.6|2060.9|2060.6|2057.2|2056.9|75
1612141200000|2021-02-01 01:00:00|2060.8|2060.5|2058.7|2058.4|2063.2|2062.9|2058.7|2058.4|111
1612141500000|2021-02-01 01:05:00|2060.1|2059.8|2059.1|2058.8|2061.8|2061.5|2058.7|2058.4|87
1612141800000|2021-02-01 01:10:00|2059.6|2059.3|2057.8|2057.5|2060.1|2059.8|2055.8|2055.5|79
1612142100000|2021-02-01 01:15:00|2058.3|2058|2062|2061.7|2063.4|2063.1|2058.3|2058|235
1612142400000|2021-02-01 01:20:00|2061.7|2061.4|2063.6|2063.3|2064.2|2063.9|2060.1|2059.8|128
1612142700000|2021-02-01 01:25:00|2063.4|2063.1|2065.5|2065.2|2066|2065.7|2063.4|2063.1|218
1612143000000|2021-02-01 01:30:00|2065.7|2065.4|2064.2|2063.9|2066.6|2066.3|2063|2062.7|111
1612143300000|2021-02-01 01:35:00|2064.6|2064.3|2068.8|2068.5|2068.8|2068.5|2064.6|2064.3|237
1612143600000|2021-02-01 01:40:00|2069|2068.7|2067|2066.7|2069.2|2068.9|2066.9|2066.6|180
1612143900000|2021-02-01 01:45:00|2066.6|2066.3|2066.2|2065.9|2068|2067.7|2063.8|2063.5|121
1612144200000|2021-02-01 01:50:00|2066.5|2066.2|2065.9|2065.6|2067.1|2066.8|2065|2064.7|57
1612144500000|2021-02-01 01:55:00|2066|2065.7|2065.4|2065.1|2066.6|2066.3|2065.1|2064.8|24
1612144800000|2021-02-01 02:00:00|2065.3|2065|2068.3|2068|2069.6|2069.3|2065.1|2064.8|90
1612145100000|2021-02-01 02:05:00|2068.7|2068.4|2065.9|2065.6|2068.7|2068.4|2065.7|2065.4|84
1612145400000|2021-02-01 02:10:00|2065.7|2065.4|2068|2067.7|2068.6|2068.3|2065.7|2065.4|32
1612145700000|2021-02-01 02:15:00|2068.1|2067.8|2067.5|2067.2|2068.6|2068.3|2066.1|2065.8|45
1612146000000|2021-02-01 02:20:00|2067.9|2067.6|2070.7|2070.4|2071.9|2071.6|2067.9|2067.6|168
1612146300000|2021-02-01 02:25:00|2071|2070.7|2068.2|2067.9|2071|2070.7|2068|2067.7|56
1612146600000|2021-02-01 02:30:00|2067.9|2067.6|2066.1|2065.8|2069.2|2068.9|2066|2065.7|50
1612146900000|2021-02-01 02:35:00|2065.8|2065.5|2065.1|2064.8|2067.1|2066.8|2064|2063.7|97
1612147200000|2021-02-01 02:40:00|2065.6|2065.3|2069.8|2069.5|2070.4|2070.1|2065.2|2064.9|68
1612147500000|2021-02-01 02:45:00|2070|2069.7|2067.4|2067.1|2070.3|2070|2067.4|2067.1|58
1612147800000|2021-02-01 02:50:00|2067.7|2067.4|2068.5|2068.2|2069.4|2069.1|2067.5|2067.2|30
1612148100000|2021-02-01 02:55:00|2068.4|2068.1|2070.1|2069.8|2070.9|2070.6|2067.8|2067.5|26
1612148400000|2021-02-01 03:00:00|2070|2069.7|2071.6|2071.3|2072.5|2072.2|2069.7|2069.4|87
1612148700000|2021-02-01 03:05:00|2072|2071.7|2071.5|2071.2|2073.4|2073.1|2071.5|2071.2|80
1612149000000|2021-02-01 03:10:00|2071.7|2071.4|2071.9|2071.6|2072.7|2072.4|2069.8|2069.5|68
1612149300000|2021-02-01 03:15:00|2071.5|2071.2|2074.6|2074.3|2075.5|2075.2|2070.1|2069.8|82
1612149600000|2021-02-01 03:20:00|2074.3|2074|2076.8|2076.5|2078.9|2078.6|2074.2|2073.9|360
1612149900000|2021-02-01 03:25:00|2077.1|2076.8|2078.3|2078|2079|2078.7|2076.8|2076.5|67
1612150200000|2021-02-01 03:30:00|2078.5|2078.2|2080|2079.7|2080.5|2080.2|2077.6|2077.3|171
1612150500000|2021-02-01 03:35:00|2079.7|2079.4|2079.9|2079.6|2081.1|2080.8|2078.1|2077.8|167
1612150800000|2021-02-01 03:40:00|2079.1|2078.8|2081.4|2081.1|2082.3|2082|2079|2078.7|48
1612151100000|2021-02-01 03:45:00|2082.2|2081.9|2081.3|2081|2083.5|2083.2|2081.3|2081|176
1612151400000|2021-02-01 03:50:00|2081.2|2080.9|2081.1|2080.8|2082.3|2082|2080.3|2080|50
1612151700000|2021-02-01 03:55:00|2080.7|2080.4|2081|2080.7|2081.5|2081.2|2079.7|2079.4|36
1612152000000|2021-02-01 04:00:00|2081.5|2081.2|2082.2|2081.9|2082.9|2082.6|2080.9|2080.6|93
1612152300000|2021-02-01 04:05:00|2081.1|2080.8|2080.2|2079.9|2081.4|2081.1|2079.4|2079.1|39
1612152600000|2021-02-01 04:10:00|2080.9|2080.6|2080.7|2080.4|2081.8|2081.5|2079.6|2079.3|48
1612152900000|2021-02-01 04:15:00|2080.9|2080.6|2080|2079.7|2080.9|2080.6|2078.6|2078.3|48
1612153200000|2021-02-01 04:20:00|2079.6|2079.3|2082.3|2082|2082.6|2082.3|2079.3|2079|26
1612153500000|2021-02-01 04:25:00|2081.9|2081.6|2082|2081.7|2084.1|2083.8|2081.4|2081.1|47
1612153800000|2021-02-01 04:30:00|2082.1|2081.8|2079.8|2079.5|2082.3|2082|2079.8|2079.5|28
1612154100000|2021-02-01 04:35:00|2080.2|2079.9|2081|2080.7|2081.5|2081.2|2079.6|2079.3|31
1612154400000|2021-02-01 04:40:00|2080.9|2080.6|2080.1|2079.8|2082.9|2082.6|2080|2079.7|38
1612154700000|2021-02-01 04:45:00|2080.3|2080|2083|2082.7|2083|2082.7|2080.3|2080|42
1612155000000|2021-02-01 04:50:00|2082.4|2082.1|2081.6|2081.3|2082.6|2082.3|2081.5|2081.2|18
1612155300000|2021-02-01 04:55:00|2082.3|2082|2084.6|2084.3|2085.1|2084.8|2082.1|2081.8|71
1612155600000|2021-02-01 05:00:00|2084.5|2084.2|2084.5|2084.2|2085.1|2084.8|2083.4|2083.1|50
1612155900000|2021-02-01 05:05:00|2084.6|2084.3|2084.8|2084.5|2084.8|2084.5|2084.3|2084|22
1612156200000|2021-02-01 05:10:00|2084.4|2084.1|2082.5|2082.2|2084.6|2084.3|2082.5|2082.2|26
1612156500000|2021-02-01 05:15:00|2082.1|2081.8|2084|2083.7|2084|2083.7|2081.5|2081.2|21
1612156800000|2021-02-01 05:20:00|2084.3|2084|2084.9|2084.6|2085.1|2084.8|2084.2|2083.9|21
1612157100000|2021-02-01 05:25:00|2083.6|2083.3|2081.9|2081.6|2083.8|2083.5|2081.9|2081.6|18
1612157400000|2021-02-01 05:30:00|2082|2081.7|2083.6|2083.3|2083.6|2083.3|2081.6|2081.3|20
1612157700000|2021-02-01 05:35:00|2083.2|2082.9|2083.6|2083.3|2086|2085.7|2082.3|2082|51
1612158000000|2021-02-01 05:40:00|2082.6|2082.3|2082.7|2082.4|2085|2084.7|2082.4|2082.1|72
1612158300000|2021-02-01 05:45:00|2083.1|2082.8|2082.1|2081.8|2084.9|2084.6|2082.1|2081.8|45
1612158600000|2021-02-01 05:50:00|2082.8|2082.5|2083|2082.7|2083.7|2083.4|2081.8|2081.5|55
1612158900000|2021-02-01 05:55:00|2083.2|2082.9|2082.5|2082.2|2084.1|2083.8|2082.4|2082.1|44
1612159200000|2021-02-01 06:00:00|2082.9|2082.6|2082.6|2082.3|2083.8|2083.5|2081.5|2081.2|43
1612159500000|2021-02-01 06:05:00|2083.1|2082.8|2082.5|2082.2|2083.4|2083.1|2081.3|2081|42
1612159800000|2021-02-01 06:10:00|2082.4|2082.1|2082.9|2082.6|2083.1|2082.8|2082.3|2082|21
1612160100000|2021-02-01 06:15:00|2082.4|2082.1|2082|2081.7|2083.1|2082.8|2082|2081.7|23
1612160400000|2021-02-01 06:20:00|2082.1|2081.8|2082|2081.7|2082.7|2082.4|2081.4|2081.1|27
1612160700000|2021-02-01 06:25:00|2081.9|2081.6|2079.8|2079.5|2082.4|2082.1|2079.8|2079.5|26
1612161000000|2021-02-01 06:30:00|2080.4|2080.1|2080.4|2080.1|2080.8|2080.5|2080|2079.7|35
1612161300000|2021-02-01 06:35:00|2080.2|2079.9|2079.6|2079.3|2081.3|2081|2078.8|2078.5|76
1612161600000|2021-02-01 06:40:00|2080.1|2079.8|2081.3|2081|2082.2|2081.9|2079.5|2079.2|103
1612161900000|2021-02-01 06:45:00|2080.9|2080.6|2082.3|2082|2082.3|2082|2080.9|2080.6|11
1612162200000|2021-02-01 06:50:00|2082.2|2081.9|2080.7|2080.4|2082.4|2082.1|2080.7|2080.4|12
1612162500000|2021-02-01 06:55:00|2081.2|2080.9|2081.2|2080.9|2081.6|2081.3|2080.3|2080|15
1612162800000|2021-02-01 07:00:00|2081.6|2081.3|2080.7|2080.4|2084|2083.7|2080.7|2080.4|92
1612163100000|2021-02-01 07:05:00|2080.8|2080.5|2078.3|2078|2081|2080.7|2076.2|2075.9|153
1612163400000|2021-02-01 07:10:00|2077.9|2077.6|2078.2|2077.9|2079.5|2079.2|2077.2|2076.9|57
1612163700000|2021-02-01 07:15:00|2077.6|2077.3|2082.2|2081.9|2082.4|2082.1|2077.6|2077.3|105
1612164000000|2021-02-01 07:20:00|2082.1|2081.8|2087.1|2086.8|2087.2|2086.9|2082.1|2081.8|101
1612164300000|2021-02-01 07:25:00|2087.6|2087.3|2088.5|2088.2|2092.6|2092.3|2086.9|2086.6|259
1612164600000|2021-02-01 07:30:00|2089.9|2089.6|2090.8|2090.5|2093.4|2093.1|2089.5|2089.2|158
1612164900000|2021-02-01 07:35:00|2091.6|2091.3|2089.5|2089.2|2092.5|2092.2|2088.7|2088.4|81
1612165200000|2021-02-01 07:40:00|2089.2|2088.9|2088.9|2088.6|2089.9|2089.6|2088.7|2088.4|68
1612165500000|2021-02-01 07:45:00|2088.6|2088.3|2088.9|2088.6|2091.5|2091.2|2088.4|2088.1|49
1612165800000|2021-02-01 07:50:00|2089.1|2088.8|2089.1|2088.8|2089.3|2089|2086.9|2086.6|139
1612166100000|2021-02-01 07:55:00|2088.6|2088.3|2088.7|2088.4|2088.9|2088.6|2085.1|2084.8|31
1612166400000|2021-02-01 08:00:00|2087.5|2087.2|2086|2085.7|2088|2087.7|2081.8|2081.5|289
1612166700000|2021-02-01 08:05:00|2085.9|2085.6|2088.9|2088.6|2090.4|2090.1|2084.3|2084|206
1612167000000|2021-02-01 08:10:00|2088.4|2088.1|2086.5|2086.2|2091.4|2091.1|2085.5|2085.2|436
1612167300000|2021-02-01 08:15:00|2087.2|2086.9|2087.5|2087.2|2090|2089.7|2085.4|2085.1|486
1612167600000|2021-02-01 08:20:00|2087.6|2087.3|2083.4|2083.1|2087.9|2087.6|2083.4|2083.1|180
1612167900000|2021-02-01 08:25:00|2083.7|2083.4|2081.6|2081.3|2084|2083.7|2081.3|2081|226
1612168200000|2021-02-01 08:30:00|2082|2081.7|2081.4|2081.1|2086.3|2086|2081.4|2081.1|126
1612168500000|2021-02-01 08:35:00|2081.5|2081.2|2078.9|2078.6|2081.5|2081.2|2074.7|2074.4|462
1612168800000|2021-02-01 08:40:00|2079.4|2079.1|2083|2082.7|2084.2|2083.9|2077.1|2076.8|181
1612169100000|2021-02-01 08:45:00|2082.8|2082.5|2081.9|2081.6|2083.9|2083.6|2081.6|2081.3|64
1612169400000|2021-02-01 08:50:00|2082.6|2082.3|2086.8|2086.5|2087.2|2086.9|2082.6|2082.3|182
1612169700000|2021-02-01 08:55:00|2086|2085.7|2087.2|2086.9|2087.7|2087.4|2085.4|2085.1|70
1612170000000|2021-02-01 09:00:00|2086.8|2086.5|2088|2087.7|2090.1|2089.8|2085.9|2085.6|209
1612170300000|2021-02-01 09:05:00|2087.6|2087.3|2087.7|2087.4|2088|2087.7|2085.1|2084.8|61
1612170600000|2021-02-01 09:10:00|2087.8|2087.5|2090.3|2090|2090.9|2090.6|2087.6|2087.3|79
1612170900000|2021-02-01 09:15:00|2089.7|2089.4|2090.9|2090.6|2092.4|2092.1|2089.4|2089.1|125
1612171200000|2021-02-01 09:20:00|2090.1|2089.8|2089.8|2089.5|2092.7|2092.4|2089.3|2089|77
1612171500000|2021-02-01 09:25:00|2090.8|2090.5|2089.5|2089.2|2091.7|2091.4|2089|2088.7|105
1612171800000|2021-02-01 09:30:00|2090.1|2089.8|2090.2|2089.9|2090.5|2090.2|2088.5|2088.2|29
1612172100000|2021-02-01 09:35:00|2089.2|2088.9|2088.1|2087.8|2090.5|2090.2|2086.9|2086.6|53
1612172400000|2021-02-01 09:40:00|2088|2087.7|2085.6|2085.3|2088.3|2088|2084.6|2084.3|74
1612172700000|2021-02-01 09:45:00|2084.9|2084.6|2086.6|2086.3|2087.2|2086.9|2084.5|2084.2|200
1612173000000|2021-02-01 09:50:00|2086.5|2086.2|2088|2087.7|2088.7|2088.4|2086.2|2085.9|165
1612173300000|2021-02-01 09:55:00|2087.8|2087.5|2090.4|2090.1|2091.1|2090.8|2087.6|2087.3|98
1612173600000|2021-02-01 10:00:00|2090.3|2090|2091.7|2091.4|2091.8|2091.5|2090.3|2090|76
1612173900000|2021-02-01 10:05:00|2091.3|2091|2089.7|2089.4|2091.5|2091.2|2089.5|2089.2|71
1612174200000|2021-02-01 10:10:00|2090.6|2090.3|2090.6|2090.3|2091.3|2091|2088.7|2088.4|51
1612174500000|2021-02-01 10:15:00|2090.3|2090|2090.6|2090.3|2091.6|2091.3|2089.2|2088.9|137
1612174800000|2021-02-01 10:20:00|2090.7|2090.4|2090.5|2090.2|2091.4|2091.1|2090.2|2089.9|114
1612175100000|2021-02-01 10:25:00|2090.8|2090.5|2091.3|2091|2092.2|2091.9|2090.5|2090.2|142
1612175400000|2021-02-01 10:30:00|2092|2091.7|2090.5|2090.2|2092.4|2092.1|2089.4|2089.1|73
1612175700000|2021-02-01 10:35:00|2090.7|2090.4|2091.4|2091.1|2091.7|2091.4|2089.6|2089.3|72
1612176000000|2021-02-01 10:40:00|2091.5|2091.2|2087|2086.7|2092.9|2092.6|2085.8|2085.5|206
1612176300000|2021-02-01 10:45:00|2087.2|2086.9|2090.1|2089.8|2090.1|2089.8|2086.8|2086.5|199
1612176600000|2021-02-01 10:50:00|2089.4|2089.1|2088.6|2088.3|2090|2089.7|2087.1|2086.8|125
1612176900000|2021-02-01 10:55:00|2089.4|2089.1|2086.4|2086.1|2089.4|2089.1|2085.4|2085.1|110
1612177200000|2021-02-01 11:00:00|2086.1|2085.8|2085.4|2085.1|2087.3|2087|2084.9|2084.6|91
1612177500000|2021-02-01 11:05:00|2086.1|2085.8|2088.7|2088.4|2089.3|2089|2085.7|2085.4|26
1612177800000|2021-02-01 11:10:00|2088.5|2088.2|2089.6|2089.3|2089.6|2089.3|2088.3|2088|26
1612178100000|2021-02-01 11:15:00|2089.4|2089.1|2090.5|2090.2|2092.3|2092|2089.4|2089.1|103
1612178400000|2021-02-01 11:20:00|2091.2|2090.9|2094.6|2094.3|2095.4|2095.1|2091.2|2090.9|167
1612178700000|2021-02-01 11:25:00|2094.7|2094.4|2099.6|2099.3|2099.8|2099.5|2094.7|2094.4|312
1612179000000|2021-02-01 11:30:00|2099.7|2099.4|2097.9|2097.6|2100.9|2100.6|2097.2|2096.9|256
1612179300000|2021-02-01 11:35:00|2097.6|2097.3|2097.5|2097.2|2098.7|2098.4|2096.8|2096.5|173
1612179600000|2021-02-01 11:40:00|2097.8|2097.5|2095.3|2095|2098.5|2098.2|2095.3|2095|67
1612179900000|2021-02-01 11:45:00|2096|2095.7|2096.8|2096.5|2097.3|2097|2095.4|2095.1|54
1612180200000|2021-02-01 11:50:00|2096|2095.7|2096.4|2096.1|2099|2098.7|2095.7|2095.4|127
1612180500000|2021-02-01 11:55:00|2095.8|2095.5|2094|2093.7|2096.2|2095.9|2094|2093.7|89
1612180800000|2021-02-01 12:00:00|2093.8|2093.5|2094.4|2094.1|2095.7|2095.4|2093.5|2093.2|162
1612181100000|2021-02-01 12:05:00|2094.9|2094.6|2093.8|2093.5|2095.6|2095.3|2092.3|2092|381
1612181400000|2021-02-01 12:10:00|2093.7|2093.4|2095.3|2095|2095.5|2095.2|2093.7|2093.4|72
1612181700000|2021-02-01 12:15:00|2095.6|2095.3|2096.9|2096.6|2098.9|2098.6|2095.1|2094.8|133
1612182000000|2021-02-01 12:20:00|2096.6|2096.3|2097|2096.7|2097.7|2097.4|2095.9|2095.6|102
1612182300000|2021-02-01 12:25:00|2097.2|2096.9|2096.4|2096.1|2098|2097.7|2095.7|2095.4|101
1612182600000|2021-02-01 12:30:00|2096.5|2096.2|2095.8|2095.5|2097.5|2097.2|2095.1|2094.8|120
1612182900000|2021-02-01 12:35:00|2095.9|2095.6|2097.6|2097.3|2097.8|2097.5|2094.1|2093.8|129
1612183200000|2021-02-01 12:40:00|2097.4|2097.1|2098.1|2097.8|2098.3|2098|2096|2095.7|144
1612183500000|2021-02-01 12:45:00|2098.4|2098.1|2096.8|2096.5|2098.6|2098.3|2096.6|2096.3|58
1612183800000|2021-02-01 12:50:00|2097.2|2096.9|2096.6|2096.3|2097.9|2097.6|2095.9|2095.6|81
1612184100000|2021-02-01 12:55:00|2097.1|2096.8|2093.3|2093|2098|2097.7|2093.3|2093|207
1612184400000|2021-02-01 13:00:00|2094.3|2094|2093.6|2093.3|2095.1|2094.8|2092.6|2092.3|225
1612184700000|2021-02-01 13:05:00|2094.1|2093.8|2096.4|2096.1|2096.9|2096.6|2094.1|2093.8|205
1612185000000|2021-02-01 13:10:00|2096.3|2096|2094.5|2094.2|2096.4|2096.1|2094.2|2093.9|158
1612185300000|2021-02-01 13:15:00|2093.9|2093.6|2093.3|2093|2094.3|2094|2091.1|2090.8|276
1612185600000|2021-02-01 13:20:00|2093.7|2093.4|2092.8|2092.5|2094.8|2094.5|2091|2090.7|589
1612185900000|2021-02-01 13:25:00|2092.9|2092.6|2089.3|2089|2093|2092.7|2088.2|2087.9|291
1612186200000|2021-02-01 13:30:00|2088.9|2088.6|2091|2090.7|2091|2090.7|2088.5|2088.2|305
1612186500000|2021-02-01 13:35:00|2091.1|2090.8|2095.4|2095.1|2095.4|2095.1|2091.1|2090.8|248
1612186800000|2021-02-01 13:40:00|2095.1|2094.8|2095.7|2095.4|2096.9|2096.6|2094.6|2094.3|256
1612187100000|2021-02-01 13:45:00|2095.4|2095.1|2094.1|2093.8|2096.6|2096.3|2094.1|2093.8|116
1612187400000|2021-02-01 13:50:00|2094.6|2094.3|2090.5|2090.2|2095.6|2095.3|2090.1|2089.8|259
1612187700000|2021-02-01 13:55:00|2090.2|2089.9|2093.2|2092.9|2093.9|2093.6|2089.8|2089.5|223
1612188000000|2021-02-01 14:00:00|2094.2|2093.9|2091.1|2090.8|2094.3|2094|2090.2|2089.9|300
1612188300000|2021-02-01 14:05:00|2091.3|2091|2091.5|2091.2|2092.8|2092.5|2089.9|2089.6|390
1612188600000|2021-02-01 14:10:00|2091.7|2091.4|2092.3|2092|2093.4|2093.1|2091.7|2091.4|177
1612188900000|2021-02-01 14:15:00|2092.6|2092.3|2094|2093.7|2094|2093.7|2092.3|2092|255
1612189200000|2021-02-01 14:20:00|2093.9|2093.6|2095.7|2095.4|2095.9|2095.6|2093.4|2093.1|426
1612189500000|2021-02-01 14:25:00|2095.9|2095.6|2098.1|2097.8|2098.4|2098.1|2095.2|2094.9|671
1612189800000|2021-02-01 14:30:00|2098.3|2098|2089.6|2089.3|2102.1|2101.8|2089.6|2089.3|5334
1612190100000|2021-02-01 14:35:00|2089.9|2089.6|2088.7|2088.4|2098.4|2098.1|2085.4|2085.1|3200
1612190400000|2021-02-01 14:40:00|2088.3|2088|2093.4|2093.1|2097.9|2097.6|2088.3|2088|2169
1612190700000|2021-02-01 14:45:00|2093|2092.7|2083.3|2083|2093.5|2093.2|2083.3|2083|3075
1612191000000|2021-02-01 14:50:00|2083|2082.7|2076.4|2076.1|2087.4|2087.1|2076.1|2075.8|2543
1612191300000|2021-02-01 14:55:00|2076.7|2076.4|2084.3|2084|2086.7|2086.4|2076.7|2076.4|2172
1612191600000|2021-02-01 15:00:00|2080.7|2080.4|2087.8|2087.5|2088.4|2088.1|2078.3|2078|2644
1612191900000|2021-02-01 15:05:00|2087.9|2087.6|2082.1|2081.8|2091.4|2091.1|2081.9|2081.6|2746
1612192200000|2021-02-01 15:10:00|2082.3|2082|2089|2088.7|2092.4|2092.1|2082.3|2082|2715
1612192500000|2021-02-01 15:15:00|2088.5|2088.2|2092.3|2092|2092.5|2092.2|2086.9|2086.6|1070
1612192800000|2021-02-01 15:20:00|2092.2|2091.9|2094.4|2094.1|2094.4|2094.1|2087.6|2087.3|1244
1612193100000|2021-02-01 15:25:00|2094.5|2094.2|2086.6|2086.3|2094.9|2094.6|2086.6|2086.3|1348
1612193400000|2021-02-01 15:30:00|2086.4|2086.1|2091.7|2091.4|2093.6|2093.3|2086.4|2086.1|1186
1612193700000|2021-02-01 15:35:00|2091.8|2091.5|2083.2|2082.9|2093.1|2092.8|2082.9|2082.6|2194
1612194000000|2021-02-01 15:40:00|2083|2082.7|2083.8|2083.5|2086.6|2086.3|2079.8|2079.5|1964
1612194300000|2021-02-01 15:45:00|2083.3|2083|2085.4|2085.1|2087.4|2087.1|2083.3|2083|1119
1612194600000|2021-02-01 15:50:00|2085.5|2085.2|2077.2|2076.9|2086.5|2086.2|2075.6|2075.3|2295
1612194900000|2021-02-01 15:55:00|2077|2076.7|2080.8|2080.5|2081.5|2081.2|2074.1|2073.8|1771
1612195200000|2021-02-01 16:00:00|2080.6|2080.3|2078.3|2078|2080.8|2080.5|2073.9|2073.6|1466
1612195500000|2021-02-01 16:05:00|2078.6|2078.3|2081.2|2080.9|2083.9|2083.6|2078.6|2078.3|1106
1612195800000|2021-02-01 16:10:00|2081.1|2080.8|2084.4|2084.1|2085.5|2085.2|2077.9|2077.6|1614
1612196100000|2021-02-01 16:15:00|2084.6|2084.3|2092.4|2092.1|2092.7|2092.4|2083.5|2083.2|4270
1612196400000|2021-02-01 16:20:00|2092.6|2092.3|2095.1|2094.8|2095.1|2094.8|2090.2|2089.9|853
1612196700000|2021-02-01 16:25:00|2095|2094.7|2095.7|2095.4|2097.6|2097.3|2094.4|2094.1|1168
1612197000000|2021-02-01 16:30:00|2095.8|2095.5|2091.5|2091.2|2097.1|2096.8|2090.7|2090.4|1170
1612197300000|2021-02-01 16:35:00|2091.4|2091.1|2094.6|2094.3|2094.6|2094.3|2090.4|2090.1|797
1612197600000|2021-02-01 16:40:00|2094.7|2094.4|2099.9|2099.6|2100.5|2100.2|2094.7|2094.4|973
1612197900000|2021-02-01 16:45:00|2100|2099.7|2099.9|2099.6|2103|2102.7|2099.4|2099.1|1291
1612198200000|2021-02-01 16:50:00|2099.7|2099.4|2100.5|2100.2|2101.7|2101.4|2098.6|2098.3|1527
1612198500000|2021-02-01 16:55:00|2100.6|2100.3|2099.2|2098.9|2102.5|2102.2|2099|2098.7|1222
1612198800000|2021-02-01 17:00:00|2099.5|2099.2|2101.3|2101|2105.2|2104.9|2099.5|2099.2|2990
1612199100000|2021-02-01 17:05:00|2101.6|2101.3|2101.5|2101.2|2104.2|2103.9|2100.9|2100.6|872
1612199400000|2021-02-01 17:10:00|2101.4|2101.1|2103.1|2102.8|2103.9|2103.6|2100.9|2100.6|826
1612199700000|2021-02-01 17:15:00|2103.3|2103|2100.8|2100.5|2104.5|2104.2|2100.6|2100.3|801
1612200000000|2021-02-01 17:20:00|2101|2100.7|2100.3|2100|2103|2102.7|2099.1|2098.8|827
1612200300000|2021-02-01 17:25:00|2100.4|2100.1|2099.1|2098.8|2101.1|2100.8|2098.3|2098|1201
1612200600000|2021-02-01 17:30:00|2099.2|2098.9|2100.4|2100.1|2101.8|2101.5|2099.2|2098.9|645
1612200900000|2021-02-01 17:35:00|2100.5|2100.2|2098.1|2097.8|2101.3|2101|2097.5|2097.2|728
1612201200000|2021-02-01 17:40:00|2098.2|2097.9|2102|2101.7|2102|2101.7|2098|2097.7|628
1612201500000|2021-02-01 17:45:00|2101.7|2101.4|2103.2|2102.9|2104.2|2103.9|2101.7|2101.4|527
1612201800000|2021-02-01 17:50:00|2103.1|2102.8|2105.4|2105.1|2105.9|2105.6|2103|2102.7|456
1612202100000|2021-02-01 17:55:00|2105.5|2105.2|2106.3|2106|2106.9|2106.6|2104.4|2104.1|878
1612202400000|2021-02-01 18:00:00|2106.4|2106.1|2105.6|2105.3|2107.3|2107|2104.8|2104.5|517
1612202700000|2021-02-01 18:05:00|2105.4|2105.1|2105.5|2105.2|2105.5|2105.2|2101.9|2101.6|1885
1612203000000|2021-02-01 18:10:00|2105.6|2105.3|2105.7|2105.4|2106.9|2106.6|2104.7|2104.4|432
1612203300000|2021-02-01 18:15:00|2105.6|2105.3|2105.6|2105.3|2106.1|2105.8|2104.3|2104|1815
1612203600000|2021-02-01 18:20:00|2106.1|2105.8|2107.4|2107.1|2108.4|2108.1|2105.8|2105.5|465
1612203900000|2021-02-01 18:25:00|2107.5|2107.2|2108.9|2108.6|2109.5|2109.2|2107.5|2107.2|677
1612204200000|2021-02-01 18:30:00|2109.1|2108.8|2110.3|2110|2110.4|2110.1|2108.3|2108|560
1612204500000|2021-02-01 18:35:00|2109.8|2109.5|2108.6|2108.3|2110.3|2110|2107.6|2107.3|676
1612204800000|2021-02-01 18:40:00|2108.8|2108.5|2108.9|2108.6|2109.5|2109.2|2108|2107.7|527
1612205100000|2021-02-01 18:45:00|2109|2108.7|2108.3|2108|2109.7|2109.4|2106.1|2105.8|935
1612205400000|2021-02-01 18:50:00|2108.2|2107.9|2109.8|2109.5|2110.2|2109.9|2107.8|2107.5|687
1612205700000|2021-02-01 18:55:00|2109.9|2109.6|2111.9|2111.6|2112|2111.7|2109.1|2108.8|1088
1612206000000|2021-02-01 19:00:00|2112|2111.7|2113.9|2113.6|2114.7|2114.4|2111.2|2110.9|983
1612206300000|2021-02-01 19:05:00|2114|2113.7|2117.2|2116.9|2117.2|2116.9|2113.1|2112.8|914
1612206600000|2021-02-01 19:10:00|2117.3|2117|2119.6|2119.3|2119.6|2119.3|2116.6|2116.3|1227
1612206900000|2021-02-01 19:15:00|2119.8|2119.5|2120.9|2120.6|2121.7|2121.4|2119.5|2119.2|1002
1612207200000|2021-02-01 19:20:00|2120.8|2120.5|2119.8|2119.5|2120.9|2120.6|2118.3|2118|655
1612207500000|2021-02-01 19:25:00|2119.9|2119.6|2124.3|2124|2124.4|2124.1|2119.9|2119.6|1225
1612207800000|2021-02-01 19:30:00|2124.4|2124.1|2122.4|2122.1|2124.6|2124.3|2122.2|2121.9|530
1612208100000|2021-02-01 19:35:00|2122.8|2122.5|2122.9|2122.6|2124.5|2124.2|2121.9|2121.6|572
1612208400000|2021-02-01 19:40:00|2122.8|2122.5|2122.2|2121.9|2124.9|2124.6|2122.1|2121.8|695
1612208700000|2021-02-01 19:45:00|2122.5|2122.2|2123.5|2123.2|2124.5|2124.2|2122.5|2122.2|574
1612209000000|2021-02-01 19:50:00|2123.6|2123.3|2123.1|2122.8|2124.3|2124|2122.4|2122.1|734
1612209300000|2021-02-01 19:55:00|2123|2122.7|2122.1|2121.8|2123.6|2123.3|2120.5|2120.2|601
1612209600000|2021-02-01 20:00:00|2122.4|2122.1|2125.4|2125.1|2125.8|2125.5|2122|2121.7|1023
1612209900000|2021-02-01 20:05:00|2125.3|2125|2124.1|2123.8|2125.3|2125|2121.8|2121.5|873
1612210200000|2021-02-01 20:10:00|2124.3|2124|2121.9|2121.6|2125.1|2124.8|2120.8|2120.5|1222
1612210500000|2021-02-01 20:15:00|2122.1|2121.8|2122.6|2122.3|2123.7|2123.4|2121.1|2120.8|932
1612210800000|2021-02-01 20:20:00|2122.7|2122.4|2123.3|2123|2124.1|2123.8|2121.2|2120.9|817
1612211100000|2021-02-01 20:25:00|2123.4|2123.1|2123.7|2123.4|2125|2124.7|2122.3|2122|884
1612211400000|2021-02-01 20:30:00|2123.5|2123.2|2123|2122.7|2124.4|2124.1|2121.6|2121.3|1257
1612211700000|2021-02-01 20:35:00|2123.1|2122.8|2123.9|2123.6|2125.6|2125.3|2122.7|2122.4|1277
1612212000000|2021-02-01 20:40:00|2124.1|2123.8|2124.8|2124.5|2125.3|2125|2122.2|2121.9|1092
1612212300000|2021-02-01 20:45:00|2124.7|2124.4|2126.1|2125.8|2126.2|2125.9|2123.9|2123.6|2016
1612212600000|2021-02-01 20:50:00|2125.3|2125|2131.7|2131.4|2131.7|2131.4|2124.8|2124.5|3859
1612212900000|2021-02-01 20:55:00|2131.4|2131.1|2122|2121.7|2131.7|2131.4|2121.7|2121.4|13750
1612213200000|2021-02-01 21:00:00|2122.5|2122.2|2121.6|2121.3|2124.2|2123.9|2121.3|2121|4337
1612213500000|2021-02-01 21:05:00|2121.5|2121.2|2123.2|2122.9|2123.6|2123.3|2121.3|2121|1250
1612213800000|2021-02-01 21:10:00|2122.9|2122.6|2121.2|2120.4|2124.1|2123.8|2120.1|2119.8|1288
1612214100000|2021-02-01 21:15:00|2121.3|2120.5|2121.5|2120.7|2121.8|2121|2121.3|2120.5|0
1612214400000|2021-02-01 21:20:00|2121.6|2120.8|2121.8|2121|2121.8|2121|2121.5|2120.7|0
1612214700000|2021-02-01 21:25:00|2121.9|2121.1|2122.4|2121.6|2122.7|2121.9|2121.7|2120.9|0
1612215000000|2021-02-01 21:30:00|2122.2|2121.4|2121.8|2121.5|2122.6|2122.3|2120.2|2119.9|283
1612215300000|2021-02-01 21:35:00|2121.9|2121.6|2123.1|2122.8|2124|2123.7|2121.9|2121.6|161
1612215600000|2021-02-01 21:40:00|2122.9|2122.6|2121.9|2121.6|2123.5|2123.2|2121.7|2121.4|77
1612215900000|2021-02-01 21:45:00|2122|2121.7|2122.5|2122.2|2123.3|2123|2122|2121.7|114
1612216200000|2021-02-01 21:50:00|2122.6|2122.3|2122.3|2122|2123.5|2123.2|2122|2121.7|149
1612216500000|2021-02-01 21:55:00|2122.1|2121.8|2124.1|2123.3|2124.1|2123.7|2122.1|2121.8|190
1612216800000|2021-02-01 22:00:00|2124|2123.2|2123.8|2123|2124.1|2123.3|2123.8|2123|0
1612217100000|2021-02-01 22:05:00|2123.6|2122.8|2123.6|2122.8|2123.6|2122.8|2123.6|2122.8|0
1612217400000|2021-02-01 22:10:00|2123.7|2122.9|2123.7|2122.9|2123.8|2123|2123.6|2122.8|0
1612217700000|2021-02-01 22:15:00|2123.8|2123|2124|2123.2|2124|2123.2|2123.8|2123|0
1612218000000|2021-02-01 22:20:00|2124.1|2123.3|2123.9|2123.1|2124.1|2123.3|2123.9|2123.1|0
1612218300000|2021-02-01 22:25:00|2124|2123.2|2124|2123.2|2124.1|2123.3|2123.9|2123.1|0
1612218600000|2021-02-01 22:30:00|2123.9|2123.1|2123.7|2122.9|2124.1|2123.3|2123.7|2122.9|0
1612218900000|2021-02-01 22:35:00|2123.8|2123|2124.1|2123.3|2124.1|2123.3|2123.8|2123|0
1612219200000|2021-02-01 22:40:00|2124.2|2123.4|2124.3|2123.5|2124.5|2123.7|2124.2|2123.4|0
1612219500000|2021-02-01 22:45:00|2124.4|2123.6|2124.3|2123.5|2124.4|2123.6|2124.3|2123.5|0
1612219800000|2021-02-01 22:50:00|2124.4|2123.6|2124.4|2123.6|2124.4|2123.6|2124.4|2123.6|0
1612220100000|2021-02-01 22:55:00|2124.6|2123.8|2124.5|2123.7|2124.8|2124|2124.3|2123.5|0
1612220400000|2021-02-01 23:00:00|2124.1|2123.8|2124.3|2124|2125.7|2125.4|2122.6|2122.3|179
1612220700000|2021-02-01 23:05:00|2124.6|2124.3|2125.4|2125.1|2125.5|2125.2|2123.6|2123.3|38
1612221000000|2021-02-01 23:10:00|2125.3|2125|2125|2124.7|2125.6|2125.3|2124.3|2124|37
1612221300000|2021-02-01 23:15:00|2124.6|2124.3|2124.1|2123.8|2124.6|2124.3|2122.9|2122.6|145
1612221600000|2021-02-01 23:20:00|2124.3|2124|2127.4|2127.1|2127.4|2127.1|2124.3|2124|85
1612221900000|2021-02-01 23:25:00|2127|2126.7|2125.5|2125.2|2128.2|2127.9|2124.5|2124.2|206
1612222200000|2021-02-01 23:30:00|2126.7|2126.4|2126.7|2126.4|2126.9|2126.6|2126.4|2126.1|20
1612222500000|2021-02-01 23:35:00|2126.4|2126.1|2125.3|2125|2126.4|2126.1|2124.1|2123.8|29
1612222800000|2021-02-01 23:40:00|2125.5|2125.2|2126.8|2126.5|2127.7|2127.4|2125.5|2125.2|62
1612223100000|2021-02-01 23:45:00|2127.4|2127.1|2127.6|2127.3|2127.9|2127.6|2127.1|2126.8|30
1612223400000|2021-02-01 23:50:00|2128|2127.7|2125.9|2125.6|2128.4|2128.1|2125.7|2125.4|44
1612223700000|2021-02-01 23:55:00|2125.8|2125.5|2125.7|2125.4|2126.3|2126|2124.8|2124.5|74
1612224000000|2021-02-02 00:00:00|2125.9|2125.6|2123.5|2123.2|2125.9|2125.6|2123.5|2123.2|67
1612224300000|2021-02-02 00:05:00|2123.9|2123.6|2123|2122.7|2124.4|2124.1|2122.1|2121.8|76
1612224600000|2021-02-02 00:10:00|2122.9|2122.6|2120.4|2120.1|2122.9|2122.6|2119.7|2119.4|187
1612224900000|2021-02-02 00:15:00|2120.7|2120.4|2122.4|2122.1|2122.4|2122.1|2119.3|2119|109
1612225200000|2021-02-02 00:20:00|2122.5|2122.2|2121.4|2121.1|2122.6|2122.3|2120.3|2120|61
1612225500000|2021-02-02 00:25:00|2121.7|2121.4|2120|2119.7|2122.1|2121.8|2119.5|2119.2|51
1612225800000|2021-02-02 00:30:00|2118.1|2117.8|2121.3|2121|2121.6|2121.3|2118.1|2117.8|65
1612226100000|2021-02-02 00:35:00|2121.4|2121.1|2121.6|2121.3|2122.7|2122.4|2121.3|2121|33
1612226400000|2021-02-02 00:40:00|2121.4|2121.1|2124.5|2124.2|2124.8|2124.5|2121|2120.7|60
1612226700000|2021-02-02 00:45:00|2124.1|2123.8|2122.2|2121.9|2124.1|2123.8|2122.2|2121.9|26
1612227000000|2021-02-02 00:50:00|2123.2|2122.9|2122.1|2121.8|2123.2|2122.9|2121.9|2121.6|20
1612227300000|2021-02-02 00:55:00|2122.7|2122.4|2124.4|2124.1|2124.4|2124.1|2122.7|2122.4|30
1612227600000|2021-02-02 01:00:00|2125.3|2125|2123.9|2123.6|2126.5|2126.2|2123.5|2123.2|143
1612227900000|2021-02-02 01:05:00|2124.4|2124.1|2124.7|2124.4|2125.3|2125|2123.8|2123.5|35
1612228200000|2021-02-02 01:10:00|2124.3|2124|2127.8|2127.5|2128.8|2128.5|2124.2|2123.9|77
1612228500000|2021-02-02 01:15:00|2129|2128.7|2131.8|2131.5|2132.9|2132.6|2128.1|2127.8|212
1612228800000|2021-02-02 01:20:00|2131.5|2131.2|2133|2132.7|2133.9|2133.6|2130.5|2130.2|115
1612229100000|2021-02-02 01:25:00|2132.5|2132.2|2132.9|2132.6|2134.2|2133.9|2132|2131.7|64
1612229400000|2021-02-02 01:30:00|2133.4|2133.1|2131.9|2131.6|2134|2133.7|2131.8|2131.5|69
1612229700000|2021-02-02 01:35:00|2131.6|2131.3|2131.1|2130.8|2132.3|2132|2130.9|2130.6|27
1612230000000|2021-02-02 01:40:00|2131.9|2131.6|2132.3|2132|2132.3|2132|2131.7|2131.4|87
1612230300000|2021-02-02 01:45:00|2131.9|2131.6|2131.9|2131.6|2132.3|2132|2131.2|2130.9|35
1612230600000|2021-02-02 01:50:00|2132|2131.7|2134|2133.7|2134.3|2134|2132|2131.7|222
1612230900000|2021-02-02 01:55:00|2133.9|2133.6|2133.7|2133.4|2134.3|2134|2133.6|2133.3|37
1612231200000|2021-02-02 02:00:00|2133.5|2133.2|2133.2|2132.9|2133.9|2133.6|2132.9|2132.6|37
1612231500000|2021-02-02 02:05:00|2133.8|2133.5|2133.9|2133.6|2133.9|2133.6|2133.1|2132.8|22
1612231800000|2021-02-02 02:10:00|2133.7|2133.4|2130|2129.7|2133.7|2133.4|2129.3|2129|97
1612232100000|2021-02-02 02:15:00|2129.4|2129.1|2132.2|2131.9|2132.2|2131.9|2129.3|2129|213
1612232400000|2021-02-02 02:20:00|2132.3|2132|2133.7|2133.4|2133.7|2133.4|2132.3|2132|71
1612232700000|2021-02-02 02:25:00|2133.9|2133.6|2132.4|2132.1|2133.9|2133.6|2132.4|2132.1|61
1612233000000|2021-02-02 02:30:00|2132.9|2132.6|2135.8|2135.5|2136.6|2136.3|2132.9|2132.6|202
1612233300000|2021-02-02 02:35:00|2136.6|2136.3|2136.7|2136.4|2137.3|2137|2136.1|2135.8|63
1612233600000|2021-02-02 02:40:00|2136.6|2136.3|2135.7|2135.4|2136.8|2136.5|2134.3|2134|79
1612233900000|2021-02-02 02:45:00|2135.4|2135.1|2136.2|2135.9|2136.4|2136.1|2134.7|2134.4|18
1612234200000|2021-02-02 02:50:00|2136.7|2136.4|2135.2|2134.9|2136.7|2136.4|2134.8|2134.5|36
1612234500000|2021-02-02 02:55:00|2135.1|2134.8|2134.3|2134|2135.1|2134.8|2134|2133.7|18
1612234800000|2021-02-02 03:00:00|2134.2|2133.9|2133.9|2133.6|2135|2134.7|2133|2132.7|71
1612235100000|2021-02-02 03:05:00|2134|2133.7|2133.1|2132.8|2134.6|2134.3|2133.1|2132.8|17
1612235400000|2021-02-02 03:10:00|2132.7|2132.4|2133.8|2133.5|2133.8|2133.5|2132.4|2132.1|56
1612235700000|2021-02-02 03:15:00|2134.1|2133.8|2134.3|2134|2134.9|2134.6|2133.7|2133.4|41
1612236000000|2021-02-02 03:20:00|2134.6|2134.3|2134.6|2134.3|2134.8|2134.5|2133.5|2133.2|26
1612236300000|2021-02-02 03:25:00|2135|2134.7|2134.3|2134|2135.4|2135.1|2134.3|2134|35
1612236600000|2021-02-02 03:30:00|2134.6|2134.3|2131.6|2131.3|2135.1|2134.8|2130.2|2129.9|272
1612236900000|2021-02-02 03:35:00|2131.2|2130.9|2132.6|2132.3|2132.6|2132.3|2131.2|2130.9|15
1612237200000|2021-02-02 03:40:00|2132|2131.7|2131.6|2131.3|2132.3|2132|2131.6|2131.3|11
1612237500000|2021-02-02 03:45:00|2131.9|2131.6|2132.7|2132.4|2132.8|2132.5|2131.7|2131.4|7
1612237800000|2021-02-02 03:50:00|2132.4|2132.1|2132.9|2132.6|2134|2133.7|2132.4|2132.1|21
1612238100000|2021-02-02 03:55:00|2132.6|2132.3|2132.7|2132.4|2133|2132.7|2132.2|2131.9|12
1612238400000|2021-02-02 04:00:00|2132.4|2132.1|2132.5|2132.2|2133|2132.7|2132.3|2132|9
1612238700000|2021-02-02 04:05:00|2132.4|2132.1|2131.6|2131.3|2132.5|2132.2|2131.6|2131.3|17
1612239000000|2021-02-02 04:10:00|2132.3|2132|2133|2132.7|2133.1|2132.8|2132.3|2132|12
1612239300000|2021-02-02 04:15:00|2132.9|2132.6|2133.6|2133.3|2133.6|2133.3|2132.7|2132.4|10
1612239600000|2021-02-02 04:20:00|2134|2133.7|2133.4|2133.1|2134|2133.7|2133.4|2133.1|14
1612239900000|2021-02-02 04:25:00|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2131.9|2131.6|15
1612240200000|2021-02-02 04:30:00|2133.1|2132.8|2133.2|2132.9|2134.3|2134|2132.4|2132.1|25
1612240500000|2021-02-02 04:35:00|2132.8|2132.5|2132.4|2132.1|2132.8|2132.5|2132|2131.7|8
1612240800000|2021-02-02 04:40:00|2132.3|2132|2131.3|2131|2132.3|2132|2131.3|2131|12
1612241100000|2021-02-02 04:45:00|2131.2|2130.9|2132.4|2132.1|2132.4|2132.1|2130.8|2130.5|15
1612241400000|2021-02-02 04:50:00|2132|2131.7|2134.9|2134.6|2134.9|2134.6|2132|2131.7|28
1612241700000|2021-02-02 04:55:00|2134.8|2134.5|2133.2|2132.9|2134.8|2134.5|2133.2|2132.9|19
1612242000000|2021-02-02 05:00:00|2133.6|2133.3|2134.1|2133.8|2134.1|2133.8|2132.6|2132.3|21
1612242300000|2021-02-02 05:05:00|2134.4|2134.1|2133.7|2133.4|2134.5|2134.2|2133.6|2133.3|18
1612242600000|2021-02-02 05:10:00|2134.1|2133.8|2134.7|2134.4|2134.7|2134.4|2133.6|2133.3|14
1612242900000|2021-02-02 05:15:00|2133.1|2132.8|2133.6|2133.3|2133.8|2133.5|2132.2|2131.9|26
1612243200000|2021-02-02 05:20:00|2133.8|2133.5|2134.9|2134.6|2134.9|2134.6|2133.5|2133.2|5
1612243500000|2021-02-02 05:25:00|2134.7|2134.4|2134.6|2134.3|2134.7|2134.4|2133|2132.7|8
1612243800000|2021-02-02 05:30:00|2134.5|2134.2|2136|2135.7|2136.1|2135.8|2134.5|2134.2|40
1612244100000|2021-02-02 05:35:00|2136.9|2136.6|2135.7|2135.4|2136.9|2136.6|2135.1|2134.8|138
1612244400000|2021-02-02 05:40:00|2136|2135.7|2135.3|2135|2136|2135.7|2134.6|2134.3|17
1612244700000|2021-02-02 05:45:00|2135.2|2134.9|2134.8|2134.5|2135.7|2135.4|2134.7|2134.4|9
1612245000000|2021-02-02 05:50:00|2135.7|2135.4|2136.7|2136.4|2136.7|2136.4|2135.7|2135.4|39
1612245300000|2021-02-02 05:55:00|2136.9|2136.6|2140.2|2139.9|2140.2|2139.9|2136.9|2136.6|130
1612245600000|2021-02-02 06:00:00|2140.3|2140|2139.4|2139.1|2140.4|2140.1|2139.1|2138.8|51
1612245900000|2021-02-02 06:05:00|2139.2|2138.9|2139|2138.7|2139.7|2139.4|2138.5|2138.2|135
1612246200000|2021-02-02 06:10:00|2139.3|2139|2139.4|2139.1|2139.6|2139.3|2139.1|2138.8|21
1612246500000|2021-02-02 06:15:00|2139.1|2138.8|2138.7|2138.4|2139.5|2139.2|2138.5|2138.2|33
1612246800000|2021-02-02 06:20:00|2139.6|2139.3|2138.6|2138.3|2139.6|2139.3|2138|2137.7|97
1612247100000|2021-02-02 06:25:00|2138.7|2138.4|2137.7|2137.4|2138.9|2138.6|2137.5|2137.2|105
1612247400000|2021-02-02 06:30:00|2137.6|2137.3|2137.9|2137.6|2138.5|2138.2|2136.7|2136.4|93
1612247700000|2021-02-02 06:35:00|2137.7|2137.4|2136.7|2136.4|2137.7|2137.4|2136.4|2136.1|70
1612248000000|2021-02-02 06:40:00|2138.1|2137.8|2137.5|2137.2|2138.1|2137.8|2136.4|2136.1|61
1612248300000|2021-02-02 06:45:00|2137.6|2137.3|2137.8|2137.5|2137.8|2137.5|2137.6|2137.3|7
1612248600000|2021-02-02 06:50:00|2137.6|2137.3|2136.5|2136.2|2138.2|2137.9|2136.5|2136.2|26
1612248900000|2021-02-02 06:55:00|2136.4|2136.1|2137|2136.7|2137|2136.7|2136.1|2135.8|25
1612249200000|2021-02-02 07:00:00|2136.8|2136.5|2134.8|2134.5|2136.8|2136.5|2134.1|2133.8|66
1612249500000|2021-02-02 07:05:00|2134.5|2134.2|2137.6|2137.3|2138.4|2138.1|2134.2|2133.9|166
1612249800000|2021-02-02 07:10:00|2137.3|2137|2135.9|2135.6|2138.4|2138.1|2135.9|2135.6|69
1612250100000|2021-02-02 07:15:00|2136|2135.7|2134.4|2134.1|2136|2135.7|2133.8|2133.5|69
1612250400000|2021-02-02 07:20:00|2134.1|2133.8|2134.7|2134.4|2134.9|2134.6|2133.3|2133|46
1612250700000|2021-02-02 07:25:00|2134.8|2134.5|2134.5|2134.2|2135.3|2135|2134|2133.7|34
1612251000000|2021-02-02 07:30:00|2135|2134.7|2135.3|2135|2135.3|2135|2134|2133.7|16
1612251300000|2021-02-02 07:35:00|2135.5|2135.2|2137.3|2137|2138.1|2137.8|2135.5|2135.2|42
1612251600000|2021-02-02 07:40:00|2138|2137.7|2136|2135.7|2138|2137.7|2135.9|2135.6|14
1612251900000|2021-02-02 07:45:00|2135.9|2135.6|2135.9|2135.6|2136.2|2135.9|2134.6|2134.3|39
1612252200000|2021-02-02 07:50:00|2136.6|2136.3|2136.2|2135.9|2137.1|2136.8|2136.2|2135.9|23
1612252500000|2021-02-02 07:55:00|2136.3|2136|2136.7|2136.4|2137.7|2137.4|2135.6|2135.3|43
1612252800000|2021-02-02 08:00:00|2136.6|2136.3|2138.1|2137.8|2138.8|2138.5|2134.3|2134|159
1612253100000|2021-02-02 08:05:00|2137.8|2137.5|2139.6|2139.3|2139.6|2139.3|2135.9|2135.6|218
1612253400000|2021-02-02 08:10:00|2139|2138.7|2139.4|2139.1|2140.4|2140.1|2138.7|2138.4|128
1612253700000|2021-02-02 08:15:00|2139.5|2139.2|2143.4|2143.1|2143.8|2143.5|2138.7|2138.4|355
1612254000000|2021-02-02 08:20:00|2143.6|2143.3|2146|2145.7|2146.1|2145.8|2143.4|2143.1|238
1612254300000|2021-02-02 08:25:00|2145.3|2145|2143.4|2143.1|2145.3|2145|2142.5|2142.2|82
1612254600000|2021-02-02 08:30:00|2143.9|2143.6|2143.7|2143.4|2145.5|2145.2|2143.3|2143|136
1612254900000|2021-02-02 08:35:00|2143.6|2143.3|2141.5|2141.2|2143.6|2143.3|2140.9|2140.6|84
1612255200000|2021-02-02 08:40:00|2141.2|2140.9|2141.6|2141.3|2142|2141.7|2140.2|2139.9|42
1612255500000|2021-02-02 08:45:00|2140.8|2140.5|2140|2139.7|2141.8|2141.5|2139.9|2139.6|47
1612255800000|2021-02-02 08:50:00|2140.6|2140.3|2139.1|2138.8|2141.2|2140.9|2139.1|2138.8|54
1612256100000|2021-02-02 08:55:00|2140.8|2140.5|2142.2|2141.9|2143|2142.7|2140.2|2139.9|38
1612256400000|2021-02-02 09:00:00|2142|2141.7|2142.3|2142|2144.8|2144.5|2141.5|2141.2|219
1612256700000|2021-02-02 09:05:00|2142.6|2142.3|2142.7|2142.4|2144.8|2144.5|2141.5|2141.2|115
1612257000000|2021-02-02 09:10:00|2143.5|2143.2|2144.6|2144.3|2145.5|2145.2|2142.3|2142|88
1612257300000|2021-02-02 09:15:00|2144.3|2144|2142.2|2141.9|2144.7|2144.4|2142.1|2141.8|105
1612257600000|2021-02-02 09:20:00|2142.3|2142|2143.7|2143.4|2144.3|2144|2141.2|2140.9|68
1612257900000|2021-02-02 09:25:00|2143.6|2143.3|2144.3|2144|2144.3|2144|2142.9|2142.6|131
1612258200000|2021-02-02 09:30:00|2144.2|2143.9|2142.5|2142.2|2144.7|2144.4|2142.3|2142|116
1612258500000|2021-02-02 09:35:00|2143.1|2142.8|2144.3|2144|2144.5|2144.2|2141.9|2141.6|75
1612258800000|2021-02-02 09:40:00|2143.4|2143.1|2144.4|2144.1|2145.6|2145.3|2143.4|2143.1|127
1612259100000|2021-02-02 09:45:00|2144.3|2144|2144.3|2144|2144.3|2144|2142.2|2141.9|132
1612259400000|2021-02-02 09:50:00|2144.1|2143.8|2144.7|2144.4|2145.3|2145|2143.3|2143|52
1612259700000|2021-02-02 09:55:00|2144.9|2144.6|2144.3|2144|2145.2|2144.9|2143.9|2143.6|30
1612260000000|2021-02-02 10:00:00|2144.2|2143.9|2145.6|2145.3|2146.2|2145.9|2144.2|2143.9|38
1612260300000|2021-02-02 10:05:00|2145.9|2145.6|2147.1|2146.8|2147.3|2147|2145.1|2144.8|116
1612260600000|2021-02-02 10:10:00|2146.4|2146.1|2145.3|2145|2147.6|2147.3|2145.2|2144.9|98
1612260900000|2021-02-02 10:15:00|2145.8|2145.5|2143.9|2143.6|2146.2|2145.9|2143.2|2142.9|51
1612261200000|2021-02-02 10:20:00|2144.3|2144|2143|2142.7|2144.3|2144|2143|2142.7|49
1612261500000|2021-02-02 10:25:00|2143.2|2142.9|2143|2142.7|2143.9|2143.6|2142.3|2142|34
1612261800000|2021-02-02 10:30:00|2142.8|2142.5|2143.1|2142.8|2144.2|2143.9|2142.3|2142|61
1612262100000|2021-02-02 10:35:00|2143.7|2143.4|2146.7|2146.4|2147.3|2147|2143.7|2143.4|164
1612262400000|2021-02-02 10:40:00|2147.5|2147.2|2146.6|2146.3|2147.9|2147.6|2146.3|2146|50
1612262700000|2021-02-02 10:45:00|2147|2146.7|2148.1|2147.8|2148.1|2147.8|2146.4|2146.1|30
1612263000000|2021-02-02 10:50:00|2148.2|2147.9|2146.3|2146|2149|2148.7|2146.3|2146|47
1612263300000|2021-02-02 10:55:00|2146.5|2146.2|2147.1|2146.8|2147.8|2147.5|2146.1|2145.8|51
1612263600000|2021-02-02 11:00:00|2147|2146.7|2147.9|2147.6|2148.9|2148.6|2146.8|2146.5|129
1612263900000|2021-02-02 11:05:00|2148.2|2147.9|2149|2148.7|2149.3|2149|2148.1|2147.8|171
1612264200000|2021-02-02 11:10:00|2148.8|2148.5|2148.6|2148.3|2149.2|2148.9|2148.2|2147.9|221
1612264500000|2021-02-02 11:15:00|2148.2|2147.9|2150.7|2150.4|2150.8|2150.5|2147.6|2147.3|303
1612264800000|2021-02-02 11:20:00|2150.4|2150.1|2146|2145.7|2150.6|2150.3|2145.7|2145.4|194
1612265100000|2021-02-02 11:25:00|2146.3|2146|2147|2146.7|2147.4|2147.1|2145.8|2145.5|304
1612265400000|2021-02-02 11:30:00|2146.8|2146.5|2145.2|2144.9|2147.3|2147|2145.2|2144.9|51
1612265700000|2021-02-02 11:35:00|2145.6|2145.3|2143.7|2143.4|2145.8|2145.5|2142.7|2142.4|126
1612266000000|2021-02-02 11:40:00|2143.6|2143.3|2143.3|2143|2143.8|2143.5|2141.8|2141.5|203
1612266300000|2021-02-02 11:45:00|2143.6|2143.3|2144.7|2144.4|2144.7|2144.4|2142.3|2142|105
1612266600000|2021-02-02 11:50:00|2144.5|2144.2|2145.3|2145|2145.7|2145.4|2143.5|2143.2|99
1612266900000|2021-02-02 11:55:00|2145.4|2145.1|2142.9|2142.6|2145.7|2145.4|2142.7|2142.4|101
1612267200000|2021-02-02 12:00:00|2142.4|2142.1|2143.6|2143.3|2143.9|2143.6|2141.6|2141.3|122
1612267500000|2021-02-02 12:05:00|2143.7|2143.4|2144|2143.7|2144.6|2144.3|2143.3|2143|35
1612267800000|2021-02-02 12:10:00|2144.2|2143.9|2144|2143.7|2144.6|2144.3|2143.3|2143|52
1612268100000|2021-02-02 12:15:00|2144.5|2144.2|2143.8|2143.5|2144.5|2144.2|2143.4|2143.1|40
1612268400000|2021-02-02 12:20:00|2143.9|2143.6|2145.9|2145.6|2146.3|2146|2143.2|2142.9|81
1612268700000|2021-02-02 12:25:00|2145.5|2145.2|2145.4|2145.1|2145.9|2145.6|2144.8|2144.5|34
1612269000000|2021-02-02 12:30:00|2144.7|2144.4|2146.6|2146.3|2147.1|2146.8|2143.8|2143.5|53
1612269300000|2021-02-02 12:35:00|2146.8|2146.5|2145.4|2145.1|2147.9|2147.6|2145.4|2145.1|157
1612269600000|2021-02-02 12:40:00|2146.1|2145.8|2144.5|2144.2|2146.1|2145.8|2143.4|2143.1|153
1612269900000|2021-02-02 12:45:00|2144.4|2144.1|2143.3|2143|2144.8|2144.5|2143|2142.7|112
1612270200000|2021-02-02 12:50:00|2143.1|2142.8|2143.8|2143.5|2143.8|2143.5|2143|2142.7|180
1612270500000|2021-02-02 12:55:00|2143.3|2143|2143.9|2143.6|2144.3|2144|2143|2142.7|148
1612270800000|2021-02-02 13:00:00|2143.8|2143.5|2143.9|2143.6|2145|2144.7|2143.6|2143.3|254
1612271100000|2021-02-02 13:05:00|2143.8|2143.5|2143.3|2143|2144.1|2143.8|2142.4|2142.1|201
1612271400000|2021-02-02 13:10:00|2143.6|2143.3|2146.2|2145.9|2147|2146.7|2143|2142.7|268
1612271700000|2021-02-02 13:15:00|2146.1|2145.8|2144.9|2144.6|2146.1|2145.8|2144.1|2143.8|160
1612272000000|2021-02-02 13:20:00|2144.5|2144.2|2145.7|2145.4|2145.7|2145.4|2144.2|2143.9|114
1612272300000|2021-02-02 13:25:00|2145.6|2145.3|2143.6|2143.3|2145.6|2145.3|2143.3|2143|125
1612272600000|2021-02-02 13:30:00|2143.3|2143|2144|2143.7|2144|2143.7|2142.2|2141.9|219
1612272900000|2021-02-02 13:35:00|2144.1|2143.8|2144.2|2143.9|2144.8|2144.5|2143.2|2142.9|100
1612273200000|2021-02-02 13:40:00|2144.1|2143.8|2144.8|2144.5|2145.6|2145.3|2143.3|2143|158
1612273500000|2021-02-02 13:45:00|2144.6|2144.3|2146.2|2145.9|2146.3|2146|2143.9|2143.6|199
1612273800000|2021-02-02 13:50:00|2146.1|2145.8|2146.3|2146|2146.5|2146.2|2145.1|2144.8|181
1612274100000|2021-02-02 13:55:00|2146|2145.7|2145.7|2145.4|2146.1|2145.8|2145.3|2145|220
1612274400000|2021-02-02 14:00:00|2145.5|2145.2|2143.9|2143.6|2146.4|2146.1|2143.8|2143.5|357
1612274700000|2021-02-02 14:05:00|2143.6|2143.3|2142.2|2141.9|2144.4|2144.1|2142.2|2141.9|221
1612275000000|2021-02-02 14:10:00|2142.5|2142.2|2142.3|2142|2143.8|2143.5|2141.3|2141|490
1612275300000|2021-02-02 14:15:00|2142.1|2141.8|2142.3|2142|2142.8|2142.5|2141.1|2140.8|843
1612275600000|2021-02-02 14:20:00|2142.4|2142.1|2144.6|2144.3|2144.9|2144.6|2142.2|2141.9|269
1612275900000|2021-02-02 14:25:00|2144.5|2144.2|2147.5|2147.2|2147.5|2147.2|2144.1|2143.8|657
1612276200000|2021-02-02 14:30:00|2147.1|2146.8|2142.8|2142.5|2148.8|2148.5|2137.5|2137.2|5165
1612276500000|2021-02-02 14:35:00|2143|2142.7|2138|2137.7|2145.5|2145.2|2135.8|2135.5|4153
1612276800000|2021-02-02 14:40:00|2138.2|2137.9|2138.9|2138.6|2140.3|2140|2134.8|2134.5|3971
1612277100000|2021-02-02 14:45:00|2139.1|2138.8|2134.4|2134.1|2141.7|2141.4|2130.9|2130.6|3008
1612277400000|2021-02-02 14:50:00|2134.5|2134.2|2129.3|2129|2135|2134.7|2125.9|2125.6|3408
1612277700000|2021-02-02 14:55:00|2129|2128.7|2130.4|2130.1|2131.9|2131.6|2127.3|2127|2815
1612278000000|2021-02-02 15:00:00|2130.5|2130.2|2129.7|2129.4|2131.6|2131.3|2125|2124.7|2471
1612278300000|2021-02-02 15:05:00|2129.6|2129.3|2132.3|2132|2134.8|2134.5|2128.2|2127.9|2536
1612278600000|2021-02-02 15:10:00|2132.4|2132.1|2130.9|2130.6|2134.5|2134.2|2129|2128.7|1722
1612278900000|2021-02-02 15:15:00|2130.6|2130.3|2133.8|2133.5|2134.6|2134.3|2129.6|2129.3|1787
1612279200000|2021-02-02 15:20:00|2134.6|2134.3|2134|2133.7|2137.5|2137.2|2132.8|2132.5|4880
1612279500000|2021-02-02 15:25:00|2133.8|2133.5|2127.2|2126.9|2135.4|2135.1|2127.2|2126.9|4968
1612279800000|2021-02-02 15:30:00|2127.3|2127|2129|2128.7|2130.2|2129.9|2126.6|2126.3|1577
1612280100000|2021-02-02 15:35:00|2129.1|2128.8|2127.7|2127.4|2130.6|2130.3|2125.7|2125.4|1704
1612280400000|2021-02-02 15:40:00|2127.9|2127.6|2128.6|2128.3|2129.8|2129.5|2125.4|2125.1|1754
1612280700000|2021-02-02 15:45:00|2128.7|2128.4|2133.7|2133.4|2134|2133.7|2128.5|2128.2|1489
1612281000000|2021-02-02 15:50:00|2133.6|2133.3|2132|2131.7|2135.8|2135.5|2131.6|2131.3|1575
1612281300000|2021-02-02 15:55:00|2132.2|2131.9|2133.5|2133.2|2135.3|2135|2131.2|2130.9|944
1612281600000|2021-02-02 16:00:00|2133.4|2133.1|2135.4|2135.1|2136.1|2135.8|2131.2|2130.9|1057
1612281900000|2021-02-02 16:05:00|2135.5|2135.2|2140.4|2140.1|2140.6|2140.3|2135.4|2135.1|1957
1612282200000|2021-02-02 16:10:00|2140.6|2140.3|2141.8|2141.5|2142.1|2141.8|2138.3|2138|2945
1612282500000|2021-02-02 16:15:00|2141.7|2141.4|2147.2|2146.9|2147.2|2146.9|2141.7|2141.4|1549
1612282800000|2021-02-02 16:20:00|2147.5|2147.2|2145.6|2145.3|2147.5|2147.2|2144.4|2144.1|1379
1612283100000|2021-02-02 16:25:00|2145.7|2145.4|2146.4|2146.1|2148.7|2148.4|2145.1|2144.8|1538
1612283400000|2021-02-02 16:30:00|2146.5|2146.2|2148.6|2148.3|2149.6|2149.3|2144.7|2144.4|1472
1612283700000|2021-02-02 16:35:00|2148.5|2148.2|2152.3|2152|2153.6|2153.3|2148.3|2148|1976
1612284000000|2021-02-02 16:40:00|2152.4|2152.1|2153.6|2153.3|2155.4|2155.1|2152.3|2152|1864
1612284300000|2021-02-02 16:45:00|2153.7|2153.4|2151.5|2151.2|2154.3|2154|2150.6|2150.3|3391
1612284600000|2021-02-02 16:50:00|2151.6|2151.3|2151.6|2151.3|2153|2152.7|2150.1|2149.8|1822
1612284900000|2021-02-02 16:55:00|2151.8|2151.5|2151.8|2151.5|2152.6|2152.3|2149.9|2149.6|544
1612285200000|2021-02-02 17:00:00|2151.6|2151.3|2150.4|2150.1|2152.2|2151.9|2149|2148.7|799
1612285500000|2021-02-02 17:05:00|2150.5|2150.2|2152|2151.7|2152.6|2152.3|2150.3|2150|447
1612285800000|2021-02-02 17:10:00|2151.9|2151.6|2154.5|2154.2|2154.7|2154.4|2151.9|2151.6|1050
1612286100000|2021-02-02 17:15:00|2154.6|2154.3|2151.4|2151.1|2155.5|2155.2|2151|2150.7|713
1612286400000|2021-02-02 17:20:00|2151.5|2151.2|2153.6|2153.3|2155|2154.7|2151.2|2150.9|657
1612286700000|2021-02-02 17:25:00|2153.3|2153|2150.6|2150.3|2154|2153.7|2150.2|2149.9|622
1612287000000|2021-02-02 17:30:00|2150.7|2150.4|2149.6|2149.3|2152.3|2152|2148.6|2148.3|599
1612287300000|2021-02-02 17:35:00|2149.9|2149.6|2149.7|2149.4|2150.9|2150.6|2149.4|2149.1|557
1612287600000|2021-02-02 17:40:00|2149.6|2149.3|2152.5|2152.2|2152.8|2152.5|2148.6|2148.3|603
1612287900000|2021-02-02 17:45:00|2152.7|2152.4|2153.3|2153|2153.3|2153|2151.2|2150.9|460
1612288200000|2021-02-02 17:50:00|2153.4|2153.1|2149.8|2149.5|2153.9|2153.6|2149.6|2149.3|875
1612288500000|2021-02-02 17:55:00|2149.6|2149.3|2153.3|2153|2153.3|2153|2149.4|2149.1|1019
1612288800000|2021-02-02 18:00:00|2153.8|2153.5|2150.5|2150.2|2154.2|2153.9|2150.3|2150|624
1612289100000|2021-02-02 18:05:00|2150.6|2150.3|2153.2|2152.9|2153.3|2153|2149.9|2149.6|1702
1612289400000|2021-02-02 18:10:00|2153.3|2153|2156.1|2155.8|2156.3|2156|2153.2|2152.9|2131
1612289700000|2021-02-02 18:15:00|2156|2155.7|2150.7|2150.4|2156.3|2156|2150.6|2150.3|1069
1612290000000|2021-02-02 18:20:00|2150.9|2150.6|2148.1|2147.8|2150.9|2150.6|2146.9|2146.6|1401
1612290300000|2021-02-02 18:25:00|2148.3|2148|2151.3|2151|2151.4|2151.1|2147.6|2147.3|464
1612290600000|2021-02-02 18:30:00|2151.8|2151.5|2151.8|2151.5|2152.6|2152.3|2150.9|2150.6|594
1612290900000|2021-02-02 18:35:00|2151.9|2151.6|2152.1|2151.8|2152.9|2152.6|2150.3|2150|318
1612291200000|2021-02-02 18:40:00|2152.2|2151.9|2151.8|2151.5|2153|2152.7|2151.5|2151.2|413
1612291500000|2021-02-02 18:45:00|2152|2151.7|2150.8|2150.5|2153.3|2153|2150.8|2150.5|949
1612291800000|2021-02-02 18:50:00|2151|2150.7|2148.9|2148.6|2151.6|2151.3|2148.3|2148|954
1612292100000|2021-02-02 18:55:00|2149.1|2148.8|2151.1|2150.8|2151.9|2151.6|2149.1|2148.8|455
1612292400000|2021-02-02 19:00:00|2151|2150.7|2150|2149.7|2151|2150.7|2148.6|2148.3|468
1612292700000|2021-02-02 19:05:00|2150.3|2150|2150.6|2150.3|2152.5|2152.2|2149.9|2149.6|672
1612293000000|2021-02-02 19:10:00|2151.3|2151|2152.5|2152.2|2152.7|2152.4|2150.5|2150.2|328
1612293300000|2021-02-02 19:15:00|2152.7|2152.4|2152.1|2151.8|2153|2152.7|2151.1|2150.8|405
1612293600000|2021-02-02 19:20:00|2152.4|2152.1|2149.6|2149.3|2153.3|2153|2149.6|2149.3|477
1612293900000|2021-02-02 19:25:00|2149.9|2149.6|2151.3|2151|2151.3|2151|2148.7|2148.4|443
1612294200000|2021-02-02 19:30:00|2151.2|2150.9|2152.5|2152.2|2152.8|2152.5|2150.3|2150|425
1612294500000|2021-02-02 19:35:00|2152.7|2152.4|2152.7|2152.4|2153.5|2153.2|2152.1|2151.8|368
1612294800000|2021-02-02 19:40:00|2152.4|2152.1|2153.1|2152.8|2154.1|2153.8|2152.4|2152.1|366
1612295100000|2021-02-02 19:45:00|2153.2|2152.9|2153.3|2153|2153.8|2153.5|2152.3|2152|347
1612295400000|2021-02-02 19:50:00|2153.4|2153.1|2153.3|2153|2153.5|2153.2|2151.9|2151.6|1111
1612295700000|2021-02-02 19:55:00|2153.5|2153.2|2155.2|2154.9|2155.2|2154.9|2152.7|2152.4|1040
1612296000000|2021-02-02 20:00:00|2155.1|2154.8|2154.2|2153.9|2155.1|2154.8|2152.7|2152.4|851
1612296300000|2021-02-02 20:05:00|2154.1|2153.8|2154.1|2153.8|2154.8|2154.5|2153.6|2153.3|656
1612296600000|2021-02-02 20:10:00|2154.2|2153.9|2152.2|2151.9|2154.8|2154.5|2152.2|2151.9|920
1612296900000|2021-02-02 20:15:00|2152.3|2152|2153.3|2153|2153.6|2153.3|2151.9|2151.6|492
1612297200000|2021-02-02 20:20:00|2153.2|2152.9|2154.5|2154.2|2155.1|2154.8|2153.2|2152.9|582
1612297500000|2021-02-02 20:25:00|2154.7|2154.4|2152.8|2152.5|2155.6|2155.3|2152.5|2152.2|1091
1612297800000|2021-02-02 20:30:00|2152.7|2152.4|2155.8|2155.5|2156.2|2155.9|2152.5|2152.2|1000
1612298100000|2021-02-02 20:35:00|2156|2155.7|2153.9|2153.6|2156.5|2156.2|2153.8|2153.5|907
1612298400000|2021-02-02 20:40:00|2154.1|2153.8|2153.3|2153|2154.9|2154.6|2152.9|2152.6|745
1612298700000|2021-02-02 20:45:00|2153.2|2152.9|2153.9|2153.6|2155.9|2155.6|2153.2|2152.9|1009
1612299000000|2021-02-02 20:50:00|2153.5|2153.2|2156.7|2156.4|2156.8|2156.5|2153.3|2153|1798
1612299300000|2021-02-02 20:55:00|2156.5|2156.2|2152|2151.7|2156.9|2156.6|2150.8|2150.5|9254
1612299600000|2021-02-02 21:00:00|2151.9|2151.6|2151.9|2151.6|2152.3|2152|2147.8|2147.5|3832
1612299900000|2021-02-02 21:05:00|2152.6|2152.3|2146.4|2146.1|2153.7|2153.4|2145.6|2145.3|1750
1612300200000|2021-02-02 21:10:00|2146.8|2146.5|2150.3|2149.5|2150.7|2150.4|2145.7|2145.4|1055
1612300500000|2021-02-02 21:15:00|2150.2|2149.4|2149.7|2148.9|2150.2|2149.4|2149.7|2148.9|0
1612300800000|2021-02-02 21:20:00|2149.8|2149|2150.1|2149.3|2150.2|2149.4|2149.7|2148.9|0
1612301100000|2021-02-02 21:25:00|2150|2149.2|2150.2|2149.4|2150.3|2149.5|2149.6|2148.8|0
1612301400000|2021-02-02 21:30:00|2150.3|2150|2145.7|2145.4|2150.3|2150|2145|2144.7|558
1612301700000|2021-02-02 21:35:00|2145.2|2144.9|2147.5|2147.2|2148.3|2148|2145.2|2144.9|137
1612302000000|2021-02-02 21:40:00|2147|2146.7|2149.1|2148.8|2149.5|2149.2|2146.3|2146|96
1612302300000|2021-02-02 21:45:00|2148.8|2148.5|2148.6|2148.3|2149.2|2148.9|2148.1|2147.8|149
1612302600000|2021-02-02 21:50:00|2148.7|2148.4|2149.1|2148.8|2149.3|2149|2148.3|2148|102
1612302900000|2021-02-02 21:55:00|2149.3|2149|2150.7|2149.9|2151|2150.7|2148.7|2148.4|144
1612303200000|2021-02-02 22:00:00|2150.6|2149.8|2151|2150.2|2151|2150.2|2150.6|2149.8|0
1612303500000|2021-02-02 22:05:00|2150.9|2150.1|2151.5|2150.7|2151.6|2150.8|2150.8|2150|0
1612303800000|2021-02-02 22:10:00|2151.4|2150.6|2151.5|2150.7|2151.5|2150.7|2151.2|2150.4|0
1612304100000|2021-02-02 22:15:00|2151.4|2150.6|2151.2|2150.4|2151.5|2150.7|2151.1|2150.3|0
1612304400000|2021-02-02 22:20:00|2151.1|2150.3|2151.2|2150.4|2151.2|2150.4|2151.1|2150.3|0
1612304700000|2021-02-02 22:25:00|2151.1|2150.3|2151.2|2150.4|2151.2|2150.4|2151|2150.2|0
1612305000000|2021-02-02 22:30:00|2151.1|2150.3|2151|2150.2|2151.2|2150.4|2151|2150.2|0
1612305300000|2021-02-02 22:35:00|2151.1|2150.3|2150.5|2149.7|2151.2|2150.4|2150.1|2149.3|0
1612305600000|2021-02-02 22:40:00|2150.4|2149.6|2150.4|2149.6|2150.7|2149.9|2150.3|2149.5|0
1612305900000|2021-02-02 22:45:00|2150.3|2149.5|2150.7|2149.9|2150.7|2149.9|2150.2|2149.4|0
1612306200000|2021-02-02 22:50:00|2150.8|2150|2150.7|2149.9|2150.8|2150|2150.6|2149.8|0
1612306500000|2021-02-02 22:55:00|2150.8|2150|2150.4|2149.6|2151|2150.2|2150|2149.2|0
1612306800000|2021-02-02 23:00:00|2153|2152.7|2148.6|2148.3|2153.1|2152.8|2148.3|2148|150
1612307100000|2021-02-02 23:05:00|2148.8|2148.5|2147.7|2147.4|2148.9|2148.6|2147.3|2147|126
1612307400000|2021-02-02 23:10:00|2147.9|2147.6|2151.8|2151.5|2151.8|2151.5|2147.9|2147.6|160
1612307700000|2021-02-02 23:15:00|2151.9|2151.6|2151.8|2151.5|2152.7|2152.4|2151.3|2151|173
1612308000000|2021-02-02 23:20:00|2152.4|2152.1|2153.2|2152.9|2153.4|2153.1|2151.5|2151.2|133
1612308300000|2021-02-02 23:25:00|2152.9|2152.6|2153|2152.7|2153.8|2153.5|2152.6|2152.3|49
1612308600000|2021-02-02 23:30:00|2152.9|2152.6|2154.5|2154.2|2154.5|2154.2|2152.6|2152.3|83
1612308900000|2021-02-02 23:35:00|2153.7|2153.4|2154.2|2153.9|2154.7|2154.4|2153.7|2153.4|37
1612309200000|2021-02-02 23:40:00|2153.7|2153.4|2154.1|2153.8|2154.3|2154|2153.7|2153.4|17
1612309500000|2021-02-02 23:45:00|2153.5|2153.2|2152.6|2152.3|2153.5|2153.2|2152.6|2152.3|29
1612309800000|2021-02-02 23:50:00|2153.3|2153|2152.3|2152|2153.3|2153|2151.9|2151.6|83
1612310100000|2021-02-02 23:55:00|2152.6|2152.3|2150.6|2150.3|2152.8|2152.5|2150.4|2150.1|105
1612310400000|2021-02-03 00:00:00|2150.3|2150|2149.2|2148.9|2151|2150.7|2149.1|2148.8|40
1612310700000|2021-02-03 00:05:00|2149.3|2149|2150.7|2150.4|2150.9|2150.6|2148.8|2148.5|46
1612311000000|2021-02-03 00:10:00|2150.8|2150.5|2150.2|2149.9|2151.6|2151.3|2150|2149.7|38
1612311300000|2021-02-03 00:15:00|2150.6|2150.3|2151.3|2151|2151.3|2151|2150.3|2150|43
1612311600000|2021-02-03 00:20:00|2151.5|2151.2|2152.3|2152|2152.9|2152.6|2151.3|2151|45
1612311900000|2021-02-03 00:25:00|2153|2152.7|2153.4|2153.1|2153.6|2153.3|2153|2152.7|22
1612312200000|2021-02-03 00:30:00|2153.6|2153.3|2153.2|2152.9|2153.9|2153.6|2153|2152.7|22
1612312500000|2021-02-03 00:35:00|2152.8|2152.5|2156.3|2156|2156.9|2156.6|2152.7|2152.4|99
1612312800000|2021-02-03 00:40:00|2156.6|2156.3|2155.7|2155.4|2157.2|2156.9|2155.5|2155.2|163
1612313100000|2021-02-03 00:45:00|2155.8|2155.5|2156.9|2156.6|2157.5|2157.2|2155.8|2155.5|153
1612313400000|2021-02-03 00:50:00|2157|2156.7|2155.5|2155.2|2157|2156.7|2155.5|2155.2|137
1612313700000|2021-02-03 00:55:00|2155.9|2155.6|2155.8|2155.5|2156.4|2156.1|2155.6|2155.3|27
1612314000000|2021-02-03 01:00:00|2155.6|2155.3|2153.6|2153.3|2156.1|2155.8|2153.5|2153.2|102
1612314300000|2021-02-03 01:05:00|2154|2153.7|2154.8|2154.5|2155|2154.7|2152.9|2152.6|99
1612314600000|2021-02-03 01:10:00|2153.7|2153.4|2153.8|2153.5|2154.6|2154.3|2153.1|2152.8|55
1612314900000|2021-02-03 01:15:00|2153.5|2153.2|2154.3|2154|2154.4|2154.1|2153.3|2153|19
1612315200000|2021-02-03 01:20:00|2154|2153.7|2151.8|2151.5|2154|2153.7|2151.5|2151.2|42
1612315500000|2021-02-03 01:25:00|2151.2|2150.9|2151.6|2151.3|2152.2|2151.9|2151.2|2150.9|17
1612315800000|2021-02-03 01:30:00|2151.7|2151.4|2150.3|2150|2152.2|2151.9|2150.3|2150|41
1612316100000|2021-02-03 01:35:00|2149.3|2149|2151.6|2151.3|2151.6|2151.3|2149.3|2149|47
1612316400000|2021-02-03 01:40:00|2150.7|2150.4|2151.6|2151.3|2151.6|2151.3|2150.7|2150.4|8
1612316700000|2021-02-03 01:45:00|2151.4|2151.1|2151.6|2151.3|2153.1|2152.8|2151.2|2150.9|41
1612317000000|2021-02-03 01:50:00|2151.4|2151.1|2149.2|2148.9|2151.6|2151.3|2149.2|2148.9|32
1612317300000|2021-02-03 01:55:00|2149.6|2149.3|2152.1|2151.8|2152.1|2151.8|2149.6|2149.3|15
1612317600000|2021-02-03 02:00:00|2151.7|2151.4|2149.7|2149.4|2151.7|2151.4|2149.3|2149|29
1612317900000|2021-02-03 02:05:00|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2147.5|2147.2|37
1612318200000|2021-02-03 02:10:00|2150.1|2149.8|2151.1|2150.8|2151.1|2150.8|2149.9|2149.6|45
1612318500000|2021-02-03 02:15:00|2150.9|2150.6|2150.5|2150.2|2150.9|2150.6|2149.9|2149.6|13
1612318800000|2021-02-03 02:20:00|2150|2149.7|2150|2149.7|2150.4|2150.1|2149.3|2149|9
1612319100000|2021-02-03 02:25:00|2150.6|2150.3|2151.1|2150.8|2151.9|2151.6|2150.5|2150.2|20
1612319400000|2021-02-03 02:30:00|2150.9|2150.6|2151.3|2151|2152.2|2151.9|2150.9|2150.6|25
1612319700000|2021-02-03 02:35:00|2151.1|2150.8|2150.2|2149.9|2151.1|2150.8|2150.2|2149.9|13
1612320000000|2021-02-03 02:40:00|2150.8|2150.5|2149.7|2149.4|2150.8|2150.5|2149.7|2149.4|15
1612320300000|2021-02-03 02:45:00|2149.6|2149.3|2149.9|2149.6|2150.3|2150|2148.2|2147.9|84
1612320600000|2021-02-03 02:50:00|2149.8|2149.5|2150.2|2149.9|2150.7|2150.4|2149.2|2148.9|19
1612320900000|2021-02-03 02:55:00|2149.5|2149.2|2149.8|2149.5|2149.8|2149.5|2149.5|2149.2|6
1612321200000|2021-02-03 03:00:00|2150.4|2150.1|2148.5|2148.2|2150.4|2150.1|2148.4|2148.1|31
1612321500000|2021-02-03 03:05:00|2148.2|2147.9|2148.9|2148.6|2149.6|2149.3|2147.9|2147.6|35
1612321800000|2021-02-03 03:10:00|2149.1|2148.8|2148.7|2148.4|2149.5|2149.2|2148.3|2148|42
1612322100000|2021-02-03 03:15:00|2149.1|2148.8|2148|2147.7|2149.1|2148.8|2147.8|2147.5|31
1612322400000|2021-02-03 03:20:00|2148.3|2148|2148|2147.7|2148.3|2148|2147.5|2147.2|22
1612322700000|2021-02-03 03:25:00|2147.9|2147.6|2147.2|2146.9|2148.1|2147.8|2147.2|2146.9|57
1612323000000|2021-02-03 03:30:00|2147.9|2147.6|2146.4|2146.1|2147.9|2147.6|2145.7|2145.4|58
1612323300000|2021-02-03 03:35:00|2146.2|2145.9|2146.4|2146.1|2146.4|2146.1|2145.3|2145|29
1612323600000|2021-02-03 03:40:00|2146|2145.7|2146.2|2145.9|2146.8|2146.5|2146|2145.7|69
1612323900000|2021-02-03 03:45:00|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.2|2145.9|6
1612324200000|2021-02-03 03:50:00|2147.1|2146.8|2146.9|2146.6|2147.5|2147.2|2146.2|2145.9|25
1612324500000|2021-02-03 03:55:00|2147|2146.7|2146.4|2146.1|2147|2146.7|2146.4|2146.1|14
1612324800000|2021-02-03 04:00:00|2146.7|2146.4|2147|2146.7|2147.2|2146.9|2146|2145.7|25
1612325100000|2021-02-03 04:05:00|2147.1|2146.8|2147.5|2147.2|2148.4|2148.1|2146.7|2146.4|26
1612325400000|2021-02-03 04:10:00|2148|2147.7|2149.2|2148.9|2150.6|2150.3|2148|2147.7|146
1612325700000|2021-02-03 04:15:00|2149.4|2149.1|2149.6|2149.3|2149.6|2149.3|2149|2148.7|43
1612326000000|2021-02-03 04:20:00|2148.7|2148.4|2149.4|2149.1|2149.4|2149.1|2148.6|2148.3|11
1612326300000|2021-02-03 04:25:00|2148.8|2148.5|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|5
1612326600000|2021-02-03 04:30:00|2149.1|2148.8|2149.2|2148.9|2149.9|2149.6|2149.1|2148.8|22
1612326900000|2021-02-03 04:35:00|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.2|2148.9|8
1612327200000|2021-02-03 04:40:00|2149.2|2148.9|2149.3|2149|2149.3|2149|2148.7|2148.4|5
1612327500000|2021-02-03 04:45:00|2149.5|2149.2|2148.9|2148.6|2150|2149.7|2148.9|2148.6|22
1612327800000|2021-02-03 04:50:00|2149|2148.7|2148.9|2148.6|2149.4|2149.1|2148.9|2148.6|7
1612328100000|2021-02-03 04:55:00|2148.7|2148.4|2149.3|2149|2149.4|2149.1|2148.7|2148.4|11
1612328400000|2021-02-03 05:00:00|2149.6|2149.3|2150.8|2150.5|2150.8|2150.5|2149.6|2149.3|18
1612328700000|2021-02-03 05:05:00|2151.2|2150.9|2149.7|2149.4|2151.5|2151.2|2149.4|2149.1|53
1612329000000|2021-02-03 05:10:00|2149.2|2148.9|2148.7|2148.4|2149.2|2148.9|2148.7|2148.4|8
1612329300000|2021-02-03 05:15:00|2149.2|2148.9|2150.9|2150.6|2150.9|2150.6|2149.2|2148.9|15
1612329600000|2021-02-03 05:20:00|2151.1|2150.8|2151.4|2151.1|2151.8|2151.5|2151.1|2150.8|14
1612329900000|2021-02-03 05:25:00|2151.6|2151.3|2151.9|2151.6|2152.9|2152.6|2151.6|2151.3|46
1612330200000|2021-02-03 05:30:00|2152|2151.7|2151.7|2151.4|2152|2151.7|2150.7|2150.4|31
1612330500000|2021-02-03 05:35:00|2151.5|2151.2|2151.2|2150.9|2151.9|2151.6|2151.1|2150.8|25
1612330800000|2021-02-03 05:40:00|2151|2150.7|2150.5|2150.2|2151.2|2150.9|2150.3|2150|29
1612331100000|2021-02-03 05:45:00|2150.4|2150.1|2152|2151.7|2152|2151.7|2150.4|2150.1|15
1612331400000|2021-02-03 05:50:00|2151.8|2151.5|2151.3|2151|2151.8|2151.5|2151.3|2151|6
1612331700000|2021-02-03 05:55:00|2152|2151.7|2151.7|2151.4|2152|2151.7|2151.3|2151|14
1612332000000|2021-02-03 06:00:00|2151.9|2151.6|2151.3|2151|2152|2151.7|2150.9|2150.6|28
1612332300000|2021-02-03 06:05:00|2150.8|2150.5|2151.1|2150.8|2151.2|2150.9|2150.8|2150.5|7
1612332600000|2021-02-03 06:10:00|2151.4|2151.1|2151.2|2150.9|2151.8|2151.5|2150.7|2150.4|45
1612332900000|2021-02-03 06:15:00|2151.4|2151.1|2152.3|2152|2152.4|2152.1|2151.1|2150.8|42
1612333200000|2021-02-03 06:20:00|2152.1|2151.8|2151.2|2150.9|2152.2|2151.9|2151.2|2150.9|30
1612333500000|2021-02-03 06:25:00|2151.5|2151.2|2151.7|2151.4|2152.1|2151.8|2151.5|2151.2|8
1612333800000|2021-02-03 06:30:00|2151.3|2151|2151|2150.7|2151.3|2151|2151|2150.7|15
1612334100000|2021-02-03 06:35:00|2150.4|2150.1|2150.2|2149.9|2150.9|2150.6|2149.9|2149.6|19
1612334400000|2021-02-03 06:40:00|2150.5|2150.2|2150.7|2150.4|2150.9|2150.6|2150.1|2149.8|13
1612334700000|2021-02-03 06:45:00|2150.9|2150.6|2150.9|2150.6|2151.1|2150.8|2150.8|2150.5|10
1612335000000|2021-02-03 06:50:00|2151.2|2150.9|2150.4|2150.1|2151.6|2151.3|2150.4|2150.1|18
1612335300000|2021-02-03 06:55:00|2150.7|2150.4|2151.3|2151|2151.3|2151|2150.7|2150.4|10
1612335600000|2021-02-03 07:00:00|2151.4|2151.1|2150.9|2150.6|2151.5|2151.2|2150.1|2149.8|32
1612335900000|2021-02-03 07:05:00|2150.7|2150.4|2151.8|2151.5|2151.8|2151.5|2150.4|2150.1|18
1612336200000|2021-02-03 07:10:00|2152|2151.7|2153.5|2153.2|2153.9|2153.6|2152|2151.7|40
1612336500000|2021-02-03 07:15:00|2153.2|2152.9|2153.1|2152.8|2154.2|2153.9|2153.1|2152.8|38
1612336800000|2021-02-03 07:20:00|2153|2152.7|2153.9|2153.6|2153.9|2153.6|2153|2152.7|17
1612337100000|2021-02-03 07:25:00|2153.8|2153.5|2154.2|2153.9|2154.2|2153.9|2153.1|2152.8|46
1612337400000|2021-02-03 07:30:00|2153.5|2153.2|2153.4|2153.1|2154|2153.7|2153.1|2152.8|41
1612337700000|2021-02-03 07:35:00|2153.2|2152.9|2153|2152.7|2153.4|2153.1|2152.4|2152.1|38
1612338000000|2021-02-03 07:40:00|2153.1|2152.8|2152.8|2152.5|2153.1|2152.8|2152.5|2152.2|22
1612338300000|2021-02-03 07:45:00|2153|2152.7|2152.8|2152.5|2153.9|2153.6|2152.8|2152.5|39
1612338600000|2021-02-03 07:50:00|2153|2152.7|2154|2153.7|2154.2|2153.9|2153|2152.7|129
1612338900000|2021-02-03 07:55:00|2153.9|2153.6|2154.2|2153.9|2154.6|2154.3|2153.2|2152.9|200
1612339200000|2021-02-03 08:00:00|2153.7|2153.4|2153.4|2153.1|2154.9|2154.6|2152.8|2152.5|168
1612339500000|2021-02-03 08:05:00|2153.1|2152.8|2150.9|2150.6|2153.3|2153|2150.6|2150.3|245
1612339800000|2021-02-03 08:10:00|2151.3|2151|2151|2150.7|2152.4|2152.1|2149.3|2149|127
1612340100000|2021-02-03 08:15:00|2150.9|2150.6|2148.3|2148|2152|2151.7|2148.2|2147.9|298
1612340400000|2021-02-03 08:20:00|2148|2147.7|2147.8|2147.5|2149.4|2149.1|2146.8|2146.5|193
1612340700000|2021-02-03 08:25:00|2147.6|2147.3|2148.9|2148.6|2149.5|2149.2|2147.2|2146.9|88
1612341000000|2021-02-03 08:30:00|2148.8|2148.5|2150.5|2150.2|2150.6|2150.3|2148.1|2147.8|68
1612341300000|2021-02-03 08:35:00|2150.7|2150.4|2149.6|2149.3|2150.7|2150.4|2148.7|2148.4|61
1612341600000|2021-02-03 08:40:00|2149.4|2149.1|2148.2|2147.9|2149.7|2149.4|2147.8|2147.5|42
1612341900000|2021-02-03 08:45:00|2148.1|2147.8|2148.8|2148.5|2148.8|2148.5|2147.2|2146.9|54
1612342200000|2021-02-03 08:50:00|2149|2148.7|2149.6|2149.3|2149.8|2149.5|2148.4|2148.1|26
1612342500000|2021-02-03 08:55:00|2148.3|2148|2147.5|2147.2|2149|2148.7|2147.5|2147.2|96
1612342800000|2021-02-03 09:00:00|2147.9|2147.6|2146.8|2146.5|2148.3|2148|2146.5|2146.2|90
1612343100000|2021-02-03 09:05:00|2146.4|2146.1|2144.2|2143.9|2146.4|2146.1|2142.2|2141.9|333
1612343400000|2021-02-03 09:10:00|2144.5|2144.2|2145.5|2145.2|2146.7|2146.4|2144.2|2143.9|73
1612343700000|2021-02-03 09:15:00|2145.6|2145.3|2145.6|2145.3|2146.1|2145.8|2144.5|2144.2|63
1612344000000|2021-02-03 09:20:00|2145.8|2145.5|2146.4|2146.1|2146.9|2146.6|2144.2|2143.9|85
1612344300000|2021-02-03 09:25:00|2147|2146.7|2146.4|2146.1|2147.3|2147|2145.1|2144.8|176
1612344600000|2021-02-03 09:30:00|2147.2|2146.9|2147|2146.7|2147.4|2147.1|2146.1|2145.8|51
1612344900000|2021-02-03 09:35:00|2146.8|2146.5|2145.9|2145.6|2147.4|2147.1|2145.9|2145.6|69
1612345200000|2021-02-03 09:40:00|2145.7|2145.4|2146.6|2146.3|2147.2|2146.9|2145.3|2145|25
1612345500000|2021-02-03 09:45:00|2146.4|2146.1|2145.1|2144.8|2146.5|2146.2|2145.1|2144.8|22
1612345800000|2021-02-03 09:50:00|2144.9|2144.6|2146.6|2146.3|2147.4|2147.1|2144.9|2144.6|39
1612346100000|2021-02-03 09:55:00|2145.6|2145.3|2146.4|2146.1|2146.4|2146.1|2145.4|2145.1|19
1612346400000|2021-02-03 10:00:00|2146.1|2145.8|2147.4|2147.1|2147.4|2147.1|2145.7|2145.4|26
1612346700000|2021-02-03 10:05:00|2146.9|2146.6|2145.6|2145.3|2147.4|2147.1|2145.6|2145.3|59
1612347000000|2021-02-03 10:10:00|2146.2|2145.9|2145.5|2145.2|2147.1|2146.8|2145|2144.7|31
1612347300000|2021-02-03 10:15:00|2145.6|2145.3|2144.9|2144.6|2146.2|2145.9|2144.8|2144.5|34
1612347600000|2021-02-03 10:20:00|2145.2|2144.9|2145.1|2144.8|2146.1|2145.8|2144.5|2144.2|52
1612347900000|2021-02-03 10:25:00|2145.3|2145|2144.9|2144.6|2145.3|2145|2144.5|2144.2|51
1612348200000|2021-02-03 10:30:00|2144.7|2144.4|2144.7|2144.4|2145.1|2144.8|2144.4|2144.1|51
1612348500000|2021-02-03 10:35:00|2145.1|2144.8|2146.5|2146.2|2147.4|2147.1|2145.1|2144.8|105
1612348800000|2021-02-03 10:40:00|2146.4|2146.1|2146.5|2146.2|2146.9|2146.6|2145.6|2145.3|33
1612349100000|2021-02-03 10:45:00|2147.1|2146.8|2147.9|2147.6|2148.4|2148.1|2147.1|2146.8|44
1612349400000|2021-02-03 10:50:00|2148.3|2148|2148.7|2148.4|2149.5|2149.2|2148.3|2148|44
1612349700000|2021-02-03 10:55:00|2148.4|2148.1|2148.5|2148.2|2149.1|2148.8|2148.1|2147.8|31
1612350000000|2021-02-03 11:00:00|2148.7|2148.4|2147.7|2147.4|2149|2148.7|2147.7|2147.4|34
1612350300000|2021-02-03 11:05:00|2148.1|2147.8|2147.9|2147.6|2148.3|2148|2147.7|2147.4|38
1612350600000|2021-02-03 11:10:00|2147.6|2147.3|2147.1|2146.8|2147.9|2147.6|2146.9|2146.6|57
1612350900000|2021-02-03 11:15:00|2147|2146.7|2146.9|2146.6|2147.6|2147.3|2146.9|2146.6|15
1612351200000|2021-02-03 11:20:00|2147.3|2147|2147.3|2147|2147.8|2147.5|2147.2|2146.9|10
1612351500000|2021-02-03 11:25:00|2147.2|2146.9|2147.5|2147.2|2147.7|2147.4|2147.1|2146.8|11
1612351800000|2021-02-03 11:30:00|2147.1|2146.8|2147.4|2147.1|2147.4|2147.1|2147.1|2146.8|9
1612352100000|2021-02-03 11:35:00|2147.3|2147|2147.1|2146.8|2147.5|2147.2|2146.8|2146.5|33
1612352400000|2021-02-03 11:40:00|2147.7|2147.4|2147.3|2147|2147.7|2147.4|2147.3|2147|12
1612352700000|2021-02-03 11:45:00|2147.2|2146.9|2148|2147.7|2148|2147.7|2147|2146.7|25
1612353000000|2021-02-03 11:50:00|2147.2|2146.9|2147.5|2147.2|2148.1|2147.8|2147.2|2146.9|26
1612353300000|2021-02-03 11:55:00|2147.7|2147.4|2149.1|2148.8|2149.1|2148.8|2147|2146.7|61
1612353600000|2021-02-03 12:00:00|2148.9|2148.6|2148.1|2147.8|2149.2|2148.9|2147.7|2147.4|154
1612353900000|2021-02-03 12:05:00|2148|2147.7|2146.3|2146|2148.9|2148.6|2146|2145.7|193
1612354200000|2021-02-03 12:10:00|2146|2145.7|2146.6|2146.3|2146.6|2146.3|2144.7|2144.4|110
1612354500000|2021-02-03 12:15:00|2146.5|2146.2|2146|2145.7|2146.9|2146.6|2145.6|2145.3|24
1612354800000|2021-02-03 12:20:00|2145.8|2145.5|2145.1|2144.8|2146.3|2146|2144.7|2144.4|59
1612355100000|2021-02-03 12:25:00|2145.2|2144.9|2146.6|2146.3|2147|2146.7|2144.4|2144.1|50
1612355400000|2021-02-03 12:30:00|2146.4|2146.1|2148|2147.7|2148.1|2147.8|2146.4|2146.1|38
1612355700000|2021-02-03 12:35:00|2148.1|2147.8|2147.8|2147.5|2148.5|2148.2|2147.6|2147.3|53
1612356000000|2021-02-03 12:40:00|2148.1|2147.8|2145.2|2144.9|2149.1|2148.8|2144.6|2144.3|97
1612356300000|2021-02-03 12:45:00|2145.5|2145.2|2145.6|2145.3|2146.3|2146|2145|2144.7|90
1612356600000|2021-02-03 12:50:00|2145.5|2145.2|2146|2145.7|2146.9|2146.6|2145|2144.7|215
1612356900000|2021-02-03 12:55:00|2145.9|2145.6|2146|2145.7|2147.1|2146.8|2145.2|2144.9|77
1612357200000|2021-02-03 13:00:00|2145.9|2145.6|2145.8|2145.5|2146.3|2146|2144.6|2144.3|140
1612357500000|2021-02-03 13:05:00|2146|2145.7|2147|2146.7|2147.3|2147|2145.7|2145.4|213
1612357800000|2021-02-03 13:10:00|2146.9|2146.6|2147.4|2147.1|2148|2147.7|2146.3|2146|306
1612358100000|2021-02-03 13:15:00|2147.6|2147.3|2147.4|2147.1|2148.4|2148.1|2147|2146.7|387
1612358400000|2021-02-03 13:20:00|2147.6|2147.3|2146.7|2146.4|2147.8|2147.5|2146.7|2146.4|287
1612358700000|2021-02-03 13:25:00|2146.9|2146.6|2145.2|2144.9|2147.2|2146.9|2145.1|2144.8|187
1612359000000|2021-02-03 13:30:00|2145.3|2145|2145.1|2144.8|2146.8|2146.5|2145|2144.7|175
1612359300000|2021-02-03 13:35:00|2145.4|2145.1|2146.5|2146.2|2147|2146.7|2145.2|2144.9|139
1612359600000|2021-02-03 13:40:00|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2145.6|2145.3|215
1612359900000|2021-02-03 13:45:00|2146.5|2146.2|2146.4|2146.1|2146.7|2146.4|2145.4|2145.1|217
1612360200000|2021-02-03 13:50:00|2146.2|2145.9|2146.5|2146.2|2147.1|2146.8|2145.9|2145.6|681
1612360500000|2021-02-03 13:55:00|2146.7|2146.4|2148.2|2147.9|2148.6|2148.3|2146.4|2146.1|287
1612360800000|2021-02-03 14:00:00|2148.1|2147.8|2148.6|2148.3|2150|2149.7|2148.1|2147.8|268
1612361100000|2021-02-03 14:05:00|2148.5|2148.2|2148.8|2148.5|2150.2|2149.9|2148.4|2148.1|425
1612361400000|2021-02-03 14:10:00|2148.9|2148.6|2148.7|2148.4|2149.5|2149.2|2147.6|2147.3|1284
1612361700000|2021-02-03 14:15:00|2149.3|2149|2148.6|2148.3|2150.3|2150|2148.5|2148.2|490
1612362000000|2021-02-03 14:20:00|2148.8|2148.5|2152.3|2152|2152.4|2152.1|2148.7|2148.4|776
1612362300000|2021-02-03 14:25:00|2152.4|2152.1|2152.8|2152.5|2154.1|2153.8|2151.1|2150.8|1018
1612362600000|2021-02-03 14:30:00|2152.9|2152.6|2161.7|2161.4|2161.9|2161.6|2152.3|2152|5897
1612362900000|2021-02-03 14:35:00|2162|2161.7|2153.9|2153.6|2163.7|2163.4|2151.1|2150.8|3547
1612363200000|2021-02-03 14:40:00|2153.3|2153|2153.7|2153.4|2156.8|2156.5|2152|2151.7|2982
1612363500000|2021-02-03 14:45:00|2153.6|2153.3|2151.9|2151.6|2156.7|2156.4|2151.2|2150.9|4666
1612363800000|2021-02-03 14:50:00|2151.6|2151.3|2147.4|2147.1|2152.6|2152.3|2144.8|2144.5|5271
1612364100000|2021-02-03 14:55:00|2147.7|2147.4|2151.9|2151.6|2152.7|2152.4|2147|2146.7|2250
1612364400000|2021-02-03 15:00:00|2152.8|2152.5|2152.5|2152.2|2153.8|2153.5|2147|2146.7|1902
1612364700000|2021-02-03 15:05:00|2152.6|2152.3|2150.3|2150|2155.2|2154.9|2149.7|2149.4|1477
1612365000000|2021-02-03 15:10:00|2150.8|2150.5|2145.2|2144.9|2152.9|2152.6|2144.5|2144.2|1891
1612365300000|2021-02-03 15:15:00|2145.3|2145|2143.4|2143.1|2148.2|2147.9|2142.8|2142.5|2012
1612365600000|2021-02-03 15:20:00|2143.6|2143.3|2141.9|2141.6|2146.2|2145.9|2141.6|2141.3|2111
1612365900000|2021-02-03 15:25:00|2142.1|2141.8|2135.7|2135.4|2143.2|2142.9|2135.1|2134.8|2179
1612366200000|2021-02-03 15:30:00|2135.4|2135.1|2135|2134.7|2137.7|2137.4|2133.7|2133.4|4259
1612366500000|2021-02-03 15:35:00|2134.9|2134.6|2134.8|2134.5|2138|2137.7|2133.7|2133.4|2239
1612366800000|2021-02-03 15:40:00|2134.9|2134.6|2140|2139.7|2140.5|2140.2|2131.9|2131.6|2989
1612367100000|2021-02-03 15:45:00|2139.8|2139.5|2140.9|2140.6|2141.3|2141|2135.8|2135.5|1249
1612367400000|2021-02-03 15:50:00|2141|2140.7|2140.2|2139.9|2142.5|2142.2|2138.2|2137.9|1956
1612367700000|2021-02-03 15:55:00|2140.3|2140|2136.7|2136.4|2140.5|2140.2|2136.4|2136.1|1415
1612368000000|2021-02-03 16:00:00|2137.1|2136.8|2136.5|2136.2|2138.8|2138.5|2135.2|2134.9|1373
1612368300000|2021-02-03 16:05:00|2136.4|2136.1|2139.7|2139.4|2139.9|2139.6|2135.4|2135.1|927
1612368600000|2021-02-03 16:10:00|2139.8|2139.5|2138.4|2138.1|2139.8|2139.5|2136.5|2136.2|789
1612368900000|2021-02-03 16:15:00|2138.5|2138.2|2135.8|2135.5|2139.1|2138.8|2132.1|2131.8|2108
1612369200000|2021-02-03 16:20:00|2135.6|2135.3|2139.9|2139.6|2140.7|2140.4|2135.6|2135.3|925
1612369500000|2021-02-03 16:25:00|2139.8|2139.5|2138.1|2137.8|2139.9|2139.6|2137|2136.7|741
1612369800000|2021-02-03 16:30:00|2139.1|2138.8|2137.6|2137.3|2139.5|2139.2|2136|2135.7|799
1612370100000|2021-02-03 16:35:00|2137.8|2137.5|2140.3|2140|2141.2|2140.9|2136.3|2136|597
1612370400000|2021-02-03 16:40:00|2140.5|2140.2|2144.4|2144.1|2144.4|2144.1|2139.3|2139|1235
1612370700000|2021-02-03 16:45:00|2144.2|2143.9|2142.4|2142.1|2145.4|2145.1|2141.5|2141.2|2684
1612371000000|2021-02-03 16:50:00|2142.2|2141.9|2144.7|2144.4|2145.2|2144.9|2140.6|2140.3|1747
1612371300000|2021-02-03 16:55:00|2144.6|2144.3|2145|2144.7|2145.6|2145.3|2142.4|2142.1|1015
1612371600000|2021-02-03 17:00:00|2144.9|2144.6|2141.5|2141.2|2145.3|2145|2141.4|2141.1|954
1612371900000|2021-02-03 17:05:00|2141.4|2141.1|2142.9|2142.6|2143.5|2143.2|2141.1|2140.8|2326
1612372200000|2021-02-03 17:10:00|2142.8|2142.5|2141.3|2141|2143.8|2143.5|2140.9|2140.6|1423
1612372500000|2021-02-03 17:15:00|2141.4|2141.1|2145.9|2145.6|2146.5|2146.2|2141.2|2140.9|619
1612372800000|2021-02-03 17:20:00|2146|2145.7|2145.8|2145.5|2147.1|2146.8|2145.3|2145|555
1612373100000|2021-02-03 17:25:00|2145.9|2145.6|2145.5|2145.2|2146.3|2146|2144.4|2144.1|490
1612373400000|2021-02-03 17:30:00|2145.6|2145.3|2145|2144.7|2146.2|2145.9|2144.1|2143.8|618
1612373700000|2021-02-03 17:35:00|2144.9|2144.6|2146.7|2146.4|2146.8|2146.5|2143.4|2143.1|889
1612374000000|2021-02-03 17:40:00|2146.8|2146.5|2147.8|2147.5|2148.5|2148.2|2146.5|2146.2|762
1612374300000|2021-02-03 17:45:00|2147.7|2147.4|2149.6|2149.3|2150.4|2150.1|2147.5|2147.2|1104
1612374600000|2021-02-03 17:50:00|2149.8|2149.5|2151.8|2151.5|2151.9|2151.6|2149.8|2149.5|641
1612374900000|2021-02-03 17:55:00|2151.6|2151.3|2149.9|2149.6|2152|2151.7|2148.9|2148.6|1564
1612375200000|2021-02-03 18:00:00|2150|2149.7|2149.7|2149.4|2150.3|2150|2148.8|2148.5|656
1612375500000|2021-02-03 18:05:00|2149.9|2149.6|2149.2|2148.9|2150.5|2150.2|2148.2|2147.9|2595
1612375800000|2021-02-03 18:10:00|2149.3|2149|2151|2150.7|2152|2151.7|2149.3|2149|690
1612376100000|2021-02-03 18:15:00|2150.9|2150.6|2152.3|2152|2152.7|2152.4|2150.9|2150.6|609
1612376400000|2021-02-03 18:20:00|2152|2151.7|2152.3|2152|2152.8|2152.5|2151.5|2151.2|266
1612376700000|2021-02-03 18:25:00|2152.2|2151.9|2152.1|2151.8|2152.7|2152.4|2151.6|2151.3|1094
1612377000000|2021-02-03 18:30:00|2152.2|2151.9|2152.6|2152.3|2153.6|2153.3|2151.1|2150.8|574
1612377300000|2021-02-03 18:35:00|2152.5|2152.2|2154.3|2154|2154.8|2154.5|2151.8|2151.5|613
1612377600000|2021-02-03 18:40:00|2154.4|2154.1|2157.7|2157.4|2157.8|2157.5|2154.4|2154.1|896
1612377900000|2021-02-03 18:45:00|2157.6|2157.3|2158.4|2158.1|2158.5|2158.2|2156.5|2156.2|1143
1612378200000|2021-02-03 18:50:00|2158.3|2158|2158.3|2158|2159.3|2159|2158|2157.7|534
1612378500000|2021-02-03 18:55:00|2158.2|2157.9|2158.7|2158.4|2159.5|2159.2|2158.2|2157.9|442
1612378800000|2021-02-03 19:00:00|2158.8|2158.5|2159.6|2159.3|2160.2|2159.9|2158.2|2157.9|826
1612379100000|2021-02-03 19:05:00|2159.9|2159.6|2161|2160.7|2161.2|2160.9|2159.5|2159.2|1757
1612379400000|2021-02-03 19:10:00|2161.1|2160.8|2160.7|2160.4|2161.3|2161|2159.8|2159.5|736
1612379700000|2021-02-03 19:15:00|2160.8|2160.5|2160.8|2160.5|2161.3|2161|2159.1|2158.8|515
1612380000000|2021-02-03 19:20:00|2160.7|2160.4|2161|2160.7|2161.2|2160.9|2159.4|2159.1|538
1612380300000|2021-02-03 19:25:00|2160.9|2160.6|2162.2|2161.9|2162.6|2162.3|2160.9|2160.6|969
1612380600000|2021-02-03 19:30:00|2162.3|2162|2162.7|2162.4|2162.8|2162.5|2161.2|2160.9|485
1612380900000|2021-02-03 19:35:00|2162.8|2162.5|2162.7|2162.4|2163.5|2163.2|2162.4|2162.1|927
1612381200000|2021-02-03 19:40:00|2162.6|2162.3|2163.8|2163.5|2163.9|2163.6|2162.6|2162.3|897
1612381500000|2021-02-03 19:45:00|2163.7|2163.4|2163.5|2163.2|2164.1|2163.8|2162.7|2162.4|1028
1612381800000|2021-02-03 19:50:00|2163.9|2163.6|2163.3|2163|2164|2163.7|2162.2|2161.9|1062
1612382100000|2021-02-03 19:55:00|2163.2|2162.9|2162.8|2162.5|2163.7|2163.4|2162.4|2162.1|675
1612382400000|2021-02-03 20:00:00|2162.7|2162.4|2161.6|2161.3|2163.9|2163.6|2161|2160.7|952
1612382700000|2021-02-03 20:05:00|2161.7|2161.4|2162.5|2162.2|2163.7|2163.4|2161.5|2161.2|1187
1612383000000|2021-02-03 20:10:00|2162.4|2162.1|2159.5|2159.2|2162.4|2162.1|2159.3|2159|824
1612383300000|2021-02-03 20:15:00|2159.6|2159.3|2157.4|2157.1|2161.3|2161|2157.2|2156.9|860
1612383600000|2021-02-03 20:20:00|2157.5|2157.2|2157.2|2156.9|2158.1|2157.8|2156|2155.7|1338
1612383900000|2021-02-03 20:25:00|2157.1|2156.8|2156.8|2156.5|2160.3|2160|2155.8|2155.5|910
1612384200000|2021-02-03 20:30:00|2156.6|2156.3|2159.3|2159|2159.4|2159.1|2155.8|2155.5|1477
1612384500000|2021-02-03 20:35:00|2159.4|2159.1|2158.1|2157.8|2160.2|2159.9|2157.7|2157.4|1062
1612384800000|2021-02-03 20:40:00|2158|2157.7|2157.5|2157.2|2159.9|2159.6|2157.4|2157.1|2476
1612385100000|2021-02-03 20:45:00|2157.6|2157.3|2158.7|2158.4|2158.8|2158.5|2156.5|2156.2|974
1612385400000|2021-02-03 20:50:00|2158|2157.7|2161.3|2161|2161.4|2161.1|2156.8|2156.5|2052
1612385700000|2021-02-03 20:55:00|2161.5|2161.2|2159.5|2159.2|2161.8|2161.5|2158.5|2158.2|5794
1612386000000|2021-02-03 21:00:00|2159.3|2159|2161.8|2161.5|2162.1|2161.8|2159.2|2158.9|2906
1612386300000|2021-02-03 21:05:00|2161.7|2161.4|2162.3|2162|2162.6|2162.3|2161.1|2160.8|942
1612386600000|2021-02-03 21:10:00|2162.4|2162.1|2164.1|2163.3|2164.2|2163.7|2161.5|2161.2|1630
1612386900000|2021-02-03 21:15:00|2164|2163.2|2164|2163.2|2164.2|2163.4|2163.8|2163|2
1612387200000|2021-02-03 21:20:00|2163.9|2163.1|2163.9|2163.1|2163.9|2163.1|2163.6|2162.8|0
1612387500000|2021-02-03 21:25:00|2163.8|2163|2163.8|2163|2163.9|2163.1|2163.7|2162.9|0
1612387800000|2021-02-03 21:30:00|2163.6|2163.3|2163.8|2163.5|2163.8|2163.5|2162.2|2161.9|227
1612388100000|2021-02-03 21:35:00|2163.7|2163.4|2163.5|2163.2|2163.9|2163.6|2163.3|2163|84
1612388400000|2021-02-03 21:40:00|2163.4|2163.1|2163.8|2163.5|2163.8|2163.5|2163.2|2162.9|56
1612388700000|2021-02-03 21:45:00|2163.9|2163.6|2164.1|2163.8|2164.3|2164|2163.7|2163.4|116
1612389000000|2021-02-03 21:50:00|2164|2163.7|2164|2163.7|2164.3|2164|2163.7|2163.4|217
1612389300000|2021-02-03 21:55:00|2164.1|2163.8|2164.1|2163.3|2164.4|2164.1|2163.6|2163.3|206
1612389600000|2021-02-03 22:00:00|2163.9|2163.1|2164.1|2163.3|2164.1|2163.3|2163.9|2163.1|0
1612389900000|2021-02-03 22:05:00|2164|2163.2|2164.1|2163.3|2164.1|2163.3|2164|2163.2|0
1612390200000|2021-02-03 22:10:00|2164|2163.2|2164.2|2163.4|2164.2|2163.4|2164|2163.2|0
1612390500000|2021-02-03 22:15:00|2164.3|2163.5|2163.9|2163.1|2164.3|2163.5|2163.9|2163.1|0
1612390800000|2021-02-03 22:20:00|2164|2163.2|2163.8|2163|2164.1|2163.3|2163.8|2163|0
1612391100000|2021-02-03 22:25:00|2163.9|2163.1|2163.9|2163.1|2164.2|2163.4|2163.7|2162.9|0
1612391400000|2021-02-03 22:30:00|2163.8|2163|2164|2163.2|2164.1|2163.3|2163.7|2162.9|0
1612391700000|2021-02-03 22:35:00|2164.1|2163.3|2163.9|2163.1|2164.1|2163.3|2163.9|2163.1|0
1612392000000|2021-02-03 22:40:00|2164|2163.2|2163.6|2162.8|2164.1|2163.3|2163.6|2162.8|0
1612392300000|2021-02-03 22:45:00|2163.7|2162.9|2163.6|2162.8|2163.7|2162.9|2163.6|2162.8|0
1612392600000|2021-02-03 22:50:00|2163.5|2162.7|2163.7|2162.9|2163.7|2162.9|2163.5|2162.7|0
1612392900000|2021-02-03 22:55:00|2163.6|2162.8|2164.6|2163.8|2164.6|2163.8|2163.6|2162.8|0
1612393200000|2021-02-03 23:00:00|2164|2163.7|2163.6|2163.3|2164.3|2164|2162.4|2162.1|88
1612393500000|2021-02-03 23:05:00|2163.5|2163.2|2161.4|2161.1|2163.5|2163.2|2160.9|2160.6|187
1612393800000|2021-02-03 23:10:00|2161.1|2160.8|2159.9|2159.6|2161.1|2160.8|2159.6|2159.3|176
1612394100000|2021-02-03 23:15:00|2160.3|2160|2161.6|2161.3|2162.5|2162.2|2159.8|2159.5|88
1612394400000|2021-02-03 23:20:00|2162.7|2162.4|2162.2|2161.9|2162.8|2162.5|2161|2160.7|82
1612394700000|2021-02-03 23:25:00|2162|2161.7|2161.2|2160.9|2162|2161.7|2161.2|2160.9|7
1612395000000|2021-02-03 23:30:00|2161.3|2161|2160.1|2159.8|2161.3|2161|2158.9|2158.6|89
1612395300000|2021-02-03 23:35:00|2159.8|2159.5|2160.5|2160.2|2160.6|2160.3|2159.8|2159.5|17
1612395600000|2021-02-03 23:40:00|2160.8|2160.5|2160.6|2160.3|2161.2|2160.9|2160.3|2160|24
1612395900000|2021-02-03 23:45:00|2160.3|2160|2160.3|2160|2160.3|2160|2160.2|2159.9|7
1612396200000|2021-02-03 23:50:00|2160.4|2160.1|2161.3|2161|2161.3|2161|2160.4|2160.1|11
1612396500000|2021-02-03 23:55:00|2161.1|2160.8|2162.4|2162.1|2162.4|2162.1|2160.8|2160.5|18
1612396800000|2021-02-04 00:00:00|2161.3|2161|2161|2160.7|2161.3|2161|2159.7|2159.4|21
1612397100000|2021-02-04 00:05:00|2160.7|2160.4|2160.9|2160.6|2161.8|2161.5|2159.4|2159.1|34
1612397400000|2021-02-04 00:10:00|2160.5|2160.2|2161.1|2160.8|2161.8|2161.5|2160.1|2159.8|27
1612397700000|2021-02-04 00:15:00|2160.9|2160.6|2160.9|2160.6|2161.5|2161.2|2160.7|2160.4|21
1612398000000|2021-02-04 00:20:00|2161.1|2160.8|2160.9|2160.6|2161.1|2160.8|2160|2159.7|21
1612398300000|2021-02-04 00:25:00|2161.8|2161.5|2161.3|2161|2161.9|2161.6|2160.4|2160.1|23
1612398600000|2021-02-04 00:30:00|2161.2|2160.9|2160.6|2160.3|2161.5|2161.2|2160.2|2159.9|33
1612398900000|2021-02-04 00:35:00|2160.8|2160.5|2160|2159.7|2161|2160.7|2160|2159.7|17
1612399200000|2021-02-04 00:40:00|2160.4|2160.1|2160.7|2160.4|2160.7|2160.4|2159.6|2159.3|11
1612399500000|2021-02-04 00:45:00|2159.7|2159.4|2159|2158.7|2160.5|2160.2|2158.4|2158.1|52
1612399800000|2021-02-04 00:50:00|2158.9|2158.6|2158.4|2158.1|2159.5|2159.2|2158.4|2158.1|43
1612400100000|2021-02-04 00:55:00|2158.6|2158.3|2158.6|2158.3|2159.2|2158.9|2158.2|2157.9|35
1612400400000|2021-02-04 01:00:00|2158.2|2157.9|2159.9|2159.6|2159.9|2159.6|2158.1|2157.8|112
1612400700000|2021-02-04 01:05:00|2158.9|2158.6|2159.1|2158.8|2160.2|2159.9|2158.5|2158.2|20
1612401000000|2021-02-04 01:10:00|2158.2|2157.9|2158.7|2158.4|2158.7|2158.4|2158.1|2157.8|8
1612401300000|2021-02-04 01:15:00|2158.6|2158.3|2157.7|2157.4|2158.6|2158.3|2157.4|2157.1|27
1612401600000|2021-02-04 01:20:00|2158.8|2158.5|2158.3|2158|2158.8|2158.5|2158.2|2157.9|5
1612401900000|2021-02-04 01:25:00|2158.6|2158.3|2158.7|2158.4|2159.4|2159.1|2158.6|2158.3|12
1612402200000|2021-02-04 01:30:00|2159|2158.7|2159.4|2159.1|2160.1|2159.8|2159|2158.7|35
1612402500000|2021-02-04 01:35:00|2159.7|2159.4|2157.7|2157.4|2159.7|2159.4|2157.7|2157.4|15
1612402800000|2021-02-04 01:40:00|2157.9|2157.6|2158.6|2158.3|2158.8|2158.5|2156.7|2156.4|22
1612403100000|2021-02-04 01:45:00|2159.4|2159.1|2158.7|2158.4|2159.4|2159.1|2158.4|2158.1|12
1612403400000|2021-02-04 01:50:00|2159.5|2159.2|2159.1|2158.8|2159.5|2159.2|2158.8|2158.5|5
1612403700000|2021-02-04 01:55:00|2158.4|2158.1|2159.1|2158.8|2159.4|2159.1|2158.4|2158.1|11
1612404000000|2021-02-04 02:00:00|2159.9|2159.6|2160.8|2160.5|2160.9|2160.6|2159.9|2159.6|39
1612404300000|2021-02-04 02:05:00|2161.1|2160.8|2161.2|2160.9|2161.2|2160.9|2160.3|2160|17
1612404600000|2021-02-04 02:10:00|2161.3|2161|2162.4|2162.1|2162.6|2162.3|2161.3|2161|48
1612404900000|2021-02-04 02:15:00|2162.5|2162.2|2162.1|2161.8|2163.1|2162.8|2161.9|2161.6|69
1612405200000|2021-02-04 02:20:00|2162.9|2162.6|2162.7|2162.4|2163.1|2162.8|2162.7|2162.4|57
1612405500000|2021-02-04 02:25:00|2162.6|2162.3|2162.7|2162.4|2163.1|2162.8|2162.6|2162.3|8
1612405800000|2021-02-04 02:30:00|2162.8|2162.5|2162.4|2162.1|2162.8|2162.5|2162.2|2161.9|20
1612406100000|2021-02-04 02:35:00|2162.6|2162.3|2162.1|2161.8|2162.6|2162.3|2161.9|2161.6|63
1612406400000|2021-02-04 02:40:00|2162|2161.7|2162.1|2161.8|2162.1|2161.8|2161.7|2161.4|15
1612406700000|2021-02-04 02:45:00|2161.7|2161.4|2162.1|2161.8|2162.1|2161.8|2161.7|2161.4|42
1612407000000|2021-02-04 02:50:00|2161.8|2161.5|2161.8|2161.5|2162.2|2161.9|2161.4|2161.1|28
1612407300000|2021-02-04 02:55:00|2162|2161.7|2162.4|2162.1|2162.4|2162.1|2162|2161.7|8
1612407600000|2021-02-04 03:00:00|2162.2|2161.9|2162.7|2162.4|2163|2162.7|2162|2161.7|20
1612407900000|2021-02-04 03:05:00|2162.1|2161.8|2161.7|2161.4|2162.6|2162.3|2161.7|2161.4|25
1612408200000|2021-02-04 03:10:00|2162.1|2161.8|2161.9|2161.6|2162.3|2162|2161.5|2161.2|23
1612408500000|2021-02-04 03:15:00|2161.4|2161.1|2161.2|2160.9|2161.5|2161.2|2160.6|2160.3|38
1612408800000|2021-02-04 03:20:00|2160.8|2160.5|2159|2158.7|2160.8|2160.5|2158.9|2158.6|71
1612409100000|2021-02-04 03:25:00|2158.8|2158.5|2158.6|2158.3|2158.8|2158.5|2157|2156.7|121
1612409400000|2021-02-04 03:30:00|2158.1|2157.8|2157.2|2156.9|2158.1|2157.8|2157.2|2156.9|40
1612409700000|2021-02-04 03:35:00|2157.1|2156.8|2156.1|2155.8|2158.1|2157.8|2156.1|2155.8|69
1612410000000|2021-02-04 03:40:00|2156.4|2156.1|2154.8|2154.5|2156.4|2156.1|2153.2|2152.9|217
1612410300000|2021-02-04 03:45:00|2154.6|2154.3|2156.5|2156.2|2156.5|2156.2|2153.8|2153.5|70
1612410600000|2021-02-04 03:50:00|2156|2155.7|2155.2|2154.9|2156|2155.7|2155.2|2154.9|15
1612410900000|2021-02-04 03:55:00|2155.5|2155.2|2154.4|2154.1|2155.8|2155.5|2153.8|2153.5|26
1612411200000|2021-02-04 04:00:00|2154.8|2154.5|2154.9|2154.6|2155|2154.7|2153.2|2152.9|49
1612411500000|2021-02-04 04:05:00|2155.1|2154.8|2155.6|2155.3|2156|2155.7|2155.1|2154.8|40
1612411800000|2021-02-04 04:10:00|2156|2155.7|2156.3|2156|2156.9|2156.6|2156|2155.7|14
1612412100000|2021-02-04 04:15:00|2157.1|2156.8|2156.1|2155.8|2157.1|2156.8|2156.1|2155.8|29
1612412400000|2021-02-04 04:20:00|2156.2|2155.9|2157.3|2157|2157.3|2157|2156.1|2155.8|13
1612412700000|2021-02-04 04:25:00|2157.6|2157.3|2157.3|2157|2157.6|2157.3|2157.3|2157|5
1612413000000|2021-02-04 04:30:00|2156.8|2156.5|2156.5|2156.2|2157.5|2157.2|2156.5|2156.2|8
1612413300000|2021-02-04 04:35:00|2156.6|2156.3|2156.8|2156.5|2157.1|2156.8|2156.4|2156.1|6
1612413900000|2021-02-04 04:45:00|2156.3|2156|2156.7|2156.4|2156.7|2156.4|2156.3|2156|2
1612414200000|2021-02-04 04:50:00|2156.1|2155.8|2156.3|2156|2156.5|2156.2|2155.8|2155.5|20
1612414500000|2021-02-04 04:55:00|2156.4|2156.1|2156|2155.7|2156.4|2156.1|2155.6|2155.3|7
1612414800000|2021-02-04 05:00:00|2155.6|2155.3|2155.4|2155.1|2156.1|2155.8|2154.2|2153.9|27
1612415100000|2021-02-04 05:05:00|2154.8|2154.5|2153.4|2153.1|2155.2|2154.9|2153.4|2153.1|37
1612415400000|2021-02-04 05:10:00|2154|2153.7|2154.8|2154.5|2155.7|2155.4|2154|2153.7|16
1612415700000|2021-02-04 05:15:00|2153.9|2153.6|2154.7|2154.4|2155.1|2154.8|2153.8|2153.5|72
1612416000000|2021-02-04 05:20:00|2155.6|2155.3|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|4
1612416300000|2021-02-04 05:25:00|2155.5|2155.2|2155.1|2154.8|2155.5|2155.2|2154.6|2154.3|7
1612416600000|2021-02-04 05:30:00|2155|2154.7|2155.7|2155.4|2155.7|2155.4|2154.5|2154.2|18
1612416900000|2021-02-04 05:35:00|2155|2154.7|2154.7|2154.4|2155.5|2155.2|2154.4|2154.1|6
1612417200000|2021-02-04 05:40:00|2155.2|2154.9|2155.6|2155.3|2156.8|2156.5|2155.2|2154.9|43
1612417500000|2021-02-04 05:45:00|2155.4|2155.1|2155.7|2155.4|2155.7|2155.4|2154.9|2154.6|35
1612417800000|2021-02-04 05:50:00|2155.8|2155.5|2155.4|2155.1|2155.9|2155.6|2155.1|2154.8|26
1612418100000|2021-02-04 05:55:00|2155.7|2155.4|2157.1|2156.8|2157.4|2157.1|2155.2|2154.9|60
1612418400000|2021-02-04 06:00:00|2156.9|2156.6|2155.2|2154.9|2156.9|2156.6|2155.2|2154.9|48
1612418700000|2021-02-04 06:05:00|2155.6|2155.3|2155.9|2155.6|2156|2155.7|2155.2|2154.9|23
1612419000000|2021-02-04 06:10:00|2156.2|2155.9|2156.3|2156|2156.4|2156.1|2155.3|2155|36
1612419300000|2021-02-04 06:15:00|2156.1|2155.8|2156.6|2156.3|2156.9|2156.6|2155.7|2155.4|81
1612419600000|2021-02-04 06:20:00|2157|2156.7|2156.4|2156.1|2157.1|2156.8|2156.1|2155.8|58
1612419900000|2021-02-04 06:25:00|2156.5|2156.2|2156.6|2156.3|2157.2|2156.9|2156.4|2156.1|20
1612420200000|2021-02-04 06:30:00|2157.2|2156.9|2156.2|2155.9|2157.3|2157|2156.2|2155.9|37
1612420500000|2021-02-04 06:35:00|2157|2156.7|2156.4|2156.1|2157.2|2156.9|2156.4|2156.1|10
1612420800000|2021-02-04 06:40:00|2156.2|2155.9|2156.2|2155.9|2156.4|2156.1|2156.2|2155.9|5
1612421100000|2021-02-04 06:45:00|2156.6|2156.3|2157.6|2157.3|2157.6|2157.3|2156.6|2156.3|10
1612421400000|2021-02-04 06:50:00|2157.1|2156.8|2158.9|2158.6|2158.9|2158.6|2156.8|2156.5|61
1612421700000|2021-02-04 06:55:00|2158.8|2158.5|2158.4|2158.1|2158.9|2158.6|2158.2|2157.9|21
1612422000000|2021-02-04 07:00:00|2158.5|2158.2|2157.3|2157|2158.7|2158.4|2156.6|2156.3|120
1612422300000|2021-02-04 07:05:00|2157.8|2157.5|2156.3|2156|2157.8|2157.5|2156.3|2156|33
1612422600000|2021-02-04 07:10:00|2156.1|2155.8|2155.3|2155|2156.7|2156.4|2155.3|2155|32
1612422900000|2021-02-04 07:15:00|2155.2|2154.9|2157.3|2157|2157.9|2157.6|2155.2|2154.9|161
1612423200000|2021-02-04 07:20:00|2157.1|2156.8|2156.8|2156.5|2157.1|2156.8|2156.8|2156.5|8
1612423500000|2021-02-04 07:25:00|2156.3|2156|2155.8|2155.5|2156.3|2156|2155.6|2155.3|43
1612423800000|2021-02-04 07:30:00|2156.1|2155.8|2156.5|2156.2|2156.7|2156.4|2156|2155.7|13
1612424100000|2021-02-04 07:35:00|2156.7|2156.4|2156.8|2156.5|2157.2|2156.9|2156.5|2156.2|23
1612424400000|2021-02-04 07:40:00|2156.6|2156.3|2156.6|2156.3|2157.3|2157|2155.7|2155.4|26
1612424700000|2021-02-04 07:45:00|2156.2|2155.9|2155.6|2155.3|2156.7|2156.4|2155.6|2155.3|16
1612425000000|2021-02-04 07:50:00|2155.8|2155.5|2154.7|2154.4|2155.8|2155.5|2154.5|2154.2|29
1612425300000|2021-02-04 07:55:00|2154.8|2154.5|2155.6|2155.3|2155.9|2155.6|2154.8|2154.5|28
1612425600000|2021-02-04 08:00:00|2155.5|2155.2|2155.6|2155.3|2156.7|2156.4|2154.8|2154.5|65
1612425900000|2021-02-04 08:05:00|2156.1|2155.8|2155.4|2155.1|2156.9|2156.6|2154.8|2154.5|63
1612426200000|2021-02-04 08:10:00|2155|2154.7|2157.1|2156.8|2157.7|2157.4|2155|2154.7|86
1612426500000|2021-02-04 08:15:00|2157|2156.7|2158.7|2158.4|2159.1|2158.8|2156.6|2156.3|52
1612426800000|2021-02-04 08:20:00|2159.1|2158.8|2158.9|2158.6|2159.8|2159.5|2158.1|2157.8|109
1612427100000|2021-02-04 08:25:00|2159.4|2159.1|2160.2|2159.9|2160.8|2160.5|2158.7|2158.4|61
1612427400000|2021-02-04 08:30:00|2160.9|2160.6|2161.7|2161.4|2161.9|2161.6|2160.6|2160.3|92
1612427700000|2021-02-04 08:35:00|2161.9|2161.6|2160.7|2160.4|2161.9|2161.6|2160.7|2160.4|32
1612428000000|2021-02-04 08:40:00|2160.2|2159.9|2160.6|2160.3|2160.6|2160.3|2159.9|2159.6|34
1612428300000|2021-02-04 08:45:00|2160.2|2159.9|2161.2|2160.9|2161.3|2161|2160.2|2159.9|25
1612428600000|2021-02-04 08:50:00|2161|2160.7|2161.6|2161.3|2161.8|2161.5|2160.4|2160.1|37
1612428900000|2021-02-04 08:55:00|2161.4|2161.1|2161.1|2160.8|2161.9|2161.6|2160.4|2160.1|48
1612429200000|2021-02-04 09:00:00|2160.7|2160.4|2160.1|2159.8|2161.2|2160.9|2159.5|2159.2|39
1612429500000|2021-02-04 09:05:00|2160.2|2159.9|2159.3|2159|2160.5|2160.2|2158.7|2158.4|44
1612429800000|2021-02-04 09:10:00|2158.8|2158.5|2158.1|2157.8|2159.1|2158.8|2157.3|2157|83
1612430100000|2021-02-04 09:15:00|2158.5|2158.2|2158.3|2158|2159.1|2158.8|2158.1|2157.8|18
1612430400000|2021-02-04 09:20:00|2158.9|2158.6|2158.9|2158.6|2159.9|2159.6|2158.6|2158.3|20
1612430700000|2021-02-04 09:25:00|2158.5|2158.2|2158.2|2157.9|2158.8|2158.5|2158.2|2157.9|24
1612431000000|2021-02-04 09:30:00|2158.9|2158.6|2159|2158.7|2159.4|2159.1|2158.9|2158.6|13
1612431300000|2021-02-04 09:35:00|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2
1612431600000|2021-02-04 09:40:00|2158.1|2157.8|2158.1|2157.8|2158.2|2157.9|2157.7|2157.4|24
1612431900000|2021-02-04 09:45:00|2158.2|2157.9|2157.9|2157.6|2158.2|2157.9|2157.2|2156.9|20
1612432200000|2021-02-04 09:50:00|2158|2157.7|2158|2157.7|2158.8|2158.5|2158|2157.7|12
1612432500000|2021-02-04 09:55:00|2157.7|2157.4|2156.6|2156.3|2157.7|2157.4|2156.6|2156.3|37
1612432800000|2021-02-04 10:00:00|2157.1|2156.8|2156.8|2156.5|2157.2|2156.9|2155.8|2155.5|68
1612433100000|2021-02-04 10:05:00|2156.7|2156.4|2159.5|2159.2|2159.9|2159.6|2156.5|2156.2|99
1612433400000|2021-02-04 10:10:00|2159.4|2159.1|2157.8|2157.5|2160.1|2159.8|2157.8|2157.5|46
1612433700000|2021-02-04 10:15:00|2158.4|2158.1|2157.6|2157.3|2158.4|2158.1|2157.6|2157.3|15
1612434000000|2021-02-04 10:20:00|2157.7|2157.4|2158.4|2158.1|2158.4|2158.1|2157.3|2157|11
1612434300000|2021-02-04 10:25:00|2158.3|2158|2158.7|2158.4|2159.1|2158.8|2157.7|2157.4|23
1612434600000|2021-02-04 10:30:00|2158.9|2158.6|2158.7|2158.4|2159.3|2159|2157.9|2157.6|21
1612434900000|2021-02-04 10:35:00|2158.9|2158.6|2159.8|2159.5|2159.9|2159.6|2158.5|2158.2|65
1612435200000|2021-02-04 10:40:00|2158.6|2158.3|2159.7|2159.4|2159.7|2159.4|2157.9|2157.6|13
1612435500000|2021-02-04 10:45:00|2159|2158.7|2159.3|2159|2159.5|2159.2|2158.2|2157.9|26
1612435800000|2021-02-04 10:50:00|2159.6|2159.3|2158.5|2158.2|2159.9|2159.6|2158.5|2158.2|11
1612436100000|2021-02-04 10:55:00|2158.2|2157.9|2158.6|2158.3|2159.5|2159.2|2158.2|2157.9|26
1612436400000|2021-02-04 11:00:00|2158.7|2158.4|2159|2158.7|2159|2158.7|2158.2|2157.9|27
1612436700000|2021-02-04 11:05:00|2159.1|2158.8|2158.5|2158.2|2159.8|2159.5|2158.5|2158.2|36
1612437000000|2021-02-04 11:10:00|2158.9|2158.6|2158.6|2158.3|2159.2|2158.9|2158.2|2157.9|23
1612437300000|2021-02-04 11:15:00|2158.4|2158.1|2158.1|2157.8|2158.7|2158.4|2158|2157.7|15
1612437600000|2021-02-04 11:20:00|2158.6|2158.3|2157.6|2157.3|2158.6|2158.3|2157.2|2156.9|25
1612437900000|2021-02-04 11:25:00|2157.3|2157|2157.4|2157.1|2157.6|2157.3|2156.7|2156.4|34
1612438200000|2021-02-04 11:30:00|2157.3|2157|2156.9|2156.6|2157.6|2157.3|2156.9|2156.6|50
1612438500000|2021-02-04 11:35:00|2157.2|2156.9|2157.2|2156.9|2157.7|2157.4|2157.2|2156.9|25
1612438800000|2021-02-04 11:40:00|2157.5|2157.2|2156.4|2156.1|2157.5|2157.2|2156.3|2156|29
1612439100000|2021-02-04 11:45:00|2156.2|2155.9|2155.6|2155.3|2156.9|2156.6|2155.1|2154.8|59
1612439400000|2021-02-04 11:50:00|2155.5|2155.2|2153|2152.7|2155.5|2155.2|2152.5|2152.2|177
1612439700000|2021-02-04 11:55:00|2153.3|2153|2153|2152.7|2154.1|2153.8|2152.3|2152|81
1612440000000|2021-02-04 12:00:00|2153.1|2152.8|2154.7|2154.4|2154.9|2154.6|2153.1|2152.8|154
1612440300000|2021-02-04 12:05:00|2154.6|2154.3|2156.1|2155.8|2156.9|2156.6|2154.2|2153.9|143
1612440600000|2021-02-04 12:10:00|2155.8|2155.5|2156.9|2156.6|2157.4|2157.1|2155.8|2155.5|76
1612440900000|2021-02-04 12:15:00|2157.2|2156.9|2158.8|2158.5|2158.8|2158.5|2157.2|2156.9|115
1612441200000|2021-02-04 12:20:00|2158.3|2158|2158.7|2158.4|2159.4|2159.1|2158.3|2158|117
1612441500000|2021-02-04 12:25:00|2159.7|2159.4|2159.2|2158.9|2159.7|2159.4|2158.5|2158.2|85
1612441800000|2021-02-04 12:30:00|2159.4|2159.1|2159.7|2159.4|2160.1|2159.8|2158.4|2158.1|134
1612442100000|2021-02-04 12:35:00|2159.6|2159.3|2159.8|2159.5|2160.1|2159.8|2159.5|2159.2|57
1612442400000|2021-02-04 12:40:00|2160.1|2159.8|2159.8|2159.5|2160.6|2160.3|2159.4|2159.1|102
1612442700000|2021-02-04 12:45:00|2160.1|2159.8|2160.5|2160.2|2160.9|2160.6|2160.1|2159.8|132
1612443000000|2021-02-04 12:50:00|2160.7|2160.4|2160.9|2160.6|2161.1|2160.8|2160|2159.7|41
1612443300000|2021-02-04 12:55:00|2161|2160.7|2160.7|2160.4|2161.1|2160.8|2160.5|2160.2|32
1612443600000|2021-02-04 13:00:00|2161.1|2160.8|2159.7|2159.4|2161.1|2160.8|2158.7|2158.4|193
1612443900000|2021-02-04 13:05:00|2160|2159.7|2161.3|2161|2161.3|2161|2159.9|2159.6|106
1612444200000|2021-02-04 13:10:00|2161.2|2160.9|2161.6|2161.3|2162.1|2161.8|2161|2160.7|268
1612444500000|2021-02-04 13:15:00|2161.8|2161.5|2162|2161.7|2162.4|2162.1|2161.6|2161.3|200
1612444800000|2021-02-04 13:20:00|2162.1|2161.8|2161.8|2161.5|2162.2|2161.9|2161.1|2160.8|101
1612445100000|2021-02-04 13:25:00|2161.7|2161.4|2162.5|2162.2|2162.5|2162.2|2161.7|2161.4|151
1612445400000|2021-02-04 13:30:00|2162.3|2162|2163.3|2163|2163.9|2163.6|2162.1|2161.8|543
1612445700000|2021-02-04 13:35:00|2163.2|2162.9|2163.3|2163|2164.4|2164.1|2162.9|2162.6|348
1612446000000|2021-02-04 13:40:00|2163.1|2162.8|2164.2|2163.9|2164.4|2164.1|2163.1|2162.8|192
1612446300000|2021-02-04 13:45:00|2163.9|2163.6|2164.4|2164.1|2164.4|2164.1|2163.6|2163.3|127
1612446600000|2021-02-04 13:50:00|2164|2163.7|2165|2164.7|2165.5|2165.2|2163.8|2163.5|340
1612446900000|2021-02-04 13:55:00|2165.4|2165.1|2165.2|2164.9|2165.5|2165.2|2164.7|2164.4|253
1612447200000|2021-02-04 14:00:00|2165.1|2164.8|2165.7|2165.4|2166.1|2165.8|2165.1|2164.8|357
1612447500000|2021-02-04 14:05:00|2165.9|2165.6|2166.7|2166.4|2167.1|2166.8|2165.9|2165.6|542
1612447800000|2021-02-04 14:10:00|2166.8|2166.5|2166.7|2166.4|2167.4|2167.1|2166.4|2166.1|576
1612448100000|2021-02-04 14:15:00|2166.8|2166.5|2167.8|2167.5|2168|2167.7|2166.5|2166.2|579
1612448400000|2021-02-04 14:20:00|2167.9|2167.6|2168.6|2168.3|2169.4|2169.1|2167.8|2167.5|759
1612448700000|2021-02-04 14:25:00|2168.5|2168.2|2167.8|2167.5|2170.3|2170|2167.8|2167.5|902
1612449000000|2021-02-04 14:30:00|2168.1|2167.8|2170|2169.7|2174|2173.7|2168.1|2167.8|6167
1612449300000|2021-02-04 14:35:00|2169.8|2169.5|2171.8|2171.5|2173.9|2173.6|2167.9|2167.6|3430
1612449600000|2021-02-04 14:40:00|2172.3|2172|2175.5|2175.2|2176.5|2176.2|2172.3|2172|2733
1612449900000|2021-02-04 14:45:00|2175.7|2175.4|2179|2178.7|2179.6|2179.3|2173.8|2173.5|2643
1612450200000|2021-02-04 14:50:00|2179.2|2178.9|2176.8|2176.5|2180|2179.7|2176.3|2176|2893
1612450500000|2021-02-04 14:55:00|2176.9|2176.6|2181.6|2181.3|2181.8|2181.5|2176.9|2176.6|2818
1612450800000|2021-02-04 15:00:00|2181.8|2181.5|2181.8|2181.5|2183.7|2183.4|2178.6|2178.3|4931
1612451100000|2021-02-04 15:05:00|2182|2181.7|2183.9|2183.6|2185.7|2185.4|2182|2181.7|4532
1612451400000|2021-02-04 15:10:00|2183.6|2183.3|2185.5|2185.2|2186.3|2186|2183.6|2183.3|2780
1612451700000|2021-02-04 15:15:00|2185.6|2185.3|2189.7|2189.4|2189.9|2189.6|2184.9|2184.6|2943
1612452000000|2021-02-04 15:20:00|2189.5|2189.2|2187.3|2187|2190.2|2189.9|2187.1|2186.8|1770
1612452300000|2021-02-04 15:25:00|2187.2|2186.9|2179.1|2178.8|2187.2|2186.9|2178.3|2178|2841
1612452600000|2021-02-04 15:30:00|2179.2|2178.9|2185.1|2184.8|2185.4|2185.1|2179|2178.7|1909
1612452900000|2021-02-04 15:35:00|2185|2184.7|2184.1|2183.8|2185.7|2185.4|2182.8|2182.5|3002
1612453200000|2021-02-04 15:40:00|2184.5|2184.2|2184.9|2184.6|2186.5|2186.2|2183.8|2183.5|1274
1612453500000|2021-02-04 15:45:00|2184.8|2184.5|2188.7|2188.4|2189|2188.7|2183.8|2183.5|1506
1612453800000|2021-02-04 15:50:00|2188.6|2188.3|2190.8|2190.5|2193.5|2193.2|2188.2|2187.9|2904
1612454100000|2021-02-04 15:55:00|2190.6|2190.3|2189.8|2189.5|2191.6|2191.3|2188.8|2188.5|2230
1612454400000|2021-02-04 16:00:00|2189.9|2189.6|2193.8|2193.5|2194|2193.7|2189.8|2189.5|1390
1612454700000|2021-02-04 16:05:00|2193.9|2193.6|2194.4|2194.1|2194.6|2194.3|2192.3|2192|1819
1612455000000|2021-02-04 16:10:00|2194.5|2194.2|2193.8|2193.5|2194.5|2194.2|2191.1|2190.8|2072
1612455300000|2021-02-04 16:15:00|2193.9|2193.6|2194.7|2194.4|2195.9|2195.6|2193.8|2193.5|1140
1612455600000|2021-02-04 16:20:00|2194.9|2194.6|2196|2195.7|2197.4|2197.1|2194.6|2194.3|1560
1612455900000|2021-02-04 16:25:00|2196.1|2195.8|2194.3|2194|2197|2196.7|2194|2193.7|1900
1612456200000|2021-02-04 16:30:00|2194.2|2193.9|2196.8|2196.5|2196.9|2196.6|2193.9|2193.6|1447
1612456500000|2021-02-04 16:35:00|2197|2196.7|2196.6|2196.3|2197.8|2197.5|2195.5|2195.2|1074
1612456800000|2021-02-04 16:40:00|2196.8|2196.5|2197|2196.7|2199.1|2198.8|2196.5|2196.2|1405
1612457100000|2021-02-04 16:45:00|2197.1|2196.8|2199.3|2199|2200.3|2200|2196.5|2196.2|1596
1612457400000|2021-02-04 16:50:00|2199.4|2199.1|2199.2|2198.9|2200.3|2200|2197.9|2197.6|2040
1612457700000|2021-02-04 16:55:00|2199.1|2198.8|2199.3|2199|2200|2199.7|2198.4|2198.1|1803
1612458000000|2021-02-04 17:00:00|2199.2|2198.9|2201|2200.7|2201.8|2201.5|2199.2|2198.9|1516
1612458300000|2021-02-04 17:05:00|2200.8|2200.5|2199.6|2199.3|2201.2|2200.9|2199.4|2199.1|821
1612458600000|2021-02-04 17:10:00|2199.5|2199.2|2200.4|2200.1|2200.8|2200.5|2199.1|2198.8|1035
1612458900000|2021-02-04 17:15:00|2200.5|2200.2|2202.4|2202.1|2203.1|2202.8|2200.3|2200|1225
1612459200000|2021-02-04 17:20:00|2202.2|2201.9|2201.2|2200.9|2203.1|2202.8|2200.9|2200.6|828
1612459500000|2021-02-04 17:25:00|2201.3|2201|2202.2|2201.9|2202.7|2202.4|2201.3|2201|1405
1612459800000|2021-02-04 17:30:00|2202.1|2201.8|2200.3|2200|2202.3|2202|2199.5|2199.2|1170
1612460100000|2021-02-04 17:35:00|2200.4|2200.1|2199.2|2198.9|2201.6|2201.3|2198.4|2198.1|1352
1612460400000|2021-02-04 17:40:00|2199|2198.7|2199|2198.7|2200|2199.7|2198|2197.7|932
1612460700000|2021-02-04 17:45:00|2199.2|2198.9|2200.5|2200.2|2201.4|2201.1|2198.4|2198.1|835
1612461000000|2021-02-04 17:50:00|2200.6|2200.3|2196|2195.7|2201|2200.7|2195.8|2195.5|1067
1612461300000|2021-02-04 17:55:00|2195.9|2195.6|2195.1|2194.8|2197|2196.7|2194.6|2194.3|2029
1612461600000|2021-02-04 18:00:00|2194.9|2194.6|2195.2|2194.9|2196.8|2196.5|2194.2|2193.9|1053
1612461900000|2021-02-04 18:05:00|2195.1|2194.8|2195.1|2194.8|2196.1|2195.8|2193.4|2193.1|1314
1612462200000|2021-02-04 18:10:00|2195.3|2195|2195.7|2195.4|2197.9|2197.6|2195.3|2195|908
1612462500000|2021-02-04 18:15:00|2195.8|2195.5|2196.1|2195.8|2197.1|2196.8|2195.3|2195|511
1612462800000|2021-02-04 18:20:00|2196.3|2196|2196.2|2195.9|2197.1|2196.8|2195.9|2195.6|410
1612463100000|2021-02-04 18:25:00|2196|2195.7|2198.3|2198|2198.4|2198.1|2195|2194.7|736
1612463400000|2021-02-04 18:30:00|2198.4|2198.1|2200|2199.7|2200|2199.7|2198.3|2198|853
1612463700000|2021-02-04 18:35:00|2199.9|2199.6|2199.4|2199.1|2200.5|2200.2|2198.5|2198.2|676
1612464000000|2021-02-04 18:40:00|2199.5|2199.2|2199.7|2199.4|2200.3|2200|2199.1|2198.8|511
1612464300000|2021-02-04 18:45:00|2199.8|2199.5|2198.8|2198.5|2200|2199.7|2197.2|2196.9|1130
1612464600000|2021-02-04 18:50:00|2198.9|2198.6|2200.1|2199.8|2200.6|2200.3|2198.9|2198.6|736
1612464900000|2021-02-04 18:55:00|2200.2|2199.9|2200.6|2200.3|2201.3|2201|2200|2199.7|637
1612465200000|2021-02-04 19:00:00|2200.5|2200.2|2202.4|2202.1|2202.5|2202.2|2199.7|2199.4|1082
1612465500000|2021-02-04 19:05:00|2202.5|2202.2|2201.9|2201.6|2203.3|2203|2201.8|2201.5|949
1612465800000|2021-02-04 19:10:00|2202|2201.7|2200.2|2199.9|2202.6|2202.3|2200.2|2199.9|956
1612466100000|2021-02-04 19:15:00|2200.4|2200.1|2200.4|2200.1|2200.9|2200.6|2199.1|2198.8|696
1612466400000|2021-02-04 19:20:00|2200.3|2200|2200.7|2200.4|2201.9|2201.6|2199.6|2199.3|585
1612466700000|2021-02-04 19:25:00|2200.8|2200.5|2201|2200.7|2201.6|2201.3|2200|2199.7|316
1612467000000|2021-02-04 19:30:00|2200.9|2200.6|2201.6|2201.3|2202|2201.7|2200.8|2200.5|529
1612467300000|2021-02-04 19:35:00|2201.5|2201.2|2200.9|2200.6|2202|2201.7|2200.5|2200.2|1527
1612467600000|2021-02-04 19:40:00|2201|2200.7|2200.1|2199.8|2201.1|2200.8|2199.4|2199.1|797
1612467900000|2021-02-04 19:45:00|2200.3|2200|2200.6|2200.3|2201.2|2200.9|2199.4|2199.1|537
1612468200000|2021-02-04 19:50:00|2200.5|2200.2|2200|2199.7|2201.2|2200.9|2199.5|2199.2|353
1612468500000|2021-02-04 19:55:00|2199.9|2199.6|2200.3|2200|2202.1|2201.8|2199.9|2199.6|784
1612468800000|2021-02-04 20:00:00|2200.1|2199.8|2200.7|2200.4|2201|2200.7|2199.6|2199.3|695
1612469100000|2021-02-04 20:05:00|2200.6|2200.3|2201|2200.7|2202|2201.7|2200.2|2199.9|616
1612469400000|2021-02-04 20:10:00|2200.9|2200.6|2200.5|2200.2|2201.1|2200.8|2200|2199.7|710
1612469700000|2021-02-04 20:15:00|2200.4|2200.1|2199.6|2199.3|2200.9|2200.6|2199.5|2199.2|777
1612470000000|2021-02-04 20:20:00|2199.4|2199.1|2198.9|2198.6|2200.5|2200.2|2198.8|2198.5|819
1612470300000|2021-02-04 20:25:00|2199|2198.7|2199.7|2199.4|2200.6|2200.3|2198.9|2198.6|574
1612470600000|2021-02-04 20:30:00|2199.5|2199.2|2199.2|2198.9|2200.2|2199.9|2199.1|2198.8|1242
1612470900000|2021-02-04 20:35:00|2199.3|2199|2198.9|2198.6|2199.9|2199.6|2198.1|2197.8|1006
1612471200000|2021-02-04 20:40:00|2198.7|2198.4|2197.8|2197.5|2199.6|2199.3|2197.2|2196.9|1153
1612471500000|2021-02-04 20:45:00|2197.7|2197.4|2196.2|2195.9|2198.6|2198.3|2196.2|2195.9|1088
1612471800000|2021-02-04 20:50:00|2196.4|2196.1|2198.3|2198|2198.9|2198.6|2196.3|2196|2388
1612472100000|2021-02-04 20:55:00|2198.2|2197.9|2201.3|2201|2202.6|2202.3|2197.8|2197.5|7858
1612472400000|2021-02-04 21:00:00|2201.2|2200.9|2203.4|2203.1|2204|2203.7|2200.6|2200.3|2709
1612472700000|2021-02-04 21:05:00|2203.5|2203.2|2205.2|2204.9|2206.2|2205.9|2203.3|2203|1568
1612473000000|2021-02-04 21:10:00|2205|2204.7|2207.2|2206.4|2207.6|2207.3|2204.9|2204.6|1472
1612473300000|2021-02-04 21:15:00|2207.1|2206.3|2206.6|2205.8|2207.1|2206.3|2206.4|2205.6|0
1612473600000|2021-02-04 21:20:00|2206.3|2205.5|2206.5|2205.7|2206.6|2205.8|2206.1|2205.3|0
1612473900000|2021-02-04 21:25:00|2206.4|2205.6|2206.6|2205.8|2206.7|2205.9|2206.4|2205.6|0
1612474200000|2021-02-04 21:30:00|2205.8|2205.5|2204.9|2204.6|2206.9|2206.6|2204.8|2204.5|396
1612474500000|2021-02-04 21:35:00|2204.8|2204.5|2205.9|2205.6|2206|2205.7|2204.5|2204.2|110
1612474800000|2021-02-04 21:40:00|2206|2205.7|2206|2205.7|2206.7|2206.4|2205.5|2205.2|112
1612475100000|2021-02-04 21:45:00|2205.8|2205.5|2206.5|2206.2|2206.5|2206.2|2205.4|2205.1|181
1612475400000|2021-02-04 21:50:00|2206.2|2205.9|2205.6|2205.3|2206.5|2206.2|2205.2|2204.9|193
1612475700000|2021-02-04 21:55:00|2205.5|2205.2|2206.7|2205.9|2207.7|2207.4|2205.5|2205.2|307
1612476000000|2021-02-04 22:00:00|2206.8|2206|2207|2206.2|2207|2206.2|2206.7|2205.9|0
1612476300000|2021-02-04 22:05:00|2206.9|2206.1|2206.9|2206.1|2207.1|2206.3|2206.9|2206.1|0
1612476600000|2021-02-04 22:10:00|2207|2206.2|2206.7|2205.9|2207|2206.2|2206.7|2205.9|0
1612476900000|2021-02-04 22:15:00|2206.8|2206|2206.7|2205.9|2206.8|2206|2206.5|2205.7|0
1612477200000|2021-02-04 22:20:00|2206.6|2205.8|2206.8|2206|2207|2206.2|2206.5|2205.7|0
1612477500000|2021-02-04 22:25:00|2206.7|2205.9|2206.7|2205.9|2206.8|2206|2206.4|2205.6|0
1612478100000|2021-02-04 22:35:00|2206.6|2205.8|2206.1|2205.3|2206.7|2205.9|2206.1|2205.3|0
1612478400000|2021-02-04 22:40:00|2206.2|2205.4|2205.6|2204.8|2206.2|2205.4|2205.6|2204.8|0
1612478700000|2021-02-04 22:45:00|2205.7|2204.9|2205.6|2204.8|2205.9|2205.1|2205.6|2204.8|0
1612479000000|2021-02-04 22:50:00|2205.7|2204.9|2205.5|2204.7|2205.8|2205|2205.3|2204.5|0
1612479300000|2021-02-04 22:55:00|2205.6|2204.8|2205.6|2204.8|2205.7|2204.9|2205.3|2204.5|0
1612479600000|2021-02-04 23:00:00|2203.9|2203.6|2204.3|2204|2204.9|2204.6|2202.7|2202.4|510
1612479900000|2021-02-04 23:05:00|2204.1|2203.8|2205.9|2205.6|2205.9|2205.6|2204|2203.7|40
1612480200000|2021-02-04 23:10:00|2205.7|2205.4|2205.4|2205.1|2206.3|2206|2204.7|2204.4|124
1612480500000|2021-02-04 23:15:00|2205.2|2204.9|2204.6|2204.3|2206|2205.7|2204.6|2204.3|107
1612480800000|2021-02-04 23:20:00|2204.7|2204.4|2203.7|2203.4|2204.8|2204.5|2203.2|2202.9|109
1612481100000|2021-02-04 23:25:00|2203.8|2203.5|2203.8|2203.5|2203.9|2203.6|2203.2|2202.9|16
1612481400000|2021-02-04 23:30:00|2203.9|2203.6|2203.5|2203.2|2204.1|2203.8|2203.5|2203.2|20
1612481700000|2021-02-04 23:35:00|2203.4|2203.1|2202.9|2202.6|2203.5|2203.2|2202.3|2202|107
1612482000000|2021-02-04 23:40:00|2202.5|2202.2|2203|2202.7|2203|2202.7|2201.6|2201.3|163
1612482300000|2021-02-04 23:45:00|2203.3|2203|2204.1|2203.8|2204.1|2203.8|2203.3|2203|41
1612482600000|2021-02-04 23:50:00|2204.2|2203.9|2203.8|2203.5|2204.2|2203.9|2203.4|2203.1|42
1612482900000|2021-02-04 23:55:00|2204|2203.7|2204|2203.7|2204.7|2204.4|2202.5|2202.2|105
1612483200000|2021-02-05 00:00:00|2203.4|2203.1|2204.8|2204.5|2204.8|2204.5|2203.4|2203.1|69
1612483500000|2021-02-05 00:05:00|2204.6|2204.3|2204.2|2203.9|2205.7|2205.4|2203.9|2203.6|68
1612483800000|2021-02-05 00:10:00|2203.7|2203.4|2203.4|2203.1|2203.7|2203.4|2203.4|2203.1|6
1612484100000|2021-02-05 00:15:00|2203.8|2203.5|2203.4|2203.1|2204.4|2204.1|2203.4|2203.1|39
1612484400000|2021-02-05 00:20:00|2204.1|2203.8|2203.7|2203.4|2204.2|2203.9|2202.9|2202.6|31
1612484700000|2021-02-05 00:25:00|2203.2|2202.9|2202.8|2202.5|2203.3|2203|2202.8|2202.5|8
1612485000000|2021-02-05 00:30:00|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2202.8|2202.5|14
1612485300000|2021-02-05 00:35:00|2202.7|2202.4|2201.7|2201.4|2202.7|2202.4|2201.4|2201.1|26
1612485600000|2021-02-05 00:40:00|2202.2|2201.9|2202.4|2202.1|2203.1|2202.8|2202.2|2201.9|30
1612485900000|2021-02-05 00:45:00|2202.2|2201.9|2201.8|2201.5|2202.6|2202.3|2201.7|2201.4|31
1612486200000|2021-02-05 00:50:00|2202|2201.7|2201.4|2201.1|2202.1|2201.8|2201.2|2200.9|31
1612486500000|2021-02-05 00:55:00|2202.1|2201.8|2201.8|2201.5|2202.3|2202|2201.7|2201.4|16
1612486800000|2021-02-05 01:00:00|2202|2201.7|2201|2200.7|2202|2201.7|2200|2199.7|78
1612487100000|2021-02-05 01:05:00|2201.1|2200.8|2201|2200.7|2201.3|2201|2200.6|2200.3|40
1612487400000|2021-02-05 01:10:00|2201.1|2200.8|2201.5|2201.2|2201.5|2201.2|2200.3|2200|44
1612487700000|2021-02-05 01:15:00|2201.7|2201.4|2201.3|2201|2202.7|2202.4|2201.3|2201|31
1612488000000|2021-02-05 01:20:00|2201.2|2200.9|2201.2|2200.9|2201.8|2201.5|2201.2|2200.9|5
1612488300000|2021-02-05 01:25:00|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.4|2201.1|11
1612488600000|2021-02-05 01:30:00|2202.2|2201.9|2202.3|2202|2203|2202.7|2201.7|2201.4|17
1612488900000|2021-02-05 01:35:00|2203.1|2202.8|2202|2201.7|2203.6|2203.3|2202|2201.7|29
1612489200000|2021-02-05 01:40:00|2202.6|2202.3|2203.1|2202.8|2203.1|2202.8|2202.2|2201.9|35
1612489500000|2021-02-05 01:45:00|2203.2|2202.9|2203.9|2203.6|2203.9|2203.6|2202.7|2202.4|20
1612489800000|2021-02-05 01:50:00|2203.4|2203.1|2204|2203.7|2205.1|2204.8|2202.8|2202.5|60
1612490100000|2021-02-05 01:55:00|2204.8|2204.5|2204.5|2204.2|2204.8|2204.5|2204|2203.7|38
1612490400000|2021-02-05 02:00:00|2204.6|2204.3|2206|2205.7|2206.5|2206.2|2204.6|2204.3|99
1612490700000|2021-02-05 02:05:00|2206.5|2206.2|2205.3|2205|2206.5|2206.2|2205|2204.7|49
1612491000000|2021-02-05 02:10:00|2204.9|2204.6|2205.8|2205.5|2205.8|2205.5|2204.9|2204.6|14
1612491300000|2021-02-05 02:15:00|2205.1|2204.8|2206.3|2206|2206.3|2206|2205.1|2204.8|58
1612491600000|2021-02-05 02:20:00|2206.1|2205.8|2206.3|2206|2206.8|2206.5|2205.9|2205.6|125
1612491900000|2021-02-05 02:25:00|2206.8|2206.5|2206.2|2205.9|2206.8|2206.5|2206.1|2205.8|54
1612492200000|2021-02-05 02:30:00|2206.3|2206|2206.6|2206.3|2206.6|2206.3|2205.8|2205.5|43
1612492500000|2021-02-05 02:35:00|2206.4|2206.1|2206.1|2205.8|2206.6|2206.3|2205.9|2205.6|50
1612492800000|2021-02-05 02:40:00|2206.5|2206.2|2204.5|2204.2|2206.5|2206.2|2204.4|2204.1|57
1612493100000|2021-02-05 02:45:00|2203.9|2203.6|2204.6|2204.3|2204.6|2204.3|2203.8|2203.5|29
1612493400000|2021-02-05 02:50:00|2204.1|2203.8|2204.7|2204.4|2204.7|2204.4|2204.1|2203.8|3
1612493700000|2021-02-05 02:55:00|2204.8|2204.5|2204.9|2204.6|2205.1|2204.8|2204.4|2204.1|26
1612494000000|2021-02-05 03:00:00|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.2|2203.9|12
1612494300000|2021-02-05 03:05:00|2205.1|2204.8|2205.2|2204.9|2205.6|2205.3|2205.1|2204.8|45
1612494600000|2021-02-05 03:10:00|2205.1|2204.8|2204.8|2204.5|2205.3|2205|2204.8|2204.5|7
1612494900000|2021-02-05 03:15:00|2204.9|2204.6|2204.3|2204|2205.3|2205|2204.3|2204|13
1612495200000|2021-02-05 03:20:00|2204.5|2204.2|2205.1|2204.8|2205.2|2204.9|2204.4|2204.1|24
1612495500000|2021-02-05 03:25:00|2204.6|2204.3|2204.7|2204.4|2204.8|2204.5|2204.6|2204.3|13
1612495800000|2021-02-05 03:30:00|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2204.7|2204.4|17
1612496100000|2021-02-05 03:35:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1612496400000|2021-02-05 03:40:00|2204.9|2204.6|2202.9|2202.6|2205.2|2204.9|2202.9|2202.6|21
1612496700000|2021-02-05 03:45:00|2203.1|2202.8|2204.4|2204.1|2204.4|2204.1|2203.1|2202.8|48
1612497000000|2021-02-05 03:50:00|2204.3|2204|2204.7|2204.4|2204.8|2204.5|2203.8|2203.5|20
1612497300000|2021-02-05 03:55:00|2204.9|2204.6|2204.9|2204.6|2205.1|2204.8|2204.9|2204.6|10
1612497600000|2021-02-05 04:00:00|2204|2203.7|2205.2|2204.9|2205.7|2205.4|2204|2203.7|20
1612497900000|2021-02-05 04:05:00|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2204.7|2204.4|31
1612498200000|2021-02-05 04:10:00|2205.3|2205|2205.1|2204.8|2205.7|2205.4|2205.1|2204.8|7
1612498500000|2021-02-05 04:15:00|2205.2|2204.9|2205.2|2204.9|2205.7|2205.4|2204.8|2204.5|52
1612498800000|2021-02-05 04:20:00|2205.1|2204.8|2205.4|2205.1|2205.4|2205.1|2205.1|2204.8|17
1612499100000|2021-02-05 04:25:00|2205|2204.7|2204.8|2204.5|2205.4|2205.1|2204.8|2204.5|22
1612499400000|2021-02-05 04:30:00|2205.1|2204.8|2204.7|2204.4|2205.6|2205.3|2204.6|2204.3|8
1612499700000|2021-02-05 04:35:00|2204.9|2204.6|2204.2|2203.9|2205.5|2205.2|2204.2|2203.9|11
1612500000000|2021-02-05 04:40:00|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.5|2204.2|5
1612500300000|2021-02-05 04:45:00|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2204.5|2204.2|9
1612500600000|2021-02-05 04:50:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|4
1612500900000|2021-02-05 04:55:00|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.8|2204.5|13
1612501200000|2021-02-05 05:00:00|2204.6|2204.3|2205.2|2204.9|2205.5|2205.2|2204.6|2204.3|20
1612501500000|2021-02-05 05:05:00|2205|2204.7|2205.7|2205.4|2206.1|2205.8|2204.9|2204.6|23
1612501800000|2021-02-05 05:10:00|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.6|2205.3|49
1612502100000|2021-02-05 05:15:00|2205.4|2205.1|2205.1|2204.8|2205.6|2205.3|2204.8|2204.5|23
1612502400000|2021-02-05 05:20:00|2205.5|2205.2|2205.4|2205.1|2205.7|2205.4|2205.3|2205|28
1612502700000|2021-02-05 05:25:00|2205.2|2204.9|2205.7|2205.4|2205.9|2205.6|2205.1|2204.8|12
1612503000000|2021-02-05 05:30:00|2206|2205.7|2208.1|2207.8|2208.8|2208.5|2206|2205.7|211
1612503300000|2021-02-05 05:35:00|2207.9|2207.6|2208.3|2208|2208.7|2208.4|2207.4|2207.1|34
1612503600000|2021-02-05 05:40:00|2208.4|2208.1|2207.7|2207.4|2209|2208.7|2207.7|2207.4|57
1612503900000|2021-02-05 05:45:00|2208|2207.7|2206.7|2206.4|2208.1|2207.8|2206.7|2206.4|35
1612504200000|2021-02-05 05:50:00|2206.9|2206.6|2207.6|2207.3|2207.7|2207.4|2206.9|2206.6|15
1612504500000|2021-02-05 05:55:00|2207.5|2207.2|2207.7|2207.4|2207.8|2207.5|2207.4|2207.1|30
1612504800000|2021-02-05 06:00:00|2207.6|2207.3|2207.5|2207.2|2208.2|2207.9|2207.5|2207.2|39
1612505100000|2021-02-05 06:05:00|2207.8|2207.5|2207|2206.7|2207.9|2207.6|2206.9|2206.6|15
1612505400000|2021-02-05 06:10:00|2207.1|2206.8|2207.6|2207.3|2207.7|2207.4|2207.1|2206.8|25
1612505700000|2021-02-05 06:15:00|2207.5|2207.2|2207.6|2207.3|2208.3|2208|2207.1|2206.8|25
1612506000000|2021-02-05 06:20:00|2207.7|2207.4|2208.2|2207.9|2208.5|2208.2|2207.7|2207.4|54
1612506300000|2021-02-05 06:25:00|2208.3|2208|2208.6|2208.3|2208.6|2208.3|2208|2207.7|25
1612506600000|2021-02-05 06:30:00|2208.2|2207.9|2208.5|2208.2|2208.5|2208.2|2208.2|2207.9|10
1612506900000|2021-02-05 06:35:00|2208.4|2208.1|2207.9|2207.6|2208.5|2208.2|2207.7|2207.4|23
1612507200000|2021-02-05 06:40:00|2207.7|2207.4|2206.5|2206.2|2207.7|2207.4|2206.5|2206.2|31
1612507500000|2021-02-05 06:45:00|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2206.5|2206.2|22
1612507800000|2021-02-05 06:50:00|2207.4|2207.1|2207.6|2207.3|2207.6|2207.3|2207.1|2206.8|7
1612508100000|2021-02-05 06:55:00|2207.5|2207.2|2207.5|2207.2|2207.9|2207.6|2207.5|2207.2|30
1612508400000|2021-02-05 07:00:00|2207.3|2207|2207.3|2207|2207.4|2207.1|2206.6|2206.3|41
1612508700000|2021-02-05 07:05:00|2207.6|2207.3|2207.8|2207.5|2208.2|2207.9|2207.6|2207.3|26
1612509000000|2021-02-05 07:10:00|2207.4|2207.1|2206.6|2206.3|2207.4|2207.1|2206.6|2206.3|27
1612509300000|2021-02-05 07:15:00|2206.5|2206.2|2206.6|2206.3|2207|2206.7|2206.2|2205.9|33
1612509600000|2021-02-05 07:20:00|2206|2205.7|2206.2|2205.9|2206.6|2206.3|2205.9|2205.6|30
1612509900000|2021-02-05 07:25:00|2206.3|2206|2206.5|2206.2|2206.5|2206.2|2205.7|2205.4|23
1612510200000|2021-02-05 07:30:00|2206.2|2205.9|2206.2|2205.9|2206.8|2206.5|2206.2|2205.9|22
1612510500000|2021-02-05 07:35:00|2206.3|2206|2206.5|2206.2|2206.6|2206.3|2206.3|2206|7
1612510800000|2021-02-05 07:40:00|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206|2205.7|14
1612511100000|2021-02-05 07:45:00|2206.2|2205.9|2206.7|2206.4|2206.7|2206.4|2206.2|2205.9|8
1612511400000|2021-02-05 07:50:00|2206.3|2206|2205.4|2205.1|2206.3|2206|2205.3|2205|43
1612511700000|2021-02-05 07:55:00|2205.7|2205.4|2206.6|2206.3|2206.6|2206.3|2205.5|2205.2|58
1612512000000|2021-02-05 08:00:00|2206.7|2206.4|2204.3|2204|2206.9|2206.6|2204.3|2204|121
1612512300000|2021-02-05 08:05:00|2204.2|2203.9|2205.3|2205|2205.9|2205.6|2203.7|2203.4|114
1612512600000|2021-02-05 08:10:00|2206.1|2205.8|2205.6|2205.3|2206.1|2205.8|2204.5|2204.2|84
1612512900000|2021-02-05 08:15:00|2205.5|2205.2|2204.6|2204.3|2205.5|2205.2|2204.6|2204.3|50
1612513200000|2021-02-05 08:20:00|2205|2204.7|2206.1|2205.8|2206.8|2206.5|2204.5|2204.2|66
1612513500000|2021-02-05 08:25:00|2205.9|2205.6|2205.7|2205.4|2206.3|2206|2205.3|2205|43
1612513800000|2021-02-05 08:30:00|2205.8|2205.5|2206.4|2206.1|2207.3|2207|2205.8|2205.5|51
1612514100000|2021-02-05 08:35:00|2206.6|2206.3|2206.3|2206|2207|2206.7|2205.9|2205.6|36
1612514400000|2021-02-05 08:40:00|2206|2205.7|2206|2205.7|2206.6|2206.3|2205.4|2205.1|46
1612514700000|2021-02-05 08:45:00|2206.5|2206.2|2207.2|2206.9|2207.3|2207|2206.5|2206.2|28
1612515000000|2021-02-05 08:50:00|2207.4|2207.1|2207.6|2207.3|2207.9|2207.6|2206.3|2206|78
1612515300000|2021-02-05 08:55:00|2207.3|2207|2208.7|2208.4|2208.7|2208.4|2206.6|2206.3|138
1612515600000|2021-02-05 09:00:00|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2206.8|2206.5|132
1612515900000|2021-02-05 09:05:00|2208.6|2208.3|2208.8|2208.5|2209|2208.7|2207.7|2207.4|71
1612516200000|2021-02-05 09:10:00|2208.6|2208.3|2210.5|2210.2|2210.8|2210.5|2208.4|2208.1|143
1612516500000|2021-02-05 09:15:00|2210.6|2210.3|2210.8|2210.5|2211.3|2211|2210.2|2209.9|117
1612516800000|2021-02-05 09:20:00|2211.2|2210.9|2213.4|2213.1|2214|2213.7|2210.5|2210.2|490
1612517100000|2021-02-05 09:25:00|2213.3|2213|2214.9|2214.6|2215.2|2214.9|2212.9|2212.6|450
1612517400000|2021-02-05 09:30:00|2215|2214.7|2218.5|2218.2|2218.5|2218.2|2214.4|2214.1|517
1612517700000|2021-02-05 09:35:00|2218.1|2217.8|2217.3|2217|2218.6|2218.3|2216.9|2216.6|180
1612518000000|2021-02-05 09:40:00|2217.5|2217.2|2219.5|2219.2|2219.9|2219.6|2217.5|2217.2|225
1612518300000|2021-02-05 09:45:00|2219.3|2219|2218.5|2218.2|2219.9|2219.6|2218.1|2217.8|126
1612518600000|2021-02-05 09:50:00|2218.3|2218|2218.9|2218.6|2219|2218.7|2217.7|2217.4|226
1612518900000|2021-02-05 09:55:00|2218.4|2218.1|2216.6|2216.3|2219.8|2219.5|2216|2215.7|119
1612519200000|2021-02-05 10:00:00|2216.7|2216.4|2216.5|2216.2|2217.3|2217|2216.1|2215.8|135
1612519500000|2021-02-05 10:05:00|2216.6|2216.3|2217.2|2216.9|2217.4|2217.1|2216|2215.7|72
1612519800000|2021-02-05 10:10:00|2217.4|2217.1|2218.1|2217.8|2218.5|2218.2|2217.1|2216.8|100
1612520100000|2021-02-05 10:15:00|2218|2217.7|2217|2216.7|2218|2217.7|2216.4|2216.1|39
1612520400000|2021-02-05 10:20:00|2217.1|2216.8|2217|2216.7|2218.5|2218.2|2217|2216.7|47
1612520700000|2021-02-05 10:25:00|2216.6|2216.3|2217.3|2217|2217.7|2217.4|2216.6|2216.3|45
1612521000000|2021-02-05 10:30:00|2217.1|2216.8|2217.5|2217.2|2217.7|2217.4|2216.4|2216.1|97
1612521300000|2021-02-05 10:35:00|2217.9|2217.6|2219.8|2219.5|2219.8|2219.5|2217.9|2217.6|157
1612521600000|2021-02-05 10:40:00|2220|2219.7|2221.7|2221.4|2222|2221.7|2220|2219.7|216
1612521900000|2021-02-05 10:45:00|2221.2|2220.9|2221|2220.7|2222.4|2222.1|2221|2220.7|117
1612522200000|2021-02-05 10:50:00|2221.2|2220.9|2220.8|2220.5|2221.3|2221|2220.4|2220.1|131
1612522500000|2021-02-05 10:55:00|2220.9|2220.6|2220.6|2220.3|2221.3|2221|2219.9|2219.6|156
1612522800000|2021-02-05 11:00:00|2220.4|2220.1|2222|2221.7|2222.4|2222.1|2220.1|2219.8|227
1612523100000|2021-02-05 11:05:00|2222.1|2221.8|2224.7|2224.4|2224.8|2224.5|2221.9|2221.6|345
1612523400000|2021-02-05 11:10:00|2224.8|2224.5|2223|2222.7|2225.2|2224.9|2222.5|2222.2|173
1612523700000|2021-02-05 11:15:00|2222.7|2222.4|2222.7|2222.4|2223.4|2223.1|2221.5|2221.2|102
1612524000000|2021-02-05 11:20:00|2223|2222.7|2222.9|2222.6|2223.6|2223.3|2222.6|2222.3|100
1612524300000|2021-02-05 11:25:00|2223.2|2222.9|2223.1|2222.8|2223.6|2223.3|2222.7|2222.4|124
1612524600000|2021-02-05 11:30:00|2222|2221.7|2221.2|2220.9|2222.2|2221.9|2220.9|2220.6|67
1612524900000|2021-02-05 11:35:00|2221.1|2220.8|2221.9|2221.6|2222.4|2222.1|2220.5|2220.2|106
1612525200000|2021-02-05 11:40:00|2222.1|2221.8|2221.6|2221.3|2222.2|2221.9|2221.6|2221.3|40
1612525500000|2021-02-05 11:45:00|2221.4|2221.1|2221.7|2221.4|2222|2221.7|2221.3|2221|76
1612525800000|2021-02-05 11:50:00|2221.8|2221.5|2221.2|2220.9|2222.2|2221.9|2220.9|2220.6|123
1612526100000|2021-02-05 11:55:00|2221.1|2220.8|2222.5|2222.2|2222.5|2222.2|2220.6|2220.3|134
1612526400000|2021-02-05 12:00:00|2222.3|2222|2221.4|2221.1|2222.3|2222|2220.4|2220.1|149
1612526700000|2021-02-05 12:05:00|2221|2220.7|2221.3|2221|2221.8|2221.5|2220.5|2220.2|79
1612527000000|2021-02-05 12:10:00|2220.8|2220.5|2220.9|2220.6|2221|2220.7|2220.4|2220.1|101
1612527300000|2021-02-05 12:15:00|2221|2220.7|2220.1|2219.8|2221|2220.7|2219.9|2219.6|142
1612527600000|2021-02-05 12:20:00|2220|2219.7|2220.7|2220.4|2220.9|2220.6|2219.5|2219.2|69
1612527900000|2021-02-05 12:25:00|2220.3|2220|2219.8|2219.5|2220.3|2220|2219.4|2219.1|66
1612528200000|2021-02-05 12:30:00|2219.9|2219.6|2217.5|2217.2|2220|2219.7|2216.7|2216.4|377
1612528500000|2021-02-05 12:35:00|2217.7|2217.4|2218.6|2218.3|2219.4|2219.1|2217.4|2217.1|147
1612528800000|2021-02-05 12:40:00|2218.5|2218.2|2218|2217.7|2219|2218.7|2217.9|2217.6|146
1612529100000|2021-02-05 12:45:00|2218.2|2217.9|2219.6|2219.3|2219.9|2219.6|2218.2|2217.9|270
1612529400000|2021-02-05 12:50:00|2219.7|2219.4|2219.8|2219.5|2220.3|2220|2218.6|2218.3|202
1612529700000|2021-02-05 12:55:00|2219.5|2219.2|2219.4|2219.1|2220.3|2220|2218.7|2218.4|94
1612530000000|2021-02-05 13:00:00|2219|2218.7|2217.8|2217.5|2219.1|2218.8|2217.4|2217.1|313
1612530300000|2021-02-05 13:05:00|2218|2217.7|2217.9|2217.6|2218.5|2218.2|2217.5|2217.2|83
1612530600000|2021-02-05 13:10:00|2217.6|2217.3|2217.9|2217.6|2218.1|2217.8|2217.4|2217.1|139
1612530900000|2021-02-05 13:15:00|2217.6|2217.3|2217.7|2217.4|2218|2217.7|2216.7|2216.4|237
1612531200000|2021-02-05 13:20:00|2217.8|2217.5|2219.9|2219.6|2220.1|2219.8|2217.4|2217.1|227
1612531500000|2021-02-05 13:25:00|2219.8|2219.5|2220.5|2220.2|2222|2221.7|2218.8|2218.5|355
1612531800000|2021-02-05 13:30:00|2220.2|2219.9|2216|2215.7|2221.1|2220.8|2214.8|2214.5|1356
1612532100000|2021-02-05 13:35:00|2215.8|2215.5|2217.8|2217.5|2218.7|2218.4|2215.5|2215.2|424
1612532400000|2021-02-05 13:40:00|2217.9|2217.6|2217|2216.7|2217.9|2217.6|2216.3|2216|221
1612532700000|2021-02-05 13:45:00|2216.7|2216.4|2218.4|2218.1|2218.4|2218.1|2216.4|2216.1|173
1612533000000|2021-02-05 13:50:00|2218.1|2217.8|2221.1|2220.8|2221.2|2220.9|2217.8|2217.5|460
1612533300000|2021-02-05 13:55:00|2220.9|2220.6|2218.5|2218.2|2220.9|2220.6|2218.2|2217.9|440
1612533600000|2021-02-05 14:00:00|2218.8|2218.5|2222.3|2222|2222.6|2222.3|2218.3|2218|486
1612533900000|2021-02-05 14:05:00|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2220.8|2220.5|479
1612534200000|2021-02-05 14:10:00|2222.4|2222.1|2222|2221.7|2222.9|2222.6|2221.5|2221.2|513
1612534500000|2021-02-05 14:15:00|2221.7|2221.4|2221.3|2221|2222.3|2222|2220.4|2220.1|335
1612534800000|2021-02-05 14:20:00|2221.4|2221.1|2221.6|2221.3|2222.3|2222|2221.1|2220.8|345
1612535100000|2021-02-05 14:25:00|2221.9|2221.6|2223.9|2223.6|2224.7|2224.4|2221.1|2220.8|982
1612535400000|2021-02-05 14:30:00|2223.8|2223.5|2218.6|2218.3|2226.5|2226.2|2217.7|2217.4|5677
1612535700000|2021-02-05 14:35:00|2217.7|2217.4|2219.7|2219.4|2220.3|2220|2215.8|2215.5|5484
1612536000000|2021-02-05 14:40:00|2219.6|2219.3|2221|2220.7|2222|2221.7|2217.9|2217.6|3023
1612536300000|2021-02-05 14:45:00|2221.1|2220.8|2218.6|2218.3|2223.2|2222.9|2217.4|2217.1|6974
1612536600000|2021-02-05 14:50:00|2218.5|2218.2|2222.3|2222|2223.5|2223.2|2217.7|2217.4|5676
1612536900000|2021-02-05 14:55:00|2221.8|2221.5|2216.1|2215.8|2222.2|2221.9|2215.4|2215.1|5309
1612537200000|2021-02-05 15:00:00|2215.9|2215.6|2215.3|2215|2216.4|2216.1|2212.8|2212.5|3923
1612537500000|2021-02-05 15:05:00|2215.1|2214.8|2213|2212.7|2216.6|2216.3|2212.8|2212.5|5970
1612537800000|2021-02-05 15:10:00|2213.1|2212.8|2208|2207.7|2214.6|2214.3|2206.7|2206.4|3298
1612538100000|2021-02-05 15:15:00|2208.1|2207.8|2205.9|2205.6|2208.1|2207.8|2203.6|2203.3|4025
1612538400000|2021-02-05 15:20:00|2205.8|2205.5|2209.1|2208.8|2209.5|2209.2|2204.1|2203.8|3154
1612538700000|2021-02-05 15:25:00|2209.2|2208.9|2214.2|2213.9|2215.5|2215.2|2208.2|2207.9|3017
1612539000000|2021-02-05 15:30:00|2214.5|2214.2|2218.4|2218.1|2219.5|2219.2|2213.9|2213.6|4954
1612539300000|2021-02-05 15:35:00|2218.6|2218.3|2221.5|2221.2|2221.9|2221.6|2217.7|2217.4|3749
1612539600000|2021-02-05 15:40:00|2221.6|2221.3|2223.2|2222.9|2223.2|2222.9|2219.2|2218.9|3172
1612539900000|2021-02-05 15:45:00|2223.1|2222.8|2225.8|2225.5|2226.1|2225.8|2221.8|2221.5|2088
1612540200000|2021-02-05 15:50:00|2225.9|2225.6|2224.9|2224.6|2226.1|2225.8|2222.9|2222.6|2456
1612540500000|2021-02-05 15:55:00|2224.8|2224.5|2225|2224.7|2227.1|2226.8|2224|2223.7|2651
1612540800000|2021-02-05 16:00:00|2225.3|2225|2225|2224.7|2225.8|2225.5|2223.6|2223.3|1831
1612541100000|2021-02-05 16:05:00|2225.1|2224.8|2223.8|2223.5|2225.2|2224.9|2222.9|2222.6|1841
1612541400000|2021-02-05 16:10:00|2223.9|2223.6|2223.4|2223.1|2224.2|2223.9|2221.9|2221.6|1499
1612541700000|2021-02-05 16:15:00|2223.3|2223|2222.3|2222|2223.6|2223.3|2221.9|2221.6|1978
1612542000000|2021-02-05 16:20:00|2222.2|2221.9|2226.6|2226.3|2226.9|2226.6|2222.1|2221.8|2476
1612542300000|2021-02-05 16:25:00|2226.5|2226.2|2227.1|2226.8|2228.1|2227.8|2225.6|2225.3|1368
1612542600000|2021-02-05 16:30:00|2227.4|2227.1|2231.3|2231|2231.3|2231|2227|2226.7|1980
1612542900000|2021-02-05 16:35:00|2231.2|2230.9|2229.4|2229.1|2231.4|2231.1|2229.3|2229|1223
1612543200000|2021-02-05 16:40:00|2229.3|2229|2229.1|2228.8|2230.8|2230.5|2228.5|2228.2|973
1612543500000|2021-02-05 16:45:00|2229|2228.7|2227.2|2226.9|2229.8|2229.5|2227|2226.7|1574
1612543800000|2021-02-05 16:50:00|2227.3|2227|2227|2226.7|2229.2|2228.9|2226.7|2226.4|1028
1612544100000|2021-02-05 16:55:00|2227.1|2226.8|2223.3|2223|2227.2|2226.9|2222.8|2222.5|1915
1612544400000|2021-02-05 17:00:00|2223.4|2223.1|2222|2221.7|2223.4|2223.1|2220|2219.7|1783
1612544700000|2021-02-05 17:05:00|2222.3|2222|2223.3|2223|2223.6|2223.3|2222.2|2221.9|2214
1612545000000|2021-02-05 17:10:00|2223.1|2222.8|2226.7|2226.4|2226.8|2226.5|2222.4|2222.1|1049
1612545300000|2021-02-05 17:15:00|2226.5|2226.2|2227.2|2226.9|2227.5|2227.2|2225.7|2225.4|884
1612545600000|2021-02-05 17:20:00|2227.1|2226.8|2226.3|2226|2227.1|2226.8|2225.4|2225.1|587
1612545900000|2021-02-05 17:25:00|2226.2|2225.9|2227.9|2227.6|2228.1|2227.8|2225.9|2225.6|541
1612546200000|2021-02-05 17:30:00|2227.7|2227.4|2227.8|2227.5|2228.5|2228.2|2226.7|2226.4|494
1612546500000|2021-02-05 17:35:00|2227.6|2227.3|2227|2226.7|2227.6|2227.3|2225.3|2225|572
1612546800000|2021-02-05 17:40:00|2226.8|2226.5|2226.3|2226|2227.1|2226.8|2225.6|2225.3|593
1612547100000|2021-02-05 17:45:00|2226.2|2225.9|2224.3|2224|2226.3|2226|2223.7|2223.4|1092
1612547400000|2021-02-05 17:50:00|2224.1|2223.8|2223.5|2223.2|2224.6|2224.3|2223|2222.7|770
1612547700000|2021-02-05 17:55:00|2223.4|2223.1|2223.9|2223.6|2224.4|2224.1|2223.4|2223.1|449
1612548000000|2021-02-05 18:00:00|2223.8|2223.5|2222.1|2221.8|2224.1|2223.8|2221.6|2221.3|853
1612548300000|2021-02-05 18:05:00|2222|2221.7|2219.8|2219.5|2222.4|2222.1|2219.1|2218.8|838
1612548600000|2021-02-05 18:10:00|2219.7|2219.4|2219.5|2219.2|2220.6|2220.3|2219|2218.7|491
1612548900000|2021-02-05 18:15:00|2219.6|2219.3|2221|2220.7|2221.6|2221.3|2219.5|2219.2|643
1612549200000|2021-02-05 18:20:00|2221.2|2220.9|2219.5|2219.2|2221.2|2220.9|2217.6|2217.3|2001
1612549500000|2021-02-05 18:25:00|2219.4|2219.1|2221.3|2221|2222.5|2222.2|2219.2|2218.9|1590
1612549800000|2021-02-05 18:30:00|2221.1|2220.8|2221.5|2221.2|2221.7|2221.4|2219.7|2219.4|1704
1612550100000|2021-02-05 18:35:00|2221.4|2221.1|2221.8|2221.5|2222.6|2222.3|2221.2|2220.9|594
1612550400000|2021-02-05 18:40:00|2221.7|2221.4|2219.2|2218.9|2221.7|2221.4|2219.2|2218.9|670
1612550700000|2021-02-05 18:45:00|2219.4|2219.1|2217.5|2217.2|2219.4|2219.1|2217.5|2217.2|794
1612551000000|2021-02-05 18:50:00|2217.6|2217.3|2218.3|2218|2219|2218.7|2216.6|2216.3|1076
1612551300000|2021-02-05 18:55:00|2218.4|2218.1|2217.3|2217|2218.5|2218.2|2217.1|2216.8|576
1612551600000|2021-02-05 19:00:00|2217.4|2217.1|2217|2216.7|2218.3|2218|2215.2|2214.9|1004
1612551900000|2021-02-05 19:05:00|2217.1|2216.8|2216.6|2216.3|2217.9|2217.6|2216.5|2216.2|379
1612552200000|2021-02-05 19:10:00|2216.7|2216.4|2218.8|2218.5|2219.4|2219.1|2216.5|2216.2|922
1612552500000|2021-02-05 19:15:00|2218.9|2218.6|2217|2216.7|2219|2218.7|2215.7|2215.4|713
1612552800000|2021-02-05 19:20:00|2217.1|2216.8|2218.5|2218.2|2219.2|2218.9|2217|2216.7|2618
1612553100000|2021-02-05 19:25:00|2218.6|2218.3|2222.1|2221.8|2222.1|2221.8|2218.4|2218.1|690
1612553400000|2021-02-05 19:30:00|2222.2|2221.9|2222.5|2222.2|2223.8|2223.5|2221.6|2221.3|1222
1612553700000|2021-02-05 19:35:00|2222.9|2222.6|2225.4|2225.1|2225.6|2225.3|2222.3|2222|808
1612554000000|2021-02-05 19:40:00|2225.5|2225.2|2223.6|2223.3|2226|2225.7|2223|2222.7|1413
1612554300000|2021-02-05 19:45:00|2223.7|2223.4|2225.2|2224.9|2225.6|2225.3|2222.9|2222.6|1152
1612554600000|2021-02-05 19:50:00|2225.1|2224.8|2224.3|2224|2225.2|2224.9|2223.4|2223.1|1022
1612554900000|2021-02-05 19:55:00|2224.2|2223.9|2227.1|2226.8|2227.3|2227|2223.9|2223.6|1701
1612555200000|2021-02-05 20:00:00|2227.2|2226.9|2227.3|2227|2227.8|2227.5|2226.4|2226.1|982
1612555500000|2021-02-05 20:05:00|2227.5|2227.2|2225.8|2225.5|2228.3|2228|2225.4|2225.1|743
1612555800000|2021-02-05 20:10:00|2226|2225.7|2225.5|2225.2|2226.6|2226.3|2223.6|2223.3|847
1612556100000|2021-02-05 20:15:00|2225.4|2225.1|2224.8|2224.5|2227.7|2227.4|2224.3|2224|1027
1612556400000|2021-02-05 20:20:00|2224.7|2224.4|2225.4|2225.1|2226.2|2225.9|2222.7|2222.4|1238
1612556700000|2021-02-05 20:25:00|2225.5|2225.2|2224.8|2224.5|2226.4|2226.1|2224.6|2224.3|638
1612557000000|2021-02-05 20:30:00|2224.7|2224.4|2229.8|2229.5|2230|2229.7|2224.7|2224.4|1604
1612557300000|2021-02-05 20:35:00|2229.7|2229.4|2230.7|2230.4|2231.3|2231|2229.7|2229.4|1788
1612557600000|2021-02-05 20:40:00|2230.6|2230.3|2230.4|2230.1|2231.5|2231.2|2229.7|2229.4|1626
1612557900000|2021-02-05 20:45:00|2230.5|2230.2|2229.8|2229.5|2232.3|2232|2229.8|2229.5|1311
1612558200000|2021-02-05 20:50:00|2229.6|2229.3|2230.5|2230.2|2232.1|2231.8|2229.2|2228.9|1554
1612558500000|2021-02-05 20:55:00|2230.8|2230.5|2231.5|2231.2|2233.9|2233.6|2230.3|2230|9583
1612558800000|2021-02-05 21:00:00|2231.4|2231.1|2233.7|2233.4|2236.1|2235.8|2231.3|2231|4058
1612559100000|2021-02-05 21:05:00|2233.6|2233.3|2233.9|2233.6|2234.1|2233.8|2232.9|2232.6|835
1612559400000|2021-02-05 21:10:00|2234|2233.7|2234.3|2233.5|2234.9|2234.6|2233.3|2233|1203
1612559700000|2021-02-05 21:15:00|2234.2|2233.4|2235|2234.2|2235.2|2234.4|2234.2|2233.4|0
1612560000000|2021-02-05 21:20:00|2235.1|2234.3|2235.1|2234.3|2235.2|2234.4|2235|2234.2|0
1612560300000|2021-02-05 21:25:00|2235|2234.2|2235|2234.2|2235.2|2234.4|2235|2234.2|0
1612560600000|2021-02-05 21:30:00|2234.6|2234.3|2234.2|2233.9|2235.4|2235.1|2233.1|2232.8|270
1612560900000|2021-02-05 21:35:00|2234|2233.7|2235.9|2235.6|2235.9|2235.6|2234|2233.7|88
1612561200000|2021-02-05 21:40:00|2236|2235.7|2235.3|2235|2236|2235.7|2235.3|2235|86
1612561500000|2021-02-05 21:45:00|2235.2|2234.9|2236.3|2236|2236.3|2236|2234.9|2234.6|88
1612561800000|2021-02-05 21:50:00|2236.2|2235.9|2235.4|2235.1|2236.6|2236.3|2235.2|2234.9|99
1612562100000|2021-02-05 21:55:00|2235.6|2235.3|2235.5|2234.7|2235.9|2235.6|2234.8|2234.5|126
1612738800000|2021-02-07 23:00:00|2236.8|2236.5|2242.8|2242.5|2245.4|2245.1|2236.8|2236.5|881
1612739100000|2021-02-07 23:05:00|2242.7|2242.4|2242.2|2241.9|2243.1|2242.8|2240.9|2240.6|151
1612739400000|2021-02-07 23:10:00|2241.7|2241.4|2242.4|2242.1|2243.2|2242.9|2241.5|2241.2|111
1612739700000|2021-02-07 23:15:00|2242.3|2242|2242.4|2242.1|2242.9|2242.6|2240.5|2240.2|213
1612740000000|2021-02-07 23:20:00|2242.6|2242.3|2242.7|2242.4|2243.5|2243.2|2242.4|2242.1|31
1612740300000|2021-02-07 23:25:00|2242.6|2242.3|2241.1|2240.8|2242.7|2242.4|2240.9|2240.6|43
1612740600000|2021-02-07 23:30:00|2240.9|2240.6|2239.3|2239|2240.9|2240.6|2238.3|2238|136
1612740900000|2021-02-07 23:35:00|2239.2|2238.9|2240.5|2240.2|2240.5|2240.2|2238.9|2238.6|34
1612741200000|2021-02-07 23:40:00|2240.6|2240.3|2242.8|2242.5|2243|2242.7|2240.4|2240.1|83
1612741500000|2021-02-07 23:45:00|2242.9|2242.6|2242.6|2242.3|2243.4|2243.1|2241.5|2241.2|57
1612741800000|2021-02-07 23:50:00|2241.9|2241.6|2243.9|2243.6|2243.9|2243.6|2241.2|2240.9|166
1612742100000|2021-02-07 23:55:00|2243.6|2243.3|2241.8|2241.5|2243.7|2243.4|2241.3|2241|61
1612742400000|2021-02-08 00:00:00|2241.6|2241.3|2239.5|2239.2|2241.6|2241.3|2238.1|2237.8|215
1612742700000|2021-02-08 00:05:00|2239.7|2239.4|2240.1|2239.8|2241.5|2241.2|2238.8|2238.5|72
1612743000000|2021-02-08 00:10:00|2240.4|2240.1|2242.7|2242.4|2242.7|2242.4|2239.7|2239.4|78
1612743300000|2021-02-08 00:15:00|2243.1|2242.8|2243.2|2242.9|2244.7|2244.4|2241.8|2241.5|220
1612743600000|2021-02-08 00:20:00|2243.3|2243|2247.1|2246.8|2247.6|2247.3|2243.1|2242.8|462
1612743900000|2021-02-08 00:25:00|2247|2246.7|2246.3|2246|2247.3|2247|2246|2245.7|98
1612744200000|2021-02-08 00:30:00|2246.5|2246.2|2246.2|2245.9|2247.5|2247.2|2245.9|2245.6|112
1612744500000|2021-02-08 00:35:00|2246.7|2246.4|2247.1|2246.8|2247.1|2246.8|2245.4|2245.1|61
1612744800000|2021-02-08 00:40:00|2246.8|2246.5|2245.7|2245.4|2247.2|2246.9|2245.7|2245.4|67
1612745100000|2021-02-08 00:45:00|2245.5|2245.2|2245.2|2244.9|2245.7|2245.4|2244.8|2244.5|44
1612745400000|2021-02-08 00:50:00|2245.4|2245.1|2244.5|2244.2|2246.1|2245.8|2244.4|2244.1|44
1612745700000|2021-02-08 00:55:00|2244.7|2244.4|2244.7|2244.4|2245|2244.7|2244|2243.7|26
1612746000000|2021-02-08 01:00:00|2244.5|2244.2|2245.7|2245.4|2246.1|2245.8|2244.1|2243.8|67
1612746300000|2021-02-08 01:05:00|2246|2245.7|2246.4|2246.1|2246.6|2246.3|2245.8|2245.5|53
1612746600000|2021-02-08 01:10:00|2246.3|2246|2246|2245.7|2246.8|2246.5|2245.7|2245.4|41
1612746900000|2021-02-08 01:15:00|2246.1|2245.8|2247.3|2247|2247.5|2247.2|2246.1|2245.8|77
1612747200000|2021-02-08 01:20:00|2246.9|2246.6|2247|2246.7|2247.2|2246.9|2246.1|2245.8|55
1612747500000|2021-02-08 01:25:00|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2246.6|2246.3|68
1612747800000|2021-02-08 01:30:00|2247.7|2247.4|2246.7|2246.4|2247.7|2247.4|2246.1|2245.8|153
1612748100000|2021-02-08 01:35:00|2246.5|2246.2|2246.2|2245.9|2246.7|2246.4|2246.1|2245.8|38
1612748400000|2021-02-08 01:40:00|2246.4|2246.1|2246.7|2246.4|2247.3|2247|2246.3|2246|48
1612748700000|2021-02-08 01:45:00|2246.5|2246.2|2247|2246.7|2247.3|2247|2245.9|2245.6|110
1612749000000|2021-02-08 01:50:00|2247.3|2247|2247.2|2246.9|2248.2|2247.9|2246.8|2246.5|75
1612749300000|2021-02-08 01:55:00|2247.5|2247.2|2248.3|2248|2248.4|2248.1|2247.4|2247.1|64
1612749600000|2021-02-08 02:00:00|2248.1|2247.8|2248.5|2248.2|2248.9|2248.6|2247.9|2247.6|93
1612749900000|2021-02-08 02:05:00|2248.7|2248.4|2248.1|2247.8|2249.3|2249|2247.8|2247.5|111
1612750200000|2021-02-08 02:10:00|2248.3|2248|2247.8|2247.5|2248.3|2248|2247.5|2247.2|40
1612750500000|2021-02-08 02:15:00|2247.4|2247.1|2248.2|2247.9|2248.2|2247.9|2246.9|2246.6|55
1612750800000|2021-02-08 02:20:00|2248.3|2248|2248|2247.7|2248.7|2248.4|2247.8|2247.5|59
1612751100000|2021-02-08 02:25:00|2248.1|2247.8|2247.6|2247.3|2248.2|2247.9|2247.3|2247|65
1612751400000|2021-02-08 02:30:00|2247.8|2247.5|2247.8|2247.5|2248.5|2248.2|2247.6|2247.3|109
1612751700000|2021-02-08 02:35:00|2248.3|2248|2247.5|2247.2|2248.3|2248|2247.5|2247.2|30
1612752000000|2021-02-08 02:40:00|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.6|2247.3|22
1612752300000|2021-02-08 02:45:00|2248.2|2247.9|2248.5|2248.2|2248.7|2248.4|2248|2247.7|42
1612752600000|2021-02-08 02:50:00|2248.2|2247.9|2248.7|2248.4|2248.7|2248.4|2247.8|2247.5|56
1612752900000|2021-02-08 02:55:00|2248.5|2248.2|2248.2|2247.9|2248.7|2248.4|2248|2247.7|51
1612753200000|2021-02-08 03:00:00|2248.1|2247.8|2247.7|2247.4|2248.1|2247.8|2247.4|2247.1|38
1612753500000|2021-02-08 03:05:00|2247.8|2247.5|2247.4|2247.1|2248|2247.7|2247.4|2247.1|29
1612753800000|2021-02-08 03:10:00|2247.8|2247.5|2247.6|2247.3|2247.9|2247.6|2247.5|2247.2|13
1612754100000|2021-02-08 03:15:00|2247.8|2247.5|2247.1|2246.8|2247.8|2247.5|2247|2246.7|41
1612754400000|2021-02-08 03:20:00|2246.9|2246.6|2246.1|2245.8|2247|2246.7|2245.9|2245.6|77
1612754700000|2021-02-08 03:25:00|2245.9|2245.6|2244.5|2244.2|2246.2|2245.9|2244.3|2244|136
1612755000000|2021-02-08 03:30:00|2244.4|2244.1|2244.3|2244|2244.5|2244.2|2243.8|2243.5|158
1612755300000|2021-02-08 03:35:00|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.2|2243.9|96
1612755600000|2021-02-08 03:40:00|2244.5|2244.2|2244.1|2243.8|2244.5|2244.2|2244|2243.7|80
1612755900000|2021-02-08 03:45:00|2243.9|2243.6|2242.5|2242.2|2244|2243.7|2242.3|2242|199
1612756200000|2021-02-08 03:50:00|2242.8|2242.5|2243.5|2243.2|2243.6|2243.3|2242.7|2242.4|71
1612756500000|2021-02-08 03:55:00|2243.3|2243|2243.7|2243.4|2243.9|2243.6|2242.9|2242.6|40
1612756800000|2021-02-08 04:00:00|2243.5|2243.2|2242.9|2242.6|2243.9|2243.6|2242.9|2242.6|44
1612757100000|2021-02-08 04:05:00|2242.7|2242.4|2243.8|2243.5|2243.8|2243.5|2242.5|2242.2|123
1612757400000|2021-02-08 04:10:00|2243.6|2243.3|2242.4|2242.1|2243.6|2243.3|2242.2|2241.9|83
1612757700000|2021-02-08 04:15:00|2242.3|2242|2241.8|2241.5|2242.6|2242.3|2241.4|2241.1|91
1612758000000|2021-02-08 04:20:00|2241.7|2241.4|2240.7|2240.4|2241.7|2241.4|2240.6|2240.3|129
1612758300000|2021-02-08 04:25:00|2240.8|2240.5|2241.2|2240.9|2241.4|2241.1|2240.2|2239.9|105
1612758600000|2021-02-08 04:30:00|2241.5|2241.2|2240.9|2240.6|2241.6|2241.3|2240.3|2240|97
1612758900000|2021-02-08 04:35:00|2240.6|2240.3|2239.9|2239.6|2240.6|2240.3|2239.6|2239.3|130
1612759200000|2021-02-08 04:40:00|2239.7|2239.4|2240.6|2240.3|2241.1|2240.8|2239.5|2239.2|112
1612759500000|2021-02-08 04:45:00|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240|2239.7|26
1612759800000|2021-02-08 04:50:00|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240|2239.7|50
1612760100000|2021-02-08 04:55:00|2240.2|2239.9|2240.5|2240.2|2240.6|2240.3|2240.2|2239.9|96
1612760400000|2021-02-08 05:00:00|2240.6|2240.3|2240.6|2240.3|2240.9|2240.6|2240.2|2239.9|91
1612760700000|2021-02-08 05:05:00|2240.5|2240.2|2239.8|2239.5|2240.6|2240.3|2239.8|2239.5|82
1612761000000|2021-02-08 05:10:00|2239.7|2239.4|2239|2238.7|2239.7|2239.4|2238.9|2238.6|104
1612761300000|2021-02-08 05:15:00|2239.1|2238.8|2239.8|2239.5|2239.8|2239.5|2238.9|2238.6|102
1612761600000|2021-02-08 05:20:00|2239.5|2239.2|2240.4|2240.1|2240.4|2240.1|2238.9|2238.6|54
1612761900000|2021-02-08 05:25:00|2240.2|2239.9|2240.1|2239.8|2240.6|2240.3|2240.1|2239.8|47
1612762200000|2021-02-08 05:30:00|2240.2|2239.9|2239.2|2238.9|2240.3|2240|2239.1|2238.8|81
1612762500000|2021-02-08 05:35:00|2239.1|2238.8|2238.6|2238.3|2239.1|2238.8|2238.3|2238|71
1612762800000|2021-02-08 05:40:00|2238.1|2237.8|2238.5|2238.2|2238.9|2238.6|2238.1|2237.8|31
1612763100000|2021-02-08 05:45:00|2238.6|2238.3|2238.5|2238.2|2239|2238.7|2238.5|2238.2|16
1612763400000|2021-02-08 05:50:00|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238.5|2238.2|11
1612763700000|2021-02-08 05:55:00|2238.8|2238.5|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|15
1612764000000|2021-02-08 06:00:00|2239.5|2239.2|2239.6|2239.3|2240.2|2239.9|2239.3|2239|37
1612764300000|2021-02-08 06:05:00|2239.8|2239.5|2240.9|2240.6|2240.9|2240.6|2239.5|2239.2|54
1612764600000|2021-02-08 06:10:00|2240.6|2240.3|2241.1|2240.8|2241.1|2240.8|2240.1|2239.8|127
1612764900000|2021-02-08 06:15:00|2241.3|2241|2241.3|2241|2241.3|2241|2241|2240.7|67
1612765200000|2021-02-08 06:20:00|2241.7|2241.4|2242.2|2241.9|2242.6|2242.3|2241.7|2241.4|151
1612765500000|2021-02-08 06:25:00|2242.3|2242|2241|2240.7|2242.3|2242|2240.9|2240.6|49
1612765800000|2021-02-08 06:30:00|2240.9|2240.6|2240.7|2240.4|2241.1|2240.8|2240.3|2240|135
1612766100000|2021-02-08 06:35:00|2240.8|2240.5|2240.8|2240.5|2241|2240.7|2240.5|2240.2|29
1612766400000|2021-02-08 06:40:00|2240.9|2240.6|2240.6|2240.3|2241|2240.7|2240.5|2240.2|20
1612766700000|2021-02-08 06:45:00|2240.2|2239.9|2240.7|2240.4|2241|2240.7|2240.2|2239.9|25
1612767000000|2021-02-08 06:50:00|2240.8|2240.5|2240.8|2240.5|2241|2240.7|2240.8|2240.5|6
1612767300000|2021-02-08 06:55:00|2240.7|2240.4|2240|2239.7|2240.7|2240.4|2240|2239.7|27
1612767600000|2021-02-08 07:00:00|2239.8|2239.5|2240.4|2240.1|2241.1|2240.8|2239.5|2239.2|37
1612767900000|2021-02-08 07:05:00|2240.7|2240.4|2240.3|2240|2240.8|2240.5|2240|2239.7|17
1612768200000|2021-02-08 07:10:00|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2239.7|2239.4|27
1612768500000|2021-02-08 07:15:00|2239.9|2239.6|2239|2238.7|2240|2239.7|2239|2238.7|55
1612768800000|2021-02-08 07:20:00|2238.9|2238.6|2238.9|2238.6|2239.1|2238.8|2238.1|2237.8|58
1612769100000|2021-02-08 07:25:00|2239|2238.7|2238.8|2238.5|2239.4|2239.1|2238.3|2238|32
1612769400000|2021-02-08 07:30:00|2238.6|2238.3|2238.7|2238.4|2239.2|2238.9|2238.4|2238.1|44
1612769700000|2021-02-08 07:35:00|2238.2|2237.9|2239.4|2239.1|2239.4|2239.1|2238.2|2237.9|41
1612770000000|2021-02-08 07:40:00|2239.3|2239|2240.3|2240|2240.4|2240.1|2239.1|2238.8|37
1612770300000|2021-02-08 07:45:00|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2239.4|2239.1|30
1612770600000|2021-02-08 07:50:00|2240|2239.7|2240.3|2240|2240.8|2240.5|2240|2239.7|51
1612770900000|2021-02-08 07:55:00|2240.2|2239.9|2239.5|2239.2|2240.2|2239.9|2238.8|2238.5|50
1612771200000|2021-02-08 08:00:00|2239.1|2238.8|2237.6|2237.3|2239.6|2239.3|2237.1|2236.8|236
1612771500000|2021-02-08 08:05:00|2238.1|2237.8|2238.8|2238.5|2238.8|2238.5|2237.1|2236.8|161
1612771800000|2021-02-08 08:10:00|2238.7|2238.4|2237.7|2237.4|2238.7|2238.4|2237.3|2237|161
1612772100000|2021-02-08 08:15:00|2238|2237.7|2236.7|2236.4|2238.5|2238.2|2235.5|2235.2|269
1612772400000|2021-02-08 08:20:00|2236.8|2236.5|2237.2|2236.9|2238.1|2237.8|2236.7|2236.4|68
1612772700000|2021-02-08 08:25:00|2237.5|2237.2|2237.8|2237.5|2238.4|2238.1|2237.2|2236.9|61
1612773000000|2021-02-08 08:30:00|2238|2237.7|2239.2|2238.9|2239.3|2239|2237.3|2237|57
1612773300000|2021-02-08 08:35:00|2239.4|2239.1|2238.3|2238|2239.4|2239.1|2238|2237.7|82
1612773600000|2021-02-08 08:40:00|2238.2|2237.9|2237.2|2236.9|2238.3|2238|2236.2|2235.9|140
1612773900000|2021-02-08 08:45:00|2236.9|2236.6|2236.8|2236.5|2237.5|2237.2|2235.9|2235.6|56
1612774200000|2021-02-08 08:50:00|2236.7|2236.4|2236.8|2236.5|2237.2|2236.9|2236.3|2236|35
1612774500000|2021-02-08 08:55:00|2237|2236.7|2237.1|2236.8|2237.5|2237.2|2236.2|2235.9|202
1612774800000|2021-02-08 09:00:00|2237|2236.7|2239.3|2239|2239.6|2239.3|2236.9|2236.6|150
1612775100000|2021-02-08 09:05:00|2239.1|2238.8|2239.1|2238.8|2239.5|2239.2|2238.2|2237.9|44
1612775400000|2021-02-08 09:10:00|2239.2|2238.9|2238.4|2238.1|2239.5|2239.2|2238.4|2238.1|69
1612775700000|2021-02-08 09:15:00|2238.5|2238.2|2238|2237.7|2239|2238.7|2237.9|2237.6|49
1612776000000|2021-02-08 09:20:00|2238.4|2238.1|2237.3|2237|2238.4|2238.1|2237|2236.7|69
1612776300000|2021-02-08 09:25:00|2237.1|2236.8|2234.9|2234.6|2237.3|2237|2234.9|2234.6|89
1612776600000|2021-02-08 09:30:00|2235.1|2234.8|2236|2235.7|2236|2235.7|2233.5|2233.2|139
1612776900000|2021-02-08 09:35:00|2236.1|2235.8|2236.7|2236.4|2236.8|2236.5|2235.3|2235|55
1612777200000|2021-02-08 09:40:00|2236.6|2236.3|2237.4|2237.1|2237.5|2237.2|2236.5|2236.2|33
1612777500000|2021-02-08 09:45:00|2237.1|2236.8|2238.4|2238.1|2238.5|2238.2|2236.8|2236.5|62
1612777800000|2021-02-08 09:50:00|2238.3|2238|2239.4|2239.1|2239.9|2239.6|2238.1|2237.8|61
1612778100000|2021-02-08 09:55:00|2239.3|2239|2239.2|2238.9|2239.3|2239|2238.6|2238.3|48
1612778400000|2021-02-08 10:00:00|2239.1|2238.8|2238.2|2237.9|2239.5|2239.2|2238.2|2237.9|16
1612778700000|2021-02-08 10:05:00|2238.4|2238.1|2239.1|2238.8|2239.4|2239.1|2238.3|2238|77
1612779000000|2021-02-08 10:10:00|2239.2|2238.9|2238|2237.7|2239.2|2238.9|2237.8|2237.5|47
1612779300000|2021-02-08 10:15:00|2238.1|2237.8|2237.9|2237.6|2238.5|2238.2|2237.5|2237.2|44
1612779600000|2021-02-08 10:20:00|2238.1|2237.8|2239.4|2239.1|2239.5|2239.2|2237.8|2237.5|69
1612779900000|2021-02-08 10:25:00|2238.8|2238.5|2238.5|2238.2|2239|2238.7|2237.8|2237.5|128
1612780200000|2021-02-08 10:30:00|2238.3|2238|2237.5|2237.2|2238.4|2238.1|2237.1|2236.8|58
1612780500000|2021-02-08 10:35:00|2237.7|2237.4|2237.3|2237|2237.7|2237.4|2236.6|2236.3|50
1612780800000|2021-02-08 10:40:00|2237.1|2236.8|2236.6|2236.3|2237.9|2237.6|2236.4|2236.1|108
1612781100000|2021-02-08 10:45:00|2236.5|2236.2|2235.7|2235.4|2236.5|2236.2|2235|2234.7|159
1612781400000|2021-02-08 10:50:00|2235.8|2235.5|2237.4|2237.1|2237.4|2237.1|2235.8|2235.5|100
1612781700000|2021-02-08 10:55:00|2237.6|2237.3|2237.5|2237.2|2238.1|2237.8|2237.3|2237|30
1612782000000|2021-02-08 11:00:00|2237.7|2237.4|2237.6|2237.3|2238.1|2237.8|2236.8|2236.5|57
1612782300000|2021-02-08 11:05:00|2237.8|2237.5|2238|2237.7|2238.1|2237.8|2237.1|2236.8|37
1612782600000|2021-02-08 11:10:00|2238.3|2238|2240.6|2240.3|2240.7|2240.4|2237.7|2237.4|136
1612782900000|2021-02-08 11:15:00|2240.8|2240.5|2240.8|2240.5|2241.4|2241.1|2239.3|2239|121
1612783200000|2021-02-08 11:20:00|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.4|2240.1|61
1612783500000|2021-02-08 11:25:00|2240.9|2240.6|2241.7|2241.4|2241.8|2241.5|2240.8|2240.5|213
1612783800000|2021-02-08 11:30:00|2241.9|2241.6|2241.9|2241.6|2242.5|2242.2|2241.7|2241.4|161
1612784100000|2021-02-08 11:35:00|2242|2241.7|2242.1|2241.8|2242.5|2242.2|2241.4|2241.1|151
1612784400000|2021-02-08 11:40:00|2242|2241.7|2241.8|2241.5|2242.4|2242.1|2241.8|2241.5|86
1612784700000|2021-02-08 11:45:00|2242.2|2241.9|2243.6|2243.3|2243.6|2243.3|2241.8|2241.5|194
1612785000000|2021-02-08 11:50:00|2243.5|2243.2|2243.5|2243.2|2243.9|2243.6|2242.9|2242.6|197
1612785300000|2021-02-08 11:55:00|2243.9|2243.6|2243.7|2243.4|2244.1|2243.8|2243.6|2243.3|126
1612785600000|2021-02-08 12:00:00|2243.6|2243.3|2243|2242.7|2244|2243.7|2242.4|2242.1|154
1612785900000|2021-02-08 12:05:00|2243.1|2242.8|2243.6|2243.3|2243.6|2243.3|2243|2242.7|106
1612786200000|2021-02-08 12:10:00|2243.5|2243.2|2244.9|2244.6|2245.4|2245.1|2243.5|2243.2|199
1612786500000|2021-02-08 12:15:00|2244.8|2244.5|2244.2|2243.9|2245|2244.7|2243.4|2243.1|144
1612786800000|2021-02-08 12:20:00|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2243.1|2242.8|67
1612787100000|2021-02-08 12:25:00|2244|2243.7|2244.7|2244.4|2245|2244.7|2243.8|2243.5|121
1612787400000|2021-02-08 12:30:00|2244.9|2244.6|2244.7|2244.4|2245|2244.7|2243.9|2243.6|153
1612787700000|2021-02-08 12:35:00|2244.8|2244.5|2244.9|2244.6|2245.5|2245.2|2244.2|2243.9|223
1612788000000|2021-02-08 12:40:00|2245.1|2244.8|2244|2243.7|2245.5|2245.2|2244|2243.7|93
1612788300000|2021-02-08 12:45:00|2244.4|2244.1|2245.2|2244.9|2245.4|2245.1|2244.1|2243.8|89
1612788600000|2021-02-08 12:50:00|2245.4|2245.1|2244.8|2244.5|2245.4|2245.1|2244.5|2244.2|94
1612788900000|2021-02-08 12:55:00|2244.9|2244.6|2245.7|2245.4|2245.9|2245.6|2244.8|2244.5|154
1612789200000|2021-02-08 13:00:00|2245.8|2245.5|2245.6|2245.3|2246|2245.7|2245.1|2244.8|249
1612789500000|2021-02-08 13:05:00|2245.4|2245.1|2246|2245.7|2246.1|2245.8|2245.3|2245|155
1612789800000|2021-02-08 13:10:00|2245.9|2245.6|2247.5|2247.2|2248|2247.7|2245.9|2245.6|356
1612790100000|2021-02-08 13:15:00|2247.6|2247.3|2248.5|2248.2|2248.5|2248.2|2247.5|2247.2|270
1612790400000|2021-02-08 13:20:00|2248.6|2248.3|2249|2248.7|2249.2|2248.9|2247.8|2247.5|419
1612790700000|2021-02-08 13:25:00|2248.9|2248.6|2249.6|2249.3|2249.6|2249.3|2248.4|2248.1|272
1612791000000|2021-02-08 13:30:00|2249.5|2249.2|2248.7|2248.4|2249.6|2249.3|2248.6|2248.3|253
1612791300000|2021-02-08 13:35:00|2248.6|2248.3|2250.8|2250.5|2250.9|2250.6|2248.6|2248.3|408
1612791600000|2021-02-08 13:40:00|2251|2250.7|2252.4|2252.1|2252.7|2252.4|2250.5|2250.2|470
1612791900000|2021-02-08 13:45:00|2252.3|2252|2251.1|2250.8|2253|2252.7|2251.1|2250.8|441
1612792200000|2021-02-08 13:50:00|2251.2|2250.9|2252.2|2251.9|2252.2|2251.9|2251.2|2250.9|205
1612792500000|2021-02-08 13:55:00|2252.5|2252.2|2252.2|2251.9|2252.6|2252.3|2251.8|2251.5|226
1612792800000|2021-02-08 14:00:00|2252.4|2252.1|2252.9|2252.6|2253.1|2252.8|2252.2|2251.9|269
1612793100000|2021-02-08 14:05:00|2252.8|2252.5|2253.5|2253.2|2253.6|2253.3|2252.6|2252.3|250
1612793400000|2021-02-08 14:10:00|2253.6|2253.3|2253.6|2253.3|2254.8|2254.5|2252.6|2252.3|648
1612793700000|2021-02-08 14:15:00|2253.5|2253.2|2254.5|2254.2|2254.5|2254.2|2253.5|2253.2|333
1612794000000|2021-02-08 14:20:00|2254.4|2254.1|2255|2254.7|2255.1|2254.8|2253.7|2253.4|456
1612794300000|2021-02-08 14:25:00|2254.9|2254.6|2254|2253.7|2255.1|2254.8|2252.5|2252.2|1263
1612794600000|2021-02-08 14:30:00|2253.6|2253.3|2251.8|2251.5|2255.8|2255.5|2249.6|2249.3|6461
1612794900000|2021-02-08 14:35:00|2252.6|2252.3|2256.4|2256.1|2257.1|2256.8|2251.4|2251.1|6214
1612795200000|2021-02-08 14:40:00|2256.9|2256.6|2256.5|2256.2|2258.3|2258|2255.3|2255|2214
1612795500000|2021-02-08 14:45:00|2256.4|2256.1|2259.6|2259.3|2259.8|2259.5|2256.4|2256.1|3353
1612795800000|2021-02-08 14:50:00|2259.5|2259.2|2263.5|2263.2|2264.1|2263.8|2259|2258.7|2345
1612796100000|2021-02-08 14:55:00|2263.6|2263.3|2269.5|2269.2|2270.3|2270|2263|2262.7|4048
1612796400000|2021-02-08 15:00:00|2269.4|2269.1|2267|2266.7|2269.9|2269.6|2266.7|2266.4|2998
1612796700000|2021-02-08 15:05:00|2267.1|2266.8|2267.3|2267|2269.1|2268.8|2265.7|2265.4|2207
1612797000000|2021-02-08 15:10:00|2267.1|2266.8|2269.4|2269.1|2269.5|2269.2|2266.7|2266.4|1780
1612797300000|2021-02-08 15:15:00|2269.3|2269|2269|2268.7|2269.5|2269.2|2267.3|2267|1973
1612797600000|2021-02-08 15:20:00|2269.1|2268.8|2268.3|2268|2271.3|2271|2268.1|2267.8|3219
1612797900000|2021-02-08 15:25:00|2268.1|2267.8|2273.7|2273.4|2273.7|2273.4|2265.1|2264.8|3397
1612798200000|2021-02-08 15:30:00|2273.5|2273.2|2268.9|2268.6|2274.2|2273.9|2268.2|2267.9|3432
1612798500000|2021-02-08 15:35:00|2268.8|2268.5|2266.5|2266.2|2269|2268.7|2264.9|2264.6|2609
1612798800000|2021-02-08 15:40:00|2266.6|2266.3|2271.1|2270.8|2271.4|2271.1|2265.8|2265.5|1221
1612799100000|2021-02-08 15:45:00|2271.2|2270.9|2271.9|2271.6|2272.9|2272.6|2270.3|2270|2926
1612799400000|2021-02-08 15:50:00|2271.6|2271.3|2271.7|2271.4|2273|2272.7|2269.8|2269.5|1960
1612799700000|2021-02-08 15:55:00|2271.8|2271.5|2271.4|2271.1|2272.4|2272.1|2269.8|2269.5|897
1612800000000|2021-02-08 16:00:00|2271.6|2271.3|2273.7|2273.4|2274.8|2274.5|2271.6|2271.3|2013
1612800300000|2021-02-08 16:05:00|2274|2273.7|2277.2|2276.9|2277.8|2277.5|2273.5|2273.2|2469
1612800600000|2021-02-08 16:10:00|2277.1|2276.8|2272.8|2272.5|2279.8|2279.5|2271.7|2271.4|3491
1612800900000|2021-02-08 16:15:00|2272.6|2272.3|2271.7|2271.4|2273.5|2273.2|2270.9|2270.6|1080
1612801200000|2021-02-08 16:20:00|2271.8|2271.5|2275.1|2274.8|2276|2275.7|2271.8|2271.5|1597
1612801500000|2021-02-08 16:25:00|2275.2|2274.9|2273.9|2273.6|2275.4|2275.1|2273.3|2273|1132
1612801800000|2021-02-08 16:30:00|2274|2273.7|2269.3|2269|2274.9|2274.6|2268.8|2268.5|2407
1612802100000|2021-02-08 16:35:00|2269.5|2269.2|2270.5|2270.2|2272.5|2272.2|2267.7|2267.4|1837
1612802400000|2021-02-08 16:40:00|2270.4|2270.1|2266.2|2265.9|2271.3|2271|2265.8|2265.5|2005
1612802700000|2021-02-08 16:45:00|2265.7|2265.4|2270.4|2270.1|2271.2|2270.9|2265.6|2265.3|1699
1612803000000|2021-02-08 16:50:00|2270.5|2270.2|2270.3|2270|2271|2270.7|2269.2|2268.9|723
1612803300000|2021-02-08 16:55:00|2270.2|2269.9|2270.7|2270.4|2272.1|2271.8|2269.8|2269.5|1763
1612803600000|2021-02-08 17:00:00|2270.8|2270.5|2269.9|2269.6|2272.3|2272|2269.7|2269.4|551
1612803900000|2021-02-08 17:05:00|2270|2269.7|2272.3|2272|2273.7|2273.4|2269.7|2269.4|836
1612804200000|2021-02-08 17:10:00|2272.4|2272.1|2274.7|2274.4|2275.4|2275.1|2272.3|2272|1139
1612804500000|2021-02-08 17:15:00|2274.8|2274.5|2275.7|2275.4|2276.9|2276.6|2274.6|2274.3|946
1612804800000|2021-02-08 17:20:00|2275.8|2275.5|2274.8|2274.5|2275.8|2275.5|2274.3|2274|1149
1612805100000|2021-02-08 17:25:00|2274.9|2274.6|2276.2|2275.9|2276.5|2276.2|2274.4|2274.1|933
1612805400000|2021-02-08 17:30:00|2276.3|2276|2276.2|2275.9|2276.3|2276|2275.3|2275|586
1612805700000|2021-02-08 17:35:00|2276.1|2275.8|2273.9|2273.6|2276.3|2276|2273.8|2273.5|662
1612806000000|2021-02-08 17:40:00|2273.5|2273.2|2273.3|2273|2275.2|2274.9|2272.8|2272.5|1291
1612806300000|2021-02-08 17:45:00|2273.2|2272.9|2274.5|2274.2|2275.1|2274.8|2273.2|2272.9|454
1612806600000|2021-02-08 17:50:00|2274.6|2274.3|2273.9|2273.6|2275.5|2275.2|2273.8|2273.5|448
1612806900000|2021-02-08 17:55:00|2274|2273.7|2273.8|2273.5|2274.4|2274.1|2272.6|2272.3|649
1612807200000|2021-02-08 18:00:00|2273.9|2273.6|2271.2|2270.9|2273.9|2273.6|2271.1|2270.8|539
1612807500000|2021-02-08 18:05:00|2271.3|2271|2271.4|2271.1|2272.5|2272.2|2270.4|2270.1|638
1612807800000|2021-02-08 18:10:00|2271.2|2270.9|2272.7|2272.4|2273.6|2273.3|2271.2|2270.9|958
1612808100000|2021-02-08 18:15:00|2272.8|2272.5|2274.5|2274.2|2275.4|2275.1|2272.8|2272.5|597
1612808400000|2021-02-08 18:20:00|2274.6|2274.3|2273.4|2273.1|2275.2|2274.9|2273|2272.7|502
1612808700000|2021-02-08 18:25:00|2273.5|2273.2|2272.2|2271.9|2273.9|2273.6|2272.2|2271.9|326
1612809000000|2021-02-08 18:30:00|2272.1|2271.8|2273.3|2273|2273.5|2273.2|2272|2271.7|439
1612809300000|2021-02-08 18:35:00|2273.2|2272.9|2272.7|2272.4|2273.7|2273.4|2271.8|2271.5|771
1612809600000|2021-02-08 18:40:00|2272.6|2272.3|2273.5|2273.2|2273.8|2273.5|2272.6|2272.3|623
1612809900000|2021-02-08 18:45:00|2273.7|2273.4|2272.3|2272|2274.9|2274.6|2271.3|2271|1046
1612810200000|2021-02-08 18:50:00|2272.2|2271.9|2270.3|2270|2272.9|2272.6|2269.6|2269.3|1660
1612810500000|2021-02-08 18:55:00|2270.2|2269.9|2273.1|2272.8|2273.2|2272.9|2270.2|2269.9|704
1612810800000|2021-02-08 19:00:00|2273.2|2272.9|2274.3|2274|2274.6|2274.3|2273.1|2272.8|1109
1612811100000|2021-02-08 19:05:00|2274.2|2273.9|2274.8|2274.5|2275.4|2275.1|2273.8|2273.5|1345
1612811400000|2021-02-08 19:10:00|2274.6|2274.3|2275.3|2275|2275.5|2275.2|2274.1|2273.8|657
1612811700000|2021-02-08 19:15:00|2275.4|2275.1|2275.5|2275.2|2276.5|2276.2|2275.3|2275|1034
1612812000000|2021-02-08 19:20:00|2275.4|2275.1|2275.7|2275.4|2277.2|2276.9|2275.2|2274.9|1356
1612812300000|2021-02-08 19:25:00|2275.6|2275.3|2277.3|2277|2277.4|2277.1|2275.3|2275|561
1612812600000|2021-02-08 19:30:00|2277.4|2277.1|2276|2275.7|2278.3|2278|2275.6|2275.3|1283
1612812900000|2021-02-08 19:35:00|2276.1|2275.8|2276.8|2276.5|2277.5|2277.2|2276.1|2275.8|573
1612813200000|2021-02-08 19:40:00|2276.9|2276.6|2277.7|2277.4|2277.9|2277.6|2276.5|2276.2|423
1612813500000|2021-02-08 19:45:00|2277.6|2277.3|2278.2|2277.9|2278.2|2277.9|2276.9|2276.6|661
1612813800000|2021-02-08 19:50:00|2278.4|2278.1|2276.4|2276.1|2278.4|2278.1|2276.1|2275.8|1244
1612814100000|2021-02-08 19:55:00|2276.5|2276.2|2277.5|2277.2|2278.5|2278.2|2276.5|2276.2|1288
1612814400000|2021-02-08 20:00:00|2277.6|2277.3|2278|2277.7|2279|2278.7|2277.5|2277.2|788
1612814700000|2021-02-08 20:05:00|2277.9|2277.6|2276.3|2276|2278.1|2277.8|2276.3|2276|916
1612815000000|2021-02-08 20:10:00|2276.5|2276.2|2275.5|2275.2|2277.2|2276.9|2275.5|2275.2|913
1612815300000|2021-02-08 20:15:00|2275.4|2275.1|2275.9|2275.6|2276.1|2275.8|2274.9|2274.6|1053
1612815600000|2021-02-08 20:20:00|2276|2275.7|2278.7|2278.4|2279.3|2279|2276|2275.7|1485
1612815900000|2021-02-08 20:25:00|2278.6|2278.3|2279.4|2279.1|2280.1|2279.8|2278.4|2278.1|1283
1612816200000|2021-02-08 20:30:00|2279.3|2279|2280.1|2279.8|2281.7|2281.4|2279.2|2278.9|2050
1612816500000|2021-02-08 20:35:00|2280|2279.7|2283.3|2283|2283.5|2283.2|2280|2279.7|1801
1612816800000|2021-02-08 20:40:00|2283.2|2282.9|2284.3|2284|2284.7|2284.4|2282.8|2282.5|1702
1612817100000|2021-02-08 20:45:00|2284.2|2283.9|2284.8|2284.5|2285.1|2284.8|2283.5|2283.2|1577
1612817400000|2021-02-08 20:50:00|2284.7|2284.4|2286.5|2286.2|2287.1|2286.8|2284.6|2284.3|3054
1612817700000|2021-02-08 20:55:00|2286.3|2286|2288.1|2287.8|2288.3|2288|2285.6|2285.3|9393
1612818000000|2021-02-08 21:00:00|2287.9|2287.6|2288.5|2288.2|2289.3|2289|2287.7|2287.4|2700
1612818300000|2021-02-08 21:05:00|2288.6|2288.3|2289|2288.7|2289.6|2289.3|2288|2287.7|1090
1612818600000|2021-02-08 21:10:00|2288.9|2288.6|2290.7|2289.9|2290.7|2290.4|2288.6|2288.3|1353
1612818900000|2021-02-08 21:15:00|2290.6|2289.8|2289.8|2289|2290.7|2289.9|2289.6|2288.8|2
1612819200000|2021-02-08 21:20:00|2289.7|2288.9|2289.7|2288.9|2289.8|2289|2289.4|2288.6|0
1612819500000|2021-02-08 21:25:00|2289.6|2288.8|2289.8|2289|2289.8|2289|2289.3|2288.5|0
1612819800000|2021-02-08 21:30:00|2290.3|2290|2289.9|2289.6|2291.8|2291.5|2288.6|2288.3|462
1612820100000|2021-02-08 21:35:00|2289.8|2289.5|2290.2|2289.9|2290.5|2290.2|2289.7|2289.4|69
1612820400000|2021-02-08 21:40:00|2290.3|2290|2290.7|2290.4|2290.7|2290.4|2290.1|2289.8|114
1612820700000|2021-02-08 21:45:00|2290.8|2290.5|2290.8|2290.5|2291.2|2290.9|2290.4|2290.1|67
1612821000000|2021-02-08 21:50:00|2291|2290.7|2291.8|2291.5|2291.9|2291.6|2290.8|2290.5|194
1612821300000|2021-02-08 21:55:00|2291.4|2291.1|2291.7|2290.9|2292.2|2291.9|2291.2|2290.9|222
1612821600000|2021-02-08 22:00:00|2291.5|2290.7|2291.9|2291.1|2292|2291.2|2291.5|2290.7|0
1612821900000|2021-02-08 22:05:00|2291.8|2291|2291.8|2291|2291.8|2291|2291.7|2290.9|0
1612822200000|2021-02-08 22:10:00|2291.9|2291.1|2291.7|2290.9|2291.9|2291.1|2291.7|2290.9|0
1612822500000|2021-02-08 22:15:00|2291.6|2290.8|2289.1|2288.3|2292.1|2291.3|2289.1|2288.3|0
1612822800000|2021-02-08 22:20:00|2289|2288.2|2288.9|2288.1|2289.1|2288.3|2288.9|2288.1|0
1612823100000|2021-02-08 22:25:00|2289.1|2288.3|2288.9|2288.1|2289.2|2288.4|2288.8|2288|0
1612823400000|2021-02-08 22:30:00|2289|2288.2|2289.2|2288.4|2289.2|2288.4|2289|2288.2|0
1612823700000|2021-02-08 22:35:00|2289.1|2288.3|2288.8|2288|2289.1|2288.3|2288.6|2287.8|0
1612824000000|2021-02-08 22:40:00|2288.9|2288.1|2288.8|2288|2288.9|2288.1|2288.8|2288|0
1612824300000|2021-02-08 22:45:00|2288.7|2287.9|2288.8|2288|2288.8|2288|2288.7|2287.9|0
1612824600000|2021-02-08 22:50:00|2288.9|2288.1|2289.4|2288.6|2289.4|2288.6|2288.8|2288|0
1612824900000|2021-02-08 22:55:00|2289.5|2288.7|2290.4|2289.6|2290.4|2289.6|2289.4|2288.6|0
1612825200000|2021-02-08 23:00:00|2293.2|2292.9|2291.2|2290.9|2294.3|2294|2290.1|2289.8|225
1612825500000|2021-02-08 23:05:00|2291.3|2291|2291.1|2290.8|2291.3|2291|2289.6|2289.3|200
1612825800000|2021-02-08 23:10:00|2290.4|2290.1|2290.7|2290.4|2290.7|2290.4|2290|2289.7|108
1612826100000|2021-02-08 23:15:00|2290|2289.7|2289.2|2288.9|2290.7|2290.4|2289.2|2288.9|88
1612826400000|2021-02-08 23:20:00|2289.4|2289.1|2289.1|2288.8|2289.6|2289.3|2288.6|2288.3|73
1612826700000|2021-02-08 23:25:00|2289|2288.7|2287.5|2287.2|2289|2288.7|2287.2|2286.9|193
1612827000000|2021-02-08 23:30:00|2287.7|2287.4|2289.6|2289.3|2289.6|2289.3|2287.7|2287.4|75
1612827300000|2021-02-08 23:35:00|2289.4|2289.1|2288.6|2288.3|2289.6|2289.3|2288.3|2288|48
1612827600000|2021-02-08 23:40:00|2288.7|2288.4|2288.8|2288.5|2289.7|2289.4|2288|2287.7|106
1612827900000|2021-02-08 23:45:00|2289|2288.7|2290.6|2290.3|2290.7|2290.4|2289|2288.7|125
1612828200000|2021-02-08 23:50:00|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2289.9|2289.6|70
1612828500000|2021-02-08 23:55:00|2290.5|2290.2|2290.7|2290.4|2290.9|2290.6|2290.1|2289.8|166
1612828800000|2021-02-09 00:00:00|2290.6|2290.3|2288.2|2287.9|2290.7|2290.4|2287.9|2287.6|89
1612829100000|2021-02-09 00:05:00|2288.4|2288.1|2288.6|2288.3|2288.9|2288.6|2288|2287.7|110
1612829400000|2021-02-09 00:10:00|2288.3|2288|2288.7|2288.4|2289.2|2288.9|2288.3|2288|93
1612829700000|2021-02-09 00:15:00|2288.9|2288.6|2288.7|2288.4|2289.2|2288.9|2287.4|2287.1|87
1612830000000|2021-02-09 00:20:00|2288.6|2288.3|2288.5|2288.2|2289.1|2288.8|2288|2287.7|71
1612830300000|2021-02-09 00:25:00|2288.4|2288.1|2286.7|2286.4|2288.4|2288.1|2286.5|2286.2|87
1612830600000|2021-02-09 00:30:00|2286.8|2286.5|2288.3|2288|2288.3|2288|2286.8|2286.5|107
1612830900000|2021-02-09 00:35:00|2287.6|2287.3|2287.9|2287.6|2287.9|2287.6|2287.4|2287.1|34
1612831200000|2021-02-09 00:40:00|2287.7|2287.4|2287|2286.7|2288|2287.7|2286.9|2286.6|36
1612831500000|2021-02-09 00:45:00|2287.3|2287|2286.5|2286.2|2287.4|2287.1|2286|2285.7|294
1612831800000|2021-02-09 00:50:00|2286.6|2286.3|2288.7|2288.4|2288.9|2288.6|2286.3|2286|227
1612832100000|2021-02-09 00:55:00|2288.6|2288.3|2288.2|2287.9|2289.6|2289.3|2287.8|2287.5|122
1612832400000|2021-02-09 01:00:00|2288.1|2287.8|2286.8|2286.5|2288.1|2287.8|2286.3|2286|89
1612832700000|2021-02-09 01:05:00|2286.7|2286.4|2286.8|2286.5|2287.9|2287.6|2286.6|2286.3|58
1612833000000|2021-02-09 01:10:00|2286.9|2286.6|2285.5|2285.2|2287|2286.7|2285.4|2285.1|95
1612833300000|2021-02-09 01:15:00|2285.8|2285.5|2285.1|2284.8|2286.3|2286|2284.2|2283.9|214
1612833600000|2021-02-09 01:20:00|2285.4|2285.1|2285.2|2284.9|2285.7|2285.4|2284.3|2284|208
1612833900000|2021-02-09 01:25:00|2285.7|2285.4|2285.5|2285.2|2285.8|2285.5|2284.1|2283.8|175
1612834200000|2021-02-09 01:30:00|2285.7|2285.4|2286.5|2286.2|2287.3|2287|2285.7|2285.4|184
1612834500000|2021-02-09 01:35:00|2287|2286.7|2287.1|2286.8|2287.7|2287.4|2286.6|2286.3|12
1612834800000|2021-02-09 01:40:00|2287.2|2286.9|2287.5|2287.2|2287.9|2287.6|2286.7|2286.4|40
1612835100000|2021-02-09 01:45:00|2288.1|2287.8|2288.7|2288.4|2288.7|2288.4|2287.8|2287.5|37
1612835400000|2021-02-09 01:50:00|2288.6|2288.3|2289.4|2289.1|2289.9|2289.6|2288.4|2288.1|78
1612835700000|2021-02-09 01:55:00|2289.5|2289.2|2289.5|2289.2|2289.8|2289.5|2289.1|2288.8|35
1612836000000|2021-02-09 02:00:00|2289.1|2288.8|2288.6|2288.3|2289.2|2288.9|2288.6|2288.3|25
1612836300000|2021-02-09 02:05:00|2288.7|2288.4|2287.8|2287.5|2289|2288.7|2287.8|2287.5|31
1612836600000|2021-02-09 02:10:00|2288.4|2288.1|2288.8|2288.5|2288.8|2288.5|2288.2|2287.9|14
1612836900000|2021-02-09 02:15:00|2288.9|2288.6|2288.6|2288.3|2288.9|2288.6|2288.6|2288.3|19
1612837200000|2021-02-09 02:20:00|2288.9|2288.6|2288.4|2288.1|2288.9|2288.6|2288.4|2288.1|21
1612837500000|2021-02-09 02:25:00|2288.6|2288.3|2289|2288.7|2289|2288.7|2288.3|2288|20
1612837800000|2021-02-09 02:30:00|2289.1|2288.8|2289.6|2289.3|2290|2289.7|2289|2288.7|95
1612838100000|2021-02-09 02:35:00|2289.5|2289.2|2289.9|2289.6|2289.9|2289.6|2289.5|2289.2|21
1612838400000|2021-02-09 02:40:00|2289.7|2289.4|2288.4|2288.1|2289.7|2289.4|2288.3|2288|23
1612838700000|2021-02-09 02:45:00|2288.6|2288.3|2288.1|2287.8|2288.8|2288.5|2287.7|2287.4|15
1612839000000|2021-02-09 02:50:00|2288|2287.7|2288.5|2288.2|2288.6|2288.3|2287.9|2287.6|24
1612839300000|2021-02-09 02:55:00|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|38
1612839600000|2021-02-09 03:00:00|2288.5|2288.2|2288.5|2288.2|2288.7|2288.4|2288.3|2288|31
1612839900000|2021-02-09 03:05:00|2288.8|2288.5|2288.5|2288.2|2289.3|2289|2288.5|2288.2|23
1612840200000|2021-02-09 03:10:00|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|6
1612840500000|2021-02-09 03:15:00|2288.9|2288.6|2288|2287.7|2288.9|2288.6|2287.7|2287.4|10
1612840800000|2021-02-09 03:20:00|2287.9|2287.6|2287.1|2286.8|2287.9|2287.6|2287.1|2286.8|27
1612841100000|2021-02-09 03:25:00|2287.4|2287.1|2288|2287.7|2288|2287.7|2287.4|2287.1|13
1612841400000|2021-02-09 03:30:00|2288.1|2287.8|2287.9|2287.6|2288.4|2288.1|2287.7|2287.4|20
1612841700000|2021-02-09 03:35:00|2288.1|2287.8|2287.1|2286.8|2288.6|2288.3|2287.1|2286.8|56
1612842000000|2021-02-09 03:40:00|2287.2|2286.9|2286.9|2286.6|2287.3|2287|2286.5|2286.2|16
1612842300000|2021-02-09 03:45:00|2286.8|2286.5|2286.7|2286.4|2286.9|2286.6|2285.5|2285.2|37
1612842600000|2021-02-09 03:50:00|2286.5|2286.2|2286.2|2285.9|2286.5|2286.2|2286|2285.7|76
1612842900000|2021-02-09 03:55:00|2286.4|2286.1|2286.4|2286.1|2286.6|2286.3|2286.2|2285.9|63
1612843200000|2021-02-09 04:00:00|2286.6|2286.3|2286.2|2285.9|2286.7|2286.4|2286.1|2285.8|49
1612843500000|2021-02-09 04:05:00|2286.6|2286.3|2286.3|2286|2286.6|2286.3|2286.2|2285.9|18
1612843800000|2021-02-09 04:10:00|2286.2|2285.9|2285.5|2285.2|2286.2|2285.9|2285.5|2285.2|55
1612844100000|2021-02-09 04:15:00|2286|2285.7|2286.1|2285.8|2286.3|2286|2286|2285.7|20
1612844400000|2021-02-09 04:20:00|2286.2|2285.9|2285.7|2285.4|2286.2|2285.9|2285.7|2285.4|47
1612844700000|2021-02-09 04:25:00|2285.4|2285.1|2285.5|2285.2|2285.6|2285.3|2285.2|2284.9|35
1612845000000|2021-02-09 04:30:00|2285.6|2285.3|2285|2284.7|2285.8|2285.5|2284.8|2284.5|111
1612845300000|2021-02-09 04:35:00|2285.1|2284.8|2284.8|2284.5|2285.2|2284.9|2284.7|2284.4|109
1612845600000|2021-02-09 04:40:00|2284.9|2284.6|2285.2|2284.9|2285.4|2285.1|2284.8|2284.5|93
1612845900000|2021-02-09 04:45:00|2285.1|2284.8|2284.4|2284.1|2285.1|2284.8|2284.4|2284.1|66
1612846200000|2021-02-09 04:50:00|2284.3|2284|2284.5|2284.2|2284.7|2284.4|2284.3|2284|32
1612846500000|2021-02-09 04:55:00|2284.7|2284.4|2284.4|2284.1|2284.8|2284.5|2284.2|2283.9|72
1612846800000|2021-02-09 05:00:00|2284.3|2284|2284.9|2284.6|2284.9|2284.6|2284.3|2284|84
1612847100000|2021-02-09 05:05:00|2284.8|2284.5|2284.4|2284.1|2284.8|2284.5|2284.2|2283.9|72
1612847400000|2021-02-09 05:10:00|2284.2|2283.9|2285.3|2285|2285.3|2285|2284.1|2283.8|83
1612847700000|2021-02-09 05:15:00|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.6|2284.3|115
1612848000000|2021-02-09 05:20:00|2284.8|2284.5|2284.9|2284.6|2285.1|2284.8|2284.7|2284.4|160
1612848300000|2021-02-09 05:25:00|2285|2284.7|2285.1|2284.8|2285.3|2285|2284.6|2284.3|85
1612848600000|2021-02-09 05:30:00|2285.3|2285|2286.9|2286.6|2287.4|2287.1|2285.1|2284.8|56
1612848900000|2021-02-09 05:35:00|2286.3|2286|2286.5|2286.2|2286.7|2286.4|2286.2|2285.9|13
1612849200000|2021-02-09 05:40:00|2286.1|2285.8|2286.5|2286.2|2286.6|2286.3|2286.1|2285.8|13
1612849500000|2021-02-09 05:45:00|2286.4|2286.1|2286|2285.7|2286.5|2286.2|2285.8|2285.5|42
1612849800000|2021-02-09 05:50:00|2285.9|2285.6|2285.5|2285.2|2286.3|2286|2285.5|2285.2|13
1612850100000|2021-02-09 05:55:00|2285.9|2285.6|2286.8|2286.5|2287|2286.7|2285.9|2285.6|38
1612850400000|2021-02-09 06:00:00|2286.6|2286.3|2286.5|2286.2|2287.7|2287.4|2286.5|2286.2|37
1612850700000|2021-02-09 06:05:00|2286.6|2286.3|2286.9|2286.6|2287.1|2286.8|2286.6|2286.3|18
1612851000000|2021-02-09 06:10:00|2287.2|2286.9|2287.1|2286.8|2287.6|2287.3|2286.7|2286.4|21
1612851300000|2021-02-09 06:15:00|2286.9|2286.6|2287.1|2286.8|2287.4|2287.1|2286.6|2286.3|28
1612851600000|2021-02-09 06:20:00|2287.2|2286.9|2287|2286.7|2287.4|2287.1|2286.8|2286.5|20
1612851900000|2021-02-09 06:25:00|2286.9|2286.6|2286.3|2286|2286.9|2286.6|2286.3|2286|5
1612852200000|2021-02-09 06:30:00|2286.8|2286.5|2286.3|2286|2286.8|2286.5|2285.8|2285.5|19
1612852500000|2021-02-09 06:35:00|2286.4|2286.1|2286.3|2286|2286.5|2286.2|2286.3|2286|10
1612852800000|2021-02-09 06:40:00|2286.2|2285.9|2286.4|2286.1|2286.7|2286.4|2286.1|2285.8|30
1612853100000|2021-02-09 06:45:00|2286.5|2286.2|2286.8|2286.5|2286.8|2286.5|2286.4|2286.1|19
1612853400000|2021-02-09 06:50:00|2286.6|2286.3|2285.5|2285.2|2286.8|2286.5|2285.5|2285.2|20
1612853700000|2021-02-09 06:55:00|2285.4|2285.1|2285.2|2284.9|2286|2285.7|2285.2|2284.9|35
1612854000000|2021-02-09 07:00:00|2285.1|2284.8|2284.8|2284.5|2285.3|2285|2284.4|2284.1|114
1612854300000|2021-02-09 07:05:00|2284.9|2284.6|2285|2284.7|2285.2|2284.9|2284.7|2284.4|34
1612854600000|2021-02-09 07:10:00|2284.9|2284.6|2284.8|2284.5|2285.6|2285.3|2284.4|2284.1|40
1612854900000|2021-02-09 07:15:00|2284.7|2284.4|2285.2|2284.9|2285.6|2285.3|2284.7|2284.4|23
1612855200000|2021-02-09 07:20:00|2285.4|2285.1|2284.8|2284.5|2285.6|2285.3|2284.6|2284.3|29
1612855500000|2021-02-09 07:25:00|2285.1|2284.8|2285.1|2284.8|2285.5|2285.2|2285|2284.7|13
1612855800000|2021-02-09 07:30:00|2285.4|2285.1|2286.2|2285.9|2286.6|2286.3|2285.2|2284.9|34
1612856100000|2021-02-09 07:35:00|2285.9|2285.6|2286.3|2286|2287|2286.7|2285.9|2285.6|51
1612856400000|2021-02-09 07:40:00|2286.6|2286.3|2286.9|2286.6|2286.9|2286.6|2286.5|2286.2|28
1612856700000|2021-02-09 07:45:00|2287|2286.7|2287.4|2287.1|2287.7|2287.4|2286.9|2286.6|39
1612857000000|2021-02-09 07:50:00|2287.5|2287.2|2287.4|2287.1|2287.9|2287.6|2287|2286.7|126
1612857300000|2021-02-09 07:55:00|2287.2|2286.9|2289.1|2288.8|2289.1|2288.8|2287.2|2286.9|127
1612857600000|2021-02-09 08:00:00|2288.8|2288.5|2286.3|2286|2289|2288.7|2286|2285.7|252
1612857900000|2021-02-09 08:05:00|2286.1|2285.8|2287.6|2287.3|2287.6|2287.3|2284.9|2284.6|177
1612858200000|2021-02-09 08:10:00|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2286.9|2286.6|166
1612858500000|2021-02-09 08:15:00|2287.6|2287.3|2288|2287.7|2288.9|2288.6|2287.5|2287.2|192
1612858800000|2021-02-09 08:20:00|2287.9|2287.6|2285.7|2285.4|2288|2287.7|2284.8|2284.5|339
1612859100000|2021-02-09 08:25:00|2285.6|2285.3|2285.7|2285.4|2286.3|2286|2285.2|2284.9|144
1612859400000|2021-02-09 08:30:00|2285.6|2285.3|2286.9|2286.6|2286.9|2286.6|2285.3|2285|125
1612859700000|2021-02-09 08:35:00|2286.7|2286.4|2287.6|2287.3|2287.9|2287.6|2286.2|2285.9|99
1612860000000|2021-02-09 08:40:00|2287.8|2287.5|2289.1|2288.8|2289.1|2288.8|2287.3|2287|240
1612860300000|2021-02-09 08:45:00|2289|2288.7|2288.7|2288.4|2289.4|2289.1|2288.5|2288.2|131
1612860600000|2021-02-09 08:50:00|2289|2288.7|2285.7|2285.4|2289|2288.7|2285.4|2285.1|259
1612860900000|2021-02-09 08:55:00|2285.6|2285.3|2285.6|2285.3|2286.3|2286|2284.6|2284.3|195
1612861200000|2021-02-09 09:00:00|2285|2284.7|2284.8|2284.5|2285.9|2285.6|2284.4|2284.1|174
1612861500000|2021-02-09 09:05:00|2284.7|2284.4|2281.9|2281.6|2285.1|2284.8|2281.7|2281.4|300
1612861800000|2021-02-09 09:10:00|2282|2281.7|2283|2282.7|2283.2|2282.9|2281.8|2281.5|141
1612862100000|2021-02-09 09:15:00|2283.2|2282.9|2280.7|2280.4|2283.4|2283.1|2280.2|2279.9|245
1612862400000|2021-02-09 09:20:00|2280.5|2280.2|2281|2280.7|2281|2280.7|2279.2|2278.9|306
1612862700000|2021-02-09 09:25:00|2280.9|2280.6|2282.4|2282.1|2283.1|2282.8|2280.7|2280.4|161
1612863000000|2021-02-09 09:30:00|2282.5|2282.2|2281.6|2281.3|2282.5|2282.2|2281.3|2281|102
1612863300000|2021-02-09 09:35:00|2281.4|2281.1|2282.3|2282|2283|2282.7|2281.2|2280.9|195
1612863600000|2021-02-09 09:40:00|2282.2|2281.9|2282.8|2282.5|2282.9|2282.6|2282|2281.7|141
1612863900000|2021-02-09 09:45:00|2282.9|2282.6|2282.9|2282.6|2283.3|2283|2282.6|2282.3|84
1612864200000|2021-02-09 09:50:00|2283.2|2282.9|2283.3|2283|2283.5|2283.2|2283|2282.7|122
1612864500000|2021-02-09 09:55:00|2283.4|2283.1|2283.4|2283.1|2283.7|2283.4|2283.1|2282.8|70
1612864800000|2021-02-09 10:00:00|2283.6|2283.3|2283.5|2283.2|2283.9|2283.6|2283.3|2283|89
1612865100000|2021-02-09 10:05:00|2283.4|2283.1|2283.3|2283|2283.8|2283.5|2282.8|2282.5|39
1612865400000|2021-02-09 10:10:00|2283.5|2283.2|2283.5|2283.2|2283.9|2283.6|2283.4|2283.1|40
1612865700000|2021-02-09 10:15:00|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2283.5|2283.2|38
1612866000000|2021-02-09 10:20:00|2283.7|2283.4|2283.6|2283.3|2283.9|2283.6|2283.2|2282.9|124
1612866300000|2021-02-09 10:25:00|2283.7|2283.4|2284.7|2284.4|2285.1|2284.8|2283.7|2283.4|347
1612866600000|2021-02-09 10:30:00|2284.8|2284.5|2285.1|2284.8|2285.5|2285.2|2284.6|2284.3|132
1612866900000|2021-02-09 10:35:00|2284.9|2284.6|2284.8|2284.5|2285.2|2284.9|2284.6|2284.3|83
1612867200000|2021-02-09 10:40:00|2284.7|2284.4|2283.5|2283.2|2284.8|2284.5|2282.9|2282.6|84
1612867500000|2021-02-09 10:45:00|2283.4|2283.1|2284.2|2283.9|2284.4|2284.1|2283.3|2283|38
1612867800000|2021-02-09 10:50:00|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2282.9|2282.6|71
1612868100000|2021-02-09 10:55:00|2283.7|2283.4|2283.4|2283.1|2283.9|2283.6|2283.4|2283.1|83
1612868400000|2021-02-09 11:00:00|2282.8|2282.5|2283.1|2282.8|2283.1|2282.8|2282.7|2282.4|25
1612868700000|2021-02-09 11:05:00|2282.6|2282.3|2280.9|2280.6|2282.6|2282.3|2279.7|2279.4|298
1612869000000|2021-02-09 11:10:00|2281.3|2281|2281.2|2280.9|2282.2|2281.9|2281.2|2280.9|101
1612869300000|2021-02-09 11:15:00|2281.3|2281|2281.7|2281.4|2282.7|2282.4|2280.9|2280.6|99
1612869600000|2021-02-09 11:20:00|2281.6|2281.3|2282.6|2282.3|2282.6|2282.3|2281.4|2281.1|126
1612869900000|2021-02-09 11:25:00|2282.5|2282.2|2283.2|2282.9|2283.4|2283.1|2282.5|2282.2|68
1612870200000|2021-02-09 11:30:00|2283.4|2283.1|2284.5|2284.2|2285|2284.7|2283.4|2283.1|156
1612870500000|2021-02-09 11:35:00|2284.4|2284.1|2285|2284.7|2285.1|2284.8|2284.3|2284|58
1612870800000|2021-02-09 11:40:00|2285.1|2284.8|2285.6|2285.3|2285.8|2285.5|2284.9|2284.6|54
1612871100000|2021-02-09 11:45:00|2285.5|2285.2|2285.7|2285.4|2285.9|2285.6|2284.8|2284.5|132
1612871400000|2021-02-09 11:50:00|2285.8|2285.5|2286.7|2286.4|2287|2286.7|2285.5|2285.2|108
1612871700000|2021-02-09 11:55:00|2286.6|2286.3|2285.9|2285.6|2286.7|2286.4|2285.4|2285.1|80
1612872000000|2021-02-09 12:00:00|2285.7|2285.4|2284.9|2284.6|2285.7|2285.4|2283.8|2283.5|266
1612872300000|2021-02-09 12:05:00|2285|2284.7|2284.4|2284.1|2285|2284.7|2283.6|2283.3|119
1612872600000|2021-02-09 12:10:00|2284.5|2284.2|2284.3|2284|2285.1|2284.8|2284.3|2284|161
1612872900000|2021-02-09 12:15:00|2284.4|2284.1|2286.4|2286.1|2286.6|2286.3|2284.3|2284|298
1612873200000|2021-02-09 12:20:00|2286.5|2286.2|2286.2|2285.9|2286.8|2286.5|2286.2|2285.9|75
1612873500000|2021-02-09 12:25:00|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2285.4|2285.1|76
1612873800000|2021-02-09 12:30:00|2286.1|2285.8|2287.3|2287|2288.1|2287.8|2286|2285.7|177
1612874100000|2021-02-09 12:35:00|2287.2|2286.9|2286.5|2286.2|2287.7|2287.4|2286.1|2285.8|78
1612874400000|2021-02-09 12:40:00|2286.6|2286.3|2286.6|2286.3|2287.2|2286.9|2286|2285.7|81
1612874700000|2021-02-09 12:45:00|2286.4|2286.1|2284.2|2283.9|2286.6|2286.3|2283.6|2283.3|231
1612875000000|2021-02-09 12:50:00|2284.4|2284.1|2284.2|2283.9|2284.6|2284.3|2283.3|2283|181
1612875300000|2021-02-09 12:55:00|2284.1|2283.8|2284.4|2284.1|2285.1|2284.8|2283.9|2283.6|145
1612875600000|2021-02-09 13:00:00|2284.5|2284.2|2285.2|2284.9|2285.2|2284.9|2284.2|2283.9|187
1612875900000|2021-02-09 13:05:00|2285|2284.7|2283|2282.7|2285.1|2284.8|2282.6|2282.3|202
1612876200000|2021-02-09 13:10:00|2283.1|2282.8|2283.8|2283.5|2284.7|2284.4|2283.1|2282.8|237
1612876500000|2021-02-09 13:15:00|2283.9|2283.6|2284.7|2284.4|2285.3|2285|2283.8|2283.5|266
1612876800000|2021-02-09 13:20:00|2284.9|2284.6|2285.6|2285.3|2285.7|2285.4|2284.7|2284.4|130
1612877100000|2021-02-09 13:25:00|2285.7|2285.4|2285.8|2285.5|2286.1|2285.8|2284.9|2284.6|295
1612877400000|2021-02-09 13:30:00|2285.7|2285.4|2284.6|2284.3|2285.9|2285.6|2284.2|2283.9|345
1612877700000|2021-02-09 13:35:00|2284.4|2284.1|2284.1|2283.8|2285.2|2284.9|2283.4|2283.1|310
1612878000000|2021-02-09 13:40:00|2283.9|2283.6|2286.4|2286.1|2286.6|2286.3|2283.9|2283.6|205
1612878300000|2021-02-09 13:45:00|2286.3|2286|2288.5|2288.2|2288.8|2288.5|2285.5|2285.2|547
1612878600000|2021-02-09 13:50:00|2288.4|2288.1|2289.4|2289.1|2289.7|2289.4|2287.6|2287.3|492
1612878900000|2021-02-09 13:55:00|2289.5|2289.2|2289.5|2289.2|2290.1|2289.8|2288.7|2288.4|322
1612879200000|2021-02-09 14:00:00|2289.4|2289.1|2287.3|2287|2289.5|2289.2|2287|2286.7|365
1612879500000|2021-02-09 14:05:00|2287.5|2287.2|2287.7|2287.4|2288|2287.7|2285.7|2285.4|415
1612879800000|2021-02-09 14:10:00|2287.6|2287.3|2287.5|2287.2|2289.1|2288.8|2287.1|2286.8|518
1612880100000|2021-02-09 14:15:00|2287.6|2287.3|2287.7|2287.4|2288.1|2287.8|2286.5|2286.2|321
1612880400000|2021-02-09 14:20:00|2287.8|2287.5|2287.8|2287.5|2288.5|2288.2|2286.9|2286.6|432
1612880700000|2021-02-09 14:25:00|2287.7|2287.4|2286.9|2286.6|2287.8|2287.5|2285.9|2285.6|336
1612881000000|2021-02-09 14:30:00|2287|2286.7|2289.2|2288.9|2290.6|2290.3|2285.7|2285.4|5056
1612881300000|2021-02-09 14:35:00|2289.3|2289|2282.3|2282|2289.3|2289|2282.2|2281.9|6292
1612881600000|2021-02-09 14:40:00|2282.5|2282.2|2280.4|2280.1|2283|2282.7|2278.4|2278.1|4533
1612881900000|2021-02-09 14:45:00|2280.5|2280.2|2289.3|2289|2289.3|2289|2280.3|2280|5323
1612882200000|2021-02-09 14:50:00|2289.1|2288.8|2287.5|2287.2|2289.9|2289.6|2286.3|2286|2919
1612882500000|2021-02-09 14:55:00|2287.6|2287.3|2286.4|2286.1|2287.7|2287.4|2283.3|2283|3479
1612882800000|2021-02-09 15:00:00|2286.1|2285.8|2281|2280.7|2287|2286.7|2280|2279.7|3471
1612883100000|2021-02-09 15:05:00|2280.9|2280.6|2282.3|2282|2283.4|2283.1|2279.2|2278.9|2954
1612883400000|2021-02-09 15:10:00|2282.2|2281.9|2285.6|2285.3|2286.3|2286|2282.2|2281.9|2608
1612883700000|2021-02-09 15:15:00|2285.7|2285.4|2283.8|2283.5|2285.7|2285.4|2281.9|2281.6|1746
1612884000000|2021-02-09 15:20:00|2283.7|2283.4|2283.7|2283.4|2284.6|2284.3|2282.2|2281.9|2985
1612884300000|2021-02-09 15:25:00|2283.9|2283.6|2285.2|2284.9|2286.3|2286|2283|2282.7|1855
1612884600000|2021-02-09 15:30:00|2285.3|2285|2284.6|2284.3|2285.4|2285.1|2282.5|2282.2|1569
1612884900000|2021-02-09 15:35:00|2284.4|2284.1|2287.2|2286.9|2287.8|2287.5|2284.1|2283.8|2081
1612885200000|2021-02-09 15:40:00|2287.3|2287|2285.6|2285.3|2287.9|2287.6|2285.5|2285.2|1750
1612885500000|2021-02-09 15:45:00|2285.7|2285.4|2284.2|2283.9|2286.3|2286|2283.3|2283|1889
1612885800000|2021-02-09 15:50:00|2284.4|2284.1|2285.6|2285.3|2286.8|2286.5|2282.8|2282.5|1280
1612886100000|2021-02-09 15:55:00|2285.7|2285.4|2287.6|2287.3|2288|2287.7|2285.4|2285.1|2083
1612886400000|2021-02-09 16:00:00|2287.9|2287.6|2286.5|2286.2|2287.9|2287.6|2286.4|2286.1|1187
1612886700000|2021-02-09 16:05:00|2286.6|2286.3|2287.1|2286.8|2287.8|2287.5|2285.3|2285|881
1612887000000|2021-02-09 16:10:00|2287|2286.7|2282.4|2282.1|2287|2286.7|2282.1|2281.8|1583
1612887300000|2021-02-09 16:15:00|2282.3|2282|2282|2281.7|2282.9|2282.6|2280.1|2279.8|1452
1612887600000|2021-02-09 16:20:00|2282.1|2281.8|2285.1|2284.8|2285.1|2284.8|2281.9|2281.6|1083
1612887900000|2021-02-09 16:25:00|2284.9|2284.6|2285.8|2285.5|2286.6|2286.3|2284.8|2284.5|1102
1612888200000|2021-02-09 16:30:00|2285.7|2285.4|2287.3|2287|2287.4|2287.1|2285.1|2284.8|1204
1612888500000|2021-02-09 16:35:00|2287.4|2287.1|2292.8|2292.5|2295.1|2294.8|2287.3|2287|3612
1612888800000|2021-02-09 16:40:00|2292.9|2292.6|2295.9|2295.6|2296.3|2296|2292.8|2292.5|2821
1612889100000|2021-02-09 16:45:00|2296|2295.7|2295.1|2294.8|2297.4|2297.1|2294.7|2294.4|1862
1612889400000|2021-02-09 16:50:00|2295.2|2294.9|2294.5|2294.2|2295.5|2295.2|2293|2292.7|1887
1612889700000|2021-02-09 16:55:00|2294.3|2294|2295.4|2295.1|2296.6|2296.3|2293.7|2293.4|1273
1612890000000|2021-02-09 17:00:00|2295.5|2295.2|2299.5|2299.2|2299.6|2299.3|2294.9|2294.6|1692
1612890300000|2021-02-09 17:05:00|2299.7|2299.4|2300.4|2300.1|2300.7|2300.4|2298.7|2298.4|1290
1612890600000|2021-02-09 17:10:00|2300.5|2300.2|2304.8|2304.5|2305.4|2305.1|2300.4|2300.1|2438
1612890900000|2021-02-09 17:15:00|2304.6|2304.3|2301.7|2301.4|2305.8|2305.5|2301.7|2301.4|2048
1612891200000|2021-02-09 17:20:00|2301.5|2301.2|2302.7|2302.4|2303.6|2303.3|2299.6|2299.3|2759
1612891500000|2021-02-09 17:25:00|2302.8|2302.5|2300.2|2299.9|2303.9|2303.6|2300.2|2299.9|850
1612891800000|2021-02-09 17:30:00|2300.3|2300|2302.5|2302.2|2303.3|2303|2300.2|2299.9|696
1612892100000|2021-02-09 17:35:00|2302.7|2302.4|2305.5|2305.2|2306.2|2305.9|2302.2|2301.9|1027
1612892400000|2021-02-09 17:40:00|2305.6|2305.3|2306.6|2306.3|2307.3|2307|2304.9|2304.6|1589
1612892700000|2021-02-09 17:45:00|2306.5|2306.2|2308.3|2308|2308.6|2308.3|2306.5|2306.2|1105
1612893000000|2021-02-09 17:50:00|2308.2|2307.9|2309.2|2308.9|2311.6|2311.3|2307.9|2307.6|1848
1612893300000|2021-02-09 17:55:00|2309.1|2308.8|2306.9|2306.6|2309.3|2309|2306.1|2305.8|1864
1612893600000|2021-02-09 18:00:00|2307|2306.7|2304.3|2304|2307.2|2306.9|2303.6|2303.3|1775
1612893900000|2021-02-09 18:05:00|2304.4|2304.1|2304.3|2304|2305.5|2305.2|2303.6|2303.3|1855
1612894200000|2021-02-09 18:10:00|2304.4|2304.1|2305.1|2304.8|2305.7|2305.4|2303.8|2303.5|623
1612894500000|2021-02-09 18:15:00|2305|2304.7|2303.2|2302.9|2305.4|2305.1|2302.3|2302|990
1612894800000|2021-02-09 18:20:00|2303.1|2302.8|2299.5|2299.2|2303.2|2302.9|2299.2|2298.9|1359
1612895100000|2021-02-09 18:25:00|2299.4|2299.1|2299.7|2299.4|2300.2|2299.9|2298.6|2298.3|1116
1612895400000|2021-02-09 18:30:00|2299.8|2299.5|2300.2|2299.9|2300.2|2299.9|2297.6|2297.3|626
1612895700000|2021-02-09 18:35:00|2300.1|2299.8|2299.3|2299|2300.6|2300.3|2298.8|2298.5|1005
1612896000000|2021-02-09 18:40:00|2299.6|2299.3|2301.5|2301.2|2302.1|2301.8|2299.4|2299.1|842
1612896300000|2021-02-09 18:45:00|2301.4|2301.1|2298.8|2298.5|2302.5|2302.2|2298.7|2298.4|1288
1612896600000|2021-02-09 18:50:00|2298.7|2298.4|2300.3|2300|2300.6|2300.3|2298.7|2298.4|843
1612896900000|2021-02-09 18:55:00|2300.4|2300.1|2300.6|2300.3|2301.6|2301.3|2299.8|2299.5|845
1612897200000|2021-02-09 19:00:00|2300.8|2300.5|2303.5|2303.2|2303.9|2303.6|2300.6|2300.3|940
1612897500000|2021-02-09 19:05:00|2303.6|2303.3|2305.9|2305.6|2306.1|2305.8|2303.4|2303.1|1078
1612897800000|2021-02-09 19:10:00|2305.8|2305.5|2303.6|2303.3|2305.8|2305.5|2303.2|2302.9|1235
1612898100000|2021-02-09 19:15:00|2303.7|2303.4|2304|2303.7|2304.9|2304.6|2303.3|2303|747
1612898400000|2021-02-09 19:20:00|2304.2|2303.9|2304.9|2304.6|2305.7|2305.4|2303.7|2303.4|1182
1612898700000|2021-02-09 19:25:00|2304.8|2304.5|2304.6|2304.3|2306|2305.7|2304.1|2303.8|870
1612899000000|2021-02-09 19:30:00|2304.7|2304.4|2302.9|2302.6|2305.1|2304.8|2301.9|2301.6|1159
1612899300000|2021-02-09 19:35:00|2302.7|2302.4|2302|2301.7|2303.2|2302.9|2301.1|2300.8|698
1612899600000|2021-02-09 19:40:00|2301.7|2301.4|2299.3|2299|2302.6|2302.3|2299.2|2298.9|872
1612899900000|2021-02-09 19:45:00|2299.2|2298.9|2300.3|2300|2300.7|2300.4|2298.2|2297.9|1705
1612900200000|2021-02-09 19:50:00|2300.2|2299.9|2299.9|2299.6|2300.5|2300.2|2298.2|2297.9|1599
1612900500000|2021-02-09 19:55:00|2300|2299.7|2301.3|2301|2301.8|2301.5|2299.7|2299.4|793
1612900800000|2021-02-09 20:00:00|2301.4|2301.1|2300.9|2300.6|2302.1|2301.8|2300.8|2300.5|493
1612901100000|2021-02-09 20:05:00|2301|2300.7|2300.1|2299.8|2301.3|2301|2300|2299.7|372
1612901400000|2021-02-09 20:10:00|2300|2299.7|2302.5|2302.2|2302.5|2302.2|2299|2298.7|776
1612901700000|2021-02-09 20:15:00|2302.6|2302.3|2300.3|2300|2302.6|2302.3|2300.3|2300|713
1612902000000|2021-02-09 20:20:00|2300.1|2299.8|2297.1|2296.8|2300.3|2300|2296.2|2295.9|1294
1612902300000|2021-02-09 20:25:00|2297.2|2296.9|2295.9|2295.6|2298.2|2297.9|2295.9|2295.6|813
1612902600000|2021-02-09 20:30:00|2295.7|2295.4|2299.1|2298.8|2299.1|2298.8|2295.7|2295.4|1184
1612902900000|2021-02-09 20:35:00|2299|2298.7|2301.3|2301|2301.6|2301.3|2299|2298.7|1270
1612903200000|2021-02-09 20:40:00|2301.1|2300.8|2300.4|2300.1|2301.4|2301.1|2299.9|2299.6|961
1612903500000|2021-02-09 20:45:00|2300.3|2300|2296.5|2296.2|2301.1|2300.8|2296.5|2296.2|1590
1612903800000|2021-02-09 20:50:00|2296.7|2296.4|2297.7|2297.4|2298.7|2298.4|2295.4|2295.1|2522
1612904100000|2021-02-09 20:55:00|2297.8|2297.5|2301.3|2301|2301.4|2301.1|2294.4|2294.1|10914
1612904400000|2021-02-09 21:00:00|2301|2300.7|2302.7|2302.4|2302.7|2302.4|2299.7|2299.4|2986
1612904700000|2021-02-09 21:05:00|2302.9|2302.6|2302|2301.7|2303.2|2302.9|2301.4|2301.1|697
1612905000000|2021-02-09 21:10:00|2302.2|2301.9|2299.5|2298.7|2302.4|2302.1|2299.3|2298.7|1423
1612905300000|2021-02-09 21:15:00|2299.4|2298.6|2299.5|2298.7|2299.5|2298.7|2299.4|2298.6|1
1612905600000|2021-02-09 21:20:00|2299.6|2298.8|2299.5|2298.7|2299.6|2298.8|2299.5|2298.7|0
1612905900000|2021-02-09 21:25:00|2299.6|2298.8|2299.7|2298.9|2299.7|2298.9|2299.4|2298.6|0
1612906200000|2021-02-09 21:30:00|2299|2298.7|2299.4|2299.1|2301|2300.7|2299|2298.7|205
1612906500000|2021-02-09 21:35:00|2299.5|2299.2|2299.8|2299.5|2300.2|2299.9|2299.3|2299|122
1612906800000|2021-02-09 21:40:00|2299.7|2299.4|2300.5|2300.2|2300.7|2300.4|2299.6|2299.3|112
1612907100000|2021-02-09 21:45:00|2300.6|2300.3|2300.2|2299.9|2300.6|2300.3|2299.4|2299.1|216
1612907400000|2021-02-09 21:50:00|2300.1|2299.8|2300.3|2300|2300.7|2300.4|2299.9|2299.6|209
1612907700000|2021-02-09 21:55:00|2300.4|2300.1|2302.2|2301.4|2302.2|2301.8|2300.2|2299.9|175
1612908000000|2021-02-09 22:00:00|2302.1|2301.3|2302.3|2301.5|2302.4|2301.6|2302|2301.2|0
1612908300000|2021-02-09 22:05:00|2302.4|2301.6|2302.1|2301.3|2302.4|2301.6|2301.9|2301.1|0
1612908600000|2021-02-09 22:10:00|2302|2301.2|2302|2301.2|2302.2|2301.4|2301.9|2301.1|0
1612908900000|2021-02-09 22:15:00|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|0
1612909200000|2021-02-09 22:20:00|2301.8|2301|2301.8|2301|2301.9|2301.1|2301.8|2301|0
1612909800000|2021-02-09 22:30:00|2301.9|2301.1|2301.7|2300.9|2302|2301.2|2301.7|2300.9|0
1612910100000|2021-02-09 22:35:00|2301.8|2301|2301.7|2300.9|2301.8|2301|2301.5|2300.7|0
1612910400000|2021-02-09 22:40:00|2301.8|2301|2301.8|2301|2302|2301.2|2301.7|2300.9|0
1612910700000|2021-02-09 22:45:00|2301.9|2301.1|2301.9|2301.1|2302|2301.2|2301.8|2301|0
1612911000000|2021-02-09 22:50:00|2301.8|2301|2301.7|2300.9|2301.9|2301.1|2301.7|2300.9|0
1612911300000|2021-02-09 22:55:00|2301.6|2300.8|2302|2301.2|2302|2301.2|2301.6|2300.8|0
1612911600000|2021-02-09 23:00:00|2302.1|2301.3|2300.5|2300.2|2302.4|2302.1|2299.9|2299.6|256
1612911900000|2021-02-09 23:05:00|2300|2299.7|2300.9|2300.6|2301.2|2300.9|2299.9|2299.6|32
1612912200000|2021-02-09 23:10:00|2301.2|2300.9|2301.3|2301|2301.3|2301|2300.5|2300.2|41
1612912500000|2021-02-09 23:15:00|2301.4|2301.1|2301|2300.7|2301.4|2301.1|2300.7|2300.4|20
1612912800000|2021-02-09 23:20:00|2300.9|2300.6|2300.7|2300.4|2301.3|2301|2300.7|2300.4|9
1612913100000|2021-02-09 23:25:00|2300.8|2300.5|2300|2299.7|2301.1|2300.8|2299.7|2299.4|40
1612913400000|2021-02-09 23:30:00|2300.2|2299.9|2300.6|2300.3|2300.6|2300.3|2300.1|2299.8|20
1612913700000|2021-02-09 23:35:00|2301|2300.7|2301.6|2301.3|2301.7|2301.4|2300.5|2300.2|45
1612914000000|2021-02-09 23:40:00|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.4|2301.1|26
1612914300000|2021-02-09 23:45:00|2301.8|2301.5|2301.6|2301.3|2302|2301.7|2301.4|2301.1|35
1612914600000|2021-02-09 23:50:00|2301.5|2301.2|2300.9|2300.6|2301.6|2301.3|2300.6|2300.3|34
1612914900000|2021-02-09 23:55:00|2300.8|2300.5|2300.3|2300|2301|2300.7|2300.3|2300|24
1612915200000|2021-02-10 00:00:00|2299.8|2299.5|2299.7|2299.4|2300.2|2299.9|2299.6|2299.3|49
1612915500000|2021-02-10 00:05:00|2299.5|2299.2|2299.7|2299.4|2299.9|2299.6|2299|2298.7|40
1612915800000|2021-02-10 00:10:00|2299.6|2299.3|2299.4|2299.1|2299.9|2299.6|2298.8|2298.5|76
1612916100000|2021-02-10 00:15:00|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2298.6|2298.3|118
1612916400000|2021-02-10 00:20:00|2299.7|2299.4|2300.5|2300.2|2300.5|2300.2|2299.7|2299.4|7
1612916700000|2021-02-10 00:25:00|2299.9|2299.6|2301|2300.7|2301|2300.7|2299.9|2299.6|55
1612917000000|2021-02-10 00:30:00|2300.6|2300.3|2300|2299.7|2300.6|2300.3|2299.9|2299.6|14
1612917300000|2021-02-10 00:35:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2299.8|2299.5|4
1612917600000|2021-02-10 00:40:00|2300|2299.7|2299.7|2299.4|2300.2|2299.9|2299.5|2299.2|15
1612917900000|2021-02-10 00:45:00|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|7
1612918200000|2021-02-10 00:50:00|2299.9|2299.6|2299.7|2299.4|2300.3|2300|2299.7|2299.4|7
1612918500000|2021-02-10 00:55:00|2300.2|2299.9|2301.2|2300.9|2301.2|2300.9|2299.8|2299.5|50
1612918800000|2021-02-10 01:00:00|2301.3|2301|2300.6|2300.3|2301.3|2301|2300.6|2300.3|9
1612919100000|2021-02-10 01:05:00|2300.7|2300.4|2301.3|2301|2301.3|2301|2300.7|2300.4|21
1612919400000|2021-02-10 01:10:00|2301.4|2301.1|2301.1|2300.8|2301.4|2301.1|2300.5|2300.2|26
1612919700000|2021-02-10 01:15:00|2301.3|2301|2305.2|2304.9|2306.1|2305.8|2301.3|2301|301
1612920000000|2021-02-10 01:20:00|2304.9|2304.6|2304.3|2304|2305.2|2304.9|2304|2303.7|58
1612920300000|2021-02-10 01:25:00|2304.8|2304.5|2303.7|2303.4|2304.9|2304.6|2303.1|2302.8|86
1612920600000|2021-02-10 01:30:00|2304.1|2303.8|2304.4|2304.1|2304.6|2304.3|2303.4|2303.1|73
1612920900000|2021-02-10 01:35:00|2304.6|2304.3|2304.8|2304.5|2305.4|2305.1|2304.5|2304.2|61
1612921200000|2021-02-10 01:40:00|2304.5|2304.2|2305.3|2305|2305.9|2305.6|2303.9|2303.6|42
1612921500000|2021-02-10 01:45:00|2305.4|2305.1|2306.8|2306.5|2307.8|2307.5|2305.4|2305.1|292
1612921800000|2021-02-10 01:50:00|2306.9|2306.6|2306.8|2306.5|2307.5|2307.2|2306.5|2306.2|195
1612922100000|2021-02-10 01:55:00|2306.7|2306.4|2307.6|2307.3|2307.7|2307.4|2306.7|2306.4|113
1612922400000|2021-02-10 02:00:00|2307.5|2307.2|2308.2|2307.9|2308.3|2308|2307.5|2307.2|131
1612922700000|2021-02-10 02:05:00|2308.4|2308.1|2307.4|2307.1|2308.7|2308.4|2307.2|2306.9|103
1612923000000|2021-02-10 02:10:00|2307.2|2306.9|2307.7|2307.4|2308.1|2307.8|2307|2306.7|70
1612923300000|2021-02-10 02:15:00|2307.9|2307.6|2308|2307.7|2308.4|2308.1|2307.6|2307.3|42
1612923600000|2021-02-10 02:20:00|2307.8|2307.5|2307.2|2306.9|2308|2307.7|2307.2|2306.9|53
1612923900000|2021-02-10 02:25:00|2307.4|2307.1|2307.6|2307.3|2307.6|2307.3|2307.2|2306.9|27
1612924200000|2021-02-10 02:30:00|2307.5|2307.2|2308.1|2307.8|2308.1|2307.8|2307.5|2307.2|64
1612924500000|2021-02-10 02:35:00|2308.2|2307.9|2307.1|2306.8|2308.5|2308.2|2307|2306.7|69
1612924800000|2021-02-10 02:40:00|2307.2|2306.9|2307|2306.7|2307.7|2307.4|2307|2306.7|47
1612925100000|2021-02-10 02:45:00|2307.4|2307.1|2306.9|2306.6|2307.8|2307.5|2306.8|2306.5|34
1612925400000|2021-02-10 02:50:00|2306.6|2306.3|2306.7|2306.4|2306.8|2306.5|2306.4|2306.1|31
1612925700000|2021-02-10 02:55:00|2306.4|2306.1|2305.5|2305.2|2306.4|2306.1|2305.1|2304.8|200
1612926000000|2021-02-10 03:00:00|2305.7|2305.4|2306.1|2305.8|2306.1|2305.8|2305.4|2305.1|50
1612926300000|2021-02-10 03:05:00|2306.3|2306|2305.8|2305.5|2306.5|2306.2|2305.8|2305.5|45
1612926600000|2021-02-10 03:10:00|2306|2305.7|2305.8|2305.5|2306.5|2306.2|2305.8|2305.5|43
1612926900000|2021-02-10 03:15:00|2306|2305.7|2306|2305.7|2306.1|2305.8|2305.7|2305.4|15
1612927200000|2021-02-10 03:20:00|2305.8|2305.5|2306|2305.7|2306.1|2305.8|2305.7|2305.4|56
1612927500000|2021-02-10 03:25:00|2306.1|2305.8|2305.9|2305.6|2306.2|2305.9|2305.8|2305.5|14
1612927800000|2021-02-10 03:30:00|2306|2305.7|2305.6|2305.3|2306.4|2306.1|2305.6|2305.3|34
1612928100000|2021-02-10 03:35:00|2305.5|2305.2|2305.2|2304.9|2305.7|2305.4|2305|2304.7|67
1612928400000|2021-02-10 03:40:00|2305.3|2305|2305.7|2305.4|2305.7|2305.4|2305.2|2304.9|47
1612928700000|2021-02-10 03:45:00|2305.8|2305.5|2305.7|2305.4|2305.9|2305.6|2305.5|2305.2|62
1612929000000|2021-02-10 03:50:00|2306.1|2305.8|2305.5|2305.2|2306.1|2305.8|2305.5|2305.2|10
1612929300000|2021-02-10 03:55:00|2305.7|2305.4|2305.8|2305.5|2306.1|2305.8|2305.5|2305.2|30
1612929600000|2021-02-10 04:00:00|2305.9|2305.6|2305.7|2305.4|2305.9|2305.6|2305.5|2305.2|35
1612929900000|2021-02-10 04:05:00|2305.6|2305.3|2304.7|2304.4|2305.6|2305.3|2304.7|2304.4|22
1612930200000|2021-02-10 04:10:00|2304.9|2304.6|2304.7|2304.4|2305.2|2304.9|2304.7|2304.4|24
1612930500000|2021-02-10 04:15:00|2305|2304.7|2305.1|2304.8|2305.3|2305|2305|2304.7|23
1612930800000|2021-02-10 04:20:00|2305.2|2304.9|2305|2304.7|2305.2|2304.9|2304.8|2304.5|21
1612931100000|2021-02-10 04:25:00|2305.1|2304.8|2304.6|2304.3|2305.1|2304.8|2304.6|2304.3|34
1612931400000|2021-02-10 04:30:00|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.1|2303.8|51
1612931700000|2021-02-10 04:35:00|2304.5|2304.2|2305.2|2304.9|2305.4|2305.1|2304.5|2304.2|62
1612932000000|2021-02-10 04:40:00|2305.3|2305|2305.3|2305|2305.5|2305.2|2305|2304.7|13
1612932300000|2021-02-10 04:45:00|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2304.9|2304.6|17
1612932600000|2021-02-10 04:50:00|2305.2|2304.9|2304.7|2304.4|2305.2|2304.9|2304.7|2304.4|15
1612932900000|2021-02-10 04:55:00|2304.6|2304.3|2305|2304.7|2305.1|2304.8|2304.4|2304.1|27
1612933200000|2021-02-10 05:00:00|2305.2|2304.9|2305.8|2305.5|2305.8|2305.5|2305.2|2304.9|17
1612933500000|2021-02-10 05:05:00|2305.5|2305.2|2305.3|2305|2305.6|2305.3|2305.3|2305|16
1612933800000|2021-02-10 05:10:00|2305.7|2305.4|2305.8|2305.5|2305.9|2305.6|2305.7|2305.4|7
1612934100000|2021-02-10 05:15:00|2305.7|2305.4|2305.8|2305.5|2306|2305.7|2305.3|2305|21
1612934400000|2021-02-10 05:20:00|2305.2|2304.9|2305.6|2305.3|2305.6|2305.3|2305.1|2304.8|5
1612934700000|2021-02-10 05:25:00|2305.4|2305.1|2304.9|2304.6|2305.5|2305.2|2304.9|2304.6|29
1612935000000|2021-02-10 05:30:00|2305.3|2305|2305|2304.7|2305.6|2305.3|2305|2304.7|10
1612935300000|2021-02-10 05:35:00|2305.3|2305|2305.4|2305.1|2305.5|2305.2|2304.9|2304.6|23
1612935600000|2021-02-10 05:40:00|2305.5|2305.2|2305|2304.7|2305.5|2305.2|2305|2304.7|11
1612935900000|2021-02-10 05:45:00|2305.1|2304.8|2305.5|2305.2|2305.7|2305.4|2305.1|2304.8|12
1612936200000|2021-02-10 05:50:00|2305.6|2305.3|2305.7|2305.4|2305.9|2305.6|2305.6|2305.3|27
1612936500000|2021-02-10 05:55:00|2305.8|2305.5|2306.2|2305.9|2306.3|2306|2305.8|2305.5|32
1612936800000|2021-02-10 06:00:00|2305.9|2305.6|2306.7|2306.4|2307|2306.7|2305.8|2305.5|48
1612937100000|2021-02-10 06:05:00|2306.6|2306.3|2306.8|2306.5|2307|2306.7|2306.4|2306.1|23
1612937400000|2021-02-10 06:10:00|2306.6|2306.3|2305.3|2305|2306.8|2306.5|2305.3|2305|31
1612937700000|2021-02-10 06:15:00|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2304.9|2304.6|14
1612938000000|2021-02-10 06:20:00|2305|2304.7|2305.1|2304.8|2305.5|2305.2|2304.9|2304.6|9
1612938300000|2021-02-10 06:25:00|2305.5|2305.2|2304.7|2304.4|2305.6|2305.3|2304.6|2304.3|15
1612938600000|2021-02-10 06:30:00|2304.9|2304.6|2304.6|2304.3|2305.2|2304.9|2304.6|2304.3|31
1612938900000|2021-02-10 06:35:00|2304.7|2304.4|2305.1|2304.8|2305.1|2304.8|2304.6|2304.3|11
1612939200000|2021-02-10 06:40:00|2304.9|2304.6|2304.9|2304.6|2305.1|2304.8|2304.8|2304.5|8
1612939500000|2021-02-10 06:45:00|2304.8|2304.5|2304.5|2304.2|2304.8|2304.5|2304.5|2304.2|11
1612939800000|2021-02-10 06:50:00|2304.6|2304.3|2305|2304.7|2305|2304.7|2304.6|2304.3|12
1612940100000|2021-02-10 06:55:00|2304.9|2304.6|2304.8|2304.5|2305.1|2304.8|2304.7|2304.4|17
1612940400000|2021-02-10 07:00:00|2305.2|2304.9|2303.4|2303.1|2305.2|2304.9|2302.3|2302|102
1612940700000|2021-02-10 07:05:00|2302.8|2302.5|2303.7|2303.4|2304|2303.7|2302.8|2302.5|34
1612941000000|2021-02-10 07:10:00|2303.6|2303.3|2303.6|2303.3|2303.7|2303.4|2303.3|2303|6
1612941300000|2021-02-10 07:15:00|2303.5|2303.2|2304.2|2303.9|2304.2|2303.9|2303.5|2303.2|16
1612941600000|2021-02-10 07:20:00|2304.1|2303.8|2304.9|2304.6|2305|2304.7|2304.1|2303.8|51
1612941900000|2021-02-10 07:25:00|2305|2304.7|2305.5|2305.2|2305.5|2305.2|2304.9|2304.6|13
1612942200000|2021-02-10 07:30:00|2305.7|2305.4|2306.3|2306|2306.7|2306.4|2305.7|2305.4|53
1612942500000|2021-02-10 07:35:00|2307|2306.7|2307.5|2307.2|2307.9|2307.6|2306|2305.7|91
1612942800000|2021-02-10 07:40:00|2307.9|2307.6|2307|2306.7|2307.9|2307.6|2307|2306.7|58
1612943100000|2021-02-10 07:45:00|2307.3|2307|2307.6|2307.3|2307.6|2307.3|2306.7|2306.4|73
1612943400000|2021-02-10 07:50:00|2307.4|2307.1|2306.2|2305.9|2307.6|2307.3|2306.2|2305.9|31
1612943700000|2021-02-10 07:55:00|2306|2305.7|2306.4|2306.1|2306.8|2306.5|2305.6|2305.3|187
1612944000000|2021-02-10 08:00:00|2306.2|2305.9|2304.2|2303.9|2306.9|2306.6|2302.7|2302.4|239
1612944300000|2021-02-10 08:05:00|2304|2303.7|2304.3|2304|2304.9|2304.6|2304|2303.7|71
1612944600000|2021-02-10 08:10:00|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2301.8|2301.5|278
1612944900000|2021-02-10 08:15:00|2303.9|2303.6|2304.6|2304.3|2305|2304.7|2303.7|2303.4|207
1612945200000|2021-02-10 08:20:00|2304.8|2304.5|2305.4|2305.1|2306.1|2305.8|2304.8|2304.5|173
1612945500000|2021-02-10 08:25:00|2305.6|2305.3|2304.2|2303.9|2305.6|2305.3|2303.4|2303.1|80
1612945800000|2021-02-10 08:30:00|2304.3|2304|2302.7|2302.4|2304.3|2304|2302|2301.7|202
1612946100000|2021-02-10 08:35:00|2303.1|2302.8|2303.1|2302.8|2303.5|2303.2|2302|2301.7|150
1612946400000|2021-02-10 08:40:00|2303|2302.7|2303|2302.7|2303.3|2303|2302.7|2302.4|51
1612946700000|2021-02-10 08:45:00|2302.9|2302.6|2303.9|2303.6|2304.1|2303.8|2302.2|2301.9|82
1612947000000|2021-02-10 08:50:00|2303.7|2303.4|2304.3|2304|2304.7|2304.4|2303|2302.7|107
1612947300000|2021-02-10 08:55:00|2304.5|2304.2|2305.5|2305.2|2305.5|2305.2|2303.8|2303.5|179
1612947600000|2021-02-10 09:00:00|2305.2|2304.9|2305.1|2304.8|2306.1|2305.8|2305|2304.7|61
1612947900000|2021-02-10 09:05:00|2305.5|2305.2|2305.9|2305.6|2306.4|2306.1|2305.2|2304.9|65
1612948200000|2021-02-10 09:10:00|2305.7|2305.4|2305|2304.7|2305.7|2305.4|2304.9|2304.6|38
1612948500000|2021-02-10 09:15:00|2305.1|2304.8|2304.6|2304.3|2305.1|2304.8|2304.1|2303.8|92
1612948800000|2021-02-10 09:20:00|2304.2|2303.9|2305|2304.7|2305.1|2304.8|2304|2303.7|41
1612949100000|2021-02-10 09:25:00|2304.9|2304.6|2304.7|2304.4|2305.3|2305|2304.4|2304.1|25
1612949400000|2021-02-10 09:30:00|2304.5|2304.2|2305.1|2304.8|2305.2|2304.9|2304.4|2304.1|39
1612949700000|2021-02-10 09:35:00|2305|2304.7|2304.9|2304.6|2305.4|2305.1|2304.7|2304.4|55
1612950000000|2021-02-10 09:40:00|2305|2304.7|2305|2304.7|2305.2|2304.9|2304.6|2304.3|39
1612950300000|2021-02-10 09:45:00|2305.3|2305|2305.6|2305.3|2306.2|2305.9|2305.3|2305|43
1612950600000|2021-02-10 09:50:00|2305.5|2305.2|2305|2304.7|2305.9|2305.6|2304.7|2304.4|96
1612950900000|2021-02-10 09:55:00|2304.8|2304.5|2305.1|2304.8|2305.4|2305.1|2303.9|2303.6|72
1612951200000|2021-02-10 10:00:00|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2304.8|2304.5|25
1612951500000|2021-02-10 10:05:00|2305.1|2304.8|2304.6|2304.3|2305.3|2305|2304.6|2304.3|50
1612951800000|2021-02-10 10:10:00|2304.8|2304.5|2303.9|2303.6|2304.8|2304.5|2303.9|2303.6|23
1612952100000|2021-02-10 10:15:00|2303.8|2303.5|2303.9|2303.6|2304.5|2304.2|2303.3|2303|70
1612952400000|2021-02-10 10:20:00|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2303.6|2303.3|12
1612952700000|2021-02-10 10:25:00|2303.9|2303.6|2304.5|2304.2|2304.5|2304.2|2303.7|2303.4|25
1612953000000|2021-02-10 10:30:00|2304.7|2304.4|2305.2|2304.9|2305.2|2304.9|2304|2303.7|176
1612953300000|2021-02-10 10:35:00|2305.3|2305|2306.3|2306|2306.3|2306|2305.2|2304.9|153
1612953600000|2021-02-10 10:40:00|2306.2|2305.9|2306.8|2306.5|2307|2306.7|2305.9|2305.6|173
1612953900000|2021-02-10 10:45:00|2306.6|2306.3|2306.1|2305.8|2306.8|2306.5|2305.5|2305.2|65
1612954200000|2021-02-10 10:50:00|2306|2305.7|2306.3|2306|2306.4|2306.1|2305.9|2305.6|36
1612954500000|2021-02-10 10:55:00|2306.4|2306.1|2307.5|2307.2|2308|2307.7|2306.4|2306.1|100
1612954800000|2021-02-10 11:00:00|2307.7|2307.4|2308.6|2308.3|2308.8|2308.5|2307.4|2307.1|156
1612955100000|2021-02-10 11:05:00|2308.4|2308.1|2309.7|2309.4|2309.8|2309.5|2308.3|2308|215
1612955400000|2021-02-10 11:10:00|2309.8|2309.5|2309.6|2309.3|2310.4|2310.1|2309.3|2309|135
1612955700000|2021-02-10 11:15:00|2309.7|2309.4|2310.3|2310|2310.6|2310.3|2309.7|2309.4|81
1612956000000|2021-02-10 11:20:00|2310.5|2310.2|2311.1|2310.8|2311.2|2310.9|2310.4|2310.1|118
1612956300000|2021-02-10 11:25:00|2311.2|2310.9|2311.3|2311|2312.9|2312.6|2310.7|2310.4|603
1612956600000|2021-02-10 11:30:00|2311.2|2310.9|2310.1|2309.8|2311.3|2311|2310|2309.7|91
1612956900000|2021-02-10 11:35:00|2309.9|2309.6|2309.5|2309.2|2310.4|2310.1|2309.4|2309.1|86
1612957200000|2021-02-10 11:40:00|2309.3|2309|2309.5|2309.2|2309.6|2309.3|2309|2308.7|69
1612957500000|2021-02-10 11:45:00|2309.3|2309|2309.4|2309.1|2309.5|2309.2|2308.6|2308.3|67
1612957800000|2021-02-10 11:50:00|2309.5|2309.2|2310.3|2310|2310.4|2310.1|2309.1|2308.8|89
1612958100000|2021-02-10 11:55:00|2310.1|2309.8|2309.5|2309.2|2310.1|2309.8|2309.3|2309|69
1612958400000|2021-02-10 12:00:00|2309.3|2309|2307.8|2307.5|2309.3|2309|2307.5|2307.2|214
1612958700000|2021-02-10 12:05:00|2307.9|2307.6|2308.4|2308.1|2308.4|2308.1|2307.6|2307.3|120
1612959000000|2021-02-10 12:10:00|2308.2|2307.9|2308.1|2307.8|2308.5|2308.2|2307.8|2307.5|88
1612959300000|2021-02-10 12:15:00|2308|2307.7|2308.6|2308.3|2308.7|2308.4|2307.8|2307.5|81
1612959600000|2021-02-10 12:20:00|2308.4|2308.1|2308.2|2307.9|2308.8|2308.5|2308|2307.7|34
1612959900000|2021-02-10 12:25:00|2308.1|2307.8|2309.3|2309|2309.6|2309.3|2307.5|2307.2|204
1612960200000|2021-02-10 12:30:00|2309.2|2308.9|2309.7|2309.4|2309.7|2309.4|2308.7|2308.4|60
1612960500000|2021-02-10 12:35:00|2309.5|2309.2|2310.3|2310|2310.5|2310.2|2309.3|2309|87
1612960800000|2021-02-10 12:40:00|2310.1|2309.8|2309.8|2309.5|2310.1|2309.8|2309.2|2308.9|107
1612961100000|2021-02-10 12:45:00|2309.6|2309.3|2309.1|2308.8|2309.7|2309.4|2309|2308.7|37
1612961400000|2021-02-10 12:50:00|2308.9|2308.6|2308.8|2308.5|2309.3|2309|2308.7|2308.4|62
1612961700000|2021-02-10 12:55:00|2308.9|2308.6|2308.7|2308.4|2309.2|2308.9|2308.6|2308.3|62
1612962000000|2021-02-10 13:00:00|2308.9|2308.6|2310.9|2310.6|2311.1|2310.8|2308.8|2308.5|201
1612962300000|2021-02-10 13:05:00|2310.8|2310.5|2309.8|2309.5|2310.8|2310.5|2309.4|2309.1|148
1612962600000|2021-02-10 13:10:00|2309.4|2309.1|2310.9|2310.6|2311.3|2311|2309.4|2309.1|257
1612962900000|2021-02-10 13:15:00|2311|2310.7|2310.7|2310.4|2311.3|2311|2309.9|2309.6|136
1612963200000|2021-02-10 13:20:00|2310.8|2310.5|2311.2|2310.9|2311.7|2311.4|2310.6|2310.3|211
1612963500000|2021-02-10 13:25:00|2311.1|2310.8|2311.3|2311|2312.3|2312|2311|2310.7|308
1612963800000|2021-02-10 13:30:00|2311.9|2311.6|2318.4|2318.1|2318.4|2318.1|2311.3|2311|1332
1612964100000|2021-02-10 13:35:00|2318.7|2318.4|2318.4|2318.1|2319.3|2319|2316.1|2315.8|1230
1612964400000|2021-02-10 13:40:00|2318.3|2318|2316.6|2316.3|2318.6|2318.3|2315.9|2315.6|669
1612964700000|2021-02-10 13:45:00|2316.7|2316.4|2316.8|2316.5|2317|2316.7|2315.5|2315.2|341
1612965000000|2021-02-10 13:50:00|2316.6|2316.3|2315.7|2315.4|2316.9|2316.6|2315.1|2314.8|299
1612965300000|2021-02-10 13:55:00|2315.6|2315.3|2314.9|2314.6|2316.4|2316.1|2314.4|2314.1|354
1612965600000|2021-02-10 14:00:00|2315|2314.7|2314.5|2314.2|2315.9|2315.6|2314.1|2313.8|350
1612965900000|2021-02-10 14:05:00|2314.2|2313.9|2315.7|2315.4|2315.9|2315.6|2314.2|2313.9|1238
1612966200000|2021-02-10 14:10:00|2315.6|2315.3|2314.2|2313.9|2315.7|2315.4|2313.3|2313|240
1612966500000|2021-02-10 14:15:00|2314|2313.7|2315.8|2315.5|2316|2315.7|2313.6|2313.3|332
1612966800000|2021-02-10 14:20:00|2315.7|2315.4|2316.4|2316.1|2316.7|2316.4|2314.7|2314.4|427
1612967100000|2021-02-10 14:25:00|2316.5|2316.2|2315.9|2315.6|2316.5|2316.2|2314.3|2314|574
1612967400000|2021-02-10 14:30:00|2316|2315.7|2310|2309.7|2319.8|2319.5|2310|2309.7|6285
1612967700000|2021-02-10 14:35:00|2310.5|2310.2|2316.1|2315.8|2316.6|2316.3|2309.3|2309|3642
1612968000000|2021-02-10 14:40:00|2316.2|2315.9|2317.7|2317.4|2318|2317.7|2314.3|2314|3645
1612968300000|2021-02-10 14:45:00|2317.5|2317.2|2317.5|2317.2|2319.2|2318.9|2315.6|2315.3|1996
1612968600000|2021-02-10 14:50:00|2317.4|2317.1|2317.7|2317.4|2319.1|2318.8|2314.4|2314.1|2330
1612968900000|2021-02-10 14:55:00|2317.5|2317.2|2316.5|2316.2|2318.7|2318.4|2314|2313.7|1642
1612969200000|2021-02-10 15:00:00|2316.8|2316.5|2315.5|2315.2|2318.9|2318.6|2315.1|2314.8|2147
1612969500000|2021-02-10 15:05:00|2315.4|2315.1|2315.4|2315.1|2316.4|2316.1|2313.8|2313.5|1915
1612969800000|2021-02-10 15:10:00|2315.3|2315|2308.7|2308.4|2315.8|2315.5|2307.8|2307.5|2514
1612970100000|2021-02-10 15:15:00|2308.8|2308.5|2298.7|2298.4|2308.8|2308.5|2298.7|2298.4|4271
1612970400000|2021-02-10 15:20:00|2298.6|2298.3|2277.8|2277.5|2299.2|2298.9|2276.7|2276.4|9419
1612970700000|2021-02-10 15:25:00|2278.2|2277.9|2285.6|2285.3|2291.3|2291|2276.9|2276.6|7587
1612971000000|2021-02-10 15:30:00|2285.7|2285.4|2279.1|2278.8|2287.4|2287.1|2277.1|2276.8|5293
1612971300000|2021-02-10 15:35:00|2279.2|2278.9|2281.8|2281.5|2286.7|2286.4|2279.2|2278.9|3458
1612971600000|2021-02-10 15:40:00|2281.7|2281.4|2269.5|2269.2|2283.3|2283|2268|2267.7|5515
1612971900000|2021-02-10 15:45:00|2269.9|2269.6|2271.2|2270.9|2271.8|2271.5|2265.9|2265.6|6755
1612972200000|2021-02-10 15:50:00|2270.9|2270.6|2282.1|2281.8|2283.7|2283.4|2267.3|2267|5916
1612972500000|2021-02-10 15:55:00|2281.9|2281.6|2289|2288.7|2289.2|2288.9|2279.5|2279.2|3570
1612972800000|2021-02-10 16:00:00|2289.1|2288.8|2286|2285.7|2291.6|2291.3|2286|2285.7|3153
1612973100000|2021-02-10 16:05:00|2285.9|2285.6|2291.4|2291.1|2291.4|2291.1|2283.3|2283|2630
1612973400000|2021-02-10 16:10:00|2291.3|2291|2294.6|2294.3|2295.7|2295.4|2289.7|2289.4|2518
1612973700000|2021-02-10 16:15:00|2294.8|2294.5|2295.8|2295.5|2297.2|2296.9|2292.6|2292.3|2224
1612974000000|2021-02-10 16:20:00|2295.5|2295.2|2296|2295.7|2299.2|2298.9|2294.9|2294.6|2734
1612974300000|2021-02-10 16:25:00|2296.4|2296.1|2290.3|2290|2298.2|2297.9|2289.2|2288.9|2783
1612974600000|2021-02-10 16:30:00|2290|2289.7|2292.7|2292.4|2292.7|2292.4|2284.6|2284.3|3245
1612974900000|2021-02-10 16:35:00|2293|2292.7|2291.5|2291.2|2294.6|2294.3|2289.7|2289.4|2245
1612975200000|2021-02-10 16:40:00|2291.6|2291.3|2292.3|2292|2294.1|2293.8|2290.4|2290.1|1268
1612975500000|2021-02-10 16:45:00|2292.2|2291.9|2294.1|2293.8|2294.4|2294.1|2291|2290.7|1237
1612975800000|2021-02-10 16:50:00|2294.2|2293.9|2293.7|2293.4|2296.5|2296.2|2292.8|2292.5|1574
1612976100000|2021-02-10 16:55:00|2293.8|2293.5|2292.8|2292.5|2297.5|2297.2|2292.8|2292.5|1643
1612976400000|2021-02-10 17:00:00|2292.7|2292.4|2282.3|2282|2292.9|2292.6|2281|2280.7|3773
1612976700000|2021-02-10 17:05:00|2282.4|2282.1|2278.9|2278.6|2283.5|2283.2|2277.9|2277.6|5534
1612977000000|2021-02-10 17:10:00|2278.8|2278.5|2285|2284.7|2285.6|2285.3|2278|2277.7|2556
1612977300000|2021-02-10 17:15:00|2284.9|2284.6|2283.6|2283.3|2285.1|2284.8|2281.3|2281|1701
1612977600000|2021-02-10 17:20:00|2284|2283.7|2276.4|2276.1|2284.5|2284.2|2276|2275.7|2014
1612977900000|2021-02-10 17:25:00|2276.2|2275.9|2286.4|2286.1|2288.5|2288.2|2275.8|2275.5|2427
1612978200000|2021-02-10 17:30:00|2286.1|2285.8|2285.5|2285.2|2287.2|2286.9|2282.7|2282.4|1687
1612978500000|2021-02-10 17:35:00|2285.6|2285.3|2285.3|2285|2287.3|2287|2283.6|2283.3|843
1612978800000|2021-02-10 17:40:00|2285|2284.7|2287.9|2287.6|2288.8|2288.5|2284.7|2284.4|2473
1612979100000|2021-02-10 17:45:00|2287.7|2287.4|2291|2290.7|2291.1|2290.8|2286.6|2286.3|1571
1612979400000|2021-02-10 17:50:00|2291.2|2290.9|2294.4|2294.1|2295.1|2294.8|2290.1|2289.8|1490
1612979700000|2021-02-10 17:55:00|2294.5|2294.2|2293.6|2293.3|2296.1|2295.8|2293.5|2293.2|972
1612980000000|2021-02-10 18:00:00|2293.5|2293.2|2295.8|2295.5|2296.1|2295.8|2291.9|2291.6|1176
1612980300000|2021-02-10 18:05:00|2295.9|2295.6|2296.6|2296.3|2297.4|2297.1|2293.8|2293.5|1208
1612980600000|2021-02-10 18:10:00|2296.5|2296.2|2296|2295.7|2297.8|2297.5|2294.3|2294|963
1612980900000|2021-02-10 18:15:00|2295.9|2295.6|2296.7|2296.4|2297.5|2297.2|2294.6|2294.3|703
1612981200000|2021-02-10 18:20:00|2296.8|2296.5|2300|2299.7|2300.3|2300|2296.6|2296.3|920
1612981500000|2021-02-10 18:25:00|2299.9|2299.6|2299.7|2299.4|2301.4|2301.1|2298.7|2298.4|1140
1612981800000|2021-02-10 18:30:00|2299.6|2299.3|2300.9|2300.6|2301.1|2300.8|2298.5|2298.2|816
1612982100000|2021-02-10 18:35:00|2301|2300.7|2299.6|2299.3|2301|2300.7|2297.9|2297.6|757
1612982400000|2021-02-10 18:40:00|2299.4|2299.1|2296.6|2296.3|2299.6|2299.3|2296.3|2296|1122
1612982700000|2021-02-10 18:45:00|2296.4|2296.1|2293.1|2292.8|2298.2|2297.9|2293|2292.7|1233
1612983000000|2021-02-10 18:50:00|2292.8|2292.5|2294.3|2294|2296|2295.7|2291.1|2290.8|1584
1612983300000|2021-02-10 18:55:00|2294.2|2293.9|2294.4|2294.1|2295.7|2295.4|2292.4|2292.1|1174
1612983600000|2021-02-10 19:00:00|2294.3|2294|2295.9|2295.6|2297.7|2297.4|2292.5|2292.2|1411
1612983900000|2021-02-10 19:05:00|2295.5|2295.2|2293.7|2293.4|2297.1|2296.8|2293|2292.7|1403
1612984200000|2021-02-10 19:10:00|2293.8|2293.5|2295|2294.7|2295.6|2295.3|2293|2292.7|938
1612984500000|2021-02-10 19:15:00|2295.1|2294.8|2294.3|2294|2295.9|2295.6|2292.7|2292.4|1047
1612984800000|2021-02-10 19:20:00|2294.1|2293.8|2292.7|2292.4|2294.2|2293.9|2289.9|2289.6|1156
1612985100000|2021-02-10 19:25:00|2292.8|2292.5|2298.2|2297.9|2298.2|2297.9|2291.8|2291.5|1577
1612985400000|2021-02-10 19:30:00|2298|2297.7|2300.1|2299.8|2301.5|2301.2|2296.1|2295.8|2432
1612985700000|2021-02-10 19:35:00|2300|2299.7|2297.1|2296.8|2300.3|2300|2296.4|2296.1|1299
1612986000000|2021-02-10 19:40:00|2296.9|2296.6|2300.3|2300|2301.4|2301.1|2296.5|2296.2|1370
1612986300000|2021-02-10 19:45:00|2300.1|2299.8|2303.2|2302.9|2303.4|2303.1|2299.8|2299.5|1179
1612986600000|2021-02-10 19:50:00|2303.3|2303|2299.3|2299|2303.3|2303|2299.1|2298.8|998
1612986900000|2021-02-10 19:55:00|2299.9|2299.6|2301.3|2301|2301.7|2301.4|2299.8|2299.5|705
1612987200000|2021-02-10 20:00:00|2301.4|2301.1|2300.8|2300.5|2302.8|2302.5|2300.7|2300.4|1074
1612987500000|2021-02-10 20:05:00|2300.7|2300.4|2297.7|2297.4|2301.1|2300.8|2297.3|2297|1192
1612987800000|2021-02-10 20:10:00|2297.6|2297.3|2294.9|2294.6|2297.9|2297.6|2294.1|2293.8|1907
1612988100000|2021-02-10 20:15:00|2294.8|2294.5|2292.3|2292|2295.5|2295.2|2291.2|2290.9|1919
1612988400000|2021-02-10 20:20:00|2292.2|2291.9|2292.2|2291.9|2293.3|2293|2291.4|2291.1|1168
1612988700000|2021-02-10 20:25:00|2292.3|2292|2291.1|2290.8|2293.7|2293.4|2288.9|2288.6|1466
1612989000000|2021-02-10 20:30:00|2291|2290.7|2287.3|2287|2292.7|2292.4|2287.3|2287|2107
1612989300000|2021-02-10 20:35:00|2287.4|2287.1|2280.4|2280.1|2287.5|2287.2|2280.3|2280|2936
1612989600000|2021-02-10 20:40:00|2280.3|2280|2278.9|2278.6|2284|2283.7|2278.6|2278.3|3035
1612989900000|2021-02-10 20:45:00|2279|2278.7|2281|2280.7|2283.5|2283.2|2278.4|2278.1|2219
1612990200000|2021-02-10 20:50:00|2279.6|2279.3|2281.1|2280.8|2285.2|2284.9|2279.6|2279.3|3959
1612990500000|2021-02-10 20:55:00|2281.2|2280.9|2285.2|2284.9|2285.9|2285.6|2279.9|2279.6|9780
1612990800000|2021-02-10 21:00:00|2284.7|2284.4|2283.3|2283|2287.4|2287.1|2281.8|2281.5|3743
1612991100000|2021-02-10 21:05:00|2283.2|2282.9|2284.1|2283.8|2285.3|2285|2283.2|2282.9|1402
1612991400000|2021-02-10 21:10:00|2284|2283.7|2285.2|2284.4|2286|2285.7|2282.2|2281.9|1179
1612991700000|2021-02-10 21:15:00|2285.1|2284.3|2284.6|2283.8|2285.1|2284.3|2284.5|2283.7|1
1612992000000|2021-02-10 21:20:00|2284.7|2283.9|2284.7|2283.9|2284.8|2284|2284.6|2283.8|0
1612992300000|2021-02-10 21:25:00|2284.8|2284|2284.8|2284|2285|2284.2|2284.8|2284|0
1612992600000|2021-02-10 21:30:00|2285.1|2284.8|2284.5|2284.2|2285.5|2285.2|2283.6|2283.3|126
1612992900000|2021-02-10 21:35:00|2284.3|2284|2285.1|2284.8|2287|2286.7|2284.3|2284|256
1612993200000|2021-02-10 21:40:00|2285.3|2285|2285|2284.7|2285.3|2285|2284.2|2283.9|153
1612993500000|2021-02-10 21:45:00|2285.1|2284.8|2285.8|2285.5|2286.3|2286|2284.2|2283.9|231
1612993800000|2021-02-10 21:50:00|2285.7|2285.4|2285.4|2285.1|2285.9|2285.6|2285.4|2285.1|67
1612994100000|2021-02-10 21:55:00|2285.3|2285|2286.2|2285.4|2286.4|2286.1|2284.5|2284.2|246
1612994400000|2021-02-10 22:00:00|2286.1|2285.3|2286.1|2285.3|2286.4|2285.6|2285.8|2285|0
1612994700000|2021-02-10 22:05:00|2286.2|2285.4|2286|2285.2|2286.2|2285.4|2286|2285.2|0
1612995000000|2021-02-10 22:10:00|2285.9|2285.1|2285.9|2285.1|2286|2285.2|2285.9|2285.1|0
1612995300000|2021-02-10 22:15:00|2285.8|2285|2285.8|2285|2285.8|2285|2285.8|2285|0
1612995600000|2021-02-10 22:20:00|2285.9|2285.1|2285.9|2285.1|2285.9|2285.1|2285.9|2285.1|0
1612995900000|2021-02-10 22:25:00|2285.7|2284.9|2285.7|2284.9|2285.9|2285.1|2285.7|2284.9|0
1612996500000|2021-02-10 22:35:00|2286|2285.2|2285.8|2285|2286|2285.2|2285.8|2285|0
1612996800000|2021-02-10 22:40:00|2285.9|2285.1|2285.9|2285.1|2285.9|2285.1|2285.8|2285|0
1612997100000|2021-02-10 22:45:00|2285.8|2285|2285.9|2285.1|2285.9|2285.1|2285.8|2285|0
1612997400000|2021-02-10 22:50:00|2286.1|2285.3|2285.9|2285.1|2286.1|2285.3|2285.9|2285.1|0
1612997700000|2021-02-10 22:55:00|2286|2285.2|2286|2285.2|2286.1|2285.3|2286|2285.2|0
1612998000000|2021-02-10 23:00:00|2285.9|2285.6|2283.5|2283.2|2286.5|2286.2|2282.3|2282|238
1612998300000|2021-02-10 23:05:00|2284|2283.7|2283.8|2283.5|2284.2|2283.9|2283|2282.7|44
1612998600000|2021-02-10 23:10:00|2284.2|2283.9|2284|2283.7|2284.2|2283.9|2283.9|2283.6|8
1612998900000|2021-02-10 23:15:00|2283.4|2283.1|2284.5|2284.2|2285|2284.7|2283.3|2283|31
1612999200000|2021-02-10 23:20:00|2284.8|2284.5|2284.4|2284.1|2286|2285.7|2284.3|2284|234
1612999500000|2021-02-10 23:25:00|2284.6|2284.3|2283.2|2282.9|2285|2284.7|2282.6|2282.3|94
1612999800000|2021-02-10 23:30:00|2283.1|2282.8|2283.9|2283.6|2284.3|2284|2283.1|2282.8|52
1613000100000|2021-02-10 23:35:00|2284.3|2284|2283.9|2283.6|2284.8|2284.5|2283.7|2283.4|64
1613000400000|2021-02-10 23:40:00|2284.1|2283.8|2284|2283.7|2284.2|2283.9|2283.1|2282.8|37
1613000700000|2021-02-10 23:45:00|2284.2|2283.9|2284.7|2284.4|2285.1|2284.8|2284.2|2283.9|48
1613001000000|2021-02-10 23:50:00|2284.8|2284.5|2283.3|2283|2284.8|2284.5|2283.3|2283|54
1613001300000|2021-02-10 23:55:00|2283.2|2282.9|2283.9|2283.6|2284.5|2284.2|2283.2|2282.9|47
1613001600000|2021-02-11 00:00:00|2284.1|2283.8|2283.5|2283.2|2284.1|2283.8|2283.5|2283.2|11
1613001900000|2021-02-11 00:05:00|2283.4|2283.1|2283.2|2282.9|2283.9|2283.6|2282.5|2282.2|83
1613002200000|2021-02-11 00:10:00|2283.1|2282.8|2282.2|2281.9|2283.1|2282.8|2282.1|2281.8|50
1613002500000|2021-02-11 00:15:00|2281.8|2281.5|2280.4|2280.1|2282.9|2282.6|2279.7|2279.4|260
1613002800000|2021-02-11 00:20:00|2280.3|2280|2279.6|2279.3|2280.3|2280|2278.6|2278.3|270
1613003100000|2021-02-11 00:25:00|2279.8|2279.5|2278.7|2278.4|2280.5|2280.2|2278.7|2278.4|65
1613003400000|2021-02-11 00:30:00|2279.1|2278.8|2276.6|2276.3|2279.7|2279.4|2276.5|2276.2|189
1613003700000|2021-02-11 00:35:00|2276.5|2276.2|2275.9|2275.6|2276.5|2276.2|2273.6|2273.3|489
1613004000000|2021-02-11 00:40:00|2276.3|2276|2276.1|2275.8|2277.5|2277.2|2275.8|2275.5|121
1613004300000|2021-02-11 00:45:00|2275.5|2275.2|2274.2|2273.9|2275.5|2275.2|2273.8|2273.5|82
1613004600000|2021-02-11 00:50:00|2273.9|2273.6|2273|2272.7|2274.3|2274|2272.7|2272.4|298
1613004900000|2021-02-11 00:55:00|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2271.6|2271.3|205
1613005200000|2021-02-11 01:00:00|2273|2272.7|2273.2|2272.9|2275.6|2275.3|2272.9|2272.6|240
1613005500000|2021-02-11 01:05:00|2272.9|2272.6|2275.1|2274.8|2275.2|2274.9|2272.9|2272.6|168
1613005800000|2021-02-11 01:10:00|2275|2274.7|2274.8|2274.5|2275.1|2274.8|2274.5|2274.2|80
1613006100000|2021-02-11 01:15:00|2274.7|2274.4|2275.8|2275.5|2276|2275.7|2274|2273.7|99
1613006400000|2021-02-11 01:20:00|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2274.9|2274.6|23
1613006700000|2021-02-11 01:25:00|2275.9|2275.6|2275.5|2275.2|2276|2275.7|2275.2|2274.9|29
1613007000000|2021-02-11 01:30:00|2275.7|2275.4|2273.5|2273.2|2275.8|2275.5|2272.8|2272.5|89
1613007300000|2021-02-11 01:35:00|2273.2|2272.9|2273.6|2273.3|2273.7|2273.4|2272.5|2272.2|43
1613007600000|2021-02-11 01:40:00|2273.2|2272.9|2272.1|2271.8|2273.2|2272.9|2271.7|2271.4|134
1613007900000|2021-02-11 01:45:00|2272.3|2272|2272.2|2271.9|2273|2272.7|2272.2|2271.9|18
1613008200000|2021-02-11 01:50:00|2272.3|2272|2271.7|2271.4|2272.4|2272.1|2271.3|2271|53
1613008500000|2021-02-11 01:55:00|2271.9|2271.6|2273.5|2273.2|2274.4|2274.1|2271.9|2271.6|84
1613008800000|2021-02-11 02:00:00|2273.1|2272.8|2274.7|2274.4|2274.9|2274.6|2273.1|2272.8|44
1613009100000|2021-02-11 02:05:00|2274.9|2274.6|2273.8|2273.5|2274.9|2274.6|2273.5|2273.2|36
1613009400000|2021-02-11 02:10:00|2274.3|2274|2273.2|2272.9|2274.5|2274.2|2273.2|2272.9|60
1613009700000|2021-02-11 02:15:00|2273.5|2273.2|2275.7|2275.4|2275.9|2275.6|2273.5|2273.2|61
1613010000000|2021-02-11 02:20:00|2276|2275.7|2275.6|2275.3|2276.1|2275.8|2275|2274.7|20
1613010300000|2021-02-11 02:25:00|2275.7|2275.4|2275.2|2274.9|2275.7|2275.4|2275.1|2274.8|10
1613010600000|2021-02-11 02:30:00|2275.1|2274.8|2275.4|2275.1|2275.5|2275.2|2274.7|2274.4|29
1613010900000|2021-02-11 02:35:00|2275.2|2274.9|2278.4|2278.1|2278.7|2278.4|2275.1|2274.8|161
1613011200000|2021-02-11 02:40:00|2278.2|2277.9|2277.6|2277.3|2279.1|2278.8|2277.5|2277.2|168
1613011500000|2021-02-11 02:45:00|2278.1|2277.8|2278.9|2278.6|2279.1|2278.8|2277.8|2277.5|127
1613011800000|2021-02-11 02:50:00|2279.1|2278.8|2280.4|2280.1|2281.1|2280.8|2278.9|2278.6|191
1613012100000|2021-02-11 02:55:00|2280.3|2280|2280.4|2280.1|2281.2|2280.9|2280.1|2279.8|38
1613012400000|2021-02-11 03:00:00|2280.1|2279.8|2279.3|2279|2280.9|2280.6|2279.1|2278.8|100
1613012700000|2021-02-11 03:05:00|2279.6|2279.3|2278.4|2278.1|2279.9|2279.6|2278.2|2277.9|115
1613013000000|2021-02-11 03:10:00|2278.5|2278.2|2278.8|2278.5|2278.9|2278.6|2278.3|2278|39
1613013300000|2021-02-11 03:15:00|2278.9|2278.6|2279.8|2279.5|2280.7|2280.4|2278.9|2278.6|90
1613013600000|2021-02-11 03:20:00|2279.9|2279.6|2279.1|2278.8|2280.2|2279.9|2278.8|2278.5|58
1613013900000|2021-02-11 03:25:00|2278.9|2278.6|2279.8|2279.5|2279.8|2279.5|2278.9|2278.6|24
1613014200000|2021-02-11 03:30:00|2279.5|2279.2|2278.9|2278.6|2279.5|2279.2|2278.9|2278.6|5
1613014500000|2021-02-11 03:35:00|2279.2|2278.9|2280.3|2280|2280.3|2280|2279.2|2278.9|6
1613014800000|2021-02-11 03:40:00|2280.2|2279.9|2281.1|2280.8|2281.4|2281.1|2280.2|2279.9|42
1613015100000|2021-02-11 03:45:00|2280.7|2280.4|2280.3|2280|2280.9|2280.6|2280.1|2279.8|22
1613015400000|2021-02-11 03:50:00|2280.4|2280.1|2281.3|2281|2281.3|2281|2280.4|2280.1|16
1613015700000|2021-02-11 03:55:00|2281.1|2280.8|2280.9|2280.6|2281.3|2281|2280.9|2280.6|16
1613016000000|2021-02-11 04:00:00|2281.4|2281.1|2280|2279.7|2281.5|2281.2|2279.4|2279.1|90
1613016300000|2021-02-11 04:05:00|2280.1|2279.8|2281.1|2280.8|2281.3|2281|2280.1|2279.8|28
1613016600000|2021-02-11 04:10:00|2281.2|2280.9|2281.9|2281.6|2282.2|2281.9|2281.2|2280.9|25
1613016900000|2021-02-11 04:15:00|2281.8|2281.5|2280.8|2280.5|2281.8|2281.5|2280.3|2280|66
1613017200000|2021-02-11 04:20:00|2281|2280.7|2281.2|2280.9|2281.2|2280.9|2280.5|2280.2|11
1613017500000|2021-02-11 04:25:00|2281.6|2281.3|2282.3|2282|2282.3|2282|2281.3|2281|16
1613017800000|2021-02-11 04:30:00|2281.7|2281.4|2281.2|2280.9|2281.7|2281.4|2281.2|2280.9|4
1613018100000|2021-02-11 04:35:00|2281|2280.7|2281.6|2281.3|2281.7|2281.4|2281|2280.7|4
1613018400000|2021-02-11 04:40:00|2281.3|2281|2281|2280.7|2281.5|2281.2|2281|2280.7|6
1613018700000|2021-02-11 04:45:00|2281.4|2281.1|2281.7|2281.4|2281.7|2281.4|2281.3|2281|13
1613019000000|2021-02-11 04:50:00|2282|2281.7|2282.5|2282.2|2282.6|2282.3|2282|2281.7|25
1613019300000|2021-02-11 04:55:00|2282.7|2282.4|2282.2|2281.9|2282.9|2282.6|2282.1|2281.8|30
1613019600000|2021-02-11 05:00:00|2283|2282.7|2282.5|2282.2|2283|2282.7|2282.5|2282.2|5
1613019900000|2021-02-11 05:05:00|2282.3|2282|2281.8|2281.5|2282.3|2282|2281.8|2281.5|21
1613020200000|2021-02-11 05:10:00|2282.1|2281.8|2281.5|2281.2|2282.2|2281.9|2281.2|2280.9|26
1613020500000|2021-02-11 05:15:00|2281.4|2281.1|2281.3|2281|2281.7|2281.4|2280.3|2280|39
1613020800000|2021-02-11 05:20:00|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|5
1613021100000|2021-02-11 05:25:00|2280.5|2280.2|2281.6|2281.3|2281.6|2281.3|2280.5|2280.2|10
1613021400000|2021-02-11 05:30:00|2282|2281.7|2280.8|2280.5|2282|2281.7|2280.8|2280.5|13
1613021700000|2021-02-11 05:35:00|2281.3|2281|2281.1|2280.8|2281.3|2281|2281.1|2280.8|2
1613022000000|2021-02-11 05:40:00|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|3
1613022300000|2021-02-11 05:45:00|2281.3|2281|2281|2280.7|2281.3|2281|2281|2280.7|3
1613022600000|2021-02-11 05:50:00|2281.4|2281.1|2281.6|2281.3|2281.7|2281.4|2281.4|2281.1|7
1613022900000|2021-02-11 05:55:00|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|1
1613023200000|2021-02-11 06:00:00|2281.5|2281.2|2282.3|2282|2282.4|2282.1|2281.5|2281.2|33
1613023500000|2021-02-11 06:05:00|2282.7|2282.4|2282.2|2281.9|2282.8|2282.5|2282.1|2281.8|25
1613023800000|2021-02-11 06:10:00|2282.1|2281.8|2282.4|2282.1|2282.7|2282.4|2282.1|2281.8|64
1613024100000|2021-02-11 06:15:00|2282.5|2282.2|2283|2282.7|2283.2|2282.9|2282.5|2282.2|26
1613024400000|2021-02-11 06:20:00|2282.7|2282.4|2283.3|2283|2283.3|2283|2282.7|2282.4|10
1613024700000|2021-02-11 06:25:00|2283.8|2283.5|2283.8|2283.5|2284.1|2283.8|2283.6|2283.3|53
1613025000000|2021-02-11 06:30:00|2284.1|2283.8|2284.5|2284.2|2284.7|2284.4|2284.1|2283.8|39
1613025300000|2021-02-11 06:35:00|2284.8|2284.5|2285|2284.7|2285.2|2284.9|2284.6|2284.3|42
1613025600000|2021-02-11 06:40:00|2285.3|2285|2284.7|2284.4|2285.3|2285|2284.7|2284.4|7
1613025900000|2021-02-11 06:45:00|2285.1|2284.8|2285|2284.7|2285.3|2285|2284.8|2284.5|10
1613026200000|2021-02-11 06:50:00|2284.7|2284.4|2285.2|2284.9|2285.2|2284.9|2284.4|2284.1|14
1613026500000|2021-02-11 06:55:00|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|4
1613026800000|2021-02-11 07:00:00|2285.8|2285.5|2285.7|2285.4|2286.3|2286|2285.3|2285|67
1613027100000|2021-02-11 07:05:00|2286.2|2285.9|2286.4|2286.1|2287.2|2286.9|2286.2|2285.9|90
1613027400000|2021-02-11 07:10:00|2286.5|2286.2|2286.3|2286|2286.7|2286.4|2285.8|2285.5|10
1613027700000|2021-02-11 07:15:00|2286.2|2285.9|2286.2|2285.9|2286.4|2286.1|2285.6|2285.3|18
1613028000000|2021-02-11 07:20:00|2285.8|2285.5|2285.3|2285|2285.9|2285.6|2285.3|2285|16
1613028300000|2021-02-11 07:25:00|2285.2|2284.9|2284.6|2284.3|2285.2|2284.9|2284.4|2284.1|23
1613028600000|2021-02-11 07:30:00|2284.7|2284.4|2284.2|2283.9|2284.7|2284.4|2283.8|2283.5|28
1613028900000|2021-02-11 07:35:00|2284.3|2284|2284.3|2284|2284.5|2284.2|2283.8|2283.5|40
1613029200000|2021-02-11 07:40:00|2284.2|2283.9|2284.7|2284.4|2284.7|2284.4|2284.1|2283.8|12
1613029500000|2021-02-11 07:45:00|2284.4|2284.1|2283|2282.7|2284.6|2284.3|2283|2282.7|47
1613029800000|2021-02-11 07:50:00|2283.1|2282.8|2283.5|2283.2|2283.6|2283.3|2282.3|2282|65
1613030100000|2021-02-11 07:55:00|2284.1|2283.8|2284.4|2284.1|2285.3|2285|2284.1|2283.8|32
1613030400000|2021-02-11 08:00:00|2284.8|2284.5|2284.4|2284.1|2285.6|2285.3|2283.5|2283.2|150
1613030700000|2021-02-11 08:05:00|2284.7|2284.4|2283.8|2283.5|2285.7|2285.4|2282.7|2282.4|152
1613031000000|2021-02-11 08:10:00|2283.9|2283.6|2280.4|2280.1|2283.9|2283.6|2280.4|2280.1|164
1613031300000|2021-02-11 08:15:00|2280.5|2280.2|2282.3|2282|2282.3|2282|2280.3|2280|119
1613031600000|2021-02-11 08:20:00|2282.6|2282.3|2280.7|2280.4|2282.6|2282.3|2279.1|2278.8|229
1613031900000|2021-02-11 08:25:00|2280.4|2280.1|2282.4|2282.1|2282.4|2282.1|2280.2|2279.9|149
1613032200000|2021-02-11 08:30:00|2282.7|2282.4|2281.2|2280.9|2283.2|2282.9|2281.1|2280.8|125
1613032500000|2021-02-11 08:35:00|2280.9|2280.6|2281.9|2281.6|2282.9|2282.6|2280.5|2280.2|84
1613032800000|2021-02-11 08:40:00|2281.5|2281.2|2283.4|2283.1|2283.7|2283.4|2281.3|2281|114
1613033100000|2021-02-11 08:45:00|2283.2|2282.9|2283.2|2282.9|2283.8|2283.5|2282.9|2282.6|94
1613033400000|2021-02-11 08:50:00|2283.6|2283.3|2286|2285.7|2286.2|2285.9|2283.6|2283.3|399
1613033700000|2021-02-11 08:55:00|2285.8|2285.5|2285|2284.7|2286.2|2285.9|2284.9|2284.6|70
1613034000000|2021-02-11 09:00:00|2284.9|2284.6|2283.9|2283.6|2285.1|2284.8|2283.8|2283.5|107
1613034300000|2021-02-11 09:05:00|2284|2283.7|2284.8|2284.5|2284.9|2284.6|2283.3|2283|50
1613034600000|2021-02-11 09:10:00|2284.7|2284.4|2284.3|2284|2285.3|2285|2284.3|2284|50
1613034900000|2021-02-11 09:15:00|2284.7|2284.4|2285.2|2284.9|2286|2285.7|2284.5|2284.2|93
1613035200000|2021-02-11 09:20:00|2285.3|2285|2286.5|2286.2|2286.9|2286.6|2285.3|2285|98
1613035500000|2021-02-11 09:25:00|2286|2285.7|2284.9|2284.6|2286.8|2286.5|2284.5|2284.2|131
1613035800000|2021-02-11 09:30:00|2284.8|2284.5|2284.8|2284.5|2285.5|2285.2|2284.4|2284.1|43
1613036100000|2021-02-11 09:35:00|2284.9|2284.6|2285.5|2285.2|2285.6|2285.3|2284.4|2284.1|23
1613036400000|2021-02-11 09:40:00|2284.9|2284.6|2285.9|2285.6|2286|2285.7|2284.7|2284.4|94
1613036700000|2021-02-11 09:45:00|2285.8|2285.5|2285.6|2285.3|2286|2285.7|2285.4|2285.1|30
1613037000000|2021-02-11 09:50:00|2285.8|2285.5|2284.9|2284.6|2286.3|2286|2284.5|2284.2|86
1613037300000|2021-02-11 09:55:00|2284.8|2284.5|2284.3|2284|2284.9|2284.6|2284.1|2283.8|18
1613037600000|2021-02-11 10:00:00|2284.4|2284.1|2285.4|2285.1|2285.5|2285.2|2284.2|2283.9|55
1613037900000|2021-02-11 10:05:00|2285.8|2285.5|2285.4|2285.1|2286.3|2286|2285.4|2285.1|59
1613038200000|2021-02-11 10:10:00|2285.1|2284.8|2283.8|2283.5|2285.1|2284.8|2283.3|2283|106
1613038500000|2021-02-11 10:15:00|2283.7|2283.4|2283.2|2282.9|2283.8|2283.5|2283.2|2282.9|15
1613038800000|2021-02-11 10:20:00|2283.3|2283|2283.6|2283.3|2283.9|2283.6|2282.6|2282.3|90
1613039100000|2021-02-11 10:25:00|2284|2283.7|2283.5|2283.2|2284|2283.7|2282.9|2282.6|28
1613039400000|2021-02-11 10:30:00|2283.7|2283.4|2283.6|2283.3|2284.3|2284|2283.5|2283.2|51
1613039700000|2021-02-11 10:35:00|2283.9|2283.6|2284.4|2284.1|2284.4|2284.1|2283.7|2283.4|26
1613040000000|2021-02-11 10:40:00|2284.2|2283.9|2284.3|2284|2284.9|2284.6|2284.2|2283.9|29
1613040300000|2021-02-11 10:45:00|2284.6|2284.3|2284.8|2284.5|2285.1|2284.8|2284.6|2284.3|43
1613040600000|2021-02-11 10:50:00|2284.6|2284.3|2285.4|2285.1|2285.6|2285.3|2284|2283.7|102
1613040900000|2021-02-11 10:55:00|2285.3|2285|2285.6|2285.3|2286.3|2286|2285.3|2285|45
1613041200000|2021-02-11 11:00:00|2285.5|2285.2|2285.3|2285|2285.5|2285.2|2285.3|2285|17
1613041500000|2021-02-11 11:05:00|2285.2|2284.9|2285.5|2285.2|2285.9|2285.6|2285|2284.7|39
1613041800000|2021-02-11 11:10:00|2285.4|2285.1|2286.8|2286.5|2287.7|2287.4|2285.4|2285.1|250
1613042100000|2021-02-11 11:15:00|2286.9|2286.6|2286.9|2286.6|2287.1|2286.8|2286.5|2286.2|41
1613042400000|2021-02-11 11:20:00|2286.7|2286.4|2287.9|2287.6|2287.9|2287.6|2286.7|2286.4|58
1613042700000|2021-02-11 11:25:00|2287.8|2287.5|2287|2286.7|2288.2|2287.9|2286.7|2286.4|121
1613043000000|2021-02-11 11:30:00|2286.7|2286.4|2285.9|2285.6|2286.9|2286.6|2285.8|2285.5|33
1613043300000|2021-02-11 11:35:00|2286.1|2285.8|2286.4|2286.1|2286.5|2286.2|2285.7|2285.4|35
1613043600000|2021-02-11 11:40:00|2286.1|2285.8|2286.7|2286.4|2286.7|2286.4|2286|2285.7|29
1613043900000|2021-02-11 11:45:00|2286.8|2286.5|2286.8|2286.5|2287.2|2286.9|2286.3|2286|65
1613044200000|2021-02-11 11:50:00|2286.9|2286.6|2286.8|2286.5|2287.8|2287.5|2286|2285.7|244
1613044500000|2021-02-11 11:55:00|2287|2286.7|2286.5|2286.2|2287.4|2287.1|2286.3|2286|66
1613044800000|2021-02-11 12:00:00|2286.4|2286.1|2287.2|2286.9|2287.9|2287.6|2286.3|2286|159
1613045100000|2021-02-11 12:05:00|2287.4|2287.1|2286.3|2286|2287.4|2287.1|2286.1|2285.8|96
1613045400000|2021-02-11 12:10:00|2286.4|2286.1|2287.2|2286.9|2287.2|2286.9|2286.3|2286|72
1613045700000|2021-02-11 12:15:00|2287.3|2287|2288.1|2287.8|2288.2|2287.9|2286.6|2286.3|117
1613046000000|2021-02-11 12:20:00|2288|2287.7|2289.1|2288.8|2289.5|2289.2|2288|2287.7|332
1613046300000|2021-02-11 12:25:00|2289|2288.7|2290.4|2290.1|2290.4|2290.1|2289|2288.7|206
1613046600000|2021-02-11 12:30:00|2290.3|2290|2290.4|2290.1|2290.9|2290.6|2289.6|2289.3|276
1613046900000|2021-02-11 12:35:00|2290.5|2290.2|2290.4|2290.1|2290.9|2290.6|2290.3|2290|85
1613047200000|2021-02-11 12:40:00|2290.3|2290|2289.9|2289.6|2290.9|2290.6|2289.7|2289.4|121
1613047500000|2021-02-11 12:45:00|2289.7|2289.4|2289.3|2289|2290.2|2289.9|2289|2288.7|153
1613047800000|2021-02-11 12:50:00|2289.1|2288.8|2287|2286.7|2289.1|2288.8|2287|2286.7|254
1613048100000|2021-02-11 12:55:00|2287.4|2287.1|2284.3|2284|2287.4|2287.1|2282.2|2281.9|960
1613048400000|2021-02-11 13:00:00|2285|2284.7|2287.4|2287.1|2287.9|2287.6|2285|2284.7|258
1613048700000|2021-02-11 13:05:00|2287.8|2287.5|2290.4|2290.1|2290.4|2290.1|2287.7|2287.4|404
1613049000000|2021-02-11 13:10:00|2290.1|2289.8|2289.6|2289.3|2290.8|2290.5|2289.2|2288.9|343
1613049300000|2021-02-11 13:15:00|2289.5|2289.2|2292.4|2292.1|2292.6|2292.3|2289.4|2289.1|546
1613049600000|2021-02-11 13:20:00|2292.6|2292.3|2292.3|2292|2292.8|2292.5|2291.2|2290.9|170
1613049900000|2021-02-11 13:25:00|2292.1|2291.8|2290.9|2290.6|2292.4|2292.1|2290.9|2290.6|214
1613050200000|2021-02-11 13:30:00|2291|2290.7|2289.7|2289.4|2291.2|2290.9|2289|2288.7|338
1613050500000|2021-02-11 13:35:00|2289.8|2289.5|2291|2290.7|2291.2|2290.9|2289.5|2289.2|199
1613050800000|2021-02-11 13:40:00|2291.2|2290.9|2292.4|2292.1|2293|2292.7|2291|2290.7|216
1613051100000|2021-02-11 13:45:00|2292.5|2292.2|2292.9|2292.6|2293.1|2292.8|2292.1|2291.8|155
1613051400000|2021-02-11 13:50:00|2293|2292.7|2291.3|2291|2293.2|2292.9|2291.1|2290.8|177
1613051700000|2021-02-11 13:55:00|2291.6|2291.3|2293|2292.7|2293.4|2293.1|2291.6|2291.3|344
1613052000000|2021-02-11 14:00:00|2292.9|2292.6|2293.2|2292.9|2294.2|2293.9|2292.8|2292.5|358
1613052300000|2021-02-11 14:05:00|2293.3|2293|2295.6|2295.3|2295.7|2295.4|2293.1|2292.8|808
1613052600000|2021-02-11 14:10:00|2295.4|2295.1|2294|2293.7|2296.3|2296|2294|2293.7|377
1613052900000|2021-02-11 14:15:00|2293.8|2293.5|2294|2293.7|2294.5|2294.2|2292.7|2292.4|783
1613053200000|2021-02-11 14:20:00|2293.9|2293.6|2295.8|2295.5|2295.9|2295.6|2293.9|2293.6|941
1613053500000|2021-02-11 14:25:00|2295.9|2295.6|2297.5|2297.2|2298|2297.7|2295.5|2295.2|1042
1613053800000|2021-02-11 14:30:00|2297.6|2297.3|2298.4|2298.1|2299.5|2299.2|2294.1|2293.8|7293
1613054100000|2021-02-11 14:35:00|2298.5|2298.2|2299.8|2299.5|2299.9|2299.6|2293.2|2292.9|5142
1613054400000|2021-02-11 14:40:00|2300|2299.7|2302.1|2301.8|2303|2302.7|2296.9|2296.6|4375
1613054700000|2021-02-11 14:45:00|2302|2301.7|2305.4|2305.1|2306.1|2305.8|2300.3|2300|5292
1613055000000|2021-02-11 14:50:00|2305.5|2305.2|2295.5|2295.2|2305.8|2305.5|2292.6|2292.3|4761
1613055300000|2021-02-11 14:55:00|2295.9|2295.6|2290.8|2290.5|2299.3|2299|2290.8|2290.5|2930
1613055600000|2021-02-11 15:00:00|2291|2290.7|2294.1|2293.8|2294.3|2294|2289.6|2289.3|2315
1613055900000|2021-02-11 15:05:00|2294.2|2293.9|2295.6|2295.3|2295.7|2295.4|2291.8|2291.5|1788
1613056200000|2021-02-11 15:10:00|2295.8|2295.5|2295.3|2295|2297.8|2297.5|2293.9|2293.6|1713
1613056500000|2021-02-11 15:15:00|2295.2|2294.9|2295.9|2295.6|2296.7|2296.4|2293.1|2292.8|1704
1613056800000|2021-02-11 15:20:00|2296.2|2295.9|2299.1|2298.8|2300.6|2300.3|2296.1|2295.8|1914
1613057100000|2021-02-11 15:25:00|2299.2|2298.9|2300.8|2300.5|2300.8|2300.5|2297.4|2297.1|1497
1613057400000|2021-02-11 15:30:00|2300.7|2300.4|2298.1|2297.8|2301.2|2300.9|2297.1|2296.8|1346
1613057700000|2021-02-11 15:35:00|2298.6|2298.3|2297.9|2297.6|2301.1|2300.8|2297.7|2297.4|3524
1613058000000|2021-02-11 15:40:00|2297.8|2297.5|2301|2300.7|2301.9|2301.6|2297.7|2297.4|2061
1613058300000|2021-02-11 15:45:00|2301.2|2300.9|2301.3|2301|2301.7|2301.4|2300.1|2299.8|1032
1613058600000|2021-02-11 15:50:00|2301.1|2300.8|2301.2|2300.9|2303.1|2302.8|2300.2|2299.9|1374
1613058900000|2021-02-11 15:55:00|2301.6|2301.3|2297.7|2297.4|2303|2302.7|2296.2|2295.9|1976
1613059200000|2021-02-11 16:00:00|2297.8|2297.5|2298.4|2298.1|2300.5|2300.2|2295.3|2295|2052
1613059500000|2021-02-11 16:05:00|2298.2|2297.9|2296.2|2295.9|2299.3|2299|2296.2|2295.9|1212
1613059800000|2021-02-11 16:10:00|2296.4|2296.1|2293.5|2293.2|2296.9|2296.6|2292.1|2291.8|1795
1613060100000|2021-02-11 16:15:00|2293.4|2293.1|2294|2293.7|2296.2|2295.9|2293.1|2292.8|1571
1613060400000|2021-02-11 16:20:00|2293.9|2293.6|2297.1|2296.8|2297.4|2297.1|2292.6|2292.3|1736
1613060700000|2021-02-11 16:25:00|2297|2296.7|2297.9|2297.6|2298.2|2297.9|2296.1|2295.8|1003
1613061000000|2021-02-11 16:30:00|2297.8|2297.5|2299.1|2298.8|2299.1|2298.8|2296.7|2296.4|1730
1613061300000|2021-02-11 16:35:00|2299.6|2299.3|2296.8|2296.5|2300|2299.7|2296|2295.7|979
1613061600000|2021-02-11 16:40:00|2296.9|2296.6|2297|2296.7|2298.4|2298.1|2296.6|2296.3|657
1613061900000|2021-02-11 16:45:00|2297.1|2296.8|2296.1|2295.8|2297.5|2297.2|2294.4|2294.1|903
1613062200000|2021-02-11 16:50:00|2296|2295.7|2289.5|2289.2|2296.5|2296.2|2289.5|2289.2|1668
1613062500000|2021-02-11 16:55:00|2289.8|2289.5|2289.1|2288.8|2290.7|2290.4|2287.3|2287|2218
1613062800000|2021-02-11 17:00:00|2288.8|2288.5|2285.4|2285.1|2289.6|2289.3|2284|2283.7|2866
1613063100000|2021-02-11 17:05:00|2285|2284.7|2276.1|2275.8|2285.2|2284.9|2276.1|2275.8|3695
1613063400000|2021-02-11 17:10:00|2276.2|2275.9|2273.8|2273.5|2279.4|2279.1|2273.5|2273.2|3494
1613063700000|2021-02-11 17:15:00|2273.7|2273.4|2262.4|2262.1|2275|2274.7|2262.2|2261.9|4850
1613064000000|2021-02-11 17:20:00|2262.5|2262.2|2263.9|2263.6|2268.1|2267.8|2262.1|2261.8|4808
1613064300000|2021-02-11 17:25:00|2263.4|2263.1|2252.3|2252|2263.9|2263.6|2250.1|2249.8|6718
1613064600000|2021-02-11 17:30:00|2252.1|2251.8|2264.7|2264.4|2265.4|2265.1|2251.4|2251.1|5937
1613064900000|2021-02-11 17:35:00|2264.6|2264.3|2270.7|2270.4|2270.9|2270.6|2264.6|2264.3|3187
1613065200000|2021-02-11 17:40:00|2270.2|2269.9|2259.1|2258.8|2270.2|2269.9|2257.7|2257.4|3664
1613065500000|2021-02-11 17:45:00|2259.2|2258.9|2264|2263.7|2264.2|2263.9|2253.7|2253.4|3533
1613065800000|2021-02-11 17:50:00|2264.1|2263.8|2260.6|2260.3|2265|2264.7|2256.2|2255.9|3035
1613066100000|2021-02-11 17:55:00|2260.5|2260.2|2267.6|2267.3|2267.6|2267.3|2260.3|2260|3217
1613066400000|2021-02-11 18:00:00|2267.7|2267.4|2266.9|2266.6|2268.4|2268.1|2264.5|2264.2|1917
1613066700000|2021-02-11 18:05:00|2266.5|2266.2|2263.9|2263.6|2268.5|2268.2|2263.2|2262.9|2165
1613067000000|2021-02-11 18:10:00|2263.8|2263.5|2271.1|2270.8|2272|2271.7|2262.2|2261.9|2449
1613067300000|2021-02-11 18:15:00|2271.5|2271.2|2272.9|2272.6|2273.5|2273.2|2270|2269.7|2731
1613067600000|2021-02-11 18:20:00|2273.4|2273.1|2275.5|2275.2|2277.1|2276.8|2273.3|2273|2537
1613067900000|2021-02-11 18:25:00|2275.2|2274.9|2274.2|2273.9|2276.6|2276.3|2273.7|2273.4|1465
1613068200000|2021-02-11 18:30:00|2274|2273.7|2275.8|2275.5|2276.8|2276.5|2272.7|2272.4|937
1613068500000|2021-02-11 18:35:00|2275.7|2275.4|2276.2|2275.9|2277|2276.7|2274.6|2274.3|974
1613068800000|2021-02-11 18:40:00|2276.4|2276.1|2275.2|2274.9|2277.4|2277.1|2274.7|2274.4|874
1613069100000|2021-02-11 18:45:00|2275.1|2274.8|2274.1|2273.8|2275.9|2275.6|2271.2|2270.9|1365
1613069400000|2021-02-11 18:50:00|2274.3|2274|2273.5|2273.2|2276.7|2276.4|2272.7|2272.4|1162
1613069700000|2021-02-11 18:55:00|2273.7|2273.4|2274|2273.7|2275.6|2275.3|2273.3|2273|792
1613070000000|2021-02-11 19:00:00|2274.2|2273.9|2267.3|2267|2274.2|2273.9|2266.2|2265.9|4216
1613070300000|2021-02-11 19:05:00|2266.9|2266.6|2268.6|2268.3|2270.4|2270.1|2265.7|2265.4|2135
1613070600000|2021-02-11 19:10:00|2268.7|2268.4|2267.6|2267.3|2269.4|2269.1|2264.7|2264.4|1368
1613070900000|2021-02-11 19:15:00|2267.4|2267.1|2268.6|2268.3|2270.4|2270.1|2267.1|2266.8|978
1613071200000|2021-02-11 19:20:00|2268.5|2268.2|2268.9|2268.6|2270.4|2270.1|2265.1|2264.8|1854
1613071500000|2021-02-11 19:25:00|2268.8|2268.5|2269.9|2269.6|2271.2|2270.9|2267.1|2266.8|943
1613071800000|2021-02-11 19:30:00|2270.1|2269.8|2270.8|2270.5|2271.8|2271.5|2269.2|2268.9|707
1613072100000|2021-02-11 19:35:00|2270.7|2270.4|2269.5|2269.2|2270.9|2270.6|2267.7|2267.4|1163
1613072400000|2021-02-11 19:40:00|2269.4|2269.1|2275.3|2275|2275.3|2275|2268.7|2268.4|1220
1613072700000|2021-02-11 19:45:00|2275.4|2275.1|2276.6|2276.3|2276.7|2276.4|2274.7|2274.4|681
1613073000000|2021-02-11 19:50:00|2276.5|2276.2|2278.8|2278.5|2278.8|2278.5|2275.8|2275.5|1198
1613073300000|2021-02-11 19:55:00|2278.7|2278.4|2278.5|2278.2|2279.4|2279.1|2275.9|2275.6|1493
1613073600000|2021-02-11 20:00:00|2278.4|2278.1|2279|2278.7|2279.5|2279.2|2277.3|2277|863
1613073900000|2021-02-11 20:05:00|2279.2|2278.9|2279.2|2278.9|2279.9|2279.6|2277.7|2277.4|2210
1613074200000|2021-02-11 20:10:00|2279.3|2279|2280|2279.7|2282.5|2282.2|2278.8|2278.5|1801
1613074500000|2021-02-11 20:15:00|2279.9|2279.6|2277.3|2277|2280.3|2280|2277.1|2276.8|1608
1613074800000|2021-02-11 20:20:00|2277.5|2277.2|2278.7|2278.4|2279.7|2279.4|2277.2|2276.9|1355
1613075100000|2021-02-11 20:25:00|2278.5|2278.2|2278.8|2278.5|2280.7|2280.4|2278.1|2277.8|820
1613075400000|2021-02-11 20:30:00|2278.6|2278.3|2281.1|2280.8|2281.6|2281.3|2278.4|2278.1|1039
1613075700000|2021-02-11 20:35:00|2281.2|2280.9|2278.9|2278.6|2281.2|2280.9|2277.6|2277.3|1060
1613076000000|2021-02-11 20:40:00|2278.6|2278.3|2278.3|2278|2281.4|2281.1|2277|2276.7|1849
1613076300000|2021-02-11 20:45:00|2278|2277.7|2280.8|2280.5|2283.1|2282.8|2277.8|2277.5|2347
1613076600000|2021-02-11 20:50:00|2280.7|2280.4|2280.3|2280|2280.7|2280.4|2277.2|2276.9|3150
1613076900000|2021-02-11 20:55:00|2280.2|2279.9|2281.4|2281.1|2285.7|2285.4|2278.7|2278.4|11029
1613077200000|2021-02-11 21:00:00|2281.2|2280.9|2279.5|2279.2|2283.1|2282.8|2279.5|2279.2|2401
1613077500000|2021-02-11 21:05:00|2279.6|2279.3|2278.1|2277.8|2280.3|2280|2277.5|2277.2|685
1613077800000|2021-02-11 21:10:00|2278.2|2277.9|2277.8|2277|2278.8|2278.5|2276.1|2275.8|1198
1613078100000|2021-02-11 21:15:00|2277.7|2276.9|2278.1|2277.3|2278.1|2277.3|2277.4|2276.6|1
1613078400000|2021-02-11 21:20:00|2278.2|2277.4|2278.2|2277.4|2278.2|2277.4|2278|2277.2|0
1613078700000|2021-02-11 21:25:00|2278.1|2277.3|2278.1|2277.3|2278.2|2277.4|2278|2277.2|0
1613079000000|2021-02-11 21:30:00|2279.1|2278.8|2278.9|2278.6|2279.6|2279.3|2278.3|2278|337
1613079300000|2021-02-11 21:35:00|2278.7|2278.4|2278.6|2278.3|2280|2279.7|2277.8|2277.5|249
1613079600000|2021-02-11 21:40:00|2278.5|2278.2|2277.9|2277.6|2278.5|2278.2|2277.6|2277.3|148
1613079900000|2021-02-11 21:45:00|2278.1|2277.8|2277.6|2277.3|2278.1|2277.8|2277.5|2277.2|83
1613080200000|2021-02-11 21:50:00|2277.7|2277.4|2278.3|2278|2278.8|2278.5|2277.5|2277.2|132
1613080500000|2021-02-11 21:55:00|2278.2|2277.9|2275.8|2275|2278.4|2278.1|2275.1|2274.8|433
1613080800000|2021-02-11 22:00:00|2275.9|2275.1|2275.7|2274.9|2276.1|2275.3|2275.7|2274.9|0
1613081100000|2021-02-11 22:05:00|2275.8|2275|2275.9|2275.1|2275.9|2275.1|2275.8|2275|0
1613081400000|2021-02-11 22:10:00|2276|2275.2|2276.1|2275.3|2276.2|2275.4|2275.9|2275.1|0
1613081700000|2021-02-11 22:15:00|2276.2|2275.4|2276.1|2275.3|2276.3|2275.5|2276.1|2275.3|0
1613082000000|2021-02-11 22:20:00|2276|2275.2|2276|2275.2|2276.1|2275.3|2275.9|2275.1|0
1613082300000|2021-02-11 22:25:00|2275.9|2275.1|2275.5|2274.7|2275.9|2275.1|2275.5|2274.7|0
1613082600000|2021-02-11 22:30:00|2275.6|2274.8|2275.2|2274.4|2275.6|2274.8|2275.2|2274.4|0
1613082900000|2021-02-11 22:35:00|2275.1|2274.3|2275.1|2274.3|2275.4|2274.6|2275.1|2274.3|0
1613083200000|2021-02-11 22:40:00|2275|2274.2|2275.4|2274.6|2275.4|2274.6|2275|2274.2|0
1613083500000|2021-02-11 22:45:00|2275.2|2274.4|2275|2274.2|2275.3|2274.5|2275|2274.2|0
1613083800000|2021-02-11 22:50:00|2275.1|2274.3|2275.2|2274.4|2275.2|2274.4|2274.8|2274|0
1613084100000|2021-02-11 22:55:00|2275.3|2274.5|2275.3|2274.5|2275.3|2274.5|2275.2|2274.4|0
1613084400000|2021-02-11 23:00:00|2275.9|2275.6|2274.1|2273.8|2276.3|2276|2273.5|2273.2|221
1613084700000|2021-02-11 23:05:00|2274.8|2274.5|2276.2|2275.9|2276.3|2276|2274.2|2273.9|133
1613085000000|2021-02-11 23:10:00|2275.4|2275.1|2275.9|2275.6|2275.9|2275.6|2274.4|2274.1|113
1613085300000|2021-02-11 23:15:00|2276.1|2275.8|2276.3|2276|2276.3|2276|2275.5|2275.2|44
1613085600000|2021-02-11 23:20:00|2277|2276.7|2276.2|2275.9|2277.4|2277.1|2276.1|2275.8|84
1613085900000|2021-02-11 23:25:00|2276.3|2276|2276.3|2276|2276.6|2276.3|2276|2275.7|30
1613086200000|2021-02-11 23:30:00|2276.4|2276.1|2276.2|2275.9|2277|2276.7|2276.2|2275.9|18
1613086500000|2021-02-11 23:35:00|2275.8|2275.5|2277.2|2276.9|2277.3|2277|2275.8|2275.5|37
1613086800000|2021-02-11 23:40:00|2277.3|2277|2276.9|2276.6|2277.3|2277|2276.5|2276.2|34
1613087100000|2021-02-11 23:45:00|2277.1|2276.8|2278.2|2277.9|2278.5|2278.2|2277.1|2276.8|50
1613087400000|2021-02-11 23:50:00|2278.1|2277.8|2279.1|2278.8|2279.1|2278.8|2278|2277.7|68
1613087700000|2021-02-11 23:55:00|2279|2278.7|2280|2279.7|2280.4|2280.1|2278.7|2278.4|119
1613088000000|2021-02-12 00:00:00|2280.4|2280.1|2280.1|2279.8|2280.4|2280.1|2279.5|2279.2|70
1613088300000|2021-02-12 00:05:00|2280|2279.7|2280.9|2280.6|2281.1|2280.8|2279.5|2279.2|36
1613088600000|2021-02-12 00:10:00|2281|2280.7|2280.7|2280.4|2282|2281.7|2280|2279.7|54
1613088900000|2021-02-12 00:15:00|2280.3|2280|2279.8|2279.5|2280.3|2280|2279.2|2278.9|72
1613089200000|2021-02-12 00:20:00|2279.5|2279.2|2279.9|2279.6|2280.3|2280|2278.8|2278.5|110
1613089500000|2021-02-12 00:25:00|2280.1|2279.8|2279|2278.7|2280.2|2279.9|2278.4|2278.1|35
1613089800000|2021-02-12 00:30:00|2278.8|2278.5|2278.5|2278.2|2279.3|2279|2278.5|2278.2|41
1613090100000|2021-02-12 00:35:00|2278.7|2278.4|2277.8|2277.5|2278.7|2278.4|2277.8|2277.5|39
1613090400000|2021-02-12 00:40:00|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|6
1613090700000|2021-02-12 00:45:00|2277.5|2277.2|2277.6|2277.3|2277.9|2277.6|2276.6|2276.3|70
1613091000000|2021-02-12 00:50:00|2277.5|2277.2|2276.2|2275.9|2277.6|2277.3|2275.8|2275.5|1000
1613091300000|2021-02-12 00:55:00|2276|2275.7|2277.3|2277|2277.3|2277|2275.9|2275.6|552
1613091600000|2021-02-12 01:00:00|2277.4|2277.1|2277.5|2277.2|2278.3|2278|2277.3|2277|343
1613091900000|2021-02-12 01:05:00|2277.6|2277.3|2276.6|2276.3|2277.8|2277.5|2276.6|2276.3|978
1613092200000|2021-02-12 01:10:00|2277|2276.7|2274.5|2274.2|2277.5|2277.2|2274.3|2274|221
1613092500000|2021-02-12 01:15:00|2274.7|2274.4|2275.4|2275.1|2275.7|2275.4|2274.7|2274.4|48
1613092800000|2021-02-12 01:20:00|2275.7|2275.4|2276.2|2275.9|2277|2276.7|2275.7|2275.4|23
1613093100000|2021-02-12 01:25:00|2276.5|2276.2|2277|2276.7|2277|2276.7|2275.9|2275.6|13
1613093400000|2021-02-12 01:30:00|2276.8|2276.5|2275.6|2275.3|2276.9|2276.6|2275.6|2275.3|9
1613093700000|2021-02-12 01:35:00|2275.7|2275.4|2275|2274.7|2275.8|2275.5|2274.5|2274.2|48
1613094000000|2021-02-12 01:40:00|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2273.8|2273.5|37
1613094300000|2021-02-12 01:45:00|2274.8|2274.5|2275.3|2275|2275.8|2275.5|2274.7|2274.4|111
1613094600000|2021-02-12 01:50:00|2275.7|2275.4|2276.3|2276|2276.3|2276|2275.6|2275.3|23
1613094900000|2021-02-12 01:55:00|2276.4|2276.1|2276.6|2276.3|2276.9|2276.6|2276.4|2276.1|25
1613095200000|2021-02-12 02:00:00|2276.3|2276|2276.3|2276|2276.6|2276.3|2276.3|2276|15
1613095500000|2021-02-12 02:05:00|2276.1|2275.8|2276.1|2275.8|2276.4|2276.1|2275.9|2275.6|14
1613095800000|2021-02-12 02:10:00|2276.3|2276|2276.6|2276.3|2277|2276.7|2276.3|2276|9
1613096100000|2021-02-12 02:15:00|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|10
1613096400000|2021-02-12 02:20:00|2276.3|2276|2276.3|2276|2276.5|2276.2|2276.3|2276|6
1613096700000|2021-02-12 02:25:00|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.2|2274.9|68
1613097000000|2021-02-12 02:30:00|2275.6|2275.3|2274.6|2274.3|2275.6|2275.3|2274.6|2274.3|18
1613097300000|2021-02-12 02:35:00|2274.8|2274.5|2274.8|2274.5|2275|2274.7|2274.2|2273.9|40
1613097600000|2021-02-12 02:40:00|2275.1|2274.8|2273.6|2273.3|2275.6|2275.3|2273.6|2273.3|70
1613097900000|2021-02-12 02:45:00|2274|2273.7|2274.3|2274|2274.6|2274.3|2274|2273.7|22
1613098200000|2021-02-12 02:50:00|2274.4|2274.1|2273.3|2273|2274.4|2274.1|2273|2272.7|90
1613098500000|2021-02-12 02:55:00|2273|2272.7|2273.3|2273|2273.3|2273|2271.9|2271.6|78
1613098800000|2021-02-12 03:00:00|2273|2272.7|2272.7|2272.4|2273.5|2273.2|2272.6|2272.3|27
1613099100000|2021-02-12 03:05:00|2272.9|2272.6|2274.3|2274|2274.7|2274.4|2272.9|2272.6|50
1613099400000|2021-02-12 03:10:00|2274.2|2273.9|2274.8|2274.5|2274.8|2274.5|2274.2|2273.9|14
1613099700000|2021-02-12 03:15:00|2274.3|2274|2273.8|2273.5|2274.3|2274|2273.8|2273.5|41
1613100000000|2021-02-12 03:20:00|2274|2273.7|2274|2273.7|2274.5|2274.2|2274|2273.7|42
1613100300000|2021-02-12 03:25:00|2274.1|2273.8|2275.1|2274.8|2275.2|2274.9|2273.9|2273.6|28
1613100600000|2021-02-12 03:30:00|2274.8|2274.5|2274.6|2274.3|2275|2274.7|2274.4|2274.1|13
1613100900000|2021-02-12 03:35:00|2275.1|2274.8|2275.6|2275.3|2275.6|2275.3|2275.1|2274.8|18
1613101200000|2021-02-12 03:40:00|2275.5|2275.2|2275.9|2275.6|2276|2275.7|2275.3|2275|42
1613101500000|2021-02-12 03:45:00|2276|2275.7|2276.4|2276.1|2276.4|2276.1|2275.7|2275.4|27
1613101800000|2021-02-12 03:50:00|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.2|2275.9|20
1613102100000|2021-02-12 03:55:00|2276.6|2276.3|2275.8|2275.5|2276.6|2276.3|2275.3|2275|43
1613102400000|2021-02-12 04:00:00|2275.9|2275.6|2277|2276.7|2277.3|2277|2275.9|2275.6|48
1613102700000|2021-02-12 04:05:00|2276.3|2276|2275.8|2275.5|2276.6|2276.3|2275.8|2275.5|15
1613103000000|2021-02-12 04:10:00|2275.7|2275.4|2275.9|2275.6|2276.1|2275.8|2275.7|2275.4|8
1613103300000|2021-02-12 04:15:00|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|2
1613103600000|2021-02-12 04:20:00|2275.7|2275.4|2275.5|2275.2|2275.9|2275.6|2275|2274.7|21
1613103900000|2021-02-12 04:25:00|2275.2|2274.9|2274.8|2274.5|2275.3|2275|2274.7|2274.4|12
1613104200000|2021-02-12 04:30:00|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|9
1613104500000|2021-02-12 04:35:00|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|4
1613104800000|2021-02-12 04:40:00|2275.7|2275.4|2275.4|2275.1|2275.8|2275.5|2275.4|2275.1|8
1613105100000|2021-02-12 04:45:00|2275|2274.7|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|9
1613105400000|2021-02-12 04:50:00|2274.6|2274.3|2274.2|2273.9|2274.6|2274.3|2274.2|2273.9|4
1613105700000|2021-02-12 04:55:00|2273.8|2273.5|2274.4|2274.1|2274.4|2274.1|2273.8|2273.5|10
1613106000000|2021-02-12 05:00:00|2274.2|2273.9|2274.9|2274.6|2274.9|2274.6|2274.2|2273.9|7
1613106300000|2021-02-12 05:05:00|2275.3|2275|2275.9|2275.6|2275.9|2275.6|2275.1|2274.8|10
1613106600000|2021-02-12 05:10:00|2275.6|2275.3|2275.9|2275.6|2276|2275.7|2275.5|2275.2|11
1613106900000|2021-02-12 05:15:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.3|2276|12
1613107200000|2021-02-12 05:20:00|2276.7|2276.4|2277|2276.7|2277.1|2276.8|2276.7|2276.4|8
1613107500000|2021-02-12 05:25:00|2276.7|2276.4|2277.1|2276.8|2277.1|2276.8|2276.7|2276.4|2
1613107800000|2021-02-12 05:30:00|2277.3|2277|2278.1|2277.8|2278.2|2277.9|2277.3|2277|52
1613108100000|2021-02-12 05:35:00|2278.2|2277.9|2277.6|2277.3|2278.3|2278|2277.6|2277.3|38
1613108400000|2021-02-12 05:40:00|2277.4|2277.1|2277.3|2277|2277.6|2277.3|2276.9|2276.6|24
1613108700000|2021-02-12 05:45:00|2277.4|2277.1|2276.9|2276.6|2277.5|2277.2|2276.9|2276.6|6
1613109000000|2021-02-12 05:50:00|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2
1613109300000|2021-02-12 05:55:00|2277.3|2277|2277.3|2277|2277.3|2277|2277.2|2276.9|4
1613109600000|2021-02-12 06:00:00|2277.6|2277.3|2276|2275.7|2278|2277.7|2276|2275.7|40
1613109900000|2021-02-12 06:05:00|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.3|2275|38
1613110200000|2021-02-12 06:10:00|2275.6|2275.3|2274.5|2274.2|2275.7|2275.4|2274.4|2274.1|9
1613110500000|2021-02-12 06:15:00|2274.9|2274.6|2275.2|2274.9|2275.2|2274.9|2274.5|2274.2|23
1613110800000|2021-02-12 06:20:00|2274.9|2274.6|2276|2275.7|2276|2275.7|2274.9|2274.6|15
1613111100000|2021-02-12 06:25:00|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|5
1613111400000|2021-02-12 06:30:00|2275.2|2274.9|2275.3|2275|2275.4|2275.1|2275.1|2274.8|7
1613111700000|2021-02-12 06:35:00|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2274.8|2274.5|10
1613112000000|2021-02-12 06:40:00|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.4|2274.1|24
1613112300000|2021-02-12 06:45:00|2274.5|2274.2|2274.8|2274.5|2275.2|2274.9|2274.5|2274.2|14
1613112600000|2021-02-12 06:50:00|2274.6|2274.3|2274.7|2274.4|2275|2274.7|2274.6|2274.3|4
1613112900000|2021-02-12 06:55:00|2275.1|2274.8|2275.1|2274.8|2275.4|2275.1|2275|2274.7|14
1613113200000|2021-02-12 07:00:00|2274.9|2274.6|2272.6|2272.3|2274.9|2274.6|2272.5|2272.2|71
1613113500000|2021-02-12 07:05:00|2272.4|2272.1|2274.3|2274|2274.5|2274.2|2272.4|2272.1|38
1613113800000|2021-02-12 07:10:00|2273.9|2273.6|2273.5|2273.2|2273.9|2273.6|2273.1|2272.8|11
1613114100000|2021-02-12 07:15:00|2274|2273.7|2273.5|2273.2|2274.4|2274.1|2273.5|2273.2|31
1613114400000|2021-02-12 07:20:00|2273.9|2273.6|2274.2|2273.9|2274.3|2274|2273.7|2273.4|24
1613114700000|2021-02-12 07:25:00|2274.5|2274.2|2275|2274.7|2275|2274.7|2274.2|2273.9|14
1613115000000|2021-02-12 07:30:00|2274.9|2274.6|2274.2|2273.9|2274.9|2274.6|2274.2|2273.9|9
1613115300000|2021-02-12 07:35:00|2274.1|2273.8|2274.9|2274.6|2275.2|2274.9|2274.1|2273.8|14
1613115600000|2021-02-12 07:40:00|2274.7|2274.4|2274.4|2274.1|2275.1|2274.8|2274.3|2274|32
1613115900000|2021-02-12 07:45:00|2274.3|2274|2274.3|2274|2274.5|2274.2|2273.5|2273.2|40
1613116200000|2021-02-12 07:50:00|2274|2273.7|2273.5|2273.2|2274.2|2273.9|2273.3|2273|22
1613116500000|2021-02-12 07:55:00|2272.7|2272.4|2273.4|2273.1|2273.4|2273.1|2272.5|2272.2|50
1613116800000|2021-02-12 08:00:00|2273.5|2273.2|2271.3|2271|2273.5|2273.2|2270.1|2269.8|228
1613117100000|2021-02-12 08:05:00|2271.2|2270.9|2273.8|2273.5|2273.8|2273.5|2269.8|2269.5|124
1613117400000|2021-02-12 08:10:00|2274|2273.7|2274.7|2274.4|2275.6|2275.3|2272.9|2272.6|131
1613117700000|2021-02-12 08:15:00|2274.6|2274.3|2276.5|2276.2|2276.8|2276.5|2274.3|2274|145
1613118000000|2021-02-12 08:20:00|2276|2275.7|2275.2|2274.9|2276.5|2276.2|2274.8|2274.5|112
1613118300000|2021-02-12 08:25:00|2274.8|2274.5|2273.7|2273.4|2275.1|2274.8|2273.5|2273.2|70
1613118600000|2021-02-12 08:30:00|2273.5|2273.2|2271.5|2271.2|2273.5|2273.2|2270.1|2269.8|181
1613118900000|2021-02-12 08:35:00|2271.8|2271.5|2270.5|2270.2|2272|2271.7|2269.5|2269.2|113
1613119200000|2021-02-12 08:40:00|2270.3|2270|2267.9|2267.6|2270.8|2270.5|2267.4|2267.1|220
1613119500000|2021-02-12 08:45:00|2268|2267.7|2264.7|2264.4|2268.1|2267.8|2264.4|2264.1|233
1613119800000|2021-02-12 08:50:00|2264.3|2264|2268.6|2268.3|2269.4|2269.1|2263.7|2263.4|197
1613120100000|2021-02-12 08:55:00|2268.9|2268.6|2268.5|2268.2|2269.6|2269.3|2268|2267.7|119
1613120400000|2021-02-12 09:00:00|2268.1|2267.8|2270.2|2269.9|2270.5|2270.2|2268.1|2267.8|79
1613120700000|2021-02-12 09:05:00|2270|2269.7|2269.6|2269.3|2270.7|2270.4|2269.4|2269.1|130
1613121000000|2021-02-12 09:10:00|2269.5|2269.2|2269.4|2269.1|2270.4|2270.1|2268.8|2268.5|92
1613121300000|2021-02-12 09:15:00|2269.3|2269|2270.1|2269.8|2270.3|2270|2269.1|2268.8|45
1613121600000|2021-02-12 09:20:00|2270.3|2270|2270.9|2270.6|2271.5|2271.2|2269.9|2269.6|97
1613121900000|2021-02-12 09:25:00|2270.5|2270.2|2271.5|2271.2|2271.5|2271.2|2270.3|2270|45
1613122200000|2021-02-12 09:30:00|2271.3|2271|2271|2270.7|2272.2|2271.9|2270.3|2270|65
1613122500000|2021-02-12 09:35:00|2271.1|2270.8|2271.9|2271.6|2272.1|2271.8|2270.8|2270.5|41
1613122800000|2021-02-12 09:40:00|2271.8|2271.5|2272.9|2272.6|2273.1|2272.8|2271.8|2271.5|39
1613123100000|2021-02-12 09:45:00|2273|2272.7|2274.6|2274.3|2274.6|2274.3|2272.9|2272.6|71
1613123400000|2021-02-12 09:50:00|2274.5|2274.2|2274.1|2273.8|2274.5|2274.2|2273.3|2273|54
1613123700000|2021-02-12 09:55:00|2274.3|2274|2275.2|2274.9|2275.3|2275|2274.3|2274|42
1613124000000|2021-02-12 10:00:00|2275|2274.7|2275.4|2275.1|2275.7|2275.4|2274.8|2274.5|54
1613124300000|2021-02-12 10:05:00|2275.3|2275|2276.1|2275.8|2276.1|2275.8|2274.6|2274.3|140
1613124600000|2021-02-12 10:10:00|2276|2275.7|2275.4|2275.1|2276.1|2275.8|2274.8|2274.5|65
1613124900000|2021-02-12 10:15:00|2275.2|2274.9|2275.3|2275|2275.5|2275.2|2274.7|2274.4|53
1613125200000|2021-02-12 10:20:00|2275.6|2275.3|2276.4|2276.1|2276.4|2276.1|2275.3|2275|34
1613125500000|2021-02-12 10:25:00|2276.5|2276.2|2276.3|2276|2276.5|2276.2|2275.5|2275.2|55
1613125800000|2021-02-12 10:30:00|2276.5|2276.2|2275.9|2275.6|2276.5|2276.2|2275.3|2275|50
1613126100000|2021-02-12 10:35:00|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2275.6|2275.3|38
1613126400000|2021-02-12 10:40:00|2275.8|2275.5|2276.2|2275.9|2276.5|2276.2|2275.2|2274.9|21
1613126700000|2021-02-12 10:45:00|2276.3|2276|2276.4|2276.1|2277.1|2276.8|2275.8|2275.5|32
1613127000000|2021-02-12 10:50:00|2276.3|2276|2276.5|2276.2|2276.7|2276.4|2275.6|2275.3|20
1613127300000|2021-02-12 10:55:00|2276.6|2276.3|2277|2276.7|2277.4|2277.1|2276.5|2276.2|77
1613127600000|2021-02-12 11:00:00|2277.1|2276.8|2277.6|2277.3|2277.6|2277.3|2276.7|2276.4|35
1613127900000|2021-02-12 11:05:00|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.1|2276.8|14
1613128200000|2021-02-12 11:10:00|2277.2|2276.9|2277|2276.7|2277.2|2276.9|2276.3|2276|37
1613128500000|2021-02-12 11:15:00|2276.8|2276.5|2276.4|2276.1|2277.2|2276.9|2276.3|2276|41
1613128800000|2021-02-12 11:20:00|2276.6|2276.3|2275.1|2274.8|2277|2276.7|2274.9|2274.6|150
1613129100000|2021-02-12 11:25:00|2275|2274.7|2272.7|2272.4|2275|2274.7|2272.7|2272.4|123
1613129400000|2021-02-12 11:30:00|2272.8|2272.5|2274.1|2273.8|2274.3|2274|2272.7|2272.4|45
1613129700000|2021-02-12 11:35:00|2274|2273.7|2274.2|2273.9|2274.6|2274.3|2273.9|2273.6|14
1613130000000|2021-02-12 11:40:00|2274.5|2274.2|2274.6|2274.3|2274.9|2274.6|2274.2|2273.9|18
1613130300000|2021-02-12 11:45:00|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2273.5|2273.2|93
1613130600000|2021-02-12 11:50:00|2274.5|2274.2|2275.8|2275.5|2275.8|2275.5|2274.1|2273.8|27
1613130900000|2021-02-12 11:55:00|2275.9|2275.6|2276.2|2275.9|2276.5|2276.2|2275.4|2275.1|41
1613131200000|2021-02-12 12:00:00|2276.5|2276.2|2277.5|2277.2|2279.1|2278.8|2276.3|2276|289
1613131500000|2021-02-12 12:05:00|2277.6|2277.3|2275.8|2275.5|2277.8|2277.5|2275.6|2275.3|97
1613131800000|2021-02-12 12:10:00|2275.6|2275.3|2275.9|2275.6|2276|2275.7|2275.2|2274.9|100
1613132100000|2021-02-12 12:15:00|2276.3|2276|2276|2275.7|2276.5|2276.2|2275.9|2275.6|27
1613132400000|2021-02-12 12:20:00|2276.3|2276|2277|2276.7|2277.4|2277.1|2276.2|2275.9|58
1613132700000|2021-02-12 12:25:00|2276.9|2276.6|2277.6|2277.3|2277.8|2277.5|2276.9|2276.6|52
1613133000000|2021-02-12 12:30:00|2278.2|2277.9|2280.3|2280|2280.5|2280.2|2278|2277.7|403
1613133300000|2021-02-12 12:35:00|2280.4|2280.1|2279.2|2278.9|2280.7|2280.4|2278.8|2278.5|242
1613133600000|2021-02-12 12:40:00|2279|2278.7|2279.3|2279|2279.4|2279.1|2278.7|2278.4|63
1613133900000|2021-02-12 12:45:00|2279.5|2279.2|2277.2|2276.9|2280|2279.7|2276.9|2276.6|254
1613134200000|2021-02-12 12:50:00|2277|2276.7|2276.8|2276.5|2277.3|2277|2275.7|2275.4|237
1613134500000|2021-02-12 12:55:00|2276.6|2276.3|2276.7|2276.4|2277|2276.7|2276.3|2276|61
1613134800000|2021-02-12 13:00:00|2277.1|2276.8|2279|2278.7|2279.4|2279.1|2277.1|2276.8|193
1613135100000|2021-02-12 13:05:00|2279.3|2279|2278.2|2277.9|2279.5|2279.2|2278.1|2277.8|94
1613135400000|2021-02-12 13:10:00|2278.4|2278.1|2277.5|2277.2|2278.5|2278.2|2277.1|2276.8|120
1613135700000|2021-02-12 13:15:00|2277.6|2277.3|2277.7|2277.4|2279.1|2278.8|2277.6|2277.3|113
1613136000000|2021-02-12 13:20:00|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2276.5|2276.2|190
1613136300000|2021-02-12 13:25:00|2277.4|2277.1|2277.8|2277.5|2278.7|2278.4|2277.4|2277.1|96
1613136600000|2021-02-12 13:30:00|2277.5|2277.2|2277.6|2277.3|2278.3|2278|2277.4|2277.1|143
1613136900000|2021-02-12 13:35:00|2277.7|2277.4|2277.4|2277.1|2277.9|2277.6|2276.9|2276.6|149
1613137200000|2021-02-12 13:40:00|2277.6|2277.3|2279|2278.7|2279.7|2279.4|2277.6|2277.3|167
1613137500000|2021-02-12 13:45:00|2278.7|2278.4|2277|2276.7|2279.1|2278.8|2277|2276.7|180
1613137800000|2021-02-12 13:50:00|2277.2|2276.9|2278.1|2277.8|2278.9|2278.6|2277|2276.7|346
1613138100000|2021-02-12 13:55:00|2278.2|2277.9|2275.5|2275.2|2278.2|2277.9|2274.1|2273.8|637
1613138400000|2021-02-12 14:00:00|2275.4|2275.1|2276.3|2276|2276.6|2276.3|2275.1|2274.8|941
1613138700000|2021-02-12 14:05:00|2276.4|2276.1|2274.8|2274.5|2277.2|2276.9|2274.5|2274.2|233
1613139000000|2021-02-12 14:10:00|2274.9|2274.6|2272.8|2272.5|2275.7|2275.4|2271.4|2271.1|816
1613139300000|2021-02-12 14:15:00|2273.5|2273.2|2275|2274.7|2275.5|2275.2|2273.2|2272.9|235
1613139600000|2021-02-12 14:20:00|2275.1|2274.8|2273.2|2272.9|2276.1|2275.8|2273.1|2272.8|1082
1613139900000|2021-02-12 14:25:00|2273.4|2273.1|2274.7|2274.4|2275.5|2275.2|2273.3|2273|538
1613140200000|2021-02-12 14:30:00|2274.3|2274|2263.6|2263.3|2274.6|2274.3|2261.8|2261.5|5944
1613140500000|2021-02-12 14:35:00|2263|2262.7|2270.7|2270.4|2271.6|2271.3|2261.8|2261.5|4131
1613140800000|2021-02-12 14:40:00|2271.1|2270.8|2275.7|2275.4|2277.3|2277|2270.7|2270.4|5294
1613141100000|2021-02-12 14:45:00|2275.8|2275.5|2278.7|2278.4|2278.8|2278.5|2275.1|2274.8|2436
1613141400000|2021-02-12 14:50:00|2278.6|2278.3|2273.8|2273.5|2279.7|2279.4|2272.9|2272.6|4231
1613141700000|2021-02-12 14:55:00|2274.1|2273.8|2277.2|2276.9|2278.5|2278.2|2274.1|2273.8|1568
1613142000000|2021-02-12 15:00:00|2276.6|2276.3|2281.6|2281.3|2282.3|2282|2276.6|2276.3|2562
1613142300000|2021-02-12 15:05:00|2281.8|2281.5|2282.1|2281.8|2282.6|2282.3|2280.7|2280.4|2227
1613142600000|2021-02-12 15:10:00|2282.2|2281.9|2286.6|2286.3|2286.6|2286.3|2281.6|2281.3|2367
1613142900000|2021-02-12 15:15:00|2286.5|2286.2|2282.7|2282.4|2288.8|2288.5|2281.5|2281.2|3049
1613143200000|2021-02-12 15:20:00|2282.9|2282.6|2284.6|2284.3|2285.2|2284.9|2280.2|2279.9|1739
1613143500000|2021-02-12 15:25:00|2284.8|2284.5|2278.4|2278.1|2285.8|2285.5|2278.4|2278.1|1876
1613143800000|2021-02-12 15:30:00|2278.3|2278|2280.5|2280.2|2280.5|2280.2|2273.6|2273.3|3331
1613144100000|2021-02-12 15:35:00|2280.6|2280.3|2285.6|2285.3|2286|2285.7|2280.2|2279.9|3551
1613144400000|2021-02-12 15:40:00|2285.9|2285.6|2287.6|2287.3|2287.8|2287.5|2285.4|2285.1|2452
1613144700000|2021-02-12 15:45:00|2287.5|2287.2|2286.1|2285.8|2288.2|2287.9|2285.5|2285.2|2473
1613145000000|2021-02-12 15:50:00|2286.2|2285.9|2285.3|2285|2288.2|2287.9|2285.3|2285|1586
1613145300000|2021-02-12 15:55:00|2285|2284.7|2287.5|2287.2|2287.8|2287.5|2283.8|2283.5|1344
1613145600000|2021-02-12 16:00:00|2287.4|2287.1|2286.5|2286.2|2288.2|2287.9|2283.8|2283.5|1278
1613145900000|2021-02-12 16:05:00|2286.6|2286.3|2285.5|2285.2|2286.8|2286.5|2282.9|2282.6|1377
1613146200000|2021-02-12 16:10:00|2285.6|2285.3|2284.5|2284.2|2288|2287.7|2284.5|2284.2|2280
1613146500000|2021-02-12 16:15:00|2284.6|2284.3|2288.8|2288.5|2289.4|2289.1|2284.2|2283.9|2091
1613146800000|2021-02-12 16:20:00|2288.5|2288.2|2288.5|2288.2|2290.2|2289.9|2286|2285.7|1597
1613147100000|2021-02-12 16:25:00|2288.8|2288.5|2288.1|2287.8|2289.8|2289.5|2287.6|2287.3|1152
1613147400000|2021-02-12 16:30:00|2288.5|2288.2|2290.4|2290.1|2291.4|2291.1|2288.3|2288|1808
1613147700000|2021-02-12 16:35:00|2290.5|2290.2|2290.2|2289.9|2292.6|2292.3|2288.8|2288.5|1340
1613148000000|2021-02-12 16:40:00|2290.3|2290|2290.3|2290|2290.8|2290.5|2289.1|2288.8|1480
1613148300000|2021-02-12 16:45:00|2290.4|2290.1|2290.9|2290.6|2292.5|2292.2|2290.4|2290.1|985
1613148600000|2021-02-12 16:50:00|2291|2290.7|2289.6|2289.3|2291.8|2291.5|2289.2|2288.9|966
1613148900000|2021-02-12 16:55:00|2289.9|2289.6|2289|2288.7|2290.2|2289.9|2288.2|2287.9|783
1613149200000|2021-02-12 17:00:00|2289.1|2288.8|2291.7|2291.4|2292.6|2292.3|2288.7|2288.4|1104
1613149500000|2021-02-12 17:05:00|2291.8|2291.5|2292.1|2291.8|2293.9|2293.6|2291.4|2291.1|891
1613149800000|2021-02-12 17:10:00|2292.2|2291.9|2290.8|2290.5|2293.9|2293.6|2290.8|2290.5|1629
1613150100000|2021-02-12 17:15:00|2290.6|2290.3|2288.8|2288.5|2291|2290.7|2288.6|2288.3|1080
1613150400000|2021-02-12 17:20:00|2288.7|2288.4|2287.7|2287.4|2289.3|2289|2285.8|2285.5|1482
1613150700000|2021-02-12 17:25:00|2287.8|2287.5|2290.1|2289.8|2290.7|2290.4|2287.7|2287.4|878
1613151000000|2021-02-12 17:30:00|2290|2289.7|2287.8|2287.5|2290.1|2289.8|2287.3|2287|821
1613151300000|2021-02-12 17:35:00|2287.9|2287.6|2288.5|2288.2|2288.9|2288.6|2286.4|2286.1|922
1613151600000|2021-02-12 17:40:00|2288.7|2288.4|2289.6|2289.3|2289.7|2289.4|2286.8|2286.5|507
1613151900000|2021-02-12 17:45:00|2289.7|2289.4|2288.9|2288.6|2290.1|2289.8|2287.3|2287|718
1613152200000|2021-02-12 17:50:00|2288.7|2288.4|2286.6|2286.3|2289.3|2289|2286.6|2286.3|748
1613152500000|2021-02-12 17:55:00|2286.7|2286.4|2288.8|2288.5|2289.1|2288.8|2286.7|2286.4|697
1613152800000|2021-02-12 18:00:00|2288.5|2288.2|2289.1|2288.8|2290.2|2289.9|2288|2287.7|494
1613153100000|2021-02-12 18:05:00|2288.8|2288.5|2287.8|2287.5|2289.6|2289.3|2286.7|2286.4|839
1613153400000|2021-02-12 18:10:00|2288|2287.7|2287.4|2287.1|2288.5|2288.2|2287|2286.7|480
1613153700000|2021-02-12 18:15:00|2287.5|2287.2|2284.4|2284.1|2289|2288.7|2283.4|2283.1|1405
1613154000000|2021-02-12 18:20:00|2284.6|2284.3|2285.1|2284.8|2285.6|2285.3|2281.6|2281.3|1578
1613154300000|2021-02-12 18:25:00|2285|2284.7|2285.5|2285.2|2285.9|2285.6|2284|2283.7|598
1613154600000|2021-02-12 18:30:00|2285.4|2285.1|2286|2285.7|2287.2|2286.9|2284.9|2284.6|691
1613154900000|2021-02-12 18:35:00|2285.9|2285.6|2286|2285.7|2286.5|2286.2|2285.3|2285|520
1613155200000|2021-02-12 18:40:00|2286.1|2285.8|2286.1|2285.8|2286.8|2286.5|2285.4|2285.1|418
1613155500000|2021-02-12 18:45:00|2286.3|2286|2287|2286.7|2287.3|2287|2285.5|2285.2|406
1613155800000|2021-02-12 18:50:00|2287.2|2286.9|2286.9|2286.6|2287.8|2287.5|2286.7|2286.4|515
1613156100000|2021-02-12 18:55:00|2287|2286.7|2287.1|2286.8|2288.2|2287.9|2284.5|2284.2|1102
1613156400000|2021-02-12 19:00:00|2287|2286.7|2285|2284.7|2287.6|2287.3|2284.1|2283.8|871
1613156700000|2021-02-12 19:05:00|2285.1|2284.8|2283.7|2283.4|2285.5|2285.2|2282.9|2282.6|1083
1613157000000|2021-02-12 19:10:00|2283.5|2283.2|2281.2|2280.9|2284.4|2284.1|2281.2|2280.9|820
1613157300000|2021-02-12 19:15:00|2281.3|2281|2284.2|2283.9|2284.3|2284|2281.2|2280.9|680
1613157600000|2021-02-12 19:20:00|2284.3|2284|2284.4|2284.1|2285.2|2284.9|2283.6|2283.3|517
1613157900000|2021-02-12 19:25:00|2284.3|2284|2285.4|2285.1|2285.4|2285.1|2283.5|2283.2|402
1613158200000|2021-02-12 19:30:00|2285.7|2285.4|2284.7|2284.4|2285.8|2285.5|2284|2283.7|670
1613158500000|2021-02-12 19:35:00|2284.6|2284.3|2283.5|2283.2|2284.6|2284.3|2281.9|2281.6|821
1613158800000|2021-02-12 19:40:00|2283.4|2283.1|2283.3|2283|2283.7|2283.4|2281.6|2281.3|582
1613159100000|2021-02-12 19:45:00|2283.1|2282.8|2285|2284.7|2285.4|2285.1|2283|2282.7|1071
1613159400000|2021-02-12 19:50:00|2284.9|2284.6|2284.9|2284.6|2285.7|2285.4|2283.7|2283.4|475
1613159700000|2021-02-12 19:55:00|2284.8|2284.5|2284.2|2283.9|2285.9|2285.6|2283.8|2283.5|546
1613160000000|2021-02-12 20:00:00|2284.6|2284.3|2286.4|2286.1|2286.4|2286.1|2284.6|2284.3|462
1613160300000|2021-02-12 20:05:00|2286.5|2286.2|2286.1|2285.8|2287.3|2287|2285.8|2285.5|909
1613160600000|2021-02-12 20:10:00|2286|2285.7|2286.1|2285.8|2286.5|2286.2|2285.4|2285.1|421
1613160900000|2021-02-12 20:15:00|2286.2|2285.9|2284.8|2284.5|2286.5|2286.2|2284.3|2284|587
1613161200000|2021-02-12 20:20:00|2284.6|2284.3|2283.6|2283.3|2285.3|2285|2282.8|2282.5|1103
1613161500000|2021-02-12 20:25:00|2283.4|2283.1|2284.3|2284|2284.7|2284.4|2282.7|2282.4|782
1613161800000|2021-02-12 20:30:00|2284.2|2283.9|2283.9|2283.6|2284.5|2284.2|2282.8|2282.5|1049
1613162100000|2021-02-12 20:35:00|2283.8|2283.5|2285.4|2285.1|2287.9|2287.6|2283.8|2283.5|1960
1613162400000|2021-02-12 20:40:00|2285.8|2285.5|2285.3|2285|2286.8|2286.5|2285.3|2285|1169
1613162700000|2021-02-12 20:45:00|2285|2284.7|2285.8|2285.5|2285.9|2285.6|2284.2|2283.9|1032
1613163000000|2021-02-12 20:50:00|2285.9|2285.6|2289.1|2288.8|2290.3|2290|2285.9|2285.6|3112
1613163300000|2021-02-12 20:55:00|2289|2288.7|2288.9|2288.6|2291.2|2290.9|2287.5|2287.2|7945
1613163600000|2021-02-12 21:00:00|2288.8|2288.5|2290.7|2290.4|2291.4|2291.1|2287.1|2286.8|2671
1613163900000|2021-02-12 21:05:00|2290.8|2290.5|2292.4|2292.1|2292.5|2292.2|2290.8|2290.5|899
1613164200000|2021-02-12 21:10:00|2292.5|2292.2|2292.7|2291.9|2293.6|2293.3|2292.2|2291.9|1009
1613164500000|2021-02-12 21:15:00|2292.6|2291.8|2293|2292.2|2293.1|2292.3|2292.6|2291.8|2
1613164800000|2021-02-12 21:20:00|2293.1|2292.3|2289.6|2288.8|2293.1|2292.3|2289.5|2288.7|0
1613165100000|2021-02-12 21:25:00|2289.5|2288.7|2289.7|2288.9|2289.7|2288.9|2289.5|2288.7|0
1613165400000|2021-02-12 21:30:00|2289.6|2288.8|2294.1|2293.8|2294.9|2294.6|2289.3|2288.5|585
1613165700000|2021-02-12 21:35:00|2294.3|2294|2293.9|2293.6|2295.5|2295.2|2293.4|2293.1|230
1613166000000|2021-02-12 21:40:00|2293.8|2293.5|2293.5|2293.2|2294.3|2294|2293.5|2293.2|86
1613166300000|2021-02-12 21:45:00|2293.9|2293.6|2293.4|2293.1|2294.1|2293.8|2293.4|2293.1|55
1613166600000|2021-02-12 21:50:00|2293.6|2293.3|2293.7|2293.4|2294.3|2294|2293.3|2293|114
1613166900000|2021-02-12 21:55:00|2294|2293.7|2293.4|2292.6|2294|2293.7|2292.9|2292.6|128
1613343600000|2021-02-14 23:00:00|2297.3|2297|2302.4|2302.1|2302.4|2302.1|2296.6|2296.3|640
1613343900000|2021-02-14 23:05:00|2302|2301.7|2302.8|2302.5|2303.7|2303.4|2300.7|2300.4|260
1613344200000|2021-02-14 23:10:00|2302.9|2302.6|2304|2303.7|2304|2303.7|2302.7|2302.4|181
1613344500000|2021-02-14 23:15:00|2304.1|2303.8|2304.5|2304.2|2304.9|2304.6|2303.4|2303.1|87
1613344800000|2021-02-14 23:20:00|2304.6|2304.3|2303.6|2303.3|2304.9|2304.6|2302.6|2302.3|186
1613345100000|2021-02-14 23:25:00|2303.7|2303.4|2302.8|2302.5|2303.7|2303.4|2302.7|2302.4|33
1613345400000|2021-02-14 23:30:00|2303.2|2302.9|2301.2|2300.9|2303.2|2302.9|2301.2|2300.9|101
1613345700000|2021-02-14 23:35:00|2301|2300.7|2302.2|2301.9|2302.4|2302.1|2301|2300.7|79
1613346000000|2021-02-14 23:40:00|2302.4|2302.1|2301.2|2300.9|2302.4|2302.1|2300.6|2300.3|48
1613346300000|2021-02-14 23:45:00|2301|2300.7|2302.2|2301.9|2302.8|2302.5|2300.9|2300.6|76
1613346600000|2021-02-14 23:50:00|2302|2301.7|2301.6|2301.3|2302|2301.7|2301.4|2301.1|15
1613346900000|2021-02-14 23:55:00|2301.9|2301.6|2300.6|2300.3|2302|2301.7|2300.6|2300.3|33
1613347200000|2021-02-15 00:00:00|2300.7|2300.4|2302.4|2302.1|2302.7|2302.4|2300.2|2299.9|76
1613347500000|2021-02-15 00:05:00|2302.2|2301.9|2302.7|2302.4|2303.5|2303.2|2302.2|2301.9|57
1613347800000|2021-02-15 00:10:00|2303|2302.7|2302.1|2301.8|2303|2302.7|2301.9|2301.6|20
1613348100000|2021-02-15 00:15:00|2302.4|2302.1|2305.3|2305|2305.5|2305.2|2302.1|2301.8|116
1613348400000|2021-02-15 00:20:00|2305.2|2304.9|2306.7|2306.4|2307.9|2307.6|2304.9|2304.6|256
1613348700000|2021-02-15 00:25:00|2307.1|2306.8|2306.1|2305.8|2307.3|2307|2305.3|2305|126
1613349000000|2021-02-15 00:30:00|2305.5|2305.2|2305.7|2305.4|2306|2305.7|2305.3|2305|24
1613349300000|2021-02-15 00:35:00|2305.2|2304.9|2305|2304.7|2306.2|2305.9|2304.7|2304.4|46
1613349600000|2021-02-15 00:40:00|2305.1|2304.8|2305.4|2305.1|2305.8|2305.5|2304.5|2304.2|78
1613349900000|2021-02-15 00:45:00|2305.8|2305.5|2304.9|2304.6|2306.4|2306.1|2304.9|2304.6|59
1613350200000|2021-02-15 00:50:00|2305.2|2304.9|2305.2|2304.9|2305.5|2305.2|2304.3|2304|35
1613350500000|2021-02-15 00:55:00|2305|2304.7|2304.7|2304.4|2305.2|2304.9|2304.6|2304.3|11
1613350800000|2021-02-15 01:00:00|2305.1|2304.8|2305.6|2305.3|2306.2|2305.9|2304.7|2304.4|48
1613351100000|2021-02-15 01:05:00|2305.5|2305.2|2304.5|2304.2|2305.5|2305.2|2304.5|2304.2|26
1613351400000|2021-02-15 01:10:00|2304.6|2304.3|2305.7|2305.4|2305.7|2305.4|2304.6|2304.3|44
1613351700000|2021-02-15 01:15:00|2305.4|2305.1|2304.1|2303.8|2305.4|2305.1|2304|2303.7|70
1613352000000|2021-02-15 01:20:00|2304.3|2304|2303.9|2303.6|2304.8|2304.5|2303.6|2303.3|59
1613352300000|2021-02-15 01:25:00|2304|2303.7|2304.2|2303.9|2304.4|2304.1|2304|2303.7|8
1613352600000|2021-02-15 01:30:00|2304|2303.7|2305.8|2305.5|2306.1|2305.8|2304|2303.7|42
1613352900000|2021-02-15 01:35:00|2305.9|2305.6|2305|2304.7|2305.9|2305.6|2305|2304.7|30
1613353200000|2021-02-15 01:40:00|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.1|2303.8|15
1613353500000|2021-02-15 01:45:00|2304.8|2304.5|2304.9|2304.6|2305.2|2304.9|2304.8|2304.5|9
1613353800000|2021-02-15 01:50:00|2305.5|2305.2|2305.7|2305.4|2306.4|2306.1|2305.1|2304.8|67
1613354100000|2021-02-15 01:55:00|2305.5|2305.2|2305.7|2305.4|2306|2305.7|2305.5|2305.2|17
1613354400000|2021-02-15 02:00:00|2305.9|2305.6|2307.1|2306.8|2307.6|2307.3|2305.9|2305.6|119
1613354700000|2021-02-15 02:05:00|2307.2|2306.9|2307.4|2307.1|2307.5|2307.2|2307.2|2306.9|9
1613355000000|2021-02-15 02:10:00|2307|2306.7|2307|2306.7|2307|2306.7|2306.5|2306.2|18
1613355300000|2021-02-15 02:15:00|2306.9|2306.6|2306.6|2306.3|2307.2|2306.9|2306.1|2305.8|49
1613355600000|2021-02-15 02:20:00|2306.7|2306.4|2307.5|2307.2|2307.5|2307.2|2306.7|2306.4|14
1613355900000|2021-02-15 02:25:00|2307.6|2307.3|2306.5|2306.2|2307.8|2307.5|2306.3|2306|63
1613356200000|2021-02-15 02:30:00|2306.4|2306.1|2306.2|2305.9|2306.4|2306.1|2305.6|2305.3|12
1613356500000|2021-02-15 02:35:00|2306|2305.7|2305.4|2305.1|2306.1|2305.8|2305.4|2305.1|21
1613356800000|2021-02-15 02:40:00|2305.7|2305.4|2305.1|2304.8|2305.7|2305.4|2305.1|2304.8|18
1613357100000|2021-02-15 02:45:00|2305.2|2304.9|2306.1|2305.8|2306.1|2305.8|2305.2|2304.9|25
1613357400000|2021-02-15 02:50:00|2305.9|2305.6|2305.7|2305.4|2305.9|2305.6|2305.2|2304.9|33
1613357700000|2021-02-15 02:55:00|2305.6|2305.3|2305.4|2305.1|2305.7|2305.4|2305.1|2304.8|17
1613358000000|2021-02-15 03:00:00|2305.5|2305.2|2304.7|2304.4|2305.7|2305.4|2304.6|2304.3|44
1613358300000|2021-02-15 03:05:00|2304.6|2304.3|2304.6|2304.3|2305|2304.7|2304.3|2304|26
1613358600000|2021-02-15 03:10:00|2304.5|2304.2|2305.7|2305.4|2305.7|2305.4|2304.3|2304|22
1613358900000|2021-02-15 03:15:00|2306.2|2305.9|2305.5|2305.2|2306.3|2306|2305.5|2305.2|26
1613359200000|2021-02-15 03:20:00|2305.3|2305|2305.5|2305.2|2306|2305.7|2305.3|2305|14
1613359500000|2021-02-15 03:25:00|2305.1|2304.8|2305.8|2305.5|2306.2|2305.9|2305.1|2304.8|11
1613359800000|2021-02-15 03:30:00|2305.6|2305.3|2305.6|2305.3|2306.1|2305.8|2305.4|2305.1|13
1613360100000|2021-02-15 03:35:00|2306.1|2305.8|2306.3|2306|2306.5|2306.2|2306.1|2305.8|17
1613360400000|2021-02-15 03:40:00|2306.6|2306.3|2306.9|2306.6|2307.3|2307|2306.6|2306.3|53
1613360700000|2021-02-15 03:45:00|2306.8|2306.5|2307.4|2307.1|2307.6|2307.3|2306.8|2306.5|32
1613361000000|2021-02-15 03:50:00|2307.3|2307|2306.7|2306.4|2307.3|2307|2306.7|2306.4|29
1613361300000|2021-02-15 03:55:00|2306.8|2306.5|2306.9|2306.6|2307.2|2306.9|2306.7|2306.4|29
1613361600000|2021-02-15 04:00:00|2307.2|2306.9|2307.5|2307.2|2307.8|2307.5|2307.2|2306.9|43
1613361900000|2021-02-15 04:05:00|2307.8|2307.5|2308.6|2308.3|2308.9|2308.6|2307.7|2307.4|77
1613362200000|2021-02-15 04:10:00|2308.8|2308.5|2307.5|2307.2|2308.8|2308.5|2307.5|2307.2|28
1613362500000|2021-02-15 04:15:00|2307.7|2307.4|2307.5|2307.2|2307.7|2307.4|2307.3|2307|17
1613362800000|2021-02-15 04:20:00|2307.3|2307|2307.3|2307|2307.3|2307|2306.9|2306.6|23
1613363100000|2021-02-15 04:25:00|2307.1|2306.8|2307.4|2307.1|2307.4|2307.1|2306.9|2306.6|11
1613363400000|2021-02-15 04:30:00|2307.6|2307.3|2306.8|2306.5|2307.6|2307.3|2306.8|2306.5|12
1613363700000|2021-02-15 04:35:00|2307|2306.7|2307.4|2307.1|2307.7|2307.4|2306.7|2306.4|18
1613364000000|2021-02-15 04:40:00|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|1
1613364300000|2021-02-15 04:45:00|2307|2306.7|2306.1|2305.8|2307|2306.7|2305.8|2305.5|40
1613364600000|2021-02-15 04:50:00|2306.4|2306.1|2306.2|2305.9|2306.4|2306.1|2306.1|2305.8|18
1613364900000|2021-02-15 04:55:00|2306.1|2305.8|2306.7|2306.4|2306.7|2306.4|2306.1|2305.8|4
1613365200000|2021-02-15 05:00:00|2306.4|2306.1|2306.7|2306.4|2306.8|2306.5|2306.4|2306.1|16
1613365500000|2021-02-15 05:05:00|2306.4|2306.1|2306.1|2305.8|2306.7|2306.4|2305.9|2305.6|19
1613365800000|2021-02-15 05:10:00|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2
1613366100000|2021-02-15 05:15:00|2306.6|2306.3|2306.3|2306|2306.6|2306.3|2306|2305.7|10
1613366400000|2021-02-15 05:20:00|2306.7|2306.4|2306.6|2306.3|2307|2306.7|2306.6|2306.3|6
1613366700000|2021-02-15 05:25:00|2306.3|2306|2306.4|2306.1|2306.4|2306.1|2306.1|2305.8|14
1613367000000|2021-02-15 05:30:00|2306.8|2306.5|2306|2305.7|2306.8|2306.5|2306|2305.7|7
1613367300000|2021-02-15 05:35:00|2306.8|2306.5|2307|2306.7|2307|2306.7|2306.6|2306.3|25
1613367600000|2021-02-15 05:40:00|2306.9|2306.6|2307.4|2307.1|2307.4|2307.1|2306.9|2306.6|10
1613367900000|2021-02-15 05:45:00|2307.5|2307.2|2307.6|2307.3|2307.7|2307.4|2307.4|2307.1|9
1613368200000|2021-02-15 05:50:00|2307.7|2307.4|2307.4|2307.1|2308|2307.7|2307.4|2307.1|10
1613368500000|2021-02-15 05:55:00|2307.7|2307.4|2307.7|2307.4|2308|2307.7|2307.4|2307.1|10
1613368800000|2021-02-15 06:00:00|2307.9|2307.6|2308.5|2308.2|2308.5|2308.2|2307.7|2307.4|19
1613369100000|2021-02-15 06:05:00|2308.7|2308.4|2309.9|2309.6|2310.7|2310.4|2308.7|2308.4|328
1613369400000|2021-02-15 06:10:00|2309.8|2309.5|2310.1|2309.8|2310.9|2310.6|2309.7|2309.4|77
1613369700000|2021-02-15 06:15:00|2310.3|2310|2311.1|2310.8|2311.3|2311|2310.1|2309.8|63
1613370000000|2021-02-15 06:20:00|2311.2|2310.9|2310.9|2310.6|2311.2|2310.9|2310.8|2310.5|27
1613370300000|2021-02-15 06:25:00|2311|2310.7|2309.8|2309.5|2311|2310.7|2309.8|2309.5|56
1613370600000|2021-02-15 06:30:00|2309.9|2309.6|2309|2308.7|2309.9|2309.6|2308.8|2308.5|109
1613370900000|2021-02-15 06:35:00|2309.2|2308.9|2310.2|2309.9|2310.2|2309.9|2309.2|2308.9|27
1613371200000|2021-02-15 06:40:00|2309.5|2309.2|2310.3|2310|2310.3|2310|2309.5|2309.2|37
1613371500000|2021-02-15 06:45:00|2310.6|2310.3|2309.4|2309.1|2310.8|2310.5|2309.1|2308.8|140
1613371800000|2021-02-15 06:50:00|2309.1|2308.8|2308.7|2308.4|2309.4|2309.1|2308.6|2308.3|39
1613372100000|2021-02-15 06:55:00|2309.2|2308.9|2309.3|2309|2309.5|2309.2|2309|2308.7|19
1613372400000|2021-02-15 07:00:00|2309.2|2308.9|2309|2308.7|2309.4|2309.1|2308.9|2308.6|34
1613372700000|2021-02-15 07:05:00|2308.8|2308.5|2309|2308.7|2309.6|2309.3|2308.1|2307.8|116
1613373000000|2021-02-15 07:10:00|2309.3|2309|2309.1|2308.8|2309.8|2309.5|2308.9|2308.6|42
1613373300000|2021-02-15 07:15:00|2309|2308.7|2309|2308.7|2309|2308.7|2308.5|2308.2|21
1613373600000|2021-02-15 07:20:00|2309.1|2308.8|2309.3|2309|2309.3|2309|2308.5|2308.2|23
1613373900000|2021-02-15 07:25:00|2309.4|2309.1|2310.2|2309.9|2310.2|2309.9|2309.2|2308.9|25
1613374200000|2021-02-15 07:30:00|2310.4|2310.1|2309.5|2309.2|2310.4|2310.1|2309.5|2309.2|27
1613374500000|2021-02-15 07:35:00|2309.7|2309.4|2309.4|2309.1|2309.8|2309.5|2309.1|2308.8|21
1613374800000|2021-02-15 07:40:00|2309|2308.7|2308.7|2308.4|2309.3|2309|2308.7|2308.4|32
1613375100000|2021-02-15 07:45:00|2308.6|2308.3|2309.5|2309.2|2309.6|2309.3|2308.6|2308.3|33
1613375400000|2021-02-15 07:50:00|2309.6|2309.3|2309.2|2308.9|2309.9|2309.6|2309.2|2308.9|41
1613375700000|2021-02-15 07:55:00|2309.4|2309.1|2309.8|2309.5|2310.4|2310.1|2309.3|2309|50
1613376000000|2021-02-15 08:00:00|2309.7|2309.4|2309.1|2308.8|2310.1|2309.8|2308.5|2308.2|162
1613376300000|2021-02-15 08:05:00|2309.2|2308.9|2308.6|2308.3|2309.2|2308.9|2308.2|2307.9|119
1613376600000|2021-02-15 08:10:00|2308.5|2308.2|2309.7|2309.4|2309.8|2309.5|2308.5|2308.2|110
1613376900000|2021-02-15 08:15:00|2309.5|2309.2|2309.4|2309.1|2310.4|2310.1|2309.2|2308.9|95
1613377200000|2021-02-15 08:20:00|2309.5|2309.2|2310.3|2310|2310.3|2310|2309.3|2309|43
1613377500000|2021-02-15 08:25:00|2310|2309.7|2309.2|2308.9|2310|2309.7|2308.7|2308.4|73
1613377800000|2021-02-15 08:30:00|2308.9|2308.6|2309|2308.7|2309.7|2309.4|2308.8|2308.5|34
1613378100000|2021-02-15 08:35:00|2309.4|2309.1|2308.8|2308.5|2309.4|2309.1|2308.7|2308.4|26
1613378400000|2021-02-15 08:40:00|2308.9|2308.6|2309.1|2308.8|2309.7|2309.4|2308.8|2308.5|49
1613378700000|2021-02-15 08:45:00|2309.4|2309.1|2310.1|2309.8|2310.1|2309.8|2309.4|2309.1|22
1613379000000|2021-02-15 08:50:00|2309.9|2309.6|2310.4|2310.1|2310.4|2310.1|2309.7|2309.4|22
1613379300000|2021-02-15 08:55:00|2310.3|2310|2310.9|2310.6|2311.2|2310.9|2310.1|2309.8|33
1613379600000|2021-02-15 09:00:00|2311.1|2310.8|2310.7|2310.4|2311.7|2311.4|2310.7|2310.4|76
1613379900000|2021-02-15 09:05:00|2310.6|2310.3|2311.3|2311|2311.4|2311.1|2310.6|2310.3|37
1613380200000|2021-02-15 09:10:00|2311.4|2311.1|2312.1|2311.8|2312.4|2312.1|2310.9|2310.6|64
1613380500000|2021-02-15 09:15:00|2312.4|2312.1|2312.7|2312.4|2313.5|2313.2|2312.3|2312|183
1613380800000|2021-02-15 09:20:00|2312.6|2312.3|2311.5|2311.2|2312.8|2312.5|2311.3|2311|67
1613381100000|2021-02-15 09:25:00|2311.8|2311.5|2312.3|2312|2312.6|2312.3|2311.6|2311.3|56
1613381400000|2021-02-15 09:30:00|2312.1|2311.8|2312|2311.7|2312.4|2312.1|2311.7|2311.4|74
1613381700000|2021-02-15 09:35:00|2312.1|2311.8|2312.1|2311.8|2312.4|2312.1|2311.6|2311.3|50
1613382000000|2021-02-15 09:40:00|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2311.6|2311.3|25
1613382300000|2021-02-15 09:45:00|2312.5|2312.2|2312.5|2312.2|2312.7|2312.4|2312.1|2311.8|41
1613382600000|2021-02-15 09:50:00|2312.4|2312.1|2312.5|2312.2|2312.8|2312.5|2312.3|2312|27
1613382900000|2021-02-15 09:55:00|2312.4|2312.1|2312.4|2312.1|2312.5|2312.2|2311.9|2311.6|55
1613383200000|2021-02-15 10:00:00|2312.3|2312|2312|2311.7|2312.4|2312.1|2311.8|2311.5|51
1613383500000|2021-02-15 10:05:00|2312.2|2311.9|2311.5|2311.2|2312.2|2311.9|2311.2|2310.9|57
1613383800000|2021-02-15 10:10:00|2311.3|2311|2311.3|2311|2311.5|2311.2|2310.8|2310.5|57
1613384100000|2021-02-15 10:15:00|2311.1|2310.8|2313.4|2313.1|2313.4|2313.1|2311.1|2310.8|129
1613384400000|2021-02-15 10:20:00|2313.5|2313.2|2315.5|2315.2|2316.1|2315.8|2313.4|2313.1|462
1613384700000|2021-02-15 10:25:00|2315.8|2315.5|2315.7|2315.4|2316.2|2315.9|2315.3|2315|157
1613385000000|2021-02-15 10:30:00|2315.2|2314.9|2315.3|2315|2315.9|2315.6|2315.2|2314.9|71
1613385300000|2021-02-15 10:35:00|2315.8|2315.5|2315.7|2315.4|2315.9|2315.6|2315.5|2315.2|60
1613385600000|2021-02-15 10:40:00|2315.8|2315.5|2316.2|2315.9|2316.2|2315.9|2315.5|2315.2|81
1613385900000|2021-02-15 10:45:00|2316|2315.7|2315.6|2315.3|2316|2315.7|2315.1|2314.8|71
1613386200000|2021-02-15 10:50:00|2315.5|2315.2|2314.7|2314.4|2315.6|2315.3|2314.7|2314.4|38
1613386500000|2021-02-15 10:55:00|2314.9|2314.6|2313.6|2313.3|2315|2314.7|2313.4|2313.1|104
1613386800000|2021-02-15 11:00:00|2313.2|2312.9|2310.6|2310.3|2313.6|2313.3|2310.4|2310.1|251
1613387100000|2021-02-15 11:05:00|2310.7|2310.4|2311.2|2310.9|2311.6|2311.3|2310.5|2310.2|66
1613387400000|2021-02-15 11:10:00|2310.9|2310.6|2311.7|2311.4|2312|2311.7|2310.5|2310.2|108
1613387700000|2021-02-15 11:15:00|2311.5|2311.2|2312.8|2312.5|2312.8|2312.5|2311.5|2311.2|18
1613388000000|2021-02-15 11:20:00|2312.9|2312.6|2313.4|2313.1|2313.9|2313.6|2312.4|2312.1|185
1613388300000|2021-02-15 11:25:00|2313.3|2313|2314|2313.7|2314|2313.7|2312.9|2312.6|37
1613388600000|2021-02-15 11:30:00|2313.9|2313.6|2313.4|2313.1|2313.9|2313.6|2313.2|2312.9|45
1613388900000|2021-02-15 11:35:00|2313.7|2313.4|2314.2|2313.9|2314.5|2314.2|2313.6|2313.3|40
1613389200000|2021-02-15 11:40:00|2313.7|2313.4|2313|2312.7|2313.9|2313.6|2313|2312.7|44
1613389500000|2021-02-15 11:45:00|2313.2|2312.9|2312.9|2312.6|2313.3|2313|2312.6|2312.3|17
1613389800000|2021-02-15 11:50:00|2313|2312.7|2312.3|2312|2313.2|2312.9|2312|2311.7|124
1613390100000|2021-02-15 11:55:00|2312.6|2312.3|2312.5|2312.2|2312.7|2312.4|2312.1|2311.8|52
1613390400000|2021-02-15 12:00:00|2312.3|2312|2312|2311.7|2312.3|2312|2311.7|2311.4|28
1613390700000|2021-02-15 12:05:00|2311.9|2311.6|2311.5|2311.2|2311.9|2311.6|2311.5|2311.2|23
1613391000000|2021-02-15 12:10:00|2311.7|2311.4|2311.2|2310.9|2311.7|2311.4|2310.8|2310.5|30
1613391300000|2021-02-15 12:15:00|2311.4|2311.1|2312.1|2311.8|2312.2|2311.9|2311.2|2310.9|83
1613391600000|2021-02-15 12:20:00|2311.9|2311.6|2313|2312.7|2313.3|2313|2311.9|2311.6|65
1613391900000|2021-02-15 12:25:00|2313.1|2312.8|2313.1|2312.8|2313.2|2312.9|2312.7|2312.4|36
1613392200000|2021-02-15 12:30:00|2312.9|2312.6|2313.5|2313.2|2313.5|2313.2|2312.9|2312.6|42
1613392500000|2021-02-15 12:35:00|2313.4|2313.1|2312.7|2312.4|2313.4|2313.1|2312|2311.7|33
1613392800000|2021-02-15 12:40:00|2312.2|2311.9|2311.5|2311.2|2312.4|2312.1|2311.5|2311.2|31
1613393100000|2021-02-15 12:45:00|2311.4|2311.1|2311.3|2311|2311.7|2311.4|2311.2|2310.9|38
1613393400000|2021-02-15 12:50:00|2311.1|2310.8|2311.1|2310.8|2311.5|2311.2|2310.6|2310.3|42
1613393700000|2021-02-15 12:55:00|2311.3|2311|2311.3|2311|2311.5|2311.2|2311|2310.7|26
1613394000000|2021-02-15 13:00:00|2311|2310.7|2311|2310.7|2311.4|2311.1|2310.7|2310.4|61
1613394300000|2021-02-15 13:05:00|2311.2|2310.9|2311.7|2311.4|2311.9|2311.6|2310.8|2310.5|67
1613394600000|2021-02-15 13:10:00|2311.3|2311|2311.2|2310.9|2311.4|2311.1|2310.8|2310.5|30
1613394900000|2021-02-15 13:15:00|2311.3|2311|2311.5|2311.2|2311.8|2311.5|2311.3|2311|35
1613395200000|2021-02-15 13:20:00|2311.4|2311.1|2311.9|2311.6|2312.3|2312|2311.2|2310.9|48
1613395500000|2021-02-15 13:25:00|2312|2311.7|2312.2|2311.9|2312.2|2311.9|2311.7|2311.4|21
1613395800000|2021-02-15 13:30:00|2312.1|2311.8|2312|2311.7|2312.3|2312|2311.5|2311.2|47
1613396100000|2021-02-15 13:35:00|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311|2310.7|59
1613396400000|2021-02-15 13:40:00|2311.8|2311.5|2312.5|2312.2|2312.5|2312.2|2311.5|2311.2|22
1613396700000|2021-02-15 13:45:00|2312.3|2312|2311.6|2311.3|2312.4|2312.1|2311.4|2311.1|23
1613397000000|2021-02-15 13:50:00|2311.5|2311.2|2311.5|2311.2|2311.7|2311.4|2311.1|2310.8|36
1613397300000|2021-02-15 13:55:00|2311.9|2311.6|2312.2|2311.9|2312.3|2312|2311.4|2311.1|33
1613397600000|2021-02-15 14:00:00|2311.7|2311.4|2312.4|2312.1|2312.6|2312.3|2311.5|2311.2|76
1613397900000|2021-02-15 14:05:00|2312.2|2311.9|2311.9|2311.6|2312.4|2312.1|2311.8|2311.5|25
1613398200000|2021-02-15 14:10:00|2312|2311.7|2311.3|2311|2312|2311.7|2311.3|2311|30
1613398500000|2021-02-15 14:15:00|2311.2|2310.9|2311.2|2310.9|2311.5|2311.2|2311.1|2310.8|20
1613398800000|2021-02-15 14:20:00|2311.6|2311.3|2311.8|2311.5|2312|2311.7|2311.4|2311.1|64
1613399100000|2021-02-15 14:25:00|2311.9|2311.6|2311|2310.7|2312|2311.7|2310.8|2310.5|244
1613399400000|2021-02-15 14:30:00|2310.8|2310.5|2309.6|2309.3|2310.9|2310.6|2308.9|2308.6|378
1613399700000|2021-02-15 14:35:00|2309.9|2309.6|2311.5|2311.2|2311.9|2311.6|2309.9|2309.6|291
1613400000000|2021-02-15 14:40:00|2312|2311.7|2313.4|2313.1|2313.4|2313.1|2311.7|2311.4|318
1613400300000|2021-02-15 14:45:00|2313.6|2313.3|2311.4|2311.1|2314.2|2313.9|2311.2|2310.9|302
1613400600000|2021-02-15 14:50:00|2311.6|2311.3|2310.2|2309.9|2311.6|2311.3|2309.9|2309.6|164
1613400900000|2021-02-15 14:55:00|2310.3|2310|2310.3|2310|2310.5|2310.2|2309.3|2309|134
1613401200000|2021-02-15 15:00:00|2310.2|2309.9|2310.9|2310.6|2311.3|2311|2310.1|2309.8|124
1613401500000|2021-02-15 15:05:00|2310.7|2310.4|2312.1|2311.8|2312.2|2311.9|2310.3|2310|70
1613401800000|2021-02-15 15:10:00|2311.9|2311.6|2310.8|2310.5|2312.3|2312|2309.9|2309.6|337
1613402100000|2021-02-15 15:15:00|2310.9|2310.6|2309.9|2309.6|2310.9|2310.6|2309.7|2309.4|81
1613402400000|2021-02-15 15:20:00|2310|2309.7|2310.5|2310.2|2310.7|2310.4|2310|2309.7|75
1613402700000|2021-02-15 15:25:00|2310.6|2310.3|2311.1|2310.8|2311.1|2310.8|2310.5|2310.2|75
1613403000000|2021-02-15 15:30:00|2311.3|2311|2310.6|2310.3|2311.3|2311|2310.5|2310.2|68
1613403300000|2021-02-15 15:35:00|2310.8|2310.5|2311.5|2311.2|2311.8|2311.5|2310.8|2310.5|143
1613403600000|2021-02-15 15:40:00|2311.4|2311.1|2311.2|2310.9|2311.4|2311.1|2310.7|2310.4|67
1613403900000|2021-02-15 15:45:00|2311.5|2311.2|2312.2|2311.9|2312.2|2311.9|2311.5|2311.2|65
1613404200000|2021-02-15 15:50:00|2312|2311.7|2313.3|2313|2313.5|2313.2|2311.9|2311.6|158
1613404500000|2021-02-15 15:55:00|2313.2|2312.9|2313.7|2313.4|2313.7|2313.4|2312.9|2312.6|57
1613404800000|2021-02-15 16:00:00|2313.3|2313|2313.1|2312.8|2313.7|2313.4|2313.1|2312.8|106
1613405100000|2021-02-15 16:05:00|2313.4|2313.1|2312.1|2311.8|2313.6|2313.3|2311.8|2311.5|124
1613405400000|2021-02-15 16:10:00|2312|2311.7|2313.5|2313.2|2313.6|2313.3|2312|2311.7|203
1613405700000|2021-02-15 16:15:00|2313.4|2313.1|2314.7|2314.4|2314.7|2314.4|2313|2312.7|124
1613406000000|2021-02-15 16:20:00|2314.4|2314.1|2314.3|2314|2314.8|2314.5|2314.1|2313.8|103
1613406300000|2021-02-15 16:25:00|2314.2|2313.9|2313.5|2313.2|2314.4|2314.1|2313.5|2313.2|71
1613406600000|2021-02-15 16:30:00|2313.6|2313.3|2309.5|2309.2|2313.6|2313.3|2309.5|2309.2|298
1613406900000|2021-02-15 16:35:00|2309.6|2309.3|2311|2310.7|2311.3|2311|2309.2|2308.9|269
1613407200000|2021-02-15 16:40:00|2311.1|2310.8|2310.5|2310.2|2311.1|2310.8|2310.4|2310.1|41
1613407500000|2021-02-15 16:45:00|2310.6|2310.3|2310.8|2310.5|2311.4|2311.1|2310.6|2310.3|38
1613407800000|2021-02-15 16:50:00|2310.7|2310.4|2311.1|2310.8|2311.2|2310.9|2310.6|2310.3|52
1613408100000|2021-02-15 16:55:00|2311.2|2310.9|2310.9|2310.6|2311.2|2310.9|2310.6|2310.3|28
1613408400000|2021-02-15 17:00:00|2310.8|2310.5|2310.2|2309.9|2311.1|2310.8|2310.2|2309.9|113
1613408700000|2021-02-15 17:05:00|2310.1|2309.8|2310|2309.7|2310.2|2309.9|2309.7|2309.4|63
1613409000000|2021-02-15 17:10:00|2310.3|2310|2310.3|2310|2310.5|2310.2|2310.1|2309.8|47
1613409300000|2021-02-15 17:15:00|2310.5|2310.2|2310.4|2310.1|2311.1|2310.8|2310.4|2310.1|20
1613409600000|2021-02-15 17:20:00|2309.8|2309.5|2310.4|2310.1|2310.6|2310.3|2309.8|2309.5|44
1613409900000|2021-02-15 17:25:00|2310.6|2310.3|2309.9|2309.6|2310.6|2310.3|2309.7|2309.4|70
1613410200000|2021-02-15 17:30:00|2309.8|2309.5|2310.1|2309.8|2310.2|2309.9|2309.6|2309.3|49
1613410500000|2021-02-15 17:35:00|2310.2|2309.9|2310.4|2310.1|2310.5|2310.2|2310.2|2309.9|11
1613410800000|2021-02-15 17:40:00|2310.3|2310|2310.1|2309.8|2310.8|2310.5|2309.8|2309.5|75
1613411100000|2021-02-15 17:45:00|2309.8|2309.5|2310.7|2310.4|2311.1|2310.8|2309.7|2309.4|71
1613411400000|2021-02-15 17:50:00|2310.4|2310.1|2309.8|2309.5|2310.5|2310.2|2309.3|2309|116
1613411700000|2021-02-15 17:55:00|2309.4|2309.1|2310.1|2309.8|2310.2|2309.9|2309.1|2308.8|47
1613412000000|2021-02-15 18:00:00|2310.3|2309.5|2310.6|2309.8|2310.6|2309.8|2310.1|2309.3|0
1613412300000|2021-02-15 18:05:00|2310.9|2310.1|2310.7|2309.9|2310.9|2310.1|2310.2|2309.4|0
1613412600000|2021-02-15 18:10:00|2310.4|2309.6|2310|2309.2|2310.4|2309.6|2310|2309.2|0
1613412900000|2021-02-15 18:15:00|2309.9|2309.1|2310.2|2309.4|2310.2|2309.4|2309.8|2309|0
1613413200000|2021-02-15 18:20:00|2309.9|2309.1|2310.2|2309.4|2310.2|2309.4|2309.8|2309|0
1613413500000|2021-02-15 18:25:00|2310.1|2309.3|2309.8|2309|2310.2|2309.4|2309.8|2309|0
1613414400000|2021-02-15 18:40:00|2309.5|2308.7|2309.3|2308.5|2309.5|2308.7|2309.3|2308.5|0
1613414700000|2021-02-15 18:45:00|2309.6|2308.8|2309.8|2309|2309.8|2309|2309.6|2308.8|0
1613415000000|2021-02-15 18:50:00|2309.6|2308.8|2309.3|2308.5|2309.6|2308.8|2309.3|2308.5|0
1613415600000|2021-02-15 19:00:00|2309.6|2308.8|2310.2|2309.4|2310.2|2309.4|2309.6|2308.8|0
1613415900000|2021-02-15 19:05:00|2309.9|2309.1|2309.8|2309|2309.9|2309.1|2309.8|2309|0
1613416500000|2021-02-15 19:15:00|2309.4|2308.6|2309.3|2308.5|2309.8|2309|2309.3|2308.5|0
1613416800000|2021-02-15 19:20:00|2309.5|2308.7|2309.8|2309|2309.8|2309|2309.5|2308.7|0
1613417100000|2021-02-15 19:25:00|2309.9|2309.1|2309.8|2309|2310.2|2309.4|2309.8|2309|0
1613417400000|2021-02-15 19:30:00|2309.6|2308.8|2309.4|2308.6|2309.8|2309|2309.3|2308.5|0
1613417700000|2021-02-15 19:35:00|2309.8|2309|2309.4|2308.6|2309.9|2309.1|2309.4|2308.6|0
1613418000000|2021-02-15 19:40:00|2309.8|2309|2309.9|2309.1|2309.9|2309.1|2309.8|2309|0
1613418300000|2021-02-15 19:45:00|2310.1|2309.3|2309.6|2308.8|2310.1|2309.3|2309.6|2308.8|0
1613418900000|2021-02-15 19:55:00|2309.5|2308.7|2309.6|2308.8|2309.6|2308.8|2309.4|2308.6|0
1613419200000|2021-02-15 20:00:00|2309.3|2308.5|2309.2|2308.4|2309.3|2308.5|2309.2|2308.4|0
1613420400000|2021-02-15 20:20:00|2309.5|2308.7|2309.6|2308.8|2309.6|2308.8|2309.4|2308.6|0
1613420700000|2021-02-15 20:25:00|2309.9|2309.1|2310.1|2309.3|2310.1|2309.3|2309.9|2309.1|0
1613421000000|2021-02-15 20:30:00|2310.2|2309.4|2310.1|2309.3|2310.5|2309.7|2310.1|2309.3|0
1613421300000|2021-02-15 20:35:00|2310.2|2309.4|2310.5|2309.7|2310.5|2309.7|2310.1|2309.3|0
1613421600000|2021-02-15 20:40:00|2310.6|2309.8|2310.6|2309.8|2310.6|2309.8|2310.6|2309.8|0
1613421900000|2021-02-15 20:45:00|2310.4|2309.6|2310.1|2309.3|2310.6|2309.8|2309.9|2309.1|0
1613422200000|2021-02-15 20:50:00|2309.9|2309.1|2309.6|2308.8|2310.1|2309.3|2309.2|2308.4|0
1613422500000|2021-02-15 20:55:00|2309.3|2308.5|2309.6|2308.8|2309.6|2308.8|2308.7|2307.9|0
1613424600000|2021-02-15 21:30:00|2310.1|2309.3|2310.1|2309.3|2310.1|2309.3|2310.1|2309.3|0
1613430000000|2021-02-15 23:00:00|2310.3|2309.5|2309.4|2309.1|2311.1|2310.8|2308.5|2308.2|179
1613430300000|2021-02-15 23:05:00|2309.3|2309|2310.1|2309.8|2310.5|2310.2|2308.7|2308.4|61
1613430600000|2021-02-15 23:10:00|2309.5|2309.2|2309.3|2309|2309.5|2309.2|2308.7|2308.4|14
1613430900000|2021-02-15 23:15:00|2309|2308.7|2308.6|2308.3|2309.5|2309.2|2308.6|2308.3|19
1613431200000|2021-02-15 23:20:00|2307.6|2307.3|2307.7|2307.4|2308.1|2307.8|2307.5|2307.2|101
1613431500000|2021-02-15 23:25:00|2307.6|2307.3|2308.1|2307.8|2308.8|2308.5|2307.6|2307.3|34
1613431800000|2021-02-15 23:30:00|2308.4|2308.1|2308.5|2308.2|2308.8|2308.5|2308.2|2307.9|25
1613432100000|2021-02-15 23:35:00|2308.4|2308.1|2310.2|2309.9|2310.3|2310|2308.4|2308.1|94
1613432400000|2021-02-15 23:40:00|2310.3|2310|2310|2309.7|2311.2|2310.9|2309.8|2309.5|101
1613432700000|2021-02-15 23:45:00|2309.8|2309.5|2308.9|2308.6|2309.8|2309.5|2308.4|2308.1|51
1613433000000|2021-02-15 23:50:00|2308.7|2308.4|2308.8|2308.5|2308.9|2308.6|2308.4|2308.1|21
1613433300000|2021-02-15 23:55:00|2309.2|2308.9|2308.6|2308.3|2309.6|2309.3|2308.3|2308|39
1613433600000|2021-02-16 00:00:00|2308.7|2308.4|2308.5|2308.2|2309.4|2309.1|2308.5|2308.2|38
1613433900000|2021-02-16 00:05:00|2308.8|2308.5|2308.5|2308.2|2309.2|2308.9|2308.5|2308.2|28
1613434200000|2021-02-16 00:10:00|2308.7|2308.4|2310|2309.7|2310.1|2309.8|2308.6|2308.3|62
1613434500000|2021-02-16 00:15:00|2310.1|2309.8|2310|2309.7|2310.6|2310.3|2309.6|2309.3|48
1613434800000|2021-02-16 00:20:00|2309.9|2309.6|2312.2|2311.9|2312.4|2312.1|2309.8|2309.5|126
1613435100000|2021-02-16 00:25:00|2312|2311.7|2312.7|2312.4|2313.3|2313|2311.7|2311.4|148
1613435400000|2021-02-16 00:30:00|2312.9|2312.6|2313.7|2313.4|2314.2|2313.9|2312.9|2312.6|116
1613435700000|2021-02-16 00:35:00|2313.5|2313.2|2312.9|2312.6|2313.6|2313.3|2312.8|2312.5|47
1613436000000|2021-02-16 00:40:00|2313.2|2312.9|2312.3|2312|2313.2|2312.9|2312.3|2312|18
1613436300000|2021-02-16 00:45:00|2312.1|2311.8|2312.6|2312.3|2312.6|2312.3|2312.1|2311.8|18
1613436600000|2021-02-16 00:50:00|2312.2|2311.9|2311.9|2311.6|2312.4|2312.1|2311.6|2311.3|26
1613436900000|2021-02-16 00:55:00|2311.8|2311.5|2312.9|2312.6|2312.9|2312.6|2311.8|2311.5|23
1613437200000|2021-02-16 01:00:00|2312.8|2312.5|2312.4|2312.1|2313.1|2312.8|2312.4|2312.1|52
1613437500000|2021-02-16 01:05:00|2312.5|2312.2|2312.9|2312.6|2312.9|2312.6|2312.1|2311.8|23
1613437800000|2021-02-16 01:10:00|2313|2312.7|2313.3|2313|2313.3|2313|2312.8|2312.5|37
1613438100000|2021-02-16 01:15:00|2313.2|2312.9|2313.4|2313.1|2313.4|2313.1|2312.4|2312.1|53
1613438400000|2021-02-16 01:20:00|2313.2|2312.9|2315|2314.7|2315.1|2314.8|2313.2|2312.9|76
1613438700000|2021-02-16 01:25:00|2315.1|2314.8|2314.2|2313.9|2315.3|2315|2313.8|2313.5|79
1613439000000|2021-02-16 01:30:00|2314.3|2314|2314.1|2313.8|2314.5|2314.2|2313.7|2313.4|23
1613439300000|2021-02-16 01:35:00|2314.2|2313.9|2314|2313.7|2314.2|2313.9|2313.5|2313.2|18
1613439600000|2021-02-16 01:40:00|2313.7|2313.4|2314.4|2314.1|2314.4|2314.1|2313.7|2313.4|15
1613439900000|2021-02-16 01:45:00|2314.6|2314.3|2314.3|2314|2315.3|2315|2314.1|2313.8|23
1613440200000|2021-02-16 01:50:00|2314.2|2313.9|2312.7|2312.4|2314.2|2313.9|2312.5|2312.2|44
1613440500000|2021-02-16 01:55:00|2312.8|2312.5|2313.3|2313|2313.5|2313.2|2312.7|2312.4|79
1613440800000|2021-02-16 02:00:00|2313.1|2312.8|2312.9|2312.6|2313.8|2313.5|2312.8|2312.5|36
1613441100000|2021-02-16 02:05:00|2312.8|2312.5|2313|2312.7|2313|2312.7|2312.3|2312|31
1613441400000|2021-02-16 02:10:00|2312.8|2312.5|2313.1|2312.8|2313.1|2312.8|2312.6|2312.3|18
1613441700000|2021-02-16 02:15:00|2312.9|2312.6|2313.3|2313|2313.4|2313.1|2312.8|2312.5|42
1613442000000|2021-02-16 02:20:00|2313.4|2313.1|2313.6|2313.3|2313.8|2313.5|2313.3|2313|63
1613442300000|2021-02-16 02:25:00|2314|2313.7|2314|2313.7|2314.1|2313.8|2313.7|2313.4|46
1613442600000|2021-02-16 02:30:00|2313.8|2313.5|2314.1|2313.8|2314.3|2314|2313.4|2313.1|75
1613442900000|2021-02-16 02:35:00|2314|2313.7|2313.6|2313.3|2314.3|2314|2313.6|2313.3|85
1613443200000|2021-02-16 02:40:00|2313.7|2313.4|2313.8|2313.5|2314|2313.7|2313.7|2313.4|8
1613443500000|2021-02-16 02:45:00|2313.7|2313.4|2313.3|2313|2313.7|2313.4|2313.2|2312.9|24
1613443800000|2021-02-16 02:50:00|2313.1|2312.8|2313.4|2313.1|2313.4|2313.1|2312.9|2312.6|33
1613444100000|2021-02-16 02:55:00|2313.1|2312.8|2313.8|2313.5|2313.9|2313.6|2313.1|2312.8|59
1613444400000|2021-02-16 03:00:00|2313.6|2313.3|2313.3|2313|2313.6|2313.3|2313.1|2312.8|62
1613444700000|2021-02-16 03:05:00|2312.9|2312.6|2313.5|2313.2|2313.5|2313.2|2312.9|2312.6|24
1613445000000|2021-02-16 03:10:00|2313.3|2313|2313.4|2313.1|2313.5|2313.2|2313.2|2312.9|17
1613445300000|2021-02-16 03:15:00|2313.6|2313.3|2313.8|2313.5|2313.9|2313.6|2313.6|2313.3|15
1613445600000|2021-02-16 03:20:00|2313.6|2313.3|2313.3|2313|2313.7|2313.4|2313.2|2312.9|23
1613445900000|2021-02-16 03:25:00|2313.4|2313.1|2313.6|2313.3|2313.8|2313.5|2313.3|2313|14
1613446200000|2021-02-16 03:30:00|2313.4|2313.1|2312.6|2312.3|2313.9|2313.6|2312.6|2312.3|42
1613446500000|2021-02-16 03:35:00|2312.5|2312.2|2313.9|2313.6|2314.2|2313.9|2312.4|2312.1|184
1613446800000|2021-02-16 03:40:00|2313.7|2313.4|2313.6|2313.3|2313.9|2313.6|2313.6|2313.3|12
1613447100000|2021-02-16 03:45:00|2314|2313.7|2313.7|2313.4|2314.4|2314.1|2313.4|2313.1|19
1613447400000|2021-02-16 03:50:00|2313.8|2313.5|2313.7|2313.4|2313.8|2313.5|2313.3|2313|17
1613447700000|2021-02-16 03:55:00|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2313.9|2313.6|44
1613448000000|2021-02-16 04:00:00|2314.2|2313.9|2314.8|2314.5|2314.9|2314.6|2314.2|2313.9|48
1613448300000|2021-02-16 04:05:00|2314.9|2314.6|2315.9|2315.6|2316.5|2316.2|2314.9|2314.6|200
1613448600000|2021-02-16 04:10:00|2315.8|2315.5|2315.8|2315.5|2315.9|2315.6|2315.7|2315.4|86
1613448900000|2021-02-16 04:15:00|2315.7|2315.4|2315.4|2315.1|2315.8|2315.5|2315.1|2314.8|66
1613449200000|2021-02-16 04:20:00|2315.1|2314.8|2314.6|2314.3|2315.1|2314.8|2314.4|2314.1|48
1613449500000|2021-02-16 04:25:00|2314.8|2314.5|2314.8|2314.5|2315|2314.7|2314.5|2314.2|26
1613449800000|2021-02-16 04:30:00|2314.9|2314.6|2314.6|2314.3|2314.9|2314.6|2314.6|2314.3|19
1613450100000|2021-02-16 04:35:00|2314.8|2314.5|2314.8|2314.5|2315.1|2314.8|2314.4|2314.1|50
1613450400000|2021-02-16 04:40:00|2314.7|2314.4|2315|2314.7|2315.1|2314.8|2314.6|2314.3|25
1613450700000|2021-02-16 04:45:00|2315.1|2314.8|2315.3|2315|2315.3|2315|2314.9|2314.6|23
1613451000000|2021-02-16 04:50:00|2314.9|2314.6|2314.8|2314.5|2314.9|2314.6|2314.3|2314|20
1613451300000|2021-02-16 04:55:00|2314.9|2314.6|2314.7|2314.4|2315.1|2314.8|2314.7|2314.4|14
1613451600000|2021-02-16 05:00:00|2314.9|2314.6|2314.9|2314.6|2315.1|2314.8|2314.8|2314.5|53
1613451900000|2021-02-16 05:05:00|2314.7|2314.4|2314.8|2314.5|2314.9|2314.6|2314.6|2314.3|22
1613452200000|2021-02-16 05:10:00|2314.7|2314.4|2313.8|2313.5|2314.9|2314.6|2313.8|2313.5|30
1613452500000|2021-02-16 05:15:00|2313.7|2313.4|2313.9|2313.6|2314|2313.7|2313.1|2312.8|75
1613452800000|2021-02-16 05:20:00|2314|2313.7|2313.8|2313.5|2314.4|2314.1|2313.8|2313.5|23
1613453100000|2021-02-16 05:25:00|2313.9|2313.6|2314.1|2313.8|2314.1|2313.8|2313.3|2313|17
1613453400000|2021-02-16 05:30:00|2314.4|2314.1|2313.7|2313.4|2314.4|2314.1|2313.7|2313.4|5
1613453700000|2021-02-16 05:35:00|2313.5|2313.2|2311.1|2310.8|2313.8|2313.5|2310.9|2310.6|201
1613454000000|2021-02-16 05:40:00|2311|2310.7|2310|2309.7|2311|2310.7|2309.6|2309.3|220
1613454300000|2021-02-16 05:45:00|2309.9|2309.6|2310|2309.7|2310.2|2309.9|2309.1|2308.8|140
1613454600000|2021-02-16 05:50:00|2310.4|2310.1|2310.7|2310.4|2311|2310.7|2310.1|2309.8|31
1613454900000|2021-02-16 05:55:00|2310.9|2310.6|2311|2310.7|2311.4|2311.1|2310.3|2310|24
1613455200000|2021-02-16 06:00:00|2311.2|2310.9|2311.4|2311.1|2311.8|2311.5|2311.1|2310.8|23
1613455500000|2021-02-16 06:05:00|2311.7|2311.4|2310.8|2310.5|2311.9|2311.6|2310.7|2310.4|70
1613455800000|2021-02-16 06:10:00|2311|2310.7|2312.4|2312.1|2312.5|2312.2|2311|2310.7|16
1613456100000|2021-02-16 06:15:00|2312.2|2311.9|2312.1|2311.8|2312.7|2312.4|2311.8|2311.5|72
1613456400000|2021-02-16 06:20:00|2311.9|2311.6|2312|2311.7|2312.1|2311.8|2311.9|2311.6|37
1613456700000|2021-02-16 06:25:00|2311.8|2311.5|2311.6|2311.3|2312.1|2311.8|2311.6|2311.3|21
1613457000000|2021-02-16 06:30:00|2311.8|2311.5|2312.5|2312.2|2312.6|2312.3|2311.8|2311.5|21
1613457300000|2021-02-16 06:35:00|2312.1|2311.8|2312|2311.7|2312.3|2312|2311.8|2311.5|7
1613457600000|2021-02-16 06:40:00|2311.9|2311.6|2312.2|2311.9|2312.2|2311.9|2311.7|2311.4|11
1613457900000|2021-02-16 06:45:00|2311.8|2311.5|2312.2|2311.9|2312.2|2311.9|2311.7|2311.4|17
1613458200000|2021-02-16 06:50:00|2311.8|2311.5|2311.5|2311.2|2312|2311.7|2311.5|2311.2|17
1613458500000|2021-02-16 06:55:00|2311.4|2311.1|2311.4|2311.1|2311.5|2311.2|2310.8|2310.5|52
1613458800000|2021-02-16 07:00:00|2311.8|2311.5|2312|2311.7|2313.1|2312.8|2311.8|2311.5|49
1613459100000|2021-02-16 07:05:00|2311.9|2311.6|2311.2|2310.9|2311.9|2311.6|2310.7|2310.4|31
1613459400000|2021-02-16 07:10:00|2310.9|2310.6|2310.6|2310.3|2311.1|2310.8|2310.5|2310.2|13
1613459700000|2021-02-16 07:15:00|2310.7|2310.4|2310.7|2310.4|2311.1|2310.8|2310.4|2310.1|32
1613460000000|2021-02-16 07:20:00|2310.6|2310.3|2309.7|2309.4|2310.6|2310.3|2309.3|2309|111
1613460300000|2021-02-16 07:25:00|2309.9|2309.6|2310|2309.7|2310|2309.7|2309.4|2309.1|35
1613460600000|2021-02-16 07:30:00|2310.6|2310.3|2310.2|2309.9|2310.6|2310.3|2309.8|2309.5|21
1613460900000|2021-02-16 07:35:00|2310|2309.7|2310.8|2310.5|2311.4|2311.1|2310|2309.7|34
1613461200000|2021-02-16 07:40:00|2310.7|2310.4|2310.2|2309.9|2310.7|2310.4|2310.1|2309.8|15
1613461500000|2021-02-16 07:45:00|2309.9|2309.6|2310.1|2309.8|2310.1|2309.8|2308.7|2308.4|95
1613461800000|2021-02-16 07:50:00|2310.2|2309.9|2309.7|2309.4|2310.6|2310.3|2309.7|2309.4|22
1613462100000|2021-02-16 07:55:00|2310|2309.7|2309.9|2309.6|2310|2309.7|2308.9|2308.6|44
1613462400000|2021-02-16 08:00:00|2309.2|2308.9|2310.4|2310.1|2310.9|2310.6|2308.9|2308.6|155
1613462700000|2021-02-16 08:05:00|2310.6|2310.3|2311.4|2311.1|2311.8|2311.5|2310.4|2310.1|45
1613463000000|2021-02-16 08:10:00|2311.3|2311|2311.7|2311.4|2311.8|2311.5|2309.9|2309.6|84
1613463300000|2021-02-16 08:15:00|2312|2311.7|2310.3|2310|2312|2311.7|2310.3|2310|101
1613463600000|2021-02-16 08:20:00|2310.2|2309.9|2310.6|2310.3|2310.9|2310.6|2309.9|2309.6|57
1613463900000|2021-02-16 08:25:00|2310.8|2310.5|2310.6|2310.3|2311|2310.7|2309.6|2309.3|35
1613464200000|2021-02-16 08:30:00|2310.8|2310.5|2310.4|2310.1|2310.8|2310.5|2309.5|2309.2|39
1613464500000|2021-02-16 08:35:00|2310.3|2310|2309.7|2309.4|2310.3|2310|2308.9|2308.6|48
1613464800000|2021-02-16 08:40:00|2309.9|2309.6|2309.9|2309.6|2310.5|2310.2|2309.7|2309.4|13
1613465100000|2021-02-16 08:45:00|2310.6|2310.3|2309.3|2309|2311.2|2310.9|2309.3|2309|42
1613465400000|2021-02-16 08:50:00|2309.7|2309.4|2310.2|2309.9|2310.5|2310.2|2309.5|2309.2|30
1613465700000|2021-02-16 08:55:00|2310.3|2310|2311.3|2311|2311.3|2311|2309.9|2309.6|37
1613466000000|2021-02-16 09:00:00|2310.9|2310.6|2310.8|2310.5|2311.2|2310.9|2310.5|2310.2|70
1613466300000|2021-02-16 09:05:00|2310.9|2310.6|2310.6|2310.3|2311.1|2310.8|2310|2309.7|107
1613466600000|2021-02-16 09:10:00|2310.1|2309.8|2310.6|2310.3|2311.1|2310.8|2309.5|2309.2|70
1613466900000|2021-02-16 09:15:00|2310.4|2310.1|2310.4|2310.1|2310.6|2310.3|2309.7|2309.4|240
1613467200000|2021-02-16 09:20:00|2310.2|2309.9|2310|2309.7|2310.8|2310.5|2309.7|2309.4|105
1613467500000|2021-02-16 09:25:00|2310.1|2309.8|2310.4|2310.1|2310.9|2310.6|2310|2309.7|73
1613467800000|2021-02-16 09:30:00|2310.3|2310|2309.6|2309.3|2310.5|2310.2|2309.4|2309.1|149
1613468100000|2021-02-16 09:35:00|2309.5|2309.2|2309.3|2309|2309.5|2309.2|2307.8|2307.5|137
1613468400000|2021-02-16 09:40:00|2309.7|2309.4|2310.6|2310.3|2310.8|2310.5|2309.6|2309.3|83
1613468700000|2021-02-16 09:45:00|2310.5|2310.2|2311.1|2310.8|2311.1|2310.8|2310|2309.7|70
1613469000000|2021-02-16 09:50:00|2311.3|2311|2311.7|2311.4|2311.7|2311.4|2311|2310.7|64
1613469300000|2021-02-16 09:55:00|2311.6|2311.3|2311.8|2311.5|2311.8|2311.5|2311|2310.7|40
1613469600000|2021-02-16 10:00:00|2311.9|2311.6|2312.9|2312.6|2313.1|2312.8|2311.8|2311.5|132
1613469900000|2021-02-16 10:05:00|2312.8|2312.5|2312.3|2312|2312.9|2312.6|2311.7|2311.4|58
1613470200000|2021-02-16 10:10:00|2312|2311.7|2311.6|2311.3|2312|2311.7|2311.2|2310.9|34
1613470500000|2021-02-16 10:15:00|2311.5|2311.2|2311.5|2311.2|2311.8|2311.5|2311|2310.7|26
1613470800000|2021-02-16 10:20:00|2311.4|2311.1|2310.8|2310.5|2311.8|2311.5|2310.5|2310.2|54
1613471100000|2021-02-16 10:25:00|2310.7|2310.4|2311.3|2311|2311.6|2311.3|2310.5|2310.2|70
1613471400000|2021-02-16 10:30:00|2311.4|2311.1|2312|2311.7|2312.2|2311.9|2311.1|2310.8|79
1613471700000|2021-02-16 10:35:00|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2311.7|2311.4|28
1613472000000|2021-02-16 10:40:00|2312.1|2311.8|2312.8|2312.5|2312.8|2312.5|2311.7|2311.4|38
1613472300000|2021-02-16 10:45:00|2312.9|2312.6|2313.2|2312.9|2313.4|2313.1|2312.7|2312.4|74
1613472600000|2021-02-16 10:50:00|2313.3|2313|2312.8|2312.5|2313.3|2313|2312.3|2312|87
1613472900000|2021-02-16 10:55:00|2312.6|2312.3|2312.3|2312|2312.8|2312.5|2312.1|2311.8|51
1613473200000|2021-02-16 11:00:00|2312.5|2312.2|2310.6|2310.3|2312.8|2312.5|2310.4|2310.1|251
1613473500000|2021-02-16 11:05:00|2310.5|2310.2|2308.4|2308.1|2310.5|2310.2|2307.1|2306.8|415
1613473800000|2021-02-16 11:10:00|2308.8|2308.5|2308.1|2307.8|2309|2308.7|2307.5|2307.2|172
1613474100000|2021-02-16 11:15:00|2308|2307.7|2307.8|2307.5|2308.2|2307.9|2307.1|2306.8|189
1613474400000|2021-02-16 11:20:00|2308.2|2307.9|2309.2|2308.9|2309.9|2309.6|2307.8|2307.5|192
1613474700000|2021-02-16 11:25:00|2309.4|2309.1|2309.3|2309|2310.1|2309.8|2309.2|2308.9|91
1613475000000|2021-02-16 11:30:00|2309.5|2309.2|2309.5|2309.2|2310.2|2309.9|2309.4|2309.1|115
1613475300000|2021-02-16 11:35:00|2309.7|2309.4|2309.8|2309.5|2309.9|2309.6|2309.4|2309.1|39
1613475600000|2021-02-16 11:40:00|2309.9|2309.6|2310.4|2310.1|2310.5|2310.2|2309.6|2309.3|47
1613475900000|2021-02-16 11:45:00|2310.6|2310.3|2309.6|2309.3|2310.9|2310.6|2309.5|2309.2|120
1613476200000|2021-02-16 11:50:00|2309.3|2309|2309.8|2309.5|2309.8|2309.5|2308.8|2308.5|28
1613476500000|2021-02-16 11:55:00|2309.5|2309.2|2310.7|2310.4|2311.2|2310.9|2309.5|2309.2|84
1613476800000|2021-02-16 12:00:00|2310.8|2310.5|2311.3|2311|2312.5|2312.2|2309.5|2309.2|298
1613477100000|2021-02-16 12:05:00|2311.5|2311.2|2311.9|2311.6|2312.2|2311.9|2311.3|2311|103
1613477400000|2021-02-16 12:10:00|2311.6|2311.3|2312.1|2311.8|2312.2|2311.9|2311.3|2311|96
1613477700000|2021-02-16 12:15:00|2312.2|2311.9|2311.1|2310.8|2312.3|2312|2311.1|2310.8|97
1613478000000|2021-02-16 12:20:00|2310.9|2310.6|2311.1|2310.8|2311.7|2311.4|2310.6|2310.3|124
1613478300000|2021-02-16 12:25:00|2311.2|2310.9|2310.3|2310|2311.6|2311.3|2310.1|2309.8|91
1613478600000|2021-02-16 12:30:00|2310|2309.7|2309.6|2309.3|2310.1|2309.8|2309.3|2309|94
1613478900000|2021-02-16 12:35:00|2309.7|2309.4|2309.8|2309.5|2310|2309.7|2309|2308.7|119
1613479200000|2021-02-16 12:40:00|2309.9|2309.6|2309.2|2308.9|2309.9|2309.6|2308.3|2308|243
1613479500000|2021-02-16 12:45:00|2309.1|2308.8|2309.1|2308.8|2309.4|2309.1|2308.7|2308.4|93
1613479800000|2021-02-16 12:50:00|2309.3|2309|2309.3|2309|2309.5|2309.2|2308.8|2308.5|113
1613480100000|2021-02-16 12:55:00|2309.2|2308.9|2308|2307.7|2309.4|2309.1|2308|2307.7|147
1613480400000|2021-02-16 13:00:00|2308.2|2307.9|2304.6|2304.3|2308.6|2308.3|2304.6|2304.3|492
1613480700000|2021-02-16 13:05:00|2304.5|2304.2|2307.1|2306.8|2307.9|2307.6|2304.5|2304.2|486
1613481000000|2021-02-16 13:10:00|2307.2|2306.9|2306.5|2306.2|2307.7|2307.4|2306.2|2305.9|166
1613481300000|2021-02-16 13:15:00|2306.8|2306.5|2308.2|2307.9|2308.8|2308.5|2306.8|2306.5|335
1613481600000|2021-02-16 13:20:00|2308.3|2308|2309.1|2308.8|2310|2309.7|2308.3|2308|364
1613481900000|2021-02-16 13:25:00|2308.8|2308.5|2309.6|2309.3|2309.9|2309.6|2308.8|2308.5|169
1613482200000|2021-02-16 13:30:00|2310|2309.7|2305.2|2304.9|2310.1|2309.8|2305.2|2304.9|612
1613482500000|2021-02-16 13:35:00|2305.3|2305|2305.5|2305.2|2307.2|2306.9|2305.3|2305|291
1613482800000|2021-02-16 13:40:00|2305.4|2305.1|2304.9|2304.6|2306.2|2305.9|2304.1|2303.8|470
1613483100000|2021-02-16 13:45:00|2305.2|2304.9|2306.2|2305.9|2306.8|2306.5|2304.3|2304|270
1613483400000|2021-02-16 13:50:00|2306|2305.7|2306.7|2306.4|2307.5|2307.2|2305.4|2305.1|223
1613483700000|2021-02-16 13:55:00|2306.8|2306.5|2304.5|2304.2|2307|2306.7|2304.2|2303.9|655
1613484000000|2021-02-16 14:00:00|2304.7|2304.4|2303.7|2303.4|2304.9|2304.6|2300.9|2300.6|1074
1613484300000|2021-02-16 14:05:00|2303.8|2303.5|2306.4|2306.1|2306.5|2306.2|2303.3|2303|356
1613484600000|2021-02-16 14:10:00|2306.5|2306.2|2307.1|2306.8|2307.4|2307.1|2305.4|2305.1|1733
1613484900000|2021-02-16 14:15:00|2307.2|2306.9|2308.2|2307.9|2308.3|2308|2304.7|2304.4|402
1613485200000|2021-02-16 14:20:00|2307.9|2307.6|2308.7|2308.4|2309.3|2309|2307.2|2306.9|459
1613485500000|2021-02-16 14:25:00|2308.8|2308.5|2309.7|2309.4|2309.9|2309.6|2307.3|2307|1133
1613485800000|2021-02-16 14:30:00|2310.4|2310.1|2304.6|2304.3|2312.4|2312.1|2300.3|2300|6886
1613486100000|2021-02-16 14:35:00|2304.5|2304.2|2303.8|2303.5|2308.2|2307.9|2301.6|2301.3|3784
1613486400000|2021-02-16 14:40:00|2304|2303.7|2302.2|2301.9|2304.1|2303.8|2297.4|2297.1|3769
1613486700000|2021-02-16 14:45:00|2302.5|2302.2|2299.8|2299.5|2303.2|2302.9|2299.2|2298.9|1942
1613487000000|2021-02-16 14:50:00|2299.9|2299.6|2295.5|2295.2|2300.7|2300.4|2295|2294.7|2566
1613487300000|2021-02-16 14:55:00|2295.7|2295.4|2292|2291.7|2297.6|2297.3|2291.7|2291.4|2662
1613487600000|2021-02-16 15:00:00|2292.9|2292.6|2295.6|2295.3|2297.1|2296.8|2291.1|2290.8|3447
1613487900000|2021-02-16 15:05:00|2295.4|2295.1|2296.3|2296|2297.5|2297.2|2292.6|2292.3|3256
1613488200000|2021-02-16 15:10:00|2296.4|2296.1|2292.8|2292.5|2296.4|2296.1|2292|2291.7|1982
1613488500000|2021-02-16 15:15:00|2293.3|2293|2300.6|2300.3|2301.2|2300.9|2293.1|2292.8|1824
1613488800000|2021-02-16 15:20:00|2300.8|2300.5|2299.7|2299.4|2302.8|2302.5|2299|2298.7|2374
1613489100000|2021-02-16 15:25:00|2299.8|2299.5|2304|2303.7|2304|2303.7|2297.9|2297.6|1826
1613489400000|2021-02-16 15:30:00|2303.9|2303.6|2304.6|2304.3|2306.6|2306.3|2302|2301.7|2384
1613489700000|2021-02-16 15:35:00|2304.4|2304.1|2302|2301.7|2304.4|2304.1|2299.7|2299.4|1370
1613490000000|2021-02-16 15:40:00|2301.9|2301.6|2298|2297.7|2302.8|2302.5|2297.2|2296.9|1520
1613490300000|2021-02-16 15:45:00|2297.9|2297.6|2290.2|2289.9|2298.7|2298.4|2288.5|2288.2|3299
1613490600000|2021-02-16 15:50:00|2290.3|2290|2284.9|2284.6|2292.1|2291.8|2284.6|2284.3|3827
1613490900000|2021-02-16 15:55:00|2284.7|2284.4|2293.8|2293.5|2294.8|2294.5|2284.7|2284.4|2635
1613491200000|2021-02-16 16:00:00|2293.3|2293|2292.4|2292.1|2294.1|2293.8|2291.8|2291.5|1224
1613491500000|2021-02-16 16:05:00|2292.1|2291.8|2289|2288.7|2292.8|2292.5|2288.8|2288.5|2236
1613491800000|2021-02-16 16:10:00|2289.2|2288.9|2288.3|2288|2292.9|2292.6|2287.5|2287.2|1612
1613492100000|2021-02-16 16:15:00|2288.1|2287.8|2289.8|2289.5|2291.4|2291.1|2286.3|2286|1614
1613492400000|2021-02-16 16:20:00|2290|2289.7|2287.4|2287.1|2293|2292.7|2287.4|2287.1|1354
1613492700000|2021-02-16 16:25:00|2287.1|2286.8|2283.7|2283.4|2287.6|2287.3|2282.9|2282.6|1887
1613493000000|2021-02-16 16:30:00|2283.8|2283.5|2284.3|2284|2284.3|2284|2278.8|2278.5|2339
1613493300000|2021-02-16 16:35:00|2284.2|2283.9|2289.5|2289.2|2290|2289.7|2283.6|2283.3|1870
1613493600000|2021-02-16 16:40:00|2289.6|2289.3|2288.8|2288.5|2290.4|2290.1|2287.6|2287.3|1339
1613493900000|2021-02-16 16:45:00|2288.9|2288.6|2283.5|2283.2|2288.9|2288.6|2282.7|2282.4|1592
1613494200000|2021-02-16 16:50:00|2283.4|2283.1|2281.8|2281.5|2283.9|2283.6|2280|2279.7|1808
1613494500000|2021-02-16 16:55:00|2282|2281.7|2276.4|2276.1|2282|2281.7|2275.6|2275.3|2083
1613494800000|2021-02-16 17:00:00|2276.2|2275.9|2277.5|2277.2|2280.8|2280.5|2274.5|2274.2|2536
1613495100000|2021-02-16 17:05:00|2277|2276.7|2265.6|2265.3|2277.7|2277.4|2265.4|2265.1|3744
1613495400000|2021-02-16 17:10:00|2265.5|2265.2|2275.5|2275.2|2276.7|2276.4|2265.4|2265.1|4560
1613495700000|2021-02-16 17:15:00|2275.4|2275.1|2277.4|2277.1|2277.7|2277.4|2273.7|2273.4|1712
1613496000000|2021-02-16 17:20:00|2277.6|2277.3|2280.5|2280.2|2281.6|2281.3|2276.7|2276.4|2569
1613496300000|2021-02-16 17:25:00|2280.4|2280.1|2281.2|2280.9|2281.8|2281.5|2278.6|2278.3|1100
1613496600000|2021-02-16 17:30:00|2281.3|2281|2278.4|2278.1|2282.6|2282.3|2278|2277.7|994
1613496900000|2021-02-16 17:35:00|2278.6|2278.3|2275.4|2275.1|2280.5|2280.2|2274.7|2274.4|1992
1613497200000|2021-02-16 17:40:00|2275.3|2275|2273.1|2272.8|2278|2277.7|2273.1|2272.8|1507
1613497500000|2021-02-16 17:45:00|2273.2|2272.9|2276|2275.7|2277.1|2276.8|2273|2272.7|1183
1613497800000|2021-02-16 17:50:00|2276.3|2276|2277|2276.7|2277.9|2277.6|2275.3|2275|1474
1613498100000|2021-02-16 17:55:00|2276.9|2276.6|2275.6|2275.3|2278.1|2277.8|2274.1|2273.8|813
1613498400000|2021-02-16 18:00:00|2275.7|2275.4|2279.1|2278.8|2279.1|2278.8|2275|2274.7|745
1613498700000|2021-02-16 18:05:00|2279|2278.7|2279.3|2279|2279.4|2279.1|2277.4|2277.1|973
1613499000000|2021-02-16 18:10:00|2279.2|2278.9|2279.1|2278.8|2280.6|2280.3|2278.4|2278.1|964
1613499300000|2021-02-16 18:15:00|2279.3|2279|2279.3|2279|2281.2|2280.9|2279.1|2278.8|1525
1613499600000|2021-02-16 18:20:00|2279.4|2279.1|2281.9|2281.6|2281.9|2281.6|2279.3|2279|710
1613499900000|2021-02-16 18:25:00|2281.7|2281.4|2280.8|2280.5|2281.7|2281.4|2278.2|2277.9|577
1613500200000|2021-02-16 18:30:00|2280.4|2280.1|2280.9|2280.6|2281.2|2280.9|2279.6|2279.3|471
1613500500000|2021-02-16 18:35:00|2280.8|2280.5|2277|2276.7|2280.8|2280.5|2276.5|2276.2|1317
1613500800000|2021-02-16 18:40:00|2277.1|2276.8|2274.7|2274.4|2277.6|2277.3|2271.6|2271.3|2275
1613501100000|2021-02-16 18:45:00|2274.9|2274.6|2275.4|2275.1|2276.1|2275.8|2273.3|2273|1541
1613501400000|2021-02-16 18:50:00|2275.5|2275.2|2275.2|2274.9|2275.8|2275.5|2272.6|2272.3|1866
1613501700000|2021-02-16 18:55:00|2275.3|2275|2273.4|2273.1|2275.5|2275.2|2273|2272.7|757
1613502000000|2021-02-16 19:00:00|2273.3|2273|2276.9|2276.6|2276.9|2276.6|2273|2272.7|486
1613502300000|2021-02-16 19:05:00|2276.7|2276.4|2277|2276.7|2277.7|2277.4|2276.2|2275.9|521
1613502600000|2021-02-16 19:10:00|2276.8|2276.5|2276.3|2276|2277.4|2277.1|2275.4|2275.1|522
1613502900000|2021-02-16 19:15:00|2275.8|2275.5|2277.8|2277.5|2278.1|2277.8|2275.2|2274.9|805
1613503200000|2021-02-16 19:20:00|2278|2277.7|2277|2276.7|2278.4|2278.1|2276.4|2276.1|769
1613503500000|2021-02-16 19:25:00|2277.2|2276.9|2280.3|2280|2280.3|2280|2276.6|2276.3|522
1613503800000|2021-02-16 19:30:00|2280.1|2279.8|2280.5|2280.2|2280.6|2280.3|2278.6|2278.3|884
1613504100000|2021-02-16 19:35:00|2280.6|2280.3|2279.3|2279|2280.9|2280.6|2277.8|2277.5|1851
1613504400000|2021-02-16 19:40:00|2279.4|2279.1|2280.2|2279.9|2280.7|2280.4|2278.9|2278.6|605
1613504700000|2021-02-16 19:45:00|2280.4|2280.1|2278.9|2278.6|2280.5|2280.2|2277.8|2277.5|462
1613505000000|2021-02-16 19:50:00|2279.1|2278.8|2277.1|2276.8|2279.1|2278.8|2275.6|2275.3|585
1613505300000|2021-02-16 19:55:00|2277.3|2277|2279.8|2279.5|2280.3|2280|2276.8|2276.5|602
1613505600000|2021-02-16 20:00:00|2279.9|2279.6|2282.4|2282.1|2282.5|2282.2|2277.8|2277.5|1002
1613505900000|2021-02-16 20:05:00|2282.3|2282|2280.6|2280.3|2283.1|2282.8|2280.4|2280.1|674
1613506200000|2021-02-16 20:10:00|2280.4|2280.1|2279.5|2279.2|2281|2280.7|2279.1|2278.8|1062
1613506500000|2021-02-16 20:15:00|2279.6|2279.3|2277.6|2277.3|2281.3|2281|2276.6|2276.3|1261
1613506800000|2021-02-16 20:20:00|2277.7|2277.4|2280.7|2280.4|2281|2280.7|2277.2|2276.9|1268
1613507100000|2021-02-16 20:25:00|2280.8|2280.5|2280.2|2279.9|2281.7|2281.4|2278.9|2278.6|894
1613507400000|2021-02-16 20:30:00|2279.7|2279.4|2281.1|2280.8|2281.2|2280.9|2277.5|2277.2|790
1613507700000|2021-02-16 20:35:00|2281.3|2281|2275.4|2275.1|2281.7|2281.4|2274.8|2274.5|1315
1613508000000|2021-02-16 20:40:00|2275.6|2275.3|2276.4|2276.1|2278.5|2278.2|2275.3|2275|1371
1613508300000|2021-02-16 20:45:00|2276.3|2276|2277|2276.7|2277.3|2277|2274.6|2274.3|1698
1613508600000|2021-02-16 20:50:00|2277.1|2276.8|2274.6|2274.3|2277.1|2276.8|2272.1|2271.8|2516
1613508900000|2021-02-16 20:55:00|2274.5|2274.2|2273.8|2273.5|2275.9|2275.6|2272.9|2272.6|6996
1613509200000|2021-02-16 21:00:00|2273.7|2273.4|2271.5|2271.2|2274.6|2274.3|2270.4|2270.1|3156
1613509500000|2021-02-16 21:05:00|2271.4|2271.1|2272.1|2271.8|2273.3|2273|2271.2|2270.9|1000
1613509800000|2021-02-16 21:10:00|2272.2|2271.9|2272.5|2271.7|2273.9|2273.6|2272|2271.5|1196
1613510100000|2021-02-16 21:15:00|2272.8|2272|2272.5|2271.7|2272.8|2272|2272.4|2271.6|0
1613510400000|2021-02-16 21:20:00|2272.3|2271.5|2272.3|2271.5|2272.4|2271.6|2272.2|2271.4|0
1613510700000|2021-02-16 21:25:00|2272.4|2271.6|2272.5|2271.7|2272.5|2271.7|2272.4|2271.6|0
1613511000000|2021-02-16 21:30:00|2271.6|2271.3|2273.4|2273.1|2273.4|2273.1|2269.7|2269.4|359
1613511300000|2021-02-16 21:35:00|2273.1|2272.8|2272.4|2272.1|2273.1|2272.8|2272.2|2271.9|77
1613511600000|2021-02-16 21:40:00|2272.6|2272.3|2273.3|2273|2273.3|2273|2272.2|2271.9|54
1613511900000|2021-02-16 21:45:00|2273.2|2272.9|2273.6|2273.3|2273.7|2273.4|2272.6|2272.3|34
1613512200000|2021-02-16 21:50:00|2273.8|2273.5|2273.9|2273.6|2274.7|2274.4|2273.4|2273.1|83
1613512500000|2021-02-16 21:55:00|2274|2273.7|2274.2|2273.4|2274.3|2273.8|2273.1|2272.8|102
1613512800000|2021-02-16 22:00:00|2274.1|2273.3|2274.3|2273.5|2274.3|2273.5|2273.9|2273.1|0
1613513100000|2021-02-16 22:05:00|2274.2|2273.4|2274.3|2273.5|2274.3|2273.5|2274.2|2273.4|0
1613513400000|2021-02-16 22:10:00|2274.2|2273.4|2273.8|2273|2274.2|2273.4|2273.7|2272.9|0
1613513700000|2021-02-16 22:15:00|2273.9|2273.1|2273.8|2273|2273.9|2273.1|2273.8|2273|0
1613514000000|2021-02-16 22:20:00|2273.7|2272.9|2273.7|2272.9|2273.8|2273|2273.7|2272.9|0
1613514300000|2021-02-16 22:25:00|2273.8|2273|2273.6|2272.8|2273.8|2273|2273.5|2272.7|0
1613514600000|2021-02-16 22:30:00|2273.7|2272.9|2273.8|2273|2273.8|2273|2273.6|2272.8|0
1613514900000|2021-02-16 22:35:00|2273.7|2272.9|2274|2273.2|2274.2|2273.4|2273.7|2272.9|0
1613515200000|2021-02-16 22:40:00|2273.8|2273|2273.9|2273.1|2273.9|2273.1|2273.7|2272.9|0
1613515500000|2021-02-16 22:45:00|2273.8|2273|2273.8|2273|2273.8|2273|2273.8|2273|0
1613515800000|2021-02-16 22:50:00|2273.7|2272.9|2273.9|2273.1|2273.9|2273.1|2273.7|2272.9|0
1613516100000|2021-02-16 22:55:00|2274|2273.2|2274.1|2273.3|2274.1|2273.3|2274|2273.2|0
1613516400000|2021-02-16 23:00:00|2274.3|2273.5|2276.4|2276.1|2276.4|2276.1|2272.5|2272.2|226
1613516700000|2021-02-16 23:05:00|2275.8|2275.5|2271.2|2270.9|2276.5|2276.2|2269.4|2269.1|258
1613517000000|2021-02-16 23:10:00|2271.4|2271.1|2270.4|2270.1|2273.3|2273|2270.1|2269.8|134
1613517300000|2021-02-16 23:15:00|2271.1|2270.8|2272.5|2272.2|2272.8|2272.5|2270|2269.7|50
1613517600000|2021-02-16 23:20:00|2272.9|2272.6|2271.8|2271.5|2273.5|2273.2|2271.8|2271.5|33
1613517900000|2021-02-16 23:25:00|2272.7|2272.4|2271.2|2270.9|2272.7|2272.4|2270.6|2270.3|26
1613518200000|2021-02-16 23:30:00|2272|2271.7|2269.9|2269.6|2272.6|2272.3|2269.7|2269.4|53
1613518500000|2021-02-16 23:35:00|2270.6|2270.3|2271.2|2270.9|2271.7|2271.4|2270.6|2270.3|32
1613518800000|2021-02-16 23:40:00|2271.6|2271.3|2272|2271.7|2272.4|2272.1|2271.5|2271.2|36
1613519100000|2021-02-16 23:45:00|2271.9|2271.6|2270.3|2270|2271.9|2271.6|2269.3|2269|70
1613519400000|2021-02-16 23:50:00|2269.9|2269.6|2267.7|2267.4|2269.9|2269.6|2267.2|2266.9|193
1613519700000|2021-02-16 23:55:00|2267.5|2267.2|2268.4|2268.1|2269.2|2268.9|2267.2|2266.9|83
1613520000000|2021-02-17 00:00:00|2268.7|2268.4|2266.3|2266|2268.7|2268.4|2265.5|2265.2|298
1613520300000|2021-02-17 00:05:00|2266.2|2265.9|2266.9|2266.6|2267.6|2267.3|2265.8|2265.5|89
1613520600000|2021-02-17 00:10:00|2267.2|2266.9|2267.1|2266.8|2267.5|2267.2|2266.4|2266.1|36
1613520900000|2021-02-17 00:15:00|2267.3|2267|2264.9|2264.6|2267.3|2267|2263.4|2263.1|200
1613521200000|2021-02-17 00:20:00|2264.7|2264.4|2262.5|2262.2|2265|2264.7|2262|2261.7|255
1613521500000|2021-02-17 00:25:00|2262.6|2262.3|2263.6|2263.3|2264.2|2263.9|2262.6|2262.3|152
1613521800000|2021-02-17 00:30:00|2263.5|2263.2|2265.2|2264.9|2265.4|2265.1|2263.5|2263.2|175
1613522100000|2021-02-17 00:35:00|2265|2264.7|2263|2262.7|2265|2264.7|2262.8|2262.5|124
1613522400000|2021-02-17 00:40:00|2263.1|2262.8|2262.4|2262.1|2263.5|2263.2|2261.9|2261.6|139
1613522700000|2021-02-17 00:45:00|2262|2261.7|2260.2|2259.9|2262|2261.7|2260.2|2259.9|218
1613523000000|2021-02-17 00:50:00|2260.1|2259.8|2261.1|2260.8|2261.1|2260.8|2259.6|2259.3|213
1613523300000|2021-02-17 00:55:00|2261.2|2260.9|2261.5|2261.2|2261.9|2261.6|2260.7|2260.4|119
1613523600000|2021-02-17 01:00:00|2261.4|2261.1|2257.4|2257.1|2261.4|2261.1|2256.8|2256.5|500
1613523900000|2021-02-17 01:05:00|2257.7|2257.4|2259.2|2258.9|2259.8|2259.5|2257.7|2257.4|157
1613524200000|2021-02-17 01:10:00|2259.1|2258.8|2259|2258.7|2259.3|2259|2258|2257.7|156
1613524500000|2021-02-17 01:15:00|2259.3|2259|2261.1|2260.8|2261.3|2261|2259|2258.7|142
1613524800000|2021-02-17 01:20:00|2260.9|2260.6|2260.5|2260.2|2260.9|2260.6|2260.3|2260|61
1613525100000|2021-02-17 01:25:00|2260.6|2260.3|2260.3|2260|2260.8|2260.5|2260|2259.7|82
1613525400000|2021-02-17 01:30:00|2259.8|2259.5|2260.5|2260.2|2260.9|2260.6|2258.1|2257.8|131
1613525700000|2021-02-17 01:35:00|2261|2260.7|2261.6|2261.3|2261.6|2261.3|2260.5|2260.2|76
1613526000000|2021-02-17 01:40:00|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2260.8|2260.5|66
1613526300000|2021-02-17 01:45:00|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2260.7|2260.4|40
1613526600000|2021-02-17 01:50:00|2261.3|2261|2261.6|2261.3|2262.6|2262.3|2261|2260.7|86
1613526900000|2021-02-17 01:55:00|2261.5|2261.2|2261.4|2261.1|2262.4|2262.1|2261.2|2260.9|350
1613527200000|2021-02-17 02:00:00|2261.9|2261.6|2259.8|2259.5|2262.1|2261.8|2259.7|2259.4|201
1613527500000|2021-02-17 02:05:00|2260.3|2260|2262.3|2262|2262.7|2262.4|2259.7|2259.4|89
1613527800000|2021-02-17 02:10:00|2262.1|2261.8|2263.1|2262.8|2263.1|2262.8|2262|2261.7|110
1613528100000|2021-02-17 02:15:00|2262.9|2262.6|2263.5|2263.2|2264|2263.7|2262.9|2262.6|94
1613528400000|2021-02-17 02:20:00|2263.4|2263.1|2263.3|2263|2264.1|2263.8|2262.9|2262.6|94
1613528700000|2021-02-17 02:25:00|2263.4|2263.1|2262.5|2262.2|2263.7|2263.4|2262.2|2261.9|105
1613529000000|2021-02-17 02:30:00|2262.3|2262|2263.2|2262.9|2263.2|2262.9|2261.5|2261.2|68
1613529300000|2021-02-17 02:35:00|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2262.7|2262.4|60
1613529600000|2021-02-17 02:40:00|2263.3|2263|2263.7|2263.4|2263.9|2263.6|2263.1|2262.8|50
1613529900000|2021-02-17 02:45:00|2263.8|2263.5|2265.2|2264.9|2265.4|2265.1|2263.7|2263.4|119
1613530200000|2021-02-17 02:50:00|2265.3|2265|2266.2|2265.9|2266.7|2266.4|2265.2|2264.9|167
1613530500000|2021-02-17 02:55:00|2266.1|2265.8|2266.1|2265.8|2266.3|2266|2265.8|2265.5|84
1613530800000|2021-02-17 03:00:00|2266.3|2266|2266.7|2266.4|2267|2266.7|2266|2265.7|93
1613531100000|2021-02-17 03:05:00|2266.9|2266.6|2267.4|2267.1|2267.4|2267.1|2266.7|2266.4|38
1613531400000|2021-02-17 03:10:00|2267.5|2267.2|2267.9|2267.6|2268.3|2268|2267.3|2267|94
1613531700000|2021-02-17 03:15:00|2268|2267.7|2266.7|2266.4|2268.1|2267.8|2266.6|2266.3|126
1613532000000|2021-02-17 03:20:00|2266.8|2266.5|2266.3|2266|2266.8|2266.5|2265.8|2265.5|84
1613532300000|2021-02-17 03:25:00|2266.5|2266.2|2266.1|2265.8|2267|2266.7|2266.1|2265.8|56
1613532600000|2021-02-17 03:30:00|2265.9|2265.6|2266.3|2266|2266.4|2266.1|2265.3|2265|80
1613532900000|2021-02-17 03:35:00|2266.1|2265.8|2266.3|2266|2266.8|2266.5|2266.1|2265.8|35
1613533200000|2021-02-17 03:40:00|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.2|2265.9|18
1613533500000|2021-02-17 03:45:00|2266.6|2266.3|2267.7|2267.4|2267.7|2267.4|2266.6|2266.3|34
1613533800000|2021-02-17 03:50:00|2267.6|2267.3|2268.6|2268.3|2269|2268.7|2267.6|2267.3|107
1613534100000|2021-02-17 03:55:00|2268.5|2268.2|2268.4|2268.1|2268.9|2268.6|2268.2|2267.9|80
1613534400000|2021-02-17 04:00:00|2268.3|2268|2267.1|2266.8|2268.5|2268.2|2267.1|2266.8|82
1613534700000|2021-02-17 04:05:00|2267.2|2266.9|2268.3|2268|2268.3|2268|2267|2266.7|76
1613535000000|2021-02-17 04:10:00|2268.4|2268.1|2267.7|2267.4|2268.4|2268.1|2267.7|2267.4|57
1613535300000|2021-02-17 04:15:00|2267.6|2267.3|2267.6|2267.3|2267.8|2267.5|2267.2|2266.9|69
1613535600000|2021-02-17 04:20:00|2267.7|2267.4|2267.6|2267.3|2268.4|2268.1|2267.4|2267.1|70
1613535900000|2021-02-17 04:25:00|2267.7|2267.4|2268|2267.7|2268.2|2267.9|2267.7|2267.4|52
1613536200000|2021-02-17 04:30:00|2267.6|2267.3|2267.9|2267.6|2268|2267.7|2267.6|2267.3|37
1613536500000|2021-02-17 04:35:00|2267.6|2267.3|2268|2267.7|2268.2|2267.9|2267.6|2267.3|23
1613536800000|2021-02-17 04:40:00|2267.9|2267.6|2268.4|2268.1|2268.9|2268.6|2267.9|2267.6|46
1613537100000|2021-02-17 04:45:00|2268.6|2268.3|2267.8|2267.5|2268.6|2268.3|2267.7|2267.4|45
1613537400000|2021-02-17 04:50:00|2267.9|2267.6|2268.1|2267.8|2268.4|2268.1|2267.7|2267.4|36
1613537700000|2021-02-17 04:55:00|2267.7|2267.4|2267.7|2267.4|2268.3|2268|2267.6|2267.3|52
1613538000000|2021-02-17 05:00:00|2267.8|2267.5|2269.4|2269.1|2269.8|2269.5|2267.7|2267.4|114
1613538300000|2021-02-17 05:05:00|2269.5|2269.2|2268.9|2268.6|2269.8|2269.5|2268.8|2268.5|35
1613538600000|2021-02-17 05:10:00|2268.6|2268.3|2268.6|2268.3|2268.9|2268.6|2268.2|2267.9|64
1613538900000|2021-02-17 05:15:00|2268.5|2268.2|2269.6|2269.3|2269.6|2269.3|2268.5|2268.2|50
1613539200000|2021-02-17 05:20:00|2270|2269.7|2270.7|2270.4|2271|2270.7|2270|2269.7|83
1613539500000|2021-02-17 05:25:00|2270.8|2270.5|2271.4|2271.1|2271.7|2271.4|2270.6|2270.3|91
1613539800000|2021-02-17 05:30:00|2271.6|2271.3|2273|2272.7|2273.3|2273|2271.4|2271.1|128
1613540100000|2021-02-17 05:35:00|2273.1|2272.8|2273|2272.7|2273.8|2273.5|2272.8|2272.5|129
1613540400000|2021-02-17 05:40:00|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.5|2272.2|32
1613540700000|2021-02-17 05:45:00|2272.6|2272.3|2272.2|2271.9|2272.6|2272.3|2271.8|2271.5|32
1613541000000|2021-02-17 05:50:00|2272.1|2271.8|2271.9|2271.6|2272.4|2272.1|2271.4|2271.1|16
1613541300000|2021-02-17 05:55:00|2271.8|2271.5|2271.2|2270.9|2271.9|2271.6|2270.9|2270.6|15
1613541600000|2021-02-17 06:00:00|2270.7|2270.4|2270.7|2270.4|2271.1|2270.8|2270.1|2269.8|113
1613541900000|2021-02-17 06:05:00|2271.1|2270.8|2270.4|2270.1|2271.3|2271|2270.3|2270|42
1613542200000|2021-02-17 06:10:00|2270.5|2270.2|2272.4|2272.1|2272.5|2272.2|2270.5|2270.2|32
1613542500000|2021-02-17 06:15:00|2272.8|2272.5|2273.1|2272.8|2273.6|2273.3|2272.6|2272.3|65
1613542800000|2021-02-17 06:20:00|2273|2272.7|2272.5|2272.2|2273|2272.7|2272.5|2272.2|18
1613543100000|2021-02-17 06:25:00|2272.7|2272.4|2274|2273.7|2274|2273.7|2272.7|2272.4|27
1613543400000|2021-02-17 06:30:00|2274.2|2273.9|2272.1|2271.8|2274.7|2274.4|2271.8|2271.5|356
1613543700000|2021-02-17 06:35:00|2271.9|2271.6|2271.6|2271.3|2272.3|2272|2271.5|2271.2|53
1613544000000|2021-02-17 06:40:00|2271.7|2271.4|2271|2270.7|2271.7|2271.4|2271|2270.7|65
1613544300000|2021-02-17 06:45:00|2271.1|2270.8|2270.6|2270.3|2271.3|2271|2270.6|2270.3|82
1613544600000|2021-02-17 06:50:00|2270.8|2270.5|2270.9|2270.6|2271.2|2270.9|2270.3|2270|79
1613544900000|2021-02-17 06:55:00|2271|2270.7|2270.6|2270.3|2271.3|2271|2270.6|2270.3|60
1613545200000|2021-02-17 07:00:00|2270.5|2270.2|2270.5|2270.2|2271.5|2271.2|2269.5|2269.2|112
1613545500000|2021-02-17 07:05:00|2270.4|2270.1|2270.2|2269.9|2271.4|2271.1|2269.9|2269.6|65
1613545800000|2021-02-17 07:10:00|2270.4|2270.1|2269.8|2269.5|2270.4|2270.1|2269.1|2268.8|47
1613546100000|2021-02-17 07:15:00|2269.6|2269.3|2269.6|2269.3|2270|2269.7|2267.7|2267.4|137
1613546400000|2021-02-17 07:20:00|2269.2|2268.9|2269.6|2269.3|2270|2269.7|2269.1|2268.8|92
1613546700000|2021-02-17 07:25:00|2269.2|2268.9|2267.2|2266.9|2269.6|2269.3|2267.1|2266.8|141
1613547000000|2021-02-17 07:30:00|2267.4|2267.1|2266.3|2266|2268|2267.7|2265.7|2265.4|164
1613547300000|2021-02-17 07:35:00|2266.5|2266.2|2266.9|2266.6|2267.3|2267|2266.3|2266|29
1613547600000|2021-02-17 07:40:00|2267.2|2266.9|2267|2266.7|2267.8|2267.5|2267|2266.7|56
1613547900000|2021-02-17 07:45:00|2267.3|2267|2268.4|2268.1|2268.8|2268.5|2266.8|2266.5|34
1613548200000|2021-02-17 07:50:00|2268.6|2268.3|2269.2|2268.9|2269.4|2269.1|2267.9|2267.6|55
1613548500000|2021-02-17 07:55:00|2268.6|2268.3|2266.8|2266.5|2269.7|2269.4|2266.4|2266.1|115
1613548800000|2021-02-17 08:00:00|2267.1|2266.8|2264.2|2263.9|2268.7|2268.4|2264.2|2263.9|261
1613549100000|2021-02-17 08:05:00|2264|2263.7|2261|2260.7|2264.5|2264.2|2259.7|2259.4|306
1613549400000|2021-02-17 08:10:00|2260.8|2260.5|2263.8|2263.5|2264.1|2263.8|2260.4|2260.1|312
1613549700000|2021-02-17 08:15:00|2263.9|2263.6|2262.5|2262.2|2263.9|2263.6|2262.2|2261.9|147
1613550000000|2021-02-17 08:20:00|2262.4|2262.1|2264.7|2264.4|2265.4|2265.1|2261.9|2261.6|300
1613550300000|2021-02-17 08:25:00|2264.8|2264.5|2266.4|2266.1|2267.3|2267|2264.7|2264.4|174
1613550600000|2021-02-17 08:30:00|2266.3|2266|2266.8|2266.5|2266.8|2266.5|2265.8|2265.5|101
1613550900000|2021-02-17 08:35:00|2267.5|2267.2|2267.4|2267.1|2268|2267.7|2266.7|2266.4|90
1613551200000|2021-02-17 08:40:00|2267.8|2267.5|2267.9|2267.6|2269|2268.7|2267.7|2267.4|96
1613551500000|2021-02-17 08:45:00|2268.8|2268.5|2267.4|2267.1|2268.9|2268.6|2267.3|2267|72
1613551800000|2021-02-17 08:50:00|2267.3|2267|2269.3|2269|2269.3|2269|2266.3|2266|105
1613552100000|2021-02-17 08:55:00|2268.9|2268.6|2269.9|2269.6|2271.3|2271|2268.9|2268.6|146
1613552400000|2021-02-17 09:00:00|2269.8|2269.5|2269.1|2268.8|2269.8|2269.5|2268.3|2268|111
1613552700000|2021-02-17 09:05:00|2269.2|2268.9|2268.4|2268.1|2269.5|2269.2|2267.7|2267.4|62
1613553000000|2021-02-17 09:10:00|2268|2267.7|2266.3|2266|2268.2|2267.9|2265.7|2265.4|212
1613553300000|2021-02-17 09:15:00|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2264.2|2263.9|152
1613553600000|2021-02-17 09:20:00|2265.9|2265.6|2267.6|2267.3|2267.6|2267.3|2265.2|2264.9|71
1613553900000|2021-02-17 09:25:00|2267.2|2266.9|2266.9|2266.6|2267.4|2267.1|2266.5|2266.2|45
1613554200000|2021-02-17 09:30:00|2267.1|2266.8|2266.5|2266.2|2267.5|2267.2|2265.5|2265.2|105
1613554500000|2021-02-17 09:35:00|2266.6|2266.3|2264.3|2264|2266.6|2266.3|2263.5|2263.2|125
1613554800000|2021-02-17 09:40:00|2264.8|2264.5|2266|2265.7|2266.1|2265.8|2264.6|2264.3|74
1613555100000|2021-02-17 09:45:00|2265.9|2265.6|2264.7|2264.4|2266.1|2265.8|2264.4|2264.1|112
1613555400000|2021-02-17 09:50:00|2265|2264.7|2266.3|2266|2266.5|2266.2|2265|2264.7|28
1613555700000|2021-02-17 09:55:00|2266.5|2266.2|2266|2265.7|2266.8|2266.5|2265.5|2265.2|40
1613556000000|2021-02-17 10:00:00|2266.3|2266|2265.5|2265.2|2266.3|2266|2265|2264.7|131
1613556300000|2021-02-17 10:05:00|2265.6|2265.3|2266.3|2266|2266.4|2266.1|2265.2|2264.9|128
1613556600000|2021-02-17 10:10:00|2266.4|2266.1|2266.6|2266.3|2266.7|2266.4|2265.5|2265.2|178
1613556900000|2021-02-17 10:15:00|2266.5|2266.2|2265.4|2265.1|2266.5|2266.2|2264.9|2264.6|75
1613557200000|2021-02-17 10:20:00|2265.3|2265|2265.7|2265.4|2265.8|2265.5|2264.6|2264.3|137
1613557500000|2021-02-17 10:25:00|2265.9|2265.6|2265.4|2265.1|2266.3|2266|2265.2|2264.9|91
1613557800000|2021-02-17 10:30:00|2265.7|2265.4|2265.6|2265.3|2266.8|2266.5|2265.6|2265.3|115
1613558100000|2021-02-17 10:35:00|2265.5|2265.2|2265.3|2265|2266.3|2266|2265|2264.7|106
1613558400000|2021-02-17 10:40:00|2265.2|2264.9|2265.7|2265.4|2266.1|2265.8|2265.1|2264.8|70
1613558700000|2021-02-17 10:45:00|2265.6|2265.3|2264.8|2264.5|2266|2265.7|2264.5|2264.2|78
1613559000000|2021-02-17 10:50:00|2264.6|2264.3|2264.3|2264|2265.3|2265|2264.1|2263.8|60
1613559300000|2021-02-17 10:55:00|2263.9|2263.6|2263.9|2263.6|2264.4|2264.1|2263.6|2263.3|74
1613559600000|2021-02-17 11:00:00|2264.1|2263.8|2264.2|2263.9|2265.3|2265|2263.4|2263.1|74
1613559900000|2021-02-17 11:05:00|2264.1|2263.8|2263.1|2262.8|2264.5|2264.2|2262.1|2261.8|121
1613560200000|2021-02-17 11:10:00|2263.4|2263.1|2264.5|2264.2|2265.4|2265.1|2263.4|2263.1|78
1613560500000|2021-02-17 11:15:00|2264.4|2264.1|2264.3|2264|2264.9|2264.6|2263.6|2263.3|115
1613560800000|2021-02-17 11:20:00|2264.4|2264.1|2265.2|2264.9|2265.2|2264.9|2263.8|2263.5|152
1613561100000|2021-02-17 11:25:00|2265.3|2265|2267.6|2267.3|2267.8|2267.5|2265|2264.7|123
1613561400000|2021-02-17 11:30:00|2267.7|2267.4|2267.5|2267.2|2268|2267.7|2267.1|2266.8|164
1613561700000|2021-02-17 11:35:00|2267.6|2267.3|2267.4|2267.1|2267.9|2267.6|2267.2|2266.9|53
1613562000000|2021-02-17 11:40:00|2267.6|2267.3|2267.8|2267.5|2268|2267.7|2266.7|2266.4|75
1613562300000|2021-02-17 11:45:00|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.1|2266.8|33
1613562600000|2021-02-17 11:50:00|2267.4|2267.1|2267.6|2267.3|2268|2267.7|2266.9|2266.6|36
1613562900000|2021-02-17 11:55:00|2267.4|2267.1|2268|2267.7|2268|2267.7|2267|2266.7|66
1613563200000|2021-02-17 12:00:00|2267.7|2267.4|2268.7|2268.4|2269|2268.7|2267.1|2266.8|167
1613563500000|2021-02-17 12:05:00|2268.5|2268.2|2268.2|2267.9|2269.2|2268.9|2268.1|2267.8|134
1613563800000|2021-02-17 12:10:00|2267.9|2267.6|2268.2|2267.9|2268.2|2267.9|2267.4|2267.1|84
1613564100000|2021-02-17 12:15:00|2268|2267.7|2268.6|2268.3|2269.2|2268.9|2267.6|2267.3|129
1613564400000|2021-02-17 12:20:00|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2267.9|2267.6|36
1613564700000|2021-02-17 12:25:00|2267.9|2267.6|2267.5|2267.2|2268.2|2267.9|2266.9|2266.6|155
1613565000000|2021-02-17 12:30:00|2267.7|2267.4|2269.8|2269.5|2270|2269.7|2267.5|2267.2|150
1613565300000|2021-02-17 12:35:00|2269.9|2269.6|2270.9|2270.6|2271.8|2271.5|2269.9|2269.6|258
1613565600000|2021-02-17 12:40:00|2271|2270.7|2271.1|2270.8|2271.4|2271.1|2270.2|2269.9|142
1613565900000|2021-02-17 12:45:00|2271.3|2271|2270.7|2270.4|2271.5|2271.2|2269.9|2269.6|152
1613566200000|2021-02-17 12:50:00|2270.8|2270.5|2271.3|2271|2271.4|2271.1|2270.2|2269.9|133
1613566500000|2021-02-17 12:55:00|2271.7|2271.4|2271.7|2271.4|2271.9|2271.6|2271|2270.7|164
1613566800000|2021-02-17 13:00:00|2271.8|2271.5|2272.2|2271.9|2272.7|2272.4|2271|2270.7|287
1613567100000|2021-02-17 13:05:00|2272.1|2271.8|2272.4|2272.1|2272.6|2272.3|2271.8|2271.5|122
1613567400000|2021-02-17 13:10:00|2272.3|2272|2272.9|2272.6|2273.5|2273.2|2272.3|2272|229
1613567700000|2021-02-17 13:15:00|2273.1|2272.8|2272|2271.7|2273.3|2273|2270.9|2270.6|405
1613568000000|2021-02-17 13:20:00|2272.1|2271.8|2272.4|2272.1|2273.3|2273|2271.7|2271.4|454
1613568300000|2021-02-17 13:25:00|2272.2|2271.9|2271.8|2271.5|2272.7|2272.4|2270.5|2270.2|389
1613568600000|2021-02-17 13:30:00|2272.7|2272.4|2268.6|2268.3|2273.8|2273.5|2265.8|2265.5|979
1613568900000|2021-02-17 13:35:00|2268.3|2268|2269.9|2269.6|2270.6|2270.3|2266.8|2266.5|372
1613569200000|2021-02-17 13:40:00|2269.8|2269.5|2265.7|2265.4|2270.1|2269.8|2265|2264.7|1268
1613569500000|2021-02-17 13:45:00|2265.5|2265.2|2263.8|2263.5|2267|2266.7|2262.5|2262.2|686
1613569800000|2021-02-17 13:50:00|2263.3|2263|2259.7|2259.4|2266.1|2265.8|2254.6|2254.3|1808
1613570100000|2021-02-17 13:55:00|2260.2|2259.9|2261.2|2260.9|2263.8|2263.5|2259|2258.7|968
1613570400000|2021-02-17 14:00:00|2261.1|2260.8|2262.7|2262.4|2264.3|2264|2260|2259.7|886
1613570700000|2021-02-17 14:05:00|2262.8|2262.5|2257.9|2257.6|2262.9|2262.6|2255.2|2254.9|1271
1613571000000|2021-02-17 14:10:00|2258.1|2257.8|2251.9|2251.6|2260.7|2260.4|2251.6|2251.3|1931
1613571300000|2021-02-17 14:15:00|2251.6|2251.3|2253.7|2253.4|2253.7|2253.4|2248.6|2248.3|2861
1613571600000|2021-02-17 14:20:00|2253.4|2253.1|2252.3|2252|2253.6|2253.3|2249.9|2249.6|1331
1613571900000|2021-02-17 14:25:00|2251.9|2251.6|2252.4|2252.1|2255.3|2255|2251|2250.7|1151
1613572200000|2021-02-17 14:30:00|2252.1|2251.8|2251.1|2250.8|2257.8|2257.5|2248.8|2248.5|8196
1613572500000|2021-02-17 14:35:00|2250.9|2250.6|2245.6|2245.3|2253.4|2253.1|2242|2241.7|6844
1613572800000|2021-02-17 14:40:00|2245.5|2245.2|2251.6|2251.3|2252|2251.7|2242.8|2242.5|3756
1613573100000|2021-02-17 14:45:00|2251.2|2250.9|2256.6|2256.3|2256.7|2256.4|2249.7|2249.4|2829
1613573400000|2021-02-17 14:50:00|2257|2256.7|2258.8|2258.5|2262.3|2262|2256.7|2256.4|5037
1613573700000|2021-02-17 14:55:00|2259|2258.7|2253.1|2252.8|2261.7|2261.4|2250.3|2250|3481
1613574000000|2021-02-17 15:00:00|2252.5|2252.2|2251.3|2251|2257.2|2256.9|2251|2250.7|2152
1613574300000|2021-02-17 15:05:00|2251.4|2251.1|2260.6|2260.3|2261.3|2261|2249.7|2249.4|2618
1613574600000|2021-02-17 15:10:00|2260.8|2260.5|2256.9|2256.6|2262.5|2262.2|2255.2|2254.9|2655
1613574900000|2021-02-17 15:15:00|2256.4|2256.1|2255.1|2254.8|2257.8|2257.5|2250.1|2249.8|2204
1613575200000|2021-02-17 15:20:00|2255|2254.7|2248.3|2248|2258.5|2258.2|2248.3|2248|2243
1613575500000|2021-02-17 15:25:00|2248.7|2248.4|2248.4|2248.1|2250.7|2250.4|2246.6|2246.3|2126
1613575800000|2021-02-17 15:30:00|2248.3|2248|2246.1|2245.8|2250.5|2250.2|2243.4|2243.1|2241
1613576100000|2021-02-17 15:35:00|2245.9|2245.6|2248.5|2248.2|2252.5|2252.2|2245.8|2245.5|1797
1613576400000|2021-02-17 15:40:00|2248.3|2248|2244.8|2244.5|2249.1|2248.8|2244.5|2244.2|2154
1613576700000|2021-02-17 15:45:00|2244.7|2244.4|2248.9|2248.6|2248.9|2248.6|2242.8|2242.5|1741
1613577000000|2021-02-17 15:50:00|2249|2248.7|2243.7|2243.4|2249.1|2248.8|2243.1|2242.8|1373
1613577300000|2021-02-17 15:55:00|2243.9|2243.6|2244.9|2244.6|2246.8|2246.5|2242.9|2242.6|1345
1613577600000|2021-02-17 16:00:00|2245|2244.7|2236.1|2235.8|2245.5|2245.2|2235.7|2235.4|2799
1613577900000|2021-02-17 16:05:00|2236|2235.7|2235.9|2235.6|2240.2|2239.9|2232.4|2232.1|3495
1613578200000|2021-02-17 16:10:00|2236|2235.7|2233.3|2233|2236|2235.7|2232.9|2232.6|1654
1613578500000|2021-02-17 16:15:00|2233|2232.7|2224.6|2224.3|2233.1|2232.8|2224.6|2224.3|3632
1613578800000|2021-02-17 16:20:00|2224.5|2224.2|2228.1|2227.8|2232.2|2231.9|2224.5|2224.2|2791
1613579100000|2021-02-17 16:25:00|2228.2|2227.9|2235.5|2235.2|2237.5|2237.2|2225.2|2224.9|2823
1613579400000|2021-02-17 16:30:00|2235.6|2235.3|2231.9|2231.6|2238.8|2238.5|2229.2|2228.9|2656
1613579700000|2021-02-17 16:35:00|2232.7|2232.4|2228.7|2228.4|2233.4|2233.1|2228.7|2228.4|1533
1613580000000|2021-02-17 16:40:00|2228.9|2228.6|2229.5|2229.2|2233.5|2233.2|2226.3|2226|1887
1613580300000|2021-02-17 16:45:00|2229.3|2229|2232.8|2232.5|2234.1|2233.8|2226.3|2226|1999
1613580600000|2021-02-17 16:50:00|2233|2232.7|2236.9|2236.6|2238|2237.7|2230.4|2230.1|2007
1613580900000|2021-02-17 16:55:00|2237|2236.7|2239.4|2239.1|2240.7|2240.4|2235.5|2235.2|1639
1613581200000|2021-02-17 17:00:00|2239.9|2239.6|2242|2241.7|2242|2241.7|2238.1|2237.8|2459
1613581500000|2021-02-17 17:05:00|2242.1|2241.8|2242|2241.7|2242.5|2242.2|2238.8|2238.5|1395
1613581800000|2021-02-17 17:10:00|2242.1|2241.8|2242|2241.7|2245.3|2245|2241.2|2240.9|1699
1613582100000|2021-02-17 17:15:00|2242.1|2241.8|2240.7|2240.4|2242.8|2242.5|2240.7|2240.4|1115
1613582400000|2021-02-17 17:20:00|2240.6|2240.3|2241.9|2241.6|2242.7|2242.4|2239.1|2238.8|1354
1613582700000|2021-02-17 17:25:00|2242.3|2242|2243.5|2243.2|2243.9|2243.6|2239.6|2239.3|1005
1613583000000|2021-02-17 17:30:00|2243.7|2243.4|2242.6|2242.3|2245.4|2245.1|2241.2|2240.9|1212
1613583300000|2021-02-17 17:35:00|2242.8|2242.5|2243.2|2242.9|2243.9|2243.6|2241.1|2240.8|1410
1613583600000|2021-02-17 17:40:00|2243.4|2243.1|2246.7|2246.4|2246.9|2246.6|2242.4|2242.1|960
1613583900000|2021-02-17 17:45:00|2246.6|2246.3|2248.7|2248.4|2249.5|2249.2|2246.2|2245.9|1401
1613584200000|2021-02-17 17:50:00|2248.6|2248.3|2246|2245.7|2249.2|2248.9|2245.9|2245.6|1249
1613584500000|2021-02-17 17:55:00|2245.9|2245.6|2248|2247.7|2248.9|2248.6|2245.2|2244.9|778
1613584800000|2021-02-17 18:00:00|2247.7|2247.4|2249.5|2249.2|2251.2|2250.9|2247.1|2246.8|1175
1613585100000|2021-02-17 18:05:00|2249.4|2249.1|2251.7|2251.4|2251.9|2251.6|2248.2|2247.9|798
1613585400000|2021-02-17 18:10:00|2251.4|2251.1|2250.7|2250.4|2252.8|2252.5|2249.9|2249.6|641
1613585700000|2021-02-17 18:15:00|2250.9|2250.6|2252.8|2252.5|2253.1|2252.8|2250.4|2250.1|1178
1613586000000|2021-02-17 18:20:00|2252.9|2252.6|2249.8|2249.5|2253.7|2253.4|2249.7|2249.4|1184
1613586300000|2021-02-17 18:25:00|2249.7|2249.4|2249.4|2249.1|2249.9|2249.6|2246.6|2246.3|1127
1613586600000|2021-02-17 18:30:00|2249.2|2248.9|2248.4|2248.1|2249.3|2249|2246.4|2246.1|562
1613586900000|2021-02-17 18:35:00|2248.5|2248.2|2246.8|2246.5|2248.5|2248.2|2246|2245.7|443
1613587200000|2021-02-17 18:40:00|2246.9|2246.6|2247.5|2247.2|2249|2248.7|2246.7|2246.4|567
1613587500000|2021-02-17 18:45:00|2246.7|2246.4|2246.3|2246|2248|2247.7|2245.9|2245.6|546
1613587800000|2021-02-17 18:50:00|2246.4|2246.1|2251.7|2251.4|2251.9|2251.6|2246.1|2245.8|656
1613588100000|2021-02-17 18:55:00|2251.9|2251.6|2254.3|2254|2254.7|2254.4|2251.6|2251.3|760
1613588400000|2021-02-17 19:00:00|2254.2|2253.9|2255.3|2255|2257.2|2256.9|2254|2253.7|1080
1613588700000|2021-02-17 19:05:00|2255.2|2254.9|2256.5|2256.2|2257.1|2256.8|2254.3|2254|570
1613589000000|2021-02-17 19:10:00|2256.6|2256.3|2255.4|2255.1|2256.6|2256.3|2254.8|2254.5|844
1613589300000|2021-02-17 19:15:00|2255.5|2255.2|2255.4|2255.1|2256.8|2256.5|2254.6|2254.3|678
1613589600000|2021-02-17 19:20:00|2255.2|2254.9|2251.2|2250.9|2255.4|2255.1|2249.9|2249.6|1872
1613589900000|2021-02-17 19:25:00|2250.9|2250.6|2248.8|2248.5|2251.4|2251.1|2248|2247.7|1113
1613590200000|2021-02-17 19:30:00|2249|2248.7|2249.6|2249.3|2250|2249.7|2247.2|2246.9|1610
1613590500000|2021-02-17 19:35:00|2249.7|2249.4|2250.8|2250.5|2252.2|2251.9|2249.2|2248.9|1100
1613590800000|2021-02-17 19:40:00|2250.9|2250.6|2249.6|2249.3|2250.9|2250.6|2247.7|2247.4|771
1613591100000|2021-02-17 19:45:00|2249.9|2249.6|2251.4|2251.1|2252.7|2252.4|2249.4|2249.1|651
1613591400000|2021-02-17 19:50:00|2251.7|2251.4|2252.3|2252|2252.6|2252.3|2250.9|2250.6|373
1613591700000|2021-02-17 19:55:00|2252.6|2252.3|2253.5|2253.2|2254.5|2254.2|2252|2251.7|947
1613592000000|2021-02-17 20:00:00|2253.3|2253|2255.1|2254.8|2256.1|2255.8|2252.8|2252.5|1448
1613592300000|2021-02-17 20:05:00|2255|2254.7|2256.8|2256.5|2256.9|2256.6|2255|2254.7|1297
1613592600000|2021-02-17 20:10:00|2257|2256.7|2254.6|2254.3|2257|2256.7|2254.2|2253.9|825
1613592900000|2021-02-17 20:15:00|2254.8|2254.5|2255.4|2255.1|2256.5|2256.2|2254.8|2254.5|773
1613593200000|2021-02-17 20:20:00|2255.8|2255.5|2256.8|2256.5|2258.4|2258.1|2255.3|2255|1166
1613593500000|2021-02-17 20:25:00|2256.9|2256.6|2255|2254.7|2257.8|2257.5|2254.4|2254.1|587
1613593800000|2021-02-17 20:30:00|2254.9|2254.6|2257.6|2257.3|2258|2257.7|2254.4|2254.1|1019
1613594100000|2021-02-17 20:35:00|2257.7|2257.4|2257.6|2257.3|2259.3|2259|2256.4|2256.1|1015
1613594400000|2021-02-17 20:40:00|2257.7|2257.4|2257.7|2257.4|2259|2258.7|2256.9|2256.6|923
1613594700000|2021-02-17 20:45:00|2257.6|2257.3|2256.1|2255.8|2258.5|2258.2|2256.1|2255.8|1182
1613595000000|2021-02-17 20:50:00|2256.2|2255.9|2254.7|2254.4|2257.7|2257.4|2253.9|2253.6|1674
1613595300000|2021-02-17 20:55:00|2254.9|2254.6|2255.9|2255.6|2257.5|2257.2|2253.9|2253.6|6054
1613595600000|2021-02-17 21:00:00|2255.6|2255.3|2253.6|2253.3|2256.1|2255.8|2253.3|2253|2482
1613595900000|2021-02-17 21:05:00|2253.5|2253.2|2254.3|2254|2254.4|2254.1|2252.9|2252.6|1000
1613596200000|2021-02-17 21:10:00|2254.2|2253.9|2253.7|2252.9|2254.9|2254.6|2253|2252.7|1286
1613596500000|2021-02-17 21:15:00|2253.8|2253|2253.4|2252.6|2253.8|2253|2253.3|2252.5|0
1613596800000|2021-02-17 21:20:00|2253.3|2252.5|2253.6|2252.8|2253.6|2252.8|2253.1|2252.3|0
1613597100000|2021-02-17 21:25:00|2253.5|2252.7|2253.6|2252.8|2253.7|2252.9|2253.5|2252.7|0
1613597400000|2021-02-17 21:30:00|2254.8|2254.5|2253.9|2253.6|2254.8|2254.5|2252.5|2252.2|191
1613597700000|2021-02-17 21:35:00|2254.2|2253.9|2254.3|2254|2254.8|2254.5|2253.6|2253.3|63
1613598000000|2021-02-17 21:40:00|2254.4|2254.1|2254.4|2254.1|2254.7|2254.4|2254.2|2253.9|38
1613598300000|2021-02-17 21:45:00|2254.6|2254.3|2254.3|2254|2254.7|2254.4|2254.2|2253.9|42
1613598600000|2021-02-17 21:50:00|2254.2|2253.9|2254.9|2254.6|2255.3|2255|2253.8|2253.5|272
1613598900000|2021-02-17 21:55:00|2255.1|2254.8|2255|2254.2|2255.8|2255.5|2254.2|2253.9|199
1613599200000|2021-02-17 22:00:00|2254.9|2254.1|2254.9|2254.1|2255|2254.2|2254.8|2254|0
1613599500000|2021-02-17 22:05:00|2255|2254.2|2255.1|2254.3|2255.1|2254.3|2254.9|2254.1|0
1613599800000|2021-02-17 22:10:00|2255.3|2254.5|2255.4|2254.6|2255.4|2254.6|2255.2|2254.4|0
1613600100000|2021-02-17 22:15:00|2255.5|2254.7|2255.6|2254.8|2255.6|2254.8|2255.4|2254.6|0
1613600400000|2021-02-17 22:20:00|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|0
1613600700000|2021-02-17 22:25:00|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|2255.5|2254.7|0
1613601000000|2021-02-17 22:30:00|2255.5|2254.7|2255.6|2254.8|2255.6|2254.8|2255.5|2254.7|0
1613601300000|2021-02-17 22:35:00|2255.7|2254.9|2255.8|2255|2255.8|2255|2255.7|2254.9|0
1613601600000|2021-02-17 22:40:00|2255.7|2254.9|2255.8|2255|2255.9|2255.1|2255.7|2254.9|0
1613601900000|2021-02-17 22:45:00|2255.7|2254.9|2255.8|2255|2255.9|2255.1|2255.7|2254.9|0
1613602200000|2021-02-17 22:50:00|2255.7|2254.9|2255.9|2255.1|2255.9|2255.1|2255.7|2254.9|0
1613602500000|2021-02-17 22:55:00|2255.8|2255|2255.8|2255|2255.9|2255.1|2255.7|2254.9|0
1613602800000|2021-02-17 23:00:00|2257|2256.7|2256.3|2256|2257.1|2256.8|2254.1|2253.8|194
1613603100000|2021-02-17 23:05:00|2255.8|2255.5|2255.1|2254.8|2256.2|2255.9|2254.5|2254.2|36
1613603400000|2021-02-17 23:10:00|2255.2|2254.9|2255|2254.7|2256.1|2255.8|2254.2|2253.9|69
1613603700000|2021-02-17 23:15:00|2254.6|2254.3|2254.8|2254.5|2255.6|2255.3|2254.6|2254.3|20
1613604000000|2021-02-17 23:20:00|2254.9|2254.6|2253.8|2253.5|2255.3|2255|2253.8|2253.5|18
1613604300000|2021-02-17 23:25:00|2254.5|2254.2|2253.6|2253.3|2254.5|2254.2|2252.1|2251.8|101
1613604600000|2021-02-17 23:30:00|2253.9|2253.6|2255.1|2254.8|2255.6|2255.3|2253.6|2253.3|9
1613604900000|2021-02-17 23:35:00|2255.8|2255.5|2255.1|2254.8|2255.8|2255.5|2255.1|2254.8|13
1613605200000|2021-02-17 23:40:00|2255.5|2255.2|2255.5|2255.2|2255.8|2255.5|2255.1|2254.8|17
1613605500000|2021-02-17 23:45:00|2255.7|2255.4|2256.5|2256.2|2256.6|2256.3|2255.3|2255|14
1613605800000|2021-02-17 23:50:00|2257|2256.7|2258.3|2258|2258.3|2258|2256.9|2256.6|57
1613606100000|2021-02-17 23:55:00|2258.1|2257.8|2258.8|2258.5|2259|2258.7|2257.9|2257.6|86
1613606400000|2021-02-18 00:00:00|2258.9|2258.6|2261.1|2260.8|2261.5|2261.2|2258.7|2258.4|277
1613606700000|2021-02-18 00:05:00|2261.6|2261.3|2262.2|2261.9|2262.6|2262.3|2261|2260.7|151
1613607000000|2021-02-18 00:10:00|2262.1|2261.8|2261.4|2261.1|2262.1|2261.8|2260.9|2260.6|130
1613607300000|2021-02-18 00:15:00|2261.2|2260.9|2260.2|2259.9|2261.2|2260.9|2259.7|2259.4|76
1613607600000|2021-02-18 00:20:00|2260.1|2259.8|2260|2259.7|2260.8|2260.5|2259.7|2259.4|73
1613607900000|2021-02-18 00:25:00|2260.6|2260.3|2260.9|2260.6|2261|2260.7|2260.3|2260|738
1613608200000|2021-02-18 00:30:00|2261|2260.7|2260.2|2259.9|2261.4|2261.1|2259.6|2259.3|1025
1613608500000|2021-02-18 00:35:00|2260.5|2260.2|2262.5|2262.2|2262.7|2262.4|2260.5|2260.2|108
1613608800000|2021-02-18 00:40:00|2262.7|2262.4|2261.5|2261.2|2263.3|2263|2261.5|2261.2|130
1613609100000|2021-02-18 00:45:00|2261.4|2261.1|2261.2|2260.9|2262|2261.7|2260.7|2260.4|60
1613609400000|2021-02-18 00:50:00|2261.7|2261.4|2260.3|2260|2261.8|2261.5|2260.3|2260|50
1613609700000|2021-02-18 00:55:00|2260.6|2260.3|2261.1|2260.8|2261.2|2260.9|2260|2259.7|34
1613610000000|2021-02-18 01:00:00|2261.3|2261|2261.3|2261|2261.6|2261.3|2260.6|2260.3|39
1613610300000|2021-02-18 01:05:00|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2260.5|2260.2|37
1613610600000|2021-02-18 01:10:00|2261.5|2261.2|2260.6|2260.3|2261.5|2261.2|2259.8|2259.5|38
1613610900000|2021-02-18 01:15:00|2260.7|2260.4|2260.8|2260.5|2261|2260.7|2260.4|2260.1|25
1613611200000|2021-02-18 01:20:00|2261|2260.7|2259.8|2259.5|2261.3|2261|2259.8|2259.5|27
1613611500000|2021-02-18 01:25:00|2259.9|2259.6|2260.6|2260.3|2261|2260.7|2259.9|2259.6|30
1613611800000|2021-02-18 01:30:00|2260.5|2260.2|2259.4|2259.1|2260.8|2260.5|2259.4|2259.1|63
1613612100000|2021-02-18 01:35:00|2259.3|2259|2257.6|2257.3|2259.3|2259|2257.1|2256.8|210
1613612400000|2021-02-18 01:40:00|2257.8|2257.5|2255.9|2255.6|2257.8|2257.5|2254.8|2254.5|170
1613612700000|2021-02-18 01:45:00|2255.1|2254.8|2255.7|2255.4|2255.9|2255.6|2254.7|2254.4|125
1613613000000|2021-02-18 01:50:00|2255.6|2255.3|2256.7|2256.4|2257.1|2256.8|2255.5|2255.2|46
1613613300000|2021-02-18 01:55:00|2256.9|2256.6|2256.6|2256.3|2257.6|2257.3|2256|2255.7|65
1613613600000|2021-02-18 02:00:00|2256.7|2256.4|2256.8|2256.5|2257.1|2256.8|2255.7|2255.4|17
1613613900000|2021-02-18 02:05:00|2256.1|2255.8|2255.2|2254.9|2256.4|2256.1|2254.6|2254.3|39
1613614200000|2021-02-18 02:10:00|2255.4|2255.1|2256.6|2256.3|2257|2256.7|2255.4|2255.1|342
1613614500000|2021-02-18 02:15:00|2256.5|2256.2|2257.2|2256.9|2257.6|2257.3|2256.2|2255.9|167
1613614800000|2021-02-18 02:20:00|2257.8|2257.5|2258|2257.7|2258.1|2257.8|2257.7|2257.4|21
1613615100000|2021-02-18 02:25:00|2257.6|2257.3|2258.5|2258.2|2258.5|2258.2|2257|2256.7|18
1613615400000|2021-02-18 02:30:00|2258.7|2258.4|2258.3|2258|2258.7|2258.4|2257.6|2257.3|24
1613615700000|2021-02-18 02:35:00|2258.6|2258.3|2258|2257.7|2258.6|2258.3|2257.9|2257.6|28
1613616000000|2021-02-18 02:40:00|2257.8|2257.5|2258.1|2257.8|2258.6|2258.3|2257.8|2257.5|11
1613616300000|2021-02-18 02:45:00|2258.3|2258|2260.5|2260.2|2260.5|2260.2|2258.1|2257.8|60
1613616600000|2021-02-18 02:50:00|2259.9|2259.6|2261.3|2261|2262.3|2262|2259.6|2259.3|172
1613616900000|2021-02-18 02:55:00|2261.5|2261.2|2261|2260.7|2262.2|2261.9|2261|2260.7|66
1613617200000|2021-02-18 03:00:00|2261.6|2261.3|2260.8|2260.5|2262.3|2262|2260.7|2260.4|59
1613617500000|2021-02-18 03:05:00|2261.4|2261.1|2261.1|2260.8|2261.6|2261.3|2260.9|2260.6|23
1613617800000|2021-02-18 03:10:00|2261.3|2261|2260.9|2260.6|2261.7|2261.4|2260.9|2260.6|43
1613618100000|2021-02-18 03:15:00|2261|2260.7|2260.1|2259.8|2261.3|2261|2260.1|2259.8|28
1613618400000|2021-02-18 03:20:00|2259.9|2259.6|2257|2256.7|2259.9|2259.6|2256.3|2256|167
1613618700000|2021-02-18 03:25:00|2256.9|2256.6|2255.8|2255.5|2257.1|2256.8|2255.1|2254.8|86
1613619000000|2021-02-18 03:30:00|2255.6|2255.3|2253.7|2253.4|2255.8|2255.5|2253.2|2252.9|186
1613619300000|2021-02-18 03:35:00|2254.1|2253.8|2253.9|2253.6|2254.7|2254.4|2253.6|2253.3|60
1613619600000|2021-02-18 03:40:00|2254|2253.7|2254.7|2254.4|2255|2254.7|2253.7|2253.4|52
1613619900000|2021-02-18 03:45:00|2255.3|2255|2254.2|2253.9|2255.3|2255|2253.8|2253.5|40
1613620200000|2021-02-18 03:50:00|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2253.6|2253.3|35
1613620500000|2021-02-18 03:55:00|2254.6|2254.3|2254.3|2254|2254.8|2254.5|2254|2253.7|122
1613620800000|2021-02-18 04:00:00|2254.4|2254.1|2254.2|2253.9|2255.1|2254.8|2252.7|2252.4|696
1613621100000|2021-02-18 04:05:00|2254.3|2254|2250|2249.7|2254.4|2254.1|2249|2248.7|704
1613621400000|2021-02-18 04:10:00|2250.1|2249.8|2249.8|2249.5|2250.7|2250.4|2249.4|2249.1|495
1613621700000|2021-02-18 04:15:00|2249.4|2249.1|2248.8|2248.5|2251.3|2251|2248.8|2248.5|116
1613622000000|2021-02-18 04:20:00|2248.7|2248.4|2251.3|2251|2251.3|2251|2248.3|2248|374
1613622300000|2021-02-18 04:25:00|2251.5|2251.2|2251.5|2251.2|2251.7|2251.4|2250.7|2250.4|306
1613622600000|2021-02-18 04:30:00|2251.7|2251.4|2252.2|2251.9|2253.2|2252.9|2251.7|2251.4|919
1613622900000|2021-02-18 04:35:00|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2251.7|2251.4|225
1613623200000|2021-02-18 04:40:00|2252.8|2252.5|2252.8|2252.5|2253.1|2252.8|2252.4|2252.1|37
1613623500000|2021-02-18 04:45:00|2252.3|2252|2251.7|2251.4|2252.5|2252.2|2251.6|2251.3|15
1613623800000|2021-02-18 04:50:00|2252.2|2251.9|2252.5|2252.2|2252.7|2252.4|2251.9|2251.6|28
1613624100000|2021-02-18 04:55:00|2252.6|2252.3|2252.7|2252.4|2252.9|2252.6|2252.4|2252.1|15
1613624400000|2021-02-18 05:00:00|2252.5|2252.2|2253.2|2252.9|2253.2|2252.9|2251.4|2251.1|31
1613624700000|2021-02-18 05:05:00|2253.4|2253.1|2254.3|2254|2254.5|2254.2|2253.1|2252.8|33
1613625000000|2021-02-18 05:10:00|2254.6|2254.3|2254.8|2254.5|2255.5|2255.2|2254.5|2254.2|35
1613625300000|2021-02-18 05:15:00|2254.4|2254.1|2255.8|2255.5|2256.3|2256|2254.1|2253.8|31
1613625600000|2021-02-18 05:20:00|2256|2255.7|2254.9|2254.6|2256.8|2256.5|2254.9|2254.6|71
1613625900000|2021-02-18 05:25:00|2255|2254.7|2255.5|2255.2|2256.1|2255.8|2255|2254.7|17
1613626200000|2021-02-18 05:30:00|2255.4|2255.1|2255.2|2254.9|2256.5|2256.2|2255.2|2254.9|46
1613626500000|2021-02-18 05:35:00|2255.5|2255.2|2254.5|2254.2|2255.5|2255.2|2254.4|2254.1|44
1613626800000|2021-02-18 05:40:00|2254.9|2254.6|2255.3|2255|2255.3|2255|2254.3|2254|28
1613627100000|2021-02-18 05:45:00|2255|2254.7|2254|2253.7|2255.4|2255.1|2254|2253.7|11
1613627400000|2021-02-18 05:50:00|2253.9|2253.6|2252.9|2252.6|2254.1|2253.8|2252.9|2252.6|22
1613627700000|2021-02-18 05:55:00|2252.8|2252.5|2253.1|2252.8|2253.6|2253.3|2252.8|2252.5|13
1613628000000|2021-02-18 06:00:00|2253.7|2253.4|2255.1|2254.8|2255.6|2255.3|2253|2252.7|57
1613628300000|2021-02-18 06:05:00|2254.7|2254.4|2254.5|2254.2|2254.9|2254.6|2254|2253.7|31
1613628600000|2021-02-18 06:10:00|2254.4|2254.1|2254.4|2254.1|2254.7|2254.4|2253.8|2253.5|23
1613628900000|2021-02-18 06:15:00|2254.6|2254.3|2254.8|2254.5|2255.1|2254.8|2254.6|2254.3|39
1613629200000|2021-02-18 06:20:00|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.6|2254.3|8
1613629500000|2021-02-18 06:25:00|2255.1|2254.8|2256.3|2256|2256.8|2256.5|2255.1|2254.8|29
1613629800000|2021-02-18 06:30:00|2256.9|2256.6|2256.5|2256.2|2257|2256.7|2256.2|2255.9|24
1613630100000|2021-02-18 06:35:00|2256.7|2256.4|2255.3|2255|2256.8|2256.5|2255.3|2255|16
1613630400000|2021-02-18 06:40:00|2255.4|2255.1|2255.5|2255.2|2255.7|2255.4|2254.9|2254.6|18
1613630700000|2021-02-18 06:45:00|2254.9|2254.6|2254.5|2254.2|2255.1|2254.8|2253.7|2253.4|63
1613631000000|2021-02-18 06:50:00|2254.7|2254.4|2253.5|2253.2|2254.7|2254.4|2253.5|2253.2|7
1613631300000|2021-02-18 06:55:00|2253.6|2253.3|2252.2|2251.9|2253.6|2253.3|2251.9|2251.6|280
1613631600000|2021-02-18 07:00:00|2252|2251.7|2251.7|2251.4|2252.5|2252.2|2250.8|2250.5|89
1613631900000|2021-02-18 07:05:00|2251.5|2251.2|2249.7|2249.4|2251.5|2251.2|2249.4|2249.1|39
1613632200000|2021-02-18 07:10:00|2250|2249.7|2247.9|2247.6|2250.6|2250.3|2247.7|2247.4|98
1613632500000|2021-02-18 07:15:00|2247.7|2247.4|2248.5|2248.2|2248.7|2248.4|2246.4|2246.1|90
1613632800000|2021-02-18 07:20:00|2248.7|2248.4|2249.4|2249.1|2249.5|2249.2|2247.6|2247.3|64
1613633100000|2021-02-18 07:25:00|2249.3|2249|2249.4|2249.1|2249.7|2249.4|2248.8|2248.5|31
1613633400000|2021-02-18 07:30:00|2249.6|2249.3|2247.2|2246.9|2249.6|2249.3|2247.1|2246.8|93
1613633700000|2021-02-18 07:35:00|2246.9|2246.6|2248.2|2247.9|2248.6|2248.3|2246.8|2246.5|48
1613634000000|2021-02-18 07:40:00|2247.6|2247.3|2249.1|2248.8|2249.3|2249|2247.6|2247.3|34
1613634300000|2021-02-18 07:45:00|2249.2|2248.9|2247.4|2247.1|2249.2|2248.9|2247.4|2247.1|46
1613634600000|2021-02-18 07:50:00|2247.5|2247.2|2249.4|2249.1|2249.6|2249.3|2247.4|2247.1|66
1613634900000|2021-02-18 07:55:00|2249.1|2248.8|2247.2|2246.9|2249.3|2249|2247|2246.7|34
1613635200000|2021-02-18 08:00:00|2247.6|2247.3|2250.8|2250.5|2250.9|2250.6|2246.6|2246.3|171
1613635500000|2021-02-18 08:05:00|2250.9|2250.6|2250.7|2250.4|2252.6|2252.3|2250.5|2250.2|268
1613635800000|2021-02-18 08:10:00|2251.2|2250.9|2252.4|2252.1|2252.6|2252.3|2251.1|2250.8|67
1613636100000|2021-02-18 08:15:00|2252.6|2252.3|2248.8|2248.5|2252.8|2252.5|2248.5|2248.2|141
1613636400000|2021-02-18 08:20:00|2248.5|2248.2|2247.1|2246.8|2249.3|2249|2246|2245.7|283
1613636700000|2021-02-18 08:25:00|2247|2246.7|2245|2244.7|2248.8|2248.5|2244.3|2244|158
1613637000000|2021-02-18 08:30:00|2244.7|2244.4|2249.7|2249.4|2250.1|2249.8|2244.7|2244.4|146
1613637300000|2021-02-18 08:35:00|2250.2|2249.9|2250.1|2249.8|2250.7|2250.4|2248.8|2248.5|53
1613637600000|2021-02-18 08:40:00|2250.3|2250|2252.9|2252.6|2252.9|2252.6|2250.2|2249.9|135
1613637900000|2021-02-18 08:45:00|2253.1|2252.8|2254.7|2254.4|2254.8|2254.5|2252.8|2252.5|128
1613638200000|2021-02-18 08:50:00|2254.3|2254|2255.1|2254.8|2255.5|2255.2|2253.9|2253.6|111
1613638500000|2021-02-18 08:55:00|2255.2|2254.9|2256.6|2256.3|2256.8|2256.5|2254.8|2254.5|278
1613638800000|2021-02-18 09:00:00|2256.5|2256.2|2255.5|2255.2|2256.7|2256.4|2255.5|2255.2|129
1613639100000|2021-02-18 09:05:00|2255.6|2255.3|2253.7|2253.4|2255.6|2255.3|2253.7|2253.4|40
1613639400000|2021-02-18 09:10:00|2253.6|2253.3|2254|2253.7|2254.2|2253.9|2253.3|2253|103
1613639700000|2021-02-18 09:15:00|2253.8|2253.5|2252.5|2252.2|2254.1|2253.8|2252.2|2251.9|72
1613640000000|2021-02-18 09:20:00|2252.4|2252.1|2251.9|2251.6|2253|2252.7|2251.8|2251.5|58
1613640300000|2021-02-18 09:25:00|2251.8|2251.5|2250.5|2250.2|2251.9|2251.6|2250.1|2249.8|174
1613640600000|2021-02-18 09:30:00|2250.8|2250.5|2249.7|2249.4|2251.5|2251.2|2249.4|2249.1|106
1613640900000|2021-02-18 09:35:00|2249.5|2249.2|2249.9|2249.6|2251.7|2251.4|2249.5|2249.2|134
1613641200000|2021-02-18 09:40:00|2250.2|2249.9|2251.1|2250.8|2251.8|2251.5|2249.9|2249.6|102
1613641500000|2021-02-18 09:45:00|2251|2250.7|2253.1|2252.8|2253.3|2253|2251|2250.7|104
1613641800000|2021-02-18 09:50:00|2252.9|2252.6|2252.2|2251.9|2252.9|2252.6|2252.1|2251.8|135
1613642100000|2021-02-18 09:55:00|2252|2251.7|2252.3|2252|2252.4|2252.1|2251.6|2251.3|74
1613642400000|2021-02-18 10:00:00|2252.5|2252.2|2253.1|2252.8|2253.5|2253.2|2252.2|2251.9|77
1613642700000|2021-02-18 10:05:00|2252.9|2252.6|2254|2253.7|2254.6|2254.3|2252.9|2252.6|129
1613643000000|2021-02-18 10:10:00|2253.8|2253.5|2253.1|2252.8|2254.3|2254|2253.1|2252.8|123
1613643300000|2021-02-18 10:15:00|2252.9|2252.6|2253.5|2253.2|2254.4|2254.1|2252.3|2252|100
1613643600000|2021-02-18 10:20:00|2253.2|2252.9|2251.5|2251.2|2253.9|2253.6|2251.4|2251.1|99
1613643900000|2021-02-18 10:25:00|2252.3|2252|2252.3|2252|2252.5|2252.2|2251.9|2251.6|67
1613644200000|2021-02-18 10:30:00|2252|2251.7|2252.3|2252|2252.9|2252.6|2251.6|2251.3|117
1613644500000|2021-02-18 10:35:00|2252.6|2252.3|2252.6|2252.3|2253.2|2252.9|2252.4|2252.1|61
1613644800000|2021-02-18 10:40:00|2253.1|2252.8|2250.3|2250|2253.1|2252.8|2250.3|2250|202
1613645100000|2021-02-18 10:45:00|2250.4|2250.1|2248.5|2248.2|2250.4|2250.1|2247.8|2247.5|486
1613645400000|2021-02-18 10:50:00|2248.3|2248|2250.1|2249.8|2250.3|2250|2248.2|2247.9|185
1613645700000|2021-02-18 10:55:00|2250|2249.7|2249.2|2248.9|2250.7|2250.4|2249.2|2248.9|168
1613646000000|2021-02-18 11:00:00|2248.9|2248.6|2243.2|2242.9|2248.9|2248.6|2241.8|2241.5|555
1613646300000|2021-02-18 11:05:00|2243.3|2243|2245.6|2245.3|2246.7|2246.4|2241.8|2241.5|260
1613646600000|2021-02-18 11:10:00|2245.9|2245.6|2246|2245.7|2247.5|2247.2|2245.9|2245.6|161
1613646900000|2021-02-18 11:15:00|2245.9|2245.6|2246.7|2246.4|2247.2|2246.9|2245.3|2245|218
1613647200000|2021-02-18 11:20:00|2246.3|2246|2247|2246.7|2247.1|2246.8|2245.3|2245|133
1613647500000|2021-02-18 11:25:00|2247.2|2246.9|2245.7|2245.4|2247.4|2247.1|2245.7|2245.4|117
1613647800000|2021-02-18 11:30:00|2245.5|2245.2|2244.9|2244.6|2245.7|2245.4|2244.5|2244.2|95
1613648100000|2021-02-18 11:35:00|2244.7|2244.4|2246.4|2246.1|2246.8|2246.5|2244.7|2244.4|131
1613648400000|2021-02-18 11:40:00|2246.2|2245.9|2245.3|2245|2246.2|2245.9|2243.7|2243.4|414
1613648700000|2021-02-18 11:45:00|2245.6|2245.3|2245.7|2245.4|2247|2246.7|2245.3|2245|163
1613649000000|2021-02-18 11:50:00|2246.1|2245.8|2247|2246.7|2247.5|2247.2|2245.6|2245.3|135
1613649300000|2021-02-18 11:55:00|2246.8|2246.5|2247.9|2247.6|2247.9|2247.6|2246|2245.7|144
1613649600000|2021-02-18 12:00:00|2247.5|2247.2|2246.9|2246.6|2248.3|2248|2245.9|2245.6|168
1613649900000|2021-02-18 12:05:00|2246.6|2246.3|2246.5|2246.2|2247|2246.7|2245.8|2245.5|80
1613650200000|2021-02-18 12:10:00|2246.7|2246.4|2246.7|2246.4|2247.8|2247.5|2246.4|2246.1|76
1613650500000|2021-02-18 12:15:00|2247.1|2246.8|2245.8|2245.5|2247.1|2246.8|2245.3|2245|51
1613650800000|2021-02-18 12:20:00|2245.7|2245.4|2246.8|2246.5|2246.8|2246.5|2245.3|2245|81
1613651100000|2021-02-18 12:25:00|2246.2|2245.9|2248.3|2248|2248.4|2248.1|2245.8|2245.5|98
1613651400000|2021-02-18 12:30:00|2248.2|2247.9|2249.1|2248.8|2250.1|2249.8|2247.2|2246.9|250
1613651700000|2021-02-18 12:35:00|2249.2|2248.9|2249.5|2249.2|2249.8|2249.5|2249|2248.7|138
1613652000000|2021-02-18 12:40:00|2249.4|2249.1|2248|2247.7|2250.1|2249.8|2247.6|2247.3|232
1613652300000|2021-02-18 12:45:00|2247.9|2247.6|2249.1|2248.8|2250.5|2250.2|2247.6|2247.3|97
1613652600000|2021-02-18 12:50:00|2249.3|2249|2249|2248.7|2250.3|2250|2248.8|2248.5|167
1613652900000|2021-02-18 12:55:00|2249.2|2248.9|2248.2|2247.9|2249.6|2249.3|2248|2247.7|105
1613653200000|2021-02-18 13:00:00|2248.5|2248.2|2248.3|2248|2248.9|2248.6|2247.6|2247.3|192
1613653500000|2021-02-18 13:05:00|2248.2|2247.9|2247.6|2247.3|2248.5|2248.2|2247|2246.7|302
1613653800000|2021-02-18 13:10:00|2247.5|2247.2|2246.1|2245.8|2247.5|2247.2|2245|2244.7|190
1613654100000|2021-02-18 13:15:00|2246|2245.7|2245.2|2244.9|2247.1|2246.8|2244.1|2243.8|231
1613654400000|2021-02-18 13:20:00|2244.9|2244.6|2244.4|2244.1|2245.1|2244.8|2243.9|2243.6|157
1613654700000|2021-02-18 13:25:00|2244.7|2244.4|2242.8|2242.5|2245|2244.7|2242.5|2242.2|278
1613655000000|2021-02-18 13:30:00|2242.9|2242.6|2242.8|2242.5|2244.7|2244.4|2242.6|2242.3|293
1613655300000|2021-02-18 13:35:00|2242.4|2242.1|2238.9|2238.6|2242.4|2242.1|2235.5|2235.2|1153
1613655600000|2021-02-18 13:40:00|2239.2|2238.9|2240.3|2240|2240.8|2240.5|2238.9|2238.6|192
1613655900000|2021-02-18 13:45:00|2240|2239.7|2237.4|2237.1|2240|2239.7|2237.2|2236.9|527
1613656200000|2021-02-18 13:50:00|2237.2|2236.9|2237.6|2237.3|2239.8|2239.5|2236.9|2236.6|293
1613656500000|2021-02-18 13:55:00|2237.5|2237.2|2238.4|2238.1|2239.1|2238.8|2236.8|2236.5|415
1613656800000|2021-02-18 14:00:00|2238.3|2238|2234.3|2234|2238.5|2238.2|2234.1|2233.8|981
1613657100000|2021-02-18 14:05:00|2234.7|2234.4|2236.5|2236.2|2238.7|2238.4|2233.9|2233.6|2928
1613657400000|2021-02-18 14:10:00|2236.2|2235.9|2237.6|2237.3|2238.4|2238.1|2234.1|2233.8|1265
1613657700000|2021-02-18 14:15:00|2237.7|2237.4|2236.9|2236.6|2239.6|2239.3|2236|2235.7|586
1613658000000|2021-02-18 14:20:00|2236.6|2236.3|2237.4|2237.1|2239|2238.7|2236.3|2236|396
1613658300000|2021-02-18 14:25:00|2237.5|2237.2|2237.8|2237.5|2239.7|2239.4|2237.1|2236.8|759
1613658600000|2021-02-18 14:30:00|2237.4|2237.1|2233.9|2233.6|2237.6|2237.3|2231.1|2230.8|6337
1613658900000|2021-02-18 14:35:00|2233.5|2233.2|2233.7|2233.4|2240.7|2240.4|2231.7|2231.4|3752
1613659200000|2021-02-18 14:40:00|2233.6|2233.3|2233.7|2233.4|2235.7|2235.4|2230.2|2229.9|3702
1613659500000|2021-02-18 14:45:00|2233|2232.7|2239.4|2239.1|2241|2240.7|2232.9|2232.6|2432
1613659800000|2021-02-18 14:50:00|2239.5|2239.2|2233|2232.7|2239.9|2239.6|2232.8|2232.5|2959
1613660100000|2021-02-18 14:55:00|2232.9|2232.6|2235.8|2235.5|2237.8|2237.5|2231.3|2231|2029
1613660400000|2021-02-18 15:00:00|2235.6|2235.3|2228.1|2227.8|2235.6|2235.3|2228.1|2227.8|2635
1613660700000|2021-02-18 15:05:00|2228.3|2228|2222.8|2222.5|2228.7|2228.4|2220.4|2220.1|5064
1613661000000|2021-02-18 15:10:00|2223.7|2223.4|2226.4|2226.1|2230.1|2229.8|2220.9|2220.6|2632
1613661300000|2021-02-18 15:15:00|2226.3|2226|2218.4|2218.1|2226.9|2226.6|2217.3|2217|2158
1613661600000|2021-02-18 15:20:00|2218.6|2218.3|2213.9|2213.6|2219.7|2219.4|2212.9|2212.6|3358
1613661900000|2021-02-18 15:25:00|2214|2213.7|2216.4|2216.1|2216.4|2216.1|2209.1|2208.8|3721
1613662200000|2021-02-18 15:30:00|2216.5|2216.2|2215.8|2215.5|2216.6|2216.3|2208.1|2207.8|3934
1613662500000|2021-02-18 15:35:00|2215.5|2215.2|2218|2217.7|2220.4|2220.1|2213.6|2213.3|2781
1613662800000|2021-02-18 15:40:00|2217.9|2217.6|2219.4|2219.1|2222.6|2222.3|2217|2216.7|2697
1613663100000|2021-02-18 15:45:00|2219.3|2219|2218.8|2218.5|2219.5|2219.2|2214.8|2214.5|2702
1613663400000|2021-02-18 15:50:00|2218.7|2218.4|2221.2|2220.9|2221.4|2221.1|2216.3|2216|2982
1613663700000|2021-02-18 15:55:00|2221.4|2221.1|2218.4|2218.1|2221.7|2221.4|2217.7|2217.4|1534
1613664000000|2021-02-18 16:00:00|2218.6|2218.3|2221.3|2221|2221.6|2221.3|2215.8|2215.5|1316
1613664300000|2021-02-18 16:05:00|2221.5|2221.2|2218.3|2218|2223.3|2223|2217.5|2217.2|1290
1613664600000|2021-02-18 16:10:00|2218.6|2218.3|2220.9|2220.6|2221.7|2221.4|2216.5|2216.2|1075
1613664900000|2021-02-18 16:15:00|2220.8|2220.5|2221.9|2221.6|2224.9|2224.6|2220.1|2219.8|2142
1613665200000|2021-02-18 16:20:00|2222.2|2221.9|2221.5|2221.2|2224.5|2224.2|2220.2|2219.9|1832
1613665500000|2021-02-18 16:25:00|2221.6|2221.3|2219.8|2219.5|2225.5|2225.2|2219.8|2219.5|1387
1613665800000|2021-02-18 16:30:00|2219.9|2219.6|2220.5|2220.2|2222.2|2221.9|2217.9|2217.6|1313
1613666100000|2021-02-18 16:35:00|2220.4|2220.1|2218.3|2218|2223.4|2223.1|2218.2|2217.9|861
1613666400000|2021-02-18 16:40:00|2218.6|2218.3|2219.4|2219.1|2219.8|2219.5|2217.2|2216.9|1767
1613666700000|2021-02-18 16:45:00|2219.5|2219.2|2215.5|2215.2|2219.5|2219.2|2215.4|2215.1|1020
1613667000000|2021-02-18 16:50:00|2215.6|2215.3|2218.6|2218.3|2219.4|2219.1|2215.3|2215|1005
1613667300000|2021-02-18 16:55:00|2218.4|2218.1|2217.8|2217.5|2219.6|2219.3|2216.3|2216|832
1613667600000|2021-02-18 17:00:00|2217.7|2217.4|2215.9|2215.6|2218.2|2217.9|2215|2214.7|878
1613667900000|2021-02-18 17:05:00|2215.5|2215.2|2216|2215.7|2216.3|2216|2212.7|2212.4|1210
1613668200000|2021-02-18 17:10:00|2215.9|2215.6|2216.2|2215.9|2217.7|2217.4|2214.9|2214.6|1038
1613668500000|2021-02-18 17:15:00|2216|2215.7|2217.2|2216.9|2217.2|2216.9|2213.6|2213.3|782
1613668800000|2021-02-18 17:20:00|2217.1|2216.8|2221.5|2221.2|2221.5|2221.2|2217.1|2216.8|779
1613669100000|2021-02-18 17:25:00|2221.2|2220.9|2219.7|2219.4|2222.2|2221.9|2218.9|2218.6|652
1613669400000|2021-02-18 17:30:00|2220|2219.7|2219.2|2218.9|2220.2|2219.9|2217.5|2217.2|570
1613669700000|2021-02-18 17:35:00|2219.4|2219.1|2220.8|2220.5|2221|2220.7|2218.7|2218.4|408
1613670000000|2021-02-18 17:40:00|2220.5|2220.2|2220|2219.7|2222.3|2222|2219.8|2219.5|771
1613670300000|2021-02-18 17:45:00|2219.9|2219.6|2219.5|2219.2|2220.9|2220.6|2219.3|2219|646
1613670600000|2021-02-18 17:50:00|2219.4|2219.1|2215.7|2215.4|2219.5|2219.2|2215.1|2214.8|919
1613670900000|2021-02-18 17:55:00|2215.6|2215.3|2215|2214.7|2217.5|2217.2|2214.9|2214.6|811
1613671200000|2021-02-18 18:00:00|2215.1|2214.8|2212.3|2212|2215.5|2215.2|2212|2211.7|969
1613671500000|2021-02-18 18:05:00|2212.2|2211.9|2212.7|2212.4|2213.8|2213.5|2211.2|2210.9|858
1613671800000|2021-02-18 18:10:00|2212.5|2212.2|2214.6|2214.3|2214.7|2214.4|2211.8|2211.5|1400
1613672100000|2021-02-18 18:15:00|2214.7|2214.4|2219.2|2218.9|2219.2|2218.9|2214.3|2214|1307
1613672400000|2021-02-18 18:20:00|2219.1|2218.8|2223.6|2223.3|2223.9|2223.6|2218.8|2218.5|2339
1613672700000|2021-02-18 18:25:00|2223.3|2223|2225.3|2225|2226.6|2226.3|2223.3|2223|1822
1613673000000|2021-02-18 18:30:00|2225.4|2225.1|2226.6|2226.3|2228.4|2228.1|2224.9|2224.6|2002
1613673300000|2021-02-18 18:35:00|2226.3|2226|2226.2|2225.9|2228.5|2228.2|2224.2|2223.9|1266
1613673600000|2021-02-18 18:40:00|2226.3|2226|2227|2226.7|2227.2|2226.9|2224.5|2224.2|1476
1613673900000|2021-02-18 18:45:00|2227.3|2227|2226.4|2226.1|2227.6|2227.3|2225.2|2224.9|1780
1613674200000|2021-02-18 18:50:00|2226.3|2226|2224.9|2224.6|2226.9|2226.6|2224.9|2224.6|968
1613674500000|2021-02-18 18:55:00|2224.7|2224.4|2224.3|2224|2226.9|2226.6|2224.1|2223.8|519
1613674800000|2021-02-18 19:00:00|2224.4|2224.1|2229.8|2229.5|2230.1|2229.8|2224|2223.7|1640
1613675100000|2021-02-18 19:05:00|2229.6|2229.3|2229.4|2229.1|2230.7|2230.4|2227.8|2227.5|1253
1613675400000|2021-02-18 19:10:00|2229.5|2229.2|2231.7|2231.4|2232.4|2232.1|2228.2|2227.9|1095
1613675700000|2021-02-18 19:15:00|2231.8|2231.5|2228.3|2228|2233|2232.7|2228|2227.7|958
1613676000000|2021-02-18 19:20:00|2228.2|2227.9|2229.1|2228.8|2230.3|2230|2227.4|2227.1|596
1613676300000|2021-02-18 19:25:00|2229.3|2229|2229.4|2229.1|2231|2230.7|2227.6|2227.3|607
1613676600000|2021-02-18 19:30:00|2229.3|2229|2229.3|2229|2229.8|2229.5|2228.8|2228.5|1006
1613676900000|2021-02-18 19:35:00|2229.2|2228.9|2228.7|2228.4|2229.3|2229|2227.9|2227.6|849
1613677200000|2021-02-18 19:40:00|2228.6|2228.3|2228.4|2228.1|2229.8|2229.5|2228|2227.7|329
1613677500000|2021-02-18 19:45:00|2228.2|2227.9|2227.8|2227.5|2229.6|2229.3|2227.6|2227.3|362
1613677800000|2021-02-18 19:50:00|2227.7|2227.4|2226.1|2225.8|2227.9|2227.6|2224.8|2224.5|974
1613678100000|2021-02-18 19:55:00|2226|2225.7|2228.8|2228.5|2229.3|2229|2225.7|2225.4|930
1613678400000|2021-02-18 20:00:00|2228.7|2228.4|2230.6|2230.3|2231.1|2230.8|2227.4|2227.1|1533
1613678700000|2021-02-18 20:05:00|2230.8|2230.5|2231.8|2231.5|2232.7|2232.4|2230.5|2230.2|922
1613679000000|2021-02-18 20:10:00|2231.7|2231.4|2232.1|2231.8|2232.1|2231.8|2230.4|2230.1|717
1613679300000|2021-02-18 20:15:00|2231.8|2231.5|2230.9|2230.6|2232.9|2232.6|2230.8|2230.5|734
1613679600000|2021-02-18 20:20:00|2230.8|2230.5|2228.7|2228.4|2231|2230.7|2228.3|2228|877
1613679900000|2021-02-18 20:25:00|2228.5|2228.2|2229.8|2229.5|2231.7|2231.4|2228.5|2228.2|501
1613680200000|2021-02-18 20:30:00|2229.5|2229.2|2228.3|2228|2230.8|2230.5|2228.1|2227.8|1114
1613680500000|2021-02-18 20:35:00|2228.4|2228.1|2227.4|2227.1|2230.4|2230.1|2227.2|2226.9|1315
1613680800000|2021-02-18 20:40:00|2227.3|2227|2228.1|2227.8|2228.6|2228.3|2225.7|2225.4|1559
1613681100000|2021-02-18 20:45:00|2228|2227.7|2225.2|2224.9|2229.4|2229.1|2224.5|2224.2|2073
1613681400000|2021-02-18 20:50:00|2225.9|2225.6|2220.4|2220.1|2225.9|2225.6|2220.4|2220.1|3348
1613681700000|2021-02-18 20:55:00|2220.3|2220|2220.7|2220.4|2222.3|2222|2218.1|2217.8|9801
1613682000000|2021-02-18 21:00:00|2220.4|2220.1|2221.6|2221.3|2223|2222.7|2220.3|2220|3172
1613682300000|2021-02-18 21:05:00|2221.5|2221.2|2223.5|2223.2|2223.7|2223.4|2221.3|2221|969
1613682600000|2021-02-18 21:10:00|2223.6|2223.3|2221.9|2221.1|2224.6|2224.3|2221|2220.7|1408
1613682900000|2021-02-18 21:15:00|2221.8|2221|2222.3|2221.5|2222.4|2221.6|2221.5|2220.7|0
1613683200000|2021-02-18 21:20:00|2222.2|2221.4|2222.2|2221.4|2222.3|2221.5|2222|2221.2|0
1613683500000|2021-02-18 21:25:00|2222.1|2221.3|2222.3|2221.5|2222.4|2221.6|2222|2221.2|0
1613683800000|2021-02-18 21:30:00|2221.6|2221.3|2222.7|2222.4|2223.2|2222.9|2221.5|2221.2|153
1613684100000|2021-02-18 21:35:00|2222.9|2222.6|2222.6|2222.3|2223.2|2222.9|2222.4|2222.1|91
1613684400000|2021-02-18 21:40:00|2222.8|2222.5|2223.3|2223|2223.5|2223.2|2222.5|2222.2|102
1613684700000|2021-02-18 21:45:00|2223.2|2222.9|2222.4|2222.1|2223.5|2223.2|2222.2|2221.9|70
1613685000000|2021-02-18 21:50:00|2222.5|2222.2|2220.9|2220.6|2222.6|2222.3|2220.9|2220.6|151
1613685300000|2021-02-18 21:55:00|2221.1|2220.8|2222.6|2221.8|2222.6|2222.2|2220.7|2220.4|229
1613685600000|2021-02-18 22:00:00|2222.5|2221.7|2222.4|2221.6|2222.6|2221.8|2222.2|2221.4|0
1613686200000|2021-02-18 22:10:00|2222.3|2221.5|2222.6|2221.8|2222.6|2221.8|2222.3|2221.5|0
1613686500000|2021-02-18 22:15:00|2222.5|2221.7|2222.3|2221.5|2222.6|2221.8|2222.3|2221.5|0
1613686800000|2021-02-18 22:20:00|2222.4|2221.6|2222.4|2221.6|2222.6|2221.8|2222.4|2221.6|0
1613687100000|2021-02-18 22:25:00|2222.5|2221.7|2222.6|2221.8|2222.6|2221.8|2222.4|2221.6|0
1613687400000|2021-02-18 22:30:00|2222.4|2221.6|2222.3|2221.5|2222.6|2221.8|2222.3|2221.5|0
1613687700000|2021-02-18 22:35:00|2222.2|2221.4|2222.5|2221.7|2222.5|2221.7|2222.2|2221.4|0
1613688000000|2021-02-18 22:40:00|2222.4|2221.6|2222.5|2221.7|2222.5|2221.7|2222.3|2221.5|0
1613688300000|2021-02-18 22:45:00|2222.4|2221.6|2222.5|2221.7|2222.6|2221.8|2222.3|2221.5|0
1613688600000|2021-02-18 22:50:00|2222.6|2221.8|2222.6|2221.8|2222.6|2221.8|2222.6|2221.8|0
1613688900000|2021-02-18 22:55:00|2222.7|2221.9|2222.6|2221.8|2222.7|2221.9|2222.6|2221.8|0
1613689200000|2021-02-18 23:00:00|2222.7|2222.4|2224.1|2223.8|2224.1|2223.8|2221.3|2221|123
1613689500000|2021-02-18 23:05:00|2224.2|2223.9|2224.6|2224.3|2224.7|2224.4|2223.4|2223.1|22
1613689800000|2021-02-18 23:10:00|2224.5|2224.2|2224.1|2223.8|2224.9|2224.6|2223.7|2223.4|37
1613690100000|2021-02-18 23:15:00|2224.6|2224.3|2224.1|2223.8|2224.7|2224.4|2224.1|2223.8|29
1613690400000|2021-02-18 23:20:00|2224.2|2223.9|2223.9|2223.6|2224.5|2224.2|2223.6|2223.3|79
1613690700000|2021-02-18 23:25:00|2224|2223.7|2225|2224.7|2225|2224.7|2223.5|2223.2|36
1613691000000|2021-02-18 23:30:00|2225.1|2224.8|2224.2|2223.9|2225.1|2224.8|2223.8|2223.5|58
1613691300000|2021-02-18 23:35:00|2223.9|2223.6|2222.4|2222.1|2224.2|2223.9|2222.4|2222.1|125
1613691600000|2021-02-18 23:40:00|2222.6|2222.3|2220.6|2220.3|2223.3|2223|2220.1|2219.8|173
1613691900000|2021-02-18 23:45:00|2220.5|2220.2|2219.1|2218.8|2220.5|2220.2|2218.2|2217.9|192
1613692200000|2021-02-18 23:50:00|2219.8|2219.5|2219.4|2219.1|2219.8|2219.5|2218.2|2217.9|108
1613692500000|2021-02-18 23:55:00|2219.5|2219.2|2219.7|2219.4|2220.3|2220|2218.8|2218.5|91
1613692800000|2021-02-19 00:00:00|2219.6|2219.3|2219.9|2219.6|2221.2|2220.9|2219.1|2218.8|46
1613693100000|2021-02-19 00:05:00|2219.7|2219.4|2220|2219.7|2220.9|2220.6|2218.9|2218.6|91
1613693400000|2021-02-19 00:10:00|2219.8|2219.5|2219.1|2218.8|2219.8|2219.5|2219.1|2218.8|107
1613693700000|2021-02-19 00:15:00|2219.2|2218.9|2220.6|2220.3|2221.2|2220.9|2219.2|2218.9|92
1613694000000|2021-02-19 00:20:00|2221.1|2220.8|2221.7|2221.4|2222.1|2221.8|2220.2|2219.9|502
1613694300000|2021-02-19 00:25:00|2221.3|2221|2220.4|2220.1|2221.3|2221|2220.3|2220|20
1613694600000|2021-02-19 00:30:00|2220.5|2220.2|2220.2|2219.9|2221|2220.7|2220.1|2219.8|134
1613694900000|2021-02-19 00:35:00|2220.4|2220.1|2219.9|2219.6|2221|2220.7|2219.8|2219.5|418
1613695200000|2021-02-19 00:40:00|2219.1|2218.8|2220.5|2220.2|2221.1|2220.8|2219.1|2218.8|22
1613695500000|2021-02-19 00:45:00|2220.4|2220.1|2220.3|2220|2220.6|2220.3|2220|2219.7|31
1613695800000|2021-02-19 00:50:00|2220.5|2220.2|2220.1|2219.8|2220.5|2220.2|2219.3|2219|46
1613696100000|2021-02-19 00:55:00|2220.2|2219.9|2221.3|2221|2221.3|2221|2219.9|2219.6|67
1613696400000|2021-02-19 01:00:00|2221.1|2220.8|2223.4|2223.1|2224.2|2223.9|2220.5|2220.2|213
1613696700000|2021-02-19 01:05:00|2223.7|2223.4|2222.1|2221.8|2223.9|2223.6|2222.1|2221.8|62
1613697000000|2021-02-19 01:10:00|2222|2221.7|2220.1|2219.8|2222.1|2221.8|2220.1|2219.8|107
1613697300000|2021-02-19 01:15:00|2219.9|2219.6|2220.7|2220.4|2221.4|2221.1|2219|2218.7|49
1613697600000|2021-02-19 01:20:00|2220.2|2219.9|2220.5|2220.2|2221.1|2220.8|2220.2|2219.9|12
1613697900000|2021-02-19 01:25:00|2220.1|2219.8|2215.3|2215|2220.4|2220.1|2214.9|2214.6|290
1613698200000|2021-02-19 01:30:00|2215.2|2214.9|2210.2|2209.9|2215.2|2214.9|2209.4|2209.1|793
1613698500000|2021-02-19 01:35:00|2209.9|2209.6|2212.6|2212.3|2212.6|2212.3|2209.4|2209.1|216
1613698800000|2021-02-19 01:40:00|2212.3|2212|2211.6|2211.3|2213.1|2212.8|2211.1|2210.8|69
1613699100000|2021-02-19 01:45:00|2211.4|2211.1|2211.9|2211.6|2212.4|2212.1|2210.7|2210.4|100
1613699400000|2021-02-19 01:50:00|2211.5|2211.2|2212.9|2212.6|2213.1|2212.8|2211.4|2211.1|48
1613699700000|2021-02-19 01:55:00|2212.4|2212.1|2212.9|2212.6|2213.1|2212.8|2211.8|2211.5|46
1613700000000|2021-02-19 02:00:00|2213.1|2212.8|2212.2|2211.9|2213.3|2213|2211.6|2211.3|61
1613700300000|2021-02-19 02:05:00|2212.1|2211.8|2212.1|2211.8|2212.7|2212.4|2211.4|2211.1|87
1613700600000|2021-02-19 02:10:00|2211.9|2211.6|2211.6|2211.3|2212.4|2212.1|2211.5|2211.2|113
1613700900000|2021-02-19 02:15:00|2212|2211.7|2208.8|2208.5|2212|2211.7|2208.7|2208.4|360
1613701200000|2021-02-19 02:20:00|2208.6|2208.3|2209|2208.7|2209.7|2209.4|2208.2|2207.9|209
1613701500000|2021-02-19 02:25:00|2209.1|2208.8|2210.3|2210|2210.3|2210|2208.2|2207.9|121
1613701800000|2021-02-19 02:30:00|2210.2|2209.9|2208.3|2208|2210.2|2209.9|2207.8|2207.5|171
1613702100000|2021-02-19 02:35:00|2208.2|2207.9|2207.4|2207.1|2208.4|2208.1|2207|2206.7|171
1613702400000|2021-02-19 02:40:00|2207|2206.7|2208.3|2208|2208.7|2208.4|2206.9|2206.6|115
1613702700000|2021-02-19 02:45:00|2208.9|2208.6|2208.4|2208.1|2209.9|2209.6|2208.1|2207.8|87
1613703000000|2021-02-19 02:50:00|2208.2|2207.9|2207.6|2207.3|2208.4|2208.1|2207.4|2207.1|67
1613703300000|2021-02-19 02:55:00|2207.7|2207.4|2208.5|2208.2|2209.5|2209.2|2207.7|2207.4|86
1613703600000|2021-02-19 03:00:00|2208.4|2208.1|2208.4|2208.1|2208.6|2208.3|2207.1|2206.8|89
1613703900000|2021-02-19 03:05:00|2208.1|2207.8|2209.1|2208.8|2209.5|2209.2|2208.1|2207.8|38
1613704200000|2021-02-19 03:10:00|2208.9|2208.6|2209.9|2209.6|2209.9|2209.6|2208.3|2208|58
1613704500000|2021-02-19 03:15:00|2209.8|2209.5|2210.5|2210.2|2210.6|2210.3|2209.8|2209.5|31
1613704800000|2021-02-19 03:20:00|2210|2209.7|2210.1|2209.8|2210.4|2210.1|2209.1|2208.8|54
1613705100000|2021-02-19 03:25:00|2209.7|2209.4|2210.6|2210.3|2210.8|2210.5|2209.6|2209.3|31
1613705400000|2021-02-19 03:30:00|2210.2|2209.9|2210.4|2210.1|2210.7|2210.4|2209.6|2209.3|62
1613705700000|2021-02-19 03:35:00|2210.3|2210|2211.2|2210.9|2211.6|2211.3|2210.3|2210|59
1613706000000|2021-02-19 03:40:00|2211.1|2210.8|2210.8|2210.5|2211.6|2211.3|2210.4|2210.1|48
1613706300000|2021-02-19 03:45:00|2210.7|2210.4|2208.4|2208.1|2210.7|2210.4|2208.4|2208.1|106
1613706600000|2021-02-19 03:50:00|2208.6|2208.3|2207.3|2207|2208.6|2208.3|2207.2|2206.9|287
1613706900000|2021-02-19 03:55:00|2207.4|2207.1|2205.7|2205.4|2207.8|2207.5|2205.7|2205.4|390
1613707200000|2021-02-19 04:00:00|2206.3|2206|2208.4|2208.1|2208.4|2208.1|2206|2205.7|166
1613707500000|2021-02-19 04:05:00|2208.6|2208.3|2207.9|2207.6|2208.7|2208.4|2207.5|2207.2|70
1613707800000|2021-02-19 04:10:00|2208|2207.7|2208.7|2208.4|2209.4|2209.1|2208|2207.7|37
1613708100000|2021-02-19 04:15:00|2208.6|2208.3|2209.5|2209.2|2210.3|2210|2208.6|2208.3|44
1613708400000|2021-02-19 04:20:00|2209.3|2209|2209.7|2209.4|2209.8|2209.5|2208.8|2208.5|38
1613708700000|2021-02-19 04:25:00|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.6|2209.3|11
1613709000000|2021-02-19 04:30:00|2209.4|2209.1|2209.7|2209.4|2210.1|2209.8|2209.4|2209.1|36
1613709300000|2021-02-19 04:35:00|2210|2209.7|2211.7|2211.4|2212|2211.7|2210|2209.7|71
1613709600000|2021-02-19 04:40:00|2211.9|2211.6|2211.7|2211.4|2212.4|2212.1|2211.5|2211.2|54
1613709900000|2021-02-19 04:45:00|2211.9|2211.6|2211.4|2211.1|2211.9|2211.6|2211|2210.7|26
1613710200000|2021-02-19 04:50:00|2211.5|2211.2|2210.8|2210.5|2211.6|2211.3|2210.7|2210.4|17
1613710500000|2021-02-19 04:55:00|2210.5|2210.2|2210.2|2209.9|2210.7|2210.4|2209.9|2209.6|20
1613710800000|2021-02-19 05:00:00|2210.3|2210|2212.1|2211.8|2213.1|2212.8|2210.3|2210|88
1613711100000|2021-02-19 05:05:00|2211.2|2210.9|2212.8|2212.5|2213.4|2213.1|2211.2|2210.9|35
1613711400000|2021-02-19 05:10:00|2213.2|2212.9|2215.2|2214.9|2215.2|2214.9|2213.2|2212.9|295
1613711700000|2021-02-19 05:15:00|2215|2214.7|2214.6|2214.3|2215.1|2214.8|2214.3|2214|46
1613712000000|2021-02-19 05:20:00|2213.8|2213.5|2214.4|2214.1|2214.4|2214.1|2213.5|2213.2|26
1613712300000|2021-02-19 05:25:00|2213.9|2213.6|2213.1|2212.8|2214.3|2214|2213.1|2212.8|11
1613712600000|2021-02-19 05:30:00|2213|2212.7|2214.7|2214.4|2214.7|2214.4|2212.6|2212.3|83
1613712900000|2021-02-19 05:35:00|2214.4|2214.1|2215.8|2215.5|2216.1|2215.8|2214.2|2213.9|61
1613713200000|2021-02-19 05:40:00|2215.6|2215.3|2215.7|2215.4|2215.8|2215.5|2214.8|2214.5|55
1613713500000|2021-02-19 05:45:00|2215.3|2215|2216|2215.7|2216|2215.7|2214.9|2214.6|35
1613713800000|2021-02-19 05:50:00|2215.7|2215.4|2215.7|2215.4|2216.2|2215.9|2215.7|2215.4|40
1613714100000|2021-02-19 05:55:00|2215.9|2215.6|2216.3|2216|2216.6|2216.3|2215.9|2215.6|50
1613714400000|2021-02-19 06:00:00|2216.1|2215.8|2216.3|2216|2216.5|2216.2|2215.4|2215.1|42
1613714700000|2021-02-19 06:05:00|2216.1|2215.8|2216.8|2216.5|2216.9|2216.6|2216.1|2215.8|28
1613715000000|2021-02-19 06:10:00|2216.9|2216.6|2217.2|2216.9|2217.2|2216.9|2216.2|2215.9|21
1613715300000|2021-02-19 06:15:00|2217.5|2217.2|2218.9|2218.6|2219.8|2219.5|2217.5|2217.2|182
1613715600000|2021-02-19 06:20:00|2218.7|2218.4|2219.1|2218.8|2219.2|2218.9|2218.2|2217.9|55
1613715900000|2021-02-19 06:25:00|2219|2218.7|2218.3|2218|2219|2218.7|2217.4|2217.1|74
1613716200000|2021-02-19 06:30:00|2218.5|2218.2|2218.5|2218.2|2218.7|2218.4|2217.8|2217.5|76
1613716500000|2021-02-19 06:35:00|2218.2|2217.9|2218.3|2218|2218.7|2218.4|2217.8|2217.5|46
1613716800000|2021-02-19 06:40:00|2218.2|2217.9|2218.3|2218|2218.8|2218.5|2217.8|2217.5|27
1613717100000|2021-02-19 06:45:00|2218.8|2218.5|2219.8|2219.5|2219.8|2219.5|2218.8|2218.5|43
1613717400000|2021-02-19 06:50:00|2219.7|2219.4|2219.7|2219.4|2220.2|2219.9|2218.7|2218.4|44
1613717700000|2021-02-19 06:55:00|2219.5|2219.2|2220|2219.7|2220|2219.7|2219.5|2219.2|19
1613718000000|2021-02-19 07:00:00|2220.3|2220|2219.2|2218.9|2220.3|2220|2219.2|2218.9|61
1613718300000|2021-02-19 07:05:00|2219.4|2219.1|2218.2|2217.9|2219.7|2219.4|2218.1|2217.8|63
1613718600000|2021-02-19 07:10:00|2218.1|2217.8|2219.3|2219|2219.4|2219.1|2218.1|2217.8|25
1613718900000|2021-02-19 07:15:00|2219.1|2218.8|2220|2219.7|2220.7|2220.4|2218.9|2218.6|86
1613719200000|2021-02-19 07:20:00|2220.2|2219.9|2219.9|2219.6|2220.2|2219.9|2219.1|2218.8|38
1613719500000|2021-02-19 07:25:00|2219.8|2219.5|2219.3|2219|2219.8|2219.5|2218.7|2218.4|75
1613719800000|2021-02-19 07:30:00|2218.8|2218.5|2218.2|2217.9|2218.8|2218.5|2217.7|2217.4|53
1613720100000|2021-02-19 07:35:00|2218.1|2217.8|2219.6|2219.3|2219.9|2219.6|2218.1|2217.8|43
1613720400000|2021-02-19 07:40:00|2219.2|2218.9|2219.6|2219.3|2220.4|2220.1|2218.8|2218.5|53
1613720700000|2021-02-19 07:45:00|2219.4|2219.1|2217.9|2217.6|2219.8|2219.5|2217.6|2217.3|170
1613721000000|2021-02-19 07:50:00|2218|2217.7|2219.4|2219.1|2219.9|2219.6|2217.9|2217.6|55
1613721300000|2021-02-19 07:55:00|2219.9|2219.6|2219.3|2219|2220.2|2219.9|2219.3|2219|23
1613721600000|2021-02-19 08:00:00|2219.2|2218.9|2219.1|2218.8|2222.4|2222.1|2218.3|2218|181
1613721900000|2021-02-19 08:05:00|2218.8|2218.5|2218.5|2218.2|2220|2219.7|2218.1|2217.8|116
1613722200000|2021-02-19 08:10:00|2219|2218.7|2217.6|2217.3|2219.5|2219.2|2217.6|2217.3|63
1613722500000|2021-02-19 08:15:00|2217.7|2217.4|2217.4|2217.1|2220.3|2220|2216.7|2216.4|212
1613722800000|2021-02-19 08:20:00|2217.6|2217.3|2217.7|2217.4|2218.9|2218.6|2217.2|2216.9|156
1613723100000|2021-02-19 08:25:00|2218.1|2217.8|2218.8|2218.5|2219|2218.7|2217.7|2217.4|90
1613723400000|2021-02-19 08:30:00|2219.2|2218.9|2219.3|2219|2221.6|2221.3|2219.1|2218.8|227
1613723700000|2021-02-19 08:35:00|2219.1|2218.8|2221.8|2221.5|2222|2221.7|2218.7|2218.4|56
1613724000000|2021-02-19 08:40:00|2222.3|2222|2220.1|2219.8|2224.1|2223.8|2220|2219.7|245
1613724300000|2021-02-19 08:45:00|2219.9|2219.6|2218.3|2218|2220|2219.7|2217.8|2217.5|146
1613724600000|2021-02-19 08:50:00|2218.4|2218.1|2221.5|2221.2|2221.5|2221.2|2218.4|2218.1|59
1613724900000|2021-02-19 08:55:00|2221.7|2221.4|2225.6|2225.3|2226.2|2225.9|2221.7|2221.4|178
1613725200000|2021-02-19 09:00:00|2225.5|2225.2|2224|2223.7|2226|2225.7|2223.4|2223.1|123
1613725500000|2021-02-19 09:05:00|2223.9|2223.6|2225.2|2224.9|2226.5|2226.2|2223.7|2223.4|178
1613725800000|2021-02-19 09:10:00|2225.3|2225|2229.3|2229|2229.3|2229|2225|2224.7|685
1613726100000|2021-02-19 09:15:00|2229.2|2228.9|2231.5|2231.2|2231.9|2231.6|2228.7|2228.4|600
1613726400000|2021-02-19 09:20:00|2231.3|2231|2232.8|2232.5|2232.9|2232.6|2231.2|2230.9|259
1613726700000|2021-02-19 09:25:00|2232.9|2232.6|2231.6|2231.3|2233.1|2232.8|2230.9|2230.6|203
1613727000000|2021-02-19 09:30:00|2231.7|2231.4|2235.1|2234.8|2235.1|2234.8|2231.6|2231.3|278
1613727300000|2021-02-19 09:35:00|2235.3|2235|2240.9|2240.6|2240.9|2240.6|2234.8|2234.5|896
1613727600000|2021-02-19 09:40:00|2241|2240.7|2241|2240.7|2243|2242.7|2239.8|2239.5|1218
1613727900000|2021-02-19 09:45:00|2241.2|2240.9|2241.1|2240.8|2242|2241.7|2239.8|2239.5|526
1613728200000|2021-02-19 09:50:00|2240.7|2240.4|2240.8|2240.5|2241.6|2241.3|2239.8|2239.5|213
1613728500000|2021-02-19 09:55:00|2241|2240.7|2239.7|2239.4|2241.4|2241.1|2239.6|2239.3|408
1613728800000|2021-02-19 10:00:00|2239.6|2239.3|2242.2|2241.9|2242.2|2241.9|2239.6|2239.3|368
1613729100000|2021-02-19 10:05:00|2242|2241.7|2243.8|2243.5|2243.9|2243.6|2241.8|2241.5|440
1613729400000|2021-02-19 10:10:00|2243.6|2243.3|2244.7|2244.4|2244.9|2244.6|2238.3|2238|909
1613729700000|2021-02-19 10:15:00|2244.3|2244|2243.3|2243|2245.8|2245.5|2243.3|2243|366
1613730000000|2021-02-19 10:20:00|2243.2|2242.9|2242|2241.7|2243.6|2243.3|2241.5|2241.2|205
1613730300000|2021-02-19 10:25:00|2241.6|2241.3|2241.6|2241.3|2242|2241.7|2240.5|2240.2|142
1613730600000|2021-02-19 10:30:00|2241.5|2241.2|2239.7|2239.4|2241.5|2241.2|2239.6|2239.3|117
1613730900000|2021-02-19 10:35:00|2239.5|2239.2|2240.3|2240|2240.6|2240.3|2239.4|2239.1|89
1613731200000|2021-02-19 10:40:00|2240.5|2240.2|2240.5|2240.2|2240.8|2240.5|2239.5|2239.2|132
1613731500000|2021-02-19 10:45:00|2240.7|2240.4|2242.2|2241.9|2242.6|2242.3|2240.6|2240.3|210
1613731800000|2021-02-19 10:50:00|2242.3|2242|2241.6|2241.3|2242.3|2242|2241.3|2241|68
1613732100000|2021-02-19 10:55:00|2241.9|2241.6|2241.9|2241.6|2242.6|2242.3|2241.6|2241.3|169
1613732400000|2021-02-19 11:00:00|2242.1|2241.8|2239.8|2239.5|2242.9|2242.6|2239.5|2239.2|241
1613732700000|2021-02-19 11:05:00|2239.6|2239.3|2238.2|2237.9|2240|2239.7|2237.9|2237.6|231
1613733000000|2021-02-19 11:10:00|2238.3|2238|2236.8|2236.5|2238.3|2238|2236.6|2236.3|136
1613733300000|2021-02-19 11:15:00|2236.9|2236.6|2236.3|2236|2237.3|2237|2235.8|2235.5|230
1613733600000|2021-02-19 11:20:00|2236.4|2236.1|2238.4|2238.1|2238.4|2238.1|2235.9|2235.6|100
1613733900000|2021-02-19 11:25:00|2238.6|2238.3|2239.3|2239|2239.3|2239|2237.9|2237.6|152
1613734200000|2021-02-19 11:30:00|2238.9|2238.6|2236.4|2236.1|2239.1|2238.8|2236|2235.7|135
1613734500000|2021-02-19 11:35:00|2236.6|2236.3|2238.2|2237.9|2238.4|2238.1|2236.6|2236.3|62
1613734800000|2021-02-19 11:40:00|2238.3|2238|2239.2|2238.9|2239.2|2238.9|2237.8|2237.5|74
1613735100000|2021-02-19 11:45:00|2238.9|2238.6|2239.3|2239|2240|2239.7|2238.9|2238.6|182
1613735400000|2021-02-19 11:50:00|2239.2|2238.9|2237.7|2237.4|2239.3|2239|2237.2|2236.9|128
1613735700000|2021-02-19 11:55:00|2237.6|2237.3|2238.1|2237.8|2238.8|2238.5|2237.2|2236.9|93
1613736000000|2021-02-19 12:00:00|2238.2|2237.9|2239.5|2239.2|2239.7|2239.4|2237.9|2237.6|184
1613736300000|2021-02-19 12:05:00|2239.3|2239|2239.9|2239.6|2240.1|2239.8|2239.3|2239|203
1613736600000|2021-02-19 12:10:00|2240|2239.7|2239.7|2239.4|2240|2239.7|2238.9|2238.6|123
1613736900000|2021-02-19 12:15:00|2239.9|2239.6|2239.1|2238.8|2239.9|2239.6|2237.9|2237.6|168
1613737200000|2021-02-19 12:20:00|2239.3|2239|2240.9|2240.6|2241.2|2240.9|2238.8|2238.5|132
1613737500000|2021-02-19 12:25:00|2241|2240.7|2243.6|2243.3|2244|2243.7|2241|2240.7|324
1613737800000|2021-02-19 12:30:00|2243.8|2243.5|2245.8|2245.5|2245.8|2245.5|2242.8|2242.5|353
1613738100000|2021-02-19 12:35:00|2245.9|2245.6|2244.6|2244.3|2247.4|2247.1|2243.6|2243.3|476
1613738400000|2021-02-19 12:40:00|2244.4|2244.1|2243|2242.7|2244.8|2244.5|2242.7|2242.4|224
1613738700000|2021-02-19 12:45:00|2242.9|2242.6|2244|2243.7|2244.1|2243.8|2242.6|2242.3|183
1613739000000|2021-02-19 12:50:00|2244.1|2243.8|2243.8|2243.5|2245.2|2244.9|2243.3|2243|257
1613739300000|2021-02-19 12:55:00|2243.7|2243.4|2242.4|2242.1|2244.2|2243.9|2242.1|2241.8|284
1613739600000|2021-02-19 13:00:00|2242.3|2242|2242.8|2242.5|2242.9|2242.6|2241.6|2241.3|281
1613739900000|2021-02-19 13:05:00|2242.5|2242.2|2245.2|2244.9|2246.4|2246.1|2242.5|2242.2|548
1613740200000|2021-02-19 13:10:00|2245|2244.7|2244.9|2244.6|2246.2|2245.9|2244.4|2244.1|365
1613740500000|2021-02-19 13:15:00|2245.2|2244.9|2244.2|2243.9|2245.2|2244.9|2244.2|2243.9|293
1613740800000|2021-02-19 13:20:00|2243.9|2243.6|2244|2243.7|2244.6|2244.3|2242.7|2242.4|309
1613741100000|2021-02-19 13:25:00|2243.8|2243.5|2243.5|2243.2|2244.1|2243.8|2242.4|2242.1|232
1613741400000|2021-02-19 13:30:00|2243.6|2243.3|2244.1|2243.8|2245.3|2245|2242.6|2242.3|283
1613741700000|2021-02-19 13:35:00|2244.2|2243.9|2244.3|2244|2244.6|2244.3|2243.1|2242.8|201
1613742000000|2021-02-19 13:40:00|2244|2243.7|2244.4|2244.1|2245|2244.7|2244|2243.7|316
1613742300000|2021-02-19 13:45:00|2244.2|2243.9|2245.7|2245.4|2246.4|2246.1|2244.2|2243.9|445
1613742600000|2021-02-19 13:50:00|2245.5|2245.2|2243.6|2243.3|2245.9|2245.6|2243.5|2243.2|254
1613742900000|2021-02-19 13:55:00|2243.7|2243.4|2244|2243.7|2244.5|2244.2|2243.2|2242.9|275
1613743200000|2021-02-19 14:00:00|2243.8|2243.5|2240.1|2239.8|2244|2243.7|2239.4|2239.1|1044
1613743500000|2021-02-19 14:05:00|2240.4|2240.1|2239.7|2239.4|2241.8|2241.5|2237.8|2237.5|505
1613743800000|2021-02-19 14:10:00|2239.5|2239.2|2239.9|2239.6|2240.6|2240.3|2239.2|2238.9|609
1613744100000|2021-02-19 14:15:00|2240|2239.7|2238.3|2238|2241.5|2241.2|2237.6|2237.3|986
1613744400000|2021-02-19 14:20:00|2238.4|2238.1|2239.1|2238.8|2239.9|2239.6|2237.1|2236.8|892
1613744700000|2021-02-19 14:25:00|2238.8|2238.5|2240.5|2240.2|2241.9|2241.6|2238|2237.7|2637
1613745000000|2021-02-19 14:30:00|2239.3|2239|2241.8|2241.5|2244.3|2244|2236.9|2236.6|6008
1613745300000|2021-02-19 14:35:00|2242|2241.7|2243.7|2243.4|2245.4|2245.1|2241.3|2241|3578
1613745600000|2021-02-19 14:40:00|2243.9|2243.6|2243.4|2243.1|2244.4|2244.1|2239.1|2238.8|2396
1613745900000|2021-02-19 14:45:00|2242.9|2242.6|2244.2|2243.9|2245.1|2244.8|2242.7|2242.4|2536
1613746200000|2021-02-19 14:50:00|2244.3|2244|2245.2|2244.9|2245.9|2245.6|2243.4|2243.1|2162
1613746500000|2021-02-19 14:55:00|2245.4|2245.1|2252.2|2251.9|2253.4|2253.1|2244.1|2243.8|3076
1613746800000|2021-02-19 15:00:00|2251.8|2251.5|2249.8|2249.5|2253.1|2252.8|2248.9|2248.6|2282
1613747100000|2021-02-19 15:05:00|2250|2249.7|2255|2254.7|2255.5|2255.2|2250|2249.7|2281
1613747400000|2021-02-19 15:10:00|2255.1|2254.8|2254.9|2254.6|2256.7|2256.4|2252.6|2252.3|3040
1613747700000|2021-02-19 15:15:00|2255|2254.7|2258.5|2258.2|2258.9|2258.6|2255|2254.7|2795
1613748000000|2021-02-19 15:20:00|2258.6|2258.3|2262.8|2262.5|2263.1|2262.8|2257.4|2257.1|3125
1613748300000|2021-02-19 15:25:00|2262.7|2262.4|2262.1|2261.8|2266.5|2266.2|2261.8|2261.5|4514
1613748600000|2021-02-19 15:30:00|2262.2|2261.9|2260.5|2260.2|2263.6|2263.3|2259.7|2259.4|2225
1613748900000|2021-02-19 15:35:00|2260.6|2260.3|2262.1|2261.8|2263.1|2262.8|2259.9|2259.6|1464
1613749200000|2021-02-19 15:40:00|2261.9|2261.6|2262.1|2261.8|2265.7|2265.4|2261.8|2261.5|2256
1613749500000|2021-02-19 15:45:00|2262.5|2262.2|2264.1|2263.8|2265.3|2265|2261.7|2261.4|2546
1613749800000|2021-02-19 15:50:00|2264.2|2263.9|2265|2264.7|2266.2|2265.9|2262.4|2262.1|1390
1613750100000|2021-02-19 15:55:00|2265.2|2264.9|2265.9|2265.6|2267|2266.7|2264.4|2264.1|1336
1613750400000|2021-02-19 16:00:00|2266|2265.7|2268.6|2268.3|2270.1|2269.8|2266|2265.7|1609
1613750700000|2021-02-19 16:05:00|2268.9|2268.6|2269.3|2269|2270.5|2270.2|2267.2|2266.9|1946
1613751000000|2021-02-19 16:10:00|2269.4|2269.1|2267.2|2266.9|2270|2269.7|2267|2266.7|1464
1613751300000|2021-02-19 16:15:00|2267.5|2267.2|2268.4|2268.1|2268.9|2268.6|2266.1|2265.8|942
1613751600000|2021-02-19 16:20:00|2268.2|2267.9|2270.2|2269.9|2271|2270.7|2268.2|2267.9|1909
1613751900000|2021-02-19 16:25:00|2270.1|2269.8|2270.8|2270.5|2271.4|2271.1|2269.8|2269.5|1170
1613752200000|2021-02-19 16:30:00|2270.7|2270.4|2273.3|2273|2273.5|2273.2|2269.8|2269.5|1536
1613752500000|2021-02-19 16:35:00|2273.2|2272.9|2274.1|2273.8|2274.8|2274.5|2273|2272.7|1411
1613752800000|2021-02-19 16:40:00|2274.3|2274|2276.4|2276.1|2277|2276.7|2274.2|2273.9|1713
1613753100000|2021-02-19 16:45:00|2276.3|2276|2275.6|2275.3|2278.3|2278|2275.1|2274.8|1802
1613753400000|2021-02-19 16:50:00|2275.4|2275.1|2275.2|2274.9|2276.6|2276.3|2273.9|2273.6|1292
1613753700000|2021-02-19 16:55:00|2275.3|2275|2272.5|2272.2|2277.1|2276.8|2272.4|2272.1|1354
1613754000000|2021-02-19 17:00:00|2272.4|2272.1|2274.9|2274.6|2275.3|2275|2272|2271.7|1247
1613754300000|2021-02-19 17:05:00|2275|2274.7|2272.8|2272.5|2276.2|2275.9|2272.8|2272.5|937
1613754600000|2021-02-19 17:10:00|2272.9|2272.6|2276|2275.7|2276.5|2276.2|2272.8|2272.5|1290
1613754900000|2021-02-19 17:15:00|2275.5|2275.2|2274.6|2274.3|2276.9|2276.6|2274.4|2274.1|790
1613755200000|2021-02-19 17:20:00|2274.4|2274.1|2268.2|2267.9|2275.3|2275|2267.7|2267.4|2952
1613755500000|2021-02-19 17:25:00|2268.3|2268|2267.2|2266.9|2270.4|2270.1|2267.1|2266.8|1593
1613755800000|2021-02-19 17:30:00|2267.1|2266.8|2266.8|2266.5|2270|2269.7|2266.6|2266.3|1334
1613756100000|2021-02-19 17:35:00|2266.9|2266.6|2265.9|2265.6|2267.8|2267.5|2264.7|2264.4|1313
1613756400000|2021-02-19 17:40:00|2265.6|2265.3|2266.5|2266.2|2266.8|2266.5|2260.8|2260.5|2284
1613756700000|2021-02-19 17:45:00|2266.3|2266|2265.6|2265.3|2269.2|2268.9|2264.6|2264.3|1580
1613757000000|2021-02-19 17:50:00|2265.7|2265.4|2258.9|2258.6|2266.7|2266.4|2258.7|2258.4|1738
1613757300000|2021-02-19 17:55:00|2259|2258.7|2262.5|2262.2|2263|2262.7|2257.7|2257.4|2028
1613757600000|2021-02-19 18:00:00|2262.4|2262.1|2261.8|2261.5|2264.4|2264.1|2259.6|2259.3|1349
1613757900000|2021-02-19 18:05:00|2262.1|2261.8|2259|2258.7|2262.8|2262.5|2259|2258.7|1149
1613758200000|2021-02-19 18:10:00|2258.9|2258.6|2261.2|2260.9|2263.3|2263|2258|2257.7|1318
1613758500000|2021-02-19 18:15:00|2260.8|2260.5|2262.7|2262.4|2264.1|2263.8|2259.8|2259.5|896
1613758800000|2021-02-19 18:20:00|2262.4|2262.1|2266.2|2265.9|2266.2|2265.9|2261.8|2261.5|1333
1613759100000|2021-02-19 18:25:00|2266.1|2265.8|2266|2265.7|2266.9|2266.6|2265.5|2265.2|721
1613759400000|2021-02-19 18:30:00|2266.2|2265.9|2265.4|2265.1|2267.4|2267.1|2263.6|2263.3|934
1613759700000|2021-02-19 18:35:00|2265.9|2265.6|2269.6|2269.3|2270.1|2269.8|2264.4|2264.1|1289
1613760000000|2021-02-19 18:40:00|2269.5|2269.2|2270.8|2270.5|2271.1|2270.8|2268.8|2268.5|733
1613760300000|2021-02-19 18:45:00|2270.6|2270.3|2268.2|2267.9|2271|2270.7|2267.9|2267.6|1230
1613760600000|2021-02-19 18:50:00|2268.3|2268|2270.2|2269.9|2270.3|2270|2266.7|2266.4|798
1613760900000|2021-02-19 18:55:00|2270.3|2270|2272|2271.7|2273|2272.7|2270|2269.7|1200
1613761200000|2021-02-19 19:00:00|2272.1|2271.8|2271.7|2271.4|2273.8|2273.5|2271.4|2271.1|966
1613761500000|2021-02-19 19:05:00|2272|2271.7|2271.9|2271.6|2273.6|2273.3|2270.7|2270.4|618
1613761800000|2021-02-19 19:10:00|2271.8|2271.5|2271.4|2271.1|2273|2272.7|2271.1|2270.8|401
1613762100000|2021-02-19 19:15:00|2271.2|2270.9|2272.4|2272.1|2273.5|2273.2|2270.7|2270.4|518
1613762400000|2021-02-19 19:20:00|2272.1|2271.8|2263.7|2263.4|2272.2|2271.9|2263.1|2262.8|2269
1613762700000|2021-02-19 19:25:00|2263.9|2263.6|2262|2261.7|2265.7|2265.4|2261.3|2261|1963
1613763000000|2021-02-19 19:30:00|2262.2|2261.9|2266.5|2266.2|2268|2267.7|2262.2|2261.9|1652
1613763300000|2021-02-19 19:35:00|2266.8|2266.5|2265.2|2264.9|2267.4|2267.1|2264.2|2263.9|725
1613763600000|2021-02-19 19:40:00|2265.1|2264.8|2264.4|2264.1|2265.1|2264.8|2263.1|2262.8|697
1613763900000|2021-02-19 19:45:00|2264.1|2263.8|2262.9|2262.6|2265.7|2265.4|2262.7|2262.4|1080
1613764200000|2021-02-19 19:50:00|2263|2262.7|2263.6|2263.3|2265|2264.7|2261.4|2261.1|904
1613764500000|2021-02-19 19:55:00|2263.5|2263.2|2264.5|2264.2|2265.6|2265.3|2263.4|2263.1|789
1613764800000|2021-02-19 20:00:00|2264.3|2264|2264.5|2264.2|2266.3|2266|2263.6|2263.3|1552
1613765100000|2021-02-19 20:05:00|2264.4|2264.1|2258.6|2258.3|2264.5|2264.2|2258.5|2258.2|1988
1613765400000|2021-02-19 20:10:00|2258.7|2258.4|2261.8|2261.5|2263.8|2263.5|2258.2|2257.9|1609
1613765700000|2021-02-19 20:15:00|2262|2261.7|2263|2262.7|2263.5|2263.2|2260.8|2260.5|789
1613766000000|2021-02-19 20:20:00|2263.4|2263.1|2262|2261.7|2263.6|2263.3|2261|2260.7|932
1613766300000|2021-02-19 20:25:00|2262.1|2261.8|2261.4|2261.1|2262.8|2262.5|2258|2257.7|1320
1613766600000|2021-02-19 20:30:00|2261.3|2261|2263.9|2263.6|2265.2|2264.9|2260.5|2260.2|1570
1613766900000|2021-02-19 20:35:00|2263.7|2263.4|2266.3|2266|2266.8|2266.5|2263.5|2263.2|1040
1613767200000|2021-02-19 20:40:00|2266.4|2266.1|2263.8|2263.5|2266.8|2266.5|2263.6|2263.3|1392
1613767500000|2021-02-19 20:45:00|2263.6|2263.3|2263|2262.7|2266|2265.7|2262.6|2262.3|1582
1613767800000|2021-02-19 20:50:00|2263.2|2262.9|2265.2|2264.9|2265.6|2265.3|2262.5|2262.2|3001
1613768100000|2021-02-19 20:55:00|2265.3|2265|2267.3|2267|2267.7|2267.4|2262.9|2262.6|11238
1613768400000|2021-02-19 21:00:00|2266.9|2266.6|2265.7|2265.4|2266.9|2266.6|2264.4|2264.1|4005
1613768700000|2021-02-19 21:05:00|2265.8|2265.5|2262.8|2262.5|2266.2|2265.9|2261.5|2261.2|1945
1613769000000|2021-02-19 21:10:00|2262.6|2262.3|2264.3|2263.5|2265.8|2265.5|2262.5|2262.2|992
1613769300000|2021-02-19 21:15:00|2264.5|2263.7|2265.1|2264.3|2265.1|2264.3|2264|2263.2|0
1613769600000|2021-02-19 21:20:00|2265.2|2264.4|2264.9|2264.1|2265.2|2264.4|2264.8|2264|0
1613769900000|2021-02-19 21:25:00|2264.8|2264|2264.9|2264.1|2265|2264.2|2264.7|2263.9|0
1613770200000|2021-02-19 21:30:00|2265.4|2264.6|2263.3|2263|2265.6|2265.3|2261.9|2261.6|598
1613770500000|2021-02-19 21:35:00|2263.4|2263.1|2263.6|2263.3|2264|2263.7|2262.7|2262.4|61
1613770800000|2021-02-19 21:40:00|2263.8|2263.5|2263.6|2263.3|2264.2|2263.9|2262.9|2262.6|179
1613771100000|2021-02-19 21:45:00|2263.5|2263.2|2263.2|2262.9|2264.3|2264|2262.7|2262.4|206
1613771400000|2021-02-19 21:50:00|2263|2262.7|2263.3|2263|2263.5|2263.2|2262.1|2261.8|240
1613771700000|2021-02-19 21:55:00|2263.2|2262.9|2262.6|2261.8|2263.6|2263.3|2261.9|2261.6|300
1613948400000|2021-02-21 23:00:00|2269.3|2269|2275|2274.7|2276.7|2276.4|2269.3|2269|554
1613948700000|2021-02-21 23:05:00|2274.6|2274.3|2273.9|2273.6|2275.2|2274.9|2273.5|2273.2|101
1613949000000|2021-02-21 23:10:00|2274|2273.7|2271.7|2271.4|2274|2273.7|2270.6|2270.3|96
1613949300000|2021-02-21 23:15:00|2271.6|2271.3|2266.5|2266.2|2271.8|2271.5|2265.2|2264.9|323
1613949600000|2021-02-21 23:20:00|2266.4|2266.1|2267.2|2266.9|2267.7|2267.4|2265.8|2265.5|142
1613949900000|2021-02-21 23:25:00|2267.3|2267|2261.5|2261.2|2267.3|2267|2261.3|2261|368
1613950200000|2021-02-21 23:30:00|2262.1|2261.8|2266|2265.7|2266.6|2266.3|2262.1|2261.8|212
1613950500000|2021-02-21 23:35:00|2266.3|2266|2269.4|2269.1|2269.4|2269.1|2266|2265.7|327
1613950800000|2021-02-21 23:40:00|2269.5|2269.2|2269.6|2269.3|2270|2269.7|2268.3|2268|165
1613951100000|2021-02-21 23:45:00|2269.5|2269.2|2271|2270.7|2272|2271.7|2269.3|2269|339
1613951400000|2021-02-21 23:50:00|2270.9|2270.6|2270.2|2269.9|2271.4|2271.1|2270.1|2269.8|78
1613951700000|2021-02-21 23:55:00|2269.8|2269.5|2271.2|2270.9|2272|2271.7|2268.9|2268.6|214
1613952000000|2021-02-22 00:00:00|2271|2270.7|2271.5|2271.2|2272.2|2271.9|2269.8|2269.5|151
1613952300000|2021-02-22 00:05:00|2271.4|2271.1|2269.9|2269.6|2272.2|2271.9|2268.6|2268.3|130
1613952600000|2021-02-22 00:10:00|2270|2269.7|2270.7|2270.4|2271.4|2271.1|2269.9|2269.6|59
1613952900000|2021-02-22 00:15:00|2271.3|2271|2273.1|2272.8|2273.3|2273|2270.5|2270.2|104
1613953200000|2021-02-22 00:20:00|2273|2272.7|2274.1|2273.8|2274.4|2274.1|2272.7|2272.4|237
1613953500000|2021-02-22 00:25:00|2274.2|2273.9|2273.6|2273.3|2274.9|2274.6|2273.3|2273|260
1613953800000|2021-02-22 00:30:00|2273.3|2273|2275.1|2274.8|2276.3|2276|2273.3|2273|201
1613954100000|2021-02-22 00:35:00|2274.9|2274.6|2275.9|2275.6|2276|2275.7|2274.3|2274|72
1613954400000|2021-02-22 00:40:00|2275.8|2275.5|2275.5|2275.2|2276.1|2275.8|2274.7|2274.4|57
1613954700000|2021-02-22 00:45:00|2276|2275.7|2275.2|2274.9|2276.2|2275.9|2274.6|2274.3|73
1613955000000|2021-02-22 00:50:00|2275.1|2274.8|2275.7|2275.4|2276.1|2275.8|2274.7|2274.4|49
1613955300000|2021-02-22 00:55:00|2275.9|2275.6|2276.7|2276.4|2277.4|2277.1|2275.9|2275.6|99
1613955600000|2021-02-22 01:00:00|2276.5|2276.2|2280.1|2279.8|2280.5|2280.2|2276.5|2276.2|521
1613955900000|2021-02-22 01:05:00|2280.5|2280.2|2279.7|2279.4|2280.5|2280.2|2278.7|2278.4|310
1613956200000|2021-02-22 01:10:00|2279.5|2279.2|2280.2|2279.9|2280.6|2280.3|2279|2278.7|205
1613956500000|2021-02-22 01:15:00|2280.3|2280|2280.6|2280.3|2280.8|2280.5|2279.5|2279.2|188
1613956800000|2021-02-22 01:20:00|2280.7|2280.4|2281.1|2280.8|2281.4|2281.1|2280.2|2279.9|276
1613957100000|2021-02-22 01:25:00|2281.2|2280.9|2280.7|2280.4|2281.2|2280.9|2279.9|2279.6|182
1613957400000|2021-02-22 01:30:00|2280.5|2280.2|2278.5|2278.2|2280.5|2280.2|2277.9|2277.6|141
1613957700000|2021-02-22 01:35:00|2278.4|2278.1|2277.5|2277.2|2279|2278.7|2277.3|2277|85
1613958000000|2021-02-22 01:40:00|2277.2|2276.9|2277.3|2277|2278.6|2278.3|2277|2276.7|95
1613958300000|2021-02-22 01:45:00|2277|2276.7|2275.8|2275.5|2277.5|2277.2|2274.9|2274.6|176
1613958600000|2021-02-22 01:50:00|2275.7|2275.4|2274|2273.7|2277|2276.7|2273.2|2272.9|194
1613958900000|2021-02-22 01:55:00|2274.2|2273.9|2275.3|2275|2276.2|2275.9|2274.1|2273.8|92
1613959200000|2021-02-22 02:00:00|2275|2274.7|2277|2276.7|2277.2|2276.9|2274.7|2274.4|109
1613959500000|2021-02-22 02:05:00|2276.8|2276.5|2276.4|2276.1|2277|2276.7|2275.6|2275.3|169
1613959800000|2021-02-22 02:10:00|2276.5|2276.2|2278.1|2277.8|2278.8|2278.5|2275.8|2275.5|203
1613960100000|2021-02-22 02:15:00|2278.2|2277.9|2279|2278.7|2279.5|2279.2|2278.2|2277.9|113
1613960400000|2021-02-22 02:20:00|2279.3|2279|2277.7|2277.4|2279.5|2279.2|2277.7|2277.4|74
1613960700000|2021-02-22 02:25:00|2277.4|2277.1|2274|2273.7|2277.5|2277.2|2273.4|2273.1|328
1613961000000|2021-02-22 02:30:00|2273.8|2273.5|2272.2|2271.9|2274.5|2274.2|2271.7|2271.4|260
1613961300000|2021-02-22 02:35:00|2271.9|2271.6|2273.5|2273.2|2273.7|2273.4|2271.9|2271.6|91
1613961600000|2021-02-22 02:40:00|2273|2272.7|2271|2270.7|2273.9|2273.6|2270.1|2269.8|284
1613961900000|2021-02-22 02:45:00|2270.8|2270.5|2265.1|2264.8|2270.8|2270.5|2263.9|2263.6|980
1613962200000|2021-02-22 02:50:00|2265|2264.7|2263.2|2262.9|2265|2264.7|2262.3|2262|369
1613962500000|2021-02-22 02:55:00|2263.8|2263.5|2266.2|2265.9|2266.4|2266.1|2263.7|2263.4|136
1613962800000|2021-02-22 03:00:00|2265.9|2265.6|2265.9|2265.6|2266.8|2266.5|2265.4|2265.1|197
1613963100000|2021-02-22 03:05:00|2266|2265.7|2264.6|2264.3|2266.3|2266|2263.4|2263.1|149
1613963400000|2021-02-22 03:10:00|2264.7|2264.4|2267.3|2267|2267.3|2267|2264|2263.7|266
1613963700000|2021-02-22 03:15:00|2267.1|2266.8|2267.6|2267.3|2269.4|2269.1|2266.6|2266.3|260
1613964000000|2021-02-22 03:20:00|2267.3|2267|2267.6|2267.3|2268.1|2267.8|2266.2|2265.9|83
1613964300000|2021-02-22 03:25:00|2267.5|2267.2|2268.4|2268.1|2268.9|2268.6|2267.5|2267.2|78
1613964600000|2021-02-22 03:30:00|2268|2267.7|2264.9|2264.6|2268|2267.7|2263.5|2263.2|276
1613964900000|2021-02-22 03:35:00|2265.4|2265.1|2268.8|2268.5|2269.7|2269.4|2265.3|2265|177
1613965200000|2021-02-22 03:40:00|2269.2|2268.9|2269.7|2269.4|2270|2269.7|2267.9|2267.6|116
1613965500000|2021-02-22 03:45:00|2269.9|2269.6|2270|2269.7|2270.4|2270.1|2269.3|2269|78
1613965800000|2021-02-22 03:50:00|2269.7|2269.4|2268.3|2268|2269.7|2269.4|2268.3|2268|28
1613966100000|2021-02-22 03:55:00|2268.6|2268.3|2269.7|2269.4|2270.9|2270.6|2267.7|2267.4|64
1613966400000|2021-02-22 04:00:00|2269.8|2269.5|2270.1|2269.8|2270.8|2270.5|2269.8|2269.5|98
1613966700000|2021-02-22 04:05:00|2270.5|2270.2|2271.4|2271.1|2271.6|2271.3|2270.5|2270.2|84
1613967000000|2021-02-22 04:10:00|2271.1|2270.8|2270.9|2270.6|2271.3|2271|2270.7|2270.4|24
1613967300000|2021-02-22 04:15:00|2270.8|2270.5|2272.1|2271.8|2272.1|2271.8|2270.8|2270.5|24
1613967600000|2021-02-22 04:20:00|2271.8|2271.5|2271.2|2270.9|2271.9|2271.6|2271.1|2270.8|53
1613967900000|2021-02-22 04:25:00|2271.1|2270.8|2271.5|2271.2|2271.5|2271.2|2270.9|2270.6|44
1613968200000|2021-02-22 04:30:00|2271.8|2271.5|2273.6|2273.3|2273.9|2273.6|2271.8|2271.5|170
1613968500000|2021-02-22 04:35:00|2273.5|2273.2|2271.6|2271.3|2274|2273.7|2271.4|2271.1|151
1613968800000|2021-02-22 04:40:00|2271.2|2270.9|2271.1|2270.8|2271.8|2271.5|2270.8|2270.5|80
1613969100000|2021-02-22 04:45:00|2271.3|2271|2271.1|2270.8|2272.8|2272.5|2271.1|2270.8|99
1613969400000|2021-02-22 04:50:00|2271|2270.7|2270.5|2270.2|2272|2271.7|2269.9|2269.6|73
1613969700000|2021-02-22 04:55:00|2270.6|2270.3|2270.9|2270.6|2271|2270.7|2270.3|2270|39
1613970000000|2021-02-22 05:00:00|2271|2270.7|2270.6|2270.3|2272|2271.7|2270.3|2270|70
1613970300000|2021-02-22 05:05:00|2270.4|2270.1|2270.2|2269.9|2271.1|2270.8|2269.8|2269.5|51
1613970600000|2021-02-22 05:10:00|2270.6|2270.3|2269.9|2269.6|2271|2270.7|2269.9|2269.6|53
1613970900000|2021-02-22 05:15:00|2269.2|2268.9|2270|2269.7|2270.2|2269.9|2268.2|2267.9|97
1613971200000|2021-02-22 05:20:00|2270.3|2270|2272.5|2272.2|2272.8|2272.5|2270.3|2270|68
1613971500000|2021-02-22 05:25:00|2272.7|2272.4|2272.4|2272.1|2272.8|2272.5|2270.9|2270.6|106
1613971800000|2021-02-22 05:30:00|2272.6|2272.3|2272.9|2272.6|2274.6|2274.3|2272.6|2272.3|102
1613972100000|2021-02-22 05:35:00|2273.4|2273.1|2271.9|2271.6|2273.6|2273.3|2271.9|2271.6|90
1613972400000|2021-02-22 05:40:00|2271.8|2271.5|2270.6|2270.3|2272|2271.7|2270.6|2270.3|31
1613972700000|2021-02-22 05:45:00|2270.8|2270.5|2269.9|2269.6|2271.5|2271.2|2269.9|2269.6|69
1613973000000|2021-02-22 05:50:00|2269.6|2269.3|2269.6|2269.3|2270|2269.7|2269.3|2269|57
1613973300000|2021-02-22 05:55:00|2269.7|2269.4|2269|2268.7|2270.3|2270|2269|2268.7|43
1613973600000|2021-02-22 06:00:00|2269.2|2268.9|2269.5|2269.2|2269.7|2269.4|2268.1|2267.8|82
1613973900000|2021-02-22 06:05:00|2269.2|2268.9|2269.1|2268.8|2269.8|2269.5|2268.2|2267.9|53
1613974200000|2021-02-22 06:10:00|2269|2268.7|2269.4|2269.1|2270.7|2270.4|2269|2268.7|111
1613974500000|2021-02-22 06:15:00|2269.5|2269.2|2270.6|2270.3|2270.7|2270.4|2268.7|2268.4|111
1613974800000|2021-02-22 06:20:00|2270.5|2270.2|2269.7|2269.4|2270.5|2270.2|2269.2|2268.9|47
1613975100000|2021-02-22 06:25:00|2269.8|2269.5|2270.3|2270|2271|2270.7|2269.2|2268.9|50
1613975400000|2021-02-22 06:30:00|2270.2|2269.9|2270.8|2270.5|2271.9|2271.6|2270.2|2269.9|74
1613975700000|2021-02-22 06:35:00|2271.2|2270.9|2272.3|2272|2272.3|2272|2270.5|2270.2|84
1613976000000|2021-02-22 06:40:00|2272.1|2271.8|2272.8|2272.5|2273.2|2272.9|2271.8|2271.5|82
1613976300000|2021-02-22 06:45:00|2272.9|2272.6|2273.2|2272.9|2273.3|2273|2271.6|2271.3|66
1613976600000|2021-02-22 06:50:00|2273.3|2273|2271.6|2271.3|2273.5|2273.2|2271.3|2271|66
1613976900000|2021-02-22 06:55:00|2271.5|2271.2|2271|2270.7|2272.5|2272.2|2270.7|2270.4|153
1613977200000|2021-02-22 07:00:00|2270.7|2270.4|2268.5|2268.2|2271.9|2271.6|2267.8|2267.5|113
1613977500000|2021-02-22 07:05:00|2268.2|2267.9|2260.4|2260.1|2268.3|2268|2260.2|2259.9|716
1613977800000|2021-02-22 07:10:00|2260.1|2259.8|2260.2|2259.9|2261.3|2261|2258.8|2258.5|314
1613978100000|2021-02-22 07:15:00|2260.5|2260.2|2255.9|2255.6|2260.5|2260.2|2255.6|2255.3|360
1613978400000|2021-02-22 07:20:00|2255.8|2255.5|2255.7|2255.4|2256.4|2256.1|2253.3|2253|394
1613978700000|2021-02-22 07:25:00|2255.8|2255.5|2255.7|2255.4|2256.8|2256.5|2254.2|2253.9|88
1613979000000|2021-02-22 07:30:00|2255.8|2255.5|2256.1|2255.8|2256.5|2256.2|2254.6|2254.3|123
1613979300000|2021-02-22 07:35:00|2256.4|2256.1|2256.4|2256.1|2257.3|2257|2255.5|2255.2|129
1613979600000|2021-02-22 07:40:00|2255.7|2255.4|2256.6|2256.3|2256.8|2256.5|2253.6|2253.3|183
1613979900000|2021-02-22 07:45:00|2256.3|2256|2256|2255.7|2257.7|2257.4|2254|2253.7|444
1613980200000|2021-02-22 07:50:00|2256.1|2255.8|2256.4|2256.1|2257|2256.7|2254.2|2253.9|137
1613980500000|2021-02-22 07:55:00|2256.3|2256|2258.7|2258.4|2259.6|2259.3|2255.8|2255.5|184
1613980800000|2021-02-22 08:00:00|2258.2|2257.9|2254.1|2253.8|2258.8|2258.5|2252.2|2251.9|543
1613981100000|2021-02-22 08:05:00|2253.7|2253.4|2256.9|2256.6|2257.5|2257.2|2251.4|2251.1|733
1613981400000|2021-02-22 08:10:00|2257.9|2257.6|2253.4|2253.1|2257.9|2257.6|2252.8|2252.5|264
1613981700000|2021-02-22 08:15:00|2253.2|2252.9|2251|2250.7|2254.3|2254|2250.9|2250.6|263
1613982000000|2021-02-22 08:20:00|2251.3|2251|2248.7|2248.4|2252|2251.7|2248.4|2248.1|330
1613982300000|2021-02-22 08:25:00|2248.6|2248.3|2248.1|2247.8|2251.7|2251.4|2247.6|2247.3|258
1613982600000|2021-02-22 08:30:00|2247.8|2247.5|2248|2247.7|2249.1|2248.8|2246.3|2246|500
1613982900000|2021-02-22 08:35:00|2247.7|2247.4|2249.4|2249.1|2249.9|2249.6|2246.7|2246.4|235
1613983200000|2021-02-22 08:40:00|2249.3|2249|2246.2|2245.9|2249.5|2249.2|2245|2244.7|245
1613983500000|2021-02-22 08:45:00|2246.4|2246.1|2244.3|2244|2246.6|2246.3|2243.7|2243.4|285
1613983800000|2021-02-22 08:50:00|2244.4|2244.1|2243|2242.7|2244.9|2244.6|2242.5|2242.2|852
1613984100000|2021-02-22 08:55:00|2242.8|2242.5|2241.9|2241.6|2243.1|2242.8|2235.6|2235.3|1360
1613984400000|2021-02-22 09:00:00|2242|2241.7|2242.9|2242.6|2244.4|2244.1|2240.4|2240.1|713
1613984700000|2021-02-22 09:05:00|2242.5|2242.2|2242.5|2242.2|2244.2|2243.9|2238.6|2238.3|545
1613985000000|2021-02-22 09:10:00|2242.6|2242.3|2244.8|2244.5|2246.1|2245.8|2242.6|2242.3|511
1613985300000|2021-02-22 09:15:00|2245|2244.7|2244.6|2244.3|2245.8|2245.5|2241.5|2241.2|584
1613985600000|2021-02-22 09:20:00|2244.3|2244|2245.2|2244.9|2245.4|2245.1|2243.9|2243.6|247
1613985900000|2021-02-22 09:25:00|2244.8|2244.5|2241.2|2240.9|2245.2|2244.9|2241|2240.7|168
1613986200000|2021-02-22 09:30:00|2241.5|2241.2|2241.2|2240.9|2243.5|2243.2|2240.3|2240|215
1613986500000|2021-02-22 09:35:00|2241|2240.7|2240.9|2240.6|2241.5|2241.2|2239.2|2238.9|166
1613986800000|2021-02-22 09:40:00|2241|2240.7|2238.8|2238.5|2241.6|2241.3|2238.2|2237.9|117
1613987100000|2021-02-22 09:45:00|2238.5|2238.2|2240.8|2240.5|2241.6|2241.3|2237.6|2237.3|224
1613987400000|2021-02-22 09:50:00|2240.7|2240.4|2242.2|2241.9|2242.4|2242.1|2240.3|2240|228
1613987700000|2021-02-22 09:55:00|2241.8|2241.5|2242|2241.7|2243.1|2242.8|2239.9|2239.6|450
1613988000000|2021-02-22 10:00:00|2242.1|2241.8|2245|2244.7|2245.1|2244.8|2242.1|2241.8|264
1613988300000|2021-02-22 10:05:00|2244.8|2244.5|2243.1|2242.8|2245.2|2244.9|2243.1|2242.8|246
1613988600000|2021-02-22 10:10:00|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2242.6|2242.3|62
1613988900000|2021-02-22 10:15:00|2243.4|2243.1|2242.5|2242.2|2244|2243.7|2242.5|2242.2|115
1613989200000|2021-02-22 10:20:00|2242.8|2242.5|2244.2|2243.9|2244.2|2243.9|2242.6|2242.3|52
1613989500000|2021-02-22 10:25:00|2244.4|2244.1|2246.1|2245.8|2247.4|2247.1|2244.2|2243.9|239
1613989800000|2021-02-22 10:30:00|2246|2245.7|2248.1|2247.8|2248.4|2248.1|2245.4|2245.1|186
1613990100000|2021-02-22 10:35:00|2247.9|2247.6|2247.2|2246.9|2248.1|2247.8|2245.6|2245.3|161
1613990400000|2021-02-22 10:40:00|2247.3|2247|2246.9|2246.6|2247.9|2247.6|2246.8|2246.5|80
1613990700000|2021-02-22 10:45:00|2246.6|2246.3|2246.8|2246.5|2247.6|2247.3|2245.1|2244.8|407
1613991000000|2021-02-22 10:50:00|2247.2|2246.9|2245.2|2244.9|2247.6|2247.3|2245.2|2244.9|86
1613991300000|2021-02-22 10:55:00|2245.7|2245.4|2246|2245.7|2247.1|2246.8|2245.2|2244.9|91
1613991600000|2021-02-22 11:00:00|2246.6|2246.3|2249.4|2249.1|2249.4|2249.1|2245.5|2245.2|250
1613991900000|2021-02-22 11:05:00|2249.6|2249.3|2249.5|2249.2|2250.3|2250|2248.5|2248.2|199
1613992200000|2021-02-22 11:10:00|2249.6|2249.3|2248.3|2248|2250.3|2250|2247.9|2247.6|140
1613992500000|2021-02-22 11:15:00|2248.4|2248.1|2251|2250.7|2251.3|2251|2248.1|2247.8|173
1613992800000|2021-02-22 11:20:00|2250.9|2250.6|2251.5|2251.2|2252|2251.7|2249|2248.7|136
1613993100000|2021-02-22 11:25:00|2251.7|2251.4|2249|2248.7|2251.7|2251.4|2248.4|2248.1|159
1613993400000|2021-02-22 11:30:00|2249.1|2248.8|2247.1|2246.8|2250.1|2249.8|2246.8|2246.5|139
1613993700000|2021-02-22 11:35:00|2247|2246.7|2246.7|2246.4|2247|2246.7|2245.2|2244.9|193
1613994000000|2021-02-22 11:40:00|2246.5|2246.2|2247.1|2246.8|2248.6|2248.3|2246.5|2246.2|135
1613994300000|2021-02-22 11:45:00|2246.7|2246.4|2246.6|2246.3|2247.2|2246.9|2244.9|2244.6|191
1613994600000|2021-02-22 11:50:00|2245.7|2245.4|2245.8|2245.5|2247.2|2246.9|2245.7|2245.4|100
1613994900000|2021-02-22 11:55:00|2245.6|2245.3|2248.2|2247.9|2248.3|2248|2245.2|2244.9|123
1613995200000|2021-02-22 12:00:00|2248.6|2248.3|2250.8|2250.5|2251.3|2251|2248.4|2248.1|306
1613995500000|2021-02-22 12:05:00|2250|2249.7|2249.6|2249.3|2250.3|2250|2248.4|2248.1|121
1613995800000|2021-02-22 12:10:00|2249.3|2249|2248.8|2248.5|2249.3|2249|2247.8|2247.5|114
1613996100000|2021-02-22 12:15:00|2248.9|2248.6|2252.1|2251.8|2252.7|2252.4|2248.9|2248.6|333
1613996400000|2021-02-22 12:20:00|2251.9|2251.6|2249.8|2249.5|2251.9|2251.6|2249.8|2249.5|144
1613996700000|2021-02-22 12:25:00|2249.9|2249.6|2251.2|2250.9|2251.4|2251.1|2249.9|2249.6|68
1613997000000|2021-02-22 12:30:00|2251|2250.7|2250.1|2249.8|2251.2|2250.9|2249.7|2249.4|166
1613997300000|2021-02-22 12:35:00|2250.2|2249.9|2249.2|2248.9|2250.6|2250.3|2248.9|2248.6|128
1613997600000|2021-02-22 12:40:00|2249|2248.7|2245.3|2245|2249|2248.7|2244.7|2244.4|318
1613997900000|2021-02-22 12:45:00|2245.4|2245.1|2245.2|2244.9|2246.8|2246.5|2244.1|2243.8|311
1613998200000|2021-02-22 12:50:00|2245.1|2244.8|2245.9|2245.6|2245.9|2245.6|2243.1|2242.8|266
1613998500000|2021-02-22 12:55:00|2246|2245.7|2248.1|2247.8|2250.2|2249.9|2246|2245.7|603
1613998800000|2021-02-22 13:00:00|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2245.8|2245.5|291
1613999100000|2021-02-22 13:05:00|2248.3|2248|2247.9|2247.6|2250.6|2250.3|2247.6|2247.3|312
1613999400000|2021-02-22 13:10:00|2247.6|2247.3|2247|2246.7|2248.1|2247.8|2245.2|2244.9|439
1613999700000|2021-02-22 13:15:00|2247.1|2246.8|2247|2246.7|2248.3|2248|2246.3|2246|155
1614000000000|2021-02-22 13:20:00|2246.7|2246.4|2247.2|2246.9|2247.5|2247.2|2245.4|2245.1|291
1614000300000|2021-02-22 13:25:00|2247.1|2246.8|2246.3|2246|2247.6|2247.3|2245|2244.7|253
1614000600000|2021-02-22 13:30:00|2246.5|2246.2|2248.3|2248|2248.8|2248.5|2245.5|2245.2|360
1614000900000|2021-02-22 13:35:00|2248.5|2248.2|2250.4|2250.1|2251.3|2251|2248.3|2248|549
1614001200000|2021-02-22 13:40:00|2250.3|2250|2252.4|2252.1|2253.4|2253.1|2250.3|2250|421
1614001500000|2021-02-22 13:45:00|2252.3|2252|2253.3|2253|2255|2254.7|2252|2251.7|436
1614001800000|2021-02-22 13:50:00|2253.8|2253.5|2256|2255.7|2256.4|2256.1|2253.4|2253.1|604
1614002100000|2021-02-22 13:55:00|2255.8|2255.5|2254.3|2254|2256.3|2256|2254.2|2253.9|338
1614002400000|2021-02-22 14:00:00|2254.7|2254.4|2253.3|2253|2255.8|2255.5|2253.1|2252.8|404
1614002700000|2021-02-22 14:05:00|2252.9|2252.6|2251.9|2251.6|2253.1|2252.8|2251.9|2251.6|453
1614003000000|2021-02-22 14:10:00|2251.8|2251.5|2251.2|2250.9|2252.6|2252.3|2250.9|2250.6|358
1614003300000|2021-02-22 14:15:00|2251.3|2251|2249.5|2249.2|2252.6|2252.3|2247.6|2247.3|946
1614003600000|2021-02-22 14:20:00|2249.2|2248.9|2251.5|2251.2|2251.5|2251.2|2248.8|2248.5|410
1614003900000|2021-02-22 14:25:00|2251.4|2251.1|2249.9|2249.6|2251.8|2251.5|2249.2|2248.9|688
1614004200000|2021-02-22 14:30:00|2250.4|2250.1|2246.7|2246.4|2256.4|2256.1|2246.7|2246.4|5259
1614004500000|2021-02-22 14:35:00|2246.1|2245.8|2256|2255.7|2258.5|2258.2|2245|2244.7|4069
1614004800000|2021-02-22 14:40:00|2255.1|2254.8|2252.5|2252.2|2255.5|2255.2|2250|2249.7|3670
1614005100000|2021-02-22 14:45:00|2252.9|2252.6|2258.4|2258.1|2259.4|2259.1|2251.9|2251.6|2850
1614005400000|2021-02-22 14:50:00|2258.6|2258.3|2259.9|2259.6|2261.1|2260.8|2254.4|2254.1|3515
1614005700000|2021-02-22 14:55:00|2260.3|2260|2267.9|2267.6|2267.9|2267.6|2258|2257.7|4219
1614006000000|2021-02-22 15:00:00|2267.5|2267.2|2267.6|2267.3|2268|2267.7|2264.1|2263.8|2959
1614006300000|2021-02-22 15:05:00|2267.7|2267.4|2268.1|2267.8|2270.3|2270|2264.5|2264.2|2724
1614006600000|2021-02-22 15:10:00|2268|2267.7|2272.2|2271.9|2273.8|2273.5|2267.3|2267|2502
1614006900000|2021-02-22 15:15:00|2272.1|2271.8|2262.6|2262.3|2272.1|2271.8|2261|2260.7|4427
1614007200000|2021-02-22 15:20:00|2262.4|2262.1|2264.2|2263.9|2265.3|2265|2260.8|2260.5|1705
1614007500000|2021-02-22 15:25:00|2264.1|2263.8|2265|2264.7|2265.5|2265.2|2261.8|2261.5|1412
1614007800000|2021-02-22 15:30:00|2264.9|2264.6|2262.9|2262.6|2265.3|2265|2260.9|2260.6|1991
1614008100000|2021-02-22 15:35:00|2263.1|2262.8|2264.4|2264.1|2265.5|2265.2|2260.6|2260.3|2047
1614008400000|2021-02-22 15:40:00|2264.1|2263.8|2270.4|2270.1|2270.5|2270.2|2262.5|2262.2|2349
1614008700000|2021-02-22 15:45:00|2270.3|2270|2265.9|2265.6|2270.3|2270|2265.9|2265.6|1841
1614009000000|2021-02-22 15:50:00|2265.8|2265.5|2257.1|2256.8|2266.1|2265.8|2256.8|2256.5|1943
1614009300000|2021-02-22 15:55:00|2256.9|2256.6|2257.5|2257.2|2259.9|2259.6|2255.5|2255.2|1660
1614009600000|2021-02-22 16:00:00|2257.1|2256.8|2257.8|2257.5|2259.5|2259.2|2255.8|2255.5|1300
1614009900000|2021-02-22 16:05:00|2257.7|2257.4|2255.9|2255.6|2260.5|2260.2|2252.7|2252.4|1893
1614010200000|2021-02-22 16:10:00|2256.5|2256.2|2260.8|2260.5|2260.8|2260.5|2251.8|2251.5|2206
1614010500000|2021-02-22 16:15:00|2260.7|2260.4|2264.2|2263.9|2264.8|2264.5|2259.2|2258.9|1954
1614010800000|2021-02-22 16:20:00|2263.9|2263.6|2265.9|2265.6|2266.5|2266.2|2263.2|2262.9|997
1614011100000|2021-02-22 16:25:00|2266|2265.7|2263.2|2262.9|2266.4|2266.1|2262.8|2262.5|867
1614011400000|2021-02-22 16:30:00|2263.3|2263|2265.1|2264.8|2265.8|2265.5|2261.1|2260.8|1249
1614011700000|2021-02-22 16:35:00|2265.4|2265.1|2268.8|2268.5|2269.7|2269.4|2265.4|2265.1|1606
1614012000000|2021-02-22 16:40:00|2269.1|2268.8|2269.1|2268.8|2270.9|2270.6|2267.9|2267.6|1394
1614012300000|2021-02-22 16:45:00|2269.2|2268.9|2268.4|2268.1|2271.4|2271.1|2268|2267.7|952
1614012600000|2021-02-22 16:50:00|2268.7|2268.4|2270.4|2270.1|2271.1|2270.8|2268.7|2268.4|935
1614012900000|2021-02-22 16:55:00|2270.5|2270.2|2274.8|2274.5|2274.9|2274.6|2270.4|2270.1|1675
1614013200000|2021-02-22 17:00:00|2274.5|2274.2|2273.1|2272.8|2275.5|2275.2|2271.3|2271|2102
1614013500000|2021-02-22 17:05:00|2273|2272.7|2274.6|2274.3|2276.1|2275.8|2271.8|2271.5|1611
1614013800000|2021-02-22 17:10:00|2274.5|2274.2|2274.5|2274.2|2274.9|2274.6|2271.4|2271.1|1059
1614014100000|2021-02-22 17:15:00|2274.8|2274.5|2271.7|2271.4|2275.9|2275.6|2270.1|2269.8|1041
1614014400000|2021-02-22 17:20:00|2271.6|2271.3|2272.1|2271.8|2274.5|2274.2|2271.3|2271|795
1614014700000|2021-02-22 17:25:00|2272.3|2272|2273.8|2273.5|2275.3|2275|2271.2|2270.9|672
1614015000000|2021-02-22 17:30:00|2273.9|2273.6|2273.7|2273.4|2274.8|2274.5|2271.6|2271.3|923
1614015300000|2021-02-22 17:35:00|2273.9|2273.6|2277.9|2277.6|2277.9|2277.6|2273.1|2272.8|1746
1614015600000|2021-02-22 17:40:00|2277.8|2277.5|2277.8|2277.5|2279.5|2279.2|2276.5|2276.2|1477
1614015900000|2021-02-22 17:45:00|2277.7|2277.4|2275.1|2274.8|2279.1|2278.8|2275.1|2274.8|866
1614016200000|2021-02-22 17:50:00|2274.6|2274.3|2275.9|2275.6|2277.3|2277|2274.3|2274|736
1614016500000|2021-02-22 17:55:00|2276|2275.7|2276|2275.7|2276.7|2276.4|2274.9|2274.6|757
1614016800000|2021-02-22 18:00:00|2275.7|2275.4|2272.1|2271.8|2276.3|2276|2271.4|2271.1|888
1614017100000|2021-02-22 18:05:00|2272.2|2271.9|2272|2271.7|2272.4|2272.1|2270.6|2270.3|733
1614017400000|2021-02-22 18:10:00|2272.1|2271.8|2272.1|2271.8|2272.9|2272.6|2270.6|2270.3|664
1614017700000|2021-02-22 18:15:00|2272.2|2271.9|2274.1|2273.8|2274.6|2274.3|2271.8|2271.5|354
1614018000000|2021-02-22 18:20:00|2274.2|2273.9|2272.4|2272.1|2274.7|2274.4|2272.1|2271.8|692
1614018300000|2021-02-22 18:25:00|2272.3|2272|2272.8|2272.5|2273.2|2272.9|2270.7|2270.4|1024
1614018600000|2021-02-22 18:30:00|2272.6|2272.3|2275.1|2274.8|2275.2|2274.9|2272.5|2272.2|634
1614018900000|2021-02-22 18:35:00|2275|2274.7|2275.3|2275|2275.9|2275.6|2273.9|2273.6|837
1614019200000|2021-02-22 18:40:00|2275.1|2274.8|2274.7|2274.4|2276|2275.7|2274.2|2273.9|628
1614019500000|2021-02-22 18:45:00|2274.6|2274.3|2274.9|2274.6|2275.8|2275.5|2273.5|2273.2|702
1614019800000|2021-02-22 18:50:00|2274.8|2274.5|2273.8|2273.5|2275.7|2275.4|2273.5|2273.2|536
1614020100000|2021-02-22 18:55:00|2274.3|2274|2274.6|2274.3|2275.6|2275.3|2274|2273.7|568
1614020400000|2021-02-22 19:00:00|2275|2274.7|2273.3|2273|2275.6|2275.3|2272.9|2272.6|1301
1614020700000|2021-02-22 19:05:00|2273.4|2273.1|2272.1|2271.8|2274.1|2273.8|2271.6|2271.3|694
1614021000000|2021-02-22 19:10:00|2271.8|2271.5|2269.2|2268.9|2273.1|2272.8|2268.8|2268.5|827
1614021300000|2021-02-22 19:15:00|2269.3|2269|2271.8|2271.5|2272.5|2272.2|2269.3|2269|624
1614021600000|2021-02-22 19:20:00|2271.4|2271.1|2271.6|2271.3|2272|2271.7|2270|2269.7|403
1614021900000|2021-02-22 19:25:00|2271.4|2271.1|2272|2271.7|2272.9|2272.6|2271.4|2271.1|439
1614022200000|2021-02-22 19:30:00|2271.8|2271.5|2272.7|2272.4|2274.5|2274.2|2271.5|2271.2|768
1614022500000|2021-02-22 19:35:00|2272.9|2272.6|2273|2272.7|2273.4|2273.1|2270.2|2269.9|927
1614022800000|2021-02-22 19:40:00|2273.1|2272.8|2273.4|2273.1|2274|2273.7|2272.1|2271.8|1307
1614023100000|2021-02-22 19:45:00|2273.5|2273.2|2268.3|2268|2273.5|2273.2|2268.2|2267.9|774
1614023400000|2021-02-22 19:50:00|2268.4|2268.1|2266.3|2266|2269.9|2269.6|2266|2265.7|1036
1614023700000|2021-02-22 19:55:00|2266.4|2266.1|2268.2|2267.9|2269.2|2268.9|2266.1|2265.8|837
1614024000000|2021-02-22 20:00:00|2268.3|2268|2265.7|2265.4|2268.9|2268.6|2265.5|2265.2|777
1614024300000|2021-02-22 20:05:00|2265.2|2264.9|2264.7|2264.4|2266.6|2266.3|2263|2262.7|1265
1614024600000|2021-02-22 20:10:00|2264.8|2264.5|2262.5|2262.2|2265.9|2265.6|2261|2260.7|1439
1614024900000|2021-02-22 20:15:00|2262.6|2262.3|2262|2261.7|2264.8|2264.5|2261.6|2261.3|1364
1614025200000|2021-02-22 20:20:00|2262.2|2261.9|2259.2|2258.9|2263.3|2263|2258.5|2258.2|1155
1614025500000|2021-02-22 20:25:00|2259.3|2259|2253.5|2253.2|2260.8|2260.5|2253.3|2253|1516
1614025800000|2021-02-22 20:30:00|2253|2252.7|2252.9|2252.6|2256.4|2256.1|2251.7|2251.4|2767
1614026100000|2021-02-22 20:35:00|2252.6|2252.3|2249.8|2249.5|2253.1|2252.8|2249.2|2248.9|3095
1614026400000|2021-02-22 20:40:00|2249.9|2249.6|2252.2|2251.9|2253.6|2253.3|2248.4|2248.1|2336
1614026700000|2021-02-22 20:45:00|2252.4|2252.1|2252|2251.7|2254.9|2254.6|2251.8|2251.5|2283
1614027000000|2021-02-22 20:50:00|2251.2|2250.9|2251.2|2250.9|2253.9|2253.6|2249.8|2249.5|3426
1614027300000|2021-02-22 20:55:00|2251.4|2251.1|2251.4|2251.1|2253.3|2253|2249.4|2249.1|10196
1614027600000|2021-02-22 21:00:00|2251.5|2251.2|2252.5|2252.2|2254|2253.7|2250.6|2250.3|2674
1614027900000|2021-02-22 21:05:00|2252.4|2252.1|2253|2252.7|2253.2|2252.9|2251.4|2251.1|954
1614028200000|2021-02-22 21:10:00|2252.9|2252.6|2252.8|2252|2253.4|2253.1|2251.7|2251.4|785
1614028500000|2021-02-22 21:15:00|2252.9|2252.1|2253|2252.2|2253.1|2252.3|2252.7|2251.9|2
1614028800000|2021-02-22 21:20:00|2252.9|2252.1|2252.6|2251.8|2253|2252.2|2252.6|2251.8|0
1614029100000|2021-02-22 21:25:00|2252.7|2251.9|2252.8|2252|2253|2252.2|2252.7|2251.9|0
1614029400000|2021-02-22 21:30:00|2252.7|2251.9|2255.2|2254.9|2255.2|2254.9|2252|2251.7|311
1614029700000|2021-02-22 21:35:00|2255.3|2255|2256.2|2255.9|2256.2|2255.9|2254.4|2254.1|322
1614030000000|2021-02-22 21:40:00|2256.1|2255.8|2254.7|2254.4|2256.4|2256.1|2254.7|2254.4|97
1614030300000|2021-02-22 21:45:00|2254.8|2254.5|2254.2|2253.9|2255|2254.7|2252.5|2252.2|263
1614030600000|2021-02-22 21:50:00|2253.9|2253.6|2254.1|2253.8|2255.3|2255|2253.9|2253.6|22
1614030900000|2021-02-22 21:55:00|2254.6|2254.3|2256.3|2255.5|2256.4|2256|2254.1|2253.8|148
1614031200000|2021-02-22 22:00:00|2256.2|2255.4|2255.9|2255.1|2256.2|2255.4|2255.7|2254.9|0
1614031500000|2021-02-22 22:05:00|2256|2255.2|2255.9|2255.1|2256|2255.2|2255.8|2255|0
1614031800000|2021-02-22 22:10:00|2255.8|2255|2255.9|2255.1|2256|2255.2|2255.8|2255|0
1614032100000|2021-02-22 22:15:00|2255.8|2255|2255.5|2254.7|2255.8|2255|2255.2|2254.4|0
1614032400000|2021-02-22 22:20:00|2255.6|2254.8|2255.8|2255|2255.9|2255.1|2255.6|2254.8|0
1614032700000|2021-02-22 22:25:00|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|0
1614033000000|2021-02-22 22:30:00|2255.6|2254.8|2255.7|2254.9|2255.7|2254.9|2255.6|2254.8|0
1614033300000|2021-02-22 22:35:00|2255.6|2254.8|2255.6|2254.8|2255.8|2255|2255.2|2254.4|0
1614033600000|2021-02-22 22:40:00|2255.7|2254.9|2255.5|2254.7|2255.7|2254.9|2255.4|2254.6|0
1614033900000|2021-02-22 22:45:00|2255.6|2254.8|2255.7|2254.9|2255.7|2254.9|2255.5|2254.7|0
1614034200000|2021-02-22 22:50:00|2255.6|2254.8|2255.5|2254.7|2255.7|2254.9|2255.4|2254.6|0
1614034500000|2021-02-22 22:55:00|2255.3|2254.5|2255.7|2254.9|2255.8|2255|2255.3|2254.5|0
1614034800000|2021-02-22 23:00:00|2255.9|2255.1|2257.3|2257|2257.3|2257|2255.6|2255.1|94
1614035100000|2021-02-22 23:05:00|2257.4|2257.1|2258.2|2257.9|2258.2|2257.9|2256|2255.7|66
1614035400000|2021-02-22 23:10:00|2258.1|2257.8|2258.9|2258.6|2259.7|2259.4|2258|2257.7|235
1614035700000|2021-02-22 23:15:00|2258.6|2258.3|2258.3|2258|2258.8|2258.5|2257.7|2257.4|54
1614036000000|2021-02-22 23:20:00|2258.6|2258.3|2258.6|2258.3|2259.3|2259|2258.4|2258.1|55
1614036300000|2021-02-22 23:25:00|2258.5|2258.2|2259.4|2259.1|2259.5|2259.2|2258.5|2258.2|25
1614036600000|2021-02-22 23:30:00|2259.2|2258.9|2256.7|2256.4|2259.5|2259.2|2256.7|2256.4|78
1614036900000|2021-02-22 23:35:00|2257.2|2256.9|2258|2257.7|2258.3|2258|2257.2|2256.9|24
1614037200000|2021-02-22 23:40:00|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.3|2257|12
1614037500000|2021-02-22 23:45:00|2257.8|2257.5|2257.4|2257.1|2258.2|2257.9|2257.4|2257.1|17
1614037800000|2021-02-22 23:50:00|2257.9|2257.6|2257.5|2257.2|2257.9|2257.6|2256.9|2256.6|18
1614038100000|2021-02-22 23:55:00|2258.1|2257.8|2255.9|2255.6|2258.2|2257.9|2255.1|2254.8|64
1614038400000|2021-02-23 00:00:00|2256.4|2256.1|2253|2252.7|2256.6|2256.3|2252.5|2252.2|226
1614038700000|2021-02-23 00:05:00|2253.2|2252.9|2250.9|2250.6|2254|2253.7|2250.9|2250.6|185
1614039000000|2021-02-23 00:10:00|2250.8|2250.5|2251.3|2251|2252.8|2252.5|2249.2|2248.9|307
1614039300000|2021-02-23 00:15:00|2251.5|2251.2|2252.1|2251.8|2252.7|2252.4|2251.3|2251|95
1614039600000|2021-02-23 00:20:00|2252.2|2251.9|2254|2253.7|2254.3|2254|2251.7|2251.4|90
1614039900000|2021-02-23 00:25:00|2253.9|2253.6|2253.7|2253.4|2254.6|2254.3|2253.2|2252.9|70
1614040200000|2021-02-23 00:30:00|2253.3|2253|2252.5|2252.2|2253.4|2253.1|2252.3|2252|45
1614040500000|2021-02-23 00:35:00|2252.3|2252|2254.7|2254.4|2255.3|2255|2252.3|2252|87
1614040800000|2021-02-23 00:40:00|2254.8|2254.5|2255.1|2254.8|2255.6|2255.3|2254.5|2254.2|40
1614041100000|2021-02-23 00:45:00|2254.7|2254.4|2254.1|2253.8|2255.2|2254.9|2254.1|2253.8|43
1614041400000|2021-02-23 00:50:00|2254|2253.7|2253|2252.7|2254.4|2254.1|2252.4|2252.1|53
1614041700000|2021-02-23 00:55:00|2253.2|2252.9|2251.6|2251.3|2253.3|2253|2251.1|2250.8|110
1614042000000|2021-02-23 01:00:00|2251.8|2251.5|2252.1|2251.8|2252.9|2252.6|2250.8|2250.5|88
1614042300000|2021-02-23 01:05:00|2252.5|2252.2|2251.5|2251.2|2253.4|2253.1|2251.3|2251|101
1614042600000|2021-02-23 01:10:00|2251.7|2251.4|2252.8|2252.5|2253|2252.7|2251.2|2250.9|74
1614042900000|2021-02-23 01:15:00|2252.2|2251.9|2253|2252.7|2253.5|2253.2|2251.1|2250.8|347
1614043200000|2021-02-23 01:20:00|2252.9|2252.6|2254|2253.7|2254.5|2254.2|2252.5|2252.2|60
1614043500000|2021-02-23 01:25:00|2254.2|2253.9|2256|2255.7|2256.5|2256.2|2254|2253.7|86
1614043800000|2021-02-23 01:30:00|2256.2|2255.9|2256.4|2256.1|2259.4|2259.1|2256|2255.7|210
1614044100000|2021-02-23 01:35:00|2256.7|2256.4|2258.4|2258.1|2259.2|2258.9|2256.6|2256.3|134
1614044400000|2021-02-23 01:40:00|2258.6|2258.3|2259.2|2258.9|2260.2|2259.9|2257.7|2257.4|99
1614044700000|2021-02-23 01:45:00|2259.6|2259.3|2259.4|2259.1|2260.4|2260.1|2257.3|2257|104
1614045000000|2021-02-23 01:50:00|2259.2|2258.9|2259|2258.7|2260.4|2260.1|2258.4|2258.1|93
1614045300000|2021-02-23 01:55:00|2259.3|2259|2259.9|2259.6|2260.2|2259.9|2258.9|2258.6|36
1614045600000|2021-02-23 02:00:00|2259.4|2259.1|2257.9|2257.6|2259.6|2259.3|2257.9|2257.6|49
1614045900000|2021-02-23 02:05:00|2258.1|2257.8|2258.7|2258.4|2258.7|2258.4|2258.1|2257.8|14
1614046200000|2021-02-23 02:10:00|2258.5|2258.2|2259.5|2259.2|2259.5|2259.2|2258.2|2257.9|25
1614046500000|2021-02-23 02:15:00|2259.8|2259.5|2259.8|2259.5|2260.3|2260|2258.9|2258.6|52
1614046800000|2021-02-23 02:20:00|2259.4|2259.1|2261.1|2260.8|2261.9|2261.6|2258.6|2258.3|141
1614047100000|2021-02-23 02:25:00|2260.6|2260.3|2261.3|2261|2261.6|2261.3|2260.6|2260.3|93
1614047400000|2021-02-23 02:30:00|2261.4|2261.1|2262.4|2262.1|2262.4|2262.1|2261.1|2260.8|63
1614047700000|2021-02-23 02:35:00|2262.2|2261.9|2263.3|2263|2263.6|2263.3|2262.2|2261.9|75
1614048000000|2021-02-23 02:40:00|2263.4|2263.1|2262.7|2262.4|2263.4|2263.1|2262|2261.7|40
1614048300000|2021-02-23 02:45:00|2263|2262.7|2261.9|2261.6|2263.6|2263.3|2261.7|2261.4|43
1614048600000|2021-02-23 02:50:00|2261.7|2261.4|2262.1|2261.8|2262.2|2261.9|2261.6|2261.3|26
1614048900000|2021-02-23 02:55:00|2262.3|2262|2262.3|2262|2263.1|2262.8|2261.7|2261.4|27
1614049200000|2021-02-23 03:00:00|2261.4|2261.1|2261.9|2261.6|2261.9|2261.6|2260.9|2260.6|54
1614049500000|2021-02-23 03:05:00|2262.1|2261.8|2261.1|2260.8|2262.4|2262.1|2260.8|2260.5|26
1614049800000|2021-02-23 03:10:00|2261|2260.7|2258.8|2258.5|2261|2260.7|2258.6|2258.3|180
1614050100000|2021-02-23 03:15:00|2258.4|2258.1|2255.8|2255.5|2258.9|2258.6|2255.8|2255.5|201
1614050400000|2021-02-23 03:20:00|2255.5|2255.2|2256.2|2255.9|2256.8|2256.5|2255.1|2254.8|61
1614050700000|2021-02-23 03:25:00|2256.6|2256.3|2258.3|2258|2258.4|2258.1|2256.4|2256.1|69
1614051000000|2021-02-23 03:30:00|2258|2257.7|2258.9|2258.6|2259.2|2258.9|2257.9|2257.6|39
1614051300000|2021-02-23 03:35:00|2259|2258.7|2258.5|2258.2|2259.2|2258.9|2257.8|2257.5|58
1614051600000|2021-02-23 03:40:00|2259.2|2258.9|2259.5|2259.2|2260|2259.7|2259.2|2258.9|46
1614051900000|2021-02-23 03:45:00|2259.7|2259.4|2258.7|2258.4|2259.9|2259.6|2258.6|2258.3|63
1614052200000|2021-02-23 03:50:00|2259|2258.7|2259.3|2259|2259.6|2259.3|2258.9|2258.6|18
1614052500000|2021-02-23 03:55:00|2259.7|2259.4|2261|2260.7|2261|2260.7|2259.7|2259.4|37
1614052800000|2021-02-23 04:00:00|2260.8|2260.5|2259.8|2259.5|2260.8|2260.5|2259.8|2259.5|14
1614053100000|2021-02-23 04:05:00|2260|2259.7|2260.1|2259.8|2260.3|2260|2259.6|2259.3|41
1614053400000|2021-02-23 04:10:00|2260|2259.7|2260.7|2260.4|2260.9|2260.6|2259.7|2259.4|39
1614053700000|2021-02-23 04:15:00|2260.9|2260.6|2260.9|2260.6|2261.6|2261.3|2260.8|2260.5|28
1614054000000|2021-02-23 04:20:00|2261.2|2260.9|2260.5|2260.2|2261.3|2261|2260.5|2260.2|15
1614054300000|2021-02-23 04:25:00|2260.3|2260|2261.1|2260.8|2261.1|2260.8|2260.1|2259.8|25
1614054600000|2021-02-23 04:30:00|2261.2|2260.9|2263.4|2263.1|2263.5|2263.2|2261.1|2260.8|118
1614054900000|2021-02-23 04:35:00|2263.3|2263|2264.4|2264.1|2264.4|2264.1|2263.2|2262.9|123
1614055200000|2021-02-23 04:40:00|2264.6|2264.3|2263|2262.7|2264.6|2264.3|2263|2262.7|30
1614055500000|2021-02-23 04:45:00|2263.3|2263|2264.8|2264.5|2265|2264.7|2263.3|2263|249
1614055800000|2021-02-23 04:50:00|2264.9|2264.6|2266.7|2266.4|2266.7|2266.4|2264.7|2264.4|92
1614056100000|2021-02-23 04:55:00|2266.2|2265.9|2267|2266.7|2267.3|2267|2266.1|2265.8|43
1614056400000|2021-02-23 05:00:00|2267.3|2267|2267.3|2267|2268|2267.7|2267|2266.7|88
1614056700000|2021-02-23 05:05:00|2267.6|2267.3|2268.2|2267.9|2268.7|2268.4|2267.5|2267.2|66
1614057000000|2021-02-23 05:10:00|2267.9|2267.6|2267.8|2267.5|2268.1|2267.8|2267.1|2266.8|54
1614057300000|2021-02-23 05:15:00|2267.7|2267.4|2267.9|2267.6|2268|2267.7|2267.6|2267.3|9
1614057600000|2021-02-23 05:20:00|2268|2267.7|2267.6|2267.3|2268.1|2267.8|2267.5|2267.2|27
1614057900000|2021-02-23 05:25:00|2267.8|2267.5|2268.7|2268.4|2269.2|2268.9|2267.8|2267.5|52
1614058200000|2021-02-23 05:30:00|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2267.3|2267|39
1614058500000|2021-02-23 05:35:00|2268.5|2268.2|2268|2267.7|2268.5|2268.2|2267.7|2267.4|14
1614058800000|2021-02-23 05:40:00|2267.6|2267.3|2267.3|2267|2267.7|2267.4|2267.1|2266.8|39
1614059100000|2021-02-23 05:45:00|2267.4|2267.1|2267.2|2266.9|2267.7|2267.4|2267|2266.7|22
1614059400000|2021-02-23 05:50:00|2267.1|2266.8|2268|2267.7|2269.1|2268.8|2267.1|2266.8|60
1614059700000|2021-02-23 05:55:00|2268.2|2267.9|2267.6|2267.3|2269.2|2268.9|2267.6|2267.3|35
1614060000000|2021-02-23 06:00:00|2268|2267.7|2268.1|2267.8|2269.2|2268.9|2267.9|2267.6|25
1614060300000|2021-02-23 06:05:00|2267.9|2267.6|2267.1|2266.8|2268.2|2267.9|2266.8|2266.5|33
1614060600000|2021-02-23 06:10:00|2267.2|2266.9|2266.1|2265.8|2267.3|2267|2265.9|2265.6|72
1614060900000|2021-02-23 06:15:00|2265.9|2265.6|2265.8|2265.5|2266.2|2265.9|2265.1|2264.8|54
1614061200000|2021-02-23 06:20:00|2265.5|2265.2|2265.5|2265.2|2266|2265.7|2265.2|2264.9|38
1614061500000|2021-02-23 06:25:00|2265.3|2265|2263.8|2263.5|2265.4|2265.1|2263.4|2263.1|209
1614061800000|2021-02-23 06:30:00|2264|2263.7|2265.2|2264.9|2265.2|2264.9|2263.9|2263.6|57
1614062100000|2021-02-23 06:35:00|2265.1|2264.8|2263.3|2263|2265.1|2264.8|2263.3|2263|142
1614062400000|2021-02-23 06:40:00|2262.7|2262.4|2262.8|2262.5|2263.2|2262.9|2262.1|2261.8|149
1614062700000|2021-02-23 06:45:00|2262.9|2262.6|2261.9|2261.6|2262.9|2262.6|2261.8|2261.5|27
1614063000000|2021-02-23 06:50:00|2262|2261.7|2263.3|2263|2263.5|2263.2|2262|2261.7|31
1614063300000|2021-02-23 06:55:00|2263.5|2263.2|2263.8|2263.5|2264.1|2263.8|2263|2262.7|55
1614063600000|2021-02-23 07:00:00|2263.6|2263.3|2263.1|2262.8|2263.7|2263.4|2262.2|2261.9|53
1614063900000|2021-02-23 07:05:00|2262.9|2262.6|2261.5|2261.2|2262.9|2262.6|2261.2|2260.9|47
1614064200000|2021-02-23 07:10:00|2261.4|2261.1|2261.1|2260.8|2261.7|2261.4|2260.6|2260.3|34
1614064500000|2021-02-23 07:15:00|2261.7|2261.4|2260.5|2260.2|2261.9|2261.6|2260.4|2260.1|60
1614064800000|2021-02-23 07:20:00|2260.8|2260.5|2262.2|2261.9|2262.5|2262.2|2260.8|2260.5|32
1614065100000|2021-02-23 07:25:00|2262.6|2262.3|2262|2261.7|2263.3|2263|2262|2261.7|39
1614065400000|2021-02-23 07:30:00|2261.9|2261.6|2262.3|2262|2263.4|2263.1|2261.7|2261.4|55
1614065700000|2021-02-23 07:35:00|2262.5|2262.2|2263.9|2263.6|2264.7|2264.4|2262.5|2262.2|51
1614066000000|2021-02-23 07:40:00|2263.5|2263.2|2263.8|2263.5|2264.1|2263.8|2263.2|2262.9|20
1614066300000|2021-02-23 07:45:00|2263.6|2263.3|2264.6|2264.3|2264.7|2264.4|2263.6|2263.3|36
1614066600000|2021-02-23 07:50:00|2264.4|2264.1|2264.4|2264.1|2264.7|2264.4|2263.9|2263.6|26
1614066900000|2021-02-23 07:55:00|2264.3|2264|2264.4|2264.1|2264.6|2264.3|2264|2263.7|66
1614067200000|2021-02-23 08:00:00|2264.1|2263.8|2263.7|2263.4|2265.4|2265.1|2263.5|2263.2|163
1614067500000|2021-02-23 08:05:00|2263.5|2263.2|2259.2|2258.9|2263.9|2263.6|2258.6|2258.3|282
1614067800000|2021-02-23 08:10:00|2259.5|2259.2|2263.8|2263.5|2263.8|2263.5|2259.5|2259.2|122
1614068100000|2021-02-23 08:15:00|2263.7|2263.4|2259.9|2259.6|2263.9|2263.6|2259.9|2259.6|148
1614068400000|2021-02-23 08:20:00|2259.8|2259.5|2261.8|2261.5|2262.3|2262|2259.5|2259.2|72
1614068700000|2021-02-23 08:25:00|2260.8|2260.5|2258|2257.7|2261.3|2261|2257.6|2257.3|125
1614069000000|2021-02-23 08:30:00|2258.1|2257.8|2257.9|2257.6|2258.8|2258.5|2256.6|2256.3|248
1614069300000|2021-02-23 08:35:00|2257.7|2257.4|2257.5|2257.2|2257.9|2257.6|2256.3|2256|101
1614069600000|2021-02-23 08:40:00|2257.2|2256.9|2259.7|2259.4|2260.1|2259.8|2255.9|2255.6|194
1614069900000|2021-02-23 08:45:00|2259.5|2259.2|2258.3|2258|2259.5|2259.2|2257.5|2257.2|71
1614070200000|2021-02-23 08:50:00|2258.2|2257.9|2257.6|2257.3|2259.1|2258.8|2257.5|2257.2|50
1614070500000|2021-02-23 08:55:00|2257.7|2257.4|2256.8|2256.5|2258|2257.7|2256.3|2256|146
1614070800000|2021-02-23 09:00:00|2256.7|2256.4|2251.1|2250.8|2256.7|2256.4|2250.8|2250.5|365
1614071100000|2021-02-23 09:05:00|2250.9|2250.6|2248.9|2248.6|2251.1|2250.8|2248.8|2248.5|411
1614071400000|2021-02-23 09:10:00|2249.2|2248.9|2245.9|2245.6|2249.2|2248.9|2245|2244.7|491
1614071700000|2021-02-23 09:15:00|2246.7|2246.4|2248.6|2248.3|2248.8|2248.5|2246.6|2246.3|408
1614072000000|2021-02-23 09:20:00|2248.5|2248.2|2246.4|2246.1|2248.5|2248.2|2246|2245.7|161
1614072300000|2021-02-23 09:25:00|2246.2|2245.9|2240|2239.7|2246.2|2245.9|2239.9|2239.6|673
1614072600000|2021-02-23 09:30:00|2239.5|2239.2|2239|2238.7|2242.2|2241.9|2238.1|2237.8|382
1614072900000|2021-02-23 09:35:00|2238.7|2238.4|2240.9|2240.6|2242.9|2242.6|2237.1|2236.8|417
1614073200000|2021-02-23 09:40:00|2241.2|2240.9|2240.8|2240.5|2241.2|2240.9|2238.1|2237.8|465
1614073500000|2021-02-23 09:45:00|2241.2|2240.9|2240.2|2239.9|2241.9|2241.6|2236.4|2236.1|824
1614073800000|2021-02-23 09:50:00|2240.3|2240|2239.5|2239.2|2243|2242.7|2239.2|2238.9|613
1614074100000|2021-02-23 09:55:00|2239|2238.7|2239.6|2239.3|2239.6|2239.3|2237.2|2236.9|337
1614074400000|2021-02-23 10:00:00|2239.1|2238.8|2238|2237.7|2240.6|2240.3|2237.7|2237.4|283
1614074700000|2021-02-23 10:05:00|2237.1|2236.8|2235.5|2235.2|2238.8|2238.5|2235.5|2235.2|414
1614075000000|2021-02-23 10:10:00|2235.2|2234.9|2235.7|2235.4|2238.2|2237.9|2234|2233.7|339
1614075300000|2021-02-23 10:15:00|2235.6|2235.3|2237.3|2237|2238.2|2237.9|2232.6|2232.3|295
1614075600000|2021-02-23 10:20:00|2237.2|2236.9|2236.8|2236.5|2238.6|2238.3|2236.1|2235.8|285
1614075900000|2021-02-23 10:25:00|2237|2236.7|2235.4|2235.1|2238.4|2238.1|2234.1|2233.8|383
1614076200000|2021-02-23 10:30:00|2235.2|2234.9|2227.8|2227.5|2235.9|2235.6|2227.7|2227.4|1031
1614076500000|2021-02-23 10:35:00|2227.7|2227.4|2226.6|2226.3|2227.7|2227.4|2222.5|2222.2|742
1614076800000|2021-02-23 10:40:00|2226.5|2226.2|2226.1|2225.8|2226.8|2226.5|2223.2|2222.9|317
1614077100000|2021-02-23 10:45:00|2226|2225.7|2226.2|2225.9|2227.9|2227.6|2225|2224.7|459
1614077400000|2021-02-23 10:50:00|2226.1|2225.8|2228.5|2228.2|2228.5|2228.2|2224.4|2224.1|341
1614077700000|2021-02-23 10:55:00|2228.4|2228.1|2227.3|2227|2228.6|2228.3|2224.9|2224.6|291
1614078000000|2021-02-23 11:00:00|2227.4|2227.1|2223.3|2223|2228.1|2227.8|2222.8|2222.5|366
1614078300000|2021-02-23 11:05:00|2223.6|2223.3|2222.7|2222.4|2226|2225.7|2222.4|2222.1|297
1614078600000|2021-02-23 11:10:00|2223|2222.7|2227.9|2227.6|2228.2|2227.9|2222.3|2222|406
1614078900000|2021-02-23 11:15:00|2228.1|2227.8|2226.3|2226|2228.3|2228|2226.3|2226|226
1614079200000|2021-02-23 11:20:00|2226.2|2225.9|2227.4|2227.1|2227.9|2227.6|2225.9|2225.6|90
1614079500000|2021-02-23 11:25:00|2227.5|2227.2|2232.3|2232|2232.4|2232.1|2227.3|2227|810
1614079800000|2021-02-23 11:30:00|2232.4|2232.1|2233.9|2233.6|2234.3|2234|2231.1|2230.8|335
1614080100000|2021-02-23 11:35:00|2234|2233.7|2236.4|2236.1|2236.6|2236.3|2234|2233.7|276
1614080400000|2021-02-23 11:40:00|2236.3|2236|2237.4|2237.1|2238.3|2238|2235.8|2235.5|331
1614080700000|2021-02-23 11:45:00|2237.5|2237.2|2236.9|2236.6|2238.3|2238|2236.5|2236.2|241
1614081000000|2021-02-23 11:50:00|2236.8|2236.5|2233.8|2233.5|2237.3|2237|2233.7|2233.4|294
1614081300000|2021-02-23 11:55:00|2234.2|2233.9|2235.2|2234.9|2236.6|2236.3|2234|2233.7|423
1614081600000|2021-02-23 12:00:00|2235.3|2235|2236|2235.7|2236.5|2236.2|2234.8|2234.5|274
1614081900000|2021-02-23 12:05:00|2236.1|2235.8|2233.6|2233.3|2236.5|2236.2|2233|2232.7|330
1614082200000|2021-02-23 12:10:00|2233.8|2233.5|2232.9|2232.6|2234|2233.7|2231.5|2231.2|307
1614082500000|2021-02-23 12:15:00|2232.5|2232.2|2235.8|2235.5|2236.4|2236.1|2232.5|2232.2|333
1614082800000|2021-02-23 12:20:00|2235.6|2235.3|2236.1|2235.8|2236.6|2236.3|2235.5|2235.2|108
1614083100000|2021-02-23 12:25:00|2236.2|2235.9|2235.5|2235.2|2236.7|2236.4|2235.1|2234.8|177
1614083400000|2021-02-23 12:30:00|2235.4|2235.1|2233.2|2232.9|2236.6|2236.3|2233.2|2232.9|150
1614083700000|2021-02-23 12:35:00|2233.3|2233|2229.4|2229.1|2233.4|2233.1|2229.2|2228.9|389
1614084000000|2021-02-23 12:40:00|2229.6|2229.3|2227.4|2227.1|2230.2|2229.9|2225.3|2225|617
1614084300000|2021-02-23 12:45:00|2227.1|2226.8|2227.7|2227.4|2228.3|2228|2222.8|2222.5|706
1614084600000|2021-02-23 12:50:00|2227.1|2226.8|2232.7|2232.4|2232.9|2232.6|2226.7|2226.4|549
1614084900000|2021-02-23 12:55:00|2232.9|2232.6|2230.6|2230.3|2233|2232.7|2229.8|2229.5|224
1614085200000|2021-02-23 13:00:00|2230.8|2230.5|2229.5|2229.2|2231.7|2231.4|2229.1|2228.8|203
1614085500000|2021-02-23 13:05:00|2229.6|2229.3|2228.8|2228.5|2230.1|2229.8|2228.6|2228.3|264
1614085800000|2021-02-23 13:10:00|2229|2228.7|2225.9|2225.6|2229.7|2229.4|2225.8|2225.5|388
1614086100000|2021-02-23 13:15:00|2225.8|2225.5|2226.7|2226.4|2227.4|2227.1|2223.5|2223.2|398
1614086400000|2021-02-23 13:20:00|2226.9|2226.6|2227.9|2227.6|2229.4|2229.1|2226.1|2225.8|299
1614086700000|2021-02-23 13:25:00|2228|2227.7|2228.1|2227.8|2229.1|2228.8|2226.3|2226|270
1614087000000|2021-02-23 13:30:00|2228|2227.7|2227.9|2227.6|2228.6|2228.3|2227|2226.7|273
1614087300000|2021-02-23 13:35:00|2227.5|2227.2|2227.5|2227.2|2227.8|2227.5|2226.9|2226.6|284
1614087600000|2021-02-23 13:40:00|2227.2|2226.9|2225.9|2225.6|2227.7|2227.4|2225.7|2225.4|430
1614087900000|2021-02-23 13:45:00|2225.8|2225.5|2222|2221.7|2225.8|2225.5|2221.4|2221.1|647
1614088200000|2021-02-23 13:50:00|2222.2|2221.9|2221.6|2221.3|2222.2|2221.9|2219.1|2218.8|1033
1614088500000|2021-02-23 13:55:00|2221.4|2221.1|2221.6|2221.3|2224.1|2223.8|2218.6|2218.3|877
1614088800000|2021-02-23 14:00:00|2221.4|2221.1|2220.5|2220.2|2223.9|2223.6|2220.4|2220.1|372
1614089100000|2021-02-23 14:05:00|2220.4|2220.1|2220.2|2219.9|2222.3|2222|2219.2|2218.9|609
1614089400000|2021-02-23 14:10:00|2220|2219.7|2220.5|2220.2|2221.4|2221.1|2219.4|2219.1|504
1614089700000|2021-02-23 14:15:00|2220.4|2220.1|2223.4|2223.1|2223.6|2223.3|2219.7|2219.4|530
1614090000000|2021-02-23 14:20:00|2223.5|2223.2|2224.2|2223.9|2224.3|2224|2222.2|2221.9|614
1614090300000|2021-02-23 14:25:00|2224|2223.7|2223.6|2223.3|2225.1|2224.8|2220.7|2220.4|762
1614090600000|2021-02-23 14:30:00|2223|2222.7|2200.3|2200|2223|2222.7|2200.3|2200|13048
1614090900000|2021-02-23 14:35:00|2199.3|2199|2196.8|2196.5|2204.6|2204.3|2194.6|2194.3|7341
1614091200000|2021-02-23 14:40:00|2196.4|2196.1|2184.6|2184.3|2200.2|2199.9|2183.3|2183|8516
1614091500000|2021-02-23 14:45:00|2184.3|2184|2172.4|2172.1|2185.5|2185.2|2172.3|2172|9347
1614091800000|2021-02-23 14:50:00|2172|2171.7|2190.9|2190.6|2191.4|2191.1|2169.6|2169.3|8216
1614092100000|2021-02-23 14:55:00|2190.5|2190.2|2196.3|2196|2201|2200.7|2186.9|2186.6|4345
1614092400000|2021-02-23 15:00:00|2196.4|2196.1|2204.3|2204|2204.7|2204.4|2193.1|2192.8|5214
1614092700000|2021-02-23 15:05:00|2204.4|2204.1|2204.2|2203.9|2205.6|2205.3|2194.4|2194.1|4162
1614093000000|2021-02-23 15:10:00|2204.1|2203.8|2201.3|2201|2209|2208.7|2198.6|2198.3|4688
1614093300000|2021-02-23 15:15:00|2200.9|2200.6|2196.9|2196.6|2201|2200.7|2192.5|2192.2|3368
1614093600000|2021-02-23 15:20:00|2197|2196.7|2208.2|2207.9|2210|2209.7|2195.5|2195.2|3660
1614093900000|2021-02-23 15:25:00|2208.5|2208.2|2212.9|2212.6|2212.9|2212.6|2207.2|2206.9|3168
1614094200000|2021-02-23 15:30:00|2213.3|2213|2207.8|2207.5|2213.8|2213.5|2204.4|2204.1|2979
1614094500000|2021-02-23 15:35:00|2207|2206.7|2209.2|2208.9|2209.7|2209.4|2202.5|2202.2|2282
1614094800000|2021-02-23 15:40:00|2209.5|2209.2|2215.5|2215.2|2215.8|2215.5|2207|2206.7|3149
1614095100000|2021-02-23 15:45:00|2214.8|2214.5|2222.5|2222.2|2224.2|2223.9|2214|2213.7|4851
1614095400000|2021-02-23 15:50:00|2222.6|2222.3|2224.4|2224.1|2224.7|2224.4|2218.8|2218.5|2360
1614095700000|2021-02-23 15:55:00|2224.5|2224.2|2219.5|2219.2|2224.6|2224.3|2215.8|2215.5|1896
1614096000000|2021-02-23 16:00:00|2219.3|2219|2227.7|2227.4|2227.7|2227.4|2218.4|2218.1|3133
1614096300000|2021-02-23 16:05:00|2227.4|2227.1|2226.1|2225.8|2228|2227.7|2220.4|2220.1|2163
1614096600000|2021-02-23 16:10:00|2226.4|2226.1|2221.1|2220.8|2227.2|2226.9|2218.9|2218.6|1872
1614096900000|2021-02-23 16:15:00|2221.4|2221.1|2214.4|2214.1|2224.4|2224.1|2214.2|2213.9|2666
1614097200000|2021-02-23 16:20:00|2214.5|2214.2|2208.7|2208.4|2215.6|2215.3|2208.2|2207.9|2930
1614097500000|2021-02-23 16:25:00|2209.2|2208.9|2205.4|2205.1|2209.2|2208.9|2203.1|2202.8|2701
1614097800000|2021-02-23 16:30:00|2205.5|2205.2|2214.8|2214.5|2214.8|2214.5|2202.1|2201.8|2378
1614098100000|2021-02-23 16:35:00|2215.1|2214.8|2208.8|2208.5|2215.5|2215.2|2207.9|2207.6|1726
1614098400000|2021-02-23 16:40:00|2208.9|2208.6|2199.7|2199.4|2209.8|2209.5|2199.4|2199.1|2011
1614098700000|2021-02-23 16:45:00|2199.8|2199.5|2197.7|2197.4|2202.4|2202.1|2197.3|2197|1795
1614099000000|2021-02-23 16:50:00|2197.8|2197.5|2203.7|2203.4|2205.7|2205.4|2196.7|2196.4|1777
1614099300000|2021-02-23 16:55:00|2203.4|2203.1|2201.1|2200.8|2203.5|2203.2|2198.9|2198.6|1212
1614099600000|2021-02-23 17:00:00|2200.5|2200.2|2200.3|2200|2201.4|2201.1|2193.6|2193.3|2354
1614099900000|2021-02-23 17:05:00|2200.5|2200.2|2196|2195.7|2201.8|2201.5|2194.2|2193.9|1759
1614100200000|2021-02-23 17:10:00|2195.7|2195.4|2194.1|2193.8|2198.4|2198.1|2193.3|2193|1561
1614100500000|2021-02-23 17:15:00|2193.8|2193.5|2202|2201.7|2202.7|2202.4|2192|2191.7|2585
1614100800000|2021-02-23 17:20:00|2201.8|2201.5|2199.6|2199.3|2201.9|2201.6|2196.2|2195.9|2787
1614101100000|2021-02-23 17:25:00|2199.7|2199.4|2205.1|2204.8|2205.9|2205.6|2199.1|2198.8|1404
1614101400000|2021-02-23 17:30:00|2205|2204.7|2204|2203.7|2207.7|2207.4|2203.8|2203.5|1366
1614101700000|2021-02-23 17:35:00|2203.9|2203.6|2196.1|2195.8|2204|2203.7|2194.4|2194.1|1281
1614102000000|2021-02-23 17:40:00|2195.9|2195.6|2196.1|2195.8|2197.4|2197.1|2193.9|2193.6|1215
1614102300000|2021-02-23 17:45:00|2196.2|2195.9|2198.3|2198|2199.7|2199.4|2195|2194.7|1252
1614102600000|2021-02-23 17:50:00|2198.1|2197.8|2205.3|2205|2206|2205.7|2194.8|2194.5|1168
1614102900000|2021-02-23 17:55:00|2205.4|2205.1|2194.8|2194.5|2206.4|2206.1|2193.9|2193.6|1541
1614103200000|2021-02-23 18:00:00|2195.1|2194.8|2198.4|2198.1|2203.2|2202.9|2191.6|2191.3|1802
1614103500000|2021-02-23 18:05:00|2198.5|2198.2|2199.2|2198.9|2200.1|2199.8|2197|2196.7|1147
1614103800000|2021-02-23 18:10:00|2199.6|2199.3|2204.7|2204.4|2205.3|2205|2198|2197.7|1362
1614104100000|2021-02-23 18:15:00|2204.5|2204.2|2206.7|2206.4|2208.8|2208.5|2203.7|2203.4|1283
1614104400000|2021-02-23 18:20:00|2206.5|2206.2|2211.5|2211.2|2212.4|2212.1|2206.1|2205.8|1744
1614104700000|2021-02-23 18:25:00|2211.6|2211.3|2213.1|2212.8|2213.9|2213.6|2210|2209.7|1241
1614105000000|2021-02-23 18:30:00|2213.3|2213|2214|2213.7|2214.7|2214.4|2210|2209.7|934
1614105300000|2021-02-23 18:35:00|2213.5|2213.2|2212.6|2212.3|2214.8|2214.5|2211.5|2211.2|1339
1614105600000|2021-02-23 18:40:00|2212.8|2212.5|2203.3|2203|2212.9|2212.6|2202.6|2202.3|1753
1614105900000|2021-02-23 18:45:00|2203.2|2202.9|2205.3|2205|2205.6|2205.3|2201|2200.7|1776
1614106200000|2021-02-23 18:50:00|2205.2|2204.9|2205.1|2204.8|2207.8|2207.5|2202.9|2202.6|1187
1614106500000|2021-02-23 18:55:00|2205.5|2205.2|2212.6|2212.3|2213.8|2213.5|2205.1|2204.8|1110
1614106800000|2021-02-23 19:00:00|2212.5|2212.2|2213.8|2213.5|2215.5|2215.2|2210.5|2210.2|1496
1614107100000|2021-02-23 19:05:00|2214|2213.7|2215.5|2215.2|2215.8|2215.5|2213.1|2212.8|863
1614107400000|2021-02-23 19:10:00|2215.4|2215.1|2217.1|2216.8|2218.1|2217.8|2213.9|2213.6|1070
1614107700000|2021-02-23 19:15:00|2217.2|2216.9|2218.5|2218.2|2219.3|2219|2215.7|2215.4|863
1614108000000|2021-02-23 19:20:00|2218.6|2218.3|2220.3|2220|2221.5|2221.2|2216.7|2216.4|819
1614108300000|2021-02-23 19:25:00|2220.2|2219.9|2223.2|2222.9|2223.8|2223.5|2219.6|2219.3|1116
1614108600000|2021-02-23 19:30:00|2223.3|2223|2215.4|2215.1|2224.5|2224.2|2215.4|2215.1|1250
1614108900000|2021-02-23 19:35:00|2215.3|2215|2215.2|2214.9|2218.2|2217.9|2213.5|2213.2|998
1614109200000|2021-02-23 19:40:00|2215.5|2215.2|2218.6|2218.3|2219.8|2219.5|2215.2|2214.9|881
1614109500000|2021-02-23 19:45:00|2218.5|2218.2|2218.5|2218.2|2220.7|2220.4|2216.3|2216|847
1614109800000|2021-02-23 19:50:00|2218.7|2218.4|2222.2|2221.9|2224.4|2224.1|2217.6|2217.3|2133
1614110100000|2021-02-23 19:55:00|2222.1|2221.8|2226.1|2225.8|2227|2226.7|2220.4|2220.1|1955
1614110400000|2021-02-23 20:00:00|2226.4|2226.1|2228.1|2227.8|2228.9|2228.6|2224.2|2223.9|2767
1614110700000|2021-02-23 20:05:00|2228.3|2228|2233|2232.7|2233.4|2233.1|2227.1|2226.8|2076
1614111000000|2021-02-23 20:10:00|2233.1|2232.8|2234.7|2234.4|2236.9|2236.6|2230.6|2230.3|3218
1614111300000|2021-02-23 20:15:00|2234.9|2234.6|2237.8|2237.5|2238.6|2238.3|2233.8|2233.5|1707
1614111600000|2021-02-23 20:20:00|2237.9|2237.6|2240.4|2240.1|2241.9|2241.6|2236.3|2236|2374
1614111900000|2021-02-23 20:25:00|2240.5|2240.2|2243|2242.7|2245.6|2245.3|2239.2|2238.9|2033
1614112200000|2021-02-23 20:30:00|2242.9|2242.6|2236.3|2236|2244.3|2244|2235.5|2235.2|2844
1614112500000|2021-02-23 20:35:00|2236.4|2236.1|2238|2237.7|2242.1|2241.8|2236.2|2235.9|2345
1614112800000|2021-02-23 20:40:00|2237.8|2237.5|2234.5|2234.2|2239.2|2238.9|2232.9|2232.6|2070
1614113100000|2021-02-23 20:45:00|2234.3|2234|2233.4|2233.1|2238.2|2237.9|2233.1|2232.8|1801
1614113400000|2021-02-23 20:50:00|2233.6|2233.3|2231.6|2231.3|2234.7|2234.4|2229.2|2228.9|4486
1614113700000|2021-02-23 20:55:00|2231.2|2230.9|2232.2|2231.9|2235.2|2234.9|2229.3|2229|15000
1614114000000|2021-02-23 21:00:00|2232.1|2231.8|2232.1|2231.8|2234.4|2234.1|2231.7|2231.4|3403
1614114300000|2021-02-23 21:05:00|2232.2|2231.9|2232.5|2232.2|2233.2|2232.9|2231|2230.7|1049
1614114600000|2021-02-23 21:10:00|2232.8|2232.5|2230.2|2229.4|2233.4|2233.1|2229.8|2229.4|1066
1614114900000|2021-02-23 21:15:00|2230.3|2229.5|2230|2229.2|2230.3|2229.5|2229.7|2228.9|0
1614115200000|2021-02-23 21:20:00|2229.9|2229.1|2230.2|2229.4|2230.6|2229.8|2229.9|2229.1|0
1614115500000|2021-02-23 21:25:00|2230.3|2229.5|2230.3|2229.5|2230.4|2229.6|2230.1|2229.3|0
1614115800000|2021-02-23 21:30:00|2230.6|2230.3|2229.3|2229|2232.4|2232.1|2227.9|2227.6|251
1614116100000|2021-02-23 21:35:00|2229.2|2228.9|2230|2229.7|2230.4|2230.1|2229|2228.7|105
1614116400000|2021-02-23 21:40:00|2229.9|2229.6|2230.3|2230|2230.7|2230.4|2229|2228.7|64
1614116700000|2021-02-23 21:45:00|2229.6|2229.3|2229|2228.7|2231.1|2230.8|2229|2228.7|98
1614117000000|2021-02-23 21:50:00|2228.9|2228.6|2228.1|2227.8|2229.3|2229|2227.6|2227.3|102
1614117300000|2021-02-23 21:55:00|2228.2|2227.9|2230.8|2230|2231|2230.7|2228.1|2227.8|154
1614117600000|2021-02-23 22:00:00|2230.7|2229.9|2230.6|2229.8|2230.8|2230|2230.6|2229.8|0
1614117900000|2021-02-23 22:05:00|2230.7|2229.9|2230.3|2229.5|2230.8|2230|2230.1|2229.3|0
1614118200000|2021-02-23 22:10:00|2230.4|2229.6|2230.4|2229.6|2230.8|2230|2230.4|2229.6|0
1614118500000|2021-02-23 22:15:00|2230.5|2229.7|2230.7|2229.9|2230.7|2229.9|2230.4|2229.6|0
1614118800000|2021-02-23 22:20:00|2230.8|2230|2231.2|2230.4|2231.2|2230.4|2230.7|2229.9|0
1614119100000|2021-02-23 22:25:00|2231.1|2230.3|2230.5|2229.7|2231.1|2230.3|2230.5|2229.7|0
1614119400000|2021-02-23 22:30:00|2230.6|2229.8|2230.8|2230|2230.8|2230|2230.6|2229.8|0
1614119700000|2021-02-23 22:35:00|2230.9|2230.1|2230.8|2230|2230.9|2230.1|2230.8|2230|0
1614120000000|2021-02-23 22:40:00|2230.9|2230.1|2231.3|2230.5|2231.5|2230.7|2230.9|2230.1|0
1614120300000|2021-02-23 22:45:00|2231.2|2230.4|2230.7|2229.9|2231.2|2230.4|2230.7|2229.9|0
1614120600000|2021-02-23 22:50:00|2230.9|2230.1|2230.9|2230.1|2231|2230.2|2230.8|2230|0
1614120900000|2021-02-23 22:55:00|2231|2230.2|2231|2230.2|2231.2|2230.4|2231|2230.2|0
1614121200000|2021-02-23 23:00:00|2231.1|2230.3|2230.1|2229.8|2234.7|2234.4|2229.1|2228.8|368
1614121500000|2021-02-23 23:05:00|2230.4|2230.1|2229.1|2228.8|2231.1|2230.8|2227.8|2227.5|195
1614121800000|2021-02-23 23:10:00|2229.5|2229.2|2228.6|2228.3|2231.3|2231|2226.8|2226.5|109
1614122100000|2021-02-23 23:15:00|2228.1|2227.8|2224.4|2224.1|2228.1|2227.8|2223.8|2223.5|170
1614122400000|2021-02-23 23:20:00|2224.7|2224.4|2225|2224.7|2226.3|2226|2224.7|2224.4|109
1614122700000|2021-02-23 23:25:00|2224.4|2224.1|2223.4|2223.1|2226.3|2226|2222.4|2222.1|145
1614123000000|2021-02-23 23:30:00|2223.5|2223.2|2228.4|2228.1|2228.6|2228.3|2222.9|2222.6|192
1614123300000|2021-02-23 23:35:00|2228.3|2228|2231.4|2231.1|2231.4|2231.1|2227.7|2227.4|129
1614123600000|2021-02-23 23:40:00|2231.1|2230.8|2230|2229.7|2231.5|2231.2|2229.6|2229.3|116
1614123900000|2021-02-23 23:45:00|2229.1|2228.8|2230|2229.7|2230.7|2230.4|2229|2228.7|98
1614124200000|2021-02-23 23:50:00|2230.2|2229.9|2230.2|2229.9|2231.3|2231|2230|2229.7|130
1614124500000|2021-02-23 23:55:00|2230|2229.7|2229.9|2229.6|2230.4|2230.1|2229.9|2229.6|143
1614124800000|2021-02-24 00:00:00|2230.1|2229.8|2230.6|2230.3|2233.4|2233.1|2229.9|2229.6|187
1614125100000|2021-02-24 00:05:00|2230.1|2229.8|2227.6|2227.3|2230.1|2229.8|2227.1|2226.8|261
1614125400000|2021-02-24 00:10:00|2227.7|2227.4|2228.8|2228.5|2229.7|2229.4|2227.7|2227.4|272
1614125700000|2021-02-24 00:15:00|2228.9|2228.6|2229.6|2229.3|2230.2|2229.9|2228.3|2228|82
1614126000000|2021-02-24 00:20:00|2229.4|2229.1|2230.4|2230.1|2230.4|2230.1|2228.2|2227.9|50
1614126300000|2021-02-24 00:25:00|2229.6|2229.3|2229.4|2229.1|2230.3|2230|2229.4|2229.1|31
1614126600000|2021-02-24 00:30:00|2229.5|2229.2|2231.8|2231.5|2232.1|2231.8|2229.5|2229.2|40
1614126900000|2021-02-24 00:35:00|2231.7|2231.4|2233.4|2233.1|2234|2233.7|2231.4|2231.1|88
1614127200000|2021-02-24 00:40:00|2233.5|2233.2|2233.1|2232.8|2234|2233.7|2232.9|2232.6|58
1614127500000|2021-02-24 00:45:00|2232.8|2232.5|2232.8|2232.5|2233.1|2232.8|2231.9|2231.6|62
1614127800000|2021-02-24 00:50:00|2232.7|2232.4|2231.9|2231.6|2232.7|2232.4|2231.1|2230.8|93
1614128100000|2021-02-24 00:55:00|2231.6|2231.3|2233.3|2233|2233.3|2233|2231.3|2231|86
1614128400000|2021-02-24 01:00:00|2233.8|2233.5|2236.2|2235.9|2237.5|2237.2|2233.3|2233|147
1614128700000|2021-02-24 01:05:00|2236.4|2236.1|2239.9|2239.6|2241.1|2240.8|2236.3|2236|249
1614129000000|2021-02-24 01:10:00|2240.2|2239.9|2240.7|2240.4|2242.2|2241.9|2240.2|2239.9|159
1614129300000|2021-02-24 01:15:00|2241.2|2240.9|2244.2|2243.9|2244.7|2244.4|2240.5|2240.2|336
1614129600000|2021-02-24 01:20:00|2244.3|2244|2245.2|2244.9|2246.3|2246|2243|2242.7|195
1614129900000|2021-02-24 01:25:00|2245.4|2245.1|2242.9|2242.6|2245.7|2245.4|2242.7|2242.4|127
1614130200000|2021-02-24 01:30:00|2242.8|2242.5|2244.2|2243.9|2244.4|2244.1|2241.9|2241.6|98
1614130500000|2021-02-24 01:35:00|2244.3|2244|2241.7|2241.4|2244.8|2244.5|2240.5|2240.2|189
1614130800000|2021-02-24 01:40:00|2241.6|2241.3|2241.9|2241.6|2242.5|2242.2|2240.6|2240.3|200
1614131100000|2021-02-24 01:45:00|2241.8|2241.5|2242.9|2242.6|2244|2243.7|2240.9|2240.6|249
1614131400000|2021-02-24 01:50:00|2243.2|2242.9|2243.3|2243|2245.7|2245.4|2243|2242.7|171
1614131700000|2021-02-24 01:55:00|2243|2242.7|2242.7|2242.4|2244.4|2244.1|2241.7|2241.4|162
1614132000000|2021-02-24 02:00:00|2242.8|2242.5|2240.7|2240.4|2244.5|2244.2|2240.6|2240.3|130
1614132300000|2021-02-24 02:05:00|2241.1|2240.8|2241.3|2241|2242.4|2242.1|2240.5|2240.2|86
1614132600000|2021-02-24 02:10:00|2241|2240.7|2241.3|2241|2242.6|2242.3|2240.6|2240.3|76
1614132900000|2021-02-24 02:15:00|2241.7|2241.4|2241.8|2241.5|2243|2242.7|2241.7|2241.4|40
1614133200000|2021-02-24 02:20:00|2241.5|2241.2|2243.5|2243.2|2243.6|2243.3|2240.7|2240.4|57
1614133500000|2021-02-24 02:25:00|2243.4|2243.1|2242.6|2242.3|2243.6|2243.3|2242.1|2241.8|24
1614133800000|2021-02-24 02:30:00|2243.3|2243|2240.2|2239.9|2243.6|2243.3|2240.2|2239.9|109
1614134100000|2021-02-24 02:35:00|2240.7|2240.4|2240.8|2240.5|2241.3|2241|2240|2239.7|59
1614134400000|2021-02-24 02:40:00|2240.6|2240.3|2239.4|2239.1|2240.6|2240.3|2237.9|2237.6|56
1614134700000|2021-02-24 02:45:00|2238.7|2238.4|2238.1|2237.8|2239.3|2239|2237.9|2237.6|57
1614135000000|2021-02-24 02:50:00|2237.8|2237.5|2235.8|2235.5|2237.9|2237.6|2235|2234.7|240
1614135300000|2021-02-24 02:55:00|2235.4|2235.1|2237.3|2237|2237.6|2237.3|2234.7|2234.4|98
1614135600000|2021-02-24 03:00:00|2237.4|2237.1|2240.9|2240.6|2241.2|2240.9|2237.2|2236.9|159
1614135900000|2021-02-24 03:05:00|2241.8|2241.5|2238.9|2238.6|2241.8|2241.5|2238.9|2238.6|85
1614136200000|2021-02-24 03:10:00|2238.7|2238.4|2236.2|2235.9|2238.7|2238.4|2234.6|2234.3|172
1614136500000|2021-02-24 03:15:00|2235.9|2235.6|2233.4|2233.1|2236.2|2235.9|2232.8|2232.5|143
1614136800000|2021-02-24 03:20:00|2233.2|2232.9|2233.7|2233.4|2236|2235.7|2233.2|2232.9|131
1614137100000|2021-02-24 03:25:00|2233.8|2233.5|2232.1|2231.8|2234.4|2234.1|2231.2|2230.9|326
1614137400000|2021-02-24 03:30:00|2232.3|2232|2233.2|2232.9|2233.5|2233.2|2230.4|2230.1|185
1614137700000|2021-02-24 03:35:00|2233.4|2233.1|2234.2|2233.9|2234.3|2234|2232.9|2232.6|63
1614138000000|2021-02-24 03:40:00|2234.3|2234|2235.5|2235.2|2235.8|2235.5|2232.1|2231.8|94
1614138300000|2021-02-24 03:45:00|2234.8|2234.5|2235|2234.7|2235.7|2235.4|2234.3|2234|57
1614138600000|2021-02-24 03:50:00|2235.3|2235|2233.4|2233.1|2235.4|2235.1|2233.1|2232.8|37
1614138900000|2021-02-24 03:55:00|2233.5|2233.2|2233.1|2232.8|2234|2233.7|2232|2231.7|71
1614139200000|2021-02-24 04:00:00|2233.4|2233.1|2233.1|2232.8|2234.2|2233.9|2233.1|2232.8|28
1614139500000|2021-02-24 04:05:00|2233.7|2233.4|2231.7|2231.4|2233.9|2233.6|2231.2|2230.9|94
1614139800000|2021-02-24 04:10:00|2231.2|2230.9|2232.8|2232.5|2233.1|2232.8|2231.2|2230.9|42
1614140100000|2021-02-24 04:15:00|2233.1|2232.8|2232.9|2232.6|2234.2|2233.9|2232.6|2232.3|31
1614140400000|2021-02-24 04:20:00|2232.7|2232.4|2233.2|2232.9|2233.7|2233.4|2232.7|2232.4|28
1614140700000|2021-02-24 04:25:00|2233.7|2233.4|2235.7|2235.4|2236.4|2236.1|2233.7|2233.4|66
1614141000000|2021-02-24 04:30:00|2235.8|2235.5|2236.2|2235.9|2236.2|2235.9|2234.6|2234.3|39
1614141300000|2021-02-24 04:35:00|2236.4|2236.1|2235.1|2234.8|2236.8|2236.5|2235|2234.7|72
1614141600000|2021-02-24 04:40:00|2235.6|2235.3|2234.2|2233.9|2235.6|2235.3|2234.2|2233.9|26
1614141900000|2021-02-24 04:45:00|2234|2233.7|2233.7|2233.4|2234.9|2234.6|2233.1|2232.8|62
1614142200000|2021-02-24 04:50:00|2234.3|2234|2235.2|2234.9|2235.3|2235|2234.2|2233.9|29
1614142500000|2021-02-24 04:55:00|2234.7|2234.4|2233.5|2233.2|2234.8|2234.5|2233|2232.7|61
1614142800000|2021-02-24 05:00:00|2233.6|2233.3|2231.9|2231.6|2234|2233.7|2231.7|2231.4|79
1614143100000|2021-02-24 05:05:00|2232|2231.7|2231.8|2231.5|2232.5|2232.2|2231.1|2230.8|75
1614143400000|2021-02-24 05:10:00|2231.3|2231|2227.5|2227.2|2231.3|2231|2226.7|2226.4|316
1614143700000|2021-02-24 05:15:00|2227.8|2227.5|2229.7|2229.4|2230.3|2230|2227.8|2227.5|99
1614144000000|2021-02-24 05:20:00|2229.3|2229|2229.8|2229.5|2231|2230.7|2229.3|2229|61
1614144300000|2021-02-24 05:25:00|2229.9|2229.6|2230.3|2230|2230.6|2230.3|2228.9|2228.6|82
1614144600000|2021-02-24 05:30:00|2230.5|2230.2|2228.5|2228.2|2230.6|2230.3|2226.8|2226.5|155
1614144900000|2021-02-24 05:35:00|2229.1|2228.8|2229.8|2229.5|2229.8|2229.5|2228.5|2228.2|58
1614145200000|2021-02-24 05:40:00|2229.5|2229.2|2229.2|2228.9|2230.7|2230.4|2228.4|2228.1|92
1614145500000|2021-02-24 05:45:00|2229.3|2229|2226.4|2226.1|2229.3|2229|2226|2225.7|136
1614145800000|2021-02-24 05:50:00|2226.7|2226.4|2226.7|2226.4|2228.3|2228|2225.8|2225.5|99
1614146100000|2021-02-24 05:55:00|2226.5|2226.2|2226.3|2226|2228.5|2228.2|2225.9|2225.6|70
1614146400000|2021-02-24 06:00:00|2226|2225.7|2224.2|2223.9|2226.4|2226.1|2222.9|2222.6|200
1614146700000|2021-02-24 06:05:00|2223.9|2223.6|2222.2|2221.9|2224.2|2223.9|2221.6|2221.3|70
1614147000000|2021-02-24 06:10:00|2222.3|2222|2221.5|2221.2|2222.8|2222.5|2220.1|2219.8|109
1614147300000|2021-02-24 06:15:00|2221.6|2221.3|2219.7|2219.4|2222.1|2221.8|2219.2|2218.9|178
1614147600000|2021-02-24 06:20:00|2219.2|2218.9|2220.9|2220.6|2221.4|2221.1|2219.2|2218.9|81
1614147900000|2021-02-24 06:25:00|2221.1|2220.8|2223.6|2223.3|2223.8|2223.5|2220.2|2219.9|48
1614148200000|2021-02-24 06:30:00|2223.5|2223.2|2223.5|2223.2|2225|2224.7|2223.1|2222.8|91
1614148500000|2021-02-24 06:35:00|2224.6|2224.3|2225.9|2225.6|2226.3|2226|2223.8|2223.5|67
1614148800000|2021-02-24 06:40:00|2226.4|2226.1|2226.8|2226.5|2227|2226.7|2225|2224.7|81
1614149100000|2021-02-24 06:45:00|2226.6|2226.3|2225.2|2224.9|2226.6|2226.3|2224.8|2224.5|45
1614149400000|2021-02-24 06:50:00|2226.6|2226.3|2224.5|2224.2|2226.8|2226.5|2224.5|2224.2|42
1614149700000|2021-02-24 06:55:00|2224.2|2223.9|2222.4|2222.1|2225|2224.7|2222.4|2222.1|167
1614150000000|2021-02-24 07:00:00|2222.1|2221.8|2222.6|2222.3|2224.3|2224|2221.8|2221.5|250
1614150300000|2021-02-24 07:05:00|2222.2|2221.9|2226.1|2225.8|2226.4|2226.1|2221.4|2221.1|502
1614150600000|2021-02-24 07:10:00|2225.7|2225.4|2225.9|2225.6|2226.4|2226.1|2225|2224.7|139
1614150900000|2021-02-24 07:15:00|2225.5|2225.2|2225.3|2225|2226.4|2226.1|2224.2|2223.9|119
1614151200000|2021-02-24 07:20:00|2225.8|2225.5|2225.4|2225.1|2228.3|2228|2225.4|2225.1|401
1614151500000|2021-02-24 07:25:00|2224.9|2224.6|2225|2224.7|2226.4|2226.1|2223.9|2223.6|153
1614151800000|2021-02-24 07:30:00|2224.9|2224.6|2225.1|2224.8|2225.8|2225.5|2224.3|2224|97
1614152100000|2021-02-24 07:35:00|2225.5|2225.2|2226.7|2226.4|2228.2|2227.9|2225|2224.7|113
1614152400000|2021-02-24 07:40:00|2226.8|2226.5|2227.3|2227|2227.4|2227.1|2226.5|2226.2|35
1614152700000|2021-02-24 07:45:00|2227.5|2227.2|2225.8|2225.5|2227.8|2227.5|2224.8|2224.5|58
1614153000000|2021-02-24 07:50:00|2225.2|2224.9|2224.1|2223.8|2225.5|2225.2|2223.8|2223.5|46
1614153300000|2021-02-24 07:55:00|2224.2|2223.9|2226.2|2225.9|2226.3|2226|2223.1|2222.8|92
1614153600000|2021-02-24 08:00:00|2225.9|2225.6|2230.4|2230.1|2230.8|2230.5|2225|2224.7|297
1614153900000|2021-02-24 08:05:00|2230.5|2230.2|2231.2|2230.9|2231.7|2231.4|2229.5|2229.2|212
1614154200000|2021-02-24 08:10:00|2231.1|2230.8|2229.9|2229.6|2231.6|2231.3|2228.1|2227.8|283
1614154500000|2021-02-24 08:15:00|2229.8|2229.5|2234.9|2234.6|2235.1|2234.8|2228.1|2227.8|311
1614154800000|2021-02-24 08:20:00|2234.7|2234.4|2234.1|2233.8|2235.5|2235.2|2233.2|2232.9|229
1614155100000|2021-02-24 08:25:00|2233.9|2233.6|2234.4|2234.1|2235.3|2235|2233.5|2233.2|127
1614155400000|2021-02-24 08:30:00|2234.5|2234.2|2238.3|2238|2238.6|2238.3|2234.5|2234.2|255
1614155700000|2021-02-24 08:35:00|2238.6|2238.3|2236.8|2236.5|2238.8|2238.5|2236.4|2236.1|175
1614156000000|2021-02-24 08:40:00|2236.5|2236.2|2233.3|2233|2236.7|2236.4|2232.7|2232.4|403
1614156300000|2021-02-24 08:45:00|2233.5|2233.2|2232.6|2232.3|2234.3|2234|2231.9|2231.6|191
1614156600000|2021-02-24 08:50:00|2232.9|2232.6|2237.2|2236.9|2238.1|2237.8|2232.9|2232.6|207
1614156900000|2021-02-24 08:55:00|2237.3|2237|2240.6|2240.3|2240.7|2240.4|2236.9|2236.6|245
1614157200000|2021-02-24 09:00:00|2240.4|2240.1|2240.9|2240.6|2242.6|2242.3|2240.4|2240.1|240
1614157500000|2021-02-24 09:05:00|2240.8|2240.5|2238.2|2237.9|2240.8|2240.5|2237.6|2237.3|194
1614157800000|2021-02-24 09:10:00|2238.7|2238.4|2237.3|2237|2239.4|2239.1|2236.9|2236.6|127
1614158100000|2021-02-24 09:15:00|2237.6|2237.3|2241.8|2241.5|2242|2241.7|2237.6|2237.3|234
1614158400000|2021-02-24 09:20:00|2241.7|2241.4|2243|2242.7|2244.4|2244.1|2241.4|2241.1|357
1614158700000|2021-02-24 09:25:00|2243.1|2242.8|2244|2243.7|2244.4|2244.1|2242.7|2242.4|159
1614159000000|2021-02-24 09:30:00|2243.9|2243.6|2243.5|2243.2|2244.6|2244.3|2242.8|2242.5|197
1614159300000|2021-02-24 09:35:00|2243.7|2243.4|2243.8|2243.5|2245|2244.7|2243.3|2243|126
1614159600000|2021-02-24 09:40:00|2243.5|2243.2|2245.4|2245.1|2245.9|2245.6|2243.3|2243|177
1614159900000|2021-02-24 09:45:00|2245.3|2245|2245|2244.7|2245.9|2245.6|2244.2|2243.9|143
1614160200000|2021-02-24 09:50:00|2245.6|2245.3|2246.7|2246.4|2247|2246.7|2245.5|2245.2|229
1614160500000|2021-02-24 09:55:00|2247|2246.7|2247.1|2246.8|2248.3|2248|2246.6|2246.3|174
1614160800000|2021-02-24 10:00:00|2247.4|2247.1|2247.5|2247.2|2249.1|2248.8|2247.4|2247.1|165
1614161100000|2021-02-24 10:05:00|2247.6|2247.3|2245.1|2244.8|2247.7|2247.4|2245.1|2244.8|134
1614161400000|2021-02-24 10:10:00|2245.2|2244.9|2245.6|2245.3|2246.7|2246.4|2245.1|2244.8|97
1614161700000|2021-02-24 10:15:00|2246|2245.7|2246.6|2246.3|2248|2247.7|2246|2245.7|118
1614162000000|2021-02-24 10:20:00|2246.3|2246|2243.8|2243.5|2246.3|2246|2243.6|2243.3|162
1614162300000|2021-02-24 10:25:00|2243.9|2243.6|2245.8|2245.5|2245.8|2245.5|2243.9|2243.6|56
1614162600000|2021-02-24 10:30:00|2245.5|2245.2|2248.8|2248.5|2248.8|2248.5|2244.9|2244.6|152
1614162900000|2021-02-24 10:35:00|2248.9|2248.6|2251.5|2251.2|2251.8|2251.5|2248.4|2248.1|593
1614163200000|2021-02-24 10:40:00|2251.6|2251.3|2250.9|2250.6|2251.7|2251.4|2249.5|2249.2|243
1614163500000|2021-02-24 10:45:00|2250.8|2250.5|2249.1|2248.8|2251.5|2251.2|2248.7|2248.4|234
1614163800000|2021-02-24 10:50:00|2249.3|2249|2248.3|2248|2249.7|2249.4|2248.1|2247.8|69
1614164100000|2021-02-24 10:55:00|2248.1|2247.8|2247.8|2247.5|2248.9|2248.6|2247.3|2247|113
1614164400000|2021-02-24 11:00:00|2247.7|2247.4|2247.3|2247|2248.1|2247.8|2246.5|2246.2|436
1614164700000|2021-02-24 11:05:00|2247|2246.7|2247.3|2247|2247.8|2247.5|2246.9|2246.6|141
1614165000000|2021-02-24 11:10:00|2247.5|2247.2|2247.2|2246.9|2247.6|2247.3|2246.3|2246|212
1614165300000|2021-02-24 11:15:00|2247.1|2246.8|2245.9|2245.6|2247.1|2246.8|2245.7|2245.4|81
1614165600000|2021-02-24 11:20:00|2246|2245.7|2248.4|2248.1|2248.6|2248.3|2245.8|2245.5|332
1614165900000|2021-02-24 11:25:00|2248.2|2247.9|2248.9|2248.6|2248.9|2248.6|2247|2246.7|113
1614166200000|2021-02-24 11:30:00|2248.8|2248.5|2247.4|2247.1|2249.1|2248.8|2246.9|2246.6|154
1614166500000|2021-02-24 11:35:00|2247.3|2247|2246.5|2246.2|2247.5|2247.2|2246.4|2246.1|113
1614166800000|2021-02-24 11:40:00|2246.6|2246.3|2247.2|2246.9|2247.9|2247.6|2246.2|2245.9|84
1614167100000|2021-02-24 11:45:00|2247|2246.7|2248.5|2248.2|2249.3|2249|2246.9|2246.6|156
1614167400000|2021-02-24 11:50:00|2248.6|2248.3|2249.7|2249.4|2249.9|2249.6|2248.5|2248.2|129
1614167700000|2021-02-24 11:55:00|2249.8|2249.5|2248.2|2247.9|2250.2|2249.9|2247.4|2247.1|237
1614168000000|2021-02-24 12:00:00|2248.1|2247.8|2249.9|2249.6|2250|2249.7|2247.4|2247.1|224
1614168300000|2021-02-24 12:05:00|2249.8|2249.5|2252.2|2251.9|2253.1|2252.8|2249.6|2249.3|494
1614168600000|2021-02-24 12:10:00|2252.3|2252|2251.2|2250.9|2252.3|2252|2249.7|2249.4|282
1614168900000|2021-02-24 12:15:00|2251.5|2251.2|2253.1|2252.8|2253.4|2253.1|2251.4|2251.1|166
1614169200000|2021-02-24 12:20:00|2253|2252.7|2254.5|2254.2|2254.6|2254.3|2252|2251.7|228
1614169500000|2021-02-24 12:25:00|2254.6|2254.3|2259.3|2259|2259.4|2259.1|2254.2|2253.9|940
1614169800000|2021-02-24 12:30:00|2258.7|2258.4|2255.9|2255.6|2258.7|2258.4|2255|2254.7|357
1614170100000|2021-02-24 12:35:00|2255.7|2255.4|2255.6|2255.3|2256.1|2255.8|2254.4|2254.1|195
1614170400000|2021-02-24 12:40:00|2255.7|2255.4|2257.8|2257.5|2258.9|2258.6|2255.1|2254.8|292
1614170700000|2021-02-24 12:45:00|2257.7|2257.4|2260.1|2259.8|2260.2|2259.9|2257.7|2257.4|242
1614171000000|2021-02-24 12:50:00|2259.8|2259.5|2257.3|2257|2260.2|2259.9|2257.3|2257|361
1614171300000|2021-02-24 12:55:00|2257.4|2257.1|2256.3|2256|2258.2|2257.9|2255.8|2255.5|331
1614171600000|2021-02-24 13:00:00|2256.1|2255.8|2256.2|2255.9|2257.9|2257.6|2255.8|2255.5|244
1614171900000|2021-02-24 13:05:00|2255.9|2255.6|2256.7|2256.4|2258.3|2258|2255.9|2255.6|270
1614172200000|2021-02-24 13:10:00|2256.6|2256.3|2258.6|2258.3|2259.1|2258.8|2255.8|2255.5|373
1614172500000|2021-02-24 13:15:00|2258.7|2258.4|2255|2254.7|2259.4|2259.1|2254.6|2254.3|425
1614172800000|2021-02-24 13:20:00|2255.2|2254.9|2252.3|2252|2255.4|2255.1|2251.8|2251.5|858
1614173100000|2021-02-24 13:25:00|2252.4|2252.1|2252.4|2252.1|2255.1|2254.8|2252.4|2252.1|493
1614173400000|2021-02-24 13:30:00|2252.6|2252.3|2254.1|2253.8|2254.7|2254.4|2251.5|2251.2|385
1614173700000|2021-02-24 13:35:00|2254|2253.7|2256|2255.7|2256.3|2256|2253|2252.7|331
1614174000000|2021-02-24 13:40:00|2255.8|2255.5|2252.5|2252.2|2256|2255.7|2251.5|2251.2|273
1614174300000|2021-02-24 13:45:00|2252.3|2252|2244|2243.7|2252.7|2252.4|2243.6|2243.3|1164
1614174600000|2021-02-24 13:50:00|2244.1|2243.8|2241.7|2241.4|2244.9|2244.6|2238.8|2238.5|1266
1614174900000|2021-02-24 13:55:00|2242.1|2241.8|2240.1|2239.8|2243.2|2242.9|2234|2233.7|1564
1614175200000|2021-02-24 14:00:00|2239.8|2239.5|2242.8|2242.5|2243.7|2243.4|2236.8|2236.5|824
1614175500000|2021-02-24 14:05:00|2242.5|2242.2|2242.2|2241.9|2243.6|2243.3|2238.5|2238.2|895
1614175800000|2021-02-24 14:10:00|2242|2241.7|2243.7|2243.4|2243.7|2243.4|2239.3|2239|1396
1614176100000|2021-02-24 14:15:00|2243.6|2243.3|2238.3|2238|2243.8|2243.5|2237.7|2237.4|551
1614176400000|2021-02-24 14:20:00|2238.6|2238.3|2237.8|2237.5|2241.1|2240.8|2236.3|2236|808
1614176700000|2021-02-24 14:25:00|2237.7|2237.4|2240.2|2239.9|2241.1|2240.8|2236.5|2236.2|1011
1614177000000|2021-02-24 14:30:00|2239.8|2239.5|2246.5|2246.2|2252.7|2252.4|2239.8|2239.5|5115
1614177300000|2021-02-24 14:35:00|2246.8|2246.5|2239.8|2239.5|2248.7|2248.4|2232.7|2232.4|5884
1614177600000|2021-02-24 14:40:00|2239.7|2239.4|2241.5|2241.2|2247.1|2246.8|2239.6|2239.3|3920
1614177900000|2021-02-24 14:45:00|2241.6|2241.3|2248.4|2248.1|2250.9|2250.6|2239.9|2239.6|4020
1614178200000|2021-02-24 14:50:00|2247.8|2247.5|2244.4|2244.1|2250.3|2250|2242|2241.7|3647
1614178500000|2021-02-24 14:55:00|2244.7|2244.4|2249.3|2249|2252.4|2252.1|2244.5|2244.2|3870
1614178800000|2021-02-24 15:00:00|2249.2|2248.9|2242.6|2242.3|2253.1|2252.8|2240|2239.7|3195
1614179100000|2021-02-24 15:05:00|2242.4|2242.1|2235.6|2235.3|2244.3|2244|2232.1|2231.8|3285
1614179400000|2021-02-24 15:10:00|2235|2234.7|2236.1|2235.8|2238.3|2238|2231.6|2231.3|3311
1614179700000|2021-02-24 15:15:00|2236|2235.7|2244.1|2243.8|2244.8|2244.5|2236|2235.7|2189
1614180000000|2021-02-24 15:20:00|2243.9|2243.6|2247.5|2247.2|2247.9|2247.6|2238.3|2238|2206
1614180300000|2021-02-24 15:25:00|2247.2|2246.9|2248.5|2248.2|2249.5|2249.2|2245.5|2245.2|2206
1614180600000|2021-02-24 15:30:00|2248.7|2248.4|2246.9|2246.6|2251.3|2251|2244.6|2244.3|1986
1614180900000|2021-02-24 15:35:00|2247.1|2246.8|2248.3|2248|2249.9|2249.6|2245.4|2245.1|1409
1614181200000|2021-02-24 15:40:00|2248.1|2247.8|2250.8|2250.5|2251.6|2251.3|2245|2244.7|1611
1614181500000|2021-02-24 15:45:00|2250.6|2250.3|2250.2|2249.9|2252|2251.7|2247.9|2247.6|1747
1614181800000|2021-02-24 15:50:00|2249.4|2249.1|2250.6|2250.3|2251.3|2251|2247.3|2247|1223
1614182100000|2021-02-24 15:55:00|2250.5|2250.2|2260.3|2260|2260.8|2260.5|2250.5|2250.2|3852
1614182400000|2021-02-24 16:00:00|2260.5|2260.2|2262.7|2262.4|2267.7|2267.4|2260.5|2260.2|5031
1614182700000|2021-02-24 16:05:00|2262.8|2262.5|2265.7|2265.4|2267.3|2267|2262.8|2262.5|1503
1614183000000|2021-02-24 16:10:00|2265.5|2265.2|2269.8|2269.5|2270.2|2269.9|2264.5|2264.2|1583
1614183300000|2021-02-24 16:15:00|2269.9|2269.6|2270.3|2270|2273.9|2273.6|2268.9|2268.6|3063
1614183600000|2021-02-24 16:20:00|2270.5|2270.2|2275.3|2275|2276.8|2276.5|2269.2|2268.9|2243
1614183900000|2021-02-24 16:25:00|2275.2|2274.9|2273|2272.7|2278.2|2277.9|2272.7|2272.4|2203
1614184200000|2021-02-24 16:30:00|2272.9|2272.6|2276.7|2276.4|2277.3|2277|2272.3|2272|2072
1614184500000|2021-02-24 16:35:00|2276.4|2276.1|2276.1|2275.8|2279.1|2278.8|2275|2274.7|2014
1614184800000|2021-02-24 16:40:00|2276|2275.7|2271.4|2271.1|2276|2275.7|2270.8|2270.5|1440
1614185100000|2021-02-24 16:45:00|2271.5|2271.2|2275.9|2275.6|2276.1|2275.8|2271.5|2271.2|971
1614185400000|2021-02-24 16:50:00|2275.6|2275.3|2274.5|2274.2|2277.2|2276.9|2273.7|2273.4|1292
1614185700000|2021-02-24 16:55:00|2274.7|2274.4|2280.3|2280|2280.4|2280.1|2273.9|2273.6|1910
1614186000000|2021-02-24 17:00:00|2280.2|2279.9|2281.9|2281.6|2282.5|2282.2|2279.4|2279.1|2101
1614186300000|2021-02-24 17:05:00|2281.5|2281.2|2279.4|2279.1|2282.3|2282|2278.7|2278.4|1154
1614186600000|2021-02-24 17:10:00|2279.5|2279.2|2278.3|2278|2280.1|2279.8|2277.6|2277.3|988
1614186900000|2021-02-24 17:15:00|2278.4|2278.1|2279.2|2278.9|2281.4|2281.1|2278.4|2278.1|829
1614187200000|2021-02-24 17:20:00|2279.1|2278.8|2282.3|2282|2282.6|2282.3|2278.1|2277.8|909
1614187500000|2021-02-24 17:25:00|2282.2|2281.9|2283.6|2283.3|2283.7|2283.4|2280.7|2280.4|1192
1614187800000|2021-02-24 17:30:00|2283.7|2283.4|2283.7|2283.4|2284.2|2283.9|2282.7|2282.4|1313
1614188100000|2021-02-24 17:35:00|2283.8|2283.5|2282.7|2282.4|2284.2|2283.9|2282.5|2282.2|1050
1614188400000|2021-02-24 17:40:00|2282.4|2282.1|2280.4|2280.1|2283.5|2283.2|2280.2|2279.9|1241
1614188700000|2021-02-24 17:45:00|2280.6|2280.3|2280.5|2280.2|2281.2|2280.9|2278.2|2277.9|1368
1614189000000|2021-02-24 17:50:00|2280.4|2280.1|2279|2278.7|2281.7|2281.4|2278.4|2278.1|2164
1614189300000|2021-02-24 17:55:00|2278.8|2278.5|2276.6|2276.3|2280|2279.7|2276.5|2276.2|1138
1614189600000|2021-02-24 18:00:00|2276.5|2276.2|2273.2|2272.9|2277.3|2277|2273.2|2272.9|997
1614189900000|2021-02-24 18:05:00|2273.3|2273|2276.3|2276|2277.3|2277|2272.5|2272.2|890
1614190200000|2021-02-24 18:10:00|2276.2|2275.9|2279.6|2279.3|2279.9|2279.6|2276.2|2275.9|1501
1614190500000|2021-02-24 18:15:00|2279.5|2279.2|2279.2|2278.9|2279.6|2279.3|2277.4|2277.1|824
1614190800000|2021-02-24 18:20:00|2279.3|2279|2279.5|2279.2|2279.8|2279.5|2277.3|2277|752
1614191100000|2021-02-24 18:25:00|2279.8|2279.5|2283.3|2283|2283.6|2283.3|2279.7|2279.4|1025
1614191400000|2021-02-24 18:30:00|2283.4|2283.1|2288|2287.7|2288|2287.7|2282.9|2282.6|1823
1614191700000|2021-02-24 18:35:00|2287.7|2287.4|2285.3|2285|2289.3|2289|2285|2284.7|1230
1614192000000|2021-02-24 18:40:00|2285|2284.7|2284.3|2284|2286|2285.7|2283.1|2282.8|1181
1614192300000|2021-02-24 18:45:00|2284.2|2283.9|2281.9|2281.6|2284.2|2283.9|2281.2|2280.9|1083
1614192600000|2021-02-24 18:50:00|2281.6|2281.3|2282|2281.7|2283.5|2283.2|2281|2280.7|655
1614192900000|2021-02-24 18:55:00|2281.7|2281.4|2282|2281.7|2283.1|2282.8|2278.3|2278|977
1614193200000|2021-02-24 19:00:00|2282.1|2281.8|2279.3|2279|2282.9|2282.6|2278.6|2278.3|759
1614193500000|2021-02-24 19:05:00|2278.9|2278.6|2274.4|2274.1|2279.2|2278.9|2274.2|2273.9|1022
1614193800000|2021-02-24 19:10:00|2274.3|2274|2273.9|2273.6|2277.8|2277.5|2273.4|2273.1|727
1614194100000|2021-02-24 19:15:00|2274.1|2273.8|2277.5|2277.2|2278.1|2277.8|2273.7|2273.4|686
1614194400000|2021-02-24 19:20:00|2277.7|2277.4|2276.1|2275.8|2278.6|2278.3|2274.7|2274.4|671
1614194700000|2021-02-24 19:25:00|2276|2275.7|2277.6|2277.3|2278.8|2278.5|2275.2|2274.9|1397
1614195000000|2021-02-24 19:30:00|2277.7|2277.4|2277.9|2277.6|2280.5|2280.2|2275.1|2274.8|1454
1614195300000|2021-02-24 19:35:00|2277.8|2277.5|2277.2|2276.9|2279|2278.7|2276.4|2276.1|538
1614195600000|2021-02-24 19:40:00|2277.1|2276.8|2277.1|2276.8|2279.5|2279.2|2276.4|2276.1|614
1614195900000|2021-02-24 19:45:00|2277|2276.7|2273.1|2272.8|2277.9|2277.6|2273|2272.7|711
1614196200000|2021-02-24 19:50:00|2273.5|2273.2|2274.7|2274.4|2275.5|2275.2|2272.6|2272.3|755
1614196500000|2021-02-24 19:55:00|2274.6|2274.3|2275|2274.7|2276.5|2276.2|2273.6|2273.3|514
1614196800000|2021-02-24 20:00:00|2275.1|2274.8|2275.7|2275.4|2277.2|2276.9|2274|2273.7|777
1614197100000|2021-02-24 20:05:00|2275.8|2275.5|2275.3|2275|2276.4|2276.1|2274.9|2274.6|604
1614197400000|2021-02-24 20:10:00|2275.4|2275.1|2274.9|2274.6|2275.5|2275.2|2274.1|2273.8|557
1614197700000|2021-02-24 20:15:00|2275.1|2274.8|2275.3|2275|2276|2275.7|2274.7|2274.4|794
1614198000000|2021-02-24 20:20:00|2275.4|2275.1|2277.3|2277|2278.5|2278.2|2274.8|2274.5|946
1614198300000|2021-02-24 20:25:00|2277.2|2276.9|2281.3|2281|2281.3|2281|2276.1|2275.8|995
1614198600000|2021-02-24 20:30:00|2281.2|2280.9|2284|2283.7|2284.5|2284.2|2279.8|2279.5|1887
1614198900000|2021-02-24 20:35:00|2283.9|2283.6|2283.5|2283.2|2284.8|2284.5|2283|2282.7|1195
1614199200000|2021-02-24 20:40:00|2283.4|2283.1|2282.7|2282.4|2283.6|2283.3|2280.6|2280.3|1450
1614199500000|2021-02-24 20:45:00|2282.4|2282.1|2284.2|2283.9|2286.3|2286|2281.5|2281.2|2036
1614199800000|2021-02-24 20:50:00|2284.3|2284|2284.6|2284.3|2286.4|2286.1|2283|2282.7|2461
1614200100000|2021-02-24 20:55:00|2284.4|2284.1|2284.8|2284.5|2287.1|2286.8|2282|2281.7|11591
1614200400000|2021-02-24 21:00:00|2284.6|2284.3|2286.4|2286.1|2287|2286.7|2281.3|2281|3369
1614200700000|2021-02-24 21:05:00|2286.3|2286|2288.9|2288.6|2288.9|2288.6|2286.1|2285.8|965
1614201000000|2021-02-24 21:10:00|2289|2288.7|2291.6|2290.8|2292.3|2292|2288.3|2288|1730
1614201300000|2021-02-24 21:15:00|2291.5|2290.7|2292|2291.2|2292.2|2291.4|2291.5|2290.7|22
1614201600000|2021-02-24 21:20:00|2291.7|2290.9|2291.6|2290.8|2292|2291.2|2291.5|2290.7|0
1614201900000|2021-02-24 21:25:00|2291.5|2290.7|2291.8|2291|2292|2291.2|2291.5|2290.7|0
1614202200000|2021-02-24 21:30:00|2291.9|2291.6|2293.3|2293|2293.9|2293.6|2291.8|2291.5|412
1614202500000|2021-02-24 21:35:00|2293.2|2292.9|2293.6|2293.3|2294.5|2294.2|2292.7|2292.4|195
1614202800000|2021-02-24 21:40:00|2293.5|2293.2|2293|2292.7|2293.9|2293.6|2293|2292.7|92
1614203100000|2021-02-24 21:45:00|2292.8|2292.5|2293.9|2293.6|2294.2|2293.9|2292.3|2292|187
1614203400000|2021-02-24 21:50:00|2293.8|2293.5|2293.7|2293.4|2295.9|2295.6|2292.8|2292.5|338
1614203700000|2021-02-24 21:55:00|2293.9|2293.6|2293.5|2292.7|2294.7|2294.4|2291.2|2290.9|419
1614204000000|2021-02-24 22:00:00|2293.6|2292.8|2293.3|2292.5|2293.7|2292.9|2293.1|2292.3|0
1614204300000|2021-02-24 22:05:00|2293.2|2292.4|2292.9|2292.1|2293.3|2292.5|2292.8|2292|0
1614204600000|2021-02-24 22:10:00|2292.8|2292|2293.1|2292.3|2293.1|2292.3|2292.6|2291.8|0
1614204900000|2021-02-24 22:15:00|2293.4|2292.6|2293|2292.2|2293.4|2292.6|2293|2292.2|0
1614205200000|2021-02-24 22:20:00|2292.9|2292.1|2293.2|2292.4|2293.2|2292.4|2292.8|2292|0
1614205500000|2021-02-24 22:25:00|2293.1|2292.3|2292.7|2291.9|2293.1|2292.3|2292.6|2291.8|0
1614205800000|2021-02-24 22:30:00|2292.6|2291.8|2292.5|2291.7|2292.6|2291.8|2292.5|2291.7|0
1614206100000|2021-02-24 22:35:00|2292.6|2291.8|2292.5|2291.7|2292.6|2291.8|2292.3|2291.5|0
1614206400000|2021-02-24 22:40:00|2292.4|2291.6|2292.6|2291.8|2292.7|2291.9|2292.3|2291.5|0
1614206700000|2021-02-24 22:45:00|2292.7|2291.9|2292.7|2291.9|2292.9|2292.1|2292.7|2291.9|0
1614207000000|2021-02-24 22:50:00|2292.6|2291.8|2292.3|2291.5|2292.8|2292|2292.3|2291.5|0
1614207300000|2021-02-24 22:55:00|2292.4|2291.6|2292.3|2291.5|2292.6|2291.8|2292.3|2291.5|0
1614207600000|2021-02-24 23:00:00|2292.5|2291.7|2291.9|2291.6|2294.2|2293.9|2290.8|2290.5|186
1614207900000|2021-02-24 23:05:00|2291.5|2291.2|2292.8|2292.5|2292.8|2292.5|2290.5|2290.2|64
1614208200000|2021-02-24 23:10:00|2293|2292.7|2293|2292.7|2293.7|2293.4|2292.6|2292.3|52
1614208500000|2021-02-24 23:15:00|2293.1|2292.8|2293|2292.7|2293.3|2293|2292.1|2291.8|52
1614208800000|2021-02-24 23:20:00|2293.1|2292.8|2294.6|2294.3|2294.7|2294.4|2293.1|2292.8|84
1614209100000|2021-02-24 23:25:00|2294.4|2294.1|2294.1|2293.8|2294.4|2294.1|2293.7|2293.4|48
1614209400000|2021-02-24 23:30:00|2294.6|2294.3|2297.6|2297.3|2298.2|2297.9|2294.6|2294.3|240
1614209700000|2021-02-24 23:35:00|2297.7|2297.4|2297.3|2297|2298.3|2298|2296.8|2296.5|106
1614210000000|2021-02-24 23:40:00|2297.4|2297.1|2298.9|2298.6|2299.4|2299.1|2297.1|2296.8|153
1614210300000|2021-02-24 23:45:00|2299|2298.7|2299.6|2299.3|2301.1|2300.8|2299|2298.7|237
1614210600000|2021-02-24 23:50:00|2299.4|2299.1|2299.5|2299.2|2299.6|2299.3|2299|2298.7|46
1614210900000|2021-02-24 23:55:00|2299.4|2299.1|2300.2|2299.9|2302.5|2302.2|2299.3|2299|278
1614211200000|2021-02-25 00:00:00|2300.5|2300.2|2299.7|2299.4|2302.8|2302.5|2299.6|2299.3|338
1614211500000|2021-02-25 00:05:00|2299.6|2299.3|2299.1|2298.8|2300|2299.7|2298.8|2298.5|180
1614211800000|2021-02-25 00:10:00|2299.2|2298.9|2298.7|2298.4|2299.5|2299.2|2298.5|2298.2|52
1614212100000|2021-02-25 00:15:00|2298.5|2298.2|2298|2297.7|2298.7|2298.4|2297.1|2296.8|152
1614212400000|2021-02-25 00:20:00|2297.7|2297.4|2297|2296.7|2297.9|2297.6|2296.6|2296.3|95
1614212700000|2021-02-25 00:25:00|2297.1|2296.8|2299.1|2298.8|2300.5|2300.2|2297.1|2296.8|82
1614213000000|2021-02-25 00:30:00|2299.2|2298.9|2299.2|2298.9|2300|2299.7|2298.5|2298.2|129
1614213300000|2021-02-25 00:35:00|2299|2298.7|2296.3|2296|2299|2298.7|2295.6|2295.3|114
1614213600000|2021-02-25 00:40:00|2296.4|2296.1|2297.2|2296.9|2297.7|2297.4|2295.9|2295.6|84
1614213900000|2021-02-25 00:45:00|2297.6|2297.3|2298.3|2298|2298.6|2298.3|2297.4|2297.1|87
1614214200000|2021-02-25 00:50:00|2298.2|2297.9|2298.6|2298.3|2298.8|2298.5|2297.7|2297.4|154
1614214500000|2021-02-25 00:55:00|2298.3|2298|2299.5|2299.2|2300.5|2300.2|2298.3|2298|182
1614214800000|2021-02-25 01:00:00|2299.8|2299.5|2298.3|2298|2301.1|2300.8|2298.3|2298|275
1614215100000|2021-02-25 01:05:00|2297.6|2297.3|2296.3|2296|2298.8|2298.5|2295.2|2294.9|168
1614215400000|2021-02-25 01:10:00|2296.2|2295.9|2298.7|2298.4|2298.8|2298.5|2295.9|2295.6|131
1614215700000|2021-02-25 01:15:00|2299|2298.7|2298.7|2298.4|2300|2299.7|2298.4|2298.1|134
1614216000000|2021-02-25 01:20:00|2299|2298.7|2298.3|2298|2299.1|2298.8|2297.3|2297|105
1614216300000|2021-02-25 01:25:00|2298.6|2298.3|2298.6|2298.3|2299.2|2298.9|2297.6|2297.3|500
1614216600000|2021-02-25 01:30:00|2298.5|2298.2|2297.4|2297.1|2299.2|2298.9|2295.7|2295.4|258
1614216900000|2021-02-25 01:35:00|2297|2296.7|2295.2|2294.9|2297.6|2297.3|2295.2|2294.9|132
1614217200000|2021-02-25 01:40:00|2295.5|2295.2|2294.9|2294.6|2296.6|2296.3|2294|2293.7|129
1614217500000|2021-02-25 01:45:00|2295.1|2294.8|2294.3|2294|2296.5|2296.2|2294|2293.7|132
1614217800000|2021-02-25 01:50:00|2294.7|2294.4|2292.8|2292.5|2294.7|2294.4|2292.6|2292.3|168
1614218100000|2021-02-25 01:55:00|2292.6|2292.3|2292.8|2292.5|2294.6|2294.3|2292.6|2292.3|184
1614218400000|2021-02-25 02:00:00|2292.7|2292.4|2293.8|2293.5|2294|2293.7|2292.4|2292.1|76
1614218700000|2021-02-25 02:05:00|2293.3|2293|2293.4|2293.1|2293.6|2293.3|2292.7|2292.4|105
1614219000000|2021-02-25 02:10:00|2293.6|2293.3|2295.4|2295.1|2295.9|2295.6|2293|2292.7|131
1614219300000|2021-02-25 02:15:00|2295.6|2295.3|2296.2|2295.9|2296.2|2295.9|2295|2294.7|38
1614219600000|2021-02-25 02:20:00|2296|2295.7|2296.2|2295.9|2296.9|2296.6|2295.8|2295.5|75
1614219900000|2021-02-25 02:25:00|2296.3|2296|2296.2|2295.9|2296.7|2296.4|2295.4|2295.1|36
1614220200000|2021-02-25 02:30:00|2296.4|2296.1|2296.4|2296.1|2296.8|2296.5|2295.6|2295.3|64
1614220500000|2021-02-25 02:35:00|2296.8|2296.5|2297.9|2297.6|2298.1|2297.8|2296.4|2296.1|64
1614220800000|2021-02-25 02:40:00|2297.7|2297.4|2297.1|2296.8|2297.8|2297.5|2296.4|2296.1|34
1614221100000|2021-02-25 02:45:00|2296.9|2296.6|2297.1|2296.8|2297.1|2296.8|2296.6|2296.3|22
1614221400000|2021-02-25 02:50:00|2297.2|2296.9|2296.6|2296.3|2297.3|2297|2296.1|2295.8|22
1614221700000|2021-02-25 02:55:00|2295.9|2295.6|2296.7|2296.4|2297.4|2297.1|2295.8|2295.5|36
1614222000000|2021-02-25 03:00:00|2296|2295.7|2296|2295.7|2296.4|2296.1|2295.6|2295.3|37
1614222300000|2021-02-25 03:05:00|2296.1|2295.8|2296.9|2296.6|2297.6|2297.3|2296|2295.7|54
1614222600000|2021-02-25 03:10:00|2297|2296.7|2297|2296.7|2297.3|2297|2296.3|2296|32
1614222900000|2021-02-25 03:15:00|2297.2|2296.9|2296.8|2296.5|2297.9|2297.6|2296.8|2296.5|266
1614223200000|2021-02-25 03:20:00|2297.3|2297|2297.6|2297.3|2297.7|2297.4|2297.3|2297|16
1614223500000|2021-02-25 03:25:00|2297.7|2297.4|2298.4|2298.1|2298.6|2298.3|2297.4|2297.1|54
1614223800000|2021-02-25 03:30:00|2298.5|2298.2|2299.2|2298.9|2299.2|2298.9|2298.1|2297.8|35
1614224100000|2021-02-25 03:35:00|2299.1|2298.8|2298.4|2298.1|2299.1|2298.8|2298|2297.7|38
1614224400000|2021-02-25 03:40:00|2298.6|2298.3|2297.8|2297.5|2299|2298.7|2297.8|2297.5|36
1614224700000|2021-02-25 03:45:00|2297.6|2297.3|2297.3|2297|2298|2297.7|2297|2296.7|20
1614225000000|2021-02-25 03:50:00|2297.1|2296.8|2298.1|2297.8|2298.3|2298|2296.8|2296.5|48
1614225300000|2021-02-25 03:55:00|2298.3|2298|2298.3|2298|2298.8|2298.5|2298.1|2297.8|45
1614225600000|2021-02-25 04:00:00|2298.4|2298.1|2298.4|2298.1|2299|2298.7|2298.1|2297.8|23
1614225900000|2021-02-25 04:05:00|2298.5|2298.2|2297.9|2297.6|2298.6|2298.3|2297.4|2297.1|31
1614226200000|2021-02-25 04:10:00|2297.4|2297.1|2299.1|2298.8|2299.1|2298.8|2297.4|2297.1|84
1614226500000|2021-02-25 04:15:00|2299|2298.7|2299.1|2298.8|2299.4|2299.1|2298.6|2298.3|26
1614226800000|2021-02-25 04:20:00|2299|2298.7|2298.7|2298.4|2299.2|2298.9|2298.5|2298.2|30
1614227100000|2021-02-25 04:25:00|2298.6|2298.3|2299.4|2299.1|2299.8|2299.5|2298.6|2298.3|63
1614227400000|2021-02-25 04:30:00|2299.3|2299|2299.6|2299.3|2300.1|2299.8|2299.3|2299|47
1614227700000|2021-02-25 04:35:00|2299.7|2299.4|2300.8|2300.5|2300.8|2300.5|2299.2|2298.9|48
1614228000000|2021-02-25 04:40:00|2300.5|2300.2|2300.3|2300|2301.2|2300.9|2300.2|2299.9|38
1614228300000|2021-02-25 04:45:00|2300.4|2300.1|2300.8|2300.5|2300.8|2300.5|2300.4|2300.1|44
1614228600000|2021-02-25 04:50:00|2300.7|2300.4|2300.8|2300.5|2301.1|2300.8|2300.1|2299.8|50
1614228900000|2021-02-25 04:55:00|2301|2300.7|2300.4|2300.1|2301.9|2301.6|2300|2299.7|74
1614229200000|2021-02-25 05:00:00|2300.3|2300|2301|2300.7|2301.9|2301.6|2300.3|2300|78
1614229500000|2021-02-25 05:05:00|2301.2|2300.9|2300|2299.7|2301.3|2301|2299.9|2299.6|32
1614229800000|2021-02-25 05:10:00|2299.9|2299.6|2299.6|2299.3|2299.9|2299.6|2298.9|2298.6|65
1614230100000|2021-02-25 05:15:00|2299.7|2299.4|2300.9|2300.6|2301.1|2300.8|2299.7|2299.4|43
1614230400000|2021-02-25 05:20:00|2301.1|2300.8|2301|2300.7|2302.1|2301.8|2301|2300.7|108
1614230700000|2021-02-25 05:25:00|2300.8|2300.5|2300.3|2300|2300.9|2300.6|2300.2|2299.9|17
1614231000000|2021-02-25 05:30:00|2300|2299.7|2301.3|2301|2301.6|2301.3|2299.5|2299.2|46
1614231300000|2021-02-25 05:35:00|2301.4|2301.1|2300.9|2300.6|2301.4|2301.1|2300.4|2300.1|9
1614231600000|2021-02-25 05:40:00|2301.1|2300.8|2301.2|2300.9|2301.5|2301.2|2300.7|2300.4|31
1614231900000|2021-02-25 05:45:00|2301.6|2301.3|2300.8|2300.5|2301.6|2301.3|2300.6|2300.3|28
1614232200000|2021-02-25 05:50:00|2301.1|2300.8|2300.3|2300|2301.1|2300.8|2300.3|2300|40
1614232500000|2021-02-25 05:55:00|2300.2|2299.9|2299.4|2299.1|2300.6|2300.3|2299.4|2299.1|40
1614232800000|2021-02-25 06:00:00|2299.7|2299.4|2299.9|2299.6|2300.8|2300.5|2299.7|2299.4|43
1614233100000|2021-02-25 06:05:00|2299.6|2299.3|2299.3|2299|2300.3|2300|2298.7|2298.4|42
1614233400000|2021-02-25 06:10:00|2299.1|2298.8|2298.9|2298.6|2299.5|2299.2|2298.5|2298.2|48
1614233700000|2021-02-25 06:15:00|2298.7|2298.4|2299.2|2298.9|2299.2|2298.9|2298.4|2298.1|40
1614234000000|2021-02-25 06:20:00|2299.1|2298.8|2300.2|2299.9|2300.2|2299.9|2299|2298.7|25
1614234300000|2021-02-25 06:25:00|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.6|2299.3|9
1614234600000|2021-02-25 06:30:00|2299.2|2298.9|2299.7|2299.4|2300.7|2300.4|2299.2|2298.9|51
1614234900000|2021-02-25 06:35:00|2299.4|2299.1|2299.8|2299.5|2299.8|2299.5|2298.8|2298.5|45
1614235200000|2021-02-25 06:40:00|2299.6|2299.3|2299.5|2299.2|2299.7|2299.4|2298.8|2298.5|18
1614235500000|2021-02-25 06:45:00|2299.3|2299|2299.1|2298.8|2299.8|2299.5|2298.8|2298.5|27
1614235800000|2021-02-25 06:50:00|2299.6|2299.3|2300.6|2300.3|2300.8|2300.5|2299.4|2299.1|43
1614236100000|2021-02-25 06:55:00|2300.8|2300.5|2301|2300.7|2301.3|2301|2300.2|2299.9|40
1614236400000|2021-02-25 07:00:00|2300.7|2300.4|2299.7|2299.4|2300.9|2300.6|2299.6|2299.3|92
1614236700000|2021-02-25 07:05:00|2299.9|2299.6|2298.2|2297.9|2299.9|2299.6|2298|2297.7|70
1614237000000|2021-02-25 07:10:00|2297.8|2297.5|2298.6|2298.3|2298.6|2298.3|2297.8|2297.5|57
1614237300000|2021-02-25 07:15:00|2299.3|2299|2299.6|2299.3|2299.6|2299.3|2298.5|2298.2|82
1614237600000|2021-02-25 07:20:00|2299.5|2299.2|2297.7|2297.4|2299.6|2299.3|2297.7|2297.4|72
1614237900000|2021-02-25 07:25:00|2297.6|2297.3|2296.8|2296.5|2298|2297.7|2296.8|2296.5|86
1614238200000|2021-02-25 07:30:00|2297.1|2296.8|2297.1|2296.8|2297.9|2297.6|2296.7|2296.4|67
1614238500000|2021-02-25 07:35:00|2296.5|2296.2|2296.7|2296.4|2297.3|2297|2295.9|2295.6|93
1614238800000|2021-02-25 07:40:00|2297.3|2297|2297.2|2296.9|2297.6|2297.3|2296.8|2296.5|18
1614239100000|2021-02-25 07:45:00|2297.4|2297.1|2297.5|2297.2|2298.3|2298|2296.6|2296.3|52
1614239400000|2021-02-25 07:50:00|2297.4|2297.1|2298.7|2298.4|2298.7|2298.4|2297.4|2297.1|81
1614239700000|2021-02-25 07:55:00|2298.4|2298.1|2301.4|2301.1|2301.7|2301.4|2298.4|2298.1|249
1614240000000|2021-02-25 08:00:00|2301.5|2301.2|2302.6|2302.3|2303.1|2302.8|2299.9|2299.6|309
1614240300000|2021-02-25 08:05:00|2302.7|2302.4|2300.5|2300.2|2303.1|2302.8|2299.1|2298.8|292
1614240600000|2021-02-25 08:10:00|2300|2299.7|2299.2|2298.9|2300.1|2299.8|2298.2|2297.9|228
1614240900000|2021-02-25 08:15:00|2299.1|2298.8|2297.3|2297|2300.1|2299.8|2297.2|2296.9|227
1614241200000|2021-02-25 08:20:00|2297.4|2297.1|2299.4|2299.1|2299.4|2299.1|2296.6|2296.3|179
1614241500000|2021-02-25 08:25:00|2299.2|2298.9|2300.6|2300.3|2301.8|2301.5|2299.1|2298.8|177
1614241800000|2021-02-25 08:30:00|2300.7|2300.4|2296.1|2295.8|2300.7|2300.4|2296.1|2295.8|249
1614242100000|2021-02-25 08:35:00|2296.5|2296.2|2297.4|2297.1|2297.8|2297.5|2295.1|2294.8|224
1614242400000|2021-02-25 08:40:00|2297.6|2297.3|2297.4|2297.1|2299.2|2298.9|2297|2296.7|127
1614242700000|2021-02-25 08:45:00|2297.3|2297|2297|2296.7|2298.8|2298.5|2296.7|2296.4|98
1614243000000|2021-02-25 08:50:00|2297.3|2297|2300.3|2300|2300.3|2300|2297|2296.7|107
1614243300000|2021-02-25 08:55:00|2300.1|2299.8|2299.7|2299.4|2300.6|2300.3|2298.6|2298.3|131
1614243600000|2021-02-25 09:00:00|2299.8|2299.5|2296.6|2296.3|2299.8|2299.5|2296.5|2296.2|165
1614243900000|2021-02-25 09:05:00|2296.9|2296.6|2295.6|2295.3|2296.9|2296.6|2295|2294.7|194
1614244200000|2021-02-25 09:10:00|2295.7|2295.4|2298.7|2298.4|2298.9|2298.6|2295.4|2295.1|123
1614244500000|2021-02-25 09:15:00|2298.8|2298.5|2301.5|2301.2|2301.6|2301.3|2298.8|2298.5|273
1614244800000|2021-02-25 09:20:00|2301.8|2301.5|2297.2|2296.9|2301.8|2301.5|2296.7|2296.4|223
1614245100000|2021-02-25 09:25:00|2297.8|2297.5|2298.4|2298.1|2299.5|2299.2|2296|2295.7|195
1614245400000|2021-02-25 09:30:00|2298.2|2297.9|2296.8|2296.5|2299|2298.7|2296.4|2296.1|132
1614245700000|2021-02-25 09:35:00|2297.2|2296.9|2296.8|2296.5|2298.4|2298.1|2296.5|2296.2|96
1614246000000|2021-02-25 09:40:00|2296.6|2296.3|2297.8|2297.5|2299.6|2299.3|2296.3|2296|271
1614246300000|2021-02-25 09:45:00|2298|2297.7|2297.1|2296.8|2298|2297.7|2296.5|2296.2|97
1614246600000|2021-02-25 09:50:00|2297.3|2297|2296.4|2296.1|2297.7|2297.4|2296.2|2295.9|115
1614246900000|2021-02-25 09:55:00|2296.2|2295.9|2297.4|2297.1|2297.8|2297.5|2296|2295.7|151
1614247200000|2021-02-25 10:00:00|2297.3|2297|2296.1|2295.8|2297.3|2297|2296.1|2295.8|54
1614247500000|2021-02-25 10:05:00|2295.9|2295.6|2294.9|2294.6|2296.2|2295.9|2294.7|2294.4|181
1614247800000|2021-02-25 10:10:00|2295.1|2294.8|2295.7|2295.4|2295.7|2295.4|2294.5|2294.2|112
1614248100000|2021-02-25 10:15:00|2295.4|2295.1|2296.9|2296.6|2297.5|2297.2|2294.8|2294.5|188
1614248400000|2021-02-25 10:20:00|2296.8|2296.5|2296.9|2296.6|2297.8|2297.5|2296.3|2296|127
1614248700000|2021-02-25 10:25:00|2297.2|2296.9|2296|2295.7|2297.9|2297.6|2295.9|2295.6|120
1614249000000|2021-02-25 10:30:00|2295.8|2295.5|2297|2296.7|2297.4|2297.1|2295.1|2294.8|110
1614249300000|2021-02-25 10:35:00|2297.2|2296.9|2299.2|2298.9|2299.3|2299|2297.2|2296.9|133
1614249600000|2021-02-25 10:40:00|2299.3|2299|2298.2|2297.9|2300|2299.7|2298|2297.7|179
1614249900000|2021-02-25 10:45:00|2298.1|2297.8|2297.6|2297.3|2298.9|2298.6|2297.3|2297|122
1614250200000|2021-02-25 10:50:00|2297.8|2297.5|2298.3|2298|2298.8|2298.5|2297.5|2297.2|71
1614250500000|2021-02-25 10:55:00|2298.4|2298.1|2299.7|2299.4|2300|2299.7|2298.4|2298.1|269
1614250800000|2021-02-25 11:00:00|2299.8|2299.5|2299.6|2299.3|2300.3|2300|2299.5|2299.2|181
1614251100000|2021-02-25 11:05:00|2299.7|2299.4|2299|2298.7|2299.7|2299.4|2298.6|2298.3|62
1614251400000|2021-02-25 11:10:00|2299.1|2298.8|2298.4|2298.1|2299.2|2298.9|2298.4|2298.1|57
1614251700000|2021-02-25 11:15:00|2298.3|2298|2296.4|2296.1|2298.4|2298.1|2296|2295.7|164
1614252000000|2021-02-25 11:20:00|2296.2|2295.9|2295|2294.7|2297.4|2297.1|2294.1|2293.8|258
1614252300000|2021-02-25 11:25:00|2294.8|2294.5|2293.6|2293.3|2294.8|2294.5|2291.3|2291|445
1614252600000|2021-02-25 11:30:00|2293.5|2293.2|2292.5|2292.2|2293.6|2293.3|2290.9|2290.6|235
1614252900000|2021-02-25 11:35:00|2292.6|2292.3|2291.3|2291|2293.5|2293.2|2291.2|2290.9|161
1614253200000|2021-02-25 11:40:00|2291.5|2291.2|2291.1|2290.8|2292.2|2291.9|2289.5|2289.2|243
1614253500000|2021-02-25 11:45:00|2291.2|2290.9|2287.4|2287.1|2291.8|2291.5|2287.4|2287.1|380
1614253800000|2021-02-25 11:50:00|2287.5|2287.2|2289|2288.7|2290.6|2290.3|2287.5|2287.2|343
1614254100000|2021-02-25 11:55:00|2289.2|2288.9|2289.2|2288.9|2290.4|2290.1|2288.6|2288.3|159
1614254400000|2021-02-25 12:00:00|2289.9|2289.6|2290.7|2290.4|2291|2290.7|2288.8|2288.5|237
1614254700000|2021-02-25 12:05:00|2290.6|2290.3|2289.4|2289.1|2290.7|2290.4|2287.3|2287|249
1614255000000|2021-02-25 12:10:00|2289.5|2289.2|2290.3|2290|2291.2|2290.9|2289.2|2288.9|161
1614255300000|2021-02-25 12:15:00|2290|2289.7|2288.3|2288|2290.6|2290.3|2288.3|2288|313
1614255600000|2021-02-25 12:20:00|2288.7|2288.4|2288.9|2288.6|2289|2288.7|2286.6|2286.3|371
1614255900000|2021-02-25 12:25:00|2289|2288.7|2290.4|2290.1|2290.4|2290.1|2288.6|2288.3|158
1614256200000|2021-02-25 12:30:00|2290.3|2290|2289.3|2289|2290.8|2290.5|2289.2|2288.9|208
1614256500000|2021-02-25 12:35:00|2289.1|2288.8|2287.3|2287|2289.1|2288.8|2286.9|2286.6|209
1614256800000|2021-02-25 12:40:00|2287.6|2287.3|2286.1|2285.8|2287.6|2287.3|2284.6|2284.3|360
1614257100000|2021-02-25 12:45:00|2285.9|2285.6|2285.5|2285.2|2287.1|2286.8|2284.4|2284.1|304
1614257400000|2021-02-25 12:50:00|2285.4|2285.1|2285.4|2285.1|2285.8|2285.5|2283.9|2283.6|282
1614257700000|2021-02-25 12:55:00|2285.6|2285.3|2285.4|2285.1|2286.8|2286.5|2285.3|2285|324
1614258000000|2021-02-25 13:00:00|2285.3|2285|2284.1|2283.8|2285.5|2285.2|2283.4|2283.1|504
1614258300000|2021-02-25 13:05:00|2283.9|2283.6|2286.3|2286|2287.1|2286.8|2283.9|2283.6|301
1614258600000|2021-02-25 13:10:00|2285.9|2285.6|2283.4|2283.1|2285.9|2285.6|2283.1|2282.8|190
1614258900000|2021-02-25 13:15:00|2283.2|2282.9|2284.2|2283.9|2285.2|2284.9|2282.6|2282.3|372
1614259200000|2021-02-25 13:20:00|2283.9|2283.6|2283.5|2283.2|2284.7|2284.4|2283|2282.7|226
1614259500000|2021-02-25 13:25:00|2283.6|2283.3|2282.6|2282.3|2283.8|2283.5|2281.4|2281.1|305
1614259800000|2021-02-25 13:30:00|2282.8|2282.5|2284.9|2284.6|2285|2284.7|2281.7|2281.4|561
1614260100000|2021-02-25 13:35:00|2284.7|2284.4|2287.4|2287.1|2288|2287.7|2284.3|2284|743
1614260400000|2021-02-25 13:40:00|2287.5|2287.2|2286.8|2286.5|2287.7|2287.4|2285.8|2285.5|278
1614260700000|2021-02-25 13:45:00|2286.7|2286.4|2289.3|2289|2289.8|2289.5|2286.3|2286|365
1614261000000|2021-02-25 13:50:00|2289.1|2288.8|2288.3|2288|2290|2289.7|2288.2|2287.9|376
1614261300000|2021-02-25 13:55:00|2288.4|2288.1|2285.4|2285.1|2288.4|2288.1|2285.4|2285.1|809
1614261600000|2021-02-25 14:00:00|2285.2|2284.9|2285.3|2285|2286|2285.7|2283.2|2282.9|400
1614261900000|2021-02-25 14:05:00|2285|2284.7|2281.3|2281|2285|2284.7|2280|2279.7|539
1614262200000|2021-02-25 14:10:00|2281.1|2280.8|2280.6|2280.3|2281.8|2281.5|2279.7|2279.4|401
1614262500000|2021-02-25 14:15:00|2281|2280.7|2279.9|2279.6|2282.6|2282.3|2279.8|2279.5|511
1614262800000|2021-02-25 14:20:00|2280.2|2279.9|2279.7|2279.4|2281.1|2280.8|2278.4|2278.1|647
1614263100000|2021-02-25 14:25:00|2279.9|2279.6|2281.6|2281.3|2282.5|2282.2|2277.6|2277.3|819
1614263400000|2021-02-25 14:30:00|2281.7|2281.4|2283.7|2283.4|2284.3|2284|2280|2279.7|4427
1614263700000|2021-02-25 14:35:00|2284.2|2283.9|2287.2|2286.9|2287.8|2287.5|2279.7|2279.4|4108
1614264000000|2021-02-25 14:40:00|2286.7|2286.4|2286.6|2286.3|2289.1|2288.8|2283.6|2283.3|2751
1614264300000|2021-02-25 14:45:00|2286.7|2286.4|2282.9|2282.6|2288.1|2287.8|2282.1|2281.8|2500
1614264600000|2021-02-25 14:50:00|2283|2282.7|2283.4|2283.1|2289.9|2289.6|2280.7|2280.4|2623
1614264900000|2021-02-25 14:55:00|2283.5|2283.2|2283|2282.7|2285.9|2285.6|2282.1|2281.8|1563
1614265200000|2021-02-25 15:00:00|2282.7|2282.4|2276.4|2276.1|2283.4|2283.1|2276.4|2276.1|2595
1614265500000|2021-02-25 15:05:00|2276.1|2275.8|2273.7|2273.4|2278|2277.7|2268.6|2268.3|3862
1614265800000|2021-02-25 15:10:00|2274.3|2274|2269.4|2269.1|2275.9|2275.6|2269.1|2268.8|3798
1614266100000|2021-02-25 15:15:00|2269.2|2268.9|2271.8|2271.5|2274.6|2274.3|2268.2|2267.9|1777
1614266400000|2021-02-25 15:20:00|2272|2271.7|2277.4|2277.1|2280.7|2280.4|2272|2271.7|3427
1614266700000|2021-02-25 15:25:00|2277.3|2277|2269.7|2269.4|2277.5|2277.2|2267.2|2266.9|2680
1614267000000|2021-02-25 15:30:00|2269.5|2269.2|2263.2|2262.9|2270.2|2269.9|2262.3|2262|3456
1614267300000|2021-02-25 15:35:00|2263.1|2262.8|2256.5|2256.2|2263.1|2262.8|2254.5|2254.2|4833
1614267600000|2021-02-25 15:40:00|2256.1|2255.8|2262.4|2262.1|2263.9|2263.6|2254.4|2254.1|3018
1614267900000|2021-02-25 15:45:00|2262.3|2262|2253.5|2253.2|2262.4|2262.1|2252.3|2252|4025
1614268200000|2021-02-25 15:50:00|2253.1|2252.8|2252.2|2251.9|2254.9|2254.6|2248.4|2248.1|4036
1614268500000|2021-02-25 15:55:00|2251.7|2251.4|2257.6|2257.3|2258.5|2258.2|2251.4|2251.1|3063
1614268800000|2021-02-25 16:00:00|2257.5|2257.2|2259.2|2258.9|2261.2|2260.9|2254.6|2254.3|2421
1614269100000|2021-02-25 16:05:00|2259.1|2258.8|2260.8|2260.5|2261.5|2261.2|2253.2|2252.9|1720
1614269400000|2021-02-25 16:10:00|2260.7|2260.4|2256.8|2256.5|2262.2|2261.9|2256.2|2255.9|1486
1614269700000|2021-02-25 16:15:00|2256.7|2256.4|2259.1|2258.8|2262.5|2262.2|2254.5|2254.2|1867
1614270000000|2021-02-25 16:20:00|2259.3|2259|2258.9|2258.6|2263.8|2263.5|2255.4|2255.1|2008
1614270300000|2021-02-25 16:25:00|2258.8|2258.5|2257.7|2257.4|2260.2|2259.9|2254.9|2254.6|1324
1614270600000|2021-02-25 16:30:00|2256.9|2256.6|2253.8|2253.5|2258.1|2257.8|2253|2252.7|1232
1614270900000|2021-02-25 16:35:00|2253.6|2253.3|2251|2250.7|2254.2|2253.9|2249.3|2249|1534
1614271200000|2021-02-25 16:40:00|2251.2|2250.9|2249.6|2249.3|2251.6|2251.3|2248.1|2247.8|2612
1614271500000|2021-02-25 16:45:00|2249.2|2248.9|2241|2240.7|2249.2|2248.9|2240.5|2240.2|3314
1614271800000|2021-02-25 16:50:00|2240.9|2240.6|2244.4|2244.1|2245.3|2245|2237.7|2237.4|3274
1614272100000|2021-02-25 16:55:00|2244.2|2243.9|2239.3|2239|2245.3|2245|2237.5|2237.2|2076
1614272400000|2021-02-25 17:00:00|2239.1|2238.8|2237.8|2237.5|2241.2|2240.9|2233.3|2233|4384
1614272700000|2021-02-25 17:05:00|2237.6|2237.3|2235.2|2234.9|2239|2238.7|2233.4|2233.1|1807
1614273000000|2021-02-25 17:10:00|2235.3|2235|2238.3|2238|2239.3|2239|2229|2228.7|2749
1614273300000|2021-02-25 17:15:00|2238.1|2237.8|2234.5|2234.2|2240.4|2240.1|2234.4|2234.1|1957
1614273600000|2021-02-25 17:20:00|2234.6|2234.3|2234.7|2234.4|2237.2|2236.9|2229.5|2229.2|1756
1614273900000|2021-02-25 17:25:00|2234.9|2234.6|2225.6|2225.3|2234.9|2234.6|2224.5|2224.2|3067
1614274200000|2021-02-25 17:30:00|2225.1|2224.8|2218|2217.7|2226.1|2225.8|2215.9|2215.6|4121
1614274500000|2021-02-25 17:35:00|2218.3|2218|2223.6|2223.3|2223.9|2223.6|2214.3|2214|2744
1614274800000|2021-02-25 17:40:00|2223.5|2223.2|2220.4|2220.1|2224.3|2224|2218.7|2218.4|2443
1614275100000|2021-02-25 17:45:00|2220.2|2219.9|2220.8|2220.5|2225.4|2225.1|2216.3|2216|1992
1614275400000|2021-02-25 17:50:00|2220.6|2220.3|2208.1|2207.8|2221.9|2221.6|2208.1|2207.8|3946
1614275700000|2021-02-25 17:55:00|2208.3|2208|2204.5|2204.2|2211.6|2211.3|2202.8|2202.5|3141
1614276000000|2021-02-25 18:00:00|2204|2203.7|2206.6|2206.3|2211.8|2211.5|2199.5|2199.2|4886
1614276300000|2021-02-25 18:05:00|2206.7|2206.4|2216.3|2216|2216.5|2216.2|2202.7|2202.4|4398
1614276600000|2021-02-25 18:10:00|2215.7|2215.4|2226.8|2226.5|2227.1|2226.8|2210.4|2210.1|5686
1614276900000|2021-02-25 18:15:00|2226.7|2226.4|2231.5|2231.2|2232.2|2231.9|2220.9|2220.6|4239
1614277200000|2021-02-25 18:20:00|2231.4|2231.1|2233|2232.7|2236.3|2236|2229.2|2228.9|3151
1614277500000|2021-02-25 18:25:00|2233.1|2232.8|2236.4|2236.1|2238.4|2238.1|2228.1|2227.8|2524
1614277800000|2021-02-25 18:30:00|2236|2235.7|2229.3|2229|2238.6|2238.3|2228.1|2227.8|2754
1614278100000|2021-02-25 18:35:00|2229.1|2228.8|2235.6|2235.3|2235.9|2235.6|2224.2|2223.9|2171
1614278400000|2021-02-25 18:40:00|2235.7|2235.4|2236.6|2236.3|2237.9|2237.6|2230.5|2230.2|1653
1614278700000|2021-02-25 18:45:00|2236.8|2236.5|2236.7|2236.4|2237.4|2237.1|2232.8|2232.5|1256
1614279000000|2021-02-25 18:50:00|2236.5|2236.2|2226.6|2226.3|2236.7|2236.4|2224.5|2224.2|1874
1614279300000|2021-02-25 18:55:00|2226.8|2226.5|2229.9|2229.6|2230.3|2230|2221.9|2221.6|1554
1614279600000|2021-02-25 19:00:00|2230|2229.7|2234.9|2234.6|2236.3|2236|2226.5|2226.2|1618
1614279900000|2021-02-25 19:05:00|2235|2234.7|2238.5|2238.2|2239.7|2239.4|2234.5|2234.2|1491
1614280200000|2021-02-25 19:10:00|2238.6|2238.3|2238|2237.7|2242.2|2241.9|2237.7|2237.4|1630
1614280500000|2021-02-25 19:15:00|2238.7|2238.4|2244.4|2244.1|2244.5|2244.2|2238.5|2238.2|1752
1614280800000|2021-02-25 19:20:00|2244.2|2243.9|2245.9|2245.6|2247.4|2247.1|2242.2|2241.9|1563
1614281100000|2021-02-25 19:25:00|2245.8|2245.5|2247|2246.7|2248.2|2247.9|2242.8|2242.5|1130
1614281400000|2021-02-25 19:30:00|2246.5|2246.2|2240.7|2240.4|2246.8|2246.5|2240.5|2240.2|1997
1614281700000|2021-02-25 19:35:00|2240.6|2240.3|2233.9|2233.6|2241.6|2241.3|2233.4|2233.1|2009
1614282000000|2021-02-25 19:40:00|2233.6|2233.3|2235|2234.7|2237.9|2237.6|2233|2232.7|1409
1614282300000|2021-02-25 19:45:00|2234.9|2234.6|2232.5|2232.2|2238.1|2237.8|2231.1|2230.8|1912
1614282600000|2021-02-25 19:50:00|2232.2|2231.9|2230.3|2230|2235.4|2235.1|2229.1|2228.8|1474
1614282900000|2021-02-25 19:55:00|2230.2|2229.9|2229|2228.7|2233.4|2233.1|2227.5|2227.2|1764
1614283200000|2021-02-25 20:00:00|2228.9|2228.6|2223|2222.7|2233.6|2233.3|2222.9|2222.6|2539
1614283500000|2021-02-25 20:05:00|2223.2|2222.9|2214.4|2214.1|2224.8|2224.5|2213.1|2212.8|3281
1614283800000|2021-02-25 20:10:00|2214.3|2214|2216|2215.7|2219.9|2219.6|2213.9|2213.6|2913
1614284100000|2021-02-25 20:15:00|2215.3|2215|2212|2211.7|2216.4|2216.1|2210.1|2209.8|2919
1614284400000|2021-02-25 20:20:00|2211.8|2211.5|2207.7|2207.4|2216|2215.7|2206.7|2206.4|2388
1614284700000|2021-02-25 20:25:00|2207.9|2207.6|2209|2208.7|2212.6|2212.3|2207|2206.7|2340
1614285000000|2021-02-25 20:30:00|2208.8|2208.5|2202.7|2202.4|2213.6|2213.3|2202.7|2202.4|3933
1614285300000|2021-02-25 20:35:00|2202.6|2202.3|2198.6|2198.3|2203.1|2202.8|2193|2192.7|4596
1614285600000|2021-02-25 20:40:00|2199.2|2198.9|2203.3|2203|2206.9|2206.6|2193.2|2192.9|4618
1614285900000|2021-02-25 20:45:00|2203.2|2202.9|2209.1|2208.8|2211.7|2211.4|2201.3|2201|4298
1614286200000|2021-02-25 20:50:00|2209.2|2208.9|2205.9|2205.6|2212.2|2211.9|2203.3|2203|5032
1614286500000|2021-02-25 20:55:00|2206|2205.7|2199.6|2199.3|2206.3|2206|2199.2|2198.9|12948
1614286800000|2021-02-25 21:00:00|2199.3|2199|2206.6|2206.3|2207.5|2207.2|2198.7|2198.4|5718
1614287100000|2021-02-25 21:05:00|2206.4|2206.1|2206.2|2205.9|2209.9|2209.6|2205.6|2205.3|1666
1614287400000|2021-02-25 21:10:00|2206.3|2206|2203.8|2203|2208|2207.7|2201.8|2201.5|1148
1614287700000|2021-02-25 21:15:00|2203.7|2202.9|2202.9|2202.1|2203.9|2203.1|2202.6|2201.8|0
1614288000000|2021-02-25 21:20:00|2202.8|2202|2202.9|2202.1|2203.4|2202.6|2202.4|2201.6|0
1614288300000|2021-02-25 21:25:00|2202.8|2202|2202.8|2202|2203.1|2202.3|2202.7|2201.9|0
1614288600000|2021-02-25 21:30:00|2203|2202.2|2201.1|2200.8|2205.3|2205|2199|2198.7|852
1614288900000|2021-02-25 21:35:00|2201.4|2201.1|2201.8|2201.5|2204.2|2203.9|2199.4|2199.1|283
1614289200000|2021-02-25 21:40:00|2202.2|2201.9|2200.6|2200.3|2203.6|2203.3|2199.8|2199.5|187
1614289500000|2021-02-25 21:45:00|2200.7|2200.4|2199.8|2199.5|2202.6|2202.3|2199.8|2199.5|168
1614289800000|2021-02-25 21:50:00|2200.2|2199.9|2193.9|2193.6|2200.8|2200.5|2193.9|2193.6|266
1614290100000|2021-02-25 21:55:00|2194|2193.7|2195.4|2194.6|2197.8|2197.5|2193.8|2193.5|282
1614290400000|2021-02-25 22:00:00|2195.3|2194.5|2195.4|2194.6|2195.6|2194.8|2195.2|2194.4|0
1614290700000|2021-02-25 22:05:00|2195.2|2194.4|2195.2|2194.4|2195.4|2194.6|2195.1|2194.3|0
1614291000000|2021-02-25 22:10:00|2195.3|2194.5|2194.7|2193.9|2195.3|2194.5|2194.5|2193.7|0
1614291300000|2021-02-25 22:15:00|2194.8|2194|2194.9|2194.1|2195|2194.2|2194.7|2193.9|0
1614291600000|2021-02-25 22:20:00|2194.8|2194|2195.1|2194.3|2195.4|2194.6|2194.7|2193.9|0
1614291900000|2021-02-25 22:25:00|2195.3|2194.5|2195.2|2194.4|2195.5|2194.7|2194.9|2194.1|0
1614292200000|2021-02-25 22:30:00|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|2194.8|2194|0
1614292500000|2021-02-25 22:35:00|2195.2|2194.4|2194.4|2193.6|2195.2|2194.4|2194.4|2193.6|0
1614292800000|2021-02-25 22:40:00|2194.5|2193.7|2194.5|2193.7|2194.9|2194.1|2194.5|2193.7|0
1614293100000|2021-02-25 22:45:00|2194.6|2193.8|2194.4|2193.6|2194.7|2193.9|2194.4|2193.6|0
1614293400000|2021-02-25 22:50:00|2194.6|2193.8|2194.8|2194|2194.9|2194.1|2194.6|2193.8|0
1614293700000|2021-02-25 22:55:00|2194.9|2194.1|2194.9|2194.1|2195|2194.2|2194.7|2193.9|0
1614294000000|2021-02-25 23:00:00|2195.1|2194.3|2200.6|2200.3|2202.7|2202.4|2188.7|2188.4|1134
1614294300000|2021-02-25 23:05:00|2200.3|2200|2198.7|2198.4|2201.2|2200.9|2198.2|2197.9|159
1614294600000|2021-02-25 23:10:00|2199.2|2198.9|2201.4|2201.1|2203.5|2203.2|2199.2|2198.9|147
1614294900000|2021-02-25 23:15:00|2201.7|2201.4|2205|2204.7|2205.4|2205.1|2201.7|2201.4|90
1614295200000|2021-02-25 23:20:00|2205.3|2205|2196.9|2196.6|2205.3|2205|2196.2|2195.9|317
1614295500000|2021-02-25 23:25:00|2197.4|2197.1|2199.9|2199.6|2200.1|2199.8|2196.8|2196.5|45
1614295800000|2021-02-25 23:30:00|2201.1|2200.8|2201.7|2201.4|2202.8|2202.5|2197.8|2197.5|133
1614296100000|2021-02-25 23:35:00|2201.6|2201.3|2203|2202.7|2205.1|2204.8|2201.6|2201.3|170
1614296400000|2021-02-25 23:40:00|2203.3|2203|2202.6|2202.3|2204.1|2203.8|2200.1|2199.8|122
1614296700000|2021-02-25 23:45:00|2203|2202.7|2204|2203.7|2204.8|2204.5|2202.4|2202.1|74
1614297000000|2021-02-25 23:50:00|2204.3|2204|2200.9|2200.6|2204.7|2204.4|2200.5|2200.2|105
1614297300000|2021-02-25 23:55:00|2200.8|2200.5|2196.8|2196.5|2200.8|2200.5|2196|2195.7|129
1614297600000|2021-02-26 00:00:00|2195.9|2195.6|2197|2196.7|2200.2|2199.9|2193.1|2192.8|441
1614297900000|2021-02-26 00:05:00|2197.2|2196.9|2188.1|2187.8|2197.5|2197.2|2187.4|2187.1|526
1614298200000|2021-02-26 00:10:00|2188.9|2188.6|2187.7|2187.4|2191.7|2191.4|2184.8|2184.5|691
1614298500000|2021-02-26 00:15:00|2187.4|2187.1|2180.5|2180.2|2189.4|2189.1|2180.5|2180.2|641
1614298800000|2021-02-26 00:20:00|2180.2|2179.9|2176.1|2175.8|2182.8|2182.5|2174.9|2174.6|811
1614299100000|2021-02-26 00:25:00|2175.7|2175.4|2178.6|2178.3|2181.8|2181.5|2175.5|2175.2|322
1614299400000|2021-02-26 00:30:00|2178.9|2178.6|2175.1|2174.8|2178.9|2178.6|2174.2|2173.9|382
1614299700000|2021-02-26 00:35:00|2175.5|2175.2|2184.2|2183.9|2185.5|2185.2|2174.5|2174.2|396
1614300000000|2021-02-26 00:40:00|2183.7|2183.4|2183.7|2183.4|2184.7|2184.4|2181.9|2181.6|271
1614300300000|2021-02-26 00:45:00|2183.8|2183.5|2189.7|2189.4|2190|2189.7|2181.9|2181.6|348
1614300600000|2021-02-26 00:50:00|2189.1|2188.8|2187.7|2187.4|2189.1|2188.8|2186.6|2186.3|264
1614300900000|2021-02-26 00:55:00|2187.5|2187.2|2190.7|2190.4|2193|2192.7|2187.5|2187.2|532
1614301200000|2021-02-26 01:00:00|2190.9|2190.6|2196.1|2195.8|2197.7|2197.4|2189|2188.7|740
1614301500000|2021-02-26 01:05:00|2196.6|2196.3|2194.8|2194.5|2197.7|2197.4|2194.3|2194|203
1614301800000|2021-02-26 01:10:00|2194.6|2194.3|2195.2|2194.9|2196.2|2195.9|2192.9|2192.6|159
1614302100000|2021-02-26 01:15:00|2195|2194.7|2196.7|2196.4|2199.8|2199.5|2193.7|2193.4|323
1614302400000|2021-02-26 01:20:00|2196.3|2196|2197.9|2197.6|2199.1|2198.8|2195.3|2195|192
1614302700000|2021-02-26 01:25:00|2197.6|2197.3|2195.7|2195.4|2199.2|2198.9|2193.8|2193.5|227
1614303000000|2021-02-26 01:30:00|2195.5|2195.2|2192.8|2192.5|2195.7|2195.4|2191.2|2190.9|176
1614303300000|2021-02-26 01:35:00|2192.5|2192.2|2192.8|2192.5|2193.2|2192.9|2190.6|2190.3|103
1614303600000|2021-02-26 01:40:00|2192.6|2192.3|2191.4|2191.1|2196.6|2196.3|2191|2190.7|158
1614303900000|2021-02-26 01:45:00|2191.5|2191.2|2190.3|2190|2191.5|2191.2|2187.3|2187|243
1614304200000|2021-02-26 01:50:00|2190.4|2190.1|2194.5|2194.2|2196|2195.7|2190.4|2190.1|199
1614304500000|2021-02-26 01:55:00|2194.9|2194.6|2192|2191.7|2196.3|2196|2190.6|2190.3|327
1614304800000|2021-02-26 02:00:00|2192.5|2192.2|2192.4|2192.1|2195.9|2195.6|2191|2190.7|186
1614305100000|2021-02-26 02:05:00|2192.7|2192.4|2191|2190.7|2193.9|2193.6|2191|2190.7|191
1614305400000|2021-02-26 02:10:00|2191.4|2191.1|2192.3|2192|2193.8|2193.5|2190.5|2190.2|155
1614305700000|2021-02-26 02:15:00|2192.5|2192.2|2194.4|2194.1|2196.7|2196.4|2192.4|2192.1|247
1614306000000|2021-02-26 02:20:00|2194.2|2193.9|2195.3|2195|2195.8|2195.5|2192.6|2192.3|230
1614306300000|2021-02-26 02:25:00|2194.8|2194.5|2193.8|2193.5|2195.9|2195.6|2193.5|2193.2|317
1614306600000|2021-02-26 02:30:00|2194.2|2193.9|2194.4|2194.1|2195.9|2195.6|2192.9|2192.6|169
1614306900000|2021-02-26 02:35:00|2194.5|2194.2|2193.2|2192.9|2195.4|2195.1|2192.6|2192.3|96
1614307200000|2021-02-26 02:40:00|2192.9|2192.6|2194.8|2194.5|2196.8|2196.5|2192.7|2192.4|123
1614307500000|2021-02-26 02:45:00|2195.2|2194.9|2194.1|2193.8|2196|2195.7|2193|2192.7|108
1614307800000|2021-02-26 02:50:00|2193.5|2193.2|2193.4|2193.1|2195.7|2195.4|2193.3|2193|88
1614308100000|2021-02-26 02:55:00|2194.1|2193.8|2193.1|2192.8|2196.4|2196.1|2192.6|2192.3|97
1614308400000|2021-02-26 03:00:00|2193.2|2192.9|2195|2194.7|2195.9|2195.6|2192.2|2191.9|99
1614308700000|2021-02-26 03:05:00|2194.7|2194.4|2197.5|2197.2|2198.3|2198|2194.5|2194.2|148
1614309000000|2021-02-26 03:10:00|2197.3|2197|2194.6|2194.3|2198.5|2198.2|2194.5|2194.2|88
1614309300000|2021-02-26 03:15:00|2194.9|2194.6|2194.9|2194.6|2196.3|2196|2194.1|2193.8|47
1614309600000|2021-02-26 03:20:00|2195.5|2195.2|2193.8|2193.5|2195.5|2195.2|2192.9|2192.6|74
1614309900000|2021-02-26 03:25:00|2193.9|2193.6|2192.4|2192.1|2195.3|2195|2192.4|2192.1|61
1614310200000|2021-02-26 03:30:00|2192.5|2192.2|2187.6|2187.3|2192.5|2192.2|2186.2|2185.9|207
1614310500000|2021-02-26 03:35:00|2188.1|2187.8|2184.7|2184.4|2188.7|2188.4|2184.3|2184|108
1614310800000|2021-02-26 03:40:00|2184.5|2184.2|2184.4|2184.1|2186.4|2186.1|2183.3|2183|165
1614311100000|2021-02-26 03:45:00|2184.5|2184.2|2185|2184.7|2185.9|2185.6|2182.3|2182|107
1614311400000|2021-02-26 03:50:00|2185.2|2184.9|2184.3|2184|2186.2|2185.9|2184.1|2183.8|103
1614311700000|2021-02-26 03:55:00|2185|2184.7|2184.9|2184.6|2187|2186.7|2184.7|2184.4|129
1614312000000|2021-02-26 04:00:00|2185.7|2185.4|2187.5|2187.2|2189.4|2189.1|2185|2184.7|146
1614312300000|2021-02-26 04:05:00|2187.6|2187.3|2186.9|2186.6|2188.2|2187.9|2186.1|2185.8|54
1614312600000|2021-02-26 04:10:00|2186.4|2186.1|2183.6|2183.3|2186.4|2186.1|2182.9|2182.6|136
1614312900000|2021-02-26 04:15:00|2183.5|2183.2|2185.5|2185.2|2185.5|2185.2|2183.3|2183|41
1614313200000|2021-02-26 04:20:00|2185.2|2184.9|2184.3|2184|2185.3|2185|2183|2182.7|43
1614313500000|2021-02-26 04:25:00|2185.2|2184.9|2186|2185.7|2186.3|2186|2184.9|2184.6|43
1614313800000|2021-02-26 04:30:00|2186.1|2185.8|2185.6|2185.3|2186.3|2186|2184.1|2183.8|141
1614314100000|2021-02-26 04:35:00|2184.9|2184.6|2185.4|2185.1|2186.9|2186.6|2184.4|2184.1|88
1614314400000|2021-02-26 04:40:00|2185.5|2185.2|2182.7|2182.4|2185.9|2185.6|2182.7|2182.4|220
1614314700000|2021-02-26 04:45:00|2182.3|2182|2179.8|2179.5|2182.3|2182|2178.2|2177.9|195
1614315000000|2021-02-26 04:50:00|2178.9|2178.6|2176.5|2176.2|2180.6|2180.3|2176.5|2176.2|123
1614315300000|2021-02-26 04:55:00|2176.6|2176.3|2176.7|2176.4|2177.2|2176.9|2173.6|2173.3|203
1614315600000|2021-02-26 05:00:00|2176.4|2176.1|2173.8|2173.5|2177.3|2177|2173|2172.7|230
1614315900000|2021-02-26 05:05:00|2174.6|2174.3|2175.2|2174.9|2175.9|2175.6|2173|2172.7|126
1614316200000|2021-02-26 05:10:00|2175|2174.7|2170.7|2170.4|2176.1|2175.8|2170.5|2170.2|436
1614316500000|2021-02-26 05:15:00|2170.6|2170.3|2168.5|2168.2|2170.6|2170.3|2168|2167.7|291
1614316800000|2021-02-26 05:20:00|2168.3|2168|2170.4|2170.1|2170.8|2170.5|2168|2167.7|73
1614317100000|2021-02-26 05:25:00|2169.9|2169.6|2168.1|2167.8|2169.9|2169.6|2166.6|2166.3|224
1614317400000|2021-02-26 05:30:00|2167.6|2167.3|2163.2|2162.9|2167.7|2167.4|2162.5|2162.2|345
1614317700000|2021-02-26 05:35:00|2163|2162.7|2164.4|2164.1|2165|2164.7|2162.1|2161.8|148
1614318000000|2021-02-26 05:40:00|2164.8|2164.5|2171.2|2170.9|2171.4|2171.1|2163.9|2163.6|198
1614318300000|2021-02-26 05:45:00|2171|2170.7|2164.1|2163.8|2171|2170.7|2164.1|2163.8|250
1614318600000|2021-02-26 05:50:00|2164.3|2164|2162.6|2162.3|2165.6|2165.3|2162.2|2161.9|229
1614318900000|2021-02-26 05:55:00|2162.4|2162.1|2163.2|2162.9|2165.2|2164.9|2162|2161.7|203
1614319200000|2021-02-26 06:00:00|2162.7|2162.4|2175.9|2175.6|2176.1|2175.8|2162.7|2162.4|434
1614319500000|2021-02-26 06:05:00|2176.3|2176|2177.2|2176.9|2179.3|2179|2175.3|2175|303
1614319800000|2021-02-26 06:10:00|2177.8|2177.5|2182|2181.7|2182.4|2182.1|2177.8|2177.5|186
1614320100000|2021-02-26 06:15:00|2182.4|2182.1|2183|2182.7|2184|2183.7|2180.6|2180.3|200
1614320400000|2021-02-26 06:20:00|2183.5|2183.2|2182.3|2182|2183.5|2183.2|2180.8|2180.5|157
1614320700000|2021-02-26 06:25:00|2182.6|2182.3|2183.5|2183.2|2184.6|2184.3|2182.2|2181.9|89
1614321000000|2021-02-26 06:30:00|2183.2|2182.9|2179.7|2179.4|2184|2183.7|2179|2178.7|165
1614321300000|2021-02-26 06:35:00|2179.3|2179|2175.5|2175.2|2179.3|2179|2173.3|2173|276
1614321600000|2021-02-26 06:40:00|2175.2|2174.9|2176.3|2176|2178|2177.7|2174.8|2174.5|124
1614321900000|2021-02-26 06:45:00|2176.1|2175.8|2177.8|2177.5|2178.1|2177.8|2174.1|2173.8|128
1614322200000|2021-02-26 06:50:00|2178|2177.7|2174.9|2174.6|2180.7|2180.4|2173.8|2173.5|196
1614322500000|2021-02-26 06:55:00|2174.5|2174.2|2173.5|2173.2|2176.4|2176.1|2173.3|2173|115
1614322800000|2021-02-26 07:00:00|2173.7|2173.4|2173.6|2173.3|2180.5|2180.2|2172.7|2172.4|274
1614323100000|2021-02-26 07:05:00|2172.9|2172.6|2169.2|2168.9|2173.8|2173.5|2168.3|2168|355
1614323400000|2021-02-26 07:10:00|2169.4|2169.1|2171.7|2171.4|2171.7|2171.4|2164.5|2164.2|333
1614323700000|2021-02-26 07:15:00|2170.7|2170.4|2166.3|2166|2171.2|2170.9|2165.5|2165.2|636
1614324000000|2021-02-26 07:20:00|2166.7|2166.4|2169|2168.7|2170|2169.7|2166.7|2166.4|71
1614324300000|2021-02-26 07:25:00|2169.3|2169|2174.2|2173.9|2174.4|2174.1|2169.3|2169|148
1614324600000|2021-02-26 07:30:00|2172.8|2172.5|2174.4|2174.1|2175.9|2175.6|2172.6|2172.3|134
1614324900000|2021-02-26 07:35:00|2175.6|2175.3|2173.2|2172.9|2175.8|2175.5|2172.2|2171.9|117
1614325200000|2021-02-26 07:40:00|2172.9|2172.6|2174|2173.7|2175.4|2175.1|2172|2171.7|107
1614325500000|2021-02-26 07:45:00|2173.9|2173.6|2174.3|2174|2175|2174.7|2172.8|2172.5|197
1614325800000|2021-02-26 07:50:00|2174|2173.7|2178.4|2178.1|2178.5|2178.2|2173.8|2173.5|163
1614326100000|2021-02-26 07:55:00|2177.8|2177.5|2176.3|2176|2181.7|2181.4|2176.3|2176|245
1614326400000|2021-02-26 08:00:00|2176.9|2176.6|2176.1|2175.8|2178.6|2178.3|2172.9|2172.6|452
1614326700000|2021-02-26 08:05:00|2176|2175.7|2178.8|2178.5|2182.5|2182.2|2173.9|2173.6|502
1614327000000|2021-02-26 08:10:00|2178.6|2178.3|2184.6|2184.3|2186.1|2185.8|2178.1|2177.8|360
1614327300000|2021-02-26 08:15:00|2184.5|2184.2|2188.9|2188.6|2188.9|2188.6|2181.5|2181.2|316
1614327600000|2021-02-26 08:20:00|2189.1|2188.8|2191.9|2191.6|2193|2192.7|2188.5|2188.2|262
1614327900000|2021-02-26 08:25:00|2191.7|2191.4|2193.8|2193.5|2195.7|2195.4|2191.6|2191.3|267
1614328200000|2021-02-26 08:30:00|2195.2|2194.9|2198.3|2198|2198.3|2198|2193.2|2192.9|441
1614328500000|2021-02-26 08:35:00|2198|2197.7|2199.7|2199.4|2201.4|2201.1|2195.5|2195.2|882
1614328800000|2021-02-26 08:40:00|2199.4|2199.1|2202.5|2202.2|2203.9|2203.6|2198.5|2198.2|616
1614329100000|2021-02-26 08:45:00|2202.3|2202|2203.1|2202.8|2204.2|2203.9|2201.4|2201.1|765
1614329400000|2021-02-26 08:50:00|2202.9|2202.6|2210.8|2210.5|2217|2216.7|2201.6|2201.3|2675
1614329700000|2021-02-26 08:55:00|2210.7|2210.4|2204.7|2204.4|2211.2|2210.9|2202.4|2202.1|925
1614330000000|2021-02-26 09:00:00|2204.1|2203.8|2195.7|2195.4|2204.5|2204.2|2195.7|2195.4|794
1614330300000|2021-02-26 09:05:00|2196.4|2196.1|2202.1|2201.8|2202.1|2201.8|2196.4|2196.1|383
1614330600000|2021-02-26 09:10:00|2202|2201.7|2202.2|2201.9|2203.7|2203.4|2201.5|2201.2|305
1614330900000|2021-02-26 09:15:00|2202.5|2202.2|2203.2|2202.9|2205.3|2205|2201.9|2201.6|287
1614331200000|2021-02-26 09:20:00|2202.9|2202.6|2199.4|2199.1|2202.9|2202.6|2197.4|2197.1|403
1614331500000|2021-02-26 09:25:00|2199.3|2199|2196.5|2196.2|2199.3|2199|2196|2195.7|277
1614331800000|2021-02-26 09:30:00|2196.2|2195.9|2196.4|2196.1|2197.2|2196.9|2194.5|2194.2|289
1614332100000|2021-02-26 09:35:00|2196|2195.7|2199|2198.7|2200|2199.7|2195.9|2195.6|170
1614332400000|2021-02-26 09:40:00|2198.4|2198.1|2200.4|2200.1|2201|2200.7|2197.5|2197.2|276
1614332700000|2021-02-26 09:45:00|2200.5|2200.2|2200.9|2200.6|2202.4|2202.1|2199.7|2199.4|198
1614333000000|2021-02-26 09:50:00|2200.5|2200.2|2197.6|2197.3|2200.7|2200.4|2196.1|2195.8|155
1614333300000|2021-02-26 09:55:00|2197.4|2197.1|2200.5|2200.2|2202.1|2201.8|2197.3|2197|154
1614333600000|2021-02-26 10:00:00|2200.3|2200|2197.5|2197.2|2200.5|2200.2|2196.5|2196.2|120
1614333900000|2021-02-26 10:05:00|2197.2|2196.9|2194.5|2194.2|2197.2|2196.9|2192.5|2192.2|211
1614334200000|2021-02-26 10:10:00|2194.2|2193.9|2197.6|2197.3|2199.2|2198.9|2193.8|2193.5|170
1614334500000|2021-02-26 10:15:00|2198.1|2197.8|2200.7|2200.4|2200.7|2200.4|2197.3|2197|141
1614334800000|2021-02-26 10:20:00|2200.8|2200.5|2200.8|2200.5|2201.6|2201.3|2198.7|2198.4|203
1614335100000|2021-02-26 10:25:00|2201.2|2200.9|2200.1|2199.8|2201.6|2201.3|2197.7|2197.4|80
1614335400000|2021-02-26 10:30:00|2201|2200.7|2200.3|2200|2201.9|2201.6|2198.6|2198.3|156
1614335700000|2021-02-26 10:35:00|2199.9|2199.6|2202.1|2201.8|2203.1|2202.8|2199.9|2199.6|113
1614336000000|2021-02-26 10:40:00|2201.9|2201.6|2200.5|2200.2|2203.7|2203.4|2200.3|2200|118
1614336300000|2021-02-26 10:45:00|2200.8|2200.5|2198.4|2198.1|2201.8|2201.5|2198.1|2197.8|73
1614336600000|2021-02-26 10:50:00|2198.3|2198|2192.8|2192.5|2198.5|2198.2|2192.4|2192.1|173
1614336900000|2021-02-26 10:55:00|2193.3|2193|2191.1|2190.8|2193.7|2193.4|2191|2190.7|202
1614337200000|2021-02-26 11:00:00|2191|2190.7|2196.3|2196|2197.4|2197.1|2190.5|2190.2|305
1614337500000|2021-02-26 11:05:00|2196.9|2196.6|2194|2193.7|2197.5|2197.2|2193.6|2193.3|142
1614337800000|2021-02-26 11:10:00|2193.7|2193.4|2191.7|2191.4|2194|2193.7|2190.7|2190.4|150
1614338100000|2021-02-26 11:15:00|2190.7|2190.4|2191.9|2191.6|2194.8|2194.5|2190.6|2190.3|158
1614338400000|2021-02-26 11:20:00|2192|2191.7|2191.4|2191.1|2192.1|2191.8|2189.4|2189.1|211
1614338700000|2021-02-26 11:25:00|2191.6|2191.3|2189.8|2189.5|2191.8|2191.5|2187.9|2187.6|258
1614339000000|2021-02-26 11:30:00|2189.6|2189.3|2185.2|2184.9|2191|2190.7|2184.7|2184.4|517
1614339300000|2021-02-26 11:35:00|2185.4|2185.1|2184.6|2184.3|2186.7|2186.4|2183.4|2183.1|269
1614339600000|2021-02-26 11:40:00|2184.2|2183.9|2180.7|2180.4|2184.4|2184.1|2180.4|2180.1|308
1614339900000|2021-02-26 11:45:00|2180.8|2180.5|2180.3|2180|2181.4|2181.1|2176.3|2176|426
1614340200000|2021-02-26 11:50:00|2180.4|2180.1|2185|2184.7|2185.8|2185.5|2179.7|2179.4|342
1614340500000|2021-02-26 11:55:00|2184.8|2184.5|2185.4|2185.1|2186|2185.7|2182.8|2182.5|257
1614340800000|2021-02-26 12:00:00|2185.8|2185.5|2197|2196.7|2197|2196.7|2185|2184.7|541
1614341100000|2021-02-26 12:05:00|2197.1|2196.8|2194.4|2194.1|2200.3|2200|2193.5|2193.2|477
1614341400000|2021-02-26 12:10:00|2194.1|2193.8|2192.6|2192.3|2194.2|2193.9|2191.5|2191.2|262
1614341700000|2021-02-26 12:15:00|2192.1|2191.8|2197|2196.7|2198.1|2197.8|2192.1|2191.8|363
1614342000000|2021-02-26 12:20:00|2196.7|2196.4|2199.5|2199.2|2199.7|2199.4|2194|2193.7|345
1614342300000|2021-02-26 12:25:00|2199.2|2198.9|2199.6|2199.3|2199.7|2199.4|2197.7|2197.4|261
1614342600000|2021-02-26 12:30:00|2199.4|2199.1|2200.9|2200.6|2201.1|2200.8|2197.2|2196.9|422
1614342900000|2021-02-26 12:35:00|2201.2|2200.9|2205.6|2205.3|2207|2206.7|2199.7|2199.4|578
1614343200000|2021-02-26 12:40:00|2205.4|2205.1|2205.7|2205.4|2207.3|2207|2204.1|2203.8|324
1614343500000|2021-02-26 12:45:00|2205.8|2205.5|2202.3|2202|2206.7|2206.4|2202.3|2202|359
1614343800000|2021-02-26 12:50:00|2202.5|2202.2|2198.7|2198.4|2207.4|2207.1|2198.7|2198.4|552
1614344100000|2021-02-26 12:55:00|2198.3|2198|2193|2192.7|2200.7|2200.4|2191.4|2191.1|614
1614344400000|2021-02-26 13:00:00|2192.7|2192.4|2192.9|2192.6|2194.7|2194.4|2189.1|2188.8|483
1614344700000|2021-02-26 13:05:00|2193.2|2192.9|2190.4|2190.1|2195.3|2195|2189.1|2188.8|461
1614345000000|2021-02-26 13:10:00|2190|2189.7|2193|2192.7|2194.2|2193.9|2187.3|2187|462
1614345300000|2021-02-26 13:15:00|2193.3|2193|2193.6|2193.3|2196.3|2196|2190.1|2189.8|562
1614345600000|2021-02-26 13:20:00|2193.2|2192.9|2191.7|2191.4|2195.5|2195.2|2189.5|2189.2|396
1614345900000|2021-02-26 13:25:00|2191.6|2191.3|2190.4|2190.1|2192.7|2192.4|2188.2|2187.9|543
1614346200000|2021-02-26 13:30:00|2190.3|2190|2199.5|2199.2|2202.1|2201.8|2189.7|2189.4|1234
1614346500000|2021-02-26 13:35:00|2199.7|2199.4|2200.2|2199.9|2201.7|2201.4|2193.6|2193.3|873
1614346800000|2021-02-26 13:40:00|2200.1|2199.8|2201.5|2201.2|2204|2203.7|2194.9|2194.6|1319
1614347100000|2021-02-26 13:45:00|2201.7|2201.4|2199.7|2199.4|2202.9|2202.6|2198.4|2198.1|592
1614347400000|2021-02-26 13:50:00|2199.2|2198.9|2200.4|2200.1|2201.7|2201.4|2197|2196.7|825
1614347700000|2021-02-26 13:55:00|2200.3|2200|2204.9|2204.6|2205.9|2205.6|2198.4|2198.1|705
1614348000000|2021-02-26 14:00:00|2204.5|2204.2|2207|2206.7|2210.1|2209.8|2203.6|2203.3|1280
1614348300000|2021-02-26 14:05:00|2207.1|2206.8|2205.5|2205.2|2207.4|2207.1|2204.7|2204.4|347
1614348600000|2021-02-26 14:10:00|2205.1|2204.8|2206.9|2206.6|2207.9|2207.6|2202.8|2202.5|636
1614348900000|2021-02-26 14:15:00|2206.4|2206.1|2205.7|2205.4|2206.4|2206.1|2203.5|2203.2|405
1614349200000|2021-02-26 14:20:00|2206.3|2206|2207.2|2206.9|2207.6|2207.3|2205.3|2205|415
1614349500000|2021-02-26 14:25:00|2206.9|2206.6|2210.1|2209.8|2211.5|2211.2|2205.1|2204.8|604
1614349800000|2021-02-26 14:30:00|2208.9|2208.6|2214.4|2214.1|2220.7|2220.4|2204.4|2204.1|6024
1614350100000|2021-02-26 14:35:00|2213.5|2213.2|2219.4|2219.1|2219.8|2219.5|2206.7|2206.4|3477
1614350400000|2021-02-26 14:40:00|2219.2|2218.9|2227.4|2227.1|2229|2228.7|2217.8|2217.5|4060
1614350700000|2021-02-26 14:45:00|2227.3|2227|2220|2219.7|2231.5|2231.2|2218.3|2218|4959
1614351000000|2021-02-26 14:50:00|2219.8|2219.5|2208.1|2207.8|2221|2220.7|2208.1|2207.8|3995
1614351300000|2021-02-26 14:55:00|2208|2207.7|2202.7|2202.4|2209.1|2208.8|2199.9|2199.6|4211
1614351600000|2021-02-26 15:00:00|2202.5|2202.2|2198.3|2198|2203.8|2203.5|2183|2182.7|6776
1614351900000|2021-02-26 15:05:00|2198.8|2198.5|2181.6|2181.3|2198.8|2198.5|2180.9|2180.6|5079
1614352200000|2021-02-26 15:10:00|2181.3|2181|2182.3|2182|2187.4|2187.1|2177.3|2177|3874
1614352500000|2021-02-26 15:15:00|2182|2181.7|2181.8|2181.5|2186.9|2186.6|2174.1|2173.8|2997
1614352800000|2021-02-26 15:20:00|2182.1|2181.8|2171.7|2171.4|2185.9|2185.6|2171.6|2171.3|3516
1614353100000|2021-02-26 15:25:00|2171.8|2171.5|2164|2163.7|2182.9|2182.6|2162.7|2162.4|5012
1614353400000|2021-02-26 15:30:00|2164.2|2163.9|2168.6|2168.3|2173.8|2173.5|2162.8|2162.5|4434
1614353700000|2021-02-26 15:35:00|2168.8|2168.5|2191.5|2191.2|2193.1|2192.8|2167|2166.7|4763
1614354000000|2021-02-26 15:40:00|2191.3|2191|2191.9|2191.6|2194.1|2193.8|2186|2185.7|2790
1614354300000|2021-02-26 15:45:00|2192|2191.7|2197.4|2197.1|2199.2|2198.9|2191.2|2190.9|3446
1614354600000|2021-02-26 15:50:00|2197.2|2196.9|2195.7|2195.4|2199.6|2199.3|2190.2|2189.9|2741
1614354900000|2021-02-26 15:55:00|2196.1|2195.8|2191.5|2191.2|2196.6|2196.3|2188.9|2188.6|2520
1614355200000|2021-02-26 16:00:00|2191.8|2191.5|2203.8|2203.5|2205.1|2204.8|2189.2|2188.9|3045
1614355500000|2021-02-26 16:05:00|2203.2|2202.9|2203.3|2203|2207.4|2207.1|2200.9|2200.6|2498
1614355800000|2021-02-26 16:10:00|2203.4|2203.1|2199|2198.7|2205.5|2205.2|2197.2|2196.9|1776
1614356100000|2021-02-26 16:15:00|2199.5|2199.2|2196.9|2196.6|2205.4|2205.1|2195.1|2194.8|2023
1614356400000|2021-02-26 16:20:00|2197.2|2196.9|2198.2|2197.9|2200.7|2200.4|2194.8|2194.5|1612
1614356700000|2021-02-26 16:25:00|2198.5|2198.2|2202.5|2202.2|2203.7|2203.4|2198.1|2197.8|1447
1614357000000|2021-02-26 16:30:00|2202.4|2202.1|2211.5|2211.2|2212.7|2212.4|2201.5|2201.2|2081
1614357300000|2021-02-26 16:35:00|2211.4|2211.1|2217.4|2217.1|2218.2|2217.9|2211.4|2211.1|1858
1614357600000|2021-02-26 16:40:00|2217.3|2217|2212.2|2211.9|2219.9|2219.6|2209.8|2209.5|2321
1614357900000|2021-02-26 16:45:00|2212.1|2211.8|2210.5|2210.2|2213.7|2213.4|2205.1|2204.8|2436
1614358200000|2021-02-26 16:50:00|2211|2210.7|2206.3|2206|2211.5|2211.2|2202.8|2202.5|2654
1614358500000|2021-02-26 16:55:00|2206|2205.7|2214|2213.7|2214.5|2214.2|2204.5|2204.2|1305
1614358800000|2021-02-26 17:00:00|2213.7|2213.4|2219.4|2219.1|2219.7|2219.4|2212.8|2212.5|1614
1614359100000|2021-02-26 17:05:00|2219.2|2218.9|2225.8|2225.5|2226.2|2225.9|2214.5|2214.2|2440
1614359400000|2021-02-26 17:10:00|2225.7|2225.4|2229.1|2228.8|2230.7|2230.4|2223.8|2223.5|2882
1614359700000|2021-02-26 17:15:00|2228.5|2228.2|2228.8|2228.5|2231.4|2231.1|2226.7|2226.4|2061
1614360000000|2021-02-26 17:20:00|2228.9|2228.6|2229.4|2229.1|2230|2229.7|2226.8|2226.5|1539
1614360300000|2021-02-26 17:25:00|2229.7|2229.4|2223.9|2223.6|2230.6|2230.3|2220.9|2220.6|1328
1614360600000|2021-02-26 17:30:00|2224|2223.7|2229.3|2229|2232|2231.7|2224|2223.7|1954
1614360900000|2021-02-26 17:35:00|2229.4|2229.1|2229.9|2229.6|2234.5|2234.2|2228.2|2227.9|2606
1614361200000|2021-02-26 17:40:00|2230|2229.7|2231.6|2231.3|2232|2231.7|2227|2226.7|1578
1614361500000|2021-02-26 17:45:00|2231.9|2231.6|2228.9|2228.6|2232.7|2232.4|2227|2226.7|1562
1614361800000|2021-02-26 17:50:00|2228.8|2228.5|2234|2233.7|2238.1|2237.8|2226.9|2226.6|2656
1614362100000|2021-02-26 17:55:00|2233.6|2233.3|2226.2|2225.9|2233.6|2233.3|2224.5|2224.2|2388
1614362400000|2021-02-26 18:00:00|2225.9|2225.6|2218.8|2218.5|2227.5|2227.2|2215.2|2214.9|2618
1614362700000|2021-02-26 18:05:00|2218.7|2218.4|2224.4|2224.1|2224.7|2224.4|2215.8|2215.5|3068
1614363000000|2021-02-26 18:10:00|2224.3|2224|2225.9|2225.6|2226.8|2226.5|2221.2|2220.9|2121
1614363300000|2021-02-26 18:15:00|2226.4|2226.1|2229|2228.7|2230.3|2230|2224.5|2224.2|2747
1614363600000|2021-02-26 18:20:00|2228.9|2228.6|2230.1|2229.8|2231.1|2230.8|2228.6|2228.3|2363
1614363900000|2021-02-26 18:25:00|2230.3|2230|2229.7|2229.4|2232.2|2231.9|2229|2228.7|1701
1614364200000|2021-02-26 18:30:00|2230.4|2230.1|2220.4|2220.1|2231|2230.7|2218.7|2218.4|1847
1614364500000|2021-02-26 18:35:00|2220.6|2220.3|2215.1|2214.8|2221.1|2220.8|2214.2|2213.9|1769
1614364800000|2021-02-26 18:40:00|2214.9|2214.6|2218.4|2218.1|2218.7|2218.4|2213.9|2213.6|927
1614365100000|2021-02-26 18:45:00|2218.6|2218.3|2209.9|2209.6|2222.3|2222|2205.8|2205.5|3054
1614365400000|2021-02-26 18:50:00|2209.7|2209.4|2211.7|2211.4|2211.7|2211.4|2207.5|2207.2|1282
1614365700000|2021-02-26 18:55:00|2211.3|2211|2211.7|2211.4|2217.1|2216.8|2210|2209.7|1822
1614366000000|2021-02-26 19:00:00|2211.8|2211.5|2209.4|2209.1|2217.2|2216.9|2208.9|2208.6|1194
1614366300000|2021-02-26 19:05:00|2209.7|2209.4|2208.5|2208.2|2212|2211.7|2205.6|2205.3|2192
1614366600000|2021-02-26 19:10:00|2208|2207.7|2207.6|2207.3|2208.8|2208.5|2205|2204.7|1158
1614366900000|2021-02-26 19:15:00|2207.4|2207.1|2196.7|2196.4|2210.3|2210|2196.7|2196.4|1698
1614367200000|2021-02-26 19:20:00|2197.3|2197|2196.5|2196.2|2200.6|2200.3|2193.6|2193.3|2498
1614367500000|2021-02-26 19:25:00|2196.2|2195.9|2200.5|2200.2|2202.4|2202.1|2196|2195.7|2132
1614367800000|2021-02-26 19:30:00|2200.3|2200|2207.8|2207.5|2207.9|2207.6|2197.6|2197.3|1239
1614368100000|2021-02-26 19:35:00|2207.9|2207.6|2205.6|2205.3|2208|2207.7|2203.6|2203.3|837
1614368400000|2021-02-26 19:40:00|2205|2204.7|2201.8|2201.5|2207.7|2207.4|2200|2199.7|1028
1614368700000|2021-02-26 19:45:00|2202|2201.7|2211.7|2211.4|2211.7|2211.4|2202|2201.7|1183
1614369000000|2021-02-26 19:50:00|2211.2|2210.9|2209.9|2209.6|2211.9|2211.6|2208.1|2207.8|893
1614369300000|2021-02-26 19:55:00|2209.4|2209.1|2210.7|2210.4|2212.5|2212.2|2208.4|2208.1|775
1614369600000|2021-02-26 20:00:00|2210.4|2210.1|2214.9|2214.6|2215.7|2215.4|2210.4|2210.1|1270
1614369900000|2021-02-26 20:05:00|2215|2214.7|2217.5|2217.2|2218.1|2217.8|2212.5|2212.2|830
1614370200000|2021-02-26 20:10:00|2217.2|2216.9|2214|2213.7|2218.3|2218|2213.4|2213.1|811
1614370500000|2021-02-26 20:15:00|2214.2|2213.9|2217.1|2216.8|2218.3|2218|2214.2|2213.9|623
1614370800000|2021-02-26 20:20:00|2217.2|2216.9|2209|2208.7|2217.5|2217.2|2208.8|2208.5|1436
1614371100000|2021-02-26 20:25:00|2208.9|2208.6|2206.4|2206.1|2209.7|2209.4|2206.1|2205.8|1122
1614371400000|2021-02-26 20:30:00|2206.2|2205.9|2208|2207.7|2209.1|2208.8|2205.2|2204.9|1877
1614371700000|2021-02-26 20:35:00|2208.1|2207.8|2210.5|2210.2|2210.9|2210.6|2206.6|2206.3|1222
1614372000000|2021-02-26 20:40:00|2210.4|2210.1|2213.3|2213|2215.5|2215.2|2208.1|2207.8|1641
1614372300000|2021-02-26 20:45:00|2213.6|2213.3|2220.9|2220.6|2222.9|2222.6|2213.6|2213.3|2900
1614372600000|2021-02-26 20:50:00|2219.9|2219.6|2202.6|2202.3|2219.9|2219.6|2202.6|2202.3|4414
1614372900000|2021-02-26 20:55:00|2202.8|2202.5|2197.6|2197.3|2205.9|2205.6|2197.4|2197.1|24130
1614373200000|2021-02-26 21:00:00|2197.5|2197.2|2198.7|2198.4|2202.5|2202.2|2186.7|2186.4|10565
1614373500000|2021-02-26 21:05:00|2199|2198.7|2196.5|2196.2|2203.9|2203.6|2190.9|2190.6|2684
1614373800000|2021-02-26 21:10:00|2196.7|2196.4|2195.7|2194.9|2199|2198.7|2193.4|2193.1|1705
1614374100000|2021-02-26 21:15:00|2195.8|2195|2195.2|2194.4|2195.9|2195.1|2194.7|2193.9|0
1614374400000|2021-02-26 21:20:00|2195.1|2194.3|2195|2194.2|2195.3|2194.5|2194.7|2193.9|0
1614374700000|2021-02-26 21:25:00|2195.1|2194.3|2196|2195.2|2196|2195.2|2195|2194.2|0
1614375000000|2021-02-26 21:30:00|2195.9|2195.1|2194.6|2194.3|2197|2196.7|2193|2192.7|473
1614375300000|2021-02-26 21:35:00|2194.3|2194|2196.1|2195.8|2197|2196.7|2192.5|2192.2|516
1614375600000|2021-02-26 21:40:00|2195.8|2195.5|2195.3|2195|2195.8|2195.5|2193.9|2193.6|109
1614375900000|2021-02-26 21:45:00|2195.2|2194.9|2194.7|2194.4|2196|2195.7|2194.6|2194.3|200
1614376200000|2021-02-26 21:50:00|2194.8|2194.5|2193.5|2193.2|2195.1|2194.8|2192.8|2192.5|206
1614376500000|2021-02-26 21:55:00|2193.6|2193.3|2196.1|2195.3|2196.5|2196.2|2193.2|2192.9|417
1614553200000|2021-02-28 23:00:00|2203.5|2203.2|2209|2208.7|2210.3|2210|2197.2|2196.9|619
1614553500000|2021-02-28 23:05:00|2209.2|2208.9|2211.2|2210.9|2213|2212.7|2207.7|2207.4|260
1614553800000|2021-02-28 23:10:00|2211.6|2211.3|2210.1|2209.8|2212.7|2212.4|2209.2|2208.9|206
1614554100000|2021-02-28 23:15:00|2210.2|2209.9|2213.8|2213.5|2214.9|2214.6|2207.5|2207.2|281
1614554400000|2021-02-28 23:20:00|2214|2213.7|2222.1|2221.8|2222.6|2222.3|2214|2213.7|557
1614554700000|2021-02-28 23:25:00|2222.2|2221.9|2226|2225.7|2227.5|2227.2|2221.9|2221.6|436
1614555000000|2021-02-28 23:30:00|2225.4|2225.1|2226.2|2225.9|2228.2|2227.9|2223.9|2223.6|254
1614555300000|2021-02-28 23:35:00|2226.7|2226.4|2229.3|2229|2229.3|2229|2226.4|2226.1|234
1614555600000|2021-02-28 23:40:00|2230.2|2229.9|2234.2|2233.9|2235.5|2235.2|2228.2|2227.9|634
1614555900000|2021-02-28 23:45:00|2234|2233.7|2232.1|2231.8|2234.7|2234.4|2230|2229.7|330
1614556200000|2021-02-28 23:50:00|2232.5|2232.2|2230|2229.7|2232.5|2232.2|2230|2229.7|204
1614556500000|2021-02-28 23:55:00|2229.9|2229.6|2232.4|2232.1|2233.1|2232.8|2229.9|2229.6|117
1614556800000|2021-03-01 00:00:00|2232.8|2232.5|2234|2233.7|2234.5|2234.2|2232|2231.7|209
1614557100000|2021-03-01 00:05:00|2234.1|2233.8|2229.1|2228.8|2234.1|2233.8|2228.4|2228.1|371
1614557400000|2021-03-01 00:10:00|2229.7|2229.4|2233.5|2233.2|2233.9|2233.6|2228.4|2228.1|414
1614557700000|2021-03-01 00:15:00|2233|2232.7|2230|2229.7|2234.5|2234.2|2228.3|2228|303
1614558000000|2021-03-01 00:20:00|2229.7|2229.4|2228.8|2228.5|2229.7|2229.4|2227.1|2226.8|220
1614558300000|2021-03-01 00:25:00|2228.9|2228.6|2233.5|2233.2|2233.5|2233.2|2228.8|2228.5|223
1614558600000|2021-03-01 00:30:00|2234|2233.7|2233.8|2233.5|2234.6|2234.3|2232.9|2232.6|205
1614558900000|2021-03-01 00:35:00|2234.1|2233.8|2233.6|2233.3|2234.3|2234|2232.9|2232.6|121
1614559200000|2021-03-01 00:40:00|2233.7|2233.4|2232.6|2232.3|2234.5|2234.2|2232.5|2232.2|73
1614559500000|2021-03-01 00:45:00|2232.5|2232.2|2233|2232.7|2233.5|2233.2|2231.3|2231|172
1614559800000|2021-03-01 00:50:00|2232.8|2232.5|2234.2|2233.9|2234.7|2234.4|2232.6|2232.3|203
1614560100000|2021-03-01 00:55:00|2234.1|2233.8|2233.9|2233.6|2234.4|2234.1|2233|2232.7|116
1614560400000|2021-03-01 01:00:00|2233.8|2233.5|2230.7|2230.4|2235.2|2234.9|2229.6|2229.3|331
1614560700000|2021-03-01 01:05:00|2230.3|2230|2232.2|2231.9|2232.4|2232.1|2230|2229.7|87
1614561000000|2021-03-01 01:10:00|2232.4|2232.1|2233.8|2233.5|2233.8|2233.5|2231.2|2230.9|91
1614561300000|2021-03-01 01:15:00|2233.9|2233.6|2232|2231.7|2234.4|2234.1|2231.9|2231.6|144
1614561600000|2021-03-01 01:20:00|2231.9|2231.6|2232.3|2232|2232.3|2232|2231.4|2231.1|129
1614561900000|2021-03-01 01:25:00|2232.2|2231.9|2233.2|2232.9|2234.8|2234.5|2231.7|2231.4|170
1614562200000|2021-03-01 01:30:00|2233.5|2233.2|2233.7|2233.4|2234.3|2234|2232.8|2232.5|89
1614562500000|2021-03-01 01:35:00|2233.8|2233.5|2233.9|2233.6|2234.2|2233.9|2233.3|2233|38
1614562800000|2021-03-01 01:40:00|2234.1|2233.8|2234.7|2234.4|2235.5|2235.2|2234|2233.7|54
1614563100000|2021-03-01 01:45:00|2234.3|2234|2235.1|2234.8|2235.3|2235|2234.2|2233.9|50
1614563400000|2021-03-01 01:50:00|2235.5|2235.2|2238.6|2238.3|2239|2238.7|2235.3|2235|432
1614563700000|2021-03-01 01:55:00|2238.5|2238.2|2238|2237.7|2239|2238.7|2237.6|2237.3|255
1614564000000|2021-03-01 02:00:00|2238.2|2237.9|2238.7|2238.4|2240|2239.7|2238.2|2237.9|202
1614564300000|2021-03-01 02:05:00|2238.6|2238.3|2238.5|2238.2|2239.5|2239.2|2238.2|2237.9|123
1614564600000|2021-03-01 02:10:00|2239|2238.7|2237.6|2237.3|2239.4|2239.1|2237.2|2236.9|112
1614564900000|2021-03-01 02:15:00|2237.2|2236.9|2236.2|2235.9|2237.4|2237.1|2236.2|2235.9|100
1614565200000|2021-03-01 02:20:00|2235.9|2235.6|2235.6|2235.3|2236.5|2236.2|2235.4|2235.1|86
1614565500000|2021-03-01 02:25:00|2235.7|2235.4|2235.3|2235|2235.7|2235.4|2234.5|2234.2|122
1614565800000|2021-03-01 02:30:00|2235.2|2234.9|2235.5|2235.2|2235.6|2235.3|2234.2|2233.9|51
1614566100000|2021-03-01 02:35:00|2235.7|2235.4|2237.2|2236.9|2237.6|2237.3|2235.7|2235.4|100
1614566400000|2021-03-01 02:40:00|2236.8|2236.5|2235.1|2234.8|2236.8|2236.5|2235|2234.7|74
1614566700000|2021-03-01 02:45:00|2234.6|2234.3|2232.1|2231.8|2234.6|2234.3|2232.1|2231.8|140
1614567000000|2021-03-01 02:50:00|2232.4|2232.1|2232.7|2232.4|2233.3|2233|2232.4|2232.1|31
1614567300000|2021-03-01 02:55:00|2232.8|2232.5|2232.2|2231.9|2233.8|2233.5|2231.2|2230.9|76
1614567600000|2021-03-01 03:00:00|2232.4|2232.1|2230.7|2230.4|2233.2|2232.9|2230.6|2230.3|49
1614567900000|2021-03-01 03:05:00|2230.5|2230.2|2231.1|2230.8|2231.8|2231.5|2229.9|2229.6|84
1614568200000|2021-03-01 03:10:00|2231|2230.7|2232.7|2232.4|2233.6|2233.3|2231|2230.7|49
1614568500000|2021-03-01 03:15:00|2233.4|2233.1|2233.3|2233|2234.2|2233.9|2233.3|2233|34
1614568800000|2021-03-01 03:20:00|2233.5|2233.2|2234.9|2234.6|2234.9|2234.6|2233.4|2233.1|39
1614569100000|2021-03-01 03:25:00|2234.8|2234.5|2234.9|2234.6|2235.3|2235|2234.1|2233.8|36
1614569400000|2021-03-01 03:30:00|2235.4|2235.1|2232.4|2232.1|2235.4|2235.1|2232.4|2232.1|53
1614569700000|2021-03-01 03:35:00|2232.3|2232|2229|2228.7|2232.3|2232|2229|2228.7|193
1614570000000|2021-03-01 03:40:00|2228.8|2228.5|2233.2|2232.9|2233.2|2232.9|2228.8|2228.5|141
1614570300000|2021-03-01 03:45:00|2233.3|2233|2235.7|2235.4|2236.1|2235.8|2232.9|2232.6|259
1614570600000|2021-03-01 03:50:00|2235.5|2235.2|2234.1|2233.8|2235.5|2235.2|2233.9|2233.6|16
1614570900000|2021-03-01 03:55:00|2234.5|2234.2|2232.6|2232.3|2234.5|2234.2|2232.1|2231.8|69
1614571200000|2021-03-01 04:00:00|2233.2|2232.9|2234.2|2233.9|2234.4|2234.1|2233.1|2232.8|34
1614571500000|2021-03-01 04:05:00|2235.2|2234.9|2234.8|2234.5|2236.5|2236.2|2234.8|2234.5|38
1614571800000|2021-03-01 04:10:00|2235.1|2234.8|2235.2|2234.9|2235.7|2235.4|2234.9|2234.6|32
1614572100000|2021-03-01 04:15:00|2234.9|2234.6|2234.2|2233.9|2234.9|2234.6|2233.3|2233|53
1614572400000|2021-03-01 04:20:00|2234|2233.7|2232.6|2232.3|2234.1|2233.8|2232.2|2231.9|57
1614572700000|2021-03-01 04:25:00|2232.3|2232|2233|2232.7|2234.3|2234|2232.3|2232|39
1614573000000|2021-03-01 04:30:00|2233.2|2232.9|2234.7|2234.4|2234.8|2234.5|2233.2|2232.9|45
1614573300000|2021-03-01 04:35:00|2235.1|2234.8|2232.8|2232.5|2235.1|2234.8|2232.8|2232.5|52
1614573600000|2021-03-01 04:40:00|2232.7|2232.4|2232.2|2231.9|2232.9|2232.6|2231.8|2231.5|29
1614573900000|2021-03-01 04:45:00|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2231.6|2231.3|67
1614574200000|2021-03-01 04:50:00|2231.5|2231.2|2231.8|2231.5|2231.8|2231.5|2230|2229.7|83
1614574500000|2021-03-01 04:55:00|2232.2|2231.9|2232.7|2232.4|2233.6|2233.3|2231.9|2231.6|48
1614574800000|2021-03-01 05:00:00|2232.8|2232.5|2233.2|2232.9|2233.9|2233.6|2232.8|2232.5|34
1614575100000|2021-03-01 05:05:00|2232.7|2232.4|2232.7|2232.4|2232.9|2232.6|2231.6|2231.3|60
1614575400000|2021-03-01 05:10:00|2233|2232.7|2233|2232.7|2233.9|2233.6|2232.7|2232.4|55
1614575700000|2021-03-01 05:15:00|2232.6|2232.3|2231.7|2231.4|2232.8|2232.5|2231.7|2231.4|24
1614576000000|2021-03-01 05:20:00|2231.8|2231.5|2230.3|2230|2232.3|2232|2230.3|2230|41
1614576300000|2021-03-01 05:25:00|2230.6|2230.3|2231.4|2231.1|2231.4|2231.1|2230.2|2229.9|19
1614576600000|2021-03-01 05:30:00|2230.4|2230.1|2230.8|2230.5|2232.8|2232.5|2230|2229.7|79
1614576900000|2021-03-01 05:35:00|2230.3|2230|2230.5|2230.2|2231.8|2231.5|2230|2229.7|51
1614577200000|2021-03-01 05:40:00|2230.8|2230.5|2231.2|2230.9|2232.3|2232|2230.7|2230.4|28
1614577500000|2021-03-01 05:45:00|2231.1|2230.8|2231.2|2230.9|2232.2|2231.9|2231|2230.7|26
1614577800000|2021-03-01 05:50:00|2230.9|2230.6|2231.6|2231.3|2231.6|2231.3|2230.4|2230.1|71
1614578100000|2021-03-01 05:55:00|2232|2231.7|2232.5|2232.2|2233|2232.7|2231.4|2231.1|44
1614578400000|2021-03-01 06:00:00|2232.8|2232.5|2234|2233.7|2234.3|2234|2232.2|2231.9|55
1614578700000|2021-03-01 06:05:00|2234.5|2234.2|2234.5|2234.2|2235.5|2235.2|2234.1|2233.8|58
1614579000000|2021-03-01 06:10:00|2234.8|2234.5|2231.2|2230.9|2234.8|2234.5|2230.7|2230.4|112
1614579300000|2021-03-01 06:15:00|2230.6|2230.3|2230.9|2230.6|2230.9|2230.6|2230.2|2229.9|37
1614579600000|2021-03-01 06:20:00|2229.9|2229.6|2229.2|2228.9|2231.6|2231.3|2229.1|2228.8|62
1614579900000|2021-03-01 06:25:00|2229.7|2229.4|2229.6|2229.3|2230.3|2230|2229.2|2228.9|41
1614580200000|2021-03-01 06:30:00|2229.3|2229|2231|2230.7|2231.2|2230.9|2229|2228.7|35
1614580500000|2021-03-01 06:35:00|2231.4|2231.1|2231.4|2231.1|2232|2231.7|2230.7|2230.4|42
1614580800000|2021-03-01 06:40:00|2231.3|2231|2232.8|2232.5|2233.9|2233.6|2231.3|2231|36
1614581100000|2021-03-01 06:45:00|2232.7|2232.4|2233.5|2233.2|2234|2233.7|2231.9|2231.6|51
1614581400000|2021-03-01 06:50:00|2233.4|2233.1|2232.9|2232.6|2233.8|2233.5|2232.9|2232.6|17
1614581700000|2021-03-01 06:55:00|2232.7|2232.4|2233|2232.7|2234.5|2234.2|2232.7|2232.4|66
1614582000000|2021-03-01 07:00:00|2232.8|2232.5|2235.5|2235.2|2236|2235.7|2232.8|2232.5|159
1614582300000|2021-03-01 07:05:00|2235.4|2235.1|2237.8|2237.5|2238|2237.7|2235.3|2235|188
1614582600000|2021-03-01 07:10:00|2238|2237.7|2239.4|2239.1|2239.4|2239.1|2237.8|2237.5|188
1614582900000|2021-03-01 07:15:00|2239.6|2239.3|2240.9|2240.6|2241.4|2241.1|2239.2|2238.9|298
1614583200000|2021-03-01 07:20:00|2240.1|2239.8|2240.9|2240.6|2242.8|2242.5|2240.1|2239.8|171
1614583500000|2021-03-01 07:25:00|2240.7|2240.4|2240.4|2240.1|2241.7|2241.4|2239.6|2239.3|121
1614583800000|2021-03-01 07:30:00|2240.6|2240.3|2238.7|2238.4|2240.7|2240.4|2238.3|2238|124
1614584100000|2021-03-01 07:35:00|2238.6|2238.3|2237.6|2237.3|2240.8|2240.5|2237.5|2237.2|174
1614584400000|2021-03-01 07:40:00|2237.5|2237.2|2237.7|2237.4|2237.9|2237.6|2236.1|2235.8|81
1614584700000|2021-03-01 07:45:00|2237.3|2237|2239.2|2238.9|2239.3|2239|2237.2|2236.9|99
1614585000000|2021-03-01 07:50:00|2238.9|2238.6|2239.2|2238.9|2240.1|2239.8|2238|2237.7|98
1614585300000|2021-03-01 07:55:00|2239.1|2238.8|2241.6|2241.3|2241.7|2241.4|2239.1|2238.8|141
1614585600000|2021-03-01 08:00:00|2241.4|2241.1|2242.6|2242.3|2244.6|2244.3|2240|2239.7|594
1614585900000|2021-03-01 08:05:00|2242.2|2241.9|2245.9|2245.6|2246.1|2245.8|2241.9|2241.6|428
1614586200000|2021-03-01 08:10:00|2246.2|2245.9|2248.7|2248.4|2248.8|2248.5|2244.6|2244.3|422
1614586500000|2021-03-01 08:15:00|2248.8|2248.5|2249.6|2249.3|2250.3|2250|2248.5|2248.2|540
1614586800000|2021-03-01 08:20:00|2249.7|2249.4|2250.6|2250.3|2254.8|2254.5|2249.7|2249.4|717
1614587100000|2021-03-01 08:25:00|2250.7|2250.4|2250.2|2249.9|2251.8|2251.5|2249.5|2249.2|215
1614587400000|2021-03-01 08:30:00|2249.7|2249.4|2251.7|2251.4|2251.7|2251.4|2247.1|2246.8|232
1614587700000|2021-03-01 08:35:00|2252|2251.7|2251.9|2251.6|2253.6|2253.3|2251.6|2251.3|169
1614588000000|2021-03-01 08:40:00|2251.2|2250.9|2252.3|2252|2253.8|2253.5|2250.6|2250.3|360
1614588300000|2021-03-01 08:45:00|2252.2|2251.9|2250.6|2250.3|2254|2253.7|2250.6|2250.3|187
1614588600000|2021-03-01 08:50:00|2250.8|2250.5|2250.5|2250.2|2251.2|2250.9|2249.9|2249.6|119
1614588900000|2021-03-01 08:55:00|2250.4|2250.1|2250.6|2250.3|2251.6|2251.3|2250.3|2250|119
1614589200000|2021-03-01 09:00:00|2250.4|2250.1|2248.4|2248.1|2254.3|2254|2248.4|2248.1|330
1614589500000|2021-03-01 09:05:00|2248|2247.7|2250.7|2250.4|2251|2250.7|2248|2247.7|155
1614589800000|2021-03-01 09:10:00|2250|2249.7|2248.5|2248.2|2250.5|2250.2|2248.1|2247.8|495
1614590100000|2021-03-01 09:15:00|2248.7|2248.4|2247.8|2247.5|2249.7|2249.4|2247.7|2247.4|144
1614590400000|2021-03-01 09:20:00|2247.6|2247.3|2247.7|2247.4|2248.3|2248|2247.1|2246.8|326
1614590700000|2021-03-01 09:25:00|2247.8|2247.5|2246.8|2246.5|2248.3|2248|2246.8|2246.5|132
1614591000000|2021-03-01 09:30:00|2246.7|2246.4|2246.8|2246.5|2247.7|2247.4|2246.4|2246.1|123
1614591300000|2021-03-01 09:35:00|2247.1|2246.8|2246.2|2245.9|2247.2|2246.9|2245.2|2244.9|141
1614591600000|2021-03-01 09:40:00|2246.1|2245.8|2249|2248.7|2249.1|2248.8|2246|2245.7|252
1614591900000|2021-03-01 09:45:00|2249.2|2248.9|2249.5|2249.2|2251.7|2251.4|2248.4|2248.1|417
1614592200000|2021-03-01 09:50:00|2249.8|2249.5|2250.2|2249.9|2250.8|2250.5|2249.3|2249|79
1614592500000|2021-03-01 09:55:00|2249.7|2249.4|2249.4|2249.1|2250.7|2250.4|2249.4|2249.1|50
1614592800000|2021-03-01 10:00:00|2249.6|2249.3|2249.3|2249|2250.1|2249.8|2248.8|2248.5|74
1614593100000|2021-03-01 10:05:00|2249.2|2248.9|2247.6|2247.3|2250|2249.7|2247|2246.7|137
1614593400000|2021-03-01 10:10:00|2247.5|2247.2|2248.9|2248.6|2249.2|2248.9|2247.3|2247|66
1614593700000|2021-03-01 10:15:00|2248.6|2248.3|2251.1|2250.8|2251.1|2250.8|2248.3|2248|290
1614594000000|2021-03-01 10:20:00|2250.9|2250.6|2251.9|2251.6|2252.1|2251.8|2250.9|2250.6|68
1614594300000|2021-03-01 10:25:00|2251.7|2251.4|2250.4|2250.1|2252|2251.7|2250.4|2250.1|50
1614594600000|2021-03-01 10:30:00|2250.7|2250.4|2250.2|2249.9|2251|2250.7|2249.2|2248.9|130
1614594900000|2021-03-01 10:35:00|2250.1|2249.8|2250.3|2250|2251.3|2251|2249.7|2249.4|60
1614595200000|2021-03-01 10:40:00|2250.1|2249.8|2248.4|2248.1|2250.1|2249.8|2247.7|2247.4|157
1614595500000|2021-03-01 10:45:00|2248.1|2247.8|2248.3|2248|2248.8|2248.5|2247.4|2247.1|76
1614595800000|2021-03-01 10:50:00|2248.5|2248.2|2247.9|2247.6|2248.6|2248.3|2247.8|2247.5|37
1614596100000|2021-03-01 10:55:00|2247.3|2247|2246.9|2246.6|2247.7|2247.4|2246.9|2246.6|69
1614596400000|2021-03-01 11:00:00|2247|2246.7|2247|2246.7|2247.7|2247.4|2245.9|2245.6|132
1614596700000|2021-03-01 11:05:00|2246.6|2246.3|2245.1|2244.8|2246.8|2246.5|2243.4|2243.1|345
1614597000000|2021-03-01 11:10:00|2244.8|2244.5|2242.8|2242.5|2245.5|2245.2|2242.8|2242.5|75
1614597300000|2021-03-01 11:15:00|2243|2242.7|2243.7|2243.4|2244.4|2244.1|2242.9|2242.6|42
1614597600000|2021-03-01 11:20:00|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2241.9|2241.6|158
1614597900000|2021-03-01 11:25:00|2243.9|2243.6|2243|2242.7|2244.3|2244|2242.5|2242.2|100
1614598200000|2021-03-01 11:30:00|2243.1|2242.8|2245|2244.7|2245|2244.7|2242|2241.7|106
1614598500000|2021-03-01 11:35:00|2244.9|2244.6|2245.9|2245.6|2245.9|2245.6|2244.3|2244|124
1614598800000|2021-03-01 11:40:00|2246|2245.7|2246.4|2246.1|2246.7|2246.4|2245.8|2245.5|65
1614599100000|2021-03-01 11:45:00|2246|2245.7|2245.5|2245.2|2247.2|2246.9|2245.1|2244.8|225
1614599400000|2021-03-01 11:50:00|2245.7|2245.4|2243|2242.7|2246.2|2245.9|2242.2|2241.9|151
1614599700000|2021-03-01 11:55:00|2242.8|2242.5|2244|2243.7|2244|2243.7|2242.6|2242.3|69
1614600000000|2021-03-01 12:00:00|2243.4|2243.1|2242.5|2242.2|2243.7|2243.4|2241|2240.7|245
1614600300000|2021-03-01 12:05:00|2242.4|2242.1|2240.9|2240.6|2242.4|2242.1|2240.1|2239.8|359
1614600600000|2021-03-01 12:10:00|2241.2|2240.9|2240.8|2240.5|2241.6|2241.3|2240.1|2239.8|105
1614600900000|2021-03-01 12:15:00|2240.9|2240.6|2242.4|2242.1|2242.6|2242.3|2240.3|2240|143
1614601200000|2021-03-01 12:20:00|2242.5|2242.2|2242.1|2241.8|2242.8|2242.5|2241.6|2241.3|122
1614601500000|2021-03-01 12:25:00|2242|2241.7|2239.7|2239.4|2242.2|2241.9|2239.3|2239|142
1614601800000|2021-03-01 12:30:00|2239.8|2239.5|2238.4|2238.1|2239.8|2239.5|2237.5|2237.2|302
1614602100000|2021-03-01 12:35:00|2238.1|2237.8|2238.8|2238.5|2239.1|2238.8|2237.5|2237.2|108
1614602400000|2021-03-01 12:40:00|2238.9|2238.6|2239.4|2239.1|2240|2239.7|2238.9|2238.6|109
1614602700000|2021-03-01 12:45:00|2239.6|2239.3|2240|2239.7|2241.1|2240.8|2239.6|2239.3|85
1614603000000|2021-03-01 12:50:00|2240.2|2239.9|2241.1|2240.8|2241.1|2240.8|2239.9|2239.6|71
1614603300000|2021-03-01 12:55:00|2241.2|2240.9|2241.7|2241.4|2241.9|2241.6|2240.4|2240.1|79
1614603600000|2021-03-01 13:00:00|2241.5|2241.2|2242.9|2242.6|2243.4|2243.1|2239.6|2239.3|268
1614603900000|2021-03-01 13:05:00|2242.8|2242.5|2244.3|2244|2244.5|2244.2|2242|2241.7|302
1614604200000|2021-03-01 13:10:00|2244.5|2244.2|2244.5|2244.2|2245|2244.7|2243.6|2243.3|266
1614604500000|2021-03-01 13:15:00|2244.6|2244.3|2241.7|2241.4|2245.1|2244.8|2241.4|2241.1|194
1614604800000|2021-03-01 13:20:00|2241.9|2241.6|2240|2239.7|2242.4|2242.1|2238.9|2238.6|189
1614605100000|2021-03-01 13:25:00|2239.6|2239.3|2238|2237.7|2239.6|2239.3|2236.1|2235.8|443
1614605400000|2021-03-01 13:30:00|2238.2|2237.9|2238.4|2238.1|2239|2238.7|2236.1|2235.8|204
1614605700000|2021-03-01 13:35:00|2238.2|2237.9|2239.7|2239.4|2240.3|2240|2237.7|2237.4|652
1614606000000|2021-03-01 13:40:00|2239.6|2239.3|2240.3|2240|2241.4|2241.1|2239.4|2239.1|776
1614606300000|2021-03-01 13:45:00|2240.4|2240.1|2241.8|2241.5|2242.3|2242|2239.7|2239.4|275
1614606600000|2021-03-01 13:50:00|2241.7|2241.4|2242.9|2242.6|2244.5|2244.2|2240.2|2239.9|1088
1614606900000|2021-03-01 13:55:00|2243|2242.7|2240.6|2240.3|2243.2|2242.9|2240.6|2240.3|299
1614607200000|2021-03-01 14:00:00|2240.9|2240.6|2240.7|2240.4|2242|2241.7|2238.2|2237.9|552
1614607500000|2021-03-01 14:05:00|2241.1|2240.8|2239.8|2239.5|2244.5|2244.2|2238|2237.7|1091
1614607800000|2021-03-01 14:10:00|2240.1|2239.8|2242.5|2242.2|2242.8|2242.5|2240.1|2239.8|320
1614608100000|2021-03-01 14:15:00|2242.4|2242.1|2242.2|2241.9|2243.2|2242.9|2240.5|2240.2|660
1614608400000|2021-03-01 14:20:00|2241.9|2241.6|2243.8|2243.5|2244.8|2244.5|2240.5|2240.2|521
1614608700000|2021-03-01 14:25:00|2244|2243.7|2248.8|2248.5|2250.8|2250.5|2244|2243.7|1501
1614609000000|2021-03-01 14:30:00|2248.5|2248.2|2250.7|2250.4|2253.3|2253|2245.5|2245.2|6404
1614609300000|2021-03-01 14:35:00|2250.9|2250.6|2247.8|2247.5|2254.1|2253.8|2246.3|2246|3437
1614609600000|2021-03-01 14:40:00|2247.4|2247.1|2255.8|2255.5|2256.8|2256.5|2246.9|2246.6|3521
1614609900000|2021-03-01 14:45:00|2256.2|2255.9|2249.8|2249.5|2258.1|2257.8|2249.2|2248.9|5718
1614610200000|2021-03-01 14:50:00|2250.1|2249.8|2247.4|2247.1|2251.6|2251.3|2243.5|2243.2|3470
1614610500000|2021-03-01 14:55:00|2248|2247.7|2246.6|2246.3|2250.9|2250.6|2244.9|2244.6|1992
1614610800000|2021-03-01 15:00:00|2248.9|2248.6|2253.8|2253.5|2254.3|2254|2243.8|2243.5|3062
1614611100000|2021-03-01 15:05:00|2253.7|2253.4|2253.8|2253.5|2256.7|2256.4|2250.5|2250.2|2238
1614611400000|2021-03-01 15:10:00|2253.6|2253.3|2254.5|2254.2|2256.1|2255.8|2252|2251.7|1588
1614611700000|2021-03-01 15:15:00|2254.9|2254.6|2259.7|2259.4|2260.9|2260.6|2254.6|2254.3|2322
1614612000000|2021-03-01 15:20:00|2259.8|2259.5|2258.8|2258.5|2260.9|2260.6|2258.7|2258.4|2302
1614612300000|2021-03-01 15:25:00|2259|2258.7|2251.2|2250.9|2259.1|2258.8|2250.8|2250.5|2577
1614612600000|2021-03-01 15:30:00|2250.7|2250.4|2254.6|2254.3|2254.6|2254.3|2246.8|2246.5|3197
1614612900000|2021-03-01 15:35:00|2254.5|2254.2|2255.8|2255.5|2258.1|2257.8|2253.5|2253.2|1854
1614613200000|2021-03-01 15:40:00|2256|2255.7|2260.8|2260.5|2260.9|2260.6|2255.9|2255.6|3051
1614613500000|2021-03-01 15:45:00|2260.9|2260.6|2262.6|2262.3|2262.7|2262.4|2255.8|2255.5|2268
1614613800000|2021-03-01 15:50:00|2262.4|2262.1|2259.6|2259.3|2263|2262.7|2257.9|2257.6|1731
1614614100000|2021-03-01 15:55:00|2259.5|2259.2|2262.4|2262.1|2262.9|2262.6|2258.8|2258.5|1706
1614614400000|2021-03-01 16:00:00|2262.9|2262.6|2262|2261.7|2263|2262.7|2259.1|2258.8|1775
1614614700000|2021-03-01 16:05:00|2261.9|2261.6|2262.8|2262.5|2263|2262.7|2259.4|2259.1|1372
1614615000000|2021-03-01 16:10:00|2262.7|2262.4|2264|2263.7|2265.9|2265.6|2261.8|2261.5|1527
1614615300000|2021-03-01 16:15:00|2264.3|2264|2267.4|2267.1|2267.8|2267.5|2264.3|2264|1386
1614615600000|2021-03-01 16:20:00|2267.6|2267.3|2264.4|2264.1|2267.6|2267.3|2264.3|2264|843
1614615900000|2021-03-01 16:25:00|2264.6|2264.3|2263|2262.7|2265|2264.7|2261.1|2260.8|1027
1614616200000|2021-03-01 16:30:00|2262.9|2262.6|2264.7|2264.4|2265.5|2265.2|2261.8|2261.5|1350
1614616500000|2021-03-01 16:35:00|2264.8|2264.5|2263.9|2263.6|2267.8|2267.5|2263.4|2263.1|1199
1614616800000|2021-03-01 16:40:00|2264|2263.7|2267.3|2267|2267.7|2267.4|2263.5|2263.2|1002
1614617100000|2021-03-01 16:45:00|2267|2266.7|2266.6|2266.3|2267.2|2266.9|2265.3|2265|923
1614617400000|2021-03-01 16:50:00|2266.4|2266.1|2268.1|2267.8|2268.3|2268|2264.6|2264.3|1234
1614617700000|2021-03-01 16:55:00|2268|2267.7|2267.2|2266.9|2268.7|2268.4|2265.7|2265.4|810
1614618000000|2021-03-01 17:00:00|2267.3|2267|2266.3|2266|2269.8|2269.5|2266|2265.7|940
1614618300000|2021-03-01 17:05:00|2266|2265.7|2269|2268.7|2269.8|2269.5|2265.9|2265.6|593
1614618600000|2021-03-01 17:10:00|2268.8|2268.5|2268.3|2268|2270.5|2270.2|2268.1|2267.8|769
1614618900000|2021-03-01 17:15:00|2268.2|2267.9|2264.4|2264.1|2268.5|2268.2|2263.9|2263.6|990
1614619200000|2021-03-01 17:20:00|2264.3|2264|2265.1|2264.8|2266.3|2266|2264|2263.7|933
1614619500000|2021-03-01 17:25:00|2264.8|2264.5|2265.7|2265.4|2266.8|2266.5|2264.7|2264.4|615
1614619800000|2021-03-01 17:30:00|2265.9|2265.6|2269.1|2268.8|2269.1|2268.8|2265.5|2265.2|795
1614620100000|2021-03-01 17:35:00|2269.3|2269|2266.7|2266.4|2269.7|2269.4|2266.7|2266.4|801
1614620400000|2021-03-01 17:40:00|2266.4|2266.1|2265.2|2264.9|2266.9|2266.6|2262.1|2261.8|1443
1614620700000|2021-03-01 17:45:00|2265.1|2264.8|2272|2271.7|2272.3|2272|2264.6|2264.3|1247
1614621000000|2021-03-01 17:50:00|2272.3|2272|2271|2270.7|2272.4|2272.1|2269.2|2268.9|1230
1614621300000|2021-03-01 17:55:00|2271.2|2270.9|2265.3|2265|2271.2|2270.9|2264.6|2264.3|953
1614621600000|2021-03-01 18:00:00|2265.6|2265.3|2265.5|2265.2|2266.3|2266|2262.3|2262|1030
1614621900000|2021-03-01 18:05:00|2265.6|2265.3|2262.2|2261.9|2266.3|2266|2262|2261.7|703
1614622200000|2021-03-01 18:10:00|2262|2261.7|2259.5|2259.2|2263|2262.7|2259.4|2259.1|1400
1614622500000|2021-03-01 18:15:00|2259.7|2259.4|2259.6|2259.3|2261.3|2261|2258.3|2258|926
1614622800000|2021-03-01 18:20:00|2259.7|2259.4|2264.6|2264.3|2265|2264.7|2258.9|2258.6|1630
1614623100000|2021-03-01 18:25:00|2264.7|2264.4|2269.9|2269.6|2270|2269.7|2264.5|2264.2|1812
1614623400000|2021-03-01 18:30:00|2269.8|2269.5|2272.4|2272.1|2272.5|2272.2|2268.8|2268.5|1714
1614623700000|2021-03-01 18:35:00|2272.1|2271.8|2273.3|2273|2274.1|2273.8|2271.6|2271.3|1595
1614624000000|2021-03-01 18:40:00|2273.4|2273.1|2274.5|2274.2|2275.1|2274.8|2273.2|2272.9|1126
1614624300000|2021-03-01 18:45:00|2274.6|2274.3|2273.6|2273.3|2274.8|2274.5|2270.6|2270.3|1527
1614624600000|2021-03-01 18:50:00|2273.4|2273.1|2271.4|2271.1|2273.4|2273.1|2270.1|2269.8|1003
1614624900000|2021-03-01 18:55:00|2271.2|2270.9|2271.7|2271.4|2272.9|2272.6|2270.8|2270.5|771
1614625200000|2021-03-01 19:00:00|2272|2271.7|2272.9|2272.6|2273.8|2273.5|2270.3|2270|587
1614625500000|2021-03-01 19:05:00|2273|2272.7|2274.4|2274.1|2275.6|2275.3|2272.4|2272.1|2012
1614625800000|2021-03-01 19:10:00|2274.5|2274.2|2275.5|2275.2|2275.9|2275.6|2273.1|2272.8|1073
1614626100000|2021-03-01 19:15:00|2275.4|2275.1|2273.2|2272.9|2275.9|2275.6|2272.6|2272.3|1220
1614626400000|2021-03-01 19:20:00|2273.3|2273|2274.4|2274.1|2275.1|2274.8|2273.1|2272.8|531
1614626700000|2021-03-01 19:25:00|2274.3|2274|2275.8|2275.5|2275.8|2275.5|2274|2273.7|678
1614627000000|2021-03-01 19:30:00|2275.9|2275.6|2277.7|2277.4|2277.7|2277.4|2274.9|2274.6|871
1614627300000|2021-03-01 19:35:00|2277.6|2277.3|2277.4|2277.1|2278.5|2278.2|2276.9|2276.6|1090
1614627600000|2021-03-01 19:40:00|2277.3|2277|2277.1|2276.8|2278.3|2278|2276.7|2276.4|1008
1614627900000|2021-03-01 19:45:00|2277|2276.7|2277.9|2277.6|2278|2277.7|2275.8|2275.5|913
1614628200000|2021-03-01 19:50:00|2277.8|2277.5|2279.8|2279.5|2280.4|2280.1|2277.8|2277.5|933
1614628500000|2021-03-01 19:55:00|2279.7|2279.4|2278.2|2277.9|2280.8|2280.5|2278|2277.7|1040
1614628800000|2021-03-01 20:00:00|2278.1|2277.8|2280|2279.7|2280.3|2280|2278|2277.7|919
1614629100000|2021-03-01 20:05:00|2279.9|2279.6|2278.3|2278|2279.9|2279.6|2277.4|2277.1|686
1614629400000|2021-03-01 20:10:00|2278.4|2278.1|2276.8|2276.5|2278.7|2278.4|2276.7|2276.4|605
1614629700000|2021-03-01 20:15:00|2277|2276.7|2276.8|2276.5|2277.1|2276.8|2273.9|2273.6|1241
1614630000000|2021-03-01 20:20:00|2276.6|2276.3|2276.2|2275.9|2277.6|2277.3|2275.8|2275.5|774
1614630300000|2021-03-01 20:25:00|2276.3|2276|2276.5|2276.2|2276.7|2276.4|2274.4|2274.1|915
1614630600000|2021-03-01 20:30:00|2276.6|2276.3|2275.4|2275.1|2277.5|2277.2|2274.5|2274.2|1041
1614630900000|2021-03-01 20:35:00|2275.3|2275|2273.8|2273.5|2276.6|2276.3|2273.6|2273.3|1593
1614631200000|2021-03-01 20:40:00|2273.6|2273.3|2274.8|2274.5|2275.6|2275.3|2273.6|2273.3|1698
1614631500000|2021-03-01 20:45:00|2274.9|2274.6|2273.7|2273.4|2276.9|2276.6|2273.6|2273.3|2278
1614631800000|2021-03-01 20:50:00|2273.6|2273.3|2275.9|2275.6|2276|2275.7|2272.3|2272|3137
1614632100000|2021-03-01 20:55:00|2275.7|2275.4|2274.9|2274.6|2275.9|2275.6|2270.9|2270.6|11185
1614632400000|2021-03-01 21:00:00|2275|2274.7|2275.7|2275.4|2276.9|2276.6|2272.6|2272.3|3728
1614632700000|2021-03-01 21:05:00|2275.6|2275.3|2277.1|2276.8|2277.5|2277.2|2275|2274.7|804
1614633000000|2021-03-01 21:10:00|2277|2276.7|2275.6|2274.8|2278|2277.7|2275.1|2274.7|984
1614633300000|2021-03-01 21:15:00|2275.5|2274.7|2275.9|2275.1|2276.4|2275.6|2275.2|2274.4|0
1614633600000|2021-03-01 21:20:00|2275.8|2275|2275.7|2274.9|2275.9|2275.1|2275.6|2274.8|0
1614633900000|2021-03-01 21:25:00|2275.8|2275|2275.7|2274.9|2275.8|2275|2275.6|2274.8|0
1614634200000|2021-03-01 21:30:00|2276.1|2275.8|2277.7|2277.4|2278.1|2277.8|2275.9|2275.6|346
1614634500000|2021-03-01 21:35:00|2277.8|2277.5|2279.2|2278.9|2279.3|2279|2277.6|2277.3|154
1614634800000|2021-03-01 21:40:00|2279.4|2279.1|2280.2|2279.9|2280.3|2280|2279.1|2278.8|74
1614635100000|2021-03-01 21:45:00|2280.3|2280|2280.1|2279.8|2280.7|2280.4|2279.4|2279.1|240
1614635400000|2021-03-01 21:50:00|2280|2279.7|2280.2|2279.9|2280.7|2280.4|2279.2|2278.9|197
1614635700000|2021-03-01 21:55:00|2279.7|2279.4|2279.4|2278.6|2280.1|2279.8|2278.3|2278|188
1614636000000|2021-03-01 22:00:00|2279.3|2278.5|2279.3|2278.5|2279.5|2278.7|2279.1|2278.3|0
1614636300000|2021-03-01 22:05:00|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|2279.1|2278.3|0
1614636600000|2021-03-01 22:10:00|2279.1|2278.3|2279.1|2278.3|2279.3|2278.5|2279.1|2278.3|0
1614636900000|2021-03-01 22:15:00|2279|2278.2|2279|2278.2|2279|2278.2|2279|2278.2|0
1614637200000|2021-03-01 22:20:00|2279.1|2278.3|2279.2|2278.4|2279.3|2278.5|2278.9|2278.1|0
1614637500000|2021-03-01 22:25:00|2279.3|2278.5|2279.2|2278.4|2279.3|2278.5|2279.2|2278.4|0
1614637800000|2021-03-01 22:30:00|2279.3|2278.5|2279.2|2278.4|2279.3|2278.5|2279.2|2278.4|0
1614638100000|2021-03-01 22:35:00|2279.3|2278.5|2279.2|2278.4|2279.3|2278.5|2279.2|2278.4|0
1614638400000|2021-03-01 22:40:00|2279.3|2278.5|2279.4|2278.6|2279.4|2278.6|2279.3|2278.5|0
1614638700000|2021-03-01 22:45:00|2279.5|2278.7|2279.5|2278.7|2279.5|2278.7|2279.5|2278.7|0
1614639000000|2021-03-01 22:50:00|2279.6|2278.8|2279.5|2278.7|2279.6|2278.8|2279.5|2278.7|0
1614639300000|2021-03-01 22:55:00|2279.6|2278.8|2279.6|2278.8|2279.6|2278.8|2279.5|2278.7|0
1614639600000|2021-03-01 23:00:00|2279.4|2278.6|2281.5|2281.2|2281.6|2281.3|2278.7|2278.4|199
1614639900000|2021-03-01 23:05:00|2280.8|2280.5|2280.6|2280.3|2281.6|2281.3|2280.1|2279.8|68
1614640200000|2021-03-01 23:10:00|2280.7|2280.4|2280.1|2279.8|2281.3|2281|2280.1|2279.8|86
1614640500000|2021-03-01 23:15:00|2280.5|2280.2|2280.1|2279.8|2280.6|2280.3|2280|2279.7|72
1614640800000|2021-03-01 23:20:00|2280|2279.7|2278|2277.7|2280|2279.7|2277|2276.7|95
1614641100000|2021-03-01 23:25:00|2278.5|2278.2|2278.6|2278.3|2279.5|2279.2|2278.5|2278.2|28
1614641400000|2021-03-01 23:30:00|2278.9|2278.6|2279.7|2279.4|2279.7|2279.4|2278|2277.7|18
1614641700000|2021-03-01 23:35:00|2280|2279.7|2279.2|2278.9|2280.1|2279.8|2279|2278.7|11
1614642000000|2021-03-01 23:40:00|2279.7|2279.4|2278.1|2277.8|2279.8|2279.5|2278.1|2277.8|24
1614642300000|2021-03-01 23:45:00|2277.9|2277.6|2278.7|2278.4|2278.7|2278.4|2277.3|2277|32
1614642600000|2021-03-01 23:50:00|2279.4|2279.1|2278|2277.7|2279.5|2279.2|2277.9|2277.6|22
1614642900000|2021-03-01 23:55:00|2278.4|2278.1|2279.2|2278.9|2279.2|2278.9|2278.3|2278|8
1614643200000|2021-03-02 00:00:00|2279.1|2278.8|2279.3|2279|2280.6|2280.3|2277|2276.7|121
1614643500000|2021-03-02 00:05:00|2279.2|2278.9|2276.6|2276.3|2279.6|2279.3|2276.6|2276.3|54
1614643800000|2021-03-02 00:10:00|2277|2276.7|2277.9|2277.6|2278.4|2278.1|2276.8|2276.5|36
1614644100000|2021-03-02 00:15:00|2277.6|2277.3|2277|2276.7|2278.5|2278.2|2276.7|2276.4|43
1614644400000|2021-03-02 00:20:00|2277.6|2277.3|2278.5|2278.2|2278.9|2278.6|2277.5|2277.2|21
1614644700000|2021-03-02 00:25:00|2278.1|2277.8|2279.5|2279.2|2280.5|2280.2|2277.7|2277.4|91
1614645000000|2021-03-02 00:30:00|2279.9|2279.6|2278.6|2278.3|2280.3|2280|2278.1|2277.8|25
1614645300000|2021-03-02 00:35:00|2278.9|2278.6|2278.1|2277.8|2279.7|2279.4|2278.1|2277.8|30
1614645600000|2021-03-02 00:40:00|2278.7|2278.4|2280.1|2279.8|2280.1|2279.8|2278.7|2278.4|56
1614645900000|2021-03-02 00:45:00|2279.9|2279.6|2278.3|2278|2280.4|2280.1|2278.2|2277.9|117
1614646200000|2021-03-02 00:50:00|2278.4|2278.1|2278.8|2278.5|2279.2|2278.9|2278.3|2278|17
1614646500000|2021-03-02 00:55:00|2279.5|2279.2|2279|2278.7|2279.5|2279.2|2278.6|2278.3|16
1614646800000|2021-03-02 01:00:00|2278.7|2278.4|2277.1|2276.8|2279|2278.7|2276.7|2276.4|67
1614647100000|2021-03-02 01:05:00|2278.2|2277.9|2276.4|2276.1|2278.2|2277.9|2275.6|2275.3|39
1614647400000|2021-03-02 01:10:00|2276.6|2276.3|2275.2|2274.9|2276.6|2276.3|2274.5|2274.2|119
1614647700000|2021-03-02 01:15:00|2274.8|2274.5|2275.7|2275.4|2276.6|2276.3|2274.8|2274.5|80
1614648000000|2021-03-02 01:20:00|2275.8|2275.5|2275.1|2274.8|2275.8|2275.5|2274.4|2274.1|40
1614648300000|2021-03-02 01:25:00|2275.2|2274.9|2275.4|2275.1|2275.9|2275.6|2274.5|2274.2|47
1614648600000|2021-03-02 01:30:00|2275.2|2274.9|2274.4|2274.1|2275.2|2274.9|2273.9|2273.6|58
1614648900000|2021-03-02 01:35:00|2273.8|2273.5|2274|2273.7|2274.5|2274.2|2273.2|2272.9|414
1614649200000|2021-03-02 01:40:00|2274.2|2273.9|2273.4|2273.1|2274.2|2273.9|2273.2|2272.9|258
1614649500000|2021-03-02 01:45:00|2273.2|2272.9|2273.1|2272.8|2273.7|2273.4|2272.2|2271.9|295
1614649800000|2021-03-02 01:50:00|2273|2272.7|2270.7|2270.4|2273|2272.7|2269.3|2269|490
1614650100000|2021-03-02 01:55:00|2270.9|2270.6|2270.5|2270.2|2271.7|2271.4|2270|2269.7|44
1614650400000|2021-03-02 02:00:00|2270.6|2270.3|2271.4|2271.1|2271.6|2271.3|2269.6|2269.3|88
1614650700000|2021-03-02 02:05:00|2271.5|2271.2|2273.3|2273|2273.3|2273|2271.5|2271.2|104
1614651000000|2021-03-02 02:10:00|2273|2272.7|2273.1|2272.8|2273.7|2273.4|2272.3|2272|66
1614651300000|2021-03-02 02:15:00|2272.7|2272.4|2272.1|2271.8|2273.1|2272.8|2272.1|2271.8|13
1614651600000|2021-03-02 02:20:00|2271.3|2271|2267.2|2266.9|2271.7|2271.4|2266.3|2266|145
1614651900000|2021-03-02 02:25:00|2267.3|2267|2267.6|2267.3|2267.7|2267.4|2265.9|2265.6|134
1614652200000|2021-03-02 02:30:00|2267.1|2266.8|2267.4|2267.1|2267.8|2267.5|2266.6|2266.3|190
1614652500000|2021-03-02 02:35:00|2266.9|2266.6|2266.2|2265.9|2267.4|2267.1|2266.2|2265.9|38
1614652800000|2021-03-02 02:40:00|2266.1|2265.8|2263.9|2263.6|2266.1|2265.8|2263.8|2263.5|716
1614653100000|2021-03-02 02:45:00|2264.1|2263.8|2265|2264.7|2265.5|2265.2|2263.8|2263.5|173
1614653400000|2021-03-02 02:50:00|2264.9|2264.6|2259.6|2259.3|2264.9|2264.6|2258.7|2258.4|369
1614653700000|2021-03-02 02:55:00|2259.3|2259|2259.1|2258.8|2260.4|2260.1|2258.1|2257.8|464
1614654000000|2021-03-02 03:00:00|2259.7|2259.4|2259.9|2259.6|2260.5|2260.2|2258.7|2258.4|135
1614654300000|2021-03-02 03:05:00|2259.8|2259.5|2259|2258.7|2260|2259.7|2256.3|2256|215
1614654600000|2021-03-02 03:10:00|2258.9|2258.6|2260.9|2260.6|2261.8|2261.5|2258.9|2258.6|340
1614654900000|2021-03-02 03:15:00|2261.1|2260.8|2260.1|2259.8|2261.6|2261.3|2259.6|2259.3|447
1614655200000|2021-03-02 03:20:00|2259.9|2259.6|2260.4|2260.1|2261.9|2261.6|2258.7|2258.4|72
1614655500000|2021-03-02 03:25:00|2260.7|2260.4|2259.1|2258.8|2260.8|2260.5|2259.1|2258.8|43
1614655800000|2021-03-02 03:30:00|2258.8|2258.5|2258|2257.7|2258.9|2258.6|2257.3|2257|54
1614656100000|2021-03-02 03:35:00|2257.8|2257.5|2258.9|2258.6|2259.6|2259.3|2257.2|2256.9|57
1614656400000|2021-03-02 03:40:00|2259.6|2259.3|2259|2258.7|2260.6|2260.3|2259|2258.7|84
1614656700000|2021-03-02 03:45:00|2259.4|2259.1|2260.8|2260.5|2261|2260.7|2259|2258.7|98
1614657000000|2021-03-02 03:50:00|2261|2260.7|2261.1|2260.8|2262.3|2262|2261|2260.7|66
1614657300000|2021-03-02 03:55:00|2261.9|2261.6|2263.5|2263.2|2263.9|2263.6|2261.9|2261.6|83
1614657600000|2021-03-02 04:00:00|2263.6|2263.3|2264.9|2264.6|2264.9|2264.6|2263.4|2263.1|127
1614657900000|2021-03-02 04:05:00|2265.1|2264.8|2264.1|2263.8|2265.5|2265.2|2264.1|2263.8|61
1614658200000|2021-03-02 04:10:00|2264|2263.7|2264.1|2263.8|2264.7|2264.4|2263.5|2263.2|32
1614658500000|2021-03-02 04:15:00|2264|2263.7|2263.4|2263.1|2264|2263.7|2262.5|2262.2|74
1614658800000|2021-03-02 04:20:00|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2262.8|2262.5|39
1614659100000|2021-03-02 04:25:00|2264.1|2263.8|2263.3|2263|2264.3|2264|2263|2262.7|20
1614659400000|2021-03-02 04:30:00|2263.5|2263.2|2264.5|2264.2|2265.5|2265.2|2263.5|2263.2|21
1614659700000|2021-03-02 04:35:00|2264.8|2264.5|2265|2264.7|2265.2|2264.9|2264.3|2264|16
1614660000000|2021-03-02 04:40:00|2264.1|2263.8|2263.2|2262.9|2264.4|2264.1|2263|2262.7|27
1614660300000|2021-03-02 04:45:00|2263|2262.7|2262.3|2262|2264.1|2263.8|2262.3|2262|53
1614660600000|2021-03-02 04:50:00|2261.9|2261.6|2261.7|2261.4|2262.9|2262.6|2261.5|2261.2|38
1614660900000|2021-03-02 04:55:00|2261.8|2261.5|2261.4|2261.1|2262.5|2262.2|2261.2|2260.9|35
1614661200000|2021-03-02 05:00:00|2261.7|2261.4|2258.2|2257.9|2261.7|2261.4|2257.1|2256.8|86
1614661500000|2021-03-02 05:05:00|2257.7|2257.4|2259.1|2258.8|2259.6|2259.3|2257.4|2257.1|96
1614661800000|2021-03-02 05:10:00|2259.4|2259.1|2257.6|2257.3|2259.4|2259.1|2257.5|2257.2|72
1614662100000|2021-03-02 05:15:00|2257.3|2257|2257.3|2257|2257.8|2257.5|2256.7|2256.4|50
1614662400000|2021-03-02 05:20:00|2257.5|2257.2|2256.4|2256.1|2257.5|2257.2|2256.2|2255.9|41
1614662700000|2021-03-02 05:25:00|2255.9|2255.6|2255.8|2255.5|2256.9|2256.6|2254.9|2254.6|124
1614663000000|2021-03-02 05:30:00|2255.7|2255.4|2257|2256.7|2257.5|2257.2|2255.7|2255.4|269
1614663300000|2021-03-02 05:35:00|2256.8|2256.5|2256.1|2255.8|2257.1|2256.8|2254.8|2254.5|212
1614663600000|2021-03-02 05:40:00|2255.9|2255.6|2256.7|2256.4|2257.6|2257.3|2255.1|2254.8|103
1614663900000|2021-03-02 05:45:00|2256.6|2256.3|2256.5|2256.2|2257|2256.7|2255.9|2255.6|48
1614664200000|2021-03-02 05:50:00|2256.9|2256.6|2259.1|2258.8|2259.4|2259.1|2256.9|2256.6|125
1614664500000|2021-03-02 05:55:00|2258.8|2258.5|2258.4|2258.1|2259.2|2258.9|2257.9|2257.6|50
1614664800000|2021-03-02 06:00:00|2258|2257.7|2258.4|2258.1|2258.4|2258.1|2256.1|2255.8|77
1614665100000|2021-03-02 06:05:00|2258.1|2257.8|2260.9|2260.6|2261.1|2260.8|2257.7|2257.4|303
1614665400000|2021-03-02 06:10:00|2260.8|2260.5|2263.3|2263|2263.4|2263.1|2260.6|2260.3|239
1614665700000|2021-03-02 06:15:00|2262.9|2262.6|2262.9|2262.6|2263.3|2263|2262.1|2261.8|57
1614666000000|2021-03-02 06:20:00|2263.1|2262.8|2263.7|2263.4|2263.7|2263.4|2262|2261.7|82
1614666300000|2021-03-02 06:25:00|2264.1|2263.8|2263|2262.7|2264.1|2263.8|2261.9|2261.6|65
1614666600000|2021-03-02 06:30:00|2263.4|2263.1|2260.3|2260|2263.4|2263.1|2260.3|2260|36
1614666900000|2021-03-02 06:35:00|2260.6|2260.3|2258.9|2258.6|2260.6|2260.3|2258.2|2257.9|59
1614667200000|2021-03-02 06:40:00|2259.3|2259|2259.4|2259.1|2260.7|2260.4|2259|2258.7|52
1614667500000|2021-03-02 06:45:00|2259.3|2259|2260.1|2259.8|2260.7|2260.4|2259.3|2259|28
1614667800000|2021-03-02 06:50:00|2260|2259.7|2261.4|2261.1|2261.9|2261.6|2260|2259.7|74
1614668100000|2021-03-02 06:55:00|2261.6|2261.3|2261|2260.7|2262.5|2262.2|2260.7|2260.4|21
1614668400000|2021-03-02 07:00:00|2260.9|2260.6|2260|2259.7|2261.3|2261|2258|2257.7|86
1614668700000|2021-03-02 07:05:00|2259.9|2259.6|2259|2258.7|2260|2259.7|2258|2257.7|80
1614669000000|2021-03-02 07:10:00|2259.1|2258.8|2259.6|2259.3|2260.9|2260.6|2259.1|2258.8|60
1614669300000|2021-03-02 07:15:00|2259.5|2259.2|2259.6|2259.3|2259.8|2259.5|2258.4|2258.1|57
1614669600000|2021-03-02 07:20:00|2259.3|2259|2260.4|2260.1|2261.3|2261|2258.5|2258.2|65
1614669900000|2021-03-02 07:25:00|2260.5|2260.2|2261.6|2261.3|2263.1|2262.8|2260.5|2260.2|139
1614670200000|2021-03-02 07:30:00|2261.8|2261.5|2261.1|2260.8|2262.4|2262.1|2259.7|2259.4|71
1614670500000|2021-03-02 07:35:00|2261|2260.7|2259.8|2259.5|2261.2|2260.9|2259.6|2259.3|36
1614670800000|2021-03-02 07:40:00|2259.3|2259|2256.7|2256.4|2259.4|2259.1|2256.3|2256|128
1614671100000|2021-03-02 07:45:00|2256.6|2256.3|2257.4|2257.1|2257.5|2257.2|2256.1|2255.8|121
1614671400000|2021-03-02 07:50:00|2257.2|2256.9|2257.1|2256.8|2257.5|2257.2|2255.4|2255.1|242
1614671700000|2021-03-02 07:55:00|2257.2|2256.9|2255.4|2255.1|2257.7|2257.4|2255.3|2255|150
1614672000000|2021-03-02 08:00:00|2256|2255.7|2256.9|2256.6|2257.4|2257.1|2253.8|2253.5|206
1614672300000|2021-03-02 08:05:00|2256.8|2256.5|2257.2|2256.9|2258|2257.7|2255.1|2254.8|180
1614672600000|2021-03-02 08:10:00|2257.5|2257.2|2262.5|2262.2|2262.5|2262.2|2257.5|2257.2|195
1614672900000|2021-03-02 08:15:00|2262.3|2262|2263|2262.7|2264.4|2264.1|2262.3|2262|156
1614673200000|2021-03-02 08:20:00|2263.1|2262.8|2260.9|2260.6|2263.7|2263.4|2260.9|2260.6|147
1614673500000|2021-03-02 08:25:00|2260.7|2260.4|2258|2257.7|2261.9|2261.6|2257.6|2257.3|104
1614673800000|2021-03-02 08:30:00|2257.9|2257.6|2261.7|2261.4|2261.7|2261.4|2257|2256.7|91
1614674100000|2021-03-02 08:35:00|2261.6|2261.3|2264.2|2263.9|2265.3|2265|2260.9|2260.6|332
1614674400000|2021-03-02 08:40:00|2264|2263.7|2264.1|2263.8|2265.2|2264.9|2263.6|2263.3|198
1614674700000|2021-03-02 08:45:00|2264.2|2263.9|2263.4|2263.1|2264.7|2264.4|2263|2262.7|45
1614675000000|2021-03-02 08:50:00|2262.9|2262.6|2259.1|2258.8|2262.9|2262.6|2258.8|2258.5|222
1614675300000|2021-03-02 08:55:00|2258.2|2257.9|2252|2251.7|2258.3|2258|2251.4|2251.1|373
1614675600000|2021-03-02 09:00:00|2252.4|2252.1|2251.3|2251|2253.2|2252.9|2249.3|2249|485
1614675900000|2021-03-02 09:05:00|2251.1|2250.8|2251|2250.7|2251.8|2251.5|2247.7|2247.4|519
1614676200000|2021-03-02 09:10:00|2251.1|2250.8|2247.7|2247.4|2251.5|2251.2|2246.2|2245.9|399
1614676500000|2021-03-02 09:15:00|2248.3|2248|2248.2|2247.9|2251.5|2251.2|2247.9|2247.6|400
1614676800000|2021-03-02 09:20:00|2248.1|2247.8|2251.6|2251.3|2251.8|2251.5|2248.1|2247.8|116
1614677100000|2021-03-02 09:25:00|2251.7|2251.4|2253|2252.7|2253.3|2253|2250.6|2250.3|115
1614677400000|2021-03-02 09:30:00|2253.1|2252.8|2255.9|2255.6|2256.4|2256.1|2252.6|2252.3|169
1614677700000|2021-03-02 09:35:00|2255.7|2255.4|2255.4|2255.1|2256.8|2256.5|2255|2254.7|194
1614678000000|2021-03-02 09:40:00|2255.2|2254.9|2259.5|2259.2|2260.7|2260.4|2255.2|2254.9|316
1614678300000|2021-03-02 09:45:00|2260.1|2259.8|2258|2257.7|2260.4|2260.1|2257.5|2257.2|344
1614678600000|2021-03-02 09:50:00|2258.1|2257.8|2258|2257.7|2259.2|2258.9|2256|2255.7|427
1614678900000|2021-03-02 09:55:00|2257.9|2257.6|2256.9|2256.6|2260|2259.7|2256.8|2256.5|109
1614679200000|2021-03-02 10:00:00|2257.1|2256.8|2258|2257.7|2259.5|2259.2|2257.1|2256.8|232
1614679500000|2021-03-02 10:05:00|2257.7|2257.4|2256.2|2255.9|2258.6|2258.3|2253.8|2253.5|215
1614679800000|2021-03-02 10:10:00|2256.4|2256.1|2255.9|2255.6|2257.7|2257.4|2255.1|2254.8|101
1614680100000|2021-03-02 10:15:00|2256.9|2256.6|2256.8|2256.5|2257.6|2257.3|2254.6|2254.3|116
1614680400000|2021-03-02 10:20:00|2256.5|2256.2|2256|2255.7|2256.5|2256.2|2253.8|2253.5|325
1614680700000|2021-03-02 10:25:00|2255.9|2255.6|2255.1|2254.8|2257.1|2256.8|2255|2254.7|200
1614681000000|2021-03-02 10:30:00|2254.9|2254.6|2254.8|2254.5|2255.4|2255.1|2253.3|2253|179
1614681300000|2021-03-02 10:35:00|2255.1|2254.8|2256.8|2256.5|2256.8|2256.5|2255|2254.7|96
1614681600000|2021-03-02 10:40:00|2257|2256.7|2255.5|2255.2|2257.1|2256.8|2255.5|2255.2|241
1614681900000|2021-03-02 10:45:00|2255.3|2255|2255.1|2254.8|2256.2|2255.9|2254|2253.7|153
1614682200000|2021-03-02 10:50:00|2255.3|2255|2257.2|2256.9|2257.2|2256.9|2254.4|2254.1|193
1614682500000|2021-03-02 10:55:00|2256.9|2256.6|2256.3|2256|2257.8|2257.5|2255.5|2255.2|164
1614682800000|2021-03-02 11:00:00|2256.4|2256.1|2257.4|2257.1|2257.6|2257.3|2254.7|2254.4|132
1614683100000|2021-03-02 11:05:00|2257|2256.7|2255.8|2255.5|2258.6|2258.3|2255.4|2255.1|319
1614683400000|2021-03-02 11:10:00|2255.6|2255.3|2257.1|2256.8|2257.2|2256.9|2253.8|2253.5|134
1614683700000|2021-03-02 11:15:00|2256.8|2256.5|2255.6|2255.3|2256.9|2256.6|2255|2254.7|96
1614684000000|2021-03-02 11:20:00|2255.8|2255.5|2258.3|2258|2258.7|2258.4|2254.4|2254.1|76
1614684300000|2021-03-02 11:25:00|2257.9|2257.6|2259.4|2259.1|2260.5|2260.2|2257.9|2257.6|145
1614684600000|2021-03-02 11:30:00|2259|2258.7|2257.9|2257.6|2260|2259.7|2257|2256.7|239
1614684900000|2021-03-02 11:35:00|2257.8|2257.5|2258.5|2258.2|2259.8|2259.5|2257.1|2256.8|166
1614685200000|2021-03-02 11:40:00|2258.3|2258|2260.2|2259.9|2260.9|2260.6|2258.3|2258|210
1614685500000|2021-03-02 11:45:00|2260.7|2260.4|2261.6|2261.3|2261.8|2261.5|2260.2|2259.9|253
1614685800000|2021-03-02 11:50:00|2262.1|2261.8|2263.1|2262.8|2263.3|2263|2260.6|2260.3|288
1614686100000|2021-03-02 11:55:00|2263.2|2262.9|2261.1|2260.8|2263.4|2263.1|2260.6|2260.3|290
1614686400000|2021-03-02 12:00:00|2261.4|2261.1|2263.6|2263.3|2263.8|2263.5|2260.7|2260.4|208
1614686700000|2021-03-02 12:05:00|2263.5|2263.2|2263.4|2263.1|2265|2264.7|2263.2|2262.9|218
1614687000000|2021-03-02 12:10:00|2263.2|2262.9|2262.6|2262.3|2264|2263.7|2262.2|2261.9|170
1614687300000|2021-03-02 12:15:00|2262.8|2262.5|2264.4|2264.1|2265.1|2264.8|2260.9|2260.6|256
1614687600000|2021-03-02 12:20:00|2264.1|2263.8|2266.9|2266.6|2267.1|2266.8|2264.1|2263.8|552
1614687900000|2021-03-02 12:25:00|2267|2266.7|2265.9|2265.6|2267|2266.7|2264.5|2264.2|208
1614688200000|2021-03-02 12:30:00|2266.1|2265.8|2266.1|2265.8|2267.5|2267.2|2265.3|2265|169
1614688500000|2021-03-02 12:35:00|2265.9|2265.6|2268|2267.7|2268|2267.7|2265.6|2265.3|164
1614688800000|2021-03-02 12:40:00|2267.9|2267.6|2268.3|2268|2268.8|2268.5|2267.5|2267.2|226
1614689100000|2021-03-02 12:45:00|2268.5|2268.2|2267.1|2266.8|2268.7|2268.4|2266.5|2266.2|120
1614689400000|2021-03-02 12:50:00|2266.4|2266.1|2265.4|2265.1|2266.5|2266.2|2265.2|2264.9|114
1614689700000|2021-03-02 12:55:00|2265.3|2265|2266.3|2266|2266.4|2266.1|2264.4|2264.1|161
1614690000000|2021-03-02 13:00:00|2265.9|2265.6|2265.7|2265.4|2267.4|2267.1|2265.3|2265|345
1614690300000|2021-03-02 13:05:00|2265.6|2265.3|2265.8|2265.5|2267.5|2267.2|2265.4|2265.1|630
1614690600000|2021-03-02 13:10:00|2265.6|2265.3|2262.3|2262|2266.8|2266.5|2261.7|2261.4|532
1614690900000|2021-03-02 13:15:00|2262.7|2262.4|2262.3|2262|2263|2262.7|2262|2261.7|217
1614691200000|2021-03-02 13:20:00|2262.2|2261.9|2259.2|2258.9|2262.6|2262.3|2259.2|2258.9|350
1614691500000|2021-03-02 13:25:00|2259.1|2258.8|2261.6|2261.3|2262.3|2262|2258.7|2258.4|277
1614691800000|2021-03-02 13:30:00|2261.8|2261.5|2260.1|2259.8|2261.8|2261.5|2258.6|2258.3|316
1614692100000|2021-03-02 13:35:00|2260.2|2259.9|2260.6|2260.3|2260.6|2260.3|2258.7|2258.4|292
1614692400000|2021-03-02 13:40:00|2260.8|2260.5|2258.9|2258.6|2261.1|2260.8|2258.8|2258.5|254
1614692700000|2021-03-02 13:45:00|2258.7|2258.4|2258.2|2257.9|2259.8|2259.5|2257.8|2257.5|485
1614693000000|2021-03-02 13:50:00|2258.3|2258|2261.9|2261.6|2262.9|2262.6|2258.1|2257.8|449
1614693300000|2021-03-02 13:55:00|2262.2|2261.9|2262.6|2262.3|2262.7|2262.4|2261|2260.7|731
1614693600000|2021-03-02 14:00:00|2262.7|2262.4|2263.9|2263.6|2265.4|2265.1|2261|2260.7|585
1614693900000|2021-03-02 14:05:00|2264.1|2263.8|2264|2263.7|2264.7|2264.4|2261.4|2261.1|453
1614694200000|2021-03-02 14:10:00|2264.2|2263.9|2266.8|2266.5|2267.6|2267.3|2263.9|2263.6|642
1614694500000|2021-03-02 14:15:00|2267.1|2266.8|2271.8|2271.5|2271.8|2271.5|2267.1|2266.8|745
1614694800000|2021-03-02 14:20:00|2271.3|2271|2273.2|2272.9|2273.2|2272.9|2271.3|2271|542
1614695100000|2021-03-02 14:25:00|2273|2272.7|2271.6|2271.3|2273|2272.7|2270.2|2269.9|771
1614695400000|2021-03-02 14:30:00|2271.2|2270.9|2263.4|2263.1|2272.8|2272.5|2263.3|2263|5570
1614695700000|2021-03-02 14:35:00|2263.5|2263.2|2261.2|2260.9|2266.3|2266|2260.8|2260.5|3282
1614696000000|2021-03-02 14:40:00|2261.5|2261.2|2262.1|2261.8|2262.5|2262.2|2254.6|2254.3|4175
1614696300000|2021-03-02 14:45:00|2262.3|2262|2252.4|2252.1|2264.2|2263.9|2251.8|2251.5|2898
1614696600000|2021-03-02 14:50:00|2252.1|2251.8|2258.1|2257.8|2258.1|2257.8|2249.4|2249.1|3106
1614696900000|2021-03-02 14:55:00|2258.4|2258.1|2258.9|2258.6|2262.9|2262.6|2257.1|2256.8|2700
1614697200000|2021-03-02 15:00:00|2258.2|2257.9|2258|2257.7|2261.2|2260.9|2253.7|2253.4|2719
1614697500000|2021-03-02 15:05:00|2258.2|2257.9|2261.1|2260.8|2262.1|2261.8|2254.2|2253.9|1942
1614697800000|2021-03-02 15:10:00|2261.4|2261.1|2248.1|2247.8|2261.6|2261.3|2246.2|2245.9|3046
1614698100000|2021-03-02 15:15:00|2248.2|2247.9|2254.9|2254.6|2257.6|2257.3|2247.2|2246.9|2204
1614698400000|2021-03-02 15:20:00|2254.7|2254.4|2253.5|2253.2|2258.9|2258.6|2253.2|2252.9|1880
1614698700000|2021-03-02 15:25:00|2253.6|2253.3|2246|2245.7|2254.5|2254.2|2245.9|2245.6|2873
1614699000000|2021-03-02 15:30:00|2245.7|2245.4|2252|2251.7|2253.3|2253|2245.7|2245.4|2528
1614699300000|2021-03-02 15:35:00|2251.9|2251.6|2246.5|2246.2|2253.4|2253.1|2245.6|2245.3|1636
1614699600000|2021-03-02 15:40:00|2246.1|2245.8|2246.4|2246.1|2247.7|2247.4|2242.3|2242|2191
1614699900000|2021-03-02 15:45:00|2246.1|2245.8|2255.8|2255.5|2256.1|2255.8|2241.6|2241.3|3177
1614700200000|2021-03-02 15:50:00|2256.4|2256.1|2257.7|2257.4|2257.7|2257.4|2252.8|2252.5|2009
1614700500000|2021-03-02 15:55:00|2257.8|2257.5|2254.6|2254.3|2258.2|2257.9|2253.5|2253.2|1550
1614700800000|2021-03-02 16:00:00|2254.1|2253.8|2252.3|2252|2256.5|2256.2|2244|2243.7|2370
1614701100000|2021-03-02 16:05:00|2252.1|2251.8|2254|2253.7|2256.2|2255.9|2251.8|2251.5|1595
1614701400000|2021-03-02 16:10:00|2254.4|2254.1|2253.9|2253.6|2254.9|2254.6|2249.1|2248.8|1291
1614701700000|2021-03-02 16:15:00|2253.7|2253.4|2252.3|2252|2254|2253.7|2246.9|2246.6|1510
1614702000000|2021-03-02 16:20:00|2252.2|2251.9|2243.7|2243.4|2253.3|2253|2242.8|2242.5|1497
1614702300000|2021-03-02 16:25:00|2243.8|2243.5|2249.4|2249.1|2249.6|2249.3|2243.2|2242.9|1824
1614702600000|2021-03-02 16:30:00|2249.5|2249.2|2241.6|2241.3|2249.5|2249.2|2239.1|2238.8|2495
1614702900000|2021-03-02 16:35:00|2241.7|2241.4|2239.5|2239.2|2242.8|2242.5|2237.7|2237.4|1656
1614703200000|2021-03-02 16:40:00|2239.7|2239.4|2236.9|2236.6|2239.7|2239.4|2232.5|2232.2|2574
1614703500000|2021-03-02 16:45:00|2237.1|2236.8|2241|2240.7|2242|2241.7|2234|2233.7|1879
1614703800000|2021-03-02 16:50:00|2240.6|2240.3|2243.2|2242.9|2243.8|2243.5|2237.8|2237.5|1255
1614704100000|2021-03-02 16:55:00|2243.1|2242.8|2241|2240.7|2243.1|2242.8|2240.8|2240.5|843
1614704400000|2021-03-02 17:00:00|2240.6|2240.3|2241.4|2241.1|2241.4|2241.1|2236.5|2236.2|1265
1614704700000|2021-03-02 17:05:00|2241.6|2241.3|2239.4|2239.1|2243.7|2243.4|2238.6|2238.3|1536
1614705000000|2021-03-02 17:10:00|2239.7|2239.4|2240.5|2240.2|2241.5|2241.2|2238.1|2237.8|944
1614705300000|2021-03-02 17:15:00|2240.8|2240.5|2243.8|2243.5|2245.8|2245.5|2240.4|2240.1|1221
1614705600000|2021-03-02 17:20:00|2243.9|2243.6|2243.4|2243.1|2245.6|2245.3|2242.2|2241.9|1567
1614705900000|2021-03-02 17:25:00|2243.5|2243.2|2242.6|2242.3|2244.5|2244.2|2241.9|2241.6|828
1614706200000|2021-03-02 17:30:00|2242.5|2242.2|2241.3|2241|2242.7|2242.4|2240.8|2240.5|613
1614706500000|2021-03-02 17:35:00|2241.4|2241.1|2248.2|2247.9|2248.4|2248.1|2241.2|2240.9|1064
1614706800000|2021-03-02 17:40:00|2248.3|2248|2249.9|2249.6|2251.4|2251.1|2247.7|2247.4|1033
1614707100000|2021-03-02 17:45:00|2250|2249.7|2248|2247.7|2250|2249.7|2245.5|2245.2|843
1614707400000|2021-03-02 17:50:00|2247.9|2247.6|2248|2247.7|2248.8|2248.5|2245.7|2245.4|628
1614707700000|2021-03-02 17:55:00|2247.4|2247.1|2247.1|2246.8|2248.6|2248.3|2244.5|2244.2|750
1614708000000|2021-03-02 18:00:00|2247.2|2246.9|2252.4|2252.1|2253|2252.7|2246.4|2246.1|1204
1614708300000|2021-03-02 18:05:00|2252.6|2252.3|2252.6|2252.3|2253.8|2253.5|2250.8|2250.5|712
1614708600000|2021-03-02 18:10:00|2252.7|2252.4|2254.5|2254.2|2254.5|2254.2|2252.4|2252.1|649
1614708900000|2021-03-02 18:15:00|2254.3|2254|2249.3|2249|2254.5|2254.2|2248.8|2248.5|690
1614709200000|2021-03-02 18:20:00|2249.2|2248.9|2251.4|2251.1|2251.8|2251.5|2247.1|2246.8|1076
1614709500000|2021-03-02 18:25:00|2251.3|2251|2250.3|2250|2251.7|2251.4|2247.5|2247.2|601
1614709800000|2021-03-02 18:30:00|2250.4|2250.1|2251.3|2251|2253.5|2253.2|2249.5|2249.2|844
1614710100000|2021-03-02 18:35:00|2251.5|2251.2|2253.3|2253|2254|2253.7|2250.9|2250.6|832
1614710400000|2021-03-02 18:40:00|2253.2|2252.9|2250.6|2250.3|2253.4|2253.1|2250.6|2250.3|1055
1614710700000|2021-03-02 18:45:00|2250.7|2250.4|2253|2252.7|2254|2253.7|2249.6|2249.3|1201
1614711000000|2021-03-02 18:50:00|2252.9|2252.6|2252.9|2252.6|2254.8|2254.5|2251.7|2251.4|836
1614711300000|2021-03-02 18:55:00|2252.5|2252.2|2252|2251.7|2253.7|2253.4|2251.2|2250.9|770
1614711600000|2021-03-02 19:00:00|2252.2|2251.9|2252.3|2252|2254.2|2253.9|2251.5|2251.2|1225
1614711900000|2021-03-02 19:05:00|2252.6|2252.3|2244.9|2244.6|2253|2252.7|2244.3|2244|1718
1614712200000|2021-03-02 19:10:00|2244.7|2244.4|2242.5|2242.2|2246|2245.7|2242.1|2241.8|1470
1614712500000|2021-03-02 19:15:00|2242.3|2242|2239.9|2239.6|2243.3|2243|2237.3|2237|1744
1614712800000|2021-03-02 19:20:00|2239.8|2239.5|2247.6|2247.3|2247.6|2247.3|2239.8|2239.5|1177
1614713100000|2021-03-02 19:25:00|2247.1|2246.8|2240.9|2240.6|2247.3|2247|2240.5|2240.2|953
1614713400000|2021-03-02 19:30:00|2240.8|2240.5|2243.8|2243.5|2243.9|2243.6|2239.4|2239.1|965
1614713700000|2021-03-02 19:35:00|2243.6|2243.3|2246|2245.7|2246.6|2246.3|2241.9|2241.6|654
1614714000000|2021-03-02 19:40:00|2246.1|2245.8|2244|2243.7|2247.9|2247.6|2244|2243.7|739
1614714300000|2021-03-02 19:45:00|2244.2|2243.9|2248.2|2247.9|2248.4|2248.1|2243|2242.7|770
1614714600000|2021-03-02 19:50:00|2248.7|2248.4|2250.5|2250.2|2251.3|2251|2246|2245.7|1152
1614714900000|2021-03-02 19:55:00|2250.6|2250.3|2249.8|2249.5|2252.1|2251.8|2248.5|2248.2|623
1614715200000|2021-03-02 20:00:00|2249.7|2249.4|2250|2249.7|2252.7|2252.4|2249.6|2249.3|1041
1614715500000|2021-03-02 20:05:00|2250.1|2249.8|2252|2251.7|2252.2|2251.9|2249.3|2249|584
1614715800000|2021-03-02 20:10:00|2252.2|2251.9|2248.8|2248.5|2253.4|2253.1|2248|2247.7|1287
1614716100000|2021-03-02 20:15:00|2248.6|2248.3|2243.2|2242.9|2250.1|2249.8|2243.1|2242.8|1278
1614716400000|2021-03-02 20:20:00|2242.8|2242.5|2241.5|2241.2|2244.6|2244.3|2240.5|2240.2|1383
1614716700000|2021-03-02 20:25:00|2241.3|2241|2240.3|2240|2243.2|2242.9|2239.9|2239.6|1295
1614717000000|2021-03-02 20:30:00|2240.4|2240.1|2240.8|2240.5|2244.6|2244.3|2238.4|2238.1|2066
1614717300000|2021-03-02 20:35:00|2240.5|2240.2|2238.5|2238.2|2242.3|2242|2237.8|2237.5|1684
1614717600000|2021-03-02 20:40:00|2238.9|2238.6|2238.8|2238.5|2239.5|2239.2|2236.4|2236.1|1815
1614717900000|2021-03-02 20:45:00|2238.6|2238.3|2237|2236.7|2241.9|2241.6|2235.8|2235.5|1977
1614718200000|2021-03-02 20:50:00|2237.6|2237.3|2236.6|2236.3|2238.3|2238|2235.6|2235.3|3095
1614718500000|2021-03-02 20:55:00|2236.5|2236.2|2231.1|2230.8|2236.7|2236.4|2229.8|2229.5|11822
1614718800000|2021-03-02 21:00:00|2230.9|2230.6|2233|2232.7|2234.3|2234|2228.8|2228.5|4409
1614719100000|2021-03-02 21:05:00|2232.7|2232.4|2236.3|2236|2236.5|2236.2|2232.3|2232|1896
1614719400000|2021-03-02 21:10:00|2236.4|2236.1|2238.2|2237.4|2239|2238.7|2236.3|2236|1447
1614719700000|2021-03-02 21:15:00|2238.3|2237.5|2237.8|2237|2238.3|2237.5|2237.6|2236.8|0
1614720000000|2021-03-02 21:20:00|2237.9|2237.1|2237.8|2237|2238|2237.2|2237.7|2236.9|0
1614720300000|2021-03-02 21:25:00|2237.7|2236.9|2237.9|2237.1|2238|2237.2|2237.6|2236.8|0
1614720600000|2021-03-02 21:30:00|2237.7|2237.4|2236.2|2235.9|2238.2|2237.9|2235.9|2235.6|306
1614720900000|2021-03-02 21:35:00|2236.5|2236.2|2235.8|2235.5|2237.1|2236.8|2235.5|2235.2|168
1614721200000|2021-03-02 21:40:00|2235.9|2235.6|2235.2|2234.9|2235.9|2235.6|2234.3|2234|187
1614721500000|2021-03-02 21:45:00|2235.5|2235.2|2233|2232.7|2235.5|2235.2|2232.7|2232.4|175
1614721800000|2021-03-02 21:50:00|2232.8|2232.5|2233.3|2233|2233.6|2233.3|2232.8|2232.5|43
1614722100000|2021-03-02 21:55:00|2233|2232.7|2233.3|2232.5|2234.1|2233.8|2231.9|2231.6|210
1614722400000|2021-03-02 22:00:00|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.2|2232.4|0
1614722700000|2021-03-02 22:05:00|2233.3|2232.5|2233.3|2232.5|2233.4|2232.6|2233.3|2232.5|0
1614723000000|2021-03-02 22:10:00|2233.4|2232.6|2233.3|2232.5|2233.4|2232.6|2233.2|2232.4|0
1614723300000|2021-03-02 22:15:00|2233.4|2232.6|2233.4|2232.6|2233.5|2232.7|2233.2|2232.4|0
1614723600000|2021-03-02 22:20:00|2233.3|2232.5|2233.3|2232.5|2233.6|2232.8|2233|2232.2|0
1614723900000|2021-03-02 22:25:00|2233.4|2232.6|2233.5|2232.7|2233.5|2232.7|2233.4|2232.6|0
1614724200000|2021-03-02 22:30:00|2233.6|2232.8|2233.8|2233|2233.8|2233|2233.6|2232.8|0
1614724500000|2021-03-02 22:35:00|2233.7|2232.9|2233.5|2232.7|2233.8|2233|2233.4|2232.6|0
1614724800000|2021-03-02 22:40:00|2233.6|2232.8|2233.7|2232.9|2233.7|2232.9|2233.5|2232.7|0
1614725100000|2021-03-02 22:45:00|2233.8|2233|2233.9|2233.1|2234|2233.2|2233.7|2232.9|0
1614725400000|2021-03-02 22:50:00|2233.7|2232.9|2234|2233.2|2234.1|2233.3|2233.7|2232.9|0
1614725700000|2021-03-02 22:55:00|2233.9|2233.1|2233.9|2233.1|2234.2|2233.4|2233.8|2233|0
1614726000000|2021-03-02 23:00:00|2231.9|2231.6|2236.4|2236.1|2237.8|2237.5|2231.9|2231.6|399
1614726300000|2021-03-02 23:05:00|2236.6|2236.3|2239.2|2238.9|2239.9|2239.6|2236.1|2235.8|241
1614726600000|2021-03-02 23:10:00|2239.5|2239.2|2239.6|2239.3|2240.1|2239.8|2238.5|2238.2|111
1614726900000|2021-03-02 23:15:00|2239.4|2239.1|2239|2238.7|2240.3|2240|2238.7|2238.4|50
1614727200000|2021-03-02 23:20:00|2239.1|2238.8|2239.9|2239.6|2240.4|2240.1|2238.8|2238.5|63
1614727500000|2021-03-02 23:25:00|2240|2239.7|2238.8|2238.5|2240.4|2240.1|2238.7|2238.4|65
1614727800000|2021-03-02 23:30:00|2239|2238.7|2240.6|2240.3|2240.6|2240.3|2239|2238.7|90
1614728100000|2021-03-02 23:35:00|2240.3|2240|2241.9|2241.6|2242.4|2242.1|2240.2|2239.9|113
1614728400000|2021-03-02 23:40:00|2242.3|2242|2244.4|2244.1|2244.9|2244.6|2242.3|2242|210
1614728700000|2021-03-02 23:45:00|2244.2|2243.9|2244.9|2244.6|2245.8|2245.5|2243.9|2243.6|125
1614729000000|2021-03-02 23:50:00|2245.1|2244.8|2243.2|2242.9|2245.1|2244.8|2243.2|2242.9|59
1614729300000|2021-03-02 23:55:00|2243.5|2243.2|2242.7|2242.4|2243.8|2243.5|2242.7|2242.4|53
1614729600000|2021-03-03 00:00:00|2242.8|2242.5|2242.2|2241.9|2243.9|2243.6|2241.8|2241.5|183
1614729900000|2021-03-03 00:05:00|2242.3|2242|2244.2|2243.9|2244.9|2244.6|2242.3|2242|34
1614730200000|2021-03-03 00:10:00|2244.9|2244.6|2244.4|2244.1|2245.2|2244.9|2244.4|2244.1|52
1614730500000|2021-03-03 00:15:00|2244.9|2244.6|2243.2|2242.9|2244.9|2244.6|2242.3|2242|87
1614730800000|2021-03-03 00:20:00|2242.9|2242.6|2243|2242.7|2244.2|2243.9|2242.5|2242.2|46
1614731100000|2021-03-03 00:25:00|2243.6|2243.3|2243.8|2243.5|2244.3|2244|2243|2242.7|55
1614731400000|2021-03-03 00:30:00|2243.6|2243.3|2244.5|2244.2|2244.9|2244.6|2243.6|2243.3|86
1614731700000|2021-03-03 00:35:00|2244.7|2244.4|2244.5|2244.2|2245.5|2245.2|2244.1|2243.8|68
1614732000000|2021-03-03 00:40:00|2244.4|2244.1|2243.5|2243.2|2244.6|2244.3|2243.2|2242.9|84
1614732300000|2021-03-03 00:45:00|2243.7|2243.4|2245.5|2245.2|2246.2|2245.9|2243.6|2243.3|112
1614732600000|2021-03-03 00:50:00|2245.3|2245|2244.4|2244.1|2245.3|2245|2244.4|2244.1|23
1614732900000|2021-03-03 00:55:00|2245.4|2245.1|2244.6|2244.3|2245.4|2245.1|2244.2|2243.9|31
1614733200000|2021-03-03 01:00:00|2243.7|2243.4|2243.2|2242.9|2243.7|2243.4|2242|2241.7|76
1614733500000|2021-03-03 01:05:00|2243.1|2242.8|2241.4|2241.1|2243.1|2242.8|2241.4|2241.1|177
1614733800000|2021-03-03 01:10:00|2241.6|2241.3|2238.6|2238.3|2241.6|2241.3|2237.2|2236.9|314
1614734100000|2021-03-03 01:15:00|2238.4|2238.1|2239.9|2239.6|2240.2|2239.9|2238.4|2238.1|96
1614734400000|2021-03-03 01:20:00|2240|2239.7|2237.5|2237.2|2240.5|2240.2|2236.3|2236|177
1614734700000|2021-03-03 01:25:00|2237.9|2237.6|2237.2|2236.9|2238.7|2238.4|2237.2|2236.9|21
1614735000000|2021-03-03 01:30:00|2236.6|2236.3|2239.1|2238.8|2240|2239.7|2236.1|2235.8|70
1614735300000|2021-03-03 01:35:00|2239.5|2239.2|2241.1|2240.8|2241.1|2240.8|2239.5|2239.2|53
1614735600000|2021-03-03 01:40:00|2241.2|2240.9|2240.7|2240.4|2241.4|2241.1|2240.5|2240.2|19
1614735900000|2021-03-03 01:45:00|2241.2|2240.9|2242.6|2242.3|2242.6|2242.3|2241.2|2240.9|52
1614736200000|2021-03-03 01:50:00|2242.7|2242.4|2242.1|2241.8|2242.9|2242.6|2241.7|2241.4|29
1614736500000|2021-03-03 01:55:00|2242.4|2242.1|2240.9|2240.6|2242.4|2242.1|2240.9|2240.6|20
1614736800000|2021-03-03 02:00:00|2240.6|2240.3|2241|2240.7|2241|2240.7|2239.9|2239.6|34
1614737100000|2021-03-03 02:05:00|2241.3|2241|2240.6|2240.3|2242.5|2242.2|2240.4|2240.1|36
1614737400000|2021-03-03 02:10:00|2240.7|2240.4|2242|2241.7|2242.1|2241.8|2240.6|2240.3|23
1614737700000|2021-03-03 02:15:00|2242.5|2242.2|2243.3|2243|2243.8|2243.5|2242.5|2242.2|121
1614738000000|2021-03-03 02:20:00|2243.8|2243.5|2244.6|2244.3|2245.8|2245.5|2243.6|2243.3|75
1614738300000|2021-03-03 02:25:00|2244.8|2244.5|2243.6|2243.3|2244.8|2244.5|2243.4|2243.1|41
1614738600000|2021-03-03 02:30:00|2243.9|2243.6|2244.2|2243.9|2244.7|2244.4|2243.6|2243.3|48
1614738900000|2021-03-03 02:35:00|2244.3|2244|2245.8|2245.5|2245.8|2245.5|2244.3|2244|68
1614739200000|2021-03-03 02:40:00|2245.9|2245.6|2246.8|2246.5|2247.4|2247.1|2245.5|2245.2|147
1614739500000|2021-03-03 02:45:00|2246.9|2246.6|2248.2|2247.9|2248.2|2247.9|2246.6|2246.3|106
1614739800000|2021-03-03 02:50:00|2247.7|2247.4|2247.1|2246.8|2248|2247.7|2247.1|2246.8|41
1614740100000|2021-03-03 02:55:00|2247.3|2247|2247.7|2247.4|2248.6|2248.3|2247.1|2246.8|57
1614740400000|2021-03-03 03:00:00|2248|2247.7|2247.8|2247.5|2248.6|2248.3|2247.8|2247.5|56
1614740700000|2021-03-03 03:05:00|2248.1|2247.8|2247.5|2247.2|2248.4|2248.1|2247.5|2247.2|46
1614741000000|2021-03-03 03:10:00|2247.6|2247.3|2249.3|2249|2249.4|2249.1|2247.6|2247.3|137
1614741300000|2021-03-03 03:15:00|2249.5|2249.2|2249.7|2249.4|2250.6|2250.3|2249.2|2248.9|108
1614741600000|2021-03-03 03:20:00|2250|2249.7|2249.5|2249.2|2250.1|2249.8|2249.2|2248.9|36
1614741900000|2021-03-03 03:25:00|2249.6|2249.3|2249.1|2248.8|2250|2249.7|2249.1|2248.8|37
1614742200000|2021-03-03 03:30:00|2249|2248.7|2249.3|2249|2249.7|2249.4|2248.4|2248.1|72
1614742500000|2021-03-03 03:35:00|2249.1|2248.8|2248.1|2247.8|2249.3|2249|2248.1|2247.8|41
1614742800000|2021-03-03 03:40:00|2247.6|2247.3|2247|2246.7|2247.9|2247.6|2246.7|2246.4|140
1614743100000|2021-03-03 03:45:00|2247.2|2246.9|2247|2246.7|2247.4|2247.1|2247|2246.7|26
1614743400000|2021-03-03 03:50:00|2247.1|2246.8|2247.9|2247.6|2248.9|2248.6|2247.1|2246.8|42
1614743700000|2021-03-03 03:55:00|2248.2|2247.9|2247.9|2247.6|2248.3|2248|2247.9|2247.6|5
1614744000000|2021-03-03 04:00:00|2248.3|2248|2249.3|2249|2249.6|2249.3|2248.3|2248|34
1614744300000|2021-03-03 04:05:00|2249.4|2249.1|2248.9|2248.6|2249.4|2249.1|2248.8|2248.5|14
1614744600000|2021-03-03 04:10:00|2248.5|2248.2|2249.1|2248.8|2249.1|2248.8|2248|2247.7|50
1614744900000|2021-03-03 04:15:00|2249|2248.7|2249.3|2249|2249.7|2249.4|2249|2248.7|19
1614745200000|2021-03-03 04:20:00|2249.4|2249.1|2249.4|2249.1|2249.6|2249.3|2249.1|2248.8|14
1614745500000|2021-03-03 04:25:00|2249.1|2248.8|2249.9|2249.6|2250.1|2249.8|2248.9|2248.6|56
1614745800000|2021-03-03 04:30:00|2250|2249.7|2251.1|2250.8|2251.1|2250.8|2249.5|2249.2|49
1614746100000|2021-03-03 04:35:00|2250.9|2250.6|2251.2|2250.9|2251.5|2251.2|2250.8|2250.5|52
1614746400000|2021-03-03 04:40:00|2251.4|2251.1|2250.5|2250.2|2251.4|2251.1|2250.1|2249.8|46
1614746700000|2021-03-03 04:45:00|2250.4|2250.1|2249.7|2249.4|2250.4|2250.1|2249.5|2249.2|23
1614747000000|2021-03-03 04:50:00|2250.1|2249.8|2250.2|2249.9|2250.3|2250|2249.5|2249.2|29
1614747300000|2021-03-03 04:55:00|2250.1|2249.8|2249.7|2249.4|2250.1|2249.8|2249.7|2249.4|9
1614747600000|2021-03-03 05:00:00|2249.8|2249.5|2251.4|2251.1|2251.7|2251.4|2249.6|2249.3|69
1614747900000|2021-03-03 05:05:00|2251.5|2251.2|2252.9|2252.6|2253.4|2253.1|2251.5|2251.2|281
1614748200000|2021-03-03 05:10:00|2252.8|2252.5|2253.2|2252.9|2253.5|2253.2|2252.3|2252|53
1614748500000|2021-03-03 05:15:00|2253.1|2252.8|2253|2252.7|2253.6|2253.3|2252.9|2252.6|37
1614748800000|2021-03-03 05:20:00|2253.3|2253|2251.5|2251.2|2253.3|2253|2251.5|2251.2|69
1614749100000|2021-03-03 05:25:00|2251.3|2251|2251.1|2250.8|2251.8|2251.5|2250.6|2250.3|57
1614749400000|2021-03-03 05:30:00|2250.9|2250.6|2250.1|2249.8|2250.9|2250.6|2249.7|2249.4|35
1614749700000|2021-03-03 05:35:00|2250.7|2250.4|2249.9|2249.6|2250.9|2250.6|2249.9|2249.6|40
1614750000000|2021-03-03 05:40:00|2249.8|2249.5|2250.5|2250.2|2251|2250.7|2249.8|2249.5|29
1614750300000|2021-03-03 05:45:00|2250.6|2250.3|2249.8|2249.5|2250.6|2250.3|2249.5|2249.2|21
1614750600000|2021-03-03 05:50:00|2250.1|2249.8|2250.3|2250|2250.4|2250.1|2250.1|2249.8|11
1614750900000|2021-03-03 05:55:00|2250.2|2249.9|2250.9|2250.6|2251.4|2251.1|2250.2|2249.9|67
1614751200000|2021-03-03 06:00:00|2250.8|2250.5|2250.2|2249.9|2251.1|2250.8|2250.2|2249.9|19
1614751500000|2021-03-03 06:05:00|2250.5|2250.2|2250.5|2250.2|2251.2|2250.9|2250.5|2250.2|13
1614751800000|2021-03-03 06:10:00|2250.1|2249.8|2250.5|2250.2|2250.7|2250.4|2250|2249.7|18
1614752100000|2021-03-03 06:15:00|2251|2250.7|2251.9|2251.6|2252.7|2252.4|2251|2250.7|68
1614752400000|2021-03-03 06:20:00|2252.8|2252.5|2251.8|2251.5|2252.8|2252.5|2251.8|2251.5|71
1614752700000|2021-03-03 06:25:00|2251.9|2251.6|2251.4|2251.1|2253.2|2252.9|2251.4|2251.1|141
1614753000000|2021-03-03 06:30:00|2251.6|2251.3|2254.1|2253.8|2255.2|2254.9|2251.4|2251.1|180
1614753300000|2021-03-03 06:35:00|2254.3|2254|2257.3|2257|2257.8|2257.5|2254.3|2254|361
1614753600000|2021-03-03 06:40:00|2257.4|2257.1|2257.1|2256.8|2257.6|2257.3|2256.3|2256|219
1614753900000|2021-03-03 06:45:00|2257.2|2256.9|2259|2258.7|2259|2258.7|2257|2256.7|217
1614754200000|2021-03-03 06:50:00|2259.3|2259|2261.4|2261.1|2261.4|2261.1|2258.6|2258.3|323
1614754500000|2021-03-03 06:55:00|2260.7|2260.4|2258.7|2258.4|2260.7|2260.4|2258.2|2257.9|112
1614754800000|2021-03-03 07:00:00|2258.6|2258.3|2257.4|2257.1|2259.1|2258.8|2256.4|2256.1|161
1614755100000|2021-03-03 07:05:00|2257.5|2257.2|2260|2259.7|2260|2259.7|2257.3|2257|87
1614755400000|2021-03-03 07:10:00|2260.5|2260.2|2261.1|2260.8|2262.6|2262.3|2260.2|2259.9|216
1614755700000|2021-03-03 07:15:00|2260.8|2260.5|2261.6|2261.3|2262.4|2262.1|2260|2259.7|87
1614756000000|2021-03-03 07:20:00|2261.2|2260.9|2262|2261.7|2262.4|2262.1|2261.2|2260.9|44
1614756300000|2021-03-03 07:25:00|2261.9|2261.6|2262.4|2262.1|2263.1|2262.8|2261.6|2261.3|118
1614756600000|2021-03-03 07:30:00|2262.7|2262.4|2261.4|2261.1|2262.7|2262.4|2261.3|2261|126
1614756900000|2021-03-03 07:35:00|2261.3|2261|2262.3|2262|2262.6|2262.3|2261|2260.7|98
1614757200000|2021-03-03 07:40:00|2261.9|2261.6|2260.9|2260.6|2262.4|2262.1|2260.5|2260.2|107
1614757500000|2021-03-03 07:45:00|2260.6|2260.3|2259.5|2259.2|2260.9|2260.6|2259.4|2259.1|140
1614757800000|2021-03-03 07:50:00|2259.4|2259.1|2259.3|2259|2259.8|2259.5|2259|2258.7|56
1614758100000|2021-03-03 07:55:00|2259.2|2258.9|2259.5|2259.2|2260.2|2259.9|2259|2258.7|93
1614758400000|2021-03-03 08:00:00|2259.4|2259.1|2259.6|2259.3|2260.8|2260.5|2259|2258.7|123
1614758700000|2021-03-03 08:05:00|2259.7|2259.4|2263.4|2263.1|2263.4|2263.1|2259.6|2259.3|104
1614759000000|2021-03-03 08:10:00|2263.5|2263.2|2264.7|2264.4|2265.8|2265.5|2263.3|2263|354
1614759300000|2021-03-03 08:15:00|2264.8|2264.5|2264.2|2263.9|2265.5|2265.2|2264|2263.7|120
1614759600000|2021-03-03 08:20:00|2264|2263.7|2263.4|2263.1|2264.3|2264|2263|2262.7|107
1614759900000|2021-03-03 08:25:00|2263.1|2262.8|2263.8|2263.5|2264.6|2264.3|2262.7|2262.4|111
1614760200000|2021-03-03 08:30:00|2263.7|2263.4|2263.4|2263.1|2266.1|2265.8|2263.4|2263.1|144
1614760500000|2021-03-03 08:35:00|2263.6|2263.3|2262.9|2262.6|2264.2|2263.9|2262.8|2262.5|74
1614760800000|2021-03-03 08:40:00|2263.2|2262.9|2261.8|2261.5|2263.5|2263.2|2261.3|2261|118
1614761100000|2021-03-03 08:45:00|2262.4|2262.1|2263.3|2263|2264.8|2264.5|2262.1|2261.8|113
1614761400000|2021-03-03 08:50:00|2263.4|2263.1|2263.7|2263.4|2264.2|2263.9|2263.1|2262.8|50
1614761700000|2021-03-03 08:55:00|2263.1|2262.8|2263|2262.7|2264|2263.7|2262.8|2262.5|42
1614762000000|2021-03-03 09:00:00|2262.6|2262.3|2263|2262.7|2263|2262.7|2261.8|2261.5|111
1614762300000|2021-03-03 09:05:00|2263.1|2262.8|2265.2|2264.9|2265.6|2265.3|2263.1|2262.8|124
1614762600000|2021-03-03 09:10:00|2265.1|2264.8|2267.8|2267.5|2268|2267.7|2265|2264.7|441
1614762900000|2021-03-03 09:15:00|2267.6|2267.3|2266.9|2266.6|2268.4|2268.1|2266.6|2266.3|221
1614763200000|2021-03-03 09:20:00|2267.1|2266.8|2265.8|2265.5|2267.3|2267|2265.4|2265.1|161
1614763500000|2021-03-03 09:25:00|2265.5|2265.2|2262.2|2261.9|2265.8|2265.5|2262.2|2261.9|416
1614763800000|2021-03-03 09:30:00|2262.1|2261.8|2261.4|2261.1|2262.4|2262.1|2260.4|2260.1|333
1614764100000|2021-03-03 09:35:00|2261.5|2261.2|2258.7|2258.4|2263.2|2262.9|2256.7|2256.4|326
1614764400000|2021-03-03 09:40:00|2258.8|2258.5|2260.9|2260.6|2262.2|2261.9|2258.4|2258.1|192
1614764700000|2021-03-03 09:45:00|2261.2|2260.9|2258.9|2258.6|2261.3|2261|2257.9|2257.6|159
1614765000000|2021-03-03 09:50:00|2259.1|2258.8|2257.3|2257|2259.5|2259.2|2256.8|2256.5|94
1614765300000|2021-03-03 09:55:00|2257.4|2257.1|2259.3|2259|2260|2259.7|2257.3|2257|270
1614765600000|2021-03-03 10:00:00|2259.5|2259.2|2258.4|2258.1|2260|2259.7|2258.4|2258.1|96
1614765900000|2021-03-03 10:05:00|2258.6|2258.3|2258.7|2258.4|2260.1|2259.8|2258.6|2258.3|69
1614766200000|2021-03-03 10:10:00|2259|2258.7|2258|2257.7|2259|2258.7|2257.9|2257.6|70
1614766500000|2021-03-03 10:15:00|2258.1|2257.8|2260|2259.7|2260|2259.7|2258.1|2257.8|40
1614766800000|2021-03-03 10:20:00|2259.5|2259.2|2260.3|2260|2260.7|2260.4|2259.4|2259.1|73
1614767100000|2021-03-03 10:25:00|2259.8|2259.5|2260|2259.7|2261|2260.7|2259|2258.7|101
1614767400000|2021-03-03 10:30:00|2259.8|2259.5|2259.3|2259|2260.4|2260.1|2259.1|2258.8|99
1614767700000|2021-03-03 10:35:00|2258.8|2258.5|2255.6|2255.3|2259.1|2258.8|2255.6|2255.3|249
1614768000000|2021-03-03 10:40:00|2255.7|2255.4|2254|2253.7|2255.8|2255.5|2254|2253.7|161
1614768300000|2021-03-03 10:45:00|2254.5|2254.2|2256.4|2256.1|2257|2256.7|2254.5|2254.2|79
1614768600000|2021-03-03 10:50:00|2256.2|2255.9|2256.6|2256.3|2256.7|2256.4|2255.5|2255.2|64
1614768900000|2021-03-03 10:55:00|2256.4|2256.1|2257.1|2256.8|2257.4|2257.1|2256.1|2255.8|63
1614769200000|2021-03-03 11:00:00|2257.4|2257.1|2255.4|2255.1|2257.4|2257.1|2253.9|2253.6|105
1614769500000|2021-03-03 11:05:00|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2254.7|2254.4|88
1614769800000|2021-03-03 11:10:00|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2253.5|2253.2|146
1614770100000|2021-03-03 11:15:00|2254|2253.7|2255.9|2255.6|2255.9|2255.6|2253.7|2253.4|67
1614770400000|2021-03-03 11:20:00|2256.1|2255.8|2256.5|2256.2|2257.6|2257.3|2256|2255.7|97
1614770700000|2021-03-03 11:25:00|2256.4|2256.1|2256.2|2255.9|2257.3|2257|2255.9|2255.6|41
1614771000000|2021-03-03 11:30:00|2256.4|2256.1|2254.5|2254.2|2256.6|2256.3|2254.2|2253.9|77
1614771300000|2021-03-03 11:35:00|2254.8|2254.5|2253.8|2253.5|2255.3|2255|2253.7|2253.4|53
1614771600000|2021-03-03 11:40:00|2253.5|2253.2|2253.9|2253.6|2254|2253.7|2252.6|2252.3|200
1614771900000|2021-03-03 11:45:00|2253.8|2253.5|2254.8|2254.5|2255.1|2254.8|2253.8|2253.5|111
1614772200000|2021-03-03 11:50:00|2254.7|2254.4|2254.6|2254.3|2255.1|2254.8|2253.8|2253.5|71
1614772500000|2021-03-03 11:55:00|2254.3|2254|2254.9|2254.6|2255.2|2254.9|2254.3|2254|37
1614772800000|2021-03-03 12:00:00|2255|2254.7|2255.7|2255.4|2257.2|2256.9|2255|2254.7|251
1614773100000|2021-03-03 12:05:00|2255.6|2255.3|2253.4|2253.1|2256.3|2256|2253.4|2253.1|170
1614773400000|2021-03-03 12:10:00|2253.2|2252.9|2254.4|2254.1|2255.5|2255.2|2253.2|2252.9|123
1614773700000|2021-03-03 12:15:00|2254.6|2254.3|2255.1|2254.8|2256|2255.7|2254.6|2254.3|112
1614774000000|2021-03-03 12:20:00|2254.8|2254.5|2256|2255.7|2256|2255.7|2254.6|2254.3|78
1614774300000|2021-03-03 12:25:00|2255.6|2255.3|2256.4|2256.1|2257.3|2257|2254.9|2254.6|143
1614774600000|2021-03-03 12:30:00|2256.2|2255.9|2254.1|2253.8|2256.9|2256.6|2253.6|2253.3|183
1614774900000|2021-03-03 12:35:00|2254.7|2254.4|2251.8|2251.5|2255.1|2254.8|2251.8|2251.5|199
1614775200000|2021-03-03 12:40:00|2252.2|2251.9|2254|2253.7|2254|2253.7|2252.2|2251.9|81
1614775500000|2021-03-03 12:45:00|2254.3|2254|2253.1|2252.8|2254.9|2254.6|2253.1|2252.8|95
1614775800000|2021-03-03 12:50:00|2253.2|2252.9|2252.9|2252.6|2253.9|2253.6|2251.9|2251.6|175
1614776100000|2021-03-03 12:55:00|2252.8|2252.5|2252.3|2252|2253.4|2253.1|2251.9|2251.6|168
1614776400000|2021-03-03 13:00:00|2252.4|2252.1|2251|2250.7|2252.6|2252.3|2249.6|2249.3|346
1614776700000|2021-03-03 13:05:00|2250.9|2250.6|2246.2|2245.9|2250.9|2250.6|2246|2245.7|511
1614777000000|2021-03-03 13:10:00|2246.3|2246|2245.9|2245.6|2248|2247.7|2245.4|2245.1|322
1614777300000|2021-03-03 13:15:00|2245.8|2245.5|2245.5|2245.2|2248|2247.7|2245.3|2245|322
1614777600000|2021-03-03 13:20:00|2245.1|2244.8|2245.7|2245.4|2246.1|2245.8|2244.7|2244.4|208
1614777900000|2021-03-03 13:25:00|2245.8|2245.5|2247.6|2247.3|2247.8|2247.5|2245.7|2245.4|200
1614778200000|2021-03-03 13:30:00|2247|2246.7|2235.8|2235.5|2247.1|2246.8|2235.4|2235.1|1079
1614778500000|2021-03-03 13:35:00|2235.9|2235.6|2237.7|2237.4|2238.9|2238.6|2235.1|2234.8|642
1614778800000|2021-03-03 13:40:00|2237.6|2237.3|2234.9|2234.6|2238.7|2238.4|2230.8|2230.5|1124
1614779100000|2021-03-03 13:45:00|2235|2234.7|2232.5|2232.2|2235.2|2234.9|2227.7|2227.4|1165
1614779400000|2021-03-03 13:50:00|2232.7|2232.4|2235.5|2235.2|2235.5|2235.2|2230|2229.7|550
1614779700000|2021-03-03 13:55:00|2235.3|2235|2235.2|2234.9|2237.3|2237|2234.2|2233.9|530
1614780000000|2021-03-03 14:00:00|2234.9|2234.6|2238.8|2238.5|2239.6|2239.3|2232.9|2232.6|541
1614780300000|2021-03-03 14:05:00|2238.4|2238.1|2237.9|2237.6|2239.2|2238.9|2236.1|2235.8|429
1614780600000|2021-03-03 14:10:00|2237.8|2237.5|2235.3|2235|2239.2|2238.9|2234.6|2234.3|382
1614780900000|2021-03-03 14:15:00|2235|2234.7|2236.1|2235.8|2239.2|2238.9|2232.4|2232.1|714
1614781200000|2021-03-03 14:20:00|2235.9|2235.6|2237.6|2237.3|2238.1|2237.8|2233.2|2232.9|571
1614781500000|2021-03-03 14:25:00|2237.7|2237.4|2239.4|2239.1|2243.3|2243|2237.5|2237.2|1592
1614781800000|2021-03-03 14:30:00|2240.8|2240.5|2247.8|2247.5|2255.7|2255.4|2239.6|2239.3|6380
1614782100000|2021-03-03 14:35:00|2249|2248.7|2240.4|2240.1|2252.2|2251.9|2234.9|2234.6|4898
1614782400000|2021-03-03 14:40:00|2240.1|2239.8|2235.5|2235.2|2242|2241.7|2232.4|2232.1|3317
1614782700000|2021-03-03 14:45:00|2235|2234.7|2240.1|2239.8|2241.5|2241.2|2227.7|2227.4|4447
1614783000000|2021-03-03 14:50:00|2240.4|2240.1|2240.6|2240.3|2246.2|2245.9|2239.9|2239.6|3244
1614783300000|2021-03-03 14:55:00|2240.9|2240.6|2228.6|2228.3|2241.5|2241.2|2226.7|2226.4|2903
1614783600000|2021-03-03 15:00:00|2227.7|2227.4|2230.1|2229.8|2232.7|2232.4|2225.1|2224.8|3815
1614783900000|2021-03-03 15:05:00|2229.8|2229.5|2230.8|2230.5|2234.5|2234.2|2224.8|2224.5|2554
1614784200000|2021-03-03 15:10:00|2230.7|2230.4|2218.3|2218|2231.3|2231|2217.6|2217.3|3736
1614784500000|2021-03-03 15:15:00|2218.1|2217.8|2214.6|2214.3|2220.1|2219.8|2213.1|2212.8|3707
1614784800000|2021-03-03 15:20:00|2215|2214.7|2226.3|2226|2226.3|2226|2213.6|2213.3|4727
1614785100000|2021-03-03 15:25:00|2226.1|2225.8|2221.1|2220.8|2231|2230.7|2218.8|2218.5|3602
1614785400000|2021-03-03 15:30:00|2221|2220.7|2226.2|2225.9|2228|2227.7|2214.9|2214.6|2886
1614785700000|2021-03-03 15:35:00|2225.6|2225.3|2232.2|2231.9|2233.3|2233|2224.9|2224.6|2332
1614786000000|2021-03-03 15:40:00|2231.9|2231.6|2227.7|2227.4|2232.8|2232.5|2226.7|2226.4|2887
1614786300000|2021-03-03 15:45:00|2227.4|2227.1|2233.8|2233.5|2236.9|2236.6|2225.7|2225.4|2893
1614786600000|2021-03-03 15:50:00|2234|2233.7|2235.5|2235.2|2238.4|2238.1|2233.1|2232.8|3771
1614786900000|2021-03-03 15:55:00|2235|2234.7|2241|2240.7|2242.9|2242.6|2231.1|2230.8|4214
1614787200000|2021-03-03 16:00:00|2240.9|2240.6|2241.8|2241.5|2244.6|2244.3|2239.3|2239|2804
1614787500000|2021-03-03 16:05:00|2241.7|2241.4|2241.9|2241.6|2245.4|2245.1|2241.5|2241.2|2571
1614787800000|2021-03-03 16:10:00|2241.8|2241.5|2241.3|2241|2243.9|2243.6|2239.7|2239.4|1825
1614788100000|2021-03-03 16:15:00|2241.4|2241.1|2248.3|2248|2248.5|2248.2|2238.9|2238.6|2641
1614788400000|2021-03-03 16:20:00|2247.9|2247.6|2250.1|2249.8|2251.4|2251.1|2246.3|2246|2394
1614788700000|2021-03-03 16:25:00|2249.8|2249.5|2253.8|2253.5|2255.4|2255.1|2249.2|2248.9|2223
1614789000000|2021-03-03 16:30:00|2253.9|2253.6|2253.6|2253.3|2254.3|2254|2251.2|2250.9|1636
1614789300000|2021-03-03 16:35:00|2253.7|2253.4|2247.5|2247.2|2254.4|2254.1|2247.2|2246.9|1949
1614789600000|2021-03-03 16:40:00|2247.7|2247.4|2243.8|2243.5|2248|2247.7|2242.8|2242.5|1843
1614789900000|2021-03-03 16:45:00|2243.7|2243.4|2243.3|2243|2245.2|2244.9|2241.7|2241.4|1297
1614790200000|2021-03-03 16:50:00|2243|2242.7|2247.6|2247.3|2249.1|2248.8|2242.2|2241.9|1461
1614790500000|2021-03-03 16:55:00|2247.3|2247|2244.7|2244.4|2250.1|2249.8|2244.7|2244.4|1386
1614790800000|2021-03-03 17:00:00|2244.9|2244.6|2243.8|2243.5|2245.7|2245.4|2242.1|2241.8|1023
1614791100000|2021-03-03 17:05:00|2243.5|2243.2|2242.5|2242.2|2245.1|2244.8|2241.3|2241|871
1614791400000|2021-03-03 17:10:00|2242.1|2241.8|2244.5|2244.2|2245.7|2245.4|2239.4|2239.1|1009
1614791700000|2021-03-03 17:15:00|2244.7|2244.4|2240.2|2239.9|2245.1|2244.8|2239.7|2239.4|917
1614792000000|2021-03-03 17:20:00|2240|2239.7|2239.8|2239.5|2240.8|2240.5|2237.8|2237.5|865
1614792300000|2021-03-03 17:25:00|2240.2|2239.9|2239.4|2239.1|2240.2|2239.9|2237.5|2237.2|858
1614792600000|2021-03-03 17:30:00|2239.1|2238.8|2237.7|2237.4|2241.1|2240.8|2237|2236.7|814
1614792900000|2021-03-03 17:35:00|2237.8|2237.5|2238.2|2237.9|2239.6|2239.3|2236.4|2236.1|721
1614793200000|2021-03-03 17:40:00|2238.4|2238.1|2241.9|2241.6|2245.2|2244.9|2237.9|2237.6|1299
1614793500000|2021-03-03 17:45:00|2241.6|2241.3|2245.4|2245.1|2246.2|2245.9|2240.3|2240|1021
1614793800000|2021-03-03 17:50:00|2245.8|2245.5|2243.2|2242.9|2247.4|2247.1|2243.2|2242.9|1452
1614794100000|2021-03-03 17:55:00|2243.1|2242.8|2238.1|2237.8|2243.8|2243.5|2237.9|2237.6|1079
1614794400000|2021-03-03 18:00:00|2238.2|2237.9|2239.3|2239|2240.7|2240.4|2237.3|2237|1002
1614794700000|2021-03-03 18:05:00|2239.2|2238.9|2237.6|2237.3|2241.2|2240.9|2236.7|2236.4|1067
1614795000000|2021-03-03 18:10:00|2237.5|2237.2|2241.4|2241.1|2243.2|2242.9|2237.1|2236.8|1553
1614795300000|2021-03-03 18:15:00|2241.3|2241|2250.1|2249.8|2250.2|2249.9|2241.3|2241|1873
1614795600000|2021-03-03 18:20:00|2250.4|2250.1|2247.7|2247.4|2251.4|2251.1|2247|2246.7|1276
1614795900000|2021-03-03 18:25:00|2247.9|2247.6|2247.6|2247.3|2250.1|2249.8|2246.6|2246.3|1117
1614796200000|2021-03-03 18:30:00|2247.5|2247.2|2243.7|2243.4|2247.5|2247.2|2241.4|2241.1|1518
1614796500000|2021-03-03 18:35:00|2244.1|2243.8|2244.6|2244.3|2246.7|2246.4|2243.3|2243|910
1614796800000|2021-03-03 18:40:00|2244.8|2244.5|2241.5|2241.2|2244.9|2244.6|2240.8|2240.5|796
1614797100000|2021-03-03 18:45:00|2241.6|2241.3|2235.4|2235.1|2242.6|2242.3|2234.8|2234.5|1281
1614797400000|2021-03-03 18:50:00|2235.6|2235.3|2232.5|2232.2|2237.9|2237.6|2232.3|2232|1190
1614797700000|2021-03-03 18:55:00|2232.6|2232.3|2231.6|2231.3|2233|2232.7|2229.3|2229|1265
1614798000000|2021-03-03 19:00:00|2231.7|2231.4|2222.5|2222.2|2232.9|2232.6|2222.3|2222|2004
1614798300000|2021-03-03 19:05:00|2222.6|2222.3|2220|2219.7|2223.3|2223|2217|2216.7|2540
1614798600000|2021-03-03 19:10:00|2219.8|2219.5|2224.5|2224.2|2224.9|2224.6|2217.9|2217.6|1565
1614798900000|2021-03-03 19:15:00|2224.1|2223.8|2220.9|2220.6|2224.1|2223.8|2218.9|2218.6|2041
1614799200000|2021-03-03 19:20:00|2221.2|2220.9|2219.8|2219.5|2223.6|2223.3|2217.7|2217.4|1986
1614799500000|2021-03-03 19:25:00|2219.2|2218.9|2215|2214.7|2220.9|2220.6|2213.1|2212.8|1916
1614799800000|2021-03-03 19:30:00|2214.7|2214.4|2211.1|2210.8|2216.9|2216.6|2210.3|2210|3130
1614800100000|2021-03-03 19:35:00|2210.9|2210.6|2221.4|2221.1|2225.1|2224.8|2210.8|2210.5|3150
1614800400000|2021-03-03 19:40:00|2221.3|2221|2222.9|2222.6|2225|2224.7|2220.1|2219.8|2059
1614800700000|2021-03-03 19:45:00|2223|2222.7|2221.2|2220.9|2223.4|2223.1|2216.6|2216.3|1980
1614801000000|2021-03-03 19:50:00|2221.6|2221.3|2230|2229.7|2230.7|2230.4|2220.9|2220.6|3033
1614801300000|2021-03-03 19:55:00|2229.7|2229.4|2231.9|2231.6|2232.3|2232|2227.4|2227.1|1961
1614801600000|2021-03-03 20:00:00|2231.7|2231.4|2230.2|2229.9|2233.8|2233.5|2228.6|2228.3|1925
1614801900000|2021-03-03 20:05:00|2230.4|2230.1|2231|2230.7|2231.5|2231.2|2228.7|2228.4|1500
1614802200000|2021-03-03 20:10:00|2230.9|2230.6|2230.8|2230.5|2235.5|2235.2|2230.7|2230.4|1534
1614802500000|2021-03-03 20:15:00|2230.5|2230.2|2228.6|2228.3|2231.1|2230.8|2226.3|2226|1745
1614802800000|2021-03-03 20:20:00|2228.8|2228.5|2222|2221.7|2228.8|2228.5|2221.1|2220.8|1533
1614803100000|2021-03-03 20:25:00|2222.6|2222.3|2222.7|2222.4|2224.6|2224.3|2219.2|2218.9|2084
1614803400000|2021-03-03 20:30:00|2222.6|2222.3|2222|2221.7|2224.2|2223.9|2220.8|2220.5|1658
1614803700000|2021-03-03 20:35:00|2221.8|2221.5|2219.9|2219.6|2223.8|2223.5|2219.5|2219.2|1959
1614804000000|2021-03-03 20:40:00|2220|2219.7|2219|2218.7|2221.5|2221.2|2217.2|2216.9|3007
1614804300000|2021-03-03 20:45:00|2218.8|2218.5|2221.9|2221.6|2225.4|2225.1|2218.8|2218.5|3031
1614804600000|2021-03-03 20:50:00|2221.8|2221.5|2211.8|2211.5|2221.8|2221.5|2211.3|2211|4536
1614804900000|2021-03-03 20:55:00|2212.1|2211.8|2205|2204.7|2215.7|2215.4|2204.6|2204.3|14273
1614805200000|2021-03-03 21:00:00|2204.9|2204.6|2207.7|2207.4|2208.4|2208.1|2204.1|2203.8|4630
1614805500000|2021-03-03 21:05:00|2207.8|2207.5|2203.6|2203.3|2208.9|2208.6|2203.5|2203.2|1353
1614805800000|2021-03-03 21:10:00|2204|2203.7|2203.2|2202.4|2204.3|2204|2201.8|2201.5|1487
1614806100000|2021-03-03 21:15:00|2203.3|2202.5|2203.3|2202.5|2203.3|2202.5|2202.9|2202.1|0
1614806400000|2021-03-03 21:20:00|2203.4|2202.6|2204.1|2203.3|2204.3|2203.5|2203.3|2202.5|0
1614806700000|2021-03-03 21:25:00|2204|2203.2|2204.4|2203.6|2204.4|2203.6|2203.9|2203.1|0
1614807000000|2021-03-03 21:30:00|2203.8|2203.5|2203.9|2203.6|2204.5|2204.2|2203.3|2203|217
1614807300000|2021-03-03 21:35:00|2204.2|2203.9|2203.1|2202.8|2204.6|2204.3|2202.6|2202.3|167
1614807600000|2021-03-03 21:40:00|2203|2202.7|2202|2201.7|2203.3|2203|2201.4|2201.1|82
1614807900000|2021-03-03 21:45:00|2202.7|2202.4|2201.5|2201.2|2202.8|2202.5|2201.5|2201.2|102
1614808200000|2021-03-03 21:50:00|2202|2201.7|2203|2202.7|2203.4|2203.1|2202|2201.7|55
1614808500000|2021-03-03 21:55:00|2203.2|2202.9|2203.1|2202.3|2204.1|2203.8|2202.6|2202.3|117
1614808800000|2021-03-03 22:00:00|2203|2202.2|2203.1|2202.3|2203.3|2202.5|2202.9|2202.1|0
1614809100000|2021-03-03 22:05:00|2203|2202.2|2203|2202.2|2203.3|2202.5|2203|2202.2|0
1614809400000|2021-03-03 22:10:00|2203.1|2202.3|2204|2203.2|2204|2203.2|2203.1|2202.3|0
1614809700000|2021-03-03 22:15:00|2203.9|2203.1|2203.5|2202.7|2203.9|2203.1|2203.4|2202.6|0
1614810000000|2021-03-03 22:20:00|2203.4|2202.6|2203.7|2202.9|2203.8|2203|2203.4|2202.6|0
1614810300000|2021-03-03 22:25:00|2203.8|2203|2203.7|2202.9|2203.8|2203|2203.6|2202.8|0
1614810900000|2021-03-03 22:35:00|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|0
1614811200000|2021-03-03 22:40:00|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|0
1614811500000|2021-03-03 22:45:00|2203.6|2202.8|2203.6|2202.8|2203.7|2202.9|2203.6|2202.8|0
1614811800000|2021-03-03 22:50:00|2203.7|2202.9|2203.5|2202.7|2203.7|2202.9|2203.3|2202.5|0
1614812100000|2021-03-03 22:55:00|2203.4|2202.6|2203.8|2203|2203.9|2203.1|2203.4|2202.6|0
1614812400000|2021-03-03 23:00:00|2204|2203.2|2205.5|2205.2|2207.2|2206.9|2201.4|2201.1|181
1614812700000|2021-03-03 23:05:00|2205.3|2205|2208.3|2208|2209.2|2208.9|2205.3|2205|180
1614813000000|2021-03-03 23:10:00|2208.5|2208.2|2205.3|2205|2208.5|2208.2|2205.3|2205|58
1614813300000|2021-03-03 23:15:00|2205|2204.7|2202.5|2202.2|2205|2204.7|2201.7|2201.4|100
1614813600000|2021-03-03 23:20:00|2202.1|2201.8|2195.9|2195.6|2202.1|2201.8|2195.1|2194.8|277
1614813900000|2021-03-03 23:25:00|2196|2195.7|2196.5|2196.2|2198|2197.7|2196|2195.7|166
1614814200000|2021-03-03 23:30:00|2197.3|2197|2195.2|2194.9|2198.8|2198.5|2194.5|2194.2|224
1614814500000|2021-03-03 23:35:00|2195.3|2195|2195.8|2195.5|2197.6|2197.3|2195.1|2194.8|185
1614814800000|2021-03-03 23:40:00|2195.4|2195.1|2197|2196.7|2197.4|2197.1|2194.2|2193.9|148
1614815100000|2021-03-03 23:45:00|2196.8|2196.5|2197.9|2197.6|2199|2198.7|2196.1|2195.8|93
1614815400000|2021-03-03 23:50:00|2197.6|2197.3|2192.4|2192.1|2197.6|2197.3|2191.1|2190.8|171
1614815700000|2021-03-03 23:55:00|2192.1|2191.8|2184.4|2184.1|2192.7|2192.4|2184|2183.7|666
1614816000000|2021-03-04 00:00:00|2184.5|2184.2|2188.7|2188.4|2189.4|2189.1|2182.7|2182.4|398
1614816300000|2021-03-04 00:05:00|2188.8|2188.5|2194.4|2194.1|2194.4|2194.1|2188.5|2188.2|283
1614816600000|2021-03-04 00:10:00|2194.5|2194.2|2194.7|2194.4|2196.8|2196.5|2194.2|2193.9|90
1614816900000|2021-03-04 00:15:00|2193.9|2193.6|2197.7|2197.4|2197.7|2197.4|2193.9|2193.6|193
1614817200000|2021-03-04 00:20:00|2196.6|2196.3|2198.7|2198.4|2198.8|2198.5|2195.5|2195.2|110
1614817500000|2021-03-04 00:25:00|2198.8|2198.5|2194.4|2194.1|2199.8|2199.5|2193.8|2193.5|175
1614817800000|2021-03-04 00:30:00|2194.1|2193.8|2199.7|2199.4|2200.1|2199.8|2194|2193.7|180
1614818100000|2021-03-04 00:35:00|2199.5|2199.2|2199.6|2199.3|2201.8|2201.5|2199.2|2198.9|170
1614818400000|2021-03-04 00:40:00|2199.9|2199.6|2200.6|2200.3|2200.9|2200.6|2198|2197.7|138
1614818700000|2021-03-04 00:45:00|2200.5|2200.2|2199.5|2199.2|2201|2200.7|2198.6|2198.3|97
1614819000000|2021-03-04 00:50:00|2199.7|2199.4|2199.3|2199|2200.2|2199.9|2198.9|2198.6|44
1614819300000|2021-03-04 00:55:00|2199.4|2199.1|2199.3|2199|2200.3|2200|2198.6|2198.3|99
1614819600000|2021-03-04 01:00:00|2199.7|2199.4|2193.7|2193.4|2200.9|2200.6|2193.3|2193|174
1614819900000|2021-03-04 01:05:00|2193.4|2193.1|2194.7|2194.4|2197|2196.7|2192.3|2192|228
1614820200000|2021-03-04 01:10:00|2194.5|2194.2|2193.5|2193.2|2195.7|2195.4|2191.4|2191.1|122
1614820500000|2021-03-04 01:15:00|2194.3|2194|2197.1|2196.8|2198.2|2197.9|2192.7|2192.4|132
1614820800000|2021-03-04 01:20:00|2196.8|2196.5|2194.3|2194|2196.8|2196.5|2194.3|2194|76
1614821100000|2021-03-04 01:25:00|2193.5|2193.2|2195.4|2195.1|2196.5|2196.2|2193.4|2193.1|151
1614821400000|2021-03-04 01:30:00|2196.1|2195.8|2197.5|2197.2|2197.9|2197.6|2195.2|2194.9|67
1614821700000|2021-03-04 01:35:00|2196.9|2196.6|2195.6|2195.3|2197.4|2197.1|2194.1|2193.8|105
1614822000000|2021-03-04 01:40:00|2195.2|2194.9|2196.1|2195.8|2197.6|2197.3|2194.9|2194.6|38
1614822300000|2021-03-04 01:45:00|2196.2|2195.9|2195.7|2195.4|2196.7|2196.4|2195.2|2194.9|25
1614822600000|2021-03-04 01:50:00|2196.1|2195.8|2197.2|2196.9|2197.4|2197.1|2194.1|2193.8|39
1614822900000|2021-03-04 01:55:00|2197.3|2197|2197.3|2197|2197.6|2197.3|2195.8|2195.5|50
1614823200000|2021-03-04 02:00:00|2197.8|2197.5|2199.2|2198.9|2200.4|2200.1|2196.8|2196.5|121
1614823500000|2021-03-04 02:05:00|2199.3|2199|2197.7|2197.4|2199.7|2199.4|2197.7|2197.4|58
1614823800000|2021-03-04 02:10:00|2197.6|2197.3|2196.6|2196.3|2197.6|2197.3|2196.2|2195.9|98
1614824100000|2021-03-04 02:15:00|2196.3|2196|2195.6|2195.3|2197.2|2196.9|2195.4|2195.1|47
1614824400000|2021-03-04 02:20:00|2196|2195.7|2193.6|2193.3|2196.3|2196|2193.1|2192.8|127
1614824700000|2021-03-04 02:25:00|2193.3|2193|2191.5|2191.2|2193.9|2193.6|2191.2|2190.9|79
1614825000000|2021-03-04 02:30:00|2191.4|2191.1|2190.4|2190.1|2193.3|2193|2190|2189.7|122
1614825300000|2021-03-04 02:35:00|2190.3|2190|2190.8|2190.5|2191.3|2191|2189.1|2188.8|206
1614825600000|2021-03-04 02:40:00|2190.5|2190.2|2193.1|2192.8|2193.8|2193.5|2190.1|2189.8|72
1614825900000|2021-03-04 02:45:00|2193.6|2193.3|2193.9|2193.6|2194.8|2194.5|2193.2|2192.9|44
1614826200000|2021-03-04 02:50:00|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2191.8|2191.5|101
1614826500000|2021-03-04 02:55:00|2193.5|2193.2|2192.4|2192.1|2193.5|2193.2|2190.6|2190.3|124
1614826800000|2021-03-04 03:00:00|2192.9|2192.6|2192.5|2192.2|2193.5|2193.2|2191.7|2191.4|46
1614827100000|2021-03-04 03:05:00|2192.9|2192.6|2192.3|2192|2193.8|2193.5|2192|2191.7|48
1614827400000|2021-03-04 03:10:00|2192.1|2191.8|2192.4|2192.1|2194.2|2193.9|2191.6|2191.3|68
1614827700000|2021-03-04 03:15:00|2192.6|2192.3|2192.7|2192.4|2192.9|2192.6|2191.6|2191.3|38
1614828000000|2021-03-04 03:20:00|2191.9|2191.6|2193.4|2193.1|2193.5|2193.2|2191.7|2191.4|70
1614828300000|2021-03-04 03:25:00|2193.7|2193.4|2194.7|2194.4|2195.3|2195|2193.4|2193.1|72
1614828600000|2021-03-04 03:30:00|2194.5|2194.2|2192.6|2192.3|2194.5|2194.2|2191.7|2191.4|98
1614828900000|2021-03-04 03:35:00|2192.2|2191.9|2190.9|2190.6|2192.3|2192|2189.7|2189.4|164
1614829200000|2021-03-04 03:40:00|2190.8|2190.5|2191|2190.7|2191.4|2191.1|2189.6|2189.3|97
1614829500000|2021-03-04 03:45:00|2190.9|2190.6|2189.9|2189.6|2190.9|2190.6|2188.7|2188.4|86
1614829800000|2021-03-04 03:50:00|2190.1|2189.8|2188.8|2188.5|2190.5|2190.2|2188.6|2188.3|50
1614830100000|2021-03-04 03:55:00|2188.9|2188.6|2184.1|2183.8|2189|2188.7|2184|2183.7|273
1614830400000|2021-03-04 04:00:00|2184.2|2183.9|2181.9|2181.6|2185.6|2185.3|2180.2|2179.9|266
1614830700000|2021-03-04 04:05:00|2181.8|2181.5|2180.7|2180.4|2181.8|2181.5|2175.3|2175|518
1614831000000|2021-03-04 04:10:00|2181|2180.7|2179|2178.7|2181|2180.7|2178.7|2178.4|179
1614831300000|2021-03-04 04:15:00|2178.6|2178.3|2178.3|2178|2180.2|2179.9|2178.3|2178|115
1614831600000|2021-03-04 04:20:00|2179.1|2178.8|2181.9|2181.6|2181.9|2181.6|2178.5|2178.2|104
1614831900000|2021-03-04 04:25:00|2181.5|2181.2|2182.6|2182.3|2183.1|2182.8|2181.3|2181|158
1614832200000|2021-03-04 04:30:00|2183|2182.7|2181.7|2181.4|2183.7|2183.4|2181.3|2181|140
1614832500000|2021-03-04 04:35:00|2182|2181.7|2183.6|2183.3|2184.2|2183.9|2181.6|2181.3|82
1614832800000|2021-03-04 04:40:00|2183.5|2183.2|2184.6|2184.3|2184.9|2184.6|2183.5|2183.2|68
1614833100000|2021-03-04 04:45:00|2184.5|2184.2|2183.7|2183.4|2184.8|2184.5|2183.2|2182.9|55
1614833400000|2021-03-04 04:50:00|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2182.5|2182.2|78
1614833700000|2021-03-04 04:55:00|2184.3|2184|2187.1|2186.8|2187.7|2187.4|2184.3|2184|202
1614834000000|2021-03-04 05:00:00|2187.9|2187.6|2190|2189.7|2190|2189.7|2187.3|2187|161
1614834300000|2021-03-04 05:05:00|2190.1|2189.8|2189.7|2189.4|2190.6|2190.3|2188.5|2188.2|126
1614834600000|2021-03-04 05:10:00|2190|2189.7|2189.8|2189.5|2191.2|2190.9|2188.7|2188.4|106
1614834900000|2021-03-04 05:15:00|2189.9|2189.6|2191.1|2190.8|2191.5|2191.2|2189.5|2189.2|121
1614835200000|2021-03-04 05:20:00|2190.9|2190.6|2193.1|2192.8|2193.7|2193.4|2190.9|2190.6|97
1614835500000|2021-03-04 05:25:00|2192.9|2192.6|2190.9|2190.6|2192.9|2192.6|2190.2|2189.9|84
1614835800000|2021-03-04 05:30:00|2190.4|2190.1|2193.6|2193.3|2193.6|2193.3|2190.4|2190.1|103
1614836100000|2021-03-04 05:35:00|2192.7|2192.4|2195.2|2194.9|2195.5|2195.2|2192.1|2191.8|77
1614836400000|2021-03-04 05:40:00|2194.7|2194.4|2194.9|2194.6|2195.6|2195.3|2194.2|2193.9|134
1614836700000|2021-03-04 05:45:00|2194.8|2194.5|2193|2192.7|2195|2194.7|2193|2192.7|71
1614837000000|2021-03-04 05:50:00|2193.5|2193.2|2193.5|2193.2|2194.4|2194.1|2193.2|2192.9|20
1614837300000|2021-03-04 05:55:00|2193|2192.7|2188.8|2188.5|2193|2192.7|2188.8|2188.5|92
1614837600000|2021-03-04 06:00:00|2189.2|2188.9|2192.2|2191.9|2192.4|2192.1|2188.7|2188.4|127
1614837900000|2021-03-04 06:05:00|2192.6|2192.3|2196.7|2196.4|2197.3|2197|2192.3|2192|166
1614838200000|2021-03-04 06:10:00|2196.2|2195.9|2195.9|2195.6|2198.1|2197.8|2195.8|2195.5|83
1614838500000|2021-03-04 06:15:00|2196.3|2196|2196|2195.7|2198.1|2197.8|2195.6|2195.3|63
1614838800000|2021-03-04 06:20:00|2196.9|2196.6|2195.7|2195.4|2197.9|2197.6|2195.7|2195.4|34
1614839100000|2021-03-04 06:25:00|2195|2194.7|2196.2|2195.9|2196.5|2196.2|2194.9|2194.6|37
1614839400000|2021-03-04 06:30:00|2196.4|2196.1|2193.1|2192.8|2196.7|2196.4|2192.2|2191.9|142
1614839700000|2021-03-04 06:35:00|2192.9|2192.6|2193|2192.7|2193.4|2193.1|2191.6|2191.3|54
1614840000000|2021-03-04 06:40:00|2192.2|2191.9|2190.7|2190.4|2192.4|2192.1|2190|2189.7|87
1614840300000|2021-03-04 06:45:00|2191|2190.7|2193.4|2193.1|2193.5|2193.2|2190.4|2190.1|84
1614840600000|2021-03-04 06:50:00|2192.8|2192.5|2195.6|2195.3|2195.6|2195.3|2192.8|2192.5|58
1614840900000|2021-03-04 06:55:00|2195.1|2194.8|2195.4|2195.1|2195.6|2195.3|2194|2193.7|160
1614841200000|2021-03-04 07:00:00|2195.1|2194.8|2196.9|2196.6|2198.1|2197.8|2194|2193.7|195
1614841500000|2021-03-04 07:05:00|2197.5|2197.2|2198.6|2198.3|2198.8|2198.5|2195.5|2195.2|143
1614841800000|2021-03-04 07:10:00|2198.8|2198.5|2199.3|2199|2201.5|2201.2|2198.5|2198.2|394
1614842100000|2021-03-04 07:15:00|2199.2|2198.9|2199.9|2199.6|2200.5|2200.2|2197.7|2197.4|195
1614842400000|2021-03-04 07:20:00|2200.1|2199.8|2201.3|2201|2202|2201.7|2199.9|2199.6|95
1614842700000|2021-03-04 07:25:00|2201.9|2201.6|2200.2|2199.9|2201.9|2201.6|2200.2|2199.9|110
1614843000000|2021-03-04 07:30:00|2200.5|2200.2|2201|2200.7|2201.7|2201.4|2199.7|2199.4|129
1614843300000|2021-03-04 07:35:00|2201.2|2200.9|2202.4|2202.1|2203.5|2203.2|2200.4|2200.1|193
1614843600000|2021-03-04 07:40:00|2201.8|2201.5|2202.7|2202.4|2202.7|2202.4|2200.6|2200.3|132
1614843900000|2021-03-04 07:45:00|2202.8|2202.5|2200.9|2200.6|2203.3|2203|2200.4|2200.1|137
1614844200000|2021-03-04 07:50:00|2201.1|2200.8|2200.8|2200.5|2201.4|2201.1|2199.7|2199.4|101
1614844500000|2021-03-04 07:55:00|2200.3|2200|2200.2|2199.9|2200.8|2200.5|2199.7|2199.4|131
1614844800000|2021-03-04 08:00:00|2200.5|2200.2|2204.9|2204.6|2204.9|2204.6|2199.9|2199.6|295
1614845100000|2021-03-04 08:05:00|2204.6|2204.3|2206.7|2206.4|2207.2|2206.9|2204.2|2203.9|424
1614845400000|2021-03-04 08:10:00|2206.5|2206.2|2202|2201.7|2206.8|2206.5|2201|2200.7|353
1614845700000|2021-03-04 08:15:00|2201.5|2201.2|2204.1|2203.8|2204.2|2203.9|2200.1|2199.8|228
1614846000000|2021-03-04 08:20:00|2204.3|2204|2201|2200.7|2205.9|2205.6|2200.8|2200.5|171
1614846300000|2021-03-04 08:25:00|2200.5|2200.2|2201.9|2201.6|2202.7|2202.4|2199.9|2199.6|274
1614846600000|2021-03-04 08:30:00|2201.3|2201|2206.9|2206.6|2206.9|2206.6|2200.4|2200.1|214
1614846900000|2021-03-04 08:35:00|2207.3|2207|2208.6|2208.3|2208.7|2208.4|2206.6|2206.3|220
1614847200000|2021-03-04 08:40:00|2208.8|2208.5|2206.5|2206.2|2210.3|2210|2206.3|2206|234
1614847500000|2021-03-04 08:45:00|2206.8|2206.5|2203.1|2202.8|2207.1|2206.8|2202.8|2202.5|109
1614847800000|2021-03-04 08:50:00|2202.6|2202.3|2202.9|2202.6|2202.9|2202.6|2200.7|2200.4|170
1614848100000|2021-03-04 08:55:00|2204.1|2203.8|2203.3|2203|2205.1|2204.8|2202.2|2201.9|126
1614848400000|2021-03-04 09:00:00|2203.5|2203.2|2204.8|2204.5|2206.5|2206.2|2203.4|2203.1|143
1614848700000|2021-03-04 09:05:00|2204.5|2204.2|2201.4|2201.1|2205.3|2205|2201|2200.7|147
1614849000000|2021-03-04 09:10:00|2202.1|2201.8|2199.2|2198.9|2202.4|2202.1|2198.5|2198.2|407
1614849300000|2021-03-04 09:15:00|2199.5|2199.2|2199.7|2199.4|2200.8|2200.5|2199|2198.7|171
1614849600000|2021-03-04 09:20:00|2200.1|2199.8|2193.7|2193.4|2200.1|2199.8|2193.7|2193.4|400
1614849900000|2021-03-04 09:25:00|2193.4|2193.1|2194.1|2193.8|2195.5|2195.2|2192.3|2192|227
1614850200000|2021-03-04 09:30:00|2195|2194.7|2193.2|2192.9|2196.5|2196.2|2192.6|2192.3|142
1614850500000|2021-03-04 09:35:00|2192.9|2192.6|2195.6|2195.3|2195.9|2195.6|2192.7|2192.4|150
1614850800000|2021-03-04 09:40:00|2195|2194.7|2187.7|2187.4|2195|2194.7|2187.6|2187.3|365
1614851100000|2021-03-04 09:45:00|2187.1|2186.8|2190.1|2189.8|2190.4|2190.1|2186.4|2186.1|269
1614851400000|2021-03-04 09:50:00|2190.3|2190|2193.4|2193.1|2193.5|2193.2|2190|2189.7|130
1614851700000|2021-03-04 09:55:00|2193.5|2193.2|2192.6|2192.3|2194.7|2194.4|2192.3|2192|156
1614852000000|2021-03-04 10:00:00|2192.9|2192.6|2194.4|2194.1|2194.9|2194.6|2192.5|2192.2|82
1614852300000|2021-03-04 10:05:00|2193.9|2193.6|2189.1|2188.8|2194.4|2194.1|2188.9|2188.6|216
1614852600000|2021-03-04 10:10:00|2189.3|2189|2186.6|2186.3|2190.7|2190.4|2186.3|2186|169
1614852900000|2021-03-04 10:15:00|2187.1|2186.8|2184.2|2183.9|2187.1|2186.8|2183.9|2183.6|271
1614853200000|2021-03-04 10:20:00|2184.3|2184|2185.6|2185.3|2188.5|2188.2|2184.2|2183.9|203
1614853500000|2021-03-04 10:25:00|2185.4|2185.1|2181.6|2181.3|2186.4|2186.1|2180.1|2179.8|495
1614853800000|2021-03-04 10:30:00|2181.5|2181.2|2184.9|2184.6|2185.7|2185.4|2180.9|2180.6|233
1614854100000|2021-03-04 10:35:00|2185.3|2185|2182.6|2182.3|2185.3|2185|2181.6|2181.3|121
1614854400000|2021-03-04 10:40:00|2182.8|2182.5|2182.2|2181.9|2183.2|2182.9|2181|2180.7|145
1614854700000|2021-03-04 10:45:00|2181.9|2181.6|2184.1|2183.8|2184.5|2184.2|2181.2|2180.9|120
1614855000000|2021-03-04 10:50:00|2184.3|2184|2186.1|2185.8|2186.3|2186|2184.1|2183.8|162
1614855300000|2021-03-04 10:55:00|2186.3|2186|2188.3|2188|2189.4|2189.1|2186.1|2185.8|194
1614855600000|2021-03-04 11:00:00|2188.4|2188.1|2188.6|2188.3|2189.5|2189.2|2186.8|2186.5|169
1614855900000|2021-03-04 11:05:00|2188.9|2188.6|2187.9|2187.6|2189.4|2189.1|2187.3|2187|123
1614856200000|2021-03-04 11:10:00|2188.1|2187.8|2182.6|2182.3|2188.1|2187.8|2181.3|2181|311
1614856500000|2021-03-04 11:15:00|2182.4|2182.1|2182.4|2182.1|2183.2|2182.9|2182.2|2181.9|119
1614856800000|2021-03-04 11:20:00|2182.5|2182.2|2184.4|2184.1|2185.6|2185.3|2181.5|2181.2|244
1614857100000|2021-03-04 11:25:00|2184.1|2183.8|2182.7|2182.4|2184.7|2184.4|2182.1|2181.8|129
1614857400000|2021-03-04 11:30:00|2183.1|2182.8|2182.1|2181.8|2185|2184.7|2181.3|2181|199
1614857700000|2021-03-04 11:35:00|2181.9|2181.6|2187.1|2186.8|2187.5|2187.2|2180.4|2180.1|407
1614858000000|2021-03-04 11:40:00|2186.7|2186.4|2184.8|2184.5|2188.6|2188.3|2184.1|2183.8|280
1614858300000|2021-03-04 11:45:00|2185.7|2185.4|2186.6|2186.3|2188.3|2188|2185|2184.7|140
1614858600000|2021-03-04 11:50:00|2186.4|2186.1|2191.4|2191.1|2191.6|2191.3|2186|2185.7|247
1614858900000|2021-03-04 11:55:00|2191|2190.7|2192.7|2192.4|2193.3|2193|2190.6|2190.3|254
1614859200000|2021-03-04 12:00:00|2192.6|2192.3|2193.5|2193.2|2195|2194.7|2192.6|2192.3|263
1614859500000|2021-03-04 12:05:00|2193.9|2193.6|2194|2193.7|2194.4|2194.1|2192.2|2191.9|105
1614859800000|2021-03-04 12:10:00|2194.1|2193.8|2197.2|2196.9|2198.1|2197.8|2194.1|2193.8|380
1614860100000|2021-03-04 12:15:00|2197.3|2197|2199.2|2198.9|2199.3|2199|2197.3|2197|229
1614860400000|2021-03-04 12:20:00|2199.1|2198.8|2198.3|2198|2199.2|2198.9|2197.3|2197|161
1614860700000|2021-03-04 12:25:00|2198.7|2198.4|2195.8|2195.5|2198.8|2198.5|2192.7|2192.4|331
1614861000000|2021-03-04 12:30:00|2195.9|2195.6|2193.1|2192.8|2196.7|2196.4|2193.1|2192.8|196
1614861300000|2021-03-04 12:35:00|2193.7|2193.4|2197.9|2197.6|2198.9|2198.6|2193.6|2193.3|161
1614861600000|2021-03-04 12:40:00|2197.8|2197.5|2198.7|2198.4|2199.1|2198.8|2196.8|2196.5|172
1614861900000|2021-03-04 12:45:00|2199.1|2198.8|2200.5|2200.2|2201.4|2201.1|2198.4|2198.1|332
1614862200000|2021-03-04 12:50:00|2200.4|2200.1|2201.3|2201|2202.1|2201.8|2199.3|2199|203
1614862500000|2021-03-04 12:55:00|2201|2200.7|2201.3|2201|2201.9|2201.6|2200.6|2200.3|98
1614862800000|2021-03-04 13:00:00|2200.7|2200.4|2197.6|2197.3|2202.4|2202.1|2197.6|2197.3|251
1614863100000|2021-03-04 13:05:00|2197.9|2197.6|2197.7|2197.4|2198.6|2198.3|2195.9|2195.6|136
1614863400000|2021-03-04 13:10:00|2197.2|2196.9|2197.8|2197.5|2199.7|2199.4|2196.1|2195.8|200
1614863700000|2021-03-04 13:15:00|2197.9|2197.6|2199.9|2199.6|2200.2|2199.9|2197.1|2196.8|192
1614864000000|2021-03-04 13:20:00|2199.3|2199|2201.6|2201.3|2202.7|2202.4|2198.6|2198.3|344
1614864300000|2021-03-04 13:25:00|2201.5|2201.2|2200.7|2200.4|2203.2|2202.9|2200.3|2200|268
1614864600000|2021-03-04 13:30:00|2201|2200.7|2202|2201.7|2203.5|2203.2|2199.4|2199.1|333
1614864900000|2021-03-04 13:35:00|2201.5|2201.2|2204.2|2203.9|2205.4|2205.1|2201.4|2201.1|595
1614865200000|2021-03-04 13:40:00|2204.5|2204.2|2205.9|2205.6|2208.5|2208.2|2204.5|2204.2|329
1614865500000|2021-03-04 13:45:00|2205.7|2205.4|2203|2202.7|2206.3|2206|2201.5|2201.2|340
1614865800000|2021-03-04 13:50:00|2203.9|2203.6|2202.7|2202.4|2203.9|2203.6|2201.3|2201|177
1614866100000|2021-03-04 13:55:00|2202.3|2202|2202.6|2202.3|2203.4|2203.1|2200.6|2200.3|276
1614866400000|2021-03-04 14:00:00|2202.8|2202.5|2200.2|2199.9|2203.6|2203.3|2199.5|2199.2|982
1614866700000|2021-03-04 14:05:00|2200.4|2200.1|2199.7|2199.4|2201.7|2201.4|2199.2|2198.9|337
1614867000000|2021-03-04 14:10:00|2199.5|2199.2|2201.2|2200.9|2201.6|2201.3|2199.4|2199.1|662
1614867300000|2021-03-04 14:15:00|2201.4|2201.1|2200.8|2200.5|2201.6|2201.3|2199.7|2199.4|157
1614867600000|2021-03-04 14:20:00|2201.2|2200.9|2202.4|2202.1|2202.7|2202.4|2200.8|2200.5|274
1614867900000|2021-03-04 14:25:00|2202.5|2202.2|2197.6|2197.3|2202.7|2202.4|2196.7|2196.4|694
1614868200000|2021-03-04 14:30:00|2197.3|2197|2212.4|2212.1|2212.9|2212.6|2193.5|2193.2|6568
1614868500000|2021-03-04 14:35:00|2212.8|2212.5|2219|2218.7|2219.1|2218.8|2211.1|2210.8|4271
1614868800000|2021-03-04 14:40:00|2219.1|2218.8|2215.6|2215.3|2219.8|2219.5|2214.1|2213.8|3399
1614869100000|2021-03-04 14:45:00|2215.7|2215.4|2194.5|2194.2|2216.5|2216.2|2194|2193.7|4906
1614869400000|2021-03-04 14:50:00|2194.4|2194.1|2198.2|2197.9|2201.3|2201|2190.3|2190|5535
1614869700000|2021-03-04 14:55:00|2197.9|2197.6|2192.9|2192.6|2201.6|2201.3|2190.2|2189.9|3620
1614870000000|2021-03-04 15:00:00|2193|2192.7|2180.6|2180.3|2196.8|2196.5|2180.4|2180.1|5439
1614870300000|2021-03-04 15:05:00|2180.7|2180.4|2176.3|2176|2187.4|2187.1|2176.3|2176|6304
1614870600000|2021-03-04 15:10:00|2175.9|2175.6|2180.2|2179.9|2181.3|2181|2167.9|2167.6|5947
1614870900000|2021-03-04 15:15:00|2180.7|2180.4|2165.6|2165.3|2183|2182.7|2165.5|2165.2|4349
1614871200000|2021-03-04 15:20:00|2165.5|2165.2|2181.5|2181.2|2183.9|2183.6|2163.6|2163.3|5518
1614871500000|2021-03-04 15:25:00|2181.7|2181.4|2183.2|2182.9|2186.5|2186.2|2174.9|2174.6|3689
1614871800000|2021-03-04 15:30:00|2183.4|2183.1|2183.2|2182.9|2184.3|2184|2177.5|2177.2|1964
1614872100000|2021-03-04 15:35:00|2183.1|2182.8|2191.8|2191.5|2193.3|2193|2181.6|2181.3|3726
1614872400000|2021-03-04 15:40:00|2191.4|2191.1|2191.8|2191.5|2194|2193.7|2187|2186.7|2809
1614872700000|2021-03-04 15:45:00|2191.9|2191.6|2190.8|2190.5|2198.4|2198.1|2190.2|2189.9|2847
1614873000000|2021-03-04 15:50:00|2191.1|2190.8|2181.9|2181.6|2195.9|2195.6|2180.6|2180.3|2755
1614873300000|2021-03-04 15:55:00|2182.2|2181.9|2192.5|2192.2|2197.8|2197.5|2180.3|2180|3131
1614873600000|2021-03-04 16:00:00|2192.9|2192.6|2197.1|2196.8|2200.3|2200|2191.3|2191|2955
1614873900000|2021-03-04 16:05:00|2197.3|2197|2189.3|2189|2198.3|2198|2186.9|2186.6|2567
1614874200000|2021-03-04 16:10:00|2189.8|2189.5|2178.4|2178.1|2192.2|2191.9|2178.4|2178.1|1652
1614874500000|2021-03-04 16:15:00|2178.3|2178|2181.8|2181.5|2184.6|2184.3|2175.5|2175.2|2339
1614874800000|2021-03-04 16:20:00|2181.3|2181|2188.1|2187.8|2188.5|2188.2|2178.8|2178.5|1841
1614875100000|2021-03-04 16:25:00|2187.7|2187.4|2184.4|2184.1|2190.1|2189.8|2180.4|2180.1|1744
1614875400000|2021-03-04 16:30:00|2184.5|2184.2|2182.8|2182.5|2193.7|2193.4|2182.5|2182.2|2371
1614875700000|2021-03-04 16:35:00|2182.9|2182.6|2192.9|2192.6|2194|2193.7|2182.9|2182.6|1496
1614876000000|2021-03-04 16:40:00|2193|2192.7|2195.4|2195.1|2198.9|2198.6|2191.9|2191.6|1592
1614876300000|2021-03-04 16:45:00|2195|2194.7|2197.7|2197.4|2200.7|2200.4|2193.9|2193.6|1875
1614876600000|2021-03-04 16:50:00|2197.9|2197.6|2196.9|2196.6|2199.6|2199.3|2194.6|2194.3|1114
1614876900000|2021-03-04 16:55:00|2196.7|2196.4|2194|2193.7|2197|2196.7|2191.9|2191.6|909
1614877200000|2021-03-04 17:00:00|2194.8|2194.5|2200.4|2200.1|2200.9|2200.6|2193.3|2193|1181
1614877500000|2021-03-04 17:05:00|2200.1|2199.8|2201.6|2201.3|2201.6|2201.3|2195.4|2195.1|1153
1614877800000|2021-03-04 17:10:00|2201.4|2201.1|2186.2|2185.9|2201.8|2201.5|2184.6|2184.3|2531
1614878100000|2021-03-04 17:15:00|2186.1|2185.8|2191.6|2191.3|2199.4|2199.1|2184.9|2184.6|2181
1614878400000|2021-03-04 17:20:00|2191.7|2191.4|2178.2|2177.9|2196.7|2196.4|2177.2|2176.9|3312
1614878700000|2021-03-04 17:25:00|2178.1|2177.8|2179.9|2179.6|2181.3|2181|2172.3|2172|3482
1614879000000|2021-03-04 17:30:00|2180|2179.7|2170.8|2170.5|2180.3|2180|2168.3|2168|3166
1614879300000|2021-03-04 17:35:00|2170.4|2170.1|2175.6|2175.3|2175.8|2175.5|2166.3|2166|3988
1614879600000|2021-03-04 17:40:00|2175.1|2174.8|2169.2|2168.9|2180|2179.7|2167.1|2166.8|2667
1614879900000|2021-03-04 17:45:00|2169|2168.7|2161.7|2161.4|2169.4|2169.1|2160.8|2160.5|4233
1614880200000|2021-03-04 17:50:00|2161.5|2161.2|2150.9|2150.6|2167.4|2167.1|2150.1|2149.8|4378
1614880500000|2021-03-04 17:55:00|2150.6|2150.3|2150.3|2150|2152|2151.7|2144.4|2144.1|5099
1614880800000|2021-03-04 18:00:00|2150|2149.7|2159.3|2159|2159.8|2159.5|2147.3|2147|5371
1614881100000|2021-03-04 18:05:00|2159.4|2159.1|2144|2143.7|2159.4|2159.1|2141.9|2141.6|3438
1614881400000|2021-03-04 18:10:00|2144.1|2143.8|2137.6|2137.3|2144.1|2143.8|2135.2|2134.9|5272
1614881700000|2021-03-04 18:15:00|2137.5|2137.2|2142.9|2142.6|2144.5|2144.2|2135.7|2135.4|4935
1614882000000|2021-03-04 18:20:00|2142.1|2141.8|2138.4|2138.1|2142.4|2142.1|2132.2|2131.9|3261
1614882300000|2021-03-04 18:25:00|2138.6|2138.3|2147.4|2147.1|2147.6|2147.3|2130.5|2130.2|3102
1614882600000|2021-03-04 18:30:00|2147.1|2146.8|2134.5|2134.2|2147.9|2147.6|2133.5|2133.2|2539
1614882900000|2021-03-04 18:35:00|2134.4|2134.1|2144.3|2144|2146.9|2146.6|2134.4|2134.1|3203
1614883200000|2021-03-04 18:40:00|2143|2142.7|2139.3|2139|2144.2|2143.9|2133.6|2133.3|2550
1614883500000|2021-03-04 18:45:00|2139.4|2139.1|2128.3|2128|2140.9|2140.6|2127.7|2127.4|3061
1614883800000|2021-03-04 18:50:00|2128.5|2128.2|2121.3|2121|2130.1|2129.8|2113.3|2113|4647
1614884100000|2021-03-04 18:55:00|2119.7|2119.4|2109.3|2109|2122.9|2122.6|2108.9|2108.6|4043
1614884400000|2021-03-04 19:00:00|2108.8|2108.5|2109.8|2109.5|2119.9|2119.6|2105.8|2105.5|4600
1614884700000|2021-03-04 19:05:00|2110|2109.7|2130|2129.7|2130.9|2130.6|2108.4|2108.1|4470
1614885000000|2021-03-04 19:10:00|2130.2|2129.9|2122.8|2122.5|2130.9|2130.6|2121.4|2121.1|4324
1614885300000|2021-03-04 19:15:00|2122.7|2122.4|2128.7|2128.4|2130.9|2130.6|2117.6|2117.3|2702
1614885600000|2021-03-04 19:20:00|2129.2|2128.9|2137.4|2137.1|2137.9|2137.6|2127.8|2127.5|2903
1614885900000|2021-03-04 19:25:00|2137.7|2137.4|2143.9|2143.6|2147.6|2147.3|2137.2|2136.9|2685
1614886200000|2021-03-04 19:30:00|2144|2143.7|2134.5|2134.2|2144.9|2144.6|2134.2|2133.9|2550
1614886500000|2021-03-04 19:35:00|2134.9|2134.6|2131.8|2131.5|2136.8|2136.5|2127|2126.7|2446
1614886800000|2021-03-04 19:40:00|2131.7|2131.4|2143.4|2143.1|2143.8|2143.5|2130.4|2130.1|1906
1614887100000|2021-03-04 19:45:00|2143.2|2142.9|2150.2|2149.9|2151.5|2151.2|2138.1|2137.8|2782
1614887400000|2021-03-04 19:50:00|2150.5|2150.2|2153.6|2153.3|2154.3|2154|2144.8|2144.5|2055
1614887700000|2021-03-04 19:55:00|2153.7|2153.4|2152.4|2152.1|2155.3|2155|2149.7|2149.4|1673
1614888000000|2021-03-04 20:00:00|2152.5|2152.2|2144.1|2143.8|2155.8|2155.5|2143|2142.7|2416
1614888300000|2021-03-04 20:05:00|2144.3|2144|2141|2140.7|2152.3|2152|2140.6|2140.3|1999
1614888600000|2021-03-04 20:10:00|2140.9|2140.6|2137.1|2136.8|2142.2|2141.9|2133.1|2132.8|2506
1614888900000|2021-03-04 20:15:00|2136.8|2136.5|2134.7|2134.4|2139.1|2138.8|2131.9|2131.6|1983
1614889200000|2021-03-04 20:20:00|2134.3|2134|2129.6|2129.3|2135.1|2134.8|2128.6|2128.3|2259
1614889500000|2021-03-04 20:25:00|2129.7|2129.4|2140.5|2140.2|2140.6|2140.3|2128.4|2128.1|2213
1614889800000|2021-03-04 20:30:00|2140.2|2139.9|2145.2|2144.9|2148.1|2147.8|2137.6|2137.3|1758
1614890100000|2021-03-04 20:35:00|2144.8|2144.5|2142.6|2142.3|2148.8|2148.5|2139.3|2139|2719
1614890400000|2021-03-04 20:40:00|2142.8|2142.5|2147.6|2147.3|2150.8|2150.5|2142.1|2141.8|3085
1614890700000|2021-03-04 20:45:00|2147.9|2147.6|2146.3|2146|2150.7|2150.4|2142.9|2142.6|3055
1614891000000|2021-03-04 20:50:00|2146.4|2146.1|2145.1|2144.8|2151.5|2151.2|2145|2144.7|2927
1614891300000|2021-03-04 20:55:00|2144.7|2144.4|2146.5|2146.2|2149.1|2148.8|2141.3|2141|11875
1614891600000|2021-03-04 21:00:00|2146.4|2146.1|2149.4|2149.1|2154.4|2154.1|2146.3|2146|4451
1614891900000|2021-03-04 21:05:00|2149.3|2149|2150.9|2150.6|2152.9|2152.6|2148.4|2148.1|1541
1614892200000|2021-03-04 21:10:00|2150.4|2150.1|2150.6|2149.8|2152|2151.7|2149.1|2148.8|1250
1614892500000|2021-03-04 21:15:00|2150.7|2149.9|2150.4|2149.6|2150.8|2150|2150.3|2149.5|0
1614892800000|2021-03-04 21:20:00|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|2150.2|2149.4|0
1614893100000|2021-03-04 21:25:00|2150.6|2149.8|2150.6|2149.8|2150.7|2149.9|2150.4|2149.6|0
1614893400000|2021-03-04 21:30:00|2149.7|2149.4|2153.6|2153.3|2153.7|2153.4|2149.7|2149.4|463
1614893700000|2021-03-04 21:35:00|2153.9|2153.6|2155.3|2155|2155.4|2155.1|2153.4|2153.1|254
1614894000000|2021-03-04 21:40:00|2155|2154.7|2155.7|2155.4|2156.2|2155.9|2154.6|2154.3|224
1614894300000|2021-03-04 21:45:00|2155.5|2155.2|2152.5|2152.2|2155.5|2155.2|2152.5|2152.2|118
1614894600000|2021-03-04 21:50:00|2152.6|2152.3|2151.4|2151.1|2153.3|2153|2151.4|2151.1|232
1614894900000|2021-03-04 21:55:00|2151.6|2151.3|2151|2150.2|2152|2151.7|2150|2149.7|102
1614895200000|2021-03-04 22:00:00|2151.1|2150.3|2151.1|2150.3|2151.2|2150.4|2151|2150.2|0
1614895500000|2021-03-04 22:05:00|2151.2|2150.4|2151.7|2150.9|2151.7|2150.9|2151.1|2150.3|0
1614895800000|2021-03-04 22:10:00|2151.6|2150.8|2151.2|2150.4|2151.7|2150.9|2151.1|2150.3|0
1614896100000|2021-03-04 22:15:00|2151.3|2150.5|2151.4|2150.6|2151.5|2150.7|2151.3|2150.5|0
1614896400000|2021-03-04 22:20:00|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|2151.1|2150.3|0
1614896700000|2021-03-04 22:25:00|2151.6|2150.8|2151.7|2150.9|2151.7|2150.9|2151.5|2150.7|0
1614897000000|2021-03-04 22:30:00|2151.8|2151|2151.3|2150.5|2151.8|2151|2151.3|2150.5|0
1614897300000|2021-03-04 22:35:00|2151.2|2150.4|2151.6|2150.8|2151.6|2150.8|2151.2|2150.4|0
1614897600000|2021-03-04 22:40:00|2151.5|2150.7|2151.2|2150.4|2151.5|2150.7|2151.2|2150.4|0
1614897900000|2021-03-04 22:45:00|2151.3|2150.5|2150.8|2150|2151.5|2150.7|2150.7|2149.9|0
1614898200000|2021-03-04 22:50:00|2150.7|2149.9|2150.2|2149.4|2151|2150.2|2150.2|2149.4|0
1614898500000|2021-03-04 22:55:00|2150.3|2149.5|2150.2|2149.4|2150.4|2149.6|2150|2149.2|0
1614898800000|2021-03-04 23:00:00|2150.3|2149.5|2147|2146.7|2151.1|2150.8|2145.4|2145.1|326
1614899100000|2021-03-04 23:05:00|2147.4|2147.1|2148.5|2148.2|2149.5|2149.2|2146.1|2145.8|171
1614899400000|2021-03-04 23:10:00|2148.3|2148|2151.3|2151|2154.3|2154|2148.3|2148|74
1614899700000|2021-03-04 23:15:00|2150.6|2150.3|2149.2|2148.9|2151.5|2151.2|2149.2|2148.9|63
1614900000000|2021-03-04 23:20:00|2148.2|2147.9|2147.9|2147.6|2149.5|2149.2|2143.8|2143.5|74
1614900300000|2021-03-04 23:25:00|2148.1|2147.8|2147|2146.7|2148.4|2148.1|2145.8|2145.5|22
1614900600000|2021-03-04 23:30:00|2148.2|2147.9|2148.6|2148.3|2148.7|2148.4|2144.3|2144|37
1614900900000|2021-03-04 23:35:00|2148.3|2148|2146.3|2146|2148.5|2148.2|2145.2|2144.9|27
1614901200000|2021-03-04 23:40:00|2145.9|2145.6|2145.7|2145.4|2147.7|2147.4|2145|2144.7|47
1614901500000|2021-03-04 23:45:00|2144.9|2144.6|2140.9|2140.6|2145.1|2144.8|2140.5|2140.2|170
1614901800000|2021-03-04 23:50:00|2141.2|2140.9|2141.2|2140.9|2143.1|2142.8|2140.8|2140.5|233
1614902100000|2021-03-04 23:55:00|2141.3|2141|2141.2|2140.9|2142.8|2142.5|2140.8|2140.5|37
1614902400000|2021-03-05 00:00:00|2140.5|2140.2|2137.1|2136.8|2142.3|2142|2137.1|2136.8|249
1614902700000|2021-03-05 00:05:00|2136.8|2136.5|2134.7|2134.4|2139.3|2139|2133.6|2133.3|203
1614903000000|2021-03-05 00:10:00|2135.4|2135.1|2129.7|2129.4|2135.4|2135.1|2129.1|2128.8|346
1614903300000|2021-03-05 00:15:00|2130.5|2130.2|2129.8|2129.5|2130.9|2130.6|2127.8|2127.5|288
1614903600000|2021-03-05 00:20:00|2130.2|2129.9|2130.5|2130.2|2131.8|2131.5|2129|2128.7|129
1614903900000|2021-03-05 00:25:00|2130.7|2130.4|2127.2|2126.9|2130.7|2130.4|2125.6|2125.3|424
1614904200000|2021-03-05 00:30:00|2127.5|2127.2|2123|2122.7|2127.6|2127.3|2122.5|2122.2|341
1614904500000|2021-03-05 00:35:00|2122.6|2122.3|2122.5|2122.2|2123|2122.7|2120.8|2120.5|285
1614904800000|2021-03-05 00:40:00|2122.6|2122.3|2124.3|2124|2124.6|2124.3|2121.6|2121.3|192
1614905100000|2021-03-05 00:45:00|2124|2123.7|2124.4|2124.1|2125.2|2124.9|2122.8|2122.5|250
1614905400000|2021-03-05 00:50:00|2123.9|2123.6|2125.3|2125|2125.9|2125.6|2123.5|2123.2|142
1614905700000|2021-03-05 00:55:00|2125|2124.7|2122.5|2122.2|2125.2|2124.9|2122.5|2122.2|170
1614906000000|2021-03-05 01:00:00|2122.3|2122|2123.1|2122.8|2123.8|2123.5|2120.7|2120.4|278
1614906300000|2021-03-05 01:05:00|2123|2122.7|2116.8|2116.5|2123.5|2123.2|2115|2114.7|666
1614906600000|2021-03-05 01:10:00|2116.4|2116.1|2113.8|2113.5|2118|2117.7|2113.8|2113.5|305
1614906900000|2021-03-05 01:15:00|2114.4|2114.1|2114|2113.7|2116.2|2115.9|2113.7|2113.4|240
1614907200000|2021-03-05 01:20:00|2113.7|2113.4|2118|2117.7|2118.6|2118.3|2112.3|2112|337
1614907500000|2021-03-05 01:25:00|2118.2|2117.9|2118.6|2118.3|2119.6|2119.3|2116.1|2115.8|189
1614907800000|2021-03-05 01:30:00|2119|2118.7|2115.9|2115.6|2119|2118.7|2113.8|2113.5|155
1614908100000|2021-03-05 01:35:00|2116.2|2115.9|2120.2|2119.9|2120.8|2120.5|2116.2|2115.9|137
1614908400000|2021-03-05 01:40:00|2119.8|2119.5|2120.1|2119.8|2120.6|2120.3|2118.1|2117.8|90
1614908700000|2021-03-05 01:45:00|2120.4|2120.1|2124.8|2124.5|2125|2124.7|2119.8|2119.5|286
1614909000000|2021-03-05 01:50:00|2125|2124.7|2123.2|2122.9|2125.3|2125|2122.1|2121.8|95
1614909300000|2021-03-05 01:55:00|2122.9|2122.6|2121.3|2121|2123.4|2123.1|2121.2|2120.9|70
1614909600000|2021-03-05 02:00:00|2121.2|2120.9|2119.2|2118.9|2122.1|2121.8|2118.6|2118.3|160
1614909900000|2021-03-05 02:05:00|2119.1|2118.8|2116|2115.7|2121.4|2121.1|2115.7|2115.4|133
1614910200000|2021-03-05 02:10:00|2115.8|2115.5|2119.7|2119.4|2120.2|2119.9|2115.8|2115.5|103
1614910500000|2021-03-05 02:15:00|2119.8|2119.5|2119.1|2118.8|2120.5|2120.2|2117.6|2117.3|76
1614910800000|2021-03-05 02:20:00|2119.5|2119.2|2122.4|2122.1|2123.5|2123.2|2119.5|2119.2|116
1614911100000|2021-03-05 02:25:00|2122.6|2122.3|2121|2120.7|2123.7|2123.4|2120.4|2120.1|72
1614911400000|2021-03-05 02:30:00|2120.4|2120.1|2122.5|2122.2|2123.6|2123.3|2119.5|2119.2|176
1614911700000|2021-03-05 02:35:00|2122.4|2122.1|2122|2121.7|2123|2122.7|2121.1|2120.8|151
1614912000000|2021-03-05 02:40:00|2122.2|2121.9|2121.5|2121.2|2122.9|2122.6|2121|2120.7|54
1614912300000|2021-03-05 02:45:00|2122.8|2122.5|2126.9|2126.6|2126.9|2126.6|2122.6|2122.3|158
1614912600000|2021-03-05 02:50:00|2126.7|2126.4|2128.6|2128.3|2128.6|2128.3|2126.4|2126.1|145
1614912900000|2021-03-05 02:55:00|2128.7|2128.4|2132.1|2131.8|2132.2|2131.9|2128.5|2128.2|173
1614913200000|2021-03-05 03:00:00|2132.3|2132|2133.9|2133.6|2134.9|2134.6|2130.4|2130.1|267
1614913500000|2021-03-05 03:05:00|2134.1|2133.8|2129.8|2129.5|2134.5|2134.2|2129.4|2129.1|161
1614913800000|2021-03-05 03:10:00|2129.9|2129.6|2134.6|2134.3|2134.6|2134.3|2129.9|2129.6|120
1614914100000|2021-03-05 03:15:00|2134.7|2134.4|2131.6|2131.3|2134.8|2134.5|2131.6|2131.3|128
1614914400000|2021-03-05 03:20:00|2131.8|2131.5|2131.6|2131.3|2132.7|2132.4|2131|2130.7|67
1614914700000|2021-03-05 03:25:00|2131.4|2131.1|2131.1|2130.8|2133|2132.7|2130.1|2129.8|58
1614915000000|2021-03-05 03:30:00|2131.3|2131|2138|2137.7|2138.2|2137.9|2130.7|2130.4|190
1614915300000|2021-03-05 03:35:00|2137.9|2137.6|2139.3|2139|2140.6|2140.3|2137.3|2137|439
1614915600000|2021-03-05 03:40:00|2139.4|2139.1|2139.5|2139.2|2139.9|2139.6|2137.9|2137.6|101
1614915900000|2021-03-05 03:45:00|2139.6|2139.3|2139.5|2139.2|2141.6|2141.3|2139.2|2138.9|104
1614916200000|2021-03-05 03:50:00|2139.3|2139|2142.6|2142.3|2142.8|2142.5|2139.1|2138.8|94
1614916500000|2021-03-05 03:55:00|2142.2|2141.9|2144.3|2144|2144.3|2144|2141.7|2141.4|141
1614916800000|2021-03-05 04:00:00|2144|2143.7|2141|2140.7|2144.1|2143.8|2140.4|2140.1|194
1614917100000|2021-03-05 04:05:00|2141.3|2141|2142.2|2141.9|2142.8|2142.5|2141.3|2141|57
1614917400000|2021-03-05 04:10:00|2142.3|2142|2142.4|2142.1|2144|2143.7|2142.3|2142|26
1614917700000|2021-03-05 04:15:00|2142.5|2142.2|2141.4|2141.1|2142.5|2142.2|2140.6|2140.3|53
1614918000000|2021-03-05 04:20:00|2141.3|2141|2142.3|2142|2142.9|2142.6|2141.3|2141|26
1614918300000|2021-03-05 04:25:00|2142.6|2142.3|2143.1|2142.8|2144.7|2144.4|2142.6|2142.3|53
1614918600000|2021-03-05 04:30:00|2143.5|2143.2|2140.8|2140.5|2144.4|2144.1|2140.8|2140.5|57
1614918900000|2021-03-05 04:35:00|2140.5|2140.2|2141.2|2140.9|2141.6|2141.3|2140.5|2140.2|26
1614919200000|2021-03-05 04:40:00|2140.9|2140.6|2138.7|2138.4|2140.9|2140.6|2138.6|2138.3|46
1614919500000|2021-03-05 04:45:00|2138.8|2138.5|2139.2|2138.9|2140.2|2139.9|2138.2|2137.9|80
1614919800000|2021-03-05 04:50:00|2139.3|2139|2137.6|2137.3|2140.5|2140.2|2137.1|2136.8|42
1614920100000|2021-03-05 04:55:00|2136.7|2136.4|2134.2|2133.9|2136.8|2136.5|2134.1|2133.8|171
1614920400000|2021-03-05 05:00:00|2134.1|2133.8|2137.1|2136.8|2137.6|2137.3|2134.1|2133.8|94
1614920700000|2021-03-05 05:05:00|2137.3|2137|2136.4|2136.1|2137.5|2137.2|2134.3|2134|73
1614921000000|2021-03-05 05:10:00|2135.9|2135.6|2134.7|2134.4|2135.9|2135.6|2134.4|2134.1|22
1614921300000|2021-03-05 05:15:00|2135.1|2134.8|2135.6|2135.3|2136.3|2136|2134.7|2134.4|43
1614921600000|2021-03-05 05:20:00|2135.5|2135.2|2136.8|2136.5|2136.8|2136.5|2135.3|2135|54
1614921900000|2021-03-05 05:25:00|2136.9|2136.6|2136.3|2136|2137.7|2137.4|2135.9|2135.6|48
1614922200000|2021-03-05 05:30:00|2136.1|2135.8|2139.2|2138.9|2139.3|2139|2135.5|2135.2|266
1614922500000|2021-03-05 05:35:00|2138.7|2138.4|2140.4|2140.1|2141|2140.7|2138.7|2138.4|60
1614922800000|2021-03-05 05:40:00|2141.1|2140.8|2142.7|2142.4|2142.8|2142.5|2141|2140.7|66
1614923100000|2021-03-05 05:45:00|2142.8|2142.5|2143.5|2143.2|2144.1|2143.8|2142.3|2142|121
1614923400000|2021-03-05 05:50:00|2144.1|2143.8|2145.7|2145.4|2145.9|2145.6|2143.7|2143.4|117
1614923700000|2021-03-05 05:55:00|2145.4|2145.1|2146.8|2146.5|2146.9|2146.6|2144.9|2144.6|133
1614924000000|2021-03-05 06:00:00|2146.9|2146.6|2144.7|2144.4|2147.3|2147|2144.6|2144.3|102
1614924300000|2021-03-05 06:05:00|2145|2144.7|2141.8|2141.5|2145.4|2145.1|2141|2140.7|84
1614924600000|2021-03-05 06:10:00|2141.5|2141.2|2140.7|2140.4|2143.2|2142.9|2140.3|2140|59
1614924900000|2021-03-05 06:15:00|2142.2|2141.9|2143.2|2142.9|2143.8|2143.5|2142.2|2141.9|40
1614925200000|2021-03-05 06:20:00|2143.6|2143.3|2139.5|2139.2|2143.6|2143.3|2139.3|2139|84
1614925500000|2021-03-05 06:25:00|2139.7|2139.4|2140.2|2139.9|2141|2140.7|2139.7|2139.4|38
1614925800000|2021-03-05 06:30:00|2140.4|2140.1|2140|2139.7|2140.8|2140.5|2140|2139.7|36
1614926100000|2021-03-05 06:35:00|2139.7|2139.4|2139.1|2138.8|2139.8|2139.5|2137.7|2137.4|66
1614926400000|2021-03-05 06:40:00|2139.6|2139.3|2141.4|2141.1|2141.4|2141.1|2139.6|2139.3|59
1614926700000|2021-03-05 06:45:00|2140.8|2140.5|2140.4|2140.1|2141.3|2141|2139.8|2139.5|38
1614927000000|2021-03-05 06:50:00|2141.2|2140.9|2142.7|2142.4|2142.7|2142.4|2141.2|2140.9|45
1614927300000|2021-03-05 06:55:00|2142.6|2142.3|2145.8|2145.5|2146.1|2145.8|2142.5|2142.2|190
1614927600000|2021-03-05 07:00:00|2145.5|2145.2|2146.2|2145.9|2149.5|2149.2|2145.3|2145|368
1614927900000|2021-03-05 07:05:00|2146|2145.7|2142.3|2142|2146.4|2146.1|2141.7|2141.4|150
1614928200000|2021-03-05 07:10:00|2142.1|2141.8|2141.1|2140.8|2142.4|2142.1|2138.6|2138.3|169
1614928500000|2021-03-05 07:15:00|2140.7|2140.4|2141.8|2141.5|2142|2141.7|2139.7|2139.4|77
1614928800000|2021-03-05 07:20:00|2141.6|2141.3|2137.6|2137.3|2141.7|2141.4|2137.6|2137.3|133
1614929100000|2021-03-05 07:25:00|2138|2137.7|2138|2137.7|2139|2138.7|2136.8|2136.5|91
1614929400000|2021-03-05 07:30:00|2137.6|2137.3|2138.4|2138.1|2140.9|2140.6|2136.5|2136.2|187
1614929700000|2021-03-05 07:35:00|2138.2|2137.9|2141.6|2141.3|2141.6|2141.3|2136.4|2136.1|252
1614930000000|2021-03-05 07:40:00|2141.4|2141.1|2139.6|2139.3|2142|2141.7|2139.1|2138.8|399
1614930300000|2021-03-05 07:45:00|2139.4|2139.1|2139.4|2139.1|2139.8|2139.5|2137.9|2137.6|204
1614930600000|2021-03-05 07:50:00|2139.7|2139.4|2144.7|2144.4|2144.7|2144.4|2139.4|2139.1|333
1614930900000|2021-03-05 07:55:00|2144.5|2144.2|2146.9|2146.6|2146.9|2146.6|2144.3|2144|457
1614931200000|2021-03-05 08:00:00|2147.3|2147|2144|2143.7|2148.6|2148.3|2143.8|2143.5|879
1614931500000|2021-03-05 08:05:00|2144.3|2144|2135.7|2135.4|2144.6|2144.3|2135.6|2135.3|335
1614931800000|2021-03-05 08:10:00|2135.3|2135|2136.5|2136.2|2140.6|2140.3|2134.7|2134.4|249
1614932100000|2021-03-05 08:15:00|2136|2135.7|2136.4|2136.1|2137.9|2137.6|2134|2133.7|225
1614932400000|2021-03-05 08:20:00|2135.9|2135.6|2132.6|2132.3|2136.1|2135.8|2131.9|2131.6|176
1614932700000|2021-03-05 08:25:00|2132|2131.7|2136.3|2136|2138.1|2137.8|2129.7|2129.4|262
1614933000000|2021-03-05 08:30:00|2136.9|2136.6|2132.6|2132.3|2136.9|2136.6|2132.4|2132.1|139
1614933300000|2021-03-05 08:35:00|2132.1|2131.8|2133.9|2133.6|2136.5|2136.2|2130.9|2130.6|288
1614933600000|2021-03-05 08:40:00|2135.4|2135.1|2139.6|2139.3|2139.8|2139.5|2133.2|2132.9|213
1614933900000|2021-03-05 08:45:00|2139.7|2139.4|2141.5|2141.2|2142.1|2141.8|2138.7|2138.4|251
1614934200000|2021-03-05 08:50:00|2141.4|2141.1|2140.1|2139.8|2142.4|2142.1|2139|2138.7|132
1614934500000|2021-03-05 08:55:00|2140.3|2140|2139|2138.7|2141.4|2141.1|2138.2|2137.9|221
1614934800000|2021-03-05 09:00:00|2138.4|2138.1|2140.3|2140|2140.5|2140.2|2136.7|2136.4|173
1614935100000|2021-03-05 09:05:00|2139.4|2139.1|2140.3|2140|2143|2142.7|2139.4|2139.1|186
1614935400000|2021-03-05 09:10:00|2140.5|2140.2|2134|2133.7|2140.7|2140.4|2134|2133.7|179
1614935700000|2021-03-05 09:15:00|2133.8|2133.5|2134.1|2133.8|2135.5|2135.2|2132.7|2132.4|347
1614936000000|2021-03-05 09:20:00|2134.5|2134.2|2134.6|2134.3|2135.2|2134.9|2132.3|2132|217
1614936300000|2021-03-05 09:25:00|2134.8|2134.5|2132|2131.7|2134.9|2134.6|2130.9|2130.6|286
1614936600000|2021-03-05 09:30:00|2131.9|2131.6|2127.4|2127.1|2133|2132.7|2126.3|2126|704
1614936900000|2021-03-05 09:35:00|2127.7|2127.4|2131|2130.7|2131.3|2131|2125.8|2125.5|317
1614937200000|2021-03-05 09:40:00|2130|2129.7|2132.2|2131.9|2132.8|2132.5|2127.4|2127.1|205
1614937500000|2021-03-05 09:45:00|2131.9|2131.6|2130.6|2130.3|2131.9|2131.6|2129.3|2129|61
1614937800000|2021-03-05 09:50:00|2130.5|2130.2|2133.4|2133.1|2133.4|2133.1|2130.5|2130.2|133
1614938100000|2021-03-05 09:55:00|2133.3|2133|2135.1|2134.8|2135.4|2135.1|2132.6|2132.3|99
1614938400000|2021-03-05 10:00:00|2135.6|2135.3|2135.1|2134.8|2136.4|2136.1|2133.3|2133|191
1614938700000|2021-03-05 10:05:00|2134.3|2134|2131.3|2131|2134.3|2134|2129.8|2129.5|254
1614939000000|2021-03-05 10:10:00|2131.8|2131.5|2132.2|2131.9|2132.7|2132.4|2129.1|2128.8|462
1614939300000|2021-03-05 10:15:00|2133.1|2132.8|2134.6|2134.3|2135.2|2134.9|2132.1|2131.8|169
1614939600000|2021-03-05 10:20:00|2134.7|2134.4|2135|2134.7|2135.8|2135.5|2133.7|2133.4|155
1614939900000|2021-03-05 10:25:00|2134.6|2134.3|2137.9|2137.6|2138.3|2138|2134.1|2133.8|276
1614940200000|2021-03-05 10:30:00|2137.3|2137|2137.3|2137|2137.7|2137.4|2133.5|2133.2|238
1614940500000|2021-03-05 10:35:00|2138.2|2137.9|2140.8|2140.5|2140.8|2140.5|2138.2|2137.9|167
1614940800000|2021-03-05 10:40:00|2140.5|2140.2|2141.3|2141|2142.5|2142.2|2140.3|2140|196
1614941100000|2021-03-05 10:45:00|2141.8|2141.5|2141.6|2141.3|2142.2|2141.9|2140|2139.7|107
1614941400000|2021-03-05 10:50:00|2140.9|2140.6|2140.9|2140.6|2142|2141.7|2140.6|2140.3|119
1614941700000|2021-03-05 10:55:00|2140.6|2140.3|2141.4|2141.1|2142.7|2142.4|2140.1|2139.8|224
1614942000000|2021-03-05 11:00:00|2141.2|2140.9|2143.2|2142.9|2144|2143.7|2140.6|2140.3|205
1614942300000|2021-03-05 11:05:00|2142.8|2142.5|2141.9|2141.6|2142.8|2142.5|2141.5|2141.2|161
1614942600000|2021-03-05 11:10:00|2142.1|2141.8|2143|2142.7|2144.1|2143.8|2142.1|2141.8|94
1614942900000|2021-03-05 11:15:00|2142.4|2142.1|2141.5|2141.2|2144.5|2144.2|2141|2140.7|164
1614943200000|2021-03-05 11:20:00|2141.6|2141.3|2142.6|2142.3|2142.9|2142.6|2140.2|2139.9|105
1614943500000|2021-03-05 11:25:00|2142.1|2141.8|2146.4|2146.1|2146.4|2146.1|2141.9|2141.6|108
1614943800000|2021-03-05 11:30:00|2146.5|2146.2|2152|2151.7|2152.6|2152.3|2144.7|2144.4|495
1614944100000|2021-03-05 11:35:00|2151.8|2151.5|2155.4|2155.1|2155.6|2155.3|2151|2150.7|400
1614944400000|2021-03-05 11:40:00|2154.8|2154.5|2153.3|2153|2155.4|2155.1|2153.1|2152.8|216
1614944700000|2021-03-05 11:45:00|2153.4|2153.1|2153.6|2153.3|2155.4|2155.1|2152.4|2152.1|172
1614945000000|2021-03-05 11:50:00|2154.3|2154|2157.2|2156.9|2158.1|2157.8|2154.3|2154|287
1614945300000|2021-03-05 11:55:00|2157|2156.7|2154.8|2154.5|2158.1|2157.8|2154.7|2154.4|524
1614945600000|2021-03-05 12:00:00|2154|2153.7|2153|2152.7|2157.9|2157.6|2152.8|2152.5|333
1614945900000|2021-03-05 12:05:00|2153.5|2153.2|2150.4|2150.1|2153.7|2153.4|2150.4|2150.1|148
1614946200000|2021-03-05 12:10:00|2150.8|2150.5|2151.4|2151.1|2152.2|2151.9|2149.8|2149.5|146
1614946500000|2021-03-05 12:15:00|2151.1|2150.8|2150.6|2150.3|2151.3|2151|2149.2|2148.9|267
1614946800000|2021-03-05 12:20:00|2150.7|2150.4|2154.6|2154.3|2154.6|2154.3|2149.2|2148.9|273
1614947100000|2021-03-05 12:25:00|2154.8|2154.5|2156.6|2156.3|2157|2156.7|2154.3|2154|279
1614947400000|2021-03-05 12:30:00|2156.7|2156.4|2157.8|2157.5|2159.3|2159|2156.1|2155.8|519
1614947700000|2021-03-05 12:35:00|2157.6|2157.3|2158.4|2158.1|2159.7|2159.4|2157.3|2157|372
1614948000000|2021-03-05 12:40:00|2158.5|2158.2|2157.8|2157.5|2159.7|2159.4|2154.3|2154|317
1614948300000|2021-03-05 12:45:00|2157.5|2157.2|2157|2156.7|2157.5|2157.2|2153.9|2153.6|487
1614948600000|2021-03-05 12:50:00|2156.9|2156.6|2156.1|2155.8|2159.4|2159.1|2154.9|2154.6|574
1614948900000|2021-03-05 12:55:00|2155.9|2155.6|2159.2|2158.9|2161.8|2161.5|2155.9|2155.6|477
1614949200000|2021-03-05 13:00:00|2159.8|2159.5|2163|2162.7|2163.3|2163|2159.2|2158.9|264
1614949500000|2021-03-05 13:05:00|2162.9|2162.6|2158.9|2158.6|2163.4|2163.1|2158|2157.7|383
1614949800000|2021-03-05 13:10:00|2158.7|2158.4|2155|2154.7|2158.7|2158.4|2154.2|2153.9|555
1614950100000|2021-03-05 13:15:00|2155.5|2155.2|2151.7|2151.4|2157.6|2157.3|2151.4|2151.1|417
1614950400000|2021-03-05 13:20:00|2151.9|2151.6|2158.5|2158.2|2158.8|2158.5|2151.9|2151.6|311
1614950700000|2021-03-05 13:25:00|2158.3|2158|2157|2156.7|2159.1|2158.8|2157|2156.7|358
1614951000000|2021-03-05 13:30:00|2157.3|2157|2147.1|2146.8|2157.7|2157.4|2141.8|2141.5|2717
1614951300000|2021-03-05 13:35:00|2146.7|2146.4|2158.1|2157.8|2162.5|2162.2|2146.5|2146.2|2410
1614951600000|2021-03-05 13:40:00|2158|2157.7|2171.2|2170.9|2175|2174.7|2155.7|2155.4|2615
1614951900000|2021-03-05 13:45:00|2171.1|2170.8|2180.8|2180.5|2182.4|2182.1|2170.4|2170.1|2826
1614952200000|2021-03-05 13:50:00|2181.1|2180.8|2177.6|2177.3|2181.1|2180.8|2172.9|2172.6|1524
1614952500000|2021-03-05 13:55:00|2177.8|2177.5|2176.1|2175.8|2179.3|2179|2176.1|2175.8|1262
1614952800000|2021-03-05 14:00:00|2175.9|2175.6|2185.3|2185|2185.7|2185.4|2175.9|2175.6|1185
1614953100000|2021-03-05 14:05:00|2185.2|2184.9|2185.6|2185.3|2185.7|2185.4|2181.1|2180.8|1039
1614953400000|2021-03-05 14:10:00|2185.4|2185.1|2183.6|2183.3|2186.4|2186.1|2182.1|2181.8|749
1614953700000|2021-03-05 14:15:00|2183.7|2183.4|2181.9|2181.6|2187|2186.7|2180.9|2180.6|1243
1614954000000|2021-03-05 14:20:00|2181.8|2181.5|2176.9|2176.6|2184.8|2184.5|2175.9|2175.6|1424
1614954300000|2021-03-05 14:25:00|2177|2176.7|2183.4|2183.1|2184|2183.7|2176|2175.7|1490
1614954600000|2021-03-05 14:30:00|2183.3|2183|2171.3|2171|2183.4|2183.1|2168.8|2168.5|6317
1614954900000|2021-03-05 14:35:00|2171.1|2170.8|2158.7|2158.4|2172.8|2172.5|2158.1|2157.8|5139
1614955200000|2021-03-05 14:40:00|2158.6|2158.3|2163.5|2163.2|2165.6|2165.3|2156.5|2156.2|4835
1614955500000|2021-03-05 14:45:00|2163.7|2163.4|2157.1|2156.8|2171.7|2171.4|2156.6|2156.3|5756
1614955800000|2021-03-05 14:50:00|2157|2156.7|2142.8|2142.5|2159.5|2159.2|2142.5|2142.2|6233
1614956100000|2021-03-05 14:55:00|2143|2142.7|2148.6|2148.3|2149.3|2149|2131.7|2131.4|6750
1614956400000|2021-03-05 15:00:00|2148.8|2148.5|2142|2141.7|2151|2150.7|2137.3|2137|5331
1614956700000|2021-03-05 15:05:00|2142.2|2141.9|2148.8|2148.5|2157.5|2157.2|2141.3|2141|5906
1614957000000|2021-03-05 15:10:00|2148.5|2148.2|2138.8|2138.5|2157.1|2156.8|2135.6|2135.3|4410
1614957300000|2021-03-05 15:15:00|2139.4|2139.1|2136.3|2136|2145|2144.7|2132.2|2131.9|5491
1614957600000|2021-03-05 15:20:00|2136.7|2136.4|2125.5|2125.2|2140.1|2139.8|2125.2|2124.9|4532
1614957900000|2021-03-05 15:25:00|2125.2|2124.9|2122.6|2122.3|2140.3|2140|2122.4|2122.1|5396
1614958200000|2021-03-05 15:30:00|2122.9|2122.6|2121.3|2121|2131.2|2130.9|2116.1|2115.8|4953
1614958500000|2021-03-05 15:35:00|2120.8|2120.5|2115.8|2115.5|2128.3|2128|2112.9|2112.6|6297
1614958800000|2021-03-05 15:40:00|2115.6|2115.3|2115|2114.7|2126|2125.7|2111.9|2111.6|4630
1614959100000|2021-03-05 15:45:00|2114.1|2113.8|2124.2|2123.9|2126.8|2126.5|2111.7|2111.4|3929
1614959400000|2021-03-05 15:50:00|2123.8|2123.5|2131.1|2130.8|2134.8|2134.5|2121.1|2120.8|4077
1614959700000|2021-03-05 15:55:00|2130.8|2130.5|2119.3|2119|2131.6|2131.3|2116.8|2116.5|2950
1614960000000|2021-03-05 16:00:00|2119.4|2119.1|2116.2|2115.9|2122.2|2121.9|2112.9|2112.6|3414
1614960300000|2021-03-05 16:05:00|2116.1|2115.8|2104.2|2103.9|2116.5|2116.2|2102.9|2102.6|5991
1614960600000|2021-03-05 16:10:00|2104.5|2104.2|2102.3|2102|2113|2112.7|2101.1|2100.8|4236
1614960900000|2021-03-05 16:15:00|2102.2|2101.9|2097.8|2097.5|2104.9|2104.6|2095.2|2094.9|5101
1614961200000|2021-03-05 16:20:00|2097.9|2097.6|2091.7|2091.4|2101.2|2100.9|2090.3|2090|4405
1614961500000|2021-03-05 16:25:00|2091.8|2091.5|2093.1|2092.8|2094.2|2093.9|2085|2084.7|5348
1614961800000|2021-03-05 16:30:00|2093|2092.7|2097.5|2097.2|2106.3|2106|2093|2092.7|5189
1614962100000|2021-03-05 16:35:00|2097.9|2097.6|2108.3|2108|2112.4|2112.1|2096.5|2096.2|4155
1614962400000|2021-03-05 16:40:00|2107.9|2107.6|2118.1|2117.8|2118.3|2118|2098.6|2098.3|4658
1614962700000|2021-03-05 16:45:00|2117.9|2117.6|2112.8|2112.5|2119.2|2118.9|2109.3|2109|3338
1614963000000|2021-03-05 16:50:00|2112.7|2112.4|2109.8|2109.5|2119.9|2119.6|2107.9|2107.6|2400
1614963300000|2021-03-05 16:55:00|2110.3|2110|2122.9|2122.6|2125.1|2124.8|2108.6|2108.3|3796
1614963600000|2021-03-05 17:00:00|2122.5|2122.2|2122.6|2122.3|2126.6|2126.3|2118.2|2117.9|2516
1614963900000|2021-03-05 17:05:00|2122.2|2121.9|2116.8|2116.5|2124.4|2124.1|2115.6|2115.3|2318
1614964200000|2021-03-05 17:10:00|2116.7|2116.4|2117.8|2117.5|2122.3|2122|2115.3|2115|2177
1614964500000|2021-03-05 17:15:00|2117.5|2117.2|2127.3|2127|2127.7|2127.4|2116.5|2116.2|1891
1614964800000|2021-03-05 17:20:00|2127.1|2126.8|2137.9|2137.6|2139.9|2139.6|2125.6|2125.3|3036
1614965100000|2021-03-05 17:25:00|2137.7|2137.4|2142.4|2142.1|2144.8|2144.5|2136.8|2136.5|3450
1614965400000|2021-03-05 17:30:00|2141.9|2141.6|2143.5|2143.2|2146|2145.7|2140.6|2140.3|3198
1614965700000|2021-03-05 17:35:00|2143.2|2142.9|2144.8|2144.5|2145|2144.7|2136.4|2136.1|3906
1614966000000|2021-03-05 17:40:00|2144.4|2144.1|2149.8|2149.5|2150.5|2150.2|2140.2|2139.9|2338
1614966300000|2021-03-05 17:45:00|2149.7|2149.4|2149.4|2149.1|2154.1|2153.8|2146.6|2146.3|3768
1614966600000|2021-03-05 17:50:00|2149.2|2148.9|2143.7|2143.4|2152|2151.7|2141|2140.7|2726
1614966900000|2021-03-05 17:55:00|2143.3|2143|2149.5|2149.2|2151.4|2151.1|2142.8|2142.5|1662
1614967200000|2021-03-05 18:00:00|2149.4|2149.1|2137.9|2137.6|2154.9|2154.6|2136.2|2135.9|3629
1614967500000|2021-03-05 18:05:00|2138.1|2137.8|2150.2|2149.9|2151.3|2151|2137.4|2137.1|1636
1614967800000|2021-03-05 18:10:00|2149.4|2149.1|2150.5|2150.2|2150.9|2150.6|2143.4|2143.1|1775
1614968100000|2021-03-05 18:15:00|2150.6|2150.3|2162.4|2162.1|2162.9|2162.6|2148.1|2147.8|2980
1614968400000|2021-03-05 18:20:00|2162.6|2162.3|2161.3|2161|2162.7|2162.4|2153.6|2153.3|2661
1614968700000|2021-03-05 18:25:00|2160.8|2160.5|2165.2|2164.9|2165.2|2164.9|2157.3|2157|2233
1614969000000|2021-03-05 18:30:00|2165.1|2164.8|2162.7|2162.4|2166.5|2166.2|2158|2157.7|2183
1614969300000|2021-03-05 18:35:00|2163.2|2162.9|2166.8|2166.5|2168|2167.7|2160.1|2159.8|1985
1614969600000|2021-03-05 18:40:00|2166.5|2166.2|2163.5|2163.2|2171.8|2171.5|2163.1|2162.8|2766
1614969900000|2021-03-05 18:45:00|2163.3|2163|2168.1|2167.8|2170|2169.7|2163.1|2162.8|1764
1614970200000|2021-03-05 18:50:00|2167.9|2167.6|2159.9|2159.6|2173.2|2172.9|2158.3|2158|3382
1614970500000|2021-03-05 18:55:00|2160.6|2160.3|2168.1|2167.8|2168.3|2168|2159.1|2158.8|1865
1614970800000|2021-03-05 19:00:00|2169|2168.7|2162.1|2161.8|2170.8|2170.5|2158.7|2158.4|2358
1614971100000|2021-03-05 19:05:00|2161.7|2161.4|2155.7|2155.4|2162|2161.7|2154.1|2153.8|2428
1614971400000|2021-03-05 19:10:00|2155.9|2155.6|2162.6|2162.3|2162.6|2162.3|2154|2153.7|1511
1614971700000|2021-03-05 19:15:00|2162.7|2162.4|2155.1|2154.8|2164.5|2164.2|2151.5|2151.2|2036
1614972000000|2021-03-05 19:20:00|2155.3|2155|2162.7|2162.4|2162.7|2162.4|2154.3|2154|1824
1614972300000|2021-03-05 19:25:00|2163|2162.7|2169.5|2169.2|2170.6|2170.3|2162.6|2162.3|1890
1614972600000|2021-03-05 19:30:00|2169.4|2169.1|2174.7|2174.4|2175.4|2175.1|2169.1|2168.8|2037
1614972900000|2021-03-05 19:35:00|2174.6|2174.3|2171|2170.7|2177.4|2177.1|2170.2|2169.9|1664
1614973200000|2021-03-05 19:40:00|2171.2|2170.9|2166.9|2166.6|2173.9|2173.6|2163.1|2162.8|1229
1614973500000|2021-03-05 19:45:00|2167.2|2166.9|2170.7|2170.4|2171.1|2170.8|2162.7|2162.4|1467
1614973800000|2021-03-05 19:50:00|2170.9|2170.6|2174.9|2174.6|2175.2|2174.9|2168.5|2168.2|1252
1614974100000|2021-03-05 19:55:00|2174.8|2174.5|2176.4|2176.1|2179.3|2179|2173.3|2173|1860
1614974400000|2021-03-05 20:00:00|2176.2|2175.9|2179.1|2178.8|2179.6|2179.3|2175.8|2175.5|2012
1614974700000|2021-03-05 20:05:00|2178.9|2178.6|2173.8|2173.5|2180.6|2180.3|2172.9|2172.6|2405
1614975000000|2021-03-05 20:10:00|2173.9|2173.6|2174|2173.7|2176.1|2175.8|2169.5|2169.2|1776
1614975300000|2021-03-05 20:15:00|2174.3|2174|2175|2174.7|2180.9|2180.6|2171.3|2171|2288
1614975600000|2021-03-05 20:20:00|2174.7|2174.4|2179.6|2179.3|2180.6|2180.3|2174.1|2173.8|1344
1614975900000|2021-03-05 20:25:00|2179|2178.7|2179.7|2179.4|2182.3|2182|2176.7|2176.4|1261
1614976200000|2021-03-05 20:30:00|2179.9|2179.6|2178.7|2178.4|2181|2180.7|2175.8|2175.5|1352
1614976500000|2021-03-05 20:35:00|2179.1|2178.8|2184.5|2184.2|2185.1|2184.8|2179.1|2178.8|1621
1614976800000|2021-03-05 20:40:00|2184.4|2184.1|2183.3|2183|2184.9|2184.6|2179.2|2178.9|1815
1614977100000|2021-03-05 20:45:00|2183.6|2183.3|2182.7|2182.4|2184.2|2183.9|2179|2178.7|2679
1614977400000|2021-03-05 20:50:00|2183.3|2183|2193.4|2193.1|2195.2|2194.9|2183|2182.7|6802
1614977700000|2021-03-05 20:55:00|2193.3|2193|2189.6|2189.3|2194.4|2194.1|2188.3|2188|13283
1614978000000|2021-03-05 21:00:00|2189.8|2189.5|2191.9|2191.6|2194.4|2194.1|2188.8|2188.5|5623
1614978300000|2021-03-05 21:05:00|2191.8|2191.5|2190.2|2189.9|2192|2191.7|2188.3|2188|2522
1614978600000|2021-03-05 21:10:00|2190.3|2190|2187.4|2186.6|2190.6|2190.3|2186.8|2186.5|2223
1614978900000|2021-03-05 21:15:00|2187.5|2186.7|2187.5|2186.7|2187.6|2186.8|2187|2186.2|0
1614979200000|2021-03-05 21:20:00|2187.6|2186.8|2188.6|2187.8|2188.6|2187.8|2187.2|2186.4|0
1614979500000|2021-03-05 21:25:00|2188.7|2187.9|2188.8|2188|2188.8|2188|2188.5|2187.7|0
1614979800000|2021-03-05 21:30:00|2188.7|2187.9|2188.9|2188.6|2190.1|2189.8|2185.7|2185.4|416
1614980100000|2021-03-05 21:35:00|2188.5|2188.2|2189|2188.7|2190|2189.7|2187.9|2187.6|295
1614980400000|2021-03-05 21:40:00|2189.2|2188.9|2192.1|2191.8|2192.6|2192.3|2189.2|2188.9|480
1614980700000|2021-03-05 21:45:00|2192.5|2192.2|2191.4|2191.1|2192.9|2192.6|2191.4|2191.1|183
1614981000000|2021-03-05 21:50:00|2191.3|2191|2190.7|2190.4|2191.6|2191.3|2190.4|2190.1|120
1614981300000|2021-03-05 21:55:00|2190.4|2190.1|2191.2|2190.4|2191.3|2191|2189.6|2189.3|178
1615158000000|2021-03-07 23:00:00|2206.2|2205.9|2215.7|2215.4|2215.7|2215.4|2206.2|2205.9|1245
1615158300000|2021-03-07 23:05:00|2215.8|2215.5|2213.2|2212.9|2219.8|2219.5|2212.4|2212.1|425
1615158600000|2021-03-07 23:10:00|2213.9|2213.6|2213.5|2213.2|2217.8|2217.5|2212.8|2212.5|320
1615158900000|2021-03-07 23:15:00|2213.6|2213.3|2213.4|2213.1|2216.9|2216.6|2212.1|2211.8|439
1615159200000|2021-03-07 23:20:00|2213.6|2213.3|2216.8|2216.5|2217.7|2217.4|2213.6|2213.3|194
1615159500000|2021-03-07 23:25:00|2216.7|2216.4|2214.6|2214.3|2217.1|2216.8|2214.2|2213.9|40
1615159800000|2021-03-07 23:30:00|2215|2214.7|2216.1|2215.8|2218.5|2218.2|2214.6|2214.3|329
1615160100000|2021-03-07 23:35:00|2216.5|2216.2|2216.6|2216.3|2217.6|2217.3|2215.7|2215.4|86
1615160400000|2021-03-07 23:40:00|2217.1|2216.8|2218.8|2218.5|2220.4|2220.1|2216|2215.7|204
1615160700000|2021-03-07 23:45:00|2219.3|2219|2216.9|2216.6|2219.3|2219|2215.8|2215.5|180
1615161000000|2021-03-07 23:50:00|2217.3|2217|2215.4|2215.1|2218.4|2218.1|2214.4|2214.1|190
1615161300000|2021-03-07 23:55:00|2215.5|2215.2|2214.9|2214.6|2216.7|2216.4|2214.4|2214.1|385
1615161600000|2021-03-08 00:00:00|2214.4|2214.1|2214.1|2213.8|2215.8|2215.5|2212.7|2212.4|242
1615161900000|2021-03-08 00:05:00|2213.8|2213.5|2212.8|2212.5|2214.1|2213.8|2211.4|2211.1|251
1615162200000|2021-03-08 00:10:00|2212.1|2211.8|2207.1|2206.8|2212.3|2212|2206.9|2206.6|270
1615162500000|2021-03-08 00:15:00|2206.8|2206.5|2202.6|2202.3|2206.8|2206.5|2200.5|2200.2|399
1615162800000|2021-03-08 00:20:00|2203.5|2203.2|2205.2|2204.9|2206.5|2206.2|2203.1|2202.8|183
1615163100000|2021-03-08 00:25:00|2205.8|2205.5|2203.5|2203.2|2206.5|2206.2|2203|2202.7|136
1615163400000|2021-03-08 00:30:00|2203.3|2203|2203.3|2203|2204.6|2204.3|2201.7|2201.4|164
1615163700000|2021-03-08 00:35:00|2202.9|2202.6|2203.7|2203.4|2204.6|2204.3|2202.7|2202.4|125
1615164000000|2021-03-08 00:40:00|2203.9|2203.6|2206.3|2206|2206.7|2206.4|2203.9|2203.6|57
1615164300000|2021-03-08 00:45:00|2206.6|2206.3|2210.2|2209.9|2210.8|2210.5|2206.6|2206.3|109
1615164600000|2021-03-08 00:50:00|2210.6|2210.3|2209.4|2209.1|2211.4|2211.1|2208.4|2208.1|157
1615164900000|2021-03-08 00:55:00|2209.6|2209.3|2210|2209.7|2212.2|2211.9|2209.2|2208.9|67
1615165200000|2021-03-08 01:00:00|2210.1|2209.8|2209.5|2209.2|2212.6|2212.3|2209.3|2209|127
1615165500000|2021-03-08 01:05:00|2209.4|2209.1|2210.8|2210.5|2211.1|2210.8|2209.3|2209|43
1615165800000|2021-03-08 01:10:00|2210.6|2210.3|2210.5|2210.2|2213.6|2213.3|2210.3|2210|115
1615166100000|2021-03-08 01:15:00|2210.2|2209.9|2203.2|2202.9|2210.9|2210.6|2203.2|2202.9|239
1615166400000|2021-03-08 01:20:00|2203.1|2202.8|2201.5|2201.2|2204.6|2204.3|2200.9|2200.6|163
1615166700000|2021-03-08 01:25:00|2201.6|2201.3|2203.7|2203.4|2204.6|2204.3|2200.7|2200.4|161
1615167000000|2021-03-08 01:30:00|2204.1|2203.8|2206.3|2206|2206.5|2206.2|2203.1|2202.8|96
1615167300000|2021-03-08 01:35:00|2206.1|2205.8|2204.5|2204.2|2206.8|2206.5|2203.5|2203.2|72
1615167600000|2021-03-08 01:40:00|2204.4|2204.1|2203.3|2203|2204.4|2204.1|2202.4|2202.1|84
1615167900000|2021-03-08 01:45:00|2203.9|2203.6|2206.9|2206.6|2208.5|2208.2|2203.9|2203.6|81
1615168200000|2021-03-08 01:50:00|2207|2206.7|2207.2|2206.9|2207.2|2206.9|2205.9|2205.6|39
1615168500000|2021-03-08 01:55:00|2207.5|2207.2|2207.2|2206.9|2208.9|2208.6|2206.5|2206.2|48
1615168800000|2021-03-08 02:00:00|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2205.6|2205.3|51
1615169100000|2021-03-08 02:05:00|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2206.8|2206.5|40
1615169400000|2021-03-08 02:10:00|2207.3|2207|2203.4|2203.1|2207.3|2207|2202.3|2202|106
1615169700000|2021-03-08 02:15:00|2203.3|2203|2201|2200.7|2203.3|2203|2199.7|2199.4|214
1615170000000|2021-03-08 02:20:00|2200.6|2200.3|2194.8|2194.5|2201.7|2201.4|2194.6|2194.3|247
1615170300000|2021-03-08 02:25:00|2194.6|2194.3|2194.3|2194|2196.9|2196.6|2193.6|2193.3|181
1615170600000|2021-03-08 02:30:00|2194.2|2193.9|2195.3|2195|2195.3|2195|2193|2192.7|276
1615170900000|2021-03-08 02:35:00|2195.5|2195.2|2192.1|2191.8|2195.5|2195.2|2190.5|2190.2|156
1615171200000|2021-03-08 02:40:00|2191.8|2191.5|2192.8|2192.5|2193.8|2193.5|2191.4|2191.1|77
1615171500000|2021-03-08 02:45:00|2192.5|2192.2|2189|2188.7|2192.5|2192.2|2186.7|2186.4|290
1615171800000|2021-03-08 02:50:00|2188.9|2188.6|2193.1|2192.8|2194.1|2193.8|2188.9|2188.6|204
1615172100000|2021-03-08 02:55:00|2193.5|2193.2|2194.7|2194.4|2194.7|2194.4|2192.7|2192.4|92
1615172400000|2021-03-08 03:00:00|2194.9|2194.6|2192.6|2192.3|2195.5|2195.2|2190.7|2190.4|192
1615172700000|2021-03-08 03:05:00|2193.7|2193.4|2191.1|2190.8|2194.5|2194.2|2190.6|2190.3|73
1615173000000|2021-03-08 03:10:00|2190.6|2190.3|2189.6|2189.3|2190.9|2190.6|2189.1|2188.8|203
1615173300000|2021-03-08 03:15:00|2190.1|2189.8|2191.8|2191.5|2193.4|2193.1|2189.5|2189.2|91
1615173600000|2021-03-08 03:20:00|2191.3|2191|2190.4|2190.1|2191.7|2191.4|2187.8|2187.5|127
1615173900000|2021-03-08 03:25:00|2190.5|2190.2|2189.7|2189.4|2193.4|2193.1|2189.6|2189.3|101
1615174200000|2021-03-08 03:30:00|2190.2|2189.9|2189.8|2189.5|2191.2|2190.9|2189.2|2188.9|83
1615174500000|2021-03-08 03:35:00|2190.3|2190|2193.4|2193.1|2194.1|2193.8|2190.3|2190|79
1615174800000|2021-03-08 03:40:00|2194|2193.7|2187.7|2187.4|2194.5|2194.2|2187.7|2187.4|138
1615175100000|2021-03-08 03:45:00|2187.4|2187.1|2190.5|2190.2|2190.6|2190.3|2186.6|2186.3|92
1615175400000|2021-03-08 03:50:00|2189.9|2189.6|2193.3|2193|2193.9|2193.6|2189.9|2189.6|83
1615175700000|2021-03-08 03:55:00|2192.4|2192.1|2193.3|2193|2194.3|2194|2191.8|2191.5|47
1615176000000|2021-03-08 04:00:00|2193.2|2192.9|2190.6|2190.3|2194|2193.7|2190.2|2189.9|73
1615176300000|2021-03-08 04:05:00|2190.4|2190.1|2192.6|2192.3|2192.6|2192.3|2190.4|2190.1|28
1615176600000|2021-03-08 04:10:00|2191.3|2191|2191.5|2191.2|2192.1|2191.8|2190.9|2190.6|26
1615176900000|2021-03-08 04:15:00|2191.6|2191.3|2191.5|2191.2|2191.9|2191.6|2191.1|2190.8|15
1615177200000|2021-03-08 04:20:00|2192.9|2192.6|2194|2193.7|2194.2|2193.9|2192.1|2191.8|64
1615177500000|2021-03-08 04:25:00|2194.1|2193.8|2195.6|2195.3|2195.9|2195.6|2194.1|2193.8|90
1615177800000|2021-03-08 04:30:00|2195.1|2194.8|2194.5|2194.2|2195.1|2194.8|2192.9|2192.6|64
1615178100000|2021-03-08 04:35:00|2194.2|2193.9|2192.6|2192.3|2194.6|2194.3|2192.6|2192.3|24
1615178400000|2021-03-08 04:40:00|2192.5|2192.2|2189.8|2189.5|2192.5|2192.2|2189.3|2189|88
1615178700000|2021-03-08 04:45:00|2189.2|2188.9|2188.3|2188|2189.4|2189.1|2186.5|2186.2|116
1615179000000|2021-03-08 04:50:00|2188.4|2188.1|2187.9|2187.6|2189.4|2189.1|2187.6|2187.3|47
1615179300000|2021-03-08 04:55:00|2188|2187.7|2191.1|2190.8|2191.1|2190.8|2187.1|2186.8|42
1615179600000|2021-03-08 05:00:00|2191.2|2190.9|2193.3|2193|2193.3|2193|2190.8|2190.5|58
1615179900000|2021-03-08 05:05:00|2193.8|2193.5|2189.7|2189.4|2193.8|2193.5|2189.4|2189.1|72
1615180200000|2021-03-08 05:10:00|2189.4|2189.1|2188.8|2188.5|2189.5|2189.2|2187.7|2187.4|51
1615180500000|2021-03-08 05:15:00|2187.8|2187.5|2187.7|2187.4|2189.9|2189.6|2187.3|2187|70
1615180800000|2021-03-08 05:20:00|2187.5|2187.2|2188.1|2187.8|2189.3|2189|2186.9|2186.6|47
1615181100000|2021-03-08 05:25:00|2188|2187.7|2188.5|2188.2|2189.1|2188.8|2186.4|2186.1|62
1615181400000|2021-03-08 05:30:00|2187.8|2187.5|2187.1|2186.8|2187.8|2187.5|2185.4|2185.1|91
1615181700000|2021-03-08 05:35:00|2186.2|2185.9|2190.3|2190|2191.2|2190.9|2186|2185.7|90
1615182000000|2021-03-08 05:40:00|2189.1|2188.8|2189.6|2189.3|2191.6|2191.3|2189.1|2188.8|30
1615182300000|2021-03-08 05:45:00|2190|2189.7|2190.5|2190.2|2191|2190.7|2188.4|2188.1|51
1615182600000|2021-03-08 05:50:00|2191.1|2190.8|2190|2189.7|2192.6|2192.3|2189.3|2189|52
1615182900000|2021-03-08 05:55:00|2189.6|2189.3|2189.8|2189.5|2190.4|2190.1|2188.4|2188.1|45
1615183200000|2021-03-08 06:00:00|2189.6|2189.3|2193.6|2193.3|2193.8|2193.5|2189.6|2189.3|106
1615183500000|2021-03-08 06:05:00|2194.2|2193.9|2193.8|2193.5|2195.2|2194.9|2193.8|2193.5|78
1615183800000|2021-03-08 06:10:00|2193.2|2192.9|2190.4|2190.1|2193.6|2193.3|2190.2|2189.9|98
1615184100000|2021-03-08 06:15:00|2190.6|2190.3|2191.3|2191|2192.4|2192.1|2190.6|2190.3|103
1615184400000|2021-03-08 06:20:00|2191.2|2190.9|2191.3|2191|2192.2|2191.9|2190.6|2190.3|59
1615184700000|2021-03-08 06:25:00|2191.6|2191.3|2191.1|2190.8|2192.2|2191.9|2190.2|2189.9|58
1615185000000|2021-03-08 06:30:00|2191.2|2190.9|2192.2|2191.9|2192.4|2192.1|2190.7|2190.4|76
1615185300000|2021-03-08 06:35:00|2191.7|2191.4|2188.8|2188.5|2191.7|2191.4|2188.5|2188.2|118
1615185600000|2021-03-08 06:40:00|2188.9|2188.6|2190.2|2189.9|2191.6|2191.3|2188.5|2188.2|124
1615185900000|2021-03-08 06:45:00|2190.5|2190.2|2193|2192.7|2193|2192.7|2190.5|2190.2|68
1615186200000|2021-03-08 06:50:00|2193.3|2193|2191.9|2191.6|2193.4|2193.1|2191.6|2191.3|81
1615186500000|2021-03-08 06:55:00|2191.8|2191.5|2191.2|2190.9|2192.9|2192.6|2190.8|2190.5|103
1615186800000|2021-03-08 07:00:00|2190.8|2190.5|2194.5|2194.2|2195.2|2194.9|2189|2188.7|203
1615187100000|2021-03-08 07:05:00|2194.2|2193.9|2190.6|2190.3|2194.3|2194|2190.2|2189.9|112
1615187400000|2021-03-08 07:10:00|2190.8|2190.5|2186|2185.7|2191.1|2190.8|2185.9|2185.6|217
1615187700000|2021-03-08 07:15:00|2186.3|2186|2183.8|2183.5|2187.2|2186.9|2181.9|2181.6|338
1615188000000|2021-03-08 07:20:00|2184.1|2183.8|2180.5|2180.2|2184.6|2184.3|2179.8|2179.5|177
1615188300000|2021-03-08 07:25:00|2180.2|2179.9|2183|2182.7|2183.1|2182.8|2179.9|2179.6|95
1615188600000|2021-03-08 07:30:00|2182.8|2182.5|2182.3|2182|2183.9|2183.6|2181.4|2181.1|80
1615188900000|2021-03-08 07:35:00|2182|2181.7|2183.6|2183.3|2183.8|2183.5|2182|2181.7|46
1615189200000|2021-03-08 07:40:00|2183.3|2183|2184.3|2184|2185.3|2185|2182.9|2182.6|124
1615189500000|2021-03-08 07:45:00|2184.5|2184.2|2183.8|2183.5|2185.6|2185.3|2183.1|2182.8|77
1615189800000|2021-03-08 07:50:00|2183.7|2183.4|2183.4|2183.1|2185|2184.7|2182.6|2182.3|114
1615190100000|2021-03-08 07:55:00|2183|2182.7|2178.5|2178.2|2183|2182.7|2177.3|2177|415
1615190400000|2021-03-08 08:00:00|2178.9|2178.6|2173.9|2173.6|2179.8|2179.5|2173|2172.7|578
1615190700000|2021-03-08 08:05:00|2173.6|2173.3|2170.5|2170.2|2176|2175.7|2169.6|2169.3|609
1615191000000|2021-03-08 08:10:00|2170.4|2170.1|2172.9|2172.6|2173.6|2173.3|2166.8|2166.5|586
1615191300000|2021-03-08 08:15:00|2172.2|2171.9|2172.2|2171.9|2176.8|2176.5|2171.1|2170.8|159
1615191600000|2021-03-08 08:20:00|2171.6|2171.3|2173.1|2172.8|2175.1|2174.8|2171.6|2171.3|146
1615191900000|2021-03-08 08:25:00|2172.5|2172.2|2176.4|2176.1|2177|2176.7|2170.9|2170.6|153
1615192200000|2021-03-08 08:30:00|2176.1|2175.8|2172.3|2172|2176.6|2176.3|2170|2169.7|240
1615192500000|2021-03-08 08:35:00|2172.9|2172.6|2172.8|2172.5|2173.6|2173.3|2169|2168.7|152
1615192800000|2021-03-08 08:40:00|2172.6|2172.3|2171.4|2171.1|2174.9|2174.6|2170|2169.7|86
1615193100000|2021-03-08 08:45:00|2171.8|2171.5|2171.2|2170.9|2173.9|2173.6|2169.7|2169.4|273
1615193400000|2021-03-08 08:50:00|2171.1|2170.8|2175.7|2175.4|2175.7|2175.4|2171.1|2170.8|180
1615193700000|2021-03-08 08:55:00|2176.1|2175.8|2176.2|2175.9|2178.4|2178.1|2175.4|2175.1|182
1615194000000|2021-03-08 09:00:00|2176.8|2176.5|2173.1|2172.8|2177.3|2177|2172.7|2172.4|166
1615194300000|2021-03-08 09:05:00|2172.8|2172.5|2171.8|2171.5|2172.8|2172.5|2168.3|2168|191
1615194600000|2021-03-08 09:10:00|2172.2|2171.9|2172.2|2171.9|2174.3|2174|2171.3|2171|112
1615194900000|2021-03-08 09:15:00|2171.9|2171.6|2170.4|2170.1|2174.4|2174.1|2170.2|2169.9|220
1615195200000|2021-03-08 09:20:00|2170.7|2170.4|2163.8|2163.5|2171.6|2171.3|2163.1|2162.8|381
1615195500000|2021-03-08 09:25:00|2164.5|2164.2|2165.9|2165.6|2166|2165.7|2161.7|2161.4|270
1615195800000|2021-03-08 09:30:00|2165.4|2165.1|2167|2166.7|2167.4|2167.1|2164.1|2163.8|156
1615196100000|2021-03-08 09:35:00|2166.5|2166.2|2169.1|2168.8|2169.4|2169.1|2165.5|2165.2|61
1615196400000|2021-03-08 09:40:00|2168.5|2168.2|2172.5|2172.2|2172.8|2172.5|2168.5|2168.2|139
1615196700000|2021-03-08 09:45:00|2172.6|2172.3|2172.4|2172.1|2174.3|2174|2171.5|2171.2|92
1615197000000|2021-03-08 09:50:00|2172.2|2171.9|2172.6|2172.3|2173.2|2172.9|2169.5|2169.2|440
1615197300000|2021-03-08 09:55:00|2172.4|2172.1|2170.8|2170.5|2172.5|2172.2|2170.2|2169.9|53
1615197600000|2021-03-08 10:00:00|2171|2170.7|2172.6|2172.3|2172.7|2172.4|2170|2169.7|82
1615197900000|2021-03-08 10:05:00|2173|2172.7|2174.5|2174.2|2175.7|2175.4|2173|2172.7|149
1615198200000|2021-03-08 10:10:00|2174.7|2174.4|2174|2173.7|2175.1|2174.8|2173.3|2173|103
1615198500000|2021-03-08 10:15:00|2173.9|2173.6|2172.8|2172.5|2174.9|2174.6|2171.9|2171.6|120
1615198800000|2021-03-08 10:20:00|2173.1|2172.8|2171.1|2170.8|2174.7|2174.4|2171.1|2170.8|139
1615199100000|2021-03-08 10:25:00|2171.3|2171|2173.4|2173.1|2173.4|2173.1|2170|2169.7|164
1615199400000|2021-03-08 10:30:00|2173|2172.7|2177.1|2176.8|2177.1|2176.8|2172.9|2172.6|246
1615199700000|2021-03-08 10:35:00|2177.2|2176.9|2174.4|2174.1|2178.8|2178.5|2174.3|2174|349
1615200000000|2021-03-08 10:40:00|2174.5|2174.2|2173.7|2173.4|2174.9|2174.6|2172.6|2172.3|277
1615200300000|2021-03-08 10:45:00|2173.4|2173.1|2168|2167.7|2174|2173.7|2167.9|2167.6|339
1615200600000|2021-03-08 10:50:00|2167.9|2167.6|2169.3|2169|2171.2|2170.9|2167.1|2166.8|407
1615200900000|2021-03-08 10:55:00|2169.4|2169.1|2170.4|2170.1|2173|2172.7|2169.1|2168.8|197
1615201200000|2021-03-08 11:00:00|2170.6|2170.3|2170.1|2169.8|2173.2|2172.9|2170|2169.7|412
1615201500000|2021-03-08 11:05:00|2170.4|2170.1|2173.7|2173.4|2174.2|2173.9|2170.3|2170|263
1615201800000|2021-03-08 11:10:00|2173.9|2173.6|2173|2172.7|2175|2174.7|2172.1|2171.8|147
1615202100000|2021-03-08 11:15:00|2173.4|2173.1|2173.2|2172.9|2174|2173.7|2171|2170.7|87
1615202400000|2021-03-08 11:20:00|2173|2172.7|2175.1|2174.8|2175.3|2175|2171.5|2171.2|158
1615202700000|2021-03-08 11:25:00|2175.3|2175|2172.3|2172|2178.3|2178|2172.3|2172|226
1615203000000|2021-03-08 11:30:00|2172.2|2171.9|2174.9|2174.6|2176.1|2175.8|2171.6|2171.3|173
1615203300000|2021-03-08 11:35:00|2175.6|2175.3|2176|2175.7|2177|2176.7|2174.2|2173.9|98
1615203600000|2021-03-08 11:40:00|2175.6|2175.3|2175.4|2175.1|2176.2|2175.9|2174.7|2174.4|84
1615203900000|2021-03-08 11:45:00|2175.2|2174.9|2177.1|2176.8|2177.7|2177.4|2175.2|2174.9|116
1615204200000|2021-03-08 11:50:00|2176.8|2176.5|2176.9|2176.6|2179.2|2178.9|2176.4|2176.1|386
1615204500000|2021-03-08 11:55:00|2177.4|2177.1|2178.8|2178.5|2178.8|2178.5|2174.9|2174.6|153
1615204800000|2021-03-08 12:00:00|2178.5|2178.2|2178.1|2177.8|2180.1|2179.8|2176.8|2176.5|341
1615205100000|2021-03-08 12:05:00|2177.9|2177.6|2180.7|2180.4|2181.4|2181.1|2177.3|2177|285
1615205400000|2021-03-08 12:10:00|2180.4|2180.1|2183.1|2182.8|2186|2185.7|2180.4|2180.1|633
1615205700000|2021-03-08 12:15:00|2182.8|2182.5|2184.5|2184.2|2184.5|2184.2|2180.7|2180.4|286
1615206000000|2021-03-08 12:20:00|2184.3|2184|2182.9|2182.6|2184.7|2184.4|2181.4|2181.1|202
1615206300000|2021-03-08 12:25:00|2182.7|2182.4|2182.8|2182.5|2185.5|2185.2|2182.5|2182.2|165
1615206600000|2021-03-08 12:30:00|2183.1|2182.8|2178.2|2177.9|2183.3|2183|2177.1|2176.8|406
1615206900000|2021-03-08 12:35:00|2178.5|2178.2|2176.7|2176.4|2179|2178.7|2176|2175.7|308
1615207200000|2021-03-08 12:40:00|2176.6|2176.3|2176.5|2176.2|2177.5|2177.2|2175.5|2175.2|173
1615207500000|2021-03-08 12:45:00|2176.6|2176.3|2180.1|2179.8|2181.1|2180.8|2176.3|2176|430
1615207800000|2021-03-08 12:50:00|2180.2|2179.9|2181.3|2181|2182.3|2182|2179.8|2179.5|470
1615208100000|2021-03-08 12:55:00|2181|2180.7|2183.7|2183.4|2184|2183.7|2181|2180.7|239
1615208400000|2021-03-08 13:00:00|2184.1|2183.8|2186.1|2185.8|2186.1|2185.8|2182.6|2182.3|538
1615208700000|2021-03-08 13:05:00|2186|2185.7|2186.6|2186.3|2187.3|2187|2184.5|2184.2|490
1615209000000|2021-03-08 13:10:00|2186.7|2186.4|2193.4|2193.1|2193.7|2193.4|2185.8|2185.5|544
1615209300000|2021-03-08 13:15:00|2193.5|2193.2|2194.1|2193.8|2194.6|2194.3|2190.3|2190|471
1615209600000|2021-03-08 13:20:00|2194.4|2194.1|2195.8|2195.5|2196.6|2196.3|2193.1|2192.8|497
1615209900000|2021-03-08 13:25:00|2195.5|2195.2|2205.2|2204.9|2205.2|2204.9|2195.2|2194.9|1206
1615210200000|2021-03-08 13:30:00|2205.1|2204.8|2205.8|2205.5|2206.9|2206.6|2202|2201.7|1217
1615210500000|2021-03-08 13:35:00|2206|2205.7|2201.9|2201.6|2206|2205.7|2199.4|2199.1|1194
1615210800000|2021-03-08 13:40:00|2202|2201.7|2205.5|2205.2|2205.8|2205.5|2201.2|2200.9|611
1615211100000|2021-03-08 13:45:00|2205.6|2205.3|2208.3|2208|2208.3|2208|2204.1|2203.8|742
1615211400000|2021-03-08 13:50:00|2208.1|2207.8|2211.3|2211|2211.6|2211.3|2207.4|2207.1|592
1615211700000|2021-03-08 13:55:00|2211.4|2211.1|2210.4|2210.1|2211.7|2211.4|2207.6|2207.3|482
1615212000000|2021-03-08 14:00:00|2210.5|2210.2|2208.9|2208.6|2214.7|2214.4|2208.9|2208.6|1066
1615212300000|2021-03-08 14:05:00|2209.2|2208.9|2208.8|2208.5|2211.8|2211.5|2208.3|2208|473
1615212600000|2021-03-08 14:10:00|2208.7|2208.4|2209.4|2209.1|2210|2209.7|2206.5|2206.2|333
1615212900000|2021-03-08 14:15:00|2210|2209.7|2208.5|2208.2|2211.2|2210.9|2205|2204.7|669
1615213200000|2021-03-08 14:20:00|2208.2|2207.9|2205.6|2205.3|2208.2|2207.9|2204.3|2204|539
1615213500000|2021-03-08 14:25:00|2205.8|2205.5|2207.4|2207.1|2207.8|2207.5|2205.5|2205.2|710
1615213800000|2021-03-08 14:30:00|2207|2206.7|2192.9|2192.6|2207.2|2206.9|2190.8|2190.5|6013
1615214100000|2021-03-08 14:35:00|2193|2192.7|2215.8|2215.5|2216.5|2216.2|2190.1|2189.8|5696
1615214400000|2021-03-08 14:40:00|2216.1|2215.8|2226.7|2226.4|2229|2228.7|2215.6|2215.3|7208
1615214700000|2021-03-08 14:45:00|2226.6|2226.3|2209.5|2209.2|2230.8|2230.5|2209.4|2209.1|4930
1615215000000|2021-03-08 14:50:00|2209.4|2209.1|2215.2|2214.9|2218.5|2218.2|2206.4|2206.1|3940
1615215300000|2021-03-08 14:55:00|2215.9|2215.6|2207.9|2207.6|2224.7|2224.4|2204.3|2204|5182
1615215600000|2021-03-08 15:00:00|2208.5|2208.2|2205.5|2205.2|2212.1|2211.8|2199.1|2198.8|4232
1615215900000|2021-03-08 15:05:00|2205.2|2204.9|2216.4|2216.1|2217|2216.7|2203.4|2203.1|2935
1615216200000|2021-03-08 15:10:00|2216.3|2216|2211|2210.7|2219.6|2219.3|2205|2204.7|2635
1615216500000|2021-03-08 15:15:00|2211.2|2210.9|2216|2215.7|2217.4|2217.1|2207.7|2207.4|3365
1615216800000|2021-03-08 15:20:00|2215.9|2215.6|2213.3|2213|2221|2220.7|2210|2209.7|3426
1615217100000|2021-03-08 15:25:00|2213|2212.7|2219.8|2219.5|2223|2222.7|2213|2212.7|2744
1615217400000|2021-03-08 15:30:00|2219.7|2219.4|2225.4|2225.1|2227.1|2226.8|2219.4|2219.1|2190
1615217700000|2021-03-08 15:35:00|2226|2225.7|2226.3|2226|2228.7|2228.4|2222.2|2221.9|2220
1615218000000|2021-03-08 15:40:00|2226.9|2226.6|2231.5|2231.2|2233.4|2233.1|2226.3|2226|3010
1615218300000|2021-03-08 15:45:00|2231.4|2231.1|2226.8|2226.5|2234.3|2234|2225.6|2225.3|3487
1615218600000|2021-03-08 15:50:00|2227.3|2227|2226.8|2226.5|2231.7|2231.4|2222.5|2222.2|3959
1615218900000|2021-03-08 15:55:00|2226.9|2226.6|2229.2|2228.9|2234|2233.7|2225.5|2225.2|2627
1615219200000|2021-03-08 16:00:00|2229.3|2229|2230.8|2230.5|2235.6|2235.3|2229.3|2229|2174
1615219500000|2021-03-08 16:05:00|2230.9|2230.6|2232.1|2231.8|2235.7|2235.4|2229|2228.7|1952
1615219800000|2021-03-08 16:10:00|2232.5|2232.2|2226.8|2226.5|2232.5|2232.2|2224.2|2223.9|1520
1615220100000|2021-03-08 16:15:00|2226.7|2226.4|2229.8|2229.5|2230.7|2230.4|2223.4|2223.1|1788
1615220400000|2021-03-08 16:20:00|2229.9|2229.6|2233.2|2232.9|2235|2234.7|2229.8|2229.5|1375
1615220700000|2021-03-08 16:25:00|2232.4|2232.1|2230.1|2229.8|2233.9|2233.6|2228.1|2227.8|1400
1615221000000|2021-03-08 16:30:00|2230.4|2230.1|2222.6|2222.3|2230.6|2230.3|2219.5|2219.2|2423
1615221300000|2021-03-08 16:35:00|2222.3|2222|2220.6|2220.3|2222.3|2222|2217.1|2216.8|1780
1615221600000|2021-03-08 16:40:00|2221.2|2220.9|2213.8|2213.5|2223.3|2223|2213.8|2213.5|1420
1615221900000|2021-03-08 16:45:00|2214.1|2213.8|2218.3|2218|2219.7|2219.4|2213.4|2213.1|1351
1615222200000|2021-03-08 16:50:00|2218.1|2217.8|2218.9|2218.6|2220.6|2220.3|2213.2|2212.9|1541
1615222500000|2021-03-08 16:55:00|2218.7|2218.4|2213.8|2213.5|2221.4|2221.1|2213.2|2212.9|1908
1615222800000|2021-03-08 17:00:00|2213.6|2213.3|2216.8|2216.5|2219.6|2219.3|2212.9|2212.6|957
1615223100000|2021-03-08 17:05:00|2217.1|2216.8|2223.5|2223.2|2224.7|2224.4|2214.5|2214.2|1719
1615223400000|2021-03-08 17:10:00|2223.2|2222.9|2223.1|2222.8|2225.2|2224.9|2219.5|2219.2|1168
1615223700000|2021-03-08 17:15:00|2223.4|2223.1|2222.7|2222.4|2228.4|2228.1|2221|2220.7|2046
1615224000000|2021-03-08 17:20:00|2222.8|2222.5|2233.7|2233.4|2234|2233.7|2222.6|2222.3|1935
1615224300000|2021-03-08 17:25:00|2233.8|2233.5|2233.7|2233.4|2234.9|2234.6|2231.6|2231.3|1260
1615224600000|2021-03-08 17:30:00|2233.8|2233.5|2233.3|2233|2235.2|2234.9|2231|2230.7|1269
1615224900000|2021-03-08 17:35:00|2233.4|2233.1|2228.1|2227.8|2235.2|2234.9|2227.8|2227.5|1446
1615225200000|2021-03-08 17:40:00|2227.7|2227.4|2224.8|2224.5|2232.1|2231.8|2224.4|2224.1|2396
1615225500000|2021-03-08 17:45:00|2224.9|2224.6|2228.7|2228.4|2230.6|2230.3|2224.7|2224.4|1677
1615225800000|2021-03-08 17:50:00|2228.8|2228.5|2229.5|2229.2|2232.9|2232.6|2228|2227.7|955
1615226100000|2021-03-08 17:55:00|2229.3|2229|2225.9|2225.6|2229.6|2229.3|2225.8|2225.5|853
1615226400000|2021-03-08 18:00:00|2226.1|2225.8|2230.2|2229.9|2231.3|2231|2226.1|2225.8|1127
1615226700000|2021-03-08 18:05:00|2230.6|2230.3|2231|2230.7|2232.6|2232.3|2229.4|2229.1|799
1615227000000|2021-03-08 18:10:00|2231.1|2230.8|2229.3|2229|2231.9|2231.6|2227.5|2227.2|772
1615227300000|2021-03-08 18:15:00|2229.5|2229.2|2229.7|2229.4|2232.5|2232.2|2228.9|2228.6|487
1615227600000|2021-03-08 18:20:00|2229.8|2229.5|2229.9|2229.6|2231.2|2230.9|2228.3|2228|556
1615227900000|2021-03-08 18:25:00|2230.1|2229.8|2230|2229.7|2231.7|2231.4|2228.7|2228.4|608
1615228200000|2021-03-08 18:30:00|2229.8|2229.5|2222.8|2222.5|2230.5|2230.2|2222.5|2222.2|786
1615228500000|2021-03-08 18:35:00|2222.7|2222.4|2221.9|2221.6|2224.8|2224.5|2221.1|2220.8|851
1615228800000|2021-03-08 18:40:00|2222.2|2221.9|2214.9|2214.6|2222.3|2222|2214.9|2214.6|1482
1615229100000|2021-03-08 18:45:00|2214.8|2214.5|2206.2|2205.9|2216.1|2215.8|2205.1|2204.8|1974
1615229400000|2021-03-08 18:50:00|2206|2205.7|2206.1|2205.8|2208|2207.7|2200.9|2200.6|1956
1615229700000|2021-03-08 18:55:00|2206.2|2205.9|2201.2|2200.9|2206.7|2206.4|2200.4|2200.1|1161
1615230000000|2021-03-08 19:00:00|2200.7|2200.4|2207.9|2207.6|2208.4|2208.1|2200.1|2199.8|2093
1615230300000|2021-03-08 19:05:00|2207.4|2207.1|2212.8|2212.5|2214.9|2214.6|2205.7|2205.4|1278
1615230600000|2021-03-08 19:10:00|2212.7|2212.4|2214.7|2214.4|2216.8|2216.5|2210.9|2210.6|1056
1615230900000|2021-03-08 19:15:00|2214.6|2214.3|2214|2213.7|2218.2|2217.9|2210.8|2210.5|1450
1615231200000|2021-03-08 19:20:00|2214.2|2213.9|2216.8|2216.5|2217.8|2217.5|2211.7|2211.4|1221
1615231500000|2021-03-08 19:25:00|2216.9|2216.6|2220.6|2220.3|2221|2220.7|2215.6|2215.3|904
1615231800000|2021-03-08 19:30:00|2220.5|2220.2|2218.8|2218.5|2222.5|2222.2|2218.1|2217.8|1083
1615232100000|2021-03-08 19:35:00|2218.9|2218.6|2214|2213.7|2221.8|2221.5|2214|2213.7|891
1615232400000|2021-03-08 19:40:00|2214.5|2214.2|2207.3|2207|2216.9|2216.6|2206.1|2205.8|1096
1615232700000|2021-03-08 19:45:00|2207.5|2207.2|2205.9|2205.6|2209.8|2209.5|2203.8|2203.5|1016
1615233000000|2021-03-08 19:50:00|2206|2205.7|2208.5|2208.2|2210.9|2210.6|2205.3|2205|896
1615233300000|2021-03-08 19:55:00|2208.4|2208.1|2209.4|2209.1|2210.6|2210.3|2206.6|2206.3|711
1615233600000|2021-03-08 20:00:00|2209.2|2208.9|2200.3|2200|2209.2|2208.9|2199.9|2199.6|1580
1615233900000|2021-03-08 20:05:00|2200.2|2199.9|2198.1|2197.8|2202.1|2201.8|2197|2196.7|1293
1615234200000|2021-03-08 20:10:00|2198.3|2198|2200.6|2200.3|2201.7|2201.4|2195.9|2195.6|1134
1615234500000|2021-03-08 20:15:00|2200.4|2200.1|2195|2194.7|2202|2201.7|2194.3|2194|1517
1615234800000|2021-03-08 20:20:00|2195.4|2195.1|2200.1|2199.8|2201.5|2201.2|2194|2193.7|1259
1615235100000|2021-03-08 20:25:00|2200.6|2200.3|2199.6|2199.3|2203.9|2203.6|2198.3|2198|1420
1615235400000|2021-03-08 20:30:00|2199.8|2199.5|2208.3|2208|2211.9|2211.6|2199.6|2199.3|2207
1615235700000|2021-03-08 20:35:00|2208.4|2208.1|2210|2209.7|2212.7|2212.4|2208|2207.7|1271
1615236000000|2021-03-08 20:40:00|2209.9|2209.6|2212.5|2212.2|2214.2|2213.9|2208.7|2208.4|1989
1615236300000|2021-03-08 20:45:00|2212.4|2212.1|2209.7|2209.4|2214|2213.7|2204.7|2204.4|2363
1615236600000|2021-03-08 20:50:00|2210.3|2210|2211.2|2210.9|2213.1|2212.8|2208.6|2208.3|2017
1615236900000|2021-03-08 20:55:00|2211|2210.7|2200.9|2200.6|2211|2210.7|2199|2198.7|9293
1615237200000|2021-03-08 21:00:00|2200.7|2200.4|2204.4|2204.1|2207.4|2207.1|2200|2199.7|4538
1615237500000|2021-03-08 21:05:00|2203.7|2203.4|2207.1|2206.8|2207.2|2206.9|2203.1|2202.8|1187
1615237800000|2021-03-08 21:10:00|2207.2|2206.9|2210.9|2210.1|2212|2211.7|2206.7|2206.4|1304
1615238100000|2021-03-08 21:15:00|2211|2210.2|2210.3|2209.5|2211.1|2210.3|2210.2|2209.4|0
1615238400000|2021-03-08 21:20:00|2210.4|2209.6|2210.9|2210.1|2211|2210.2|2210.3|2209.5|0
1615238700000|2021-03-08 21:25:00|2211|2210.2|2210.9|2210.1|2211|2210.2|2210.9|2210.1|0
1615239000000|2021-03-08 21:30:00|2209.8|2209.5|2212.3|2212|2213.7|2213.4|2209.6|2209.3|363
1615239300000|2021-03-08 21:35:00|2212.5|2212.2|2212.6|2212.3|2213.2|2212.9|2211.9|2211.6|289
1615239600000|2021-03-08 21:40:00|2212.5|2212.2|2210.6|2210.3|2213|2212.7|2210.4|2210.1|283
1615239900000|2021-03-08 21:45:00|2210.4|2210.1|2212.2|2211.9|2212.5|2212.2|2210.3|2210|106
1615240200000|2021-03-08 21:50:00|2212.5|2212.2|2212.4|2212.1|2212.9|2212.6|2210.4|2210.1|161
1615240500000|2021-03-08 21:55:00|2212.7|2212.4|2212.6|2211.8|2212.9|2212.6|2211.3|2211|90
1615240800000|2021-03-08 22:00:00|2212.7|2211.9|2212.8|2212|2212.9|2212.1|2212.7|2211.9|0
1615241100000|2021-03-08 22:05:00|2212.7|2211.9|2212.8|2212|2212.8|2212|2212.6|2211.8|0
1615241400000|2021-03-08 22:10:00|2212.7|2211.9|2212.7|2211.9|2213|2212.2|2212.7|2211.9|0
1615241700000|2021-03-08 22:15:00|2212.5|2211.7|2212.7|2211.9|2212.7|2211.9|2212.4|2211.6|0
1615242000000|2021-03-08 22:20:00|2212.8|2212|2213|2212.2|2213|2212.2|2212.7|2211.9|0
1615242300000|2021-03-08 22:25:00|2213.1|2212.3|2213.2|2212.4|2213.4|2212.6|2213.1|2212.3|0
1615242600000|2021-03-08 22:30:00|2213.1|2212.3|2213.1|2212.3|2213.2|2212.4|2212.8|2212|0
1615242900000|2021-03-08 22:35:00|2213|2212.2|2212.6|2211.8|2213|2212.2|2212.6|2211.8|0
1615243200000|2021-03-08 22:40:00|2212.7|2211.9|2212.9|2212.1|2213|2212.2|2212.7|2211.9|0
1615243500000|2021-03-08 22:45:00|2212.8|2212|2212.8|2212|2213.1|2212.3|2212.7|2211.9|0
1615243800000|2021-03-08 22:50:00|2212.9|2212.1|2213.1|2212.3|2213.1|2212.3|2212.8|2212|0
1615244100000|2021-03-08 22:55:00|2213.3|2212.5|2213.3|2212.5|2213.5|2212.7|2213|2212.2|0
1615244400000|2021-03-08 23:00:00|2211.3|2211|2214.9|2214.6|2215.1|2214.8|2211.2|2210.9|299
1615244700000|2021-03-08 23:05:00|2214.6|2214.3|2214.9|2214.6|2214.9|2214.6|2213.3|2213|50
1615245000000|2021-03-08 23:10:00|2214.8|2214.5|2215.1|2214.8|2215.2|2214.9|2213|2212.7|38
1615245300000|2021-03-08 23:15:00|2215.5|2215.2|2217.1|2216.8|2218.1|2217.8|2214.5|2214.2|238
1615245600000|2021-03-08 23:20:00|2217.5|2217.2|2216.1|2215.8|2218|2217.7|2215.3|2215|61
1615245900000|2021-03-08 23:25:00|2216.3|2216|2216.5|2216.2|2217.3|2217|2215.6|2215.3|55
1615246200000|2021-03-08 23:30:00|2216.8|2216.5|2215.1|2214.8|2216.9|2216.6|2215.1|2214.8|31
1615246500000|2021-03-08 23:35:00|2215|2214.7|2217.8|2217.5|2217.8|2217.5|2215|2214.7|38
1615246800000|2021-03-08 23:40:00|2217.7|2217.4|2216.8|2216.5|2218.3|2218|2216.7|2216.4|29
1615247100000|2021-03-08 23:45:00|2216.6|2216.3|2217.5|2217.2|2217.5|2217.2|2216.1|2215.8|18
1615247400000|2021-03-08 23:50:00|2216.6|2216.3|2215.8|2215.5|2216.6|2216.3|2213.1|2212.8|86
1615247700000|2021-03-08 23:55:00|2215.9|2215.6|2214.1|2213.8|2217.1|2216.8|2214.1|2213.8|40
1615248000000|2021-03-09 00:00:00|2214.6|2214.3|2213.8|2213.5|2214.6|2214.3|2212.7|2212.4|85
1615248300000|2021-03-09 00:05:00|2214|2213.7|2214.4|2214.1|2214.8|2214.5|2211.7|2211.4|78
1615248600000|2021-03-09 00:10:00|2214.6|2214.3|2216.2|2215.9|2217.6|2217.3|2214.4|2214.1|57
1615248900000|2021-03-09 00:15:00|2216.7|2216.4|2213.5|2213.2|2216.7|2216.4|2213.5|2213.2|35
1615249200000|2021-03-09 00:20:00|2212.8|2212.5|2211.8|2211.5|2213.6|2213.3|2211.4|2211.1|65
1615249500000|2021-03-09 00:25:00|2212.6|2212.3|2210.8|2210.5|2212.7|2212.4|2210.8|2210.5|60
1615249800000|2021-03-09 00:30:00|2210.5|2210.2|2210.6|2210.3|2212|2211.7|2209.5|2209.2|105
1615250100000|2021-03-09 00:35:00|2209.8|2209.5|2207.9|2207.6|2209.8|2209.5|2206.3|2206|126
1615250400000|2021-03-09 00:40:00|2208.2|2207.9|2208.8|2208.5|2209.8|2209.5|2207.5|2207.2|119
1615250700000|2021-03-09 00:45:00|2208.3|2208|2211.7|2211.4|2212.8|2212.5|2208.3|2208|99
1615251000000|2021-03-09 00:50:00|2211|2210.7|2211.3|2211|2211.8|2211.5|2210.1|2209.8|36
1615251300000|2021-03-09 00:55:00|2211.8|2211.5|2211.5|2211.2|2212|2211.7|2210.5|2210.2|21
1615251600000|2021-03-09 01:00:00|2211.6|2211.3|2217.1|2216.8|2217.3|2217|2209.6|2209.3|82
1615251900000|2021-03-09 01:05:00|2217.2|2216.9|2218.4|2218.1|2218.9|2218.6|2217.2|2216.9|219
1615252200000|2021-03-09 01:10:00|2218.1|2217.8|2219.3|2219|2220.7|2220.4|2218.1|2217.8|128
1615252500000|2021-03-09 01:15:00|2219.2|2218.9|2216.5|2216.2|2219.7|2219.4|2215.7|2215.4|106
1615252800000|2021-03-09 01:20:00|2216.3|2216|2213|2212.7|2216.3|2216|2212|2211.7|110
1615253100000|2021-03-09 01:25:00|2213.5|2213.2|2211.4|2211.1|2214.2|2213.9|2210|2209.7|88
1615253400000|2021-03-09 01:30:00|2210.6|2210.3|2207.3|2207|2211.9|2211.6|2207.3|2207|117
1615253700000|2021-03-09 01:35:00|2206.5|2206.2|2203.6|2203.3|2208.1|2207.8|2203.5|2203.2|141
1615254000000|2021-03-09 01:40:00|2203.8|2203.5|2203.1|2202.8|2204.8|2204.5|2203|2202.7|85
1615254300000|2021-03-09 01:45:00|2202.6|2202.3|2203.3|2203|2206.1|2205.8|2202.3|2202|99
1615254600000|2021-03-09 01:50:00|2203.7|2203.4|2206.5|2206.2|2206.5|2206.2|2202.7|2202.4|85
1615254900000|2021-03-09 01:55:00|2206.9|2206.6|2204.3|2204|2207|2206.7|2202.4|2202.1|164
1615255200000|2021-03-09 02:00:00|2203.8|2203.5|2208.3|2208|2209|2208.7|2203.8|2203.5|107
1615255500000|2021-03-09 02:05:00|2207.8|2207.5|2210.9|2210.6|2211.2|2210.9|2207.8|2207.5|154
1615255800000|2021-03-09 02:10:00|2211.3|2211|2212.4|2212.1|2212.9|2212.6|2210.9|2210.6|80
1615256100000|2021-03-09 02:15:00|2212.8|2212.5|2211.5|2211.2|2213.1|2212.8|2211.5|2211.2|68
1615256400000|2021-03-09 02:20:00|2211.8|2211.5|2208.2|2207.9|2211.9|2211.6|2208.1|2207.8|88
1615256700000|2021-03-09 02:25:00|2208.3|2208|2209.3|2209|2210.2|2209.9|2208.1|2207.8|78
1615257000000|2021-03-09 02:30:00|2209.5|2209.2|2208.6|2208.3|2212.2|2211.9|2207.6|2207.3|58
1615257300000|2021-03-09 02:35:00|2209.2|2208.9|2209.6|2209.3|2209.8|2209.5|2208.2|2207.9|23
1615257600000|2021-03-09 02:40:00|2207|2206.7|2210.4|2210.1|2210.8|2210.5|2204.2|2203.9|71
1615257900000|2021-03-09 02:45:00|2210.6|2210.3|2210.9|2210.6|2213|2212.7|2209.3|2209|221
1615258200000|2021-03-09 02:50:00|2210.8|2210.5|2212.6|2212.3|2212.6|2212.3|2210.5|2210.2|157
1615258500000|2021-03-09 02:55:00|2212.8|2212.5|2212.7|2212.4|2213.9|2213.6|2211.7|2211.4|72
1615258800000|2021-03-09 03:00:00|2212.8|2212.5|2212.5|2212.2|2214.1|2213.8|2211.9|2211.6|49
1615259100000|2021-03-09 03:05:00|2212.8|2212.5|2214.8|2214.5|2215.1|2214.8|2212.5|2212.2|73
1615259400000|2021-03-09 03:10:00|2215|2214.7|2216.1|2215.8|2216.1|2215.8|2214.7|2214.4|51
1615259700000|2021-03-09 03:15:00|2215.8|2215.5|2214.9|2214.6|2215.9|2215.6|2213.5|2213.2|85
1615260000000|2021-03-09 03:20:00|2215.5|2215.2|2214.7|2214.4|2216.1|2215.8|2213.6|2213.3|76
1615260300000|2021-03-09 03:25:00|2215|2214.7|2216|2215.7|2216.4|2216.1|2213.7|2213.4|66
1615260600000|2021-03-09 03:30:00|2216.3|2216|2217.4|2217.1|2217.4|2217.1|2214.9|2214.6|71
1615260900000|2021-03-09 03:35:00|2217.6|2217.3|2217.9|2217.6|2219.4|2219.1|2217.4|2217.1|120
1615261200000|2021-03-09 03:40:00|2218|2217.7|2217.6|2217.3|2218.9|2218.6|2217.1|2216.8|49
1615261500000|2021-03-09 03:45:00|2218|2217.7|2216.9|2216.6|2218.5|2218.2|2216.7|2216.4|72
1615261800000|2021-03-09 03:50:00|2217.3|2217|2219|2218.7|2219.5|2219.2|2217.3|2217|74
1615262100000|2021-03-09 03:55:00|2218.5|2218.2|2219.3|2219|2219.3|2219|2217.8|2217.5|44
1615262400000|2021-03-09 04:00:00|2219.5|2219.2|2220.9|2220.6|2220.9|2220.6|2219.3|2219|58
1615262700000|2021-03-09 04:05:00|2220.3|2220|2220.4|2220.1|2221.4|2221.1|2220.2|2219.9|36
1615263000000|2021-03-09 04:10:00|2219.8|2219.5|2217.8|2217.5|2220.2|2219.9|2217.8|2217.5|62
1615263300000|2021-03-09 04:15:00|2218|2217.7|2216.8|2216.5|2218|2217.7|2216.6|2216.3|48
1615263600000|2021-03-09 04:20:00|2216.7|2216.4|2216.6|2216.3|2217.1|2216.8|2216.1|2215.8|37
1615263900000|2021-03-09 04:25:00|2216.1|2215.8|2216.6|2216.3|2216.6|2216.3|2215.1|2214.8|11
1615264200000|2021-03-09 04:30:00|2216.8|2216.5|2217.2|2216.9|2217.4|2217.1|2216.5|2216.2|32
1615264500000|2021-03-09 04:35:00|2217|2216.7|2216.6|2216.3|2217.3|2217|2216.6|2216.3|7
1615264800000|2021-03-09 04:40:00|2216.5|2216.2|2216.5|2216.2|2217.2|2216.9|2216.3|2216|11
1615265100000|2021-03-09 04:45:00|2217|2216.7|2217.2|2216.9|2217.8|2217.5|2216.5|2216.2|23
1615265400000|2021-03-09 04:50:00|2217.9|2217.6|2217.6|2217.3|2218.3|2218|2217.6|2217.3|16
1615265700000|2021-03-09 04:55:00|2217|2216.7|2218.4|2218.1|2218.5|2218.2|2217|2216.7|19
1615266000000|2021-03-09 05:00:00|2219.1|2218.8|2219.5|2219.2|2220|2219.7|2218.6|2218.3|50
1615266300000|2021-03-09 05:05:00|2220|2219.7|2217.5|2217.2|2220.9|2220.6|2217.5|2217.2|51
1615266600000|2021-03-09 05:10:00|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2217.9|2217.6|29
1615266900000|2021-03-09 05:15:00|2218.3|2218|2217.4|2217.1|2218.3|2218|2217.4|2217.1|12
1615267200000|2021-03-09 05:20:00|2216.9|2216.6|2216.4|2216.1|2216.9|2216.6|2216.3|2216|12
1615267500000|2021-03-09 05:25:00|2216|2215.7|2217.1|2216.8|2217.5|2217.2|2216|2215.7|57
1615267800000|2021-03-09 05:30:00|2217.8|2217.5|2217.1|2216.8|2218.5|2218.2|2217.1|2216.8|35
1615268100000|2021-03-09 05:35:00|2216.7|2216.4|2216.3|2216|2216.9|2216.6|2215.6|2215.3|25
1615268400000|2021-03-09 05:40:00|2216.5|2216.2|2216.6|2216.3|2217.4|2217.1|2215.7|2215.4|22
1615268700000|2021-03-09 05:45:00|2216.5|2216.2|2217.3|2217|2217.4|2217.1|2215.6|2215.3|54
1615269000000|2021-03-09 05:50:00|2216.7|2216.4|2216.8|2216.5|2218.3|2218|2216.7|2216.4|45
1615269300000|2021-03-09 05:55:00|2216.9|2216.6|2217.5|2217.2|2218.3|2218|2216.9|2216.6|48
1615269600000|2021-03-09 06:00:00|2216.8|2216.5|2218.7|2218.4|2218.7|2218.4|2216.3|2216|20
1615269900000|2021-03-09 06:05:00|2218|2217.7|2220.1|2219.8|2220.1|2219.8|2218|2217.7|26
1615270200000|2021-03-09 06:10:00|2220.2|2219.9|2217.8|2217.5|2220.2|2219.9|2217.8|2217.5|38
1615270500000|2021-03-09 06:15:00|2217.5|2217.2|2216.5|2216.2|2217.8|2217.5|2215.5|2215.2|30
1615270800000|2021-03-09 06:20:00|2216.3|2216|2214.6|2214.3|2216.6|2216.3|2214.6|2214.3|32
1615271100000|2021-03-09 06:25:00|2214.4|2214.1|2214.6|2214.3|2215|2214.7|2213.8|2213.5|204
1615271400000|2021-03-09 06:30:00|2214.2|2213.9|2216.4|2216.1|2216.5|2216.2|2214.2|2213.9|60
1615271700000|2021-03-09 06:35:00|2216.9|2216.6|2216.1|2215.8|2217.4|2217.1|2215.9|2215.6|16
1615272000000|2021-03-09 06:40:00|2215.7|2215.4|2213.1|2212.8|2216.4|2216.1|2213.1|2212.8|92
1615272300000|2021-03-09 06:45:00|2213.5|2213.2|2212.1|2211.8|2214|2213.7|2212.1|2211.8|69
1615272600000|2021-03-09 06:50:00|2212|2211.7|2212.8|2212.5|2212.8|2212.5|2210.9|2210.6|71
1615272900000|2021-03-09 06:55:00|2213.5|2213.2|2213|2212.7|2213.6|2213.3|2212.4|2212.1|29
1615273200000|2021-03-09 07:00:00|2212.2|2211.9|2208.9|2208.6|2213.3|2213|2208.8|2208.5|96
1615273500000|2021-03-09 07:05:00|2208.8|2208.5|2208.9|2208.6|2209.9|2209.6|2208.1|2207.8|89
1615273800000|2021-03-09 07:10:00|2208.4|2208.1|2210.2|2209.9|2210.6|2210.3|2207.8|2207.5|70
1615274100000|2021-03-09 07:15:00|2210.1|2209.8|2211.9|2211.6|2211.9|2211.6|2209.6|2209.3|90
1615274400000|2021-03-09 07:20:00|2212|2211.7|2212.8|2212.5|2213.6|2213.3|2211.3|2211|88
1615274700000|2021-03-09 07:25:00|2212.7|2212.4|2214.5|2214.2|2214.6|2214.3|2212.6|2212.3|149
1615275000000|2021-03-09 07:30:00|2214.2|2213.9|2214.1|2213.8|2214.3|2214|2213.1|2212.8|83
1615275300000|2021-03-09 07:35:00|2213.7|2213.4|2214.3|2214|2215.3|2215|2213.4|2213.1|114
1615275600000|2021-03-09 07:40:00|2214|2213.7|2211.7|2211.4|2214|2213.7|2211.7|2211.4|67
1615275900000|2021-03-09 07:45:00|2211.6|2211.3|2212.4|2212.1|2213.3|2213|2211.2|2210.9|39
1615276200000|2021-03-09 07:50:00|2212.6|2212.3|2215.1|2214.8|2216.2|2215.9|2212.2|2211.9|160
1615276500000|2021-03-09 07:55:00|2214.9|2214.6|2217.9|2217.6|2218.4|2218.1|2214.7|2214.4|159
1615276800000|2021-03-09 08:00:00|2217.6|2217.3|2214.4|2214.1|2217.6|2217.3|2213.5|2213.2|352
1615277100000|2021-03-09 08:05:00|2214.1|2213.8|2217.5|2217.2|2217.7|2217.4|2213.3|2213|472
1615277400000|2021-03-09 08:10:00|2217.9|2217.6|2218.8|2218.5|2219.8|2219.5|2216.6|2216.3|195
1615277700000|2021-03-09 08:15:00|2218.5|2218.2|2219.3|2219|2220|2219.7|2216|2215.7|303
1615278000000|2021-03-09 08:20:00|2219.4|2219.1|2221.1|2220.8|2221.7|2221.4|2217.9|2217.6|240
1615278300000|2021-03-09 08:25:00|2221.8|2221.5|2224.1|2223.8|2224.3|2224|2221.2|2220.9|192
1615278600000|2021-03-09 08:30:00|2224.9|2224.6|2226.9|2226.6|2227.6|2227.3|2223.7|2223.4|180
1615278900000|2021-03-09 08:35:00|2226.4|2226.1|2226.4|2226.1|2226.9|2226.6|2224.8|2224.5|127
1615279200000|2021-03-09 08:40:00|2226.3|2226|2224.3|2224|2227|2226.7|2224.2|2223.9|196
1615279500000|2021-03-09 08:45:00|2224.6|2224.3|2224.1|2223.8|2225.5|2225.2|2223.5|2223.2|154
1615279800000|2021-03-09 08:50:00|2224|2223.7|2224.9|2224.6|2225.7|2225.4|2224|2223.7|103
1615280100000|2021-03-09 08:55:00|2225.6|2225.3|2226|2225.7|2228|2227.7|2224.7|2224.4|122
1615280400000|2021-03-09 09:00:00|2226.4|2226.1|2226.6|2226.3|2227.4|2227.1|2225.7|2225.4|190
1615280700000|2021-03-09 09:05:00|2226.9|2226.6|2231.6|2231.3|2234.5|2234.2|2226.6|2226.3|981
1615281000000|2021-03-09 09:10:00|2231.8|2231.5|2232.1|2231.8|2233.5|2233.2|2231.4|2231.1|175
1615281300000|2021-03-09 09:15:00|2232|2231.7|2230.7|2230.4|2232.2|2231.9|2229.9|2229.6|120
1615281600000|2021-03-09 09:20:00|2230.5|2230.2|2230.5|2230.2|2232|2231.7|2229.4|2229.1|126
1615281900000|2021-03-09 09:25:00|2230.6|2230.3|2229.4|2229.1|2230.9|2230.6|2229.1|2228.8|98
1615282200000|2021-03-09 09:30:00|2229.6|2229.3|2230.6|2230.3|2231.5|2231.2|2229.1|2228.8|163
1615282500000|2021-03-09 09:35:00|2230.8|2230.5|2233.3|2233|2233.3|2233|2230.2|2229.9|387
1615282800000|2021-03-09 09:40:00|2233.7|2233.4|2235.1|2234.8|2236.7|2236.4|2233.5|2233.2|469
1615283100000|2021-03-09 09:45:00|2235.3|2235|2233.7|2233.4|2236.3|2236|2232.7|2232.4|731
1615283400000|2021-03-09 09:50:00|2233.9|2233.6|2233.9|2233.6|2234.9|2234.6|2232.9|2232.6|310
1615283700000|2021-03-09 09:55:00|2234.4|2234.1|2233.6|2233.3|2234.5|2234.2|2232.9|2232.6|142
1615284000000|2021-03-09 10:00:00|2233.5|2233.2|2235.5|2235.2|2237.9|2237.6|2233.5|2233.2|226
1615284300000|2021-03-09 10:05:00|2235.8|2235.5|2237.6|2237.3|2238.6|2238.3|2235.8|2235.5|337
1615284600000|2021-03-09 10:10:00|2237.8|2237.5|2235.3|2235|2238.1|2237.8|2234.9|2234.6|288
1615284900000|2021-03-09 10:15:00|2235.2|2234.9|2234.2|2233.9|2236.1|2235.8|2233.5|2233.2|203
1615285200000|2021-03-09 10:20:00|2234.6|2234.3|2236|2235.7|2236.7|2236.4|2233|2232.7|256
1615285500000|2021-03-09 10:25:00|2235.8|2235.5|2234.6|2234.3|2235.8|2235.5|2233.7|2233.4|94
1615285800000|2021-03-09 10:30:00|2234.8|2234.5|2236.3|2236|2237.1|2236.8|2234.8|2234.5|155
1615286100000|2021-03-09 10:35:00|2236.8|2236.5|2235.7|2235.4|2238.1|2237.8|2235.2|2234.9|149
1615286400000|2021-03-09 10:40:00|2235.6|2235.3|2234.1|2233.8|2235.6|2235.3|2233.3|2233|98
1615286700000|2021-03-09 10:45:00|2234.2|2233.9|2232.7|2232.4|2234.6|2234.3|2231.2|2230.9|238
1615287000000|2021-03-09 10:50:00|2232.8|2232.5|2233.7|2233.4|2234.5|2234.2|2232.4|2232.1|121
1615287300000|2021-03-09 10:55:00|2233.2|2232.9|2232.1|2231.8|2233.2|2232.9|2230.7|2230.4|99
1615287600000|2021-03-09 11:00:00|2232|2231.7|2232.7|2232.4|2233.5|2233.2|2231.4|2231.1|136
1615287900000|2021-03-09 11:05:00|2233.1|2232.8|2235.8|2235.5|2235.8|2235.5|2232.5|2232.2|203
1615288200000|2021-03-09 11:10:00|2235.2|2234.9|2234.9|2234.6|2237.6|2237.3|2234.6|2234.3|292
1615288500000|2021-03-09 11:15:00|2235.1|2234.8|2235.8|2235.5|2235.9|2235.6|2233.4|2233.1|97
1615288800000|2021-03-09 11:20:00|2236.2|2235.9|2236.9|2236.6|2237.7|2237.4|2236|2235.7|196
1615289100000|2021-03-09 11:25:00|2236.8|2236.5|2235.7|2235.4|2237|2236.7|2234.6|2234.3|181
1615289400000|2021-03-09 11:30:00|2235.6|2235.3|2233.9|2233.6|2237.1|2236.8|2233.1|2232.8|299
1615289700000|2021-03-09 11:35:00|2233.7|2233.4|2232.6|2232.3|2233.9|2233.6|2232.5|2232.2|227
1615290000000|2021-03-09 11:40:00|2233|2232.7|2233.4|2233.1|2234.7|2234.4|2231.6|2231.3|382
1615290300000|2021-03-09 11:45:00|2233.2|2232.9|2235.7|2235.4|2237.5|2237.2|2233.2|2232.9|269
1615290600000|2021-03-09 11:50:00|2235.3|2235|2232.4|2232.1|2235.3|2235|2232.3|2232|248
1615290900000|2021-03-09 11:55:00|2232.7|2232.4|2234.7|2234.4|2234.8|2234.5|2232.5|2232.2|173
1615291200000|2021-03-09 12:00:00|2234.4|2234.1|2233.8|2233.5|2234.4|2234.1|2231.8|2231.5|333
1615291500000|2021-03-09 12:05:00|2233.6|2233.3|2233.4|2233.1|2234.1|2233.8|2232.5|2232.2|117
1615291800000|2021-03-09 12:10:00|2233.3|2233|2231.7|2231.4|2234.2|2233.9|2231.6|2231.3|187
1615292100000|2021-03-09 12:15:00|2231.8|2231.5|2231|2230.7|2231.8|2231.5|2229.2|2228.9|257
1615292400000|2021-03-09 12:20:00|2230.1|2229.8|2231.8|2231.5|2231.8|2231.5|2229.7|2229.4|214
1615292700000|2021-03-09 12:25:00|2232.1|2231.8|2231.5|2231.2|2232.2|2231.9|2230.6|2230.3|76
1615293000000|2021-03-09 12:30:00|2231.4|2231.1|2229.7|2229.4|2232.6|2232.3|2228.7|2228.4|289
1615293300000|2021-03-09 12:35:00|2229.8|2229.5|2227.3|2227|2230.6|2230.3|2227.1|2226.8|135
1615293600000|2021-03-09 12:40:00|2227.2|2226.9|2227.8|2227.5|2227.9|2227.6|2224.9|2224.6|459
1615293900000|2021-03-09 12:45:00|2227.9|2227.6|2227.4|2227.1|2229|2228.7|2226.7|2226.4|164
1615294200000|2021-03-09 12:50:00|2227.3|2227|2226.9|2226.6|2229.3|2229|2226.8|2226.5|99
1615294500000|2021-03-09 12:55:00|2227.1|2226.8|2226.7|2226.4|2227.8|2227.5|2226.3|2226|143
1615294800000|2021-03-09 13:00:00|2226.8|2226.5|2227.1|2226.8|2228.1|2227.8|2226.6|2226.3|205
1615295100000|2021-03-09 13:05:00|2227.6|2227.3|2229.1|2228.8|2229.8|2229.5|2227.2|2226.9|331
1615295400000|2021-03-09 13:10:00|2228.8|2228.5|2230.3|2230|2231|2230.7|2228.1|2227.8|270
1615295700000|2021-03-09 13:15:00|2230.5|2230.2|2228|2227.7|2230.6|2230.3|2227.6|2227.3|182
1615296000000|2021-03-09 13:20:00|2227.9|2227.6|2229.6|2229.3|2229.9|2229.6|2227.5|2227.2|214
1615296300000|2021-03-09 13:25:00|2229.8|2229.5|2227.6|2227.3|2230.1|2229.8|2227.6|2227.3|205
1615296600000|2021-03-09 13:30:00|2227.9|2227.6|2226.7|2226.4|2228.1|2227.8|2226|2225.7|254
1615296900000|2021-03-09 13:35:00|2226.6|2226.3|2227.8|2227.5|2228.5|2228.2|2225.4|2225.1|249
1615297200000|2021-03-09 13:40:00|2228.1|2227.8|2229.3|2229|2230.2|2229.9|2227.8|2227.5|279
1615297500000|2021-03-09 13:45:00|2228.9|2228.6|2230.2|2229.9|2230.4|2230.1|2228.7|2228.4|345
1615297800000|2021-03-09 13:50:00|2230.4|2230.1|2231.1|2230.8|2231.5|2231.2|2230|2229.7|301
1615298100000|2021-03-09 13:55:00|2231.3|2231|2232.4|2232.1|2232.7|2232.4|2230.8|2230.5|322
1615298400000|2021-03-09 14:00:00|2232.2|2231.9|2234.7|2234.4|2234.7|2234.4|2232|2231.7|432
1615298700000|2021-03-09 14:05:00|2234.6|2234.3|2235.2|2234.9|2235.4|2235.1|2234.1|2233.8|269
1615299000000|2021-03-09 14:10:00|2235.4|2235.1|2235|2234.7|2235.4|2235.1|2233.6|2233.3|297
1615299300000|2021-03-09 14:15:00|2235.2|2234.9|2234.6|2234.3|2235.9|2235.6|2232.9|2232.6|402
1615299600000|2021-03-09 14:20:00|2234.8|2234.5|2233.8|2233.5|2235|2234.7|2233.1|2232.8|435
1615299900000|2021-03-09 14:25:00|2234.4|2234.1|2238.2|2237.9|2239.7|2239.4|2233.8|2233.5|1071
1615300200000|2021-03-09 14:30:00|2237.8|2237.5|2234.1|2233.8|2239.2|2238.9|2227.9|2227.6|6321
1615300500000|2021-03-09 14:35:00|2234|2233.7|2228.3|2228|2234.9|2234.6|2227.5|2227.2|3734
1615300800000|2021-03-09 14:40:00|2229.1|2228.8|2231.7|2231.4|2235.1|2234.8|2222.5|2222.2|4443
1615301100000|2021-03-09 14:45:00|2232.1|2231.8|2242|2241.7|2243.2|2242.9|2231.1|2230.8|5546
1615301400000|2021-03-09 14:50:00|2241.8|2241.5|2243.4|2243.1|2247.2|2246.9|2239.6|2239.3|3384
1615301700000|2021-03-09 14:55:00|2243.6|2243.3|2243.7|2243.4|2247.2|2246.9|2242.4|2242.1|2793
1615302000000|2021-03-09 15:00:00|2243.8|2243.5|2240.7|2240.4|2246.7|2246.4|2238.2|2237.9|3870
1615302300000|2021-03-09 15:05:00|2241.1|2240.8|2241.9|2241.6|2248.1|2247.8|2239.7|2239.4|3427
1615302600000|2021-03-09 15:10:00|2241.6|2241.3|2238.1|2237.8|2243.8|2243.5|2237.8|2237.5|2699
1615302900000|2021-03-09 15:15:00|2238.8|2238.5|2244.7|2244.4|2245.7|2245.4|2238.6|2238.3|1801
1615303200000|2021-03-09 15:20:00|2244.9|2244.6|2241.5|2241.2|2247.2|2246.9|2239.4|2239.1|1983
1615303500000|2021-03-09 15:25:00|2241.8|2241.5|2244.7|2244.4|2248.7|2248.4|2241.8|2241.5|2037
1615303800000|2021-03-09 15:30:00|2244.9|2244.6|2246.3|2246|2247.6|2247.3|2241.5|2241.2|1970
1615304100000|2021-03-09 15:35:00|2246.2|2245.9|2251.2|2250.9|2251.7|2251.4|2245.1|2244.8|2471
1615304400000|2021-03-09 15:40:00|2251.1|2250.8|2250.5|2250.2|2252.1|2251.8|2246.3|2246|1768
1615304700000|2021-03-09 15:45:00|2250.8|2250.5|2244.7|2244.4|2252.6|2252.3|2244.7|2244.4|2076
1615305000000|2021-03-09 15:50:00|2244.6|2244.3|2243.7|2243.4|2248.5|2248.2|2243|2242.7|1486
1615305300000|2021-03-09 15:55:00|2243.6|2243.3|2251.3|2251|2252.1|2251.8|2243.4|2243.1|1923
1615305600000|2021-03-09 16:00:00|2251.4|2251.1|2257.7|2257.4|2259|2258.7|2249.4|2249.1|2494
1615305900000|2021-03-09 16:05:00|2257.6|2257.3|2254.9|2254.6|2258.4|2258.1|2254|2253.7|1548
1615306200000|2021-03-09 16:10:00|2254.8|2254.5|2256.4|2256.1|2257.1|2256.8|2251.8|2251.5|1481
1615306500000|2021-03-09 16:15:00|2256.5|2256.2|2257.3|2257|2257.5|2257.2|2253.8|2253.5|997
1615306800000|2021-03-09 16:20:00|2257.2|2256.9|2255.9|2255.6|2259.4|2259.1|2253.3|2253|1680
1615307100000|2021-03-09 16:25:00|2255.8|2255.5|2253.2|2252.9|2258|2257.7|2252.6|2252.3|1725
1615307400000|2021-03-09 16:30:00|2253.1|2252.8|2254.1|2253.8|2255.1|2254.8|2251|2250.7|1772
1615307700000|2021-03-09 16:35:00|2253.9|2253.6|2253.9|2253.6|2255.4|2255.1|2252.3|2252|1001
1615308000000|2021-03-09 16:40:00|2253.7|2253.4|2255.2|2254.9|2256.6|2256.3|2253.2|2252.9|2011
1615308300000|2021-03-09 16:45:00|2255|2254.7|2253.3|2253|2256.6|2256.3|2251.6|2251.3|1626
1615308600000|2021-03-09 16:50:00|2253.4|2253.1|2250.5|2250.2|2255.9|2255.6|2250.2|2249.9|1475
1615308900000|2021-03-09 16:55:00|2250.7|2250.4|2251.1|2250.8|2253.6|2253.3|2250.1|2249.8|695
1615309200000|2021-03-09 17:00:00|2251.4|2251.1|2250.4|2250.1|2252.4|2252.1|2250.1|2249.8|664
1615309500000|2021-03-09 17:05:00|2250.8|2250.5|2253.3|2253|2253.7|2253.4|2249.5|2249.2|835
1615309800000|2021-03-09 17:10:00|2254|2253.7|2255.3|2255|2256.2|2255.9|2252.7|2252.4|933
1615310100000|2021-03-09 17:15:00|2255.5|2255.2|2253|2252.7|2257.6|2257.3|2253|2252.7|910
1615310400000|2021-03-09 17:20:00|2252.8|2252.5|2254.5|2254.2|2256.1|2255.8|2252.1|2251.8|1041
1615310700000|2021-03-09 17:25:00|2254.4|2254.1|2257.1|2256.8|2258.7|2258.4|2254.1|2253.8|1280
1615311000000|2021-03-09 17:30:00|2257.4|2257.1|2260.2|2259.9|2261.4|2261.1|2257.2|2256.9|1553
1615311300000|2021-03-09 17:35:00|2260.3|2260|2262|2261.7|2262.7|2262.4|2260.3|2260|1241
1615311600000|2021-03-09 17:40:00|2261.8|2261.5|2259.4|2259.1|2261.9|2261.6|2257.1|2256.8|1240
1615311900000|2021-03-09 17:45:00|2259.6|2259.3|2257.7|2257.4|2260.5|2260.2|2257.4|2257.1|665
1615312200000|2021-03-09 17:50:00|2257.8|2257.5|2255.4|2255.1|2257.9|2257.6|2254.1|2253.8|692
1615312500000|2021-03-09 17:55:00|2255.2|2254.9|2252.7|2252.4|2255.5|2255.2|2250.7|2250.4|1481
1615312800000|2021-03-09 18:00:00|2252.8|2252.5|2255.8|2255.5|2257.9|2257.6|2252.3|2252|1080
1615313100000|2021-03-09 18:05:00|2255.7|2255.4|2254.7|2254.4|2256.3|2256|2253.5|2253.2|583
1615313400000|2021-03-09 18:10:00|2254.8|2254.5|2256.1|2255.8|2257|2256.7|2254.2|2253.9|884
1615313700000|2021-03-09 18:15:00|2256.3|2256|2251.9|2251.6|2256.9|2256.6|2250.5|2250.2|614
1615314000000|2021-03-09 18:20:00|2252.1|2251.8|2251.3|2251|2252.8|2252.5|2250.2|2249.9|537
1615314300000|2021-03-09 18:25:00|2251.1|2250.8|2253.7|2253.4|2254.2|2253.9|2250.7|2250.4|563
1615314600000|2021-03-09 18:30:00|2253.8|2253.5|2254.8|2254.5|2256.6|2256.3|2252.2|2251.9|1340
1615314900000|2021-03-09 18:35:00|2254.9|2254.6|2257.4|2257.1|2257.4|2257.1|2254|2253.7|667
1615315200000|2021-03-09 18:40:00|2257.6|2257.3|2258.5|2258.2|2258.8|2258.5|2255.4|2255.1|831
1615315500000|2021-03-09 18:45:00|2258.4|2258.1|2260.2|2259.9|2260.9|2260.6|2257.9|2257.6|1386
1615315800000|2021-03-09 18:50:00|2260.3|2260|2258.6|2258.3|2260.8|2260.5|2257.8|2257.5|730
1615316100000|2021-03-09 18:55:00|2258.9|2258.6|2260.9|2260.6|2261.9|2261.6|2258.4|2258.1|677
1615316400000|2021-03-09 19:00:00|2261.3|2261|2259.3|2259|2262.1|2261.8|2258.5|2258.2|852
1615316700000|2021-03-09 19:05:00|2259.6|2259.3|2259.3|2259|2260.1|2259.8|2256.7|2256.4|1045
1615317000000|2021-03-09 19:10:00|2259.4|2259.1|2259.5|2259.2|2259.7|2259.4|2257.4|2257.1|610
1615317300000|2021-03-09 19:15:00|2259.6|2259.3|2254.4|2254.1|2259.6|2259.3|2254.3|2254|735
1615317600000|2021-03-09 19:20:00|2254.2|2253.9|2251.6|2251.3|2256|2255.7|2251.5|2251.2|853
1615317900000|2021-03-09 19:25:00|2251.8|2251.5|2248.8|2248.5|2252.2|2251.9|2248|2247.7|1756
1615318200000|2021-03-09 19:30:00|2249.2|2248.9|2252.2|2251.9|2252.9|2252.6|2249.2|2248.9|1153
1615318500000|2021-03-09 19:35:00|2252.6|2252.3|2255.2|2254.9|2256.2|2255.9|2252.5|2252.2|787
1615318800000|2021-03-09 19:40:00|2255.4|2255.1|2256.5|2256.2|2257.3|2257|2254.1|2253.8|904
1615319100000|2021-03-09 19:45:00|2256.8|2256.5|2253.5|2253.2|2257|2256.7|2252.9|2252.6|757
1615319400000|2021-03-09 19:50:00|2254.1|2253.8|2255|2254.7|2257.3|2257|2253.8|2253.5|463
1615319700000|2021-03-09 19:55:00|2255.1|2254.8|2255.5|2255.2|2257.2|2256.9|2254|2253.7|512
1615320000000|2021-03-09 20:00:00|2255.6|2255.3|2256.4|2256.1|2257.7|2257.4|2254.2|2253.9|726
1615320300000|2021-03-09 20:05:00|2256.2|2255.9|2259.6|2259.3|2261.1|2260.8|2256.1|2255.8|1267
1615320600000|2021-03-09 20:10:00|2259.3|2259|2260|2259.7|2262.1|2261.8|2258.9|2258.6|1106
1615320900000|2021-03-09 20:15:00|2260.2|2259.9|2261.1|2260.8|2261.8|2261.5|2259.3|2259|646
1615321200000|2021-03-09 20:20:00|2261.4|2261.1|2260.9|2260.6|2262.2|2261.9|2259.4|2259.1|1010
1615321500000|2021-03-09 20:25:00|2260.8|2260.5|2259.3|2259|2262.2|2261.9|2259.1|2258.8|1113
1615321800000|2021-03-09 20:30:00|2259.5|2259.2|2258.7|2258.4|2261|2260.7|2258.5|2258.2|1159
1615322100000|2021-03-09 20:35:00|2258.8|2258.5|2257.5|2257.2|2258.9|2258.6|2253.2|2252.9|1805
1615322400000|2021-03-09 20:40:00|2257.3|2257|2249.9|2249.6|2257.6|2257.3|2249.4|2249.1|1807
1615322700000|2021-03-09 20:45:00|2250|2249.7|2249.4|2249.1|2252.4|2252.1|2248.7|2248.4|2601
1615323000000|2021-03-09 20:50:00|2249.7|2249.4|2250|2249.7|2250.3|2250|2244.2|2243.9|3584
1615323300000|2021-03-09 20:55:00|2249.9|2249.6|2245.4|2245.1|2249.9|2249.6|2243.5|2243.2|9766
1615323600000|2021-03-09 21:00:00|2245.3|2245|2245.8|2245.5|2248|2247.7|2243.1|2242.8|4413
1615323900000|2021-03-09 21:05:00|2245.9|2245.6|2244.4|2244.1|2246.4|2246.1|2244|2243.7|886
1615324200000|2021-03-09 21:10:00|2244.3|2244|2244.8|2244|2245.1|2244.8|2243.7|2243.4|1022
1615324500000|2021-03-09 21:15:00|2244.9|2244.1|2244.8|2244|2245|2244.2|2244.7|2243.9|0
1615324800000|2021-03-09 21:20:00|2244.9|2244.1|2245.1|2244.3|2245.1|2244.3|2244.6|2243.8|0
1615325100000|2021-03-09 21:25:00|2245.2|2244.4|2245.3|2244.5|2245.3|2244.5|2245.1|2244.3|0
1615325400000|2021-03-09 21:30:00|2243.6|2243.3|2245.4|2245.1|2245.4|2245.1|2243.5|2243.2|235
1615325700000|2021-03-09 21:35:00|2245.2|2244.9|2244.7|2244.4|2246.6|2246.3|2244.7|2244.4|180
1615326000000|2021-03-09 21:40:00|2244.4|2244.1|2243.3|2243|2244.4|2244.1|2243.3|2243|158
1615326300000|2021-03-09 21:45:00|2243.2|2242.9|2243.1|2242.8|2244|2243.7|2242.8|2242.5|151
1615326600000|2021-03-09 21:50:00|2243|2242.7|2243.2|2242.9|2243.8|2243.5|2242.2|2241.9|144
1615326900000|2021-03-09 21:55:00|2243.1|2242.8|2244.5|2243.7|2244.5|2244.2|2242.6|2242.3|91
1615327200000|2021-03-09 22:00:00|2244.4|2243.6|2244.3|2243.5|2244.5|2243.7|2244.1|2243.3|0
1615327500000|2021-03-09 22:05:00|2244.2|2243.4|2244|2243.2|2244.3|2243.5|2244|2243.2|0
1615327800000|2021-03-09 22:10:00|2244.1|2243.3|2243.9|2243.1|2244.2|2243.4|2243.9|2243.1|0
1615328100000|2021-03-09 22:15:00|2244|2243.2|2244.9|2244.1|2244.9|2244.1|2244|2243.2|0
1615328400000|2021-03-09 22:20:00|2245.1|2244.3|2245.9|2245.1|2245.9|2245.1|2245.1|2244.3|0
1615328700000|2021-03-09 22:25:00|2246|2245.2|2246.3|2245.5|2246.4|2245.6|2246|2245.2|0
1615329000000|2021-03-09 22:30:00|2246.2|2245.4|2246.4|2245.6|2246.6|2245.8|2246.1|2245.3|0
1615329300000|2021-03-09 22:35:00|2246.3|2245.5|2246.3|2245.5|2246.6|2245.8|2246|2245.2|0
1615329600000|2021-03-09 22:40:00|2246.1|2245.3|2246.1|2245.3|2246.3|2245.5|2246|2245.2|0
1615329900000|2021-03-09 22:45:00|2246.2|2245.4|2246.3|2245.5|2246.4|2245.6|2246.1|2245.3|0
1615330200000|2021-03-09 22:50:00|2246.4|2245.6|2246.4|2245.6|2246.6|2245.8|2246.4|2245.6|0
1615330500000|2021-03-09 22:55:00|2246.5|2245.7|2246.7|2245.9|2246.7|2245.9|2246.4|2245.6|0
1615330800000|2021-03-09 23:00:00|2244.9|2246.4|2245.8|2245.5|2247.4|2247.1|2243.9|2243.6|189
1615331100000|2021-03-09 23:05:00|2245.5|2245.2|2245.3|2245|2247.2|2246.9|2244.9|2244.6|48
1615331400000|2021-03-09 23:10:00|2245.5|2245.2|2246.4|2246.1|2246.7|2246.4|2245.2|2244.9|41
1615331700000|2021-03-09 23:15:00|2245.9|2245.6|2247.5|2247.2|2247.7|2247.4|2245.9|2245.6|70
1615332000000|2021-03-09 23:20:00|2247.3|2247|2248.3|2248|2249.5|2249.2|2247.3|2247|101
1615332300000|2021-03-09 23:25:00|2248.8|2248.5|2248|2247.7|2248.9|2248.6|2248|2247.7|10
1615332600000|2021-03-09 23:30:00|2245.6|2245.3|2246.4|2246.1|2246.7|2246.4|2245.6|2245.3|19
1615332900000|2021-03-09 23:35:00|2246.9|2246.6|2247.7|2247.4|2248.5|2248.2|2246.4|2246.1|91
1615333200000|2021-03-09 23:40:00|2247.9|2247.6|2248.7|2248.4|2248.7|2248.4|2247.4|2247.1|31
1615333500000|2021-03-09 23:45:00|2248.9|2248.6|2247.5|2247.2|2249.3|2249|2247.5|2247.2|62
1615333800000|2021-03-09 23:50:00|2248.1|2247.8|2246.3|2246|2248.1|2247.8|2246.3|2246|26
1615334100000|2021-03-09 23:55:00|2246.7|2246.4|2246.9|2246.6|2247.9|2247.6|2245.2|2244.9|41
1615334400000|2021-03-10 00:00:00|2247.1|2246.8|2245.4|2245.1|2247.2|2246.9|2243.6|2243.3|90
1615334700000|2021-03-10 00:05:00|2245.3|2245|2245.3|2245|2246.9|2246.6|2244.8|2244.5|60
1615335000000|2021-03-10 00:10:00|2245.2|2244.9|2245.3|2245|2245.7|2245.4|2243.9|2243.6|85
1615335300000|2021-03-10 00:15:00|2244.8|2244.5|2244.6|2244.3|2245.1|2244.8|2244|2243.7|60
1615335600000|2021-03-10 00:20:00|2244.3|2244|2243.9|2243.6|2244.7|2244.4|2243.3|2243|36
1615335900000|2021-03-10 00:25:00|2244|2243.7|2243.9|2243.6|2244.3|2244|2243.7|2243.4|22
1615336200000|2021-03-10 00:30:00|2243.5|2243.2|2243|2242.7|2244.3|2244|2242.2|2241.9|82
1615336500000|2021-03-10 00:35:00|2243.5|2243.2|2244.5|2244.2|2244.9|2244.6|2242.6|2242.3|42
1615336800000|2021-03-10 00:40:00|2245|2244.7|2243.6|2243.3|2245.3|2245|2243.6|2243.3|57
1615337100000|2021-03-10 00:45:00|2243.5|2243.2|2244|2243.7|2245|2244.7|2242.5|2242.2|110
1615337400000|2021-03-10 00:50:00|2243.8|2243.5|2244|2243.7|2244.1|2243.8|2243.3|2243|99
1615337700000|2021-03-10 00:55:00|2243.4|2243.1|2243.9|2243.6|2244.1|2243.8|2243.3|2243|36
1615338000000|2021-03-10 01:00:00|2243.3|2243|2244.8|2244.5|2245.3|2245|2242.7|2242.4|79
1615338300000|2021-03-10 01:05:00|2245.1|2244.8|2245.5|2245.2|2246.6|2246.3|2244.8|2244.5|109
1615338600000|2021-03-10 01:10:00|2245.3|2245|2246.5|2246.2|2247.5|2247.2|2245.2|2244.9|103
1615338900000|2021-03-10 01:15:00|2246.9|2246.6|2246.6|2246.3|2248.2|2247.9|2246.1|2245.8|107
1615339200000|2021-03-10 01:20:00|2246.8|2246.5|2245.8|2245.5|2247.8|2247.5|2245.8|2245.5|71
1615339500000|2021-03-10 01:25:00|2245.7|2245.4|2246.3|2246|2246.9|2246.6|2245.6|2245.3|187
1615339800000|2021-03-10 01:30:00|2245.6|2245.3|2242.2|2241.9|2245.8|2245.5|2242|2241.7|80
1615340100000|2021-03-10 01:35:00|2242.5|2242.2|2241.7|2241.4|2242.9|2242.6|2240.9|2240.6|95
1615340400000|2021-03-10 01:40:00|2242.7|2242.4|2242.8|2242.5|2244|2243.7|2242.1|2241.8|52
1615340700000|2021-03-10 01:45:00|2242.5|2242.2|2243|2242.7|2243.3|2243|2241.4|2241.1|39
1615341000000|2021-03-10 01:50:00|2243.8|2243.5|2241.6|2241.3|2244|2243.7|2241.6|2241.3|39
1615341300000|2021-03-10 01:55:00|2241.5|2241.2|2240.3|2240|2241.6|2241.3|2239.9|2239.6|63
1615341600000|2021-03-10 02:00:00|2240|2239.7|2240.3|2240|2240.6|2240.3|2240|2239.7|38
1615341900000|2021-03-10 02:05:00|2240.4|2240.1|2238.3|2238|2240.6|2240.3|2237.9|2237.6|79
1615342200000|2021-03-10 02:10:00|2238.1|2237.8|2239.8|2239.5|2240.7|2240.4|2238.1|2237.8|193
1615342500000|2021-03-10 02:15:00|2240|2239.7|2240.2|2239.9|2241.3|2241|2239.6|2239.3|23
1615342800000|2021-03-10 02:20:00|2240.8|2240.5|2241.5|2241.2|2241.7|2241.4|2240.2|2239.9|42
1615343100000|2021-03-10 02:25:00|2240.9|2240.6|2240.7|2240.4|2242|2241.7|2240.7|2240.4|15
1615343400000|2021-03-10 02:30:00|2240.5|2240.2|2242|2241.7|2242|2241.7|2239.5|2239.2|97
1615343700000|2021-03-10 02:35:00|2241.7|2241.4|2240.5|2240.2|2242.3|2242|2240.2|2239.9|32
1615344000000|2021-03-10 02:40:00|2241.2|2240.9|2241.4|2241.1|2242.6|2242.3|2239.7|2239.4|31
1615344300000|2021-03-10 02:45:00|2241.5|2241.2|2242.1|2241.8|2242.1|2241.8|2241.2|2240.9|18
1615344600000|2021-03-10 02:50:00|2241.3|2241|2242.4|2242.1|2242.8|2242.5|2241.3|2241|28
1615344900000|2021-03-10 02:55:00|2242.7|2242.4|2242.3|2242|2243.7|2243.4|2242.3|2242|33
1615345200000|2021-03-10 03:00:00|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2241.9|2241.6|26
1615345500000|2021-03-10 03:05:00|2242.1|2241.8|2242.9|2242.6|2243.2|2242.9|2241.8|2241.5|22
1615345800000|2021-03-10 03:10:00|2243.4|2243.1|2243.7|2243.4|2244|2243.7|2242.4|2242.1|43
1615346100000|2021-03-10 03:15:00|2243.6|2243.3|2242.1|2241.8|2243.7|2243.4|2241.9|2241.6|16
1615346400000|2021-03-10 03:20:00|2242.3|2242|2242.8|2242.5|2243|2242.7|2241.8|2241.5|19
1615346700000|2021-03-10 03:25:00|2242.5|2242.2|2241.5|2241.2|2242.5|2242.2|2240.9|2240.6|34
1615347000000|2021-03-10 03:30:00|2241.4|2241.1|2241.7|2241.4|2242.4|2242.1|2241.3|2241|19
1615347300000|2021-03-10 03:35:00|2242.1|2241.8|2241.8|2241.5|2242.6|2242.3|2241.8|2241.5|19
1615347600000|2021-03-10 03:40:00|2242.2|2241.9|2241.8|2241.5|2242.7|2242.4|2241.8|2241.5|7
1615347900000|2021-03-10 03:45:00|2241.7|2241.4|2241.3|2241|2241.7|2241.4|2241.3|2241|10
1615348200000|2021-03-10 03:50:00|2241.1|2240.8|2241.2|2240.9|2242.1|2241.8|2241|2240.7|11
1615348500000|2021-03-10 03:55:00|2241.1|2240.8|2240.4|2240.1|2241.7|2241.4|2240.4|2240.1|19
1615348800000|2021-03-10 04:00:00|2240.7|2240.4|2239|2238.7|2240.7|2240.4|2238.6|2238.3|45
1615349100000|2021-03-10 04:05:00|2239.1|2238.8|2238.3|2238|2239.3|2239|2238.1|2237.8|22
1615349400000|2021-03-10 04:10:00|2238.2|2237.9|2239.4|2239.1|2239.4|2239.1|2238.2|2237.9|20
1615349700000|2021-03-10 04:15:00|2239.6|2239.3|2240.1|2239.8|2240.7|2240.4|2239.6|2239.3|43
1615350000000|2021-03-10 04:20:00|2239.9|2239.6|2240.5|2240.2|2240.5|2240.2|2239.9|2239.6|4
1615350300000|2021-03-10 04:25:00|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|4
1615350600000|2021-03-10 04:30:00|2240.2|2239.9|2243.8|2243.5|2244.8|2244.5|2240.2|2239.9|86
1615350900000|2021-03-10 04:35:00|2243.6|2243.3|2245.6|2245.3|2245.8|2245.5|2243.6|2243.3|47
1615351200000|2021-03-10 04:40:00|2245.7|2245.4|2244.8|2244.5|2245.8|2245.5|2244.6|2244.3|61
1615351500000|2021-03-10 04:45:00|2245.2|2244.9|2244.4|2244.1|2245.3|2245|2244.4|2244.1|25
1615351800000|2021-03-10 04:50:00|2244|2243.7|2242.5|2242.2|2244|2243.7|2242.5|2242.2|24
1615352100000|2021-03-10 04:55:00|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|3
1615352400000|2021-03-10 05:00:00|2242.5|2242.2|2238.9|2238.6|2242.5|2242.2|2238.1|2237.8|124
1615352700000|2021-03-10 05:05:00|2238.6|2238.3|2237|2236.7|2238.6|2238.3|2236.6|2236.3|95
1615353000000|2021-03-10 05:10:00|2236.8|2236.5|2235.8|2235.5|2236.8|2236.5|2233.9|2233.6|259
1615353300000|2021-03-10 05:15:00|2235.9|2235.6|2235.4|2235.1|2237.1|2236.8|2235.4|2235.1|44
1615353600000|2021-03-10 05:20:00|2235.3|2235|2235.7|2235.4|2236.5|2236.2|2235.3|2235|18
1615353900000|2021-03-10 05:25:00|2236.1|2235.8|2236|2235.7|2236.2|2235.9|2235.3|2235|24
1615354200000|2021-03-10 05:30:00|2236.5|2236.2|2238.6|2238.3|2239.7|2239.4|2236.5|2236.2|288
1615354500000|2021-03-10 05:35:00|2238.1|2237.8|2240.7|2240.4|2241.5|2241.2|2238.1|2237.8|27
1615354800000|2021-03-10 05:40:00|2240.9|2240.6|2239.8|2239.5|2241|2240.7|2239.8|2239.5|35
1615355100000|2021-03-10 05:45:00|2239.6|2239.3|2239.3|2239|2239.9|2239.6|2239.3|2239|15
1615355400000|2021-03-10 05:50:00|2238.2|2237.9|2238.8|2238.5|2239.2|2238.9|2238.2|2237.9|9
1615355700000|2021-03-10 05:55:00|2238.4|2238.1|2239.2|2238.9|2239.7|2239.4|2238.4|2238.1|11
1615356000000|2021-03-10 06:00:00|2239.6|2239.3|2241.1|2240.8|2241.2|2240.9|2239.6|2239.3|20
1615356300000|2021-03-10 06:05:00|2240.4|2240.1|2238.6|2238.3|2240.9|2240.6|2238.1|2237.8|47
1615356600000|2021-03-10 06:10:00|2238|2237.7|2237.1|2236.8|2238.3|2238|2236|2235.7|40
1615356900000|2021-03-10 06:15:00|2237|2236.7|2237|2236.7|2238.1|2237.8|2236.6|2236.3|25
1615357200000|2021-03-10 06:20:00|2236.4|2236.1|2235|2234.7|2236.4|2236.1|2234.2|2233.9|60
1615357500000|2021-03-10 06:25:00|2234.9|2234.6|2236|2235.7|2236|2235.7|2234.9|2234.6|9
1615357800000|2021-03-10 06:30:00|2235.6|2235.3|2234.9|2234.6|2236.2|2235.9|2234.9|2234.6|20
1615358100000|2021-03-10 06:35:00|2235.1|2234.8|2236.5|2236.2|2236.5|2236.2|2234.9|2234.6|23
1615358400000|2021-03-10 06:40:00|2236.4|2236.1|2237.4|2237.1|2237.5|2237.2|2236.4|2236.1|49
1615358700000|2021-03-10 06:45:00|2237.5|2237.2|2236|2235.7|2237.5|2237.2|2235.6|2235.3|23
1615359000000|2021-03-10 06:50:00|2236.5|2236.2|2238.1|2237.8|2238.1|2237.8|2236.5|2236.2|10
1615359300000|2021-03-10 06:55:00|2237.7|2237.4|2237.7|2237.4|2238.4|2238.1|2237.4|2237.1|21
1615359600000|2021-03-10 07:00:00|2237.4|2237.1|2239.7|2239.4|2239.7|2239.4|2236.2|2235.9|70
1615359900000|2021-03-10 07:05:00|2238.9|2238.6|2240.1|2239.8|2240.3|2240|2238.5|2238.2|22
1615360200000|2021-03-10 07:10:00|2239.8|2239.5|2239.4|2239.1|2240.1|2239.8|2239.1|2238.8|41
1615360500000|2021-03-10 07:15:00|2239.6|2239.3|2239.9|2239.6|2239.9|2239.6|2239.4|2239.1|6
1615360800000|2021-03-10 07:20:00|2239.4|2239.1|2241.4|2241.1|2241.4|2241.1|2238.8|2238.5|68
1615361100000|2021-03-10 07:25:00|2241|2240.7|2242.5|2242.2|2242.5|2242.2|2240.7|2240.4|43
1615361400000|2021-03-10 07:30:00|2241.6|2241.3|2241.5|2241.2|2241.9|2241.6|2240.5|2240.2|31
1615361700000|2021-03-10 07:35:00|2241.2|2240.9|2241.6|2241.3|2241.6|2241.3|2240.7|2240.4|26
1615362000000|2021-03-10 07:40:00|2241.9|2241.6|2241.4|2241.1|2242|2241.7|2240.8|2240.5|22
1615362300000|2021-03-10 07:45:00|2241.6|2241.3|2242.4|2242.1|2242.5|2242.2|2241.6|2241.3|18
1615362600000|2021-03-10 07:50:00|2242.6|2242.3|2241.7|2241.4|2242.6|2242.3|2241.7|2241.4|24
1615362900000|2021-03-10 07:55:00|2241.4|2241.1|2241.4|2241.1|2241.8|2241.5|2240.9|2240.6|31
1615363200000|2021-03-10 08:00:00|2241.3|2241|2240.9|2240.6|2242.6|2242.3|2240.3|2240|110
1615363500000|2021-03-10 08:05:00|2241.5|2241.2|2242.7|2242.4|2242.9|2242.6|2238.4|2238.1|116
1615363800000|2021-03-10 08:10:00|2243.1|2242.8|2246.1|2245.8|2246.7|2246.4|2243.1|2242.8|186
1615364100000|2021-03-10 08:15:00|2246.5|2246.2|2246|2245.7|2247.3|2247|2246|2245.7|287
1615364400000|2021-03-10 08:20:00|2246.1|2245.8|2247.9|2247.6|2248.1|2247.8|2245|2244.7|115
1615364700000|2021-03-10 08:25:00|2247.7|2247.4|2246.1|2245.8|2247.7|2247.4|2245.5|2245.2|52
1615365000000|2021-03-10 08:30:00|2246.2|2245.9|2247.6|2247.3|2247.6|2247.3|2245.1|2244.8|83
1615365300000|2021-03-10 08:35:00|2247.2|2246.9|2249.2|2248.9|2249.2|2248.9|2246.9|2246.6|93
1615365600000|2021-03-10 08:40:00|2249.4|2249.1|2251.9|2251.6|2251.9|2251.6|2248.7|2248.4|226
1615365900000|2021-03-10 08:45:00|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2250.2|2249.9|126
1615366200000|2021-03-10 08:50:00|2251.8|2251.5|2251.7|2251.4|2252.3|2252|2250.9|2250.6|74
1615366500000|2021-03-10 08:55:00|2251.8|2251.5|2251.3|2251|2252.7|2252.4|2250.7|2250.4|94
1615366800000|2021-03-10 09:00:00|2251.2|2250.9|2250.6|2250.3|2252.2|2251.9|2250.4|2250.1|256
1615367100000|2021-03-10 09:05:00|2250.8|2250.5|2252.9|2252.6|2253.2|2252.9|2250.8|2250.5|123
1615367400000|2021-03-10 09:10:00|2252.8|2252.5|2254.7|2254.4|2255.5|2255.2|2251.3|2251|264
1615367700000|2021-03-10 09:15:00|2254.9|2254.6|2254.4|2254.1|2255.3|2255|2253.8|2253.5|115
1615368000000|2021-03-10 09:20:00|2254.3|2254|2254.3|2254|2254.7|2254.4|2253.8|2253.5|46
1615368300000|2021-03-10 09:25:00|2253.9|2253.6|2253.5|2253.2|2254.3|2254|2253.2|2252.9|52
1615368600000|2021-03-10 09:30:00|2253.4|2253.1|2253.6|2253.3|2254.5|2254.2|2253.1|2252.8|123
1615368900000|2021-03-10 09:35:00|2253.2|2252.9|2255.2|2254.9|2256|2255.7|2252.7|2252.4|219
1615369200000|2021-03-10 09:40:00|2254.5|2254.2|2253.7|2253.4|2255.1|2254.8|2253.3|2253|74
1615369500000|2021-03-10 09:45:00|2253.8|2253.5|2253.3|2253|2253.9|2253.6|2252.1|2251.8|57
1615369800000|2021-03-10 09:50:00|2253.1|2252.8|2254.9|2254.6|2254.9|2254.6|2252.7|2252.4|70
1615370100000|2021-03-10 09:55:00|2255.1|2254.8|2254.6|2254.3|2255.8|2255.5|2254.5|2254.2|76
1615370400000|2021-03-10 10:00:00|2254.2|2253.9|2254.3|2254|2254.5|2254.2|2253.3|2253|48
1615370700000|2021-03-10 10:05:00|2254.4|2254.1|2253.9|2253.6|2254.5|2254.2|2253.1|2252.8|63
1615371000000|2021-03-10 10:10:00|2253.8|2253.5|2253.2|2252.9|2254.1|2253.8|2253.2|2252.9|30
1615371300000|2021-03-10 10:15:00|2253.4|2253.1|2254.9|2254.6|2254.9|2254.6|2252.9|2252.6|64
1615371600000|2021-03-10 10:20:00|2255.1|2254.8|2255.4|2255.1|2256.1|2255.8|2254.8|2254.5|59
1615371900000|2021-03-10 10:25:00|2255.6|2255.3|2253.1|2252.8|2255.8|2255.5|2252.6|2252.3|75
1615372200000|2021-03-10 10:30:00|2252.8|2252.5|2251.9|2251.6|2252.9|2252.6|2251.1|2250.8|104
1615372500000|2021-03-10 10:35:00|2251.7|2251.4|2252.3|2252|2252.7|2252.4|2251.3|2251|63
1615372800000|2021-03-10 10:40:00|2252.1|2251.8|2252|2251.7|2252.6|2252.3|2251.5|2251.2|52
1615373100000|2021-03-10 10:45:00|2251.8|2251.5|2250|2249.7|2252.1|2251.8|2249.6|2249.3|115
1615373400000|2021-03-10 10:50:00|2249.9|2249.6|2247.8|2247.5|2250.3|2250|2247.8|2247.5|180
1615373700000|2021-03-10 10:55:00|2247.9|2247.6|2247.8|2247.5|2248.7|2248.4|2247.5|2247.2|123
1615374000000|2021-03-10 11:00:00|2248.2|2247.9|2249|2248.7|2249.2|2248.9|2247|2246.7|124
1615374300000|2021-03-10 11:05:00|2248.7|2248.4|2250.8|2250.5|2251|2250.7|2248.7|2248.4|66
1615374600000|2021-03-10 11:10:00|2250.5|2250.2|2251.9|2251.6|2252.5|2252.2|2250.1|2249.8|134
1615374900000|2021-03-10 11:15:00|2251.6|2251.3|2250.1|2249.8|2251.6|2251.3|2249.4|2249.1|108
1615375200000|2021-03-10 11:20:00|2250.2|2249.9|2248.6|2248.3|2250.5|2250.2|2248|2247.7|110
1615375500000|2021-03-10 11:25:00|2248.8|2248.5|2245.4|2245.1|2248.8|2248.5|2244.4|2244.1|314
1615375800000|2021-03-10 11:30:00|2245.5|2245.2|2244.9|2244.6|2246.4|2246.1|2244.8|2244.5|103
1615376100000|2021-03-10 11:35:00|2244.8|2244.5|2246.2|2245.9|2246.7|2246.4|2244.4|2244.1|119
1615376400000|2021-03-10 11:40:00|2246.8|2246.5|2246.2|2245.9|2247.8|2247.5|2245.6|2245.3|107
1615376700000|2021-03-10 11:45:00|2245.8|2245.5|2246.3|2246|2247.3|2247|2245.3|2245|58
1615377000000|2021-03-10 11:50:00|2246.5|2246.2|2248.4|2248.1|2248.4|2248.1|2246.4|2246.1|109
1615377300000|2021-03-10 11:55:00|2248.1|2247.8|2250.1|2249.8|2250.7|2250.4|2248|2247.7|138
1615377600000|2021-03-10 12:00:00|2250.5|2250.2|2249.7|2249.4|2250.5|2250.2|2248.6|2248.3|129
1615377900000|2021-03-10 12:05:00|2249.9|2249.6|2249.1|2248.8|2250.7|2250.4|2249.1|2248.8|190
1615378200000|2021-03-10 12:10:00|2249.6|2249.3|2252.2|2251.9|2252.2|2251.9|2249.5|2249.2|182
1615378500000|2021-03-10 12:15:00|2252.4|2252.1|2254.6|2254.3|2255.7|2255.4|2251.9|2251.6|513
1615378800000|2021-03-10 12:20:00|2254.7|2254.4|2254.2|2253.9|2255.6|2255.3|2253.7|2253.4|157
1615379100000|2021-03-10 12:25:00|2254.5|2254.2|2254.5|2254.2|2255.6|2255.3|2254.1|2253.8|159
1615379400000|2021-03-10 12:30:00|2254|2253.7|2255.3|2255|2256|2255.7|2253.7|2253.4|217
1615379700000|2021-03-10 12:35:00|2255.7|2255.4|2254.3|2254|2255.8|2255.5|2253.5|2253.2|228
1615380000000|2021-03-10 12:40:00|2254.1|2253.8|2253.8|2253.5|2255.2|2254.9|2253.8|2253.5|184
1615380300000|2021-03-10 12:45:00|2253.2|2252.9|2253.3|2253|2253.3|2253|2251.6|2251.3|267
1615380600000|2021-03-10 12:50:00|2253.5|2253.2|2252.3|2252|2253.6|2253.3|2252.1|2251.8|84
1615380900000|2021-03-10 12:55:00|2252.2|2251.9|2253.2|2252.9|2253.4|2253.1|2251|2250.7|89
1615381200000|2021-03-10 13:00:00|2253.3|2253|2254.2|2253.9|2255.6|2255.3|2251.9|2251.6|342
1615381500000|2021-03-10 13:05:00|2254.5|2254.2|2252.5|2252.2|2255|2254.7|2251.8|2251.5|201
1615381800000|2021-03-10 13:10:00|2252.4|2252.1|2253.5|2253.2|2253.9|2253.6|2252.3|2252|154
1615382100000|2021-03-10 13:15:00|2253.4|2253.1|2251.9|2251.6|2254.3|2254|2251.2|2250.9|169
1615382400000|2021-03-10 13:20:00|2252|2251.7|2251.6|2251.3|2252.6|2252.3|2250.9|2250.6|127
1615382700000|2021-03-10 13:25:00|2251.4|2251.1|2251.7|2251.4|2252.9|2252.6|2250.9|2250.6|136
1615383000000|2021-03-10 13:30:00|2251.4|2251.1|2259.3|2259|2260.6|2260.3|2251.4|2251.1|1339
1615383300000|2021-03-10 13:35:00|2259.1|2258.8|2255.3|2255|2260|2259.7|2252.5|2252.2|899
1615383600000|2021-03-10 13:40:00|2255.4|2255.1|2258.3|2258|2259|2258.7|2255.1|2254.8|528
1615383900000|2021-03-10 13:45:00|2258.2|2257.9|2259.9|2259.6|2260.6|2260.3|2257.8|2257.5|391
1615384200000|2021-03-10 13:50:00|2260.2|2259.9|2262.9|2262.6|2263.2|2262.9|2259.6|2259.3|600
1615384500000|2021-03-10 13:55:00|2263.2|2262.9|2264.9|2264.6|2265|2264.7|2261.7|2261.4|496
1615384800000|2021-03-10 14:00:00|2265|2264.7|2265.2|2264.9|2265.4|2265.1|2261.7|2261.4|703
1615385100000|2021-03-10 14:05:00|2265.6|2265.3|2268.4|2268.1|2268.4|2268.1|2265.2|2264.9|792
1615385400000|2021-03-10 14:10:00|2268.2|2267.9|2267|2266.7|2268.4|2268.1|2266.2|2265.9|456
1615385700000|2021-03-10 14:15:00|2266.7|2266.4|2267.3|2267|2268.5|2268.2|2264.9|2264.6|533
1615386000000|2021-03-10 14:20:00|2267|2266.7|2267.9|2267.6|2268|2267.7|2264.9|2264.6|497
1615386300000|2021-03-10 14:25:00|2267.8|2267.5|2268.8|2268.5|2269.6|2269.3|2266.9|2266.6|1161
1615386600000|2021-03-10 14:30:00|2268.7|2268.4|2273.2|2272.9|2274.2|2273.9|2264.6|2264.3|5708
1615386900000|2021-03-10 14:35:00|2273|2272.7|2276.1|2275.8|2276.6|2276.3|2268.3|2268|3690
1615387200000|2021-03-10 14:40:00|2275.9|2275.6|2286.5|2286.2|2289.1|2288.8|2272.5|2272.2|5944
1615387500000|2021-03-10 14:45:00|2286.4|2286.1|2286.9|2286.6|2290.5|2290.2|2282.8|2282.5|3045
1615387800000|2021-03-10 14:50:00|2286.4|2286.1|2295.6|2295.3|2295.6|2295.3|2286.1|2285.8|4511
1615388100000|2021-03-10 14:55:00|2295.2|2294.9|2291.6|2291.3|2297.1|2296.8|2289.3|2289|4314
1615388400000|2021-03-10 15:00:00|2291.7|2291.4|2296.4|2296.1|2297.7|2297.4|2288.7|2288.4|4629
1615388700000|2021-03-10 15:05:00|2296.6|2296.3|2298|2297.7|2298.6|2298.3|2293.7|2293.4|3086
1615389000000|2021-03-10 15:10:00|2298.1|2297.8|2295.6|2295.3|2302.8|2302.5|2295.3|2295|4050
1615389300000|2021-03-10 15:15:00|2295.7|2295.4|2299.2|2298.9|2301.1|2300.8|2295.3|2295|2180
1615389600000|2021-03-10 15:20:00|2299.4|2299.1|2288.2|2287.9|2300.7|2300.4|2287.7|2287.4|4143
1615389900000|2021-03-10 15:25:00|2288|2287.7|2279.2|2278.9|2288.7|2288.4|2278.5|2278.2|3413
1615390200000|2021-03-10 15:30:00|2279.3|2279|2292.7|2292.4|2292.8|2292.5|2278.5|2278.2|3476
1615390500000|2021-03-10 15:35:00|2292.8|2292.5|2281|2280.7|2293.1|2292.8|2279.4|2279.1|2758
1615390800000|2021-03-10 15:40:00|2280.6|2280.3|2285|2284.7|2285.5|2285.2|2275.8|2275.5|2889
1615391100000|2021-03-10 15:45:00|2284.7|2284.4|2289.3|2289|2289.3|2289|2284.1|2283.8|2278
1615391400000|2021-03-10 15:50:00|2288.5|2288.2|2286.4|2286.1|2288.5|2288.2|2279.1|2278.8|2553
1615391700000|2021-03-10 15:55:00|2286|2285.7|2286.8|2286.5|2289.1|2288.8|2282.8|2282.5|2143
1615392000000|2021-03-10 16:00:00|2287.1|2286.8|2291.5|2291.2|2292.7|2292.4|2285.4|2285.1|2112
1615392300000|2021-03-10 16:05:00|2291.6|2291.3|2291|2290.7|2295.7|2295.4|2289.6|2289.3|2397
1615392600000|2021-03-10 16:10:00|2291.3|2291|2294|2293.7|2296.7|2296.4|2289.2|2288.9|1833
1615392900000|2021-03-10 16:15:00|2293.7|2293.4|2292.2|2291.9|2297.7|2297.4|2290.4|2290.1|1503
1615393200000|2021-03-10 16:20:00|2292.5|2292.2|2286.4|2286.1|2292.8|2292.5|2283.8|2283.5|1802
1615393500000|2021-03-10 16:25:00|2286.3|2286|2291.3|2291|2292.2|2291.9|2285.1|2284.8|1975
1615393800000|2021-03-10 16:30:00|2291|2290.7|2290.2|2289.9|2293|2292.7|2287.9|2287.6|1051
1615394100000|2021-03-10 16:35:00|2290.1|2289.8|2289.6|2289.3|2290.6|2290.3|2287|2286.7|1388
1615394400000|2021-03-10 16:40:00|2289.5|2289.2|2283|2282.7|2290.6|2290.3|2282|2281.7|1217
1615394700000|2021-03-10 16:45:00|2283.4|2283.1|2291.9|2291.6|2292.1|2291.8|2282.5|2282.2|1340
1615395000000|2021-03-10 16:50:00|2291.6|2291.3|2294.9|2294.6|2296|2295.7|2291.3|2291|1553
1615395300000|2021-03-10 16:55:00|2295.1|2294.8|2293.1|2292.8|2296.3|2296|2290.8|2290.5|1455
1615395600000|2021-03-10 17:00:00|2293.4|2293.1|2293.6|2293.3|2295.9|2295.6|2291.9|2291.6|1057
1615395900000|2021-03-10 17:05:00|2293.7|2293.4|2293|2292.7|2295.3|2295|2291.8|2291.5|701
1615396200000|2021-03-10 17:10:00|2292.6|2292.3|2294.7|2294.4|2296.1|2295.8|2292.2|2291.9|787
1615396500000|2021-03-10 17:15:00|2294.8|2294.5|2291.9|2291.6|2296.1|2295.8|2291.9|2291.6|1793
1615396800000|2021-03-10 17:20:00|2291.3|2291|2286.6|2286.3|2292.1|2291.8|2286|2285.7|1284
1615397100000|2021-03-10 17:25:00|2286.4|2286.1|2282.5|2282.2|2287.1|2286.8|2280.9|2280.6|1536
1615397400000|2021-03-10 17:30:00|2282.6|2282.3|2282.9|2282.6|2285.4|2285.1|2280.1|2279.8|1614
1615397700000|2021-03-10 17:35:00|2282.7|2282.4|2272.6|2272.3|2283.6|2283.3|2271.7|2271.4|2597
1615398000000|2021-03-10 17:40:00|2272.8|2272.5|2276.8|2276.5|2278.3|2278|2272.3|2272|3001
1615398300000|2021-03-10 17:45:00|2276.9|2276.6|2279.7|2279.4|2281.7|2281.4|2276.9|2276.6|1230
1615398600000|2021-03-10 17:50:00|2280|2279.7|2284.1|2283.8|2285|2284.7|2278.5|2278.2|1452
1615398900000|2021-03-10 17:55:00|2284.2|2283.9|2284.1|2283.8|2286|2285.7|2281.6|2281.3|1027
1615399200000|2021-03-10 18:00:00|2284.2|2283.9|2283|2282.7|2284.2|2283.9|2274.1|2273.8|2117
1615399500000|2021-03-10 18:05:00|2282.8|2282.5|2287.2|2286.9|2287.7|2287.4|2278.3|2278|1352
1615399800000|2021-03-10 18:10:00|2287.4|2287.1|2286.7|2286.4|2289.6|2289.3|2286.1|2285.8|1039
1615400100000|2021-03-10 18:15:00|2286.9|2286.6|2285.7|2285.4|2288.1|2287.8|2281.3|2281|1347
1615400400000|2021-03-10 18:20:00|2285.3|2285|2286.5|2286.2|2288.5|2288.2|2284.7|2284.4|907
1615400700000|2021-03-10 18:25:00|2286.8|2286.5|2289|2288.7|2289.4|2289.1|2284.6|2284.3|1015
1615401000000|2021-03-10 18:30:00|2289.2|2288.9|2285.5|2285.2|2291.1|2290.8|2283.3|2283|1533
1615401300000|2021-03-10 18:35:00|2285.6|2285.3|2283.4|2283.1|2287.4|2287.1|2281|2280.7|1333
1615401600000|2021-03-10 18:40:00|2283.3|2283|2282|2281.7|2286.5|2286.2|2280.8|2280.5|1244
1615401900000|2021-03-10 18:45:00|2281.7|2281.4|2281.4|2281.1|2282.3|2282|2276.5|2276.2|1147
1615402200000|2021-03-10 18:50:00|2281.6|2281.3|2283.7|2283.4|2284.7|2284.4|2279.2|2278.9|816
1615402500000|2021-03-10 18:55:00|2284|2283.7|2284.5|2284.2|2286.6|2286.3|2282.8|2282.5|645
1615402800000|2021-03-10 19:00:00|2284|2283.7|2286.5|2286.2|2286.8|2286.5|2280.9|2280.6|1355
1615403100000|2021-03-10 19:05:00|2286.6|2286.3|2284.4|2284.1|2288.4|2288.1|2283.9|2283.6|1013
1615403400000|2021-03-10 19:10:00|2285.1|2284.8|2289.5|2289.2|2289.5|2289.2|2284.9|2284.6|885
1615403700000|2021-03-10 19:15:00|2289.4|2289.1|2288.2|2287.9|2290.6|2290.3|2287.9|2287.6|997
1615404000000|2021-03-10 19:20:00|2288.7|2288.4|2284.7|2284.4|2289.8|2289.5|2283.2|2282.9|1154
1615404300000|2021-03-10 19:25:00|2284.8|2284.5|2287.7|2287.4|2288|2287.7|2283.9|2283.6|763
1615404600000|2021-03-10 19:30:00|2287.4|2287.1|2288.1|2287.8|2289.4|2289.1|2286|2285.7|748
1615404900000|2021-03-10 19:35:00|2288.3|2288|2290.2|2289.9|2290.8|2290.5|2286.9|2286.6|828
1615405200000|2021-03-10 19:40:00|2290.3|2290|2289.8|2289.5|2291.2|2290.9|2289.1|2288.8|505
1615405500000|2021-03-10 19:45:00|2289.7|2289.4|2294.7|2294.4|2294.7|2294.4|2288.5|2288.2|1079
1615405800000|2021-03-10 19:50:00|2294.8|2294.5|2292.6|2292.3|2295.4|2295.1|2291.5|2291.2|1736
1615406100000|2021-03-10 19:55:00|2292.1|2291.8|2290.1|2289.8|2293.2|2292.9|2289.8|2289.5|1211
1615406400000|2021-03-10 20:00:00|2290.2|2289.9|2286.6|2286.3|2292.9|2292.6|2285.1|2284.8|1934
1615406700000|2021-03-10 20:05:00|2286.7|2286.4|2288.4|2288.1|2288.8|2288.5|2285.3|2285|1119
1615407000000|2021-03-10 20:10:00|2288.2|2287.9|2284.9|2284.6|2288.6|2288.3|2284.2|2283.9|1106
1615407300000|2021-03-10 20:15:00|2285|2284.7|2288|2287.7|2288.2|2287.9|2284.9|2284.6|809
1615407600000|2021-03-10 20:20:00|2288.3|2288|2290.1|2289.8|2290.7|2290.4|2288|2287.7|1534
1615407900000|2021-03-10 20:25:00|2289.9|2289.6|2285.1|2284.8|2290.3|2290|2284.9|2284.6|1131
1615408200000|2021-03-10 20:30:00|2285.3|2285|2283.5|2283.2|2285.9|2285.6|2283|2282.7|1161
1615408500000|2021-03-10 20:35:00|2283.7|2283.4|2285.6|2285.3|2288|2287.7|2283.4|2283.1|977
1615408800000|2021-03-10 20:40:00|2285.5|2285.2|2286.5|2286.2|2288.2|2287.9|2284.5|2284.2|1099
1615409100000|2021-03-10 20:45:00|2286.6|2286.3|2290.8|2290.5|2291.1|2290.8|2285.7|2285.4|1341
1615409400000|2021-03-10 20:50:00|2290.9|2290.6|2288.1|2287.8|2291.8|2291.5|2287.6|2287.3|2800
1615409700000|2021-03-10 20:55:00|2288|2287.7|2285.8|2285.5|2288|2287.7|2284.6|2284.3|8701
1615410000000|2021-03-10 21:00:00|2285.4|2285.1|2288.2|2287.9|2288.6|2288.3|2282.8|2282.5|3268
1615410300000|2021-03-10 21:05:00|2288.4|2288.1|2288.4|2288.1|2288.8|2288.5|2286.4|2286.1|997
1615410600000|2021-03-10 21:10:00|2288.5|2288.2|2289.8|2289|2289.8|2289.2|2287.9|2287.6|810
1615410900000|2021-03-10 21:15:00|2289.7|2288.9|2289.5|2288.7|2290.3|2289.5|2289.5|2288.7|1
1615411200000|2021-03-10 21:20:00|2289.6|2288.8|2289.4|2288.6|2289.6|2288.8|2289.3|2288.5|0
1615411500000|2021-03-10 21:25:00|2289.3|2288.5|2288.9|2288.1|2289.3|2288.5|2288.9|2288.1|0
1615411800000|2021-03-10 21:30:00|2288.8|2288.5|2288.5|2288.2|2288.9|2288.6|2288|2287.7|488
1615412100000|2021-03-10 21:35:00|2288.4|2288.1|2289.2|2288.9|2289.3|2289|2288.2|2287.9|107
1615412400000|2021-03-10 21:40:00|2289.1|2288.8|2289.3|2289|2289.6|2289.3|2288.9|2288.6|115
1615412700000|2021-03-10 21:45:00|2289.8|2289.5|2289.8|2289.5|2290.2|2289.9|2289.4|2289.1|79
1615413000000|2021-03-10 21:50:00|2289.7|2289.4|2289.8|2289.5|2290|2289.7|2289.4|2289.1|30
1615413300000|2021-03-10 21:55:00|2290|2289.7|2294.1|2293.3|2294.2|2293.7|2289.7|2289.4|605
1615413600000|2021-03-10 22:00:00|2293.8|2293|2294|2293.2|2294.2|2293.4|2293.8|2293|0
1615413900000|2021-03-10 22:05:00|2294.1|2293.3|2294|2293.2|2294.2|2293.4|2293.9|2293.1|0
1615414200000|2021-03-10 22:10:00|2294.1|2293.3|2294|2293.2|2294.1|2293.3|2293.9|2293.1|0
1615414500000|2021-03-10 22:15:00|2293.9|2293.1|2295.1|2294.3|2295.1|2294.3|2293.8|2293|0
1615414800000|2021-03-10 22:20:00|2295.2|2294.4|2294.9|2294.1|2295.2|2294.4|2294.9|2294.1|0
1615415100000|2021-03-10 22:25:00|2294.8|2294|2294.8|2294|2294.8|2294|2294.8|2294|0
1615415400000|2021-03-10 22:30:00|2294.7|2293.9|2294.8|2294|2295|2294.2|2294.7|2293.9|0
1615416000000|2021-03-10 22:40:00|2294.7|2293.9|2294.7|2293.9|2294.8|2294|2294.6|2293.8|0
1615416300000|2021-03-10 22:45:00|2294.6|2293.8|2294.8|2294|2294.9|2294.1|2294.6|2293.8|0
1615416600000|2021-03-10 22:50:00|2294.7|2293.9|2294.7|2293.9|2294.8|2294|2294.7|2293.9|0
1615416900000|2021-03-10 22:55:00|2294.6|2293.8|2294.7|2293.9|2294.8|2294|2294.6|2293.8|0
1615417200000|2021-03-10 23:00:00|2294.8|2294|2292.9|2292.6|2294.8|2294.4|2291.3|2291|264
1615417500000|2021-03-10 23:05:00|2292.7|2292.4|2292.8|2292.5|2292.9|2292.6|2291.5|2291.2|54
1615417800000|2021-03-10 23:10:00|2292.9|2292.6|2292.1|2291.8|2293.2|2292.9|2291.7|2291.4|29
1615418100000|2021-03-10 23:15:00|2291.6|2291.3|2290.3|2290|2292.5|2292.2|2289.9|2289.6|34
1615418400000|2021-03-10 23:20:00|2290.6|2290.3|2288.6|2288.3|2290.6|2290.3|2288.1|2287.8|89
1615418700000|2021-03-10 23:25:00|2288.4|2288.1|2289.2|2288.9|2289.4|2289.1|2288.3|2288|24
1615419000000|2021-03-10 23:30:00|2289.3|2289|2287.8|2287.5|2289.3|2289|2287.6|2287.3|44
1615419300000|2021-03-10 23:35:00|2288|2287.7|2288.9|2288.6|2288.9|2288.6|2286.8|2286.5|109
1615419600000|2021-03-10 23:40:00|2288.8|2288.5|2288.4|2288.1|2288.8|2288.5|2287.2|2286.9|15
1615419900000|2021-03-10 23:45:00|2288.7|2288.4|2287.4|2287.1|2288.7|2288.4|2287.4|2287.1|36
1615420200000|2021-03-10 23:50:00|2287|2286.7|2285.8|2285.5|2287.1|2286.8|2285.4|2285.1|61
1615420500000|2021-03-10 23:55:00|2285.6|2285.3|2285.8|2285.5|2286.5|2286.2|2285.3|2285|74
1615420800000|2021-03-11 00:00:00|2286.2|2285.9|2287.6|2287.3|2288.1|2287.8|2286.2|2285.9|64
1615421100000|2021-03-11 00:05:00|2287.7|2287.4|2288.1|2287.8|2288.2|2287.9|2287|2286.7|45
1615421400000|2021-03-11 00:10:00|2289.2|2288.9|2288.3|2288|2289.2|2288.9|2287.6|2287.3|53
1615421700000|2021-03-11 00:15:00|2288.4|2288.1|2286.2|2285.9|2288.4|2288.1|2285.7|2285.4|60
1615422000000|2021-03-11 00:20:00|2286.1|2285.8|2285.5|2285.2|2286.8|2286.5|2285|2284.7|69
1615422300000|2021-03-11 00:25:00|2285.1|2284.8|2285.7|2285.4|2285.8|2285.5|2284.7|2284.4|59
1615422600000|2021-03-11 00:30:00|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.2|2284.9|18
1615422900000|2021-03-11 00:35:00|2286|2285.7|2287.5|2287.2|2287.7|2287.4|2285.9|2285.6|40
1615423200000|2021-03-11 00:40:00|2287.4|2287.1|2285.5|2285.2|2287.4|2287.1|2285.2|2284.9|40
1615423500000|2021-03-11 00:45:00|2285.1|2284.8|2286.1|2285.8|2286.2|2285.9|2285|2284.7|20
1615423800000|2021-03-11 00:50:00|2285.7|2285.4|2283|2282.7|2285.7|2285.4|2282.4|2282.1|59
1615424100000|2021-03-11 00:55:00|2282.5|2282.2|2285|2284.7|2285|2284.7|2282.5|2282.2|63
1615424400000|2021-03-11 01:00:00|2285.4|2285.1|2285.5|2285.2|2286.1|2285.8|2284.7|2284.4|37
1615424700000|2021-03-11 01:05:00|2285.9|2285.6|2287.6|2287.3|2288.1|2287.8|2285.7|2285.4|31
1615425000000|2021-03-11 01:10:00|2287.8|2287.5|2288|2287.7|2288.6|2288.3|2287.8|2287.5|44
1615425300000|2021-03-11 01:15:00|2288.4|2288.1|2288.1|2287.8|2289.9|2289.6|2287.7|2287.4|82
1615425600000|2021-03-11 01:20:00|2288|2287.7|2287.9|2287.6|2288.9|2288.6|2287.7|2287.4|24
1615425900000|2021-03-11 01:25:00|2288.6|2288.3|2289.2|2288.9|2289.2|2288.9|2288.5|2288.2|5
1615426200000|2021-03-11 01:30:00|2288.3|2288|2289.6|2289.3|2290|2289.7|2288.3|2288|116
1615426500000|2021-03-11 01:35:00|2289.9|2289.6|2291|2290.7|2291.6|2291.3|2289.9|2289.6|91
1615426800000|2021-03-11 01:40:00|2291.1|2290.8|2288.9|2288.6|2291.4|2291.1|2288.7|2288.4|44
1615427100000|2021-03-11 01:45:00|2289.4|2289.1|2294.8|2294.5|2295.2|2294.9|2289.2|2288.9|138
1615427400000|2021-03-11 01:50:00|2295|2294.7|2295.5|2295.2|2295.5|2295.2|2294.2|2293.9|79
1615427700000|2021-03-11 01:55:00|2295.6|2295.3|2297.5|2297.2|2297.7|2297.4|2295.4|2295.1|115
1615428000000|2021-03-11 02:00:00|2297.6|2297.3|2298.4|2298.1|2298.4|2298.1|2297.2|2296.9|61
1615428300000|2021-03-11 02:05:00|2298.6|2298.3|2298.4|2298.1|2298.7|2298.4|2297.3|2297|39
1615428600000|2021-03-11 02:10:00|2298.1|2297.8|2297.6|2297.3|2298.6|2298.3|2296.7|2296.4|83
1615428900000|2021-03-11 02:15:00|2297.4|2297.1|2298.3|2298|2298.3|2298|2297.1|2296.8|99
1615429200000|2021-03-11 02:20:00|2298.4|2298.1|2298.5|2298.2|2299.1|2298.8|2298.2|2297.9|88
1615429500000|2021-03-11 02:25:00|2298.7|2298.4|2298.8|2298.5|2299.3|2299|2297.7|2297.4|76
1615429800000|2021-03-11 02:30:00|2299.1|2298.8|2298.7|2298.4|2299.2|2298.9|2298.6|2298.3|35
1615430100000|2021-03-11 02:35:00|2298.6|2298.3|2298.1|2297.8|2298.6|2298.3|2297.7|2297.4|23
1615430400000|2021-03-11 02:40:00|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298.3|2298|12
1615430700000|2021-03-11 02:45:00|2298.6|2298.3|2298.3|2298|2298.8|2298.5|2298|2297.7|33
1615431000000|2021-03-11 02:50:00|2298.4|2298.1|2298.4|2298.1|2298.6|2298.3|2297.7|2297.4|68
1615431300000|2021-03-11 02:55:00|2298|2297.7|2298|2297.7|2298.5|2298.2|2297.6|2297.3|34
1615431600000|2021-03-11 03:00:00|2298.3|2298|2297.9|2297.6|2298.5|2298.2|2297.9|2297.6|11
1615431900000|2021-03-11 03:05:00|2298.2|2297.9|2297.6|2297.3|2298.8|2298.5|2297.2|2296.9|17
1615432200000|2021-03-11 03:10:00|2297.4|2297.1|2299.2|2298.9|2299.3|2299|2297.4|2297.1|39
1615432500000|2021-03-11 03:15:00|2299|2298.7|2299.5|2299.2|2300|2299.7|2298.4|2298.1|96
1615432800000|2021-03-11 03:20:00|2299.2|2298.9|2299.8|2299.5|2300.1|2299.8|2299.2|2298.9|71
1615433100000|2021-03-11 03:25:00|2299.9|2299.6|2302.4|2302.1|2302.7|2302.4|2299.9|2299.6|154
1615433400000|2021-03-11 03:30:00|2302.6|2302.3|2299.7|2299.4|2302.6|2302.3|2299.6|2299.3|52
1615433700000|2021-03-11 03:35:00|2299.8|2299.5|2300.1|2299.8|2300.3|2300|2299.4|2299.1|30
1615434000000|2021-03-11 03:40:00|2299.5|2299.2|2298.8|2298.5|2299.5|2299.2|2297.6|2297.3|49
1615434300000|2021-03-11 03:45:00|2298.7|2298.4|2298|2297.7|2299.2|2298.9|2298|2297.7|63
1615434600000|2021-03-11 03:50:00|2298.1|2297.8|2297.6|2297.3|2298.1|2297.8|2297.4|2297.1|23
1615434900000|2021-03-11 03:55:00|2297.9|2297.6|2296.9|2296.6|2298|2297.7|2296.6|2296.3|40
1615435200000|2021-03-11 04:00:00|2297.3|2297|2297.3|2297|2297.5|2297.2|2296.6|2296.3|12
1615435500000|2021-03-11 04:05:00|2296.9|2296.6|2297.6|2297.3|2297.6|2297.3|2296.9|2296.6|25
1615435800000|2021-03-11 04:10:00|2297.5|2297.2|2296.6|2296.3|2297.5|2297.2|2295.8|2295.5|28
1615436100000|2021-03-11 04:15:00|2296.3|2296|2297.5|2297.2|2297.5|2297.2|2296|2295.7|21
1615436400000|2021-03-11 04:20:00|2297.3|2297|2298.4|2298.1|2298.5|2298.2|2297.3|2297|37
1615436700000|2021-03-11 04:25:00|2298.6|2298.3|2298|2297.7|2298.8|2298.5|2297.9|2297.6|23
1615437000000|2021-03-11 04:30:00|2298.4|2298.1|2299.3|2299|2299.4|2299.1|2298.4|2298.1|12
1615437300000|2021-03-11 04:35:00|2299.4|2299.1|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|15
1615437600000|2021-03-11 04:40:00|2299.3|2299|2300|2299.7|2300.5|2300.2|2299.3|2299|36
1615437900000|2021-03-11 04:45:00|2300.3|2300|2298.7|2298.4|2300.9|2300.6|2298.2|2297.9|71
1615438200000|2021-03-11 04:50:00|2298.6|2298.3|2298.8|2298.5|2299.4|2299.1|2298.6|2298.3|51
1615438500000|2021-03-11 04:55:00|2299.1|2298.8|2300.4|2300.1|2300.8|2300.5|2298.9|2298.6|70
1615438800000|2021-03-11 05:00:00|2300.3|2300|2300.7|2300.4|2300.7|2300.4|2299.2|2298.9|56
1615439100000|2021-03-11 05:05:00|2300.1|2299.8|2301.4|2301.1|2301.8|2301.5|2300.1|2299.8|33
1615439400000|2021-03-11 05:10:00|2301.5|2301.2|2300.8|2300.5|2301.7|2301.4|2300.3|2300|40
1615439700000|2021-03-11 05:15:00|2300.6|2300.3|2301.3|2301|2301.5|2301.2|2300.6|2300.3|32
1615440000000|2021-03-11 05:20:00|2301.2|2300.9|2300.7|2300.4|2301.5|2301.2|2300.4|2300.1|25
1615440300000|2021-03-11 05:25:00|2300.5|2300.2|2300.5|2300.2|2301|2300.7|2300.2|2299.9|12
1615440600000|2021-03-11 05:30:00|2301.2|2300.9|2301.6|2301.3|2302.2|2301.9|2300.4|2300.1|44
1615440900000|2021-03-11 05:35:00|2301.9|2301.6|2301.4|2301.1|2302.1|2301.8|2301.3|2301|25
1615441200000|2021-03-11 05:40:00|2301.3|2301|2300.5|2300.2|2301.3|2301|2300.5|2300.2|20
1615441500000|2021-03-11 05:45:00|2300.6|2300.3|2300.5|2300.2|2300.9|2300.6|2300.1|2299.8|18
1615441800000|2021-03-11 05:50:00|2301.2|2300.9|2300.2|2299.9|2301.2|2300.9|2300|2299.7|16
1615442100000|2021-03-11 05:55:00|2299.6|2299.3|2298.6|2298.3|2299.6|2299.3|2298|2297.7|75
1615442400000|2021-03-11 06:00:00|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2297.2|2296.9|31
1615442700000|2021-03-11 06:05:00|2298.4|2298.1|2298.1|2297.8|2298.7|2298.4|2297.8|2297.5|22
1615443000000|2021-03-11 06:10:00|2298.4|2298.1|2296|2295.7|2298.9|2298.6|2295.8|2295.5|51
1615443300000|2021-03-11 06:15:00|2296.5|2296.2|2296.6|2296.3|2297.4|2297.1|2296.4|2296.1|24
1615443600000|2021-03-11 06:20:00|2297|2296.7|2297.3|2297|2297.8|2297.5|2297|2296.7|12
1615443900000|2021-03-11 06:25:00|2297.6|2297.3|2299.4|2299.1|2299.4|2299.1|2297.6|2297.3|19
1615444200000|2021-03-11 06:30:00|2299.1|2298.8|2298.8|2298.5|2299.8|2299.5|2298.5|2298.2|37
1615444500000|2021-03-11 06:35:00|2298.7|2298.4|2299.5|2299.2|2299.5|2299.2|2298.7|2298.4|29
1615444800000|2021-03-11 06:40:00|2299|2298.7|2300.1|2299.8|2301|2300.7|2299|2298.7|42
1615445100000|2021-03-11 06:45:00|2300.5|2300.2|2300.2|2299.9|2301.7|2301.4|2300.1|2299.8|85
1615445400000|2021-03-11 06:50:00|2300.1|2299.8|2299.5|2299.2|2300.4|2300.1|2298.9|2298.6|73
1615445700000|2021-03-11 06:55:00|2299.4|2299.1|2301.4|2301.1|2302|2301.7|2299.1|2298.8|351
1615446000000|2021-03-11 07:00:00|2301|2300.7|2300.5|2300.2|2301|2300.7|2298.3|2298|92
1615446300000|2021-03-11 07:05:00|2299.8|2299.5|2298.5|2298.2|2299.9|2299.6|2298.4|2298.1|137
1615446600000|2021-03-11 07:10:00|2298.4|2298.1|2299.4|2299.1|2300.1|2299.8|2298.4|2298.1|168
1615446900000|2021-03-11 07:15:00|2299.5|2299.2|2299|2298.7|2300.8|2300.5|2299|2298.7|96
1615447200000|2021-03-11 07:20:00|2298.9|2298.6|2299|2298.7|2299.9|2299.6|2298.5|2298.2|84
1615447500000|2021-03-11 07:25:00|2298.7|2298.4|2301.4|2301.1|2302|2301.7|2298.6|2298.3|180
1615447800000|2021-03-11 07:30:00|2301.1|2300.8|2300.3|2300|2301.4|2301.1|2300.3|2300|61
1615448100000|2021-03-11 07:35:00|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2299.7|2299.4|29
1615448400000|2021-03-11 07:40:00|2300.4|2300.1|2300.9|2300.6|2300.9|2300.6|2300.4|2300.1|14
1615448700000|2021-03-11 07:45:00|2299.5|2299.2|2300.3|2300|2300.7|2300.4|2299.5|2299.2|18
1615449000000|2021-03-11 07:50:00|2300|2299.7|2301.4|2301.1|2301.4|2301.1|2300|2299.7|27
1615449300000|2021-03-11 07:55:00|2300.9|2300.6|2300.4|2300.1|2301.6|2301.3|2299.5|2299.2|103
1615449600000|2021-03-11 08:00:00|2299.9|2299.6|2301.6|2301.3|2301.7|2301.4|2298.5|2298.2|122
1615449900000|2021-03-11 08:05:00|2301.5|2301.2|2299.8|2299.5|2301.8|2301.5|2298.5|2298.2|186
1615450200000|2021-03-11 08:10:00|2299.4|2299.1|2299.1|2298.8|2300.8|2300.5|2298.9|2298.6|91
1615450500000|2021-03-11 08:15:00|2299|2298.7|2302.2|2301.9|2302.2|2301.9|2298.9|2298.6|58
1615450800000|2021-03-11 08:20:00|2301.8|2301.5|2301.6|2301.3|2302.4|2302.1|2300.4|2300.1|106
1615451100000|2021-03-11 08:25:00|2301.7|2301.4|2302|2301.7|2303.2|2302.9|2301.5|2301.2|82
1615451400000|2021-03-11 08:30:00|2302.4|2302.1|2299.2|2298.9|2302.4|2302.1|2299.2|2298.9|179
1615451700000|2021-03-11 08:35:00|2299.1|2298.8|2300.8|2300.5|2301.2|2300.9|2297.3|2297|200
1615452000000|2021-03-11 08:40:00|2301|2300.7|2300.7|2300.4|2301.7|2301.4|2299.6|2299.3|109
1615452300000|2021-03-11 08:45:00|2301.2|2300.9|2300.4|2300.1|2301.2|2300.9|2299.6|2299.3|102
1615452600000|2021-03-11 08:50:00|2300.7|2300.4|2300.9|2300.6|2301.4|2301.1|2300.4|2300.1|100
1615452900000|2021-03-11 08:55:00|2301.2|2300.9|2301.2|2300.9|2301.4|2301.1|2300.2|2299.9|134
1615453200000|2021-03-11 09:00:00|2301.5|2301.2|2301.7|2301.4|2303.7|2303.4|2300.8|2300.5|134
1615453500000|2021-03-11 09:05:00|2301.6|2301.3|2301|2300.7|2301.9|2301.6|2300.4|2300.1|91
1615453800000|2021-03-11 09:10:00|2301.3|2301|2303.2|2302.9|2303.2|2302.9|2301|2300.7|212
1615454100000|2021-03-11 09:15:00|2303|2302.7|2303.6|2303.3|2305|2304.7|2301.4|2301.1|274
1615454400000|2021-03-11 09:20:00|2303.8|2303.5|2303.3|2303|2304.2|2303.9|2302.7|2302.4|105
1615454700000|2021-03-11 09:25:00|2303|2302.7|2302.8|2302.5|2304.2|2303.9|2302|2301.7|121
1615455000000|2021-03-11 09:30:00|2302.2|2301.9|2302.6|2302.3|2303.2|2302.9|2301.5|2301.2|97
1615455300000|2021-03-11 09:35:00|2303.4|2303.1|2302.7|2302.4|2304.6|2304.3|2302.5|2302.2|395
1615455600000|2021-03-11 09:40:00|2302.6|2302.3|2301.5|2301.2|2302.6|2302.3|2300.8|2300.5|66
1615455900000|2021-03-11 09:45:00|2301.3|2301|2301.9|2301.6|2302.6|2302.3|2300.8|2300.5|140
1615456200000|2021-03-11 09:50:00|2301.3|2301|2303.4|2303.1|2303.4|2303.1|2301.2|2300.9|95
1615456500000|2021-03-11 09:55:00|2303|2302.7|2302.3|2302|2303.1|2302.8|2301.6|2301.3|45
1615456800000|2021-03-11 10:00:00|2302|2301.7|2301.7|2301.4|2302.5|2302.2|2301.4|2301.1|50
1615457100000|2021-03-11 10:05:00|2301.6|2301.3|2301.1|2300.8|2302|2301.7|2300.5|2300.2|63
1615457400000|2021-03-11 10:10:00|2301.4|2301.1|2300.3|2300|2301.4|2301.1|2299.9|2299.6|86
1615457700000|2021-03-11 10:15:00|2300.1|2299.8|2301|2300.7|2301.4|2301.1|2300.1|2299.8|68
1615458000000|2021-03-11 10:20:00|2301.2|2300.9|2301.4|2301.1|2301.5|2301.2|2300.7|2300.4|35
1615458300000|2021-03-11 10:25:00|2301.2|2300.9|2301.6|2301.3|2301.8|2301.5|2300.9|2300.6|66
1615458600000|2021-03-11 10:30:00|2300.7|2300.4|2301|2300.7|2301.1|2300.8|2299.9|2299.6|46
1615458900000|2021-03-11 10:35:00|2300.1|2299.8|2302.1|2301.8|2302.2|2301.9|2299.5|2299.2|100
1615459200000|2021-03-11 10:40:00|2302.2|2301.9|2300.8|2300.5|2302.9|2302.6|2300.8|2300.5|90
1615459500000|2021-03-11 10:45:00|2300.7|2300.4|2301.4|2301.1|2301.7|2301.4|2299.4|2299.1|101
1615459800000|2021-03-11 10:50:00|2301.5|2301.2|2301.3|2301|2302.9|2302.6|2301.1|2300.8|122
1615460100000|2021-03-11 10:55:00|2301.4|2301.1|2301|2300.7|2301.7|2301.4|2300.7|2300.4|94
1615460400000|2021-03-11 11:00:00|2300.7|2300.4|2299.5|2299.2|2301.5|2301.2|2299.1|2298.8|56
1615460700000|2021-03-11 11:05:00|2299|2298.7|2299.8|2299.5|2299.8|2299.5|2298.7|2298.4|91
1615461000000|2021-03-11 11:10:00|2299.7|2299.4|2298.3|2298|2300.5|2300.2|2298.3|2298|193
1615461300000|2021-03-11 11:15:00|2298.6|2298.3|2299.2|2298.9|2299.4|2299.1|2297.4|2297.1|183
1615461600000|2021-03-11 11:20:00|2299.3|2299|2298.3|2298|2299.9|2299.6|2298.1|2297.8|61
1615461900000|2021-03-11 11:25:00|2298.2|2297.9|2296.3|2296|2299.4|2299.1|2296.3|2296|139
1615462200000|2021-03-11 11:30:00|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2295.5|2295.2|39
1615462500000|2021-03-11 11:35:00|2296.6|2296.3|2298.7|2298.4|2298.7|2298.4|2295.8|2295.5|71
1615462800000|2021-03-11 11:40:00|2298.6|2298.3|2297.5|2297.2|2298.8|2298.5|2296.9|2296.6|68
1615463100000|2021-03-11 11:45:00|2297.9|2297.6|2298.8|2298.5|2298.8|2298.5|2297.5|2297.2|54
1615463400000|2021-03-11 11:50:00|2297.7|2297.4|2297.4|2297.1|2298.6|2298.3|2297.4|2297.1|31
1615463700000|2021-03-11 11:55:00|2297.9|2297.6|2297.9|2297.6|2298.4|2298.1|2296.6|2296.3|80
1615464000000|2021-03-11 12:00:00|2297.8|2297.5|2298.1|2297.8|2298.2|2297.9|2295.6|2295.3|228
1615464300000|2021-03-11 12:05:00|2298.4|2298.1|2298.7|2298.4|2298.7|2298.4|2297.3|2297|155
1615464600000|2021-03-11 12:10:00|2298.9|2298.6|2298|2297.7|2299.3|2299|2297.2|2296.9|180
1615464900000|2021-03-11 12:15:00|2298.1|2297.8|2298.2|2297.9|2298.9|2298.6|2297.9|2297.6|69
1615465200000|2021-03-11 12:20:00|2298.3|2298|2298.2|2297.9|2299.2|2298.9|2296.8|2296.5|170
1615465500000|2021-03-11 12:25:00|2298.3|2298|2300|2299.7|2300|2299.7|2298.2|2297.9|64
1615465800000|2021-03-11 12:30:00|2300.3|2300|2299.9|2299.6|2300.4|2300.1|2298.9|2298.6|144
1615466100000|2021-03-11 12:35:00|2299.8|2299.5|2300.9|2300.6|2301.7|2301.4|2299.5|2299.2|226
1615466400000|2021-03-11 12:40:00|2301|2300.7|2301.1|2300.8|2301.8|2301.5|2300.5|2300.2|115
1615466700000|2021-03-11 12:45:00|2301|2300.7|2302.3|2302|2303.4|2303.1|2301|2300.7|313
1615467000000|2021-03-11 12:50:00|2302.7|2302.4|2301.1|2300.8|2303.9|2303.6|2301.1|2300.8|251
1615467300000|2021-03-11 12:55:00|2301.4|2301.1|2302.9|2302.6|2303.6|2303.3|2301.2|2300.9|331
1615467600000|2021-03-11 13:00:00|2302.6|2302.3|2302.7|2302.4|2304.6|2304.3|2302.2|2301.9|340
1615467900000|2021-03-11 13:05:00|2302.5|2302.2|2302.3|2302|2303.9|2303.6|2301.9|2301.6|195
1615468200000|2021-03-11 13:10:00|2302.1|2301.8|2303.6|2303.3|2304.3|2304|2302.1|2301.8|200
1615468500000|2021-03-11 13:15:00|2303.8|2303.5|2305.9|2305.6|2306|2305.7|2303.8|2303.5|349
1615468800000|2021-03-11 13:20:00|2305.8|2305.5|2304|2303.7|2306|2305.7|2303.9|2303.6|337
1615469100000|2021-03-11 13:25:00|2303.8|2303.5|2304.7|2304.4|2305.4|2305.1|2303.8|2303.5|190
1615469400000|2021-03-11 13:30:00|2304.5|2304.2|2304.4|2304.1|2304.6|2304.3|2302.8|2302.5|314
1615469700000|2021-03-11 13:35:00|2304.7|2304.4|2304.5|2304.2|2305.7|2305.4|2302.5|2302.2|262
1615470000000|2021-03-11 13:40:00|2304.8|2304.5|2305.9|2305.6|2306.2|2305.9|2303.7|2303.4|261
1615470300000|2021-03-11 13:45:00|2305.6|2305.3|2303.1|2302.8|2305.6|2305.3|2301|2300.7|477
1615470600000|2021-03-11 13:50:00|2302.9|2302.6|2304.7|2304.4|2305.6|2305.3|2302.1|2301.8|1088
1615470900000|2021-03-11 13:55:00|2304.4|2304.1|2305.7|2305.4|2306.3|2306|2303.9|2303.6|323
1615471200000|2021-03-11 14:00:00|2305.9|2305.6|2308.6|2308.3|2308.6|2308.3|2304.9|2304.6|577
1615471500000|2021-03-11 14:05:00|2308.7|2308.4|2307.3|2307|2309.4|2309.1|2306.4|2306.1|1111
1615471800000|2021-03-11 14:10:00|2307.5|2307.2|2307.5|2307.2|2309.2|2308.9|2306.6|2306.3|296
1615472100000|2021-03-11 14:15:00|2307.8|2307.5|2309.4|2309.1|2309.8|2309.5|2307.5|2307.2|271
1615472400000|2021-03-11 14:20:00|2309.5|2309.2|2310.1|2309.8|2310.4|2310.1|2308.8|2308.5|467
1615472700000|2021-03-11 14:25:00|2310|2309.7|2309.1|2308.8|2310.8|2310.5|2308.1|2307.8|1466
1615473000000|2021-03-11 14:30:00|2309.2|2308.9|2306.1|2305.8|2310.1|2309.8|2304.1|2303.8|4210
1615473300000|2021-03-11 14:35:00|2305.8|2305.5|2304.7|2304.4|2306.9|2306.6|2301.5|2301.2|2865
1615473600000|2021-03-11 14:40:00|2305.2|2304.9|2305.9|2305.6|2310.8|2310.5|2303.8|2303.5|2911
1615473900000|2021-03-11 14:45:00|2305.4|2305.1|2307.4|2307.1|2309.9|2309.6|2303.7|2303.4|2107
1615474200000|2021-03-11 14:50:00|2307.5|2307.2|2313.2|2312.9|2313.4|2313.1|2307.1|2306.8|2770
1615474500000|2021-03-11 14:55:00|2313.4|2313.1|2319.1|2318.8|2319.1|2318.8|2313|2312.7|3894
1615474800000|2021-03-11 15:00:00|2319.4|2319.1|2319.5|2319.2|2321.6|2321.3|2318.2|2317.9|3862
1615475100000|2021-03-11 15:05:00|2319.7|2319.4|2320.7|2320.4|2322.3|2322|2317.4|2317.1|2873
1615475400000|2021-03-11 15:10:00|2320.9|2320.6|2321.4|2321.1|2324|2323.7|2319.7|2319.4|1733
1615475700000|2021-03-11 15:15:00|2321.7|2321.4|2311.9|2311.6|2323.5|2323.2|2308.8|2308.5|3129
1615476000000|2021-03-11 15:20:00|2311.7|2311.4|2318.6|2318.3|2319.6|2319.3|2310.7|2310.4|3003
1615476300000|2021-03-11 15:25:00|2318.7|2318.4|2321.7|2321.4|2322.4|2322.1|2318.7|2318.4|2006
1615476600000|2021-03-11 15:30:00|2322|2321.7|2325.1|2324.8|2326|2325.7|2321.9|2321.6|3434
1615476900000|2021-03-11 15:35:00|2325.2|2324.9|2324.5|2324.2|2326.8|2326.5|2323.5|2323.2|1813
1615477200000|2021-03-11 15:40:00|2324.7|2324.4|2326.8|2326.5|2327.5|2327.2|2324.7|2324.4|2485
1615477500000|2021-03-11 15:45:00|2326.9|2326.6|2328.8|2328.5|2328.9|2328.6|2325|2324.7|2268
1615477800000|2021-03-11 15:50:00|2328.5|2328.2|2328.5|2328.2|2330.1|2329.8|2326.3|2326|1908
1615478100000|2021-03-11 15:55:00|2328.7|2328.4|2328.1|2327.8|2330.3|2330|2326|2325.7|2318
1615478400000|2021-03-11 16:00:00|2328|2327.7|2329.8|2329.5|2331.2|2330.9|2327.4|2327.1|1295
1615478700000|2021-03-11 16:05:00|2330|2329.7|2328.8|2328.5|2330.6|2330.3|2328|2327.7|2505
1615479000000|2021-03-11 16:10:00|2328.7|2328.4|2331.1|2330.8|2332|2331.7|2328.6|2328.3|1156
1615479300000|2021-03-11 16:15:00|2331.2|2330.9|2330.1|2329.8|2331.4|2331.1|2328.2|2327.9|1438
1615479600000|2021-03-11 16:20:00|2330|2329.7|2331.7|2331.4|2332.6|2332.3|2330|2329.7|1184
1615479900000|2021-03-11 16:25:00|2331.6|2331.3|2329.7|2329.4|2332.2|2331.9|2329.2|2328.9|1522
1615480200000|2021-03-11 16:30:00|2329.9|2329.6|2328.2|2327.9|2330.4|2330.1|2327.5|2327.2|2111
1615480500000|2021-03-11 16:35:00|2328.3|2328|2330.7|2330.4|2331.1|2330.8|2328|2327.7|3068
1615480800000|2021-03-11 16:40:00|2331|2330.7|2329.1|2328.8|2331.2|2330.9|2328.2|2327.9|1667
1615481100000|2021-03-11 16:45:00|2329.3|2329|2329.9|2329.6|2330.9|2330.6|2328.9|2328.6|1464
1615481400000|2021-03-11 16:50:00|2330|2329.7|2328.5|2328.2|2330.7|2330.4|2328|2327.7|716
1615481700000|2021-03-11 16:55:00|2328.4|2328.1|2325.1|2324.8|2328.4|2328.1|2324.8|2324.5|1544
1615482000000|2021-03-11 17:00:00|2325.5|2325.2|2324.5|2324.2|2327.7|2327.4|2324.1|2323.8|1757
1615482300000|2021-03-11 17:05:00|2324.7|2324.4|2326.9|2326.6|2327.4|2327.1|2324.2|2323.9|1493
1615482600000|2021-03-11 17:10:00|2326.8|2326.5|2327.4|2327.1|2328.5|2328.2|2326.4|2326.1|1297
1615482900000|2021-03-11 17:15:00|2327.5|2327.2|2325.9|2325.6|2327.9|2327.6|2325|2324.7|882
1615483200000|2021-03-11 17:20:00|2326.1|2325.8|2326|2325.7|2326.9|2326.6|2325.4|2325.1|2395
1615483500000|2021-03-11 17:25:00|2325.8|2325.5|2324.4|2324.1|2326.2|2325.9|2324.1|2323.8|889
1615483800000|2021-03-11 17:30:00|2324.5|2324.2|2325.1|2324.8|2326|2325.7|2323.7|2323.4|647
1615484100000|2021-03-11 17:35:00|2324.9|2324.6|2329.6|2329.3|2329.8|2329.5|2324.6|2324.3|1748
1615484400000|2021-03-11 17:40:00|2329.8|2329.5|2326.2|2325.9|2329.8|2329.5|2325.6|2325.3|1790
1615484700000|2021-03-11 17:45:00|2326.4|2326.1|2324.6|2324.3|2326.7|2326.4|2324.1|2323.8|1190
1615485000000|2021-03-11 17:50:00|2324.8|2324.5|2321.5|2321.2|2324.8|2324.5|2321.2|2320.9|1103
1615485300000|2021-03-11 17:55:00|2321.7|2321.4|2324.1|2323.8|2324.5|2324.2|2321.4|2321.1|1171
1615485600000|2021-03-11 18:00:00|2324.3|2324|2326.6|2326.3|2326.9|2326.6|2323.5|2323.2|1532
1615485900000|2021-03-11 18:05:00|2326.5|2326.2|2323.9|2323.6|2327.3|2327|2323.4|2323.1|1260
1615486200000|2021-03-11 18:10:00|2323.8|2323.5|2323.4|2323.1|2325.4|2325.1|2321.6|2321.3|909
1615486500000|2021-03-11 18:15:00|2323.2|2322.9|2322.1|2321.8|2324.6|2324.3|2321.9|2321.6|1582
1615486800000|2021-03-11 18:20:00|2322.2|2321.9|2320.1|2319.8|2323.4|2323.1|2319.6|2319.3|923
1615487100000|2021-03-11 18:25:00|2320.3|2320|2321.2|2320.9|2321.7|2321.4|2319.4|2319.1|2385
1615487400000|2021-03-11 18:30:00|2321.5|2321.2|2321.3|2321|2323.6|2323.3|2321|2320.7|1609
1615487700000|2021-03-11 18:35:00|2321.4|2321.1|2322.5|2322.2|2323.9|2323.6|2321.1|2320.8|883
1615488000000|2021-03-11 18:40:00|2322.7|2322.4|2321.2|2320.9|2324.2|2323.9|2320.4|2320.1|1766
1615488300000|2021-03-11 18:45:00|2320.9|2320.6|2322.4|2322.1|2322.4|2322.1|2320.3|2320|924
1615488600000|2021-03-11 18:50:00|2322.2|2321.9|2323.7|2323.4|2324.7|2324.4|2321.4|2321.1|919
1615488900000|2021-03-11 18:55:00|2323.8|2323.5|2320|2319.7|2323.9|2323.6|2317.6|2317.3|1581
1615489200000|2021-03-11 19:00:00|2319.9|2319.6|2326.1|2325.8|2326.6|2326.3|2319.9|2319.6|1838
1615489500000|2021-03-11 19:05:00|2326.3|2326|2326.2|2325.9|2328.2|2327.9|2324.5|2324.2|1630
1615489800000|2021-03-11 19:10:00|2326.6|2326.3|2327.3|2327|2327.8|2327.5|2325.2|2324.9|1734
1615490100000|2021-03-11 19:15:00|2327.4|2327.1|2329.2|2328.9|2329.7|2329.4|2327.3|2327|1344
1615490400000|2021-03-11 19:20:00|2329|2328.7|2331.1|2330.8|2331.6|2331.3|2328.9|2328.6|1391
1615490700000|2021-03-11 19:25:00|2330.9|2330.6|2330.7|2330.4|2331.5|2331.2|2330.1|2329.8|658
1615491000000|2021-03-11 19:30:00|2330.8|2330.5|2330.2|2329.9|2331.7|2331.4|2329|2328.7|633
1615491300000|2021-03-11 19:35:00|2330|2329.7|2329.6|2329.3|2330.9|2330.6|2327.3|2327|1604
1615491600000|2021-03-11 19:40:00|2329.8|2329.5|2328.6|2328.3|2331|2330.7|2328.3|2328|790
1615491900000|2021-03-11 19:45:00|2328.7|2328.4|2324|2323.7|2329.3|2329|2323.7|2323.4|2065
1615492200000|2021-03-11 19:50:00|2323.6|2323.3|2326.3|2326|2327.7|2327.4|2323.6|2323.3|1892
1615492500000|2021-03-11 19:55:00|2326.2|2325.9|2325.4|2325.1|2326.2|2325.9|2324.6|2324.3|1549
1615492800000|2021-03-11 20:00:00|2325.5|2325.2|2327.5|2327.2|2327.7|2327.4|2324.5|2324.2|1071
1615493100000|2021-03-11 20:05:00|2327.6|2327.3|2329.1|2328.8|2329.9|2329.6|2327.2|2326.9|1250
1615493400000|2021-03-11 20:10:00|2329|2328.7|2326.2|2325.9|2329|2328.7|2325.7|2325.4|1291
1615493700000|2021-03-11 20:15:00|2326.6|2326.3|2327.7|2327.4|2327.8|2327.5|2325.8|2325.5|1725
1615494000000|2021-03-11 20:20:00|2327.5|2327.2|2329.4|2329.1|2329.5|2329.2|2326.9|2326.6|1641
1615494300000|2021-03-11 20:25:00|2329.3|2329|2331.5|2331.2|2332|2331.7|2328.9|2328.6|1299
1615494600000|2021-03-11 20:30:00|2331.4|2331.1|2329.7|2329.4|2332.3|2332|2328.8|2328.5|1779
1615494900000|2021-03-11 20:35:00|2329.6|2329.3|2331.7|2331.4|2331.8|2331.5|2329.1|2328.8|1245
1615495200000|2021-03-11 20:40:00|2331.8|2331.5|2331.8|2331.5|2332.9|2332.6|2331.1|2330.8|2466
1615495500000|2021-03-11 20:45:00|2331.7|2331.4|2332.3|2332|2333.2|2332.9|2331.7|2331.4|1569
1615495800000|2021-03-11 20:50:00|2331.8|2331.5|2335.4|2335.1|2335.7|2335.4|2330.6|2330.3|2896
1615496100000|2021-03-11 20:55:00|2335.2|2334.9|2334.1|2333.8|2335.6|2335.3|2331.6|2331.3|11368
1615496400000|2021-03-11 21:00:00|2333.8|2333.5|2334.2|2333.9|2334.6|2334.3|2331.8|2331.5|3950
1615496700000|2021-03-11 21:05:00|2334.1|2333.8|2335.7|2335.4|2336|2335.7|2333.7|2333.4|1664
1615497000000|2021-03-11 21:10:00|2335.6|2335.3|2336.4|2335.6|2336.4|2335.8|2334.5|2334.2|1250
1615497300000|2021-03-11 21:15:00|2336.3|2335.5|2336|2335.2|2336.7|2335.9|2336|2335.2|0
1615497600000|2021-03-11 21:20:00|2336.1|2335.3|2334.9|2334.1|2336.1|2335.3|2334.9|2334.1|0
1615497900000|2021-03-11 21:25:00|2335|2334.2|2335|2334.2|2335.5|2334.7|2334.9|2334.1|0
1615498200000|2021-03-11 21:30:00|2336.1|2335.8|2334.8|2334.5|2336.1|2335.8|2334.3|2334|212
1615498500000|2021-03-11 21:35:00|2334.7|2334.4|2334|2333.7|2334.7|2334.4|2333.9|2333.6|611
1615498800000|2021-03-11 21:40:00|2334.1|2333.8|2334.9|2334.6|2335.2|2334.9|2333.8|2333.5|235
1615499100000|2021-03-11 21:45:00|2334.6|2334.3|2334.6|2334.3|2335|2334.7|2333.9|2333.6|106
1615499400000|2021-03-11 21:50:00|2334.9|2334.6|2333.7|2333.4|2335.4|2335.1|2333.6|2333.3|141
1615499700000|2021-03-11 21:55:00|2333.6|2333.3|2335|2334.2|2335.3|2334.5|2333.3|2333|198
1615500000000|2021-03-11 22:00:00|2335.1|2334.3|2335.3|2334.5|2335.4|2334.6|2335.1|2334.3|0
1615500300000|2021-03-11 22:05:00|2335.2|2334.4|2335.3|2334.5|2335.5|2334.7|2335.2|2334.4|0
1615500600000|2021-03-11 22:10:00|2335.4|2334.6|2335.3|2334.5|2335.4|2334.6|2335.1|2334.3|0
1615500900000|2021-03-11 22:15:00|2335.2|2334.4|2335.3|2334.5|2335.3|2334.5|2335|2334.2|0
1615501200000|2021-03-11 22:20:00|2335.2|2334.4|2335.3|2334.5|2335.3|2334.5|2335.1|2334.3|0
1615501500000|2021-03-11 22:25:00|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|0
1615501800000|2021-03-11 22:30:00|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|2335.2|2334.4|0
1615502100000|2021-03-11 22:35:00|2335.4|2334.6|2335.4|2334.6|2335.4|2334.6|2335.3|2334.5|0
1615502400000|2021-03-11 22:40:00|2335.5|2334.7|2335.5|2334.7|2335.6|2334.8|2335.4|2334.6|0
1615502700000|2021-03-11 22:45:00|2335.6|2334.8|2335.9|2335.1|2335.9|2335.1|2335.5|2334.7|0
1615503000000|2021-03-11 22:50:00|2335.8|2335|2335.5|2334.7|2335.8|2335|2335.5|2334.7|0
1615503300000|2021-03-11 22:55:00|2335.4|2334.6|2335.7|2334.9|2335.7|2334.9|2335.4|2334.6|0
1615503600000|2021-03-11 23:00:00|2336.9|2336.6|2336.4|2336.1|2338.3|2338|2336.1|2335.8|312
1615503900000|2021-03-11 23:05:00|2336.5|2336.2|2336.2|2335.9|2337.1|2336.8|2335.9|2335.6|69
1615504200000|2021-03-11 23:10:00|2336.8|2336.5|2339.3|2339|2339.3|2339|2336.8|2336.5|131
1615504500000|2021-03-11 23:15:00|2339|2338.7|2339.5|2339.2|2340.2|2339.9|2339|2338.7|49
1615504800000|2021-03-11 23:20:00|2340|2339.7|2340.9|2340.6|2341|2340.7|2339.7|2339.4|47
1615505100000|2021-03-11 23:25:00|2341|2340.7|2341.3|2341|2341.7|2341.4|2340.9|2340.6|63
1615505400000|2021-03-11 23:30:00|2341.7|2341.4|2344.2|2343.9|2345.2|2344.9|2341.3|2341|311
1615505700000|2021-03-11 23:35:00|2344.1|2343.8|2345.4|2345.1|2345.6|2345.3|2343.9|2343.6|169
1615506000000|2021-03-11 23:40:00|2345.5|2345.2|2343.3|2343|2345.5|2345.2|2343.3|2343|93
1615506300000|2021-03-11 23:45:00|2343.7|2343.4|2343|2342.7|2344.2|2343.9|2342.9|2342.6|38
1615506600000|2021-03-11 23:50:00|2342.9|2342.6|2342|2341.7|2342.9|2342.6|2341.3|2341|67
1615506900000|2021-03-11 23:55:00|2341.5|2341.2|2341|2340.7|2342.7|2342.4|2340.3|2340|26
1615507200000|2021-03-12 00:00:00|2340.4|2340.1|2343.3|2343|2343.3|2343|2340.3|2340|62
1615507500000|2021-03-12 00:05:00|2343.7|2343.4|2342.9|2342.6|2343.7|2343.4|2342.5|2342.2|55
1615507800000|2021-03-12 00:10:00|2342.3|2342|2341.2|2340.9|2342.9|2342.6|2340.2|2339.9|67
1615508100000|2021-03-12 00:15:00|2341.3|2341|2341.3|2341|2342.6|2342.3|2340.7|2340.4|40
1615508400000|2021-03-12 00:20:00|2341|2340.7|2340|2339.7|2342|2341.7|2339.8|2339.5|69
1615508700000|2021-03-12 00:25:00|2340.1|2339.8|2341.3|2341|2341.9|2341.6|2339.6|2339.3|31
1615509000000|2021-03-12 00:30:00|2340|2339.7|2339.9|2339.6|2340.7|2340.4|2339.9|2339.6|21
1615509300000|2021-03-12 00:35:00|2341|2340.7|2342.1|2341.8|2342.7|2342.4|2341|2340.7|30
1615509600000|2021-03-12 00:40:00|2342.4|2342.1|2343.4|2343.1|2344.1|2343.8|2342.2|2341.9|54
1615509900000|2021-03-12 00:45:00|2344|2343.7|2343.4|2343.1|2344|2343.7|2342.4|2342.1|49
1615510200000|2021-03-12 00:50:00|2343.8|2343.5|2342.9|2342.6|2343.8|2343.5|2342.5|2342.2|34
1615510500000|2021-03-12 00:55:00|2343.6|2343.3|2342.5|2342.2|2343.6|2343.3|2342|2341.7|30
1615510800000|2021-03-12 01:00:00|2343.1|2342.8|2342.4|2342.1|2343.9|2343.6|2341.9|2341.6|34
1615511100000|2021-03-12 01:05:00|2342.5|2342.2|2343.9|2343.6|2344|2343.7|2342.5|2342.2|25
1615511400000|2021-03-12 01:10:00|2344.3|2344|2343.1|2342.8|2344.3|2344|2343.1|2342.8|24
1615511700000|2021-03-12 01:15:00|2343|2342.7|2343.4|2343.1|2344|2343.7|2342|2341.7|35
1615512000000|2021-03-12 01:20:00|2343.2|2342.9|2342.3|2342|2343.7|2343.4|2342.2|2341.9|15
1615512300000|2021-03-12 01:25:00|2342.4|2342.1|2342|2341.7|2342.5|2342.2|2342|2341.7|9
1615512600000|2021-03-12 01:30:00|2342.5|2342.2|2343|2342.7|2343.9|2343.6|2341.8|2341.5|115
1615512900000|2021-03-12 01:35:00|2343.4|2343.1|2342.2|2341.9|2344|2343.7|2342.2|2341.9|25
1615513200000|2021-03-12 01:40:00|2342.4|2342.1|2343.4|2343.1|2343.4|2343.1|2342.2|2341.9|9
1615513500000|2021-03-12 01:45:00|2343.6|2343.3|2343.9|2343.6|2343.9|2343.6|2343|2342.7|14
1615513800000|2021-03-12 01:50:00|2343.5|2343.2|2342.3|2342|2343.7|2343.4|2342.3|2342|32
1615514100000|2021-03-12 01:55:00|2342.2|2341.9|2343.1|2342.8|2343.7|2343.4|2341.9|2341.6|66
1615514400000|2021-03-12 02:00:00|2343.6|2343.3|2343.4|2343.1|2344.2|2343.9|2342.8|2342.5|38
1615514700000|2021-03-12 02:05:00|2343.7|2343.4|2343.4|2343.1|2343.9|2343.6|2342.8|2342.5|19
1615515000000|2021-03-12 02:10:00|2343.7|2343.4|2344.7|2344.4|2344.7|2344.4|2343.7|2343.4|31
1615515300000|2021-03-12 02:15:00|2344.8|2344.5|2344.6|2344.3|2345.1|2344.8|2344.3|2344|141
1615515600000|2021-03-12 02:20:00|2344.4|2344.1|2342|2341.7|2344.4|2344.1|2341.2|2340.9|180
1615515900000|2021-03-12 02:25:00|2341.8|2341.5|2339.4|2339.1|2341.8|2341.5|2338.5|2338.2|114
1615516200000|2021-03-12 02:30:00|2338.9|2338.6|2340|2339.7|2340.2|2339.9|2338.4|2338.1|96
1615516500000|2021-03-12 02:35:00|2340.1|2339.8|2339.6|2339.3|2340.4|2340.1|2339.2|2338.9|59
1615516800000|2021-03-12 02:40:00|2339.3|2339|2338.9|2338.6|2339.9|2339.6|2338.3|2338|69
1615517100000|2021-03-12 02:45:00|2338.6|2338.3|2339.1|2338.8|2339.3|2339|2338.2|2337.9|111
1615517400000|2021-03-12 02:50:00|2339|2338.7|2337.5|2337.2|2339|2338.7|2337|2336.7|72
1615517700000|2021-03-12 02:55:00|2337.8|2337.5|2339.5|2339.2|2339.7|2339.4|2337.8|2337.5|63
1615518000000|2021-03-12 03:00:00|2339.6|2339.3|2339.7|2339.4|2340.4|2340.1|2339.1|2338.8|67
1615518300000|2021-03-12 03:05:00|2339.5|2339.2|2339.8|2339.5|2340.4|2340.1|2339.3|2339|54
1615518600000|2021-03-12 03:10:00|2339.9|2339.6|2340.3|2340|2340.4|2340.1|2339.7|2339.4|34
1615518900000|2021-03-12 03:15:00|2340|2339.7|2339.7|2339.4|2340.1|2339.8|2339.7|2339.4|13
1615519200000|2021-03-12 03:20:00|2340.1|2339.8|2341.7|2341.4|2341.7|2341.4|2340.1|2339.8|24
1615519500000|2021-03-12 03:25:00|2342.2|2341.9|2341.9|2341.6|2342.5|2342.2|2341.9|2341.6|18
1615519800000|2021-03-12 03:30:00|2342.1|2341.8|2339|2338.7|2342.8|2342.5|2338.8|2338.5|214
1615520100000|2021-03-12 03:35:00|2339.3|2339|2340.6|2340.3|2340.6|2340.3|2339.3|2339|100
1615520400000|2021-03-12 03:40:00|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.3|2340|66
1615520700000|2021-03-12 03:45:00|2340.5|2340.2|2340.4|2340.1|2340.7|2340.4|2340.4|2340.1|17
1615521000000|2021-03-12 03:50:00|2340.9|2340.6|2341.6|2341.3|2342|2341.7|2340.6|2340.3|33
1615521300000|2021-03-12 03:55:00|2341|2340.7|2341.3|2341|2341.5|2341.2|2340.4|2340.1|176
1615521600000|2021-03-12 04:00:00|2341.5|2341.2|2340.9|2340.6|2342.2|2341.9|2340.9|2340.6|150
1615521900000|2021-03-12 04:05:00|2340.8|2340.5|2339.8|2339.5|2341.1|2340.8|2339.8|2339.5|51
1615522200000|2021-03-12 04:10:00|2340|2339.7|2340.9|2340.6|2341|2340.7|2339.6|2339.3|30
1615522500000|2021-03-12 04:15:00|2340.5|2340.2|2340.2|2339.9|2340.7|2340.4|2339.5|2339.2|40
1615522800000|2021-03-12 04:20:00|2339.9|2339.6|2340.3|2340|2340.8|2340.5|2339.9|2339.6|22
1615523100000|2021-03-12 04:25:00|2340.2|2339.9|2340.9|2340.6|2340.9|2340.6|2340.2|2339.9|13
1615523400000|2021-03-12 04:30:00|2341.2|2340.9|2342.2|2341.9|2342.3|2342|2341.2|2340.9|82
1615523700000|2021-03-12 04:35:00|2342.1|2341.8|2342|2341.7|2342.4|2342.1|2341.5|2341.2|38
1615524000000|2021-03-12 04:40:00|2342.3|2342|2342.6|2342.3|2342.6|2342.3|2342.1|2341.8|25
1615524300000|2021-03-12 04:45:00|2342.2|2341.9|2342.8|2342.5|2342.8|2342.5|2342|2341.7|39
1615524600000|2021-03-12 04:50:00|2342.9|2342.6|2343.2|2342.9|2343.6|2343.3|2342.6|2342.3|51
1615524900000|2021-03-12 04:55:00|2343|2342.7|2343.6|2343.3|2343.7|2343.4|2343|2342.7|36
1615525200000|2021-03-12 05:00:00|2343.9|2343.6|2343.7|2343.4|2344.2|2343.9|2342.8|2342.5|68
1615525500000|2021-03-12 05:05:00|2344|2343.7|2342.4|2342.1|2344|2343.7|2342.4|2342.1|28
1615525800000|2021-03-12 05:10:00|2341.3|2341|2341.8|2341.5|2342.1|2341.8|2341.1|2340.8|48
1615526100000|2021-03-12 05:15:00|2341.9|2341.6|2341.5|2341.2|2341.9|2341.6|2340.6|2340.3|24
1615526400000|2021-03-12 05:20:00|2341.1|2340.8|2341.3|2341|2341.3|2341|2340.6|2340.3|25
1615526700000|2021-03-12 05:25:00|2341.5|2341.2|2341.1|2340.8|2341.5|2341.2|2340.7|2340.4|16
1615527000000|2021-03-12 05:30:00|2341.4|2341.1|2341.7|2341.4|2341.7|2341.4|2340.9|2340.6|3
1615527300000|2021-03-12 05:35:00|2340.9|2340.6|2341.7|2341.4|2341.8|2341.5|2340.9|2340.6|4
1615527600000|2021-03-12 05:40:00|2341.5|2341.2|2341.8|2341.5|2341.8|2341.5|2341.3|2341|12
1615527900000|2021-03-12 05:45:00|2341.1|2340.8|2341|2340.7|2341.9|2341.6|2340.6|2340.3|75
1615528200000|2021-03-12 05:50:00|2340.6|2340.3|2340.1|2339.8|2342.3|2342|2339.5|2339.2|57
1615528500000|2021-03-12 05:55:00|2339.4|2339.1|2340.4|2340.1|2340.6|2340.3|2339|2338.7|60
1615528800000|2021-03-12 06:00:00|2340.6|2340.3|2342|2341.7|2342|2341.7|2340.5|2340.2|96
1615529100000|2021-03-12 06:05:00|2341.6|2341.3|2341.8|2341.5|2342.2|2341.9|2341.3|2341|25
1615529400000|2021-03-12 06:10:00|2341.2|2340.9|2341|2340.7|2341.6|2341.3|2339.9|2339.6|106
1615529700000|2021-03-12 06:15:00|2341.1|2340.8|2341.4|2341.1|2341.8|2341.5|2339.9|2339.6|43
1615530000000|2021-03-12 06:20:00|2340.8|2340.5|2340.4|2340.1|2340.8|2340.5|2340|2339.7|53
1615530300000|2021-03-12 06:25:00|2340.5|2340.2|2340.8|2340.5|2341.6|2341.3|2340.1|2339.8|50
1615530600000|2021-03-12 06:30:00|2340.9|2340.6|2342.1|2341.8|2342.1|2341.8|2340.5|2340.2|52
1615530900000|2021-03-12 06:35:00|2341.9|2341.6|2342|2341.7|2342.8|2342.5|2341.9|2341.6|51
1615531200000|2021-03-12 06:40:00|2342.4|2342.1|2342.2|2341.9|2342.7|2342.4|2342.2|2341.9|19
1615531500000|2021-03-12 06:45:00|2342.7|2342.4|2341.7|2341.4|2342.7|2342.4|2341.7|2341.4|40
1615531800000|2021-03-12 06:50:00|2341.9|2341.6|2341.3|2341|2342|2341.7|2341.1|2340.8|78
1615532100000|2021-03-12 06:55:00|2341.5|2341.2|2340|2339.7|2341.5|2341.2|2340|2339.7|81
1615532400000|2021-03-12 07:00:00|2340.2|2339.9|2339.9|2339.6|2340.6|2340.3|2339.6|2339.3|108
1615532700000|2021-03-12 07:05:00|2340.1|2339.8|2338.1|2337.8|2340.1|2339.8|2338|2337.7|81
1615533000000|2021-03-12 07:10:00|2337.9|2337.6|2336.3|2336|2338.6|2338.3|2336.2|2335.9|163
1615533300000|2021-03-12 07:15:00|2336.2|2335.9|2335.4|2335.1|2336.8|2336.5|2335.4|2335.1|121
1615533600000|2021-03-12 07:20:00|2335.7|2335.4|2335.9|2335.6|2335.9|2335.6|2335|2334.7|112
1615533900000|2021-03-12 07:25:00|2335.7|2335.4|2334.9|2334.6|2335.7|2335.4|2334|2333.7|105
1615534200000|2021-03-12 07:30:00|2334.6|2334.3|2334.5|2334.2|2334.9|2334.6|2333.1|2332.8|200
1615534500000|2021-03-12 07:35:00|2334.2|2333.9|2332.9|2332.6|2335.3|2335|2332|2331.7|240
1615534800000|2021-03-12 07:40:00|2333.2|2332.9|2333|2332.7|2335.3|2335|2332.8|2332.5|177
1615535100000|2021-03-12 07:45:00|2332.9|2332.6|2334.9|2334.6|2336.2|2335.9|2332.9|2332.6|82
1615535400000|2021-03-12 07:50:00|2334.8|2334.5|2334.7|2334.4|2335.2|2334.9|2333.4|2333.1|30
1615535700000|2021-03-12 07:55:00|2334.8|2334.5|2334.4|2334.1|2335|2334.7|2333.5|2333.2|103
1615536000000|2021-03-12 08:00:00|2334|2333.7|2332|2331.7|2335.9|2335.6|2331.3|2331|345
1615536300000|2021-03-12 08:05:00|2331.3|2331|2333.7|2333.4|2334.3|2334|2329.4|2329.1|338
1615536600000|2021-03-12 08:10:00|2333.9|2333.6|2333.7|2333.4|2334.7|2334.4|2331.6|2331.3|211
1615536900000|2021-03-12 08:15:00|2333.6|2333.3|2333.1|2332.8|2334.9|2334.6|2332.8|2332.5|197
1615537200000|2021-03-12 08:20:00|2333.8|2333.5|2334.1|2333.8|2335.9|2335.6|2333.6|2333.3|99
1615537500000|2021-03-12 08:25:00|2335.3|2335|2335.4|2335.1|2335.6|2335.3|2333.3|2333|82
1615537800000|2021-03-12 08:30:00|2334.5|2334.2|2331.9|2331.6|2334.5|2334.2|2331.5|2331.2|137
1615538100000|2021-03-12 08:35:00|2332|2331.7|2331.1|2330.8|2334.3|2334|2331|2330.7|127
1615538400000|2021-03-12 08:40:00|2331.2|2330.9|2332.3|2332|2332.6|2332.3|2330.6|2330.3|88
1615538700000|2021-03-12 08:45:00|2331.8|2331.5|2329.7|2329.4|2333.8|2333.5|2329.3|2329|127
1615539000000|2021-03-12 08:50:00|2329.9|2329.6|2332|2331.7|2332.1|2331.8|2327.8|2327.5|160
1615539300000|2021-03-12 08:55:00|2331.9|2331.6|2330.3|2330|2332.3|2332|2329.7|2329.4|113
1615539600000|2021-03-12 09:00:00|2330|2329.7|2328.8|2328.5|2330.5|2330.2|2328.6|2328.3|132
1615539900000|2021-03-12 09:05:00|2329|2328.7|2332|2331.7|2332.8|2332.5|2329|2328.7|92
1615540200000|2021-03-12 09:10:00|2332.5|2332.2|2330.4|2330.1|2332.7|2332.4|2329.9|2329.6|179
1615540500000|2021-03-12 09:15:00|2330.2|2329.9|2329.5|2329.2|2331|2330.7|2329|2328.7|135
1615540800000|2021-03-12 09:20:00|2330.1|2329.8|2327.5|2327.2|2330.4|2330.1|2327|2326.7|109
1615541100000|2021-03-12 09:25:00|2327.6|2327.3|2328.4|2328.1|2329|2328.7|2327.1|2326.8|92
1615541400000|2021-03-12 09:30:00|2327.8|2327.5|2328.9|2328.6|2329.3|2329|2327.6|2327.3|99
1615541700000|2021-03-12 09:35:00|2328.8|2328.5|2328.3|2328|2329.7|2329.4|2328.2|2327.9|99
1615542000000|2021-03-12 09:40:00|2329|2328.7|2328.4|2328.1|2329|2328.7|2327.4|2327.1|24
1615542300000|2021-03-12 09:45:00|2329.6|2329.3|2331|2330.7|2331.5|2331.2|2329|2328.7|126
1615542600000|2021-03-12 09:50:00|2330.9|2330.6|2328.1|2327.8|2330.9|2330.6|2327.8|2327.5|165
1615542900000|2021-03-12 09:55:00|2327.8|2327.5|2330.7|2330.4|2330.7|2330.4|2327.5|2327.2|80
1615543200000|2021-03-12 10:00:00|2330.6|2330.3|2329.1|2328.8|2331.1|2330.8|2328.9|2328.6|157
1615543500000|2021-03-12 10:05:00|2328.9|2328.6|2329.3|2329|2329.7|2329.4|2328.2|2327.9|166
1615543800000|2021-03-12 10:10:00|2329|2328.7|2329.2|2328.9|2329.9|2329.6|2328.7|2328.4|62
1615544100000|2021-03-12 10:15:00|2329|2328.7|2326.9|2326.6|2329|2328.7|2326.9|2326.6|108
1615544400000|2021-03-12 10:20:00|2326.5|2326.2|2327.2|2326.9|2328.3|2328|2326.5|2326.2|127
1615544700000|2021-03-12 10:25:00|2327|2326.7|2328.4|2328.1|2328.4|2328.1|2326.4|2326.1|61
1615545000000|2021-03-12 10:30:00|2328.5|2328.2|2331.5|2331.2|2331.7|2331.4|2327.8|2327.5|105
1615545300000|2021-03-12 10:35:00|2331.6|2331.3|2330.8|2330.5|2332.9|2332.6|2329.6|2329.3|179
1615545600000|2021-03-12 10:40:00|2330.2|2329.9|2332.3|2332|2332.6|2332.3|2329.6|2329.3|41
1615545900000|2021-03-12 10:45:00|2332.5|2332.2|2332.3|2332|2333.4|2333.1|2331.9|2331.6|85
1615546200000|2021-03-12 10:50:00|2332.5|2332.2|2330.8|2330.5|2332.9|2332.6|2330.5|2330.2|42
1615546500000|2021-03-12 10:55:00|2330.3|2330|2331.1|2330.8|2331.6|2331.3|2330.2|2329.9|68
1615546800000|2021-03-12 11:00:00|2331.4|2331.1|2331|2330.7|2331.4|2331.1|2328.9|2328.6|116
1615547100000|2021-03-12 11:05:00|2330.8|2330.5|2331.2|2330.9|2331.9|2331.6|2329.3|2329|141
1615547400000|2021-03-12 11:10:00|2330.3|2330|2330.4|2330.1|2331.6|2331.3|2329.7|2329.4|83
1615547700000|2021-03-12 11:15:00|2330.5|2330.2|2330.7|2330.4|2330.9|2330.6|2328.3|2328|93
1615548000000|2021-03-12 11:20:00|2331.1|2330.8|2329.7|2329.4|2331.2|2330.9|2329.2|2328.9|54
1615548300000|2021-03-12 11:25:00|2329.2|2328.9|2329.1|2328.8|2330.5|2330.2|2327.9|2327.6|55
1615548600000|2021-03-12 11:30:00|2328.7|2328.4|2332|2331.7|2332|2331.7|2328.7|2328.4|184
1615548900000|2021-03-12 11:35:00|2332.1|2331.8|2333|2332.7|2333.4|2333.1|2331.7|2331.4|146
1615549200000|2021-03-12 11:40:00|2333.9|2333.6|2334.1|2333.8|2335.4|2335.1|2333.5|2333.2|137
1615549500000|2021-03-12 11:45:00|2333.8|2333.5|2333.5|2333.2|2334.1|2333.8|2331.7|2331.4|104
1615549800000|2021-03-12 11:50:00|2333.9|2333.6|2336.2|2335.9|2336.3|2336|2333|2332.7|81
1615550100000|2021-03-12 11:55:00|2335.9|2335.6|2334.3|2334|2336.9|2336.6|2333.5|2333.2|104
1615550400000|2021-03-12 12:00:00|2334.2|2333.9|2336.1|2335.8|2336.5|2336.2|2333.2|2332.9|163
1615550700000|2021-03-12 12:05:00|2336.2|2335.9|2335.3|2335|2336.2|2335.9|2334.7|2334.4|179
1615551000000|2021-03-12 12:10:00|2335.5|2335.2|2333.5|2333.2|2335.6|2335.3|2333.4|2333.1|208
1615551300000|2021-03-12 12:15:00|2334|2333.7|2333.7|2333.4|2335.4|2335.1|2333.7|2333.4|84
1615551600000|2021-03-12 12:20:00|2333.8|2333.5|2333|2332.7|2335.2|2334.9|2333|2332.7|114
1615551900000|2021-03-12 12:25:00|2333.1|2332.8|2331.4|2331.1|2333.3|2333|2331|2330.7|185
1615552200000|2021-03-12 12:30:00|2331.3|2331|2331.3|2331|2331.9|2331.6|2330.6|2330.3|172
1615552500000|2021-03-12 12:35:00|2331|2330.7|2331.7|2331.4|2332.5|2332.2|2330.8|2330.5|183
1615552800000|2021-03-12 12:40:00|2331.6|2331.3|2334.6|2334.3|2334.6|2334.3|2331.6|2331.3|183
1615553100000|2021-03-12 12:45:00|2334.3|2334|2336|2335.7|2336.5|2336.2|2334.1|2333.8|250
1615553400000|2021-03-12 12:50:00|2336.4|2336.1|2337.1|2336.8|2337.6|2337.3|2334.9|2334.6|210
1615553700000|2021-03-12 12:55:00|2337.6|2337.3|2337.9|2337.6|2338.3|2338|2337|2336.7|205
1615554000000|2021-03-12 13:00:00|2338.1|2337.8|2339.5|2339.2|2339.9|2339.6|2337.3|2337|229
1615554300000|2021-03-12 13:05:00|2339.8|2339.5|2335.8|2335.5|2339.9|2339.6|2335.7|2335.4|1771
1615554600000|2021-03-12 13:10:00|2335.7|2335.4|2336.9|2336.6|2337.4|2337.1|2335.3|2335|239
1615554900000|2021-03-12 13:15:00|2337.1|2336.8|2337.9|2337.6|2338.7|2338.4|2336.1|2335.8|1288
1615555200000|2021-03-12 13:20:00|2338.2|2337.9|2336.4|2336.1|2339.1|2338.8|2336|2335.7|371
1615555500000|2021-03-12 13:25:00|2336.3|2336|2336.2|2335.9|2337.2|2336.9|2335.7|2335.4|136
1615555800000|2021-03-12 13:30:00|2336.1|2335.8|2336.7|2336.4|2338.7|2338.4|2335.6|2335.3|193
1615556100000|2021-03-12 13:35:00|2336.8|2336.5|2336.7|2336.4|2337.8|2337.5|2335.5|2335.2|409
1615556400000|2021-03-12 13:40:00|2337.1|2336.8|2335.9|2335.6|2338|2337.7|2335.5|2335.2|1223
1615556700000|2021-03-12 13:45:00|2336.3|2336|2335|2334.7|2336.3|2336|2334.5|2334.2|1927
1615557000000|2021-03-12 13:50:00|2334.8|2334.5|2335.5|2335.2|2335.7|2335.4|2334.1|2333.8|474
1615557300000|2021-03-12 13:55:00|2335.6|2335.3|2332.4|2332.1|2335.8|2335.5|2332.4|2332.1|745
1615557600000|2021-03-12 14:00:00|2332.1|2331.8|2331.8|2331.5|2333.8|2333.5|2331.7|2331.4|433
1615557900000|2021-03-12 14:05:00|2331.7|2331.4|2331.8|2331.5|2332.6|2332.3|2331.3|2331|352
1615558200000|2021-03-12 14:10:00|2331.9|2331.6|2329.9|2329.6|2332.6|2332.3|2329.2|2328.9|1185
1615558500000|2021-03-12 14:15:00|2329.8|2329.5|2329.7|2329.4|2330.5|2330.2|2329.2|2328.9|911
1615558800000|2021-03-12 14:20:00|2330.3|2330|2330.7|2330.4|2330.9|2330.6|2329.6|2329.3|1288
1615559100000|2021-03-12 14:25:00|2330.8|2330.5|2333|2332.7|2333.4|2333.1|2330.6|2330.3|682
1615559400000|2021-03-12 14:30:00|2332.9|2332.6|2337.7|2337.4|2339.5|2339.2|2328.5|2328.2|4821
1615559700000|2021-03-12 14:35:00|2337.4|2337.1|2333.1|2332.8|2338.6|2338.3|2328.5|2328.2|4757
1615560000000|2021-03-12 14:40:00|2333.3|2333|2337.3|2337|2339.3|2339|2331.1|2330.8|2427
1615560300000|2021-03-12 14:45:00|2338.4|2338.1|2334|2333.7|2339.2|2338.9|2329.7|2329.4|5091
1615560600000|2021-03-12 14:50:00|2333.5|2333.2|2338.8|2338.5|2340.5|2340.2|2332.8|2332.5|2494
1615560900000|2021-03-12 14:55:00|2338.5|2338.2|2339.8|2339.5|2342.3|2342|2337|2336.7|2224
1615561200000|2021-03-12 15:00:00|2339.6|2339.3|2342.1|2341.8|2343.3|2343|2336.5|2336.2|2539
1615561500000|2021-03-12 15:05:00|2342.2|2341.9|2340.8|2340.5|2344.3|2344|2339.4|2339.1|1651
1615561800000|2021-03-12 15:10:00|2340.9|2340.6|2340.1|2339.8|2342.2|2341.9|2337.7|2337.4|1957
1615562100000|2021-03-12 15:15:00|2340.3|2340|2337.2|2336.9|2341.7|2341.4|2336.4|2336.1|1903
1615562400000|2021-03-12 15:20:00|2337.1|2336.8|2331.9|2331.6|2337.1|2336.8|2331.8|2331.5|4563
1615562700000|2021-03-12 15:25:00|2332|2331.7|2330|2329.7|2332.3|2332|2326.5|2326.2|4983
1615563000000|2021-03-12 15:30:00|2330.3|2330|2333.6|2333.3|2334.7|2334.4|2328|2327.7|4836
1615563300000|2021-03-12 15:35:00|2333.4|2333.1|2336.1|2335.8|2337|2336.7|2330.4|2330.1|975
1615563600000|2021-03-12 15:40:00|2336.5|2336.2|2337.7|2337.4|2338.5|2338.2|2334.8|2334.5|925
1615563900000|2021-03-12 15:45:00|2338|2337.7|2341.3|2341|2341.8|2341.5|2336.7|2336.4|1482
1615564200000|2021-03-12 15:50:00|2341.5|2341.2|2338.8|2338.5|2343|2342.7|2335.2|2334.9|3405
1615564500000|2021-03-12 15:55:00|2338.4|2338.1|2335.8|2335.5|2338.9|2338.6|2335.3|2335|1024
1615564800000|2021-03-12 16:00:00|2336.2|2335.9|2333.8|2333.5|2340.8|2340.5|2332.3|2332|2671
1615565100000|2021-03-12 16:05:00|2333.3|2333|2342|2341.7|2342.7|2342.4|2333.3|2333|2936
1615565400000|2021-03-12 16:10:00|2342.1|2341.8|2342.7|2342.4|2344.8|2344.5|2341.2|2340.9|3735
1615565700000|2021-03-12 16:15:00|2342.9|2342.6|2344.2|2343.9|2347.7|2347.4|2341.8|2341.5|3105
1615566000000|2021-03-12 16:20:00|2344.3|2344|2346.4|2346.1|2348.5|2348.2|2344.3|2344|2146
1615566300000|2021-03-12 16:25:00|2346.3|2346|2344.8|2344.5|2347.4|2347.1|2344.6|2344.3|1509
1615566600000|2021-03-12 16:30:00|2344.6|2344.3|2342|2341.7|2346.4|2346.1|2342|2341.7|1007
1615566900000|2021-03-12 16:35:00|2342.3|2342|2340.3|2340|2343.2|2342.9|2336.9|2336.6|2477
1615567200000|2021-03-12 16:40:00|2340.4|2340.1|2341.1|2340.8|2342.2|2341.9|2339.6|2339.3|820
1615567500000|2021-03-12 16:45:00|2341.3|2341|2342.7|2342.4|2342.8|2342.5|2339.6|2339.3|991
1615567800000|2021-03-12 16:50:00|2342.8|2342.5|2341.5|2341.2|2343.1|2342.8|2341.2|2340.9|1071
1615568100000|2021-03-12 16:55:00|2341.7|2341.4|2338.4|2338.1|2341.7|2341.4|2337.7|2337.4|1036
1615568400000|2021-03-12 17:00:00|2338.5|2338.2|2335.8|2335.5|2339|2338.7|2334.4|2334.1|1022
1615568700000|2021-03-12 17:05:00|2335.7|2335.4|2337.4|2337.1|2337.8|2337.5|2334.6|2334.3|1098
1615569000000|2021-03-12 17:10:00|2337.6|2337.3|2336.3|2336|2337.6|2337.3|2334.9|2334.6|1649
1615569300000|2021-03-12 17:15:00|2336.4|2336.1|2340.1|2339.8|2340.7|2340.4|2336.1|2335.8|1252
1615569600000|2021-03-12 17:20:00|2340.2|2339.9|2337.4|2337.1|2340.4|2340.1|2337.3|2337|1094
1615569900000|2021-03-12 17:25:00|2338|2337.7|2339.6|2339.3|2339.7|2339.4|2336.5|2336.2|2637
1615570200000|2021-03-12 17:30:00|2339.7|2339.4|2340.8|2340.5|2342|2341.7|2339.1|2338.8|874
1615570500000|2021-03-12 17:35:00|2341.2|2340.9|2343.3|2343|2343.4|2343.1|2340.8|2340.5|3822
1615570800000|2021-03-12 17:40:00|2343.4|2343.1|2341.7|2341.4|2343.8|2343.5|2339.9|2339.6|927
1615571100000|2021-03-12 17:45:00|2341.6|2341.3|2342|2341.7|2343.7|2343.4|2341.3|2341|1341
1615571400000|2021-03-12 17:50:00|2342.1|2341.8|2340.8|2340.5|2342.1|2341.8|2338.7|2338.4|530
1615571700000|2021-03-12 17:55:00|2340.6|2340.3|2338.8|2338.5|2340.9|2340.6|2337.8|2337.5|680
1615572000000|2021-03-12 18:00:00|2338.7|2338.4|2339.8|2339.5|2340.2|2339.9|2337.2|2336.9|614
1615572300000|2021-03-12 18:05:00|2339.9|2339.6|2342.3|2342|2343.6|2343.3|2339.7|2339.4|819
1615572600000|2021-03-12 18:10:00|2342.4|2342.1|2342.8|2342.5|2344|2343.7|2341.5|2341.2|656
1615572900000|2021-03-12 18:15:00|2342.6|2342.3|2342.2|2341.9|2343.3|2343|2341.2|2340.9|833
1615573200000|2021-03-12 18:20:00|2342.3|2342|2341.5|2341.2|2343.7|2343.4|2340.9|2340.6|866
1615573500000|2021-03-12 18:25:00|2341.1|2340.8|2341.7|2341.4|2342.6|2342.3|2340.8|2340.5|1099
1615573800000|2021-03-12 18:30:00|2341.8|2341.5|2342.1|2341.8|2342.8|2342.5|2341.3|2341|782
1615574100000|2021-03-12 18:35:00|2341.9|2341.6|2340.1|2339.8|2341.9|2341.6|2338.9|2338.6|811
1615574400000|2021-03-12 18:40:00|2340.3|2340|2340|2339.7|2341|2340.7|2339.1|2338.8|1746
1615574700000|2021-03-12 18:45:00|2340.1|2339.8|2336.4|2336.1|2340.1|2339.8|2336.4|2336.1|1935
1615575000000|2021-03-12 18:50:00|2336.5|2336.2|2336.7|2336.4|2338|2337.7|2335.6|2335.3|1496
1615575300000|2021-03-12 18:55:00|2336.9|2336.6|2336|2335.7|2338.1|2337.8|2335.3|2335|1720
1615575600000|2021-03-12 19:00:00|2336.4|2336.1|2335.9|2335.6|2339|2338.7|2335.6|2335.3|1172
1615575900000|2021-03-12 19:05:00|2336.2|2335.9|2336.6|2336.3|2337.1|2336.8|2335.4|2335.1|1040
1615576200000|2021-03-12 19:10:00|2336|2335.7|2335.8|2335.5|2336.4|2336.1|2335|2334.7|931
1615576500000|2021-03-12 19:15:00|2335.6|2335.3|2336.6|2336.3|2337.7|2337.4|2334.6|2334.3|575
1615576800000|2021-03-12 19:20:00|2336.5|2336.2|2336|2335.7|2337.6|2337.3|2334.8|2334.5|624
1615577100000|2021-03-12 19:25:00|2336.1|2335.8|2340.7|2340.4|2340.7|2340.4|2335.2|2334.9|759
1615577400000|2021-03-12 19:30:00|2340.4|2340.1|2342.7|2342.4|2342.8|2342.5|2340|2339.7|1014
1615577700000|2021-03-12 19:35:00|2342.8|2342.5|2342.7|2342.4|2344.2|2343.9|2341.7|2341.4|1492
1615578000000|2021-03-12 19:40:00|2342.9|2342.6|2344.8|2344.5|2344.8|2344.5|2342.4|2342.1|1060
1615578300000|2021-03-12 19:45:00|2344.5|2344.2|2343.4|2343.1|2344.5|2344.2|2343|2342.7|1652
1615578600000|2021-03-12 19:50:00|2343.5|2343.2|2343.8|2343.5|2345.4|2345.1|2342.7|2342.4|692
1615578900000|2021-03-12 19:55:00|2343.6|2343.3|2344.6|2344.3|2345.3|2345|2343|2342.7|1009
1615579200000|2021-03-12 20:00:00|2344.4|2344.1|2343|2342.7|2344.5|2344.2|2342.4|2342.1|668
1615579500000|2021-03-12 20:05:00|2343.1|2342.8|2344.9|2344.6|2345.5|2345.2|2342.1|2341.8|1210
1615579800000|2021-03-12 20:10:00|2344.8|2344.5|2342.7|2342.4|2344.9|2344.6|2342.2|2341.9|1474
1615580100000|2021-03-12 20:15:00|2343.1|2342.8|2345.3|2345|2345.5|2345.2|2343|2342.7|958
1615580400000|2021-03-12 20:20:00|2345.5|2345.2|2346.6|2346.3|2347|2346.7|2344.6|2344.3|1446
1615580700000|2021-03-12 20:25:00|2346.7|2346.4|2345.1|2344.8|2346.9|2346.6|2345|2344.7|865
1615581000000|2021-03-12 20:30:00|2345.4|2345.1|2347.3|2347|2347.4|2347.1|2345.1|2344.8|2906
1615581300000|2021-03-12 20:35:00|2347.2|2346.9|2350.4|2350.1|2350.5|2350.2|2347.2|2346.9|2087
1615581600000|2021-03-12 20:40:00|2350.1|2349.8|2350.7|2350.4|2351.5|2351.2|2350|2349.7|1146
1615581900000|2021-03-12 20:45:00|2350.8|2350.5|2350.5|2350.2|2352.7|2352.4|2350.5|2350.2|1197
1615582200000|2021-03-12 20:50:00|2350.6|2350.3|2351.8|2351.5|2352|2351.7|2349.5|2349.2|1580
1615582500000|2021-03-12 20:55:00|2351.7|2351.4|2350.2|2349.9|2354.3|2354|2349.3|2349|7128
1615582800000|2021-03-12 21:00:00|2350.8|2350.5|2353.2|2352.9|2354.9|2354.6|2349.3|2349|2946
1615583100000|2021-03-12 21:05:00|2353|2352.7|2352.3|2352|2353.3|2353|2351.8|2351.5|1062
1615583400000|2021-03-12 21:10:00|2352.2|2351.9|2352|2351.2|2352.8|2352.5|2350.1|2349.8|568
1615583700000|2021-03-12 21:15:00|2352.1|2351.3|2352.1|2351.3|2352.3|2351.5|2351.7|2350.9|0
1615584000000|2021-03-12 21:20:00|2352|2351.2|2352.1|2351.3|2352.2|2351.4|2352|2351.2|0
1615584300000|2021-03-12 21:25:00|2351.8|2351|2351.9|2351.1|2352|2351.2|2351.8|2351|0
1615584600000|2021-03-12 21:30:00|2351.1|2350.8|2350.1|2349.8|2351.1|2350.8|2349.6|2349.3|508
1615584900000|2021-03-12 21:35:00|2350|2349.7|2349.7|2349.4|2350.2|2349.9|2349.6|2349.3|71
1615585200000|2021-03-12 21:40:00|2350|2349.7|2350.5|2350.2|2350.6|2350.3|2349.7|2349.4|64
1615585500000|2021-03-12 21:45:00|2350.8|2350.5|2351.4|2351.1|2351.4|2351.1|2350.8|2350.5|136
1615585800000|2021-03-12 21:50:00|2351.3|2351|2352.4|2352.1|2352.4|2352.1|2351.2|2350.9|107
1615586100000|2021-03-12 21:55:00|2352.5|2352.2|2352.8|2352|2353.3|2353|2352.4|2351.9|211
1615759200000|2021-03-14 22:00:00|2358.8|2358.5|2360.5|2360.2|2361.3|2361|2356.1|2355.8|304
1615759500000|2021-03-14 22:05:00|2360.2|2359.9|2357.1|2356.8|2360.5|2360.2|2356.7|2356.4|259
1615759800000|2021-03-14 22:10:00|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2354.2|2353.9|117
1615760100000|2021-03-14 22:15:00|2356.4|2356.1|2356.4|2356.1|2358.2|2357.9|2356|2355.7|101
1615760400000|2021-03-14 22:20:00|2356.6|2356.3|2356.4|2356.1|2357.2|2356.9|2356.1|2355.8|62
1615760700000|2021-03-14 22:25:00|2356|2355.7|2357|2356.7|2357.6|2357.3|2356|2355.7|15
1615761000000|2021-03-14 22:30:00|2356.9|2356.6|2353.9|2353.6|2356.9|2356.6|2353.6|2353.3|43
1615761300000|2021-03-14 22:35:00|2354.5|2354.2|2355.5|2355.2|2355.9|2355.6|2354.5|2354.2|13
1615761600000|2021-03-14 22:40:00|2355.6|2355.3|2355.5|2355.2|2355.6|2355.3|2354.3|2354|15
1615761900000|2021-03-14 22:45:00|2356.2|2355.9|2356|2355.7|2356.2|2355.9|2355.6|2355.3|5
1615762200000|2021-03-14 22:50:00|2356.1|2355.8|2355.2|2354.9|2356.5|2356.2|2355|2354.7|17
1615762500000|2021-03-14 22:55:00|2355.4|2355.1|2358|2357.7|2358.9|2358.6|2355.4|2355.1|78
1615762800000|2021-03-14 23:00:00|2358.1|2357.8|2359.3|2359|2359.9|2359.6|2358.1|2357.8|105
1615763100000|2021-03-14 23:05:00|2358.9|2358.6|2359.3|2359|2359.7|2359.4|2358.9|2358.6|19
1615763400000|2021-03-14 23:10:00|2359|2358.7|2358.5|2358.2|2359.9|2359.6|2358.5|2358.2|16
1615763700000|2021-03-14 23:15:00|2358.8|2358.5|2358.6|2358.3|2359.3|2359|2358.6|2358.3|45
1615764000000|2021-03-14 23:20:00|2359.3|2359|2359.4|2359.1|2359.9|2359.6|2359.2|2358.9|27
1615764300000|2021-03-14 23:25:00|2360.2|2359.9|2359.7|2359.4|2360.5|2360.2|2359.6|2359.3|36
1615764600000|2021-03-14 23:30:00|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|3
1615764900000|2021-03-14 23:35:00|2360.4|2360.1|2360.5|2360.2|2360.8|2360.5|2359.6|2359.3|14
1615765200000|2021-03-14 23:40:00|2360.9|2360.6|2360.5|2360.2|2361.3|2361|2360.5|2360.2|76
1615765500000|2021-03-14 23:45:00|2360.2|2359.9|2361.1|2360.8|2361.1|2360.8|2360.2|2359.9|11
1615765800000|2021-03-14 23:50:00|2361.3|2361|2360.5|2360.2|2361.6|2361.3|2359.9|2359.6|141
1615766100000|2021-03-14 23:55:00|2359.6|2359.3|2358.8|2358.5|2360.2|2359.9|2358.8|2358.5|6
1615766400000|2021-03-15 00:00:00|2359.3|2359|2359|2358.7|2360|2359.7|2358.7|2358.4|110
1615766700000|2021-03-15 00:05:00|2359.1|2358.8|2360|2359.7|2361.4|2361.1|2359.1|2358.8|81
1615767000000|2021-03-15 00:10:00|2360.1|2359.8|2361.6|2361.3|2361.7|2361.4|2360.1|2359.8|11
1615767300000|2021-03-15 00:15:00|2361.1|2360.8|2360.1|2359.8|2361.5|2361.2|2360.1|2359.8|66
1615767600000|2021-03-15 00:20:00|2359.5|2359.2|2360.3|2360|2360.3|2360|2358.9|2358.6|17
1615767900000|2021-03-15 00:25:00|2360|2359.7|2361.1|2360.8|2361.6|2361.3|2359.9|2359.6|14
1615768200000|2021-03-15 00:30:00|2361.3|2361|2362.6|2362.3|2363.1|2362.8|2361.3|2361|35
1615768500000|2021-03-15 00:35:00|2362.7|2362.4|2361.2|2360.9|2362.8|2362.5|2360.9|2360.6|25
1615768800000|2021-03-15 00:40:00|2360.8|2360.5|2360.9|2360.6|2361|2360.7|2360.6|2360.3|13
1615769100000|2021-03-15 00:45:00|2361.6|2361.3|2359.6|2359.3|2361.6|2361.3|2358.9|2358.6|15
1615769400000|2021-03-15 00:50:00|2359.4|2359.1|2359.4|2359.1|2360.1|2359.8|2359|2358.7|16
1615769700000|2021-03-15 00:55:00|2359.6|2359.3|2360.1|2359.8|2360.1|2359.8|2359.6|2359.3|5
1615770000000|2021-03-15 01:00:00|2360.3|2360|2362.3|2362|2362.9|2362.6|2360.3|2360|34
1615770300000|2021-03-15 01:05:00|2362.7|2362.4|2362.6|2362.3|2363|2362.7|2362.4|2362.1|13
1615770600000|2021-03-15 01:10:00|2362.4|2362.1|2362.8|2362.5|2362.8|2362.5|2362.1|2361.8|5
1615770900000|2021-03-15 01:15:00|2362.6|2362.3|2363.4|2363.1|2364.1|2363.8|2362|2361.7|91
1615771200000|2021-03-15 01:20:00|2363.9|2363.6|2362.9|2362.6|2363.9|2363.6|2362.7|2362.4|75
1615771500000|2021-03-15 01:25:00|2362.2|2361.9|2363.5|2363.2|2363.8|2363.5|2362|2361.7|24
1615771800000|2021-03-15 01:30:00|2363.1|2362.8|2362|2361.7|2363.5|2363.2|2361.6|2361.3|15
1615772100000|2021-03-15 01:35:00|2361.7|2361.4|2360.6|2360.3|2361.7|2361.4|2360.6|2360.3|32
1615772400000|2021-03-15 01:40:00|2360.4|2360.1|2361.6|2361.3|2361.6|2361.3|2359.4|2359.1|28
1615772700000|2021-03-15 01:45:00|2361.7|2361.4|2361.8|2361.5|2362.5|2362.2|2361.7|2361.4|7
1615773000000|2021-03-15 01:50:00|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2360.8|2360.5|10
1615773300000|2021-03-15 01:55:00|2361.6|2361.3|2362.7|2362.4|2362.8|2362.5|2361.6|2361.3|11
1615773600000|2021-03-15 02:00:00|2363.1|2362.8|2363.1|2362.8|2363.4|2363.1|2362.8|2362.5|15
1615773900000|2021-03-15 02:05:00|2363.3|2363|2362.4|2362.1|2363.3|2363|2362.4|2362.1|9
1615774200000|2021-03-15 02:10:00|2362.2|2361.9|2361.8|2361.5|2362.2|2361.9|2361.8|2361.5|2
1615774500000|2021-03-15 02:15:00|2362.3|2362|2360.9|2360.6|2362.3|2362|2360.9|2360.6|6
1615774800000|2021-03-15 02:20:00|2361.3|2361|2360.1|2359.8|2361.3|2361|2360|2359.7|5
1615775100000|2021-03-15 02:25:00|2361.1|2360.8|2360|2359.7|2361.1|2360.8|2360|2359.7|19
1615775400000|2021-03-15 02:30:00|2359.9|2359.6|2360.4|2360.1|2360.7|2360.4|2359.4|2359.1|27
1615775700000|2021-03-15 02:35:00|2359.9|2359.6|2357.7|2357.4|2360.5|2360.2|2357.7|2357.4|89
1615776000000|2021-03-15 02:40:00|2357.8|2357.5|2357.8|2357.5|2358.5|2358.2|2357.4|2357.1|39
1615776300000|2021-03-15 02:45:00|2358.6|2358.3|2358.5|2358.2|2358.6|2358.3|2358.3|2358|27
1615776600000|2021-03-15 02:50:00|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2357|2356.7|26
1615776900000|2021-03-15 02:55:00|2357.9|2357.6|2357.9|2357.6|2358.4|2358.1|2357.8|2357.5|12
1615777200000|2021-03-15 03:00:00|2358.1|2357.8|2358.8|2358.5|2358.8|2358.5|2358.1|2357.8|11
1615777500000|2021-03-15 03:05:00|2358.5|2358.2|2356.4|2356.1|2358.5|2358.2|2356.4|2356.1|18
1615777800000|2021-03-15 03:10:00|2356.9|2356.6|2357.7|2357.4|2357.7|2357.4|2356.9|2356.6|10
1615778100000|2021-03-15 03:15:00|2357.8|2357.5|2355.8|2355.5|2357.8|2357.5|2355.4|2355.1|171
1615778400000|2021-03-15 03:20:00|2356.1|2355.8|2356.3|2356|2356.4|2356.1|2355.1|2354.8|23
1615778700000|2021-03-15 03:25:00|2355.8|2355.5|2355.7|2355.4|2356.1|2355.8|2355.6|2355.3|45
1615779000000|2021-03-15 03:30:00|2355.8|2355.5|2356.2|2355.9|2356.2|2355.9|2355.8|2355.5|8
1615779300000|2021-03-15 03:35:00|2355.9|2355.6|2357.1|2356.8|2357.1|2356.8|2355.9|2355.6|35
1615779600000|2021-03-15 03:40:00|2357.3|2357|2356.6|2356.3|2357.7|2357.4|2356.6|2356.3|17
1615779900000|2021-03-15 03:45:00|2356.9|2356.6|2356.9|2356.6|2357.2|2356.9|2356.9|2356.6|11
1615780200000|2021-03-15 03:50:00|2357.2|2356.9|2357.1|2356.8|2357.2|2356.9|2356.6|2356.3|23
1615780500000|2021-03-15 03:55:00|2356.9|2356.6|2358|2357.7|2358.1|2357.8|2356.7|2356.4|20
1615780800000|2021-03-15 04:00:00|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.6|2357.3|6
1615781100000|2021-03-15 04:05:00|2356.9|2356.6|2355.5|2355.2|2357|2356.7|2355.5|2355.2|13
1615781400000|2021-03-15 04:10:00|2355.2|2354.9|2355.4|2355.1|2355.5|2355.2|2355.2|2354.9|18
1615781700000|2021-03-15 04:15:00|2355.5|2355.2|2356.1|2355.8|2356.1|2355.8|2354.8|2354.5|16
1615782000000|2021-03-15 04:20:00|2356|2355.7|2356.4|2356.1|2356.5|2356.2|2356|2355.7|29
1615782300000|2021-03-15 04:25:00|2356.6|2356.3|2356.8|2356.5|2357|2356.7|2356.6|2356.3|5
1615782600000|2021-03-15 04:30:00|2356.9|2356.6|2357.4|2357.1|2357.5|2357.2|2356.9|2356.6|7
1615782900000|2021-03-15 04:35:00|2357.3|2357|2357|2356.7|2357.3|2357|2356.3|2356|9
1615783200000|2021-03-15 04:40:00|2357.3|2357|2357|2356.7|2357.3|2357|2356|2355.7|11
1615783500000|2021-03-15 04:45:00|2357.6|2357.3|2357.8|2357.5|2357.9|2357.6|2357.6|2357.3|6
1615783800000|2021-03-15 04:50:00|2358.1|2357.8|2358.2|2357.9|2358.5|2358.2|2357.5|2357.2|11
1615784100000|2021-03-15 04:55:00|2358.4|2358.1|2357.6|2357.3|2358.6|2358.3|2357.6|2357.3|10
1615784400000|2021-03-15 05:00:00|2358.1|2357.8|2357.2|2356.9|2358.4|2358.1|2357.2|2356.9|21
1615784700000|2021-03-15 05:05:00|2356.8|2356.5|2356.6|2356.3|2356.9|2356.6|2356.2|2355.9|15
1615785000000|2021-03-15 05:10:00|2355.5|2355.2|2355.5|2355.2|2356.3|2356|2355.5|2355.2|21
1615785300000|2021-03-15 05:15:00|2354.6|2354.3|2356.1|2355.8|2356.1|2355.8|2354|2353.7|22
1615785600000|2021-03-15 05:20:00|2355.3|2355|2356.2|2355.9|2356.2|2355.9|2355.1|2354.8|9
1615785900000|2021-03-15 05:25:00|2356.9|2356.6|2355.8|2355.5|2356.9|2356.6|2355.5|2355.2|15
1615786200000|2021-03-15 05:30:00|2355.2|2354.9|2353.5|2353.2|2355.5|2355.2|2353.5|2353.2|24
1615786500000|2021-03-15 05:35:00|2354.4|2354.1|2354|2353.7|2354.4|2354.1|2353.6|2353.3|8
1615786800000|2021-03-15 05:40:00|2355.6|2355.3|2355.9|2355.6|2355.9|2355.6|2355.3|2355|16
1615787100000|2021-03-15 05:45:00|2355.1|2354.8|2354.7|2354.4|2355.1|2354.8|2354.7|2354.4|15
1615787400000|2021-03-15 05:50:00|2354.6|2354.3|2355.3|2355|2355.7|2355.4|2354.3|2354|21
1615787700000|2021-03-15 05:55:00|2355.8|2355.5|2355.1|2354.8|2355.8|2355.5|2354.8|2354.5|22
1615788000000|2021-03-15 06:00:00|2355.5|2355.2|2354.5|2354.2|2356.3|2356|2354.2|2353.9|39
1615788300000|2021-03-15 06:05:00|2354|2353.7|2353.9|2353.6|2354.8|2354.5|2353.9|2353.6|28
1615788600000|2021-03-15 06:10:00|2354.5|2354.2|2354|2353.7|2354.5|2354.2|2353.9|2353.6|11
1615788900000|2021-03-15 06:15:00|2354.2|2353.9|2353.7|2353.4|2354.3|2354|2352.9|2352.6|72
1615789200000|2021-03-15 06:20:00|2353.8|2353.5|2353.5|2353.2|2353.9|2353.6|2352.8|2352.5|216
1615789500000|2021-03-15 06:25:00|2353.1|2352.8|2355.6|2355.3|2355.6|2355.3|2353.1|2352.8|48
1615789800000|2021-03-15 06:30:00|2355.5|2355.2|2356.6|2356.3|2356.8|2356.5|2354.7|2354.4|46
1615790100000|2021-03-15 06:35:00|2356.7|2356.4|2357.8|2357.5|2358.3|2358|2356.7|2356.4|42
1615790400000|2021-03-15 06:40:00|2357.7|2357.4|2356.7|2356.4|2357.9|2357.6|2356.3|2356|34
1615790700000|2021-03-15 06:45:00|2356.5|2356.2|2356.1|2355.8|2356.8|2356.5|2356.1|2355.8|18
1615791000000|2021-03-15 06:50:00|2356.3|2356|2357.2|2356.9|2357.2|2356.9|2356.3|2356|25
1615791300000|2021-03-15 06:55:00|2357.4|2357.1|2357|2356.7|2357.4|2357.1|2357|2356.7|43
1615791600000|2021-03-15 07:00:00|2356.5|2356.2|2355.1|2354.8|2356.5|2356.2|2354.2|2353.9|52
1615791900000|2021-03-15 07:05:00|2354.5|2354.2|2352.9|2352.6|2354.5|2354.2|2352.3|2352|130
1615792200000|2021-03-15 07:10:00|2352.4|2352.1|2351.5|2351.2|2352.4|2352.1|2350.5|2350.2|46
1615792500000|2021-03-15 07:15:00|2351.8|2351.5|2352.4|2352.1|2353|2352.7|2350.8|2350.5|56
1615792800000|2021-03-15 07:20:00|2352.8|2352.5|2352.6|2352.3|2353|2352.7|2352.3|2352|38
1615793100000|2021-03-15 07:25:00|2353.2|2352.9|2354|2353.7|2354|2353.7|2352.8|2352.5|319
1615793400000|2021-03-15 07:30:00|2353.6|2353.3|2356|2355.7|2356.3|2356|2353.6|2353.3|78
1615793700000|2021-03-15 07:35:00|2356.5|2356.2|2355.4|2355.1|2356.5|2356.2|2354.7|2354.4|35
1615794000000|2021-03-15 07:40:00|2355.3|2355|2356.2|2355.9|2356.5|2356.2|2355.3|2355|18
1615794300000|2021-03-15 07:45:00|2356|2355.7|2355.9|2355.6|2356.5|2356.2|2355.8|2355.5|26
1615794600000|2021-03-15 07:50:00|2355.7|2355.4|2357|2356.7|2357.1|2356.8|2355.1|2354.8|44
1615794900000|2021-03-15 07:55:00|2356.9|2356.6|2357.4|2357.1|2358.2|2357.9|2356.9|2356.6|74
1615795200000|2021-03-15 08:00:00|2358|2357.7|2358.2|2357.9|2358.2|2357.9|2356.1|2355.8|51
1615795500000|2021-03-15 08:05:00|2358.5|2358.2|2359.8|2359.5|2362|2361.7|2358.5|2358.2|176
1615795800000|2021-03-15 08:10:00|2359.3|2359|2360|2359.7|2361|2360.7|2358.2|2357.9|176
1615796100000|2021-03-15 08:15:00|2361|2360.7|2358.8|2358.5|2361|2360.7|2358.8|2358.5|43
1615796400000|2021-03-15 08:20:00|2359|2358.7|2359.5|2359.2|2359.5|2359.2|2358.7|2358.4|24
1615796700000|2021-03-15 08:25:00|2360.2|2359.9|2359.3|2359|2360.7|2360.4|2358|2357.7|106
1615797000000|2021-03-15 08:30:00|2359.6|2359.3|2358.4|2358.1|2360.5|2360.2|2358.3|2358|57
1615797300000|2021-03-15 08:35:00|2358.9|2358.6|2358.7|2358.4|2359|2358.7|2357.8|2357.5|38
1615797600000|2021-03-15 08:40:00|2358.6|2358.3|2361.7|2361.4|2362|2361.7|2358.4|2358.1|321
1615797900000|2021-03-15 08:45:00|2362.3|2362|2361.3|2361|2363.1|2362.8|2360.7|2360.4|177
1615798200000|2021-03-15 08:50:00|2362.1|2361.8|2361.7|2361.4|2362.9|2362.6|2361.5|2361.2|34
1615798500000|2021-03-15 08:55:00|2361.8|2361.5|2362.3|2362|2362.4|2362.1|2361.7|2361.4|78
1615798800000|2021-03-15 09:00:00|2361.9|2361.6|2362.4|2362.1|2363.4|2363.1|2361.9|2361.6|138
1615799100000|2021-03-15 09:05:00|2362|2361.7|2362.8|2362.5|2363|2362.7|2361.9|2361.6|110
1615799400000|2021-03-15 09:10:00|2362.6|2362.3|2363|2362.7|2363|2362.7|2362.2|2361.9|58
1615799700000|2021-03-15 09:15:00|2362.7|2362.4|2362.7|2362.4|2363.1|2362.8|2361.7|2361.4|59
1615800000000|2021-03-15 09:20:00|2362.4|2362.1|2363.8|2363.5|2363.8|2363.5|2362.4|2362.1|68
1615800300000|2021-03-15 09:25:00|2363.6|2363.3|2364.4|2364.1|2365.2|2364.9|2363.6|2363.3|185
1615800600000|2021-03-15 09:30:00|2364.3|2364|2364.9|2364.6|2364.9|2364.6|2364.1|2363.8|181
1615800900000|2021-03-15 09:35:00|2365|2364.7|2366|2365.7|2366.1|2365.8|2364.7|2364.4|144
1615801200000|2021-03-15 09:40:00|2365.9|2365.6|2366.4|2366.1|2366.4|2366.1|2365.6|2365.3|236
1615801500000|2021-03-15 09:45:00|2366.5|2366.2|2367.3|2367|2367.5|2367.2|2366|2365.7|782
1615801800000|2021-03-15 09:50:00|2367.1|2366.8|2366.7|2366.4|2367.4|2367.1|2366.5|2366.2|198
1615802100000|2021-03-15 09:55:00|2366.8|2366.5|2365.2|2364.9|2367.1|2366.8|2364.9|2364.6|223
1615802400000|2021-03-15 10:00:00|2364.9|2364.6|2363.4|2363.1|2365.1|2364.8|2363.4|2363.1|372
1615802700000|2021-03-15 10:05:00|2363.3|2363|2361.7|2361.4|2363.4|2363.1|2361.5|2361.2|232
1615803000000|2021-03-15 10:10:00|2361.8|2361.5|2359.3|2359|2362.3|2362|2359.1|2358.8|438
1615803300000|2021-03-15 10:15:00|2359.4|2359.1|2357.5|2357.2|2359.6|2359.3|2357.5|2357.2|840
1615803600000|2021-03-15 10:20:00|2357.4|2357.1|2358.7|2358.4|2358.8|2358.5|2357.4|2357.1|177
1615803900000|2021-03-15 10:25:00|2358.6|2358.3|2356.4|2356.1|2358.6|2358.3|2356.4|2356.1|228
1615804200000|2021-03-15 10:30:00|2356.2|2355.9|2355.2|2354.9|2356.4|2356.1|2355.2|2354.9|338
1615804500000|2021-03-15 10:35:00|2355|2354.7|2356|2355.7|2356|2355.7|2354.7|2354.4|147
1615804800000|2021-03-15 10:40:00|2355.7|2355.4|2355.1|2354.8|2355.8|2355.5|2353.9|2353.6|193
1615805100000|2021-03-15 10:45:00|2355.4|2355.1|2353|2352.7|2355.4|2355.1|2352.9|2352.6|176
1615805400000|2021-03-15 10:50:00|2353.2|2352.9|2349.9|2349.6|2353.2|2352.9|2349.9|2349.6|319
1615805700000|2021-03-15 10:55:00|2350|2349.7|2351.5|2351.2|2351.5|2351.2|2347.1|2346.8|549
1615806000000|2021-03-15 11:00:00|2351.2|2350.9|2350|2349.7|2351.6|2351.3|2349.6|2349.3|226
1615806300000|2021-03-15 11:05:00|2350.1|2349.8|2350.2|2349.9|2350.8|2350.5|2347.9|2347.6|250
1615806600000|2021-03-15 11:10:00|2349.9|2349.6|2347.9|2347.6|2349.9|2349.6|2346.8|2346.5|366
1615806900000|2021-03-15 11:15:00|2347.6|2347.3|2348.5|2348.2|2349|2348.7|2347.4|2347.1|292
1615807200000|2021-03-15 11:20:00|2348.6|2348.3|2345.8|2345.5|2348.6|2348.3|2345.8|2345.5|510
1615807500000|2021-03-15 11:25:00|2345.9|2345.6|2345.2|2344.9|2346|2345.7|2344.9|2344.6|414
1615807800000|2021-03-15 11:30:00|2345.4|2345.1|2345.4|2345.1|2347.8|2347.5|2345.2|2344.9|1275
1615808100000|2021-03-15 11:35:00|2345.7|2345.4|2344.5|2344.2|2345.8|2345.5|2344.5|2344.2|186
1615808400000|2021-03-15 11:40:00|2344.4|2344.1|2345.1|2344.8|2345.7|2345.4|2344.2|2343.9|362
1615808700000|2021-03-15 11:45:00|2345|2344.7|2345.5|2345.2|2345.9|2345.6|2344.7|2344.4|404
1615809000000|2021-03-15 11:50:00|2345.1|2344.8|2344.6|2344.3|2345.6|2345.3|2344.6|2344.3|149
1615809300000|2021-03-15 11:55:00|2344.7|2344.4|2345.2|2344.9|2345.9|2345.6|2344.7|2344.4|563
1615809600000|2021-03-15 12:00:00|2345.6|2345.3|2344|2343.7|2345.7|2345.4|2343.6|2343.3|154
1615809900000|2021-03-15 12:05:00|2344.1|2343.8|2341.9|2341.6|2344.2|2343.9|2339.9|2339.6|883
1615810200000|2021-03-15 12:10:00|2342|2341.7|2341.1|2340.8|2342.5|2342.2|2341|2340.7|863
1615810500000|2021-03-15 12:15:00|2341|2340.7|2339.7|2339.4|2341.7|2341.4|2339.7|2339.4|1384
1615810800000|2021-03-15 12:20:00|2340.2|2339.9|2339.8|2339.5|2342|2341.7|2339.8|2339.5|786
1615811100000|2021-03-15 12:25:00|2339.6|2339.3|2339.1|2338.8|2341.4|2341.1|2338.7|2338.4|1066
1615811400000|2021-03-15 12:30:00|2339.6|2339.3|2337|2336.7|2340.5|2340.2|2336.8|2336.5|519
1615811700000|2021-03-15 12:35:00|2336.6|2336.3|2337|2336.7|2338|2337.7|2336.6|2336.3|801
1615812000000|2021-03-15 12:40:00|2337.2|2336.9|2335.9|2335.6|2337.2|2336.9|2334.9|2334.6|900
1615812300000|2021-03-15 12:45:00|2335.2|2334.9|2333.4|2333.1|2336.5|2336.2|2331.9|2331.6|4060
1615812600000|2021-03-15 12:50:00|2333.5|2333.2|2337.4|2337.1|2338.2|2337.9|2333.4|2333.1|695
1615812900000|2021-03-15 12:55:00|2337.6|2337.3|2340.1|2339.8|2340.6|2340.3|2337.6|2337.3|552
1615813200000|2021-03-15 13:00:00|2340.3|2340|2340.6|2340.3|2340.9|2340.6|2339|2338.7|308
1615813500000|2021-03-15 13:05:00|2340.7|2340.4|2343.2|2342.9|2343.9|2343.6|2340.7|2340.4|632
1615813800000|2021-03-15 13:10:00|2343.5|2343.2|2343|2342.7|2343.7|2343.4|2342.3|2342|1311
1615814100000|2021-03-15 13:15:00|2343.1|2342.8|2345.1|2344.8|2345.5|2345.2|2342.9|2342.6|1565
1615814400000|2021-03-15 13:20:00|2345.2|2344.9|2346.4|2346.1|2346.4|2346.1|2344.9|2344.6|657
1615814700000|2021-03-15 13:25:00|2346.5|2346.2|2345.8|2345.5|2348.3|2348|2344.7|2344.4|1652
1615815000000|2021-03-15 13:30:00|2345.7|2345.4|2347.1|2346.8|2350.2|2349.9|2341.8|2341.5|6541
1615815300000|2021-03-15 13:35:00|2347.2|2346.9|2348.7|2348.4|2349.7|2349.4|2345.9|2345.6|3198
1615815600000|2021-03-15 13:40:00|2348.5|2348.2|2344.7|2344.4|2349.2|2348.9|2341.9|2341.6|4388
1615815900000|2021-03-15 13:45:00|2344.1|2343.8|2340.3|2340|2347.5|2347.2|2340|2339.7|2270
1615816200000|2021-03-15 13:50:00|2340.2|2339.9|2342.3|2342|2343.5|2343.2|2339.3|2339|1941
1615816500000|2021-03-15 13:55:00|2342.5|2342.2|2342.9|2342.6|2348.2|2347.9|2340.9|2340.6|7988
1615816800000|2021-03-15 14:00:00|2342.6|2342.3|2340.7|2340.4|2345.5|2345.2|2339.9|2339.6|8957
1615817100000|2021-03-15 14:05:00|2340.8|2340.5|2334.2|2333.9|2342.1|2341.8|2332.3|2332|7018
1615817400000|2021-03-15 14:10:00|2334.3|2334|2346.6|2346.3|2346.6|2346.3|2334.1|2333.8|4172
1615817700000|2021-03-15 14:15:00|2346.5|2346.2|2348.2|2347.9|2349.3|2349|2342.9|2342.6|3510
1615818000000|2021-03-15 14:20:00|2348.1|2347.8|2348|2347.7|2348.8|2348.5|2344.4|2344.1|3047
1615818300000|2021-03-15 14:25:00|2348.2|2347.9|2350.8|2350.5|2352.1|2351.8|2347.2|2346.9|6392
1615818600000|2021-03-15 14:30:00|2350.5|2350.2|2353.1|2352.8|2354.3|2354|2348.9|2348.6|4857
1615818900000|2021-03-15 14:35:00|2353.2|2352.9|2350.5|2350.2|2355.3|2355|2350.4|2350.1|6289
1615819200000|2021-03-15 14:40:00|2350.4|2350.1|2353|2352.7|2354.4|2354.1|2349.9|2349.6|1764
1615819500000|2021-03-15 14:45:00|2352.7|2352.4|2350.5|2350.2|2354.1|2353.8|2350.2|2349.9|4366
1615819800000|2021-03-15 14:50:00|2350.6|2350.3|2350.5|2350.2|2350.6|2350.3|2346.6|2346.3|9447
1615820100000|2021-03-15 14:55:00|2350.3|2350|2349.8|2349.5|2350.9|2350.6|2347.5|2347.2|6178
1615820400000|2021-03-15 15:00:00|2349.7|2349.4|2352.4|2352.1|2352.9|2352.6|2348|2347.7|7697
1615820700000|2021-03-15 15:05:00|2352.8|2352.5|2350.6|2350.3|2353.2|2352.9|2350.5|2350.2|4366
1615821000000|2021-03-15 15:10:00|2350.8|2350.5|2349.8|2349.5|2351.7|2351.4|2348.5|2348.2|2112
1615821300000|2021-03-15 15:15:00|2349.5|2349.2|2347.3|2347|2351.2|2350.9|2347.3|2347|1799
1615821600000|2021-03-15 15:20:00|2347.2|2346.9|2347.6|2347.3|2348.2|2347.9|2345.5|2345.2|1915
1615821900000|2021-03-15 15:25:00|2347.4|2347.1|2340.4|2340.1|2347.5|2347.2|2339.6|2339.3|2107
1615822200000|2021-03-15 15:30:00|2340.3|2340|2335.3|2335|2340.9|2340.6|2334.5|2334.2|6082
1615822500000|2021-03-15 15:35:00|2335.2|2334.9|2334.6|2334.3|2335.8|2335.5|2332.9|2332.6|1978
1615822800000|2021-03-15 15:40:00|2334.4|2334.1|2339.9|2339.6|2342.7|2342.4|2334.3|2334|6560
1615823100000|2021-03-15 15:45:00|2339.8|2339.5|2341|2340.7|2343.4|2343.1|2338.8|2338.5|5831
1615823400000|2021-03-15 15:50:00|2340.6|2340.3|2344.1|2343.8|2344.7|2344.4|2339.6|2339.3|1056
1615823700000|2021-03-15 15:55:00|2344.2|2343.9|2343.9|2343.6|2345.1|2344.8|2343.2|2342.9|1541
1615824000000|2021-03-15 16:00:00|2343.4|2343.1|2345.5|2345.2|2345.8|2345.5|2343|2342.7|4579
1615824300000|2021-03-15 16:05:00|2345.6|2345.3|2347.5|2347.2|2347.7|2347.4|2345.5|2345.2|977
1615824600000|2021-03-15 16:10:00|2347.6|2347.3|2348.8|2348.5|2349.4|2349.1|2346.9|2346.6|7290
1615824900000|2021-03-15 16:15:00|2348.9|2348.6|2349.8|2349.5|2350.2|2349.9|2348.2|2347.9|2639
1615825200000|2021-03-15 16:20:00|2349.9|2349.6|2348.5|2348.2|2352.1|2351.8|2347.8|2347.5|5324
1615825500000|2021-03-15 16:25:00|2348.8|2348.5|2348.4|2348.1|2349.7|2349.4|2347.7|2347.4|1111
1615825800000|2021-03-15 16:30:00|2348.5|2348.2|2351.9|2351.6|2352|2351.7|2347|2346.7|2061
1615826100000|2021-03-15 16:35:00|2352|2351.7|2348.5|2348.2|2352.2|2351.9|2348.4|2348.1|5619
1615826400000|2021-03-15 16:40:00|2348.7|2348.4|2351.9|2351.6|2352.3|2352|2348.7|2348.4|866
1615826700000|2021-03-15 16:45:00|2351.6|2351.3|2354.7|2354.4|2355.2|2354.9|2350.9|2350.6|1249
1615827000000|2021-03-15 16:50:00|2354.8|2354.5|2354.6|2354.3|2355.2|2354.9|2352.4|2352.1|1518
1615827300000|2021-03-15 16:55:00|2354.7|2354.4|2354.6|2354.3|2355.8|2355.5|2353.6|2353.3|1392
1615827600000|2021-03-15 17:00:00|2355|2354.7|2354.9|2354.6|2355.8|2355.5|2354.4|2354.1|5273
1615827900000|2021-03-15 17:05:00|2354.8|2354.5|2355.1|2354.8|2356.4|2356.1|2353.6|2353.3|4447
1615828200000|2021-03-15 17:10:00|2355|2354.7|2354|2353.7|2355.4|2355.1|2353.8|2353.5|8529
1615828500000|2021-03-15 17:15:00|2353.9|2353.6|2354.2|2353.9|2354.4|2354.1|2352.6|2352.3|980
1615828800000|2021-03-15 17:20:00|2354.4|2354.1|2354.3|2354|2355.3|2355|2353.8|2353.5|825
1615829100000|2021-03-15 17:25:00|2354.2|2353.9|2353.9|2353.6|2354.9|2354.6|2353.1|2352.8|1050
1615829400000|2021-03-15 17:30:00|2353.7|2353.4|2354.8|2354.5|2354.9|2354.6|2353.5|2353.2|1330
1615829700000|2021-03-15 17:35:00|2354.7|2354.4|2352.5|2352.2|2355.7|2355.4|2352.4|2352.1|2658
1615830000000|2021-03-15 17:40:00|2352.6|2352.3|2353.6|2353.3|2354.7|2354.4|2352.6|2352.3|1429
1615830300000|2021-03-15 17:45:00|2353.5|2353.2|2353.9|2353.6|2354.9|2354.6|2352.9|2352.6|3031
1615830600000|2021-03-15 17:50:00|2353.8|2353.5|2355.8|2355.5|2356.5|2356.2|2353.2|2352.9|774
1615830900000|2021-03-15 17:55:00|2355.9|2355.6|2356.7|2356.4|2356.9|2356.6|2355.5|2355.2|830
1615831200000|2021-03-15 18:00:00|2356.8|2356.5|2356.7|2356.4|2358|2357.7|2356.5|2356.2|999
1615831500000|2021-03-15 18:05:00|2356.8|2356.5|2355.6|2355.3|2356.9|2356.6|2354.4|2354.1|3645
1615831800000|2021-03-15 18:10:00|2355.4|2355.1|2356.3|2356|2356.3|2356|2353.6|2353.3|1328
1615832100000|2021-03-15 18:15:00|2356.2|2355.9|2354.3|2354|2356.3|2356|2353.8|2353.5|2564
1615832400000|2021-03-15 18:20:00|2354.2|2353.9|2356|2355.7|2356.6|2356.3|2354|2353.7|864
1615832700000|2021-03-15 18:25:00|2355.9|2355.6|2357.4|2357.1|2357.4|2357.1|2355.9|2355.6|1758
1615833000000|2021-03-15 18:30:00|2357.2|2356.9|2357.3|2357|2358.4|2358.1|2356.4|2356.1|1924
1615833300000|2021-03-15 18:35:00|2357.5|2357.2|2357.5|2357.2|2358.9|2358.6|2357.2|2356.9|1305
1615833600000|2021-03-15 18:40:00|2357.7|2357.4|2358.5|2358.2|2358.7|2358.4|2356.9|2356.6|941
1615833900000|2021-03-15 18:45:00|2358.4|2358.1|2356.5|2356.2|2358.7|2358.4|2356.1|2355.8|4002
1615834200000|2021-03-15 18:50:00|2356.6|2356.3|2355|2354.7|2357.2|2356.9|2354.8|2354.5|1818
1615834500000|2021-03-15 18:55:00|2354.9|2354.6|2356|2355.7|2356.6|2356.3|2354.5|2354.2|781
1615834800000|2021-03-15 19:00:00|2355.8|2355.5|2353.3|2353|2356.2|2355.9|2353.1|2352.8|2186
1615835100000|2021-03-15 19:05:00|2353.6|2353.3|2352|2351.7|2353.6|2353.3|2350.8|2350.5|2167
1615835400000|2021-03-15 19:10:00|2352.1|2351.8|2349.1|2348.8|2352.9|2352.6|2348.8|2348.5|1673
1615835700000|2021-03-15 19:15:00|2349.3|2349|2349.5|2349.2|2350.2|2349.9|2348.8|2348.5|1683
1615836000000|2021-03-15 19:20:00|2349.7|2349.4|2348.9|2348.6|2350.1|2349.8|2347.9|2347.6|1724
1615836300000|2021-03-15 19:25:00|2348.8|2348.5|2347.9|2347.6|2348.9|2348.6|2347.1|2346.8|5028
1615836600000|2021-03-15 19:30:00|2347.8|2347.5|2349.7|2349.4|2350.1|2349.8|2346.8|2346.5|3356
1615836900000|2021-03-15 19:35:00|2349.5|2349.2|2350.4|2350.1|2351.4|2351.1|2349|2348.7|1788
1615837200000|2021-03-15 19:40:00|2350.3|2350|2352.7|2352.4|2353|2352.7|2350.2|2349.9|1880
1615837500000|2021-03-15 19:45:00|2352.8|2352.5|2351.8|2351.5|2354.8|2354.5|2351.8|2351.5|2142
1615837800000|2021-03-15 19:50:00|2352.3|2352|2357.4|2357.1|2357.4|2357.1|2351.6|2351.3|2720
1615838100000|2021-03-15 19:55:00|2357.5|2357.2|2360.8|2360.5|2361|2360.7|2357.5|2357.2|8782
1615838400000|2021-03-15 20:00:00|2360.2|2359.9|2361.4|2361.1|2362.5|2362.2|2359.9|2359.6|4553
1615838700000|2021-03-15 20:05:00|2361.5|2361.2|2359.9|2359.6|2361.5|2361.2|2359.7|2359.4|1725
1615839000000|2021-03-15 20:10:00|2360|2359.7|2359.6|2358.8|2360.3|2360|2357.7|2357.4|1718
1615839300000|2021-03-15 20:15:00|2359.5|2358.7|2359.3|2358.5|2359.5|2358.7|2359.1|2358.3|11
1615839600000|2021-03-15 20:20:00|2359.6|2358.8|2359.4|2358.6|2359.8|2359|2359.3|2358.5|0
1615839900000|2021-03-15 20:25:00|2359.3|2358.5|2359.4|2358.6|2359.4|2358.6|2359.3|2358.5|0
1615840200000|2021-03-15 20:30:00|2357.6|2357.3|2358.1|2357.8|2358.8|2358.5|2357.5|2357.2|317
1615840500000|2021-03-15 20:35:00|2358|2357.7|2358.1|2357.8|2358.3|2358|2358|2357.7|88
1615840800000|2021-03-15 20:40:00|2358|2357.7|2358.4|2358.1|2358.6|2358.3|2358|2357.7|247
1615841100000|2021-03-15 20:45:00|2358.5|2358.2|2359.1|2358.8|2359.1|2358.8|2358.5|2358.2|653
1615841400000|2021-03-15 20:50:00|2359|2358.7|2358.2|2357.9|2359.1|2358.8|2358.2|2357.9|387
1615841700000|2021-03-15 20:55:00|2358|2357.7|2357.9|2357.1|2358.4|2358.1|2357.6|2357.1|329
1615842000000|2021-03-15 21:00:00|2357.8|2357|2358.3|2357.5|2358.4|2357.6|2357.8|2357|0
1615842300000|2021-03-15 21:05:00|2358.2|2357.4|2358.3|2357.5|2358.4|2357.6|2358.1|2357.3|0
1615842600000|2021-03-15 21:10:00|2358.2|2357.4|2358.1|2357.3|2358.3|2357.5|2357.9|2357.1|0
1615842900000|2021-03-15 21:15:00|2358|2357.2|2357.9|2357.1|2358.1|2357.3|2357.9|2357.1|0
1615843200000|2021-03-15 21:20:00|2358|2357.2|2357.4|2356.6|2358|2357.2|2357.4|2356.6|0
1615843500000|2021-03-15 21:25:00|2357.5|2356.7|2357.5|2356.7|2357.5|2356.7|2357.3|2356.5|0
1615843800000|2021-03-15 21:30:00|2357.4|2356.6|2357.4|2356.6|2357.9|2357.1|2357.4|2356.6|0
1615844100000|2021-03-15 21:35:00|2357.5|2356.7|2357.4|2356.6|2357.7|2356.9|2357.4|2356.6|0
1615844400000|2021-03-15 21:40:00|2357.5|2356.7|2357.8|2357|2357.8|2357|2357.5|2356.7|0
1615844700000|2021-03-15 21:45:00|2357.7|2356.9|2357.8|2357|2357.8|2357|2357.4|2356.6|0
1615845000000|2021-03-15 21:50:00|2357.7|2356.9|2357.7|2356.9|2357.7|2356.9|2357.5|2356.7|0
1615845300000|2021-03-15 21:55:00|2357.5|2356.7|2357.4|2356.6|2357.6|2356.8|2357.4|2356.6|0
1615845600000|2021-03-15 22:00:00|2358.1|2357.8|2356.4|2356.1|2358.1|2357.8|2355.8|2355.5|93
1615845900000|2021-03-15 22:05:00|2356.3|2356|2355.4|2355.1|2356.4|2356.1|2355|2354.7|38
1615846200000|2021-03-15 22:10:00|2355.5|2355.2|2355|2354.7|2355.7|2355.4|2355|2354.7|27
1615846500000|2021-03-15 22:15:00|2355.7|2355.4|2354.2|2353.9|2355.7|2355.4|2354|2353.7|85
1615846800000|2021-03-15 22:20:00|2354.4|2354.1|2354.7|2354.4|2354.7|2354.4|2354.4|2354.1|5
1615847100000|2021-03-15 22:25:00|2354.1|2353.8|2353.9|2353.6|2354.7|2354.4|2353.4|2353.1|45
1615847400000|2021-03-15 22:30:00|2354.1|2353.8|2356.3|2356|2356.4|2356.1|2353.7|2353.4|62
1615847700000|2021-03-15 22:35:00|2356.2|2355.9|2356|2355.7|2356.3|2356|2355.9|2355.6|24
1615848000000|2021-03-15 22:40:00|2355.2|2354.9|2354.2|2353.9|2355.2|2354.9|2354.2|2353.9|79
1615848300000|2021-03-15 22:45:00|2354.3|2354|2353.4|2353.1|2354.3|2354|2353.3|2353|46
1615848600000|2021-03-15 22:50:00|2353.2|2352.9|2353.3|2353|2353.6|2353.3|2352.5|2352.2|54
1615848900000|2021-03-15 22:55:00|2353.4|2353.1|2352.8|2352.5|2353.5|2353.2|2352.3|2352|29
1615849200000|2021-03-15 23:00:00|2353|2352.7|2352.9|2352.6|2353.2|2352.9|2352.1|2351.8|36
1615849500000|2021-03-15 23:05:00|2353|2352.7|2353.1|2352.8|2354.5|2354.2|2353|2352.7|85
1615849800000|2021-03-15 23:10:00|2352.9|2352.6|2352.9|2352.6|2353.2|2352.9|2352.3|2352|15
1615850100000|2021-03-15 23:15:00|2353.6|2353.3|2353.9|2353.6|2354.3|2354|2353.4|2353.1|18
1615850400000|2021-03-15 23:20:00|2354.1|2353.8|2354.4|2354.1|2354.8|2354.5|2354.1|2353.8|12
1615850700000|2021-03-15 23:25:00|2353.9|2353.6|2354.1|2353.8|2354.1|2353.8|2352.4|2352.1|22
1615851000000|2021-03-15 23:30:00|2354|2353.7|2353.6|2353.3|2354.1|2353.8|2353.3|2353|17
1615851300000|2021-03-15 23:35:00|2353.7|2353.4|2353.6|2353.3|2353.7|2353.4|2353.4|2353.1|23
1615851600000|2021-03-15 23:40:00|2353.7|2353.4|2353.8|2353.5|2354.1|2353.8|2353.7|2353.4|20
1615851900000|2021-03-15 23:45:00|2353.7|2353.4|2352.4|2352.1|2353.8|2353.5|2352.2|2351.9|45
1615852200000|2021-03-15 23:50:00|2352.6|2352.3|2352|2351.7|2352.8|2352.5|2351.9|2351.6|45
1615852500000|2021-03-15 23:55:00|2351.9|2351.6|2351.2|2350.9|2352.5|2352.2|2351.2|2350.9|48
1615852800000|2021-03-16 00:00:00|2351.6|2351.3|2352.5|2352.2|2352.8|2352.5|2351.3|2351|54
1615853100000|2021-03-16 00:05:00|2352.9|2352.6|2352.8|2352.5|2353.5|2353.2|2352|2351.7|37
1615853400000|2021-03-16 00:10:00|2352|2351.7|2353.7|2353.4|2353.7|2353.4|2352|2351.7|28
1615853700000|2021-03-16 00:15:00|2353.9|2353.6|2352.1|2351.8|2354|2353.7|2352.1|2351.8|40
1615854000000|2021-03-16 00:20:00|2352.2|2351.9|2352.5|2352.2|2352.5|2352.2|2350.9|2350.6|101
1615854300000|2021-03-16 00:25:00|2352.1|2351.8|2351.1|2350.8|2352.1|2351.8|2350.2|2349.9|50
1615854600000|2021-03-16 00:30:00|2351|2350.7|2350.8|2350.5|2351|2350.7|2350.8|2350.5|9
1615854900000|2021-03-16 00:35:00|2350.9|2350.6|2352.3|2352|2353|2352.7|2350.7|2350.4|62
1615855200000|2021-03-16 00:40:00|2352.2|2351.9|2352.1|2351.8|2352.3|2352|2352|2351.7|9
1615855500000|2021-03-16 00:45:00|2352.3|2352|2351.8|2351.5|2353.4|2353.1|2351.8|2351.5|84
1615855800000|2021-03-16 00:50:00|2351.9|2351.6|2352.5|2352.2|2352.9|2352.6|2351.9|2351.6|75
1615856100000|2021-03-16 00:55:00|2352.6|2352.3|2352.6|2352.3|2353|2352.7|2352.4|2352.1|39
1615856400000|2021-03-16 01:00:00|2352.7|2352.4|2353|2352.7|2353.5|2353.2|2352.3|2352|24
1615856700000|2021-03-16 01:05:00|2353.5|2353.2|2353.9|2353.6|2353.9|2353.6|2353.5|2353.2|10
1615857000000|2021-03-16 01:10:00|2354.2|2353.9|2355.2|2354.9|2355.2|2354.9|2354.1|2353.8|31
1615857300000|2021-03-16 01:15:00|2354.9|2354.6|2356.1|2355.8|2356.3|2356|2354.9|2354.6|180
1615857600000|2021-03-16 01:20:00|2355.8|2355.5|2353.4|2353.1|2356|2355.7|2353.4|2353.1|175
1615857900000|2021-03-16 01:25:00|2354|2353.7|2354.1|2353.8|2354.4|2354.1|2353.3|2353|102
1615858200000|2021-03-16 01:30:00|2354|2353.7|2353.1|2352.8|2354|2353.7|2353.1|2352.8|27
1615858500000|2021-03-16 01:35:00|2353.2|2352.9|2352.8|2352.5|2353.7|2353.4|2352.8|2352.5|22
1615858800000|2021-03-16 01:40:00|2353.2|2352.9|2353.1|2352.8|2353.9|2353.6|2353.1|2352.8|13
1615859100000|2021-03-16 01:45:00|2352.9|2352.6|2353.3|2353|2353.7|2353.4|2352.6|2352.3|20
1615859400000|2021-03-16 01:50:00|2353.8|2353.5|2355.8|2355.5|2355.8|2355.5|2353.8|2353.5|102
1615859700000|2021-03-16 01:55:00|2355.9|2355.6|2353.7|2353.4|2355.9|2355.6|2353.6|2353.3|56
1615860000000|2021-03-16 02:00:00|2353.8|2353.5|2352.2|2351.9|2354.1|2353.8|2352.2|2351.9|41
1615860300000|2021-03-16 02:05:00|2352.3|2352|2351.5|2351.2|2352.3|2352|2351.5|2351.2|64
1615860600000|2021-03-16 02:10:00|2351.9|2351.6|2351.1|2350.8|2352.1|2351.8|2350.8|2350.5|64
1615860900000|2021-03-16 02:15:00|2350.8|2350.5|2350.5|2350.2|2351.3|2351|2349.9|2349.6|189
1615861200000|2021-03-16 02:20:00|2350.4|2350.1|2350.7|2350.4|2351.4|2351.1|2350.3|2350|62
1615861500000|2021-03-16 02:25:00|2350.8|2350.5|2350.9|2350.6|2351.5|2351.2|2350.8|2350.5|42
1615861800000|2021-03-16 02:30:00|2350.8|2350.5|2349.6|2349.3|2350.8|2350.5|2349.5|2349.2|27
1615862100000|2021-03-16 02:35:00|2349.7|2349.4|2349.6|2349.3|2350.2|2349.9|2349.6|2349.3|24
1615862400000|2021-03-16 02:40:00|2349.1|2348.8|2349.4|2349.1|2349.6|2349.3|2348.6|2348.3|63
1615862700000|2021-03-16 02:45:00|2349.7|2349.4|2350.7|2350.4|2350.7|2350.4|2349.6|2349.3|64
1615863000000|2021-03-16 02:50:00|2350.6|2350.3|2350.1|2349.8|2350.6|2350.3|2349.8|2349.5|19
1615863300000|2021-03-16 02:55:00|2350.5|2350.2|2351.4|2351.1|2351.4|2351.1|2350|2349.7|46
1615863600000|2021-03-16 03:00:00|2351.3|2351|2351|2350.7|2351.7|2351.4|2350.6|2350.3|81
1615863900000|2021-03-16 03:05:00|2350.7|2350.4|2351.3|2351|2351.7|2351.4|2350.7|2350.4|43
1615864200000|2021-03-16 03:10:00|2352|2351.7|2351.5|2351.2|2352.2|2351.9|2351.5|2351.2|27
1615864500000|2021-03-16 03:15:00|2351.4|2351.1|2351.2|2350.9|2351.4|2351.1|2350.7|2350.4|14
1615864800000|2021-03-16 03:20:00|2351.3|2351|2350.7|2350.4|2351.3|2351|2350.6|2350.3|10
1615865100000|2021-03-16 03:25:00|2351.1|2350.8|2351.4|2351.1|2351.4|2351.1|2350.9|2350.6|17
1615865400000|2021-03-16 03:30:00|2350.9|2350.6|2349.6|2349.3|2350.9|2350.6|2349.1|2348.8|41
1615865700000|2021-03-16 03:35:00|2349.7|2349.4|2350.1|2349.8|2350.4|2350.1|2349.6|2349.3|65
1615866000000|2021-03-16 03:40:00|2350.3|2350|2350|2349.7|2350.8|2350.5|2350|2349.7|34
1615866300000|2021-03-16 03:45:00|2350.1|2349.8|2349.2|2348.9|2350.1|2349.8|2349.2|2348.9|21
1615866600000|2021-03-16 03:50:00|2349.6|2349.3|2349.4|2349.1|2349.6|2349.3|2349.1|2348.8|46
1615866900000|2021-03-16 03:55:00|2349.5|2349.2|2349|2348.7|2349.8|2349.5|2349|2348.7|17
1615867200000|2021-03-16 04:00:00|2348.7|2348.4|2349.2|2348.9|2349.2|2348.9|2348.7|2348.4|26
1615867500000|2021-03-16 04:05:00|2349.4|2349.1|2349.2|2348.9|2349.4|2349.1|2349.1|2348.8|7
1615867800000|2021-03-16 04:10:00|2349.3|2349|2349.1|2348.8|2349.3|2349|2348.8|2348.5|24
1615868100000|2021-03-16 04:15:00|2349.2|2348.9|2348.6|2348.3|2349.2|2348.9|2348.6|2348.3|21
1615868400000|2021-03-16 04:20:00|2348.3|2348|2348.5|2348.2|2348.5|2348.2|2347.9|2347.6|42
1615868700000|2021-03-16 04:25:00|2348.2|2347.9|2349|2348.7|2349.3|2349|2348.2|2347.9|30
1615869000000|2021-03-16 04:30:00|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2349|2348.7|4
1615869300000|2021-03-16 04:35:00|2349.5|2349.2|2349|2348.7|2349.5|2349.2|2348.9|2348.6|10
1615869600000|2021-03-16 04:40:00|2349.5|2349.2|2349|2348.7|2349.5|2349.2|2348.9|2348.6|14
1615869900000|2021-03-16 04:45:00|2348.9|2348.6|2349.8|2349.5|2349.9|2349.6|2348.9|2348.6|46
1615870200000|2021-03-16 04:50:00|2349.4|2349.1|2349.5|2349.2|2349.9|2349.6|2349.4|2349.1|17
1615870500000|2021-03-16 04:55:00|2349.3|2349|2349.6|2349.3|2349.9|2349.6|2349.3|2349|24
1615870800000|2021-03-16 05:00:00|2349.7|2349.4|2348.2|2347.9|2349.7|2349.4|2348.2|2347.9|31
1615871100000|2021-03-16 05:05:00|2348.8|2348.5|2349|2348.7|2349.6|2349.3|2348.4|2348.1|49
1615871400000|2021-03-16 05:10:00|2348.8|2348.5|2349|2348.7|2349.3|2349|2348.8|2348.5|20
1615871700000|2021-03-16 05:15:00|2349.1|2348.8|2349.5|2349.2|2349.6|2349.3|2349|2348.7|19
1615872000000|2021-03-16 05:20:00|2349.7|2349.4|2349.8|2349.5|2349.8|2349.5|2349.3|2349|24
1615872300000|2021-03-16 05:25:00|2349.5|2349.2|2349.3|2349|2350.2|2349.9|2349|2348.7|41
1615872600000|2021-03-16 05:30:00|2349.6|2349.3|2350|2349.7|2350.1|2349.8|2349.6|2349.3|28
1615872900000|2021-03-16 05:35:00|2349.9|2349.6|2350.6|2350.3|2350.6|2350.3|2349.7|2349.4|29
1615873200000|2021-03-16 05:40:00|2350.7|2350.4|2349.9|2349.6|2350.7|2350.4|2349.9|2349.6|18
1615873500000|2021-03-16 05:45:00|2350.1|2349.8|2350.2|2349.9|2350.3|2350|2350|2349.7|12
1615873800000|2021-03-16 05:50:00|2350.6|2350.3|2350.1|2349.8|2350.9|2350.6|2349.6|2349.3|19
1615874100000|2021-03-16 05:55:00|2350.3|2350|2350.3|2350|2350.7|2350.4|2350.1|2349.8|36
1615874400000|2021-03-16 06:00:00|2350.7|2350.4|2348.8|2348.5|2351.2|2350.9|2348.8|2348.5|62
1615874700000|2021-03-16 06:05:00|2349.4|2349.1|2349.4|2349.1|2349.6|2349.3|2349.2|2348.9|20
1615875000000|2021-03-16 06:10:00|2349.2|2348.9|2348.3|2348|2349.2|2348.9|2348.1|2347.8|29
1615875300000|2021-03-16 06:15:00|2348.5|2348.2|2348.9|2348.6|2349|2348.7|2348.4|2348.1|54
1615875600000|2021-03-16 06:20:00|2349.1|2348.8|2347.9|2347.6|2349.2|2348.9|2347.9|2347.6|14
1615875900000|2021-03-16 06:25:00|2348.3|2348|2348.8|2348.5|2349|2348.7|2348.3|2348|22
1615876200000|2021-03-16 06:30:00|2349.1|2348.8|2349.2|2348.9|2349.2|2348.9|2348.9|2348.6|5
1615876500000|2021-03-16 06:35:00|2349.3|2349|2349.5|2349.2|2349.7|2349.4|2349.3|2349|7
1615876800000|2021-03-16 06:40:00|2349.6|2349.3|2349.7|2349.4|2349.7|2349.4|2349.3|2349|10
1615877100000|2021-03-16 06:45:00|2349.4|2349.1|2350.7|2350.4|2351|2350.7|2349.2|2348.9|28
1615877400000|2021-03-16 06:50:00|2351.4|2351.1|2350.8|2350.5|2351.4|2351.1|2350.8|2350.5|43
1615877700000|2021-03-16 06:55:00|2350.7|2350.4|2351.4|2351.1|2351.8|2351.5|2350.7|2350.4|53
1615878000000|2021-03-16 07:00:00|2351.5|2351.2|2350.4|2350.1|2351.5|2351.2|2350.2|2349.9|18
1615878300000|2021-03-16 07:05:00|2350.8|2350.5|2351|2350.7|2351.4|2351.1|2350.8|2350.5|104
1615878600000|2021-03-16 07:10:00|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350|2349.7|353
1615878900000|2021-03-16 07:15:00|2350.9|2350.6|2352.4|2352.1|2352.4|2352.1|2350.9|2350.6|175
1615879200000|2021-03-16 07:20:00|2352.6|2352.3|2353|2352.7|2353|2352.7|2352.1|2351.8|32
1615879500000|2021-03-16 07:25:00|2353.1|2352.8|2352.2|2351.9|2353.3|2353|2352.1|2351.8|50
1615879800000|2021-03-16 07:30:00|2352.8|2352.5|2351.2|2350.9|2352.8|2352.5|2350.8|2350.5|103
1615880100000|2021-03-16 07:35:00|2351.5|2351.2|2351|2350.7|2352|2351.7|2351|2350.7|25
1615880400000|2021-03-16 07:40:00|2350.9|2350.6|2351|2350.7|2351.3|2351|2350.7|2350.4|52
1615880700000|2021-03-16 07:45:00|2350.9|2350.6|2351|2350.7|2351.1|2350.8|2350.7|2350.4|145
1615881000000|2021-03-16 07:50:00|2351.1|2350.8|2351.5|2351.2|2351.6|2351.3|2350.6|2350.3|297
1615881300000|2021-03-16 07:55:00|2351.6|2351.3|2351.6|2351.3|2351.9|2351.6|2350.9|2350.6|85
1615881600000|2021-03-16 08:00:00|2351.7|2351.4|2351.7|2351.4|2352.3|2352|2350.3|2350|174
1615881900000|2021-03-16 08:05:00|2351.8|2351.5|2349.3|2349|2351.8|2351.5|2349.2|2348.9|426
1615882200000|2021-03-16 08:10:00|2349.4|2349.1|2351.7|2351.4|2351.8|2351.5|2349.2|2348.9|402
1615882500000|2021-03-16 08:15:00|2351.6|2351.3|2351.2|2350.9|2351.7|2351.4|2350.2|2349.9|215
1615882800000|2021-03-16 08:20:00|2351.3|2351|2351.4|2351.1|2351.6|2351.3|2350.5|2350.2|194
1615883100000|2021-03-16 08:25:00|2351|2350.7|2351.6|2351.3|2352.1|2351.8|2350.9|2350.6|82
1615883400000|2021-03-16 08:30:00|2351.8|2351.5|2351.6|2351.3|2352.5|2352.2|2351.3|2351|84
1615883700000|2021-03-16 08:35:00|2351.9|2351.6|2350.7|2350.4|2352.3|2352|2350.7|2350.4|162
1615884000000|2021-03-16 08:40:00|2350.5|2350.2|2350.9|2350.6|2350.9|2350.6|2350.3|2350|33
1615884300000|2021-03-16 08:45:00|2351.2|2350.9|2349.9|2349.6|2351.2|2350.9|2349.9|2349.6|108
1615884600000|2021-03-16 08:50:00|2350.1|2349.8|2349.6|2349.3|2350.5|2350.2|2349.1|2348.8|245
1615884900000|2021-03-16 08:55:00|2349.8|2349.5|2351|2350.7|2351|2350.7|2349.7|2349.4|295
1615885200000|2021-03-16 09:00:00|2350.7|2350.4|2350.3|2350|2351|2350.7|2349.8|2349.5|48
1615885500000|2021-03-16 09:05:00|2350.8|2350.5|2351.1|2350.8|2351.3|2351|2350.6|2350.3|87
1615885800000|2021-03-16 09:10:00|2350.7|2350.4|2350.3|2350|2351.4|2351.1|2350.2|2349.9|140
1615886100000|2021-03-16 09:15:00|2350.4|2350.1|2350.5|2350.2|2351|2350.7|2350|2349.7|228
1615886400000|2021-03-16 09:20:00|2350.2|2349.9|2349.8|2349.5|2350.6|2350.3|2349.7|2349.4|291
1615886700000|2021-03-16 09:25:00|2350.1|2349.8|2349.6|2349.3|2350.2|2349.9|2349.4|2349.1|167
1615887000000|2021-03-16 09:30:00|2349.8|2349.5|2348.6|2348.3|2349.9|2349.6|2348.4|2348.1|2007
1615887300000|2021-03-16 09:35:00|2348.7|2348.4|2347.6|2347.3|2349.5|2349.2|2347.1|2346.8|72
1615887600000|2021-03-16 09:40:00|2348|2347.7|2347.5|2347.2|2348.6|2348.3|2347.2|2346.9|48
1615887900000|2021-03-16 09:45:00|2347.6|2347.3|2346.7|2346.4|2348.2|2347.9|2346.7|2346.4|169
1615888200000|2021-03-16 09:50:00|2346.6|2346.3|2346.6|2346.3|2347.4|2347.1|2344.8|2344.5|277
1615888500000|2021-03-16 09:55:00|2346.5|2346.2|2347.6|2347.3|2347.6|2347.3|2346.4|2346.1|84
1615888800000|2021-03-16 10:00:00|2348|2347.7|2348.6|2348.3|2348.9|2348.6|2347.9|2347.6|174
1615889100000|2021-03-16 10:05:00|2348.5|2348.2|2347.8|2347.5|2348.6|2348.3|2347.6|2347.3|302
1615889400000|2021-03-16 10:10:00|2347.4|2347.1|2348.2|2347.9|2349|2348.7|2347.3|2347|222
1615889700000|2021-03-16 10:15:00|2348.5|2348.2|2348.8|2348.5|2349.2|2348.9|2348.5|2348.2|588
1615890000000|2021-03-16 10:20:00|2349.2|2348.9|2349.6|2349.3|2350.8|2350.5|2349.2|2348.9|495
1615890300000|2021-03-16 10:25:00|2349.7|2349.4|2348.6|2348.3|2349.7|2349.4|2348.4|2348.1|56
1615890600000|2021-03-16 10:30:00|2348.3|2348|2348.7|2348.4|2349|2348.7|2348.2|2347.9|154
1615890900000|2021-03-16 10:35:00|2349|2348.7|2348.7|2348.4|2349.1|2348.8|2348.4|2348.1|56
1615891200000|2021-03-16 10:40:00|2348.4|2348.1|2348.3|2348|2348.6|2348.3|2347.9|2347.6|77
1615891500000|2021-03-16 10:45:00|2348.6|2348.3|2350.2|2349.9|2350.2|2349.9|2348.3|2348|150
1615891800000|2021-03-16 10:50:00|2350.1|2349.8|2349.6|2349.3|2350.1|2349.8|2349.1|2348.8|642
1615892100000|2021-03-16 10:55:00|2349.8|2349.5|2350.8|2350.5|2351|2350.7|2349.8|2349.5|354
1615892400000|2021-03-16 11:00:00|2350.5|2350.2|2350.1|2349.8|2351|2350.7|2349.8|2349.5|169
1615892700000|2021-03-16 11:05:00|2350|2349.7|2350.5|2350.2|2351|2350.7|2349.8|2349.5|98
1615893000000|2021-03-16 11:10:00|2350.6|2350.3|2351.1|2350.8|2351.9|2351.6|2350.6|2350.3|340
1615893300000|2021-03-16 11:15:00|2351.2|2350.9|2351.3|2351|2351.4|2351.1|2350.7|2350.4|171
1615893600000|2021-03-16 11:20:00|2351.4|2351.1|2351.2|2350.9|2351.8|2351.5|2351.1|2350.8|973
1615893900000|2021-03-16 11:25:00|2351.3|2351|2350.6|2350.3|2351.7|2351.4|2350.5|2350.2|123
1615894200000|2021-03-16 11:30:00|2350.5|2350.2|2351.5|2351.2|2352.4|2352.1|2350.3|2350|539
1615894500000|2021-03-16 11:35:00|2351.4|2351.1|2351.8|2351.5|2352.7|2352.4|2351.4|2351.1|176
1615894800000|2021-03-16 11:40:00|2351.9|2351.6|2352.1|2351.8|2352.5|2352.2|2351.9|2351.6|88
1615895100000|2021-03-16 11:45:00|2352.2|2351.9|2352.8|2352.5|2353.2|2352.9|2352.2|2351.9|101
1615895400000|2021-03-16 11:50:00|2352.6|2352.3|2352.8|2352.5|2353.5|2353.2|2352.3|2352|1317
1615895700000|2021-03-16 11:55:00|2352.6|2352.3|2352.5|2352.2|2352.9|2352.6|2352.1|2351.8|307
1615896000000|2021-03-16 12:00:00|2352.9|2352.6|2353.7|2353.4|2354.3|2354|2352.8|2352.5|649
1615896300000|2021-03-16 12:05:00|2353.8|2353.5|2355.1|2354.8|2355.1|2354.8|2353.6|2353.3|197
1615896600000|2021-03-16 12:10:00|2354.9|2354.6|2354|2353.7|2355.6|2355.3|2353.8|2353.5|1706
1615896900000|2021-03-16 12:15:00|2354.1|2353.8|2353.7|2353.4|2354.4|2354.1|2353|2352.7|929
1615897200000|2021-03-16 12:20:00|2353.6|2353.3|2352.7|2352.4|2354.1|2353.8|2352.7|2352.4|723
1615897500000|2021-03-16 12:25:00|2352.6|2352.3|2352.3|2352|2353.2|2352.9|2352.2|2351.9|298
1615897800000|2021-03-16 12:30:00|2352.2|2351.9|2350.8|2350.5|2354.7|2354.4|2349|2348.7|1034
1615898100000|2021-03-16 12:35:00|2351.1|2350.8|2351.4|2351.1|2352.1|2351.8|2350.2|2349.9|360
1615898400000|2021-03-16 12:40:00|2351.7|2351.4|2352.6|2352.3|2353.1|2352.8|2351.2|2350.9|392
1615898700000|2021-03-16 12:45:00|2352.8|2352.5|2353|2352.7|2353.4|2353.1|2352|2351.7|336
1615899000000|2021-03-16 12:50:00|2353.1|2352.8|2351.8|2351.5|2353.8|2353.5|2351.6|2351.3|413
1615899300000|2021-03-16 12:55:00|2352.2|2351.9|2353.1|2352.8|2353.4|2353.1|2352.2|2351.9|290
1615899600000|2021-03-16 13:00:00|2352.9|2352.6|2352.8|2352.5|2354.4|2354.1|2352.7|2352.4|1009
1615899900000|2021-03-16 13:05:00|2352.7|2352.4|2354.2|2353.9|2354.4|2354.1|2352.7|2352.4|313
1615900200000|2021-03-16 13:10:00|2354.6|2354.3|2356.9|2356.6|2356.9|2356.6|2354|2353.7|389
1615900500000|2021-03-16 13:15:00|2356.6|2356.3|2357.2|2356.9|2358|2357.7|2356.5|2356.2|1740
1615900800000|2021-03-16 13:20:00|2357.1|2356.8|2355.9|2355.6|2357.5|2357.2|2355.9|2355.6|2054
1615901100000|2021-03-16 13:25:00|2356|2355.7|2355.3|2355|2357.6|2357.3|2355.2|2354.9|1156
1615901400000|2021-03-16 13:30:00|2355.5|2355.2|2347.1|2346.8|2356.2|2355.9|2345.1|2344.8|6353
1615901700000|2021-03-16 13:35:00|2346.9|2346.6|2347.2|2346.9|2350.3|2350|2344.8|2344.5|6104
1615902000000|2021-03-16 13:40:00|2347.8|2347.5|2343.3|2343|2349.8|2349.5|2342.9|2342.6|3793
1615902300000|2021-03-16 13:45:00|2343.6|2343.3|2339.5|2339.2|2345.3|2345|2339.5|2339.2|6329
1615902600000|2021-03-16 13:50:00|2339.4|2339.1|2335.9|2335.6|2339.9|2339.6|2332.6|2332.3|7124
1615902900000|2021-03-16 13:55:00|2335.8|2335.5|2339.9|2339.6|2342.1|2341.8|2335.8|2335.5|6228
1615903200000|2021-03-16 14:00:00|2339.8|2339.5|2336.3|2336|2341.9|2341.6|2336.3|2336|3586
1615903500000|2021-03-16 14:05:00|2336.2|2335.9|2335.5|2335.2|2338.1|2337.8|2334.5|2334.2|5535
1615903800000|2021-03-16 14:10:00|2335.3|2335|2336|2335.7|2336.8|2336.5|2332.9|2332.6|2115
1615904100000|2021-03-16 14:15:00|2336.1|2335.8|2337.5|2337.2|2339.6|2339.3|2334|2333.7|4032
1615904400000|2021-03-16 14:20:00|2337.4|2337.1|2331.6|2331.3|2337.8|2337.5|2331.3|2331|5581
1615904700000|2021-03-16 14:25:00|2331.7|2331.4|2333.5|2333.2|2333.8|2333.5|2330.3|2330|3939
1615905000000|2021-03-16 14:30:00|2333.4|2333.1|2336.9|2336.6|2337.4|2337.1|2333.1|2332.8|4077
1615905300000|2021-03-16 14:35:00|2337|2336.7|2339.2|2338.9|2340.6|2340.3|2337|2336.7|3871
1615905600000|2021-03-16 14:40:00|2339.1|2338.8|2338.4|2338.1|2340.9|2340.6|2335.9|2335.6|4145
1615905900000|2021-03-16 14:45:00|2338.5|2338.2|2337.5|2337.2|2339.1|2338.8|2336.3|2336|3484
1615906200000|2021-03-16 14:50:00|2337.6|2337.3|2334|2333.7|2338.2|2337.9|2333.7|2333.4|4228
1615906500000|2021-03-16 14:55:00|2333.9|2333.6|2331.2|2330.9|2335.1|2334.8|2331.2|2330.9|3435
1615906800000|2021-03-16 15:00:00|2331.4|2331.1|2329.4|2329.1|2332.3|2332|2328.1|2327.8|3250
1615907100000|2021-03-16 15:05:00|2329.5|2329.2|2332.2|2331.9|2333.3|2333|2328.8|2328.5|3214
1615907400000|2021-03-16 15:10:00|2332.4|2332.1|2335.5|2335.2|2335.7|2335.4|2332.1|2331.8|2549
1615907700000|2021-03-16 15:15:00|2335.4|2335.1|2336.3|2336|2337.3|2337|2335|2334.7|2394
1615908000000|2021-03-16 15:20:00|2336.2|2335.9|2337.2|2336.9|2337.9|2337.6|2335.9|2335.6|2574
1615908300000|2021-03-16 15:25:00|2337.1|2336.8|2337.1|2336.8|2338.7|2338.4|2335.8|2335.5|2667
1615908600000|2021-03-16 15:30:00|2337.3|2337|2334|2333.7|2337.6|2337.3|2333.9|2333.6|2310
1615908900000|2021-03-16 15:35:00|2333.9|2333.6|2334.2|2333.9|2336.1|2335.8|2333.5|2333.2|1833
1615909200000|2021-03-16 15:40:00|2334.1|2333.8|2336.7|2336.4|2337.1|2336.8|2333.8|2333.5|2239
1615909500000|2021-03-16 15:45:00|2336.6|2336.3|2335.7|2335.4|2337.7|2337.4|2333.7|2333.4|2210
1615909800000|2021-03-16 15:50:00|2335.8|2335.5|2336.7|2336.4|2336.7|2336.4|2335.6|2335.3|1858
1615910100000|2021-03-16 15:55:00|2337|2336.7|2339.9|2339.6|2340|2339.7|2336.6|2336.3|4049
1615910400000|2021-03-16 16:00:00|2339.6|2339.3|2336.5|2336.2|2339.6|2339.3|2336.4|2336.1|2296
1615910700000|2021-03-16 16:05:00|2336.6|2336.3|2339.4|2339.1|2340|2339.7|2336.6|2336.3|2345
1615911000000|2021-03-16 16:10:00|2339.6|2339.3|2333.4|2333.1|2339.6|2339.3|2333.3|2333|2299
1615911300000|2021-03-16 16:15:00|2333.5|2333.2|2328.5|2328.2|2333.5|2333.2|2327.2|2326.9|2372
1615911600000|2021-03-16 16:20:00|2328.7|2328.4|2324.8|2324.5|2329.9|2329.6|2324|2323.7|2579
1615911900000|2021-03-16 16:25:00|2324.9|2324.6|2325.9|2325.6|2326.2|2325.9|2322|2321.7|3412
1615912200000|2021-03-16 16:30:00|2326|2325.7|2329.5|2329.2|2330.7|2330.4|2323.9|2323.6|2120
1615912500000|2021-03-16 16:35:00|2329.7|2329.4|2333.4|2333.1|2333.5|2333.2|2328.6|2328.3|1736
1615912800000|2021-03-16 16:40:00|2333.7|2333.4|2334.4|2334.1|2335.6|2335.3|2333.4|2333.1|2436
1615913100000|2021-03-16 16:45:00|2334.7|2334.4|2332.7|2332.4|2335|2334.7|2332.4|2332.1|1905
1615913400000|2021-03-16 16:50:00|2332.9|2332.6|2331.8|2331.5|2333.4|2333.1|2331.2|2330.9|1446
1615913700000|2021-03-16 16:55:00|2332.1|2331.8|2332.9|2332.6|2333.2|2332.9|2331|2330.7|961
1615914000000|2021-03-16 17:00:00|2332.5|2332.2|2334.1|2333.8|2334.4|2334.1|2330.7|2330.4|2723
1615914300000|2021-03-16 17:05:00|2334.2|2333.9|2336.3|2336|2337|2336.7|2333.6|2333.3|2067
1615914600000|2021-03-16 17:10:00|2336.1|2335.8|2335.6|2335.3|2337.1|2336.8|2335.2|2334.9|1135
1615914900000|2021-03-16 17:15:00|2335.5|2335.2|2334.5|2334.2|2335.5|2335.2|2333.8|2333.5|930
1615915200000|2021-03-16 17:20:00|2334.8|2334.5|2333.2|2332.9|2335.4|2335.1|2332.2|2331.9|1228
1615915500000|2021-03-16 17:25:00|2333.1|2332.8|2332|2331.7|2335.6|2335.3|2331.7|2331.4|1806
1615915800000|2021-03-16 17:30:00|2332.2|2331.9|2329.9|2329.6|2332.3|2332|2329.1|2328.8|2069
1615916100000|2021-03-16 17:35:00|2330|2329.7|2325.5|2325.2|2330|2329.7|2325.3|2325|1783
1615916400000|2021-03-16 17:40:00|2325.3|2325|2326.7|2326.4|2327.7|2327.4|2324.9|2324.6|1247
1615916700000|2021-03-16 17:45:00|2326.5|2326.2|2328.4|2328.1|2329.3|2329|2326.1|2325.8|1567
1615917000000|2021-03-16 17:50:00|2328.6|2328.3|2326.3|2326|2329.5|2329.2|2326.1|2325.8|1680
1615917300000|2021-03-16 17:55:00|2326.4|2326.1|2325.5|2325.2|2328.5|2328.2|2325.2|2324.9|2654
1615917600000|2021-03-16 18:00:00|2325.4|2325.1|2329.5|2329.2|2329.6|2329.3|2323.9|2323.6|2647
1615917900000|2021-03-16 18:05:00|2329.3|2329|2324.9|2324.6|2330.7|2330.4|2324.3|2324|2118
1615918200000|2021-03-16 18:10:00|2325.1|2324.8|2324.8|2324.5|2326.3|2326|2323.8|2323.5|1326
1615918500000|2021-03-16 18:15:00|2324.7|2324.4|2322.9|2322.6|2326.7|2326.4|2322.9|2322.6|1040
1615918800000|2021-03-16 18:20:00|2322.8|2322.5|2316.4|2316.1|2323.5|2323.2|2316.3|2316|2694
1615919100000|2021-03-16 18:25:00|2316.6|2316.3|2314.3|2314|2316.9|2316.6|2312.9|2312.6|3005
1615919400000|2021-03-16 18:30:00|2314.2|2313.9|2317.5|2317.2|2320.1|2319.8|2313.8|2313.5|2957
1615919700000|2021-03-16 18:35:00|2317.4|2317.1|2312.3|2312|2318.2|2317.9|2312|2311.7|1667
1615920000000|2021-03-16 18:40:00|2312.5|2312.2|2306.4|2306.1|2314.2|2313.9|2306.2|2305.9|4629
1615920300000|2021-03-16 18:45:00|2306.3|2306|2312.7|2312.4|2312.7|2312.4|2306|2305.7|3567
1615920600000|2021-03-16 18:50:00|2312.8|2312.5|2318|2317.7|2318|2317.7|2311.8|2311.5|3019
1615920900000|2021-03-16 18:55:00|2317.9|2317.6|2317.1|2316.8|2319.2|2318.9|2315.1|2314.8|2783
1615921200000|2021-03-16 19:00:00|2316.8|2316.5|2314.9|2314.6|2316.9|2316.6|2310.1|2309.8|2368
1615921500000|2021-03-16 19:05:00|2314.8|2314.5|2318.6|2318.3|2320.3|2320|2314.1|2313.8|2202
1615921800000|2021-03-16 19:10:00|2318.8|2318.5|2320.3|2320|2321.8|2321.5|2318.1|2317.8|1869
1615922100000|2021-03-16 19:15:00|2320.4|2320.1|2320.3|2320|2321.3|2321|2320|2319.7|3539
1615922400000|2021-03-16 19:20:00|2320.4|2320.1|2322|2321.7|2323.3|2323|2319.6|2319.3|1056
1615922700000|2021-03-16 19:25:00|2322.2|2321.9|2318.5|2318.2|2323.9|2323.6|2318.5|2318.2|1973
1615923000000|2021-03-16 19:30:00|2318.6|2318.3|2324.4|2324.1|2324.7|2324.4|2317.4|2317.1|2250
1615923300000|2021-03-16 19:35:00|2324.3|2324|2323.8|2323.5|2325.4|2325.1|2322.7|2322.4|3029
1615923600000|2021-03-16 19:40:00|2323.6|2323.3|2320.1|2319.8|2324.9|2324.6|2319.8|2319.5|2837
1615923900000|2021-03-16 19:45:00|2320.3|2320|2317.9|2317.6|2323.3|2323|2317.8|2317.5|5773
1615924200000|2021-03-16 19:50:00|2318.9|2318.6|2321.5|2321.2|2321.6|2321.3|2318.9|2318.6|3576
1615924500000|2021-03-16 19:55:00|2321.4|2321.1|2319.8|2319.5|2322.5|2322.2|2319.4|2319.1|8694
1615924800000|2021-03-16 20:00:00|2319.7|2319.4|2319.7|2319.4|2320.7|2320.4|2317.7|2317.4|3226
1615925100000|2021-03-16 20:05:00|2319.6|2319.3|2321|2320.7|2321.2|2320.9|2319.4|2319.1|1278
1615925400000|2021-03-16 20:10:00|2321.2|2320.9|2322.4|2321.6|2322.7|2322.4|2320.2|2319.9|1581
1615925700000|2021-03-16 20:15:00|2322.3|2321.5|2322.7|2321.9|2322.7|2321.9|2322.2|2321.4|0
1615926000000|2021-03-16 20:20:00|2322.5|2321.7|2322.6|2321.8|2322.7|2321.9|2322.4|2321.6|0
1615926300000|2021-03-16 20:25:00|2322.5|2321.7|2322.6|2321.8|2322.6|2321.8|2322.5|2321.7|0
1615926600000|2021-03-16 20:30:00|2322.5|2321.7|2320.6|2320.3|2322.5|2321.9|2320.5|2320.2|466
1615926900000|2021-03-16 20:35:00|2320.7|2320.4|2319.9|2319.6|2320.7|2320.4|2319.7|2319.4|289
1615927200000|2021-03-16 20:40:00|2320|2319.7|2320.6|2320.3|2320.8|2320.5|2319.9|2319.6|156
1615927500000|2021-03-16 20:45:00|2320.8|2320.5|2318.8|2318.5|2320.9|2320.6|2318.8|2318.5|200
1615927800000|2021-03-16 20:50:00|2318.6|2318.3|2320.3|2320|2320.3|2320|2318.5|2318.2|94
1615928100000|2021-03-16 20:55:00|2320|2319.7|2320.7|2319.9|2321|2320.4|2319.6|2319.3|166
1615928400000|2021-03-16 21:00:00|2321|2320.2|2321.2|2320.4|2321.2|2320.4|2320.5|2319.7|0
1615928700000|2021-03-16 21:05:00|2321.1|2320.3|2321.5|2320.7|2321.7|2320.9|2321.1|2320.3|0
1615929000000|2021-03-16 21:10:00|2321.6|2320.8|2321.6|2320.8|2321.7|2320.9|2321.6|2320.8|0
1615929300000|2021-03-16 21:15:00|2321.5|2320.7|2321.3|2320.5|2321.5|2320.7|2321.3|2320.5|0
1615929600000|2021-03-16 21:20:00|2321.4|2320.6|2320.6|2319.8|2321.4|2320.6|2320.6|2319.8|0
1615929900000|2021-03-16 21:25:00|2320.5|2319.7|2319.9|2319.1|2320.5|2319.7|2319.9|2319.1|0
1615930200000|2021-03-16 21:30:00|2319.8|2319|2319.8|2319|2319.9|2319.1|2319.7|2318.9|0
1615930500000|2021-03-16 21:35:00|2319.7|2318.9|2319.5|2318.7|2320|2319.2|2319.5|2318.7|0
1615930800000|2021-03-16 21:40:00|2319.4|2318.6|2319.6|2318.8|2319.7|2318.9|2319.4|2318.6|0
1615931100000|2021-03-16 21:45:00|2319.7|2318.9|2319.8|2319|2320.1|2319.3|2319.6|2318.8|0
1615931400000|2021-03-16 21:50:00|2320.1|2319.3|2320.3|2319.5|2320.4|2319.6|2319.8|2319|0
1615931700000|2021-03-16 21:55:00|2320.4|2319.6|2319.8|2319|2320.4|2319.6|2319.7|2318.9|0
1615932000000|2021-03-16 22:00:00|2321.3|2321|2323.6|2323.3|2323.7|2323.4|2320.8|2320.5|160
1615932300000|2021-03-16 22:05:00|2323.5|2323.2|2322.3|2322|2323.7|2323.4|2322.3|2322|44
1615932600000|2021-03-16 22:10:00|2322.5|2322.2|2320.7|2320.4|2322.8|2322.5|2320.7|2320.4|35
1615932900000|2021-03-16 22:15:00|2320.4|2320.1|2320.8|2320.5|2320.8|2320.5|2319.8|2319.5|45
1615933200000|2021-03-16 22:20:00|2321.1|2320.8|2320.7|2320.4|2321.1|2320.8|2320.6|2320.3|9
1615933500000|2021-03-16 22:25:00|2320.6|2320.3|2320.9|2320.6|2320.9|2320.6|2320.6|2320.3|14
1615933800000|2021-03-16 22:30:00|2320.4|2320.1|2319.4|2319.1|2320.8|2320.5|2319.1|2318.8|52
1615934100000|2021-03-16 22:35:00|2319.2|2318.9|2319.3|2319|2319.5|2319.2|2318.5|2318.2|76
1615934400000|2021-03-16 22:40:00|2319.6|2319.3|2319.9|2319.6|2320.6|2320.3|2319.6|2319.3|65
1615934700000|2021-03-16 22:45:00|2320|2319.7|2320.5|2320.2|2320.7|2320.4|2320|2319.7|32
1615935000000|2021-03-16 22:50:00|2320.6|2320.3|2319.9|2319.6|2320.6|2320.3|2319.5|2319.2|32
1615935300000|2021-03-16 22:55:00|2319.8|2319.5|2320.1|2319.8|2320.2|2319.9|2319.8|2319.5|9
1615935600000|2021-03-16 23:00:00|2319.8|2319.5|2320.1|2319.8|2320.3|2320|2318.8|2318.5|197
1615935900000|2021-03-16 23:05:00|2320.8|2320.5|2321.1|2320.8|2321.1|2320.8|2320.8|2320.5|19
1615936200000|2021-03-16 23:10:00|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|1
1615936500000|2021-03-16 23:15:00|2319|2318.7|2319|2318.7|2319.7|2319.4|2319|2318.7|16
1615936800000|2021-03-16 23:20:00|2319.3|2319|2319.1|2318.8|2319.4|2319.1|2318.1|2317.8|29
1615937100000|2021-03-16 23:25:00|2318.9|2318.6|2318|2317.7|2319.1|2318.8|2318|2317.7|23
1615937400000|2021-03-16 23:30:00|2317.9|2317.6|2318.3|2318|2318.5|2318.2|2317.8|2317.5|37
1615937700000|2021-03-16 23:35:00|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2317.6|2317.3|37
1615938000000|2021-03-16 23:40:00|2318.4|2318.1|2317.8|2317.5|2318.6|2318.3|2317.2|2316.9|86
1615938300000|2021-03-16 23:45:00|2317.7|2317.4|2317.4|2317.1|2317.7|2317.4|2316.9|2316.6|73
1615938600000|2021-03-16 23:50:00|2317.2|2316.9|2315|2314.7|2317.8|2317.5|2314.8|2314.5|194
1615938900000|2021-03-16 23:55:00|2314.9|2314.6|2314.5|2314.2|2315.1|2314.8|2314.3|2314|102
1615939200000|2021-03-17 00:00:00|2314.8|2314.5|2314.3|2314|2315.9|2315.6|2314.3|2314|84
1615939500000|2021-03-17 00:05:00|2314.8|2314.5|2315.2|2314.9|2316.5|2316.2|2314.4|2314.1|50
1615939800000|2021-03-17 00:10:00|2314.8|2314.5|2314.5|2314.2|2314.8|2314.5|2313.2|2312.9|71
1615940100000|2021-03-17 00:15:00|2314.6|2314.3|2314.9|2314.6|2315.8|2315.5|2314.5|2314.2|32
1615940400000|2021-03-17 00:20:00|2314.5|2314.2|2315.6|2315.3|2315.6|2315.3|2314.5|2314.2|6
1615940700000|2021-03-17 00:25:00|2316.5|2316.2|2315.9|2315.6|2317.2|2316.9|2315.9|2315.6|30
1615941000000|2021-03-17 00:30:00|2316.4|2316.1|2315.8|2315.5|2316.4|2316.1|2314.7|2314.4|33
1615941300000|2021-03-17 00:35:00|2316.8|2316.5|2314.8|2314.5|2316.8|2316.5|2314.8|2314.5|138
1615941600000|2021-03-17 00:40:00|2315|2314.7|2315.4|2315.1|2315.4|2315.1|2315|2314.7|5
1615941900000|2021-03-17 00:45:00|2314.8|2314.5|2314.2|2313.9|2314.8|2314.5|2313.5|2313.2|45
1615942200000|2021-03-17 00:50:00|2314.3|2314|2313.1|2312.8|2314.4|2314.1|2313.1|2312.8|42
1615942500000|2021-03-17 00:55:00|2313|2312.7|2314.3|2314|2314.3|2314|2311.6|2311.3|71
1615942800000|2021-03-17 01:00:00|2314.2|2313.9|2312.6|2312.3|2314.7|2314.4|2312.6|2312.3|53
1615943100000|2021-03-17 01:05:00|2312.3|2312|2314.1|2313.8|2314.6|2314.3|2312.2|2311.9|83
1615943400000|2021-03-17 01:10:00|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2313.9|2313.6|13
1615943700000|2021-03-17 01:15:00|2314.1|2313.8|2311.8|2311.5|2314.4|2314.1|2311.8|2311.5|105
1615944000000|2021-03-17 01:20:00|2312|2311.7|2310.7|2310.4|2312|2311.7|2310.7|2310.4|50
1615944300000|2021-03-17 01:25:00|2311.3|2311|2308|2307.7|2311.5|2311.2|2307.9|2307.6|103
1615944600000|2021-03-17 01:30:00|2307.8|2307.5|2307.1|2306.8|2308.2|2307.9|2306.6|2306.3|167
1615944900000|2021-03-17 01:35:00|2307|2306.7|2307.1|2306.8|2307.5|2307.2|2306.5|2306.2|44
1615945200000|2021-03-17 01:40:00|2307|2306.7|2307.8|2307.5|2307.8|2307.5|2306.2|2305.9|50
1615945500000|2021-03-17 01:45:00|2307.5|2307.2|2309|2308.7|2309.4|2309.1|2307.5|2307.2|58
1615945800000|2021-03-17 01:50:00|2309.2|2308.9|2307.8|2307.5|2309.3|2309|2307.8|2307.5|32
1615946100000|2021-03-17 01:55:00|2308.4|2308.1|2309.2|2308.9|2309.4|2309.1|2308.1|2307.8|20
1615946400000|2021-03-17 02:00:00|2309.8|2309.5|2309.4|2309.1|2310.3|2310|2309.4|2309.1|25
1615946700000|2021-03-17 02:05:00|2309.2|2308.9|2310.4|2310.1|2310.4|2310.1|2308.8|2308.5|54
1615947000000|2021-03-17 02:10:00|2310.2|2309.9|2310.8|2310.5|2311.6|2311.3|2310|2309.7|85
1615947300000|2021-03-17 02:15:00|2311.1|2310.8|2311.6|2311.3|2311.9|2311.6|2311|2310.7|42
1615947600000|2021-03-17 02:20:00|2311.5|2311.2|2310.6|2310.3|2311.7|2311.4|2310.6|2310.3|44
1615947900000|2021-03-17 02:25:00|2310.7|2310.4|2311|2310.7|2311.1|2310.8|2310.3|2310|45
1615948200000|2021-03-17 02:30:00|2311.2|2310.9|2310.9|2310.6|2311.7|2311.4|2310.6|2310.3|47
1615948500000|2021-03-17 02:35:00|2310.8|2310.5|2312|2311.7|2312.2|2311.9|2310.8|2310.5|21
1615948800000|2021-03-17 02:40:00|2311.5|2311.2|2309.4|2309.1|2312|2311.7|2309.4|2309.1|214
1615949100000|2021-03-17 02:45:00|2309.7|2309.4|2308.7|2308.4|2309.7|2309.4|2307.2|2306.9|177
1615949400000|2021-03-17 02:50:00|2308.6|2308.3|2309.1|2308.8|2309.9|2309.6|2308.1|2307.8|51
1615949700000|2021-03-17 02:55:00|2308.8|2308.5|2309.3|2309|2309.8|2309.5|2308.8|2308.5|11
1615950000000|2021-03-17 03:00:00|2309.5|2309.2|2309.7|2309.4|2310.4|2310.1|2309.4|2309.1|23
1615950300000|2021-03-17 03:05:00|2309.5|2309.2|2310.3|2310|2310.3|2310|2309.2|2308.9|51
1615950600000|2021-03-17 03:10:00|2311.1|2310.8|2309.4|2309.1|2311.9|2311.6|2309.4|2309.1|51
1615950900000|2021-03-17 03:15:00|2308.7|2308.4|2308.8|2308.5|2309.4|2309.1|2308.7|2308.4|25
1615951200000|2021-03-17 03:20:00|2309|2308.7|2309.3|2309|2310|2309.7|2308.7|2308.4|29
1615951500000|2021-03-17 03:25:00|2309.1|2308.8|2309.5|2309.2|2309.5|2309.2|2308.9|2308.6|5
1615951800000|2021-03-17 03:30:00|2309.8|2309.5|2309.4|2309.1|2309.9|2309.6|2309.4|2309.1|18
1615952100000|2021-03-17 03:35:00|2309.3|2309|2308.2|2307.9|2309.3|2309|2308.2|2307.9|62
1615952400000|2021-03-17 03:40:00|2307.8|2307.5|2308.9|2308.6|2308.9|2308.6|2307.6|2307.3|7
1615952700000|2021-03-17 03:45:00|2309.1|2308.8|2308.3|2308|2309.1|2308.8|2307.8|2307.5|20
1615953000000|2021-03-17 03:50:00|2308|2307.7|2308.6|2308.3|2308.6|2308.3|2307.8|2307.5|22
1615953300000|2021-03-17 03:55:00|2308.1|2307.8|2309.7|2309.4|2309.7|2309.4|2308.1|2307.8|25
1615953600000|2021-03-17 04:00:00|2309.3|2309|2308.9|2308.6|2309.4|2309.1|2308.9|2308.6|8
1615953900000|2021-03-17 04:05:00|2309.3|2309|2309.4|2309.1|2309.5|2309.2|2309.3|2309|8
1615954200000|2021-03-17 04:10:00|2309.1|2308.8|2309|2308.7|2309.7|2309.4|2309|2308.7|10
1615954500000|2021-03-17 04:15:00|2309.2|2308.9|2309.2|2308.9|2309.5|2309.2|2308.9|2308.6|41
1615954800000|2021-03-17 04:20:00|2308.9|2308.6|2309.3|2309|2309.3|2309|2308.6|2308.3|14
1615955100000|2021-03-17 04:25:00|2308.9|2308.6|2309.3|2309|2309.3|2309|2308.8|2308.5|7
1615955400000|2021-03-17 04:30:00|2308.9|2308.6|2309.1|2308.8|2309.2|2308.9|2308.9|2308.6|12
1615955700000|2021-03-17 04:35:00|2308.9|2308.6|2309.4|2309.1|2309.6|2309.3|2308.8|2308.5|22
1615956000000|2021-03-17 04:40:00|2309.7|2309.4|2309.4|2309.1|2309.7|2309.4|2309.1|2308.8|17
1615956300000|2021-03-17 04:45:00|2309.6|2309.3|2308.7|2308.4|2309.7|2309.4|2308.5|2308.2|33
1615956600000|2021-03-17 04:50:00|2308.5|2308.2|2308.6|2308.3|2309.2|2308.9|2308.5|2308.2|10
1615956900000|2021-03-17 04:55:00|2309.1|2308.8|2310.1|2309.8|2310.1|2309.8|2309.1|2308.8|19
1615957200000|2021-03-17 05:00:00|2309.5|2309.2|2309.4|2309.1|2310.6|2310.3|2309.4|2309.1|78
1615957500000|2021-03-17 05:05:00|2309.2|2308.9|2310.1|2309.8|2310.1|2309.8|2309|2308.7|42
1615957800000|2021-03-17 05:10:00|2310|2309.7|2309.2|2308.9|2310.4|2310.1|2309|2308.7|49
1615958100000|2021-03-17 05:15:00|2308.8|2308.5|2309.2|2308.9|2309.2|2308.9|2308.8|2308.5|9
1615958400000|2021-03-17 05:20:00|2308.9|2308.6|2309.6|2309.3|2310.2|2309.9|2308.8|2308.5|29
1615958700000|2021-03-17 05:25:00|2309.8|2309.5|2309.7|2309.4|2310.2|2309.9|2309.7|2309.4|6
1615959000000|2021-03-17 05:30:00|2310.2|2309.9|2309.3|2309|2310.3|2310|2309.3|2309|35
1615959300000|2021-03-17 05:35:00|2308.9|2308.6|2309.2|2308.9|2309.2|2308.9|2308.7|2308.4|29
1615959600000|2021-03-17 05:40:00|2310|2309.7|2310.6|2310.3|2310.9|2310.6|2310|2309.7|22
1615959900000|2021-03-17 05:45:00|2310.7|2310.4|2311.7|2311.4|2312|2311.7|2310.7|2310.4|27
1615960200000|2021-03-17 05:50:00|2311.3|2311|2313.1|2312.8|2313.1|2312.8|2311.3|2311|26
1615960500000|2021-03-17 05:55:00|2313|2312.7|2312.5|2312.2|2313.4|2313.1|2312.5|2312.2|36
1615960800000|2021-03-17 06:00:00|2312.3|2312|2312.3|2312|2312.8|2312.5|2312.2|2311.9|27
1615961100000|2021-03-17 06:05:00|2312.1|2311.8|2312.1|2311.8|2312.8|2312.5|2312|2311.7|26
1615961400000|2021-03-17 06:10:00|2312.7|2312.4|2313|2312.7|2313.1|2312.8|2312.6|2312.3|10
1615961700000|2021-03-17 06:15:00|2312.8|2312.5|2313.2|2312.9|2313.5|2313.2|2312.7|2312.4|20
1615962000000|2021-03-17 06:20:00|2313.3|2313|2313.3|2313|2313.3|2313|2312.8|2312.5|15
1615962300000|2021-03-17 06:25:00|2313|2312.7|2312.8|2312.5|2313.3|2313|2312.8|2312.5|21
1615962600000|2021-03-17 06:30:00|2312.6|2312.3|2312.3|2312|2313.3|2313|2312.3|2312|16
1615962900000|2021-03-17 06:35:00|2312.2|2311.9|2312.5|2312.2|2312.7|2312.4|2312.1|2311.8|15
1615963200000|2021-03-17 06:40:00|2312.3|2312|2311.2|2310.9|2312.3|2312|2310.8|2310.5|24
1615963500000|2021-03-17 06:45:00|2311.8|2311.5|2311.6|2311.3|2312|2311.7|2311.6|2311.3|8
1615963800000|2021-03-17 06:50:00|2311.8|2311.5|2311.4|2311.1|2312.3|2312|2311.2|2310.9|45
1615964100000|2021-03-17 06:55:00|2311.2|2310.9|2311.8|2311.5|2311.8|2311.5|2311.2|2310.9|10
1615964400000|2021-03-17 07:00:00|2311.9|2311.6|2311.8|2311.5|2312.8|2312.5|2311.8|2311.5|24
1615964700000|2021-03-17 07:05:00|2312|2311.7|2310.9|2310.6|2312.2|2311.9|2310.6|2310.3|23
1615965000000|2021-03-17 07:10:00|2310.8|2310.5|2310.5|2310.2|2310.9|2310.6|2310.5|2310.2|35
1615965300000|2021-03-17 07:15:00|2310.6|2310.3|2310.2|2309.9|2310.8|2310.5|2309.5|2309.2|31
1615965600000|2021-03-17 07:20:00|2309.5|2309.2|2310.2|2309.9|2310.5|2310.2|2309.2|2308.9|17
1615965900000|2021-03-17 07:25:00|2310.1|2309.8|2311.6|2311.3|2311.6|2311.3|2310.1|2309.8|62
1615966200000|2021-03-17 07:30:00|2311.5|2311.2|2311.5|2311.2|2311.8|2311.5|2311.2|2310.9|37
1615966500000|2021-03-17 07:35:00|2311.6|2311.3|2310.4|2310.1|2312.6|2312.3|2310.4|2310.1|133
1615966800000|2021-03-17 07:40:00|2310.8|2310.5|2311|2310.7|2311.7|2311.4|2310.4|2310.1|37
1615967100000|2021-03-17 07:45:00|2311.2|2310.9|2311|2310.7|2311.7|2311.4|2311|2310.7|9
1615967400000|2021-03-17 07:50:00|2310.9|2310.6|2310.1|2309.8|2311.1|2310.8|2309.6|2309.3|38
1615967700000|2021-03-17 07:55:00|2310.5|2310.2|2310.8|2310.5|2311.4|2311.1|2310.5|2310.2|33
1615968000000|2021-03-17 08:00:00|2310.5|2310.2|2311.4|2311.1|2312|2311.7|2309.6|2309.3|99
1615968300000|2021-03-17 08:05:00|2311.6|2311.3|2311.5|2311.2|2312.3|2312|2310.3|2310|189
1615968600000|2021-03-17 08:10:00|2312|2311.7|2312.2|2311.9|2313.5|2313.2|2311.3|2311|182
1615968900000|2021-03-17 08:15:00|2312.4|2312.1|2307|2306.7|2312.4|2312.1|2307|2306.7|433
1615969200000|2021-03-17 08:20:00|2307.2|2306.9|2308.6|2308.3|2309.8|2309.5|2306.7|2306.4|107
1615969500000|2021-03-17 08:25:00|2308.9|2308.6|2307.7|2307.4|2309.6|2309.3|2305.9|2305.6|100
1615969800000|2021-03-17 08:30:00|2308.3|2308|2308|2307.7|2309|2308.7|2307.9|2307.6|73
1615970100000|2021-03-17 08:35:00|2308.2|2307.9|2308.3|2308|2309.1|2308.8|2307.7|2307.4|18
1615970400000|2021-03-17 08:40:00|2308.4|2308.1|2307.2|2306.9|2309.1|2308.8|2307|2306.7|15
1615970700000|2021-03-17 08:45:00|2307.3|2307|2308|2307.7|2308.5|2308.2|2307.3|2307|10
1615971000000|2021-03-17 08:50:00|2307.6|2307.3|2308.1|2307.8|2308.3|2308|2307.6|2307.3|21
1615971300000|2021-03-17 08:55:00|2307.9|2307.6|2308.2|2307.9|2308.2|2307.9|2307.6|2307.3|48
1615971600000|2021-03-17 09:00:00|2307.5|2307.2|2307.9|2307.6|2307.9|2307.6|2306.5|2306.2|103
1615971900000|2021-03-17 09:05:00|2308|2307.7|2307.9|2307.6|2309.6|2309.3|2307.8|2307.5|167
1615972200000|2021-03-17 09:10:00|2307.8|2307.5|2308.1|2307.8|2308.3|2308|2307.8|2307.5|121
1615972500000|2021-03-17 09:15:00|2308|2307.7|2308.1|2307.8|2309.4|2309.1|2307.8|2307.5|134
1615972800000|2021-03-17 09:20:00|2307.9|2307.6|2308.9|2308.6|2308.9|2308.6|2307.8|2307.5|108
1615973100000|2021-03-17 09:25:00|2308.2|2307.9|2308.6|2308.3|2309.4|2309.1|2307.8|2307.5|73
1615973400000|2021-03-17 09:30:00|2308.2|2307.9|2308.2|2307.9|2308.3|2308|2307.8|2307.5|107
1615973700000|2021-03-17 09:35:00|2308.4|2308.1|2307.9|2307.6|2308.6|2308.3|2307.8|2307.5|44
1615974000000|2021-03-17 09:40:00|2308.2|2307.9|2308.5|2308.2|2308.6|2308.3|2307.8|2307.5|106
1615974300000|2021-03-17 09:45:00|2308.4|2308.1|2309.3|2309|2309.4|2309.1|2308.2|2307.9|144
1615974600000|2021-03-17 09:50:00|2309.4|2309.1|2308.2|2307.9|2309.5|2309.2|2308|2307.7|81
1615974900000|2021-03-17 09:55:00|2308.7|2308.4|2309.7|2309.4|2310|2309.7|2308.5|2308.2|87
1615975200000|2021-03-17 10:00:00|2310|2309.7|2310.3|2310|2311.1|2310.8|2309.4|2309.1|168
1615975500000|2021-03-17 10:05:00|2310.5|2310.2|2310.6|2310.3|2311.4|2311.1|2310.2|2309.9|276
1615975800000|2021-03-17 10:10:00|2310.7|2310.4|2310.8|2310.5|2311.4|2311.1|2310.5|2310.2|84
1615976100000|2021-03-17 10:15:00|2310.7|2310.4|2309.3|2309|2310.8|2310.5|2309.3|2309|70
1615976400000|2021-03-17 10:20:00|2309.2|2308.9|2309.1|2308.8|2309.5|2309.2|2308.8|2308.5|114
1615976700000|2021-03-17 10:25:00|2309.2|2308.9|2309.9|2309.6|2309.9|2309.6|2309|2308.7|75
1615977000000|2021-03-17 10:30:00|2310|2309.7|2310.1|2309.8|2310.6|2310.3|2308.9|2308.6|68
1615977300000|2021-03-17 10:35:00|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2309.3|2309|98
1615977600000|2021-03-17 10:40:00|2310.6|2310.3|2310.8|2310.5|2311.7|2311.4|2310.1|2309.8|76
1615977900000|2021-03-17 10:45:00|2311.3|2311|2309.5|2309.2|2311.3|2311|2309.5|2309.2|50
1615978200000|2021-03-17 10:50:00|2309.7|2309.4|2309.2|2308.9|2309.8|2309.5|2308.8|2308.5|209
1615978500000|2021-03-17 10:55:00|2309.3|2309|2307.8|2307.5|2309.3|2309|2307.3|2307|239
1615978800000|2021-03-17 11:00:00|2308|2307.7|2308.4|2308.1|2308.5|2308.2|2306.8|2306.5|165
1615979100000|2021-03-17 11:05:00|2308.9|2308.6|2309.6|2309.3|2310|2309.7|2308.3|2308|241
1615979400000|2021-03-17 11:10:00|2309.1|2308.8|2308.8|2308.5|2309.2|2308.9|2307.9|2307.6|115
1615979700000|2021-03-17 11:15:00|2307.8|2307.5|2306.2|2305.9|2307.8|2307.5|2305.8|2305.5|345
1615980000000|2021-03-17 11:20:00|2306.4|2306.1|2305.8|2305.5|2307.6|2307.3|2305.8|2305.5|271
1615980300000|2021-03-17 11:25:00|2305.9|2305.6|2306.7|2306.4|2307.4|2307.1|2305.8|2305.5|174
1615980600000|2021-03-17 11:30:00|2307.2|2306.9|2305.8|2305.5|2307.5|2307.2|2305.8|2305.5|270
1615980900000|2021-03-17 11:35:00|2306|2305.7|2305.9|2305.6|2307.4|2307.1|2305.1|2304.8|411
1615981200000|2021-03-17 11:40:00|2305.8|2305.5|2304.8|2304.5|2305.8|2305.5|2304.6|2304.3|561
1615981500000|2021-03-17 11:45:00|2304.9|2304.6|2305.2|2304.9|2306.1|2305.8|2304.5|2304.2|251
1615981800000|2021-03-17 11:50:00|2305.3|2305|2304.3|2304|2305.9|2305.6|2304.3|2304|547
1615982100000|2021-03-17 11:55:00|2304.7|2304.4|2305.6|2305.3|2305.6|2305.3|2304.1|2303.8|389
1615982400000|2021-03-17 12:00:00|2305.4|2305.1|2305.6|2305.3|2306.4|2306.1|2304.6|2304.3|512
1615982700000|2021-03-17 12:05:00|2305.3|2305|2305|2304.7|2305.8|2305.5|2304.4|2304.1|364
1615983000000|2021-03-17 12:10:00|2304.6|2304.3|2306.4|2306.1|2306.8|2306.5|2304.3|2304|242
1615983300000|2021-03-17 12:15:00|2306.3|2306|2307|2306.7|2308.1|2307.8|2306.1|2305.8|227
1615983600000|2021-03-17 12:20:00|2307.1|2306.8|2306.2|2305.9|2307.3|2307|2305.7|2305.4|168
1615983900000|2021-03-17 12:25:00|2305.9|2305.6|2307.2|2306.9|2307.5|2307.2|2305.9|2305.6|574
1615984200000|2021-03-17 12:30:00|2307.3|2307|2309.5|2309.2|2309.6|2309.3|2306.5|2306.2|514
1615984500000|2021-03-17 12:35:00|2309.4|2309.1|2308|2307.7|2309.7|2309.4|2307.5|2307.2|875
1615984800000|2021-03-17 12:40:00|2307.8|2307.5|2310.1|2309.8|2310.9|2310.6|2306.9|2306.6|546
1615985100000|2021-03-17 12:45:00|2310.3|2310|2310.5|2310.2|2312.2|2311.9|2309.8|2309.5|975
1615985400000|2021-03-17 12:50:00|2310.4|2310.1|2309.5|2309.2|2310.6|2310.3|2309.3|2309|465
1615985700000|2021-03-17 12:55:00|2309.6|2309.3|2309|2308.7|2310.4|2310.1|2308.9|2308.6|423
1615986000000|2021-03-17 13:00:00|2308.8|2308.5|2306.7|2306.4|2309.4|2309.1|2306.4|2306.1|603
1615986300000|2021-03-17 13:05:00|2306.6|2306.3|2306.7|2306.4|2307.6|2307.3|2305.8|2305.5|675
1615986600000|2021-03-17 13:10:00|2306.6|2306.3|2307.1|2306.8|2307.8|2307.5|2305.9|2305.6|344
1615986900000|2021-03-17 13:15:00|2307|2306.7|2305.8|2305.5|2307.8|2307.5|2305.8|2305.5|383
1615987200000|2021-03-17 13:20:00|2306|2305.7|2303.9|2303.6|2306|2305.7|2303.9|2303.6|873
1615987500000|2021-03-17 13:25:00|2304|2303.7|2304.5|2304.2|2305.1|2304.8|2303.8|2303.5|981
1615987800000|2021-03-17 13:30:00|2304.6|2304.3|2297.6|2297.3|2304.6|2304.3|2296.7|2296.4|5586
1615988100000|2021-03-17 13:35:00|2297.7|2297.4|2300.8|2300.5|2300.8|2300.5|2296.5|2296.2|3250
1615988400000|2021-03-17 13:40:00|2301|2300.7|2306.9|2306.6|2308.3|2308|2300.1|2299.8|3082
1615988700000|2021-03-17 13:45:00|2307.7|2307.4|2304.4|2304.1|2307.7|2307.4|2303.3|2303|2917
1615989000000|2021-03-17 13:50:00|2304.1|2303.8|2302|2301.7|2304.1|2303.8|2299.8|2299.5|2472
1615989300000|2021-03-17 13:55:00|2301.9|2301.6|2300.9|2300.6|2302.7|2302.4|2299.3|2299|1160
1615989600000|2021-03-17 14:00:00|2300.7|2300.4|2300.6|2300.3|2303.6|2303.3|2296.7|2296.4|3760
1615989900000|2021-03-17 14:05:00|2300.4|2300.1|2297.1|2296.8|2301.3|2301|2294.4|2294.1|1904
1615990200000|2021-03-17 14:10:00|2296.9|2296.6|2302|2301.7|2302.3|2302|2296.6|2296.3|2143
1615990500000|2021-03-17 14:15:00|2302.1|2301.8|2300.8|2300.5|2303.5|2303.2|2300.5|2300.2|1280
1615990800000|2021-03-17 14:20:00|2300.9|2300.6|2303.2|2302.9|2303.8|2303.5|2297.4|2297.1|1489
1615991100000|2021-03-17 14:25:00|2303.7|2303.4|2303.1|2302.8|2304.6|2304.3|2301.8|2301.5|1573
1615991400000|2021-03-17 14:30:00|2303|2302.7|2298.6|2298.3|2303|2302.7|2297|2296.7|1822
1615991700000|2021-03-17 14:35:00|2298.8|2298.5|2299.4|2299.1|2301|2300.7|2296.5|2296.2|1418
1615992000000|2021-03-17 14:40:00|2299.8|2299.5|2290|2289.7|2299.8|2299.5|2290|2289.7|2193
1615992300000|2021-03-17 14:45:00|2289.9|2289.6|2289.6|2289.3|2291.8|2291.5|2289|2288.7|2194
1615992600000|2021-03-17 14:50:00|2289|2288.7|2293.3|2293|2293.7|2293.4|2288.1|2287.8|1805
1615992900000|2021-03-17 14:55:00|2293|2292.7|2293.1|2292.8|2294.7|2294.4|2290.8|2290.5|1173
1615993200000|2021-03-17 15:00:00|2293.3|2293|2292.5|2292.2|2293.7|2293.4|2290.1|2289.8|2089
1615993500000|2021-03-17 15:05:00|2292.6|2292.3|2296.4|2296.1|2296.9|2296.6|2292.5|2292.2|2194
1615993800000|2021-03-17 15:10:00|2296.8|2296.5|2300.4|2300.1|2301.4|2301.1|2296.2|2295.9|1479
1615994100000|2021-03-17 15:15:00|2300.1|2299.8|2302.4|2302.1|2302.5|2302.2|2299.5|2299.2|1708
1615994400000|2021-03-17 15:20:00|2302.3|2302|2303.2|2302.9|2303.7|2303.4|2301.1|2300.8|1270
1615994700000|2021-03-17 15:25:00|2303.5|2303.2|2304.7|2304.4|2305.7|2305.4|2302.8|2302.5|2049
1615995000000|2021-03-17 15:30:00|2304.6|2304.3|2304.4|2304.1|2305.4|2305.1|2303.6|2303.3|1097
1615995300000|2021-03-17 15:35:00|2304|2303.7|2304.2|2303.9|2305.6|2305.3|2303.6|2303.3|1001
1615995600000|2021-03-17 15:40:00|2304.1|2303.8|2304.5|2304.2|2305.2|2304.9|2303.4|2303.1|928
1615995900000|2021-03-17 15:45:00|2304.6|2304.3|2307.1|2306.8|2308|2307.7|2304.5|2304.2|1207
1615996200000|2021-03-17 15:50:00|2306.9|2306.6|2304.6|2304.3|2308.7|2308.4|2304.5|2304.2|831
1615996500000|2021-03-17 15:55:00|2304.7|2304.4|2303|2302.7|2305.7|2305.4|2302.9|2302.6|2282
1615996800000|2021-03-17 16:00:00|2303.2|2302.9|2305.2|2304.9|2307.9|2307.6|2303.2|2302.9|2194
1615997100000|2021-03-17 16:05:00|2305.4|2305.1|2308.6|2308.3|2309.1|2308.8|2305.3|2305|1197
1615997400000|2021-03-17 16:10:00|2308.9|2308.6|2306.7|2306.4|2309.2|2308.9|2305.7|2305.4|2684
1615997700000|2021-03-17 16:15:00|2307.1|2306.8|2307.6|2307.3|2308.5|2308.2|2306.2|2305.9|1024
1615998000000|2021-03-17 16:20:00|2307.7|2307.4|2303.1|2302.8|2307.9|2307.6|2302.9|2302.6|1313
1615998300000|2021-03-17 16:25:00|2302.9|2302.6|2305.6|2305.3|2306.5|2306.2|2302.7|2302.4|768
1615998600000|2021-03-17 16:30:00|2305.7|2305.4|2301.3|2301|2306.3|2306|2301.1|2300.8|1419
1615998900000|2021-03-17 16:35:00|2301.2|2300.9|2303.7|2303.4|2304.5|2304.2|2300.6|2300.3|800
1615999200000|2021-03-17 16:40:00|2303.5|2303.2|2303.1|2302.8|2304.8|2304.5|2302|2301.7|717
1615999500000|2021-03-17 16:45:00|2302.9|2302.6|2304.2|2303.9|2305.5|2305.2|2302.1|2301.8|1207
1615999800000|2021-03-17 16:50:00|2304.4|2304.1|2307.6|2307.3|2308.3|2308|2303|2302.7|1240
1616000100000|2021-03-17 16:55:00|2307.4|2307.1|2304.1|2303.8|2307.4|2307.1|2303.3|2303|1168
1616000400000|2021-03-17 17:00:00|2304|2303.7|2302.8|2302.5|2304.8|2304.5|2302.1|2301.8|834
1616000700000|2021-03-17 17:05:00|2303|2302.7|2302.5|2302.2|2304.1|2303.8|2300.8|2300.5|612
1616001000000|2021-03-17 17:10:00|2302.1|2301.8|2303.5|2303.2|2304.6|2304.3|2302.1|2301.8|1453
1616001300000|2021-03-17 17:15:00|2303.4|2303.1|2304.6|2304.3|2305|2304.7|2300.6|2300.3|1057
1616001600000|2021-03-17 17:20:00|2304.8|2304.5|2304.7|2304.4|2306.1|2305.8|2303.4|2303.1|1022
1616001900000|2021-03-17 17:25:00|2304.8|2304.5|2306.4|2306.1|2308.2|2307.9|2304.3|2304|1665
1616002200000|2021-03-17 17:30:00|2306.5|2306.2|2306.4|2306.1|2307.4|2307.1|2305.5|2305.2|866
1616002500000|2021-03-17 17:35:00|2306.5|2306.2|2306.6|2306.3|2308.1|2307.8|2306.1|2305.8|504
1616002800000|2021-03-17 17:40:00|2306.4|2306.1|2305.5|2305.2|2308.2|2307.9|2304.3|2304|1604
1616003100000|2021-03-17 17:45:00|2305.7|2305.4|2305.3|2305|2306.3|2306|2304.6|2304.3|708
1616003400000|2021-03-17 17:50:00|2305.2|2304.9|2301.7|2301.4|2305.2|2304.9|2301.7|2301.4|657
1616003700000|2021-03-17 17:55:00|2301.9|2301.6|2301.7|2301.4|2302.8|2302.5|2300.4|2300.1|832
1616004000000|2021-03-17 18:00:00|2304.8|2304.5|2314.3|2314|2316.7|2316.4|2304|2303.7|5201
1616004300000|2021-03-17 18:05:00|2314.4|2314.1|2320.4|2320.1|2321.6|2321.3|2312.8|2312.5|3694
1616004600000|2021-03-17 18:10:00|2320.5|2320.2|2327.2|2326.9|2330.9|2330.6|2320.5|2320.2|4519
1616004900000|2021-03-17 18:15:00|2327.6|2327.3|2320.3|2320|2329.6|2329.3|2318.9|2318.6|3831
1616005200000|2021-03-17 18:20:00|2320.4|2320.1|2317|2316.7|2320.8|2320.5|2316.6|2316.3|1279
1616005500000|2021-03-17 18:25:00|2317.2|2316.9|2313|2312.7|2319.9|2319.6|2313|2312.7|1909
1616005800000|2021-03-17 18:30:00|2312.9|2312.6|2314.4|2314.1|2316.1|2315.8|2310.9|2310.6|1440
1616006100000|2021-03-17 18:35:00|2314.8|2314.5|2327.7|2327.4|2327.9|2327.6|2314.8|2314.5|2980
1616006400000|2021-03-17 18:40:00|2327.9|2327.6|2335.8|2335.5|2337.2|2336.9|2326.6|2326.3|3049
1616006700000|2021-03-17 18:45:00|2335.7|2335.4|2333.9|2333.6|2337|2336.7|2332.2|2331.9|3376
1616007000000|2021-03-17 18:50:00|2333.7|2333.4|2335.4|2335.1|2336.2|2335.9|2330.7|2330.4|1879
1616007300000|2021-03-17 18:55:00|2335.1|2334.8|2333.7|2333.4|2337.3|2337|2332.6|2332.3|2090
1616007600000|2021-03-17 19:00:00|2333.8|2333.5|2336.5|2336.2|2337.2|2336.9|2332.7|2332.4|1498
1616007900000|2021-03-17 19:05:00|2336.4|2336.1|2338.3|2338|2341.5|2341.2|2336|2335.7|2484
1616008200000|2021-03-17 19:10:00|2338.2|2337.9|2335.7|2335.4|2338.9|2338.6|2332.8|2332.5|2911
1616008500000|2021-03-17 19:15:00|2335.8|2335.5|2333.2|2332.9|2337.6|2337.3|2332.2|2331.9|1668
1616008800000|2021-03-17 19:20:00|2333.3|2333|2328.6|2328.3|2333.6|2333.3|2326.7|2326.4|1682
1616009100000|2021-03-17 19:25:00|2328.7|2328.4|2329.6|2329.3|2331.9|2331.6|2328.7|2328.4|1808
1616009400000|2021-03-17 19:30:00|2329.8|2329.5|2335.1|2334.8|2336.1|2335.8|2329.2|2328.9|1734
1616009700000|2021-03-17 19:35:00|2335|2334.7|2330.9|2330.6|2335.2|2334.9|2330.8|2330.5|1262
1616010000000|2021-03-17 19:40:00|2331|2330.7|2329.2|2328.9|2333.8|2333.5|2328.7|2328.4|2469
1616010300000|2021-03-17 19:45:00|2329.1|2328.8|2329.4|2329.1|2331|2330.7|2328.7|2328.4|1930
1616010600000|2021-03-17 19:50:00|2329.1|2328.8|2330.5|2330.2|2330.5|2330.2|2325.6|2325.3|2811
1616010900000|2021-03-17 19:55:00|2330.4|2330.1|2337.8|2337.5|2337.8|2337.5|2329.1|2328.8|10831
1616011200000|2021-03-17 20:00:00|2337.2|2336.9|2334.3|2334|2337.2|2336.9|2334|2333.7|5185
1616011500000|2021-03-17 20:05:00|2334.7|2334.4|2335|2334.7|2335|2334.7|2333.3|2333|811
1616011800000|2021-03-17 20:10:00|2335.1|2334.8|2336.1|2335.3|2336.1|2335.8|2334.5|2334.2|836
1616012100000|2021-03-17 20:15:00|2336|2335.2|2336.6|2335.8|2336.6|2335.8|2336|2335.2|0
1616012400000|2021-03-17 20:20:00|2336.5|2335.7|2336.9|2336.1|2337.1|2336.3|2336.5|2335.7|0
1616012700000|2021-03-17 20:25:00|2336.8|2336|2336.8|2336|2336.9|2336.1|2336.8|2336|0
1616013000000|2021-03-17 20:30:00|2335.5|2335.2|2334.9|2334.6|2336.3|2336|2334|2333.7|221
1616013300000|2021-03-17 20:35:00|2335.2|2334.9|2336.1|2335.8|2336.5|2336.2|2334.8|2334.5|132
1616013600000|2021-03-17 20:40:00|2336.2|2335.9|2336.4|2336.1|2336.7|2336.4|2335.7|2335.4|132
1616013900000|2021-03-17 20:45:00|2336.7|2336.4|2334.1|2333.8|2336.7|2336.4|2334|2333.7|137
1616014200000|2021-03-17 20:50:00|2334|2333.7|2332.1|2331.8|2334.1|2333.8|2331.9|2331.6|268
1616014500000|2021-03-17 20:55:00|2332|2331.7|2332.6|2331.8|2332.7|2332.4|2331.1|2330.8|290
1616014800000|2021-03-17 21:00:00|2332.4|2331.6|2332.4|2331.6|2332.6|2331.8|2332.4|2331.6|0
1616015100000|2021-03-17 21:05:00|2332.5|2331.7|2332.6|2331.8|2332.8|2332|2332.5|2331.7|0
1616015400000|2021-03-17 21:10:00|2332.7|2331.9|2332.8|2332|2332.8|2332|2332.6|2331.8|0
1616016000000|2021-03-17 21:20:00|2332.6|2331.8|2332.7|2331.9|2332.8|2332|2332.6|2331.8|0
1616016300000|2021-03-17 21:25:00|2332.8|2332|2332.8|2332|2332.8|2332|2332.8|2332|0
1616016600000|2021-03-17 21:30:00|2332.7|2331.9|2332.9|2332.1|2332.9|2332.1|2332.7|2331.9|0
1616016900000|2021-03-17 21:35:00|2332.7|2331.9|2332.8|2332|2332.8|2332|2332.7|2331.9|0
1616017200000|2021-03-17 21:40:00|2332.7|2331.9|2332.9|2332.1|2332.9|2332.1|2332.7|2331.9|0
1616017500000|2021-03-17 21:45:00|2332.8|2332|2332.3|2331.5|2332.8|2332|2332.3|2331.5|0
1616017800000|2021-03-17 21:50:00|2332.5|2331.7|2332.7|2331.9|2332.7|2331.9|2332.5|2331.7|0
1616018100000|2021-03-17 21:55:00|2332.6|2331.8|2332.6|2331.8|2332.7|2331.9|2332.3|2331.5|0
1616018400000|2021-03-17 22:00:00|2334.5|2334.2|2338.2|2337.9|2338.9|2338.6|2333.2|2332.9|721
1616018700000|2021-03-17 22:05:00|2338.6|2338.3|2337.7|2337.4|2339.5|2339.2|2337.7|2337.4|77
1616019000000|2021-03-17 22:10:00|2337.9|2337.6|2337.6|2337.3|2338.4|2338.1|2337.3|2337|84
1616019300000|2021-03-17 22:15:00|2337.5|2337.2|2336.3|2336|2338.1|2337.8|2336.3|2336|38
1616019600000|2021-03-17 22:20:00|2337.1|2336.8|2338|2337.7|2338.3|2338|2336.9|2336.6|40
1616019900000|2021-03-17 22:25:00|2338.1|2337.8|2339.1|2338.8|2339.7|2339.4|2338|2337.7|87
1616020200000|2021-03-17 22:30:00|2339.2|2338.9|2339.4|2339.1|2339.9|2339.6|2339.2|2338.9|25
1616020500000|2021-03-17 22:35:00|2339.7|2339.4|2338.6|2338.3|2339.7|2339.4|2338.2|2337.9|26
1616020800000|2021-03-17 22:40:00|2338.3|2338|2337.1|2336.8|2338.4|2338.1|2337.1|2336.8|45
1616021100000|2021-03-17 22:45:00|2337|2336.7|2337.1|2336.8|2337.6|2337.3|2336.6|2336.3|33
1616021400000|2021-03-17 22:50:00|2337.3|2337|2337.4|2337.1|2338.2|2337.9|2337.3|2337|24
1616021700000|2021-03-17 22:55:00|2338.1|2337.8|2336.9|2336.6|2338.1|2337.8|2336.7|2336.4|54
1616022000000|2021-03-17 23:00:00|2337.5|2337.2|2337.4|2337.1|2338.2|2337.9|2337.2|2336.9|59
1616022300000|2021-03-17 23:05:00|2337.5|2337.2|2337|2336.7|2337.8|2337.5|2337|2336.7|8
1616022600000|2021-03-17 23:10:00|2336.9|2336.6|2337.3|2337|2337.9|2337.6|2336.9|2336.6|25
1616022900000|2021-03-17 23:15:00|2337.1|2336.8|2336.5|2336.2|2337.2|2336.9|2336.2|2335.9|24
1616023200000|2021-03-17 23:20:00|2337.1|2336.8|2337.8|2337.5|2337.8|2337.5|2336.8|2336.5|29
1616023500000|2021-03-17 23:25:00|2338.1|2337.8|2338.4|2338.1|2338.9|2338.6|2338|2337.7|30
1616023800000|2021-03-17 23:30:00|2338.9|2338.6|2340.2|2339.9|2340.7|2340.4|2338.9|2338.6|89
1616024100000|2021-03-17 23:35:00|2340|2339.7|2340|2339.7|2340|2339.7|2339.5|2339.2|20
1616024400000|2021-03-17 23:40:00|2339.6|2339.3|2340.1|2339.8|2340.4|2340.1|2339.6|2339.3|35
1616024700000|2021-03-17 23:45:00|2340.4|2340.1|2340.3|2340|2341.1|2340.8|2340|2339.7|46
1616025000000|2021-03-17 23:50:00|2340.4|2340.1|2341.2|2340.9|2341.6|2341.3|2340.1|2339.8|66
1616025300000|2021-03-17 23:55:00|2341|2340.7|2341.2|2340.9|2341.9|2341.6|2341|2340.7|49
1616025600000|2021-03-18 00:00:00|2341.1|2340.8|2342.6|2342.3|2343|2342.7|2340.8|2340.5|107
1616025900000|2021-03-18 00:05:00|2342.7|2342.4|2342.9|2342.6|2344.4|2344.1|2342.1|2341.8|76
1616026200000|2021-03-18 00:10:00|2343.5|2343.2|2342.3|2342|2344|2343.7|2342|2341.7|82
1616026500000|2021-03-18 00:15:00|2342.6|2342.3|2341.8|2341.5|2343|2342.7|2341.8|2341.5|42
1616026800000|2021-03-18 00:20:00|2341.7|2341.4|2341.2|2340.9|2341.9|2341.6|2341.2|2340.9|31
1616027100000|2021-03-18 00:25:00|2341.1|2340.8|2341.2|2340.9|2341.2|2340.9|2339.9|2339.6|137
1616027400000|2021-03-18 00:30:00|2341.9|2341.6|2342.2|2341.9|2343.2|2342.9|2341.9|2341.6|84
1616027700000|2021-03-18 00:35:00|2342.3|2342|2341.1|2340.8|2342.8|2342.5|2341.1|2340.8|33
1616028000000|2021-03-18 00:40:00|2341|2340.7|2339.3|2339|2341.1|2340.8|2339.3|2339|69
1616028300000|2021-03-18 00:45:00|2339.8|2339.5|2340.2|2339.9|2340.4|2340.1|2339.5|2339.2|53
1616028600000|2021-03-18 00:50:00|2339.9|2339.6|2340.7|2340.4|2341|2340.7|2339.9|2339.6|62
1616028900000|2021-03-18 00:55:00|2340.5|2340.2|2341.7|2341.4|2341.7|2341.4|2340.5|2340.2|21
1616029200000|2021-03-18 01:00:00|2342.2|2341.9|2341|2340.7|2342.6|2342.3|2341|2340.7|64
1616029500000|2021-03-18 01:05:00|2342.1|2341.8|2341.3|2341|2342.5|2342.2|2341.3|2341|68
1616029800000|2021-03-18 01:10:00|2341.1|2340.8|2341.6|2341.3|2342.1|2341.8|2340.7|2340.4|41
1616030100000|2021-03-18 01:15:00|2341.9|2341.6|2342.8|2342.5|2343.3|2343|2341.8|2341.5|27
1616030400000|2021-03-18 01:20:00|2343|2342.7|2342.3|2342|2343|2342.7|2342.3|2342|10
1616030700000|2021-03-18 01:25:00|2341.9|2341.6|2341.8|2341.5|2342.2|2341.9|2341.4|2341.1|36
1616031000000|2021-03-18 01:30:00|2342.2|2341.9|2340.7|2340.4|2342.4|2342.1|2340.6|2340.3|27
1616031300000|2021-03-18 01:35:00|2341.2|2340.9|2342.6|2342.3|2342.7|2342.4|2340.8|2340.5|30
1616031600000|2021-03-18 01:40:00|2342.7|2342.4|2341.9|2341.6|2342.7|2342.4|2341.6|2341.3|20
1616031900000|2021-03-18 01:45:00|2342.5|2342.2|2343.1|2342.8|2343.1|2342.8|2342.2|2341.9|25
1616032200000|2021-03-18 01:50:00|2342.9|2342.6|2342.9|2342.6|2343.6|2343.3|2342.6|2342.3|40
1616032500000|2021-03-18 01:55:00|2343.2|2342.9|2343.4|2343.1|2344.1|2343.8|2343.2|2342.9|44
1616032800000|2021-03-18 02:00:00|2343.7|2343.4|2342.1|2341.8|2343.8|2343.5|2341.8|2341.5|92
1616033100000|2021-03-18 02:05:00|2341.7|2341.4|2341.9|2341.6|2342.1|2341.8|2341.4|2341.1|19
1616033400000|2021-03-18 02:10:00|2341.4|2341.1|2341.7|2341.4|2342.1|2341.8|2341.2|2340.9|21
1616033700000|2021-03-18 02:15:00|2341.8|2341.5|2342.4|2342.1|2342.7|2342.4|2341.5|2341.2|23
1616034000000|2021-03-18 02:20:00|2342.3|2342|2342|2341.7|2342.5|2342.2|2342|2341.7|23
1616034300000|2021-03-18 02:25:00|2341.5|2341.2|2342.4|2342.1|2342.5|2342.2|2341.5|2341.2|9
1616034600000|2021-03-18 02:30:00|2342.5|2342.2|2342|2341.7|2342.6|2342.3|2342|2341.7|8
1616034900000|2021-03-18 02:35:00|2342.1|2341.8|2342.2|2341.9|2342.2|2341.9|2342.1|2341.8|2
1616035200000|2021-03-18 02:40:00|2342.3|2342|2342.6|2342.3|2342.6|2342.3|2342.3|2342|4
1616035500000|2021-03-18 02:45:00|2342|2341.7|2340.5|2340.2|2342.1|2341.8|2339.6|2339.3|67
1616035800000|2021-03-18 02:50:00|2340.1|2339.8|2340|2339.7|2340.5|2340.2|2339.4|2339.1|14
1616036100000|2021-03-18 02:55:00|2340.8|2340.5|2340.1|2339.8|2341.6|2341.3|2340.1|2339.8|30
1616036400000|2021-03-18 03:00:00|2341.2|2340.9|2339.9|2339.6|2341.2|2340.9|2339.8|2339.5|19
1616036700000|2021-03-18 03:05:00|2340.1|2339.8|2337.1|2336.8|2340.1|2339.8|2336.4|2336.1|170
1616037000000|2021-03-18 03:10:00|2336.9|2336.6|2337.2|2336.9|2338|2337.7|2336.6|2336.3|67
1616037300000|2021-03-18 03:15:00|2337.4|2337.1|2337|2336.7|2337.4|2337.1|2336.5|2336.2|30
1616037600000|2021-03-18 03:20:00|2336.6|2336.3|2335.8|2335.5|2337.1|2336.8|2335.3|2335|76
1616037900000|2021-03-18 03:25:00|2335.3|2335|2334.7|2334.4|2335.9|2335.6|2333.8|2333.5|65
1616038200000|2021-03-18 03:30:00|2334.2|2333.9|2334.7|2334.4|2336.2|2335.9|2334.2|2333.9|69
1616038500000|2021-03-18 03:35:00|2335.4|2335.1|2335.3|2335|2335.5|2335.2|2334.4|2334.1|79
1616038800000|2021-03-18 03:40:00|2335.8|2335.5|2335|2334.7|2336.1|2335.8|2334.5|2334.2|102
1616039100000|2021-03-18 03:45:00|2335.1|2334.8|2335|2334.7|2335.5|2335.2|2334.8|2334.5|28
1616039400000|2021-03-18 03:50:00|2334.6|2334.3|2334|2333.7|2335|2334.7|2334|2333.7|56
1616039700000|2021-03-18 03:55:00|2333.7|2333.4|2334|2333.7|2334.7|2334.4|2333.5|2333.2|55
1616040000000|2021-03-18 04:00:00|2334.7|2334.4|2335.6|2335.3|2335.6|2335.3|2334.1|2333.8|23
1616040300000|2021-03-18 04:05:00|2336|2335.7|2335.5|2335.2|2336|2335.7|2335.5|2335.2|8
1616040600000|2021-03-18 04:10:00|2335.2|2334.9|2334.6|2334.3|2335.4|2335.1|2334.6|2334.3|12
1616040900000|2021-03-18 04:15:00|2334.5|2334.2|2333|2332.7|2334.5|2334.2|2332.5|2332.2|94
1616041200000|2021-03-18 04:20:00|2332.6|2332.3|2333.9|2333.6|2333.9|2333.6|2332.5|2332.2|20
1616041500000|2021-03-18 04:25:00|2334.4|2334.1|2334.1|2333.8|2335|2334.7|2334.1|2333.8|10
1616041800000|2021-03-18 04:30:00|2334.2|2333.9|2334.8|2334.5|2335|2334.7|2334.2|2333.9|30
1616042100000|2021-03-18 04:35:00|2335.2|2334.9|2335.4|2335.1|2335.9|2335.6|2335.1|2334.8|23
1616042400000|2021-03-18 04:40:00|2336|2335.7|2335.4|2335.1|2336.1|2335.8|2335.4|2335.1|73
1616042700000|2021-03-18 04:45:00|2335.9|2335.6|2336|2335.7|2337|2336.7|2335.4|2335.1|23
1616043000000|2021-03-18 04:50:00|2336.1|2335.8|2336.8|2336.5|2336.9|2336.6|2336.1|2335.8|30
1616043300000|2021-03-18 04:55:00|2336.9|2336.6|2337.8|2337.5|2337.8|2337.5|2336.9|2336.6|14
1616043600000|2021-03-18 05:00:00|2337|2336.7|2334.6|2334.3|2337|2336.7|2334.4|2334.1|81
1616043900000|2021-03-18 05:05:00|2334.8|2334.5|2334.8|2334.5|2335.1|2334.8|2334.4|2334.1|21
1616044200000|2021-03-18 05:10:00|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334|2333.7|10
1616044500000|2021-03-18 05:15:00|2334.5|2334.2|2336.3|2336|2336.7|2336.4|2334.5|2334.2|23
1616044800000|2021-03-18 05:20:00|2336.1|2335.8|2336.1|2335.8|2336.4|2336.1|2335.7|2335.4|12
1616045100000|2021-03-18 05:25:00|2335.8|2335.5|2335.7|2335.4|2335.8|2335.5|2335.1|2334.8|12
1616045400000|2021-03-18 05:30:00|2335.2|2334.9|2335.9|2335.6|2336.4|2336.1|2334.4|2334.1|13
1616045700000|2021-03-18 05:35:00|2336.5|2336.2|2334.6|2334.3|2336.5|2336.2|2334.4|2334.1|15
1616046000000|2021-03-18 05:40:00|2335.1|2334.8|2334.1|2333.8|2335.3|2335|2334|2333.7|21
1616046300000|2021-03-18 05:45:00|2333.8|2333.5|2334.3|2334|2334.3|2334|2333.5|2333.2|18
1616046600000|2021-03-18 05:50:00|2333.7|2333.4|2335.3|2335|2335.3|2335|2333.7|2333.4|25
1616046900000|2021-03-18 05:55:00|2335.8|2335.5|2334.3|2334|2335.8|2335.5|2334.3|2334|7
1616047200000|2021-03-18 06:00:00|2335.1|2334.8|2334.1|2333.8|2335.2|2334.9|2333.9|2333.6|14
1616047500000|2021-03-18 06:05:00|2334.6|2334.3|2334.3|2334|2335|2334.7|2334.1|2333.8|11
1616047800000|2021-03-18 06:10:00|2334.6|2334.3|2334.9|2334.6|2335.1|2334.8|2334.3|2334|30
1616048100000|2021-03-18 06:15:00|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|1
1616048400000|2021-03-18 06:20:00|2334.8|2334.5|2336.5|2336.2|2336.5|2336.2|2334.6|2334.3|31
1616048700000|2021-03-18 06:25:00|2336.8|2336.5|2336.4|2336.1|2337.1|2336.8|2336.3|2336|19
1616049000000|2021-03-18 06:30:00|2336.7|2336.4|2337.9|2337.6|2338|2337.7|2336.7|2336.4|37
1616049300000|2021-03-18 06:35:00|2337.7|2337.4|2339|2338.7|2339.2|2338.9|2337.7|2337.4|33
1616049600000|2021-03-18 06:40:00|2338.6|2338.3|2338.9|2338.6|2339.1|2338.8|2338.1|2337.8|67
1616049900000|2021-03-18 06:45:00|2338.7|2338.4|2340|2339.7|2340|2339.7|2338.6|2338.3|71
1616050200000|2021-03-18 06:50:00|2340.1|2339.8|2339.4|2339.1|2340.5|2340.2|2339.4|2339.1|32
1616050500000|2021-03-18 06:55:00|2339.6|2339.3|2341.5|2341.2|2341.7|2341.4|2339.6|2339.3|95
1616050800000|2021-03-18 07:00:00|2341.7|2341.4|2341.1|2340.8|2342|2341.7|2340|2339.7|153
1616051100000|2021-03-18 07:05:00|2340.9|2340.6|2342.9|2342.6|2342.9|2342.6|2340.6|2340.3|85
1616051400000|2021-03-18 07:10:00|2342.6|2342.3|2342.5|2342.2|2342.8|2342.5|2342.3|2342|32
1616051700000|2021-03-18 07:15:00|2342.7|2342.4|2342.2|2341.9|2342.7|2342.4|2341.6|2341.3|99
1616052000000|2021-03-18 07:20:00|2342.4|2342.1|2336.8|2336.5|2342.5|2342.2|2336.8|2336.5|414
1616052300000|2021-03-18 07:25:00|2337.1|2336.8|2333|2332.7|2337.1|2336.8|2332.7|2332.4|562
1616052600000|2021-03-18 07:30:00|2332.9|2332.6|2332.4|2332.1|2333.7|2333.4|2332|2331.7|211
1616052900000|2021-03-18 07:35:00|2332.8|2332.5|2329.6|2329.3|2333.1|2332.8|2328|2327.7|287
1616053200000|2021-03-18 07:40:00|2330.2|2329.9|2326.1|2325.8|2330.7|2330.4|2325.7|2325.4|209
1616053500000|2021-03-18 07:45:00|2325.9|2325.6|2324.5|2324.2|2327.9|2327.6|2324.5|2324.2|242
1616053800000|2021-03-18 07:50:00|2324.4|2324.1|2325.9|2325.6|2326.4|2326.1|2324.2|2323.9|94
1616054100000|2021-03-18 07:55:00|2326.4|2326.1|2326.2|2325.9|2326.4|2326.1|2324.3|2324|149
1616054400000|2021-03-18 08:00:00|2326.3|2326|2325.9|2325.6|2326.8|2326.5|2324.5|2324.2|114
1616054700000|2021-03-18 08:05:00|2326.3|2326|2325.7|2325.4|2328.1|2327.8|2325.6|2325.3|90
1616055000000|2021-03-18 08:10:00|2325.6|2325.3|2323.7|2323.4|2326.1|2325.8|2322.9|2322.6|283
1616055300000|2021-03-18 08:15:00|2323.9|2323.6|2326.2|2325.9|2327.5|2327.2|2323.8|2323.5|187
1616055600000|2021-03-18 08:20:00|2326|2325.7|2327.1|2326.8|2327.1|2326.8|2324.8|2324.5|160
1616055900000|2021-03-18 08:25:00|2327|2326.7|2325.2|2324.9|2327.4|2327.1|2324.6|2324.3|250
1616056200000|2021-03-18 08:30:00|2325.3|2325|2324.3|2324|2325.6|2325.3|2323.7|2323.4|110
1616056500000|2021-03-18 08:35:00|2324.4|2324.1|2324.2|2323.9|2325.5|2325.2|2322.3|2322|146
1616056800000|2021-03-18 08:40:00|2324|2323.7|2322.9|2322.6|2324.6|2324.3|2322.8|2322.5|114
1616057100000|2021-03-18 08:45:00|2323.3|2323|2320.9|2320.6|2323.6|2323.3|2319.7|2319.4|322
1616057400000|2021-03-18 08:50:00|2321.2|2320.9|2320.4|2320.1|2321.4|2321.1|2318.2|2317.9|271
1616057700000|2021-03-18 08:55:00|2320.3|2320|2320.5|2320.2|2322.8|2322.5|2320|2319.7|125
1616058000000|2021-03-18 09:00:00|2320.2|2319.9|2320.9|2320.6|2322.1|2321.8|2319.2|2318.9|164
1616058300000|2021-03-18 09:05:00|2321.2|2320.9|2321.7|2321.4|2322.7|2322.4|2320.7|2320.4|141
1616058600000|2021-03-18 09:10:00|2321.9|2321.6|2322.3|2322|2322.9|2322.6|2320.3|2320|43
1616058900000|2021-03-18 09:15:00|2322.9|2322.6|2324.4|2324.1|2325|2324.7|2322.5|2322.2|165
1616059200000|2021-03-18 09:20:00|2324.9|2324.6|2324.4|2324.1|2325.1|2324.8|2323.9|2323.6|100
1616059500000|2021-03-18 09:25:00|2324.3|2324|2324.1|2323.8|2324.7|2324.4|2323.7|2323.4|82
1616059800000|2021-03-18 09:30:00|2323.5|2323.2|2325.2|2324.9|2325.2|2324.9|2323.3|2323|294
1616060100000|2021-03-18 09:35:00|2324.7|2324.4|2325.6|2325.3|2325.7|2325.4|2324.4|2324.1|94
1616060400000|2021-03-18 09:40:00|2325.3|2325|2326.6|2326.3|2326.8|2326.5|2325|2324.7|83
1616060700000|2021-03-18 09:45:00|2326.5|2326.2|2324.2|2323.9|2326.5|2326.2|2324.2|2323.9|98
1616061000000|2021-03-18 09:50:00|2324.7|2324.4|2323.2|2322.9|2325.1|2324.8|2323|2322.7|127
1616061300000|2021-03-18 09:55:00|2322.9|2322.6|2323.2|2322.9|2324|2323.7|2321.9|2321.6|210
1616061600000|2021-03-18 10:00:00|2323.9|2323.6|2324.9|2324.6|2325.3|2325|2322.9|2322.6|267
1616061900000|2021-03-18 10:05:00|2325.2|2324.9|2324.3|2324|2325.2|2324.9|2323.6|2323.3|49
1616062200000|2021-03-18 10:10:00|2324.5|2324.2|2324.5|2324.2|2325|2324.7|2323.6|2323.3|97
1616062500000|2021-03-18 10:15:00|2324.6|2324.3|2325.1|2324.8|2325.3|2325|2324.1|2323.8|61
1616062800000|2021-03-18 10:20:00|2325.3|2325|2324.5|2324.2|2326.6|2326.3|2324.5|2324.2|102
1616063100000|2021-03-18 10:25:00|2324.4|2324.1|2327|2326.7|2327.4|2327.1|2323.7|2323.4|107
1616063400000|2021-03-18 10:30:00|2326.7|2326.4|2326.5|2326.2|2326.9|2326.6|2325.9|2325.6|63
1616063700000|2021-03-18 10:35:00|2327|2326.7|2327|2326.7|2327.2|2326.9|2325.8|2325.5|67
1616064000000|2021-03-18 10:40:00|2327.3|2327|2328.1|2327.8|2328.3|2328|2326.8|2326.5|94
1616064300000|2021-03-18 10:45:00|2327.7|2327.4|2328|2327.7|2328.1|2327.8|2326.8|2326.5|72
1616064600000|2021-03-18 10:50:00|2328.5|2328.2|2331|2330.7|2331|2330.7|2328.2|2327.9|213
1616064900000|2021-03-18 10:55:00|2330.8|2330.5|2328.2|2327.9|2331.8|2331.5|2327.7|2327.4|355
1616065200000|2021-03-18 11:00:00|2328.5|2328.2|2325.8|2325.5|2328.9|2328.6|2325.5|2325.2|593
1616065500000|2021-03-18 11:05:00|2325.7|2325.4|2326|2325.7|2327.4|2327.1|2324|2323.7|175
1616065800000|2021-03-18 11:10:00|2325.9|2325.6|2323.6|2323.3|2325.9|2325.6|2323.6|2323.3|182
1616066100000|2021-03-18 11:15:00|2323.9|2323.6|2325.3|2325|2325.3|2325|2323.3|2323|202
1616066400000|2021-03-18 11:20:00|2325.6|2325.3|2325|2324.7|2326.1|2325.8|2324.4|2324.1|110
1616066700000|2021-03-18 11:25:00|2324.9|2324.6|2322.4|2322.1|2325.1|2324.8|2321.5|2321.2|427
1616067000000|2021-03-18 11:30:00|2322.3|2322|2319.9|2319.6|2322.6|2322.3|2318.4|2318.1|394
1616067300000|2021-03-18 11:35:00|2320|2319.7|2314.7|2314.4|2320|2319.7|2311.9|2311.6|946
1616067600000|2021-03-18 11:40:00|2315.3|2315|2315.9|2315.6|2316.9|2316.6|2314|2313.7|422
1616067900000|2021-03-18 11:45:00|2315.6|2315.3|2316.8|2316.5|2318|2317.7|2314.8|2314.5|725
1616068200000|2021-03-18 11:50:00|2316.4|2316.1|2315.1|2314.8|2316.7|2316.4|2314.7|2314.4|386
1616068500000|2021-03-18 11:55:00|2314.8|2314.5|2313.5|2313.2|2316.5|2316.2|2312.9|2312.6|466
1616068800000|2021-03-18 12:00:00|2313.7|2313.4|2317.2|2316.9|2317.5|2317.2|2313.3|2313|730
1616069100000|2021-03-18 12:05:00|2317.1|2316.8|2316.6|2316.3|2317.8|2317.5|2316.1|2315.8|830
1616069400000|2021-03-18 12:10:00|2317|2316.7|2315.5|2315.2|2317.3|2317|2314.4|2314.1|379
1616069700000|2021-03-18 12:15:00|2315|2314.7|2313.1|2312.8|2315.3|2315|2311.6|2311.3|1068
1616070000000|2021-03-18 12:20:00|2313.3|2313|2312.5|2312.2|2313.7|2313.4|2310.9|2310.6|269
1616070300000|2021-03-18 12:25:00|2312.8|2312.5|2315.2|2314.9|2315.4|2315.1|2312.5|2312.2|228
1616070600000|2021-03-18 12:30:00|2314.9|2314.6|2315.6|2315.3|2315.7|2315.4|2312.9|2312.6|260
1616070900000|2021-03-18 12:35:00|2315.8|2315.5|2317.4|2317.1|2318|2317.7|2315.5|2315.2|911
1616071200000|2021-03-18 12:40:00|2316.9|2316.6|2316.5|2316.2|2317.1|2316.8|2315|2314.7|402
1616071500000|2021-03-18 12:45:00|2316.9|2316.6|2317.2|2316.9|2317.9|2317.6|2316|2315.7|222
1616071800000|2021-03-18 12:50:00|2317.3|2317|2316.8|2316.5|2318|2317.7|2316.6|2316.3|345
1616072100000|2021-03-18 12:55:00|2317|2316.7|2318.4|2318.1|2319.3|2319|2316.7|2316.4|636
1616072400000|2021-03-18 13:00:00|2318.2|2317.9|2318.4|2318.1|2319|2318.7|2316.9|2316.6|499
1616072700000|2021-03-18 13:05:00|2318|2317.7|2316.6|2316.3|2318.9|2318.6|2316.2|2315.9|467
1616073000000|2021-03-18 13:10:00|2316.7|2316.4|2315.2|2314.9|2316.9|2316.6|2314.4|2314.1|290
1616073300000|2021-03-18 13:15:00|2315.3|2315|2317.5|2317.2|2317.7|2317.4|2315.1|2314.8|399
1616073600000|2021-03-18 13:20:00|2317.4|2317.1|2317.7|2317.4|2319.2|2318.9|2317.1|2316.8|406
1616073900000|2021-03-18 13:25:00|2317.8|2317.5|2320.3|2320|2320.5|2320.2|2317.4|2317.1|449
1616074200000|2021-03-18 13:30:00|2320.4|2320.1|2317.8|2317.5|2323.4|2323.1|2315.3|2315|4237
1616074500000|2021-03-18 13:35:00|2318|2317.7|2319.5|2319.2|2321.5|2321.2|2316.6|2316.3|2059
1616074800000|2021-03-18 13:40:00|2319.9|2319.6|2313.1|2312.8|2319.9|2319.6|2312.5|2312.2|3755
1616075100000|2021-03-18 13:45:00|2313.2|2312.9|2308.8|2308.5|2315.1|2314.8|2306.9|2306.6|3757
1616075400000|2021-03-18 13:50:00|2309|2308.7|2312.9|2312.6|2315|2314.7|2306.7|2306.4|3147
1616075700000|2021-03-18 13:55:00|2312.6|2312.3|2317.8|2317.5|2317.8|2317.5|2312|2311.7|1973
1616076000000|2021-03-18 14:00:00|2317.6|2317.3|2313.5|2313.2|2317.7|2317.4|2311.8|2311.5|3006
1616076300000|2021-03-18 14:05:00|2314|2313.7|2313.7|2313.4|2315.4|2315.1|2310|2309.7|2286
1616076600000|2021-03-18 14:10:00|2313.8|2313.5|2315|2314.7|2315|2314.7|2310.3|2310|1461
1616076900000|2021-03-18 14:15:00|2314.6|2314.3|2316.4|2316.1|2316.4|2316.1|2309.2|2308.9|2492
1616077200000|2021-03-18 14:20:00|2316.3|2316|2317.8|2317.5|2318.9|2318.6|2314.8|2314.5|2038
1616077500000|2021-03-18 14:25:00|2317.9|2317.6|2324.2|2323.9|2325.4|2325.1|2317.1|2316.8|1865
1616077800000|2021-03-18 14:30:00|2324.1|2323.8|2324.9|2324.6|2325.3|2325|2321.7|2321.4|2083
1616078100000|2021-03-18 14:35:00|2324.4|2324.1|2326.5|2326.2|2328.8|2328.5|2322.7|2322.4|1635
1616078400000|2021-03-18 14:40:00|2326.2|2325.9|2323.7|2323.4|2328.6|2328.3|2323|2322.7|1268
1616078700000|2021-03-18 14:45:00|2323|2322.7|2324.8|2324.5|2326.5|2326.2|2322.8|2322.5|1150
1616079000000|2021-03-18 14:50:00|2325.2|2324.9|2324.1|2323.8|2325.2|2324.9|2321.6|2321.3|1291
1616079300000|2021-03-18 14:55:00|2324.3|2324|2326.2|2325.9|2326.3|2326|2321.2|2320.9|1107
1616079600000|2021-03-18 15:00:00|2326.4|2326.1|2330.6|2330.3|2330.6|2330.3|2324.5|2324.2|1377
1616079900000|2021-03-18 15:05:00|2330.4|2330.1|2335|2334.7|2335.2|2334.9|2329.4|2329.1|1414
1616080200000|2021-03-18 15:10:00|2335.1|2334.8|2333.1|2332.8|2336.4|2336.1|2332.6|2332.3|3307
1616080500000|2021-03-18 15:15:00|2333.3|2333|2335.7|2335.4|2336.6|2336.3|2333|2332.7|1432
1616080800000|2021-03-18 15:20:00|2335.4|2335.1|2333|2332.7|2337.5|2337.2|2332.7|2332.4|1381
1616081100000|2021-03-18 15:25:00|2332.7|2332.4|2337.1|2336.8|2337.3|2337|2331.9|2331.6|4204
1616081400000|2021-03-18 15:30:00|2337.2|2336.9|2337.6|2337.3|2338.3|2338|2335|2334.7|1066
1616081700000|2021-03-18 15:35:00|2337.4|2337.1|2335|2334.7|2338.6|2338.3|2335|2334.7|791
1616082000000|2021-03-18 15:40:00|2334.9|2334.6|2335.3|2335|2336.1|2335.8|2334|2333.7|671
1616082300000|2021-03-18 15:45:00|2335.5|2335.2|2335.7|2335.4|2336.6|2336.3|2334.2|2333.9|710
1616082600000|2021-03-18 15:50:00|2335.6|2335.3|2335.5|2335.2|2337.3|2337|2335.3|2335|935
1616082900000|2021-03-18 15:55:00|2335.4|2335.1|2336.1|2335.8|2336.9|2336.6|2333.7|2333.4|1051
1616083200000|2021-03-18 16:00:00|2336.2|2335.9|2339.3|2339|2339.5|2339.2|2335.8|2335.5|931
1616083500000|2021-03-18 16:05:00|2338.9|2338.6|2338.9|2338.6|2339.9|2339.6|2337|2336.7|1015
1616083800000|2021-03-18 16:10:00|2339|2338.7|2341.2|2340.9|2341.4|2341.1|2338.7|2338.4|1228
1616084100000|2021-03-18 16:15:00|2341.4|2341.1|2337.6|2337.3|2341.7|2341.4|2337.6|2337.3|1537
1616084400000|2021-03-18 16:20:00|2338|2337.7|2337.1|2336.8|2339.6|2339.3|2336|2335.7|716
1616084700000|2021-03-18 16:25:00|2337|2336.7|2338.6|2338.3|2338.9|2338.6|2336.9|2336.6|1226
1616085000000|2021-03-18 16:30:00|2338.3|2338|2333.4|2333.1|2339|2338.7|2333|2332.7|1502
1616085300000|2021-03-18 16:35:00|2333.1|2332.8|2333.8|2333.5|2334.3|2334|2331.3|2331|1605
1616085600000|2021-03-18 16:40:00|2333.1|2332.8|2332.6|2332.3|2334.7|2334.4|2332|2331.7|597
1616085900000|2021-03-18 16:45:00|2333.1|2332.8|2327.2|2326.9|2333.1|2332.8|2327.1|2326.8|1385
1616086200000|2021-03-18 16:50:00|2326.9|2326.6|2321.8|2321.5|2327.4|2327.1|2319.5|2319.2|2001
1616086500000|2021-03-18 16:55:00|2321.7|2321.4|2318.8|2318.5|2322.9|2322.6|2316.6|2316.3|2724
1616086800000|2021-03-18 17:00:00|2318.9|2318.6|2322.6|2322.3|2323.1|2322.8|2317.7|2317.4|1489
1616087100000|2021-03-18 17:05:00|2322.9|2322.6|2321.7|2321.4|2324.3|2324|2321.5|2321.2|1399
1616087400000|2021-03-18 17:10:00|2321.8|2321.5|2323.7|2323.4|2324.1|2323.8|2319.3|2319|834
1616087700000|2021-03-18 17:15:00|2323.3|2323|2326.5|2326.2|2327.1|2326.8|2323.3|2323|612
1616088000000|2021-03-18 17:20:00|2326.4|2326.1|2329.3|2329|2330.1|2329.8|2326.4|2326.1|1278
1616088300000|2021-03-18 17:25:00|2329.1|2328.8|2328.4|2328.1|2330.6|2330.3|2327.3|2327|794
1616088600000|2021-03-18 17:30:00|2328.3|2328|2327.1|2326.8|2328.3|2328|2324.9|2324.6|633
1616088900000|2021-03-18 17:35:00|2327|2326.7|2327.8|2327.5|2328.1|2327.8|2325.7|2325.4|642
1616089200000|2021-03-18 17:40:00|2327.7|2327.4|2327.3|2327|2329|2328.7|2326.4|2326.1|544
1616089500000|2021-03-18 17:45:00|2327.4|2327.1|2324.5|2324.2|2328.2|2327.9|2324.2|2323.9|783
1616089800000|2021-03-18 17:50:00|2324.3|2324|2326.3|2326|2326.6|2326.3|2323.9|2323.6|704
1616090100000|2021-03-18 17:55:00|2326.1|2325.8|2326|2325.7|2326.8|2326.5|2325.3|2325|410
1616090400000|2021-03-18 18:00:00|2326.2|2325.9|2318.9|2318.6|2326.6|2326.3|2317.8|2317.5|1881
1616090700000|2021-03-18 18:05:00|2318.6|2318.3|2316.5|2316.2|2319.5|2319.2|2316.4|2316.1|1478
1616091000000|2021-03-18 18:10:00|2316.6|2316.3|2313.6|2313.3|2317.1|2316.8|2311.3|2311|1834
1616091300000|2021-03-18 18:15:00|2313.8|2313.5|2303.6|2303.3|2313.8|2313.5|2303.5|2303.2|2432
1616091600000|2021-03-18 18:20:00|2303.5|2303.2|2305.1|2304.8|2307.2|2306.9|2302.7|2302.4|1977
1616091900000|2021-03-18 18:25:00|2304.7|2304.4|2299.6|2299.3|2305.2|2304.9|2299.2|2298.9|2384
1616092200000|2021-03-18 18:30:00|2299.5|2299.2|2294.4|2294.1|2303.1|2302.8|2292.7|2292.4|2700
1616092500000|2021-03-18 18:35:00|2294.6|2294.3|2294.7|2294.4|2296.2|2295.9|2289.1|2288.8|2487
1616092800000|2021-03-18 18:40:00|2294.6|2294.3|2291.9|2291.6|2294.6|2294.3|2288.1|2287.8|3238
1616093100000|2021-03-18 18:45:00|2292|2291.7|2296.9|2296.6|2297.9|2297.6|2291.5|2291.2|1957
1616093400000|2021-03-18 18:50:00|2297|2296.7|2295.4|2295.1|2298.4|2298.1|2294.4|2294.1|1788
1616093700000|2021-03-18 18:55:00|2296.3|2296|2297.7|2297.4|2299.9|2299.6|2295.6|2295.3|1536
1616094000000|2021-03-18 19:00:00|2297.5|2297.2|2291.7|2291.4|2297.5|2297.2|2291.1|2290.8|1522
1616094300000|2021-03-18 19:05:00|2291.8|2291.5|2288.9|2288.6|2292|2291.7|2284.1|2283.8|2805
1616094600000|2021-03-18 19:10:00|2289.2|2288.9|2288.1|2287.8|2292|2291.7|2285.7|2285.4|3045
1616094900000|2021-03-18 19:15:00|2288|2287.7|2283.2|2282.9|2288.2|2287.9|2281.6|2281.3|2009
1616095200000|2021-03-18 19:20:00|2283.3|2283|2277.9|2277.6|2284|2283.7|2277.6|2277.3|1902
1616095500000|2021-03-18 19:25:00|2278.1|2277.8|2285.3|2285|2285.4|2285.1|2276.3|2276|3647
1616095800000|2021-03-18 19:30:00|2285.2|2284.9|2273.6|2273.3|2286|2285.7|2273.5|2273.2|2753
1616096100000|2021-03-18 19:35:00|2273.7|2273.4|2272.2|2271.9|2278.7|2278.4|2271.5|2271.2|2722
1616096400000|2021-03-18 19:40:00|2272.1|2271.8|2266.6|2266.3|2273.7|2273.4|2266.6|2266.3|3888
1616096700000|2021-03-18 19:45:00|2267.5|2267.2|2259.9|2259.6|2268.1|2267.8|2258.5|2258.2|5700
1616097000000|2021-03-18 19:50:00|2259.8|2259.5|2263.4|2263.1|2266.6|2266.3|2258.7|2258.4|5041
1616097300000|2021-03-18 19:55:00|2263.5|2263.2|2264.5|2264.2|2267.6|2267.3|2262.9|2262.6|12324
1616097600000|2021-03-18 20:00:00|2265.2|2264.9|2271.7|2271.4|2272|2271.7|2264.9|2264.6|6280
1616097900000|2021-03-18 20:05:00|2271.8|2271.5|2271.4|2271.1|2273.9|2273.6|2270.4|2270.1|2557
1616098200000|2021-03-18 20:10:00|2271.2|2270.9|2266.8|2266|2271.8|2271.5|2266|2265.7|1957
1616098500000|2021-03-18 20:15:00|2266.9|2266.1|2266.5|2265.7|2266.9|2266.1|2265.9|2265.1|4
1616098800000|2021-03-18 20:20:00|2266.4|2265.6|2266.1|2265.3|2267|2266.2|2265.9|2265.1|0
1616099100000|2021-03-18 20:25:00|2266|2265.2|2266.5|2265.7|2266.5|2265.7|2266|2265.2|0
1616099400000|2021-03-18 20:30:00|2266.2|2265.9|2264.9|2264.6|2268.5|2268.2|2264.1|2263.8|485
1616099700000|2021-03-18 20:35:00|2264.7|2264.4|2265.3|2265|2265.5|2265.2|2264.2|2263.9|175
1616100000000|2021-03-18 20:40:00|2265.2|2264.9|2266.9|2266.6|2266.9|2266.6|2265.1|2264.8|91
1616100300000|2021-03-18 20:45:00|2266.6|2266.3|2267.5|2267.2|2268|2267.7|2266.2|2265.9|92
1616100600000|2021-03-18 20:50:00|2267.6|2267.3|2267.5|2267.2|2267.8|2267.5|2267.2|2266.9|170
1616100900000|2021-03-18 20:55:00|2267.7|2267.4|2268|2267.2|2268|2267.5|2267.1|2266.8|212
1616101200000|2021-03-18 21:00:00|2268.2|2267.4|2268.5|2267.7|2268.6|2267.8|2268.1|2267.3|0
1616101500000|2021-03-18 21:05:00|2268.6|2267.8|2268.6|2267.8|2268.6|2267.8|2268.3|2267.5|0
1616101800000|2021-03-18 21:10:00|2268.4|2267.6|2268.5|2267.7|2268.6|2267.8|2268.2|2267.4|0
1616102100000|2021-03-18 21:15:00|2268.4|2267.6|2268.7|2267.9|2268.7|2267.9|2268.4|2267.6|0
1616102400000|2021-03-18 21:20:00|2268.8|2268|2268.9|2268.1|2268.9|2268.1|2268.8|2268|0
1616102700000|2021-03-18 21:25:00|2269|2268.2|2269.1|2268.3|2269.4|2268.6|2269|2268.2|0
1616103000000|2021-03-18 21:30:00|2269|2268.2|2269.4|2268.6|2269.4|2268.6|2269|2268.2|0
1616103300000|2021-03-18 21:35:00|2269.2|2268.4|2269.3|2268.5|2269.3|2268.5|2269.2|2268.4|0
1616103600000|2021-03-18 21:40:00|2269.2|2268.4|2269.3|2268.5|2269.5|2268.7|2269.1|2268.3|0
1616103900000|2021-03-18 21:45:00|2269.2|2268.4|2269.3|2268.5|2269.4|2268.6|2269.2|2268.4|0
1616104200000|2021-03-18 21:50:00|2269.4|2268.6|2269.3|2268.5|2269.6|2268.8|2269.3|2268.5|0
1616104500000|2021-03-18 21:55:00|2269.2|2268.4|2269.1|2268.3|2269.5|2268.7|2269.1|2268.3|0
1616104800000|2021-03-18 22:00:00|2269.5|2268.8|2271.9|2271.6|2272.8|2272.5|2269.1|2268.8|222
1616105100000|2021-03-18 22:05:00|2272.3|2272|2270.9|2270.6|2272.5|2272.2|2270.3|2270|82
1616105400000|2021-03-18 22:10:00|2271.3|2271|2271.3|2271|2271.7|2271.4|2270.7|2270.4|27
1616105700000|2021-03-18 22:15:00|2271.5|2271.2|2271.9|2271.6|2272.2|2271.9|2271.5|2271.2|101
1616106000000|2021-03-18 22:20:00|2271.5|2271.2|2269.6|2269.3|2272.5|2272.2|2269.6|2269.3|128
1616106300000|2021-03-18 22:25:00|2269.3|2269|2270.6|2270.3|2271.3|2271|2267.1|2266.8|155
1616106600000|2021-03-18 22:30:00|2271.3|2271|2270.4|2270.1|2271.3|2271|2270.1|2269.8|37
1616106900000|2021-03-18 22:35:00|2270.1|2269.8|2268.4|2268.1|2270.2|2269.9|2267.4|2267.1|87
1616107200000|2021-03-18 22:40:00|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2267.4|2267.1|36
1616107500000|2021-03-18 22:45:00|2269.6|2269.3|2268.1|2267.8|2270|2269.7|2268.1|2267.8|44
1616107800000|2021-03-18 22:50:00|2267.7|2267.4|2267.8|2267.5|2269.2|2268.9|2267.7|2267.4|20
1616108100000|2021-03-18 22:55:00|2267|2266.7|2266.6|2266.3|2267.7|2267.4|2266.2|2265.9|88
1616108400000|2021-03-18 23:00:00|2266.5|2266.2|2267.1|2266.8|2267.6|2267.3|2266.1|2265.8|34
1616108700000|2021-03-18 23:05:00|2266.8|2266.5|2268.5|2268.2|2268.5|2268.2|2266.8|2266.5|18
1616109000000|2021-03-18 23:10:00|2268.4|2268.1|2266.5|2266.2|2268.4|2268.1|2265.6|2265.3|81
1616109300000|2021-03-18 23:15:00|2266.6|2266.3|2267.6|2267.3|2267.6|2267.3|2266.4|2266.1|68
1616109600000|2021-03-18 23:20:00|2267.2|2266.9|2267.5|2267.2|2267.6|2267.3|2266.7|2266.4|83
1616109900000|2021-03-18 23:25:00|2267.3|2267|2268.8|2268.5|2268.8|2268.5|2267.1|2266.8|46
1616110200000|2021-03-18 23:30:00|2269.2|2268.9|2269.9|2269.6|2270|2269.7|2268.9|2268.6|79
1616110500000|2021-03-18 23:35:00|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2269.2|2268.9|16
1616110800000|2021-03-18 23:40:00|2269.7|2269.4|2269.4|2269.1|2271.9|2271.6|2268.9|2268.6|68
1616111100000|2021-03-18 23:45:00|2269.3|2269|2268.5|2268.2|2270|2269.7|2268.4|2268.1|35
1616111400000|2021-03-18 23:50:00|2268.4|2268.1|2268.3|2268|2269.1|2268.8|2267.5|2267.2|45
1616111700000|2021-03-18 23:55:00|2268.5|2268.2|2270.2|2269.9|2270.4|2270.1|2268.5|2268.2|111
1616112000000|2021-03-19 00:00:00|2270|2269.7|2271.1|2270.8|2271.1|2270.8|2268.3|2268|52
1616112300000|2021-03-19 00:05:00|2271|2270.7|2273.5|2273.2|2273.6|2273.3|2270.6|2270.3|205
1616112600000|2021-03-19 00:10:00|2273.1|2272.8|2273|2272.7|2273.5|2273.2|2272.4|2272.1|88
1616112900000|2021-03-19 00:15:00|2272.9|2272.6|2271.9|2271.6|2274.9|2274.6|2271.7|2271.4|219
1616113200000|2021-03-19 00:20:00|2272.1|2271.8|2272|2271.7|2272.9|2272.6|2271.6|2271.3|247
1616113500000|2021-03-19 00:25:00|2271.8|2271.5|2272|2271.7|2272.5|2272.2|2271.5|2271.2|186
1616113800000|2021-03-19 00:30:00|2272.5|2272.2|2272.9|2272.6|2273.4|2273.1|2271.6|2271.3|65
1616114100000|2021-03-19 00:35:00|2273|2272.7|2271.4|2271.1|2273|2272.7|2271.4|2271.1|62
1616114400000|2021-03-19 00:40:00|2271.2|2270.9|2272.2|2271.9|2272.7|2272.4|2270.7|2270.4|23
1616114700000|2021-03-19 00:45:00|2271.8|2271.5|2272.6|2272.3|2272.6|2272.3|2271.8|2271.5|19
1616115000000|2021-03-19 00:50:00|2273|2272.7|2273.9|2273.6|2274.9|2274.6|2273|2272.7|126
1616115300000|2021-03-19 00:55:00|2274.1|2273.8|2274.3|2274|2274.3|2274|2273.6|2273.3|46
1616115600000|2021-03-19 01:00:00|2274.2|2273.9|2274.7|2274.4|2274.7|2274.4|2272.6|2272.3|48
1616115900000|2021-03-19 01:05:00|2274.4|2274.1|2274.3|2274|2275|2274.7|2274|2273.7|30
1616116200000|2021-03-19 01:10:00|2274.2|2273.9|2273.8|2273.5|2274.6|2274.3|2273.4|2273.1|34
1616116500000|2021-03-19 01:15:00|2273.6|2273.3|2274.6|2274.3|2274.6|2274.3|2273.1|2272.8|96
1616116800000|2021-03-19 01:20:00|2274.7|2274.4|2272.8|2272.5|2275.5|2275.2|2272.8|2272.5|84
1616117100000|2021-03-19 01:25:00|2272.6|2272.3|2273.5|2273.2|2274.2|2273.9|2271.9|2271.6|77
1616117400000|2021-03-19 01:30:00|2273.2|2272.9|2274.8|2274.5|2275.5|2275.2|2273.1|2272.8|66
1616117700000|2021-03-19 01:35:00|2274.3|2274|2275.5|2275.2|2276.2|2275.9|2274.3|2274|54
1616118000000|2021-03-19 01:40:00|2275.1|2274.8|2275.1|2274.8|2275.4|2275.1|2274.7|2274.4|106
1616118300000|2021-03-19 01:45:00|2275.2|2274.9|2274.5|2274.2|2275.2|2274.9|2274.2|2273.9|94
1616118600000|2021-03-19 01:50:00|2274.4|2274.1|2275.5|2275.2|2275.6|2275.3|2274.3|2274|65
1616118900000|2021-03-19 01:55:00|2274.9|2274.6|2275.1|2274.8|2275.9|2275.6|2274.9|2274.6|46
1616119200000|2021-03-19 02:00:00|2274.8|2274.5|2272.4|2272.1|2274.9|2274.6|2272.4|2272.1|113
1616119500000|2021-03-19 02:05:00|2272.5|2272.2|2270.4|2270.1|2272.5|2272.2|2270.4|2270.1|86
1616119800000|2021-03-19 02:10:00|2270.3|2270|2271.5|2271.2|2271.6|2271.3|2270.2|2269.9|46
1616120100000|2021-03-19 02:15:00|2271.4|2271.1|2270.2|2269.9|2271.7|2271.4|2270.1|2269.8|61
1616120400000|2021-03-19 02:20:00|2270.1|2269.8|2268.8|2268.5|2270.4|2270.1|2268.3|2268|176
1616120700000|2021-03-19 02:25:00|2268.6|2268.3|2270.7|2270.4|2270.7|2270.4|2268.5|2268.2|61
1616121000000|2021-03-19 02:30:00|2269.8|2269.5|2270.4|2270.1|2270.5|2270.2|2269|2268.7|49
1616121300000|2021-03-19 02:35:00|2270.1|2269.8|2270.1|2269.8|2270.3|2270|2269.9|2269.6|19
1616121600000|2021-03-19 02:40:00|2269.7|2269.4|2268.1|2267.8|2269.9|2269.6|2267.8|2267.5|60
1616121900000|2021-03-19 02:45:00|2267.8|2267.5|2269.8|2269.5|2269.9|2269.6|2267.8|2267.5|52
1616122200000|2021-03-19 02:50:00|2269.3|2269|2268.8|2268.5|2270.3|2270|2268.5|2268.2|42
1616122500000|2021-03-19 02:55:00|2268.9|2268.6|2268.6|2268.3|2269.6|2269.3|2268.3|2268|52
1616122800000|2021-03-19 03:00:00|2268.3|2268|2269|2268.7|2269.1|2268.8|2268.2|2267.9|30
1616123100000|2021-03-19 03:05:00|2269.2|2268.9|2268.6|2268.3|2269.3|2269|2268|2267.7|50
1616123400000|2021-03-19 03:10:00|2268.8|2268.5|2267.5|2267.2|2268.8|2268.5|2267.1|2266.8|63
1616123700000|2021-03-19 03:15:00|2267.6|2267.3|2268|2267.7|2268.4|2268.1|2266.8|2266.5|70
1616124000000|2021-03-19 03:20:00|2268.3|2268|2269.4|2269.1|2269.4|2269.1|2268|2267.7|61
1616124300000|2021-03-19 03:25:00|2269.5|2269.2|2269.2|2268.9|2270.1|2269.8|2268.6|2268.3|52
1616124600000|2021-03-19 03:30:00|2269.5|2269.2|2268.4|2268.1|2269.5|2269.2|2268.2|2267.9|66
1616124900000|2021-03-19 03:35:00|2268.5|2268.2|2268.8|2268.5|2269.4|2269.1|2268.5|2268.2|61
1616125200000|2021-03-19 03:40:00|2269.2|2268.9|2270.3|2270|2271.7|2271.4|2269.2|2268.9|128
1616125500000|2021-03-19 03:45:00|2269.9|2269.6|2268.6|2268.3|2270.4|2270.1|2267.9|2267.6|51
1616125800000|2021-03-19 03:50:00|2268.2|2267.9|2267.1|2266.8|2268.6|2268.3|2266.2|2265.9|141
1616126100000|2021-03-19 03:55:00|2267|2266.7|2266|2265.7|2267.2|2266.9|2264.8|2264.5|74
1616126400000|2021-03-19 04:00:00|2266.4|2266.1|2265.4|2265.1|2266.4|2266.1|2264.5|2264.2|100
1616126700000|2021-03-19 04:05:00|2265.3|2265|2267|2266.7|2267|2266.7|2264.7|2264.4|88
1616127000000|2021-03-19 04:10:00|2266.9|2266.6|2267.9|2267.6|2268.1|2267.8|2266.9|2266.6|24
1616127300000|2021-03-19 04:15:00|2267.6|2267.3|2268.7|2268.4|2269.9|2269.6|2267.6|2267.3|57
1616127600000|2021-03-19 04:20:00|2268.9|2268.6|2269.4|2269.1|2269.6|2269.3|2268.9|2268.6|38
1616127900000|2021-03-19 04:25:00|2269|2268.7|2269.4|2269.1|2269.4|2269.1|2268.9|2268.6|27
1616128200000|2021-03-19 04:30:00|2269.6|2269.3|2269.4|2269.1|2270|2269.7|2269|2268.7|36
1616128500000|2021-03-19 04:35:00|2269.3|2269|2268.2|2267.9|2269.4|2269.1|2267.9|2267.6|27
1616128800000|2021-03-19 04:40:00|2268.1|2267.8|2268.5|2268.2|2268.9|2268.6|2267.9|2267.6|11
1616129100000|2021-03-19 04:45:00|2268.2|2267.9|2268.5|2268.2|2268.6|2268.3|2267.9|2267.6|58
1616129400000|2021-03-19 04:50:00|2268.6|2268.3|2269.1|2268.8|2269.8|2269.5|2268.6|2268.3|30
1616129700000|2021-03-19 04:55:00|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2268.9|2268.6|8
1616130000000|2021-03-19 05:00:00|2269.8|2269.5|2269.3|2269|2270.2|2269.9|2268.9|2268.6|28
1616130300000|2021-03-19 05:05:00|2269.6|2269.3|2270.1|2269.8|2270.2|2269.9|2269|2268.7|38
1616130600000|2021-03-19 05:10:00|2269.3|2269|2268|2267.7|2269.9|2269.6|2268|2267.7|20
1616130900000|2021-03-19 05:15:00|2268.8|2268.5|2268.2|2267.9|2268.8|2268.5|2267.1|2266.8|54
1616131200000|2021-03-19 05:20:00|2267.7|2267.4|2266.4|2266.1|2267.7|2267.4|2266.3|2266|39
1616131500000|2021-03-19 05:25:00|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2265.4|2265.1|15
1616131800000|2021-03-19 05:30:00|2266.6|2266.3|2265.7|2265.4|2266.6|2266.3|2264.6|2264.3|22
1616132100000|2021-03-19 05:35:00|2266.5|2266.2|2266.3|2266|2267.4|2267.1|2266.2|2265.9|43
1616132400000|2021-03-19 05:40:00|2266.9|2266.6|2265.6|2265.3|2266.9|2266.6|2265.6|2265.3|19
1616132700000|2021-03-19 05:45:00|2265.9|2265.6|2267.3|2267|2267.5|2267.2|2265.9|2265.6|17
1616133000000|2021-03-19 05:50:00|2267.6|2267.3|2267.7|2267.4|2267.9|2267.6|2266.8|2266.5|8
1616133300000|2021-03-19 05:55:00|2267.4|2267.1|2268.1|2267.8|2268.7|2268.4|2266.9|2266.6|17
1616133600000|2021-03-19 06:00:00|2267.7|2267.4|2264.7|2264.4|2267.7|2267.4|2264.5|2264.2|137
1616133900000|2021-03-19 06:05:00|2264.3|2264|2263.7|2263.4|2264.3|2264|2263.2|2262.9|61
1616134200000|2021-03-19 06:10:00|2263.4|2263.1|2258.8|2258.5|2263.8|2263.5|2258.8|2258.5|210
1616134500000|2021-03-19 06:15:00|2258.7|2258.4|2259.7|2259.4|2259.8|2259.5|2258.6|2258.3|69
1616134800000|2021-03-19 06:20:00|2259.6|2259.3|2261|2260.7|2261.6|2261.3|2259.6|2259.3|89
1616135100000|2021-03-19 06:25:00|2260.7|2260.4|2261.8|2261.5|2262.2|2261.9|2260.3|2260|39
1616135400000|2021-03-19 06:30:00|2262.1|2261.8|2262.2|2261.9|2263|2262.7|2261.3|2261|36
1616135700000|2021-03-19 06:35:00|2262.1|2261.8|2260.9|2260.6|2262.1|2261.8|2260.9|2260.6|21
1616136000000|2021-03-19 06:40:00|2261|2260.7|2261.6|2261.3|2261.6|2261.3|2260.2|2259.9|36
1616136300000|2021-03-19 06:45:00|2261.7|2261.4|2263.8|2263.5|2264.1|2263.8|2261.7|2261.4|85
1616136600000|2021-03-19 06:50:00|2263.7|2263.4|2263.8|2263.5|2266|2265.7|2263.6|2263.3|125
1616136900000|2021-03-19 06:55:00|2263.9|2263.6|2264.1|2263.8|2264.6|2264.3|2263.6|2263.3|26
1616137200000|2021-03-19 07:00:00|2263.9|2263.6|2265.9|2265.6|2266.1|2265.8|2263.4|2263.1|102
1616137500000|2021-03-19 07:05:00|2266|2265.7|2267.3|2267|2268|2267.7|2266|2265.7|118
1616137800000|2021-03-19 07:10:00|2267.2|2266.9|2266.8|2266.5|2267.6|2267.3|2266.2|2265.9|85
1616138100000|2021-03-19 07:15:00|2266.9|2266.6|2269.6|2269.3|2270|2269.7|2266.8|2266.5|137
1616138400000|2021-03-19 07:20:00|2269.5|2269.2|2269.2|2268.9|2269.8|2269.5|2268.3|2268|91
1616138700000|2021-03-19 07:25:00|2269.6|2269.3|2269.9|2269.6|2271.3|2271|2268.4|2268.1|411
1616139000000|2021-03-19 07:30:00|2269.7|2269.4|2270.5|2270.2|2271.3|2271|2269.5|2269.2|231
1616139300000|2021-03-19 07:35:00|2270.7|2270.4|2270.1|2269.8|2271.6|2271.3|2270.1|2269.8|121
1616139600000|2021-03-19 07:40:00|2270.4|2270.1|2269.3|2269|2270.5|2270.2|2268.6|2268.3|155
1616139900000|2021-03-19 07:45:00|2269.4|2269.1|2270.1|2269.8|2270.8|2270.5|2268.6|2268.3|345
1616140200000|2021-03-19 07:50:00|2270.5|2270.2|2268.1|2267.8|2270.9|2270.6|2267.7|2267.4|177
1616140500000|2021-03-19 07:55:00|2268.4|2268.1|2270.8|2270.5|2272.3|2272|2268.4|2268.1|198
1616140800000|2021-03-19 08:00:00|2270.1|2269.8|2270.9|2270.6|2273.7|2273.4|2269.7|2269.4|413
1616141100000|2021-03-19 08:05:00|2270.8|2270.5|2273.2|2272.9|2274.4|2274.1|2270.6|2270.3|201
1616141400000|2021-03-19 08:10:00|2273.3|2273|2270.5|2270.2|2274.2|2273.9|2269.7|2269.4|225
1616141700000|2021-03-19 08:15:00|2270.4|2270.1|2274.2|2273.9|2274.2|2273.9|2270|2269.7|252
1616142000000|2021-03-19 08:20:00|2273.9|2273.6|2272.7|2272.4|2275.2|2274.9|2272.7|2272.4|227
1616142300000|2021-03-19 08:25:00|2272.9|2272.6|2275.3|2275|2275.7|2275.4|2272.3|2272|150
1616142600000|2021-03-19 08:30:00|2275.7|2275.4|2275.5|2275.2|2277.6|2277.3|2274.8|2274.5|155
1616142900000|2021-03-19 08:35:00|2275.1|2274.8|2275.3|2275|2276.2|2275.9|2274.5|2274.2|57
1616143200000|2021-03-19 08:40:00|2274.8|2274.5|2275.6|2275.3|2276.7|2276.4|2274.4|2274.1|78
1616143500000|2021-03-19 08:45:00|2275.3|2275|2276.5|2276.2|2277.2|2276.9|2274.6|2274.3|155
1616143800000|2021-03-19 08:50:00|2276.7|2276.4|2276.2|2275.9|2277.3|2277|2276.2|2275.9|64
1616144100000|2021-03-19 08:55:00|2276.5|2276.2|2275.9|2275.6|2277|2276.7|2275.7|2275.4|61
1616144400000|2021-03-19 09:00:00|2276.3|2276|2276|2275.7|2276.5|2276.2|2275.1|2274.8|92
1616144700000|2021-03-19 09:05:00|2275.9|2275.6|2275|2274.7|2276.1|2275.8|2273.9|2273.6|216
1616145000000|2021-03-19 09:10:00|2275.3|2275|2278.4|2278.1|2278.4|2278.1|2275.3|2275|112
1616145300000|2021-03-19 09:15:00|2278.3|2278|2277.9|2277.6|2278.4|2278.1|2276.8|2276.5|154
1616145600000|2021-03-19 09:20:00|2278.1|2277.8|2278.6|2278.3|2278.6|2278.3|2276.7|2276.4|71
1616145900000|2021-03-19 09:25:00|2278.7|2278.4|2276.4|2276.1|2279|2278.7|2276.4|2276.1|78
1616146200000|2021-03-19 09:30:00|2276.6|2276.3|2277.8|2277.5|2278.1|2277.8|2276.4|2276.1|121
1616146500000|2021-03-19 09:35:00|2278.1|2277.8|2276.9|2276.6|2278.5|2278.2|2275.9|2275.6|129
1616146800000|2021-03-19 09:40:00|2276.8|2276.5|2275.2|2274.9|2276.8|2276.5|2274.7|2274.4|139
1616147100000|2021-03-19 09:45:00|2275.6|2275.3|2275.4|2275.1|2276.5|2276.2|2275.2|2274.9|194
1616147400000|2021-03-19 09:50:00|2275.1|2274.8|2273|2272.7|2275.5|2275.2|2273|2272.7|113
1616147700000|2021-03-19 09:55:00|2273.1|2272.8|2272.6|2272.3|2273.7|2273.4|2272.6|2272.3|111
1616148000000|2021-03-19 10:00:00|2273.1|2272.8|2271.1|2270.8|2273.7|2273.4|2271.1|2270.8|208
1616148300000|2021-03-19 10:05:00|2271.6|2271.3|2272.7|2272.4|2272.7|2272.4|2270.3|2270|188
1616148600000|2021-03-19 10:10:00|2272.6|2272.3|2269.4|2269.1|2273.5|2273.2|2268.7|2268.4|184
1616148900000|2021-03-19 10:15:00|2269.6|2269.3|2269.5|2269.2|2270.9|2270.6|2267.9|2267.6|133
1616149200000|2021-03-19 10:20:00|2269.9|2269.6|2270.5|2270.2|2270.5|2270.2|2268.7|2268.4|175
1616149500000|2021-03-19 10:25:00|2270.8|2270.5|2273.5|2273.2|2273.5|2273.2|2270.8|2270.5|88
1616149800000|2021-03-19 10:30:00|2273.6|2273.3|2273.4|2273.1|2274.9|2274.6|2272.8|2272.5|180
1616150100000|2021-03-19 10:35:00|2273.1|2272.8|2272.9|2272.6|2274|2273.7|2272.5|2272.2|148
1616150400000|2021-03-19 10:40:00|2273.3|2273|2274.1|2273.8|2274.4|2274.1|2273|2272.7|72
1616150700000|2021-03-19 10:45:00|2273.7|2273.4|2275.5|2275.2|2276.3|2276|2273.6|2273.3|107
1616151000000|2021-03-19 10:50:00|2275.7|2275.4|2276.6|2276.3|2278.1|2277.8|2275.7|2275.4|207
1616151300000|2021-03-19 10:55:00|2276.7|2276.4|2275.7|2275.4|2277|2276.7|2275.1|2274.8|123
1616151600000|2021-03-19 11:00:00|2276|2275.7|2277.2|2276.9|2277.3|2277|2274.4|2274.1|168
1616151900000|2021-03-19 11:05:00|2277|2276.7|2275.8|2275.5|2277.3|2277|2275.5|2275.2|90
1616152200000|2021-03-19 11:10:00|2275.7|2275.4|2274.4|2274.1|2276.2|2275.9|2273.8|2273.5|130
1616152500000|2021-03-19 11:15:00|2274.6|2274.3|2275.1|2274.8|2276|2275.7|2274.4|2274.1|52
1616152800000|2021-03-19 11:20:00|2275.2|2274.9|2269.4|2269.1|2275.3|2275|2268.7|2268.4|418
1616153100000|2021-03-19 11:25:00|2269.2|2268.9|2268.8|2268.5|2269.6|2269.3|2266.4|2266.1|489
1616153400000|2021-03-19 11:30:00|2269.2|2268.9|2270|2269.7|2270|2269.7|2268.4|2268.1|91
1616153700000|2021-03-19 11:35:00|2270.2|2269.9|2271.1|2270.8|2271.7|2271.4|2269.6|2269.3|94
1616154000000|2021-03-19 11:40:00|2271.4|2271.1|2271.1|2270.8|2272.1|2271.8|2270.5|2270.2|254
1616154300000|2021-03-19 11:45:00|2271|2270.7|2271.6|2271.3|2271.8|2271.5|2270.9|2270.6|84
1616154600000|2021-03-19 11:50:00|2271.9|2271.6|2271.3|2271|2271.9|2271.6|2270.6|2270.3|67
1616154900000|2021-03-19 11:55:00|2270.6|2270.3|2270.6|2270.3|2271.4|2271.1|2269.8|2269.5|58
1616155200000|2021-03-19 12:00:00|2270.7|2270.4|2271.3|2271|2272.8|2272.5|2270.6|2270.3|279
1616155500000|2021-03-19 12:05:00|2271.4|2271.1|2274.1|2273.8|2274.2|2273.9|2271.4|2271.1|149
1616155800000|2021-03-19 12:10:00|2273.8|2273.5|2274.6|2274.3|2275.6|2275.3|2273.5|2273.2|228
1616156100000|2021-03-19 12:15:00|2274.5|2274.2|2276.6|2276.3|2277|2276.7|2274.2|2273.9|219
1616156400000|2021-03-19 12:20:00|2276.5|2276.2|2277.1|2276.8|2277.1|2276.8|2275.3|2275|348
1616156700000|2021-03-19 12:25:00|2276.9|2276.6|2274.2|2273.9|2277|2276.7|2273.3|2273|367
1616157000000|2021-03-19 12:30:00|2274.4|2274.1|2274|2273.7|2276|2275.7|2273.9|2273.6|184
1616157300000|2021-03-19 12:35:00|2273.7|2273.4|2275|2274.7|2275.3|2275|2273.7|2273.4|157
1616157600000|2021-03-19 12:40:00|2274.7|2274.4|2273.1|2272.8|2274.7|2274.4|2272.4|2272.1|261
1616157900000|2021-03-19 12:45:00|2272.8|2272.5|2271.6|2271.3|2273.4|2273.1|2270.6|2270.3|453
1616158200000|2021-03-19 12:50:00|2271.5|2271.2|2270.7|2270.4|2272.2|2271.9|2269.7|2269.4|246
1616158500000|2021-03-19 12:55:00|2270.2|2269.9|2271.9|2271.6|2272.9|2272.6|2269.2|2268.9|347
1616158800000|2021-03-19 13:00:00|2272|2271.7|2267.7|2267.4|2272|2271.7|2262.4|2262.1|2680
1616159100000|2021-03-19 13:05:00|2267.5|2267.2|2267.2|2266.9|2269.7|2269.4|2264.5|2264.2|1025
1616159400000|2021-03-19 13:10:00|2267.4|2267.1|2265.6|2265.3|2269|2268.7|2264.5|2264.2|1351
1616159700000|2021-03-19 13:15:00|2265.5|2265.2|2265.2|2264.9|2268.8|2268.5|2264.8|2264.5|1250
1616160000000|2021-03-19 13:20:00|2265.3|2265|2252.5|2252.2|2268.5|2268.2|2252.5|2252.2|2390
1616160300000|2021-03-19 13:25:00|2252.7|2252.4|2256.3|2256|2256.5|2256.2|2247.9|2247.6|3284
1616160600000|2021-03-19 13:30:00|2256.5|2256.2|2261.1|2260.8|2265|2264.7|2256.5|2256.2|6158
1616160900000|2021-03-19 13:35:00|2261|2260.7|2259.9|2259.6|2267.2|2266.9|2259.2|2258.9|4674
1616161200000|2021-03-19 13:40:00|2259.8|2259.5|2250.2|2249.9|2260.5|2260.2|2243.8|2243.5|5015
1616161500000|2021-03-19 13:45:00|2249.9|2249.6|2243.1|2242.8|2249.9|2249.6|2241.5|2241.2|3090
1616161800000|2021-03-19 13:50:00|2243|2242.7|2257.5|2257.2|2263.5|2263.2|2243|2242.7|3463
1616162100000|2021-03-19 13:55:00|2257.3|2257|2258|2257.7|2261.6|2261.3|2254.2|2253.9|3223
1616162400000|2021-03-19 14:00:00|2257.8|2257.5|2249.9|2249.6|2260.4|2260.1|2247.6|2247.3|3008
1616162700000|2021-03-19 14:05:00|2249.7|2249.4|2248.2|2247.9|2250.6|2250.3|2243.2|2242.9|2495
1616163000000|2021-03-19 14:10:00|2248.6|2248.3|2254.1|2253.8|2255.1|2254.8|2241.1|2240.8|3329
1616163300000|2021-03-19 14:15:00|2253.7|2253.4|2258.5|2258.2|2258.5|2258.2|2250.4|2250.1|3141
1616163600000|2021-03-19 14:20:00|2258.7|2258.4|2263.5|2263.2|2264.8|2264.5|2256.3|2256|2065
1616163900000|2021-03-19 14:25:00|2263.8|2263.5|2263.9|2263.6|2266.6|2266.3|2262.5|2262.2|1735
1616164200000|2021-03-19 14:30:00|2263.7|2263.4|2255.9|2255.6|2265.5|2265.2|2254.2|2253.9|2220
1616164500000|2021-03-19 14:35:00|2256.1|2255.8|2264.2|2263.9|2264.2|2263.9|2256.1|2255.8|1605
1616164800000|2021-03-19 14:40:00|2264|2263.7|2269.3|2269|2270.4|2270.1|2262.8|2262.5|1883
1616165100000|2021-03-19 14:45:00|2269|2268.7|2267.3|2267|2271.1|2270.8|2266|2265.7|2312
1616165400000|2021-03-19 14:50:00|2267.4|2267.1|2271.3|2271|2274.6|2274.3|2267.4|2267.1|2907
1616165700000|2021-03-19 14:55:00|2271.4|2271.1|2273.5|2273.2|2273.5|2273.2|2268.5|2268.2|1776
1616166000000|2021-03-19 15:00:00|2273.7|2273.4|2275.2|2274.9|2275.6|2275.3|2271.8|2271.5|857
1616166300000|2021-03-19 15:05:00|2275|2274.7|2271|2270.7|2276.3|2276|2271|2270.7|1580
1616166600000|2021-03-19 15:10:00|2271.7|2271.4|2273.9|2273.6|2273.9|2273.6|2267.3|2267|1455
1616166900000|2021-03-19 15:15:00|2273.8|2273.5|2272.5|2272.2|2275.7|2275.4|2271.8|2271.5|1304
1616167200000|2021-03-19 15:20:00|2272.4|2272.1|2270.2|2269.9|2275|2274.7|2270|2269.7|1208
1616167500000|2021-03-19 15:25:00|2270.3|2270|2274|2273.7|2274.1|2273.8|2265.6|2265.3|1279
1616167800000|2021-03-19 15:30:00|2273.6|2273.3|2279.9|2279.6|2280|2279.7|2272.4|2272.1|1419
1616168100000|2021-03-19 15:35:00|2280.1|2279.8|2283.6|2283.3|2283.6|2283.3|2278|2277.7|2003
1616168400000|2021-03-19 15:40:00|2283.8|2283.5|2282.6|2282.3|2284.6|2284.3|2281.7|2281.4|1252
1616168700000|2021-03-19 15:45:00|2282.7|2282.4|2282.7|2282.4|2284|2283.7|2281.7|2281.4|956
1616169000000|2021-03-19 15:50:00|2282.3|2282|2290.1|2289.8|2290.1|2289.8|2281.8|2281.5|2289
1616169300000|2021-03-19 15:55:00|2289.7|2289.4|2290.3|2290|2293|2292.7|2289.6|2289.3|3817
1616169600000|2021-03-19 16:00:00|2290.2|2289.9|2293.6|2293.3|2295.3|2295|2290.2|2289.9|2493
1616169900000|2021-03-19 16:05:00|2292.8|2292.5|2291|2290.7|2293.8|2293.5|2290.3|2290|1914
1616170200000|2021-03-19 16:10:00|2290.9|2290.6|2289.8|2289.5|2291|2290.7|2287.5|2287.2|1234
1616170500000|2021-03-19 16:15:00|2290|2289.7|2291.4|2291.1|2293.2|2292.9|2289.5|2289.2|866
1616170800000|2021-03-19 16:20:00|2291.2|2290.9|2293.3|2293|2294.5|2294.2|2290.5|2290.2|1089
1616171100000|2021-03-19 16:25:00|2293.4|2293.1|2291.9|2291.6|2294.8|2294.5|2290.3|2290|986
1616171400000|2021-03-19 16:30:00|2291.8|2291.5|2295.4|2295.1|2295.7|2295.4|2291.7|2291.4|1421
1616171700000|2021-03-19 16:35:00|2295.5|2295.2|2294.6|2294.3|2296.2|2295.9|2293.9|2293.6|1128
1616172000000|2021-03-19 16:40:00|2294.5|2294.2|2297|2296.7|2297.7|2297.4|2294|2293.7|969
1616172300000|2021-03-19 16:45:00|2296.8|2296.5|2299.3|2299|2299.4|2299.1|2296.8|2296.5|1084
1616172600000|2021-03-19 16:50:00|2299.2|2298.9|2297.9|2297.6|2299.5|2299.2|2296.4|2296.1|748
1616172900000|2021-03-19 16:55:00|2297.5|2297.2|2296.5|2296.2|2297.8|2297.5|2295.9|2295.6|640
1616173200000|2021-03-19 17:00:00|2296.6|2296.3|2291.3|2291|2297|2296.7|2290.3|2290|1483
1616173500000|2021-03-19 17:05:00|2291.6|2291.3|2290.4|2290.1|2292|2291.7|2288.1|2287.8|913
1616173800000|2021-03-19 17:10:00|2290.6|2290.3|2292.8|2292.5|2293|2292.7|2288.6|2288.3|613
1616174100000|2021-03-19 17:15:00|2293|2292.7|2292.8|2292.5|2294.7|2294.4|2290.8|2290.5|886
1616174400000|2021-03-19 17:20:00|2292.9|2292.6|2292.8|2292.5|2294.9|2294.6|2292.8|2292.5|995
1616174700000|2021-03-19 17:25:00|2292.7|2292.4|2291.9|2291.6|2293.9|2293.6|2290.7|2290.4|953
1616175000000|2021-03-19 17:30:00|2292.1|2291.8|2288.9|2288.6|2293.6|2293.3|2288|2287.7|1342
1616175300000|2021-03-19 17:35:00|2289.2|2288.9|2288|2287.7|2289.9|2289.6|2285.7|2285.4|1343
1616175600000|2021-03-19 17:40:00|2288.3|2288|2290.6|2290.3|2291.2|2290.9|2288.3|2288|696
1616175900000|2021-03-19 17:45:00|2290.7|2290.4|2294.3|2294|2294.5|2294.2|2290.5|2290.2|870
1616176200000|2021-03-19 17:50:00|2294.2|2293.9|2293.5|2293.2|2295.4|2295.1|2293|2292.7|668
1616176500000|2021-03-19 17:55:00|2293.4|2293.1|2290.9|2290.6|2293.4|2293.1|2288.4|2288.1|636
1616176800000|2021-03-19 18:00:00|2291.2|2290.9|2287.7|2287.4|2293.3|2293|2287.1|2286.8|1077
1616177100000|2021-03-19 18:05:00|2287.6|2287.3|2282.3|2282|2289.9|2289.6|2281.4|2281.1|1551
1616177400000|2021-03-19 18:10:00|2282.1|2281.8|2286.6|2286.3|2287|2286.7|2281.9|2281.6|703
1616177700000|2021-03-19 18:15:00|2286.7|2286.4|2279.1|2278.8|2286.8|2286.5|2278.1|2277.8|1491
1616178000000|2021-03-19 18:20:00|2279.5|2279.2|2280.7|2280.4|2280.9|2280.6|2277.6|2277.3|1320
1616178300000|2021-03-19 18:25:00|2280.8|2280.5|2282.5|2282.2|2283.4|2283.1|2280.7|2280.4|1340
1616178600000|2021-03-19 18:30:00|2282.9|2282.6|2283.6|2283.3|2284.7|2284.4|2281.7|2281.4|656
1616178900000|2021-03-19 18:35:00|2283.3|2283|2283.2|2282.9|2285.3|2285|2282.2|2281.9|503
1616179200000|2021-03-19 18:40:00|2282.8|2282.5|2282.3|2282|2283.5|2283.2|2280.7|2280.4|437
1616179500000|2021-03-19 18:45:00|2282.8|2282.5|2282.6|2282.3|2283.8|2283.5|2281.2|2280.9|478
1616179800000|2021-03-19 18:50:00|2282.5|2282.2|2279.3|2279|2282.5|2282.2|2278.7|2278.4|623
1616180100000|2021-03-19 18:55:00|2279.4|2279.1|2286.1|2285.8|2286.4|2286.1|2279.2|2278.9|907
1616180400000|2021-03-19 19:00:00|2286|2285.7|2279.8|2279.5|2286.2|2285.9|2279.1|2278.8|975
1616180700000|2021-03-19 19:05:00|2279.9|2279.6|2278.4|2278.1|2281.5|2281.2|2277.8|2277.5|771
1616181000000|2021-03-19 19:10:00|2278.5|2278.2|2280.9|2280.6|2282|2281.7|2278.1|2277.8|722
1616181300000|2021-03-19 19:15:00|2280.8|2280.5|2281.2|2280.9|2283.5|2283.2|2280.5|2280.2|736
1616181600000|2021-03-19 19:20:00|2281.9|2281.6|2281.5|2281.2|2283|2282.7|2280.3|2280|650
1616181900000|2021-03-19 19:25:00|2281.7|2281.4|2284.5|2284.2|2284.6|2284.3|2281|2280.7|749
1616182200000|2021-03-19 19:30:00|2284.7|2284.4|2289.6|2289.3|2289.6|2289.3|2284.3|2284|1652
1616182500000|2021-03-19 19:35:00|2289.7|2289.4|2290.8|2290.5|2292.7|2292.4|2288.7|2288.4|1860
1616182800000|2021-03-19 19:40:00|2290.9|2290.6|2289.4|2289.1|2292.3|2292|2288.5|2288.2|1332
1616183100000|2021-03-19 19:45:00|2289.1|2288.8|2287.3|2287|2290.4|2290.1|2285|2284.7|3040
1616183400000|2021-03-19 19:50:00|2287|2286.7|2290.1|2289.8|2291.9|2291.6|2286|2285.7|4948
1616183700000|2021-03-19 19:55:00|2290.2|2289.9|2281.7|2281.4|2291.4|2291.1|2281.7|2281.4|25561
1616184000000|2021-03-19 20:00:00|2281.9|2281.6|2289|2288.7|2290|2289.7|2281.9|2281.6|8621
1616184300000|2021-03-19 20:05:00|2288.8|2288.5|2288.6|2288.3|2289.4|2289.1|2286.6|2286.3|2433
1616184600000|2021-03-19 20:10:00|2288.7|2288.4|2289.7|2288.9|2290.3|2290|2287.3|2287|2863
1616184900000|2021-03-19 20:15:00|2289.6|2288.8|2290.1|2289.3|2290.2|2289.4|2289.6|2288.8|0
1616185200000|2021-03-19 20:20:00|2290.2|2289.4|2290.1|2289.3|2290.2|2289.4|2290.1|2289.3|0
1616185500000|2021-03-19 20:25:00|2290|2289.2|2290.1|2289.3|2290.1|2289.3|2290|2289.2|0
1616185800000|2021-03-19 20:30:00|2289.3|2289|2290.1|2289.8|2291.5|2291.2|2287.1|2286.8|643
1616186100000|2021-03-19 20:35:00|2290|2289.7|2289.4|2289.1|2290.6|2290.3|2289|2288.7|225
1616186400000|2021-03-19 20:40:00|2289.3|2289|2287.7|2287.4|2289.3|2289|2287.4|2287.1|185
1616186700000|2021-03-19 20:45:00|2287.8|2287.5|2287.1|2286.8|2287.8|2287.5|2287.1|2286.8|242
1616187000000|2021-03-19 20:50:00|2287.5|2287.2|2286.3|2286|2287.7|2287.4|2285.9|2285.6|186
1616187300000|2021-03-19 20:55:00|2286.1|2285.8|2285|2284.2|2286.5|2286.2|2284.6|2284.2|262
1616364000000|2021-03-21 22:00:00|2280.6|2280.3|2276.1|2275.8|2283.4|2283.1|2271.3|2271|589
1616364300000|2021-03-21 22:05:00|2276.3|2276|2280.9|2280.6|2281|2280.7|2276.3|2276|162
1616364600000|2021-03-21 22:10:00|2281|2280.7|2277.6|2277.3|2281|2280.7|2276.3|2276|311
1616364900000|2021-03-21 22:15:00|2277.5|2277.2|2277.6|2277.3|2278.6|2278.3|2277.3|2277|46
1616365200000|2021-03-21 22:20:00|2277.4|2277.1|2275.9|2275.6|2277.4|2277.1|2274.7|2274.4|74
1616365500000|2021-03-21 22:25:00|2275.6|2275.3|2276.7|2276.4|2276.9|2276.6|2275.6|2275.3|38
1616365800000|2021-03-21 22:30:00|2276.4|2276.1|2276.3|2276|2277.2|2276.9|2275.1|2274.8|55
1616366100000|2021-03-21 22:35:00|2276.5|2276.2|2276.8|2276.5|2277.4|2277.1|2276.4|2276.1|66
1616366400000|2021-03-21 22:40:00|2276.5|2276.2|2278.2|2277.9|2278.6|2278.3|2276.5|2276.2|44
1616366700000|2021-03-21 22:45:00|2278.4|2278.1|2277.8|2277.5|2279.8|2279.5|2277.8|2277.5|39
1616367000000|2021-03-21 22:50:00|2277.6|2277.3|2276.8|2276.5|2277.6|2277.3|2275.8|2275.5|57
1616367300000|2021-03-21 22:55:00|2277.2|2276.9|2277|2276.7|2277.6|2277.3|2277|2276.7|15
1616367600000|2021-03-21 23:00:00|2277.6|2277.3|2279.4|2279.1|2279.6|2279.3|2277.5|2277.2|31
1616367900000|2021-03-21 23:05:00|2279.7|2279.4|2278.5|2278.2|2280.6|2280.3|2277.6|2277.3|83
1616368200000|2021-03-21 23:10:00|2278|2277.7|2280.7|2280.4|2280.7|2280.4|2278|2277.7|89
1616368500000|2021-03-21 23:15:00|2280.8|2280.5|2281.9|2281.6|2282|2281.7|2280.2|2279.9|88
1616368800000|2021-03-21 23:20:00|2281.4|2281.1|2282.2|2281.9|2283.5|2283.2|2281.4|2281.1|100
1616369100000|2021-03-21 23:25:00|2282.7|2282.4|2283.1|2282.8|2283.4|2283.1|2281.6|2281.3|92
1616369400000|2021-03-21 23:30:00|2283|2282.7|2282.1|2281.8|2283|2282.7|2281.6|2281.3|57
1616369700000|2021-03-21 23:35:00|2282.8|2282.5|2283.2|2282.9|2283.2|2282.9|2280.7|2280.4|39
1616370000000|2021-03-21 23:40:00|2282.8|2282.5|2283.7|2283.4|2284.4|2284.1|2282.3|2282|36
1616370300000|2021-03-21 23:45:00|2283.9|2283.6|2281.6|2281.3|2283.9|2283.6|2281.6|2281.3|47
1616370600000|2021-03-21 23:50:00|2282|2281.7|2280.3|2280|2282|2281.7|2279.6|2279.3|58
1616370900000|2021-03-21 23:55:00|2280.6|2280.3|2282.3|2282|2282.6|2282.3|2280.6|2280.3|23
1616371200000|2021-03-22 00:00:00|2282.7|2282.4|2281.9|2281.6|2283|2282.7|2279.8|2279.5|41
1616371500000|2021-03-22 00:05:00|2282.1|2281.8|2280|2279.7|2282.1|2281.8|2280|2279.7|15
1616371800000|2021-03-22 00:10:00|2281.1|2280.8|2283|2282.7|2283|2282.7|2281.1|2280.8|23
1616372100000|2021-03-22 00:15:00|2282.9|2282.6|2282.6|2282.3|2283.9|2283.6|2282.4|2282.1|61
1616372400000|2021-03-22 00:20:00|2282.4|2282.1|2281.8|2281.5|2282.5|2282.2|2281.3|2281|34
1616372700000|2021-03-22 00:25:00|2281.5|2281.2|2280.8|2280.5|2281.5|2281.2|2279.8|2279.5|48
1616373000000|2021-03-22 00:30:00|2280.5|2280.2|2279.1|2278.8|2280.7|2280.4|2279.1|2278.8|29
1616373300000|2021-03-22 00:35:00|2279.7|2279.4|2281.3|2281|2281.3|2281|2279.4|2279.1|22
1616373600000|2021-03-22 00:40:00|2280.8|2280.5|2279.4|2279.1|2281.5|2281.2|2279.4|2279.1|24
1616373900000|2021-03-22 00:45:00|2279.9|2279.6|2279.9|2279.6|2280.2|2279.9|2278.8|2278.5|31
1616374200000|2021-03-22 00:50:00|2279.6|2279.3|2280.8|2280.5|2280.8|2280.5|2279.2|2278.9|31
1616374500000|2021-03-22 00:55:00|2280.3|2280|2277.9|2277.6|2280.3|2280|2277.9|2277.6|25
1616374800000|2021-03-22 01:00:00|2277.2|2276.9|2279.1|2278.8|2279.4|2279.1|2277|2276.7|24
1616375100000|2021-03-22 01:05:00|2279.4|2279.1|2279.6|2279.3|2280.6|2280.3|2279.4|2279.1|19
1616375400000|2021-03-22 01:10:00|2279|2278.7|2274.2|2273.9|2279|2278.7|2273.4|2273.1|211
1616375700000|2021-03-22 01:15:00|2274.1|2273.8|2271.6|2271.3|2275|2274.7|2271.1|2270.8|159
1616376000000|2021-03-22 01:20:00|2272.1|2271.8|2270.8|2270.5|2273.3|2273|2270|2269.7|195
1616376300000|2021-03-22 01:25:00|2271.3|2271|2272.4|2272.1|2272.5|2272.2|2270.9|2270.6|28
1616376600000|2021-03-22 01:30:00|2272.5|2272.2|2273.4|2273.1|2273.8|2273.5|2272.2|2271.9|37
1616376900000|2021-03-22 01:35:00|2274|2273.7|2275.5|2275.2|2275.9|2275.6|2274|2273.7|74
1616377200000|2021-03-22 01:40:00|2275.6|2275.3|2276.3|2276|2277|2276.7|2275.3|2275|47
1616377500000|2021-03-22 01:45:00|2277|2276.7|2279|2278.7|2279.4|2279.1|2277|2276.7|95
1616377800000|2021-03-22 01:50:00|2279.1|2278.8|2277.7|2277.4|2279.5|2279.2|2276.7|2276.4|144
1616378100000|2021-03-22 01:55:00|2277.8|2277.5|2278.9|2278.6|2280|2279.7|2277.8|2277.5|104
1616378400000|2021-03-22 02:00:00|2278.5|2278.2|2276.7|2276.4|2279|2278.7|2276.6|2276.3|89
1616378700000|2021-03-22 02:05:00|2276.5|2276.2|2276.9|2276.6|2277.2|2276.9|2276.1|2275.8|46
1616379000000|2021-03-22 02:10:00|2276.4|2276.1|2277.7|2277.4|2278|2277.7|2276.3|2276|75
1616379300000|2021-03-22 02:15:00|2277.9|2277.6|2277.7|2277.4|2278.6|2278.3|2276.7|2276.4|31
1616379600000|2021-03-22 02:20:00|2278.4|2278.1|2278.1|2277.8|2278.4|2278.1|2277.4|2277.1|11
1616379900000|2021-03-22 02:25:00|2277.6|2277.3|2277.4|2277.1|2277.6|2277.3|2276.9|2276.6|20
1616380200000|2021-03-22 02:30:00|2277.5|2277.2|2277.1|2276.8|2279|2278.7|2276.1|2275.8|41
1616380500000|2021-03-22 02:35:00|2277.4|2277.1|2275.5|2275.2|2278.6|2278.3|2275.1|2274.8|89
1616380800000|2021-03-22 02:40:00|2276|2275.7|2274|2273.7|2276|2275.7|2272.3|2272|57
1616381100000|2021-03-22 02:45:00|2273.8|2273.5|2274.9|2274.6|2274.9|2274.6|2273.4|2273.1|21
1616381400000|2021-03-22 02:50:00|2274.8|2274.5|2276.3|2276|2276.3|2276|2274.8|2274.5|30
1616381700000|2021-03-22 02:55:00|2276|2275.7|2277.4|2277.1|2277.7|2277.4|2275.4|2275.1|34
1616382000000|2021-03-22 03:00:00|2277.1|2276.8|2276.1|2275.8|2277.1|2276.8|2275.7|2275.4|30
1616382300000|2021-03-22 03:05:00|2276.2|2275.9|2278.4|2278.1|2278.4|2278.1|2276.2|2275.9|29
1616382600000|2021-03-22 03:10:00|2278.5|2278.2|2278.2|2277.9|2279|2278.7|2277.7|2277.4|86
1616382900000|2021-03-22 03:15:00|2278.5|2278.2|2278.7|2278.4|2279.2|2278.9|2278.2|2277.9|32
1616383200000|2021-03-22 03:20:00|2278.4|2278.1|2278|2277.7|2278.5|2278.2|2277.8|2277.5|5
1616383500000|2021-03-22 03:25:00|2278.8|2278.5|2278.1|2277.8|2279.2|2278.9|2278.1|2277.8|10
1616383800000|2021-03-22 03:30:00|2278.5|2278.2|2277.8|2277.5|2279.4|2279.1|2277.4|2277.1|10
1616384100000|2021-03-22 03:35:00|2277.5|2277.2|2278|2277.7|2278.9|2278.6|2277.5|2277.2|9
1616384400000|2021-03-22 03:40:00|2278.2|2277.9|2279.3|2279|2279.4|2279.1|2278.2|2277.9|25
1616384700000|2021-03-22 03:45:00|2278.5|2278.2|2277.8|2277.5|2278.5|2278.2|2277.8|2277.5|11
1616385000000|2021-03-22 03:50:00|2277.4|2277.1|2276.5|2276.2|2277.7|2277.4|2276.5|2276.2|19
1616385300000|2021-03-22 03:55:00|2276.9|2276.6|2277|2276.7|2277.5|2277.2|2276.9|2276.6|7
1616385600000|2021-03-22 04:00:00|2277.3|2277|2277.2|2276.9|2277.9|2277.6|2277.2|2276.9|8
1616385900000|2021-03-22 04:05:00|2276.7|2276.4|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|5
1616386200000|2021-03-22 04:10:00|2277.8|2277.5|2278.7|2278.4|2278.7|2278.4|2277.4|2277.1|12
1616386500000|2021-03-22 04:15:00|2279.4|2279.1|2280.1|2279.8|2280.1|2279.8|2278.9|2278.6|61
1616386800000|2021-03-22 04:20:00|2279.9|2279.6|2282|2281.7|2282|2281.7|2279.9|2279.6|70
1616387100000|2021-03-22 04:25:00|2281.9|2281.6|2281.5|2281.2|2282|2281.7|2281.3|2281|12
1616387400000|2021-03-22 04:30:00|2281.1|2280.8|2281.6|2281.3|2282.1|2281.8|2281.1|2280.8|20
1616387700000|2021-03-22 04:35:00|2281.5|2281.2|2282.2|2281.9|2282.2|2281.9|2281.3|2281|8
1616388000000|2021-03-22 04:40:00|2281.6|2281.3|2281.2|2280.9|2281.9|2281.6|2281.2|2280.9|17
1616388300000|2021-03-22 04:45:00|2280.7|2280.4|2281.4|2281.1|2281.6|2281.3|2280.7|2280.4|35
1616388600000|2021-03-22 04:50:00|2281.5|2281.2|2281.3|2281|2281.5|2281.2|2280.1|2279.8|25
1616388900000|2021-03-22 04:55:00|2280.9|2280.6|2281.1|2280.8|2281.3|2281|2280.6|2280.3|6
1616389200000|2021-03-22 05:00:00|2280.5|2280.2|2280.4|2280.1|2280.6|2280.3|2279.9|2279.6|14
1616389500000|2021-03-22 05:05:00|2280.2|2279.9|2281|2280.7|2281.8|2281.5|2280.2|2279.9|23
1616389800000|2021-03-22 05:10:00|2280.8|2280.5|2281.5|2281.2|2281.5|2281.2|2280.3|2280|11
1616390100000|2021-03-22 05:15:00|2280.9|2280.6|2280.2|2279.9|2281.1|2280.8|2280.2|2279.9|10
1616390400000|2021-03-22 05:20:00|2279.8|2279.5|2278.8|2278.5|2280.3|2280|2278.8|2278.5|20
1616390700000|2021-03-22 05:25:00|2279.1|2278.8|2279.2|2278.9|2280.1|2279.8|2279.1|2278.8|12
1616391000000|2021-03-22 05:30:00|2278.9|2278.6|2280.1|2279.8|2280.1|2279.8|2278|2277.7|20
1616391300000|2021-03-22 05:35:00|2280|2279.7|2281.1|2280.8|2281.1|2280.8|2280|2279.7|17
1616391600000|2021-03-22 05:40:00|2280.4|2280.1|2281|2280.7|2281|2280.7|2280.4|2280.1|4
1616391900000|2021-03-22 05:45:00|2280.9|2280.6|2281.3|2281|2281.3|2281|2280.9|2280.6|4
1616392200000|2021-03-22 05:50:00|2281.9|2281.6|2281.6|2281.3|2281.9|2281.6|2281.1|2280.8|13
1616392500000|2021-03-22 05:55:00|2281.4|2281.1|2278.5|2278.2|2281.4|2281.1|2278.5|2278.2|19
1616392800000|2021-03-22 06:00:00|2278.3|2278|2278.6|2278.3|2279.3|2279|2278|2277.7|32
1616393100000|2021-03-22 06:05:00|2278.7|2278.4|2278.3|2278|2279.3|2279|2278.3|2278|14
1616393400000|2021-03-22 06:10:00|2278|2277.7|2277.2|2276.9|2278|2277.7|2276.6|2276.3|32
1616393700000|2021-03-22 06:15:00|2277.6|2277.3|2277.5|2277.2|2277.9|2277.6|2277|2276.7|16
1616394000000|2021-03-22 06:20:00|2277.7|2277.4|2278.9|2278.6|2278.9|2278.6|2277.7|2277.4|15
1616394300000|2021-03-22 06:25:00|2279.4|2279.1|2278.5|2278.2|2279.8|2279.5|2278.1|2277.8|22
1616394600000|2021-03-22 06:30:00|2278.9|2278.6|2277|2276.7|2278.9|2278.6|2277|2276.7|9
1616394900000|2021-03-22 06:35:00|2278.6|2278.3|2278.7|2278.4|2278.8|2278.5|2277.9|2277.6|11
1616395200000|2021-03-22 06:40:00|2279|2278.7|2278.1|2277.8|2279.8|2279.5|2278.1|2277.8|10
1616395500000|2021-03-22 06:45:00|2278.2|2277.9|2277.5|2277.2|2278.7|2278.4|2277.2|2276.9|34
1616395800000|2021-03-22 06:50:00|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.8|2277.5|4
1616396100000|2021-03-22 06:55:00|2277.5|2277.2|2276.3|2276|2277.8|2277.5|2276|2275.7|26
1616396400000|2021-03-22 07:00:00|2275.5|2275.2|2274.8|2274.5|2276.1|2275.8|2274.2|2273.9|134
1616396700000|2021-03-22 07:05:00|2274.2|2273.9|2276.3|2276|2276.6|2276.3|2274|2273.7|51
1616397000000|2021-03-22 07:10:00|2276|2275.7|2275|2274.7|2276.4|2276.1|2275|2274.7|47
1616397300000|2021-03-22 07:15:00|2274.9|2274.6|2276.5|2276.2|2276.8|2276.5|2274.1|2273.8|49
1616397600000|2021-03-22 07:20:00|2276.1|2275.8|2277.9|2277.6|2278.4|2278.1|2276.1|2275.8|44
1616397900000|2021-03-22 07:25:00|2277.7|2277.4|2278.1|2277.8|2279.2|2278.9|2277.7|2277.4|15
1616398200000|2021-03-22 07:30:00|2277.2|2276.9|2274.5|2274.2|2277.9|2277.6|2274.3|2274|93
1616398500000|2021-03-22 07:35:00|2275.7|2275.4|2273.7|2273.4|2276.3|2276|2273|2272.7|46
1616398800000|2021-03-22 07:40:00|2273.5|2273.2|2273.1|2272.8|2274.8|2274.5|2273|2272.7|23
1616399100000|2021-03-22 07:45:00|2273.4|2273.1|2271.9|2271.6|2273.7|2273.4|2270.8|2270.5|104
1616399400000|2021-03-22 07:50:00|2271.1|2270.8|2272.9|2272.6|2273|2272.7|2270.3|2270|60
1616399700000|2021-03-22 07:55:00|2272.4|2272.1|2273.3|2273|2273.7|2273.4|2272.4|2272.1|33
1616400000000|2021-03-22 08:00:00|2273.7|2273.4|2270.6|2270.3|2274|2273.7|2269.7|2269.4|177
1616400300000|2021-03-22 08:05:00|2270.5|2270.2|2270.9|2270.6|2271.6|2271.3|2269.2|2268.9|89
1616400600000|2021-03-22 08:10:00|2270.8|2270.5|2276.2|2275.9|2276.5|2276.2|2270.8|2270.5|107
1616400900000|2021-03-22 08:15:00|2276.1|2275.8|2277.2|2276.9|2278|2277.7|2274.9|2274.6|69
1616401200000|2021-03-22 08:20:00|2277.4|2277.1|2277.6|2277.3|2277.9|2277.6|2276.7|2276.4|73
1616401500000|2021-03-22 08:25:00|2277.7|2277.4|2276.9|2276.6|2277.8|2277.5|2275.4|2275.1|80
1616401800000|2021-03-22 08:30:00|2276.7|2276.4|2277.2|2276.9|2277.9|2277.6|2276.3|2276|46
1616402100000|2021-03-22 08:35:00|2278.2|2277.9|2277.3|2277|2279.1|2278.8|2277|2276.7|73
1616402400000|2021-03-22 08:40:00|2276.8|2276.5|2277.4|2277.1|2278.8|2278.5|2276.3|2276|90
1616402700000|2021-03-22 08:45:00|2278.2|2277.9|2276.9|2276.6|2279.1|2278.8|2276.9|2276.6|31
1616403000000|2021-03-22 08:50:00|2277.5|2277.2|2277.8|2277.5|2277.9|2277.6|2276.1|2275.8|20
1616403300000|2021-03-22 08:55:00|2277.5|2277.2|2277.1|2276.8|2278.4|2278.1|2276.4|2276.1|74
1616403600000|2021-03-22 09:00:00|2277.4|2277.1|2276.5|2276.2|2278.5|2278.2|2276.5|2276.2|28
1616403900000|2021-03-22 09:05:00|2276.6|2276.3|2278|2277.7|2278.4|2278.1|2276.6|2276.3|22
1616404200000|2021-03-22 09:10:00|2277.1|2276.8|2275.3|2275|2277.9|2277.6|2275|2274.7|61
1616404500000|2021-03-22 09:15:00|2275.7|2275.4|2274.9|2274.6|2276.2|2275.9|2274.6|2274.3|23
1616404800000|2021-03-22 09:20:00|2275.5|2275.2|2275.3|2275|2276.1|2275.8|2274.2|2273.9|126
1616405100000|2021-03-22 09:25:00|2275.4|2275.1|2277.4|2277.1|2277.4|2277.1|2275.1|2274.8|31
1616405400000|2021-03-22 09:30:00|2277.8|2277.5|2276.5|2276.2|2277.9|2277.6|2276|2275.7|94
1616405700000|2021-03-22 09:35:00|2276.7|2276.4|2276.3|2276|2278.4|2278.1|2276.3|2276|91
1616406000000|2021-03-22 09:40:00|2276.7|2276.4|2277.7|2277.4|2277.8|2277.5|2276|2275.7|135
1616406300000|2021-03-22 09:45:00|2278.1|2277.8|2278.1|2277.8|2278.6|2278.3|2277.6|2277.3|91
1616406600000|2021-03-22 09:50:00|2278.2|2277.9|2275.9|2275.6|2278.2|2277.9|2275.5|2275.2|134
1616406900000|2021-03-22 09:55:00|2275.5|2275.2|2275.9|2275.6|2276.2|2275.9|2275.5|2275.2|74
1616407200000|2021-03-22 10:00:00|2276.2|2275.9|2275.8|2275.5|2276.8|2276.5|2275.1|2274.8|114
1616407500000|2021-03-22 10:05:00|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2275|2274.7|79
1616407800000|2021-03-22 10:10:00|2276.3|2276|2277.1|2276.8|2278.2|2277.9|2276.3|2276|133
1616408100000|2021-03-22 10:15:00|2277.3|2277|2277.7|2277.4|2278.7|2278.4|2277.3|2277|86
1616408400000|2021-03-22 10:20:00|2277.8|2277.5|2276.9|2276.6|2278.4|2278.1|2276.4|2276.1|105
1616408700000|2021-03-22 10:25:00|2276.8|2276.5|2275.5|2275.2|2277.2|2276.9|2275.5|2275.2|79
1616409000000|2021-03-22 10:30:00|2275.7|2275.4|2275.9|2275.6|2276.7|2276.4|2275.7|2275.4|86
1616409300000|2021-03-22 10:35:00|2276|2275.7|2275.5|2275.2|2276|2275.7|2275.4|2275.1|66
1616409600000|2021-03-22 10:40:00|2275.4|2275.1|2275.7|2275.4|2276.1|2275.8|2275.4|2275.1|98
1616409900000|2021-03-22 10:45:00|2275.8|2275.5|2276.7|2276.4|2277.1|2276.8|2275.4|2275.1|122
1616410200000|2021-03-22 10:50:00|2276.9|2276.6|2275.8|2275.5|2277|2276.7|2275.6|2275.3|76
1616410500000|2021-03-22 10:55:00|2275.9|2275.6|2275.9|2275.6|2276.6|2276.3|2275.6|2275.3|84
1616410800000|2021-03-22 11:00:00|2275.8|2275.5|2280.4|2280.1|2280.8|2280.5|2275.7|2275.4|248
1616411100000|2021-03-22 11:05:00|2280.5|2280.2|2283|2282.7|2283.1|2282.8|2279.6|2279.3|318
1616411400000|2021-03-22 11:10:00|2282.7|2282.4|2285.2|2284.9|2285.7|2285.4|2282.7|2282.4|422
1616411700000|2021-03-22 11:15:00|2285.5|2285.2|2286.1|2285.8|2286.9|2286.6|2285|2284.7|365
1616412000000|2021-03-22 11:20:00|2286.2|2285.9|2288.8|2288.5|2289|2288.7|2285.9|2285.6|484
1616412300000|2021-03-22 11:25:00|2288.9|2288.6|2288.9|2288.6|2289.3|2289|2286.4|2286.1|578
1616412600000|2021-03-22 11:30:00|2288.8|2288.5|2288.5|2288.2|2289.1|2288.8|2287.7|2287.4|285
1616412900000|2021-03-22 11:35:00|2288.3|2288|2288.8|2288.5|2288.9|2288.6|2286.8|2286.5|443
1616413200000|2021-03-22 11:40:00|2289|2288.7|2286|2285.7|2289.1|2288.8|2286|2285.7|242
1616413500000|2021-03-22 11:45:00|2286.1|2285.8|2286.6|2286.3|2287.7|2287.4|2285.5|2285.2|246
1616413800000|2021-03-22 11:50:00|2286.2|2285.9|2286.4|2286.1|2286.6|2286.3|2285.4|2285.1|176
1616414100000|2021-03-22 11:55:00|2286.5|2286.2|2286.5|2286.2|2286.8|2286.5|2285.9|2285.6|202
1616414400000|2021-03-22 12:00:00|2287|2286.7|2284.5|2284.2|2287.4|2287.1|2283.5|2283.2|317
1616414700000|2021-03-22 12:05:00|2284.6|2284.3|2285|2284.7|2285.1|2284.8|2283.4|2283.1|220
1616415000000|2021-03-22 12:10:00|2285.3|2285|2286|2285.7|2286.7|2286.4|2284.6|2284.3|153
1616415300000|2021-03-22 12:15:00|2285.9|2285.6|2284|2283.7|2286.1|2285.8|2283.7|2283.4|197
1616415600000|2021-03-22 12:20:00|2284.2|2283.9|2285.5|2285.2|2285.6|2285.3|2284.2|2283.9|163
1616415900000|2021-03-22 12:25:00|2285.2|2284.9|2283.5|2283.2|2285.2|2284.9|2283.5|2283.2|191
1616416200000|2021-03-22 12:30:00|2283.6|2283.3|2285|2284.7|2285.2|2284.9|2282.5|2282.2|240
1616416500000|2021-03-22 12:35:00|2285.2|2284.9|2282|2281.7|2285.2|2284.9|2282|2281.7|380
1616416800000|2021-03-22 12:40:00|2281.9|2281.6|2282|2281.7|2283.2|2282.9|2281.3|2281|260
1616417100000|2021-03-22 12:45:00|2281.9|2281.6|2280.8|2280.5|2282.3|2282|2280.6|2280.3|189
1616417400000|2021-03-22 12:50:00|2280.6|2280.3|2283.7|2283.4|2284.1|2283.8|2280.2|2279.9|273
1616417700000|2021-03-22 12:55:00|2283.9|2283.6|2285.3|2285|2285.7|2285.4|2283.8|2283.5|210
1616418000000|2021-03-22 13:00:00|2285.2|2284.9|2285.5|2285.2|2286.1|2285.8|2284.6|2284.3|220
1616418300000|2021-03-22 13:05:00|2285.7|2285.4|2285.7|2285.4|2286.2|2285.9|2284.9|2284.6|154
1616418600000|2021-03-22 13:10:00|2286|2285.7|2286.1|2285.8|2286.6|2286.3|2285.3|2285|279
1616418900000|2021-03-22 13:15:00|2286|2285.7|2288|2287.7|2288.1|2287.8|2285.5|2285.2|224
1616419200000|2021-03-22 13:20:00|2287.9|2287.6|2289.1|2288.8|2290.7|2290.4|2287.7|2287.4|571
1616419500000|2021-03-22 13:25:00|2289.3|2289|2289.8|2289.5|2291.4|2291.1|2288.7|2288.4|794
1616419800000|2021-03-22 13:30:00|2290|2289.7|2280.4|2280.1|2294.3|2294|2280.3|2280|5175
1616420100000|2021-03-22 13:35:00|2280.6|2280.3|2282.3|2282|2284.6|2284.3|2278.3|2278|4618
1616420400000|2021-03-22 13:40:00|2282.5|2282.2|2279.5|2279.2|2284.2|2283.9|2277.3|2277|2567
1616420700000|2021-03-22 13:45:00|2279.9|2279.6|2277.6|2277.3|2281.6|2281.3|2273.1|2272.8|2793
1616421000000|2021-03-22 13:50:00|2277.3|2277|2275|2274.7|2278.2|2277.9|2273.9|2273.6|2041
1616421300000|2021-03-22 13:55:00|2275.1|2274.8|2265.8|2265.5|2275.3|2275|2265.1|2264.8|3457
1616421600000|2021-03-22 14:00:00|2266.2|2265.9|2264.8|2264.5|2270.2|2269.9|2259.1|2258.8|3738
1616421900000|2021-03-22 14:05:00|2265.1|2264.8|2259.4|2259.1|2265.7|2265.4|2257.6|2257.3|2535
1616422200000|2021-03-22 14:10:00|2259.9|2259.6|2259.7|2259.4|2263.7|2263.4|2257.6|2257.3|3121
1616422500000|2021-03-22 14:15:00|2259.9|2259.6|2261.7|2261.4|2263.4|2263.1|2255|2254.7|2871
1616422800000|2021-03-22 14:20:00|2261.8|2261.5|2260.5|2260.2|2262.5|2262.2|2255.8|2255.5|1805
1616423100000|2021-03-22 14:25:00|2260.4|2260.1|2262.1|2261.8|2263.8|2263.5|2258.3|2258|2187
1616423400000|2021-03-22 14:30:00|2262.5|2262.2|2260.9|2260.6|2265|2264.7|2259.4|2259.1|1898
1616423700000|2021-03-22 14:35:00|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2256.2|2255.9|1907
1616424000000|2021-03-22 14:40:00|2260.5|2260.2|2262.5|2262.2|2263.5|2263.2|2255.8|2255.5|1758
1616424300000|2021-03-22 14:45:00|2262.2|2261.9|2266.3|2266|2266.7|2266.4|2261.4|2261.1|2166
1616424600000|2021-03-22 14:50:00|2265.9|2265.6|2264.7|2264.4|2267.1|2266.8|2262.3|2262|1370
1616424900000|2021-03-22 14:55:00|2264.8|2264.5|2260.2|2259.9|2264.8|2264.5|2258.8|2258.5|1338
1616425200000|2021-03-22 15:00:00|2260.4|2260.1|2260|2259.7|2261.2|2260.9|2257.2|2256.9|1563
1616425500000|2021-03-22 15:05:00|2260.6|2260.3|2262.8|2262.5|2264.4|2264.1|2259.9|2259.6|962
1616425800000|2021-03-22 15:10:00|2262.9|2262.6|2256.6|2256.3|2262.9|2262.6|2256.3|2256|1238
1616426100000|2021-03-22 15:15:00|2256.9|2256.6|2257.5|2257.2|2257.8|2257.5|2253.7|2253.4|1461
1616426400000|2021-03-22 15:20:00|2257.7|2257.4|2261.3|2261|2262.7|2262.4|2256.8|2256.5|1202
1616426700000|2021-03-22 15:25:00|2261.2|2260.9|2260.6|2260.3|2261.2|2260.9|2258.3|2258|737
1616427000000|2021-03-22 15:30:00|2260.8|2260.5|2268.9|2268.6|2269.1|2268.8|2260.6|2260.3|1813
1616427300000|2021-03-22 15:35:00|2268.8|2268.5|2266.9|2266.6|2269.7|2269.4|2266.3|2266|1360
1616427600000|2021-03-22 15:40:00|2267.3|2267|2267.7|2267.4|2268.1|2267.8|2264.2|2263.9|839
1616427900000|2021-03-22 15:45:00|2267.9|2267.6|2267.2|2266.9|2268.2|2267.9|2264.4|2264.1|1045
1616428200000|2021-03-22 15:50:00|2267.7|2267.4|2266|2265.7|2269.7|2269.4|2265.8|2265.5|1096
1616428500000|2021-03-22 15:55:00|2265.8|2265.5|2267.2|2266.9|2268.2|2267.9|2265.1|2264.8|686
1616428800000|2021-03-22 16:00:00|2267.5|2267.2|2267.2|2266.9|2269.6|2269.3|2267|2266.7|604
1616429100000|2021-03-22 16:05:00|2267.5|2267.2|2265.1|2264.8|2267.5|2267.2|2263.1|2262.8|653
1616429400000|2021-03-22 16:10:00|2265.3|2265|2264.6|2264.3|2266.4|2266.1|2263.7|2263.4|576
1616429700000|2021-03-22 16:15:00|2264.5|2264.2|2262.6|2262.3|2264.8|2264.5|2261.8|2261.5|714
1616430000000|2021-03-22 16:20:00|2262.7|2262.4|2263.5|2263.2|2263.9|2263.6|2261.1|2260.8|1012
1616430300000|2021-03-22 16:25:00|2263.6|2263.3|2264.2|2263.9|2265.1|2264.8|2262.8|2262.5|505
1616430600000|2021-03-22 16:30:00|2264.4|2264.1|2263.2|2262.9|2264.6|2264.3|2261.2|2260.9|824
1616430900000|2021-03-22 16:35:00|2263|2262.7|2261.6|2261.3|2264.5|2264.2|2261.5|2261.2|819
1616431200000|2021-03-22 16:40:00|2261.5|2261.2|2266.2|2265.9|2266.5|2266.2|2260.8|2260.5|1040
1616431500000|2021-03-22 16:45:00|2266.5|2266.2|2265.2|2264.9|2267.4|2267.1|2264.4|2264.1|862
1616431800000|2021-03-22 16:50:00|2265.1|2264.8|2264.4|2264.1|2265.3|2265|2262.1|2261.8|866
1616432100000|2021-03-22 16:55:00|2264.5|2264.2|2267.1|2266.8|2267.5|2267.2|2263.4|2263.1|611
1616432400000|2021-03-22 17:00:00|2267.2|2266.9|2265.2|2264.9|2267.7|2267.4|2264.7|2264.4|519
1616432700000|2021-03-22 17:05:00|2265.1|2264.8|2263.4|2263.1|2266.4|2266.1|2262.4|2262.1|659
1616433000000|2021-03-22 17:10:00|2263.2|2262.9|2267|2266.7|2267.4|2267.1|2262.6|2262.3|649
1616433300000|2021-03-22 17:15:00|2266.4|2266.1|2267.4|2267.1|2268.6|2268.3|2265.5|2265.2|883
1616433600000|2021-03-22 17:20:00|2267.5|2267.2|2269.8|2269.5|2271|2270.7|2267.5|2267.2|811
1616433900000|2021-03-22 17:25:00|2269.7|2269.4|2268.2|2267.9|2270|2269.7|2266.6|2266.3|961
1616434200000|2021-03-22 17:30:00|2268.4|2268.1|2269.3|2269|2269.3|2269|2268|2267.7|685
1616434500000|2021-03-22 17:35:00|2269.4|2269.1|2269.8|2269.5|2269.9|2269.6|2268.4|2268.1|897
1616434800000|2021-03-22 17:40:00|2269.7|2269.4|2273.3|2273|2273.4|2273.1|2269.5|2269.2|1046
1616435100000|2021-03-22 17:45:00|2273|2272.7|2273.1|2272.8|2273.4|2273.1|2270.8|2270.5|569
1616435400000|2021-03-22 17:50:00|2273|2272.7|2274|2273.7|2274.7|2274.4|2272.1|2271.8|646
1616435700000|2021-03-22 17:55:00|2273.8|2273.5|2276.2|2275.9|2277.1|2276.8|2273.7|2273.4|982
1616436000000|2021-03-22 18:00:00|2276.5|2276.2|2277|2276.7|2277.5|2277.2|2275|2274.7|1034
1616436300000|2021-03-22 18:05:00|2277.1|2276.8|2277.8|2277.5|2278.3|2278|2276.3|2276|783
1616436600000|2021-03-22 18:10:00|2277.5|2277.2|2275.6|2275.3|2277.6|2277.3|2275.4|2275.1|614
1616436900000|2021-03-22 18:15:00|2275.9|2275.6|2274.5|2274.2|2276.1|2275.8|2274.2|2273.9|728
1616437200000|2021-03-22 18:20:00|2274.3|2274|2273.3|2273|2275.8|2275.5|2272.6|2272.3|835
1616437500000|2021-03-22 18:25:00|2273.2|2272.9|2276.7|2276.4|2277.3|2277|2272.9|2272.6|1045
1616437800000|2021-03-22 18:30:00|2276.9|2276.6|2279.4|2279.1|2280.5|2280.2|2276.9|2276.6|1198
1616438100000|2021-03-22 18:35:00|2279.1|2278.8|2279.7|2279.4|2280.1|2279.8|2277.6|2277.3|1010
1616438400000|2021-03-22 18:40:00|2279.6|2279.3|2277.3|2277|2279.8|2279.5|2277.1|2276.8|558
1616438700000|2021-03-22 18:45:00|2277.1|2276.8|2276.8|2276.5|2278.3|2278|2275.9|2275.6|762
1616439000000|2021-03-22 18:50:00|2276.9|2276.6|2277.5|2277.2|2278.3|2278|2275.7|2275.4|2168
1616439300000|2021-03-22 18:55:00|2277.4|2277.1|2278.1|2277.8|2279.1|2278.8|2276.4|2276.1|2057
1616439600000|2021-03-22 19:00:00|2278.2|2277.9|2278.8|2278.5|2279.6|2279.3|2277.4|2277.1|2314
1616439900000|2021-03-22 19:05:00|2279|2278.7|2281.4|2281.1|2281.6|2281.3|2278.7|2278.4|1066
1616440200000|2021-03-22 19:10:00|2281.5|2281.2|2279.2|2278.9|2281.8|2281.5|2278.6|2278.3|2056
1616440500000|2021-03-22 19:15:00|2279|2278.7|2274.4|2274.1|2279.1|2278.8|2274.2|2273.9|1215
1616440800000|2021-03-22 19:20:00|2274.2|2273.9|2274.6|2274.3|2276.8|2276.5|2274|2273.7|886
1616441100000|2021-03-22 19:25:00|2274.5|2274.2|2272.8|2272.5|2275|2274.7|2271.7|2271.4|1843
1616441400000|2021-03-22 19:30:00|2272.6|2272.3|2272.7|2272.4|2275.6|2275.3|2272|2271.7|1773
1616441700000|2021-03-22 19:35:00|2272.9|2272.6|2271.8|2271.5|2273.1|2272.8|2269.8|2269.5|1739
1616442000000|2021-03-22 19:40:00|2271.7|2271.4|2269.7|2269.4|2272.1|2271.8|2267.3|2267|1607
1616442300000|2021-03-22 19:45:00|2269.8|2269.5|2265.4|2265.1|2270.1|2269.8|2265|2264.7|2068
1616442600000|2021-03-22 19:50:00|2265.5|2265.2|2268.4|2268.1|2269.1|2268.8|2264.6|2264.3|2766
1616442900000|2021-03-22 19:55:00|2268.3|2268|2266.6|2266.3|2268.6|2268.3|2264.9|2264.6|7729
1616443200000|2021-03-22 20:00:00|2266.8|2266.5|2268.4|2268.1|2269.4|2269.1|2266.5|2266.2|3124
1616443500000|2021-03-22 20:05:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2267.5|2267.2|678
1616443800000|2021-03-22 20:10:00|2268.4|2268.1|2268.5|2267.7|2268.9|2268.6|2267.9|2267.6|752
1616444100000|2021-03-22 20:15:00|2268.4|2267.6|2268.1|2267.3|2268.6|2267.8|2268.1|2267.3|1
1616444400000|2021-03-22 20:20:00|2268.2|2267.4|2268.2|2267.4|2268.2|2267.4|2268.1|2267.3|0
1616444700000|2021-03-22 20:25:00|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|2268.2|2267.4|0
1616445000000|2021-03-22 20:30:00|2268.4|2268|2268.5|2268.2|2268.9|2268.6|2267.4|2267.1|331
1616445300000|2021-03-22 20:35:00|2268.2|2267.9|2269|2268.7|2269.3|2269|2268.1|2267.8|58
1616445600000|2021-03-22 20:40:00|2269.2|2268.9|2269.8|2269.5|2270.1|2269.8|2269.1|2268.8|85
1616445900000|2021-03-22 20:45:00|2270.2|2269.9|2267.9|2267.6|2270.2|2269.9|2267.8|2267.5|362
1616446200000|2021-03-22 20:50:00|2268|2267.7|2268.8|2268.5|2269.2|2268.9|2268|2267.7|86
1616446500000|2021-03-22 20:55:00|2269.2|2268.9|2269.8|2269|2270.3|2270|2268.7|2268.4|129
1616446800000|2021-03-22 21:00:00|2270.4|2269.6|2270.1|2269.3|2270.4|2269.6|2270.1|2269.3|0
1616447100000|2021-03-22 21:05:00|2270|2269.2|2269.8|2269|2270|2269.2|2269.7|2268.9|0
1616447400000|2021-03-22 21:10:00|2269.9|2269.1|2269.8|2269|2269.9|2269.1|2269.8|2269|0
1616447700000|2021-03-22 21:15:00|2269.9|2269.1|2270|2269.2|2270|2269.2|2269.8|2269|0
1616448000000|2021-03-22 21:20:00|2269.9|2269.1|2269.9|2269.1|2270|2269.2|2269.8|2269|0
1616448300000|2021-03-22 21:25:00|2269.8|2269|2270|2269.2|2270|2269.2|2269.8|2269|0
1616448600000|2021-03-22 21:30:00|2269.9|2269.1|2269.9|2269.1|2269.9|2269.1|2269.9|2269.1|0
1616449200000|2021-03-22 21:40:00|2269.8|2269|2268.6|2267.8|2269.8|2269|2268.6|2267.8|0
1616449500000|2021-03-22 21:45:00|2268.7|2267.9|2268.8|2268|2268.8|2268|2268.7|2267.9|0
1616449800000|2021-03-22 21:50:00|2268.7|2267.9|2268.8|2268|2268.8|2268|2268.6|2267.8|0
1616450100000|2021-03-22 21:55:00|2269.1|2268.3|2269.4|2268.6|2269.5|2268.7|2269.1|2268.3|0
1616450400000|2021-03-22 22:00:00|2270.1|2269.8|2271.8|2271.5|2272.6|2272.3|2268.7|2268.4|214
1616450700000|2021-03-22 22:05:00|2271|2270.7|2272.1|2271.8|2272.1|2271.8|2270.2|2269.9|89
1616451000000|2021-03-22 22:10:00|2272.2|2271.9|2270.7|2270.4|2272.2|2271.9|2270.7|2270.4|24
1616451300000|2021-03-22 22:15:00|2271.7|2271.4|2271.9|2271.6|2272.1|2271.8|2271.5|2271.2|15
1616451600000|2021-03-22 22:20:00|2272.2|2271.9|2272.3|2272|2272.6|2272.3|2271.8|2271.5|51
1616451900000|2021-03-22 22:25:00|2272.1|2271.8|2271.3|2271|2272.6|2272.3|2270.8|2270.5|34
1616452200000|2021-03-22 22:30:00|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|9
1616452500000|2021-03-22 22:35:00|2271.7|2271.4|2269.6|2269.3|2272.1|2271.8|2269.5|2269.2|90
1616452800000|2021-03-22 22:40:00|2269.3|2269|2269.5|2269.2|2269.6|2269.3|2268.5|2268.2|20
1616453100000|2021-03-22 22:45:00|2270.1|2269.8|2269.7|2269.4|2270.3|2270|2269.6|2269.3|22
1616453400000|2021-03-22 22:50:00|2269.5|2269.2|2270.1|2269.8|2270.7|2270.4|2269.5|2269.2|13
1616453700000|2021-03-22 22:55:00|2270.2|2269.9|2270|2269.7|2270.3|2270|2269.7|2269.4|9
1616454000000|2021-03-22 23:00:00|2269.6|2269.3|2270.2|2269.9|2270.2|2269.9|2269|2268.7|14
1616454300000|2021-03-22 23:05:00|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|3
1616454900000|2021-03-22 23:15:00|2270.3|2270|2270.9|2270.6|2271.5|2271.2|2270.3|2270|14
1616455200000|2021-03-22 23:20:00|2271.4|2271.1|2271|2270.7|2271.9|2271.6|2270.6|2270.3|35
1616455500000|2021-03-22 23:25:00|2270.2|2269.9|2270.5|2270.2|2271|2270.7|2270.2|2269.9|5
1616455800000|2021-03-22 23:30:00|2271.1|2270.8|2270.8|2270.5|2271.3|2271|2270.8|2270.5|8
1616456100000|2021-03-22 23:35:00|2271.2|2270.9|2272.1|2271.8|2272.3|2272|2271|2270.7|40
1616456400000|2021-03-22 23:40:00|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2271.3|2271|20
1616456700000|2021-03-22 23:45:00|2272.2|2271.9|2272.4|2272.1|2273.1|2272.8|2272.1|2271.8|36
1616457000000|2021-03-22 23:50:00|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.4|2271.1|13
1616457300000|2021-03-22 23:55:00|2272.8|2272.5|2272.6|2272.3|2273.5|2273.2|2272.2|2271.9|25
1616457600000|2021-03-23 00:00:00|2273.4|2273.1|2273|2272.7|2273.6|2273.3|2272.3|2272|106
1616457900000|2021-03-23 00:05:00|2273.1|2272.8|2272.8|2272.5|2273.1|2272.8|2272.5|2272.2|11
1616458200000|2021-03-23 00:10:00|2273|2272.7|2274.2|2273.9|2274.6|2274.3|2272.4|2272.1|38
1616458500000|2021-03-23 00:15:00|2273.8|2273.5|2274|2273.7|2274.2|2273.9|2273.4|2273.1|96
1616458800000|2021-03-23 00:20:00|2273.5|2273.2|2272.3|2272|2273.5|2273.2|2272|2271.7|37
1616459100000|2021-03-23 00:25:00|2272|2271.7|2272.5|2272.2|2272.7|2272.4|2271.8|2271.5|65
1616459400000|2021-03-23 00:30:00|2272.7|2272.4|2271.8|2271.5|2273.4|2273.1|2271.6|2271.3|42
1616459700000|2021-03-23 00:35:00|2272.1|2271.8|2271.5|2271.2|2272.5|2272.2|2271.1|2270.8|18
1616460000000|2021-03-23 00:40:00|2271.2|2270.9|2271.5|2271.2|2271.6|2271.3|2271.1|2270.8|11
1616460300000|2021-03-23 00:45:00|2271.8|2271.5|2269.6|2269.3|2271.8|2271.5|2269.4|2269.1|38
1616460600000|2021-03-23 00:50:00|2269.8|2269.5|2270.3|2270|2270.5|2270.2|2269.2|2268.9|24
1616460900000|2021-03-23 00:55:00|2270.2|2269.9|2271.4|2271.1|2271.5|2271.2|2270.1|2269.8|43
1616461200000|2021-03-23 01:00:00|2270.7|2270.4|2271.4|2271.1|2271.4|2271.1|2270.7|2270.4|9
1616461500000|2021-03-23 01:05:00|2271.6|2271.3|2272.1|2271.8|2273.4|2273.1|2271.6|2271.3|24
1616461800000|2021-03-23 01:10:00|2272.7|2272.4|2272.5|2272.2|2273.6|2273.3|2271.6|2271.3|136
1616462100000|2021-03-23 01:15:00|2272.3|2272|2271.7|2271.4|2272.6|2272.3|2271.7|2271.4|49
1616462400000|2021-03-23 01:20:00|2272.3|2272|2271.3|2271|2272.9|2272.6|2271.3|2271|61
1616462700000|2021-03-23 01:25:00|2271.1|2270.8|2272.7|2272.4|2273.1|2272.8|2271.1|2270.8|26
1616463000000|2021-03-23 01:30:00|2272.4|2272.1|2270.3|2270|2272.4|2272.1|2270|2269.7|28
1616463300000|2021-03-23 01:35:00|2270.5|2270.2|2270.7|2270.4|2271.5|2271.2|2270.2|2269.9|19
1616463600000|2021-03-23 01:40:00|2270.6|2270.3|2272|2271.7|2272.3|2272|2270.6|2270.3|27
1616463900000|2021-03-23 01:45:00|2272.1|2271.8|2271.2|2270.9|2272.3|2272|2271.1|2270.8|38
1616464200000|2021-03-23 01:50:00|2270.7|2270.4|2271.5|2271.2|2271.5|2271.2|2269.1|2268.8|35
1616464500000|2021-03-23 01:55:00|2271.6|2271.3|2271|2270.7|2271.6|2271.3|2270.7|2270.4|10
1616464800000|2021-03-23 02:00:00|2270.4|2270.1|2270.1|2269.8|2270.7|2270.4|2269.4|2269.1|22
1616465100000|2021-03-23 02:05:00|2270.5|2270.2|2269.1|2268.8|2270.5|2270.2|2268.5|2268.2|64
1616465400000|2021-03-23 02:10:00|2269|2268.7|2268.6|2268.3|2269.5|2269.2|2268.2|2267.9|118
1616465700000|2021-03-23 02:15:00|2268.8|2268.5|2267.9|2267.6|2268.9|2268.6|2267.9|2267.6|37
1616466000000|2021-03-23 02:20:00|2268.2|2267.9|2267.9|2267.6|2268.2|2267.9|2267.3|2267|19
1616466300000|2021-03-23 02:25:00|2267.3|2267|2267.3|2267|2267.8|2267.5|2267.2|2266.9|14
1616466600000|2021-03-23 02:30:00|2267.6|2267.3|2265.9|2265.6|2267.6|2267.3|2265|2264.7|121
1616466900000|2021-03-23 02:35:00|2265.2|2264.9|2266.5|2266.2|2266.5|2266.2|2265|2264.7|23
1616467200000|2021-03-23 02:40:00|2266.2|2265.9|2265.6|2265.3|2266.9|2266.6|2265.6|2265.3|68
1616467500000|2021-03-23 02:45:00|2265.8|2265.5|2264.3|2264|2266.1|2265.8|2263.9|2263.6|177
1616467800000|2021-03-23 02:50:00|2264.1|2263.8|2264.6|2264.3|2264.6|2264.3|2263.2|2262.9|92
1616468100000|2021-03-23 02:55:00|2264.3|2264|2264.6|2264.3|2265.4|2265.1|2264.3|2264|25
1616468400000|2021-03-23 03:00:00|2264.1|2263.8|2264.2|2263.9|2264.6|2264.3|2263.5|2263.2|19
1616468700000|2021-03-23 03:05:00|2264.5|2264.2|2263.9|2263.6|2264.7|2264.4|2263.6|2263.3|37
1616469000000|2021-03-23 03:10:00|2263.8|2263.5|2263.5|2263.2|2263.8|2263.5|2263.5|2263.2|14
1616469300000|2021-03-23 03:15:00|2263.4|2263.1|2262.5|2262.2|2263.4|2263.1|2261.3|2261|52
1616469600000|2021-03-23 03:20:00|2262.7|2262.4|2262.5|2262.2|2262.8|2262.5|2262|2261.7|13
1616469900000|2021-03-23 03:25:00|2262.8|2262.5|2264.3|2264|2264.3|2264|2262.8|2262.5|34
1616470200000|2021-03-23 03:30:00|2263.9|2263.6|2262.9|2262.6|2263.9|2263.6|2262.9|2262.6|26
1616470500000|2021-03-23 03:35:00|2262.4|2262.1|2263.8|2263.5|2263.8|2263.5|2262.4|2262.1|6
1616470800000|2021-03-23 03:40:00|2263|2262.7|2262.8|2262.5|2263.9|2263.6|2262.8|2262.5|6
1616471100000|2021-03-23 03:45:00|2262.3|2262|2262.9|2262.6|2263.1|2262.8|2262.2|2261.9|11
1616471400000|2021-03-23 03:50:00|2262.4|2262.1|2263.2|2262.9|2263.3|2263|2261.9|2261.6|23
1616471700000|2021-03-23 03:55:00|2263.5|2263.2|2263|2262.7|2263.5|2263.2|2263|2262.7|9
1616472000000|2021-03-23 04:00:00|2263.2|2262.9|2263.9|2263.6|2263.9|2263.6|2263.2|2262.9|20
1616472300000|2021-03-23 04:05:00|2264|2263.7|2264.7|2264.4|2264.7|2264.4|2264|2263.7|10
1616472600000|2021-03-23 04:10:00|2264.2|2263.9|2263.6|2263.3|2264.2|2263.9|2263.6|2263.3|3
1616472900000|2021-03-23 04:15:00|2263.5|2263.2|2263.7|2263.4|2263.8|2263.5|2263.5|2263.2|6
1616473200000|2021-03-23 04:20:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1616473500000|2021-03-23 04:25:00|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2262.7|2262.4|4
1616473800000|2021-03-23 04:30:00|2261.9|2261.6|2261.1|2260.8|2261.9|2261.6|2261|2260.7|26
1616474100000|2021-03-23 04:35:00|2261.4|2261.1|2261.1|2260.8|2261.7|2261.4|2260.9|2260.6|5
1616474400000|2021-03-23 04:40:00|2260.7|2260.4|2260.9|2260.6|2261.3|2261|2260.6|2260.3|28
1616474700000|2021-03-23 04:45:00|2261.1|2260.8|2260.2|2259.9|2261.1|2260.8|2259.6|2259.3|49
1616475000000|2021-03-23 04:50:00|2259.5|2259.2|2259.6|2259.3|2259.9|2259.6|2259.2|2258.9|9
1616475300000|2021-03-23 04:55:00|2259.9|2259.6|2259.6|2259.3|2260.1|2259.8|2259.6|2259.3|10
1616475600000|2021-03-23 05:00:00|2259.2|2258.9|2258.6|2258.3|2259.2|2258.9|2257.3|2257|47
1616475900000|2021-03-23 05:05:00|2258.8|2258.5|2259.1|2258.8|2259.7|2259.4|2257.9|2257.6|37
1616476200000|2021-03-23 05:10:00|2259.2|2258.9|2260.1|2259.8|2260.9|2260.6|2259.2|2258.9|51
1616476500000|2021-03-23 05:15:00|2259.9|2259.6|2260.4|2260.1|2260.4|2260.1|2259.8|2259.5|13
1616476800000|2021-03-23 05:20:00|2260.6|2260.3|2260.5|2260.2|2261.6|2261.3|2260.5|2260.2|39
1616477100000|2021-03-23 05:25:00|2260.9|2260.6|2260.2|2259.9|2260.9|2260.6|2259.6|2259.3|86
1616477400000|2021-03-23 05:30:00|2259.7|2259.4|2258.5|2258.2|2260.1|2259.8|2258.4|2258.1|122
1616477700000|2021-03-23 05:35:00|2258.3|2258|2257.4|2257.1|2258.6|2258.3|2256.9|2256.6|148
1616478000000|2021-03-23 05:40:00|2257.5|2257.2|2257.8|2257.5|2258.7|2258.4|2257.5|2257.2|14
1616478300000|2021-03-23 05:45:00|2258.2|2257.9|2259|2258.7|2259.1|2258.8|2258|2257.7|19
1616478600000|2021-03-23 05:50:00|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2258.1|2257.8|21
1616478900000|2021-03-23 05:55:00|2258.7|2258.4|2258.4|2258.1|2259.1|2258.8|2258.4|2258.1|26
1616479200000|2021-03-23 06:00:00|2258.5|2258.2|2256.5|2256.2|2258.5|2258.2|2255.9|2255.6|126
1616479500000|2021-03-23 06:05:00|2256.3|2256|2256|2255.7|2256.5|2256.2|2255.6|2255.3|47
1616479800000|2021-03-23 06:10:00|2255.8|2255.5|2254.2|2253.9|2255.8|2255.5|2254.2|2253.9|117
1616480100000|2021-03-23 06:15:00|2254.6|2254.3|2255|2254.7|2255.1|2254.8|2254.5|2254.2|57
1616480400000|2021-03-23 06:20:00|2255.1|2254.8|2255.4|2255.1|2256.2|2255.9|2255|2254.7|53
1616480700000|2021-03-23 06:25:00|2255.7|2255.4|2257.1|2256.8|2257.6|2257.3|2255.7|2255.4|62
1616481000000|2021-03-23 06:30:00|2257.2|2256.9|2256.4|2256.1|2257.8|2257.5|2256.2|2255.9|63
1616481300000|2021-03-23 06:35:00|2256.5|2256.2|2256|2255.7|2256.5|2256.2|2255.6|2255.3|71
1616481600000|2021-03-23 06:40:00|2255.9|2255.6|2255.4|2255.1|2256|2255.7|2255.3|2255|39
1616481900000|2021-03-23 06:45:00|2255.5|2255.2|2253.1|2252.8|2255.5|2255.2|2253.1|2252.8|152
1616482200000|2021-03-23 06:50:00|2252.9|2252.6|2253.3|2253|2253.7|2253.4|2252.8|2252.5|281
1616482500000|2021-03-23 06:55:00|2253.2|2252.9|2253.6|2253.3|2254.6|2254.3|2252.4|2252.1|74
1616482800000|2021-03-23 07:00:00|2253.5|2253.2|2256.1|2255.8|2256.6|2256.3|2253.2|2252.9|111
1616483100000|2021-03-23 07:05:00|2256.3|2256|2254.3|2254|2256.4|2256.1|2254.3|2254|43
1616483400000|2021-03-23 07:10:00|2254.2|2253.9|2255.5|2255.2|2255.7|2255.4|2253.6|2253.3|32
1616483700000|2021-03-23 07:15:00|2255.3|2255|2257.5|2257.2|2258.4|2258.1|2254.9|2254.6|138
1616484000000|2021-03-23 07:20:00|2257.1|2256.8|2258.7|2258.4|2258.7|2258.4|2257|2256.7|30
1616484300000|2021-03-23 07:25:00|2258.3|2258|2257.9|2257.6|2258.3|2258|2256.6|2256.3|30
1616484600000|2021-03-23 07:30:00|2257.5|2257.2|2258.4|2258.1|2258.4|2258.1|2257|2256.7|40
1616484900000|2021-03-23 07:35:00|2257.9|2257.6|2257.5|2257.2|2258.4|2258.1|2257.2|2256.9|28
1616485200000|2021-03-23 07:40:00|2257.3|2257|2257.7|2257.4|2258|2257.7|2256.8|2256.5|27
1616485500000|2021-03-23 07:45:00|2258|2257.7|2256.3|2256|2258|2257.7|2256.3|2256|20
1616485800000|2021-03-23 07:50:00|2256|2255.7|2255.9|2255.6|2256.2|2255.9|2255.8|2255.5|28
1616486100000|2021-03-23 07:55:00|2255.3|2255|2257.3|2257|2257.3|2257|2255.3|2255|30
1616486400000|2021-03-23 08:00:00|2257.4|2257.1|2253.3|2253|2257.4|2257.1|2253.1|2252.8|173
1616486700000|2021-03-23 08:05:00|2253.2|2252.9|2245.8|2245.5|2253.2|2252.9|2244.2|2243.9|1024
1616487000000|2021-03-23 08:10:00|2245.7|2245.4|2248.2|2247.9|2248.8|2248.5|2245.4|2245.1|264
1616487300000|2021-03-23 08:15:00|2248.1|2247.8|2247.7|2247.4|2248.4|2248.1|2244.3|2244|205
1616487600000|2021-03-23 08:20:00|2247.2|2246.9|2247.5|2247.2|2249.7|2249.4|2246.3|2246|258
1616487900000|2021-03-23 08:25:00|2247.4|2247.1|2248.1|2247.8|2248.5|2248.2|2246.3|2246|96
1616488200000|2021-03-23 08:30:00|2247.9|2247.6|2244.3|2244|2248|2247.7|2243.4|2243.1|297
1616488500000|2021-03-23 08:35:00|2244.1|2243.8|2245.8|2245.5|2245.8|2245.5|2244.1|2243.8|101
1616488800000|2021-03-23 08:40:00|2245.9|2245.6|2246.1|2245.8|2246.7|2246.4|2245.3|2245|190
1616489100000|2021-03-23 08:45:00|2246.2|2245.9|2246.4|2246.1|2247|2246.7|2244.9|2244.6|117
1616489400000|2021-03-23 08:50:00|2246.2|2245.9|2246.2|2245.9|2247.6|2247.3|2246|2245.7|63
1616489700000|2021-03-23 08:55:00|2246.4|2246.1|2247.8|2247.5|2249.5|2249.2|2246.4|2246.1|144
1616490000000|2021-03-23 09:00:00|2248|2247.7|2248.9|2248.6|2249.1|2248.8|2247|2246.7|132
1616490300000|2021-03-23 09:05:00|2249|2248.7|2248.6|2248.3|2249.3|2249|2248.5|2248.2|131
1616490600000|2021-03-23 09:10:00|2248.8|2248.5|2248.4|2248.1|2249.8|2249.5|2247.9|2247.6|95
1616490900000|2021-03-23 09:15:00|2248.2|2247.9|2245.4|2245.1|2248.2|2247.9|2245|2244.7|81
1616491200000|2021-03-23 09:20:00|2245|2244.7|2244.6|2244.3|2245.6|2245.3|2243.9|2243.6|161
1616491500000|2021-03-23 09:25:00|2244.9|2244.6|2241.7|2241.4|2245.6|2245.3|2241.6|2241.3|357
1616491800000|2021-03-23 09:30:00|2241.3|2241|2242.8|2242.5|2242.8|2242.5|2241.3|2241|170
1616492100000|2021-03-23 09:35:00|2242.5|2242.2|2240.7|2240.4|2243.4|2243.1|2240.7|2240.4|132
1616492400000|2021-03-23 09:40:00|2240.5|2240.2|2240.7|2240.4|2243.4|2243.1|2240.5|2240.2|125
1616492700000|2021-03-23 09:45:00|2240.8|2240.5|2238.6|2238.3|2241.4|2241.1|2238.5|2238.2|644
1616493000000|2021-03-23 09:50:00|2238.7|2238.4|2238.1|2237.8|2241|2240.7|2236.8|2236.5|198
1616493300000|2021-03-23 09:55:00|2237.6|2237.3|2235.4|2235.1|2239.6|2239.3|2235.3|2235|330
1616493600000|2021-03-23 10:00:00|2235.7|2235.4|2233.7|2233.4|2236.6|2236.3|2232.9|2232.6|475
1616493900000|2021-03-23 10:05:00|2234|2233.7|2237.4|2237.1|2237.9|2237.6|2233.9|2233.6|267
1616494200000|2021-03-23 10:10:00|2237.7|2237.4|2237.1|2236.8|2238.7|2238.4|2236.9|2236.6|213
1616494500000|2021-03-23 10:15:00|2236.9|2236.6|2232.8|2232.5|2236.9|2236.6|2232.8|2232.5|272
1616494800000|2021-03-23 10:20:00|2233|2232.7|2233.4|2233.1|2234.7|2234.4|2232.7|2232.4|113
1616495100000|2021-03-23 10:25:00|2233.1|2232.8|2233.8|2233.5|2235|2234.7|2231.6|2231.3|315
1616495400000|2021-03-23 10:30:00|2233.6|2233.3|2233.5|2233.2|2235.4|2235.1|2233.2|2232.9|190
1616495700000|2021-03-23 10:35:00|2233.7|2233.4|2234|2233.7|2234.9|2234.6|2232.2|2231.9|87
1616496000000|2021-03-23 10:40:00|2233.7|2233.4|2234.9|2234.6|2235.1|2234.8|2233.2|2232.9|106
1616496300000|2021-03-23 10:45:00|2234.6|2234.3|2236.4|2236.1|2237.3|2237|2233.6|2233.3|134
1616496600000|2021-03-23 10:50:00|2236.9|2236.6|2235.9|2235.6|2236.9|2236.6|2235.8|2235.5|198
1616496900000|2021-03-23 10:55:00|2235.3|2235|2237.5|2237.2|2237.9|2237.6|2234.9|2234.6|159
1616497200000|2021-03-23 11:00:00|2238|2237.7|2238.7|2238.4|2240.9|2240.6|2237.6|2237.3|473
1616497500000|2021-03-23 11:05:00|2238.4|2238.1|2237.8|2237.5|2240.4|2240.1|2236.3|2236|196
1616497800000|2021-03-23 11:10:00|2238|2237.7|2237.7|2237.4|2238.8|2238.5|2237.1|2236.8|153
1616498100000|2021-03-23 11:15:00|2238|2237.7|2240|2239.7|2240.1|2239.8|2238|2237.7|216
1616498400000|2021-03-23 11:20:00|2240.2|2239.9|2241.1|2240.8|2241.6|2241.3|2239.6|2239.3|286
1616498700000|2021-03-23 11:25:00|2241.4|2241.1|2239.3|2239|2241.4|2241.1|2238.2|2237.9|173
1616499000000|2021-03-23 11:30:00|2239.7|2239.4|2240.5|2240.2|2241.1|2240.8|2239.3|2239|105
1616499300000|2021-03-23 11:35:00|2240.9|2240.6|2240.6|2240.3|2242|2241.7|2240.5|2240.2|170
1616499600000|2021-03-23 11:40:00|2240.8|2240.5|2239.7|2239.4|2241.4|2241.1|2239.7|2239.4|132
1616499900000|2021-03-23 11:45:00|2240|2239.7|2240.7|2240.4|2242.4|2242.1|2240|2239.7|128
1616500200000|2021-03-23 11:50:00|2240.9|2240.6|2239.6|2239.3|2241.4|2241.1|2239.5|2239.2|157
1616500500000|2021-03-23 11:55:00|2239.8|2239.5|2239.7|2239.4|2240.6|2240.3|2239.4|2239.1|302
1616500800000|2021-03-23 12:00:00|2239.9|2239.6|2237.9|2237.6|2240.8|2240.5|2237.9|2237.6|318
1616501100000|2021-03-23 12:05:00|2238.3|2238|2239.7|2239.4|2241.1|2240.8|2238|2237.7|259
1616501400000|2021-03-23 12:10:00|2239.5|2239.2|2241.2|2240.9|2241.5|2241.2|2239.3|2239|270
1616501700000|2021-03-23 12:15:00|2241.4|2241.1|2242.3|2242|2243|2242.7|2241.1|2240.8|197
1616502000000|2021-03-23 12:20:00|2242.1|2241.8|2242.7|2242.4|2242.9|2242.6|2240.8|2240.5|207
1616502300000|2021-03-23 12:25:00|2242.6|2242.3|2242.4|2242.1|2243|2242.7|2241.2|2240.9|294
1616502600000|2021-03-23 12:30:00|2242.6|2242.3|2243|2242.7|2243.7|2243.4|2241.7|2241.4|227
1616502900000|2021-03-23 12:35:00|2243.2|2242.9|2244|2243.7|2244.3|2244|2242.6|2242.3|184
1616503200000|2021-03-23 12:40:00|2244.1|2243.8|2244.2|2243.9|2244.7|2244.4|2243.3|2243|177
1616503500000|2021-03-23 12:45:00|2244.1|2243.8|2244.9|2244.6|2245.1|2244.8|2243.6|2243.3|281
1616503800000|2021-03-23 12:50:00|2244.8|2244.5|2244.1|2243.8|2245.1|2244.8|2240|2239.7|979
1616504100000|2021-03-23 12:55:00|2244.2|2243.9|2244.8|2244.5|2245.2|2244.9|2243.7|2243.4|318
1616504400000|2021-03-23 13:00:00|2245|2244.7|2247.8|2247.5|2247.8|2247.5|2244.8|2244.5|415
1616504700000|2021-03-23 13:05:00|2247.6|2247.3|2248.1|2247.8|2248.9|2248.6|2247.1|2246.8|806
1616505000000|2021-03-23 13:10:00|2248.3|2248|2245.8|2245.5|2248.5|2248.2|2244.6|2244.3|482
1616505300000|2021-03-23 13:15:00|2245.7|2245.4|2247.8|2247.5|2247.8|2247.5|2245.2|2244.9|429
1616505600000|2021-03-23 13:20:00|2247.7|2247.4|2250.9|2250.6|2251.2|2250.9|2247.6|2247.3|1007
1616505900000|2021-03-23 13:25:00|2250.7|2250.4|2245.8|2245.5|2251.2|2250.9|2244.9|2244.6|894
1616506200000|2021-03-23 13:30:00|2246|2245.7|2248.8|2248.5|2252.8|2252.5|2241|2240.7|4557
1616506500000|2021-03-23 13:35:00|2248.6|2248.3|2248.9|2248.6|2250.5|2250.2|2243.3|2243|2648
1616506800000|2021-03-23 13:40:00|2248.5|2248.2|2248.2|2247.9|2250|2249.7|2246|2245.7|2139
1616507100000|2021-03-23 13:45:00|2248.1|2247.8|2242.6|2242.3|2248.4|2248.1|2242.4|2242.1|2319
1616507400000|2021-03-23 13:50:00|2242.3|2242|2237.9|2237.6|2244.6|2244.3|2235.9|2235.6|2533
1616507700000|2021-03-23 13:55:00|2237.4|2237.1|2241.8|2241.5|2241.8|2241.5|2235.4|2235.1|2380
1616508000000|2021-03-23 14:00:00|2241.7|2241.4|2240.6|2240.3|2245.5|2245.2|2239.8|2239.5|2445
1616508300000|2021-03-23 14:05:00|2240.2|2239.9|2237.6|2237.3|2240.3|2240|2234.6|2234.3|2753
1616508600000|2021-03-23 14:10:00|2237.5|2237.2|2236.3|2236|2239.9|2239.6|2233.8|2233.5|2782
1616508900000|2021-03-23 14:15:00|2236.2|2235.9|2237.2|2236.9|2238.2|2237.9|2234.3|2234|1560
1616509200000|2021-03-23 14:20:00|2237.3|2237|2237.8|2237.5|2238.2|2237.9|2233.8|2233.5|2496
1616509500000|2021-03-23 14:25:00|2237.7|2237.4|2234.1|2233.8|2239.4|2239.1|2234|2233.7|1659
1616509800000|2021-03-23 14:30:00|2234|2233.7|2225.5|2225.2|2234.5|2234.2|2225.3|2225|2878
1616510100000|2021-03-23 14:35:00|2225.7|2225.4|2221.9|2221.6|2226.5|2226.2|2221|2220.7|3180
1616510400000|2021-03-23 14:40:00|2222.3|2222|2221.9|2221.6|2223.2|2222.9|2219.8|2219.5|3728
1616510700000|2021-03-23 14:45:00|2221.8|2221.5|2227.7|2227.4|2228.6|2228.3|2220.2|2219.9|2904
1616511000000|2021-03-23 14:50:00|2227.5|2227.2|2228|2227.7|2229.2|2228.9|2224.6|2224.3|1635
1616511300000|2021-03-23 14:55:00|2227.8|2227.5|2227.4|2227.1|2229.5|2229.2|2225.1|2224.8|1605
1616511600000|2021-03-23 15:00:00|2227.3|2227|2221|2220.7|2228.2|2227.9|2221|2220.7|1924
1616511900000|2021-03-23 15:05:00|2220.9|2220.6|2224.1|2223.8|2226.9|2226.6|2220.6|2220.3|2023
1616512200000|2021-03-23 15:10:00|2223.8|2223.5|2229.3|2229|2229.8|2229.5|2222.1|2221.8|2356
1616512500000|2021-03-23 15:15:00|2229.4|2229.1|2231.3|2231|2232.3|2232|2226.3|2226|2189
1616512800000|2021-03-23 15:20:00|2231.2|2230.9|2231.8|2231.5|2232.3|2232|2227.4|2227.1|2543
1616513100000|2021-03-23 15:25:00|2231.7|2231.4|2232.5|2232.2|2233.5|2233.2|2230.9|2230.6|1457
1616513400000|2021-03-23 15:30:00|2232.6|2232.3|2229.5|2229.2|2233.8|2233.5|2228.2|2227.9|1462
1616513700000|2021-03-23 15:35:00|2229.7|2229.4|2223.7|2223.4|2230.4|2230.1|2222.6|2222.3|1361
1616514000000|2021-03-23 15:40:00|2223.6|2223.3|2222.3|2222|2223.9|2223.6|2221.1|2220.8|1298
1616514300000|2021-03-23 15:45:00|2221.9|2221.6|2222.1|2221.8|2225|2224.7|2221.2|2220.9|1113
1616514600000|2021-03-23 15:50:00|2222.4|2222.1|2219.7|2219.4|2223.3|2223|2219.5|2219.2|1365
1616514900000|2021-03-23 15:55:00|2219.8|2219.5|2221.9|2221.6|2222.9|2222.6|2218.8|2218.5|1098
1616515200000|2021-03-23 16:00:00|2222.3|2222|2224.7|2224.4|2226.6|2226.3|2221.9|2221.6|1510
1616515500000|2021-03-23 16:05:00|2225.1|2224.8|2222.1|2221.8|2226.3|2226|2221.6|2221.3|1684
1616515800000|2021-03-23 16:10:00|2222.2|2221.9|2220.6|2220.3|2222.3|2222|2219.2|2218.9|1604
1616516100000|2021-03-23 16:15:00|2220.4|2220.1|2221.5|2221.2|2223|2222.7|2219.5|2219.2|1292
1616516400000|2021-03-23 16:20:00|2221.9|2221.6|2222.1|2221.8|2222.4|2222.1|2218.9|2218.6|936
1616516700000|2021-03-23 16:25:00|2222.2|2221.9|2223.9|2223.6|2225.4|2225.1|2220.6|2220.3|1215
1616517000000|2021-03-23 16:30:00|2224|2223.7|2222.9|2222.6|2225.9|2225.6|2222.5|2222.2|999
1616517300000|2021-03-23 16:35:00|2222.8|2222.5|2226.8|2226.5|2227.1|2226.8|2222.7|2222.4|909
1616517600000|2021-03-23 16:40:00|2226.6|2226.3|2226.4|2226.1|2228|2227.7|2223.6|2223.3|952
1616517900000|2021-03-23 16:45:00|2226.8|2226.5|2226.7|2226.4|2228.2|2227.9|2225.5|2225.2|610
1616518200000|2021-03-23 16:50:00|2227|2226.7|2227.5|2227.2|2228.8|2228.5|2225.9|2225.6|930
1616518500000|2021-03-23 16:55:00|2227.2|2226.9|2228.8|2228.5|2229.8|2229.5|2226.9|2226.6|1133
1616518800000|2021-03-23 17:00:00|2228.7|2228.4|2230.2|2229.9|2230.6|2230.3|2228|2227.7|1164
1616519100000|2021-03-23 17:05:00|2230.3|2230|2228.1|2227.8|2230.7|2230.4|2228.1|2227.8|1202
1616519400000|2021-03-23 17:10:00|2228|2227.7|2226.7|2226.4|2228.3|2228|2224.9|2224.6|1067
1616519700000|2021-03-23 17:15:00|2226.6|2226.3|2228.7|2228.4|2229|2228.7|2226.1|2225.8|477
1616520000000|2021-03-23 17:20:00|2228.8|2228.5|2224.6|2224.3|2228.8|2228.5|2224.4|2224.1|875
1616520300000|2021-03-23 17:25:00|2224.8|2224.5|2222.3|2222|2225.4|2225.1|2221.4|2221.1|1005
1616520600000|2021-03-23 17:30:00|2222.5|2222.2|2218.3|2218|2223.2|2222.9|2218|2217.7|1498
1616520900000|2021-03-23 17:35:00|2218.1|2217.8|2216.8|2216.5|2219.8|2219.5|2216.8|2216.5|1654
1616521200000|2021-03-23 17:40:00|2217.1|2216.8|2213.3|2213|2217.4|2217.1|2212.8|2212.5|1987
1616521500000|2021-03-23 17:45:00|2213.2|2212.9|2214.6|2214.3|2215.1|2214.8|2210.7|2210.4|2776
1616521800000|2021-03-23 17:50:00|2214.7|2214.4|2215.5|2215.2|2216.4|2216.1|2212.4|2212.1|1814
1616522100000|2021-03-23 17:55:00|2215.6|2215.3|2213.9|2213.6|2216|2215.7|2211.9|2211.6|1546
1616522400000|2021-03-23 18:00:00|2214.1|2213.8|2214.9|2214.6|2215.8|2215.5|2212.2|2211.9|1129
1616522700000|2021-03-23 18:05:00|2215.1|2214.8|2216.4|2216.1|2216.6|2216.3|2212|2211.7|1195
1616523000000|2021-03-23 18:10:00|2216.7|2216.4|2216.4|2216.1|2219.6|2219.3|2215.1|2214.8|2073
1616523300000|2021-03-23 18:15:00|2216.2|2215.9|2213.4|2213.1|2216.3|2216|2213.4|2213.1|862
1616523600000|2021-03-23 18:20:00|2213.5|2213.2|2213.3|2213|2215|2214.7|2212.2|2211.9|884
1616523900000|2021-03-23 18:25:00|2213.2|2212.9|2210.6|2210.3|2213.2|2212.9|2209|2208.7|2354
1616524200000|2021-03-23 18:30:00|2210.7|2210.4|2209.6|2209.3|2211.4|2211.1|2208|2207.7|1576
1616524500000|2021-03-23 18:35:00|2209.5|2209.2|2205.6|2205.3|2210.6|2210.3|2204.5|2204.2|2051
1616524800000|2021-03-23 18:40:00|2205.7|2205.4|2202.5|2202.2|2206.9|2206.6|2201.5|2201.2|2320
1616525100000|2021-03-23 18:45:00|2202.3|2202|2204.6|2204.3|2204.9|2204.6|2200.7|2200.4|1516
1616525400000|2021-03-23 18:50:00|2204.3|2204|2200|2199.7|2204.3|2204|2200|2199.7|1718
1616525700000|2021-03-23 18:55:00|2200.1|2199.8|2192.3|2192|2200.7|2200.4|2191.8|2191.5|4218
1616526000000|2021-03-23 19:00:00|2192.1|2191.8|2199.2|2198.9|2199.3|2199|2190.4|2190.1|4021
1616526300000|2021-03-23 19:05:00|2199.4|2199.1|2197.7|2197.4|2202|2201.7|2197.7|2197.4|2542
1616526600000|2021-03-23 19:10:00|2197.9|2197.6|2191.7|2191.4|2198.6|2198.3|2191.7|2191.4|2570
1616526900000|2021-03-23 19:15:00|2191.6|2191.3|2190.3|2190|2193.9|2193.6|2189.1|2188.8|2810
1616527200000|2021-03-23 19:20:00|2190|2189.7|2182.6|2182.3|2190|2189.7|2180.7|2180.4|3531
1616527500000|2021-03-23 19:25:00|2182.5|2182.2|2184.5|2184.2|2186.9|2186.6|2180.4|2180.1|3535
1616527800000|2021-03-23 19:30:00|2184.3|2184|2177.6|2177.3|2184.3|2184|2177.1|2176.8|5136
1616528100000|2021-03-23 19:35:00|2177.5|2177.2|2178.1|2177.8|2181.7|2181.4|2175.3|2175|5012
1616528400000|2021-03-23 19:40:00|2178.2|2177.9|2182.1|2181.8|2183.1|2182.8|2177.1|2176.8|3898
1616528700000|2021-03-23 19:45:00|2182.2|2181.9|2184.9|2184.6|2188.8|2188.5|2181.4|2181.1|5491
1616529000000|2021-03-23 19:50:00|2185.1|2184.8|2187.3|2187|2187.5|2187.2|2180.5|2180.2|5602
1616529300000|2021-03-23 19:55:00|2187.2|2186.9|2186.3|2186|2189.7|2189.4|2186|2185.7|14825
1616529600000|2021-03-23 20:00:00|2186.2|2185.9|2190.1|2189.8|2190.3|2190|2184.9|2184.6|4614
1616529900000|2021-03-23 20:05:00|2190|2189.7|2191.2|2190.9|2191.8|2191.5|2189.4|2189.1|2061
1616530200000|2021-03-23 20:10:00|2191.1|2190.8|2191|2190.2|2194.4|2194.1|2190.9|2190.2|2443
1616530500000|2021-03-23 20:15:00|2190.9|2190.1|2190.8|2190|2191.3|2190.5|2190.8|2190|0
1616530800000|2021-03-23 20:20:00|2190.5|2189.7|2190.3|2189.5|2190.5|2189.7|2190.3|2189.5|0
1616531100000|2021-03-23 20:25:00|2190.4|2189.6|2190.3|2189.5|2190.4|2189.6|2190.2|2189.4|0
1616531400000|2021-03-23 20:30:00|2190.7|2190.4|2191.8|2191.5|2193.5|2193.2|2190.6|2190.3|421
1616531700000|2021-03-23 20:35:00|2192.1|2191.8|2191.8|2191.5|2192.9|2192.6|2191.3|2191|161
1616532000000|2021-03-23 20:40:00|2192|2191.7|2191.6|2191.3|2192.5|2192.2|2191.6|2191.3|131
1616532300000|2021-03-23 20:45:00|2191.7|2191.4|2191|2190.7|2191.7|2191.4|2190.1|2189.8|176
1616532600000|2021-03-23 20:50:00|2190.9|2190.6|2192.2|2191.9|2192.3|2192|2190.9|2190.6|180
1616532900000|2021-03-23 20:55:00|2192.3|2192|2191.1|2190.3|2193.3|2193|2190.7|2190.3|240
1616533200000|2021-03-23 21:00:00|2191.4|2190.6|2191.3|2190.5|2191.6|2190.8|2191.2|2190.4|0
1616533500000|2021-03-23 21:05:00|2191.2|2190.4|2191.3|2190.5|2191.4|2190.6|2191.2|2190.4|0
1616533800000|2021-03-23 21:10:00|2191.4|2190.6|2190.5|2189.7|2191.4|2190.6|2190.5|2189.7|0
1616534100000|2021-03-23 21:15:00|2190.6|2189.8|2190.6|2189.8|2190.7|2189.9|2190.6|2189.8|0
1616534400000|2021-03-23 21:20:00|2190.5|2189.7|2190|2189.2|2190.6|2189.8|2189.9|2189.1|0
1616534700000|2021-03-23 21:25:00|2190.1|2189.3|2190.5|2189.7|2190.6|2189.8|2190.1|2189.3|0
1616535000000|2021-03-23 21:30:00|2190.6|2189.8|2190.5|2189.7|2190.6|2189.8|2190.5|2189.7|0
1616535300000|2021-03-23 21:35:00|2190.6|2189.8|2190.9|2190.1|2190.9|2190.1|2190.5|2189.7|0
1616535600000|2021-03-23 21:40:00|2191|2190.2|2190.9|2190.1|2191.1|2190.3|2190.9|2190.1|0
1616535900000|2021-03-23 21:45:00|2191|2190.2|2191|2190.2|2191.3|2190.5|2191|2190.2|0
1616536200000|2021-03-23 21:50:00|2190.9|2190.1|2191.7|2190.9|2191.9|2191.1|2190.9|2190.1|0
1616536500000|2021-03-23 21:55:00|2191.6|2190.8|2192.5|2191.7|2192.8|2192|2191.6|2190.8|0
1616536800000|2021-03-23 22:00:00|2192.6|2191.8|2189.2|2188.9|2193|2192.7|2188.8|2188.5|236
1616537100000|2021-03-23 22:05:00|2189.4|2189.1|2188.7|2188.4|2190|2189.7|2188.4|2188.1|56
1616537400000|2021-03-23 22:10:00|2188.8|2188.5|2188.8|2188.5|2189.8|2189.5|2188.6|2188.3|42
1616537700000|2021-03-23 22:15:00|2188.5|2188.2|2188|2187.7|2188.9|2188.6|2187.8|2187.5|41
1616538000000|2021-03-23 22:20:00|2188.5|2188.2|2186.9|2186.6|2188.5|2188.2|2186.8|2186.5|40
1616538300000|2021-03-23 22:25:00|2186.6|2186.3|2186|2185.7|2186.9|2186.6|2185.6|2185.3|117
1616538600000|2021-03-23 22:30:00|2186.2|2185.9|2187.2|2186.9|2187.4|2187.1|2185.8|2185.5|34
1616538900000|2021-03-23 22:35:00|2187.3|2187|2188.3|2188|2188.5|2188.2|2187.1|2186.8|55
1616539200000|2021-03-23 22:40:00|2187.5|2187.2|2188.8|2188.5|2188.9|2188.6|2187.4|2187.1|96
1616539500000|2021-03-23 22:45:00|2188.9|2188.6|2188.7|2188.4|2189.6|2189.3|2188.2|2187.9|90
1616539800000|2021-03-23 22:50:00|2188.6|2188.3|2188.1|2187.8|2188.6|2188.3|2187.4|2187.1|82
1616540100000|2021-03-23 22:55:00|2187.7|2187.4|2187.2|2186.9|2187.7|2187.4|2186.3|2186|94
1616540400000|2021-03-23 23:00:00|2186.8|2186.5|2184.6|2184.3|2186.8|2186.5|2183.6|2183.3|194
1616540700000|2021-03-23 23:05:00|2184.8|2184.5|2184.9|2184.6|2185|2184.7|2184|2183.7|41
1616541000000|2021-03-23 23:10:00|2184.8|2184.5|2185|2184.7|2186|2185.7|2184.8|2184.5|51
1616541300000|2021-03-23 23:15:00|2184.7|2184.4|2183.4|2183.1|2185|2184.7|2182.9|2182.6|126
1616541600000|2021-03-23 23:20:00|2183|2182.7|2182.3|2182|2183.4|2183.1|2181.3|2181|170
1616541900000|2021-03-23 23:25:00|2182.5|2182.2|2182.8|2182.5|2184|2183.7|2182.5|2182.2|111
1616542200000|2021-03-23 23:30:00|2182.6|2182.3|2181.8|2181.5|2182.8|2182.5|2180.3|2180|171
1616542500000|2021-03-23 23:35:00|2182.5|2182.2|2178.2|2177.9|2182.5|2182.2|2178.1|2177.8|343
1616542800000|2021-03-23 23:40:00|2178.1|2177.8|2180|2179.7|2180.6|2180.3|2178.1|2177.8|180
1616543100000|2021-03-23 23:45:00|2180.2|2179.9|2179.2|2178.9|2180.2|2179.9|2177.2|2176.9|174
1616543400000|2021-03-23 23:50:00|2179.3|2179|2178.5|2178.2|2179.4|2179.1|2178.5|2178.2|74
1616543700000|2021-03-23 23:55:00|2178.9|2178.6|2178.9|2178.6|2179.6|2179.3|2178.6|2178.3|41
1616544000000|2021-03-24 00:00:00|2179.5|2179.2|2182.4|2182.1|2183.2|2182.9|2179.5|2179.2|139
1616544300000|2021-03-24 00:05:00|2182.3|2182|2181.7|2181.4|2183.1|2182.8|2181.1|2180.8|59
1616544600000|2021-03-24 00:10:00|2182.1|2181.8|2180.6|2180.3|2182.3|2182|2180.5|2180.2|32
1616544900000|2021-03-24 00:15:00|2180.8|2180.5|2182.8|2182.5|2182.9|2182.6|2180.8|2180.5|223
1616545200000|2021-03-24 00:20:00|2182.5|2182.2|2184.3|2184|2185|2184.7|2182.2|2181.9|196
1616545500000|2021-03-24 00:25:00|2183.9|2183.6|2183.4|2183.1|2185.1|2184.8|2183.1|2182.8|85
1616545800000|2021-03-24 00:30:00|2183.8|2183.5|2184.4|2184.1|2184.6|2184.3|2183.1|2182.8|40
1616546100000|2021-03-24 00:35:00|2184|2183.7|2183.8|2183.5|2185.2|2184.9|2183.8|2183.5|34
1616546400000|2021-03-24 00:40:00|2184.1|2183.8|2184|2183.7|2184.2|2183.9|2183.2|2182.9|42
1616546700000|2021-03-24 00:45:00|2183.7|2183.4|2182.9|2182.6|2184.2|2183.9|2182.9|2182.6|50
1616547000000|2021-03-24 00:50:00|2182.8|2182.5|2181.8|2181.5|2182.9|2182.6|2181.5|2181.2|54
1616547300000|2021-03-24 00:55:00|2181.5|2181.2|2181.9|2181.6|2182.9|2182.6|2181.3|2181|18
1616547600000|2021-03-24 01:00:00|2182.3|2182|2183.2|2182.9|2184.5|2184.2|2181.6|2181.3|164
1616547900000|2021-03-24 01:05:00|2183.1|2182.8|2183.5|2183.2|2184.2|2183.9|2182.4|2182.1|202
1616548200000|2021-03-24 01:10:00|2183.6|2183.3|2184.2|2183.9|2184.3|2184|2183.4|2183.1|81
1616548500000|2021-03-24 01:15:00|2184.5|2184.2|2183.5|2183.2|2184.5|2184.2|2183|2182.7|93
1616548800000|2021-03-24 01:20:00|2183.7|2183.4|2183.3|2183|2184|2183.7|2182.7|2182.4|120
1616549100000|2021-03-24 01:25:00|2183.4|2183.1|2183.8|2183.5|2184.7|2184.4|2183.4|2183.1|60
1616549400000|2021-03-24 01:30:00|2183.7|2183.4|2183.4|2183.1|2184.1|2183.8|2182.9|2182.6|58
1616549700000|2021-03-24 01:35:00|2183.7|2183.4|2186|2185.7|2186.3|2186|2183.7|2183.4|103
1616550000000|2021-03-24 01:40:00|2186.2|2185.9|2183.9|2183.6|2186.7|2186.4|2183.9|2183.6|162
1616550300000|2021-03-24 01:45:00|2183.5|2183.2|2182.3|2182|2183.8|2183.5|2181.9|2181.6|165
1616550600000|2021-03-24 01:50:00|2182.2|2181.9|2182.3|2182|2182.8|2182.5|2181.6|2181.3|74
1616550900000|2021-03-24 01:55:00|2182.5|2182.2|2179.7|2179.4|2183.2|2182.9|2179.3|2179|216
1616551200000|2021-03-24 02:00:00|2179.4|2179.1|2179.4|2179.1|2180.9|2180.6|2179.2|2178.9|120
1616551500000|2021-03-24 02:05:00|2179.7|2179.4|2186.5|2186.2|2187|2186.7|2179.2|2178.9|1318
1616551800000|2021-03-24 02:10:00|2186.8|2186.5|2185.4|2185.1|2188|2187.7|2185.4|2185.1|247
1616552100000|2021-03-24 02:15:00|2185.5|2185.2|2185.5|2185.2|2186.3|2186|2184.4|2184.1|105
1616552400000|2021-03-24 02:20:00|2185.4|2185.1|2184|2183.7|2185.4|2185.1|2183.5|2183.2|124
1616552700000|2021-03-24 02:25:00|2184.1|2183.8|2184.4|2184.1|2185.3|2185|2184|2183.7|67
1616553000000|2021-03-24 02:30:00|2184.6|2184.3|2184.8|2184.5|2184.8|2184.5|2183.1|2182.8|152
1616553300000|2021-03-24 02:35:00|2185.3|2185|2185.5|2185.2|2185.6|2185.3|2184.2|2183.9|49
1616553600000|2021-03-24 02:40:00|2185.7|2185.4|2187.7|2187.4|2188.3|2188|2185.7|2185.4|193
1616553900000|2021-03-24 02:45:00|2187.8|2187.5|2188.9|2188.6|2189.4|2189.1|2187.2|2186.9|195
1616554200000|2021-03-24 02:50:00|2188.8|2188.5|2189.5|2189.2|2189.7|2189.4|2188.3|2188|61
1616554500000|2021-03-24 02:55:00|2189.8|2189.5|2188.7|2188.4|2189.8|2189.5|2188.3|2188|108
1616554800000|2021-03-24 03:00:00|2188.8|2188.5|2187.9|2187.6|2188.9|2188.6|2186.5|2186.2|109
1616555100000|2021-03-24 03:05:00|2187.5|2187.2|2186.4|2186.1|2187.5|2187.2|2186|2185.7|80
1616555400000|2021-03-24 03:10:00|2186.1|2185.8|2187.5|2187.2|2187.8|2187.5|2186|2185.7|62
1616555700000|2021-03-24 03:15:00|2187.1|2186.8|2187.5|2187.2|2187.5|2187.2|2186.7|2186.4|61
1616556000000|2021-03-24 03:20:00|2187.2|2186.9|2187.4|2187.1|2187.7|2187.4|2186.3|2186|64
1616556300000|2021-03-24 03:25:00|2187.7|2187.4|2190.9|2190.6|2190.9|2190.6|2187.6|2187.3|107
1616556600000|2021-03-24 03:30:00|2190.8|2190.5|2191.7|2191.4|2191.7|2191.4|2190.3|2190|127
1616556900000|2021-03-24 03:35:00|2191.8|2191.5|2191.5|2191.2|2192.6|2192.3|2191.5|2191.2|52
1616557200000|2021-03-24 03:40:00|2191.2|2190.9|2191.3|2191|2191.9|2191.6|2191.2|2190.9|15
1616557500000|2021-03-24 03:45:00|2191.8|2191.5|2191.7|2191.4|2191.9|2191.6|2190.8|2190.5|44
1616557800000|2021-03-24 03:50:00|2191.9|2191.6|2191.3|2191|2192.2|2191.9|2191.2|2190.9|35
1616558100000|2021-03-24 03:55:00|2191.5|2191.2|2192.2|2191.9|2192.2|2191.9|2191.5|2191.2|37
1616558400000|2021-03-24 04:00:00|2192.3|2192|2191.3|2191|2192.4|2192.1|2191.3|2191|46
1616558700000|2021-03-24 04:05:00|2191.4|2191.1|2192.4|2192.1|2192.4|2192.1|2191.4|2191.1|22
1616559000000|2021-03-24 04:10:00|2192.6|2192.3|2191.7|2191.4|2192.6|2192.3|2191.1|2190.8|65
1616559300000|2021-03-24 04:15:00|2191.2|2190.9|2191.4|2191.1|2192.3|2192|2191.2|2190.9|39
1616559600000|2021-03-24 04:20:00|2191.6|2191.3|2191.5|2191.2|2192.2|2191.9|2191.4|2191.1|16
1616559900000|2021-03-24 04:25:00|2191.3|2191|2191.3|2191|2191.7|2191.4|2191.1|2190.8|40
1616560200000|2021-03-24 04:30:00|2191.2|2190.9|2191.7|2191.4|2191.7|2191.4|2191|2190.7|22
1616560500000|2021-03-24 04:35:00|2191.6|2191.3|2191.3|2191|2191.8|2191.5|2190.9|2190.6|62
1616560800000|2021-03-24 04:40:00|2190.9|2190.6|2190.7|2190.4|2191.3|2191|2190.5|2190.2|169
1616561100000|2021-03-24 04:45:00|2190.9|2190.6|2190|2189.7|2190.9|2190.6|2189.4|2189.1|89
1616561400000|2021-03-24 04:50:00|2190.3|2190|2189.7|2189.4|2190.4|2190.1|2189.4|2189.1|42
1616561700000|2021-03-24 04:55:00|2190|2189.7|2191.1|2190.8|2191.2|2190.9|2190|2189.7|44
1616562000000|2021-03-24 05:00:00|2191|2190.7|2188.2|2187.9|2191.5|2191.2|2188.2|2187.9|86
1616562300000|2021-03-24 05:05:00|2188.6|2188.3|2190.3|2190|2191.1|2190.8|2188.6|2188.3|56
1616562600000|2021-03-24 05:10:00|2190.4|2190.1|2191.7|2191.4|2191.7|2191.4|2189.8|2189.5|19
1616562900000|2021-03-24 05:15:00|2191.3|2191|2189.7|2189.4|2191.4|2191.1|2189.7|2189.4|35
1616563200000|2021-03-24 05:20:00|2189.4|2189.1|2188.1|2187.8|2190.1|2189.8|2188|2187.7|82
1616563500000|2021-03-24 05:25:00|2188|2187.7|2190.5|2190.2|2190.5|2190.2|2188|2187.7|15
1616563800000|2021-03-24 05:30:00|2190.6|2190.3|2192.1|2191.8|2192.1|2191.8|2190.6|2190.3|28
1616564100000|2021-03-24 05:35:00|2191.7|2191.4|2191.6|2191.3|2192.6|2192.3|2191|2190.7|54
1616564400000|2021-03-24 05:40:00|2191.1|2190.8|2190.8|2190.5|2191.5|2191.2|2189.1|2188.8|58
1616564700000|2021-03-24 05:45:00|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2189.9|2189.6|16
1616565000000|2021-03-24 05:50:00|2190.3|2190|2189.5|2189.2|2190.3|2190|2189.1|2188.8|42
1616565300000|2021-03-24 05:55:00|2189.9|2189.6|2189.1|2188.8|2190.1|2189.8|2188.8|2188.5|21
1616565600000|2021-03-24 06:00:00|2188.9|2188.6|2188.9|2188.6|2189.8|2189.5|2188.7|2188.4|111
1616565900000|2021-03-24 06:05:00|2189.2|2188.9|2191|2190.7|2191|2190.7|2189|2188.7|134
1616566200000|2021-03-24 06:10:00|2190.6|2190.3|2192.2|2191.9|2192.2|2191.9|2190.5|2190.2|205
1616566500000|2021-03-24 06:15:00|2192|2191.7|2191.3|2191|2192.1|2191.8|2190.4|2190.1|140
1616566800000|2021-03-24 06:20:00|2191.4|2191.1|2191.1|2190.8|2191.5|2191.2|2190.6|2190.3|21
1616567100000|2021-03-24 06:25:00|2190.8|2190.5|2191.8|2191.5|2192|2191.7|2190.8|2190.5|16
1616567400000|2021-03-24 06:30:00|2192|2191.7|2191.7|2191.4|2192.2|2191.9|2191.4|2191.1|20
1616567700000|2021-03-24 06:35:00|2191.9|2191.6|2191.3|2191|2191.9|2191.6|2191.1|2190.8|28
1616568000000|2021-03-24 06:40:00|2191.4|2191.1|2192.2|2191.9|2192.2|2191.9|2191.1|2190.8|32
1616568300000|2021-03-24 06:45:00|2192.3|2192|2192.7|2192.4|2193.2|2192.9|2192.3|2192|53
1616568600000|2021-03-24 06:50:00|2192.8|2192.5|2193.2|2192.9|2193.9|2193.6|2192.4|2192.1|71
1616568900000|2021-03-24 06:55:00|2193.3|2193|2192.9|2192.6|2193.9|2193.6|2192.9|2192.6|33
1616569200000|2021-03-24 07:00:00|2193.1|2192.8|2194.8|2194.5|2195.1|2194.8|2191.1|2190.8|171
1616569500000|2021-03-24 07:05:00|2195.1|2194.8|2194.3|2194|2195.1|2194.8|2194|2193.7|51
1616569800000|2021-03-24 07:10:00|2193.9|2193.6|2194.2|2193.9|2194.7|2194.4|2192.9|2192.6|67
1616570100000|2021-03-24 07:15:00|2193.6|2193.3|2192.7|2192.4|2193.9|2193.6|2192.3|2192|51
1616570400000|2021-03-24 07:20:00|2192.1|2191.8|2190.9|2190.6|2192.3|2192|2190.9|2190.6|60
1616570700000|2021-03-24 07:25:00|2191.3|2191|2189.7|2189.4|2191.3|2191|2189.7|2189.4|41
1616571000000|2021-03-24 07:30:00|2189.5|2189.2|2190.5|2190.2|2190.8|2190.5|2189.2|2188.9|73
1616571300000|2021-03-24 07:35:00|2190.9|2190.6|2192.7|2192.4|2192.7|2192.4|2190.8|2190.5|87
1616571600000|2021-03-24 07:40:00|2192.6|2192.3|2190.6|2190.3|2192.6|2192.3|2190.6|2190.3|70
1616571900000|2021-03-24 07:45:00|2190.8|2190.5|2191.6|2191.3|2191.6|2191.3|2190.2|2189.9|113
1616572200000|2021-03-24 07:50:00|2191.9|2191.6|2192.2|2191.9|2192.6|2192.3|2191.2|2190.9|40
1616572500000|2021-03-24 07:55:00|2192.8|2192.5|2191.9|2191.6|2192.9|2192.6|2191.6|2191.3|16
1616572800000|2021-03-24 08:00:00|2192.2|2191.9|2187.7|2187.4|2192.2|2191.9|2187.1|2186.8|183
1616573100000|2021-03-24 08:05:00|2187.5|2187.2|2189.8|2189.5|2189.8|2189.5|2186.4|2186.1|139
1616573400000|2021-03-24 08:10:00|2190|2189.7|2190.3|2190|2191.6|2191.3|2189.4|2189.1|180
1616573700000|2021-03-24 08:15:00|2190.8|2190.5|2194.4|2194.1|2195.2|2194.9|2190.8|2190.5|165
1616574000000|2021-03-24 08:20:00|2195|2194.7|2194.3|2194|2195.3|2195|2193.6|2193.3|194
1616574300000|2021-03-24 08:25:00|2194.6|2194.3|2194.7|2194.4|2195.5|2195.2|2194|2193.7|120
1616574600000|2021-03-24 08:30:00|2194.9|2194.6|2197.6|2197.3|2198.8|2198.5|2194.8|2194.5|548
1616574900000|2021-03-24 08:35:00|2197.8|2197.5|2194.9|2194.6|2198.3|2198|2194.9|2194.6|255
1616575200000|2021-03-24 08:40:00|2195.6|2195.3|2196.8|2196.5|2197.3|2197|2193.8|2193.5|231
1616575500000|2021-03-24 08:45:00|2197|2196.7|2200.4|2200.1|2200.4|2200.1|2197|2196.7|459
1616575800000|2021-03-24 08:50:00|2200.5|2200.2|2200.4|2200.1|2203|2202.7|2199.8|2199.5|352
1616576100000|2021-03-24 08:55:00|2201.3|2201|2204.1|2203.8|2204.5|2204.2|2201.3|2201|392
1616576400000|2021-03-24 09:00:00|2203.9|2203.6|2204.7|2204.4|2205.9|2205.6|2203.9|2203.6|320
1616576700000|2021-03-24 09:05:00|2204.8|2204.5|2208|2207.7|2208|2207.7|2204.7|2204.4|442
1616577000000|2021-03-24 09:10:00|2207.9|2207.6|2209.7|2209.4|2210.8|2210.5|2207.7|2207.4|442
1616577300000|2021-03-24 09:15:00|2210.2|2209.9|2208.7|2208.4|2210.3|2210|2207.8|2207.5|191
1616577600000|2021-03-24 09:20:00|2208.6|2208.3|2209.3|2209|2209.3|2209|2207.6|2207.3|237
1616577900000|2021-03-24 09:25:00|2209|2208.7|2205.4|2205.1|2209|2208.7|2205.4|2205.1|268
1616578200000|2021-03-24 09:30:00|2205.6|2205.3|2201.8|2201.5|2207|2206.7|2201.5|2201.2|732
1616578500000|2021-03-24 09:35:00|2201.6|2201.3|2200.7|2200.4|2201.8|2201.5|2199|2198.7|430
1616578800000|2021-03-24 09:40:00|2201.2|2200.9|2200.7|2200.4|2202.6|2202.3|2200.7|2200.4|108
1616579100000|2021-03-24 09:45:00|2201.2|2200.9|2201.9|2201.6|2203.2|2202.9|2201.2|2200.9|182
1616579400000|2021-03-24 09:50:00|2201.7|2201.4|2200.1|2199.8|2203.1|2202.8|2199.7|2199.4|196
1616579700000|2021-03-24 09:55:00|2199.7|2199.4|2199.8|2199.5|2200.3|2200|2199.6|2199.3|161
1616580000000|2021-03-24 10:00:00|2199.9|2199.6|2200.3|2200|2200.4|2200.1|2199.4|2199.1|196
1616580300000|2021-03-24 10:05:00|2199.7|2199.4|2200.2|2199.9|2200.3|2200|2198.5|2198.2|70
1616580600000|2021-03-24 10:10:00|2200|2199.7|2200.4|2200.1|2200.9|2200.6|2199.9|2199.6|82
1616580900000|2021-03-24 10:15:00|2200.6|2200.3|2204|2203.7|2204|2203.7|2200|2199.7|180
1616581200000|2021-03-24 10:20:00|2204.5|2204.2|2201.8|2201.5|2205.8|2205.5|2200.1|2199.8|317
1616581500000|2021-03-24 10:25:00|2202.3|2202|2203.1|2202.8|2203.4|2203.1|2201.7|2201.4|102
1616581800000|2021-03-24 10:30:00|2202.7|2202.4|2200.7|2200.4|2204.8|2204.5|2199.8|2199.5|572
1616582100000|2021-03-24 10:35:00|2201.1|2200.8|2199.9|2199.6|2201.3|2201|2198.5|2198.2|73
1616582400000|2021-03-24 10:40:00|2200.4|2200.1|2198.9|2198.6|2201.5|2201.2|2198.9|2198.6|120
1616582700000|2021-03-24 10:45:00|2199|2198.7|2198.2|2197.9|2199.3|2199|2197.5|2197.2|230
1616583000000|2021-03-24 10:50:00|2198.5|2198.2|2199.7|2199.4|2199.7|2199.4|2198.1|2197.8|88
1616583300000|2021-03-24 10:55:00|2200|2199.7|2201.2|2200.9|2201.4|2201.1|2200|2199.7|138
1616583600000|2021-03-24 11:00:00|2201.3|2201|2200.9|2200.6|2201.4|2201.1|2200.5|2200.2|373
1616583900000|2021-03-24 11:05:00|2201|2200.7|2205.3|2205|2205.7|2205.4|2201|2200.7|245
1616584200000|2021-03-24 11:10:00|2205.6|2205.3|2206.6|2206.3|2207|2206.7|2205.4|2205.1|197
1616584500000|2021-03-24 11:15:00|2206.9|2206.6|2206.8|2206.5|2207.9|2207.6|2206.4|2206.1|156
1616584800000|2021-03-24 11:20:00|2206.6|2206.3|2207.9|2207.6|2207.9|2207.6|2206|2205.7|152
1616585100000|2021-03-24 11:25:00|2208|2207.7|2206.7|2206.4|2209.1|2208.8|2205.1|2204.8|489
1616585400000|2021-03-24 11:30:00|2206.5|2206.2|2205.7|2205.4|2208.1|2207.8|2205.5|2205.2|256
1616585700000|2021-03-24 11:35:00|2205.5|2205.2|2204.8|2204.5|2205.8|2205.5|2203|2202.7|541
1616586000000|2021-03-24 11:40:00|2205.1|2204.8|2204.4|2204.1|2205.7|2205.4|2204.2|2203.9|175
1616586300000|2021-03-24 11:45:00|2204.5|2204.2|2202.6|2202.3|2204.7|2204.4|2202.5|2202.2|294
1616586600000|2021-03-24 11:50:00|2202.5|2202.2|2202.9|2202.6|2203.4|2203.1|2201.9|2201.6|209
1616586900000|2021-03-24 11:55:00|2203.1|2202.8|2202.3|2202|2203.8|2203.5|2202.3|2202|200
1616587200000|2021-03-24 12:00:00|2202.6|2202.3|2206.7|2206.4|2206.7|2206.4|2202.6|2202.3|360
1616587500000|2021-03-24 12:05:00|2206.8|2206.5|2215|2214.7|2215.1|2214.8|2206.5|2206.2|1055
1616587800000|2021-03-24 12:10:00|2214.5|2214.2|2211.9|2211.6|2214.9|2214.6|2211.3|2211|464
1616588100000|2021-03-24 12:15:00|2211.8|2211.5|2214.4|2214.1|2216.3|2216|2211.4|2211.1|627
1616588400000|2021-03-24 12:20:00|2214|2213.7|2214.5|2214.2|2215.4|2215.1|2213.9|2213.6|307
1616588700000|2021-03-24 12:25:00|2214.4|2214.1|2212.7|2212.4|2216.1|2215.8|2212.7|2212.4|374
1616589000000|2021-03-24 12:30:00|2212.8|2212.5|2209.5|2209.2|2213.7|2213.4|2208.8|2208.5|670
1616589300000|2021-03-24 12:35:00|2209.4|2209.1|2210.7|2210.4|2212.2|2211.9|2209.4|2209.1|393
1616589600000|2021-03-24 12:40:00|2210.4|2210.1|2209.5|2209.2|2212|2211.7|2209.5|2209.2|432
1616589900000|2021-03-24 12:45:00|2210|2209.7|2209.1|2208.8|2210.5|2210.2|2208.8|2208.5|186
1616590200000|2021-03-24 12:50:00|2208.9|2208.6|2209.1|2208.8|2210.9|2210.6|2208.9|2208.6|192
1616590500000|2021-03-24 12:55:00|2209.4|2209.1|2209.1|2208.8|2210.4|2210.1|2208.8|2208.5|186
1616590800000|2021-03-24 13:00:00|2209.2|2208.9|2207.1|2206.8|2209.2|2208.9|2205.3|2205|500
1616591100000|2021-03-24 13:05:00|2207.3|2207|2206.8|2206.5|2208.5|2208.2|2205.9|2205.6|288
1616591400000|2021-03-24 13:10:00|2206.5|2206.2|2208.5|2208.2|2208.5|2208.2|2206.4|2206.1|155
1616591700000|2021-03-24 13:15:00|2208.6|2208.3|2209.9|2209.6|2210.1|2209.8|2207.6|2207.3|367
1616592000000|2021-03-24 13:20:00|2209.8|2209.5|2206.9|2206.6|2209.9|2209.6|2206.8|2206.5|261
1616592300000|2021-03-24 13:25:00|2206.8|2206.5|2214.5|2214.2|2215.2|2214.9|2206.8|2206.5|999
1616592600000|2021-03-24 13:30:00|2214.3|2214|2212.9|2212.6|2216.8|2216.5|2212|2211.7|5627
1616592900000|2021-03-24 13:35:00|2213.1|2212.8|2216.3|2216|2217.4|2217.1|2212.1|2211.8|2827
1616593200000|2021-03-24 13:40:00|2216.2|2215.9|2216.9|2216.6|2217.2|2216.9|2211.6|2211.3|2554
1616593500000|2021-03-24 13:45:00|2216.6|2216.3|2217.6|2217.3|2223|2222.7|2216.3|2216|5080
1616593800000|2021-03-24 13:50:00|2217|2216.7|2204|2203.7|2218.1|2217.8|2202.3|2202|4622
1616594100000|2021-03-24 13:55:00|2203.9|2203.6|2203.7|2203.4|2209.2|2208.9|2201.7|2201.4|2567
1616594400000|2021-03-24 14:00:00|2203.5|2203.2|2209.3|2209|2215|2214.7|2202.9|2202.6|3372
1616594700000|2021-03-24 14:05:00|2209.2|2208.9|2204.3|2204|2212|2211.7|2204.1|2203.8|2226
1616595000000|2021-03-24 14:10:00|2204.5|2204.2|2208.2|2207.9|2213.1|2212.8|2201.5|2201.2|2867
1616595300000|2021-03-24 14:15:00|2208.4|2208.1|2198.7|2198.4|2208.5|2208.2|2197.5|2197.2|2531
1616595600000|2021-03-24 14:20:00|2199.1|2198.8|2198.6|2198.3|2203.3|2203|2197.7|2197.4|2122
1616595900000|2021-03-24 14:25:00|2198.5|2198.2|2206.4|2206.1|2206.6|2206.3|2198.3|2198|1513
1616596200000|2021-03-24 14:30:00|2206.3|2206|2207.9|2207.6|2209.5|2209.2|2203.4|2203.1|2117
1616596500000|2021-03-24 14:35:00|2207.6|2207.3|2215.1|2214.8|2217.5|2217.2|2207.6|2207.3|2278
1616596800000|2021-03-24 14:40:00|2215.4|2215.1|2213.8|2213.5|2217.7|2217.4|2213|2212.7|1798
1616597100000|2021-03-24 14:45:00|2214.1|2213.8|2222.9|2222.6|2224.6|2224.3|2214|2213.7|2703
1616597400000|2021-03-24 14:50:00|2223|2222.7|2227.7|2227.4|2229.3|2229|2222.3|2222|2622
1616597700000|2021-03-24 14:55:00|2227.5|2227.2|2223.8|2223.5|2229|2228.7|2223|2222.7|2459
1616598000000|2021-03-24 15:00:00|2224.4|2224.1|2225.3|2225|2226.8|2226.5|2221.4|2221.1|2316
1616598300000|2021-03-24 15:05:00|2225.5|2225.2|2220.2|2219.9|2226.3|2226|2218.1|2217.8|1897
1616598600000|2021-03-24 15:10:00|2220|2219.7|2215.6|2215.3|2222.5|2222.2|2215.5|2215.2|1863
1616598900000|2021-03-24 15:15:00|2215.9|2215.6|2207.8|2207.5|2217|2216.7|2207.5|2207.2|2672
1616599200000|2021-03-24 15:20:00|2207.4|2207.1|2207.7|2207.4|2209.5|2209.2|2205.7|2205.4|1610
1616599500000|2021-03-24 15:25:00|2207.9|2207.6|2209.4|2209.1|2211.5|2211.2|2207|2206.7|1807
1616599800000|2021-03-24 15:30:00|2209.5|2209.2|2206.1|2205.8|2209.8|2209.5|2205.3|2205|1347
1616600100000|2021-03-24 15:35:00|2206|2205.7|2205.5|2205.2|2208.4|2208.1|2205.2|2204.9|1301
1616600400000|2021-03-24 15:40:00|2205.7|2205.4|2205.4|2205.1|2206|2205.7|2203.1|2202.8|1248
1616600700000|2021-03-24 15:45:00|2205.2|2204.9|2203.8|2203.5|2207|2206.7|2202.6|2202.3|975
1616601000000|2021-03-24 15:50:00|2204|2203.7|2201.2|2200.9|2204.6|2204.3|2200.7|2200.4|1789
1616601300000|2021-03-24 15:55:00|2201.5|2201.2|2202.6|2202.3|2203.9|2203.6|2198.4|2198.1|1227
1616601600000|2021-03-24 16:00:00|2202.8|2202.5|2204.2|2203.9|2205.9|2205.6|2199.7|2199.4|1365
1616601900000|2021-03-24 16:05:00|2203.8|2203.5|2208.1|2207.8|2209|2208.7|2202.6|2202.3|1866
1616602200000|2021-03-24 16:10:00|2207.9|2207.6|2208.9|2208.6|2209.6|2209.3|2207|2206.7|1106
1616602500000|2021-03-24 16:15:00|2208.8|2208.5|2210.1|2209.8|2211.3|2211|2208.5|2208.2|1447
1616602800000|2021-03-24 16:20:00|2210.2|2209.9|2210.5|2210.2|2211.7|2211.4|2209.5|2209.2|905
1616603100000|2021-03-24 16:25:00|2210.6|2210.3|2209.1|2208.8|2211.2|2210.9|2206.6|2206.3|1232
1616603400000|2021-03-24 16:30:00|2209|2208.7|2202.6|2202.3|2210.1|2209.8|2202.6|2202.3|934
1616603700000|2021-03-24 16:35:00|2203.1|2202.8|2206.7|2206.4|2207.1|2206.8|2203.1|2202.8|730
1616604000000|2021-03-24 16:40:00|2206.9|2206.6|2206.8|2206.5|2208.7|2208.4|2205.4|2205.1|1984
1616604300000|2021-03-24 16:45:00|2207.2|2206.9|2198.8|2198.5|2207.5|2207.2|2198.4|2198.1|1360
1616604600000|2021-03-24 16:50:00|2199|2198.7|2194.8|2194.5|2199.2|2198.9|2194.6|2194.3|1632
1616604900000|2021-03-24 16:55:00|2194.4|2194.1|2197.6|2197.3|2198.7|2198.4|2194.2|2193.9|1265
1616605200000|2021-03-24 17:00:00|2197.7|2197.4|2190.7|2190.4|2197.9|2197.6|2190.1|2189.8|2143
1616605500000|2021-03-24 17:05:00|2190.8|2190.5|2192|2191.7|2192.9|2192.6|2189.3|2189|1729
1616605800000|2021-03-24 17:10:00|2192.1|2191.8|2184.1|2183.8|2192.3|2192|2183.8|2183.5|1661
1616606100000|2021-03-24 17:15:00|2183.9|2183.6|2183.7|2183.4|2184.6|2184.3|2181.7|2181.4|1828
1616606400000|2021-03-24 17:20:00|2183.6|2183.3|2187.7|2187.4|2187.8|2187.5|2182.8|2182.5|1455
1616606700000|2021-03-24 17:25:00|2187.6|2187.3|2188.8|2188.5|2190.7|2190.4|2185.6|2185.3|1547
1616607000000|2021-03-24 17:30:00|2189|2188.7|2189.6|2189.3|2192.6|2192.3|2188.3|2188|1007
1616607300000|2021-03-24 17:35:00|2189.5|2189.2|2193|2192.7|2193.5|2193.2|2189|2188.7|884
1616607600000|2021-03-24 17:40:00|2192.9|2192.6|2182.9|2182.6|2193.8|2193.5|2182.6|2182.3|3783
1616607900000|2021-03-24 17:45:00|2183.3|2183|2192.7|2192.4|2192.9|2192.6|2183.3|2183|2240
1616608200000|2021-03-24 17:50:00|2192.8|2192.5|2191.5|2191.2|2195.1|2194.8|2191.4|2191.1|1336
1616608500000|2021-03-24 17:55:00|2191.8|2191.5|2193.3|2193|2194.3|2194|2190.7|2190.4|1200
1616608800000|2021-03-24 18:00:00|2193.2|2192.9|2189.9|2189.6|2193.4|2193.1|2188.6|2188.3|1613
1616609100000|2021-03-24 18:05:00|2190.4|2190.1|2192.1|2191.8|2193.7|2193.4|2187.9|2187.6|1511
1616609400000|2021-03-24 18:10:00|2191.8|2191.5|2186.6|2186.3|2192.7|2192.4|2185.9|2185.6|1019
1616609700000|2021-03-24 18:15:00|2186.8|2186.5|2185.6|2185.3|2189.1|2188.8|2184.8|2184.5|1432
1616610000000|2021-03-24 18:20:00|2185.5|2185.2|2183.2|2182.9|2188.7|2188.4|2182.9|2182.6|1219
1616610300000|2021-03-24 18:25:00|2183.3|2183|2177.8|2177.5|2184|2183.7|2177.7|2177.4|1770
1616610600000|2021-03-24 18:30:00|2177.6|2177.3|2174.2|2173.9|2178.1|2177.8|2169.8|2169.5|3901
1616610900000|2021-03-24 18:35:00|2174.1|2173.8|2171.3|2171|2176.4|2176.1|2170.9|2170.6|1664
1616611200000|2021-03-24 18:40:00|2171.4|2171.1|2167.1|2166.8|2172.7|2172.4|2166.6|2166.3|2866
1616611500000|2021-03-24 18:45:00|2167.2|2166.9|2176.3|2176|2176.3|2176|2163.8|2163.5|3107
1616611800000|2021-03-24 18:50:00|2176.4|2176.1|2165.8|2165.5|2176.4|2176.1|2165.8|2165.5|2464
1616612100000|2021-03-24 18:55:00|2165.9|2165.6|2163.3|2163|2170.2|2169.9|2162.3|2162|2500
1616612400000|2021-03-24 19:00:00|2163.6|2163.3|2162.4|2162.1|2165|2164.7|2160.2|2159.9|2939
1616612700000|2021-03-24 19:05:00|2162.1|2161.8|2161.6|2161.3|2167.2|2166.9|2161.2|2160.9|1805
1616613000000|2021-03-24 19:10:00|2161.5|2161.2|2161.3|2161|2163.8|2163.5|2159.4|2159.1|2278
1616613300000|2021-03-24 19:15:00|2161.4|2161.1|2166.5|2166.2|2169.3|2169|2159.9|2159.6|2294
1616613600000|2021-03-24 19:20:00|2166.3|2166|2159.6|2159.3|2166.7|2166.4|2158|2157.7|2309
1616613900000|2021-03-24 19:25:00|2159|2158.7|2155.4|2155.1|2159.7|2159.4|2153.9|2153.6|3324
1616614200000|2021-03-24 19:30:00|2155.6|2155.3|2149|2148.7|2157.3|2157|2148.9|2148.6|4096
1616614500000|2021-03-24 19:35:00|2148.9|2148.6|2147.1|2146.8|2151.9|2151.6|2146.3|2146|5166
1616614800000|2021-03-24 19:40:00|2147.4|2147.1|2142.9|2142.6|2147.7|2147.4|2142.3|2142|4275
1616615100000|2021-03-24 19:45:00|2142.7|2142.4|2145.9|2145.6|2148.3|2148|2142.2|2141.9|4009
1616615400000|2021-03-24 19:50:00|2145.4|2145.1|2139.2|2138.9|2145.4|2145.1|2139|2138.7|4359
1616615700000|2021-03-24 19:55:00|2138.9|2138.6|2135.7|2135.4|2141.2|2140.9|2135.3|2135|13432
1616616000000|2021-03-24 20:00:00|2135.3|2135|2140.1|2139.8|2140.7|2140.4|2134.2|2133.9|6523
1616616300000|2021-03-24 20:05:00|2140.2|2139.9|2140.1|2139.8|2140.5|2140.2|2137.6|2137.3|1884
1616616600000|2021-03-24 20:10:00|2139.9|2139.6|2141.7|2140.9|2143.5|2143.2|2139.7|2139.4|1782
1616616900000|2021-03-24 20:15:00|2141.6|2140.8|2142.1|2141.3|2142.2|2141.4|2141.6|2140.8|0
1616617200000|2021-03-24 20:20:00|2142.2|2141.4|2142.2|2141.4|2142.2|2141.4|2142.1|2141.3|0
1616617500000|2021-03-24 20:25:00|2142.1|2141.3|2142.2|2141.4|2142.2|2141.4|2142.1|2141.3|0
1616617800000|2021-03-24 20:30:00|2142.1|2141.8|2142.9|2142.6|2143.4|2143.1|2141.7|2141.4|374
1616618100000|2021-03-24 20:35:00|2142.6|2142.3|2140|2139.7|2142.6|2142.3|2139.9|2139.6|199
1616618400000|2021-03-24 20:40:00|2140.1|2139.8|2140.8|2140.5|2141.1|2140.8|2139.9|2139.6|160
1616618700000|2021-03-24 20:45:00|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.6|2140.3|76
1616619000000|2021-03-24 20:50:00|2140.6|2140.3|2140.8|2140.5|2141.1|2140.8|2140.1|2139.8|274
1616619300000|2021-03-24 20:55:00|2140.9|2140.6|2142.8|2142|2142.8|2142.2|2140.9|2140.6|174
1616619600000|2021-03-24 21:00:00|2142.9|2142.1|2142.9|2142.1|2142.9|2142.1|2142.6|2141.8|0
1616619900000|2021-03-24 21:05:00|2142.8|2142|2142.9|2142.1|2143.1|2142.3|2142.8|2142|0
1616620200000|2021-03-24 21:10:00|2142.8|2142|2143|2142.2|2143.1|2142.3|2142.8|2142|0
1616620500000|2021-03-24 21:15:00|2142.9|2142.1|2142.8|2142|2143|2142.2|2142.7|2141.9|0
1616620800000|2021-03-24 21:20:00|2142.7|2141.9|2142.8|2142|2142.8|2142|2142.6|2141.8|0
1616621100000|2021-03-24 21:25:00|2142.9|2142.1|2142.7|2141.9|2142.9|2142.1|2142.7|2141.9|0
1616621400000|2021-03-24 21:30:00|2142.6|2141.8|2142.4|2141.6|2142.6|2141.8|2142.3|2141.5|0
1616621700000|2021-03-24 21:35:00|2142.6|2141.8|2142.5|2141.7|2142.6|2141.8|2142.2|2141.4|0
1616622000000|2021-03-24 21:40:00|2142.6|2141.8|2142.4|2141.6|2142.6|2141.8|2142.3|2141.5|0
1616622300000|2021-03-24 21:45:00|2142.3|2141.5|2142.4|2141.6|2142.4|2141.6|2142.3|2141.5|0
1616622600000|2021-03-24 21:50:00|2142.5|2141.7|2142.6|2141.8|2142.6|2141.8|2142.5|2141.7|0
1616622900000|2021-03-24 21:55:00|2142.5|2141.7|2142.6|2141.8|2142.8|2142|2142.5|2141.7|0
1616623200000|2021-03-24 22:00:00|2143.5|2143.2|2143.7|2143.4|2145.9|2145.6|2143|2142.7|310
1616623500000|2021-03-24 22:05:00|2144.1|2143.8|2144.7|2144.4|2145|2144.7|2143.6|2143.3|30
1616623800000|2021-03-24 22:10:00|2144.9|2144.6|2146.1|2145.8|2146.4|2146.1|2144.5|2144.2|330
1616624100000|2021-03-24 22:15:00|2145.5|2145.2|2143|2142.7|2146.5|2146.2|2143|2142.7|133
1616624400000|2021-03-24 22:20:00|2142.9|2142.6|2142.8|2142.5|2143.1|2142.8|2141.1|2140.8|99
1616624700000|2021-03-24 22:25:00|2142.7|2142.4|2143.2|2142.9|2143.2|2142.9|2141.3|2141|48
1616625000000|2021-03-24 22:30:00|2143.6|2143.3|2143.7|2143.4|2144|2143.7|2143|2142.7|19
1616625300000|2021-03-24 22:35:00|2144.1|2143.8|2143.4|2143.1|2145|2144.7|2143.4|2143.1|45
1616625600000|2021-03-24 22:40:00|2144|2143.7|2143.6|2143.3|2144.1|2143.8|2143.1|2142.8|20
1616625900000|2021-03-24 22:45:00|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143|2142.7|21
1616626200000|2021-03-24 22:50:00|2143.5|2143.2|2143.6|2143.3|2144.1|2143.8|2143.5|2143.2|15
1616626500000|2021-03-24 22:55:00|2143.4|2143.1|2142.9|2142.6|2143.9|2143.6|2142.9|2142.6|60
1616626800000|2021-03-24 23:00:00|2142.6|2142.3|2143.6|2143.3|2143.6|2143.3|2142|2141.7|34
1616627100000|2021-03-24 23:05:00|2143.9|2143.6|2143.9|2143.6|2144.2|2143.9|2143.7|2143.4|12
1616627400000|2021-03-24 23:10:00|2144.6|2144.3|2144.9|2144.6|2144.9|2144.6|2144.2|2143.9|13
1616627700000|2021-03-24 23:15:00|2145|2144.7|2145.2|2144.9|2145.5|2145.2|2144.5|2144.2|29
1616628000000|2021-03-24 23:20:00|2145.5|2145.2|2145.3|2145|2146.3|2146|2145.3|2145|33
1616628300000|2021-03-24 23:25:00|2145.6|2145.3|2144.1|2143.8|2145.8|2145.5|2143.8|2143.5|83
1616628600000|2021-03-24 23:30:00|2144|2143.7|2142|2141.7|2144|2143.7|2141.6|2141.3|81
1616628900000|2021-03-24 23:35:00|2142.3|2142|2144.7|2144.4|2145.1|2144.8|2142.2|2141.9|54
1616629200000|2021-03-24 23:40:00|2144.8|2144.5|2145.9|2145.6|2145.9|2145.6|2144.3|2144|30
1616629500000|2021-03-24 23:45:00|2145.6|2145.3|2145.7|2145.4|2146.7|2146.4|2145.5|2145.2|45
1616629800000|2021-03-24 23:50:00|2145.4|2145.1|2146.2|2145.9|2146.3|2146|2145.4|2145.1|27
1616630100000|2021-03-24 23:55:00|2146|2145.7|2145.5|2145.2|2146.1|2145.8|2145.4|2145.1|20
1616630400000|2021-03-25 00:00:00|2145.3|2145|2146.7|2146.4|2147|2146.7|2145.3|2145|119
1616630700000|2021-03-25 00:05:00|2146.8|2146.5|2146.1|2145.8|2146.8|2146.5|2145.5|2145.2|124
1616631000000|2021-03-25 00:10:00|2145.9|2145.6|2146.6|2146.3|2147.4|2147.1|2145.9|2145.6|41
1616631300000|2021-03-25 00:15:00|2147.1|2146.8|2148.6|2148.3|2149.3|2149|2146.9|2146.6|154
1616631600000|2021-03-25 00:20:00|2148.4|2148.1|2149.9|2149.6|2150.7|2150.4|2148.2|2147.9|161
1616631900000|2021-03-25 00:25:00|2149.7|2149.4|2149.9|2149.6|2150.8|2150.5|2149.4|2149.1|101
1616632200000|2021-03-25 00:30:00|2149.8|2149.5|2150.2|2149.9|2150.3|2150|2149.3|2149|56
1616632500000|2021-03-25 00:35:00|2150.1|2149.8|2150.9|2150.6|2150.9|2150.6|2149.7|2149.4|86
1616632800000|2021-03-25 00:40:00|2150.5|2150.2|2151.1|2150.8|2151.1|2150.8|2150.5|2150.2|37
1616633100000|2021-03-25 00:45:00|2151.2|2150.9|2151.3|2151|2152.1|2151.8|2151.1|2150.8|129
1616633400000|2021-03-25 00:50:00|2151.5|2151.2|2151|2150.7|2151.7|2151.4|2150.9|2150.6|44
1616633700000|2021-03-25 00:55:00|2151.5|2151.2|2151.8|2151.5|2151.9|2151.6|2151|2150.7|86
1616634000000|2021-03-25 01:00:00|2151.9|2151.6|2150.5|2150.2|2152.3|2152|2150.3|2150|64
1616634300000|2021-03-25 01:05:00|2150.4|2150.1|2150.6|2150.3|2151.1|2150.8|2149.8|2149.5|64
1616634600000|2021-03-25 01:10:00|2150.7|2150.4|2148.9|2148.6|2150.7|2150.4|2148.7|2148.4|76
1616634900000|2021-03-25 01:15:00|2148.8|2148.5|2146.8|2146.5|2148.8|2148.5|2146.4|2146.1|157
1616635200000|2021-03-25 01:20:00|2147|2146.7|2148.4|2148.1|2148.4|2148.1|2147|2146.7|42
1616635500000|2021-03-25 01:25:00|2148.5|2148.2|2149.2|2148.9|2149.6|2149.3|2147.5|2147.2|28
1616635800000|2021-03-25 01:30:00|2149.1|2148.8|2146.1|2145.8|2149.8|2149.5|2144.3|2144|218
1616636100000|2021-03-25 01:35:00|2145.5|2145.2|2144.1|2143.8|2145.5|2145.2|2141|2140.7|233
1616636400000|2021-03-25 01:40:00|2144.3|2144|2147.2|2146.9|2147.4|2147.1|2143.9|2143.6|77
1616636700000|2021-03-25 01:45:00|2146.5|2146.2|2146.3|2146|2146.7|2146.4|2144.6|2144.3|107
1616637000000|2021-03-25 01:50:00|2147.3|2147|2146.5|2146.2|2147.4|2147.1|2145.4|2145.1|45
1616637300000|2021-03-25 01:55:00|2146.2|2145.9|2147|2146.7|2147.6|2147.3|2146.2|2145.9|25
1616637600000|2021-03-25 02:00:00|2147.3|2147|2149.4|2149.1|2149.8|2149.5|2146.8|2146.5|64
1616637900000|2021-03-25 02:05:00|2149.7|2149.4|2150.1|2149.8|2151.6|2151.3|2149.7|2149.4|91
1616638200000|2021-03-25 02:10:00|2150.7|2150.4|2151.4|2151.1|2151.7|2151.4|2150.4|2150.1|42
1616638500000|2021-03-25 02:15:00|2151.6|2151.3|2152.9|2152.6|2153|2152.7|2151.6|2151.3|103
1616638800000|2021-03-25 02:20:00|2152.2|2151.9|2151.5|2151.2|2155.3|2155|2151.1|2150.8|517
1616639100000|2021-03-25 02:25:00|2152.4|2152.1|2150.7|2150.4|2152.4|2152.1|2149.8|2149.5|59
1616639400000|2021-03-25 02:30:00|2150.8|2150.5|2152.6|2152.3|2153|2152.7|2150.8|2150.5|87
1616639700000|2021-03-25 02:35:00|2153|2152.7|2154.1|2153.8|2154.1|2153.8|2152.1|2151.8|100
1616640000000|2021-03-25 02:40:00|2154.2|2153.9|2154.2|2153.9|2155.9|2155.6|2153.6|2153.3|159
1616640300000|2021-03-25 02:45:00|2154.7|2154.4|2154.5|2154.2|2155.1|2154.8|2152.9|2152.6|64
1616640600000|2021-03-25 02:50:00|2154.4|2154.1|2153.7|2153.4|2154.6|2154.3|2152.9|2152.6|60
1616640900000|2021-03-25 02:55:00|2154.1|2153.8|2154.6|2154.3|2155.3|2155|2154.1|2153.8|115
1616641200000|2021-03-25 03:00:00|2154.8|2154.5|2153.9|2153.6|2155.1|2154.8|2153.1|2152.8|75
1616641500000|2021-03-25 03:05:00|2154.1|2153.8|2153.1|2152.8|2154.3|2154|2152.7|2152.4|100
1616641800000|2021-03-25 03:10:00|2153.4|2153.1|2150.5|2150.2|2153.4|2153.1|2150.4|2150.1|154
1616642100000|2021-03-25 03:15:00|2151.6|2151.3|2151.4|2151.1|2152.1|2151.8|2150.4|2150.1|37
1616642400000|2021-03-25 03:20:00|2151.8|2151.5|2151.6|2151.3|2152.2|2151.9|2150.5|2150.2|27
1616642700000|2021-03-25 03:25:00|2151.2|2150.9|2150.7|2150.4|2151.2|2150.9|2150.3|2150|20
1616643000000|2021-03-25 03:30:00|2151.2|2150.9|2150.9|2150.6|2153.5|2153.2|2150.9|2150.6|48
1616643300000|2021-03-25 03:35:00|2151.3|2151|2150.8|2150.5|2151.9|2151.6|2150.8|2150.5|26
1616643600000|2021-03-25 03:40:00|2150.5|2150.2|2151.6|2151.3|2151.8|2151.5|2150.4|2150.1|19
1616643900000|2021-03-25 03:45:00|2151.9|2151.6|2151.1|2150.8|2151.9|2151.6|2151.1|2150.8|17
1616644200000|2021-03-25 03:50:00|2151.6|2151.3|2150.7|2150.4|2151.9|2151.6|2150|2149.7|101
1616644500000|2021-03-25 03:55:00|2150.9|2150.6|2151.7|2151.4|2151.9|2151.6|2150.9|2150.6|28
1616644800000|2021-03-25 04:00:00|2151.9|2151.6|2151.8|2151.5|2152.2|2151.9|2151.1|2150.8|30
1616645100000|2021-03-25 04:05:00|2151.3|2151|2150.5|2150.2|2151.3|2151|2150.1|2149.8|42
1616645400000|2021-03-25 04:10:00|2150.3|2150|2150.5|2150.2|2150.9|2150.6|2150.3|2150|18
1616645700000|2021-03-25 04:15:00|2150.4|2150.1|2150.1|2149.8|2150.6|2150.3|2149.2|2148.9|72
1616646000000|2021-03-25 04:20:00|2150.5|2150.2|2150.4|2150.1|2150.7|2150.4|2150|2149.7|13
1616646300000|2021-03-25 04:25:00|2150.7|2150.4|2151|2150.7|2151|2150.7|2150.7|2150.4|5
1616646600000|2021-03-25 04:30:00|2150.4|2150.1|2150.8|2150.5|2151.3|2151|2150.3|2150|12
1616646900000|2021-03-25 04:35:00|2150.4|2150.1|2150.6|2150.3|2150.6|2150.3|2150.3|2150|6
1616647200000|2021-03-25 04:40:00|2150.7|2150.4|2149.3|2149|2150.7|2150.4|2148.9|2148.6|40
1616647500000|2021-03-25 04:45:00|2148.7|2148.4|2148.5|2148.2|2148.7|2148.4|2147.7|2147.4|30
1616647800000|2021-03-25 04:50:00|2147.8|2147.5|2148.4|2148.1|2148.4|2148.1|2147.2|2146.9|11
1616648100000|2021-03-25 04:55:00|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2147.8|2147.5|5
1616648400000|2021-03-25 05:00:00|2148.7|2148.4|2150.4|2150.1|2150.4|2150.1|2148.7|2148.4|55
1616648700000|2021-03-25 05:05:00|2151|2150.7|2152.3|2152|2152.9|2152.6|2150.9|2150.6|33
1616649000000|2021-03-25 05:10:00|2152.1|2151.8|2151.7|2151.4|2152.5|2152.2|2151.7|2151.4|20
1616649300000|2021-03-25 05:15:00|2152.2|2151.9|2152.6|2152.3|2152.6|2152.3|2152.2|2151.9|8
1616649600000|2021-03-25 05:20:00|2152.4|2152.1|2153|2152.7|2153.1|2152.8|2152.4|2152.1|14
1616649900000|2021-03-25 05:25:00|2152.6|2152.3|2153.3|2153|2153.7|2153.4|2152|2151.7|59
1616650200000|2021-03-25 05:30:00|2153.5|2153.2|2152.1|2151.8|2154.2|2153.9|2151.8|2151.5|49
1616650500000|2021-03-25 05:35:00|2152.3|2152|2151.2|2150.9|2152.4|2152.1|2151.2|2150.9|30
1616650800000|2021-03-25 05:40:00|2151.1|2150.8|2150.2|2149.9|2151.3|2151|2149.8|2149.5|18
1616651100000|2021-03-25 05:45:00|2149.9|2149.6|2148.2|2147.9|2150.2|2149.9|2148.2|2147.9|22
1616651400000|2021-03-25 05:50:00|2148.9|2148.6|2148|2147.7|2149.1|2148.8|2147.9|2147.6|78
1616651700000|2021-03-25 05:55:00|2148.4|2148.1|2148.3|2148|2149|2148.7|2147.9|2147.6|22
1616652000000|2021-03-25 06:00:00|2147.8|2147.5|2148.1|2147.8|2148.1|2147.8|2147.2|2146.9|25
1616652300000|2021-03-25 06:05:00|2148.2|2147.9|2149.8|2149.5|2149.8|2149.5|2148.2|2147.9|72
1616652600000|2021-03-25 06:10:00|2149.7|2149.4|2149.1|2148.8|2150.2|2149.9|2149.1|2148.8|27
1616652900000|2021-03-25 06:15:00|2149.2|2148.9|2151.2|2150.9|2151.2|2150.9|2148.1|2147.8|38
1616653200000|2021-03-25 06:20:00|2151.1|2150.8|2150.8|2150.5|2151.7|2151.4|2150.8|2150.5|12
1616653500000|2021-03-25 06:25:00|2150.7|2150.4|2150.2|2149.9|2151|2150.7|2149.6|2149.3|24
1616653800000|2021-03-25 06:30:00|2149.4|2149.1|2150.7|2150.4|2150.7|2150.4|2148.9|2148.6|40
1616654100000|2021-03-25 06:35:00|2151.1|2150.8|2150.9|2150.6|2152.1|2151.8|2150.8|2150.5|41
1616654400000|2021-03-25 06:40:00|2151.3|2151|2151.3|2151|2151.6|2151.3|2151.1|2150.8|12
1616654700000|2021-03-25 06:45:00|2151.4|2151.1|2152.7|2152.4|2152.7|2152.4|2151.4|2151.1|113
1616655000000|2021-03-25 06:50:00|2152.6|2152.3|2151|2150.7|2152.6|2152.3|2150.8|2150.5|33
1616655300000|2021-03-25 06:55:00|2150.8|2150.5|2151.3|2151|2151.3|2151|2150.5|2150.2|9
1616655600000|2021-03-25 07:00:00|2151.9|2151.6|2150.3|2150|2151.9|2151.6|2148.3|2148|82
1616655900000|2021-03-25 07:05:00|2150.8|2150.5|2152.4|2152.1|2153.1|2152.8|2150.8|2150.5|34
1616656200000|2021-03-25 07:10:00|2152.9|2152.6|2151.6|2151.3|2152.9|2152.6|2150.9|2150.6|94
1616656500000|2021-03-25 07:15:00|2151.8|2151.5|2150.5|2150.2|2152.2|2151.9|2149.5|2149.2|72
1616656800000|2021-03-25 07:20:00|2150.3|2150|2151.5|2151.2|2151.6|2151.3|2149.9|2149.6|79
1616657100000|2021-03-25 07:25:00|2151.2|2150.9|2150.6|2150.3|2151.6|2151.3|2150.6|2150.3|37
1616657400000|2021-03-25 07:30:00|2150.7|2150.4|2150.5|2150.2|2151.4|2151.1|2150|2149.7|57
1616657700000|2021-03-25 07:35:00|2149.9|2149.6|2150.5|2150.2|2150.8|2150.5|2149.4|2149.1|23
1616658000000|2021-03-25 07:40:00|2151|2150.7|2151|2150.7|2151.2|2150.9|2150|2149.7|29
1616658300000|2021-03-25 07:45:00|2150.8|2150.5|2149.6|2149.3|2151|2150.7|2149.6|2149.3|53
1616658600000|2021-03-25 07:50:00|2149.3|2149|2148.9|2148.6|2150|2149.7|2148.7|2148.4|76
1616658900000|2021-03-25 07:55:00|2149.1|2148.8|2148.7|2148.4|2149.6|2149.3|2147.9|2147.6|57
1616659200000|2021-03-25 08:00:00|2148.4|2148.1|2144.6|2144.3|2148.4|2148.1|2143.4|2143.1|379
1616659500000|2021-03-25 08:05:00|2145.5|2145.2|2147.9|2147.6|2147.9|2147.6|2144.8|2144.5|166
1616659800000|2021-03-25 08:10:00|2147.5|2147.2|2147.9|2147.6|2149.2|2148.9|2146.6|2146.3|158
1616660100000|2021-03-25 08:15:00|2148.1|2147.8|2152.3|2152|2152.8|2152.5|2148.1|2147.8|338
1616660400000|2021-03-25 08:20:00|2152|2151.7|2151.4|2151.1|2152.2|2151.9|2149.1|2148.8|156
1616660700000|2021-03-25 08:25:00|2151.2|2150.9|2150.1|2149.8|2151.6|2151.3|2149.9|2149.6|46
1616661000000|2021-03-25 08:30:00|2149.9|2149.6|2151|2150.7|2152.3|2152|2149.9|2149.6|144
1616661300000|2021-03-25 08:35:00|2150.2|2149.9|2151|2150.7|2152.5|2152.2|2150.2|2149.9|189
1616661600000|2021-03-25 08:40:00|2151.3|2151|2151.8|2151.5|2152.1|2151.8|2150.1|2149.8|146
1616661900000|2021-03-25 08:45:00|2151.7|2151.4|2153.1|2152.8|2153.4|2153.1|2150.8|2150.5|138
1616662200000|2021-03-25 08:50:00|2153.3|2153|2151.5|2151.2|2153.4|2153.1|2150.7|2150.4|71
1616662500000|2021-03-25 08:55:00|2151.4|2151.1|2148.3|2148|2151.5|2151.2|2147.8|2147.5|178
1616662800000|2021-03-25 09:00:00|2147.6|2147.3|2144.5|2144.2|2147.8|2147.5|2144|2143.7|217
1616663100000|2021-03-25 09:05:00|2144.7|2144.4|2143.1|2142.8|2144.9|2144.6|2140.4|2140.1|371
1616663400000|2021-03-25 09:10:00|2142.8|2142.5|2145.1|2144.8|2145.4|2145.1|2142.8|2142.5|117
1616663700000|2021-03-25 09:15:00|2144.7|2144.4|2145.3|2145|2146.2|2145.9|2143.3|2143|153
1616664000000|2021-03-25 09:20:00|2145.6|2145.3|2145.2|2144.9|2146.4|2146.1|2143.8|2143.5|189
1616664300000|2021-03-25 09:25:00|2145.9|2145.6|2145.9|2145.6|2146.2|2145.9|2145.1|2144.8|55
1616664600000|2021-03-25 09:30:00|2145.5|2145.2|2146|2145.7|2147.2|2146.9|2145.4|2145.1|47
1616664900000|2021-03-25 09:35:00|2146.2|2145.9|2145.5|2145.2|2146.2|2145.9|2144.3|2144|46
1616665200000|2021-03-25 09:40:00|2145.4|2145.1|2143.6|2143.3|2145.4|2145.1|2142.9|2142.6|79
1616665500000|2021-03-25 09:45:00|2143.7|2143.4|2142.9|2142.6|2144.1|2143.8|2142.2|2141.9|140
1616665800000|2021-03-25 09:50:00|2143|2142.7|2141.7|2141.4|2143.7|2143.4|2141.5|2141.2|186
1616666100000|2021-03-25 09:55:00|2141.6|2141.3|2142.2|2141.9|2142.6|2142.3|2140.9|2140.6|264
1616666400000|2021-03-25 10:00:00|2142.4|2142.1|2144.6|2144.3|2144.8|2144.5|2142.2|2141.9|131
1616666700000|2021-03-25 10:05:00|2144.9|2144.6|2144.5|2144.2|2145.7|2145.4|2143.6|2143.3|248
1616667000000|2021-03-25 10:10:00|2144.4|2144.1|2144.2|2143.9|2144.7|2144.4|2143.6|2143.3|139
1616667300000|2021-03-25 10:15:00|2144.3|2144|2142|2141.7|2144.3|2144|2141.5|2141.2|167
1616667600000|2021-03-25 10:20:00|2141.9|2141.6|2142|2141.7|2142.3|2142|2141.4|2141.1|110
1616667900000|2021-03-25 10:25:00|2141.9|2141.6|2142.1|2141.8|2142.9|2142.6|2141.3|2141|178
1616668200000|2021-03-25 10:30:00|2142.4|2142.1|2143.5|2143.2|2143.5|2143.2|2141.6|2141.3|131
1616668500000|2021-03-25 10:35:00|2143.4|2143.1|2143.7|2143.4|2144.3|2144|2143|2142.7|64
1616668800000|2021-03-25 10:40:00|2143.5|2143.2|2143.1|2142.8|2143.6|2143.3|2142.4|2142.1|31
1616669100000|2021-03-25 10:45:00|2142.7|2142.4|2143.1|2142.8|2143.4|2143.1|2142|2141.7|196
1616669400000|2021-03-25 10:50:00|2143|2142.7|2143.3|2143|2144.5|2144.2|2142.9|2142.6|112
1616669700000|2021-03-25 10:55:00|2143|2142.7|2142.8|2142.5|2143.2|2142.9|2142.6|2142.3|72
1616670000000|2021-03-25 11:00:00|2142.6|2142.3|2138.8|2138.5|2143|2142.7|2138.5|2138.2|228
1616670300000|2021-03-25 11:05:00|2138.6|2138.3|2138.6|2138.3|2138.9|2138.6|2136.6|2136.3|389
1616670600000|2021-03-25 11:10:00|2138.7|2138.4|2137.7|2137.4|2138.8|2138.5|2137.4|2137.1|131
1616670900000|2021-03-25 11:15:00|2137.9|2137.6|2135.3|2135|2138|2137.7|2133.8|2133.5|324
1616671200000|2021-03-25 11:20:00|2135.2|2134.9|2129.2|2128.9|2135.8|2135.5|2128.5|2128.2|823
1616671500000|2021-03-25 11:25:00|2129.1|2128.8|2127.9|2127.6|2129.3|2129|2125.4|2125.1|502
1616671800000|2021-03-25 11:30:00|2127.1|2126.8|2124.4|2124.1|2127.2|2126.9|2123.9|2123.6|731
1616672100000|2021-03-25 11:35:00|2124.3|2124|2123|2122.7|2125.9|2125.6|2122.2|2121.9|550
1616672400000|2021-03-25 11:40:00|2122.4|2122.1|2123.6|2123.3|2125.9|2125.6|2120.7|2120.4|641
1616672700000|2021-03-25 11:45:00|2123.3|2123|2121.1|2120.8|2123.5|2123.2|2120.8|2120.5|447
1616673000000|2021-03-25 11:50:00|2121.2|2120.9|2113.2|2112.9|2121.5|2121.2|2110.6|2110.3|2291
1616673300000|2021-03-25 11:55:00|2112.9|2112.6|2111.7|2111.4|2118.5|2118.2|2111.2|2110.9|1211
1616673600000|2021-03-25 12:00:00|2112.2|2111.9|2114.2|2113.9|2117.6|2117.3|2108|2107.7|1728
1616673900000|2021-03-25 12:05:00|2114|2113.7|2116.6|2116.3|2117.1|2116.8|2112.6|2112.3|536
1616674200000|2021-03-25 12:10:00|2116.8|2116.5|2114.9|2114.6|2120|2119.7|2114.5|2114.2|803
1616674500000|2021-03-25 12:15:00|2114.8|2114.5|2108.4|2108.1|2116.2|2115.9|2108.1|2107.8|934
1616674800000|2021-03-25 12:20:00|2108.3|2108|2112|2111.7|2112.8|2112.5|2108.1|2107.8|863
1616675100000|2021-03-25 12:25:00|2112.2|2111.9|2109.9|2109.6|2113.1|2112.8|2109.1|2108.8|562
1616675400000|2021-03-25 12:30:00|2109.7|2109.4|2119.1|2118.8|2120.6|2120.3|2109.3|2109|1134
1616675700000|2021-03-25 12:35:00|2119|2118.7|2108.8|2108.5|2119|2118.7|2108.5|2108.2|957
1616676000000|2021-03-25 12:40:00|2108.5|2108.2|2106.4|2106.1|2111.2|2110.9|2104.5|2104.2|1446
1616676300000|2021-03-25 12:45:00|2106.1|2105.8|2114.1|2113.8|2114.4|2114.1|2106.1|2105.8|710
1616676600000|2021-03-25 12:50:00|2113.4|2113.1|2111.9|2111.6|2114.9|2114.6|2111.5|2111.2|483
1616676900000|2021-03-25 12:55:00|2112|2111.7|2113.7|2113.4|2114.8|2114.5|2110.2|2109.9|701
1616677200000|2021-03-25 13:00:00|2113.2|2112.9|2113.5|2113.2|2116|2115.7|2111.8|2111.5|576
1616677500000|2021-03-25 13:05:00|2113.7|2113.4|2108.2|2107.9|2113.7|2113.4|2107.9|2107.6|1067
1616677800000|2021-03-25 13:10:00|2108.3|2108|2113.2|2112.9|2114.3|2114|2107.1|2106.8|875
1616678100000|2021-03-25 13:15:00|2113|2112.7|2116.1|2115.8|2116.1|2115.8|2111.1|2110.8|628
1616678400000|2021-03-25 13:20:00|2115.9|2115.6|2116.7|2116.4|2117.8|2117.5|2114.5|2114.2|528
1616678700000|2021-03-25 13:25:00|2116.8|2116.5|2111.6|2111.3|2117|2116.7|2110.8|2110.5|899
1616679000000|2021-03-25 13:30:00|2110.9|2110.6|2114|2113.7|2122.7|2122.4|2109.5|2109.2|6772
1616679300000|2021-03-25 13:35:00|2113.8|2113.5|2126.8|2126.5|2128.4|2128.1|2109|2108.7|5407
1616679600000|2021-03-25 13:40:00|2127.2|2126.9|2129.6|2129.3|2131.4|2131.1|2124.1|2123.8|4097
1616679900000|2021-03-25 13:45:00|2129.4|2129.1|2120.1|2119.8|2129.6|2129.3|2119.5|2119.2|3896
1616680200000|2021-03-25 13:50:00|2120.3|2120|2109.7|2109.4|2120.3|2120|2107.2|2106.9|3984
1616680500000|2021-03-25 13:55:00|2109.4|2109.1|2117|2116.7|2117|2116.7|2105.1|2104.8|4513
1616680800000|2021-03-25 14:00:00|2116.6|2116.3|2125.4|2125.1|2126.8|2126.5|2111.2|2110.9|5382
1616681100000|2021-03-25 14:05:00|2125.5|2125.2|2130.3|2130|2131.6|2131.3|2124.5|2124.2|3755
1616681400000|2021-03-25 14:10:00|2130.5|2130.2|2129.5|2129.2|2132.6|2132.3|2126.5|2126.2|3198
1616681700000|2021-03-25 14:15:00|2129.6|2129.3|2119.8|2119.5|2129.7|2129.4|2117.7|2117.4|3434
1616682000000|2021-03-25 14:20:00|2120.3|2120|2125.2|2124.9|2126.5|2126.2|2119.2|2118.9|2446
1616682300000|2021-03-25 14:25:00|2125.5|2125.2|2119.7|2119.4|2129.6|2129.3|2119.4|2119.1|3054
1616682600000|2021-03-25 14:30:00|2119.8|2119.5|2118.3|2118|2124.8|2124.5|2117.6|2117.3|2217
1616682900000|2021-03-25 14:35:00|2118.8|2118.5|2116.6|2116.3|2119.3|2119|2112.4|2112.1|2270
1616683200000|2021-03-25 14:40:00|2116.8|2116.5|2113.4|2113.1|2117.2|2116.9|2111.6|2111.3|2487
1616683500000|2021-03-25 14:45:00|2113.5|2113.2|2107.1|2106.8|2115.8|2115.5|2107.1|2106.8|3736
1616683800000|2021-03-25 14:50:00|2106.9|2106.6|2101.2|2100.9|2106.9|2106.6|2101|2100.7|3864
1616684100000|2021-03-25 14:55:00|2101.1|2100.8|2109.6|2109.3|2110.1|2109.8|2098.8|2098.5|5044
1616684400000|2021-03-25 15:00:00|2109.4|2109.1|2105.9|2105.6|2110.3|2110|2103.1|2102.8|4030
1616684700000|2021-03-25 15:05:00|2106|2105.7|2108.5|2108.2|2110.9|2110.6|2103.2|2102.9|2402
1616685000000|2021-03-25 15:10:00|2108.1|2107.8|2120.6|2120.3|2121.3|2121|2107.4|2107.1|4621
1616685300000|2021-03-25 15:15:00|2120.5|2120.2|2124.7|2124.4|2124.9|2124.6|2118.1|2117.8|2616
1616685600000|2021-03-25 15:20:00|2124.5|2124.2|2124.1|2123.8|2125.4|2125.1|2122.6|2122.3|2124
1616685900000|2021-03-25 15:25:00|2124.2|2123.9|2128.8|2128.5|2129.2|2128.9|2120.9|2120.6|3043
1616686200000|2021-03-25 15:30:00|2129.1|2128.8|2137.5|2137.2|2138|2137.7|2127.7|2127.4|4472
1616686500000|2021-03-25 15:35:00|2137.4|2137.1|2136.8|2136.5|2139.8|2139.5|2136.4|2136.1|4766
1616686800000|2021-03-25 15:40:00|2136.5|2136.2|2129.2|2128.9|2137.9|2137.6|2129.2|2128.9|4033
1616687100000|2021-03-25 15:45:00|2129.5|2129.2|2129.8|2129.5|2133.9|2133.6|2124.9|2124.6|2911
1616687400000|2021-03-25 15:50:00|2129.5|2129.2|2138.2|2137.9|2138.8|2138.5|2127.5|2127.2|2097
1616687700000|2021-03-25 15:55:00|2137.1|2136.8|2150.8|2150.5|2151.2|2150.9|2135.7|2135.4|5027
1616688000000|2021-03-25 16:00:00|2150.7|2150.4|2157.4|2157.1|2157.6|2157.3|2150.2|2149.9|7230
1616688300000|2021-03-25 16:05:00|2157.5|2157.2|2153.7|2153.4|2158|2157.7|2151.9|2151.6|3944
1616688600000|2021-03-25 16:10:00|2153.8|2153.5|2147.8|2147.5|2156|2155.7|2147.6|2147.3|3275
1616688900000|2021-03-25 16:15:00|2147.9|2147.6|2160.7|2160.4|2162.1|2161.8|2147.9|2147.6|4065
1616689200000|2021-03-25 16:20:00|2160.4|2160.1|2165.2|2164.9|2165.2|2164.9|2158.2|2157.9|3262
1616689500000|2021-03-25 16:25:00|2165|2164.7|2163.7|2163.4|2168.1|2167.8|2162.8|2162.5|3259
1616689800000|2021-03-25 16:30:00|2163.5|2163.2|2164.1|2163.8|2168.8|2168.5|2163|2162.7|2617
1616690100000|2021-03-25 16:35:00|2164.5|2164.2|2162.9|2162.6|2166|2165.7|2160.3|2160|1681
1616690400000|2021-03-25 16:40:00|2163|2162.7|2169|2168.7|2169.9|2169.6|2162.4|2162.1|2018
1616690700000|2021-03-25 16:45:00|2169.1|2168.8|2172|2171.7|2174.1|2173.8|2169|2168.7|1924
1616691000000|2021-03-25 16:50:00|2171.4|2171.1|2168.9|2168.6|2173.8|2173.5|2168.4|2168.1|2156
1616691300000|2021-03-25 16:55:00|2169|2168.7|2165.8|2165.5|2170|2169.7|2165.1|2164.8|1976
1616691600000|2021-03-25 17:00:00|2165.6|2165.3|2162.4|2162.1|2166.1|2165.8|2156.6|2156.3|3875
1616691900000|2021-03-25 17:05:00|2162.3|2162|2165.4|2165.1|2169.5|2169.2|2162|2161.7|3236
1616692200000|2021-03-25 17:10:00|2165.3|2165|2170.3|2170|2171.1|2170.8|2163.5|2163.2|1632
1616692500000|2021-03-25 17:15:00|2170.6|2170.3|2165.4|2165.1|2171.6|2171.3|2163.8|2163.5|1653
1616692800000|2021-03-25 17:20:00|2165.2|2164.9|2160.2|2159.9|2167.3|2167|2158.9|2158.6|2498
1616693100000|2021-03-25 17:25:00|2160.4|2160.1|2158.2|2157.9|2162|2161.7|2156.5|2156.2|1818
1616693400000|2021-03-25 17:30:00|2158.6|2158.3|2157.9|2157.6|2162.6|2162.3|2156.5|2156.2|1284
1616693700000|2021-03-25 17:35:00|2157.5|2157.2|2155|2154.7|2158.5|2158.2|2153.4|2153.1|1924
1616694000000|2021-03-25 17:40:00|2155.1|2154.8|2161.5|2161.2|2162.5|2162.2|2155|2154.7|1610
1616694300000|2021-03-25 17:45:00|2161.4|2161.1|2158.1|2157.8|2164.2|2163.9|2154.4|2154.1|2070
1616694600000|2021-03-25 17:50:00|2158.5|2158.2|2160.5|2160.2|2160.8|2160.5|2156.3|2156|1254
1616694900000|2021-03-25 17:55:00|2161.4|2161.1|2152.7|2152.4|2161.8|2161.5|2152.2|2151.9|1224
1616695200000|2021-03-25 18:00:00|2152.6|2152.3|2150.3|2150|2153.9|2153.6|2149.4|2149.1|1563
1616695500000|2021-03-25 18:05:00|2150.2|2149.9|2151.2|2150.9|2156.2|2155.9|2149.4|2149.1|1408
1616695800000|2021-03-25 18:10:00|2151.3|2151|2155.9|2155.6|2156.5|2156.2|2150|2149.7|1386
1616696100000|2021-03-25 18:15:00|2155.8|2155.5|2163.5|2163.2|2163.5|2163.2|2154.2|2153.9|3191
1616696400000|2021-03-25 18:20:00|2163|2162.7|2159.7|2159.4|2163.1|2162.8|2156.2|2155.9|1824
1616696700000|2021-03-25 18:25:00|2158.9|2158.6|2146.6|2146.3|2160.8|2160.5|2146.3|2146|2940
1616697000000|2021-03-25 18:30:00|2146.7|2146.4|2148.5|2148.2|2150.1|2149.8|2146.6|2146.3|1334
1616697300000|2021-03-25 18:35:00|2148.4|2148.1|2160.8|2160.5|2162.9|2162.6|2146.7|2146.4|2750
1616697600000|2021-03-25 18:40:00|2160.3|2160|2164.5|2164.2|2164.7|2164.4|2160.3|2160|1635
1616697900000|2021-03-25 18:45:00|2164.6|2164.3|2166.4|2166.1|2168.6|2168.3|2164.4|2164.1|1436
1616698200000|2021-03-25 18:50:00|2166.8|2166.5|2171.2|2170.9|2173.2|2172.9|2165.6|2165.3|1763
1616698500000|2021-03-25 18:55:00|2171|2170.7|2169.7|2169.4|2172.4|2172.1|2165.7|2165.4|1813
1616698800000|2021-03-25 19:00:00|2169.3|2169|2173.7|2173.4|2174.8|2174.5|2168.6|2168.3|2454
1616699100000|2021-03-25 19:05:00|2173.8|2173.5|2170.2|2169.9|2175.4|2175.1|2169.8|2169.5|2255
1616699400000|2021-03-25 19:10:00|2170.3|2170|2174.3|2174|2177.3|2177|2169.9|2169.6|2626
1616699700000|2021-03-25 19:15:00|2174.6|2174.3|2178.9|2178.6|2179|2178.7|2174.3|2174|1937
1616700000000|2021-03-25 19:20:00|2178.4|2178.1|2180.4|2180.1|2181.2|2180.9|2177.7|2177.4|2621
1616700300000|2021-03-25 19:25:00|2180.6|2180.3|2181.9|2181.6|2182.6|2182.3|2179.4|2179.1|1813
1616700600000|2021-03-25 19:30:00|2182.1|2181.8|2182.5|2182.2|2184.3|2184|2179.7|2179.4|2699
1616700900000|2021-03-25 19:35:00|2182.7|2182.4|2185.9|2185.6|2186.5|2186.2|2180.5|2180.2|2187
1616701200000|2021-03-25 19:40:00|2185.8|2185.5|2186.7|2186.4|2190.5|2190.2|2184.5|2184.2|3650
1616701500000|2021-03-25 19:45:00|2186.5|2186.2|2187.8|2187.5|2190|2189.7|2185.7|2185.4|2156
1616701800000|2021-03-25 19:50:00|2188.1|2187.8|2186.3|2186|2193.2|2192.9|2186.2|2185.9|5412
1616702100000|2021-03-25 19:55:00|2186.4|2186.1|2184.6|2184.3|2186.4|2186.1|2182.3|2182|13417
1616702400000|2021-03-25 20:00:00|2184.9|2184.6|2185.5|2185.2|2187.8|2187.5|2182.3|2182|4166
1616702700000|2021-03-25 20:05:00|2185.7|2185.4|2188|2187.7|2188.8|2188.5|2185.3|2185|1394
1616703000000|2021-03-25 20:10:00|2188.1|2187.8|2189|2188.2|2189.9|2189.6|2187|2186.7|1432
1616703300000|2021-03-25 20:15:00|2188.9|2188.1|2189.1|2188.3|2189.1|2188.3|2188.5|2187.7|1
1616703600000|2021-03-25 20:20:00|2188.7|2187.9|2189.1|2188.3|2189.2|2188.4|2188.7|2187.9|0
1616703900000|2021-03-25 20:25:00|2188.8|2188|2188.7|2187.9|2188.8|2188|2188.6|2187.8|0
1616704200000|2021-03-25 20:30:00|2188.5|2188.2|2189.4|2189.1|2190.3|2190|2187.2|2186.9|472
1616704500000|2021-03-25 20:35:00|2189|2188.7|2187.8|2187.5|2189|2188.7|2187|2186.7|216
1616704800000|2021-03-25 20:40:00|2187.9|2187.6|2187.4|2187.1|2188|2187.7|2187.1|2186.8|99
1616705100000|2021-03-25 20:45:00|2187.6|2187.3|2186.6|2186.3|2188.7|2188.4|2186.6|2186.3|174
1616705400000|2021-03-25 20:50:00|2186.8|2186.5|2187|2186.7|2187.4|2187.1|2186|2185.7|188
1616705700000|2021-03-25 20:55:00|2186.9|2186.6|2187.8|2187|2187.9|2187.1|2186.6|2186.3|185
1616706000000|2021-03-25 21:00:00|2187.7|2186.9|2187.7|2186.9|2187.9|2187.1|2187.7|2186.9|0
1616706300000|2021-03-25 21:05:00|2187.6|2186.8|2187.8|2187|2187.8|2187|2187.6|2186.8|0
1616706600000|2021-03-25 21:10:00|2187.7|2186.9|2187.6|2186.8|2187.7|2186.9|2187.6|2186.8|0
1616706900000|2021-03-25 21:15:00|2187.5|2186.7|2187.5|2186.7|2187.6|2186.8|2187.4|2186.6|0
1616707200000|2021-03-25 21:20:00|2187.4|2186.6|2187.4|2186.6|2187.5|2186.7|2187.4|2186.6|0
1616707500000|2021-03-25 21:25:00|2187.5|2186.7|2187.6|2186.8|2187.7|2186.9|2187.5|2186.7|0
1616708100000|2021-03-25 21:35:00|2187.7|2186.9|2187.7|2186.9|2187.7|2186.9|2187.7|2186.9|0
1616708400000|2021-03-25 21:40:00|2187.6|2186.8|2187.6|2186.8|2187.7|2186.9|2187.5|2186.7|0
1616708700000|2021-03-25 21:45:00|2187.7|2186.9|2187.5|2186.7|2187.7|2186.9|2187.4|2186.6|0
1616709000000|2021-03-25 21:50:00|2187.4|2186.6|2187.6|2186.8|2187.6|2186.8|2187.4|2186.6|0
1616709300000|2021-03-25 21:55:00|2187.7|2186.9|2187.8|2187|2187.8|2187|2187.6|2186.8|0
1616709600000|2021-03-25 22:00:00|2187.9|2187.6|2183.8|2183.5|2190.8|2190.5|2182.9|2182.6|281
1616709900000|2021-03-25 22:05:00|2184.2|2183.9|2184.1|2183.8|2185.2|2184.9|2182.9|2182.6|47
1616710200000|2021-03-25 22:10:00|2184.2|2183.9|2184.8|2184.5|2184.8|2184.5|2183.5|2183.2|19
1616710500000|2021-03-25 22:15:00|2184.5|2184.2|2184.3|2184|2185.4|2185.1|2183.8|2183.5|82
1616710800000|2021-03-25 22:20:00|2183.9|2183.6|2184.2|2183.9|2184.8|2184.5|2183|2182.7|51
1616711100000|2021-03-25 22:25:00|2184.1|2183.8|2186.2|2185.9|2186.2|2185.9|2183.2|2182.9|103
1616711400000|2021-03-25 22:30:00|2185.9|2185.6|2185.1|2184.8|2185.9|2185.6|2184.8|2184.5|22
1616711700000|2021-03-25 22:35:00|2185.2|2184.9|2185.2|2184.9|2186.5|2186.2|2185.2|2184.9|56
1616712000000|2021-03-25 22:40:00|2185.6|2185.3|2184.3|2184|2185.6|2185.3|2183.7|2183.4|57
1616712300000|2021-03-25 22:45:00|2184.5|2184.2|2184.6|2184.3|2185.2|2184.9|2183.6|2183.3|27
1616712600000|2021-03-25 22:50:00|2184.7|2184.4|2186.4|2186.1|2186.4|2186.1|2184.6|2184.3|39
1616712900000|2021-03-25 22:55:00|2186.1|2185.8|2185.9|2185.6|2186.5|2186.2|2184.8|2184.5|21
1616713200000|2021-03-25 23:00:00|2185.4|2185.1|2186.3|2186|2186.5|2186.2|2185.1|2184.8|32
1616713500000|2021-03-25 23:05:00|2186.1|2185.8|2188.7|2188.4|2189.7|2189.4|2185.9|2185.6|97
1616713800000|2021-03-25 23:10:00|2189.4|2189.1|2189.7|2189.4|2189.7|2189.4|2188.8|2188.5|51
1616714100000|2021-03-25 23:15:00|2189.8|2189.5|2191|2190.7|2191|2190.7|2189.5|2189.2|90
1616714400000|2021-03-25 23:20:00|2190.7|2190.4|2191.7|2191.4|2192.1|2191.8|2190.2|2189.9|97
1616714700000|2021-03-25 23:25:00|2191.8|2191.5|2193.6|2193.3|2194.1|2193.8|2191.8|2191.5|115
1616715000000|2021-03-25 23:30:00|2193.3|2193|2194.1|2193.8|2194.3|2194|2193.3|2193|72
1616715300000|2021-03-25 23:35:00|2194|2193.7|2193.8|2193.5|2194.4|2194.1|2193.3|2193|32
1616715600000|2021-03-25 23:40:00|2193.7|2193.4|2192|2191.7|2193.9|2193.6|2192|2191.7|28
1616715900000|2021-03-25 23:45:00|2192.3|2192|2190.8|2190.5|2193.1|2192.8|2190.4|2190.1|136
1616716200000|2021-03-25 23:50:00|2191.5|2191.2|2189.7|2189.4|2191.7|2191.4|2189.7|2189.4|29
1616716500000|2021-03-25 23:55:00|2190|2189.7|2190.8|2190.5|2191.7|2191.4|2190|2189.7|40
1616716800000|2021-03-26 00:00:00|2191|2190.7|2192.8|2192.5|2193.1|2192.8|2190.7|2190.4|111
1616717100000|2021-03-26 00:05:00|2193.1|2192.8|2194.1|2193.8|2194.9|2194.6|2192.2|2191.9|80
1616717400000|2021-03-26 00:10:00|2194.5|2194.2|2192.9|2192.6|2194.7|2194.4|2192.5|2192.2|74
1616717700000|2021-03-26 00:15:00|2192.6|2192.3|2190.4|2190.1|2192.8|2192.5|2190.3|2190|110
1616718000000|2021-03-26 00:20:00|2190.3|2190|2190.6|2190.3|2191.4|2191.1|2189.6|2189.3|22
1616718300000|2021-03-26 00:25:00|2190.2|2189.9|2190.4|2190.1|2190.4|2190.1|2188.8|2188.5|33
1616718600000|2021-03-26 00:30:00|2190.1|2189.8|2191.5|2191.2|2192|2191.7|2190.1|2189.8|20
1616718900000|2021-03-26 00:35:00|2191.8|2191.5|2189.3|2189|2191.8|2191.5|2189.3|2189|40
1616719200000|2021-03-26 00:40:00|2189.2|2188.9|2186.5|2186.2|2189.6|2189.3|2186.4|2186.1|74
1616719500000|2021-03-26 00:45:00|2186.8|2186.5|2187.6|2187.3|2188.1|2187.8|2186.7|2186.4|57
1616719800000|2021-03-26 00:50:00|2187.7|2187.4|2188.1|2187.8|2188.4|2188.1|2187.4|2187.1|32
1616720100000|2021-03-26 00:55:00|2188.3|2188|2189.1|2188.8|2189.7|2189.4|2188.3|2188|26
1616720400000|2021-03-26 01:00:00|2188.8|2188.5|2188.4|2188.1|2189.8|2189.5|2188.2|2187.9|17
1616720700000|2021-03-26 01:05:00|2187.8|2187.5|2187.3|2187|2187.9|2187.6|2187.2|2186.9|19
1616721000000|2021-03-26 01:10:00|2187.4|2187.1|2186.7|2186.4|2187.4|2187.1|2185|2184.7|89
1616721300000|2021-03-26 01:15:00|2186.8|2186.5|2187.4|2187.1|2188|2187.7|2186.8|2186.5|39
1616721600000|2021-03-26 01:20:00|2187.5|2187.2|2186.9|2186.6|2187.5|2187.2|2186.6|2186.3|22
1616721900000|2021-03-26 01:25:00|2186.3|2186|2187.4|2187.1|2187.4|2187.1|2186.3|2186|7
1616722200000|2021-03-26 01:30:00|2187.9|2187.6|2190.3|2190|2190.3|2190|2187.9|2187.6|30
1616722500000|2021-03-26 01:35:00|2190.4|2190.1|2191.5|2191.2|2192.6|2192.3|2190|2189.7|47
1616722800000|2021-03-26 01:40:00|2192|2191.7|2191.1|2190.8|2192|2191.7|2189.9|2189.6|25
1616723100000|2021-03-26 01:45:00|2190.9|2190.6|2188|2187.7|2191.1|2190.8|2188|2187.7|33
1616723400000|2021-03-26 01:50:00|2188.6|2188.3|2188.7|2188.4|2189.2|2188.9|2188.4|2188.1|18
1616723700000|2021-03-26 01:55:00|2188.8|2188.5|2191.4|2191.1|2191.6|2191.3|2188.8|2188.5|50
1616724000000|2021-03-26 02:00:00|2191.6|2191.3|2190.9|2190.6|2192.2|2191.9|2190.9|2190.6|29
1616724300000|2021-03-26 02:05:00|2190.2|2189.9|2191.7|2191.4|2191.7|2191.4|2190.2|2189.9|23
1616724600000|2021-03-26 02:10:00|2191.6|2191.3|2191.7|2191.4|2192.2|2191.9|2191.6|2191.3|21
1616724900000|2021-03-26 02:15:00|2191.9|2191.6|2191.9|2191.6|2192.6|2192.3|2191.1|2190.8|44
1616725200000|2021-03-26 02:20:00|2191.8|2191.5|2190.9|2190.6|2191.8|2191.5|2190.1|2189.8|32
1616725500000|2021-03-26 02:25:00|2191|2190.7|2191.4|2191.1|2191.4|2191.1|2189.1|2188.8|37
1616725800000|2021-03-26 02:30:00|2191|2190.7|2192.8|2192.5|2192.8|2192.5|2191|2190.7|26
1616726100000|2021-03-26 02:35:00|2192.4|2192.1|2192.1|2191.8|2193.1|2192.8|2191.2|2190.9|35
1616726400000|2021-03-26 02:40:00|2192.3|2192|2193.5|2193.2|2193.5|2193.2|2192.1|2191.8|35
1616726700000|2021-03-26 02:45:00|2193.6|2193.3|2192.7|2192.4|2193.9|2193.6|2192.1|2191.8|60
1616727000000|2021-03-26 02:50:00|2193.6|2193.3|2194.3|2194|2194.9|2194.6|2193.5|2193.2|68
1616727300000|2021-03-26 02:55:00|2194.4|2194.1|2194|2193.7|2194.5|2194.2|2193.6|2193.3|28
1616727600000|2021-03-26 03:00:00|2194.1|2193.8|2194.3|2194|2195.7|2195.4|2193.9|2193.6|114
1616727900000|2021-03-26 03:05:00|2195.3|2195|2196.7|2196.4|2197|2196.7|2194.5|2194.2|87
1616728200000|2021-03-26 03:10:00|2197.1|2196.8|2197.4|2197.1|2197.4|2197.1|2196.7|2196.4|31
1616728500000|2021-03-26 03:15:00|2197.5|2197.2|2197.2|2196.9|2197.8|2197.5|2197.1|2196.8|37
1616728800000|2021-03-26 03:20:00|2197.3|2197|2198.2|2197.9|2198.9|2198.6|2197.3|2197|79
1616729100000|2021-03-26 03:25:00|2198.6|2198.3|2198.8|2198.5|2199.3|2199|2198.3|2198|75
1616729400000|2021-03-26 03:30:00|2199|2198.7|2198|2197.7|2199.6|2199.3|2197.6|2197.3|118
1616729700000|2021-03-26 03:35:00|2198.2|2197.9|2197.6|2197.3|2198.8|2198.5|2197.6|2197.3|57
1616730000000|2021-03-26 03:40:00|2197.3|2197|2198.6|2198.3|2198.7|2198.4|2197.2|2196.9|38
1616730300000|2021-03-26 03:45:00|2198.4|2198.1|2197.4|2197.1|2198.4|2198.1|2197.3|2197|23
1616730600000|2021-03-26 03:50:00|2197.3|2197|2197|2196.7|2197.5|2197.2|2196.8|2196.5|17
1616730900000|2021-03-26 03:55:00|2196.8|2196.5|2197.2|2196.9|2197.2|2196.9|2196.7|2196.4|26
1616731200000|2021-03-26 04:00:00|2197.3|2197|2198.6|2198.3|2198.6|2198.3|2197.1|2196.8|19
1616731500000|2021-03-26 04:05:00|2198.8|2198.5|2198.5|2198.2|2199.2|2198.9|2198.5|2198.2|34
1616731800000|2021-03-26 04:10:00|2198.8|2198.5|2196.9|2196.6|2198.8|2198.5|2196.9|2196.6|33
1616732100000|2021-03-26 04:15:00|2197|2196.7|2197.5|2197.2|2197.5|2197.2|2196.8|2196.5|27
1616732400000|2021-03-26 04:20:00|2197.6|2197.3|2196.7|2196.4|2197.8|2197.5|2196|2195.7|25
1616732700000|2021-03-26 04:25:00|2196.8|2196.5|2196.5|2196.2|2197|2196.7|2196.2|2195.9|7
1616733000000|2021-03-26 04:30:00|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|4
1616733300000|2021-03-26 04:35:00|2195.8|2195.5|2196|2195.7|2196.3|2196|2195.8|2195.5|6
1616733600000|2021-03-26 04:40:00|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|6
1616733900000|2021-03-26 04:45:00|2197|2196.7|2198.2|2197.9|2198.2|2197.9|2197|2196.7|30
1616734200000|2021-03-26 04:50:00|2198.7|2198.4|2197.8|2197.5|2199.2|2198.9|2197.8|2197.5|52
1616734500000|2021-03-26 04:55:00|2198|2197.7|2198|2197.7|2198.3|2198|2198|2197.7|9
1616734800000|2021-03-26 05:00:00|2199.2|2198.9|2198.5|2198.2|2199.7|2199.4|2198.5|2198.2|22
1616735100000|2021-03-26 05:05:00|2198.3|2198|2198.3|2198|2198.6|2198.3|2197.5|2197.2|17
1616735400000|2021-03-26 05:10:00|2199.2|2198.9|2200|2199.7|2200|2199.7|2198.8|2198.5|44
1616735700000|2021-03-26 05:15:00|2199.7|2199.4|2199.8|2199.5|2199.9|2199.6|2199.3|2199|16
1616736000000|2021-03-26 05:20:00|2199.3|2199|2199.1|2198.8|2199.8|2199.5|2199.1|2198.8|12
1616736300000|2021-03-26 05:25:00|2199.3|2199|2198.8|2198.5|2199.6|2199.3|2198.8|2198.5|24
1616736600000|2021-03-26 05:30:00|2199.3|2199|2199.7|2199.4|2199.9|2199.6|2199.1|2198.8|46
1616736900000|2021-03-26 05:35:00|2199.9|2199.6|2200.5|2200.2|2200.9|2200.6|2199.7|2199.4|43
1616737200000|2021-03-26 05:40:00|2200.3|2200|2200|2199.7|2200.7|2200.4|2199.5|2199.2|37
1616737500000|2021-03-26 05:45:00|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2
1616738100000|2021-03-26 05:55:00|2200.2|2199.9|2202.6|2202.3|2202.7|2202.4|2200.2|2199.9|124
1616738400000|2021-03-26 06:00:00|2202.7|2202.4|2202.7|2202.4|2202.9|2202.6|2202.3|2202|36
1616738700000|2021-03-26 06:05:00|2202.2|2201.9|2202.9|2202.6|2203.6|2203.3|2202.2|2201.9|59
1616739000000|2021-03-26 06:10:00|2202.7|2202.4|2202.3|2202|2203.3|2203|2202.3|2202|61
1616739300000|2021-03-26 06:15:00|2202.2|2201.9|2202.1|2201.8|2202.4|2202.1|2201.7|2201.4|37
1616739600000|2021-03-26 06:20:00|2202.3|2202|2203.7|2203.4|2203.9|2203.6|2202.3|2202|76
1616739900000|2021-03-26 06:25:00|2203.2|2202.9|2202.6|2202.3|2203.6|2203.3|2202.6|2202.3|35
1616740200000|2021-03-26 06:30:00|2202.8|2202.5|2202.5|2202.2|2203.2|2202.9|2202.3|2202|12
1616740500000|2021-03-26 06:35:00|2201.8|2201.5|2202.3|2202|2203.2|2202.9|2201.7|2201.4|36
1616740800000|2021-03-26 06:40:00|2202.5|2202.2|2203|2202.7|2203.2|2202.9|2202.5|2202.2|27
1616741100000|2021-03-26 06:45:00|2203.1|2202.8|2203|2202.7|2203.5|2203.2|2202.8|2202.5|44
1616741400000|2021-03-26 06:50:00|2203.1|2202.8|2202.1|2201.8|2203.1|2202.8|2202.1|2201.8|69
1616741700000|2021-03-26 06:55:00|2202.2|2201.9|2201|2200.7|2202.2|2201.9|2200.6|2200.3|65
1616742000000|2021-03-26 07:00:00|2200.9|2200.6|2199.8|2199.5|2200.9|2200.6|2198.4|2198.1|104
1616742300000|2021-03-26 07:05:00|2199.5|2199.2|2199.8|2199.5|2201.7|2201.4|2199.5|2199.2|47
1616742600000|2021-03-26 07:10:00|2200|2199.7|2200.3|2200|2200.9|2200.6|2199.5|2199.2|41
1616742900000|2021-03-26 07:15:00|2201|2200.7|2200.8|2200.5|2201.3|2201|2200.5|2200.2|56
1616743200000|2021-03-26 07:20:00|2201|2200.7|2200.6|2200.3|2202.2|2201.9|2200.4|2200.1|49
1616743500000|2021-03-26 07:25:00|2200.4|2200.1|2199.9|2199.6|2200.9|2200.6|2199.5|2199.2|71
1616743800000|2021-03-26 07:30:00|2200|2199.7|2198.9|2198.6|2200.2|2199.9|2198.9|2198.6|66
1616744100000|2021-03-26 07:35:00|2199.2|2198.9|2197.6|2197.3|2199.6|2199.3|2197.6|2197.3|142
1616744400000|2021-03-26 07:40:00|2197.9|2197.6|2198.2|2197.9|2199.1|2198.8|2197.5|2197.2|52
1616744700000|2021-03-26 07:45:00|2198.4|2198.1|2198.5|2198.2|2198.6|2198.3|2196.6|2196.3|106
1616745000000|2021-03-26 07:50:00|2198.7|2198.4|2199.2|2198.9|2199.3|2199|2198|2197.7|76
1616745300000|2021-03-26 07:55:00|2199.1|2198.8|2198.9|2198.6|2199.7|2199.4|2198.9|2198.6|68
1616745600000|2021-03-26 08:00:00|2198.4|2198.1|2201.4|2201.1|2202.8|2202.5|2197.8|2197.5|153
1616745900000|2021-03-26 08:05:00|2201.2|2200.9|2201.5|2201.2|2204.4|2204.1|2201.2|2200.9|254
1616746200000|2021-03-26 08:10:00|2201.6|2201.3|2199.9|2199.6|2202.5|2202.2|2199.9|2199.6|81
1616746500000|2021-03-26 08:15:00|2200.8|2200.5|2200.9|2200.6|2203.1|2202.8|2200.2|2199.9|140
1616746800000|2021-03-26 08:20:00|2201.1|2200.8|2201.7|2201.4|2202.8|2202.5|2200.8|2200.5|107
1616747100000|2021-03-26 08:25:00|2201.8|2201.5|2199.2|2198.9|2202.2|2201.9|2199.2|2198.9|81
1616747400000|2021-03-26 08:30:00|2199.1|2198.8|2200.1|2199.8|2201.6|2201.3|2199.1|2198.8|42
1616747700000|2021-03-26 08:35:00|2200|2199.7|2199.7|2199.4|2200.6|2200.3|2199.3|2199|52
1616748000000|2021-03-26 08:40:00|2200.2|2199.9|2200.3|2200|2200.9|2200.6|2200|2199.7|25
1616748300000|2021-03-26 08:45:00|2200|2199.7|2201.1|2200.8|2201.5|2201.2|2200|2199.7|28
1616748600000|2021-03-26 08:50:00|2200.5|2200.2|2199.6|2199.3|2200.5|2200.2|2198.6|2198.3|114
1616748900000|2021-03-26 08:55:00|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2198.7|2198.4|66
1616749200000|2021-03-26 09:00:00|2199.8|2199.5|2201.1|2200.8|2201.4|2201.1|2199.4|2199.1|88
1616749500000|2021-03-26 09:05:00|2200.9|2200.6|2199.6|2199.3|2201.1|2200.8|2198.6|2198.3|140
1616749800000|2021-03-26 09:10:00|2199.8|2199.5|2197.9|2197.6|2199.8|2199.5|2197.7|2197.4|140
1616750100000|2021-03-26 09:15:00|2198.1|2197.8|2198.9|2198.6|2199.1|2198.8|2196.8|2196.5|111
1616750400000|2021-03-26 09:20:00|2199.1|2198.8|2199.3|2199|2199.8|2199.5|2198.7|2198.4|94
1616750700000|2021-03-26 09:25:00|2199.1|2198.8|2198.7|2198.4|2199.2|2198.9|2198.5|2198.2|24
1616751000000|2021-03-26 09:30:00|2198.6|2198.3|2198.8|2198.5|2199.4|2199.1|2198.5|2198.2|36
1616751300000|2021-03-26 09:35:00|2199|2198.7|2198|2197.7|2199.2|2198.9|2197.8|2197.5|113
1616751600000|2021-03-26 09:40:00|2198.4|2198.1|2196.1|2195.8|2198.5|2198.2|2196.1|2195.8|120
1616751900000|2021-03-26 09:45:00|2196|2195.7|2195.6|2195.3|2196.2|2195.9|2194.5|2194.2|136
1616752200000|2021-03-26 09:50:00|2195.3|2195|2195.4|2195.1|2195.7|2195.4|2194.8|2194.5|51
1616752500000|2021-03-26 09:55:00|2195.3|2195|2196|2195.7|2196.1|2195.8|2195.2|2194.9|48
1616752800000|2021-03-26 10:00:00|2195.7|2195.4|2196|2195.7|2196.3|2196|2195.4|2195.1|31
1616753100000|2021-03-26 10:05:00|2196.1|2195.8|2197.3|2197|2197.3|2197|2195.5|2195.2|80
1616753400000|2021-03-26 10:10:00|2197.2|2196.9|2197.3|2197|2197.7|2197.4|2196.6|2196.3|72
1616753700000|2021-03-26 10:15:00|2197|2196.7|2195.7|2195.4|2197.1|2196.8|2195.4|2195.1|101
1616754000000|2021-03-26 10:20:00|2195.8|2195.5|2197.6|2197.3|2197.9|2197.6|2195.3|2195|192
1616754300000|2021-03-26 10:25:00|2197.9|2197.6|2197.7|2197.4|2199.4|2199.1|2197.7|2197.4|124
1616754600000|2021-03-26 10:30:00|2198.4|2198.1|2197.9|2197.6|2198.8|2198.5|2197.4|2197.1|71
1616754900000|2021-03-26 10:35:00|2198.1|2197.8|2196.4|2196.1|2198.8|2198.5|2196.2|2195.9|99
1616755200000|2021-03-26 10:40:00|2196.7|2196.4|2196.7|2196.4|2196.8|2196.5|2195.5|2195.2|58
1616755500000|2021-03-26 10:45:00|2196.6|2196.3|2196.9|2196.6|2197.8|2197.5|2196.1|2195.8|46
1616755800000|2021-03-26 10:50:00|2197.5|2197.2|2199.4|2199.1|2199.4|2199.1|2197.1|2196.8|173
1616756100000|2021-03-26 10:55:00|2199.5|2199.2|2199.1|2198.8|2200.2|2199.9|2198.3|2198|150
1616756400000|2021-03-26 11:00:00|2199.4|2199.1|2199.2|2198.9|2201.3|2201|2199|2198.7|206
1616756700000|2021-03-26 11:05:00|2199.3|2199|2201.7|2201.4|2202.2|2201.9|2198.8|2198.5|518
1616757000000|2021-03-26 11:10:00|2201.9|2201.6|2200.9|2200.6|2202.9|2202.6|2200.8|2200.5|347
1616757300000|2021-03-26 11:15:00|2201|2200.7|2199.8|2199.5|2201.3|2201|2199.6|2199.3|168
1616757600000|2021-03-26 11:20:00|2199.6|2199.3|2199|2198.7|2199.9|2199.6|2197.5|2197.2|307
1616757900000|2021-03-26 11:25:00|2199.1|2198.8|2194.5|2194.2|2199.9|2199.6|2194.1|2193.8|569
1616758200000|2021-03-26 11:30:00|2194.6|2194.3|2196.6|2196.3|2196.6|2196.3|2192.8|2192.5|521
1616758500000|2021-03-26 11:35:00|2196.4|2196.1|2197.4|2197.1|2198.1|2197.8|2196.2|2195.9|348
1616758800000|2021-03-26 11:40:00|2197.3|2197|2198.5|2198.2|2198.7|2198.4|2197.3|2197|190
1616759100000|2021-03-26 11:45:00|2198.7|2198.4|2198.1|2197.8|2200.7|2200.4|2197.9|2197.6|359
1616759400000|2021-03-26 11:50:00|2197.9|2197.6|2198.1|2197.8|2198.7|2198.4|2197.4|2197.1|95
1616759700000|2021-03-26 11:55:00|2197.9|2197.6|2199.2|2198.9|2200.3|2200|2197.8|2197.5|296
1616760000000|2021-03-26 12:00:00|2199.4|2199.1|2196.4|2196.1|2200|2199.7|2196.2|2195.9|255
1616760300000|2021-03-26 12:05:00|2196.5|2196.2|2197|2196.7|2197.7|2197.4|2196.3|2196|180
1616760600000|2021-03-26 12:10:00|2197.1|2196.8|2198.4|2198.1|2200.2|2199.9|2196.7|2196.4|385
1616760900000|2021-03-26 12:15:00|2198.3|2198|2198.8|2198.5|2198.9|2198.6|2197.5|2197.2|182
1616761200000|2021-03-26 12:20:00|2198.5|2198.2|2197.7|2197.4|2198.6|2198.3|2196.8|2196.5|178
1616761500000|2021-03-26 12:25:00|2197.8|2197.5|2198|2197.7|2198.7|2198.4|2197.3|2197|244
1616761800000|2021-03-26 12:30:00|2197.9|2197.6|2199.9|2199.6|2200.1|2199.8|2197.9|2197.6|261
1616762100000|2021-03-26 12:35:00|2199.7|2199.4|2201.2|2200.9|2202.3|2202|2199.7|2199.4|297
1616762400000|2021-03-26 12:40:00|2200.9|2200.6|2203.7|2203.4|2203.9|2203.6|2200.2|2199.9|392
1616762700000|2021-03-26 12:45:00|2203.5|2203.2|2202.8|2202.5|2204.4|2204.1|2202.1|2201.8|691
1616763000000|2021-03-26 12:50:00|2202.9|2202.6|2202.4|2202.1|2203.1|2202.8|2201.8|2201.5|193
1616763300000|2021-03-26 12:55:00|2202.5|2202.2|2200.9|2200.6|2202.8|2202.5|2200.7|2200.4|212
1616763600000|2021-03-26 13:00:00|2200.8|2200.5|2200.3|2200|2202.8|2202.5|2199.8|2199.5|429
1616763900000|2021-03-26 13:05:00|2200.1|2199.8|2200.9|2200.6|2201|2200.7|2199.7|2199.4|360
1616764200000|2021-03-26 13:10:00|2201|2200.7|2203.1|2202.8|2204|2203.7|2200.5|2200.2|899
1616764500000|2021-03-26 13:15:00|2202.9|2202.6|2199.4|2199.1|2202.9|2202.6|2199.2|2198.9|595
1616764800000|2021-03-26 13:20:00|2199.7|2199.4|2202|2201.7|2202.4|2202.1|2199.3|2199|463
1616765100000|2021-03-26 13:25:00|2202.1|2201.8|2207.3|2207|2208.2|2207.9|2201.8|2201.5|1511
1616765400000|2021-03-26 13:30:00|2207.5|2207.2|2202.1|2201.8|2209.7|2209.4|2198.1|2197.8|7096
1616765700000|2021-03-26 13:35:00|2201.9|2201.6|2200.5|2200.2|2202.7|2202.4|2193.8|2193.5|4863
1616766000000|2021-03-26 13:40:00|2200.3|2200|2203.2|2202.9|2204.1|2203.8|2198|2197.7|2633
1616766300000|2021-03-26 13:45:00|2203.6|2203.3|2208.2|2207.9|2208.4|2208.1|2201.3|2201|2478
1616766600000|2021-03-26 13:50:00|2208.1|2207.8|2203|2202.7|2210.5|2210.2|2202.9|2202.6|3563
1616766900000|2021-03-26 13:55:00|2202.9|2202.6|2207|2206.7|2209|2208.7|2202.9|2202.6|1722
1616767200000|2021-03-26 14:00:00|2207.5|2207.2|2212.8|2212.5|2213.3|2213|2207|2206.7|2519
1616767500000|2021-03-26 14:05:00|2212.7|2212.4|2213|2212.7|2214.4|2214.1|2210.4|2210.1|2993
1616767800000|2021-03-26 14:10:00|2213.1|2212.8|2216.3|2216|2217.2|2216.9|2212.8|2212.5|2508
1616768100000|2021-03-26 14:15:00|2216.6|2216.3|2214|2213.7|2217.6|2217.3|2211.6|2211.3|3278
1616768400000|2021-03-26 14:20:00|2213.9|2213.6|2216|2215.7|2217.7|2217.4|2212|2211.7|3237
1616768700000|2021-03-26 14:25:00|2216.2|2215.9|2220.7|2220.4|2220.7|2220.4|2216.2|2215.9|2329
1616769000000|2021-03-26 14:30:00|2220.9|2220.6|2222.7|2222.4|2224.2|2223.9|2219.8|2219.5|4851
1616769300000|2021-03-26 14:35:00|2222.9|2222.6|2223.2|2222.9|2225.1|2224.8|2221.3|2221|3042
1616769600000|2021-03-26 14:40:00|2223.1|2222.8|2222.9|2222.6|2225|2224.7|2222.3|2222|1748
1616769900000|2021-03-26 14:45:00|2222.7|2222.4|2214.2|2213.9|2224.7|2224.4|2214|2213.7|2721
1616770200000|2021-03-26 14:50:00|2213.8|2213.5|2212.5|2212.2|2217.6|2217.3|2210.8|2210.5|1851
1616770500000|2021-03-26 14:55:00|2212.3|2212|2208.1|2207.8|2212.3|2212|2207.3|2207|2498
1616770800000|2021-03-26 15:00:00|2208.4|2208.1|2208.4|2208.1|2210|2209.7|2204.2|2203.9|2293
1616771100000|2021-03-26 15:05:00|2208.2|2207.9|2204.5|2204.2|2209.1|2208.8|2204.1|2203.8|1773
1616771400000|2021-03-26 15:10:00|2204.4|2204.1|2199.6|2199.3|2204.8|2204.5|2197.4|2197.1|2978
1616771700000|2021-03-26 15:15:00|2199.7|2199.4|2199.5|2199.2|2201.9|2201.6|2197.3|2197|1752
1616772000000|2021-03-26 15:20:00|2199|2198.7|2197.8|2197.5|2201.4|2201.1|2197.6|2197.3|1883
1616772300000|2021-03-26 15:25:00|2197.6|2197.3|2199.9|2199.6|2199.9|2199.6|2196.4|2196.1|2340
1616772600000|2021-03-26 15:30:00|2199.8|2199.5|2204.6|2204.3|2204.8|2204.5|2195.8|2195.5|2894
1616772900000|2021-03-26 15:35:00|2204.7|2204.4|2205.5|2205.2|2206.1|2205.8|2203.8|2203.5|1769
1616773200000|2021-03-26 15:40:00|2205.4|2205.1|2208.3|2208|2208.8|2208.5|2202.7|2202.4|1555
1616773500000|2021-03-26 15:45:00|2208.4|2208.1|2206.2|2205.9|2209.4|2209.1|2206|2205.7|2028
1616773800000|2021-03-26 15:50:00|2206|2205.7|2204.1|2203.8|2208.3|2208|2203.4|2203.1|1440
1616774100000|2021-03-26 15:55:00|2204|2203.7|2208|2207.7|2209.2|2208.9|2203.1|2202.8|1547
1616774400000|2021-03-26 16:00:00|2208.1|2207.8|2205.4|2205.1|2210.9|2210.6|2205.1|2204.8|2366
1616774700000|2021-03-26 16:05:00|2205.5|2205.2|2208.1|2207.8|2208.9|2208.6|2205.2|2204.9|1229
1616775000000|2021-03-26 16:10:00|2208.4|2208.1|2213.6|2213.3|2214.1|2213.8|2206.4|2206.1|1482
1616775300000|2021-03-26 16:15:00|2213.5|2213.2|2214|2213.7|2215.1|2214.8|2209|2208.7|1609
1616775600000|2021-03-26 16:20:00|2214.1|2213.8|2215.6|2215.3|2216.3|2216|2213.3|2213|1642
1616775900000|2021-03-26 16:25:00|2215.8|2215.5|2217.4|2217.1|2217.5|2217.2|2214.8|2214.5|995
1616776200000|2021-03-26 16:30:00|2217.9|2217.6|2219.3|2219|2221|2220.7|2216.8|2216.5|1941
1616776500000|2021-03-26 16:35:00|2219.4|2219.1|2214.3|2214|2220.5|2220.2|2213.4|2213.1|1723
1616776800000|2021-03-26 16:40:00|2214.5|2214.2|2212.9|2212.6|2214.9|2214.6|2212.2|2211.9|974
1616777100000|2021-03-26 16:45:00|2212.8|2212.5|2210.6|2210.3|2214|2213.7|2209.5|2209.2|2556
1616777400000|2021-03-26 16:50:00|2210.5|2210.2|2208.2|2207.9|2211.9|2211.6|2208|2207.7|2922
1616777700000|2021-03-26 16:55:00|2208.3|2208|2203.3|2203|2208.8|2208.5|2202.5|2202.2|1457
1616778000000|2021-03-26 17:00:00|2203.4|2203.1|2206.2|2205.9|2206.7|2206.4|2203.4|2203.1|1891
1616778300000|2021-03-26 17:05:00|2206.1|2205.8|2207.7|2207.4|2209.9|2209.6|2205|2204.7|964
1616778600000|2021-03-26 17:10:00|2207.6|2207.3|2204.6|2204.3|2209.4|2209.1|2202.6|2202.3|1002
1616778900000|2021-03-26 17:15:00|2204.7|2204.4|2204.7|2204.4|2206.1|2205.8|2203.9|2203.6|1048
1616779200000|2021-03-26 17:20:00|2204.4|2204.1|2205.4|2205.1|2207.5|2207.2|2202.6|2202.3|1617
1616779500000|2021-03-26 17:25:00|2205.5|2205.2|2205.4|2205.1|2207.5|2207.2|2204.3|2204|754
1616779800000|2021-03-26 17:30:00|2205.7|2205.4|2205.2|2204.9|2207.1|2206.8|2205|2204.7|843
1616780100000|2021-03-26 17:35:00|2205|2204.7|2199.1|2198.8|2205.8|2205.5|2198.7|2198.4|1553
1616780400000|2021-03-26 17:40:00|2199.2|2198.9|2194.6|2194.3|2200.5|2200.2|2194.5|2194.2|1792
1616780700000|2021-03-26 17:45:00|2194.8|2194.5|2187|2186.7|2194.8|2194.5|2185.5|2185.2|2345
1616781000000|2021-03-26 17:50:00|2186.8|2186.5|2192.2|2191.9|2193.6|2193.3|2186.5|2186.2|2411
1616781300000|2021-03-26 17:55:00|2192.3|2192|2191.3|2191|2192.7|2192.4|2188.5|2188.2|1684
1616781600000|2021-03-26 18:00:00|2190.8|2190.5|2188.5|2188.2|2192.8|2192.5|2187.1|2186.8|1687
1616781900000|2021-03-26 18:05:00|2189|2188.7|2179.3|2179|2190.6|2190.3|2178.9|2178.6|3591
1616782200000|2021-03-26 18:10:00|2179.5|2179.2|2180.3|2180|2182.3|2182|2175.8|2175.5|2830
1616782500000|2021-03-26 18:15:00|2180.5|2180.2|2179.9|2179.6|2180.7|2180.4|2175.9|2175.6|3195
1616782800000|2021-03-26 18:20:00|2179.8|2179.5|2185.7|2185.4|2186.3|2186|2178.3|2178|2755
1616783100000|2021-03-26 18:25:00|2185.9|2185.6|2188.9|2188.6|2190.7|2190.4|2185.4|2185.1|3073
1616783400000|2021-03-26 18:30:00|2188.7|2188.4|2189.7|2189.4|2191.3|2191|2184.9|2184.6|2562
1616783700000|2021-03-26 18:35:00|2189.8|2189.5|2188.7|2188.4|2192.3|2192|2186.9|2186.6|2206
1616784000000|2021-03-26 18:40:00|2188.6|2188.3|2189|2188.7|2191.9|2191.6|2186.8|2186.5|1464
1616784300000|2021-03-26 18:45:00|2189.1|2188.8|2178.4|2178.1|2189.3|2189|2177.5|2177.2|2613
1616784600000|2021-03-26 18:50:00|2178.5|2178.2|2191.9|2191.6|2194.5|2194.2|2176.3|2176|3125
1616784900000|2021-03-26 18:55:00|2192|2191.7|2196.6|2196.3|2197|2196.7|2187.9|2187.6|2202
1616785200000|2021-03-26 19:00:00|2196.7|2196.4|2193.1|2192.8|2196.7|2196.4|2192.3|2192|1445
1616785500000|2021-03-26 19:05:00|2192.7|2192.4|2189.9|2189.6|2196.4|2196.1|2188.3|2188|1653
1616785800000|2021-03-26 19:10:00|2189.7|2189.4|2191.3|2191|2194.3|2194|2189.3|2189|1957
1616786100000|2021-03-26 19:15:00|2191.7|2191.4|2196.9|2196.6|2197|2196.7|2191|2190.7|1759
1616786400000|2021-03-26 19:20:00|2197|2196.7|2195.3|2195|2198.7|2198.4|2194.9|2194.6|1690
1616786700000|2021-03-26 19:25:00|2195.2|2194.9|2200.6|2200.3|2200.8|2200.5|2193.7|2193.4|1999
1616787000000|2021-03-26 19:30:00|2200.4|2200.1|2203.2|2202.9|2204.8|2204.5|2200.3|2200|2689
1616787300000|2021-03-26 19:35:00|2203.1|2202.8|2205.2|2204.9|2206.9|2206.6|2202.1|2201.8|2580
1616787600000|2021-03-26 19:40:00|2205.6|2205.3|2207.2|2206.9|2207.5|2207.2|2204.5|2204.2|1756
1616787900000|2021-03-26 19:45:00|2207.4|2207.1|2211.7|2211.4|2212.2|2211.9|2206.6|2206.3|3006
1616788200000|2021-03-26 19:50:00|2210.8|2210.5|2214.9|2214.6|2214.9|2214.6|2210.6|2210.3|4516
1616788500000|2021-03-26 19:55:00|2215.1|2214.8|2223.2|2222.9|2223.5|2223.2|2214.7|2214.4|15612
1616788800000|2021-03-26 20:00:00|2223|2222.7|2220.2|2219.9|2223.1|2222.8|2218.6|2218.3|5617
1616789100000|2021-03-26 20:05:00|2220.5|2220.2|2222.9|2222.6|2222.9|2222.6|2219.4|2219.1|1875
1616789400000|2021-03-26 20:10:00|2222.7|2222.4|2225.8|2225|2226.4|2226.1|2222.5|2222.2|2311
1616789700000|2021-03-26 20:15:00|2225.9|2225.1|2225.8|2225|2226.4|2225.6|2225.8|2225|0
1616790000000|2021-03-26 20:20:00|2225.6|2224.8|2224.4|2223.6|2225.6|2224.8|2224.4|2223.6|0
1616790300000|2021-03-26 20:25:00|2224.1|2223.3|2224.5|2223.7|2224.5|2223.7|2224|2223.2|0
1616790600000|2021-03-26 20:30:00|2225.2|2224.9|2224|2223.7|2225.8|2225.5|2223.5|2223.2|572
1616790900000|2021-03-26 20:35:00|2223.7|2223.4|2224.1|2223.8|2224.1|2223.8|2223.4|2223.1|126
1616791200000|2021-03-26 20:40:00|2223.9|2223.6|2224.2|2223.9|2224.2|2223.9|2223.8|2223.5|68
1616791500000|2021-03-26 20:45:00|2224|2223.7|2225.2|2224.9|2225.2|2224.9|2223.8|2223.5|101
1616791800000|2021-03-26 20:50:00|2225.1|2224.8|2224.3|2224|2225.1|2224.8|2224.3|2224|77
1616792100000|2021-03-26 20:55:00|2224.4|2224.1|2224.4|2223.6|2225.1|2224.8|2223.4|2223.1|283
1616968800000|2021-03-28 22:00:00|2223.8|2223|2221.2|2220.4|2223.8|2223|2221.2|2220.4|0
1616969100000|2021-03-28 22:05:00|2221.3|2220.5|2221.8|2221|2221.9|2221.1|2220.9|2220.1|0
1616969400000|2021-03-28 22:10:00|2221.7|2220.9|2222|2221.2|2222.5|2221.7|2221.3|2220.5|0
1616969700000|2021-03-28 22:15:00|2221.9|2221.1|2220.9|2220.1|2222|2221.2|2220.7|2219.9|0
1616970000000|2021-03-28 22:20:00|2220.8|2220|2220.1|2219.3|2220.8|2220|2219.9|2219.1|0
1616970300000|2021-03-28 22:25:00|2220.2|2219.4|2220.8|2220|2221|2220.2|2220.2|2219.4|0
1616970600000|2021-03-28 22:30:00|2220.9|2220.1|2220.6|2219.8|2221.1|2220.3|2220.5|2219.7|0
1616970900000|2021-03-28 22:35:00|2220.7|2219.9|2220|2219.2|2220.8|2220|2219.8|2219|0
1616971200000|2021-03-28 22:40:00|2220.1|2219.3|2221.2|2220.4|2221.3|2220.5|2219.8|2219|0
1616971500000|2021-03-28 22:45:00|2221.3|2220.5|2220.8|2220|2221.6|2220.8|2220.6|2219.8|0
1616971800000|2021-03-28 22:50:00|2220.6|2219.8|2221.4|2220.6|2221.5|2220.7|2220.1|2219.3|0
1616972100000|2021-03-28 22:55:00|2221.5|2220.7|2219.5|2218.7|2221.5|2220.7|2219.4|2218.6|0
1616972400000|2021-03-28 23:00:00|2219.6|2218.8|2216.3|2216|2219.8|2219|2216|2215.7|27
1616972700000|2021-03-28 23:05:00|2215.7|2215.4|2215.3|2215|2215.7|2215.4|2215.2|2214.9|12
1616973000000|2021-03-28 23:10:00|2215|2214.7|2214.1|2213.8|2215|2214.7|2214.1|2213.8|82
1616973300000|2021-03-28 23:15:00|2214.4|2214.1|2214.4|2214.1|2215.9|2215.6|2214.2|2213.9|16
1616973600000|2021-03-28 23:20:00|2214.8|2214.5|2213.9|2213.6|2215|2214.7|2213.9|2213.6|52
1616973900000|2021-03-28 23:25:00|2213.7|2213.4|2212|2211.7|2214.4|2214.1|2211.8|2211.5|117
1616974200000|2021-03-28 23:30:00|2211.6|2211.3|2210.4|2210.1|2211.6|2211.3|2208.9|2208.6|298
1616974500000|2021-03-28 23:35:00|2210.3|2210|2210.6|2210.3|2211.4|2211.1|2210.1|2209.8|95
1616974800000|2021-03-28 23:40:00|2210.2|2209.9|2210.4|2210.1|2211.4|2211.1|2209.9|2209.6|34
1616975100000|2021-03-28 23:45:00|2210.5|2210.2|2209.4|2209.1|2210.5|2210.2|2209|2208.7|151
1616975400000|2021-03-28 23:50:00|2209.2|2208.9|2210.2|2209.9|2210.4|2210.1|2209|2208.7|20
1616975700000|2021-03-28 23:55:00|2210.6|2210.3|2209.3|2209|2211.2|2210.9|2209.2|2208.9|21
1616976000000|2021-03-29 00:00:00|2209.6|2209.3|2206.9|2206.6|2210.7|2210.4|2205.5|2205.2|270
1616976300000|2021-03-29 00:05:00|2207.2|2206.9|2206.3|2206|2208.5|2208.2|2206.3|2206|161
1616976600000|2021-03-29 00:10:00|2206.7|2206.4|2204.4|2204.1|2206.8|2206.5|2204.3|2204|147
1616976900000|2021-03-29 00:15:00|2204.5|2204.2|2204.8|2204.5|2205.8|2205.5|2203.8|2203.5|220
1616977200000|2021-03-29 00:20:00|2205.1|2204.8|2203.6|2203.3|2206.4|2206.1|2203.5|2203.2|125
1616977500000|2021-03-29 00:25:00|2203.5|2203.2|2201.6|2201.3|2203.5|2203.2|2198.6|2198.3|381
1616977800000|2021-03-29 00:30:00|2201.1|2200.8|2200.9|2200.6|2201.4|2201.1|2199.3|2199|144
1616978100000|2021-03-29 00:35:00|2201.5|2201.2|2200.8|2200.5|2203.3|2203|2200.8|2200.5|189
1616978400000|2021-03-29 00:40:00|2200.9|2200.6|2200.6|2200.3|2201.9|2201.6|2199.9|2199.6|46
1616978700000|2021-03-29 00:45:00|2201|2200.7|2201.8|2201.5|2202.1|2201.8|2200.7|2200.4|67
1616979000000|2021-03-29 00:50:00|2202|2201.7|2199.3|2199|2202.2|2201.9|2198|2197.7|103
1616979300000|2021-03-29 00:55:00|2199.7|2199.4|2200.4|2200.1|2200.7|2200.4|2199.4|2199.1|43
1616979600000|2021-03-29 01:00:00|2200.1|2199.8|2201.7|2201.4|2201.9|2201.6|2198.6|2198.3|121
1616979900000|2021-03-29 01:05:00|2201.5|2201.2|2199.4|2199.1|2201.7|2201.4|2197.7|2197.4|85
1616980200000|2021-03-29 01:10:00|2199.1|2198.8|2195.9|2195.6|2199.4|2199.1|2195.9|2195.6|189
1616980500000|2021-03-29 01:15:00|2195.8|2195.5|2195.4|2195.1|2196.3|2196|2193.5|2193.2|187
1616980800000|2021-03-29 01:20:00|2195.9|2195.6|2194.7|2194.4|2196.1|2195.8|2193.6|2193.3|93
1616981100000|2021-03-29 01:25:00|2194.8|2194.5|2195.7|2195.4|2196.4|2196.1|2194.6|2194.3|57
1616981400000|2021-03-29 01:30:00|2195.1|2194.8|2196.3|2196|2196.6|2196.3|2195.1|2194.8|39
1616981700000|2021-03-29 01:35:00|2196.1|2195.8|2195.3|2195|2196.1|2195.8|2194.5|2194.2|39
1616982000000|2021-03-29 01:40:00|2194.8|2194.5|2197.6|2197.3|2197.9|2197.6|2194.6|2194.3|53
1616982300000|2021-03-29 01:45:00|2197.1|2196.8|2198|2197.7|2199|2198.7|2196.9|2196.6|57
1616982600000|2021-03-29 01:50:00|2198.6|2198.3|2198.3|2198|2198.9|2198.6|2197.9|2197.6|31
1616982900000|2021-03-29 01:55:00|2199|2198.7|2199|2198.7|2199.1|2198.8|2197.9|2197.6|39
1616983200000|2021-03-29 02:00:00|2198.6|2198.3|2199.8|2199.5|2199.9|2199.6|2198|2197.7|58
1616983500000|2021-03-29 02:05:00|2198.9|2198.6|2202.8|2202.5|2202.9|2202.6|2198.3|2198|180
1616983800000|2021-03-29 02:10:00|2202.5|2202.2|2201.3|2201|2202.9|2202.6|2201.2|2200.9|75
1616984100000|2021-03-29 02:15:00|2201.4|2201.1|2200|2199.7|2201.6|2201.3|2200|2199.7|77
1616984400000|2021-03-29 02:20:00|2200.1|2199.8|2200.7|2200.4|2201.5|2201.2|2200.1|2199.8|25
1616984700000|2021-03-29 02:25:00|2201.3|2201|2200.2|2199.9|2201.3|2201|2200.2|2199.9|19
1616985000000|2021-03-29 02:30:00|2200.3|2200|2200|2199.7|2201.9|2201.6|2200|2199.7|16
1616985300000|2021-03-29 02:35:00|2199.4|2199.1|2199.6|2199.3|2199.8|2199.5|2198.7|2198.4|33
1616985600000|2021-03-29 02:40:00|2200.2|2199.9|2201.5|2201.2|2201.6|2201.3|2200.2|2199.9|45
1616985900000|2021-03-29 02:45:00|2201.4|2201.1|2200.5|2200.2|2202.3|2202|2200.2|2199.9|34
1616986200000|2021-03-29 02:50:00|2200.7|2200.4|2199.2|2198.9|2200.7|2200.4|2199.2|2198.9|25
1616986500000|2021-03-29 02:55:00|2199|2198.7|2200|2199.7|2200|2199.7|2198.4|2198.1|24
1616986800000|2021-03-29 03:00:00|2200.1|2199.8|2199.5|2199.2|2200.1|2199.8|2199.2|2198.9|10
1616987100000|2021-03-29 03:05:00|2199.6|2199.3|2199.8|2199.5|2200.4|2200.1|2199.6|2199.3|26
1616987400000|2021-03-29 03:10:00|2200|2199.7|2197.2|2196.9|2200|2199.7|2196.9|2196.6|70
1616987700000|2021-03-29 03:15:00|2196.9|2196.6|2197.5|2197.2|2198.4|2198.1|2196.8|2196.5|50
1616988000000|2021-03-29 03:20:00|2197.1|2196.8|2197.7|2197.4|2198.2|2197.9|2196.9|2196.6|21
1616988300000|2021-03-29 03:25:00|2198|2197.7|2199.1|2198.8|2199.1|2198.8|2197.7|2197.4|15
1616988600000|2021-03-29 03:30:00|2198.7|2198.4|2198.1|2197.8|2198.7|2198.4|2197.4|2197.1|23
1616988900000|2021-03-29 03:35:00|2198.4|2198.1|2198.7|2198.4|2199.3|2199|2198.4|2198.1|25
1616989200000|2021-03-29 03:40:00|2199.5|2199.2|2200.6|2200.3|2200.6|2200.3|2199.5|2199.2|34
1616989500000|2021-03-29 03:45:00|2200.7|2200.4|2199.3|2199|2200.8|2200.5|2199.3|2199|14
1616989800000|2021-03-29 03:50:00|2199.4|2199.1|2200.7|2200.4|2201.2|2200.9|2199.3|2199|32
1616990100000|2021-03-29 03:55:00|2200.5|2200.2|2201.1|2200.8|2201.4|2201.1|2200.3|2200|55
1616990400000|2021-03-29 04:00:00|2201.5|2201.2|2201.5|2201.2|2202.1|2201.8|2201.4|2201.1|41
1616990700000|2021-03-29 04:05:00|2201.7|2201.4|2199.4|2199.1|2202|2201.7|2197.8|2197.5|65
1616991000000|2021-03-29 04:10:00|2199.2|2198.9|2199.4|2199.1|2200|2199.7|2199.2|2198.9|13
1616991300000|2021-03-29 04:15:00|2199.1|2198.8|2199.7|2199.4|2199.7|2199.4|2198.8|2198.5|23
1616991600000|2021-03-29 04:20:00|2199.9|2199.6|2198.8|2198.5|2200.1|2199.8|2197.7|2197.4|23
1616991900000|2021-03-29 04:25:00|2198.9|2198.6|2198|2197.7|2199|2198.7|2197.9|2197.6|19
1616992200000|2021-03-29 04:30:00|2197.9|2197.6|2198.4|2198.1|2198.4|2198.1|2196.4|2196.1|70
1616992500000|2021-03-29 04:35:00|2198|2197.7|2198.4|2198.1|2198.4|2198.1|2197.6|2197.3|13
1616992800000|2021-03-29 04:40:00|2198.2|2197.9|2197.9|2197.6|2198.3|2198|2197.6|2197.3|16
1616993100000|2021-03-29 04:45:00|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2196.9|2196.6|30
1616993400000|2021-03-29 04:50:00|2197.8|2197.5|2197.6|2197.3|2198|2197.7|2196.8|2196.5|37
1616993700000|2021-03-29 04:55:00|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.4|2197.1|14
1616994000000|2021-03-29 05:00:00|2197.6|2197.3|2195.9|2195.6|2197.9|2197.6|2195.3|2195|59
1616994300000|2021-03-29 05:05:00|2196.1|2195.8|2191.6|2191.3|2196.2|2195.9|2191|2190.7|190
1616994600000|2021-03-29 05:10:00|2191.5|2191.2|2187.2|2186.9|2191.5|2191.2|2186.2|2185.9|246
1616994900000|2021-03-29 05:15:00|2187.4|2187.1|2186.9|2186.6|2188.5|2188.2|2186.5|2186.2|110
1616995200000|2021-03-29 05:20:00|2187|2186.7|2187.8|2187.5|2188|2187.7|2184.3|2184|156
1616995500000|2021-03-29 05:25:00|2187.3|2187|2188|2187.7|2188.4|2188.1|2187.3|2187|123
1616995800000|2021-03-29 05:30:00|2188.2|2187.9|2190.5|2190.2|2190.5|2190.2|2188|2187.7|85
1616996100000|2021-03-29 05:35:00|2189.7|2189.4|2188.1|2187.8|2189.7|2189.4|2187.8|2187.5|29
1616996400000|2021-03-29 05:40:00|2187.6|2187.3|2189.4|2189.1|2189.4|2189.1|2185|2184.7|104
1616996700000|2021-03-29 05:45:00|2189.2|2188.9|2190.5|2190.2|2190.5|2190.2|2188.9|2188.6|53
1616997000000|2021-03-29 05:50:00|2190.7|2190.4|2192.2|2191.9|2192.7|2192.4|2190.3|2190|98
1616997300000|2021-03-29 05:55:00|2192.5|2192.2|2192.1|2191.8|2193.4|2193.1|2190.7|2190.4|57
1616997600000|2021-03-29 06:00:00|2192.9|2192.6|2192.3|2192|2195|2194.7|2192|2191.7|114
1616997900000|2021-03-29 06:05:00|2191.5|2191.2|2194.4|2194.1|2194.4|2194.1|2190.4|2190.1|46
1616998200000|2021-03-29 06:10:00|2193.4|2193.1|2190.1|2189.8|2193.4|2193.1|2190.1|2189.8|42
1616998500000|2021-03-29 06:15:00|2190.2|2189.9|2193.3|2193|2193.3|2193|2190|2189.7|47
1616998800000|2021-03-29 06:20:00|2193.7|2193.4|2194.4|2194.1|2194.9|2194.6|2193.3|2193|37
1616999100000|2021-03-29 06:25:00|2194.2|2193.9|2195.5|2195.2|2196.2|2195.9|2194.2|2193.9|44
1616999400000|2021-03-29 06:30:00|2195.8|2195.5|2196.3|2196|2196.6|2196.3|2195.2|2194.9|36
1616999700000|2021-03-29 06:35:00|2195.9|2195.6|2195.8|2195.5|2196.1|2195.8|2194.9|2194.6|50
1617000000000|2021-03-29 06:40:00|2196.4|2196.1|2198|2197.7|2198.5|2198.2|2196.2|2195.9|92
1617000300000|2021-03-29 06:45:00|2197.9|2197.6|2198.8|2198.5|2198.9|2198.6|2197.8|2197.5|79
1617000600000|2021-03-29 06:50:00|2198.7|2198.4|2199.9|2199.6|2200.5|2200.2|2198.7|2198.4|122
1617000900000|2021-03-29 06:55:00|2200.2|2199.9|2198.9|2198.6|2200.5|2200.2|2198.7|2198.4|106
1617001200000|2021-03-29 07:00:00|2199|2198.7|2202.8|2202.5|2203.1|2202.8|2197.9|2197.6|190
1617001500000|2021-03-29 07:05:00|2203|2202.7|2203.2|2202.9|2204.7|2204.4|2202.1|2201.8|157
1617001800000|2021-03-29 07:10:00|2203.4|2203.1|2207.6|2207.3|2207.6|2207.3|2203|2202.7|245
1617002100000|2021-03-29 07:15:00|2207.4|2207.1|2201|2200.7|2207.6|2207.3|2200.9|2200.6|218
1617002400000|2021-03-29 07:20:00|2200.9|2200.6|2201.3|2201|2203.5|2203.2|2200.3|2200|243
1617002700000|2021-03-29 07:25:00|2201.4|2201.1|2201.7|2201.4|2202.1|2201.8|2199.9|2199.6|247
1617003000000|2021-03-29 07:30:00|2201.4|2201.1|2199.2|2198.9|2202.9|2202.6|2199.1|2198.8|137
1617003300000|2021-03-29 07:35:00|2199.1|2198.8|2199.9|2199.6|2201|2200.7|2199|2198.7|144
1617003600000|2021-03-29 07:40:00|2199.7|2199.4|2199.7|2199.4|2200.2|2199.9|2198.7|2198.4|109
1617003900000|2021-03-29 07:45:00|2199.8|2199.5|2201.9|2201.6|2201.9|2201.6|2198.1|2197.8|78
1617004200000|2021-03-29 07:50:00|2202.1|2201.8|2202.9|2202.6|2203.4|2203.1|2201.9|2201.6|239
1617004500000|2021-03-29 07:55:00|2202.5|2202.2|2200.4|2200.1|2202.5|2202.2|2200.4|2200.1|142
1617004800000|2021-03-29 08:00:00|2200.3|2200|2198.6|2198.3|2200.6|2200.3|2197.2|2196.9|143
1617005100000|2021-03-29 08:05:00|2198.4|2198.1|2197.3|2197|2198.6|2198.3|2197.3|2197|79
1617005400000|2021-03-29 08:10:00|2197.5|2197.2|2195.6|2195.3|2198|2197.7|2195.2|2194.9|158
1617005700000|2021-03-29 08:15:00|2195.5|2195.2|2192.2|2191.9|2195.7|2195.4|2192.2|2191.9|189
1617006000000|2021-03-29 08:20:00|2192.3|2192|2195.5|2195.2|2195.7|2195.4|2192.2|2191.9|117
1617006300000|2021-03-29 08:25:00|2195.1|2194.8|2198.7|2198.4|2198.7|2198.4|2195.1|2194.8|122
1617006600000|2021-03-29 08:30:00|2198.6|2198.3|2198.3|2198|2199.2|2198.9|2198.2|2197.9|85
1617006900000|2021-03-29 08:35:00|2198.8|2198.5|2197.2|2196.9|2199.2|2198.9|2195.4|2195.1|82
1617007200000|2021-03-29 08:40:00|2196.7|2196.4|2198.1|2197.8|2198.4|2198.1|2196.5|2196.2|26
1617007500000|2021-03-29 08:45:00|2198.3|2198|2200.3|2200|2200.4|2200.1|2197.3|2197|168
1617007800000|2021-03-29 08:50:00|2200.4|2200.1|2201.1|2200.8|2201.4|2201.1|2200|2199.7|123
1617008100000|2021-03-29 08:55:00|2200.8|2200.5|2197.8|2197.5|2200.8|2200.5|2197.8|2197.5|149
1617008400000|2021-03-29 09:00:00|2197.6|2197.3|2196.9|2196.6|2197.9|2197.6|2195.1|2194.8|96
1617008700000|2021-03-29 09:05:00|2197.2|2196.9|2197.1|2196.8|2197.3|2197|2196.1|2195.8|45
1617009000000|2021-03-29 09:10:00|2197|2196.7|2198.9|2198.6|2199|2198.7|2196.3|2196|69
1617009300000|2021-03-29 09:15:00|2199|2198.7|2198.6|2198.3|2199.4|2199.1|2198.3|2198|17
1617009600000|2021-03-29 09:20:00|2198.7|2198.4|2201|2200.7|2201|2200.7|2198.7|2198.4|28
1617009900000|2021-03-29 09:25:00|2201.2|2200.9|2199.2|2198.9|2201.4|2201.1|2199.2|2198.9|33
1617010200000|2021-03-29 09:30:00|2199.5|2199.2|2199.8|2199.5|2200.3|2200|2198.7|2198.4|40
1617010500000|2021-03-29 09:35:00|2199|2198.7|2200.1|2199.8|2200.1|2199.8|2198.9|2198.6|9
1617010800000|2021-03-29 09:40:00|2200.5|2200.2|2200.5|2200.2|2200.9|2200.6|2200|2199.7|37
1617011100000|2021-03-29 09:45:00|2200.4|2200.1|2201.4|2201.1|2201.6|2201.3|2200.4|2200.1|31
1617011400000|2021-03-29 09:50:00|2201.5|2201.2|2204.9|2204.6|2204.9|2204.6|2201.3|2201|150
1617011700000|2021-03-29 09:55:00|2204.5|2204.2|2205.4|2205.1|2206.1|2205.8|2204.4|2204.1|144
1617012000000|2021-03-29 10:00:00|2205.5|2205.2|2203.4|2203.1|2205.7|2205.4|2203.2|2202.9|134
1617012300000|2021-03-29 10:05:00|2203.3|2203|2203.4|2203.1|2204.5|2204.2|2202.9|2202.6|87
1617012600000|2021-03-29 10:10:00|2203.5|2203.2|2204.1|2203.8|2204.3|2204|2203|2202.7|186
1617012900000|2021-03-29 10:15:00|2204.3|2204|2206.6|2206.3|2206.6|2206.3|2203.4|2203.1|213
1617013200000|2021-03-29 10:20:00|2206.5|2206.2|2207.2|2206.9|2207.3|2207|2206.3|2206|152
1617013500000|2021-03-29 10:25:00|2207|2206.7|2207.3|2207|2207.7|2207.4|2206.1|2205.8|129
1617013800000|2021-03-29 10:30:00|2207.1|2206.8|2206.5|2206.2|2207.1|2206.8|2205.1|2204.8|64
1617014100000|2021-03-29 10:35:00|2206.4|2206.1|2206.7|2206.4|2207.3|2207|2205.9|2205.6|31
1617014400000|2021-03-29 10:40:00|2206.8|2206.5|2210|2209.7|2210.1|2209.8|2206.8|2206.5|275
1617014700000|2021-03-29 10:45:00|2209.9|2209.6|2211|2210.7|2211.2|2210.9|2209.7|2209.4|315
1617015000000|2021-03-29 10:50:00|2210.7|2210.4|2209.2|2208.9|2211.1|2210.8|2209.2|2208.9|79
1617015300000|2021-03-29 10:55:00|2209.5|2209.2|2206.2|2205.9|2209.5|2209.2|2206.2|2205.9|99
1617015600000|2021-03-29 11:00:00|2206|2205.7|2210.8|2210.5|2211.2|2210.9|2205.9|2205.6|285
1617015900000|2021-03-29 11:05:00|2210.6|2210.3|2212|2211.7|2212|2211.7|2210.6|2210.3|112
1617016200000|2021-03-29 11:10:00|2212.1|2211.8|2210.4|2210.1|2212.7|2212.4|2210.1|2209.8|149
1617016500000|2021-03-29 11:15:00|2210.8|2210.5|2211.7|2211.4|2212|2211.7|2210.8|2210.5|112
1617016800000|2021-03-29 11:20:00|2211.8|2211.5|2212|2211.7|2212|2211.7|2210.9|2210.6|76
1617017100000|2021-03-29 11:25:00|2212.1|2211.8|2211.3|2211|2213.7|2213.4|2211.3|2211|201
1617017400000|2021-03-29 11:30:00|2211.4|2211.1|2211.2|2210.9|2212|2211.7|2210.3|2210|207
1617017700000|2021-03-29 11:35:00|2211.9|2211.6|2206.4|2206.1|2212.2|2211.9|2206.1|2205.8|358
1617018000000|2021-03-29 11:40:00|2206.7|2206.4|2207.9|2207.6|2208.8|2208.5|2206.7|2206.4|88
1617018300000|2021-03-29 11:45:00|2207.7|2207.4|2206.1|2205.8|2208.1|2207.8|2205.6|2205.3|170
1617018600000|2021-03-29 11:50:00|2205.9|2205.6|2206.2|2205.9|2207.5|2207.2|2205.7|2205.4|151
1617018900000|2021-03-29 11:55:00|2206.1|2205.8|2205.8|2205.5|2206.6|2206.3|2205.3|2205|92
1617019200000|2021-03-29 12:00:00|2206.1|2205.8|2205.9|2205.6|2206.7|2206.4|2205.1|2204.8|206
1617019500000|2021-03-29 12:05:00|2206.1|2205.8|2205.8|2205.5|2206.2|2205.9|2205.6|2205.3|186
1617019800000|2021-03-29 12:10:00|2206|2205.7|2207.4|2207.1|2207.9|2207.6|2205.4|2205.1|287
1617020100000|2021-03-29 12:15:00|2207.3|2207|2204|2203.7|2207.3|2207|2204|2203.7|184
1617020400000|2021-03-29 12:20:00|2204.1|2203.8|2206.4|2206.1|2206.4|2206.1|2204.1|2203.8|126
1617020700000|2021-03-29 12:25:00|2206.5|2206.2|2205.5|2205.2|2207.2|2206.9|2204.2|2203.9|233
1617021000000|2021-03-29 12:30:00|2205.3|2205|2204.4|2204.1|2205.4|2205.1|2203.1|2202.8|238
1617021300000|2021-03-29 12:35:00|2204.8|2204.5|2203.8|2203.5|2205.1|2204.8|2202.3|2202|162
1617021600000|2021-03-29 12:40:00|2203.6|2203.3|2204.6|2204.3|2205.2|2204.9|2203.4|2203.1|139
1617021900000|2021-03-29 12:45:00|2204.9|2204.6|2206.4|2206.1|2206.6|2206.3|2203.8|2203.5|241
1617022200000|2021-03-29 12:50:00|2206.6|2206.3|2207.8|2207.5|2208.7|2208.4|2206.4|2206.1|243
1617022500000|2021-03-29 12:55:00|2208.3|2208|2209.6|2209.3|2209.9|2209.6|2208|2207.7|259
1617022800000|2021-03-29 13:00:00|2209.7|2209.4|2209.3|2209|2210.6|2210.3|2208.9|2208.6|267
1617023100000|2021-03-29 13:05:00|2209.1|2208.8|2211.1|2210.8|2211.1|2210.8|2207.3|2207|451
1617023400000|2021-03-29 13:10:00|2211.2|2210.9|2209.3|2209|2211.2|2210.9|2208.6|2208.3|481
1617023700000|2021-03-29 13:15:00|2209.5|2209.2|2208|2207.7|2210.2|2209.9|2207.9|2207.6|454
1617024000000|2021-03-29 13:20:00|2207.9|2207.6|2207.5|2207.2|2209.2|2208.9|2206.8|2206.5|979
1617024300000|2021-03-29 13:25:00|2207.3|2207|2206.2|2205.9|2208.5|2208.2|2206.2|2205.9|1159
1617024600000|2021-03-29 13:30:00|2206.1|2205.8|2212.4|2212.1|2213.6|2213.3|2206.1|2205.8|4854
1617024900000|2021-03-29 13:35:00|2212.3|2212|2218.5|2218.2|2219.4|2219.1|2211.2|2210.9|3163
1617025200000|2021-03-29 13:40:00|2218.4|2218.1|2219.4|2219.1|2223.9|2223.6|2217.5|2217.2|3354
1617025500000|2021-03-29 13:45:00|2219.1|2218.8|2223.1|2222.8|2225|2224.7|2218.7|2218.4|2550
1617025800000|2021-03-29 13:50:00|2223.2|2222.9|2219.3|2219|2226|2225.7|2218.5|2218.2|3564
1617026100000|2021-03-29 13:55:00|2218.8|2218.5|2214|2213.7|2221.1|2220.8|2214|2213.7|2694
1617026400000|2021-03-29 14:00:00|2214.1|2213.8|2216.3|2216|2217.5|2217.2|2209.7|2209.4|2643
1617026700000|2021-03-29 14:05:00|2216.2|2215.9|2204.8|2204.5|2216.2|2215.9|2202.8|2202.5|2289
1617027000000|2021-03-29 14:10:00|2204.5|2204.2|2203.4|2203.1|2209.2|2208.9|2201.8|2201.5|2305
1617027300000|2021-03-29 14:15:00|2202.8|2202.5|2202.4|2202.1|2203.8|2203.5|2199.1|2198.8|2219
1617027600000|2021-03-29 14:20:00|2201.8|2201.5|2196.1|2195.8|2202.1|2201.8|2193.8|2193.5|3461
1617027900000|2021-03-29 14:25:00|2196.6|2196.3|2189.9|2189.6|2196.6|2196.3|2189.9|2189.6|2361
1617028200000|2021-03-29 14:30:00|2189.5|2189.2|2184.8|2184.5|2192.3|2192|2184.4|2184.1|3127
1617028500000|2021-03-29 14:35:00|2184.9|2184.6|2186.3|2186|2191.8|2191.5|2183.2|2182.9|3170
1617028800000|2021-03-29 14:40:00|2186.1|2185.8|2183.3|2183|2186.1|2185.8|2182.5|2182.2|2640
1617029100000|2021-03-29 14:45:00|2182.9|2182.6|2178.9|2178.6|2184|2183.7|2178.5|2178.2|2843
1617029400000|2021-03-29 14:50:00|2178.8|2178.5|2170.6|2170.3|2181.2|2180.9|2170.6|2170.3|3938
1617029700000|2021-03-29 14:55:00|2170.8|2170.5|2171.2|2170.9|2174.9|2174.6|2169.7|2169.4|3784
1617030000000|2021-03-29 15:00:00|2171.3|2171|2168.8|2168.5|2171.3|2171|2167.3|2167|3958
1617030300000|2021-03-29 15:05:00|2168.9|2168.6|2167|2166.7|2169.6|2169.3|2162.2|2161.9|4080
1617030600000|2021-03-29 15:10:00|2167.1|2166.8|2164.4|2164.1|2170.6|2170.3|2160.7|2160.4|3940
1617030900000|2021-03-29 15:15:00|2164.3|2164|2162.7|2162.4|2165.8|2165.5|2161.1|2160.8|3319
1617031200000|2021-03-29 15:20:00|2162.9|2162.6|2163.8|2163.5|2166.3|2166|2159.9|2159.6|4373
1617031500000|2021-03-29 15:25:00|2163.6|2163.3|2166.7|2166.4|2167.4|2167.1|2161.5|2161.2|2952
1617031800000|2021-03-29 15:30:00|2166.8|2166.5|2174.6|2174.3|2175.6|2175.3|2164.5|2164.2|3558
1617032100000|2021-03-29 15:35:00|2174.7|2174.4|2171|2170.7|2176.9|2176.6|2171|2170.7|2151
1617032400000|2021-03-29 15:40:00|2170.6|2170.3|2173.7|2173.4|2175.1|2174.8|2169.6|2169.3|1270
1617032700000|2021-03-29 15:45:00|2172.8|2172.5|2166.9|2166.6|2173.1|2172.8|2166.9|2166.6|1772
1617033000000|2021-03-29 15:50:00|2166.8|2166.5|2177.1|2176.8|2177.8|2177.5|2164|2163.7|2751
1617033300000|2021-03-29 15:55:00|2177.2|2176.9|2175.3|2175|2178.7|2178.4|2174.7|2174.4|1527
1617033600000|2021-03-29 16:00:00|2175.2|2174.9|2171.4|2171.1|2177.5|2177.2|2171.4|2171.1|1415
1617033900000|2021-03-29 16:05:00|2171.5|2171.2|2165.5|2165.2|2171.8|2171.5|2165.1|2164.8|1627
1617034200000|2021-03-29 16:10:00|2165.8|2165.5|2162.7|2162.4|2166.9|2166.6|2160.9|2160.6|2218
1617034500000|2021-03-29 16:15:00|2162.6|2162.3|2157.6|2157.3|2163.1|2162.8|2156.6|2156.3|2028
1617034800000|2021-03-29 16:20:00|2157.9|2157.6|2159|2158.7|2161.1|2160.8|2156.6|2156.3|1713
1617035100000|2021-03-29 16:25:00|2159.1|2158.8|2167.7|2167.4|2168.1|2167.8|2158.5|2158.2|1468
1617035400000|2021-03-29 16:30:00|2167.8|2167.5|2172.8|2172.5|2173|2172.7|2166.5|2166.2|2177
1617035700000|2021-03-29 16:35:00|2173|2172.7|2173.4|2173.1|2176.4|2176.1|2171.3|2171|1778
1617036000000|2021-03-29 16:40:00|2173.6|2173.3|2179.5|2179.2|2179.5|2179.2|2171.8|2171.5|1926
1617036300000|2021-03-29 16:45:00|2179.7|2179.4|2171.7|2171.4|2180.2|2179.9|2171.3|2171|1804
1617036600000|2021-03-29 16:50:00|2172|2171.7|2180.5|2180.2|2180.6|2180.3|2169.3|2169|1835
1617036900000|2021-03-29 16:55:00|2180.2|2179.9|2181.9|2181.6|2183.7|2183.4|2179.7|2179.4|2778
1617037200000|2021-03-29 17:00:00|2182.1|2181.8|2183.1|2182.8|2186.2|2185.9|2179.2|2178.9|2075
1617037500000|2021-03-29 17:05:00|2183.2|2182.9|2185.2|2184.9|2187.4|2187.1|2182.9|2182.6|1727
1617037800000|2021-03-29 17:10:00|2185.3|2185|2181.2|2180.9|2187.2|2186.9|2181|2180.7|1688
1617038100000|2021-03-29 17:15:00|2181.5|2181.2|2179.5|2179.2|2182.3|2182|2178.4|2178.1|1755
1617038400000|2021-03-29 17:20:00|2179.6|2179.3|2180.1|2179.8|2181.2|2180.9|2177.9|2177.6|1077
1617038700000|2021-03-29 17:25:00|2180.3|2180|2174.5|2174.2|2180.5|2180.2|2173.9|2173.6|1040
1617039000000|2021-03-29 17:30:00|2174.6|2174.3|2183.6|2183.3|2184.1|2183.8|2172.2|2171.9|1611
1617039300000|2021-03-29 17:35:00|2183.7|2183.4|2175.8|2175.5|2184|2183.7|2175|2174.7|1142
1617039600000|2021-03-29 17:40:00|2176.1|2175.8|2170.7|2170.4|2176.5|2176.2|2170.7|2170.4|947
1617039900000|2021-03-29 17:45:00|2170.6|2170.3|2171.9|2171.6|2175.1|2174.8|2168.2|2167.9|1810
1617040200000|2021-03-29 17:50:00|2172.1|2171.8|2171.6|2171.3|2177.5|2177.2|2170.9|2170.6|1545
1617040500000|2021-03-29 17:55:00|2171.7|2171.4|2167.1|2166.8|2172|2171.7|2166.3|2166|1326
1617040800000|2021-03-29 18:00:00|2167.3|2167|2165.1|2164.8|2169.3|2169|2163.9|2163.6|1336
1617041100000|2021-03-29 18:05:00|2164.9|2164.6|2170.3|2170|2170.4|2170.1|2164.4|2164.1|1136
1617041400000|2021-03-29 18:10:00|2170.4|2170.1|2173.8|2173.5|2174.1|2173.8|2164.2|2163.9|1358
1617041700000|2021-03-29 18:15:00|2173.7|2173.4|2168.5|2168.2|2173.7|2173.4|2167.3|2167|878
1617042000000|2021-03-29 18:20:00|2168.7|2168.4|2170.9|2170.6|2171.5|2171.2|2166.9|2166.6|834
1617042300000|2021-03-29 18:25:00|2171|2170.7|2170.3|2170|2172.9|2172.6|2168|2167.7|803
1617042600000|2021-03-29 18:30:00|2170.1|2169.8|2164.2|2163.9|2171.1|2170.8|2162.8|2162.5|921
1617042900000|2021-03-29 18:35:00|2163.9|2163.6|2160.9|2160.6|2164.9|2164.6|2160.4|2160.1|963
1617043200000|2021-03-29 18:40:00|2161.2|2160.9|2160.7|2160.4|2162.5|2162.2|2159.7|2159.4|987
1617043500000|2021-03-29 18:45:00|2160.8|2160.5|2162.9|2162.6|2167.8|2167.5|2159.1|2158.8|1337
1617043800000|2021-03-29 18:50:00|2163.2|2162.9|2163.3|2163|2165.8|2165.5|2159.7|2159.4|1226
1617044100000|2021-03-29 18:55:00|2163.5|2163.2|2163.1|2162.8|2164.3|2164|2158.7|2158.4|1197
1617044400000|2021-03-29 19:00:00|2164|2163.7|2173.2|2172.9|2173.3|2173|2163.4|2163.1|1881
1617044700000|2021-03-29 19:05:00|2173|2172.7|2178|2177.7|2178.4|2178.1|2172.6|2172.3|2162
1617045000000|2021-03-29 19:10:00|2177.9|2177.6|2177.2|2176.9|2178.5|2178.2|2174.2|2173.9|1480
1617045300000|2021-03-29 19:15:00|2177|2176.7|2178.6|2178.3|2181.3|2181|2177|2176.7|1219
1617045600000|2021-03-29 19:20:00|2178.8|2178.5|2181|2180.7|2181.2|2180.9|2177|2176.7|1202
1617045900000|2021-03-29 19:25:00|2180.9|2180.6|2180.3|2180|2183.3|2183|2178|2177.7|1388
1617046200000|2021-03-29 19:30:00|2180.5|2180.2|2172.7|2172.4|2181.1|2180.8|2172.6|2172.3|2067
1617046500000|2021-03-29 19:35:00|2172.6|2172.3|2173.2|2172.9|2176.8|2176.5|2172.5|2172.2|1588
1617046800000|2021-03-29 19:40:00|2173.9|2173.6|2165.1|2164.8|2174.3|2174|2164.7|2164.4|2079
1617047100000|2021-03-29 19:45:00|2165.4|2165.1|2164.9|2164.6|2170.2|2169.9|2164.2|2163.9|2350
1617047400000|2021-03-29 19:50:00|2165.1|2164.8|2160|2159.7|2166.3|2166|2159.6|2159.3|3129
1617047700000|2021-03-29 19:55:00|2160.2|2159.9|2158.9|2158.6|2162.9|2162.6|2155.4|2155.1|14416
1617048000000|2021-03-29 20:00:00|2158.2|2157.9|2157.4|2157.1|2158.7|2158.4|2155.9|2155.6|5027
1617048300000|2021-03-29 20:05:00|2157.3|2157|2158.4|2158.1|2158.9|2158.6|2157.2|2156.9|1283
1617048600000|2021-03-29 20:10:00|2158.5|2158.2|2159.9|2159.1|2160.7|2160.4|2158.4|2158.1|1333
1617048900000|2021-03-29 20:15:00|2160.1|2159.3|2159.8|2159|2160.1|2159.3|2159.8|2159|0
1617049200000|2021-03-29 20:20:00|2159.9|2159.1|2160|2159.2|2160|2159.2|2159.9|2159.1|0
1617049500000|2021-03-29 20:25:00|2160.1|2159.3|2160.1|2159.3|2160.1|2159.3|2160|2159.2|0
1617049800000|2021-03-29 20:30:00|2160|2159.7|2160|2159.7|2160.5|2160.2|2159.7|2159.4|257
1617050100000|2021-03-29 20:35:00|2160.1|2159.8|2161.3|2161|2161.3|2161|2159.9|2159.6|374
1617050400000|2021-03-29 20:40:00|2161.2|2160.9|2161.5|2161.2|2161.8|2161.5|2161.1|2160.8|337
1617050700000|2021-03-29 20:45:00|2161.2|2160.9|2160.1|2159.8|2161.4|2161.1|2160.1|2159.8|121
1617051000000|2021-03-29 20:50:00|2160.2|2159.9|2159.7|2159.4|2160.5|2160.2|2159.4|2159.1|59
1617051300000|2021-03-29 20:55:00|2159.8|2159.5|2161.3|2160.5|2161.3|2160.8|2159.8|2159.5|129
1617051600000|2021-03-29 21:00:00|2161.2|2160.4|2161|2160.2|2161.3|2160.5|2161|2160.2|4
1617051900000|2021-03-29 21:05:00|2161.1|2160.3|2161.3|2160.5|2161.3|2160.5|2161|2160.2|0
1617052200000|2021-03-29 21:10:00|2161|2160.2|2160.9|2160.1|2161.2|2160.4|2160.9|2160.1|0
1617052500000|2021-03-29 21:15:00|2160.8|2160|2161|2160.2|2161.2|2160.4|2160.8|2160|0
1617052800000|2021-03-29 21:20:00|2160.9|2160.1|2161.2|2160.4|2161.2|2160.4|2160.8|2160|0
1617053100000|2021-03-29 21:25:00|2161.3|2160.5|2162.5|2161.7|2162.5|2161.7|2161.2|2160.4|0
1617053400000|2021-03-29 21:30:00|2162.4|2161.6|2162.3|2161.5|2162.5|2161.7|2162.3|2161.5|0
1617053700000|2021-03-29 21:35:00|2162.2|2161.4|2162.2|2161.4|2162.2|2161.4|2162.2|2161.4|0
1617054000000|2021-03-29 21:40:00|2162.3|2161.5|2162.5|2161.7|2162.5|2161.7|2162.3|2161.5|0
1617054300000|2021-03-29 21:45:00|2162.4|2161.6|2162.4|2161.6|2162.5|2161.7|2162.4|2161.6|0
1617054600000|2021-03-29 21:50:00|2162.2|2161.4|2162.1|2161.3|2162.2|2161.4|2162.1|2161.3|0
1617054900000|2021-03-29 21:55:00|2162.2|2161.4|2162.2|2161.4|2162.2|2161.4|2162.2|2161.4|0
1617055200000|2021-03-29 22:00:00|2163.7|2163.4|2166.3|2166|2166.6|2166.3|2163.2|2162.9|199
1617055500000|2021-03-29 22:05:00|2166.8|2166.5|2167.7|2167.4|2167.7|2167.4|2165.1|2164.8|209
1617055800000|2021-03-29 22:10:00|2167.8|2167.5|2168.8|2168.5|2169.2|2168.9|2167.3|2167|235
1617056100000|2021-03-29 22:15:00|2168.5|2168.2|2167.9|2167.6|2169.1|2168.8|2167.6|2167.3|120
1617056400000|2021-03-29 22:20:00|2167.7|2167.4|2167.2|2166.9|2167.7|2167.4|2165.7|2165.4|59
1617056700000|2021-03-29 22:25:00|2166.7|2166.4|2167.1|2166.8|2167.1|2166.8|2166.3|2166|27
1617057000000|2021-03-29 22:30:00|2167.4|2167.1|2167.3|2167|2167.7|2167.4|2167.1|2166.8|47
1617057300000|2021-03-29 22:35:00|2167.2|2166.9|2167|2166.7|2167.2|2166.9|2165.8|2165.5|77
1617057600000|2021-03-29 22:40:00|2166.9|2166.6|2166.1|2165.8|2167.4|2167.1|2166.1|2165.8|76
1617057900000|2021-03-29 22:45:00|2165.9|2165.6|2166.6|2166.3|2166.8|2166.5|2165.9|2165.6|41
1617058200000|2021-03-29 22:50:00|2166.7|2166.4|2167.2|2166.9|2167.6|2167.3|2166.5|2166.2|46
1617058500000|2021-03-29 22:55:00|2167.1|2166.8|2164.3|2164|2167.1|2166.8|2163.7|2163.4|108
1617058800000|2021-03-29 23:00:00|2164.6|2164.3|2164.5|2164.2|2165.2|2164.9|2163.7|2163.4|52
1617059100000|2021-03-29 23:05:00|2164.1|2163.8|2164|2163.7|2164.9|2164.6|2163.9|2163.6|38
1617059400000|2021-03-29 23:10:00|2164.1|2163.8|2163.1|2162.8|2164.1|2163.8|2161.5|2161.2|177
1617059700000|2021-03-29 23:15:00|2163.3|2163|2164.3|2164|2164.3|2164|2163|2162.7|48
1617060000000|2021-03-29 23:20:00|2164.1|2163.8|2162.5|2162.2|2164.8|2164.5|2162.2|2161.9|43
1617060300000|2021-03-29 23:25:00|2162.9|2162.6|2163.7|2163.4|2164.1|2163.8|2162.9|2162.6|12
1617060600000|2021-03-29 23:30:00|2162.8|2162.5|2164.5|2164.2|2164.9|2164.6|2162.1|2161.8|41
1617060900000|2021-03-29 23:35:00|2164.7|2164.4|2164|2163.7|2164.7|2164.4|2163.4|2163.1|27
1617061200000|2021-03-29 23:40:00|2164.3|2164|2163.9|2163.6|2164.3|2164|2163.6|2163.3|28
1617061500000|2021-03-29 23:45:00|2164|2163.7|2164.8|2164.5|2165.2|2164.9|2163.6|2163.3|40
1617061800000|2021-03-29 23:50:00|2165.1|2164.8|2165.4|2165.1|2166|2165.7|2164.7|2164.4|27
1617062100000|2021-03-29 23:55:00|2165.5|2165.2|2165.7|2165.4|2166.5|2166.2|2164.9|2164.6|39
1617062400000|2021-03-30 00:00:00|2165.4|2165.1|2163.7|2163.4|2165.4|2165.1|2162.3|2162|106
1617062700000|2021-03-30 00:05:00|2163.6|2163.3|2162.1|2161.8|2165.3|2165|2161.5|2161.2|176
1617063000000|2021-03-30 00:10:00|2162.3|2162|2161.3|2161|2162.8|2162.5|2161.3|2161|98
1617063300000|2021-03-30 00:15:00|2161.2|2160.9|2162.7|2162.4|2163.5|2163.2|2161|2160.7|70
1617063600000|2021-03-30 00:20:00|2163.2|2162.9|2163.9|2163.6|2164.4|2164.1|2163.2|2162.9|50
1617063900000|2021-03-30 00:25:00|2163.7|2163.4|2162.3|2162|2163.7|2163.4|2162.1|2161.8|39
1617064200000|2021-03-30 00:30:00|2162.4|2162.1|2160.8|2160.5|2162.5|2162.2|2160|2159.7|66
1617064500000|2021-03-30 00:35:00|2161.3|2161|2161|2160.7|2162.4|2162.1|2160.5|2160.2|61
1617064800000|2021-03-30 00:40:00|2161.3|2161|2159.6|2159.3|2161.5|2161.2|2158.9|2158.6|180
1617065100000|2021-03-30 00:45:00|2159.7|2159.4|2159.5|2159.2|2160.9|2160.6|2158.6|2158.3|95
1617065400000|2021-03-30 00:50:00|2160.6|2160.3|2159.8|2159.5|2160.7|2160.4|2159.8|2159.5|23
1617065700000|2021-03-30 00:55:00|2160.6|2160.3|2160.6|2160.3|2161|2160.7|2159.3|2159|21
1617066000000|2021-03-30 01:00:00|2160.3|2160|2159.8|2159.5|2160.3|2160|2159.6|2159.3|9
1617066300000|2021-03-30 01:05:00|2160.3|2160|2158.2|2157.9|2160.3|2160|2158|2157.7|33
1617066600000|2021-03-30 01:10:00|2158.6|2158.3|2157.4|2157.1|2159.5|2159.2|2157.4|2157.1|93
1617066900000|2021-03-30 01:15:00|2157.3|2157|2157.5|2157.2|2158.4|2158.1|2157.1|2156.8|106
1617067200000|2021-03-30 01:20:00|2157.4|2157.1|2157.9|2157.6|2158.6|2158.3|2157.3|2157|43
1617067500000|2021-03-30 01:25:00|2158.2|2157.9|2159|2158.7|2159|2158.7|2157.2|2156.9|22
1617067800000|2021-03-30 01:30:00|2158.6|2158.3|2157.6|2157.3|2158.6|2158.3|2157.3|2157|27
1617068100000|2021-03-30 01:35:00|2157.5|2157.2|2157.3|2157|2158.6|2158.3|2157.3|2157|61
1617068400000|2021-03-30 01:40:00|2158.1|2157.8|2159.3|2159|2159.5|2159.2|2157.4|2157.1|50
1617068700000|2021-03-30 01:45:00|2159.6|2159.3|2158.9|2158.6|2160.2|2159.9|2158.6|2158.3|56
1617069000000|2021-03-30 01:50:00|2158.8|2158.5|2159.6|2159.3|2160.2|2159.9|2158.8|2158.5|15
1617069300000|2021-03-30 01:55:00|2160.4|2160.1|2160|2159.7|2160.4|2160.1|2159.2|2158.9|22
1617069600000|2021-03-30 02:00:00|2159.6|2159.3|2159.8|2159.5|2160|2159.7|2159|2158.7|28
1617069900000|2021-03-30 02:05:00|2160.3|2160|2159.3|2159|2160.3|2160|2158.9|2158.6|34
1617070200000|2021-03-30 02:10:00|2159.4|2159.1|2160.6|2160.3|2161.1|2160.8|2158.5|2158.2|97
1617070500000|2021-03-30 02:15:00|2160.7|2160.4|2163.5|2163.2|2163.5|2163.2|2160.5|2160.2|116
1617070800000|2021-03-30 02:20:00|2163.7|2163.4|2165.3|2165|2165.9|2165.6|2163.6|2163.3|278
1617071100000|2021-03-30 02:25:00|2165.5|2165.2|2166.9|2166.6|2167|2166.7|2165.4|2165.1|145
1617071400000|2021-03-30 02:30:00|2167|2166.7|2167.3|2167|2168.3|2168|2166.9|2166.6|133
1617071700000|2021-03-30 02:35:00|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2166.4|2166.1|55
1617072000000|2021-03-30 02:40:00|2166.8|2166.5|2166.4|2166.1|2167.2|2166.9|2166.3|2166|33
1617072300000|2021-03-30 02:45:00|2166.7|2166.4|2164.2|2163.9|2167.1|2166.8|2164.1|2163.8|73
1617072600000|2021-03-30 02:50:00|2164.6|2164.3|2165.1|2164.8|2165.6|2165.3|2164.6|2164.3|44
1617072900000|2021-03-30 02:55:00|2165.2|2164.9|2163.7|2163.4|2166.6|2166.3|2162.9|2162.6|107
1617073200000|2021-03-30 03:00:00|2163.4|2163.1|2164.7|2164.4|2164.7|2164.4|2163.4|2163.1|52
1617073500000|2021-03-30 03:05:00|2165.3|2165|2166.3|2166|2167.2|2166.9|2165.3|2165|103
1617073800000|2021-03-30 03:10:00|2166.5|2166.2|2168.7|2168.4|2168.9|2168.6|2166.5|2166.2|172
1617074100000|2021-03-30 03:15:00|2168.5|2168.2|2169.9|2169.6|2170.5|2170.2|2168.5|2168.2|87
1617074400000|2021-03-30 03:20:00|2170|2169.7|2169.2|2168.9|2170.9|2170.6|2167.9|2167.6|175
1617074700000|2021-03-30 03:25:00|2169|2168.7|2168.3|2168|2169.6|2169.3|2168.2|2167.9|54
1617075000000|2021-03-30 03:30:00|2168.4|2168.1|2168.8|2168.5|2169.5|2169.2|2168.1|2167.8|32
1617075300000|2021-03-30 03:35:00|2168.6|2168.3|2169.9|2169.6|2170.7|2170.4|2168.6|2168.3|74
1617075600000|2021-03-30 03:40:00|2170.5|2170.2|2170.7|2170.4|2170.7|2170.4|2169.4|2169.1|61
1617075900000|2021-03-30 03:45:00|2170.9|2170.6|2169.4|2169.1|2170.9|2170.6|2168.9|2168.6|45
1617076200000|2021-03-30 03:50:00|2169.2|2168.9|2168.9|2168.6|2169.2|2168.9|2168.9|2168.6|20
1617076500000|2021-03-30 03:55:00|2169.5|2169.2|2169.1|2168.8|2169.5|2169.2|2168.7|2168.4|27
1617076800000|2021-03-30 04:00:00|2169.3|2169|2167.8|2167.5|2169.3|2169|2167.8|2167.5|36
1617077100000|2021-03-30 04:05:00|2167.6|2167.3|2166.7|2166.4|2168.3|2168|2166.7|2166.4|79
1617077400000|2021-03-30 04:10:00|2166.8|2166.5|2167.2|2166.9|2167.3|2167|2166.8|2166.5|31
1617077700000|2021-03-30 04:15:00|2167.5|2167.2|2167.7|2167.4|2168.1|2167.8|2167.2|2166.9|37
1617078000000|2021-03-30 04:20:00|2167.6|2167.3|2168.6|2168.3|2169.3|2169|2167.5|2167.2|38
1617078300000|2021-03-30 04:25:00|2168.3|2168|2166.2|2165.9|2168.7|2168.4|2166.2|2165.9|54
1617078600000|2021-03-30 04:30:00|2166.5|2166.2|2166.1|2165.8|2166.7|2166.4|2165.7|2165.4|51
1617078900000|2021-03-30 04:35:00|2166.5|2166.2|2166.2|2165.9|2166.9|2166.6|2165.6|2165.3|38
1617079200000|2021-03-30 04:40:00|2166.3|2166|2167.9|2167.6|2168.5|2168.2|2166.3|2166|30
1617079500000|2021-03-30 04:45:00|2168|2167.7|2167.4|2167.1|2168.4|2168.1|2167.4|2167.1|29
1617079800000|2021-03-30 04:50:00|2167.5|2167.2|2166.8|2166.5|2167.8|2167.5|2166.7|2166.4|31
1617080100000|2021-03-30 04:55:00|2166.6|2166.3|2166.5|2166.2|2167.2|2166.9|2166.2|2165.9|20
1617080400000|2021-03-30 05:00:00|2166.3|2166|2165.1|2164.8|2166.3|2166|2164.1|2163.8|113
1617080700000|2021-03-30 05:05:00|2165.4|2165.1|2164.3|2164|2165.4|2165.1|2164.1|2163.8|42
1617081000000|2021-03-30 05:10:00|2164.8|2164.5|2165.3|2165|2165.3|2165|2164.3|2164|60
1617081300000|2021-03-30 05:15:00|2164.9|2164.6|2166.3|2166|2166.4|2166.1|2164.9|2164.6|125
1617081600000|2021-03-30 05:20:00|2166.2|2165.9|2166.5|2166.2|2166.5|2166.2|2165.7|2165.4|82
1617081900000|2021-03-30 05:25:00|2166.3|2166|2166.8|2166.5|2167.6|2167.3|2166.2|2165.9|40
1617082200000|2021-03-30 05:30:00|2166.7|2166.4|2168.2|2167.9|2168.3|2168|2166.7|2166.4|48
1617082500000|2021-03-30 05:35:00|2168.4|2168.1|2167.1|2166.8|2168.5|2168.2|2166.8|2166.5|50
1617082800000|2021-03-30 05:40:00|2167.3|2167|2167.1|2166.8|2167.6|2167.3|2167.1|2166.8|14
1617083100000|2021-03-30 05:45:00|2167.2|2166.9|2168.6|2168.3|2168.6|2168.3|2167|2166.7|43
1617083400000|2021-03-30 05:50:00|2168.3|2168|2168.3|2168|2168.4|2168.1|2167.9|2167.6|19
1617083700000|2021-03-30 05:55:00|2168|2167.7|2168.1|2167.8|2169.2|2168.9|2168|2167.7|38
1617084000000|2021-03-30 06:00:00|2168|2167.7|2169.7|2169.4|2169.7|2169.4|2168|2167.7|44
1617084300000|2021-03-30 06:05:00|2169.6|2169.3|2168.7|2168.4|2169.6|2169.3|2167.8|2167.5|37
1617084600000|2021-03-30 06:10:00|2169|2168.7|2169.2|2168.9|2169.4|2169.1|2168.4|2168.1|29
1617084900000|2021-03-30 06:15:00|2169.6|2169.3|2171.8|2171.5|2172|2171.7|2169.6|2169.3|153
1617085200000|2021-03-30 06:20:00|2171.5|2171.2|2169.4|2169.1|2172.3|2172|2169.3|2169|177
1617085500000|2021-03-30 06:25:00|2169.3|2169|2168|2167.7|2169.5|2169.2|2167.1|2166.8|109
1617085800000|2021-03-30 06:30:00|2167.9|2167.6|2168.5|2168.2|2169.3|2169|2167.6|2167.3|67
1617086100000|2021-03-30 06:35:00|2168.3|2168|2168.9|2168.6|2169.3|2169|2168.2|2167.9|35
1617086400000|2021-03-30 06:40:00|2168.5|2168.2|2168.7|2168.4|2168.9|2168.6|2168.2|2167.9|29
1617086700000|2021-03-30 06:45:00|2168.5|2168.2|2169.3|2169|2169.6|2169.3|2168.3|2168|50
1617087000000|2021-03-30 06:50:00|2169.4|2169.1|2170.9|2170.6|2170.9|2170.6|2169.2|2168.9|105
1617087300000|2021-03-30 06:55:00|2170.3|2170|2167.8|2167.5|2170.3|2170|2167.6|2167.3|119
1617087600000|2021-03-30 07:00:00|2168.3|2168|2169.1|2168.8|2169.7|2169.4|2167.4|2167.1|180
1617087900000|2021-03-30 07:05:00|2169.2|2168.9|2169.5|2169.2|2170.8|2170.5|2168.4|2168.1|161
1617088200000|2021-03-30 07:10:00|2169.4|2169.1|2170.6|2170.3|2171|2170.7|2169.3|2169|112
1617088500000|2021-03-30 07:15:00|2170.5|2170.2|2170|2169.7|2170.8|2170.5|2169.4|2169.1|115
1617088800000|2021-03-30 07:20:00|2170.6|2170.3|2171.4|2171.1|2171.8|2171.5|2170|2169.7|152
1617089100000|2021-03-30 07:25:00|2171.5|2171.2|2172.7|2172.4|2173.3|2173|2170.5|2170.2|156
1617089400000|2021-03-30 07:30:00|2172.8|2172.5|2173.3|2173|2173.3|2173|2171|2170.7|249
1617089700000|2021-03-30 07:35:00|2173.4|2173.1|2172.1|2171.8|2173.5|2173.2|2171.6|2171.3|186
1617090000000|2021-03-30 07:40:00|2171.8|2171.5|2169.7|2169.4|2172.2|2171.9|2169.7|2169.4|238
1617090300000|2021-03-30 07:45:00|2169.4|2169.1|2169.1|2168.8|2170.8|2170.5|2169|2168.7|232
1617090600000|2021-03-30 07:50:00|2169|2168.7|2168.8|2168.5|2169.3|2169|2168|2167.7|199
1617090900000|2021-03-30 07:55:00|2168.9|2168.6|2169.2|2168.9|2169.8|2169.5|2168.5|2168.2|155
1617091200000|2021-03-30 08:00:00|2168.8|2168.5|2169.4|2169.1|2170.5|2170.2|2168.6|2168.3|184
1617091500000|2021-03-30 08:05:00|2169.6|2169.3|2167.1|2166.8|2169.8|2169.5|2165.8|2165.5|564
1617091800000|2021-03-30 08:10:00|2167.3|2167|2164.1|2163.8|2167.3|2167|2164|2163.7|325
1617092100000|2021-03-30 08:15:00|2164.2|2163.9|2165.4|2165.1|2165.5|2165.2|2164.1|2163.8|218
1617092400000|2021-03-30 08:20:00|2165.3|2165|2164.2|2163.9|2166.1|2165.8|2163.9|2163.6|316
1617092700000|2021-03-30 08:25:00|2164|2163.7|2164.8|2164.5|2165.3|2165|2163|2162.7|397
1617093000000|2021-03-30 08:30:00|2164.6|2164.3|2166.1|2165.8|2166.2|2165.9|2164.3|2164|369
1617093300000|2021-03-30 08:35:00|2166.2|2165.9|2164.9|2164.6|2166.9|2166.6|2164.9|2164.6|295
1617093600000|2021-03-30 08:40:00|2164.8|2164.5|2163.9|2163.6|2166|2165.7|2163.7|2163.4|206
1617093900000|2021-03-30 08:45:00|2163.8|2163.5|2165.9|2165.6|2165.9|2165.6|2163.7|2163.4|261
1617094200000|2021-03-30 08:50:00|2166.1|2165.8|2166.2|2165.9|2166.5|2166.2|2165.4|2165.1|142
1617094500000|2021-03-30 08:55:00|2166.1|2165.8|2164.5|2164.2|2166.3|2166|2164.4|2164.1|234
1617094800000|2021-03-30 09:00:00|2164.1|2163.8|2164.9|2164.6|2164.9|2164.6|2163.5|2163.2|211
1617095100000|2021-03-30 09:05:00|2165|2164.7|2165.7|2165.4|2166|2165.7|2164.9|2164.6|139
1617095400000|2021-03-30 09:10:00|2165.9|2165.6|2166.7|2166.4|2167|2166.7|2165.9|2165.6|119
1617095700000|2021-03-30 09:15:00|2166.6|2166.3|2166.5|2166.2|2167|2166.7|2166|2165.7|81
1617096000000|2021-03-30 09:20:00|2166.4|2166.1|2167.5|2167.2|2168|2167.7|2166.4|2166.1|57
1617096300000|2021-03-30 09:25:00|2167.4|2167.1|2166|2165.7|2167.9|2167.6|2165.6|2165.3|74
1617096600000|2021-03-30 09:30:00|2166.1|2165.8|2166.7|2166.4|2166.9|2166.6|2165.4|2165.1|112
1617096900000|2021-03-30 09:35:00|2166.5|2166.2|2166.7|2166.4|2166.7|2166.4|2165.9|2165.6|96
1617097200000|2021-03-30 09:40:00|2166.8|2166.5|2166.3|2166|2167.6|2167.3|2166.3|2166|128
1617097500000|2021-03-30 09:45:00|2166.2|2165.9|2166.7|2166.4|2167.4|2167.1|2165.9|2165.6|102
1617097800000|2021-03-30 09:50:00|2166.6|2166.3|2166.5|2166.2|2167.4|2167.1|2166.5|2166.2|60
1617098100000|2021-03-30 09:55:00|2166.7|2166.4|2167.3|2167|2167.5|2167.2|2166.4|2166.1|65
1617098400000|2021-03-30 10:00:00|2167.2|2166.9|2166.6|2166.3|2167.3|2167|2166.6|2166.3|118
1617098700000|2021-03-30 10:05:00|2166.8|2166.5|2168|2167.7|2168|2167.7|2166.5|2166.2|95
1617099000000|2021-03-30 10:10:00|2168.2|2167.9|2166.9|2166.6|2168.2|2167.9|2166.9|2166.6|91
1617099300000|2021-03-30 10:15:00|2166.7|2166.4|2166.3|2166|2166.9|2166.6|2165.9|2165.6|118
1617099600000|2021-03-30 10:20:00|2166.2|2165.9|2166.3|2166|2166.6|2166.3|2165.7|2165.4|102
1617099900000|2021-03-30 10:25:00|2166.4|2166.1|2166.1|2165.8|2166.6|2166.3|2166.1|2165.8|63
1617100200000|2021-03-30 10:30:00|2166.2|2165.9|2165.9|2165.6|2166.7|2166.4|2165.8|2165.5|93
1617100500000|2021-03-30 10:35:00|2165.8|2165.5|2166.5|2166.2|2167|2166.7|2165.5|2165.2|97
1617100800000|2021-03-30 10:40:00|2166.2|2165.9|2164.9|2164.6|2167.2|2166.9|2164.5|2164.2|189
1617101100000|2021-03-30 10:45:00|2165|2164.7|2160.9|2160.6|2165|2164.7|2160.8|2160.5|492
1617101400000|2021-03-30 10:50:00|2161.2|2160.9|2161.3|2161|2161.5|2161.2|2159.5|2159.2|222
1617101700000|2021-03-30 10:55:00|2161.2|2160.9|2162.3|2162|2163.1|2162.8|2161|2160.7|271
1617102000000|2021-03-30 11:00:00|2162.5|2162.2|2156.7|2156.4|2162.5|2162.2|2155.7|2155.4|412
1617102300000|2021-03-30 11:05:00|2156.6|2156.3|2158.3|2158|2158.9|2158.6|2156.4|2156.1|157
1617102600000|2021-03-30 11:10:00|2158.1|2157.8|2156.2|2155.9|2158.3|2158|2156.2|2155.9|215
1617102900000|2021-03-30 11:15:00|2156.5|2156.2|2155|2154.7|2156.5|2156.2|2152.3|2152|694
1617103200000|2021-03-30 11:20:00|2154.9|2154.6|2155|2154.7|2155.6|2155.3|2153|2152.7|275
1617103500000|2021-03-30 11:25:00|2154.8|2154.5|2153.2|2152.9|2154.8|2154.5|2151.5|2151.2|495
1617103800000|2021-03-30 11:30:00|2153|2152.7|2150|2149.7|2153|2152.7|2149.6|2149.3|588
1617104100000|2021-03-30 11:35:00|2150.2|2149.9|2146|2145.7|2150.3|2150|2146|2145.7|541
1617104400000|2021-03-30 11:40:00|2146.1|2145.8|2147.9|2147.6|2148.1|2147.8|2145.2|2144.9|548
1617104700000|2021-03-30 11:45:00|2147.8|2147.5|2149.2|2148.9|2150.6|2150.3|2146.4|2146.1|443
1617105000000|2021-03-30 11:50:00|2149.1|2148.8|2147.2|2146.9|2149.4|2149.1|2147|2146.7|194
1617105300000|2021-03-30 11:55:00|2147.3|2147|2148.1|2147.8|2149.1|2148.8|2146.9|2146.6|288
1617105600000|2021-03-30 12:00:00|2148.3|2148|2149.6|2149.3|2150.3|2150|2147.8|2147.5|336
1617105900000|2021-03-30 12:05:00|2150|2149.7|2152.7|2152.4|2153.1|2152.8|2149.1|2148.8|395
1617106200000|2021-03-30 12:10:00|2152.5|2152.2|2155|2154.7|2155.5|2155.2|2152.3|2152|401
1617106500000|2021-03-30 12:15:00|2154.8|2154.5|2154.7|2154.4|2156.8|2156.5|2154.5|2154.2|382
1617106800000|2021-03-30 12:20:00|2155.9|2155.6|2154.8|2154.5|2156.8|2156.5|2153.4|2153.1|422
1617107100000|2021-03-30 12:25:00|2155|2154.7|2153.7|2153.4|2155.2|2154.9|2153.5|2153.2|199
1617107400000|2021-03-30 12:30:00|2153.8|2153.5|2151.6|2151.3|2154.8|2154.5|2151.2|2150.9|390
1617107700000|2021-03-30 12:35:00|2151.3|2151|2152|2151.7|2152.2|2151.9|2150.3|2150|281
1617108000000|2021-03-30 12:40:00|2151.9|2151.6|2150.6|2150.3|2153.3|2153|2150.3|2150|370
1617108300000|2021-03-30 12:45:00|2150.5|2150.2|2151.4|2151.1|2152.1|2151.8|2150.1|2149.8|349
1617108600000|2021-03-30 12:50:00|2151.1|2150.8|2151.4|2151.1|2151.8|2151.5|2150.1|2149.8|209
1617108900000|2021-03-30 12:55:00|2151.5|2151.2|2153.3|2153|2154.1|2153.8|2151.4|2151.1|252
1617109200000|2021-03-30 13:00:00|2153.6|2153.3|2155.1|2154.8|2156.9|2156.6|2153.3|2153|425
1617109500000|2021-03-30 13:05:00|2154.9|2154.6|2156.5|2156.2|2156.8|2156.5|2154.1|2153.8|358
1617109800000|2021-03-30 13:10:00|2156.2|2155.9|2158.5|2158.2|2159.4|2159.1|2155.2|2154.9|529
1617110100000|2021-03-30 13:15:00|2158.4|2158.1|2160.8|2160.5|2160.9|2160.6|2158.2|2157.9|499
1617110400000|2021-03-30 13:20:00|2160.7|2160.4|2157.2|2156.9|2160.8|2160.5|2157|2156.7|447
1617110700000|2021-03-30 13:25:00|2157.1|2156.8|2157.3|2157|2158|2157.7|2154.7|2154.4|554
1617111000000|2021-03-30 13:30:00|2157.2|2156.9|2162.3|2162|2164.9|2164.6|2156.8|2156.5|5550
1617111300000|2021-03-30 13:35:00|2161.9|2161.6|2160.3|2160|2162.6|2162.3|2156|2155.7|3775
1617111600000|2021-03-30 13:40:00|2159.6|2159.3|2155.2|2154.9|2162|2161.7|2152.7|2152.4|3153
1617111900000|2021-03-30 13:45:00|2155.1|2154.8|2149.7|2149.4|2157|2156.7|2147.6|2147.3|3056
1617112200000|2021-03-30 13:50:00|2150|2149.7|2153.8|2153.5|2156.4|2156.1|2144.9|2144.6|2540
1617112500000|2021-03-30 13:55:00|2154|2153.7|2159.7|2159.4|2161.2|2160.9|2153.2|2152.9|2094
1617112800000|2021-03-30 14:00:00|2159.8|2159.5|2162.3|2162|2164.8|2164.5|2158.3|2158|3104
1617113100000|2021-03-30 14:05:00|2162.8|2162.5|2169.1|2168.8|2169.3|2169|2161.7|2161.4|3678
1617113400000|2021-03-30 14:10:00|2169.2|2168.9|2170.2|2169.9|2171.9|2171.6|2166.9|2166.6|2286
1617113700000|2021-03-30 14:15:00|2170.4|2170.1|2163|2162.7|2171|2170.7|2162.4|2162.1|2996
1617114000000|2021-03-30 14:20:00|2163.1|2162.8|2161.5|2161.2|2163.2|2162.9|2155.5|2155.2|2783
1617114300000|2021-03-30 14:25:00|2161.3|2161|2168.4|2168.1|2168.7|2168.4|2159.9|2159.6|2408
1617114600000|2021-03-30 14:30:00|2168|2167.7|2172.6|2172.3|2173.2|2172.9|2167.1|2166.8|2368
1617114900000|2021-03-30 14:35:00|2172.5|2172.2|2176.2|2175.9|2176.2|2175.9|2171.9|2171.6|2313
1617115200000|2021-03-30 14:40:00|2176|2175.7|2179.1|2178.8|2181.1|2180.8|2174.4|2174.1|2501
1617115500000|2021-03-30 14:45:00|2179.2|2178.9|2181.8|2181.5|2182.2|2181.9|2176.1|2175.8|2735
1617115800000|2021-03-30 14:50:00|2181.7|2181.4|2179|2178.7|2182.3|2182|2176.4|2176.1|3303
1617116100000|2021-03-30 14:55:00|2179.5|2179.2|2185.3|2185|2185.8|2185.5|2179.1|2178.8|2853
1617116400000|2021-03-30 15:00:00|2185.4|2185.1|2191.1|2190.8|2191.7|2191.4|2184.8|2184.5|4593
1617116700000|2021-03-30 15:05:00|2191.2|2190.9|2194.1|2193.8|2194.1|2193.8|2186.1|2185.8|3400
1617117000000|2021-03-30 15:10:00|2194|2193.7|2197.3|2197|2197.3|2197|2191.3|2191|2944
1617117300000|2021-03-30 15:15:00|2197.1|2196.8|2193.8|2193.5|2197.2|2196.9|2191.5|2191.2|3550
1617117600000|2021-03-30 15:20:00|2193.6|2193.3|2191.6|2191.3|2194.7|2194.4|2188.6|2188.3|2505
1617117900000|2021-03-30 15:25:00|2191.4|2191.1|2189.3|2189|2191.5|2191.2|2186|2185.7|2176
1617118200000|2021-03-30 15:30:00|2189.5|2189.2|2190.8|2190.5|2193.1|2192.8|2185.7|2185.4|2022
1617118500000|2021-03-30 15:35:00|2190.9|2190.6|2189.4|2189.1|2191.1|2190.8|2187.6|2187.3|1994
1617118800000|2021-03-30 15:40:00|2189.5|2189.2|2192.9|2192.6|2193.1|2192.8|2188|2187.7|1700
1617119100000|2021-03-30 15:45:00|2192.7|2192.4|2185.8|2185.5|2193.3|2193|2184|2183.7|1769
1617119400000|2021-03-30 15:50:00|2186|2185.7|2181.3|2181|2186|2185.7|2180.4|2180.1|1943
1617119700000|2021-03-30 15:55:00|2180.7|2180.4|2182.3|2182|2184.5|2184.2|2180.4|2180.1|1155
1617120000000|2021-03-30 16:00:00|2181.7|2181.4|2185.7|2185.4|2186|2185.7|2180.5|2180.2|1599
1617120300000|2021-03-30 16:05:00|2185.6|2185.3|2189.8|2189.5|2189.9|2189.6|2185.4|2185.1|1642
1617120600000|2021-03-30 16:10:00|2189.7|2189.4|2188.4|2188.1|2190.6|2190.3|2185.3|2185|1506
1617120900000|2021-03-30 16:15:00|2188.3|2188|2185.9|2185.6|2189.5|2189.2|2185.1|2184.8|964
1617121200000|2021-03-30 16:20:00|2185.8|2185.5|2188.9|2188.6|2189.1|2188.8|2182.6|2182.3|2556
1617121500000|2021-03-30 16:25:00|2189|2188.7|2191.5|2191.2|2192.5|2192.2|2188.3|2188|1619
1617121800000|2021-03-30 16:30:00|2191.3|2191|2191.8|2191.5|2192.8|2192.5|2190.7|2190.4|1122
1617122100000|2021-03-30 16:35:00|2192|2191.7|2195.7|2195.4|2196|2195.7|2190.2|2189.9|2265
1617122400000|2021-03-30 16:40:00|2195.5|2195.2|2191.6|2191.3|2195.9|2195.6|2191.3|2191|1277
1617122700000|2021-03-30 16:45:00|2191.7|2191.4|2194.3|2194|2194.8|2194.5|2191.1|2190.8|793
1617123000000|2021-03-30 16:50:00|2194.2|2193.9|2193|2192.7|2195|2194.7|2189.6|2189.3|1679
1617123300000|2021-03-30 16:55:00|2193.1|2192.8|2192.6|2192.3|2194.2|2193.9|2192.2|2191.9|744
1617123600000|2021-03-30 17:00:00|2192.8|2192.5|2189.9|2189.6|2193|2192.7|2187|2186.7|1227
1617123900000|2021-03-30 17:05:00|2189.7|2189.4|2185.3|2185|2190.1|2189.8|2183.8|2183.5|1495
1617124200000|2021-03-30 17:10:00|2185.2|2184.9|2183.6|2183.3|2186.2|2185.9|2183.1|2182.8|1242
1617124500000|2021-03-30 17:15:00|2183.3|2183|2185.8|2185.5|2186.3|2186|2183.1|2182.8|1011
1617124800000|2021-03-30 17:20:00|2185.9|2185.6|2188.8|2188.5|2189.3|2189|2185.5|2185.2|1651
1617125100000|2021-03-30 17:25:00|2188.9|2188.6|2187.2|2186.9|2190.3|2190|2186.5|2186.2|1230
1617125400000|2021-03-30 17:30:00|2187.1|2186.8|2183.5|2183.2|2187.9|2187.6|2182.7|2182.4|1641
1617125700000|2021-03-30 17:35:00|2183.4|2183.1|2185.7|2185.4|2186.1|2185.8|2180.3|2180|1604
1617126000000|2021-03-30 17:40:00|2185.4|2185.1|2182.2|2181.9|2186.7|2186.4|2182.1|2181.8|879
1617126300000|2021-03-30 17:45:00|2182.3|2182|2181.6|2181.3|2184.7|2184.4|2179.9|2179.6|1388
1617126600000|2021-03-30 17:50:00|2181.8|2181.5|2183|2182.7|2185.6|2185.3|2180.6|2180.3|947
1617126900000|2021-03-30 17:55:00|2183.1|2182.8|2180.1|2179.8|2184.4|2184.1|2179.9|2179.6|762
1617127200000|2021-03-30 18:00:00|2180.2|2179.9|2179.7|2179.4|2181.4|2181.1|2177.3|2177|1338
1617127500000|2021-03-30 18:05:00|2179.3|2179|2185|2184.7|2185.8|2185.5|2179.3|2179|893
1617127800000|2021-03-30 18:10:00|2184.8|2184.5|2186.6|2186.3|2187.2|2186.9|2183|2182.7|813
1617128100000|2021-03-30 18:15:00|2185.8|2185.5|2187.3|2187|2189.8|2189.5|2185.4|2185.1|1362
1617128400000|2021-03-30 18:20:00|2187.4|2187.1|2186.3|2186|2189|2188.7|2184.8|2184.5|974
1617128700000|2021-03-30 18:25:00|2186.6|2186.3|2188.5|2188.2|2190.1|2189.8|2186.6|2186.3|795
1617129000000|2021-03-30 18:30:00|2188.3|2188|2191|2190.7|2192.2|2191.9|2187.6|2187.3|1094
1617129300000|2021-03-30 18:35:00|2191.2|2190.9|2189.7|2189.4|2191.4|2191.1|2189.2|2188.9|888
1617129600000|2021-03-30 18:40:00|2189.6|2189.3|2189.4|2189.1|2191.3|2191|2188.5|2188.2|868
1617129900000|2021-03-30 18:45:00|2190.3|2190|2192.1|2191.8|2192.3|2192|2189.8|2189.5|714
1617130200000|2021-03-30 18:50:00|2192.2|2191.9|2193.9|2193.6|2195.6|2195.3|2191.9|2191.6|1326
1617130500000|2021-03-30 18:55:00|2193.8|2193.5|2197.9|2197.6|2198.4|2198.1|2193.1|2192.8|2216
1617130800000|2021-03-30 19:00:00|2197.8|2197.5|2198.4|2198.1|2199.2|2198.9|2195.6|2195.3|1749
1617131100000|2021-03-30 19:05:00|2198|2197.7|2199|2198.7|2199.4|2199.1|2196.9|2196.6|1549
1617131400000|2021-03-30 19:10:00|2198.9|2198.6|2197.5|2197.2|2199.7|2199.4|2195.4|2195.1|2306
1617131700000|2021-03-30 19:15:00|2197.7|2197.4|2198|2197.7|2198.9|2198.6|2196.1|2195.8|1455
1617132000000|2021-03-30 19:20:00|2197.9|2197.6|2199|2198.7|2199.2|2198.9|2195.4|2195.1|1763
1617132300000|2021-03-30 19:25:00|2198.9|2198.6|2199.1|2198.8|2200.2|2199.9|2197.4|2197.1|1304
1617132600000|2021-03-30 19:30:00|2199.2|2198.9|2200.5|2200.2|2202.3|2202|2199.2|2198.9|2014
1617132900000|2021-03-30 19:35:00|2200.4|2200.1|2197.2|2196.9|2201|2200.7|2196.8|2196.5|2084
1617133200000|2021-03-30 19:40:00|2197.3|2197|2197.4|2197.1|2198.5|2198.2|2196.4|2196.1|1550
1617133500000|2021-03-30 19:45:00|2197.6|2197.3|2195|2194.7|2197.6|2197.3|2194.3|2194|2664
1617133800000|2021-03-30 19:50:00|2195.3|2195|2192.6|2192.3|2195.5|2195.2|2191.4|2191.1|3945
1617134100000|2021-03-30 19:55:00|2192.3|2192|2196.4|2196.1|2197|2196.7|2188.2|2187.9|12930
1617134400000|2021-03-30 20:00:00|2196.3|2196|2197.1|2196.8|2197.3|2197|2193.8|2193.5|3444
1617134700000|2021-03-30 20:05:00|2197.3|2197|2198.3|2198|2198.3|2198|2197.3|2197|889
1617135000000|2021-03-30 20:10:00|2198.2|2197.9|2199.6|2198.8|2200.4|2200.1|2198.2|2197.9|1190
1617135300000|2021-03-30 20:15:00|2199.5|2198.7|2199.3|2198.5|2199.6|2198.8|2199.2|2198.4|0
1617135600000|2021-03-30 20:20:00|2199.2|2198.4|2199.4|2198.6|2199.4|2198.6|2199.2|2198.4|0
1617135900000|2021-03-30 20:25:00|2199.3|2198.5|2199.5|2198.7|2199.5|2198.7|2199.3|2198.5|0
1617136200000|2021-03-30 20:30:00|2198.7|2198.4|2198.1|2197.8|2199.1|2198.8|2197.9|2197.6|226
1617136500000|2021-03-30 20:35:00|2198.3|2198|2197.4|2197.1|2198.3|2198|2197.4|2197.1|108
1617136800000|2021-03-30 20:40:00|2197.5|2197.2|2197.6|2197.3|2197.8|2197.5|2197.1|2196.8|79
1617137100000|2021-03-30 20:45:00|2197.9|2197.6|2196.9|2196.6|2198.2|2197.9|2196.9|2196.6|108
1617137400000|2021-03-30 20:50:00|2197|2196.7|2197.2|2196.9|2197.2|2196.9|2196.8|2196.5|82
1617137700000|2021-03-30 20:55:00|2196.9|2196.6|2198.5|2197.7|2198.5|2198.1|2196.8|2196.5|254
1617138000000|2021-03-30 21:00:00|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|2198.5|2197.7|0
1617138300000|2021-03-30 21:05:00|2198.5|2197.7|2198.4|2197.6|2198.6|2197.8|2198.4|2197.6|0
1617138600000|2021-03-30 21:10:00|2198.3|2197.5|2198.4|2197.6|2198.4|2197.6|2198.2|2197.4|0
1617138900000|2021-03-30 21:15:00|2198.3|2197.5|2198.2|2197.4|2198.6|2197.8|2198.2|2197.4|0
1617139200000|2021-03-30 21:20:00|2198.1|2197.3|2198|2197.2|2198.5|2197.7|2197.9|2197.1|0
1617139500000|2021-03-30 21:25:00|2198.1|2197.3|2198|2197.2|2198.1|2197.3|2197.9|2197.1|0
1617139800000|2021-03-30 21:30:00|2198.1|2197.3|2198|2197.2|2198.1|2197.3|2198|2197.2|0
1617140100000|2021-03-30 21:35:00|2198.1|2197.3|2198.1|2197.3|2198.2|2197.4|2198.1|2197.3|0
1617140700000|2021-03-30 21:45:00|2198|2197.2|2198.1|2197.3|2198.1|2197.3|2198|2197.2|0
1617141300000|2021-03-30 21:55:00|2198.2|2197.4|2198|2197.2|2198.2|2197.4|2198|2197.2|0
1617141600000|2021-03-30 22:00:00|2196.7|2196.4|2197.1|2196.8|2198.7|2198.4|2196.4|2196.1|82
1617141900000|2021-03-30 22:05:00|2196.9|2196.6|2194.6|2194.3|2197|2196.7|2193.5|2193.2|159
1617142200000|2021-03-30 22:10:00|2194.5|2194.2|2195.3|2195|2195.5|2195.2|2194.4|2194.1|64
1617142500000|2021-03-30 22:15:00|2195.4|2195.1|2193.9|2193.6|2195.4|2195.1|2192.5|2192.2|105
1617142800000|2021-03-30 22:20:00|2194.1|2193.8|2195.5|2195.2|2195.8|2195.5|2194.1|2193.8|77
1617143100000|2021-03-30 22:25:00|2195.6|2195.3|2196.4|2196.1|2196.6|2196.3|2195.6|2195.3|61
1617143400000|2021-03-30 22:30:00|2196.5|2196.2|2196.3|2196|2197|2196.7|2196.3|2196|58
1617143700000|2021-03-30 22:35:00|2196.2|2195.9|2195.6|2195.3|2196.2|2195.9|2194.8|2194.5|74
1617144000000|2021-03-30 22:40:00|2195.4|2195.1|2195.4|2195.1|2196.4|2196.1|2195.4|2195.1|19
1617144300000|2021-03-30 22:45:00|2195.6|2195.3|2196|2195.7|2196.2|2195.9|2195.6|2195.3|12
1617144600000|2021-03-30 22:50:00|2196.3|2196|2195.5|2195.2|2196.3|2196|2195|2194.7|31
1617144900000|2021-03-30 22:55:00|2195.1|2194.8|2196.6|2196.3|2196.7|2196.4|2195.1|2194.8|63
1617145200000|2021-03-30 23:00:00|2196.3|2196|2195.7|2195.4|2196.3|2196|2194.9|2194.6|73
1617145500000|2021-03-30 23:05:00|2195.9|2195.6|2197.3|2197|2197.7|2197.4|2195.8|2195.5|89
1617145800000|2021-03-30 23:10:00|2197.6|2197.3|2197.8|2197.5|2198.5|2198.2|2197.4|2197.1|66
1617146100000|2021-03-30 23:15:00|2198.2|2197.9|2199.5|2199.2|2199.6|2199.3|2198.1|2197.8|77
1617146400000|2021-03-30 23:20:00|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2198.4|2198.1|49
1617146700000|2021-03-30 23:25:00|2200.1|2199.8|2200.5|2200.2|2201|2200.7|2199.9|2199.6|107
1617147000000|2021-03-30 23:30:00|2200.7|2200.4|2201.3|2201|2202.9|2202.6|2200.7|2200.4|248
1617147300000|2021-03-30 23:35:00|2201.2|2200.9|2201.7|2201.4|2201.7|2201.4|2200.8|2200.5|63
1617147600000|2021-03-30 23:40:00|2201.3|2201|2200.9|2200.6|2201.3|2201|2200.8|2200.5|27
1617147900000|2021-03-30 23:45:00|2200.8|2200.5|2202.2|2201.9|2202.8|2202.5|2200.8|2200.5|245
1617148200000|2021-03-30 23:50:00|2202.5|2202.2|2202.4|2202.1|2202.9|2202.6|2201.7|2201.4|81
1617148500000|2021-03-30 23:55:00|2202.5|2202.2|2203.5|2203.2|2203.6|2203.3|2201.6|2201.3|100
1617148800000|2021-03-31 00:00:00|2203.4|2203.1|2201.7|2201.4|2203.8|2203.5|2200.9|2200.6|86
1617149100000|2021-03-31 00:05:00|2201.6|2201.3|2201.1|2200.8|2202|2201.7|2200.8|2200.5|46
1617149400000|2021-03-31 00:10:00|2201.2|2200.9|2201|2200.7|2201.8|2201.5|2200.8|2200.5|91
1617149700000|2021-03-31 00:15:00|2200.8|2200.5|2200.6|2200.3|2201|2200.7|2199.7|2199.4|123
1617150000000|2021-03-31 00:20:00|2200.7|2200.4|2201.3|2201|2202.1|2201.8|2200.3|2200|25
1617150300000|2021-03-31 00:25:00|2201.1|2200.8|2202.6|2202.3|2203.1|2202.8|2200.8|2200.5|65
1617150600000|2021-03-31 00:30:00|2203.1|2202.8|2204.1|2203.8|2204.3|2204|2202.8|2202.5|377
1617150900000|2021-03-31 00:35:00|2204|2203.7|2205.8|2205.5|2205.8|2205.5|2203.4|2203.1|104
1617151200000|2021-03-31 00:40:00|2205.9|2205.6|2205.7|2205.4|2206.6|2206.3|2204.9|2204.6|161
1617151500000|2021-03-31 00:45:00|2205.6|2205.3|2204.4|2204.1|2205.7|2205.4|2204.2|2203.9|100
1617151800000|2021-03-31 00:50:00|2204.8|2204.5|2205.6|2205.3|2206|2205.7|2204.7|2204.4|37
1617152100000|2021-03-31 00:55:00|2205.4|2205.1|2205.7|2205.4|2205.9|2205.6|2204.9|2204.6|40
1617152400000|2021-03-31 01:00:00|2205.9|2205.6|2204.8|2204.5|2206.7|2206.4|2204.6|2204.3|131
1617152700000|2021-03-31 01:05:00|2205.3|2205|2206.8|2206.5|2206.8|2206.5|2205.1|2204.8|58
1617153000000|2021-03-31 01:10:00|2206.9|2206.6|2206.6|2206.3|2207.1|2206.8|2206.6|2206.3|37
1617153300000|2021-03-31 01:15:00|2206.9|2206.6|2209|2208.7|2209.9|2209.6|2206.9|2206.6|113
1617153600000|2021-03-31 01:20:00|2209.1|2208.8|2209.2|2208.9|2209.8|2209.5|2209|2208.7|95
1617153900000|2021-03-31 01:25:00|2209.3|2209|2208.1|2207.8|2209.3|2209|2208.1|2207.8|49
1617154200000|2021-03-31 01:30:00|2208.3|2208|2207.4|2207.1|2208.8|2208.5|2207.4|2207.1|60
1617154500000|2021-03-31 01:35:00|2209|2208.7|2207.7|2207.4|2209.1|2208.8|2207.7|2207.4|20
1617154800000|2021-03-31 01:40:00|2207.6|2207.3|2205.8|2205.5|2207.6|2207.3|2205.8|2205.5|105
1617155100000|2021-03-31 01:45:00|2205.6|2205.3|2206.6|2206.3|2206.7|2206.4|2205.6|2205.3|27
1617155400000|2021-03-31 01:50:00|2207.1|2206.8|2207.1|2206.8|2207.3|2207|2206.3|2206|35
1617155700000|2021-03-31 01:55:00|2207|2206.7|2206.1|2205.8|2207.1|2206.8|2206.1|2205.8|17
1617156000000|2021-03-31 02:00:00|2206.3|2206|2205.8|2205.5|2206.5|2206.2|2205.4|2205.1|17
1617156300000|2021-03-31 02:05:00|2206|2205.7|2205.6|2205.3|2206|2205.7|2205.3|2205|32
1617156600000|2021-03-31 02:10:00|2205.4|2205.1|2204.7|2204.4|2205.9|2205.6|2204.7|2204.4|26
1617156900000|2021-03-31 02:15:00|2205.1|2204.8|2205|2204.7|2205.2|2204.9|2204.3|2204|32
1617157200000|2021-03-31 02:20:00|2204.9|2204.6|2203.3|2203|2205|2204.7|2202.9|2202.6|63
1617157500000|2021-03-31 02:25:00|2203.2|2202.9|2202.4|2202.1|2203.3|2203|2201.5|2201.2|148
1617157800000|2021-03-31 02:30:00|2202.5|2202.2|2202.3|2202|2202.9|2202.6|2202.1|2201.8|52
1617158100000|2021-03-31 02:35:00|2202|2201.7|2200.5|2200.2|2202|2201.7|2200.3|2200|67
1617158400000|2021-03-31 02:40:00|2200.7|2200.4|2201.3|2201|2201.9|2201.6|2200.7|2200.4|20
1617158700000|2021-03-31 02:45:00|2201.2|2200.9|2200.1|2199.8|2201.3|2201|2200.1|2199.8|93
1617159000000|2021-03-31 02:50:00|2200.2|2199.9|2199.2|2198.9|2200.3|2200|2197.2|2196.9|172
1617159300000|2021-03-31 02:55:00|2199.6|2199.3|2199.5|2199.2|2201|2200.7|2199.5|2199.2|39
1617159600000|2021-03-31 03:00:00|2199.6|2199.3|2201.3|2201|2201.4|2201.1|2199.3|2199|65
1617159900000|2021-03-31 03:05:00|2201.4|2201.1|2200.9|2200.6|2201.4|2201.1|2200.2|2199.9|27
1617160200000|2021-03-31 03:10:00|2201.7|2201.4|2201.4|2201.1|2201.8|2201.5|2200.9|2200.6|18
1617160500000|2021-03-31 03:15:00|2201.9|2201.6|2201.4|2201.1|2202.1|2201.8|2201.2|2200.9|29
1617160800000|2021-03-31 03:20:00|2201.8|2201.5|2201.6|2201.3|2201.9|2201.6|2201.4|2201.1|14
1617161100000|2021-03-31 03:25:00|2201.8|2201.5|2203|2202.7|2203.6|2203.3|2201.6|2201.3|44
1617161400000|2021-03-31 03:30:00|2203.3|2203|2203.2|2202.9|2203.4|2203.1|2202.7|2202.4|67
1617161700000|2021-03-31 03:35:00|2202.7|2202.4|2201.4|2201.1|2202.7|2202.4|2201.1|2200.8|25
1617162000000|2021-03-31 03:40:00|2201.7|2201.4|2202|2201.7|2202.5|2202.2|2201.7|2201.4|19
1617162300000|2021-03-31 03:45:00|2202.1|2201.8|2201.4|2201.1|2202.3|2202|2201.3|2201|12
1617162600000|2021-03-31 03:50:00|2201.3|2201|2199.5|2199.2|2201.3|2201|2199.5|2199.2|41
1617162900000|2021-03-31 03:55:00|2199.7|2199.4|2200.4|2200.1|2200.4|2200.1|2199.5|2199.2|54
1617163200000|2021-03-31 04:00:00|2200.7|2200.4|2200.2|2199.9|2200.7|2200.4|2199.8|2199.5|10
1617163500000|2021-03-31 04:05:00|2200|2199.7|2201|2200.7|2201.9|2201.6|2200|2199.7|27
1617163800000|2021-03-31 04:10:00|2201.8|2201.5|2201.6|2201.3|2201.9|2201.6|2201.4|2201.1|13
1617164100000|2021-03-31 04:15:00|2201.7|2201.4|2202|2201.7|2202.3|2202|2201.7|2201.4|13
1617164400000|2021-03-31 04:20:00|2202.2|2201.9|2201.1|2200.8|2202.2|2201.9|2201.1|2200.8|36
1617164700000|2021-03-31 04:25:00|2201.2|2200.9|2201.1|2200.8|2201.4|2201.1|2201.1|2200.8|16
1617165000000|2021-03-31 04:30:00|2200.6|2200.3|2199.4|2199.1|2200.6|2200.3|2199.3|2199|58
1617165300000|2021-03-31 04:35:00|2199.5|2199.2|2200.3|2200|2200.5|2200.2|2199.2|2198.9|57
1617165600000|2021-03-31 04:40:00|2199.8|2199.5|2199.3|2199|2199.8|2199.5|2199.2|2198.9|5
1617165900000|2021-03-31 04:45:00|2199.2|2198.9|2196.9|2196.6|2199.5|2199.2|2196.9|2196.6|139
1617166200000|2021-03-31 04:50:00|2197|2196.7|2194.8|2194.5|2197.1|2196.8|2194.4|2194.1|164
1617166500000|2021-03-31 04:55:00|2194.7|2194.4|2196.1|2195.8|2196.3|2196|2194.4|2194.1|89
1617166800000|2021-03-31 05:00:00|2195.7|2195.4|2193.6|2193.3|2196|2195.7|2193.5|2193.2|102
1617167100000|2021-03-31 05:05:00|2193.4|2193.1|2193.6|2193.3|2194.5|2194.2|2192.8|2192.5|138
1617167400000|2021-03-31 05:10:00|2193.2|2192.9|2194|2193.7|2194.7|2194.4|2193.2|2192.9|81
1617167700000|2021-03-31 05:15:00|2194.1|2193.8|2194.5|2194.2|2195.4|2195.1|2193.8|2193.5|34
1617168000000|2021-03-31 05:20:00|2194.6|2194.3|2195.9|2195.6|2196.1|2195.8|2194.6|2194.3|19
1617168300000|2021-03-31 05:25:00|2196|2195.7|2195.1|2194.8|2196|2195.7|2194.5|2194.2|25
1617168600000|2021-03-31 05:30:00|2195|2194.7|2197|2196.7|2197.2|2196.9|2193.6|2193.3|71
1617168900000|2021-03-31 05:35:00|2196.9|2196.6|2198.6|2198.3|2199|2198.7|2196.9|2196.6|69
1617169200000|2021-03-31 05:40:00|2198.4|2198.1|2197|2196.7|2198.4|2198.1|2197|2196.7|34
1617169500000|2021-03-31 05:45:00|2197.3|2197|2198.3|2198|2198.4|2198.1|2197.3|2197|19
1617169800000|2021-03-31 05:50:00|2197.6|2197.3|2195.6|2195.3|2197.9|2197.6|2195.4|2195.1|52
1617170100000|2021-03-31 05:55:00|2195.9|2195.6|2195.6|2195.3|2196.2|2195.9|2195.4|2195.1|65
1617170400000|2021-03-31 06:00:00|2195.3|2195|2193.2|2192.9|2195.4|2195.1|2192.2|2191.9|50
1617170700000|2021-03-31 06:05:00|2193.3|2193|2194.6|2194.3|2194.7|2194.4|2192.6|2192.3|55
1617171000000|2021-03-31 06:10:00|2194.7|2194.4|2195.2|2194.9|2195.2|2194.9|2194.1|2193.8|21
1617171300000|2021-03-31 06:15:00|2194.7|2194.4|2195.6|2195.3|2195.6|2195.3|2194.4|2194.1|29
1617171600000|2021-03-31 06:20:00|2195.3|2195|2195.7|2195.4|2196.2|2195.9|2195|2194.7|43
1617171900000|2021-03-31 06:25:00|2195.8|2195.5|2195.2|2194.9|2196.1|2195.8|2194.2|2193.9|62
1617172200000|2021-03-31 06:30:00|2195.3|2195|2194.7|2194.4|2195.3|2195|2194.4|2194.1|14
1617172500000|2021-03-31 06:35:00|2194.1|2193.8|2194.7|2194.4|2194.7|2194.4|2193.8|2193.5|28
1617172800000|2021-03-31 06:40:00|2194.8|2194.5|2194.4|2194.1|2194.9|2194.6|2193.8|2193.5|27
1617173100000|2021-03-31 06:45:00|2194.1|2193.8|2194.7|2194.4|2195.2|2194.9|2193.8|2193.5|75
1617173400000|2021-03-31 06:50:00|2194.6|2194.3|2194.7|2194.4|2195.6|2195.3|2194.4|2194.1|40
1617173700000|2021-03-31 06:55:00|2194.3|2194|2196|2195.7|2196.9|2196.6|2194.3|2194|58
1617174000000|2021-03-31 07:00:00|2196.3|2196|2196.5|2196.2|2197.1|2196.8|2195.9|2195.6|131
1617174300000|2021-03-31 07:05:00|2196.6|2196.3|2198.8|2198.5|2198.8|2198.5|2196|2195.7|107
1617174600000|2021-03-31 07:10:00|2198.6|2198.3|2200.1|2199.8|2200.1|2199.8|2197.9|2197.6|187
1617174900000|2021-03-31 07:15:00|2200.5|2200.2|2200.2|2199.9|2200.9|2200.6|2199.1|2198.8|84
1617175200000|2021-03-31 07:20:00|2200.3|2200|2199.9|2199.6|2200.9|2200.6|2199.5|2199.2|61
1617175500000|2021-03-31 07:25:00|2199.7|2199.4|2199|2198.7|2199.9|2199.6|2198.7|2198.4|78
1617175800000|2021-03-31 07:30:00|2199.1|2198.8|2197.6|2197.3|2199.1|2198.8|2197.1|2196.8|70
1617176100000|2021-03-31 07:35:00|2197.5|2197.2|2196.6|2196.3|2197.8|2197.5|2196.2|2195.9|52
1617176400000|2021-03-31 07:40:00|2197.1|2196.8|2196.3|2196|2197.1|2196.8|2195.6|2195.3|120
1617176700000|2021-03-31 07:45:00|2196.4|2196.1|2194.9|2194.6|2196.4|2196.1|2194.9|2194.6|37
1617177000000|2021-03-31 07:50:00|2195.1|2194.8|2194.5|2194.2|2195.1|2194.8|2194|2193.7|72
1617177300000|2021-03-31 07:55:00|2194.7|2194.4|2195.9|2195.6|2196.4|2196.1|2194.5|2194.2|63
1617177600000|2021-03-31 08:00:00|2196.1|2195.8|2197.4|2197.1|2197.4|2197.1|2196.1|2195.8|55
1617177900000|2021-03-31 08:05:00|2197.5|2197.2|2196.1|2195.8|2197.8|2197.5|2195.9|2195.6|76
1617178200000|2021-03-31 08:10:00|2196.2|2195.9|2194.8|2194.5|2196.2|2195.9|2193.9|2193.6|125
1617178500000|2021-03-31 08:15:00|2194.6|2194.3|2194.7|2194.4|2194.9|2194.6|2194.3|2194|21
1617178800000|2021-03-31 08:20:00|2194.5|2194.2|2195.3|2195|2195.9|2195.6|2194.4|2194.1|108
1617179100000|2021-03-31 08:25:00|2195.5|2195.2|2193.7|2193.4|2195.6|2195.3|2193.5|2193.2|103
1617179400000|2021-03-31 08:30:00|2193.8|2193.5|2194|2193.7|2194|2193.7|2193.4|2193.1|74
1617179700000|2021-03-31 08:35:00|2193.7|2193.4|2194.6|2194.3|2194.6|2194.3|2193|2192.7|45
1617180000000|2021-03-31 08:40:00|2195.1|2194.8|2193.7|2193.4|2195.1|2194.8|2193.7|2193.4|41
1617180300000|2021-03-31 08:45:00|2193.2|2192.9|2194|2193.7|2194|2193.7|2192.8|2192.5|41
1617180600000|2021-03-31 08:50:00|2193.5|2193.2|2195.4|2195.1|2195.4|2195.1|2193.2|2192.9|78
1617180900000|2021-03-31 08:55:00|2195.5|2195.2|2196|2195.7|2196.6|2196.3|2195.2|2194.9|138
1617181200000|2021-03-31 09:00:00|2195.9|2195.6|2194.4|2194.1|2195.9|2195.6|2194|2193.7|122
1617181500000|2021-03-31 09:05:00|2194.6|2194.3|2194.9|2194.6|2195.6|2195.3|2194.6|2194.3|42
1617181800000|2021-03-31 09:10:00|2194.6|2194.3|2195.7|2195.4|2196.3|2196|2194.6|2194.3|43
1617182100000|2021-03-31 09:15:00|2195.8|2195.5|2194.8|2194.5|2196.1|2195.8|2194.8|2194.5|58
1617182400000|2021-03-31 09:20:00|2194.9|2194.6|2194.9|2194.6|2195.6|2195.3|2194.7|2194.4|76
1617182700000|2021-03-31 09:25:00|2194.7|2194.4|2195.3|2195|2195.3|2195|2194|2193.7|39
1617183000000|2021-03-31 09:30:00|2194.9|2194.6|2193.9|2193.6|2195.2|2194.9|2193.7|2193.4|45
1617183300000|2021-03-31 09:35:00|2193.8|2193.5|2195.2|2194.9|2195.2|2194.9|2193.8|2193.5|16
1617183600000|2021-03-31 09:40:00|2195.3|2195|2194|2193.7|2195.4|2195.1|2193.8|2193.5|35
1617183900000|2021-03-31 09:45:00|2193.7|2193.4|2194.8|2194.5|2195.3|2195|2193.7|2193.4|76
1617184200000|2021-03-31 09:50:00|2194.6|2194.3|2194.5|2194.2|2195.3|2195|2194.3|2194|71
1617184500000|2021-03-31 09:55:00|2194.3|2194|2195.2|2194.9|2195.4|2195.1|2193.8|2193.5|143
1617184800000|2021-03-31 10:00:00|2195.4|2195.1|2195.5|2195.2|2195.9|2195.6|2195.2|2194.9|78
1617185100000|2021-03-31 10:05:00|2195.6|2195.3|2194.8|2194.5|2195.6|2195.3|2194.4|2194.1|70
1617185400000|2021-03-31 10:10:00|2195|2194.7|2195.5|2195.2|2195.6|2195.3|2194.8|2194.5|55
1617185700000|2021-03-31 10:15:00|2195.2|2194.9|2195.3|2195|2195.5|2195.2|2195|2194.7|23
1617186000000|2021-03-31 10:20:00|2195.5|2195.2|2195.7|2195.4|2196.1|2195.8|2195.4|2195.1|50
1617186300000|2021-03-31 10:25:00|2196|2195.7|2196|2195.7|2196.4|2196.1|2195.2|2194.9|135
1617186600000|2021-03-31 10:30:00|2195.9|2195.6|2196.1|2195.8|2196.1|2195.8|2195.3|2195|86
1617186900000|2021-03-31 10:35:00|2196.2|2195.9|2198|2197.7|2198.1|2197.8|2195.7|2195.4|135
1617187200000|2021-03-31 10:40:00|2198.2|2197.9|2198.6|2198.3|2199.2|2198.9|2198.2|2197.9|118
1617187500000|2021-03-31 10:45:00|2198.5|2198.2|2198.8|2198.5|2199.1|2198.8|2198.5|2198.2|79
1617187800000|2021-03-31 10:50:00|2198.9|2198.6|2198.7|2198.4|2199.2|2198.9|2198.2|2197.9|89
1617188100000|2021-03-31 10:55:00|2198.9|2198.6|2199.1|2198.8|2199.8|2199.5|2198.6|2198.3|144
1617188400000|2021-03-31 11:00:00|2198.9|2198.6|2200.7|2200.4|2201.4|2201.1|2198.9|2198.6|319
1617188700000|2021-03-31 11:05:00|2200.6|2200.3|2202.7|2202.4|2203.6|2203.3|2200.4|2200.1|397
1617189000000|2021-03-31 11:10:00|2202.8|2202.5|2202.3|2202|2202.9|2202.6|2201.6|2201.3|160
1617189300000|2021-03-31 11:15:00|2202.2|2201.9|2204.9|2204.6|2206.1|2205.8|2202.1|2201.8|325
1617189600000|2021-03-31 11:20:00|2204.6|2204.3|2205|2204.7|2205.6|2205.3|2204.1|2203.8|150
1617189900000|2021-03-31 11:25:00|2204.8|2204.5|2205.1|2204.8|2205.9|2205.6|2204.4|2204.1|284
1617190200000|2021-03-31 11:30:00|2204.6|2204.3|2203.1|2202.8|2204.9|2204.6|2202.5|2202.2|252
1617190500000|2021-03-31 11:35:00|2203.3|2203|2205.6|2205.3|2205.6|2205.3|2203.3|2203|122
1617190800000|2021-03-31 11:40:00|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2204.3|2204|73
1617191100000|2021-03-31 11:45:00|2205.7|2205.4|2206.5|2206.2|2207.7|2207.4|2205.2|2204.9|424
1617191400000|2021-03-31 11:50:00|2206.8|2206.5|2207|2206.7|2207.3|2207|2206.7|2206.4|202
1617191700000|2021-03-31 11:55:00|2207.1|2206.8|2206.1|2205.8|2207.4|2207.1|2206.1|2205.8|72
1617192000000|2021-03-31 12:00:00|2206|2205.7|2206.4|2206.1|2206.7|2206.4|2205.5|2205.2|191
1617192300000|2021-03-31 12:05:00|2206.5|2206.2|2207|2206.7|2207.3|2207|2206.5|2206.2|73
1617192600000|2021-03-31 12:10:00|2206.7|2206.4|2206.3|2206|2207.2|2206.9|2206.1|2205.8|130
1617192900000|2021-03-31 12:15:00|2206.4|2206.1|2201.7|2201.4|2206.4|2206.1|2201.7|2201.4|762
1617193200000|2021-03-31 12:20:00|2201.6|2201.3|2203.6|2203.3|2203.7|2203.4|2199.7|2199.4|497
1617193500000|2021-03-31 12:25:00|2203.7|2203.4|2205.3|2205|2206.2|2205.9|2203.4|2203.1|344
1617193800000|2021-03-31 12:30:00|2205.6|2205.3|2207.2|2206.9|2207.4|2207.1|2205.6|2205.3|325
1617194100000|2021-03-31 12:35:00|2207.3|2207|2207.4|2207.1|2207.8|2207.5|2206.2|2205.9|250
1617194400000|2021-03-31 12:40:00|2207.2|2206.9|2206.6|2206.3|2207.5|2207.2|2206.1|2205.8|238
1617194700000|2021-03-31 12:45:00|2206.8|2206.5|2203.5|2203.2|2206.9|2206.6|2203.3|2203|264
1617195000000|2021-03-31 12:50:00|2203.4|2203.1|2205.6|2205.3|2205.6|2205.3|2203.3|2203|261
1617195300000|2021-03-31 12:55:00|2205.5|2205.2|2204.8|2204.5|2205.5|2205.2|2204|2203.7|138
1617195600000|2021-03-31 13:00:00|2205|2204.7|2205.7|2205.4|2205.7|2205.4|2204|2203.7|170
1617195900000|2021-03-31 13:05:00|2205.8|2205.5|2204.6|2204.3|2206.4|2206.1|2204.5|2204.2|157
1617196200000|2021-03-31 13:10:00|2204.5|2204.2|2206.2|2205.9|2206.5|2206.2|2204.5|2204.2|277
1617196500000|2021-03-31 13:15:00|2206.1|2205.8|2206|2205.7|2206.8|2206.5|2205.8|2205.5|215
1617196800000|2021-03-31 13:20:00|2206.1|2205.8|2207.3|2207|2207.7|2207.4|2206.1|2205.8|508
1617197100000|2021-03-31 13:25:00|2207.4|2207.1|2207.8|2207.5|2208.3|2208|2206.6|2206.3|1049
1617197400000|2021-03-31 13:30:00|2207.6|2207.3|2215.5|2215.2|2215.7|2215.4|2207.6|2207.3|6671
1617197700000|2021-03-31 13:35:00|2215.4|2215.1|2222|2221.7|2223.3|2223|2215.4|2215.1|5472
1617198000000|2021-03-31 13:40:00|2222.2|2221.9|2220|2219.7|2224|2223.7|2216.8|2216.5|3779
1617198300000|2021-03-31 13:45:00|2219.9|2219.6|2218.6|2218.3|2223.3|2223|2217.9|2217.6|3279
1617198600000|2021-03-31 13:50:00|2218.5|2218.2|2218.2|2217.9|2221.2|2220.9|2214.7|2214.4|2809
1617198900000|2021-03-31 13:55:00|2218.3|2218|2220.1|2219.8|2222.4|2222.1|2217.9|2217.6|1793
1617199200000|2021-03-31 14:00:00|2220.3|2220|2216.7|2216.4|2222.6|2222.3|2215|2214.7|3369
1617199500000|2021-03-31 14:05:00|2216|2215.7|2219.4|2219.1|2220.4|2220.1|2215.2|2214.9|2105
1617199800000|2021-03-31 14:10:00|2219.3|2219|2219.3|2219|2221.2|2220.9|2215.7|2215.4|1671
1617200100000|2021-03-31 14:15:00|2219.4|2219.1|2222|2221.7|2222.9|2222.6|2218.7|2218.4|1991
1617200400000|2021-03-31 14:20:00|2221.4|2221.1|2222.2|2221.9|2224.2|2223.9|2220|2219.7|1749
1617200700000|2021-03-31 14:25:00|2222.3|2222|2217.2|2216.9|2223.4|2223.1|2216.4|2216.1|2149
1617201000000|2021-03-31 14:30:00|2217.3|2217|2217|2216.7|2218.7|2218.4|2214.5|2214.2|1910
1617201300000|2021-03-31 14:35:00|2216.6|2216.3|2220.1|2219.8|2220.2|2219.9|2213.8|2213.5|1714
1617201600000|2021-03-31 14:40:00|2220.2|2219.9|2221.8|2221.5|2223.1|2222.8|2219|2218.7|2187
1617201900000|2021-03-31 14:45:00|2221.9|2221.6|2214.1|2213.8|2222.3|2222|2213.9|2213.6|1961
1617202200000|2021-03-31 14:50:00|2213.9|2213.6|2215.7|2215.4|2218.8|2218.5|2213.8|2213.5|1980
1617202500000|2021-03-31 14:55:00|2215.6|2215.3|2218.1|2217.8|2219.9|2219.6|2215.1|2214.8|2075
1617202800000|2021-03-31 15:00:00|2217.7|2217.4|2217|2216.7|2219.4|2219.1|2214.4|2214.1|1496
1617203100000|2021-03-31 15:05:00|2217.1|2216.8|2218.7|2218.4|2219.1|2218.8|2215.7|2215.4|1185
1617203400000|2021-03-31 15:10:00|2218.6|2218.3|2220.3|2220|2220.7|2220.4|2217.9|2217.6|1119
1617203700000|2021-03-31 15:15:00|2220.5|2220.2|2222.1|2221.8|2222.1|2221.8|2218.1|2217.8|1347
1617204000000|2021-03-31 15:20:00|2222|2221.7|2221.4|2221.1|2223.5|2223.2|2219.8|2219.5|1170
1617204300000|2021-03-31 15:25:00|2221.3|2221|2217.5|2217.2|2221.6|2221.3|2216.5|2216.2|1113
1617204600000|2021-03-31 15:30:00|2216.8|2216.5|2210.3|2210|2217.6|2217.3|2210|2209.7|2076
1617204900000|2021-03-31 15:35:00|2210.1|2209.8|2210.6|2210.3|2212.6|2212.3|2209.2|2208.9|1830
1617205200000|2021-03-31 15:40:00|2210.5|2210.2|2209.6|2209.3|2211.1|2210.8|2207.6|2207.3|1812
1617205500000|2021-03-31 15:45:00|2209.7|2209.4|2217.5|2217.2|2217.7|2217.4|2209.7|2209.4|2113
1617205800000|2021-03-31 15:50:00|2217.6|2217.3|2217.8|2217.5|2219.1|2218.8|2217.1|2216.8|1664
1617206100000|2021-03-31 15:55:00|2217.9|2217.6|2215.2|2214.9|2218.5|2218.2|2213.4|2213.1|1975
1617206400000|2021-03-31 16:00:00|2215.1|2214.8|2216|2215.7|2216.1|2215.8|2214|2213.7|1027
1617206700000|2021-03-31 16:05:00|2215.8|2215.5|2217|2216.7|2218.1|2217.8|2213.9|2213.6|1444
1617207000000|2021-03-31 16:10:00|2216.9|2216.6|2217.3|2217|2217.9|2217.6|2215|2214.7|1179
1617207300000|2021-03-31 16:15:00|2217.2|2216.9|2218.6|2218.3|2218.7|2218.4|2215.1|2214.8|1065
1617207600000|2021-03-31 16:20:00|2218.7|2218.4|2219.5|2219.2|2219.7|2219.4|2217.1|2216.8|931
1617207900000|2021-03-31 16:25:00|2219.3|2219|2218.6|2218.3|2219.9|2219.6|2217.8|2217.5|933
1617208200000|2021-03-31 16:30:00|2218.7|2218.4|2219.7|2219.4|2219.7|2219.4|2216.4|2216.1|1029
1617208500000|2021-03-31 16:35:00|2219.5|2219.2|2218.5|2218.2|2220.7|2220.4|2217.8|2217.5|896
1617208800000|2021-03-31 16:40:00|2218.6|2218.3|2220.7|2220.4|2221|2220.7|2218.4|2218.1|1021
1617209100000|2021-03-31 16:45:00|2220.6|2220.3|2220.4|2220.1|2221.8|2221.5|2219.8|2219.5|795
1617209400000|2021-03-31 16:50:00|2220.2|2219.9|2219.5|2219.2|2221.3|2221|2219.1|2218.8|887
1617209700000|2021-03-31 16:55:00|2219.6|2219.3|2220.5|2220.2|2220.6|2220.3|2216.6|2216.3|1186
1617210000000|2021-03-31 17:00:00|2220.3|2220|2219.3|2219|2221.3|2221|2217.6|2217.3|822
1617210300000|2021-03-31 17:05:00|2219.6|2219.3|2220.6|2220.3|2221.7|2221.4|2219.6|2219.3|1306
1617210600000|2021-03-31 17:10:00|2220.7|2220.4|2223.4|2223.1|2223.5|2223.2|2220.6|2220.3|1354
1617210900000|2021-03-31 17:15:00|2223.6|2223.3|2225.5|2225.2|2225.5|2225.2|2223|2222.7|1810
1617211200000|2021-03-31 17:20:00|2225.6|2225.3|2225.8|2225.5|2226.6|2226.3|2224.6|2224.3|1440
1617211500000|2021-03-31 17:25:00|2225.6|2225.3|2226.5|2226.2|2226.6|2226.3|2225.1|2224.8|655
1617211800000|2021-03-31 17:30:00|2226.4|2226.1|2232.3|2232|2232.6|2232.3|2226.2|2225.9|2003
1617212100000|2021-03-31 17:35:00|2232.4|2232.1|2229.3|2229|2233.4|2233.1|2227.9|2227.6|1526
1617212400000|2021-03-31 17:40:00|2229.2|2228.9|2226|2225.7|2230.3|2230|2226|2225.7|1458
1617212700000|2021-03-31 17:45:00|2226.2|2225.9|2228.3|2228|2228.6|2228.3|2224.3|2224|1463
1617213000000|2021-03-31 17:50:00|2228.2|2227.9|2228.2|2227.9|2230.7|2230.4|2227.2|2226.9|1114
1617213300000|2021-03-31 17:55:00|2228.5|2228.2|2229.3|2229|2230.3|2230|2228.4|2228.1|767
1617213600000|2021-03-31 18:00:00|2229.4|2229.1|2227.7|2227.4|2230.6|2230.3|2226.9|2226.6|709
1617213900000|2021-03-31 18:05:00|2227.4|2227.1|2225.1|2224.8|2227.9|2227.6|2224.5|2224.2|893
1617214200000|2021-03-31 18:10:00|2224.9|2224.6|2225.5|2225.2|2226.5|2226.2|2221.8|2221.5|1364
1617214500000|2021-03-31 18:15:00|2225.2|2224.9|2228.2|2227.9|2229.9|2229.6|2225.2|2224.9|1022
1617214800000|2021-03-31 18:20:00|2228|2227.7|2229.2|2228.9|2231.1|2230.8|2226.8|2226.5|1143
1617215100000|2021-03-31 18:25:00|2229.4|2229.1|2229.9|2229.6|2231|2230.7|2228.8|2228.5|793
1617215400000|2021-03-31 18:30:00|2230|2229.7|2232.2|2231.9|2232.7|2232.4|2229.9|2229.6|1027
1617215700000|2021-03-31 18:35:00|2232.1|2231.8|2229.5|2229.2|2232.7|2232.4|2229.5|2229.2|967
1617216000000|2021-03-31 18:40:00|2229.3|2229|2232.8|2232.5|2233|2232.7|2226.4|2226.1|1530
1617216300000|2021-03-31 18:45:00|2233|2232.7|2231.8|2231.5|2233.8|2233.5|2231.4|2231.1|1129
1617216600000|2021-03-31 18:50:00|2231.7|2231.4|2232.6|2232.3|2233.7|2233.4|2230.6|2230.3|1215
1617216900000|2021-03-31 18:55:00|2232.7|2232.4|2230.7|2230.4|2234.1|2233.8|2229.2|2228.9|1426
1617217200000|2021-03-31 19:00:00|2230.6|2230.3|2232.2|2231.9|2232.4|2232.1|2228.8|2228.5|1921
1617217500000|2021-03-31 19:05:00|2232.4|2232.1|2233.8|2233.5|2234.3|2234|2231.1|2230.8|1014
1617217800000|2021-03-31 19:10:00|2233.9|2233.6|2233.2|2232.9|2234|2233.7|2231.8|2231.5|1285
1617218100000|2021-03-31 19:15:00|2233.4|2233.1|2237.1|2236.8|2237.1|2236.8|2233.4|2233.1|2194
1617218400000|2021-03-31 19:20:00|2237|2236.7|2235.8|2235.5|2239.1|2238.8|2235.2|2234.9|2034
1617218700000|2021-03-31 19:25:00|2235.3|2235|2234.5|2234.2|2237.6|2237.3|2233.7|2233.4|1445
1617219000000|2021-03-31 19:30:00|2234.3|2234|2235.1|2234.8|2236.4|2236.1|2233.8|2233.5|1619
1617219300000|2021-03-31 19:35:00|2235.2|2234.9|2228.8|2228.5|2235.2|2234.9|2228.6|2228.3|2174
1617219600000|2021-03-31 19:40:00|2228.3|2228|2234.1|2233.8|2235.4|2235.1|2227.4|2227.1|3728
1617219900000|2021-03-31 19:45:00|2233.7|2233.4|2234.2|2233.9|2234.2|2233.9|2228.7|2228.4|3619
1617220200000|2021-03-31 19:50:00|2235.4|2235.1|2228.9|2228.6|2235.4|2235.1|2228.9|2228.6|9586
1617220500000|2021-03-31 19:55:00|2229|2228.7|2225.1|2224.8|2229|2228.7|2222.8|2222.5|27041
1617220800000|2021-03-31 20:00:00|2224.4|2224.1|2218.8|2218.5|2226.2|2225.9|2216.7|2216.4|8597
1617221100000|2021-03-31 20:05:00|2218.7|2218.4|2215.2|2214.9|2219.2|2218.9|2215.1|2214.8|2817
1617221400000|2021-03-31 20:10:00|2215.3|2215|2216.7|2215.9|2217.9|2217.6|2214.7|2214.4|1601
1617221700000|2021-03-31 20:15:00|2216.6|2215.8|2216.7|2215.9|2216.9|2216.1|2216.6|2215.8|0
1617222000000|2021-03-31 20:20:00|2216.6|2215.8|2216.8|2216|2216.9|2216.1|2216.6|2215.8|0
1617222300000|2021-03-31 20:25:00|2216.7|2215.9|2217.8|2217|2217.8|2217|2216.7|2215.9|0
1617222600000|2021-03-31 20:30:00|2217.5|2217.2|2215.7|2215.4|2217.5|2217.2|2214|2213.7|589
1617222900000|2021-03-31 20:35:00|2215.5|2215.2|2217.1|2216.8|2217.1|2216.8|2215.4|2215.1|148
1617223200000|2021-03-31 20:40:00|2217|2216.7|2217.8|2217.5|2218|2217.7|2216.8|2216.5|174
1617223500000|2021-03-31 20:45:00|2218|2217.7|2217.6|2217.3|2218.1|2217.8|2217.2|2216.9|137
1617223800000|2021-03-31 20:50:00|2217.7|2217.4|2216.8|2216.5|2218|2217.7|2216.5|2216.2|134
1617224100000|2021-03-31 20:55:00|2216.9|2216.6|2217|2216.2|2217.2|2216.9|2215.9|2215.6|225
1617224400000|2021-03-31 21:00:00|2217.1|2216.3|2216.8|2216|2217.1|2216.3|2216.7|2215.9|0
1617224700000|2021-03-31 21:05:00|2216.9|2216.1|2216.8|2216|2216.9|2216.1|2216.7|2215.9|0
1617225000000|2021-03-31 21:10:00|2216.6|2215.8|2216.9|2216.1|2216.9|2216.1|2216.6|2215.8|0
1617225300000|2021-03-31 21:15:00|2217|2216.2|2217|2216.2|2217|2216.2|2217|2216.2|0
1617225600000|2021-03-31 21:20:00|2216.9|2216.1|2216.9|2216.1|2217|2216.2|2216.8|2216|0
1617225900000|2021-03-31 21:25:00|2216.8|2216|2216.7|2215.9|2216.8|2216|2216.7|2215.9|0
1617226200000|2021-03-31 21:30:00|2216.8|2216|2217|2216.2|2217|2216.2|2216.8|2216|0
1617226500000|2021-03-31 21:35:00|2216.9|2216.1|2217|2216.2|2217.1|2216.3|2216.9|2216.1|0
1617226800000|2021-03-31 21:40:00|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|2216.8|2216|0
1617227400000|2021-03-31 21:50:00|2217|2216.2|2217.1|2216.3|2217.2|2216.4|2217|2216.2|0
1617227700000|2021-03-31 21:55:00|2217.2|2216.4|2217.1|2216.3|2217.2|2216.4|2217.1|2216.3|0
1617228000000|2021-03-31 22:00:00|2217.6|2216.8|2219.1|2218.8|2219.1|2218.8|2216.7|2216.4|93
1617228300000|2021-03-31 22:05:00|2218.7|2218.4|2217.9|2217.6|2218.7|2218.4|2217.9|2217.6|49
1617228600000|2021-03-31 22:10:00|2218.5|2218.2|2219.7|2219.4|2220.5|2220.2|2218.5|2218.2|154
1617228900000|2021-03-31 22:15:00|2220.1|2219.8|2220.3|2220|2220.6|2220.3|2219.6|2219.3|86
1617229200000|2021-03-31 22:20:00|2220.5|2220.2|2219.9|2219.6|2220.6|2220.3|2219.9|2219.6|54
1617229500000|2021-03-31 22:25:00|2219.5|2219.2|2219.4|2219.1|2219.9|2219.6|2219.3|2219|9
1617229800000|2021-03-31 22:30:00|2219.9|2219.6|2219.2|2218.9|2219.9|2219.6|2219.2|2218.9|22
1617230100000|2021-03-31 22:35:00|2219.3|2219|2219|2218.7|2219.3|2219|2218.3|2218|36
1617230400000|2021-03-31 22:40:00|2218.9|2218.6|2219.8|2219.5|2219.8|2219.5|2218.9|2218.6|26
1617230700000|2021-03-31 22:45:00|2219.9|2219.6|2220.8|2220.5|2221|2220.7|2219.9|2219.6|52
1617231000000|2021-03-31 22:50:00|2220.7|2220.4|2220|2219.7|2220.9|2220.6|2219.9|2219.6|50
1617231300000|2021-03-31 22:55:00|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2220|2219.7|31
1617231600000|2021-03-31 23:00:00|2220.5|2220.2|2219.3|2219|2220.6|2220.3|2218.6|2218.3|40
1617231900000|2021-03-31 23:05:00|2219.1|2218.8|2219.5|2219.2|2219.6|2219.3|2218.6|2218.3|18
1617232200000|2021-03-31 23:10:00|2219|2218.7|2218.7|2218.4|2219|2218.7|2217.1|2216.8|41
1617232500000|2021-03-31 23:15:00|2218.8|2218.5|2220.5|2220.2|2220.5|2220.2|2218.3|2218|26
1617232800000|2021-03-31 23:20:00|2220.3|2220|2220.1|2219.8|2220.9|2220.6|2220.1|2219.8|18
1617233100000|2021-03-31 23:25:00|2219.9|2219.6|2220.4|2220.1|2220.7|2220.4|2219.9|2219.6|17
1617233400000|2021-03-31 23:30:00|2220.1|2219.8|2220.2|2219.9|2221|2220.7|2220|2219.7|33
1617233700000|2021-03-31 23:35:00|2220.6|2220.3|2220.8|2220.5|2221.2|2220.9|2220.2|2219.9|33
1617234000000|2021-03-31 23:40:00|2220.7|2220.4|2221.5|2221.2|2221.7|2221.4|2220.7|2220.4|34
1617234300000|2021-03-31 23:45:00|2221|2220.7|2219.9|2219.6|2221|2220.7|2219.9|2219.6|36
1617234600000|2021-03-31 23:50:00|2219.8|2219.5|2220.7|2220.4|2221.6|2221.3|2219.8|2219.5|22
1617234900000|2021-03-31 23:55:00|2220.6|2220.3|2221.7|2221.4|2221.7|2221.4|2220.6|2220.3|43
1617235200000|2021-04-01 00:00:00|2221.6|2221.3|2220.3|2220|2222.4|2222.1|2220.3|2220|102
1617235500000|2021-04-01 00:05:00|2220|2219.7|2220|2219.7|2220.1|2219.8|2218.5|2218.2|36
1617235800000|2021-04-01 00:10:00|2220.3|2220|2220|2219.7|2220.9|2220.6|2219.7|2219.4|19
1617236100000|2021-04-01 00:15:00|2220.8|2220.5|2221|2220.7|2221.5|2221.2|2220.2|2219.9|87
1617236400000|2021-04-01 00:20:00|2221.2|2220.9|2219.3|2219|2221.2|2220.9|2218.2|2217.9|50
1617236700000|2021-04-01 00:25:00|2219.9|2219.6|2219.9|2219.6|2220.2|2219.9|2219.6|2219.3|40
1617237000000|2021-04-01 00:30:00|2219.7|2219.4|2221.2|2220.9|2221.5|2221.2|2219.7|2219.4|47
1617237300000|2021-04-01 00:35:00|2221|2220.7|2222|2221.7|2222.8|2222.5|2220.8|2220.5|71
1617237600000|2021-04-01 00:40:00|2222.4|2222.1|2221.9|2221.6|2222.6|2222.3|2221.9|2221.6|24
1617237900000|2021-04-01 00:45:00|2221.8|2221.5|2223.2|2222.9|2223.2|2222.9|2221.8|2221.5|69
1617238200000|2021-04-01 00:50:00|2222.7|2222.4|2223.4|2223.1|2223.6|2223.3|2222.3|2222|21
1617238500000|2021-04-01 00:55:00|2223.3|2223|2223.3|2223|2223.5|2223.2|2222.6|2222.3|18
1617238800000|2021-04-01 01:00:00|2223.4|2223.1|2222.3|2222|2223.6|2223.3|2220.6|2220.3|84
1617239100000|2021-04-01 01:05:00|2222|2221.7|2220.9|2220.6|2222.4|2222.1|2220.9|2220.6|23
1617239400000|2021-04-01 01:10:00|2220.8|2220.5|2221.2|2220.9|2221.2|2220.9|2220.6|2220.3|19
1617239700000|2021-04-01 01:15:00|2220.7|2220.4|2220|2219.7|2221.3|2221|2220|2219.7|23
1617240000000|2021-04-01 01:20:00|2220.3|2220|2221.4|2221.1|2221.4|2221.1|2220.2|2219.9|34
1617240300000|2021-04-01 01:25:00|2221.3|2221|2222.2|2221.9|2222.7|2222.4|2221.2|2220.9|79
1617240600000|2021-04-01 01:30:00|2221.9|2221.6|2220|2219.7|2222.1|2221.8|2219.9|2219.6|52
1617240900000|2021-04-01 01:35:00|2220.2|2219.9|2220.4|2220.1|2221.3|2221|2220.2|2219.9|37
1617241200000|2021-04-01 01:40:00|2220.5|2220.2|2219.7|2219.4|2220.5|2220.2|2219.5|2219.2|26
1617241500000|2021-04-01 01:45:00|2219.2|2218.9|2219.3|2219|2220|2219.7|2218.9|2218.6|66
1617241800000|2021-04-01 01:50:00|2219.2|2218.9|2220.2|2219.9|2220.2|2219.9|2219.2|2218.9|30
1617242100000|2021-04-01 01:55:00|2220.3|2220|2220.9|2220.6|2221.1|2220.8|2220.3|2220|22
1617242400000|2021-04-01 02:00:00|2220.8|2220.5|2222.4|2222.1|2222.4|2222.1|2220.8|2220.5|41
1617242700000|2021-04-01 02:05:00|2222.6|2222.3|2220.8|2220.5|2223.1|2222.8|2220.8|2220.5|72
1617243000000|2021-04-01 02:10:00|2221|2220.7|2220.4|2220.1|2221|2220.7|2219.9|2219.6|30
1617243300000|2021-04-01 02:15:00|2220.7|2220.4|2220.1|2219.8|2221.2|2220.9|2219.5|2219.2|36
1617243600000|2021-04-01 02:20:00|2220.3|2220|2220.5|2220.2|2220.6|2220.3|2220|2219.7|12
1617243900000|2021-04-01 02:25:00|2220.7|2220.4|2218.6|2218.3|2220.7|2220.4|2218.6|2218.3|54
1617244200000|2021-04-01 02:30:00|2218.7|2218.4|2219.3|2219|2219.3|2219|2218.7|2218.4|12
1617244500000|2021-04-01 02:35:00|2219.1|2218.8|2216|2215.7|2219.4|2219.1|2215.5|2215.2|240
1617244800000|2021-04-01 02:40:00|2216.2|2215.9|2217.2|2216.9|2217.2|2216.9|2216.2|2215.9|30
1617245100000|2021-04-01 02:45:00|2217.3|2217|2217.3|2217|2217.8|2217.5|2217.1|2216.8|26
1617245400000|2021-04-01 02:50:00|2217.4|2217.1|2216.4|2216.1|2217.4|2217.1|2214.8|2214.5|50
1617245700000|2021-04-01 02:55:00|2216|2215.7|2215.2|2214.9|2216|2215.7|2213.7|2213.4|106
1617246000000|2021-04-01 03:00:00|2214.9|2214.6|2215.8|2215.5|2215.8|2215.5|2214.9|2214.6|20
1617246300000|2021-04-01 03:05:00|2215.1|2214.8|2215.5|2215.2|2215.5|2215.2|2214.8|2214.5|14
1617246600000|2021-04-01 03:10:00|2215.3|2215|2214.4|2214.1|2215.3|2215|2214|2213.7|16
1617246900000|2021-04-01 03:15:00|2214.9|2214.6|2216|2215.7|2216.8|2216.5|2214.9|2214.6|24
1617247200000|2021-04-01 03:20:00|2216.4|2216.1|2217.1|2216.8|2217.2|2216.9|2216|2215.7|42
1617247500000|2021-04-01 03:25:00|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.1|2215.8|12
1617247800000|2021-04-01 03:30:00|2216.5|2216.2|2216|2215.7|2217.1|2216.8|2216|2215.7|25
1617248100000|2021-04-01 03:35:00|2215.5|2215.2|2217.3|2217|2217.3|2217|2215.1|2214.8|56
1617248400000|2021-04-01 03:40:00|2217.6|2217.3|2218|2217.7|2218|2217.7|2217.3|2217|39
1617248700000|2021-04-01 03:45:00|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.4|2217.1|46
1617249000000|2021-04-01 03:50:00|2218.2|2217.9|2218.5|2218.2|2218.5|2218.2|2217.9|2217.6|40
1617249300000|2021-04-01 03:55:00|2218.4|2218.1|2219.1|2218.8|2219.1|2218.8|2218.3|2218|37
1617249600000|2021-04-01 04:00:00|2218.6|2218.3|2218.9|2218.6|2219.4|2219.1|2218.3|2218|55
1617249900000|2021-04-01 04:05:00|2219.2|2218.9|2219.4|2219.1|2219.9|2219.6|2219|2218.7|63
1617250200000|2021-04-01 04:10:00|2219.5|2219.2|2218.6|2218.3|2219.6|2219.3|2218.2|2217.9|60
1617250500000|2021-04-01 04:15:00|2218.3|2218|2218.2|2217.9|2218.4|2218.1|2217.9|2217.6|17
1617250800000|2021-04-01 04:20:00|2217.9|2217.6|2218.8|2218.5|2219.3|2219|2217.9|2217.6|27
1617251100000|2021-04-01 04:25:00|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|4
1617251400000|2021-04-01 04:30:00|2218.4|2218.1|2218.5|2218.2|2219.2|2218.9|2218.4|2218.1|12
1617251700000|2021-04-01 04:35:00|2218.4|2218.1|2219.6|2219.3|2219.6|2219.3|2218.4|2218.1|11
1617252000000|2021-04-01 04:40:00|2219.4|2219.1|2218.4|2218.1|2219.4|2219.1|2218.4|2218.1|7
1617252300000|2021-04-01 04:45:00|2218.7|2218.4|2217.4|2217.1|2218.7|2218.4|2217.2|2216.9|13
1617252600000|2021-04-01 04:50:00|2217.1|2216.8|2216.8|2216.5|2217.1|2216.8|2216.2|2215.9|20
1617252900000|2021-04-01 04:55:00|2216.9|2216.6|2217.5|2217.2|2218.3|2218|2216.9|2216.6|11
1617253200000|2021-04-01 05:00:00|2217.9|2217.6|2218.3|2218|2218.5|2218.2|2217.1|2216.8|11
1617253500000|2021-04-01 05:05:00|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.5|2217.2|23
1617253800000|2021-04-01 05:10:00|2218.1|2217.8|2217.1|2216.8|2218.5|2218.2|2216.9|2216.6|15
1617254100000|2021-04-01 05:15:00|2217.2|2216.9|2217.1|2216.8|2217.5|2217.2|2217.1|2216.8|7
1617254400000|2021-04-01 05:20:00|2217.7|2217.4|2218.3|2218|2218.5|2218.2|2217.7|2217.4|22
1617254700000|2021-04-01 05:25:00|2217.9|2217.6|2217.9|2217.6|2218.2|2217.9|2217|2216.7|20
1617255000000|2021-04-01 05:30:00|2217.8|2217.5|2217.7|2217.4|2217.9|2217.6|2216.7|2216.4|27
1617255300000|2021-04-01 05:35:00|2217.4|2217.1|2220.1|2219.8|2220.1|2219.8|2216.8|2216.5|64
1617255600000|2021-04-01 05:40:00|2219.9|2219.6|2220.6|2220.3|2221.2|2220.9|2219.9|2219.6|62
1617255900000|2021-04-01 05:45:00|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2219.7|2219.4|12
1617256200000|2021-04-01 05:50:00|2220.1|2219.8|2218.9|2218.6|2220.2|2219.9|2218.7|2218.4|19
1617256500000|2021-04-01 05:55:00|2218.8|2218.5|2218.3|2218|2218.8|2218.5|2218.1|2217.8|18
1617256800000|2021-04-01 06:00:00|2217.9|2217.6|2219.1|2218.8|2219.4|2219.1|2217.4|2217.1|24
1617257100000|2021-04-01 06:05:00|2219.2|2218.9|2219.5|2219.2|2219.9|2219.6|2219.2|2218.9|32
1617257400000|2021-04-01 06:10:00|2219|2218.7|2219.4|2219.1|2220.5|2220.2|2219|2218.7|53
1617257700000|2021-04-01 06:15:00|2219.7|2219.4|2220.8|2220.5|2220.8|2220.5|2219.7|2219.4|15
1617258000000|2021-04-01 06:20:00|2221|2220.7|2221.5|2221.2|2221.8|2221.5|2220.7|2220.4|50
1617258300000|2021-04-01 06:25:00|2221.1|2220.8|2220.4|2220.1|2221.1|2220.8|2220.1|2219.8|51
1617258600000|2021-04-01 06:30:00|2220.5|2220.2|2221.5|2221.2|2221.7|2221.4|2220.1|2219.8|48
1617258900000|2021-04-01 06:35:00|2221.8|2221.5|2222.8|2222.5|2222.8|2222.5|2221.8|2221.5|44
1617259200000|2021-04-01 06:40:00|2223.1|2222.8|2223.7|2223.4|2224.5|2224.2|2222.3|2222|121
1617259500000|2021-04-01 06:45:00|2223.5|2223.2|2224.4|2224.1|2224.8|2224.5|2223.5|2223.2|60
1617259800000|2021-04-01 06:50:00|2224.7|2224.4|2225|2224.7|2225.3|2225|2224.2|2223.9|61
1617260100000|2021-04-01 06:55:00|2224.6|2224.3|2224.9|2224.6|2225.3|2225|2224.1|2223.8|34
1617260400000|2021-04-01 07:00:00|2225.1|2224.8|2222.6|2222.3|2225.2|2224.9|2222.5|2222.2|104
1617260700000|2021-04-01 07:05:00|2223.1|2222.8|2222.2|2221.9|2223.1|2222.8|2221.8|2221.5|80
1617261000000|2021-04-01 07:10:00|2221.5|2221.2|2221.5|2221.2|2222.2|2221.9|2220.5|2220.2|64
1617261300000|2021-04-01 07:15:00|2221.3|2221|2220.7|2220.4|2221.3|2221|2220.4|2220.1|56
1617261600000|2021-04-01 07:20:00|2220.6|2220.3|2223.7|2223.4|2223.9|2223.6|2220.6|2220.3|181
1617261900000|2021-04-01 07:25:00|2223.6|2223.3|2226.1|2225.8|2227|2226.7|2223.6|2223.3|438
1617262200000|2021-04-01 07:30:00|2226.2|2225.9|2226.7|2226.4|2226.7|2226.4|2224.1|2223.8|241
1617262500000|2021-04-01 07:35:00|2226.8|2226.5|2227.7|2227.4|2229.4|2229.1|2226.3|2226|205
1617262800000|2021-04-01 07:40:00|2227.6|2227.3|2228.3|2228|2228.9|2228.6|2227.6|2227.3|74
1617263100000|2021-04-01 07:45:00|2228.5|2228.2|2228|2227.7|2229|2228.7|2227.3|2227|77
1617263400000|2021-04-01 07:50:00|2228.1|2227.8|2229.2|2228.9|2229.2|2228.9|2226.5|2226.2|251
1617263700000|2021-04-01 07:55:00|2228.9|2228.6|2231.7|2231.4|2232.5|2232.2|2228.9|2228.6|349
1617264000000|2021-04-01 08:00:00|2231.5|2231.2|2232.3|2232|2232.9|2232.6|2230.6|2230.3|225
1617264300000|2021-04-01 08:05:00|2232.5|2232.2|2233|2232.7|2233.5|2233.2|2232.3|2232|212
1617264600000|2021-04-01 08:10:00|2232.9|2232.6|2234.9|2234.6|2235.1|2234.8|2232.8|2232.5|254
1617264900000|2021-04-01 08:15:00|2235|2234.7|2234.8|2234.5|2235|2234.7|2232.8|2232.5|238
1617265200000|2021-04-01 08:20:00|2234.7|2234.4|2234.5|2234.2|2235.3|2235|2234.1|2233.8|108
1617265500000|2021-04-01 08:25:00|2234.7|2234.4|2232.8|2232.5|2234.7|2234.4|2232.7|2232.4|159
1617265800000|2021-04-01 08:30:00|2233|2232.7|2234.1|2233.8|2234.1|2233.8|2232.7|2232.4|96
1617266100000|2021-04-01 08:35:00|2234|2233.7|2234.8|2234.5|2234.8|2234.5|2233.9|2233.6|139
1617266400000|2021-04-01 08:40:00|2235|2234.7|2233.2|2232.9|2235.9|2235.6|2233|2232.7|184
1617266700000|2021-04-01 08:45:00|2233.5|2233.2|2234.4|2234.1|2234.9|2234.6|2233.5|2233.2|65
1617267000000|2021-04-01 08:50:00|2234.3|2234|2234.9|2234.6|2235.4|2235.1|2234.3|2234|71
1617267300000|2021-04-01 08:55:00|2234.8|2234.5|2236.9|2236.6|2237.1|2236.8|2234.8|2234.5|113
1617267600000|2021-04-01 09:00:00|2237|2236.7|2236.4|2236.1|2237.6|2237.3|2236|2235.7|172
1617267900000|2021-04-01 09:05:00|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.6|2235.3|66
1617268200000|2021-04-01 09:10:00|2235.9|2235.6|2234.7|2234.4|2236.7|2236.4|2234.6|2234.3|161
1617268500000|2021-04-01 09:15:00|2234.9|2234.6|2235.1|2234.8|2235.4|2235.1|2233.9|2233.6|95
1617268800000|2021-04-01 09:20:00|2235|2234.7|2234.4|2234.1|2235.1|2234.8|2234.1|2233.8|81
1617269100000|2021-04-01 09:25:00|2234.3|2234|2233.5|2233.2|2234.3|2234|2233.3|2233|68
1617269400000|2021-04-01 09:30:00|2233.6|2233.3|2234.5|2234.2|2234.7|2234.4|2233.2|2232.9|92
1617269700000|2021-04-01 09:35:00|2234.3|2234|2235.6|2235.3|2235.6|2235.3|2234.3|2234|151
1617270000000|2021-04-01 09:40:00|2235.4|2235.1|2236.1|2235.8|2236.8|2236.5|2235.3|2235|137
1617270300000|2021-04-01 09:45:00|2235.9|2235.6|2235.4|2235.1|2236.8|2236.5|2235.3|2235|89
1617270600000|2021-04-01 09:50:00|2235.2|2234.9|2235.5|2235.2|2235.9|2235.6|2234.6|2234.3|166
1617270900000|2021-04-01 09:55:00|2235.6|2235.3|2235.2|2234.9|2236|2235.7|2234.9|2234.6|121
1617271200000|2021-04-01 10:00:00|2235.3|2235|2233.9|2233.6|2235.5|2235.2|2233.5|2233.2|79
1617271500000|2021-04-01 10:05:00|2233.8|2233.5|2231.1|2230.8|2233.8|2233.5|2231.1|2230.8|205
1617271800000|2021-04-01 10:10:00|2231.2|2230.9|2232.1|2231.8|2232.7|2232.4|2231.2|2230.9|79
1617272100000|2021-04-01 10:15:00|2232.3|2232|2233.1|2232.8|2233.5|2233.2|2232.3|2232|27
1617272400000|2021-04-01 10:20:00|2232.2|2231.9|2232.8|2232.5|2232.8|2232.5|2232.2|2231.9|23
1617272700000|2021-04-01 10:25:00|2232.7|2232.4|2232.2|2231.9|2233.4|2233.1|2232.2|2231.9|43
1617273000000|2021-04-01 10:30:00|2232.4|2232.1|2231|2230.7|2232.4|2232.1|2231|2230.7|54
1617273300000|2021-04-01 10:35:00|2231.1|2230.8|2231.9|2231.6|2232|2231.7|2230.9|2230.6|78
1617273600000|2021-04-01 10:40:00|2232|2231.7|2232.6|2232.3|2233|2232.7|2231.6|2231.3|26
1617273900000|2021-04-01 10:45:00|2232.5|2232.2|2233.1|2232.8|2233.3|2233|2232.5|2232.2|23
1617274200000|2021-04-01 10:50:00|2232.7|2232.4|2232.5|2232.2|2233|2232.7|2231.7|2231.4|64
1617274500000|2021-04-01 10:55:00|2232.3|2232|2231.5|2231.2|2232.3|2232|2231.5|2231.2|60
1617274800000|2021-04-01 11:00:00|2231.7|2231.4|2233.6|2233.3|2233.8|2233.5|2231.5|2231.2|129
1617275100000|2021-04-01 11:05:00|2233.5|2233.2|2234.7|2234.4|2235.3|2235|2233.5|2233.2|68
1617275400000|2021-04-01 11:10:00|2234.8|2234.5|2234.3|2234|2234.8|2234.5|2233.7|2233.4|89
1617275700000|2021-04-01 11:15:00|2234|2233.7|2234.1|2233.8|2234.3|2234|2233.1|2232.8|61
1617276000000|2021-04-01 11:20:00|2234.2|2233.9|2233.6|2233.3|2234.4|2234.1|2233.5|2233.2|37
1617276300000|2021-04-01 11:25:00|2233.7|2233.4|2236.5|2236.2|2236.5|2236.2|2233.7|2233.4|165
1617276600000|2021-04-01 11:30:00|2236.1|2235.8|2236.6|2236.3|2236.9|2236.6|2235.5|2235.2|103
1617276900000|2021-04-01 11:35:00|2236.5|2236.2|2238.4|2238.1|2238.7|2238.4|2236.2|2235.9|214
1617277200000|2021-04-01 11:40:00|2238.3|2238|2238.1|2237.8|2238.6|2238.3|2237.7|2237.4|174
1617277500000|2021-04-01 11:45:00|2238|2237.7|2238.7|2238.4|2241.5|2241.2|2238|2237.7|544
1617277800000|2021-04-01 11:50:00|2238.6|2238.3|2239.5|2239.2|2239.5|2239.2|2237.9|2237.6|74
1617278100000|2021-04-01 11:55:00|2239.8|2239.5|2239.5|2239.2|2240.6|2240.3|2239.2|2238.9|144
1617278400000|2021-04-01 12:00:00|2239.1|2238.8|2238.7|2238.4|2239.5|2239.2|2237.9|2237.6|194
1617278700000|2021-04-01 12:05:00|2238.8|2238.5|2238.3|2238|2239.8|2239.5|2237.8|2237.5|137
1617279000000|2021-04-01 12:10:00|2238.1|2237.8|2235.7|2235.4|2238.4|2238.1|2235.6|2235.3|266
1617279300000|2021-04-01 12:15:00|2235.5|2235.2|2233.3|2233|2235.7|2235.4|2233.2|2232.9|363
1617279600000|2021-04-01 12:20:00|2233.4|2233.1|2234.8|2234.5|2234.8|2234.5|2232.6|2232.3|498
1617279900000|2021-04-01 12:25:00|2234.7|2234.4|2231.5|2231.2|2234.8|2234.5|2231.2|2230.9|375
1617280200000|2021-04-01 12:30:00|2231.2|2230.9|2230|2229.7|2232.2|2231.9|2228.4|2228.1|819
1617280500000|2021-04-01 12:35:00|2230.3|2230|2228.9|2228.6|2231.3|2231|2228.8|2228.5|477
1617280800000|2021-04-01 12:40:00|2228.7|2228.4|2230|2229.7|2230|2229.7|2226.9|2226.6|444
1617281100000|2021-04-01 12:45:00|2229.7|2229.4|2232.9|2232.6|2233.1|2232.8|2229.2|2228.9|469
1617281400000|2021-04-01 12:50:00|2233|2232.7|2233|2232.7|2233.3|2233|2231.9|2231.6|270
1617281700000|2021-04-01 12:55:00|2233.3|2233|2235.8|2235.5|2236|2235.7|2232.4|2232.1|353
1617282000000|2021-04-01 13:00:00|2236|2235.7|2236.9|2236.6|2237.6|2237.3|2234.8|2234.5|705
1617282300000|2021-04-01 13:05:00|2236.8|2236.5|2235.9|2235.6|2236.8|2236.5|2234.2|2233.9|308
1617282600000|2021-04-01 13:10:00|2236|2235.7|2234.9|2234.6|2236.5|2236.2|2234.6|2234.3|339
1617282900000|2021-04-01 13:15:00|2235.1|2234.8|2235.3|2235|2235.6|2235.3|2233.8|2233.5|294
1617283200000|2021-04-01 13:20:00|2235.5|2235.2|2237.2|2236.9|2237.4|2237.1|2235.4|2235.1|346
1617283500000|2021-04-01 13:25:00|2237.1|2236.8|2239.1|2238.8|2239.8|2239.5|2235.9|2235.6|798
1617283800000|2021-04-01 13:30:00|2238.8|2238.5|2238.4|2238.1|2240.8|2240.5|2235.8|2235.5|5899
1617284100000|2021-04-01 13:35:00|2238.6|2238.3|2241.3|2241|2242.2|2241.9|2236.4|2236.1|4082
1617284400000|2021-04-01 13:40:00|2241.4|2241.1|2243.7|2243.4|2245|2244.7|2240.2|2239.9|3463
1617284700000|2021-04-01 13:45:00|2243.8|2243.5|2243.1|2242.8|2246.3|2246|2242.2|2241.9|3023
1617285000000|2021-04-01 13:50:00|2242.9|2242.6|2242.5|2242.2|2245.5|2245.2|2238.5|2238.2|2607
1617285300000|2021-04-01 13:55:00|2242.2|2241.9|2241|2240.7|2244.8|2244.5|2240.3|2240|1396
1617285600000|2021-04-01 14:00:00|2242.1|2241.8|2244|2243.7|2245.5|2245.2|2240.7|2240.4|2525
1617285900000|2021-04-01 14:05:00|2243.8|2243.5|2246.9|2246.6|2247.3|2247|2242.8|2242.5|2529
1617286200000|2021-04-01 14:10:00|2247.1|2246.8|2248.7|2248.4|2249.6|2249.3|2244.6|2244.3|2052
1617286500000|2021-04-01 14:15:00|2248.6|2248.3|2249.1|2248.8|2250|2249.7|2247.7|2247.4|1776
1617286800000|2021-04-01 14:20:00|2249|2248.7|2249|2248.7|2249.7|2249.4|2246.4|2246.1|1920
1617287100000|2021-04-01 14:25:00|2249.1|2248.8|2249.9|2249.6|2250.2|2249.9|2247.4|2247.1|1530
1617287400000|2021-04-01 14:30:00|2250|2249.7|2246.1|2245.8|2250.3|2250|2243.7|2243.4|2574
1617287700000|2021-04-01 14:35:00|2246.4|2246.1|2246.6|2246.3|2248.8|2248.5|2244.3|2244|1624
1617288000000|2021-04-01 14:40:00|2246.8|2246.5|2250.4|2250.1|2251.1|2250.8|2245.2|2244.9|1755
1617288300000|2021-04-01 14:45:00|2250.2|2249.9|2248.4|2248.1|2250.9|2250.6|2247.6|2247.3|1331
1617288600000|2021-04-01 14:50:00|2248.1|2247.8|2241.7|2241.4|2250.2|2249.9|2241.6|2241.3|1951
1617288900000|2021-04-01 14:55:00|2241.6|2241.3|2243.5|2243.2|2243.9|2243.6|2239.9|2239.6|1799
1617289200000|2021-04-01 15:00:00|2243.4|2243.1|2244.5|2244.2|2245.4|2245.1|2242.5|2242.2|1868
1617289500000|2021-04-01 15:05:00|2244.6|2244.3|2238.8|2238.5|2244.6|2244.3|2238.6|2238.3|2965
1617289800000|2021-04-01 15:10:00|2238.2|2237.9|2239.8|2239.5|2242.4|2242.1|2237.3|2237|1988
1617290100000|2021-04-01 15:15:00|2239.7|2239.4|2239.2|2238.9|2240.3|2240|2237.2|2236.9|1500
1617290400000|2021-04-01 15:20:00|2239.3|2239|2236.3|2236|2241.7|2241.4|2235.6|2235.3|2530
1617290700000|2021-04-01 15:25:00|2236.1|2235.8|2239.2|2238.9|2239.2|2238.9|2235.4|2235.1|1937
1617291000000|2021-04-01 15:30:00|2239.1|2238.8|2241.8|2241.5|2242.8|2242.5|2238.2|2237.9|993
1617291300000|2021-04-01 15:35:00|2241.9|2241.6|2243.6|2243.3|2244.2|2243.9|2240.9|2240.6|1118
1617291600000|2021-04-01 15:40:00|2243.8|2243.5|2239|2238.7|2244|2243.7|2237.4|2237.1|1309
1617291900000|2021-04-01 15:45:00|2239.3|2239|2241.2|2240.9|2242.2|2241.9|2238.6|2238.3|1204
1617292200000|2021-04-01 15:50:00|2241.5|2241.2|2242.5|2242.2|2243.4|2243.1|2241.3|2241|813
1617292500000|2021-04-01 15:55:00|2243|2242.7|2240.1|2239.8|2243.1|2242.8|2239.8|2239.5|1140
1617292800000|2021-04-01 16:00:00|2240|2239.7|2241.3|2241|2243.3|2243|2239.7|2239.4|1016
1617293100000|2021-04-01 16:05:00|2241.5|2241.2|2243.1|2242.8|2244.3|2244|2241.4|2241.1|1152
1617293400000|2021-04-01 16:10:00|2243|2242.7|2244.1|2243.8|2244.1|2243.8|2241.9|2241.6|1411
1617293700000|2021-04-01 16:15:00|2243.9|2243.6|2245.5|2245.2|2245.7|2245.4|2242.7|2242.4|1457
1617294000000|2021-04-01 16:20:00|2245.4|2245.1|2246.7|2246.4|2246.9|2246.6|2244.7|2244.4|867
1617294300000|2021-04-01 16:25:00|2246.9|2246.6|2246|2245.7|2247.8|2247.5|2245.6|2245.3|1173
1617294600000|2021-04-01 16:30:00|2246.2|2245.9|2246|2245.7|2247.4|2247.1|2245.3|2245|779
1617294900000|2021-04-01 16:35:00|2246.1|2245.8|2245|2244.7|2246.1|2245.8|2244.4|2244.1|840
1617295200000|2021-04-01 16:40:00|2245.2|2244.9|2244.1|2243.8|2245.5|2245.2|2242.5|2242.2|918
1617295500000|2021-04-01 16:45:00|2244.3|2244|2244.1|2243.8|2245.1|2244.8|2243.4|2243.1|545
1617295800000|2021-04-01 16:50:00|2244.2|2243.9|2244.7|2244.4|2245.2|2244.9|2243.3|2243|950
1617296100000|2021-04-01 16:55:00|2244.6|2244.3|2243.1|2242.8|2245.5|2245.2|2243.1|2242.8|1207
1617296400000|2021-04-01 17:00:00|2243.2|2242.9|2244.3|2244|2246.4|2246.1|2243.2|2242.9|993
1617296700000|2021-04-01 17:05:00|2244.2|2243.9|2245.6|2245.3|2246.8|2246.5|2243.9|2243.6|661
1617297000000|2021-04-01 17:10:00|2245.7|2245.4|2247.1|2246.8|2247.7|2247.4|2245.1|2244.8|651
1617297300000|2021-04-01 17:15:00|2246.9|2246.6|2244.9|2244.6|2247.2|2246.9|2242.6|2242.3|854
1617297600000|2021-04-01 17:20:00|2245|2244.7|2246.3|2246|2246.3|2246|2243.9|2243.6|559
1617297900000|2021-04-01 17:25:00|2246.5|2246.2|2243.5|2243.2|2246.9|2246.6|2243.4|2243.1|1041
1617298200000|2021-04-01 17:30:00|2243.6|2243.3|2248|2247.7|2248.5|2248.2|2243.2|2242.9|844
1617298500000|2021-04-01 17:35:00|2247.9|2247.6|2250.1|2249.8|2251|2250.7|2247.6|2247.3|1179
1617298800000|2021-04-01 17:40:00|2250.2|2249.9|2250.2|2249.9|2251.1|2250.8|2249.7|2249.4|598
1617299100000|2021-04-01 17:45:00|2250.3|2250|2247.2|2246.9|2250.4|2250.1|2246.7|2246.4|1016
1617299400000|2021-04-01 17:50:00|2246.9|2246.6|2247.7|2247.4|2248.2|2247.9|2246.4|2246.1|468
1617299700000|2021-04-01 17:55:00|2247.8|2247.5|2247.8|2247.5|2248.4|2248.1|2246|2245.7|651
1617300000000|2021-04-01 18:00:00|2247.9|2247.6|2250.4|2250.1|2250.4|2250.1|2246.5|2246.2|958
1617300300000|2021-04-01 18:05:00|2250.3|2250|2250.1|2249.8|2251.6|2251.3|2249.3|2249|993
1617300600000|2021-04-01 18:10:00|2249.9|2249.6|2251.8|2251.5|2252.2|2251.9|2249.8|2249.5|956
1617300900000|2021-04-01 18:15:00|2251.7|2251.4|2250.9|2250.6|2251.7|2251.4|2250.4|2250.1|665
1617301200000|2021-04-01 18:20:00|2250.7|2250.4|2252|2251.7|2252.5|2252.2|2250.2|2249.9|833
1617301500000|2021-04-01 18:25:00|2251.8|2251.5|2249.8|2249.5|2251.8|2251.5|2249.5|2249.2|856
1617301800000|2021-04-01 18:30:00|2249.7|2249.4|2248.8|2248.5|2250.6|2250.3|2248.4|2248.1|920
1617302100000|2021-04-01 18:35:00|2248.7|2248.4|2250.8|2250.5|2251.7|2251.4|2248|2247.7|908
1617302400000|2021-04-01 18:40:00|2250.9|2250.6|2250.8|2250.5|2251.5|2251.2|2249.8|2249.5|556
1617302700000|2021-04-01 18:45:00|2250.7|2250.4|2250|2249.7|2250.9|2250.6|2248.3|2248|699
1617303000000|2021-04-01 18:50:00|2249.9|2249.6|2246.9|2246.6|2250.5|2250.2|2246.4|2246.1|756
1617303300000|2021-04-01 18:55:00|2246.8|2246.5|2248.1|2247.8|2249|2248.7|2246.8|2246.5|766
1617303600000|2021-04-01 19:00:00|2248|2247.7|2246.8|2246.5|2248.4|2248.1|2245.9|2245.6|985
1617303900000|2021-04-01 19:05:00|2247|2246.7|2247.1|2246.8|2247.7|2247.4|2245.5|2245.2|827
1617304200000|2021-04-01 19:10:00|2247|2246.7|2243.9|2243.6|2247.3|2247|2243.1|2242.8|1262
1617304500000|2021-04-01 19:15:00|2243.7|2243.4|2245|2244.7|2246.3|2246|2242.7|2242.4|1270
1617304800000|2021-04-01 19:20:00|2244.9|2244.6|2244|2243.7|2246|2245.7|2243.7|2243.4|876
1617305100000|2021-04-01 19:25:00|2244.5|2244.2|2244.9|2244.6|2246|2245.7|2243.3|2243|919
1617305400000|2021-04-01 19:30:00|2244.7|2244.4|2245|2244.7|2245.4|2245.1|2243.7|2243.4|1101
1617305700000|2021-04-01 19:35:00|2244.9|2244.6|2245.4|2245.1|2246.3|2246|2244.3|2244|1551
1617306000000|2021-04-01 19:40:00|2245.3|2245|2243.9|2243.6|2245.5|2245.2|2243.3|2243|1693
1617306300000|2021-04-01 19:45:00|2244|2243.7|2246.7|2246.4|2247.2|2246.9|2243.7|2243.4|1990
1617306600000|2021-04-01 19:50:00|2246.6|2246.3|2249.6|2249.3|2249.7|2249.4|2246.6|2246.3|2659
1617306900000|2021-04-01 19:55:00|2249.7|2249.4|2254.8|2254.5|2255.1|2254.8|2246.9|2246.6|14175
1617307200000|2021-04-01 20:00:00|2254.6|2254.3|2256.5|2256.2|2257.1|2256.8|2254.5|2254.2|4239
1617307500000|2021-04-01 20:05:00|2256.6|2256.3|2257.4|2257.1|2257.7|2257.4|2256.1|2255.8|1366
1617307800000|2021-04-01 20:10:00|2257.3|2257|2259.3|2258.5|2259.7|2259.4|2257.2|2256.9|1842
1617308100000|2021-04-01 20:15:00|2259.4|2258.6|2259.2|2258.4|2259.6|2258.8|2259|2258.2|5
1617308400000|2021-04-01 20:20:00|2259.3|2258.5|2259.2|2258.4|2259.3|2258.5|2259.1|2258.3|0
1617308700000|2021-04-01 20:25:00|2259.1|2258.3|2259.2|2258.4|2259.2|2258.4|2259.1|2258.3|0
1617309000000|2021-04-01 20:30:00|2258.6|2258.3|2258.5|2258.2|2259.5|2259.2|2258.2|2257.9|201
1617309300000|2021-04-01 20:35:00|2258.4|2258.1|2258.8|2258.5|2258.9|2258.6|2258.4|2258.1|20
1617309600000|2021-04-01 20:40:00|2258.3|2258|2258.9|2258.6|2259|2258.7|2258.2|2257.9|147
1617309900000|2021-04-01 20:45:00|2258.8|2258.5|2258.5|2258.2|2259.1|2258.8|2258.3|2258|76
1617310200000|2021-04-01 20:50:00|2258.6|2258.3|2258|2257.7|2258.6|2258.3|2257.5|2257.2|176
1617310500000|2021-04-01 20:55:00|2257.8|2257.5|2256.9|2256.1|2258.4|2258.1|2256.6|2256.1|279
1617310800000|2021-04-01 21:00:00|2256.8|2256|2256.6|2255.8|2256.8|2256|2256.6|2255.8|0
1617313200000|2021-04-01 21:40:00|2256.7|2255.9|2256.7|2255.9|2256.7|2255.9|2256.7|2255.9|0
1617314400000|2021-04-01 22:00:00|2258.6|2258.3|2259.2|2258.9|2259.5|2259.2|2257.5|2257.2|160
1617314700000|2021-04-01 22:05:00|2259.4|2259.1|2258.2|2257.9|2259.7|2259.4|2257.8|2257.5|25
1617315000000|2021-04-01 22:10:00|2257.7|2257.4|2257.6|2257.3|2257.9|2257.6|2256.8|2256.5|18
1617315300000|2021-04-01 22:15:00|2257.4|2257.1|2257.7|2257.4|2257.9|2257.6|2257.2|2256.9|22
1617315600000|2021-04-01 22:20:00|2258.1|2257.8|2258|2257.7|2258.9|2258.6|2258|2257.7|13
1617315900000|2021-04-01 22:25:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|3
1617316200000|2021-04-01 22:30:00|2259.1|2258.8|2259.8|2259.5|2259.8|2259.5|2258.8|2258.5|10
1617316500000|2021-04-01 22:35:00|2259.5|2259.2|2259.2|2258.9|2259.7|2259.4|2259.2|2258.9|8
1617316800000|2021-04-01 22:40:00|2258.9|2258.6|2259.4|2259.1|2259.4|2259.1|2258.9|2258.6|13
1617317100000|2021-04-01 22:45:00|2259.5|2259.2|2259.4|2259.1|2259.8|2259.5|2259.4|2259.1|11
1617317400000|2021-04-01 22:50:00|2260|2259.7|2260.1|2259.8|2260.5|2260.2|2260|2259.7|36
1617317700000|2021-04-01 22:55:00|2260|2259.7|2260.2|2259.9|2260.3|2260|2260|2259.7|5
1617318000000|2021-04-01 23:00:00|2260.1|2259.8|2261.9|2261.6|2262.2|2261.9|2260.1|2259.8|67
1617318300000|2021-04-01 23:05:00|2261.6|2261.3|2260.2|2259.9|2261.6|2261.3|2259.9|2259.6|41
1617318600000|2021-04-01 23:10:00|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260.2|2259.9|22
1617318900000|2021-04-01 23:15:00|2260.9|2260.6|2260.1|2259.8|2260.9|2260.6|2260.1|2259.8|11
1617319200000|2021-04-01 23:20:00|2260.2|2259.9|2260.9|2260.6|2260.9|2260.6|2260.1|2259.8|6
1617319500000|2021-04-01 23:25:00|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|7
1617319800000|2021-04-01 23:30:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|6
1617320100000|2021-04-01 23:35:00|2259.9|2259.6|2260.9|2260.6|2260.9|2260.6|2259.9|2259.6|22
1617320400000|2021-04-01 23:40:00|2260.4|2260.1|2260.4|2260.1|2260.7|2260.4|2259.7|2259.4|39
1617320700000|2021-04-01 23:45:00|2260.5|2260.2|2260.1|2259.8|2260.8|2260.5|2260.1|2259.8|13
1617321000000|2021-04-01 23:50:00|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260.1|2259.8|13
1617321300000|2021-04-01 23:55:00|2260.6|2260.3|2260.2|2259.9|2260.8|2260.5|2260.2|2259.9|10
1617321600000|2021-04-02 00:00:00|2260.7|2260.4|2260.4|2260.1|2261|2260.7|2260.4|2260.1|10
1617321900000|2021-04-02 00:05:00|2260.6|2260.3|2261.3|2261|2261.5|2261.2|2260.6|2260.3|13
1617322200000|2021-04-02 00:10:00|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|10
1617322500000|2021-04-02 00:15:00|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|7
1617322800000|2021-04-02 00:20:00|2261.3|2261|2260.7|2260.4|2261.3|2261|2260.5|2260.2|19
1617323100000|2021-04-02 00:25:00|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.6|2260.3|10
1617323400000|2021-04-02 00:30:00|2261.3|2261|2260.3|2260|2261.3|2261|2259.7|2259.4|18
1617323700000|2021-04-02 00:35:00|2260.5|2260.2|2260|2259.7|2260.6|2260.3|2260|2259.7|13
1617324000000|2021-04-02 00:40:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|5
1617324300000|2021-04-02 00:45:00|2260|2259.7|2260.4|2260.1|2260.4|2260.1|2260|2259.7|8
1617324600000|2021-04-02 00:50:00|2260.2|2259.9|2259.7|2259.4|2260.2|2259.9|2259.7|2259.4|2
1617325200000|2021-04-02 01:00:00|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|7
1617325500000|2021-04-02 01:05:00|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|14
1617325800000|2021-04-02 01:10:00|2260.3|2260|2260.4|2260.1|2260.5|2260.2|2260|2259.7|22
1617326100000|2021-04-02 01:15:00|2260.5|2260.2|2259.7|2259.4|2260.5|2260.2|2259.2|2258.9|45
1617326400000|2021-04-02 01:20:00|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|4
1617327000000|2021-04-02 01:30:00|2260|2259.7|2260.3|2260|2260.3|2260|2259.8|2259.5|7
1617327300000|2021-04-02 01:35:00|2260.1|2259.8|2259.4|2259.1|2260.2|2259.9|2259.1|2258.8|19
1617327600000|2021-04-02 01:40:00|2259.3|2259|2259.2|2258.9|2259.5|2259.2|2259.1|2258.8|8
1617327900000|2021-04-02 01:45:00|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|8
1617328200000|2021-04-02 01:50:00|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|10
1617328500000|2021-04-02 01:55:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1617328800000|2021-04-02 02:00:00|2260|2259.7|2259.7|2259.4|2260|2259.7|2259.6|2259.3|5
1617329100000|2021-04-02 02:05:00|2259.8|2259.5|2259|2258.7|2259.8|2259.5|2259|2258.7|3
1617329400000|2021-04-02 02:10:00|2258.9|2258.6|2259.8|2259.5|2259.8|2259.5|2258.9|2258.6|10
1617329700000|2021-04-02 02:15:00|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|6
1617330000000|2021-04-02 02:20:00|2259.9|2259.6|2260|2259.7|2260.1|2259.8|2259.9|2259.6|17
1617330300000|2021-04-02 02:25:00|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.5|2259.2|13
1617330600000|2021-04-02 02:30:00|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2259.8|2259.5|8
1617330900000|2021-04-02 02:35:00|2260.4|2260.1|2260.3|2260|2260.8|2260.5|2260.2|2259.9|23
1617331200000|2021-04-02 02:40:00|2260.5|2260.2|2261|2260.7|2261|2260.7|2260.2|2259.9|35
1617331500000|2021-04-02 02:45:00|2260.8|2260.5|2260.7|2260.4|2261|2260.7|2260.6|2260.3|19
1617331800000|2021-04-02 02:50:00|2260.6|2260.3|2260.9|2260.6|2261|2260.7|2260.6|2260.3|14
1617332100000|2021-04-02 02:55:00|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2260.7|2260.4|4
1617332400000|2021-04-02 03:00:00|||||||||2
1617332700000|2021-04-02 03:05:00|||||||||2
1617333000000|2021-04-02 03:10:00|2261.3|2261|2261|2260.7|2261.3|2261|2261|2260.7|4
1617333300000|2021-04-02 03:15:00|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|4
1617333600000|2021-04-02 03:20:00|2261.2|2260.9|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|29
1617333900000|2021-04-02 03:25:00|2261.7|2261.4|2262|2261.7|2262|2261.7|2261.7|2261.4|5
1617334200000|2021-04-02 03:30:00|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|17
1617334500000|2021-04-02 03:35:00|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|6
1617334800000|2021-04-02 03:40:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|3
1617335100000|2021-04-02 03:45:00|2261.9|2261.6|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|6
1617335400000|2021-04-02 03:50:00|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|2
1617335700000|2021-04-02 03:55:00|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|10
1617336000000|2021-04-02 04:00:00|2262|2261.7|2262.3|2262|2262.4|2262.1|2261.9|2261.6|26
1617336300000|2021-04-02 04:05:00|||||||||3
1617336600000|2021-04-02 04:10:00|2262.5|2262.2|2261.6|2261.3|2262.5|2262.2|2261.6|2261.3|14
1617336900000|2021-04-02 04:15:00|2261.5|2261.2|2261.4|2261.1|2261.8|2261.5|2261.4|2261.1|10
1617337200000|2021-04-02 04:20:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1617337500000|2021-04-02 04:25:00|2261.1|2260.8|2261.5|2261.2|2261.5|2261.2|2261.1|2260.8|12
1617337800000|2021-04-02 04:30:00|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|2
1617338100000|2021-04-02 04:35:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|4
1617338400000|2021-04-02 04:40:00|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|5
1617338700000|2021-04-02 04:45:00|2261|2260.7|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|20
1617339000000|2021-04-02 04:50:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1617339900000|2021-04-02 05:05:00|2261.2|2260.9|2260.4|2260.1|2261.2|2260.9|2260.4|2260.1|10
1617340200000|2021-04-02 05:10:00|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|7
1617340500000|2021-04-02 05:15:00|2260.4|2260.1|2260.6|2260.3|2260.7|2260.4|2260.4|2260.1|5
1617340800000|2021-04-02 05:20:00|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|6
1617341100000|2021-04-02 05:25:00|||||||||1
1617341400000|2021-04-02 05:30:00|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|2
1617341700000|2021-04-02 05:35:00|2261|2260.7|2260.7|2260.4|2261|2260.7|2260.7|2260.4|4
1617342000000|2021-04-02 05:40:00|||||||||1
1617342300000|2021-04-02 05:45:00|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|2
1617342600000|2021-04-02 05:50:00|2261|2260.7|2262.4|2262.1|2262.4|2262.1|2261|2260.7|10
1617342900000|2021-04-02 05:55:00|2262.6|2262.3|2262.9|2262.6|2263.4|2263.1|2262.6|2262.3|19
1617343200000|2021-04-02 06:00:00|2262.5|2262.2|2263.5|2263.2|2263.5|2263.2|2262.5|2262.2|30
1617343500000|2021-04-02 06:05:00|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2262.8|2262.5|10
1617343800000|2021-04-02 06:10:00|2263.4|2263.1|2263.8|2263.5|2263.9|2263.6|2263.4|2263.1|15
1617344100000|2021-04-02 06:15:00|2263.7|2263.4|2264.3|2264|2265.2|2264.9|2263.7|2263.4|41
1617344400000|2021-04-02 06:20:00|2264.2|2263.9|2264.1|2263.8|2264.3|2264|2263.9|2263.6|10
1617344700000|2021-04-02 06:25:00|2264.4|2264.1|2263.7|2263.4|2264.4|2264.1|2263.7|2263.4|7
1617345000000|2021-04-02 06:30:00|2263.8|2263.5|2264.1|2263.8|2264.1|2263.8|2263.7|2263.4|9
1617345300000|2021-04-02 06:35:00|2264.3|2264|2264|2263.7|2264.4|2264.1|2264|2263.7|9
1617345600000|2021-04-02 06:40:00|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|6
1617345900000|2021-04-02 06:45:00|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|4
1617346200000|2021-04-02 06:50:00|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.3|2263|4
1617346500000|2021-04-02 06:55:00|2263|2262.7|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|12
1617346800000|2021-04-02 07:00:00|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.5|2262.2|20
1617347100000|2021-04-02 07:05:00|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2262.8|2262.5|10
1617347400000|2021-04-02 07:10:00|2263.4|2263.1|2263.5|2263.2|2263.8|2263.5|2263.3|2263|10
1617347700000|2021-04-02 07:15:00|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.7|2263.4|12
1617348000000|2021-04-02 07:20:00|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|10
1617348300000|2021-04-02 07:25:00|2264.3|2264|2264|2263.7|2264.3|2264|2264|2263.7|8
1617348600000|2021-04-02 07:30:00|2264.4|2264.1|2264.6|2264.3|2265|2264.7|2264.4|2264.1|13
1617348900000|2021-04-02 07:35:00|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|2
1617349200000|2021-04-02 07:40:00|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|3
1617349500000|2021-04-02 07:45:00|2264.4|2264.1|2265|2264.7|2265|2264.7|2264|2263.7|9
1617349800000|2021-04-02 07:50:00|2264.7|2264.4|2264.7|2264.4|2264.9|2264.6|2264.6|2264.3|6
1617350100000|2021-04-02 07:55:00|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|12
1617350400000|2021-04-02 08:00:00|2264.3|2264|2264|2263.7|2264.3|2264|2264|2263.7|2
1617350700000|2021-04-02 08:05:00|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|5
1617351000000|2021-04-02 08:10:00|2264|2263.7|2264|2263.7|2264|2263.7|2263.8|2263.5|4
1617351300000|2021-04-02 08:15:00|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|4
1617351600000|2021-04-02 08:20:00|2263.3|2263|2264|2263.7|2264|2263.7|2263.2|2262.9|6
1617351900000|2021-04-02 08:25:00|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264|2263.7|15
1617352200000|2021-04-02 08:30:00|2263.9|2263.6|2264.4|2264.1|2264.4|2264.1|2263.9|2263.6|4
1617352500000|2021-04-02 08:35:00|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2264.3|2264|8
1617352800000|2021-04-02 08:40:00|2265|2264.7|2264.6|2264.3|2265|2264.7|2264.6|2264.3|15
1617353100000|2021-04-02 08:45:00|2265|2264.7|2265.1|2264.8|2265.4|2265.1|2265|2264.7|12
1617353400000|2021-04-02 08:50:00|2264.6|2264.3|2265.2|2264.9|2265.4|2265.1|2264.6|2264.3|7
1617353700000|2021-04-02 08:55:00|2265.4|2265.1|2265.8|2265.5|2266.7|2266.4|2265.4|2265.1|57
1617354000000|2021-04-02 09:00:00|2265.7|2265.4|2265.1|2264.8|2265.7|2265.4|2264.6|2264.3|17
1617354300000|2021-04-02 09:05:00|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.6|2264.3|13
1617354600000|2021-04-02 09:10:00|2264.8|2264.5|2264.5|2264.2|2264.8|2264.5|2264.3|2264|13
1617354900000|2021-04-02 09:15:00|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|4
1617355200000|2021-04-02 09:20:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1617355500000|2021-04-02 09:25:00|2264|2263.7|2263.5|2263.2|2264|2263.7|2263.3|2263|14
1617355800000|2021-04-02 09:30:00|2263.1|2262.8|2263.7|2263.4|2264|2263.7|2263.1|2262.8|18
1617356100000|2021-04-02 09:35:00|2263.9|2263.6|2264.7|2264.4|2264.9|2264.6|2263.9|2263.6|20
1617356400000|2021-04-02 09:40:00|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|5
1617356700000|2021-04-02 09:45:00|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|8
1617357000000|2021-04-02 09:50:00|2264.9|2264.6|2265.6|2265.3|2265.8|2265.5|2264.9|2264.6|27
1617357300000|2021-04-02 09:55:00|2265.1|2264.8|2265.5|2265.2|2265.5|2265.2|2264.9|2264.6|8
1617357600000|2021-04-02 10:00:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1617357900000|2021-04-02 10:05:00|2265.2|2264.9|2264.8|2264.5|2265.2|2264.9|2264.8|2264.5|6
1617358200000|2021-04-02 10:10:00|2264.7|2264.4|2264.1|2263.8|2264.7|2264.4|2264.1|2263.8|11
1617358500000|2021-04-02 10:15:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2
1617358800000|2021-04-02 10:20:00|2263.5|2263.2|2263.5|2263.2|2264.1|2263.8|2263.5|2263.2|7
1617359100000|2021-04-02 10:25:00|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|4
1617359400000|2021-04-02 10:30:00|2263.5|2263.2|2263.6|2263.3|2263.9|2263.6|2263.5|2263.2|7
1617359700000|2021-04-02 10:35:00|2263.5|2263.2|2262.3|2262|2263.5|2263.2|2262.1|2261.8|45
1617360000000|2021-04-02 10:40:00|2262.1|2261.8|2262.7|2262.4|2262.7|2262.4|2261.9|2261.6|15
1617360300000|2021-04-02 10:45:00|2262.4|2262.1|2263.6|2263.3|2263.6|2263.3|2261.9|2261.6|19
1617360600000|2021-04-02 10:50:00|2263.7|2263.4|2263.7|2263.4|2263.9|2263.6|2263.6|2263.3|12
1617360900000|2021-04-02 10:55:00|2263.9|2263.6|2264.8|2264.5|2264.8|2264.5|2263.9|2263.6|11
1617361200000|2021-04-02 11:00:00|2264.5|2264.2|2264.1|2263.8|2264.8|2264.5|2264.1|2263.8|6
1617361800000|2021-04-02 11:10:00|2263.9|2263.6|2263.5|2263.2|2264.5|2264.2|2263.5|2263.2|20
1617362100000|2021-04-02 11:15:00|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|6
1617362400000|2021-04-02 11:20:00|2263.3|2263|2263.8|2263.5|2264|2263.7|2263.2|2262.9|8
1617362700000|2021-04-02 11:25:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2
1617363000000|2021-04-02 11:30:00|2264.7|2264.4|2264|2263.7|2264.8|2264.5|2264|2263.7|12
1617363300000|2021-04-02 11:35:00|2264.3|2264|2263.7|2263.4|2264.5|2264.2|2263.7|2263.4|8
1617363600000|2021-04-02 11:40:00|2264|2263.7|2263.7|2263.4|2264|2263.7|2263.7|2263.4|4
1617363900000|2021-04-02 11:45:00|2263.8|2263.5|2264.1|2263.8|2264.3|2264|2263.8|2263.5|10
1617364200000|2021-04-02 11:50:00|2263.6|2263.3|2264.1|2263.8|2264.5|2264.2|2263.6|2263.3|14
1617364500000|2021-04-02 11:55:00|2264.2|2263.9|2264.9|2264.6|2264.9|2264.6|2264.2|2263.9|11
1617364800000|2021-04-02 12:00:00|2265.3|2265|2265.6|2265.3|2266.4|2266.1|2265.3|2265|44
1617365100000|2021-04-02 12:05:00|2265.7|2265.4|2265.6|2265.3|2266.3|2266|2265.6|2265.3|15
1617365400000|2021-04-02 12:10:00|2265.7|2265.4|2264.4|2264.1|2265.8|2265.5|2264.4|2264.1|9
1617365700000|2021-04-02 12:15:00|2265.1|2264.8|2265.9|2265.6|2266.1|2265.8|2265.1|2264.8|32
1617366000000|2021-04-02 12:20:00|2265.3|2265|2266.5|2266.2|2266.7|2266.4|2265.3|2265|40
1617366300000|2021-04-02 12:25:00|2266.7|2266.4|2265|2264.7|2268.2|2267.9|2264.4|2264.1|77
1617366600000|2021-04-02 12:30:00|2264.2|2263.9|2276|2275.7|2279.3|2279|2264.2|2263.9|667
1617366900000|2021-04-02 12:35:00|2276.3|2276|2285.3|2285|2290.1|2289.8|2276.3|2276|898
1617367200000|2021-04-02 12:40:00|2283.2|2282.9|2293.8|2293.5|2294.7|2294.4|2282.3|2282|981
1617367500000|2021-04-02 12:45:00|2293.9|2293.6|2300|2299.7|2308.6|2308.3|2293.9|2293.6|2232
1617367800000|2021-04-02 12:50:00|2299.9|2299.6|2296.1|2295.8|2301.2|2300.9|2295.5|2295.2|500
1617368100000|2021-04-02 12:55:00|2296|2295.7|2291.4|2291.1|2296.7|2296.4|2289.9|2289.6|509
1617368400000|2021-04-02 13:00:00|2292.5|2292.2|2297.1|2296.8|2297.2|2296.9|2291.1|2290.8|306
1617368700000|2021-04-02 13:05:00|2296.7|2296.4|2297.7|2297.4|2298.1|2297.8|2291.8|2291.5|542
1617369000000|2021-04-02 13:10:00|2297.2|2296.9|2292.2|2291.9|2298.9|2298.6|2291.4|2291.1|301
1617573600000|2021-04-04 22:00:00|2298.9|2298.6|2290.8|2290.5|2299.3|2299|2285.6|2285.3|676
1617573900000|2021-04-04 22:05:00|2291.1|2290.8|2289.5|2289.2|2291.1|2290.8|2288.5|2288.2|98
1617574200000|2021-04-04 22:10:00|2289.6|2289.3|2289.7|2289.4|2290|2289.7|2287.3|2287|60
1617574500000|2021-04-04 22:15:00|2289.1|2288.8|2291.2|2290.9|2291.2|2290.9|2288.9|2288.6|78
1617574800000|2021-04-04 22:20:00|2291.5|2291.2|2291.7|2291.4|2292.5|2292.2|2291.2|2290.9|122
1617575100000|2021-04-04 22:25:00|2291.6|2291.3|2292.6|2292.3|2294.1|2293.8|2290.9|2290.6|115
1617575400000|2021-04-04 22:30:00|2292.5|2292.2|2289.9|2289.6|2292.6|2292.3|2289.1|2288.8|74
1617575700000|2021-04-04 22:35:00|2289.8|2289.5|2290|2289.7|2291|2290.7|2289.6|2289.3|73
1617576000000|2021-04-04 22:40:00|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2288.6|2288.3|57
1617576300000|2021-04-04 22:45:00|2290.8|2290.5|2288.8|2288.5|2290.8|2290.5|2288.8|2288.5|59
1617576600000|2021-04-04 22:50:00|2288.7|2288.4|2286.8|2286.5|2288.8|2288.5|2285.7|2285.4|179
1617576900000|2021-04-04 22:55:00|2286.6|2286.3|2289.6|2289.3|2289.7|2289.4|2286.6|2286.3|81
1617577200000|2021-04-04 23:00:00|2289.9|2289.6|2290.3|2290|2290.8|2290.5|2289.8|2289.5|28
1617577500000|2021-04-04 23:05:00|2290.1|2289.8|2290.3|2290|2291.8|2291.5|2290.1|2289.8|45
1617577800000|2021-04-04 23:10:00|2290|2289.7|2291.3|2291|2291.3|2291|2289.9|2289.6|24
1617578100000|2021-04-04 23:15:00|2290.5|2290.2|2291.5|2291.2|2291.7|2291.4|2289.9|2289.6|24
1617578400000|2021-04-04 23:20:00|2291.6|2291.3|2293.5|2293.2|2294.3|2294|2291.6|2291.3|149
1617578700000|2021-04-04 23:25:00|2293.4|2293.1|2293.6|2293.3|2294.7|2294.4|2292.6|2292.3|40
1617579000000|2021-04-04 23:30:00|2294.4|2294.1|2292.8|2292.5|2294.9|2294.6|2291.9|2291.6|55
1617579300000|2021-04-04 23:35:00|2292.6|2292.3|2293.6|2293.3|2293.7|2293.4|2291.7|2291.4|43
1617579600000|2021-04-04 23:40:00|2293.4|2293.1|2294.1|2293.8|2294.3|2294|2293|2292.7|82
1617579900000|2021-04-04 23:45:00|2294.3|2294|2293.9|2293.6|2295.2|2294.9|2293.6|2293.3|75
1617580200000|2021-04-04 23:50:00|2294.1|2293.8|2296.1|2295.8|2297.1|2296.8|2294.1|2293.8|96
1617580500000|2021-04-04 23:55:00|2296|2295.7|2296.2|2295.9|2296.8|2296.5|2295.6|2295.3|29
1617580800000|2021-04-05 00:00:00|2294.5|2294.2|2296|2295.7|2296.3|2296|2294.2|2293.9|51
1617581100000|2021-04-05 00:05:00|2295.8|2295.5|2294.9|2294.6|2296.7|2296.4|2294.9|2294.6|73
1617581400000|2021-04-05 00:10:00|2295|2294.7|2294.9|2294.6|2295.6|2295.3|2294.5|2294.2|75
1617581700000|2021-04-05 00:15:00|2295|2294.7|2295.3|2295|2295.4|2295.1|2294.9|2294.6|5
1617582000000|2021-04-05 00:20:00|2294.7|2294.4|2294.4|2294.1|2294.7|2294.4|2293.5|2293.2|64
1617582300000|2021-04-05 00:25:00|2294.5|2294.2|2294.2|2293.9|2294.5|2294.2|2293.6|2293.3|57
1617582600000|2021-04-05 00:30:00|2294.5|2294.2|2294.9|2294.6|2294.9|2294.6|2294.3|2294|27
1617582900000|2021-04-05 00:35:00|2295.1|2294.8|2293.6|2293.3|2295.1|2294.8|2293.6|2293.3|58
1617583200000|2021-04-05 00:40:00|2293.2|2292.9|2293.7|2293.4|2294.4|2294.1|2293|2292.7|79
1617583500000|2021-04-05 00:45:00|2294|2293.7|2293.7|2293.4|2294|2293.7|2293.3|2293|63
1617583800000|2021-04-05 00:50:00|2293.5|2293.2|2293.7|2293.4|2294|2293.7|2293.4|2293.1|11
1617584100000|2021-04-05 00:55:00|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.2|2292.9|11
1617584400000|2021-04-05 01:00:00|2293.2|2292.9|2292.7|2292.4|2293.7|2293.4|2292.4|2292.1|77
1617584700000|2021-04-05 01:05:00|2293|2292.7|2293|2292.7|2293|2292.7|2292.3|2292|22
1617585000000|2021-04-05 01:10:00|2292.8|2292.5|2292.7|2292.4|2293.2|2292.9|2292.7|2292.4|21
1617585300000|2021-04-05 01:15:00|2292.6|2292.3|2292.2|2291.9|2292.6|2292.3|2292.2|2291.9|34
1617585600000|2021-04-05 01:20:00|2292.1|2291.8|2292.2|2291.9|2292.4|2292.1|2292.1|2291.8|11
1617585900000|2021-04-05 01:25:00|2291.6|2291.3|2291.3|2291|2291.7|2291.4|2291.1|2290.8|23
1617586200000|2021-04-05 01:30:00|2291.2|2290.9|2290.2|2289.9|2291.5|2291.2|2290.2|2289.9|115
1617586500000|2021-04-05 01:35:00|2290.3|2290|2289.7|2289.4|2291|2290.7|2289.7|2289.4|154
1617586800000|2021-04-05 01:40:00|2289.8|2289.5|2288.5|2288.2|2289.9|2289.6|2288.5|2288.2|70
1617587100000|2021-04-05 01:45:00|2288.4|2288.1|2289.2|2288.9|2289.5|2289.2|2288.2|2287.9|139
1617587400000|2021-04-05 01:50:00|2289.3|2289|2288.3|2288|2289.4|2289.1|2288.3|2288|72
1617587700000|2021-04-05 01:55:00|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2287.7|2287.4|53
1617588000000|2021-04-05 02:00:00|2288.3|2288|2288.7|2288.4|2288.8|2288.5|2287.9|2287.6|61
1617588300000|2021-04-05 02:05:00|2288.6|2288.3|2288.6|2288.3|2288.8|2288.5|2287.8|2287.5|53
1617588600000|2021-04-05 02:10:00|2288.3|2288|2288.1|2287.8|2288.8|2288.5|2287.9|2287.6|40
1617588900000|2021-04-05 02:15:00|2288.4|2288.1|2287.1|2286.8|2288.4|2288.1|2286.8|2286.5|43
1617589200000|2021-04-05 02:20:00|2287.4|2287.1|2287.6|2287.3|2288.1|2287.8|2285.8|2285.5|126
1617589500000|2021-04-05 02:25:00|2288.2|2287.9|2287.5|2287.2|2288.2|2287.9|2287.5|2287.2|10
1617589800000|2021-04-05 02:30:00|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2286.7|2286.4|32
1617590100000|2021-04-05 02:35:00|2287|2286.7|2287.2|2286.9|2287.2|2286.9|2286.6|2286.3|18
1617590400000|2021-04-05 02:40:00|2287|2286.7|2286|2285.7|2287.7|2287.4|2285.9|2285.6|70
1617590700000|2021-04-05 02:45:00|2286.3|2286|2286.2|2285.9|2286.6|2286.3|2286.2|2285.9|46
1617591000000|2021-04-05 02:50:00|2286.3|2286|2285.9|2285.6|2286.3|2286|2285.3|2285|40
1617591300000|2021-04-05 02:55:00|2285.7|2285.4|2284.4|2284.1|2285.7|2285.4|2284.4|2284.1|49
1617591600000|2021-04-05 03:00:00|2284.5|2284.2|2285.7|2285.4|2286.1|2285.8|2284.3|2284|51
1617591900000|2021-04-05 03:05:00|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|4
1617592200000|2021-04-05 03:10:00|2285.4|2285.1|2284.9|2284.6|2285.4|2285.1|2284.9|2284.6|6
1617592500000|2021-04-05 03:15:00|2285.4|2285.1|2285.9|2285.6|2285.9|2285.6|2285.4|2285.1|13
1617592800000|2021-04-05 03:20:00|2286|2285.7|2286.9|2286.6|2286.9|2286.6|2286|2285.7|27
1617593100000|2021-04-05 03:25:00|2286.1|2285.8|2286.6|2286.3|2287.1|2286.8|2286.1|2285.8|22
1617593400000|2021-04-05 03:30:00|2287.1|2286.8|2286.2|2285.9|2287.1|2286.8|2286.1|2285.8|11
1617593700000|2021-04-05 03:35:00|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|3
1617594000000|2021-04-05 03:40:00|2285.9|2285.6|2285.3|2285|2285.9|2285.6|2285.3|2285|6
1617594300000|2021-04-05 03:45:00|2285.4|2285.1|2286.3|2286|2286.3|2286|2285.4|2285.1|11
1617594600000|2021-04-05 03:50:00|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|4
1617594900000|2021-04-05 03:55:00|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|8
1617595200000|2021-04-05 04:00:00|2286.5|2286.2|2287|2286.7|2287.2|2286.9|2286.5|2286.2|18
1617595500000|2021-04-05 04:05:00|2286.5|2286.2|2286.6|2286.3|2287.2|2286.9|2286.4|2286.1|16
1617595800000|2021-04-05 04:10:00|2286.9|2286.6|2286.1|2285.8|2286.9|2286.6|2286.1|2285.8|12
1617596100000|2021-04-05 04:15:00|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286|2285.7|7
1617596400000|2021-04-05 04:20:00|2285.8|2285.5|2285.3|2285|2286.2|2285.9|2285.3|2285|27
1617596700000|2021-04-05 04:25:00|2285.2|2284.9|2285.6|2285.3|2285.6|2285.3|2285.2|2284.9|14
1617597000000|2021-04-05 04:30:00|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285|2284.7|11
1617597300000|2021-04-05 04:35:00|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285.3|2285|5
1617597600000|2021-04-05 04:40:00|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|4
1617597900000|2021-04-05 04:45:00|2285.2|2284.9|2285.8|2285.5|2285.9|2285.6|2285.2|2284.9|10
1617598200000|2021-04-05 04:50:00|2286.1|2285.8|2285.5|2285.2|2286.1|2285.8|2285.4|2285.1|4
1617598500000|2021-04-05 04:55:00|2285.7|2285.4|2285.4|2285.1|2285.7|2285.4|2285.4|2285.1|4
1617598800000|2021-04-05 05:00:00|2285.7|2285.4|2285.4|2285.1|2285.7|2285.4|2285.3|2285|23
1617599100000|2021-04-05 05:05:00|2285.6|2285.3|2285.7|2285.4|2286.2|2285.9|2285.4|2285.1|16
1617599400000|2021-04-05 05:10:00|2285.4|2285.1|2285.5|2285.2|2285.6|2285.3|2285.4|2285.1|8
1617599700000|2021-04-05 05:15:00|2285.4|2285.1|2285.1|2284.8|2285.4|2285.1|2284.7|2284.4|16
1617600000000|2021-04-05 05:20:00|2284.8|2284.5|2285.2|2284.9|2285.2|2284.9|2284.8|2284.5|4
1617600300000|2021-04-05 05:25:00|2285|2284.7|2285.5|2285.2|2285.5|2285.2|2285|2284.7|14
1617600600000|2021-04-05 05:30:00|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2284.9|2284.6|11
1617600900000|2021-04-05 05:35:00|2285.5|2285.2|2285.8|2285.5|2286.2|2285.9|2285.5|2285.2|12
1617601200000|2021-04-05 05:40:00|2285.3|2285|2285.3|2285|2285.6|2285.3|2285.2|2284.9|15
1617601500000|2021-04-05 05:45:00|2285.4|2285.1|2284.5|2284.2|2285.4|2285.1|2284.4|2284.1|15
1617601800000|2021-04-05 05:50:00|2284.3|2284|2283.3|2283|2284.3|2284|2283.3|2283|40
1617602100000|2021-04-05 05:55:00|2283.1|2282.8|2282.5|2282.2|2283.1|2282.8|2282.2|2281.9|51
1617602400000|2021-04-05 06:00:00|2282.6|2282.3|2279.9|2279.6|2282.6|2282.3|2278.4|2278.1|219
1617602700000|2021-04-05 06:05:00|2279.7|2279.4|2279.9|2279.6|2280.2|2279.9|2279.2|2278.9|38
1617603000000|2021-04-05 06:10:00|2279.7|2279.4|2280.8|2280.5|2280.9|2280.6|2279.6|2279.3|61
1617603300000|2021-04-05 06:15:00|2280.9|2280.6|2281.3|2281|2281.5|2281.2|2280.8|2280.5|26
1617603600000|2021-04-05 06:20:00|2281.2|2280.9|2281.3|2281|2281.8|2281.5|2281|2280.7|25
1617603900000|2021-04-05 06:25:00|2281.4|2281.1|2282|2281.7|2282|2281.7|2281.3|2281|26
1617604200000|2021-04-05 06:30:00|2282.1|2281.8|2282.6|2282.3|2282.6|2282.3|2282.1|2281.8|22
1617604500000|2021-04-05 06:35:00|2282.9|2282.6|2283|2282.7|2283.3|2283|2282.9|2282.6|16
1617604800000|2021-04-05 06:40:00|2283.5|2283.2|2284.5|2284.2|2284.7|2284.4|2283.5|2283.2|30
1617605100000|2021-04-05 06:45:00|2284.4|2284.1|2284.1|2283.8|2284.7|2284.4|2283.6|2283.3|79
1617605400000|2021-04-05 06:50:00|2284|2283.7|2284.3|2284|2284.5|2284.2|2283.9|2283.6|41
1617605700000|2021-04-05 06:55:00|2283.8|2283.5|2284.7|2284.4|2284.7|2284.4|2283.8|2283.5|48
1617606000000|2021-04-05 07:00:00|2284.4|2284.1|2281.2|2280.9|2284.4|2284.1|2281.2|2280.9|86
1617606300000|2021-04-05 07:05:00|2281.3|2281|2283.1|2282.8|2283.1|2282.8|2280.6|2280.3|92
1617606600000|2021-04-05 07:10:00|2283.2|2282.9|2282.9|2282.6|2283.3|2283|2282.5|2282.2|28
1617606900000|2021-04-05 07:15:00|2282.5|2282.2|2282|2281.7|2282.5|2282.2|2281.5|2281.2|26
1617607200000|2021-04-05 07:20:00|2281.8|2281.5|2282.8|2282.5|2282.9|2282.6|2281.8|2281.5|13
1617607500000|2021-04-05 07:25:00|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.4|2282.1|19
1617607800000|2021-04-05 07:30:00|2282.8|2282.5|2283.3|2283|2283.4|2283.1|2282.8|2282.5|20
1617608100000|2021-04-05 07:35:00|2283.4|2283.1|2283.2|2282.9|2283.4|2283.1|2282.7|2282.4|17
1617608400000|2021-04-05 07:40:00|2283.3|2283|2283.1|2282.8|2283.3|2283|2283.1|2282.8|3
1617608700000|2021-04-05 07:45:00|2283|2282.7|2283|2282.7|2283|2282.7|2282.5|2282.2|7
1617609000000|2021-04-05 07:50:00|2282.7|2282.4|2283.6|2283.3|2283.6|2283.3|2282.6|2282.3|17
1617609300000|2021-04-05 07:55:00|2284.1|2283.8|2283.9|2283.6|2284.5|2284.2|2283.9|2283.6|12
1617609600000|2021-04-05 08:00:00|2283.6|2283.3|2283.6|2283.3|2284|2283.7|2283.4|2283.1|14
1617609900000|2021-04-05 08:05:00|2283.2|2282.9|2282.5|2282.2|2283.5|2283.2|2282.5|2282.2|21
1617610200000|2021-04-05 08:10:00|2282.9|2282.6|2283|2282.7|2283.5|2283.2|2282.7|2282.4|44
1617610500000|2021-04-05 08:15:00|2283.1|2282.8|2284.1|2283.8|2284.3|2284|2283.1|2282.8|48
1617610800000|2021-04-05 08:20:00|2284.3|2284|2284.1|2283.8|2284.3|2284|2283.5|2283.2|23
1617611100000|2021-04-05 08:25:00|2284|2283.7|2283.6|2283.3|2284.4|2284.1|2283.5|2283.2|13
1617611400000|2021-04-05 08:30:00|2283.8|2283.5|2285.1|2284.8|2285.1|2284.8|2283.7|2283.4|44
1617611700000|2021-04-05 08:35:00|2285|2284.7|2284.3|2284|2285.1|2284.8|2284.3|2284|31
1617612000000|2021-04-05 08:40:00|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.7|2284.4|12
1617612300000|2021-04-05 08:45:00|2284.8|2284.5|2284.5|2284.2|2285.1|2284.8|2284.3|2284|22
1617612600000|2021-04-05 08:50:00|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.3|2284|6
1617612900000|2021-04-05 08:55:00|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.6|2284.3|18
1617613200000|2021-04-05 09:00:00|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2283.7|2283.4|27
1617613500000|2021-04-05 09:05:00|2285|2284.7|2285.3|2285|2285.6|2285.3|2285|2284.7|27
1617613800000|2021-04-05 09:10:00|2285.9|2285.6|2285.5|2285.2|2285.9|2285.6|2285|2284.7|73
1617614100000|2021-04-05 09:15:00|2285.1|2284.8|2285.3|2285|2285.4|2285.1|2284.9|2284.6|23
1617614400000|2021-04-05 09:20:00|2285.2|2284.9|2285.5|2285.2|2285.7|2285.4|2285|2284.7|17
1617614700000|2021-04-05 09:25:00|2284.8|2284.5|2286.1|2285.8|2286.1|2285.8|2284.8|2284.5|21
1617615000000|2021-04-05 09:30:00|2285.9|2285.6|2286.5|2286.2|2286.9|2286.6|2285.9|2285.6|21
1617615300000|2021-04-05 09:35:00|2286.4|2286.1|2286.7|2286.4|2286.7|2286.4|2286.2|2285.9|15
1617615600000|2021-04-05 09:40:00|2286.8|2286.5|2286.7|2286.4|2287|2286.7|2286.6|2286.3|21
1617615900000|2021-04-05 09:45:00|2286.9|2286.6|2286.5|2286.2|2286.9|2286.6|2286.5|2286.2|19
1617616200000|2021-04-05 09:50:00|2286.6|2286.3|2286.8|2286.5|2286.8|2286.5|2286|2285.7|23
1617616500000|2021-04-05 09:55:00|2286.5|2286.2|2287.1|2286.8|2287.3|2287|2286.5|2286.2|19
1617616800000|2021-04-05 10:00:00|2286.6|2286.3|2286.2|2285.9|2287.1|2286.8|2286.1|2285.8|16
1617617100000|2021-04-05 10:05:00|2286.1|2285.8|2285.9|2285.6|2286.1|2285.8|2285.7|2285.4|19
1617617400000|2021-04-05 10:10:00|2285.4|2285.1|2285.8|2285.5|2285.9|2285.6|2285.3|2285|19
1617617700000|2021-04-05 10:15:00|2285.7|2285.4|2286.7|2286.4|2287.1|2286.8|2285.5|2285.2|52
1617618000000|2021-04-05 10:20:00|2287|2286.7|2287.1|2286.8|2287.2|2286.9|2286.3|2286|15
1617618300000|2021-04-05 10:25:00|2287.4|2287.1|2288.1|2287.8|2288.2|2287.9|2286.6|2286.3|104
1617618600000|2021-04-05 10:30:00|2288.2|2287.9|2289.8|2289.5|2290.3|2290|2288.1|2287.8|139
1617618900000|2021-04-05 10:35:00|2289.5|2289.2|2289.6|2289.3|2290.1|2289.8|2289.1|2288.8|40
1617619200000|2021-04-05 10:40:00|2289.8|2289.5|2289.5|2289.2|2290|2289.7|2289.5|2289.2|30
1617619500000|2021-04-05 10:45:00|2289.8|2289.5|2290.2|2289.9|2290.3|2290|2289.6|2289.3|94
1617619800000|2021-04-05 10:50:00|2289.6|2289.3|2290.5|2290.2|2290.5|2290.2|2289.6|2289.3|74
1617620100000|2021-04-05 10:55:00|2290.2|2289.9|2290.9|2290.6|2290.9|2290.6|2290.2|2289.9|52
1617620400000|2021-04-05 11:00:00|2290.5|2290.2|2290.8|2290.5|2291.3|2291|2289.6|2289.3|407
1617620700000|2021-04-05 11:05:00|2290.6|2290.3|2289.2|2288.9|2290.6|2290.3|2289|2288.7|81
1617621000000|2021-04-05 11:10:00|2289.1|2288.8|2289.7|2289.4|2289.7|2289.4|2288.4|2288.1|48
1617621300000|2021-04-05 11:15:00|2289.6|2289.3|2288.8|2288.5|2289.6|2289.3|2288.4|2288.1|36
1617621600000|2021-04-05 11:20:00|2288.5|2288.2|2288.5|2288.2|2289.1|2288.8|2288.5|2288.2|34
1617621900000|2021-04-05 11:25:00|2288.4|2288.1|2288.5|2288.2|2288.7|2288.4|2288.2|2287.9|57
1617622200000|2021-04-05 11:30:00|2288.2|2287.9|2287.6|2287.3|2288.4|2288.1|2287.3|2287|64
1617622500000|2021-04-05 11:35:00|2287.4|2287.1|2287.2|2286.9|2287.9|2287.6|2286.8|2286.5|59
1617622800000|2021-04-05 11:40:00|2287.1|2286.8|2285.4|2285.1|2287.4|2287.1|2284.8|2284.5|133
1617623100000|2021-04-05 11:45:00|2285.3|2285|2283.7|2283.4|2285.3|2285|2283.5|2283.2|102
1617623400000|2021-04-05 11:50:00|2283.6|2283.3|2282.9|2282.6|2284.4|2284.1|2282.4|2282.1|168
1617623700000|2021-04-05 11:55:00|2283.2|2282.9|2284.7|2284.4|2284.7|2284.4|2283.2|2282.9|79
1617624000000|2021-04-05 12:00:00|2284.2|2283.9|2285.1|2284.8|2285.4|2285.1|2283.7|2283.4|118
1617624300000|2021-04-05 12:05:00|2285.4|2285.1|2284|2283.7|2285.6|2285.3|2283.7|2283.4|98
1617624600000|2021-04-05 12:10:00|2283.6|2283.3|2282.1|2281.8|2283.6|2283.3|2281.5|2281.2|274
1617624900000|2021-04-05 12:15:00|2281.9|2281.6|2281.6|2281.3|2282.4|2282.1|2280.3|2280|377
1617625200000|2021-04-05 12:20:00|2281.4|2281.1|2281.5|2281.2|2282.2|2281.9|2280.7|2280.4|215
1617625500000|2021-04-05 12:25:00|2281.2|2280.9|2281.6|2281.3|2283|2282.7|2280.4|2280.1|367
1617625800000|2021-04-05 12:30:00|2282|2281.7|2281.4|2281.1|2282|2281.7|2279.6|2279.3|304
1617626100000|2021-04-05 12:35:00|2281.5|2281.2|2284.4|2284.1|2284.4|2284.1|2280.8|2280.5|328
1617626400000|2021-04-05 12:40:00|2284.2|2283.9|2283.6|2283.3|2284.3|2284|2281.2|2280.9|392
1617626700000|2021-04-05 12:45:00|2283.5|2283.2|2282.3|2282|2283.5|2283.2|2282|2281.7|231
1617627000000|2021-04-05 12:50:00|2282.4|2282.1|2282.6|2282.3|2283.7|2283.4|2281.7|2281.4|362
1617627300000|2021-04-05 12:55:00|2282.5|2282.2|2282.9|2282.6|2282.9|2282.6|2280.7|2280.4|393
1617627600000|2021-04-05 13:00:00|2283|2282.7|2280.5|2280.2|2283.2|2282.9|2280.2|2279.9|225
1617627900000|2021-04-05 13:05:00|2280.6|2280.3|2281|2280.7|2281.5|2281.2|2279.5|2279.2|313
1617628200000|2021-04-05 13:10:00|2280.9|2280.6|2280.8|2280.5|2281.5|2281.2|2280|2279.7|211
1617628500000|2021-04-05 13:15:00|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2279.9|2279.6|191
1617628800000|2021-04-05 13:20:00|2280.7|2280.4|2279.3|2279|2280.7|2280.4|2278.9|2278.6|314
1617629100000|2021-04-05 13:25:00|2279.1|2278.8|2280.4|2280.1|2282.7|2282.4|2278.8|2278.5|960
1617629400000|2021-04-05 13:30:00|2279.9|2279.6|2275.2|2274.9|2281.6|2281.3|2274.6|2274.3|4441
1617629700000|2021-04-05 13:35:00|2275.7|2275.4|2269|2268.7|2279.3|2279|2268.9|2268.6|3212
1617630000000|2021-04-05 13:40:00|2268.8|2268.5|2267.2|2266.9|2270.1|2269.8|2266.6|2266.3|2629
1617630300000|2021-04-05 13:45:00|2267.5|2267.2|2267.6|2267.3|2270.5|2270.2|2267.2|2266.9|2698
1617630600000|2021-04-05 13:50:00|2267.8|2267.5|2263.8|2263.5|2270.6|2270.3|2262.3|2262|2874
1617630900000|2021-04-05 13:55:00|2263.7|2263.4|2262.5|2262.2|2265.2|2264.9|2260.3|2260|2433
1617631200000|2021-04-05 14:00:00|2263|2262.7|2259.7|2259.4|2263.9|2263.6|2255.8|2255.5|3420
1617631500000|2021-04-05 14:05:00|2260.3|2260|2256.3|2256|2260.3|2260|2254.8|2254.5|2338
1617631800000|2021-04-05 14:10:00|2256.2|2255.9|2261.6|2261.3|2263.3|2263|2255.4|2255.1|2477
1617632100000|2021-04-05 14:15:00|2261.5|2261.2|2264.6|2264.3|2267|2266.7|2261.5|2261.2|3278
1617632400000|2021-04-05 14:20:00|2264.8|2264.5|2269.2|2268.9|2269.5|2269.2|2262.9|2262.6|2261
1617632700000|2021-04-05 14:25:00|2269.3|2269|2269.3|2269|2272|2271.7|2267.7|2267.4|2068
1617633000000|2021-04-05 14:30:00|2269.6|2269.3|2269.6|2269.3|2272.6|2272.3|2268.9|2268.6|1312
1617633300000|2021-04-05 14:35:00|2269|2268.7|2266.7|2266.4|2269|2268.7|2263.9|2263.6|1684
1617633600000|2021-04-05 14:40:00|2266.6|2266.3|2266|2265.7|2268.3|2268|2263.3|2263|1590
1617633900000|2021-04-05 14:45:00|2266.1|2265.8|2263.8|2263.5|2266.3|2266|2262.8|2262.5|1189
1617634200000|2021-04-05 14:50:00|2263.7|2263.4|2260.9|2260.6|2263.8|2263.5|2259.9|2259.6|2181
1617634500000|2021-04-05 14:55:00|2261.1|2260.8|2260.3|2260|2265.4|2265.1|2260.3|2260|3224
1617634800000|2021-04-05 15:00:00|2260.1|2259.8|2259.5|2259.2|2260.5|2260.2|2255.5|2255.2|1546
1617635100000|2021-04-05 15:05:00|2259.6|2259.3|2263.1|2262.8|2263.7|2263.4|2259|2258.7|1767
1617635400000|2021-04-05 15:10:00|2263|2262.7|2265.1|2264.8|2266.1|2265.8|2262.7|2262.4|1325
1617635700000|2021-04-05 15:15:00|2265|2264.7|2262.6|2262.3|2265.9|2265.6|2260.5|2260.2|1338
1617636000000|2021-04-05 15:20:00|2262.7|2262.4|2263|2262.7|2264.7|2264.4|2262.7|2262.4|530
1617636300000|2021-04-05 15:25:00|2262.7|2262.4|2261.9|2261.6|2262.9|2262.6|2260.2|2259.9|783
1617636600000|2021-04-05 15:30:00|2262.2|2261.9|2261.9|2261.6|2264.8|2264.5|2261.3|2261|824
1617636900000|2021-04-05 15:35:00|2261.8|2261.5|2259.7|2259.4|2264.1|2263.8|2259.6|2259.3|1138
1617637200000|2021-04-05 15:40:00|2259.3|2259|2258.8|2258.5|2261.3|2261|2257.7|2257.4|1014
1617637500000|2021-04-05 15:45:00|2258.7|2258.4|2256.2|2255.9|2259.6|2259.3|2255.9|2255.6|1120
1617637800000|2021-04-05 15:50:00|2256.4|2256.1|2256|2255.7|2256.6|2256.3|2253.3|2253|2111
1617638100000|2021-04-05 15:55:00|2256.1|2255.8|2256.3|2256|2258.1|2257.8|2255.6|2255.3|1235
1617638400000|2021-04-05 16:00:00|2255.7|2255.4|2258.5|2258.2|2259|2258.7|2255.1|2254.8|862
1617638700000|2021-04-05 16:05:00|2258.2|2257.9|2257.5|2257.2|2259.2|2258.9|2256.3|2256|616
1617639000000|2021-04-05 16:10:00|2257.2|2256.9|2256.5|2256.2|2258.4|2258.1|2256.1|2255.8|932
1617639300000|2021-04-05 16:15:00|2256.4|2256.1|2255.5|2255.2|2256.9|2256.6|2254|2253.7|860
1617639600000|2021-04-05 16:20:00|2255.4|2255.1|2257.6|2257.3|2257.6|2257.3|2254.8|2254.5|685
1617639900000|2021-04-05 16:25:00|2257.8|2257.5|2256.7|2256.4|2258.6|2258.3|2256.4|2256.1|1927
1617640200000|2021-04-05 16:30:00|2256.8|2256.5|2257.3|2257|2257.9|2257.6|2254.3|2254|1171
1617640500000|2021-04-05 16:35:00|2257|2256.7|2255.7|2255.4|2257.5|2257.2|2255.4|2255.1|541
1617640800000|2021-04-05 16:40:00|2255.4|2255.1|2254.8|2254.5|2256.2|2255.9|2253.6|2253.3|861
1617641100000|2021-04-05 16:45:00|2255.1|2254.8|2258.2|2257.9|2258.4|2258.1|2254.8|2254.5|839
1617641400000|2021-04-05 16:50:00|2258.3|2258|2256.6|2256.3|2258.3|2258|2256|2255.7|671
1617641700000|2021-04-05 16:55:00|2256.5|2256.2|2253.7|2253.4|2257|2256.7|2253.4|2253.1|771
1617642000000|2021-04-05 17:00:00|2253.6|2253.3|2254.9|2254.6|2255|2254.7|2250.8|2250.5|969
1617642300000|2021-04-05 17:05:00|2255|2254.7|2256.3|2256|2257.6|2257.3|2253.7|2253.4|887
1617642600000|2021-04-05 17:10:00|2256.2|2255.9|2257.7|2257.4|2257.9|2257.6|2253.9|2253.6|695
1617642900000|2021-04-05 17:15:00|2257.8|2257.5|2261.2|2260.9|2262.8|2262.5|2256.7|2256.4|2548
1617643200000|2021-04-05 17:20:00|2261|2260.7|2261.1|2260.8|2262.1|2261.8|2258.1|2257.8|938
1617643500000|2021-04-05 17:25:00|2260.9|2260.6|2260.6|2260.3|2261.9|2261.6|2260.3|2260|724
1617643800000|2021-04-05 17:30:00|2260.7|2260.4|2261.3|2261|2261.4|2261.1|2259.5|2259.2|632
1617644100000|2021-04-05 17:35:00|2261.4|2261.1|2261.5|2261.2|2262.7|2262.4|2260.4|2260.1|1041
1617644400000|2021-04-05 17:40:00|2261.4|2261.1|2259.3|2259|2262.2|2261.9|2258.3|2258|849
1617644700000|2021-04-05 17:45:00|2259|2258.7|2262.7|2262.4|2263.2|2262.9|2259|2258.7|2372
1617645000000|2021-04-05 17:50:00|2262.5|2262.2|2261|2260.7|2263.5|2263.2|2260.4|2260.1|677
1617645300000|2021-04-05 17:55:00|2261.1|2260.8|2261.6|2261.3|2262.1|2261.8|2259.5|2259.2|701
1617645600000|2021-04-05 18:00:00|2261.8|2261.5|2260|2259.7|2262.2|2261.9|2259.8|2259.5|530
1617645900000|2021-04-05 18:05:00|2260.2|2259.9|2260.1|2259.8|2261.1|2260.8|2259.2|2258.9|436
1617646200000|2021-04-05 18:10:00|2260.4|2260.1|2262.3|2262|2263|2262.7|2259.8|2259.5|475
1617646500000|2021-04-05 18:15:00|2262.4|2262.1|2262.2|2261.9|2263.1|2262.8|2261.5|2261.2|540
1617646800000|2021-04-05 18:20:00|2262.4|2262.1|2260.8|2260.5|2263.5|2263.2|2260.7|2260.4|536
1617647100000|2021-04-05 18:25:00|2260.9|2260.6|2260.6|2260.3|2261.4|2261.1|2259.9|2259.6|250
1617647400000|2021-04-05 18:30:00|2260.7|2260.4|2259.4|2259.1|2261.5|2261.2|2259|2258.7|496
1617647700000|2021-04-05 18:35:00|2259.2|2258.9|2259.1|2258.8|2261.5|2261.2|2258.9|2258.6|630
1617648000000|2021-04-05 18:40:00|2259|2258.7|2258|2257.7|2260.6|2260.3|2257.4|2257.1|732
1617648300000|2021-04-05 18:45:00|2257.8|2257.5|2259.6|2259.3|2260.9|2260.6|2256.3|2256|731
1617648600000|2021-04-05 18:50:00|2259.7|2259.4|2259.9|2259.6|2260.1|2259.8|2258.2|2257.9|902
1617648900000|2021-04-05 18:55:00|2260|2259.7|2258.6|2258.3|2260.5|2260.2|2258.4|2258.1|421
1617649200000|2021-04-05 19:00:00|2258.3|2258|2254.9|2254.6|2259.5|2259.2|2254.2|2253.9|1671
1617649500000|2021-04-05 19:05:00|2255|2254.7|2262.2|2261.9|2262.9|2262.6|2255|2254.7|1597
1617649800000|2021-04-05 19:10:00|2262.1|2261.8|2261.8|2261.5|2263.2|2262.9|2260.4|2260.1|1201
1617650100000|2021-04-05 19:15:00|2261.7|2261.4|2262|2261.7|2262.4|2262.1|2261.2|2260.9|603
1617650400000|2021-04-05 19:20:00|2261.9|2261.6|2258.8|2258.5|2261.9|2261.6|2258.7|2258.4|950
1617650700000|2021-04-05 19:25:00|2258.6|2258.3|2258.7|2258.4|2260|2259.7|2257.6|2257.3|1079
1617651000000|2021-04-05 19:30:00|2258.8|2258.5|2256.1|2255.8|2259.1|2258.8|2255.8|2255.5|1053
1617651300000|2021-04-05 19:35:00|2256.3|2256|2259.9|2259.6|2260.2|2259.9|2255.9|2255.6|864
1617651600000|2021-04-05 19:40:00|2260|2259.7|2261.2|2260.9|2262.1|2261.8|2257.8|2257.5|1955
1617651900000|2021-04-05 19:45:00|2260.9|2260.6|2262.9|2262.6|2265.2|2264.9|2260.6|2260.3|2311
1617652200000|2021-04-05 19:50:00|2263.6|2263.3|2265.7|2265.4|2266|2265.7|2262.3|2262|2989
1617652500000|2021-04-05 19:55:00|2265.8|2265.5|2265.5|2265.2|2267.7|2267.4|2263.9|2263.6|10869
1617652800000|2021-04-05 20:00:00|2265.4|2265.1|2266.5|2266.2|2267|2266.7|2264.3|2264|3302
1617653100000|2021-04-05 20:05:00|2266.4|2266.1|2266.9|2266.6|2267|2266.7|2265.4|2265.1|576
1617653400000|2021-04-05 20:10:00|2266.8|2266.5|2267.1|2266.3|2268.4|2268.1|2266.4|2266.1|1159
1617653700000|2021-04-05 20:15:00|2267.2|2266.4|2267.4|2266.6|2267.5|2266.7|2267.2|2266.4|2
1617654000000|2021-04-05 20:20:00|2267.5|2266.7|2267.1|2266.3|2267.6|2266.8|2267|2266.2|0
1617654300000|2021-04-05 20:25:00|2267|2266.2|2266.9|2266.1|2267|2266.2|2266.9|2266.1|0
1617654600000|2021-04-05 20:30:00|2266.3|2266|2266.7|2266.4|2267|2266.7|2265.5|2265.2|183
1617654900000|2021-04-05 20:35:00|2266.6|2266.3|2267.3|2267|2268.5|2268.2|2266.6|2266.3|252
1617655200000|2021-04-05 20:40:00|2267.2|2266.9|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|19
1617655500000|2021-04-05 20:45:00|2267.6|2267.3|2267.9|2267.6|2267.9|2267.6|2267.3|2267|43
1617655800000|2021-04-05 20:50:00|2268|2267.7|2268.1|2267.8|2268.4|2268.1|2267.7|2267.4|102
1617656100000|2021-04-05 20:55:00|2267.8|2267.5|2268|2267.2|2268|2267.7|2267.5|2267.2|53
1617656400000|2021-04-05 21:00:00|2268.1|2267.3|2267.7|2266.9|2268.1|2267.3|2267.5|2266.7|0
1617656700000|2021-04-05 21:05:00|2267.6|2266.8|2267.2|2266.4|2267.7|2266.9|2267.2|2266.4|0
1617657000000|2021-04-05 21:10:00|2267.1|2266.3|2267.3|2266.5|2267.4|2266.6|2267.1|2266.3|0
1617657300000|2021-04-05 21:15:00|2267.2|2266.4|2267.2|2266.4|2267.2|2266.4|2267.2|2266.4|0
1617657600000|2021-04-05 21:20:00|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|2266.9|2266.1|0
1617657900000|2021-04-05 21:25:00|2267.2|2266.4|2267|2266.2|2267.3|2266.5|2267|2266.2|0
1617658200000|2021-04-05 21:30:00|2267.1|2266.3|2267|2266.2|2267.1|2266.3|2266.8|2266|0
1617658500000|2021-04-05 21:35:00|2266.9|2266.1|2266.9|2266.1|2267|2266.2|2266.9|2266.1|0
1617659100000|2021-04-05 21:45:00|2267|2266.2|2267|2266.2|2267|2266.2|2267|2266.2|0
1617659400000|2021-04-05 21:50:00|2266.9|2266.1|2266.8|2266|2266.9|2266.1|2266.8|2266|0
1617659700000|2021-04-05 21:55:00|2266.9|2266.1|2267.2|2266.4|2267.3|2266.5|2266.9|2266.1|0
1617660000000|2021-04-05 22:00:00|2267.4|2267.1|2265.8|2265.5|2267.4|2267.1|2265.4|2265.1|165
1617660300000|2021-04-05 22:05:00|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.2|2264.9|36
1617660600000|2021-04-05 22:10:00|2266|2265.7|2265|2264.7|2266|2265.7|2264.6|2264.3|44
1617660900000|2021-04-05 22:15:00|2265.1|2264.8|2264|2263.7|2265.1|2264.8|2263.7|2263.4|61
1617661200000|2021-04-05 22:20:00|2263.7|2263.4|2263.1|2262.8|2263.9|2263.6|2262.9|2262.6|80
1617661500000|2021-04-05 22:25:00|2263|2262.7|2262.1|2261.8|2263|2262.7|2261.5|2261.2|125
1617661800000|2021-04-05 22:30:00|2262.2|2261.9|2262.6|2262.3|2262.6|2262.3|2261.9|2261.6|47
1617662100000|2021-04-05 22:35:00|2262.7|2262.4|2263.8|2263.5|2264.3|2264|2262.7|2262.4|123
1617662400000|2021-04-05 22:40:00|2263.9|2263.6|2265|2264.7|2265.2|2264.9|2263.9|2263.6|80
1617662700000|2021-04-05 22:45:00|2265.3|2265|2267.1|2266.8|2268|2267.7|2265.1|2264.8|180
1617663000000|2021-04-05 22:50:00|2267.4|2267.1|2266.8|2266.5|2267.4|2267.1|2266.5|2266.2|42
1617663300000|2021-04-05 22:55:00|2266.5|2266.2|2267.2|2266.9|2267.4|2267.1|2266.5|2266.2|36
1617663600000|2021-04-05 23:00:00|2267.8|2267.5|2267|2266.7|2268.2|2267.9|2267|2266.7|67
1617663900000|2021-04-05 23:05:00|2266.9|2266.6|2265.9|2265.6|2266.9|2266.6|2265.7|2265.4|92
1617664200000|2021-04-05 23:10:00|2265.6|2265.3|2265.4|2265.1|2266|2265.7|2265.3|2265|29
1617664500000|2021-04-05 23:15:00|2265.3|2265|2264.8|2264.5|2265.4|2265.1|2264.8|2264.5|33
1617664800000|2021-04-05 23:20:00|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.5|2264.2|41
1617665100000|2021-04-05 23:25:00|2265.3|2265|2265.6|2265.3|2265.6|2265.3|2264.9|2264.6|9
1617665400000|2021-04-05 23:30:00|2265|2264.7|2265|2264.7|2265.3|2265|2264.7|2264.4|18
1617665700000|2021-04-05 23:35:00|2265.1|2264.8|2264.7|2264.4|2265.3|2265|2264.7|2264.4|16
1617666000000|2021-04-05 23:40:00|2265.1|2264.8|2264.4|2264.1|2265.2|2264.9|2264.2|2263.9|67
1617666300000|2021-04-05 23:45:00|2264.8|2264.5|2264.5|2264.2|2265.6|2265.3|2264.5|2264.2|44
1617666600000|2021-04-05 23:50:00|2264.8|2264.5|2261.2|2260.9|2264.8|2264.5|2260.4|2260.1|366
1617666900000|2021-04-05 23:55:00|2261|2260.7|2261.1|2260.8|2261.6|2261.3|2260.5|2260.2|66
1617667200000|2021-04-06 00:00:00|2260.6|2260.3|2259.7|2259.4|2261.7|2261.4|2258.7|2258.4|125
1617667500000|2021-04-06 00:05:00|2260|2259.7|2258.9|2258.6|2260|2259.7|2258.8|2258.5|59
1617667800000|2021-04-06 00:10:00|2258.6|2258.3|2257.9|2257.6|2259|2258.7|2257.4|2257.1|52
1617668100000|2021-04-06 00:15:00|2258.2|2257.9|2257.7|2257.4|2259|2258.7|2256.9|2256.6|199
1617668400000|2021-04-06 00:20:00|2257.9|2257.6|2255.2|2254.9|2258.1|2257.8|2254.5|2254.2|254
1617668700000|2021-04-06 00:25:00|2255.3|2255|2254.6|2254.3|2256.2|2255.9|2254.2|2253.9|92
1617669000000|2021-04-06 00:30:00|2255.4|2255.1|2256.1|2255.8|2256.5|2256.2|2254.6|2254.3|115
1617669300000|2021-04-06 00:35:00|2256.4|2256.1|2257.5|2257.2|2257.8|2257.5|2256.1|2255.8|104
1617669600000|2021-04-06 00:40:00|2257.1|2256.8|2255.7|2255.4|2257.1|2256.8|2255.1|2254.8|137
1617669900000|2021-04-06 00:45:00|2255.9|2255.6|2257.3|2257|2257.4|2257.1|2255.9|2255.6|67
1617670200000|2021-04-06 00:50:00|2257.5|2257.2|2257.9|2257.6|2259.1|2258.8|2257|2256.7|83
1617670500000|2021-04-06 00:55:00|2258.1|2257.8|2257.7|2257.4|2258.2|2257.9|2257.7|2257.4|13
1617670800000|2021-04-06 01:00:00|2257.8|2257.5|2258.1|2257.8|2258.9|2258.6|2257.8|2257.5|40
1617671100000|2021-04-06 01:05:00|2258.3|2258|2256.3|2256|2258.3|2258|2256.1|2255.8|68
1617671400000|2021-04-06 01:10:00|2256.2|2255.9|2256.3|2256|2256.8|2256.5|2256.1|2255.8|20
1617671700000|2021-04-06 01:15:00|2256.2|2255.9|2255.2|2254.9|2256.8|2256.5|2255.2|2254.9|68
1617672000000|2021-04-06 01:20:00|2255.4|2255.1|2255.4|2255.1|2256.5|2256.2|2255.2|2254.9|22
1617672300000|2021-04-06 01:25:00|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.1|2254.8|12
1617672600000|2021-04-06 01:30:00|2255.9|2255.6|2255.7|2255.4|2256.6|2256.3|2255.6|2255.3|36
1617672900000|2021-04-06 01:35:00|2256|2255.7|2255.3|2255|2256|2255.7|2255.1|2254.8|14
1617673200000|2021-04-06 01:40:00|2255.4|2255.1|2255.3|2255|2255.6|2255.3|2254.7|2254.4|21
1617673500000|2021-04-06 01:45:00|2255.5|2255.2|2254|2253.7|2255.6|2255.3|2253.7|2253.4|73
1617673800000|2021-04-06 01:50:00|2254.1|2253.8|2252.4|2252.1|2254.9|2254.6|2252.2|2251.9|85
1617674100000|2021-04-06 01:55:00|2252.2|2251.9|2252.8|2252.5|2252.8|2252.5|2251.9|2251.6|73
1617674400000|2021-04-06 02:00:00|2252.9|2252.6|2252.2|2251.9|2253|2252.7|2252|2251.7|49
1617674700000|2021-04-06 02:05:00|2252.3|2252|2251.2|2250.9|2252.5|2252.2|2251.2|2250.9|70
1617675000000|2021-04-06 02:10:00|2251.6|2251.3|2252.8|2252.5|2252.9|2252.6|2251.6|2251.3|54
1617675300000|2021-04-06 02:15:00|2253|2252.7|2254.4|2254.1|2254.6|2254.3|2253|2252.7|131
1617675600000|2021-04-06 02:20:00|2254.9|2254.6|2254.1|2253.8|2255|2254.7|2254.1|2253.8|55
1617675900000|2021-04-06 02:25:00|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.2|2253.9|16
1617676200000|2021-04-06 02:30:00|2254.8|2254.5|2254.9|2254.6|2255.3|2255|2253.3|2253|41
1617676500000|2021-04-06 02:35:00|2255.3|2255|2254.3|2254|2255.3|2255|2254.3|2254|25
1617676800000|2021-04-06 02:40:00|2254|2253.7|2254.3|2254|2254.4|2254.1|2252.2|2251.9|43
1617677100000|2021-04-06 02:45:00|2254.1|2253.8|2255.1|2254.8|2255.1|2254.8|2254.1|2253.8|24
1617677400000|2021-04-06 02:50:00|2254.9|2254.6|2254.5|2254.2|2255.1|2254.8|2254.5|2254.2|17
1617677700000|2021-04-06 02:55:00|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.6|2254.3|18
1617678000000|2021-04-06 03:00:00|2255.2|2254.9|2254.9|2254.6|2255.7|2255.4|2254.9|2254.6|20
1617678300000|2021-04-06 03:05:00|2254.5|2254.2|2254.1|2253.8|2254.8|2254.5|2254.1|2253.8|15
1617678600000|2021-04-06 03:10:00|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.1|2253.8|12
1617678900000|2021-04-06 03:15:00|2252.5|2252.2|2253.3|2253|2253.3|2253|2251.6|2251.3|50
1617679200000|2021-04-06 03:20:00|2252.8|2252.5|2253.2|2252.9|2253.2|2252.9|2252.6|2252.3|13
1617679500000|2021-04-06 03:25:00|2252.7|2252.4|2249.9|2249.6|2252.7|2252.4|2249.4|2249.1|118
1617679800000|2021-04-06 03:30:00|2249.7|2249.4|2248.7|2248.4|2250.1|2249.8|2247.7|2247.4|133
1617680100000|2021-04-06 03:35:00|2248.8|2248.5|2248.7|2248.4|2249.6|2249.3|2248.7|2248.4|14
1617680400000|2021-04-06 03:40:00|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2247.3|2247|60
1617680700000|2021-04-06 03:45:00|2248.5|2248.2|2249.4|2249.1|2249.4|2249.1|2248.5|2248.2|14
1617681000000|2021-04-06 03:50:00|2249.3|2249|2249.6|2249.3|2249.7|2249.4|2249.2|2248.9|30
1617681300000|2021-04-06 03:55:00|2250.1|2249.8|2250.3|2250|2250.3|2250|2250|2249.7|11
1617681600000|2021-04-06 04:00:00|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|9
1617681900000|2021-04-06 04:05:00|2249.9|2249.6|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|9
1617682200000|2021-04-06 04:10:00|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.2|2248.9|4
1617682500000|2021-04-06 04:15:00|2249|2248.7|2249.3|2249|2249.7|2249.4|2248.6|2248.3|18
1617682800000|2021-04-06 04:20:00|2249.5|2249.2|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|24
1617683100000|2021-04-06 04:25:00|2249.4|2249.1|2249.7|2249.4|2249.9|2249.6|2249.3|2249|18
1617683400000|2021-04-06 04:30:00|2249.8|2249.5|2250.2|2249.9|2250.3|2250|2249.7|2249.4|43
1617683700000|2021-04-06 04:35:00|2250.1|2249.8|2250.2|2249.9|2251.1|2250.8|2250.1|2249.8|37
1617684000000|2021-04-06 04:40:00|2249.8|2249.5|2249.5|2249.2|2250.2|2249.9|2249.5|2249.2|12
1617684300000|2021-04-06 04:45:00|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.1|2248.8|9
1617684600000|2021-04-06 04:50:00|2249.5|2249.2|2249.1|2248.8|2249.7|2249.4|2249.1|2248.8|5
1617684900000|2021-04-06 04:55:00|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.6|2248.3|14
1617685200000|2021-04-06 05:00:00|2249|2248.7|2247.9|2247.6|2249|2248.7|2247.9|2247.6|22
1617685500000|2021-04-06 05:05:00|2248|2247.7|2247.7|2247.4|2248.2|2247.9|2247.7|2247.4|27
1617685800000|2021-04-06 05:10:00|2248|2247.7|2249.7|2249.4|2249.9|2249.6|2248|2247.7|35
1617686100000|2021-04-06 05:15:00|2248.7|2248.4|2248.1|2247.8|2249.2|2248.9|2248.1|2247.8|36
1617686400000|2021-04-06 05:20:00|2248.2|2247.9|2249.1|2248.8|2249.1|2248.8|2248.2|2247.9|38
1617686700000|2021-04-06 05:25:00|2248.9|2248.6|2249.1|2248.8|2249.3|2249|2248.7|2248.4|100
1617687000000|2021-04-06 05:30:00|2249.2|2248.9|2249.7|2249.4|2250|2249.7|2249.2|2248.9|10
1617687300000|2021-04-06 05:35:00|2249.9|2249.6|2249.3|2249|2249.9|2249.6|2249.3|2249|27
1617687600000|2021-04-06 05:40:00|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|5
1617687900000|2021-04-06 05:45:00|2249.4|2249.1|2251.1|2250.8|2251.1|2250.8|2249.4|2249.1|33
1617688200000|2021-04-06 05:50:00|2251.6|2251.3|2252|2251.7|2252.8|2252.5|2251.1|2250.8|107
1617688500000|2021-04-06 05:55:00|2252.1|2251.8|2251.4|2251.1|2252.3|2252|2251.2|2250.9|24
1617688800000|2021-04-06 06:00:00|2251.7|2251.4|2253.8|2253.5|2253.9|2253.6|2251.7|2251.4|118
1617689100000|2021-04-06 06:05:00|2254.1|2253.8|2252.5|2252.2|2254.2|2253.9|2252.5|2252.2|64
1617689400000|2021-04-06 06:10:00|2252.4|2252.1|2251.3|2251|2252.8|2252.5|2251.3|2251|31
1617689700000|2021-04-06 06:15:00|2251.6|2251.3|2251.7|2251.4|2251.9|2251.6|2251.1|2250.8|24
1617690000000|2021-04-06 06:20:00|2251.8|2251.5|2251|2250.7|2251.8|2251.5|2250.8|2250.5|22
1617690300000|2021-04-06 06:25:00|2251.2|2250.9|2252.4|2252.1|2252.4|2252.1|2251|2250.7|24
1617690600000|2021-04-06 06:30:00|2252.3|2252|2252.2|2251.9|2252.6|2252.3|2251.5|2251.2|39
1617690900000|2021-04-06 06:35:00|2252.3|2252|2253.4|2253.1|2253.7|2253.4|2252|2251.7|91
1617691200000|2021-04-06 06:40:00|2253.6|2253.3|2255.6|2255.3|2255.8|2255.5|2253.6|2253.3|132
1617691500000|2021-04-06 06:45:00|2255.4|2255.1|2258.4|2258.1|2258.4|2258.1|2255.4|2255.1|298
1617691800000|2021-04-06 06:50:00|2258|2257.7|2258|2257.7|2259.8|2259.5|2257.7|2257.4|219
1617692100000|2021-04-06 06:55:00|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2256.5|2256.2|77
1617692400000|2021-04-06 07:00:00|2257.5|2257.2|2253.5|2253.2|2257.9|2257.6|2253.5|2253.2|178
1617692700000|2021-04-06 07:05:00|2253.3|2253|2251.3|2251|2253.7|2253.4|2249.3|2249|275
1617693000000|2021-04-06 07:10:00|2251.1|2250.8|2249.6|2249.3|2251.5|2251.2|2249.6|2249.3|141
1617693300000|2021-04-06 07:15:00|2250|2249.7|2250.9|2250.6|2251.6|2251.3|2249.9|2249.6|86
1617693600000|2021-04-06 07:20:00|2251|2250.7|2252|2251.7|2252.1|2251.8|2250.8|2250.5|236
1617693900000|2021-04-06 07:25:00|2252.1|2251.8|2252.6|2252.3|2253.1|2252.8|2251.3|2251|125
1617694200000|2021-04-06 07:30:00|2252.9|2252.6|2252.2|2251.9|2253.1|2252.8|2250.8|2250.5|221
1617694500000|2021-04-06 07:35:00|2252.5|2252.2|2255.1|2254.8|2255.8|2255.5|2251.9|2251.6|171
1617694800000|2021-04-06 07:40:00|2255.3|2255|2257.5|2257.2|2257.5|2257.2|2255.3|2255|132
1617695100000|2021-04-06 07:45:00|2257.8|2257.5|2254.6|2254.3|2257.8|2257.5|2254.6|2254.3|131
1617695400000|2021-04-06 07:50:00|2254.4|2254.1|2255.8|2255.5|2255.8|2255.5|2254|2253.7|105
1617695700000|2021-04-06 07:55:00|2256.1|2255.8|2253.9|2253.6|2256.4|2256.1|2253.1|2252.8|70
1617696000000|2021-04-06 08:00:00|2253.8|2253.5|2254.5|2254.2|2255.3|2255|2252.4|2252.1|134
1617696300000|2021-04-06 08:05:00|2254.3|2254|2254.7|2254.4|2255.5|2255.2|2253.9|2253.6|106
1617696600000|2021-04-06 08:10:00|2254.2|2253.9|2251.6|2251.3|2254.3|2254|2251.6|2251.3|76
1617696900000|2021-04-06 08:15:00|2251.5|2251.2|2251.1|2250.8|2251.5|2251.2|2248.7|2248.4|217
1617697200000|2021-04-06 08:20:00|2251|2250.7|2250.8|2250.5|2251.6|2251.3|2250.5|2250.2|78
1617697500000|2021-04-06 08:25:00|2251.3|2251|2251.1|2250.8|2251.3|2251|2249.7|2249.4|69
1617697800000|2021-04-06 08:30:00|2251.2|2250.9|2254.4|2254.1|2254.7|2254.4|2250.8|2250.5|178
1617698100000|2021-04-06 08:35:00|2254.2|2253.9|2255.7|2255.4|2255.7|2255.4|2254.2|2253.9|69
1617698400000|2021-04-06 08:40:00|2255.8|2255.5|2256.8|2256.5|2257.3|2257|2255.7|2255.4|133
1617698700000|2021-04-06 08:45:00|2256.9|2256.6|2257.4|2257.1|2258|2257.7|2256.5|2256.2|55
1617699000000|2021-04-06 08:50:00|2257.2|2256.9|2256.4|2256.1|2257.7|2257.4|2256.3|2256|88
1617699300000|2021-04-06 08:55:00|2256.6|2256.3|2254.4|2254.1|2256.9|2256.6|2254.2|2253.9|110
1617699600000|2021-04-06 09:00:00|2254|2253.7|2253.7|2253.4|2254.8|2254.5|2253.1|2252.8|122
1617699900000|2021-04-06 09:05:00|2253.5|2253.2|2255.1|2254.8|2255.1|2254.8|2253.5|2253.2|51
1617700200000|2021-04-06 09:10:00|2254.7|2254.4|2254.2|2253.9|2255.4|2255.1|2254.2|2253.9|55
1617700500000|2021-04-06 09:15:00|2254.6|2254.3|2253.3|2253|2255|2254.7|2252.8|2252.5|74
1617700800000|2021-04-06 09:20:00|2253.1|2252.8|2253.5|2253.2|2254.3|2254|2252.8|2252.5|81
1617701100000|2021-04-06 09:25:00|2253.4|2253.1|2252|2251.7|2253.5|2253.2|2252|2251.7|83
1617701400000|2021-04-06 09:30:00|2251.4|2251.1|2253.4|2253.1|2253.9|2253.6|2251|2250.7|106
1617701700000|2021-04-06 09:35:00|2253.6|2253.3|2253.1|2252.8|2254.1|2253.8|2252|2251.7|148
1617702000000|2021-04-06 09:40:00|2253.5|2253.2|2252.9|2252.6|2253.8|2253.5|2252.6|2252.3|69
1617702300000|2021-04-06 09:45:00|2253.3|2253|2253.8|2253.5|2254.2|2253.9|2252.9|2252.6|60
1617702600000|2021-04-06 09:50:00|2253.6|2253.3|2251.3|2251|2253.8|2253.5|2251.3|2251|67
1617702900000|2021-04-06 09:55:00|2251.1|2250.8|2251.3|2251|2251.9|2251.6|2250.6|2250.3|80
1617703200000|2021-04-06 10:00:00|2250.9|2250.6|2251.2|2250.9|2252.3|2252|2250.7|2250.4|252
1617703500000|2021-04-06 10:05:00|2250.9|2250.6|2252.1|2251.8|2252.1|2251.8|2250.8|2250.5|110
1617703800000|2021-04-06 10:10:00|2252.2|2251.9|2251.5|2251.2|2252.2|2251.9|2251|2250.7|65
1617704100000|2021-04-06 10:15:00|2251.2|2250.9|2249.9|2249.6|2251.4|2251.1|2249.4|2249.1|147
1617704400000|2021-04-06 10:20:00|2249.7|2249.4|2249.1|2248.8|2249.8|2249.5|2248.1|2247.8|122
1617704700000|2021-04-06 10:25:00|2248.7|2248.4|2247.5|2247.2|2249|2248.7|2247.3|2247|95
1617705000000|2021-04-06 10:30:00|2247.3|2247|2249.9|2249.6|2250.9|2250.6|2247.2|2246.9|305
1617705300000|2021-04-06 10:35:00|2249.8|2249.5|2251.4|2251.1|2252|2251.7|2249.6|2249.3|138
1617705600000|2021-04-06 10:40:00|2251.1|2250.8|2249.6|2249.3|2251.1|2250.8|2249.3|2249|168
1617705900000|2021-04-06 10:45:00|2249.8|2249.5|2250.2|2249.9|2250.7|2250.4|2249.4|2249.1|61
1617706200000|2021-04-06 10:50:00|2250.3|2250|2250.4|2250.1|2251.3|2251|2250|2249.7|90
1617706500000|2021-04-06 10:55:00|2250|2249.7|2249.8|2249.5|2250.6|2250.3|2248.9|2248.6|137
1617706800000|2021-04-06 11:00:00|2249.9|2249.6|2252.3|2252|2252.5|2252.2|2249.6|2249.3|182
1617707100000|2021-04-06 11:05:00|2252.5|2252.2|2252.3|2252|2252.9|2252.6|2251.9|2251.6|46
1617707400000|2021-04-06 11:10:00|2252|2251.7|2252.2|2251.9|2254|2253.7|2252|2251.7|89
1617707700000|2021-04-06 11:15:00|2252.1|2251.8|2255.8|2255.5|2256.2|2255.9|2252|2251.7|235
1617708000000|2021-04-06 11:20:00|2256|2255.7|2257|2256.7|2257.4|2257.1|2255.9|2255.6|242
1617708300000|2021-04-06 11:25:00|2256.9|2256.6|2257.2|2256.9|2257.3|2257|2256.3|2256|166
1617708600000|2021-04-06 11:30:00|2257.1|2256.8|2256|2255.7|2257.6|2257.3|2255.6|2255.3|131
1617708900000|2021-04-06 11:35:00|2256.1|2255.8|2255.7|2255.4|2256.2|2255.9|2254.9|2254.6|42
1617709200000|2021-04-06 11:40:00|2255.6|2255.3|2257.3|2257|2257.3|2257|2254.8|2254.5|98
1617709500000|2021-04-06 11:45:00|2257.2|2256.9|2259|2258.7|2259.1|2258.8|2256.5|2256.2|268
1617709800000|2021-04-06 11:50:00|2259.2|2258.9|2259.7|2259.4|2260.3|2260|2258.2|2257.9|305
1617710100000|2021-04-06 11:55:00|2259.3|2259|2260.5|2260.2|2260.5|2260.2|2258.2|2257.9|409
1617710400000|2021-04-06 12:00:00|2260.1|2259.8|2260.1|2259.8|2260.6|2260.3|2259.4|2259.1|122
1617710700000|2021-04-06 12:05:00|2260.6|2260.3|2259.2|2258.9|2261|2260.7|2259.1|2258.8|128
1617711000000|2021-04-06 12:10:00|2259.8|2259.5|2260.2|2259.9|2260.3|2260|2258.1|2257.8|175
1617711300000|2021-04-06 12:15:00|2260|2259.7|2260.8|2260.5|2261.1|2260.8|2259.8|2259.5|181
1617711600000|2021-04-06 12:20:00|2260.7|2260.4|2262.4|2262.1|2262.5|2262.2|2260.5|2260.2|269
1617711900000|2021-04-06 12:25:00|2262.3|2262|2262.5|2262.2|2263.2|2262.9|2261.9|2261.6|132
1617712200000|2021-04-06 12:30:00|2262.3|2262|2266.2|2265.9|2266.2|2265.9|2262|2261.7|251
1617712500000|2021-04-06 12:35:00|2266|2265.7|2264.8|2264.5|2266|2265.7|2264.8|2264.5|128
1617712800000|2021-04-06 12:40:00|2264.6|2264.3|2260.4|2260.1|2264.6|2264.3|2260.3|2260|522
1617713100000|2021-04-06 12:45:00|2260.6|2260.3|2261.9|2261.6|2262.8|2262.5|2260.3|2260|234
1617713400000|2021-04-06 12:50:00|2262.2|2261.9|2257.9|2257.6|2262.2|2261.9|2257.9|2257.6|301
1617713700000|2021-04-06 12:55:00|2258.1|2257.8|2262.2|2261.9|2262.8|2262.5|2258.1|2257.8|319
1617714000000|2021-04-06 13:00:00|2261.7|2261.4|2263.1|2262.8|2263.8|2263.5|2261.6|2261.3|313
1617714300000|2021-04-06 13:05:00|2262.9|2262.6|2262.9|2262.6|2264|2263.7|2262.7|2262.4|288
1617714600000|2021-04-06 13:10:00|2263|2262.7|2262.8|2262.5|2263.6|2263.3|2261.9|2261.6|155
1617714900000|2021-04-06 13:15:00|2262.5|2262.2|2262.4|2262.1|2262.9|2262.6|2261.8|2261.5|214
1617715200000|2021-04-06 13:20:00|2262.5|2262.2|2263.3|2263|2264.1|2263.8|2262.5|2262.2|167
1617715500000|2021-04-06 13:25:00|2263.4|2263.1|2266.4|2266.1|2266.6|2266.3|2263.4|2263.1|625
1617715800000|2021-04-06 13:30:00|2265.9|2265.6|2277.3|2277|2277.3|2277|2265.9|2265.6|5712
1617716100000|2021-04-06 13:35:00|2277.2|2276.9|2273.2|2272.9|2278|2277.7|2270.9|2270.6|3979
1617716400000|2021-04-06 13:40:00|2273.4|2273.1|2274|2273.7|2276.1|2275.8|2272.2|2271.9|2240
1617716700000|2021-04-06 13:45:00|2274.4|2274.1|2272.5|2272.2|2276.3|2276|2272|2271.7|1709
1617717000000|2021-04-06 13:50:00|2272.6|2272.3|2273.8|2273.5|2276.3|2276|2271.6|2271.3|2072
1617717300000|2021-04-06 13:55:00|2273.7|2273.4|2278.4|2278.1|2278.9|2278.6|2273.7|2273.4|1913
1617717600000|2021-04-06 14:00:00|2278.5|2278.2|2278.5|2278.2|2279.7|2279.4|2275.2|2274.9|1808
1617717900000|2021-04-06 14:05:00|2278.4|2278.1|2273.9|2273.6|2279.2|2278.9|2272.6|2272.3|1290
1617718200000|2021-04-06 14:10:00|2274|2273.7|2280.4|2280.1|2280.7|2280.4|2272.3|2272|1657
1617718500000|2021-04-06 14:15:00|2280.3|2280|2280.4|2280.1|2281.9|2281.6|2278.3|2278|1289
1617718800000|2021-04-06 14:20:00|2280.3|2280|2277.1|2276.8|2280.6|2280.3|2276.4|2276.1|2809
1617719100000|2021-04-06 14:25:00|2277.2|2276.9|2278.9|2278.6|2280.5|2280.2|2276.2|2275.9|1087
1617719400000|2021-04-06 14:30:00|2279|2278.7|2279.7|2279.4|2280.9|2280.6|2276.3|2276|1386
1617719700000|2021-04-06 14:35:00|2279.9|2279.6|2280.1|2279.8|2283|2282.7|2279.1|2278.8|2542
1617720000000|2021-04-06 14:40:00|2280.3|2280|2278.6|2278.3|2281.4|2281.1|2277.4|2277.1|2835
1617720300000|2021-04-06 14:45:00|2279.1|2278.8|2276.7|2276.4|2279.1|2278.8|2274.9|2274.6|1990
1617720600000|2021-04-06 14:50:00|2276.4|2276.1|2275.8|2275.5|2277.7|2277.4|2274.1|2273.8|1557
1617720900000|2021-04-06 14:55:00|2275.7|2275.4|2275.5|2275.2|2277.3|2277|2273.7|2273.4|1280
1617721200000|2021-04-06 15:00:00|2275.3|2275|2270.2|2269.9|2275.3|2275|2269.9|2269.6|1833
1617721500000|2021-04-06 15:05:00|2270|2269.7|2271.1|2270.8|2271.5|2271.2|2267.2|2266.9|1654
1617721800000|2021-04-06 15:10:00|2270.9|2270.6|2269.4|2269.1|2271|2270.7|2268.4|2268.1|963
1617722100000|2021-04-06 15:15:00|2269.1|2268.8|2269.8|2269.5|2270.6|2270.3|2267.3|2267|1115
1617722400000|2021-04-06 15:20:00|2269.5|2269.2|2269.4|2269.1|2271|2270.7|2267.6|2267.3|995
1617722700000|2021-04-06 15:25:00|2269.3|2269|2272.3|2272|2273.2|2272.9|2269.3|2269|970
1617723000000|2021-04-06 15:30:00|2272.2|2271.9|2272.3|2272|2273.6|2273.3|2270.6|2270.3|1211
1617723300000|2021-04-06 15:35:00|2272|2271.7|2273.8|2273.5|2274.8|2274.5|2271.8|2271.5|772
1617723600000|2021-04-06 15:40:00|2273.7|2273.4|2272|2271.7|2274.9|2274.6|2271.4|2271.1|1447
1617723900000|2021-04-06 15:45:00|2271.9|2271.6|2273.7|2273.4|2273.9|2273.6|2271.8|2271.5|574
1617724200000|2021-04-06 15:50:00|2273.9|2273.6|2274|2273.7|2274.9|2274.6|2273.2|2272.9|661
1617724500000|2021-04-06 15:55:00|2273.8|2273.5|2272.2|2271.9|2274.9|2274.6|2271.7|2271.4|915
1617724800000|2021-04-06 16:00:00|2271.9|2271.6|2271|2270.7|2274.4|2274.1|2270.5|2270.2|857
1617725100000|2021-04-06 16:05:00|2271.3|2271|2272.5|2272.2|2273.8|2273.5|2271.2|2270.9|1375
1617725400000|2021-04-06 16:10:00|2272.6|2272.3|2270.9|2270.6|2273.4|2273.1|2270.8|2270.5|744
1617725700000|2021-04-06 16:15:00|2271|2270.7|2269|2268.7|2271.8|2271.5|2268.8|2268.5|1185
1617726000000|2021-04-06 16:20:00|2269.3|2269|2271.1|2270.8|2271.3|2271|2269.3|2269|868
1617726300000|2021-04-06 16:25:00|2271.3|2271|2272.2|2271.9|2273|2272.7|2270.9|2270.6|541
1617726600000|2021-04-06 16:30:00|2272.1|2271.8|2270.5|2270.2|2272.1|2271.8|2269.5|2269.2|706
1617726900000|2021-04-06 16:35:00|2270.4|2270.1|2270|2269.7|2270.8|2270.5|2268.7|2268.4|555
1617727200000|2021-04-06 16:40:00|2269.9|2269.6|2272.8|2272.5|2273.1|2272.8|2269.7|2269.4|820
1617727500000|2021-04-06 16:45:00|2272.7|2272.4|2271.6|2271.3|2273.2|2272.9|2270.8|2270.5|773
1617727800000|2021-04-06 16:50:00|2271.8|2271.5|2274.1|2273.8|2274.8|2274.5|2271.7|2271.4|687
1617728100000|2021-04-06 16:55:00|2273.9|2273.6|2274.5|2274.2|2275.4|2275.1|2273|2272.7|671
1617728400000|2021-04-06 17:00:00|2274.6|2274.3|2274.4|2274.1|2275.7|2275.4|2273.8|2273.5|1234
1617728700000|2021-04-06 17:05:00|2274.3|2274|2269.3|2269|2274.6|2274.3|2269|2268.7|832
1617729000000|2021-04-06 17:10:00|2269.5|2269.2|2268.6|2268.3|2270.3|2270|2267.2|2266.9|997
1617729300000|2021-04-06 17:15:00|2268.7|2268.4|2270.4|2270.1|2271.2|2270.9|2267.7|2267.4|791
1617729600000|2021-04-06 17:20:00|2270.6|2270.3|2268.6|2268.3|2270.6|2270.3|2267.5|2267.2|550
1617729900000|2021-04-06 17:25:00|2268.4|2268.1|2266.8|2266.5|2268.8|2268.5|2266.2|2265.9|838
1617730200000|2021-04-06 17:30:00|2266.7|2266.4|2268.2|2267.9|2268.9|2268.6|2265|2264.7|1200
1617730500000|2021-04-06 17:35:00|2268.3|2268|2269.3|2269|2269.6|2269.3|2267.4|2267.1|1369
1617730800000|2021-04-06 17:40:00|2269.2|2268.9|2271.5|2271.2|2272.5|2272.2|2269.2|2268.9|753
1617731100000|2021-04-06 17:45:00|2271.2|2270.9|2272|2271.7|2273.4|2273.1|2271.1|2270.8|892
1617731400000|2021-04-06 17:50:00|2272.1|2271.8|2273.4|2273.1|2273.5|2273.2|2271|2270.7|611
1617731700000|2021-04-06 17:55:00|2273.3|2273|2272.9|2272.6|2273.8|2273.5|2271.7|2271.4|715
1617732000000|2021-04-06 18:00:00|2273|2272.7|2275.9|2275.6|2276|2275.7|2273|2272.7|908
1617732300000|2021-04-06 18:05:00|2275.8|2275.5|2274.2|2273.9|2275.9|2275.6|2274.1|2273.8|718
1617732600000|2021-04-06 18:10:00|2274.3|2274|2274.2|2273.9|2275.3|2275|2273.8|2273.5|772
1617732900000|2021-04-06 18:15:00|2274.1|2273.8|2273.9|2273.6|2275|2274.7|2273.6|2273.3|522
1617733200000|2021-04-06 18:20:00|2273.8|2273.5|2272.6|2272.3|2273.9|2273.6|2272.3|2272|779
1617733500000|2021-04-06 18:25:00|2272.7|2272.4|2271.4|2271.1|2272.8|2272.5|2271|2270.7|788
1617733800000|2021-04-06 18:30:00|2271.5|2271.2|2271.2|2270.9|2272.6|2272.3|2270.1|2269.8|1162
1617734100000|2021-04-06 18:35:00|2271|2270.7|2267.8|2267.5|2271|2270.7|2267.4|2267.1|1301
1617734400000|2021-04-06 18:40:00|2267.7|2267.4|2267.2|2266.9|2269.2|2268.9|2266.9|2266.6|1147
1617734700000|2021-04-06 18:45:00|2267.1|2266.8|2268.9|2268.6|2269.7|2269.4|2266.7|2266.4|1017
1617735000000|2021-04-06 18:50:00|2268.7|2268.4|2264.9|2264.6|2268.9|2268.6|2264.4|2264.1|1530
1617735300000|2021-04-06 18:55:00|2265|2264.7|2265.3|2265|2266.7|2266.4|2264.5|2264.2|1505
1617735600000|2021-04-06 19:00:00|2265.1|2264.8|2259|2258.7|2266.3|2266|2258.1|2257.8|1908
1617735900000|2021-04-06 19:05:00|2258.9|2258.6|2255.9|2255.6|2260.6|2260.3|2255.3|2255|1613
1617736200000|2021-04-06 19:10:00|2255.8|2255.5|2258.6|2258.3|2260.1|2259.8|2255.8|2255.5|1501
1617736500000|2021-04-06 19:15:00|2258.4|2258.1|2258.9|2258.6|2259.8|2259.5|2255.6|2255.3|1121
1617736800000|2021-04-06 19:20:00|2258.8|2258.5|2259.5|2259.2|2261.1|2260.8|2258.6|2258.3|1032
1617737100000|2021-04-06 19:25:00|2259.4|2259.1|2260.5|2260.2|2260.9|2260.6|2258.8|2258.5|913
1617737400000|2021-04-06 19:30:00|2260.3|2260|2262.4|2262.1|2262.8|2262.5|2260.3|2260|1335
1617737700000|2021-04-06 19:35:00|2262.3|2262|2263.3|2263|2264.8|2264.5|2261.3|2261|1965
1617738000000|2021-04-06 19:40:00|2263.4|2263.1|2263.8|2263.5|2265.6|2265.3|2262.9|2262.6|2130
1617738300000|2021-04-06 19:45:00|2263.9|2263.6|2261.8|2261.5|2264.8|2264.5|2261.4|2261.1|1435
1617738600000|2021-04-06 19:50:00|2261.6|2261.3|2258.3|2258|2261.6|2261.3|2255.5|2255.2|2872
1617738900000|2021-04-06 19:55:00|2258.4|2258.1|2260.1|2259.8|2260.8|2260.5|2257.5|2257.2|7703
1617739200000|2021-04-06 20:00:00|2260|2259.7|2261.1|2260.8|2262.8|2262.5|2259.4|2259.1|2350
1617739500000|2021-04-06 20:05:00|2261.2|2260.9|2259.2|2258.9|2261.6|2261.3|2259.1|2258.8|552
1617739800000|2021-04-06 20:10:00|2259.3|2259|2261.6|2260.8|2261.6|2261.1|2258.6|2258.3|854
1617740100000|2021-04-06 20:15:00|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|2261.6|2260.8|2
1617740400000|2021-04-06 20:20:00|2261.6|2260.8|2261.4|2260.6|2261.7|2260.9|2261.2|2260.4|0
1617740700000|2021-04-06 20:25:00|2261.3|2260.5|2261.3|2260.5|2261.4|2260.6|2261.2|2260.4|0
1617741000000|2021-04-06 20:30:00|2261.4|2261.1|2260.1|2259.8|2261.4|2261.1|2259.9|2259.6|167
1617741300000|2021-04-06 20:35:00|2260.2|2259.9|2261.6|2261.3|2261.8|2261.5|2260.2|2259.9|111
1617741600000|2021-04-06 20:40:00|2261.4|2261.1|2261.3|2261|2261.7|2261.4|2261.2|2260.9|98
1617741900000|2021-04-06 20:45:00|2261.1|2260.8|2261.7|2261.4|2261.9|2261.6|2261.1|2260.8|39
1617742200000|2021-04-06 20:50:00|2261.9|2261.6|2262.5|2262.2|2262.5|2262.2|2261.9|2261.6|50
1617742500000|2021-04-06 20:55:00|2262.3|2262|2263.6|2262.8|2263.6|2263.2|2262.1|2261.8|144
1617742800000|2021-04-06 21:00:00|2263.5|2262.7|2263.4|2262.6|2263.5|2262.7|2263.3|2262.5|0
1617743100000|2021-04-06 21:05:00|2263.3|2262.5|2263.3|2262.5|2263.4|2262.6|2263.3|2262.5|0
1617743700000|2021-04-06 21:15:00|2263.4|2262.6|2263.4|2262.6|2263.4|2262.6|2263.4|2262.6|0
1617744000000|2021-04-06 21:20:00|2263.5|2262.7|2263.4|2262.6|2263.6|2262.8|2263.4|2262.6|0
1617744300000|2021-04-06 21:25:00|2263.5|2262.7|2263.4|2262.6|2263.5|2262.7|2263.2|2262.4|0
1617744600000|2021-04-06 21:30:00|2263.5|2262.7|2263.9|2263.1|2263.9|2263.1|2263.5|2262.7|0
1617744900000|2021-04-06 21:35:00|2263.8|2263|2263.7|2262.9|2263.8|2263|2263.7|2262.9|0
1617745200000|2021-04-06 21:40:00|2263.8|2263|2264|2263.2|2264|2263.2|2263.7|2262.9|0
1617745800000|2021-04-06 21:50:00|2264.1|2263.3|2264|2263.2|2264.1|2263.3|2264|2263.2|0
1617746100000|2021-04-06 21:55:00|2263.9|2263.1|2264|2263.2|2264|2263.2|2263.8|2263|0
1617746400000|2021-04-06 22:00:00|2263.9|2263.1|2264|2263.7|2264.8|2264.5|2262.7|2262.4|196
1617746700000|2021-04-06 22:05:00|2263.9|2263.6|2263.4|2263.1|2264.1|2263.8|2263.2|2262.9|60
1617747000000|2021-04-06 22:10:00|2263.5|2263.2|2262.6|2262.3|2263.6|2263.3|2262.4|2262.1|102
1617747300000|2021-04-06 22:15:00|2262.4|2262.1|2263|2262.7|2263|2262.7|2262.2|2261.9|39
1617747600000|2021-04-06 22:20:00|2262.9|2262.6|2262.5|2262.2|2262.9|2262.6|2262.5|2262.2|7
1617747900000|2021-04-06 22:25:00|2262.9|2262.6|2262.5|2262.2|2262.9|2262.6|2261.8|2261.5|42
1617748200000|2021-04-06 22:30:00|2262.9|2262.6|2263.9|2263.6|2264.4|2264.1|2262.7|2262.4|41
1617748500000|2021-04-06 22:35:00|2263.8|2263.5|2264.3|2264|2264.5|2264.2|2263.5|2263.2|34
1617748800000|2021-04-06 22:40:00|2264.6|2264.3|2265.2|2264.9|2265.2|2264.9|2264.6|2264.3|43
1617749100000|2021-04-06 22:45:00|2264.7|2264.4|2264|2263.7|2264.7|2264.4|2263.9|2263.6|38
1617749400000|2021-04-06 22:50:00|2264.3|2264|2264.7|2264.4|2265.1|2264.8|2264.2|2263.9|23
1617749700000|2021-04-06 22:55:00|2264.3|2264|2263.8|2263.5|2264.7|2264.4|2263.8|2263.5|23
1617750000000|2021-04-06 23:00:00|2263.6|2263.3|2263.5|2263.2|2264.4|2264.1|2263.4|2263.1|26
1617750300000|2021-04-06 23:05:00|2263.8|2263.5|2263.5|2263.2|2264.2|2263.9|2263.5|2263.2|16
1617750600000|2021-04-06 23:10:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1617750900000|2021-04-06 23:15:00|2263.4|2263.1|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|5
1617751200000|2021-04-06 23:20:00|2263.3|2263|2264|2263.7|2264|2263.7|2263|2262.7|9
1617751500000|2021-04-06 23:25:00|2263.6|2263.3|2264.3|2264|2264.4|2264.1|2263.5|2263.2|27
1617751800000|2021-04-06 23:30:00|2264.4|2264.1|2263.6|2263.3|2264.6|2264.3|2263.6|2263.3|59
1617752100000|2021-04-06 23:35:00|2264.1|2263.8|2264.6|2264.3|2264.6|2264.3|2263.8|2263.5|10
1617752400000|2021-04-06 23:40:00|2264.4|2264.1|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|11
1617752700000|2021-04-06 23:45:00|2264.6|2264.3|2265.5|2265.2|2265.9|2265.6|2264.4|2264.1|64
1617753000000|2021-04-06 23:50:00|2265.9|2265.6|2266.2|2265.9|2266.5|2266.2|2265.5|2265.2|62
1617753300000|2021-04-06 23:55:00|2266|2265.7|2266.3|2266|2266.7|2266.4|2265.9|2265.6|23
1617753600000|2021-04-07 00:00:00|2266.6|2266.3|2265.4|2265.1|2266.7|2266.4|2264.5|2264.2|83
1617753900000|2021-04-07 00:05:00|2266|2265.7|2264.7|2264.4|2266|2265.7|2264.1|2263.8|44
1617754200000|2021-04-07 00:10:00|2264.8|2264.5|2265.9|2265.6|2266|2265.7|2264.8|2264.5|46
1617754500000|2021-04-07 00:15:00|2265.5|2265.2|2264.1|2263.8|2265.5|2265.2|2264|2263.7|66
1617754800000|2021-04-07 00:20:00|2264|2263.7|2263.6|2263.3|2264.7|2264.4|2263.6|2263.3|41
1617755100000|2021-04-07 00:25:00|2263.4|2263.1|2262.1|2261.8|2263.4|2263.1|2261.8|2261.5|142
1617755400000|2021-04-07 00:30:00|2262.5|2262.2|2263.2|2262.9|2264.1|2263.8|2262|2261.7|72
1617755700000|2021-04-07 00:35:00|2262.9|2262.6|2263.4|2263.1|2264.3|2264|2261.6|2261.3|301
1617756000000|2021-04-07 00:40:00|2263|2262.7|2263.5|2263.2|2263.9|2263.6|2262.4|2262.1|52
1617756300000|2021-04-07 00:45:00|2263.4|2263.1|2263.8|2263.5|2263.8|2263.5|2263|2262.7|18
1617756600000|2021-04-07 00:50:00|2263.9|2263.6|2263.4|2263.1|2264.1|2263.8|2263.1|2262.8|18
1617756900000|2021-04-07 00:55:00|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|8
1617757200000|2021-04-07 01:00:00|2264.2|2263.9|2263.3|2263|2264.2|2263.9|2262.3|2262|22
1617757500000|2021-04-07 01:05:00|2263.4|2263.1|2263.4|2263.1|2263.7|2263.4|2263.1|2262.8|18
1617757800000|2021-04-07 01:10:00|2263.8|2263.5|2264.6|2264.3|2264.6|2264.3|2263.8|2263.5|32
1617758100000|2021-04-07 01:15:00|2264.5|2264.2|2263.7|2263.4|2264.5|2264.2|2263.7|2263.4|25
1617758400000|2021-04-07 01:20:00|2263.3|2263|2263.2|2262.9|2263.7|2263.4|2263.2|2262.9|12
1617758700000|2021-04-07 01:25:00|2263.1|2262.8|2263|2262.7|2263.3|2263|2262.7|2262.4|12
1617759000000|2021-04-07 01:30:00|2262.8|2262.5|2261.1|2260.8|2262.8|2262.5|2260.6|2260.3|48
1617759300000|2021-04-07 01:35:00|2260.9|2260.6|2261|2260.7|2261.3|2261|2260.1|2259.8|44
1617759600000|2021-04-07 01:40:00|2261.2|2260.9|2258.7|2258.4|2261.2|2260.9|2258.6|2258.3|45
1617759900000|2021-04-07 01:45:00|2258.9|2258.6|2258.5|2258.2|2259.3|2259|2257.5|2257.2|60
1617760200000|2021-04-07 01:50:00|2258.7|2258.4|2258.5|2258.2|2258.9|2258.6|2257.9|2257.6|46
1617760500000|2021-04-07 01:55:00|2258.8|2258.5|2259.1|2258.8|2259.8|2259.5|2258.5|2258.2|32
1617760800000|2021-04-07 02:00:00|2259.3|2259|2260.3|2260|2260.8|2260.5|2258.7|2258.4|27
1617761100000|2021-04-07 02:05:00|2260.4|2260.1|2260.5|2260.2|2260.7|2260.4|2259.4|2259.1|62
1617761400000|2021-04-07 02:10:00|2260.3|2260|2259.5|2259.2|2260.6|2260.3|2259|2258.7|38
1617761700000|2021-04-07 02:15:00|2259.4|2259.1|2258.6|2258.3|2259.6|2259.3|2258.5|2258.2|35
1617762000000|2021-04-07 02:20:00|2258.9|2258.6|2258.6|2258.3|2259.4|2259.1|2258|2257.7|21
1617762300000|2021-04-07 02:25:00|2258.1|2257.8|2258.9|2258.6|2258.9|2258.6|2257.9|2257.6|21
1617762600000|2021-04-07 02:30:00|2258.2|2257.9|2259.9|2259.6|2260.2|2259.9|2258.2|2257.9|31
1617762900000|2021-04-07 02:35:00|2259.7|2259.4|2260.2|2259.9|2260.5|2260.2|2259.7|2259.4|21
1617763200000|2021-04-07 02:40:00|2260|2259.7|2259.7|2259.4|2260.5|2260.2|2259.7|2259.4|15
1617763500000|2021-04-07 02:45:00|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.2|2258.9|12
1617763800000|2021-04-07 02:50:00|2259.4|2259.1|2258.8|2258.5|2259.4|2259.1|2258.8|2258.5|17
1617764100000|2021-04-07 02:55:00|2258.7|2258.4|2257.9|2257.6|2258.7|2258.4|2257.8|2257.5|28
1617764400000|2021-04-07 03:00:00|2258.3|2258|2259.4|2259.1|2259.4|2259.1|2258|2257.7|20
1617764700000|2021-04-07 03:05:00|2259.3|2259|2259.7|2259.4|2259.7|2259.4|2259.1|2258.8|12
1617765000000|2021-04-07 03:10:00|2259.5|2259.2|2260.4|2260.1|2260.4|2260.1|2259.4|2259.1|15
1617765300000|2021-04-07 03:15:00|2259.8|2259.5|2260.1|2259.8|2260.3|2260|2259.4|2259.1|14
1617765600000|2021-04-07 03:20:00|2260|2259.7|2260.4|2260.1|2260.4|2260.1|2260|2259.7|13
1617765900000|2021-04-07 03:25:00|2259.6|2259.3|2260.1|2259.8|2260.1|2259.8|2259.6|2259.3|3
1617766200000|2021-04-07 03:30:00|2260.3|2260|2261.3|2261|2261.8|2261.5|2260.3|2260|26
1617766500000|2021-04-07 03:35:00|2261.8|2261.5|2261|2260.7|2261.8|2261.5|2260.9|2260.6|18
1617766800000|2021-04-07 03:40:00|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.4|2260.1|6
1617767100000|2021-04-07 03:45:00|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.3|2260|12
1617767400000|2021-04-07 03:50:00|2260.7|2260.4|2261|2260.7|2261|2260.7|2260.7|2260.4|25
1617767700000|2021-04-07 03:55:00|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260|2259.7|5
1617768000000|2021-04-07 04:00:00|2260.5|2260.2|2261.6|2261.3|2261.6|2261.3|2260.4|2260.1|13
1617768300000|2021-04-07 04:05:00|2261.2|2260.9|2261.7|2261.4|2261.7|2261.4|2261.2|2260.9|8
1617768600000|2021-04-07 04:10:00|2261.9|2261.6|2261.4|2261.1|2261.9|2261.6|2261.4|2261.1|4
1617768900000|2021-04-07 04:15:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|12
1617769200000|2021-04-07 04:20:00|2261|2260.7|2261.1|2260.8|2261.2|2260.9|2261|2260.7|3
1617769500000|2021-04-07 04:25:00|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|2
1617769800000|2021-04-07 04:30:00|2261.1|2260.8|2260.4|2260.1|2261.1|2260.8|2260.4|2260.1|12
1617770100000|2021-04-07 04:35:00|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.7|2260.4|9
1617770400000|2021-04-07 04:40:00|2260.8|2260.5|2261.4|2261.1|2261.4|2261.1|2260.8|2260.5|9
1617770700000|2021-04-07 04:45:00|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|6
1617771000000|2021-04-07 04:50:00|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2260.9|2260.6|9
1617771300000|2021-04-07 04:55:00|2261.2|2260.9|2260.7|2260.4|2261.2|2260.9|2260.3|2260|15
1617771600000|2021-04-07 05:00:00|2260.5|2260.2|2260.3|2260|2260.8|2260.5|2260.2|2259.9|15
1617771900000|2021-04-07 05:05:00|2260.1|2259.8|2260.5|2260.2|2260.8|2260.5|2260.1|2259.8|11
1617772200000|2021-04-07 05:10:00|2260.3|2260|2260.2|2259.9|2260.5|2260.2|2259.8|2259.5|9
1617772500000|2021-04-07 05:15:00|2259.8|2259.5|2259.4|2259.1|2259.8|2259.5|2259.4|2259.1|12
1617772800000|2021-04-07 05:20:00|2259.2|2258.9|2260.3|2260|2260.3|2260|2259.2|2258.9|9
1617773100000|2021-04-07 05:25:00|2260.4|2260.1|2260.7|2260.4|2260.9|2260.6|2260.1|2259.8|16
1617773400000|2021-04-07 05:30:00|2260.6|2260.3|2260.5|2260.2|2260.9|2260.6|2260.4|2260.1|9
1617773700000|2021-04-07 05:35:00|2260.2|2259.9|2259.2|2258.9|2260.2|2259.9|2259.2|2258.9|17
1617774000000|2021-04-07 05:40:00|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259|2258.7|11
1617774300000|2021-04-07 05:45:00|2259.3|2259|2259|2258.7|2259.3|2259|2258.7|2258.4|19
1617774600000|2021-04-07 05:50:00|2259.3|2259|2258.7|2258.4|2259.3|2259|2258.5|2258.2|31
1617774900000|2021-04-07 05:55:00|2258.8|2258.5|2259.4|2259.1|2259.4|2259.1|2257.9|2257.6|76
1617775200000|2021-04-07 06:00:00|2259.1|2258.8|2260.9|2260.6|2260.9|2260.6|2259.1|2258.8|37
1617775500000|2021-04-07 06:05:00|2260.7|2260.4|2259.3|2259|2260.7|2260.4|2258.8|2258.5|76
1617775800000|2021-04-07 06:10:00|2258.9|2258.6|2259.2|2258.9|2259.3|2259|2257.8|2257.5|35
1617776100000|2021-04-07 06:15:00|2259.3|2259|2257.7|2257.4|2259.4|2259.1|2257.4|2257.1|56
1617776400000|2021-04-07 06:20:00|2257.5|2257.2|2257.4|2257.1|2258.3|2258|2257.4|2257.1|52
1617776700000|2021-04-07 06:25:00|2257.6|2257.3|2257.9|2257.6|2258.2|2257.9|2257.6|2257.3|23
1617777000000|2021-04-07 06:30:00|2257.7|2257.4|2257.1|2256.8|2257.8|2257.5|2256.7|2256.4|73
1617777300000|2021-04-07 06:35:00|2257.3|2257|2258|2257.7|2258.2|2257.9|2257.3|2257|16
1617777600000|2021-04-07 06:40:00|2258.1|2257.8|2258.4|2258.1|2258.6|2258.3|2257.9|2257.6|16
1617777900000|2021-04-07 06:45:00|2258.3|2258|2257.9|2257.6|2258.3|2258|2257.9|2257.6|14
1617778200000|2021-04-07 06:50:00|2257.5|2257.2|2256.7|2256.4|2257.5|2257.2|2256.7|2256.4|31
1617778500000|2021-04-07 06:55:00|2256.3|2256|2256.6|2256.3|2257.1|2256.8|2255.7|2255.4|90
1617778800000|2021-04-07 07:00:00|2256.2|2255.9|2254.9|2254.6|2257.4|2257.1|2254.8|2254.5|197
1617779100000|2021-04-07 07:05:00|2254.7|2254.4|2256.2|2255.9|2256.7|2256.4|2254.7|2254.4|117
1617779400000|2021-04-07 07:10:00|2256.1|2255.8|2257.1|2256.8|2257.1|2256.8|2255.9|2255.6|125
1617779700000|2021-04-07 07:15:00|2257.3|2257|2258.1|2257.8|2258.1|2257.8|2256.5|2256.2|96
1617780000000|2021-04-07 07:20:00|2258|2257.7|2257.1|2256.8|2258.5|2258.2|2257|2256.7|94
1617780300000|2021-04-07 07:25:00|2257.4|2257.1|2258.2|2257.9|2258.9|2258.6|2257.3|2257|44
1617780600000|2021-04-07 07:30:00|2258.4|2258.1|2257.4|2257.1|2258.9|2258.6|2256.4|2256.1|93
1617780900000|2021-04-07 07:35:00|2257.7|2257.4|2258.1|2257.8|2258.3|2258|2257.2|2256.9|29
1617781200000|2021-04-07 07:40:00|2258.7|2258.4|2258|2257.7|2258.7|2258.4|2257.5|2257.2|37
1617781500000|2021-04-07 07:45:00|2257.7|2257.4|2258.7|2258.4|2258.9|2258.6|2257.4|2257.1|30
1617781800000|2021-04-07 07:50:00|2258.3|2258|2258|2257.7|2258.3|2258|2257.6|2257.3|21
1617782100000|2021-04-07 07:55:00|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2257.6|2257.3|43
1617782400000|2021-04-07 08:00:00|2257.9|2257.6|2257.7|2257.4|2258.2|2257.9|2257.1|2256.8|39
1617782700000|2021-04-07 08:05:00|2257.6|2257.3|2258.4|2258.1|2258.5|2258.2|2257.5|2257.2|70
1617783000000|2021-04-07 08:10:00|2258.1|2257.8|2257.8|2257.5|2258.2|2257.9|2257.7|2257.4|40
1617783300000|2021-04-07 08:15:00|2258.1|2257.8|2257.6|2257.3|2258.5|2258.2|2257.2|2256.9|29
1617783600000|2021-04-07 08:20:00|2257.8|2257.5|2257.7|2257.4|2258.4|2258.1|2257.1|2256.8|49
1617783900000|2021-04-07 08:25:00|2257.3|2257|2258.5|2258.2|2258.7|2258.4|2257.3|2257|27
1617784200000|2021-04-07 08:30:00|2258.4|2258.1|2258.8|2258.5|2258.8|2258.5|2258.3|2258|33
1617784500000|2021-04-07 08:35:00|2258.9|2258.6|2259.3|2259|2259.7|2259.4|2258.4|2258.1|58
1617784800000|2021-04-07 08:40:00|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2258.6|2258.3|52
1617785100000|2021-04-07 08:45:00|2259|2258.7|2258.6|2258.3|2259.2|2258.9|2258.4|2258.1|15
1617785400000|2021-04-07 08:50:00|2258.8|2258.5|2259.4|2259.1|2259.4|2259.1|2258.7|2258.4|34
1617785700000|2021-04-07 08:55:00|2259|2258.7|2259.3|2259|2259.7|2259.4|2258.7|2258.4|103
1617786000000|2021-04-07 09:00:00|2259.6|2259.3|2260.3|2260|2260.3|2260|2259.3|2259|42
1617786300000|2021-04-07 09:05:00|2260.2|2259.9|2259.6|2259.3|2260.3|2260|2259.4|2259.1|60
1617786600000|2021-04-07 09:10:00|2259.2|2258.9|2258|2257.7|2259.2|2258.9|2257.8|2257.5|60
1617786900000|2021-04-07 09:15:00|2257.9|2257.6|2255.4|2255.1|2257.9|2257.6|2254.6|2254.3|170
1617787200000|2021-04-07 09:20:00|2255.2|2254.9|2257|2256.7|2257.2|2256.9|2254.9|2254.6|41
1617787500000|2021-04-07 09:25:00|2256.9|2256.6|2257.8|2257.5|2258|2257.7|2256.7|2256.4|36
1617787800000|2021-04-07 09:30:00|2258|2257.7|2254|2253.7|2258|2257.7|2254|2253.7|69
1617788100000|2021-04-07 09:35:00|2253.8|2253.5|2255.9|2255.6|2255.9|2255.6|2253.7|2253.4|43
1617788400000|2021-04-07 09:40:00|2255.8|2255.5|2256.7|2256.4|2256.7|2256.4|2255.4|2255.1|71
1617788700000|2021-04-07 09:45:00|2256.5|2256.2|2257.5|2257.2|2257.6|2257.3|2256|2255.7|48
1617789000000|2021-04-07 09:50:00|2257.6|2257.3|2256.9|2256.6|2257.6|2257.3|2256.5|2256.2|29
1617789300000|2021-04-07 09:55:00|2256.6|2256.3|2256.3|2256|2256.9|2256.6|2256|2255.7|47
1617789600000|2021-04-07 10:00:00|2256.4|2256.1|2256.9|2256.6|2257.3|2257|2256.3|2256|70
1617789900000|2021-04-07 10:05:00|2257.1|2256.8|2259|2258.7|2259.7|2259.4|2256.9|2256.6|80
1617790200000|2021-04-07 10:10:00|2259.2|2258.9|2259.5|2259.2|2259.9|2259.6|2259.2|2258.9|22
1617790500000|2021-04-07 10:15:00|2259.6|2259.3|2258.9|2258.6|2259.6|2259.3|2258.7|2258.4|34
1617790800000|2021-04-07 10:20:00|2259.3|2259|2258.5|2258.2|2259.3|2259|2258.1|2257.8|21
1617791100000|2021-04-07 10:25:00|2258.2|2257.9|2258.8|2258.5|2258.8|2258.5|2258|2257.7|34
1617791400000|2021-04-07 10:30:00|2258.7|2258.4|2259.3|2259|2259.6|2259.3|2258.2|2257.9|47
1617791700000|2021-04-07 10:35:00|2259.1|2258.8|2259.2|2258.9|2259.5|2259.2|2258.7|2258.4|20
1617792000000|2021-04-07 10:40:00|2258.9|2258.6|2258.8|2258.5|2259.4|2259.1|2258.6|2258.3|32
1617792300000|2021-04-07 10:45:00|2258.7|2258.4|2258.4|2258.1|2258.7|2258.4|2257.8|2257.5|28
1617792600000|2021-04-07 10:50:00|2258.8|2258.5|2259.5|2259.2|2259.9|2259.6|2258.6|2258.3|74
1617792900000|2021-04-07 10:55:00|2259.7|2259.4|2258.8|2258.5|2259.8|2259.5|2258.8|2258.5|67
1617793200000|2021-04-07 11:00:00|2259|2258.7|2260.1|2259.8|2260.6|2260.3|2258|2257.7|119
1617793500000|2021-04-07 11:05:00|2259.9|2259.6|2259|2258.7|2260|2259.7|2258.5|2258.2|94
1617793800000|2021-04-07 11:10:00|2258.8|2258.5|2259.4|2259.1|2259.8|2259.5|2258.4|2258.1|61
1617794100000|2021-04-07 11:15:00|2259.7|2259.4|2260.8|2260.5|2260.9|2260.6|2259.7|2259.4|146
1617794400000|2021-04-07 11:20:00|2260.5|2260.2|2259.8|2259.5|2260.6|2260.3|2259.6|2259.3|81
1617794700000|2021-04-07 11:25:00|2259.9|2259.6|2259.9|2259.6|2260.4|2260.1|2259.6|2259.3|84
1617795000000|2021-04-07 11:30:00|2259.8|2259.5|2260.8|2260.5|2260.9|2260.6|2259.6|2259.3|56
1617795300000|2021-04-07 11:35:00|2260.7|2260.4|2261|2260.7|2261.6|2261.3|2260.5|2260.2|73
1617795600000|2021-04-07 11:40:00|2260.8|2260.5|2261.4|2261.1|2261.8|2261.5|2260.8|2260.5|85
1617795900000|2021-04-07 11:45:00|2261.5|2261.2|2261.3|2261|2262.1|2261.8|2261.3|2261|112
1617796200000|2021-04-07 11:50:00|2261.4|2261.1|2260.2|2259.9|2261.5|2261.2|2260|2259.7|74
1617796500000|2021-04-07 11:55:00|2260.1|2259.8|2259.2|2258.9|2260.1|2259.8|2259|2258.7|78
1617796800000|2021-04-07 12:00:00|2259|2258.7|2258.3|2258|2260|2259.7|2258.2|2257.9|256
1617797100000|2021-04-07 12:05:00|2258.2|2257.9|2259.2|2258.9|2260|2259.7|2257.8|2257.5|183
1617797400000|2021-04-07 12:10:00|2259.1|2258.8|2258.9|2258.6|2259.5|2259.2|2258.4|2258.1|135
1617797700000|2021-04-07 12:15:00|2258.7|2258.4|2252.9|2252.6|2258.9|2258.6|2251.6|2251.3|554
1617798000000|2021-04-07 12:20:00|2252.7|2252.4|2253.1|2252.8|2253.6|2253.3|2250.7|2250.4|355
1617798300000|2021-04-07 12:25:00|2253.2|2252.9|2254.2|2253.9|2254.8|2254.5|2252.6|2252.3|241
1617798600000|2021-04-07 12:30:00|2254.5|2254.2|2253.4|2253.1|2254.6|2254.3|2252.3|2252|259
1617798900000|2021-04-07 12:35:00|2253.3|2253|2251.5|2251.2|2253.6|2253.3|2250.2|2249.9|340
1617799200000|2021-04-07 12:40:00|2251.3|2251|2252|2251.7|2252.7|2252.4|2250.1|2249.8|212
1617799500000|2021-04-07 12:45:00|2251.8|2251.5|2250.3|2250|2251.8|2251.5|2249|2248.7|324
1617799800000|2021-04-07 12:50:00|2250.2|2249.9|2250.6|2250.3|2251|2250.7|2249.1|2248.8|280
1617800100000|2021-04-07 12:55:00|2250.3|2250|2250.9|2250.6|2251.9|2251.6|2249.9|2249.6|294
1617800400000|2021-04-07 13:00:00|2251.1|2250.8|2253.1|2252.8|2253.6|2253.3|2250.8|2250.5|342
1617800700000|2021-04-07 13:05:00|2253|2252.7|2254.2|2253.9|2254.6|2254.3|2252.3|2252|406
1617801000000|2021-04-07 13:10:00|2254.3|2254|2256.4|2256.1|2256.4|2256.1|2254.2|2253.9|370
1617801300000|2021-04-07 13:15:00|2256.5|2256.2|2256.5|2256.2|2256.8|2256.5|2255.9|2255.6|279
1617801600000|2021-04-07 13:20:00|2256.4|2256.1|2256.7|2256.4|2256.8|2256.5|2255.8|2255.5|261
1617801900000|2021-04-07 13:25:00|2256.9|2256.6|2258.1|2257.8|2258.5|2258.2|2256.8|2256.5|984
1617802200000|2021-04-07 13:30:00|2258.3|2258|2252.9|2252.6|2260.1|2259.8|2250.7|2250.4|4635
1617802500000|2021-04-07 13:35:00|2253.1|2252.8|2250.6|2250.3|2256.9|2256.6|2249.3|2249|2785
1617802800000|2021-04-07 13:40:00|2250.5|2250.2|2245.9|2245.6|2252|2251.7|2243.7|2243.4|3488
1617803100000|2021-04-07 13:45:00|2246.2|2245.9|2247.6|2247.3|2250.5|2250.2|2242.9|2242.6|2544
1617803400000|2021-04-07 13:50:00|2247.7|2247.4|2240|2239.7|2247.7|2247.4|2240|2239.7|2517
1617803700000|2021-04-07 13:55:00|2240.2|2239.9|2243.9|2243.6|2245.2|2244.9|2239.1|2238.8|2733
1617804000000|2021-04-07 14:00:00|2244.2|2243.9|2245.1|2244.8|2245.8|2245.5|2240.5|2240.2|2166
1617804300000|2021-04-07 14:05:00|2245.4|2245.1|2243.4|2243.1|2245.4|2245.1|2239.8|2239.5|2258
1617804600000|2021-04-07 14:10:00|2243.5|2243.2|2244.6|2244.3|2245|2244.7|2239.9|2239.6|1415
1617804900000|2021-04-07 14:15:00|2244.4|2244.1|2243.9|2243.6|2245.6|2245.3|2241.1|2240.8|1526
1617805200000|2021-04-07 14:20:00|2243.8|2243.5|2247.8|2247.5|2248.3|2248|2242.6|2242.3|1308
1617805500000|2021-04-07 14:25:00|2247.9|2247.6|2248.1|2247.8|2248.6|2248.3|2245.9|2245.6|2494
1617805800000|2021-04-07 14:30:00|2248.5|2248.2|2246.8|2246.5|2249.5|2249.2|2245|2244.7|1228
1617806100000|2021-04-07 14:35:00|2247.1|2246.8|2248.8|2248.5|2249.5|2249.2|2245.1|2244.8|896
1617806400000|2021-04-07 14:40:00|2249.2|2248.9|2247.3|2247|2250.2|2249.9|2247.3|2247|1188
1617806700000|2021-04-07 14:45:00|2247|2246.7|2243.8|2243.5|2247.9|2247.6|2243.3|2243|1163
1617807000000|2021-04-07 14:50:00|2243.7|2243.4|2240.8|2240.5|2244.6|2244.3|2240.8|2240.5|946
1617807300000|2021-04-07 14:55:00|2240.7|2240.4|2239.2|2238.9|2241.7|2241.4|2239.1|2238.8|1008
1617807600000|2021-04-07 15:00:00|2239.1|2238.8|2241.1|2240.8|2241.8|2241.5|2238.1|2237.8|1607
1617807900000|2021-04-07 15:05:00|2241|2240.7|2240.9|2240.6|2241.6|2241.3|2239.3|2239|1037
1617808200000|2021-04-07 15:10:00|2241.4|2241.1|2243.2|2242.9|2243.5|2243.2|2241.2|2240.9|705
1617808500000|2021-04-07 15:15:00|2243|2242.7|2236.4|2236.1|2243.3|2243|2236.2|2235.9|1935
1617808800000|2021-04-07 15:20:00|2236.2|2235.9|2234.7|2234.4|2236.5|2236.2|2233.7|2233.4|1822
1617809100000|2021-04-07 15:25:00|2234.9|2234.6|2233.3|2233|2235|2234.7|2232.4|2232.1|2577
1617809400000|2021-04-07 15:30:00|2233.2|2232.9|2229.7|2229.4|2233.5|2233.2|2228.6|2228.3|2368
1617809700000|2021-04-07 15:35:00|2229.9|2229.6|2227|2226.7|2231.2|2230.9|2226.2|2225.9|1702
1617810000000|2021-04-07 15:40:00|2226.8|2226.5|2228.9|2228.6|2229.7|2229.4|2224.5|2224.2|2401
1617810300000|2021-04-07 15:45:00|2228.7|2228.4|2228|2227.7|2230.4|2230.1|2227.4|2227.1|2352
1617810600000|2021-04-07 15:50:00|2228.1|2227.8|2229.2|2228.9|2230.1|2229.8|2226.6|2226.3|2927
1617810900000|2021-04-07 15:55:00|2229|2228.7|2227.8|2227.5|2229|2228.7|2225.1|2224.8|2032
1617811200000|2021-04-07 16:00:00|2227.9|2227.6|2229.7|2229.4|2231.2|2230.9|2226.5|2226.2|1627
1617811500000|2021-04-07 16:05:00|2229.8|2229.5|2230.9|2230.6|2230.9|2230.6|2229.1|2228.8|2416
1617811800000|2021-04-07 16:10:00|2230.4|2230.1|2226.9|2226.6|2230.8|2230.5|2225.6|2225.3|1958
1617812100000|2021-04-07 16:15:00|2226.7|2226.4|2223.8|2223.5|2226.8|2226.5|2221.5|2221.2|2616
1617812400000|2021-04-07 16:20:00|2224.2|2223.9|2227.2|2226.9|2227.6|2227.3|2222.5|2222.2|1608
1617812700000|2021-04-07 16:25:00|2227.3|2227|2227.6|2227.3|2228.9|2228.6|2227.1|2226.8|761
1617813000000|2021-04-07 16:30:00|2227.7|2227.4|2231.8|2231.5|2231.9|2231.6|2226.7|2226.4|1452
1617813300000|2021-04-07 16:35:00|2231.7|2231.4|2232|2231.7|2233.1|2232.8|2231|2230.7|1176
1617813600000|2021-04-07 16:40:00|2232.1|2231.8|2233.6|2233.3|2233.7|2233.4|2231.7|2231.4|781
1617813900000|2021-04-07 16:45:00|2233.5|2233.2|2234.7|2234.4|2235.7|2235.4|2232.7|2232.4|918
1617814200000|2021-04-07 16:50:00|2234.9|2234.6|2235|2234.7|2236.7|2236.4|2234|2233.7|898
1617814500000|2021-04-07 16:55:00|2235.4|2235.1|2236.8|2236.5|2237.3|2237|2235.3|2235|808
1617814800000|2021-04-07 17:00:00|2236.6|2236.3|2235|2234.7|2237.2|2236.9|2234.8|2234.5|2260
1617815100000|2021-04-07 17:05:00|2234.9|2234.6|2232.7|2232.4|2236.3|2236|2232.1|2231.8|1608
1617815400000|2021-04-07 17:10:00|2232.6|2232.3|2234.8|2234.5|2235.3|2235|2232.5|2232.2|969
1617815700000|2021-04-07 17:15:00|2234.7|2234.4|2233|2232.7|2234.9|2234.6|2232.4|2232.1|726
1617816000000|2021-04-07 17:20:00|2232.9|2232.6|2229.9|2229.6|2233.1|2232.8|2229.7|2229.4|942
1617816300000|2021-04-07 17:25:00|2230.2|2229.9|2230.7|2230.4|2232|2231.7|2230.1|2229.8|557
1617816600000|2021-04-07 17:30:00|2230.3|2230|2232.5|2232.2|2232.9|2232.6|2229.5|2229.2|584
1617816900000|2021-04-07 17:35:00|2232.4|2232.1|2233.9|2233.6|2234.4|2234.1|2231.3|2231|630
1617817200000|2021-04-07 17:40:00|2233.8|2233.5|2234.8|2234.5|2235.6|2235.3|2233.3|2233|1155
1617817500000|2021-04-07 17:45:00|2234.6|2234.3|2232.6|2232.3|2235.4|2235.1|2232.5|2232.2|1052
1617817800000|2021-04-07 17:50:00|2232.7|2232.4|2231.4|2231.1|2232.8|2232.5|2229.1|2228.8|1476
1617818100000|2021-04-07 17:55:00|2231.1|2230.8|2230.2|2229.9|2232.2|2231.9|2229.3|2229|567
1617818400000|2021-04-07 18:00:00|2229.9|2229.6|2233.3|2233|2234.4|2234.1|2229.7|2229.4|887
1617818700000|2021-04-07 18:05:00|2233.2|2232.9|2236.5|2236.2|2237|2236.7|2232|2231.7|2014
1617819000000|2021-04-07 18:10:00|2236.6|2236.3|2238.6|2238.3|2239.8|2239.5|2236.6|2236.3|1370
1617819300000|2021-04-07 18:15:00|2238.7|2238.4|2235.1|2234.8|2238.7|2238.4|2234.9|2234.6|1442
1617819600000|2021-04-07 18:20:00|2235|2234.7|2234.4|2234.1|2236|2235.7|2234|2233.7|672
1617819900000|2021-04-07 18:25:00|2234.2|2233.9|2231.1|2230.8|2234.2|2233.9|2230.4|2230.1|1069
1617820200000|2021-04-07 18:30:00|2231.2|2230.9|2230.2|2229.9|2232.1|2231.8|2228.7|2228.4|1627
1617820500000|2021-04-07 18:35:00|2230.3|2230|2229.1|2228.8|2230.4|2230.1|2226.9|2226.6|1046
1617820800000|2021-04-07 18:40:00|2229|2228.7|2227|2226.7|2229|2228.7|2226.7|2226.4|882
1617821100000|2021-04-07 18:45:00|2226.8|2226.5|2229.8|2229.5|2229.8|2229.5|2226.7|2226.4|1105
1617821400000|2021-04-07 18:50:00|2229.7|2229.4|2228.9|2228.6|2230.5|2230.2|2228.7|2228.4|633
1617821700000|2021-04-07 18:55:00|2228.8|2228.5|2228.4|2228.1|2229.7|2229.4|2227.6|2227.3|735
1617822000000|2021-04-07 19:00:00|2228.5|2228.2|2232|2231.7|2232.3|2232|2228.5|2228.2|784
1617822300000|2021-04-07 19:05:00|2232.2|2231.9|2231.3|2231|2232.7|2232.4|2230.5|2230.2|889
1617822600000|2021-04-07 19:10:00|2231.5|2231.2|2227.4|2227.1|2231.7|2231.4|2227|2226.7|1056
1617822900000|2021-04-07 19:15:00|2227.1|2226.8|2227.7|2227.4|2227.9|2227.6|2224.8|2224.5|1551
1617823200000|2021-04-07 19:20:00|2227.6|2227.3|2223.4|2223.1|2227.8|2227.5|2223.4|2223.1|1644
1617823500000|2021-04-07 19:25:00|2223.3|2223|2219.7|2219.4|2224.2|2223.9|2217.3|2217|4363
1617823800000|2021-04-07 19:30:00|2219.5|2219.2|2216|2215.7|2221.7|2221.4|2215.7|2215.4|2939
1617824100000|2021-04-07 19:35:00|2215.9|2215.6|2217.4|2217.1|2218.4|2218.1|2214.6|2214.3|3075
1617824400000|2021-04-07 19:40:00|2217.3|2217|2219.8|2219.5|2220.2|2219.9|2215.7|2215.4|2398
1617824700000|2021-04-07 19:45:00|2219.9|2219.6|2220.4|2220.1|2221.1|2220.8|2217.8|2217.5|2711
1617825000000|2021-04-07 19:50:00|2220.5|2220.2|2221.4|2221.1|2221.8|2221.5|2217.8|2217.5|3325
1617825300000|2021-04-07 19:55:00|2221.2|2220.9|2221.1|2220.8|2222.7|2222.4|2218.8|2218.5|7420
1617825600000|2021-04-07 20:00:00|2221|2220.7|2224.1|2223.8|2224.5|2224.2|2221|2220.7|2917
1617825900000|2021-04-07 20:05:00|2223.9|2223.6|2226.1|2225.8|2226.3|2226|2223.8|2223.5|943
1617826200000|2021-04-07 20:10:00|2225.9|2225.6|2226.8|2226|2226.8|2226.5|2225.4|2225.1|948
1617826500000|2021-04-07 20:15:00|2226.7|2225.9|2226.3|2225.5|2226.8|2226|2226.3|2225.5|2
1617826800000|2021-04-07 20:20:00|2226.2|2225.4|2226.4|2225.6|2226.5|2225.7|2226.2|2225.4|0
1617827100000|2021-04-07 20:25:00|2226.3|2225.5|2226.4|2225.6|2226.5|2225.7|2226.3|2225.5|0
1617827400000|2021-04-07 20:30:00|2225.9|2225.7|2227.3|2227|2227.3|2227|2225.6|2225.3|359
1617827700000|2021-04-07 20:35:00|2227.2|2226.9|2229.1|2228.8|2229.1|2228.8|2227.1|2226.8|706
1617828000000|2021-04-07 20:40:00|2228.8|2228.5|2227.8|2227.5|2228.8|2228.5|2226.6|2226.3|363
1617828300000|2021-04-07 20:45:00|2227.6|2227.3|2228.9|2228.6|2229|2228.7|2227.6|2227.3|124
1617828600000|2021-04-07 20:50:00|2228.8|2228.5|2229|2228.7|2229.2|2228.9|2228|2227.7|298
1617828900000|2021-04-07 20:55:00|2228.8|2228.5|2229.1|2228.3|2229.2|2228.9|2228.7|2228.3|155
1617829200000|2021-04-07 21:00:00|2229.5|2228.7|2229.5|2228.7|2229.5|2228.7|2229.5|2228.7|0
1617829500000|2021-04-07 21:05:00|2229.9|2229.1|2230.5|2229.7|2230.5|2229.7|2229.8|2229|0
1617829800000|2021-04-07 21:10:00|2230.6|2229.8|2230.5|2229.7|2230.6|2229.8|2230.5|2229.7|0
1617830100000|2021-04-07 21:15:00|2230.4|2229.6|2230.4|2229.6|2230.5|2229.7|2230.4|2229.6|0
1617830400000|2021-04-07 21:20:00|2230.3|2229.5|2230.3|2229.5|2230.4|2229.6|2230.3|2229.5|0
1617830700000|2021-04-07 21:25:00|2230.4|2229.6|2230.3|2229.5|2230.4|2229.6|2230.3|2229.5|0
1617831000000|2021-04-07 21:30:00|2230.2|2229.4|2230.4|2229.6|2230.4|2229.6|2230.2|2229.4|0
1617831600000|2021-04-07 21:40:00|2230.5|2229.7|2230.7|2229.9|2230.7|2229.9|2230.5|2229.7|0
1617831900000|2021-04-07 21:45:00|2230.6|2229.8|2230.6|2229.8|2230.6|2229.8|2230.6|2229.8|0
1617832500000|2021-04-07 21:55:00|2230.7|2229.9|2230.9|2230.1|2230.9|2230.1|2230.7|2229.9|0
1617832800000|2021-04-07 22:00:00|2228.7|2228.4|2227.9|2227.6|2229.4|2229.1|2227.6|2227.3|186
1617833100000|2021-04-07 22:05:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2227.3|2227|52
1617833400000|2021-04-07 22:10:00|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.7|2227.4|16
1617833700000|2021-04-07 22:15:00|2228.1|2227.8|2226.8|2226.5|2228.3|2228|2226.5|2226.2|71
1617834000000|2021-04-07 22:20:00|2226.9|2226.6|2227.4|2227.1|2227.4|2227.1|2226.9|2226.6|24
1617834300000|2021-04-07 22:25:00|2227.2|2226.9|2227.7|2227.4|2227.7|2227.4|2227.2|2226.9|15
1617834600000|2021-04-07 22:30:00|2227.9|2227.6|2228.2|2227.9|2228.5|2228.2|2227.7|2227.4|23
1617834900000|2021-04-07 22:35:00|2228.4|2228.1|2228.7|2228.4|2228.7|2228.4|2228.3|2228|13
1617835200000|2021-04-07 22:40:00|2229|2228.7|2229|2228.7|2229.2|2228.9|2228.5|2228.2|62
1617835500000|2021-04-07 22:45:00|2228.6|2228.3|2227.1|2226.8|2229|2228.7|2227.1|2226.8|80
1617835800000|2021-04-07 22:50:00|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.5|2226.2|48
1617836100000|2021-04-07 22:55:00|2227.1|2226.8|2227.5|2227.2|2227.6|2227.3|2227|2226.7|44
1617836400000|2021-04-07 23:00:00|2227.6|2227.3|2228.4|2228.1|2228.5|2228.2|2227.4|2227.1|91
1617836700000|2021-04-07 23:05:00|2228.6|2228.3|2227.8|2227.5|2228.6|2228.3|2227.8|2227.5|12
1617837000000|2021-04-07 23:10:00|2228|2227.7|2227.3|2227|2228|2227.7|2227|2226.7|36
1617837300000|2021-04-07 23:15:00|2227.7|2227.4|2227.4|2227.1|2227.7|2227.4|2227.3|2227|24
1617837600000|2021-04-07 23:20:00|2227.3|2227|2226.8|2226.5|2227.4|2227.1|2226.8|2226.5|11
1617837900000|2021-04-07 23:25:00|2227.1|2226.8|2227.6|2227.3|2227.6|2227.3|2226.9|2226.6|9
1617838200000|2021-04-07 23:30:00|2227.5|2227.2|2230.3|2230|2230.4|2230.1|2227.5|2227.2|826
1617838500000|2021-04-07 23:35:00|2230.4|2230.1|2232.9|2232.6|2233.4|2233.1|2230.4|2230.1|380
1617838800000|2021-04-07 23:40:00|2233|2232.7|2233.4|2233.1|2234.9|2234.6|2233|2232.7|142
1617839100000|2021-04-07 23:45:00|2233.3|2233|2233.8|2233.5|2234.4|2234.1|2233.2|2232.9|55
1617839400000|2021-04-07 23:50:00|2233.7|2233.4|2233.5|2233.2|2234|2233.7|2233.2|2232.9|47
1617839700000|2021-04-07 23:55:00|2233.4|2233.1|2233.5|2233.2|2233.8|2233.5|2232.7|2232.4|88
1617840000000|2021-04-08 00:00:00|2233.3|2233|2231.9|2231.6|2233.3|2233|2231.1|2230.8|85
1617840300000|2021-04-08 00:05:00|2231.5|2231.2|2232.8|2232.5|2232.8|2232.5|2230.7|2230.4|59
1617840600000|2021-04-08 00:10:00|2232.5|2232.2|2232.3|2232|2232.7|2232.4|2232|2231.7|27
1617840900000|2021-04-08 00:15:00|2231.7|2231.4|2230.1|2229.8|2231.7|2231.4|2229.5|2229.2|159
1617841200000|2021-04-08 00:20:00|2229.9|2229.6|2230.7|2230.4|2230.7|2230.4|2229.9|2229.6|21
1617841500000|2021-04-08 00:25:00|2230.9|2230.6|2230.3|2230|2230.9|2230.6|2229.7|2229.4|30
1617841800000|2021-04-08 00:30:00|2230.1|2229.8|2230.5|2230.2|2230.5|2230.2|2229.4|2229.1|17
1617842100000|2021-04-08 00:35:00|2230.6|2230.3|2230.2|2229.9|2230.7|2230.4|2230|2229.7|7
1617842400000|2021-04-08 00:40:00|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2229.8|2229.5|13
1617842700000|2021-04-08 00:45:00|2230.4|2230.1|2230.4|2230.1|2231|2230.7|2230.3|2230|23
1617843000000|2021-04-08 00:50:00|2231.1|2230.8|2231.9|2231.6|2232.5|2232.2|2231.1|2230.8|35
1617843300000|2021-04-08 00:55:00|2230.5|2230.2|2230.6|2230.3|2230.8|2230.5|2230.1|2229.8|24
1617843600000|2021-04-08 01:00:00|2230.8|2230.5|2230.4|2230.1|2230.9|2230.6|2230.2|2229.9|12
1617843900000|2021-04-08 01:05:00|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2229.5|2229.2|12
1617844200000|2021-04-08 01:10:00|2230.3|2230|2230.2|2229.9|2230.5|2230.2|2229.8|2229.5|27
1617844500000|2021-04-08 01:15:00|2229.6|2229.3|2230.5|2230.2|2231.3|2231|2229.6|2229.3|24
1617844800000|2021-04-08 01:20:00|2231|2230.7|2231.5|2231.2|2231.5|2231.2|2229.8|2229.5|53
1617845100000|2021-04-08 01:25:00|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2230.8|2230.5|20
1617845400000|2021-04-08 01:30:00|2231.6|2231.3|2233.9|2233.6|2234.1|2233.8|2231.4|2231.1|78
1617845700000|2021-04-08 01:35:00|2233.8|2233.5|2234.3|2234|2234.5|2234.2|2233.5|2233.2|56
1617846000000|2021-04-08 01:40:00|2234.2|2233.9|2235.3|2235|2235.5|2235.2|2234.2|2233.9|107
1617846300000|2021-04-08 01:45:00|2235.6|2235.3|2233.3|2233|2236.1|2235.8|2233.3|2233|147
1617846600000|2021-04-08 01:50:00|2233.7|2233.4|2232.9|2232.6|2234.3|2234|2232.7|2232.4|41
1617846900000|2021-04-08 01:55:00|2233.1|2232.8|2232.8|2232.5|2233.5|2233.2|2232.6|2232.3|18
1617847200000|2021-04-08 02:00:00|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.2|2231.9|36
1617847500000|2021-04-08 02:05:00|2232.6|2232.3|2233.8|2233.5|2234|2233.7|2232.6|2232.3|30
1617847800000|2021-04-08 02:10:00|2233.6|2233.3|2234.1|2233.8|2234.6|2234.3|2233.5|2233.2|32
1617848100000|2021-04-08 02:15:00|2234.3|2234|2233.4|2233.1|2234.3|2234|2233.3|2233|10
1617848400000|2021-04-08 02:20:00|2233.5|2233.2|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|4
1617848700000|2021-04-08 02:25:00|2234.2|2233.9|2234.3|2234|2235.2|2234.9|2234|2233.7|16
1617849000000|2021-04-08 02:30:00|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.3|2234|21
1617849300000|2021-04-08 02:35:00|2234.8|2234.5|2235.2|2234.9|2235.2|2234.9|2234.5|2234.2|19
1617849600000|2021-04-08 02:40:00|2234.8|2234.5|2235.3|2235|2235.9|2235.6|2234.8|2234.5|42
1617849900000|2021-04-08 02:45:00|2235.5|2235.2|2233.7|2233.4|2235.6|2235.3|2233.7|2233.4|65
1617850200000|2021-04-08 02:50:00|2233.9|2233.6|2234.4|2234.1|2234.5|2234.2|2233.4|2233.1|57
1617850500000|2021-04-08 02:55:00|2234.3|2234|2235.1|2234.8|2235.7|2235.4|2234.3|2234|65
1617850800000|2021-04-08 03:00:00|2235.3|2235|2235.8|2235.5|2235.8|2235.5|2235.3|2235|22
1617851100000|2021-04-08 03:05:00|2235.3|2235|2234.9|2234.6|2235.3|2235|2234.7|2234.4|18
1617851400000|2021-04-08 03:10:00|2235.1|2234.8|2236|2235.7|2236|2235.7|2234.9|2234.6|26
1617851700000|2021-04-08 03:15:00|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2235.8|2235.5|65
1617852000000|2021-04-08 03:20:00|2236|2235.7|2236.2|2235.9|2236.5|2236.2|2236|2235.7|53
1617852300000|2021-04-08 03:25:00|2236.5|2236.2|2235.8|2235.5|2236.7|2236.4|2235.8|2235.5|42
1617852600000|2021-04-08 03:30:00|2236|2235.7|2235.7|2235.4|2236.2|2235.9|2235.1|2234.8|31
1617852900000|2021-04-08 03:35:00|2235.6|2235.3|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|23
1617853200000|2021-04-08 03:40:00|2235.2|2234.9|2235.6|2235.3|2235.9|2235.6|2235.2|2234.9|23
1617853500000|2021-04-08 03:45:00|2236|2235.7|2237.3|2237|2237.5|2237.2|2236|2235.7|92
1617853800000|2021-04-08 03:50:00|2237.4|2237.1|2237.2|2236.9|2237.5|2237.2|2236.8|2236.5|24
1617854100000|2021-04-08 03:55:00|2237.3|2237|2237.4|2237.1|2237.7|2237.4|2237.2|2236.9|50
1617854400000|2021-04-08 04:00:00|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|18
1617854700000|2021-04-08 04:05:00|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.3|2237|13
1617855000000|2021-04-08 04:10:00|2237.4|2237.1|2237.2|2236.9|2237.7|2237.4|2237.2|2236.9|13
1617855300000|2021-04-08 04:15:00|2237.4|2237.1|2237.6|2237.3|2237.8|2237.5|2237.1|2236.8|20
1617855600000|2021-04-08 04:20:00|2237.5|2237.2|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|10
1617855900000|2021-04-08 04:25:00|2237.7|2237.4|2236.4|2236.1|2237.7|2237.4|2236.4|2236.1|33
1617856200000|2021-04-08 04:30:00|2236.5|2236.2|2236.2|2235.9|2236.9|2236.6|2236|2235.7|37
1617856500000|2021-04-08 04:35:00|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2235.5|2235.2|22
1617856800000|2021-04-08 04:40:00|2236.2|2235.9|2236.1|2235.8|2236.5|2236.2|2236.1|2235.8|5
1617857100000|2021-04-08 04:45:00|2236|2235.7|2236.4|2236.1|2236.4|2236.1|2235.5|2235.2|10
1617857400000|2021-04-08 04:50:00|2236.7|2236.4|2236.8|2236.5|2237.3|2237|2236.4|2236.1|22
1617857700000|2021-04-08 04:55:00|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|12
1617858000000|2021-04-08 05:00:00|2237.1|2236.8|2237.8|2237.5|2237.8|2237.5|2236.5|2236.2|41
1617858300000|2021-04-08 05:05:00|2237.6|2237.3|2237.5|2237.2|2237.9|2237.6|2237.3|2237|16
1617858600000|2021-04-08 05:10:00|2237.6|2237.3|2238|2237.7|2238.1|2237.8|2237.3|2237|21
1617858900000|2021-04-08 05:15:00|2238.1|2237.8|2237.5|2237.2|2238.3|2238|2237.5|2237.2|23
1617859200000|2021-04-08 05:20:00|2237.7|2237.4|2237.8|2237.5|2238|2237.7|2237.5|2237.2|19
1617859500000|2021-04-08 05:25:00|2237.5|2237.2|2238.1|2237.8|2238.1|2237.8|2237.5|2237.2|5
1617859800000|2021-04-08 05:30:00|2238.4|2238.1|2238.9|2238.6|2239.1|2238.8|2238.3|2238|108
1617860100000|2021-04-08 05:35:00|2238.8|2238.5|2240.2|2239.9|2240.2|2239.9|2238.7|2238.4|78
1617860400000|2021-04-08 05:40:00|2240|2239.7|2239.4|2239.1|2240.5|2240.2|2239.2|2238.9|55
1617860700000|2021-04-08 05:45:00|2240|2239.7|2240.4|2240.1|2240.7|2240.4|2240|2239.7|56
1617861000000|2021-04-08 05:50:00|2240.8|2240.5|2240.6|2240.3|2241.2|2240.9|2240.5|2240.2|59
1617861300000|2021-04-08 05:55:00|2240.8|2240.5|2240.5|2240.2|2240.9|2240.6|2239.9|2239.6|35
1617861600000|2021-04-08 06:00:00|2240.3|2240|2240.1|2239.8|2240.5|2240.2|2239.5|2239.2|99
1617861900000|2021-04-08 06:05:00|2240.3|2240|2239.9|2239.6|2240.5|2240.2|2239.1|2238.8|53
1617862200000|2021-04-08 06:10:00|2240|2239.7|2239|2238.7|2240|2239.7|2239|2238.7|31
1617862500000|2021-04-08 06:15:00|2239.2|2238.9|2239|2238.7|2239.3|2239|2238.2|2237.9|37
1617862800000|2021-04-08 06:20:00|2239.1|2238.8|2238.3|2238|2239.6|2239.3|2238.3|2238|39
1617863100000|2021-04-08 06:25:00|2238.6|2238.3|2237.6|2237.3|2238.7|2238.4|2237.3|2237|73
1617863400000|2021-04-08 06:30:00|2237.7|2237.4|2237.2|2236.9|2237.8|2237.5|2237.1|2236.8|112
1617863700000|2021-04-08 06:35:00|2237.1|2236.8|2237.3|2237|2237.8|2237.5|2237.1|2236.8|82
1617864000000|2021-04-08 06:40:00|2237.4|2237.1|2238.5|2238.2|2238.8|2238.5|2237.4|2237.1|66
1617864300000|2021-04-08 06:45:00|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.4|2238.1|47
1617864600000|2021-04-08 06:50:00|2238.9|2238.6|2239.2|2238.9|2239.2|2238.9|2238.3|2238|42
1617864900000|2021-04-08 06:55:00|2239.1|2238.8|2238.3|2238|2239.3|2239|2238.1|2237.8|72
1617865200000|2021-04-08 07:00:00|2238|2237.7|2237.2|2236.9|2239|2238.7|2237|2236.7|149
1617865500000|2021-04-08 07:05:00|2237.5|2237.2|2237.5|2237.2|2238.3|2238|2236.8|2236.5|137
1617865800000|2021-04-08 07:10:00|2237.6|2237.3|2238.5|2238.2|2238.9|2238.6|2237.6|2237.3|84
1617866100000|2021-04-08 07:15:00|2238.2|2237.9|2238.4|2238.1|2238.9|2238.6|2237.4|2237.1|128
1617866400000|2021-04-08 07:20:00|2238.5|2238.2|2237.7|2237.4|2238.9|2238.6|2237.6|2237.3|70
1617866700000|2021-04-08 07:25:00|2237.9|2237.6|2238|2237.7|2238.3|2238|2237.3|2237|30
1617867000000|2021-04-08 07:30:00|2237.9|2237.6|2236.4|2236.1|2237.9|2237.6|2236.1|2235.8|178
1617867300000|2021-04-08 07:35:00|2236.6|2236.3|2236.8|2236.5|2237.6|2237.3|2236.4|2236.1|98
1617867600000|2021-04-08 07:40:00|2236.6|2236.3|2236.6|2236.3|2236.9|2236.6|2236.2|2235.9|72
1617867900000|2021-04-08 07:45:00|2236.7|2236.4|2236.8|2236.5|2237.3|2237|2236.1|2235.8|97
1617868200000|2021-04-08 07:50:00|2236.7|2236.4|2235.7|2235.4|2236.8|2236.5|2235.6|2235.3|172
1617868500000|2021-04-08 07:55:00|2235.5|2235.2|2236.1|2235.8|2236.6|2236.3|2235.5|2235.2|294
1617868800000|2021-04-08 08:00:00|2236.2|2235.9|2237.4|2237.1|2237.8|2237.5|2236|2235.7|108
1617869100000|2021-04-08 08:05:00|2237.6|2237.3|2236.1|2235.8|2238|2237.7|2236.1|2235.8|100
1617869400000|2021-04-08 08:10:00|2236.2|2235.9|2235|2234.7|2236.4|2236.1|2234.7|2234.4|117
1617869700000|2021-04-08 08:15:00|2235.1|2234.8|2235.9|2235.6|2235.9|2235.6|2234.4|2234.1|226
1617870000000|2021-04-08 08:20:00|2236|2235.7|2237.2|2236.9|2237.7|2237.4|2235.9|2235.6|179
1617870300000|2021-04-08 08:25:00|2237.1|2236.8|2235.8|2235.5|2237.6|2237.3|2235.8|2235.5|202
1617870600000|2021-04-08 08:30:00|2236|2235.7|2235.6|2235.3|2236.7|2236.4|2235.4|2235.1|158
1617870900000|2021-04-08 08:35:00|2235.7|2235.4|2235.4|2235.1|2236|2235.7|2235.1|2234.8|225
1617871200000|2021-04-08 08:40:00|2235.7|2235.4|2235.9|2235.6|2236.6|2236.3|2235.3|2235|164
1617871500000|2021-04-08 08:45:00|2235.7|2235.4|2236.7|2236.4|2236.7|2236.4|2235.6|2235.3|117
1617871800000|2021-04-08 08:50:00|2236.6|2236.3|2237.9|2237.6|2238.5|2238.2|2236.6|2236.3|158
1617872100000|2021-04-08 08:55:00|2237.7|2237.4|2237.8|2237.5|2238.4|2238.1|2237.5|2237.2|81
1617872400000|2021-04-08 09:00:00|2238.1|2237.8|2238.9|2238.6|2239.3|2239|2237.5|2237.2|63
1617872700000|2021-04-08 09:05:00|2238.8|2238.5|2237.2|2236.9|2238.8|2238.5|2237|2236.7|79
1617873000000|2021-04-08 09:10:00|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2236.8|2236.5|93
1617873300000|2021-04-08 09:15:00|2237.2|2236.9|2237.7|2237.4|2238.3|2238|2237.2|2236.9|62
1617873600000|2021-04-08 09:20:00|2238|2237.7|2238.1|2237.8|2238.3|2238|2237.6|2237.3|57
1617873900000|2021-04-08 09:25:00|2237.8|2237.5|2236.5|2236.2|2238.1|2237.8|2236.1|2235.8|141
1617874200000|2021-04-08 09:30:00|2236.6|2236.3|2238|2237.7|2238|2237.7|2235.8|2235.5|192
1617874500000|2021-04-08 09:35:00|2238.1|2237.8|2237.7|2237.4|2238.5|2238.2|2237.6|2237.3|85
1617874800000|2021-04-08 09:40:00|2237.6|2237.3|2236.9|2236.6|2237.6|2237.3|2236.9|2236.6|189
1617875100000|2021-04-08 09:45:00|2236.8|2236.5|2238.6|2238.3|2238.9|2238.6|2236.7|2236.4|75
1617875400000|2021-04-08 09:50:00|2238.5|2238.2|2237.5|2237.2|2238.5|2238.2|2237|2236.7|85
1617875700000|2021-04-08 09:55:00|2238|2237.7|2239|2238.7|2239.2|2238.9|2237.7|2237.4|36
1617876000000|2021-04-08 10:00:00|2239.1|2238.8|2240.2|2239.9|2240.3|2240|2239.1|2238.8|98
1617876300000|2021-04-08 10:05:00|2240|2239.7|2238.4|2238.1|2240|2239.7|2238.4|2238.1|75
1617876600000|2021-04-08 10:10:00|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2237.9|2237.6|65
1617876900000|2021-04-08 10:15:00|2238.4|2238.1|2237.3|2237|2238.4|2238.1|2236.9|2236.6|32
1617877200000|2021-04-08 10:20:00|2237.2|2236.9|2236.3|2236|2237.5|2237.2|2236.1|2235.8|90
1617877500000|2021-04-08 10:25:00|2236.5|2236.2|2238|2237.7|2238.8|2238.5|2236.5|2236.2|64
1617877800000|2021-04-08 10:30:00|2238.1|2237.8|2238.3|2238|2238.6|2238.3|2237.9|2237.6|49
1617878100000|2021-04-08 10:35:00|2238.2|2237.9|2237.2|2236.9|2238.4|2238.1|2237.2|2236.9|64
1617878400000|2021-04-08 10:40:00|2237.4|2237.1|2236.5|2236.2|2237.7|2237.4|2236.1|2235.8|43
1617878700000|2021-04-08 10:45:00|2236.4|2236.1|2234.9|2234.6|2236.6|2236.3|2234.5|2234.2|110
1617879000000|2021-04-08 10:50:00|2234.8|2234.5|2235.3|2235|2235.9|2235.6|2234.8|2234.5|38
1617879300000|2021-04-08 10:55:00|2235.2|2234.9|2234.8|2234.5|2235.3|2235|2234.6|2234.3|47
1617879600000|2021-04-08 11:00:00|2234.7|2234.4|2235.9|2235.6|2236|2235.7|2234.2|2233.9|119
1617879900000|2021-04-08 11:05:00|2236|2235.7|2236.4|2236.1|2237.1|2236.8|2236|2235.7|105
1617880200000|2021-04-08 11:10:00|2236.3|2236|2236.3|2236|2236.6|2236.3|2235.9|2235.6|67
1617880500000|2021-04-08 11:15:00|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2235.8|2235.5|51
1617880800000|2021-04-08 11:20:00|2236.6|2236.3|2236.3|2236|2236.7|2236.4|2235.9|2235.6|35
1617881100000|2021-04-08 11:25:00|2236.2|2235.9|2235.8|2235.5|2237.1|2236.8|2235.6|2235.3|87
1617881400000|2021-04-08 11:30:00|2235.6|2235.3|2234.6|2234.3|2235.7|2235.4|2234.3|2234|183
1617881700000|2021-04-08 11:35:00|2234.7|2234.4|2236.8|2236.5|2237.1|2236.8|2234.5|2234.2|67
1617882000000|2021-04-08 11:40:00|2236.7|2236.4|2237|2236.7|2237.7|2237.4|2236.5|2236.2|172
1617882300000|2021-04-08 11:45:00|2236.5|2236.2|2235.9|2235.6|2236.8|2236.5|2234.9|2234.6|133
1617882600000|2021-04-08 11:50:00|2236.2|2235.9|2235.6|2235.3|2236.2|2235.9|2235.2|2234.9|69
1617882900000|2021-04-08 11:55:00|2235.8|2235.5|2236.4|2236.1|2236.8|2236.5|2235.8|2235.5|75
1617883200000|2021-04-08 12:00:00|2236.6|2236.3|2237.3|2237|2237.5|2237.2|2235.8|2235.5|156
1617883500000|2021-04-08 12:05:00|2237.2|2236.9|2240.2|2239.9|2240.6|2240.3|2236.8|2236.5|448
1617883800000|2021-04-08 12:10:00|2240|2239.7|2239.8|2239.5|2240.2|2239.9|2239.3|2239|197
1617884100000|2021-04-08 12:15:00|2239.7|2239.4|2239.4|2239.1|2239.9|2239.6|2238.9|2238.6|219
1617884400000|2021-04-08 12:20:00|2239.6|2239.3|2238.5|2238.2|2239.6|2239.3|2238|2237.7|163
1617884700000|2021-04-08 12:25:00|2238.4|2238.1|2239.3|2239|2239.6|2239.3|2238.4|2238.1|146
1617885000000|2021-04-08 12:30:00|2239.5|2239.2|2235.6|2235.3|2239.9|2239.6|2235.4|2235.1|395
1617885300000|2021-04-08 12:35:00|2235.7|2235.4|2233.1|2232.8|2236.6|2236.3|2232.8|2232.5|388
1617885600000|2021-04-08 12:40:00|2233.3|2233|2234.5|2234.2|2235.2|2234.9|2233.1|2232.8|187
1617885900000|2021-04-08 12:45:00|2234.7|2234.4|2234|2233.7|2235|2234.7|2233.3|2233|164
1617886200000|2021-04-08 12:50:00|2233.8|2233.5|2234.5|2234.2|2235|2234.7|2233.7|2233.4|222
1617886500000|2021-04-08 12:55:00|2234.6|2234.3|2234.6|2234.3|2235.6|2235.3|2234.1|2233.8|155
1617886800000|2021-04-08 13:00:00|2234.8|2234.5|2234.5|2234.2|2234.9|2234.6|2233.5|2233.2|231
1617887100000|2021-04-08 13:05:00|2234.6|2234.3|2233.4|2233.1|2234.9|2234.6|2233.4|2233.1|120
1617887400000|2021-04-08 13:10:00|2233|2232.7|2234.4|2234.1|2234.4|2234.1|2232.9|2232.6|243
1617887700000|2021-04-08 13:15:00|2234.6|2234.3|2235|2234.7|2236.1|2235.8|2234.6|2234.3|415
1617888000000|2021-04-08 13:20:00|2234.9|2234.6|2235.1|2234.8|2235.8|2235.5|2234.7|2234.4|253
1617888300000|2021-04-08 13:25:00|2235.3|2235|2233.4|2233.1|2236.2|2235.9|2233.3|2233|555
1617888600000|2021-04-08 13:30:00|2233.3|2233|2230.9|2230.6|2235.6|2235.3|2230.1|2229.8|5140
1617888900000|2021-04-08 13:35:00|2230.7|2230.4|2227.4|2227.1|2233.3|2233|2225.1|2224.8|3542
1617889200000|2021-04-08 13:40:00|2227.7|2227.4|2224.3|2224|2228.3|2228|2223.6|2223.3|2723
1617889500000|2021-04-08 13:45:00|2224.2|2223.9|2217.9|2217.6|2225.5|2225.2|2217.4|2217.1|3583
1617889800000|2021-04-08 13:50:00|2217.8|2217.5|2221.4|2221.1|2224.4|2224.1|2216.8|2216.5|3764
1617890100000|2021-04-08 13:55:00|2221.2|2220.9|2221.5|2221.2|2223.8|2223.5|2219.5|2219.2|1669
1617890400000|2021-04-08 14:00:00|2221.3|2221|2218.9|2218.6|2223.4|2223.1|2217.7|2217.4|5082
1617890700000|2021-04-08 14:05:00|2219.1|2218.8|2214|2213.7|2219.1|2218.8|2213.6|2213.3|3644
1617891000000|2021-04-08 14:10:00|2213.9|2213.6|2211.8|2211.5|2215.4|2215.1|2209|2208.7|4077
1617891300000|2021-04-08 14:15:00|2211.9|2211.6|2210.2|2209.9|2214.1|2213.8|2209.4|2209.1|2254
1617891600000|2021-04-08 14:20:00|2210.4|2210.1|2214.6|2214.3|2215.4|2215.1|2209.7|2209.4|1914
1617891900000|2021-04-08 14:25:00|2214.2|2213.9|2212.9|2212.6|2214.7|2214.4|2210.9|2210.6|1355
1617892200000|2021-04-08 14:30:00|2213|2212.7|2215.7|2215.4|2216.3|2216|2211|2210.7|2046
1617892500000|2021-04-08 14:35:00|2215.6|2215.3|2219.4|2219.1|2219.6|2219.3|2214.7|2214.4|2046
1617892800000|2021-04-08 14:40:00|2219.2|2218.9|2222.6|2222.3|2223.4|2223.1|2218.8|2218.5|2149
1617893100000|2021-04-08 14:45:00|2222.7|2222.4|2226.7|2226.4|2227.7|2227.4|2221.4|2221.1|4108
1617893400000|2021-04-08 14:50:00|2226.8|2226.5|2223|2222.7|2226.8|2226.5|2222|2221.7|2242
1617893700000|2021-04-08 14:55:00|2223.1|2222.8|2223.3|2223|2224.4|2224.1|2221.7|2221.4|2412
1617894000000|2021-04-08 15:00:00|2223.5|2223.2|2225.6|2225.3|2226.3|2226|2222.8|2222.5|1747
1617894300000|2021-04-08 15:05:00|2225.5|2225.2|2228|2227.7|2228.5|2228.2|2225.4|2225.1|1253
1617894600000|2021-04-08 15:10:00|2228.1|2227.8|2227|2226.7|2228.4|2228.1|2226.5|2226.2|998
1617894900000|2021-04-08 15:15:00|2227.1|2226.8|2226.7|2226.4|2227.5|2227.2|2224.7|2224.4|1247
1617895200000|2021-04-08 15:20:00|2227|2226.7|2226.6|2226.3|2228|2227.7|2224.6|2224.3|2103
1617895500000|2021-04-08 15:25:00|2226.5|2226.2|2225.1|2224.8|2228.5|2228.2|2224.2|2223.9|2416
1617895800000|2021-04-08 15:30:00|2225|2224.7|2224.9|2224.6|2226.8|2226.5|2224.5|2224.2|1248
1617896100000|2021-04-08 15:35:00|2224.8|2224.5|2229|2228.7|2229.2|2228.9|2224.8|2224.5|908
1617896400000|2021-04-08 15:40:00|2228.6|2228.3|2230.1|2229.8|2231.7|2231.4|2228.6|2228.3|1774
1617896700000|2021-04-08 15:45:00|2230.2|2229.9|2231.1|2230.8|2232.5|2232.2|2230|2229.7|1528
1617897000000|2021-04-08 15:50:00|2230.8|2230.5|2236.7|2236.4|2237|2236.7|2230.7|2230.4|2383
1617897300000|2021-04-08 15:55:00|2236.8|2236.5|2233.1|2232.8|2237.5|2237.2|2233.1|2232.8|1714
1617897600000|2021-04-08 16:00:00|2233.3|2233|2233.2|2232.9|2234.7|2234.4|2232.7|2232.4|668
1617897900000|2021-04-08 16:05:00|2233.1|2232.8|2232.2|2231.9|2234.3|2234|2231.8|2231.5|961
1617898200000|2021-04-08 16:10:00|2232.5|2232.2|2235.3|2235|2235.3|2235|2231.6|2231.3|970
1617898500000|2021-04-08 16:15:00|2235.5|2235.2|2237.6|2237.3|2238.2|2237.9|2235|2234.7|1378
1617898800000|2021-04-08 16:20:00|2237.5|2237.2|2237.7|2237.4|2238.7|2238.4|2237|2236.7|973
1617899100000|2021-04-08 16:25:00|2237.6|2237.3|2237.7|2237.4|2238.7|2238.4|2237.1|2236.8|921
1617899400000|2021-04-08 16:30:00|2237.8|2237.5|2241.3|2241|2241.6|2241.3|2237.8|2237.5|1390
1617899700000|2021-04-08 16:35:00|2241.2|2240.9|2239.2|2238.9|2242.1|2241.8|2238.9|2238.6|1339
1617900000000|2021-04-08 16:40:00|2239|2238.7|2235.9|2235.6|2239.4|2239.1|2235.2|2234.9|1121
1617900300000|2021-04-08 16:45:00|2235.6|2235.3|2235.3|2235|2236.5|2236.2|2234.3|2234|1001
1617900600000|2021-04-08 16:50:00|2235.1|2234.8|2235.1|2234.8|2237.2|2236.9|2234.9|2234.6|751
1617900900000|2021-04-08 16:55:00|2235|2234.7|2235.2|2234.9|2236.2|2235.9|2234.8|2234.5|600
1617901200000|2021-04-08 17:00:00|2235.4|2235.1|2235|2234.7|2237|2236.7|2234.9|2234.6|471
1617901500000|2021-04-08 17:05:00|2234.9|2234.6|2235.6|2235.3|2236.8|2236.5|2234.7|2234.4|740
1617901800000|2021-04-08 17:10:00|2235.5|2235.2|2235.6|2235.3|2236.3|2236|2235|2234.7|689
1617902100000|2021-04-08 17:15:00|2235.5|2235.2|2238|2237.7|2239.7|2239.4|2235.5|2235.2|2084
1617902400000|2021-04-08 17:20:00|2237.9|2237.6|2236.4|2236.1|2238.4|2238.1|2235.9|2235.6|1166
1617902700000|2021-04-08 17:25:00|2236.3|2236|2235.1|2234.8|2236.9|2236.6|2234.9|2234.6|461
1617903000000|2021-04-08 17:30:00|2235.4|2235.1|2233.4|2233.1|2236.3|2236|2232.8|2232.5|1099
1617903300000|2021-04-08 17:35:00|2233.3|2233|2230.7|2230.4|2233.4|2233.1|2230.2|2229.9|1042
1617903600000|2021-04-08 17:40:00|2230.6|2230.3|2230.2|2229.9|2230.6|2230.3|2228.5|2228.2|1490
1617903900000|2021-04-08 17:45:00|2230.4|2230.1|2229.5|2229.2|2231.2|2230.9|2229.3|2229|1545
1617904200000|2021-04-08 17:50:00|2229.9|2229.6|2230.1|2229.8|2230.5|2230.2|2228.8|2228.5|1674
1617904500000|2021-04-08 17:55:00|2230.6|2230.3|2229.5|2229.2|2231.8|2231.5|2229.2|2228.9|754
1617904800000|2021-04-08 18:00:00|2229.4|2229.1|2232.4|2232.1|2233.2|2232.9|2229.4|2229.1|808
1617905100000|2021-04-08 18:05:00|2232.7|2232.4|2234.6|2234.3|2234.8|2234.5|2232.5|2232.2|780
1617905400000|2021-04-08 18:10:00|2234.5|2234.2|2233.8|2233.5|2235.3|2235|2233.1|2232.8|540
1617905700000|2021-04-08 18:15:00|2233.9|2233.6|2233.7|2233.4|2234.6|2234.3|2233.2|2232.9|446
1617906000000|2021-04-08 18:20:00|2233.6|2233.3|2233.5|2233.2|2234.4|2234.1|2233.1|2232.8|827
1617906300000|2021-04-08 18:25:00|2233.6|2233.3|2234.6|2234.3|2235.3|2235|2233|2232.7|1566
1617906600000|2021-04-08 18:30:00|2234.5|2234.2|2234.9|2234.6|2235.8|2235.5|2233.9|2233.6|1401
1617906900000|2021-04-08 18:35:00|2234.8|2234.5|2234.6|2234.3|2235.9|2235.6|2234.6|2234.3|590
1617907200000|2021-04-08 18:40:00|2234.7|2234.4|2234.5|2234.2|2235.5|2235.2|2234.4|2234.1|434
1617907500000|2021-04-08 18:45:00|2234.6|2234.3|2233.8|2233.5|2235.3|2235|2233.8|2233.5|633
1617907800000|2021-04-08 18:50:00|2233.9|2233.6|2234.7|2234.4|2235.1|2234.8|2233.7|2233.4|600
1617908100000|2021-04-08 18:55:00|2234.6|2234.3|2237.6|2237.3|2237.7|2237.4|2234.6|2234.3|804
1617908400000|2021-04-08 19:00:00|2237.5|2237.2|2237.4|2237.1|2239|2238.7|2237|2236.7|895
1617908700000|2021-04-08 19:05:00|2237.3|2237|2236.8|2236.5|2237.5|2237.2|2235|2234.7|671
1617909000000|2021-04-08 19:10:00|2236.6|2236.3|2235.6|2235.3|2237.2|2236.9|2235|2234.7|656
1617909300000|2021-04-08 19:15:00|2235.7|2235.4|2237.6|2237.3|2238.3|2238|2235.2|2234.9|530
1617909600000|2021-04-08 19:20:00|2237.5|2237.2|2237.5|2237.2|2238.4|2238.1|2236.5|2236.2|458
1617909900000|2021-04-08 19:25:00|2237.7|2237.4|2240.1|2239.8|2240.4|2240.1|2237.7|2237.4|1224
1617910200000|2021-04-08 19:30:00|2240.4|2240.1|2239|2238.7|2241.8|2241.5|2238.7|2238.4|1694
1617910500000|2021-04-08 19:35:00|2239.2|2238.9|2237.7|2237.4|2239.4|2239.1|2236.8|2236.5|1384
1617910800000|2021-04-08 19:40:00|2237.9|2237.6|2238.2|2237.9|2239.4|2239.1|2236.9|2236.6|1864
1617911100000|2021-04-08 19:45:00|2238.4|2238.1|2239.6|2239.3|2240.2|2239.9|2237.6|2237.3|1440
1617911400000|2021-04-08 19:50:00|2239.4|2239.1|2243.6|2243.3|2243.8|2243.5|2239|2238.7|2210
1617911700000|2021-04-08 19:55:00|2243.5|2243.2|2241.1|2240.8|2243.8|2243.5|2238.8|2238.5|7949
1617912000000|2021-04-08 20:00:00|2240.9|2240.6|2244.7|2244.4|2246.1|2245.8|2240.9|2240.6|3644
1617912300000|2021-04-08 20:05:00|2244.8|2244.5|2245.4|2245.1|2245.9|2245.6|2244.5|2244.2|767
1617912600000|2021-04-08 20:10:00|2245.3|2245|2246.3|2245.5|2246.3|2246|2245.2|2244.9|1288
1617912900000|2021-04-08 20:15:00|2246.2|2245.4|2245.9|2245.1|2246.4|2245.6|2245.9|2245.1|7
1617913200000|2021-04-08 20:20:00|2245.8|2245|2245.9|2245.1|2246|2245.2|2245.8|2245|0
1617913500000|2021-04-08 20:25:00|2246.1|2245.3|2246.3|2245.5|2246.4|2245.6|2246.1|2245.3|0
1617913800000|2021-04-08 20:30:00|2245.7|2245.4|2247.3|2247|2247.4|2247.1|2245.5|2245.2|253
1617914100000|2021-04-08 20:35:00|2247.2|2246.9|2247.7|2247.4|2248.1|2247.8|2247|2246.7|251
1617914400000|2021-04-08 20:40:00|2247.6|2247.3|2247.8|2247.5|2247.9|2247.6|2246.9|2246.6|62
1617914700000|2021-04-08 20:45:00|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.5|2247.2|80
1617915000000|2021-04-08 20:50:00|2247.7|2247.4|2248.5|2248.2|2248.6|2248.3|2247.5|2247.2|148
1617915300000|2021-04-08 20:55:00|2248.3|2248|2248.2|2247.4|2248.8|2248.5|2247.8|2247.4|195
1617915600000|2021-04-08 21:00:00|2248|2247.2|2247.9|2247.1|2248.1|2247.3|2247.8|2247|0
1617915900000|2021-04-08 21:05:00|2247.8|2247|2247.9|2247.1|2248|2247.2|2247.8|2247|0
1617916500000|2021-04-08 21:15:00|2248|2247.2|2248.2|2247.4|2248.2|2247.4|2248|2247.2|0
1617917100000|2021-04-08 21:25:00|2248.3|2247.5|2248.2|2247.4|2248.3|2247.5|2248.2|2247.4|0
1617917400000|2021-04-08 21:30:00|2248.3|2247.5|2248.2|2247.4|2248.5|2247.7|2248.2|2247.4|0
1617917700000|2021-04-08 21:35:00|2248.3|2247.5|2248.5|2247.7|2248.7|2247.9|2248.3|2247.5|0
1617918000000|2021-04-08 21:40:00|2248.6|2247.8|2248.7|2247.9|2248.7|2247.9|2248.5|2247.7|0
1617918300000|2021-04-08 21:45:00|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1617918600000|2021-04-08 21:50:00|2248.5|2247.7|2248.6|2247.8|2248.6|2247.8|2248.5|2247.7|0
1617918900000|2021-04-08 21:55:00|2248.7|2247.9|2248.6|2247.8|2248.7|2247.9|2248.6|2247.8|0
1617919200000|2021-04-08 22:00:00|2249.1|2248.8|2248.4|2248.1|2249.4|2249.1|2247.3|2247|179
1617919500000|2021-04-08 22:05:00|2248.1|2247.8|2247.8|2247.5|2248.3|2248|2247.7|2247.4|29
1617919800000|2021-04-08 22:10:00|2248.1|2247.8|2247|2246.7|2248.1|2247.8|2247|2246.7|51
1617920100000|2021-04-08 22:15:00|2247.1|2246.8|2246.5|2246.2|2247.3|2247|2246.4|2246.1|57
1617920400000|2021-04-08 22:20:00|2247|2246.7|2246.6|2246.3|2247|2246.7|2246.3|2246|45
1617920700000|2021-04-08 22:25:00|2246.8|2246.5|2247.9|2247.6|2248.2|2247.9|2246.3|2246|54
1617921000000|2021-04-08 22:30:00|2247.7|2247.4|2247.5|2247.2|2248|2247.7|2247|2246.7|19
1617921300000|2021-04-08 22:35:00|2247.4|2247.1|2246.4|2246.1|2247.4|2247.1|2246.4|2246.1|12
1617921600000|2021-04-08 22:40:00|2246.5|2246.2|2246.1|2245.8|2246.7|2246.4|2246.1|2245.8|26
1617921900000|2021-04-08 22:45:00|2246|2245.7|2246.5|2246.2|2246.5|2246.2|2245.8|2245.5|29
1617922200000|2021-04-08 22:50:00|2246.1|2245.8|2247.2|2246.9|2247.3|2247|2246.1|2245.8|26
1617922500000|2021-04-08 22:55:00|2247.4|2247.1|2247.8|2247.5|2248|2247.7|2247.4|2247.1|19
1617922800000|2021-04-08 23:00:00|2247.7|2247.4|2246.8|2246.5|2247.8|2247.5|2246.8|2246.5|22
1617923100000|2021-04-08 23:05:00|2247.1|2246.8|2247|2246.7|2247.5|2247.2|2246.9|2246.6|13
1617923400000|2021-04-08 23:10:00|2246.8|2246.5|2246.1|2245.8|2247|2246.7|2245.7|2245.4|52
1617923700000|2021-04-08 23:15:00|2245.9|2245.6|2246.9|2246.6|2247.2|2246.9|2245.9|2245.6|20
1617924000000|2021-04-08 23:20:00|2247.1|2246.8|2246.7|2246.4|2247.4|2247.1|2246.4|2246.1|34
1617924300000|2021-04-08 23:25:00|2246.6|2246.3|2248|2247.7|2248|2247.7|2246.6|2246.3|31
1617924600000|2021-04-08 23:30:00|2247.5|2247.2|2247.8|2247.5|2248.2|2247.9|2247.4|2247.1|21
1617924900000|2021-04-08 23:35:00|2247.9|2247.6|2248.1|2247.8|2248.4|2248.1|2247.9|2247.6|13
1617925200000|2021-04-08 23:40:00|2248|2247.7|2248.2|2247.9|2249.1|2248.8|2247.6|2247.3|65
1617925500000|2021-04-08 23:45:00|2248.6|2248.3|2248.4|2248.1|2249.2|2248.9|2248.2|2247.9|33
1617925800000|2021-04-08 23:50:00|2248.3|2248|2248.6|2248.3|2248.7|2248.4|2247.8|2247.5|18
1617926100000|2021-04-08 23:55:00|2248.7|2248.4|2249.2|2248.9|2249.8|2249.5|2248.6|2248.3|70
1617926400000|2021-04-09 00:00:00|2249.5|2249.2|2250|2249.7|2250.2|2249.9|2248.5|2248.2|77
1617926700000|2021-04-09 00:05:00|2250.1|2249.8|2249.6|2249.3|2250.4|2250.1|2249.1|2248.8|53
1617927000000|2021-04-09 00:10:00|2249.8|2249.5|2250.4|2250.1|2250.4|2250.1|2249.4|2249.1|44
1617927300000|2021-04-09 00:15:00|2250.1|2249.8|2250.6|2250.3|2250.9|2250.6|2249.8|2249.5|44
1617927600000|2021-04-09 00:20:00|2250.1|2249.8|2249|2248.7|2250.1|2249.8|2248.7|2248.4|57
1617927900000|2021-04-09 00:25:00|2249.1|2248.8|2249.1|2248.8|2249.6|2249.3|2248.5|2248.2|45
1617928200000|2021-04-09 00:30:00|2249|2248.7|2250.5|2250.2|2250.8|2250.5|2248.4|2248.1|124
1617928500000|2021-04-09 00:35:00|2250.1|2249.8|2250.1|2249.8|2250.6|2250.3|2249.8|2249.5|17
1617928800000|2021-04-09 00:40:00|2250.4|2250.1|2249.8|2249.5|2250.6|2250.3|2249.7|2249.4|20
1617929100000|2021-04-09 00:45:00|2249.6|2249.3|2248.5|2248.2|2249.6|2249.3|2248.3|2248|39
1617929400000|2021-04-09 00:50:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.1|2247.8|11
1617929700000|2021-04-09 00:55:00|2248.7|2248.4|2248.8|2248.5|2248.9|2248.6|2248.2|2247.9|24
1617930000000|2021-04-09 01:00:00|2249.2|2248.9|2247.2|2246.9|2249.5|2249.2|2247.2|2246.9|123
1617930300000|2021-04-09 01:05:00|2247.1|2246.8|2244.8|2244.5|2247.5|2247.2|2244.6|2244.3|298
1617930600000|2021-04-09 01:10:00|2244.9|2244.6|2244.9|2244.6|2245.1|2244.8|2244.5|2244.2|86
1617930900000|2021-04-09 01:15:00|2244.8|2244.5|2243.1|2242.8|2244.8|2244.5|2243|2242.7|107
1617931200000|2021-04-09 01:20:00|2243|2242.7|2242.8|2242.5|2243.5|2243.2|2242.6|2242.3|38
1617931500000|2021-04-09 01:25:00|2242.7|2242.4|2243.6|2243.3|2243.7|2243.4|2242.4|2242.1|51
1617931800000|2021-04-09 01:30:00|2243.3|2243|2243.1|2242.8|2243.6|2243.3|2242.9|2242.6|34
1617932100000|2021-04-09 01:35:00|2243.2|2242.9|2241.4|2241.1|2243.2|2242.9|2241.1|2240.8|79
1617932400000|2021-04-09 01:40:00|2240.8|2240.5|2240.7|2240.4|2241.2|2240.9|2240.5|2240.2|81
1617932700000|2021-04-09 01:45:00|2240.6|2240.3|2240.9|2240.6|2240.9|2240.6|2240.1|2239.8|93
1617933000000|2021-04-09 01:50:00|2240.4|2240.1|2240.8|2240.5|2240.8|2240.5|2240.1|2239.8|33
1617933300000|2021-04-09 01:55:00|2240.9|2240.6|2239.3|2239|2240.9|2240.6|2239.3|2239|63
1617933600000|2021-04-09 02:00:00|2239.5|2239.2|2239.5|2239.2|2239.9|2239.6|2238.5|2238.2|94
1617933900000|2021-04-09 02:05:00|2239.2|2238.9|2238.6|2238.3|2239.2|2238.9|2238.4|2238.1|97
1617934200000|2021-04-09 02:10:00|2238.4|2238.1|2237.5|2237.2|2238.4|2238.1|2236.1|2235.8|340
1617934500000|2021-04-09 02:15:00|2237|2236.7|2236.9|2236.6|2237.1|2236.8|2235.7|2235.4|195
1617934800000|2021-04-09 02:20:00|2236.4|2236.1|2236.8|2236.5|2237.5|2237.2|2236|2235.7|56
1617935100000|2021-04-09 02:25:00|2237|2236.7|2236.6|2236.3|2237.2|2236.9|2236.6|2236.3|13
1617935400000|2021-04-09 02:30:00|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2236|2235.7|58
1617935700000|2021-04-09 02:35:00|2237.9|2237.6|2238.1|2237.8|2238.4|2238.1|2237.7|2237.4|68
1617936000000|2021-04-09 02:40:00|2237.9|2237.6|2238.2|2237.9|2238.3|2238|2237.9|2237.6|17
1617936300000|2021-04-09 02:45:00|2238.1|2237.8|2238|2237.7|2238.3|2238|2237.7|2237.4|20
1617936600000|2021-04-09 02:50:00|2237.7|2237.4|2238.2|2237.9|2238.2|2237.9|2237.7|2237.4|2
1617936900000|2021-04-09 02:55:00|2237.3|2237|2237|2236.7|2237.9|2237.6|2237|2236.7|18
1617937200000|2021-04-09 03:00:00|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2236.7|2236.4|17
1617937500000|2021-04-09 03:05:00|2236.9|2236.6|2238|2237.7|2238|2237.7|2236.9|2236.6|13
1617937800000|2021-04-09 03:10:00|2238.1|2237.8|2239.1|2238.8|2239.1|2238.8|2238.1|2237.8|172
1617938100000|2021-04-09 03:15:00|2239.2|2238.9|2240.4|2240.1|2240.7|2240.4|2238.8|2238.5|225
1617938400000|2021-04-09 03:20:00|2240.2|2239.9|2240.6|2240.3|2240.8|2240.5|2240|2239.7|71
1617938700000|2021-04-09 03:25:00|2240.2|2239.9|2241.8|2241.5|2241.8|2241.5|2240.2|2239.9|49
1617939000000|2021-04-09 03:30:00|2241.7|2241.4|2240.5|2240.2|2241.7|2241.4|2240.3|2240|34
1617939300000|2021-04-09 03:35:00|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.4|2240.1|18
1617939600000|2021-04-09 03:40:00|2241.1|2240.8|2241.8|2241.5|2243.1|2242.8|2241.1|2240.8|87
1617939900000|2021-04-09 03:45:00|2241.5|2241.2|2240.7|2240.4|2241.5|2241.2|2240.7|2240.4|51
1617940200000|2021-04-09 03:50:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2
1617940500000|2021-04-09 03:55:00|2241.3|2241|2241.3|2241|2241.3|2241|2241.2|2240.9|8
1617940800000|2021-04-09 04:00:00|2241.1|2240.8|2240.4|2240.1|2241.1|2240.8|2240.3|2240|17
1617941100000|2021-04-09 04:05:00|2240.2|2239.9|2239.8|2239.5|2240.3|2240|2239.5|2239.2|38
1617941400000|2021-04-09 04:10:00|2239.9|2239.6|2239.3|2239|2239.9|2239.6|2238.7|2238.4|43
1617941700000|2021-04-09 04:15:00|2238.9|2238.6|2240|2239.7|2240|2239.7|2238.9|2238.6|21
1617942000000|2021-04-09 04:20:00|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|11
1617942300000|2021-04-09 04:25:00|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.5|2239.2|19
1617942600000|2021-04-09 04:30:00|2239.9|2239.6|2240.9|2240.6|2240.9|2240.6|2239.9|2239.6|28
1617942900000|2021-04-09 04:35:00|2240.7|2240.4|2241.7|2241.4|2241.7|2241.4|2240.7|2240.4|9
1617943200000|2021-04-09 04:40:00|2241.8|2241.5|2241.6|2241.3|2242.1|2241.8|2241.6|2241.3|22
1617943500000|2021-04-09 04:45:00|2241.7|2241.4|2241.8|2241.5|2242|2241.7|2241.6|2241.3|21
1617943800000|2021-04-09 04:50:00|2241.5|2241.2|2242.1|2241.8|2242.2|2241.9|2241.3|2241|15
1617944100000|2021-04-09 04:55:00|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.1|2240.8|12
1617944400000|2021-04-09 05:00:00|2241.5|2241.2|2241|2240.7|2242|2241.7|2240.7|2240.4|25
1617944700000|2021-04-09 05:05:00|2240.9|2240.6|2239.1|2238.8|2240.9|2240.6|2239|2238.7|57
1617945000000|2021-04-09 05:10:00|2238.7|2238.4|2238|2237.7|2239|2238.7|2237.7|2237.4|76
1617945300000|2021-04-09 05:15:00|2238.2|2237.9|2238.3|2238|2238.6|2238.3|2237.7|2237.4|49
1617945600000|2021-04-09 05:20:00|2238.9|2238.6|2238.5|2238.2|2238.9|2238.6|2238.1|2237.8|12
1617945900000|2021-04-09 05:25:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2237.5|2237.2|44
1617946200000|2021-04-09 05:30:00|2238.1|2237.8|2237.6|2237.3|2238.2|2237.9|2237|2236.7|51
1617946500000|2021-04-09 05:35:00|2237.4|2237.1|2236.2|2235.9|2237.7|2237.4|2236.1|2235.8|131
1617946800000|2021-04-09 05:40:00|2236.1|2235.8|2235.8|2235.5|2236.4|2236.1|2235.6|2235.3|40
1617947100000|2021-04-09 05:45:00|2235.9|2235.6|2236|2235.7|2236.5|2236.2|2235.3|2235|182
1617947400000|2021-04-09 05:50:00|2235.6|2235.3|2237.7|2237.4|2238.3|2238|2235.6|2235.3|53
1617947700000|2021-04-09 05:55:00|2237.8|2237.5|2237.5|2237.2|2237.9|2237.6|2237.2|2236.9|29
1617948000000|2021-04-09 06:00:00|2237.4|2237.1|2238.3|2238|2239|2238.7|2237.4|2237.1|48
1617948300000|2021-04-09 06:05:00|2238.5|2238.2|2240.3|2240|2241.1|2240.8|2238.4|2238.1|92
1617948600000|2021-04-09 06:10:00|2240.2|2239.9|2240.5|2240.2|2240.9|2240.6|2240.1|2239.8|69
1617948900000|2021-04-09 06:15:00|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2239.1|2238.8|101
1617949200000|2021-04-09 06:20:00|2240.3|2240|2241.3|2241|2241.6|2241.3|2240.3|2240|34
1617949500000|2021-04-09 06:25:00|2241.1|2240.8|2240.9|2240.6|2241.8|2241.5|2240.6|2240.3|18
1617949800000|2021-04-09 06:30:00|2240.5|2240.2|2238.8|2238.5|2240.8|2240.5|2238.3|2238|155
1617950100000|2021-04-09 06:35:00|2239.1|2238.8|2239.3|2239|2240.1|2239.8|2238.8|2238.5|58
1617950400000|2021-04-09 06:40:00|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2238.7|2238.4|31
1617950700000|2021-04-09 06:45:00|2239.9|2239.6|2240.4|2240.1|2240.6|2240.3|2239.9|2239.6|35
1617951000000|2021-04-09 06:50:00|2240.3|2240|2240.5|2240.2|2240.7|2240.4|2240.3|2240|8
1617951300000|2021-04-09 06:55:00|2240.4|2240.1|2241.5|2241.2|2242.5|2242.2|2240.4|2240.1|175
1617951600000|2021-04-09 07:00:00|2241.4|2241.1|2240|2239.7|2241.8|2241.5|2238.9|2238.6|114
1617951900000|2021-04-09 07:05:00|2240.3|2240|2240.3|2240|2241.2|2240.9|2239.9|2239.6|79
1617952200000|2021-04-09 07:10:00|2240.5|2240.2|2240.6|2240.3|2241.5|2241.2|2240.1|2239.8|92
1617952500000|2021-04-09 07:15:00|2241.1|2240.8|2241.7|2241.4|2244.6|2244.3|2241.1|2240.8|262
1617952800000|2021-04-09 07:20:00|2241.6|2241.3|2241.8|2241.5|2242.5|2242.2|2241.2|2240.9|47
1617953100000|2021-04-09 07:25:00|2242.1|2241.8|2241.1|2240.8|2243.2|2242.9|2241.1|2240.8|85
1617953400000|2021-04-09 07:30:00|2241.7|2241.4|2240.5|2240.2|2241.7|2241.4|2240.4|2240.1|60
1617953700000|2021-04-09 07:35:00|2240.4|2240.1|2242.7|2242.4|2242.9|2242.6|2238.3|2238|221
1617954000000|2021-04-09 07:40:00|2242.3|2242|2244.5|2244.2|2245.3|2245|2242.3|2242|170
1617954300000|2021-04-09 07:45:00|2244.6|2244.3|2245.7|2245.4|2246|2245.7|2244.5|2244.2|107
1617954600000|2021-04-09 07:50:00|2245.5|2245.2|2247.2|2246.9|2247.2|2246.9|2245|2244.7|84
1617954900000|2021-04-09 07:55:00|2247.4|2247.1|2248.1|2247.8|2248.4|2248.1|2246.9|2246.6|68
1617955200000|2021-04-09 08:00:00|2247.7|2247.4|2245.2|2244.9|2247.8|2247.5|2245.1|2244.8|192
1617955500000|2021-04-09 08:05:00|2244.8|2244.5|2244.1|2243.8|2245.8|2245.5|2244.1|2243.8|64
1617955800000|2021-04-09 08:10:00|2244.7|2244.4|2242|2241.7|2244.9|2244.6|2241.6|2241.3|185
1617956100000|2021-04-09 08:15:00|2241.7|2241.4|2241.7|2241.4|2242.2|2241.9|2240.7|2240.4|79
1617956400000|2021-04-09 08:20:00|2241.9|2241.6|2241.7|2241.4|2242.1|2241.8|2241.1|2240.8|38
1617956700000|2021-04-09 08:25:00|2241.8|2241.5|2241|2240.7|2242.1|2241.8|2240.7|2240.4|56
1617957000000|2021-04-09 08:30:00|2241.3|2241|2241.4|2241.1|2241.9|2241.6|2241|2240.7|37
1617957300000|2021-04-09 08:35:00|2241.1|2240.8|2242.1|2241.8|2242.9|2242.6|2241.1|2240.8|54
1617957600000|2021-04-09 08:40:00|2242|2241.7|2243|2242.7|2243.6|2243.3|2242|2241.7|43
1617957900000|2021-04-09 08:45:00|2243.2|2242.9|2243.1|2242.8|2243.8|2243.5|2242.7|2242.4|32
1617958200000|2021-04-09 08:50:00|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.6|2242.3|11
1617958500000|2021-04-09 08:55:00|2242.7|2242.4|2244.3|2244|2244.9|2244.6|2242.7|2242.4|54
1617958800000|2021-04-09 09:00:00|2244.4|2244.1|2244.1|2243.8|2244.7|2244.4|2243.6|2243.3|53
1617959100000|2021-04-09 09:05:00|2244|2243.7|2244.1|2243.8|2244.9|2244.6|2244|2243.7|55
1617959400000|2021-04-09 09:10:00|2244.3|2244|2246.2|2245.9|2246.9|2246.6|2244|2243.7|114
1617959700000|2021-04-09 09:15:00|2246.4|2246.1|2246.2|2245.9|2247.3|2247|2245.1|2244.8|129
1617960000000|2021-04-09 09:20:00|2246.1|2245.8|2246.1|2245.8|2246.5|2246.2|2245.4|2245.1|61
1617960300000|2021-04-09 09:25:00|2246.2|2245.9|2246.2|2245.9|2247.2|2246.9|2245.7|2245.4|30
1617960600000|2021-04-09 09:30:00|2246|2245.7|2245.9|2245.6|2246.4|2246.1|2245.6|2245.3|25
1617960900000|2021-04-09 09:35:00|2246|2245.7|2245.7|2245.4|2246|2245.7|2244.8|2244.5|25
1617961200000|2021-04-09 09:40:00|2245.4|2245.1|2246.5|2246.2|2246.7|2246.4|2245.2|2244.9|62
1617961500000|2021-04-09 09:45:00|2246.7|2246.4|2246|2245.7|2247.1|2246.8|2246|2245.7|41
1617961800000|2021-04-09 09:50:00|2246.3|2246|2246|2245.7|2246.3|2246|2244.9|2244.6|70
1617962100000|2021-04-09 09:55:00|2246.4|2246.1|2247.1|2246.8|2247.3|2247|2246.1|2245.8|62
1617962400000|2021-04-09 10:00:00|2246.7|2246.4|2247|2246.7|2247|2246.7|2246.1|2245.8|34
1617962700000|2021-04-09 10:05:00|2246.7|2246.4|2247|2246.7|2247.5|2247.2|2246.4|2246.1|45
1617963000000|2021-04-09 10:10:00|2246.8|2246.5|2245.9|2245.6|2246.8|2246.5|2245.7|2245.4|50
1617963300000|2021-04-09 10:15:00|2246|2245.7|2246|2245.7|2246.3|2246|2244.9|2244.6|91
1617963600000|2021-04-09 10:20:00|2246.3|2246|2245.4|2245.1|2246.3|2246|2244.9|2244.6|90
1617963900000|2021-04-09 10:25:00|2245.2|2244.9|2244.3|2244|2245.4|2245.1|2243.9|2243.6|86
1617964200000|2021-04-09 10:30:00|2244.5|2244.2|2246.3|2246|2246.3|2246|2244.5|2244.2|56
1617964500000|2021-04-09 10:35:00|2246.2|2245.9|2246.9|2246.6|2246.9|2246.6|2245.3|2245|44
1617964800000|2021-04-09 10:40:00|2246.4|2246.1|2246.9|2246.6|2247.3|2247|2246.1|2245.8|32
1617965100000|2021-04-09 10:45:00|2246.7|2246.4|2245.5|2245.2|2247|2246.7|2245.5|2245.2|33
1617965400000|2021-04-09 10:50:00|2245.7|2245.4|2247|2246.7|2247.6|2247.3|2245.7|2245.4|95
1617965700000|2021-04-09 10:55:00|2247.1|2246.8|2246.9|2246.6|2247.6|2247.3|2246.7|2246.4|168
1617966000000|2021-04-09 11:00:00|2246.7|2246.4|2249.8|2249.5|2249.9|2249.6|2246.6|2246.3|210
1617966300000|2021-04-09 11:05:00|2249.9|2249.6|2250.6|2250.3|2251.8|2251.5|2249.3|2249|253
1617966600000|2021-04-09 11:10:00|2250.7|2250.4|2250.7|2250.4|2250.9|2250.6|2250.4|2250.1|40
1617966900000|2021-04-09 11:15:00|2250.6|2250.3|2250.2|2249.9|2251.7|2251.4|2250.2|2249.9|91
1617967200000|2021-04-09 11:20:00|2250.4|2250.1|2252.5|2252.2|2253.2|2252.9|2250.3|2250|182
1617967500000|2021-04-09 11:25:00|2253|2252.7|2253.8|2253.5|2255.4|2255.1|2252.8|2252.5|284
1617967800000|2021-04-09 11:30:00|2253.7|2253.4|2254|2253.7|2254.1|2253.8|2252.4|2252.1|204
1617968100000|2021-04-09 11:35:00|2254.3|2254|2253.1|2252.8|2255|2254.7|2252.9|2252.6|228
1617968400000|2021-04-09 11:40:00|2253.6|2253.3|2252.4|2252.1|2253.8|2253.5|2252.2|2251.9|194
1617968700000|2021-04-09 11:45:00|2252.3|2252|2251.9|2251.6|2252.7|2252.4|2251.5|2251.2|395
1617969000000|2021-04-09 11:50:00|2251.8|2251.5|2252.4|2252.1|2252.9|2252.6|2251.6|2251.3|487
1617969300000|2021-04-09 11:55:00|2252.6|2252.3|2251.3|2251|2252.8|2252.5|2250.8|2250.5|139
1617969600000|2021-04-09 12:00:00|2251.9|2251.6|2251.8|2251.5|2252.3|2252|2251|2250.7|145
1617969900000|2021-04-09 12:05:00|2251.7|2251.4|2249.9|2249.6|2252|2251.7|2249.9|2249.6|181
1617970200000|2021-04-09 12:10:00|2250|2249.7|2249.3|2249|2250.3|2250|2248.7|2248.4|438
1617970500000|2021-04-09 12:15:00|2249.1|2248.8|2251.3|2251|2251.4|2251.1|2248.9|2248.6|569
1617970800000|2021-04-09 12:20:00|2251.4|2251.1|2248.7|2248.4|2251.4|2251.1|2248.5|2248.2|330
1617971100000|2021-04-09 12:25:00|2248.6|2248.3|2248.3|2248|2248.6|2248.3|2247.5|2247.2|182
1617971400000|2021-04-09 12:30:00|2248.4|2248.1|2250.4|2250.1|2250.8|2250.5|2246.6|2246.3|453
1617971700000|2021-04-09 12:35:00|2250.5|2250.2|2249.6|2249.3|2252|2251.7|2249|2248.7|410
1617972000000|2021-04-09 12:40:00|2249.3|2249|2245.4|2245.1|2249.3|2249|2244.9|2244.6|500
1617972300000|2021-04-09 12:45:00|2245.3|2245|2240.5|2240.2|2245.5|2245.2|2240|2239.7|1016
1617972600000|2021-04-09 12:50:00|2240.8|2240.5|2241.4|2241.1|2242.8|2242.5|2240.1|2239.8|309
1617972900000|2021-04-09 12:55:00|2241.5|2241.2|2238.5|2238.2|2241.5|2241.2|2238|2237.7|711
1617973200000|2021-04-09 13:00:00|2238.3|2238|2237.9|2237.6|2240.1|2239.8|2236.9|2236.6|490
1617973500000|2021-04-09 13:05:00|2237.3|2237|2233.8|2233.5|2237.4|2237.1|2233.1|2232.8|1413
1617973800000|2021-04-09 13:10:00|2233.7|2233.4|2235.9|2235.6|2236.1|2235.8|2233.4|2233.1|490
1617974100000|2021-04-09 13:15:00|2236.1|2235.8|2237.6|2237.3|2237.7|2237.4|2235.8|2235.5|369
1617974400000|2021-04-09 13:20:00|2237.7|2237.4|2238.7|2238.4|2239.1|2238.8|2237.5|2237.2|328
1617974700000|2021-04-09 13:25:00|2238.9|2238.6|2239.8|2239.5|2240.7|2240.4|2238.7|2238.4|564
1617975000000|2021-04-09 13:30:00|2239.9|2239.6|2236.8|2236.5|2242.3|2242|2234.8|2234.5|5671
1617975300000|2021-04-09 13:35:00|2236.5|2236.2|2233|2232.7|2238|2237.7|2232.3|2232|2416
1617975600000|2021-04-09 13:40:00|2233.1|2232.8|2230.2|2229.9|2233.1|2232.8|2229|2228.7|3354
1617975900000|2021-04-09 13:45:00|2230.3|2230|2229.8|2229.5|2231.1|2230.8|2227.6|2227.3|2773
1617976200000|2021-04-09 13:50:00|2229.9|2229.6|2233.1|2232.8|2235.8|2235.5|2229.6|2229.3|2962
1617976500000|2021-04-09 13:55:00|2233|2232.7|2236.8|2236.5|2236.8|2236.5|2230.5|2230.2|1534
1617976800000|2021-04-09 14:00:00|2236.6|2236.3|2229.8|2229.5|2238.1|2237.8|2229|2228.7|2640
1617977100000|2021-04-09 14:05:00|2230.4|2230.1|2233.4|2233.1|2234.1|2233.8|2230.2|2229.9|1573
1617977400000|2021-04-09 14:10:00|2233.5|2233.2|2232.9|2232.6|2234.7|2234.4|2231.3|2231|1666
1617977700000|2021-04-09 14:15:00|2232.8|2232.5|2235.2|2234.9|2237.1|2236.8|2232.7|2232.4|2626
1617978000000|2021-04-09 14:20:00|2235|2234.7|2236.4|2236.1|2237.7|2237.4|2233.2|2232.9|1186
1617978300000|2021-04-09 14:25:00|2236.3|2236|2234.9|2234.6|2236.4|2236.1|2231.7|2231.4|1769
1617978600000|2021-04-09 14:30:00|2235.1|2234.8|2233.1|2232.8|2235.3|2235|2231.6|2231.3|2013
1617978900000|2021-04-09 14:35:00|2233.5|2233.2|2233.9|2233.6|2235.9|2235.6|2232.8|2232.5|1429
1617979200000|2021-04-09 14:40:00|2233.8|2233.5|2231.4|2231.1|2234.5|2234.2|2230.4|2230.1|1511
1617979500000|2021-04-09 14:45:00|2231.3|2231|2243.9|2243.6|2245.5|2245.2|2230.2|2229.9|4040
1617979800000|2021-04-09 14:50:00|2244|2243.7|2242|2241.7|2245.2|2244.9|2241.4|2241.1|1684
1617980100000|2021-04-09 14:55:00|2242.1|2241.8|2239.8|2239.5|2243|2242.7|2238|2237.7|1347
1617980400000|2021-04-09 15:00:00|2239.5|2239.2|2242|2241.7|2243.8|2243.5|2239.2|2238.9|2526
1617980700000|2021-04-09 15:05:00|2242.1|2241.8|2242|2241.7|2243.8|2243.5|2240.6|2240.3|2208
1617981000000|2021-04-09 15:10:00|2242.1|2241.8|2242.4|2242.1|2243.1|2242.8|2240.1|2239.8|1054
1617981300000|2021-04-09 15:15:00|2242.5|2242.2|2242.7|2242.4|2243.8|2243.5|2241.6|2241.3|807
1617981600000|2021-04-09 15:20:00|2242.9|2242.6|2239.1|2238.8|2242.9|2242.6|2237.7|2237.4|1101
1617981900000|2021-04-09 15:25:00|2239|2238.7|2237.3|2237|2239.8|2239.5|2236.8|2236.5|738
1617982200000|2021-04-09 15:30:00|2237.2|2236.9|2236.7|2236.4|2239.5|2239.2|2236.6|2236.3|553
1617982500000|2021-04-09 15:35:00|2236.8|2236.5|2237|2236.7|2238|2237.7|2235.9|2235.6|441
1617982800000|2021-04-09 15:40:00|2236.4|2236.1|2237.6|2237.3|2237.6|2237.3|2235.3|2235|1101
1617983100000|2021-04-09 15:45:00|2237.5|2237.2|2239.1|2238.8|2240|2239.7|2237.3|2237|1946
1617983400000|2021-04-09 15:50:00|2239.2|2238.9|2241.4|2241.1|2241.7|2241.4|2238.1|2237.8|938
1617983700000|2021-04-09 15:55:00|2241.2|2240.9|2239.1|2238.8|2241.2|2240.9|2237.9|2237.6|1131
1617984000000|2021-04-09 16:00:00|2239|2238.7|2237.3|2237|2239.1|2238.8|2236.3|2236|1987
1617984300000|2021-04-09 16:05:00|2237|2236.7|2235.1|2234.8|2237.3|2237|2234.3|2234|1871
1617984600000|2021-04-09 16:10:00|2234.9|2234.6|2233.5|2233.2|2235.4|2235.1|2233.4|2233.1|1492
1617984900000|2021-04-09 16:15:00|2233.4|2233.1|2235.9|2235.6|2235.9|2235.6|2233.3|2233|1180
1617985200000|2021-04-09 16:20:00|2235.8|2235.5|2237.9|2237.6|2238|2237.7|2235.5|2235.2|535
1617985500000|2021-04-09 16:25:00|2237.8|2237.5|2238.1|2237.8|2238.4|2238.1|2236.1|2235.8|482
1617985800000|2021-04-09 16:30:00|2238.2|2237.9|2239.1|2238.8|2239.7|2239.4|2238|2237.7|673
1617986100000|2021-04-09 16:35:00|2239.2|2238.9|2238.7|2238.4|2240.4|2240.1|2238.6|2238.3|524
1617986400000|2021-04-09 16:40:00|2238.9|2238.6|2239.1|2238.8|2239.2|2238.9|2238.1|2237.8|398
1617986700000|2021-04-09 16:45:00|2239|2238.7|2235.9|2235.6|2240.1|2239.8|2235.4|2235.1|853
1617987000000|2021-04-09 16:50:00|2236|2235.7|2235.8|2235.5|2236.9|2236.6|2234.4|2234.1|898
1617987300000|2021-04-09 16:55:00|2235.4|2235.1|2238|2237.7|2238.3|2238|2235.3|2235|548
1617987600000|2021-04-09 17:00:00|2237.9|2237.6|2235.3|2235|2238.6|2238.3|2235|2234.7|673
1617987900000|2021-04-09 17:05:00|2235.1|2234.8|2234.7|2234.4|2235.7|2235.4|2234.2|2233.9|828
1617988200000|2021-04-09 17:10:00|2234.6|2234.3|2233.6|2233.3|2235.1|2234.8|2233.5|2233.2|464
1617988500000|2021-04-09 17:15:00|2233.5|2233.2|2233.8|2233.5|2234.6|2234.3|2233.3|2233|590
1617988800000|2021-04-09 17:20:00|2233.6|2233.3|2232.6|2232.3|2234|2233.7|2232.1|2231.8|1199
1617989100000|2021-04-09 17:25:00|2232.7|2232.4|2233.6|2233.3|2234.8|2234.5|2232.7|2232.4|636
1617989400000|2021-04-09 17:30:00|2233.5|2233.2|2232.7|2232.4|2233.9|2233.6|2231.3|2231|987
1617989700000|2021-04-09 17:35:00|2232.8|2232.5|2233.8|2233.5|2234.3|2234|2232.7|2232.4|663
1617990000000|2021-04-09 17:40:00|2234|2233.7|2232.2|2231.9|2234.4|2234.1|2231.6|2231.3|1162
1617990300000|2021-04-09 17:45:00|2232.3|2232|2234.4|2234.1|2234.7|2234.4|2231.8|2231.5|795
1617990600000|2021-04-09 17:50:00|2234.5|2234.2|2234.8|2234.5|2235.8|2235.5|2233.7|2233.4|905
1617990900000|2021-04-09 17:55:00|2234.7|2234.4|2234.5|2234.2|2235.1|2234.8|2233.4|2233.1|505
1617991200000|2021-04-09 18:00:00|2234.6|2234.3|2235.5|2235.2|2237|2236.7|2234.3|2234|729
1617991500000|2021-04-09 18:05:00|2235.4|2235.1|2233.3|2233|2235.7|2235.4|2232.6|2232.3|932
1617991800000|2021-04-09 18:10:00|2233.2|2232.9|2233.7|2233.4|2234|2233.7|2232.6|2232.3|384
1617992100000|2021-04-09 18:15:00|2233.6|2233.3|2235.8|2235.5|2236.3|2236|2233.6|2233.3|723
1617992400000|2021-04-09 18:20:00|2235.9|2235.6|2236.2|2235.9|2236.5|2236.2|2234.7|2234.4|561
1617992700000|2021-04-09 18:25:00|2236.3|2236|2234.1|2233.8|2237.6|2237.3|2233.7|2233.4|1595
1617993000000|2021-04-09 18:30:00|2233.9|2233.6|2233.6|2233.3|2234.3|2234|2232.9|2232.6|526
1617993300000|2021-04-09 18:35:00|2233.9|2233.6|2234.3|2234|2234.8|2234.5|2233.2|2232.9|663
1617993600000|2021-04-09 18:40:00|2234.5|2234.2|2235.7|2235.4|2236.3|2236|2234.3|2234|533
1617993900000|2021-04-09 18:45:00|2235.6|2235.3|2235.9|2235.6|2236.6|2236.3|2235.3|2235|451
1617994200000|2021-04-09 18:50:00|2235.7|2235.4|2234.6|2234.3|2236|2235.7|2234.2|2233.9|421
1617994500000|2021-04-09 18:55:00|2234.8|2234.5|2234.4|2234.1|2235|2234.7|2233.6|2233.3|412
1617994800000|2021-04-09 19:00:00|2234.5|2234.2|2233.7|2233.4|2234.5|2234.2|2233.2|2232.9|755
1617995100000|2021-04-09 19:05:00|2233.6|2233.3|2232.6|2232.3|2233.8|2233.5|2232.5|2232.2|907
1617995400000|2021-04-09 19:10:00|2232.5|2232.2|2231.1|2230.8|2232.5|2232.2|2229.7|2229.4|1094
1617995700000|2021-04-09 19:15:00|2230.8|2230.5|2233.2|2232.9|2233.3|2233|2230.8|2230.5|562
1617996000000|2021-04-09 19:20:00|2233.1|2232.8|2235.2|2234.9|2235.3|2235|2233|2232.7|856
1617996300000|2021-04-09 19:25:00|2235.3|2235|2238.1|2237.8|2238.8|2238.5|2235.2|2234.9|1253
1617996600000|2021-04-09 19:30:00|2238.2|2237.9|2239.7|2239.4|2240.5|2240.2|2238.2|2237.9|1697
1617996900000|2021-04-09 19:35:00|2239.8|2239.5|2240.2|2239.9|2241.6|2241.3|2239.3|2239|1554
1617997200000|2021-04-09 19:40:00|2240.3|2240|2238.5|2238.2|2241.2|2240.9|2238.3|2238|1673
1617997500000|2021-04-09 19:45:00|2238.6|2238.3|2240.7|2240.4|2241.5|2241.2|2238.1|2237.8|1926
1617997800000|2021-04-09 19:50:00|2241.1|2240.8|2246.7|2246.4|2246.7|2246.4|2241.1|2240.8|3653
1617998100000|2021-04-09 19:55:00|2246.8|2246.5|2242.1|2241.8|2247.2|2246.9|2241|2240.7|11864
1617998400000|2021-04-09 20:00:00|2242|2241.7|2242.6|2242.3|2246|2245.7|2241.9|2241.6|4065
1617998700000|2021-04-09 20:05:00|2242.5|2242.2|2241.7|2241.4|2243.4|2243.1|2241.5|2241.2|1752
1617999000000|2021-04-09 20:10:00|2241.4|2241.1|2242.3|2241.5|2242.4|2241.8|2239.9|2239.6|1559
1617999300000|2021-04-09 20:15:00|2242.4|2241.6|2243|2242.2|2244|2243.2|2242.4|2241.6|0
1617999600000|2021-04-09 20:20:00|2242.9|2242.1|2242.8|2242|2243|2242.2|2242.8|2242|0
1617999900000|2021-04-09 20:25:00|2242.9|2242.1|2242.5|2241.7|2242.9|2242.1|2242.4|2241.6|0
1618000200000|2021-04-09 20:30:00|2241.4|2241.1|2241.1|2240.8|2242.1|2241.8|2241.1|2240.8|157
1618000500000|2021-04-09 20:35:00|2241.2|2240.9|2241.7|2241.4|2243.2|2242.9|2241|2240.7|351
1618000800000|2021-04-09 20:40:00|2241.5|2241.2|2241.5|2241.2|2241.7|2241.4|2241.3|2241|53
1618001100000|2021-04-09 20:45:00|2241.6|2241.3|2244.2|2243.9|2244.3|2244|2241.4|2241.1|624
1618001400000|2021-04-09 20:50:00|2244.3|2244|2243.9|2243.6|2244.7|2244.4|2243.1|2242.8|136
1618001700000|2021-04-09 20:55:00|2243.8|2243.5|2243.4|2242.6|2243.9|2243.6|2242.5|2242.2|135
1618178400000|2021-04-11 22:00:00|2243.5|2242.7|2241.4|2241.1|2243.9|2243.6|2241.4|2241.1|212
1618178700000|2021-04-11 22:05:00|2241.3|2241|2242.7|2242.4|2242.8|2242.5|2241.3|2241|31
1618179000000|2021-04-11 22:10:00|2242.5|2242.2|2243.9|2243.6|2243.9|2243.6|2241.5|2241.2|105
1618179300000|2021-04-11 22:15:00|2243.8|2243.5|2243.1|2242.8|2244.6|2244.3|2242.8|2242.5|65
1618179600000|2021-04-11 22:20:00|2242.8|2242.5|2242.9|2242.6|2243.4|2243.1|2242.7|2242.4|15
1618179900000|2021-04-11 22:25:00|2243.2|2242.9|2243.4|2243.1|2243.6|2243.3|2242.9|2242.6|22
1618180200000|2021-04-11 22:30:00|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2242.6|2242.3|11
1618180500000|2021-04-11 22:35:00|2243.3|2243|2244.4|2244.1|2244.4|2244.1|2243.2|2242.9|53
1618180800000|2021-04-11 22:40:00|2244.3|2244|2243.4|2243.1|2244.3|2244|2243.4|2243.1|16
1618181100000|2021-04-11 22:45:00|2244.2|2243.9|2243.7|2243.4|2244.2|2243.9|2243.7|2243.4|16
1618181400000|2021-04-11 22:50:00|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|4
1618181700000|2021-04-11 22:55:00|2244|2243.7|2243|2242.7|2244|2243.7|2241.9|2241.6|50
1618182000000|2021-04-11 23:00:00|2242.9|2242.6|2242.4|2242.1|2242.9|2242.6|2242|2241.7|44
1618182300000|2021-04-11 23:05:00|2242.3|2242|2242.8|2242.5|2242.9|2242.6|2242.1|2241.8|17
1618182600000|2021-04-11 23:10:00|2242.3|2242|2242.7|2242.4|2242.9|2242.6|2241.9|2241.6|10
1618182900000|2021-04-11 23:15:00|2242.8|2242.5|2243.7|2243.4|2243.7|2243.4|2242.4|2242.1|25
1618183200000|2021-04-11 23:20:00|2243.8|2243.5|2244.1|2243.8|2244.4|2244.1|2243.5|2243.2|23
1618183500000|2021-04-11 23:25:00|2244|2243.7|2242.7|2242.4|2244|2243.7|2242.7|2242.4|56
1618183800000|2021-04-11 23:30:00|2242.8|2242.5|2242.6|2242.3|2243.2|2242.9|2242.6|2242.3|9
1618184100000|2021-04-11 23:35:00|2241.9|2241.6|2241.2|2240.9|2241.9|2241.6|2240.2|2239.9|124
1618184400000|2021-04-11 23:40:00|2241.3|2241|2241.1|2240.8|2241.7|2241.4|2241.1|2240.8|20
1618184700000|2021-04-11 23:45:00|2240.9|2240.6|2241.1|2240.8|2241.5|2241.2|2240.4|2240.1|22
1618185000000|2021-04-11 23:50:00|2240.9|2240.6|2241.1|2240.8|2241.5|2241.2|2240.4|2240.1|27
1618185300000|2021-04-11 23:55:00|2241.7|2241.4|2240.8|2240.5|2241.7|2241.4|2240.5|2240.2|14
1618185600000|2021-04-12 00:00:00|2241.2|2240.9|2238.7|2238.4|2241.2|2240.9|2238.6|2238.3|88
1618185900000|2021-04-12 00:05:00|2238.6|2238.3|2238.9|2238.6|2239.6|2239.3|2238.2|2237.9|47
1618186200000|2021-04-12 00:10:00|2239.3|2239|2236.7|2236.4|2239.3|2239|2236|2235.7|92
1618186500000|2021-04-12 00:15:00|2236.5|2236.2|2238.4|2238.1|2238.7|2238.4|2236.5|2236.2|33
1618186800000|2021-04-12 00:20:00|2238.3|2238|2237.7|2237.4|2238.3|2238|2236.3|2236|144
1618187100000|2021-04-12 00:25:00|2237.9|2237.6|2238.3|2238|2239|2238.7|2237.7|2237.4|40
1618187400000|2021-04-12 00:30:00|2238.4|2238.1|2239.5|2239.2|2239.7|2239.4|2238.1|2237.8|29
1618187700000|2021-04-12 00:35:00|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2238.9|2238.6|15
1618188000000|2021-04-12 00:40:00|2239.9|2239.6|2241|2240.7|2241.2|2240.9|2239.9|2239.6|71
1618188300000|2021-04-12 00:45:00|2240.8|2240.5|2240.2|2239.9|2241.4|2241.1|2239.9|2239.6|35
1618188600000|2021-04-12 00:50:00|2240.1|2239.8|2239.3|2239|2240.4|2240.1|2239.2|2238.9|48
1618188900000|2021-04-12 00:55:00|2239.2|2238.9|2240.3|2240|2240.7|2240.4|2239.2|2238.9|14
1618189200000|2021-04-12 01:00:00|2240.6|2240.3|2238.1|2237.8|2240.8|2240.5|2238.1|2237.8|51
1618189500000|2021-04-12 01:05:00|2238|2237.7|2238.7|2238.4|2239.9|2239.6|2237.8|2237.5|85
1618189800000|2021-04-12 01:10:00|2238.9|2238.6|2238.7|2238.4|2239.1|2238.8|2238.4|2238.1|70
1618190100000|2021-04-12 01:15:00|2238.9|2238.6|2238.9|2238.6|2239.8|2239.5|2238.6|2238.3|66
1618190400000|2021-04-12 01:20:00|2239.4|2239.1|2238.2|2237.9|2239.9|2239.6|2238.2|2237.9|44
1618190700000|2021-04-12 01:25:00|2238.5|2238.2|2238|2237.7|2238.9|2238.6|2237.5|2237.2|53
1618191000000|2021-04-12 01:30:00|2238.1|2237.8|2235.6|2235.3|2238.1|2237.8|2235.3|2235|94
1618191300000|2021-04-12 01:35:00|2235.4|2235.1|2237|2236.7|2237.1|2236.8|2235.1|2234.8|84
1618191600000|2021-04-12 01:40:00|2237.2|2236.9|2237.9|2237.6|2237.9|2237.6|2236.3|2236|41
1618191900000|2021-04-12 01:45:00|2237.7|2237.4|2236.6|2236.3|2238|2237.7|2236.6|2236.3|47
1618192200000|2021-04-12 01:50:00|2237.3|2237|2236|2235.7|2237.3|2237|2235.5|2235.2|127
1618192500000|2021-04-12 01:55:00|2235.6|2235.3|2236.6|2236.3|2236.6|2236.3|2235.2|2234.9|23
1618192800000|2021-04-12 02:00:00|2236.5|2236.2|2235.2|2234.9|2236.5|2236.2|2234.1|2233.8|73
1618193100000|2021-04-12 02:05:00|2234.7|2234.4|2234.3|2234|2234.9|2234.6|2233.5|2233.2|80
1618193400000|2021-04-12 02:10:00|2234.7|2234.4|2234.4|2234.1|2235.1|2234.8|2234.4|2234.1|31
1618193700000|2021-04-12 02:15:00|2234.6|2234.3|2234.1|2233.8|2234.6|2234.3|2233|2232.7|75
1618194000000|2021-04-12 02:20:00|2233.7|2233.4|2234.5|2234.2|2234.7|2234.4|2233.5|2233.2|21
1618194300000|2021-04-12 02:25:00|2233.7|2233.4|2234.5|2234.2|2234.9|2234.6|2233.7|2233.4|23
1618194600000|2021-04-12 02:30:00|2234.9|2234.6|2234.3|2234|2235.5|2235.2|2234.3|2234|17
1618194900000|2021-04-12 02:35:00|2233.5|2233.2|2233.1|2232.8|2234.2|2233.9|2232.4|2232.1|98
1618195200000|2021-04-12 02:40:00|2232.9|2232.6|2231.9|2231.6|2233.1|2232.8|2231.6|2231.3|91
1618195500000|2021-04-12 02:45:00|2231.7|2231.4|2231.9|2231.6|2232.8|2232.5|2231.4|2231.1|26
1618195800000|2021-04-12 02:50:00|2232.2|2231.9|2231.6|2231.3|2232.6|2232.3|2231.6|2231.3|9
1618196100000|2021-04-12 02:55:00|2232.5|2232.2|2232.1|2231.8|2232.8|2232.5|2231.6|2231.3|37
1618196400000|2021-04-12 03:00:00|2231.6|2231.3|2232.7|2232.4|2232.7|2232.4|2230.4|2230.1|155
1618196700000|2021-04-12 03:05:00|2232.5|2232.2|2232.6|2232.3|2233.2|2232.9|2231.9|2231.6|30
1618197000000|2021-04-12 03:10:00|2233.4|2233.1|2232.7|2232.4|2233.4|2233.1|2232.6|2232.3|26
1618197300000|2021-04-12 03:15:00|2232.9|2232.6|2233.2|2232.9|2233.3|2233|2232.9|2232.6|5
1618197600000|2021-04-12 03:20:00|2233|2232.7|2233.1|2232.8|2234|2233.7|2232.9|2232.6|20
1618197900000|2021-04-12 03:25:00|2232.4|2232.1|2232.1|2231.8|2232.5|2232.2|2231.7|2231.4|12
1618198200000|2021-04-12 03:30:00|2232|2231.7|2231.6|2231.3|2232|2231.7|2231.2|2230.9|7
1618198500000|2021-04-12 03:35:00|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2230.9|2230.6|13
1618198800000|2021-04-12 03:40:00|2231.5|2231.2|2231.8|2231.5|2231.8|2231.5|2230.8|2230.5|11
1618199100000|2021-04-12 03:45:00|2232|2231.7|2232.7|2232.4|2232.7|2232.4|2232|2231.7|19
1618199400000|2021-04-12 03:50:00|2232.5|2232.2|2232.8|2232.5|2232.9|2232.6|2232.5|2232.2|7
1618199700000|2021-04-12 03:55:00|2232.9|2232.6|2232.5|2232.2|2233.2|2232.9|2232.5|2232.2|12
1618200000000|2021-04-12 04:00:00|2232.8|2232.5|2231.7|2231.4|2232.9|2232.6|2231.7|2231.4|24
1618200300000|2021-04-12 04:05:00|2232.2|2231.9|2231.8|2231.5|2232.6|2232.3|2231.8|2231.5|4
1618200600000|2021-04-12 04:10:00|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|3
1618200900000|2021-04-12 04:15:00|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2232|2231.7|14
1618201200000|2021-04-12 04:20:00|2232.7|2232.4|2232.9|2232.6|2233.2|2232.9|2232.7|2232.4|13
1618201500000|2021-04-12 04:25:00|2232.3|2232|2233.8|2233.5|2233.8|2233.5|2232.3|2232|16
1618201800000|2021-04-12 04:30:00|2233.9|2233.6|2233.1|2232.8|2233.9|2233.6|2232.8|2232.5|52
1618202100000|2021-04-12 04:35:00|2233|2232.7|2232.9|2232.6|2233.8|2233.5|2232.6|2232.3|24
1618202400000|2021-04-12 04:40:00|2233|2232.7|2231.9|2231.6|2233|2232.7|2231.7|2231.4|20
1618202700000|2021-04-12 04:45:00|2232.1|2231.8|2231.7|2231.4|2232.1|2231.8|2231.7|2231.4|4
1618203000000|2021-04-12 04:50:00|2232.1|2231.8|2231.7|2231.4|2232.6|2232.3|2231.7|2231.4|6
1618203300000|2021-04-12 04:55:00|2231.8|2231.5|2231.3|2231|2232|2231.7|2231|2230.7|50
1618203600000|2021-04-12 05:00:00|2231|2230.7|2231.1|2230.8|2231.4|2231.1|2230.5|2230.2|38
1618203900000|2021-04-12 05:05:00|2231|2230.7|2231.9|2231.6|2231.9|2231.6|2230.9|2230.6|30
1618204200000|2021-04-12 05:10:00|2231.7|2231.4|2229.6|2229.3|2231.7|2231.4|2229.6|2229.3|55
1618204500000|2021-04-12 05:15:00|2229.9|2229.6|2231.9|2231.6|2232.1|2231.8|2229.5|2229.2|41
1618204800000|2021-04-12 05:20:00|2232.2|2231.9|2231.7|2231.4|2232.5|2232.2|2231.6|2231.3|86
1618205100000|2021-04-12 05:25:00|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2231.4|2231.1|24
1618205400000|2021-04-12 05:30:00|2231.7|2231.4|2232.2|2231.9|2232.4|2232.1|2231.5|2231.2|25
1618205700000|2021-04-12 05:35:00|2231.4|2231.1|2229.9|2229.6|2231.4|2231.1|2229.4|2229.1|161
1618206000000|2021-04-12 05:40:00|2229.8|2229.5|2228.3|2228|2229.8|2229.5|2228.3|2228|132
1618206300000|2021-04-12 05:45:00|2228.2|2227.9|2229.1|2228.8|2229.9|2229.6|2228.2|2227.9|55
1618206600000|2021-04-12 05:50:00|2229|2228.7|2229.4|2229.1|2230.1|2229.8|2229|2228.7|17
1618206900000|2021-04-12 05:55:00|2229.7|2229.4|2229.8|2229.5|2230.1|2229.8|2229.7|2229.4|8
1618207200000|2021-04-12 06:00:00|2229.6|2229.3|2229|2228.7|2229.9|2229.6|2228.5|2228.2|62
1618207500000|2021-04-12 06:05:00|2229.1|2228.8|2230.6|2230.3|2230.7|2230.4|2229|2228.7|56
1618207800000|2021-04-12 06:10:00|2230.4|2230.1|2228.5|2228.2|2230.4|2230.1|2228.5|2228.2|67
1618208100000|2021-04-12 06:15:00|2228.4|2228.1|2228.7|2228.4|2229.2|2228.9|2227.2|2226.9|148
1618208400000|2021-04-12 06:20:00|2228.5|2228.2|2227.6|2227.3|2228.5|2228.2|2226.7|2226.4|90
1618208700000|2021-04-12 06:25:00|2228.1|2227.8|2229.9|2229.6|2229.9|2229.6|2228.1|2227.8|56
1618209000000|2021-04-12 06:30:00|2230|2229.7|2230.3|2230|2230.8|2230.5|2229.7|2229.4|46
1618209300000|2021-04-12 06:35:00|2230.7|2230.4|2230.6|2230.3|2231.3|2231|2230.4|2230.1|31
1618209600000|2021-04-12 06:40:00|2230.7|2230.4|2231.5|2231.2|2232.2|2231.9|2230.6|2230.3|85
1618209900000|2021-04-12 06:45:00|2231.6|2231.3|2232.7|2232.4|2233.1|2232.8|2231.3|2231|47
1618210200000|2021-04-12 06:50:00|2232.5|2232.2|2233.3|2233|2233.4|2233.1|2232.2|2231.9|53
1618210500000|2021-04-12 06:55:00|2233|2232.7|2232.6|2232.3|2234|2233.7|2232.6|2232.3|70
1618210800000|2021-04-12 07:00:00|2232.5|2232.2|2229.4|2229.1|2233|2232.7|2229.1|2228.8|168
1618211100000|2021-04-12 07:05:00|2229.2|2228.9|2232.3|2232|2232.3|2232|2229.2|2228.9|118
1618211400000|2021-04-12 07:10:00|2232.7|2232.4|2233.8|2233.5|2234.2|2233.9|2232.6|2232.3|85
1618211700000|2021-04-12 07:15:00|2233.9|2233.6|2232.9|2232.6|2234.6|2234.3|2232.9|2232.6|117
1618212000000|2021-04-12 07:20:00|2233.2|2232.9|2232.4|2232.1|2233.2|2232.9|2231.4|2231.1|118
1618212300000|2021-04-12 07:25:00|2231.9|2231.6|2232.8|2232.5|2233|2232.7|2231.5|2231.2|108
1618212600000|2021-04-12 07:30:00|2232.5|2232.2|2233.3|2233|2233.5|2233.2|2231.7|2231.4|156
1618212900000|2021-04-12 07:35:00|2233.5|2233.2|2232.6|2232.3|2233.9|2233.6|2232.1|2231.8|103
1618213200000|2021-04-12 07:40:00|2232.4|2232.1|2232.7|2232.4|2233.2|2232.9|2231.9|2231.6|79
1618213500000|2021-04-12 07:45:00|2232.6|2232.3|2233.7|2233.4|2233.7|2233.4|2231.9|2231.6|71
1618213800000|2021-04-12 07:50:00|2233.6|2233.3|2233.4|2233.1|2234.6|2234.3|2233.1|2232.8|49
1618214100000|2021-04-12 07:55:00|2233.7|2233.4|2233.1|2232.8|2233.7|2233.4|2232.6|2232.3|37
1618214400000|2021-04-12 08:00:00|2232.9|2232.6|2234.7|2234.4|2234.7|2234.4|2232.9|2232.6|111
1618214700000|2021-04-12 08:05:00|2234.8|2234.5|2233.3|2233|2234.8|2234.5|2232.5|2232.2|61
1618215000000|2021-04-12 08:10:00|2233.5|2233.2|2233.9|2233.6|2234.7|2234.4|2233.5|2233.2|48
1618215300000|2021-04-12 08:15:00|2234|2233.7|2233|2232.7|2234|2233.7|2232.7|2232.4|59
1618215600000|2021-04-12 08:20:00|2233.5|2233.2|2233.3|2233|2233.7|2233.4|2232.5|2232.2|53
1618215900000|2021-04-12 08:25:00|2233.5|2233.2|2232.6|2232.3|2233.9|2233.6|2232.5|2232.2|66
1618216200000|2021-04-12 08:30:00|2232.7|2232.4|2233.5|2233.2|2233.8|2233.5|2232.7|2232.4|52
1618216500000|2021-04-12 08:35:00|2233.3|2233|2233.9|2233.6|2234.4|2234.1|2232.9|2232.6|58
1618216800000|2021-04-12 08:40:00|2234|2233.7|2233.9|2233.6|2234.2|2233.9|2232.9|2232.6|95
1618217100000|2021-04-12 08:45:00|2233.7|2233.4|2233.6|2233.3|2234.3|2234|2233.4|2233.1|46
1618217400000|2021-04-12 08:50:00|2233.9|2233.6|2234.2|2233.9|2234.6|2234.3|2233.6|2233.3|14
1618217700000|2021-04-12 08:55:00|2234.5|2234.2|2234.4|2234.1|2234.7|2234.4|2233.9|2233.6|34
1618218000000|2021-04-12 09:00:00|2234.5|2234.2|2234.8|2234.5|2235.4|2235.1|2234.5|2234.2|97
1618218300000|2021-04-12 09:05:00|2234.7|2234.4|2235.2|2234.9|2235.7|2235.4|2234.7|2234.4|61
1618218600000|2021-04-12 09:10:00|2235.4|2235.1|2234.9|2234.6|2235.4|2235.1|2234.4|2234.1|59
1618218900000|2021-04-12 09:15:00|2235.4|2235.1|2236.4|2236.1|2236.6|2236.3|2235.3|2235|146
1618219200000|2021-04-12 09:20:00|2236.3|2236|2236|2235.7|2236.5|2236.2|2235.5|2235.2|30
1618219500000|2021-04-12 09:25:00|2236.3|2236|2236.8|2236.5|2237.1|2236.8|2235|2234.7|106
1618219800000|2021-04-12 09:30:00|2236.9|2236.6|2236.5|2236.2|2237.6|2237.3|2235.9|2235.6|65
1618220100000|2021-04-12 09:35:00|2237|2236.7|2236.9|2236.6|2237.7|2237.4|2236.7|2236.4|33
1618220400000|2021-04-12 09:40:00|2237|2236.7|2236.7|2236.4|2237.8|2237.5|2236.7|2236.4|38
1618220700000|2021-04-12 09:45:00|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.3|2236|17
1618221000000|2021-04-12 09:50:00|2236.4|2236.1|2236.6|2236.3|2237|2236.7|2236.2|2235.9|16
1618221300000|2021-04-12 09:55:00|2236.8|2236.5|2237.2|2236.9|2237.3|2237|2236.7|2236.4|19
1618221600000|2021-04-12 10:00:00|2236.8|2236.5|2236|2235.7|2236.9|2236.6|2235.6|2235.3|30
1618221900000|2021-04-12 10:05:00|2236.4|2236.1|2236.5|2236.2|2236.8|2236.5|2236|2235.7|38
1618222200000|2021-04-12 10:10:00|2236.8|2236.5|2238.1|2237.8|2238.4|2238.1|2236.8|2236.5|121
1618222500000|2021-04-12 10:15:00|2238.2|2237.9|2236.3|2236|2238.4|2238.1|2236.3|2236|96
1618222800000|2021-04-12 10:20:00|2236|2235.7|2236.9|2236.6|2237.3|2237|2235.4|2235.1|61
1618223100000|2021-04-12 10:25:00|2236.8|2236.5|2236.8|2236.5|2237.5|2237.2|2236.7|2236.4|24
1618223400000|2021-04-12 10:30:00|2236.7|2236.4|2237.2|2236.9|2237.8|2237.5|2236.4|2236.1|32
1618223700000|2021-04-12 10:35:00|2237.1|2236.8|2238.1|2237.8|2238.1|2237.8|2237|2236.7|32
1618224000000|2021-04-12 10:40:00|2237.8|2237.5|2237.7|2237.4|2238.2|2237.9|2237.3|2237|42
1618224300000|2021-04-12 10:45:00|2237.5|2237.2|2238.1|2237.8|2238.5|2238.2|2237.2|2236.9|81
1618224600000|2021-04-12 10:50:00|2237.8|2237.5|2238.3|2238|2238.9|2238.6|2237.7|2237.4|40
1618224900000|2021-04-12 10:55:00|2238.7|2238.4|2237.9|2237.6|2238.8|2238.5|2237.9|2237.6|25
1618225200000|2021-04-12 11:00:00|2238.3|2238|2238.4|2238.1|2239.1|2238.8|2238.1|2237.8|105
1618225500000|2021-04-12 11:05:00|2238.8|2238.5|2238.4|2238.1|2239.1|2238.8|2238|2237.7|109
1618225800000|2021-04-12 11:10:00|2238.5|2238.2|2238.4|2238.1|2239.2|2238.9|2238.4|2238.1|83
1618226100000|2021-04-12 11:15:00|2238.5|2238.2|2240.2|2239.9|2240.4|2240.1|2238.1|2237.8|109
1618226400000|2021-04-12 11:20:00|2240.3|2240|2242|2241.7|2242.7|2242.4|2240.3|2240|195
1618226700000|2021-04-12 11:25:00|2242.1|2241.8|2241|2240.7|2242.1|2241.8|2240.9|2240.6|53
1618227000000|2021-04-12 11:30:00|2241.3|2241|2241.3|2241|2241.6|2241.3|2240.7|2240.4|78
1618227300000|2021-04-12 11:35:00|2241.1|2240.8|2241.9|2241.6|2242.1|2241.8|2240.5|2240.2|90
1618227600000|2021-04-12 11:40:00|2241.6|2241.3|2241.6|2241.3|2242.4|2242.1|2240.9|2240.6|82
1618227900000|2021-04-12 11:45:00|2241.7|2241.4|2240.2|2239.9|2241.8|2241.5|2239.8|2239.5|113
1618228200000|2021-04-12 11:50:00|2240|2239.7|2241.5|2241.2|2241.5|2241.2|2240|2239.7|45
1618228500000|2021-04-12 11:55:00|2241.4|2241.1|2241.5|2241.2|2241.8|2241.5|2240.5|2240.2|79
1618228800000|2021-04-12 12:00:00|2241.7|2241.4|2241|2240.7|2242.1|2241.8|2241|2240.7|167
1618229100000|2021-04-12 12:05:00|2241.2|2240.9|2242.1|2241.8|2242.2|2241.9|2241.2|2240.9|96
1618229400000|2021-04-12 12:10:00|2242.2|2241.9|2240.8|2240.5|2242.2|2241.9|2240.7|2240.4|55
1618229700000|2021-04-12 12:15:00|2240.7|2240.4|2241|2240.7|2241.7|2241.4|2240.5|2240.2|102
1618230000000|2021-04-12 12:20:00|2241.1|2240.8|2240.8|2240.5|2241.5|2241.2|2240.4|2240.1|147
1618230300000|2021-04-12 12:25:00|2241|2240.7|2240.9|2240.6|2241.6|2241.3|2240.4|2240.1|89
1618230600000|2021-04-12 12:30:00|2240.7|2240.4|2239.9|2239.6|2241|2240.7|2239.9|2239.6|134
1618230900000|2021-04-12 12:35:00|2239.8|2239.5|2239.3|2239|2240|2239.7|2238.3|2238|141
1618231200000|2021-04-12 12:40:00|2239.8|2239.5|2239.6|2239.3|2240.2|2239.9|2238.8|2238.5|168
1618231500000|2021-04-12 12:45:00|2239.8|2239.5|2240.6|2240.3|2240.8|2240.5|2239.6|2239.3|105
1618231800000|2021-04-12 12:50:00|2240.4|2240.1|2239.6|2239.3|2240.7|2240.4|2238.8|2238.5|130
1618232100000|2021-04-12 12:55:00|2239.3|2239|2238.7|2238.4|2239.3|2239|2238.3|2238|131
1618232400000|2021-04-12 13:00:00|2238.8|2238.5|2241.5|2241.2|2242.5|2242.2|2238.8|2238.5|375
1618232700000|2021-04-12 13:05:00|2241.3|2241|2242.2|2241.9|2242.5|2242.2|2241|2240.7|1170
1618233000000|2021-04-12 13:10:00|2242.4|2242.1|2244.5|2244.2|2244.5|2244.2|2242.4|2242.1|300
1618233300000|2021-04-12 13:15:00|2244.4|2244.1|2244.4|2244.1|2244.8|2244.5|2243.5|2243.2|413
1618233600000|2021-04-12 13:20:00|2244.3|2244|2242.9|2242.6|2244.3|2244|2242.3|2242|233
1618233900000|2021-04-12 13:25:00|2243.1|2242.8|2243|2242.7|2243.9|2243.6|2242.6|2242.3|401
1618234200000|2021-04-12 13:30:00|2243.1|2242.8|2242.3|2242|2245.5|2245.2|2240.1|2239.8|3909
1618234500000|2021-04-12 13:35:00|2242|2241.7|2238.9|2238.6|2245.3|2245|2238.4|2238.1|2560
1618234800000|2021-04-12 13:40:00|2239|2238.7|2235.7|2235.4|2239.2|2238.9|2235.6|2235.3|2055
1618235100000|2021-04-12 13:45:00|2235.6|2235.3|2228.5|2228.2|2235.8|2235.5|2228.4|2228.1|3314
1618235400000|2021-04-12 13:50:00|2228.4|2228.1|2228.1|2227.8|2230.5|2230.2|2224.4|2224.1|3806
1618235700000|2021-04-12 13:55:00|2228|2227.7|2221.8|2221.5|2228|2227.7|2220.4|2220.1|2946
1618236000000|2021-04-12 14:00:00|2221.6|2221.3|2224.2|2223.9|2225.8|2225.5|2220.9|2220.6|3167
1618236300000|2021-04-12 14:05:00|2224|2223.7|2229.1|2228.8|2229.5|2229.2|2222.2|2221.9|2435
1618236600000|2021-04-12 14:10:00|2229.2|2228.9|2225.9|2225.6|2229.2|2228.9|2221.9|2221.6|2291
1618236900000|2021-04-12 14:15:00|2225.6|2225.3|2229.1|2228.8|2229.3|2229|2224.8|2224.5|2787
1618237200000|2021-04-12 14:20:00|2229.2|2228.9|2229.1|2228.8|2229.7|2229.4|2228.1|2227.8|2524
1618237500000|2021-04-12 14:25:00|2229|2228.7|2229.4|2229.1|2230.6|2230.3|2227.6|2227.3|2567
1618237800000|2021-04-12 14:30:00|2229.6|2229.3|2225.7|2225.4|2230|2229.7|2223.4|2223.1|1480
1618238100000|2021-04-12 14:35:00|2225.8|2225.5|2224|2223.7|2227|2226.7|2222.5|2222.2|1570
1618238400000|2021-04-12 14:40:00|2224.3|2224|2222.2|2221.9|2224.8|2224.5|2221.1|2220.8|1214
1618238700000|2021-04-12 14:45:00|2222.4|2222.1|2226.1|2225.8|2226.6|2226.3|2221|2220.7|1549
1618239000000|2021-04-12 14:50:00|2225.8|2225.5|2225.4|2225.1|2227.2|2226.9|2224.6|2224.3|1993
1618239300000|2021-04-12 14:55:00|2225.5|2225.2|2226|2225.7|2227|2226.7|2224.5|2224.2|885
1618239600000|2021-04-12 15:00:00|2225.9|2225.6|2226.1|2225.8|2226.9|2226.6|2225.1|2224.8|641
1618239900000|2021-04-12 15:05:00|2226.2|2225.9|2222.2|2221.9|2226.6|2226.3|2221.9|2221.6|841
1618240200000|2021-04-12 15:10:00|2222.1|2221.8|2224.8|2224.5|2225.7|2225.4|2221.5|2221.2|1186
1618240500000|2021-04-12 15:15:00|2224.7|2224.4|2231.2|2230.9|2231.7|2231.4|2224.4|2224.1|1731
1618240800000|2021-04-12 15:20:00|2231.5|2231.2|2232.6|2232.3|2232.8|2232.5|2230.2|2229.9|1250
1618241100000|2021-04-12 15:25:00|2232.4|2232.1|2233.4|2233.1|2233.4|2233.1|2230.6|2230.3|1399
1618241400000|2021-04-12 15:30:00|2233.3|2233|2232.6|2232.3|2234|2233.7|2231.9|2231.6|1136
1618241700000|2021-04-12 15:35:00|2232.5|2232.2|2232.8|2232.5|2233.1|2232.8|2230.2|2229.9|1194
1618242000000|2021-04-12 15:40:00|2232.9|2232.6|2233.4|2233.1|2234.8|2234.5|2231.6|2231.3|1606
1618242300000|2021-04-12 15:45:00|2233.7|2233.4|2233.2|2232.9|2234|2233.7|2232.4|2232.1|1044
1618242600000|2021-04-12 15:50:00|2233.3|2233|2234|2233.7|2235.1|2234.8|2231.8|2231.5|2181
1618242900000|2021-04-12 15:55:00|2234.1|2233.8|2234.4|2234.1|2235.7|2235.4|2233.2|2232.9|853
1618243200000|2021-04-12 16:00:00|2234.3|2234|2233|2232.7|2234.9|2234.6|2232.6|2232.3|551
1618243500000|2021-04-12 16:05:00|2233.1|2232.8|2233.1|2232.8|2234.5|2234.2|2232.9|2232.6|1211
1618243800000|2021-04-12 16:10:00|2233|2232.7|2233.4|2233.1|2234.1|2233.8|2232.9|2232.6|1353
1618244100000|2021-04-12 16:15:00|2233.2|2232.9|2234.4|2234.1|2234.6|2234.3|2233|2232.7|537
1618244400000|2021-04-12 16:20:00|2234.5|2234.2|2236.8|2236.5|2236.8|2236.5|2233.6|2233.3|575
1618244700000|2021-04-12 16:25:00|2236.9|2236.6|2239.2|2238.9|2239.2|2238.9|2236.8|2236.5|925
1618245000000|2021-04-12 16:30:00|2239.3|2239|2240.9|2240.6|2243|2242.7|2239.3|2239|2229
1618245300000|2021-04-12 16:35:00|2241|2240.7|2240|2239.7|2241|2240.7|2239.4|2239.1|720
1618245600000|2021-04-12 16:40:00|2240.1|2239.8|2240|2239.7|2241.1|2240.8|2239.6|2239.3|623
1618245900000|2021-04-12 16:45:00|2239.8|2239.5|2240.2|2239.9|2241.3|2241|2239|2238.7|597
1618246200000|2021-04-12 16:50:00|2240.5|2240.2|2241.3|2241|2241.4|2241.1|2239|2238.7|479
1618246500000|2021-04-12 16:55:00|2241.2|2240.9|2240.2|2239.9|2242.1|2241.8|2239.4|2239.1|417
1618246800000|2021-04-12 17:00:00|2240.3|2240|2241|2240.7|2241|2240.7|2239.5|2239.2|594
1618247100000|2021-04-12 17:05:00|2240.9|2240.6|2240.7|2240.4|2242.3|2242|2240.5|2240.2|784
1618247400000|2021-04-12 17:10:00|2240.8|2240.5|2239.3|2239|2240.9|2240.6|2239.1|2238.8|567
1618247700000|2021-04-12 17:15:00|2239.2|2238.9|2236.2|2235.9|2239.2|2238.9|2236.1|2235.8|711
1618248000000|2021-04-12 17:20:00|2236.3|2236|2237.4|2237.1|2237.4|2237.1|2235.8|2235.5|696
1618248300000|2021-04-12 17:25:00|2237.3|2237|2236.2|2235.9|2237.9|2237.6|2236|2235.7|440
1618248600000|2021-04-12 17:30:00|2236.4|2236.1|2235.5|2235.2|2236.6|2236.3|2235|2234.7|511
1618248900000|2021-04-12 17:35:00|2235.7|2235.4|2234.5|2234.2|2235.8|2235.5|2233.8|2233.5|471
1618249200000|2021-04-12 17:40:00|2234.4|2234.1|2233.4|2233.1|2234.7|2234.4|2233|2232.7|479
1618249500000|2021-04-12 17:45:00|2233.5|2233.2|2234.8|2234.5|2235.1|2234.8|2232.6|2232.3|504
1618249800000|2021-04-12 17:50:00|2234.9|2234.6|2233.4|2233.1|2235.7|2235.4|2233|2232.7|566
1618250100000|2021-04-12 17:55:00|2233.6|2233.3|2233.5|2233.2|2234.3|2234|2233|2232.7|518
1618250400000|2021-04-12 18:00:00|2233.4|2233.1|2233.4|2233.1|2235|2234.7|2232.9|2232.6|928
1618250700000|2021-04-12 18:05:00|2233.3|2233|2232.4|2232.1|2233.9|2233.6|2231.6|2231.3|764
1618251000000|2021-04-12 18:10:00|2232.7|2232.4|2233.6|2233.3|2233.6|2233.3|2232.2|2231.9|300
1618251300000|2021-04-12 18:15:00|2233.4|2233.1|2232.3|2232|2233.6|2233.3|2232|2231.7|556
1618251600000|2021-04-12 18:20:00|2232.6|2232.3|2231.6|2231.3|2232.9|2232.6|2231.3|2231|300
1618251900000|2021-04-12 18:25:00|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2230.3|2230|542
1618252200000|2021-04-12 18:30:00|2232.2|2231.9|2231.7|2231.4|2232.7|2232.4|2231.4|2231.1|333
1618252500000|2021-04-12 18:35:00|2231.6|2231.3|2232.9|2232.6|2233.6|2233.3|2231.6|2231.3|420
1618252800000|2021-04-12 18:40:00|2233|2232.7|2231.5|2231.2|2233|2232.7|2229.8|2229.5|934
1618253100000|2021-04-12 18:45:00|2231.3|2231|2232.4|2232.1|2233.3|2233|2231.3|2231|527
1618253400000|2021-04-12 18:50:00|2232.5|2232.2|2232.7|2232.4|2233.2|2232.9|2230.8|2230.5|363
1618253700000|2021-04-12 18:55:00|2232.9|2232.6|2232.2|2231.9|2233.6|2233.3|2231.3|2231|520
1618254000000|2021-04-12 19:00:00|2232.1|2231.8|2229.9|2229.6|2232.4|2232.1|2228.9|2228.6|825
1618254300000|2021-04-12 19:05:00|2230|2229.7|2230.9|2230.6|2232.4|2232.1|2230|2229.7|738
1618254600000|2021-04-12 19:10:00|2230.8|2230.5|2231.2|2230.9|2232|2231.7|2229.8|2229.5|554
1618254900000|2021-04-12 19:15:00|2231.3|2231|2230|2229.7|2231.6|2231.3|2229.6|2229.3|560
1618255200000|2021-04-12 19:20:00|2229.8|2229.5|2236|2235.7|2236.1|2235.8|2229.7|2229.4|1145
1618255500000|2021-04-12 19:25:00|2236.1|2235.8|2234.7|2234.4|2236.8|2236.5|2234.5|2234.2|741
1618255800000|2021-04-12 19:30:00|2234.6|2234.3|2235.1|2234.8|2236.6|2236.3|2234.6|2234.3|1058
1618256100000|2021-04-12 19:35:00|2235|2234.7|2235.9|2235.6|2236.9|2236.6|2234.7|2234.4|1412
1618256400000|2021-04-12 19:40:00|2235.8|2235.5|2236.8|2236.5|2237.4|2237.1|2235.5|2235.2|1384
1618256700000|2021-04-12 19:45:00|2236.9|2236.6|2235.1|2234.8|2238|2237.7|2235.1|2234.8|1865
1618257000000|2021-04-12 19:50:00|2235.4|2235.1|2236.5|2236.2|2237.2|2236.9|2234.8|2234.5|2467
1618257300000|2021-04-12 19:55:00|2236.4|2236.1|2233|2232.7|2236.8|2236.5|2231.5|2231.2|10825
1618257600000|2021-04-12 20:00:00|2232.9|2232.6|2232.2|2231.9|2237|2236.7|2232.1|2231.8|3069
1618257900000|2021-04-12 20:05:00|2232.1|2231.8|2233.5|2233.2|2233.9|2233.6|2232.1|2231.8|819
1618258200000|2021-04-12 20:10:00|2233.6|2233.3|2234.7|2233.9|2234.7|2234.1|2232.5|2232.2|712
1618258500000|2021-04-12 20:15:00|2234.8|2234|2234.4|2233.6|2234.8|2234|2234.4|2233.6|11
1618258800000|2021-04-12 20:20:00|2234.3|2233.5|2234.4|2233.6|2234.4|2233.6|2234.3|2233.5|0
1618259100000|2021-04-12 20:25:00|2234.5|2233.7|2234.5|2233.7|2234.6|2233.8|2234.4|2233.6|0
1618259400000|2021-04-12 20:30:00|2234|2234.1|2231.5|2231.2|2234.5|2234.2|2230.7|2230.4|492
1618259700000|2021-04-12 20:35:00|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231.1|2230.8|174
1618260000000|2021-04-12 20:40:00|2231.5|2231.2|2232.4|2232.1|2232.4|2232.1|2231.2|2230.9|292
1618260300000|2021-04-12 20:45:00|2232.3|2232|2232.5|2232.2|2232.6|2232.3|2231.8|2231.5|78
1618260600000|2021-04-12 20:50:00|2232.4|2232.1|2232.5|2232.2|2232.8|2232.5|2231.7|2231.4|68
1618260900000|2021-04-12 20:55:00|2232.2|2231.9|2232.3|2231.5|2232.8|2232.5|2231.7|2231.4|45
1618261200000|2021-04-12 21:00:00|2232.1|2231.3|2233.1|2232.3|2233.1|2232.3|2232.1|2231.3|0
1618261500000|2021-04-12 21:05:00|2233|2232.2|2233|2232.2|2233|2232.2|2232.9|2232.1|0
1618261800000|2021-04-12 21:10:00|2233.1|2232.3|2232.9|2232.1|2233.1|2232.3|2232.9|2232.1|0
1618262400000|2021-04-12 21:20:00|2233|2232.2|2232.9|2232.1|2233.1|2232.3|2232.9|2232.1|0
1618262700000|2021-04-12 21:25:00|2233.1|2232.3|2233|2232.2|2233.1|2232.3|2233|2232.2|0
1618263000000|2021-04-12 21:30:00|2233.1|2232.3|2233|2232.2|2233.1|2232.3|2233|2232.2|0
1618263300000|2021-04-12 21:35:00|2232.9|2232.1|2233|2232.2|2233.1|2232.3|2232.9|2232.1|0
1618263600000|2021-04-12 21:40:00|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|2233|2232.2|0
1618263900000|2021-04-12 21:45:00|2233.3|2232.5|2233.2|2232.4|2233.3|2232.5|2233.1|2232.3|0
1618264200000|2021-04-12 21:50:00|2233.1|2232.3|2233.1|2232.3|2233.2|2232.4|2233.1|2232.3|0
1618264500000|2021-04-12 21:55:00|2233|2232.2|2233.2|2232.4|2233.2|2232.4|2233|2232.2|0
1618264800000|2021-04-12 22:00:00|2232.6|2232.3|2232|2231.7|2232.8|2232.5|2231.5|2231.2|172
1618265100000|2021-04-12 22:05:00|2231.9|2231.6|2230.7|2230.4|2231.9|2231.6|2230.2|2229.9|71
1618265400000|2021-04-12 22:10:00|2230.9|2230.6|2230.2|2229.9|2230.9|2230.6|2229.9|2229.6|77
1618265700000|2021-04-12 22:15:00|2230.3|2230|2231.4|2231.1|2231.4|2231.1|2229.9|2229.6|58
1618266000000|2021-04-12 22:20:00|2231.6|2231.3|2231.4|2231.1|2232.1|2231.8|2231.4|2231.1|46
1618266300000|2021-04-12 22:25:00|2231.2|2230.9|2231|2230.7|2231.6|2231.3|2231|2230.7|22
1618266600000|2021-04-12 22:30:00|2231.4|2231.1|2230.8|2230.5|2231.4|2231.1|2230.6|2230.3|26
1618266900000|2021-04-12 22:35:00|2231.1|2230.8|2231|2230.7|2231.2|2230.9|2230.7|2230.4|40
1618267200000|2021-04-12 22:40:00|2231.2|2230.9|2230.8|2230.5|2231.6|2231.3|2230.8|2230.5|17
1618267500000|2021-04-12 22:45:00|2231|2230.7|2231.3|2231|2231.5|2231.2|2230.8|2230.5|20
1618267800000|2021-04-12 22:50:00|2231.6|2231.3|2231.3|2231|2231.6|2231.3|2231.3|2231|7
1618268100000|2021-04-12 22:55:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|10
1618268400000|2021-04-12 23:00:00|2231.4|2231.1|2230.8|2230.5|2231.5|2231.2|2230.8|2230.5|16
1618268700000|2021-04-12 23:05:00|2230.6|2230.3|2230.5|2230.2|2231|2230.7|2230.5|2230.2|10
1618269000000|2021-04-12 23:10:00|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|8
1618269300000|2021-04-12 23:15:00|2230.5|2230.2|2230.6|2230.3|2230.8|2230.5|2230|2229.7|31
1618269600000|2021-04-12 23:20:00|2230.5|2230.2|2230.2|2229.9|2231|2230.7|2230|2229.7|24
1618269900000|2021-04-12 23:25:00|2230.1|2229.8|2230|2229.7|2230.2|2229.9|2229.9|2229.6|41
1618270200000|2021-04-12 23:30:00|2230.3|2230|2231.5|2231.2|2231.9|2231.6|2230.3|2230|44
1618270500000|2021-04-12 23:35:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1618270800000|2021-04-12 23:40:00|2231.6|2231.3|2231.8|2231.5|2232|2231.7|2231.6|2231.3|13
1618271100000|2021-04-12 23:45:00|2231.9|2231.6|2232.3|2232|2233|2232.7|2231.9|2231.6|54
1618271400000|2021-04-12 23:50:00|2232.4|2232.1|2231.4|2231.1|2232.4|2232.1|2231.4|2231.1|22
1618271700000|2021-04-12 23:55:00|2231.5|2231.2|2230.8|2230.5|2231.8|2231.5|2230.7|2230.4|37
1618272000000|2021-04-13 00:00:00|2230.7|2230.4|2230.9|2230.6|2232.3|2232|2230.1|2229.8|59
1618272300000|2021-04-13 00:05:00|2230.2|2229.9|2231|2230.7|2231.2|2230.9|2230.2|2229.9|20
1618272600000|2021-04-13 00:10:00|2231.4|2231.1|2232.6|2232.3|2233|2232.7|2231.4|2231.1|43
1618272900000|2021-04-13 00:15:00|2232.8|2232.5|2231.8|2231.5|2233|2232.7|2231.8|2231.5|38
1618273200000|2021-04-13 00:20:00|2232.2|2231.9|2231|2230.7|2232.2|2231.9|2230.9|2230.6|27
1618273500000|2021-04-13 00:25:00|2231.2|2230.9|2231.8|2231.5|2231.9|2231.6|2230.5|2230.2|21
1618273800000|2021-04-13 00:30:00|2232.1|2231.8|2231.5|2231.2|2232.1|2231.8|2231.5|2231.2|13
1618274100000|2021-04-13 00:35:00|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231|2230.7|13
1618274400000|2021-04-13 00:40:00|2231.6|2231.3|2231.7|2231.4|2232|2231.7|2231.6|2231.3|13
1618274700000|2021-04-13 00:45:00|2231.6|2231.3|2231.2|2230.9|2231.9|2231.6|2230.6|2230.3|19
1618275000000|2021-04-13 00:50:00|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2230.6|2230.3|9
1618275300000|2021-04-13 00:55:00|2230.8|2230.5|2231.5|2231.2|2231.5|2231.2|2230.8|2230.5|9
1618275600000|2021-04-13 01:00:00|2231.4|2231.1|2231.2|2230.9|2232|2231.7|2231.2|2230.9|22
1618275900000|2021-04-13 01:05:00|2230.9|2230.6|2230.2|2229.9|2230.9|2230.6|2229.8|2229.5|41
1618276200000|2021-04-13 01:10:00|2230.5|2230.2|2230.6|2230.3|2230.8|2230.5|2230.1|2229.8|10
1618276500000|2021-04-13 01:15:00|2230.3|2230|2229.6|2229.3|2230.3|2230|2229.6|2229.3|20
1618276800000|2021-04-13 01:20:00|2229.5|2229.2|2228.4|2228.1|2229.5|2229.2|2228.4|2228.1|154
1618277100000|2021-04-13 01:25:00|2228.6|2228.3|2230.3|2230|2230.3|2230|2228.6|2228.3|106
1618277400000|2021-04-13 01:30:00|2229.8|2229.5|2230.3|2230|2231.3|2231|2229.8|2229.5|37
1618277700000|2021-04-13 01:35:00|2230|2229.7|2229.5|2229.2|2230.2|2229.9|2229.1|2228.8|38
1618278000000|2021-04-13 01:40:00|2230.2|2229.9|2229.3|2229|2230.2|2229.9|2229.3|2229|88
1618278300000|2021-04-13 01:45:00|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2228.8|2228.5|28
1618278600000|2021-04-13 01:50:00|2230.2|2229.9|2229.7|2229.4|2230.2|2229.9|2229.7|2229.4|10
1618278900000|2021-04-13 01:55:00|2229.5|2229.2|2228.8|2228.5|2229.5|2229.2|2228.4|2228.1|68
1618279200000|2021-04-13 02:00:00|2229.5|2229.2|2228.9|2228.6|2229.5|2229.2|2228.7|2228.4|77
1618279500000|2021-04-13 02:05:00|2229.3|2229|2229.5|2229.2|2229.8|2229.5|2229.1|2228.8|103
1618279800000|2021-04-13 02:10:00|2229|2228.7|2229.4|2229.1|2229.4|2229.1|2228.4|2228.1|16
1618280100000|2021-04-13 02:15:00|2229.1|2228.8|2229.2|2228.9|2229.4|2229.1|2229.1|2228.8|5
1618280400000|2021-04-13 02:20:00|2230.2|2229.9|2229.9|2229.6|2230.3|2230|2229.4|2229.1|12
1618280700000|2021-04-13 02:25:00|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|10
1618281000000|2021-04-13 02:30:00|2230.1|2229.8|2230.3|2230|2230.6|2230.3|2230.1|2229.8|36
1618281300000|2021-04-13 02:35:00|2230.6|2230.3|2229.7|2229.4|2230.8|2230.5|2229.5|2229.2|38
1618281600000|2021-04-13 02:40:00|2229.9|2229.6|2229.5|2229.2|2230|2229.7|2229.2|2228.9|29
1618281900000|2021-04-13 02:45:00|2229.7|2229.4|2230.1|2229.8|2230.3|2230|2229.7|2229.4|7
1618282200000|2021-04-13 02:50:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2
1618282500000|2021-04-13 02:55:00|2229.9|2229.6|2230.7|2230.4|2231|2230.7|2229.9|2229.6|12
1618282800000|2021-04-13 03:00:00|2231.3|2231|2231.6|2231.3|2231.8|2231.5|2231|2230.7|20
1618283100000|2021-04-13 03:05:00|2231.9|2231.6|2231.5|2231.2|2232.1|2231.8|2231.5|2231.2|10
1618283400000|2021-04-13 03:10:00|2231.7|2231.4|2231.9|2231.6|2232.5|2232.2|2231.7|2231.4|59
1618283700000|2021-04-13 03:15:00|2232|2231.7|2232.7|2232.4|2232.7|2232.4|2231.9|2231.6|42
1618284000000|2021-04-13 03:20:00|2232.6|2232.3|2231.2|2230.9|2233|2232.7|2230.7|2230.4|60
1618284300000|2021-04-13 03:25:00|2231|2230.7|2230.5|2230.2|2231.1|2230.8|2230.5|2230.2|12
1618284600000|2021-04-13 03:30:00|2231.2|2230.9|2231.8|2231.5|2231.9|2231.6|2231.2|2230.9|16
1618284900000|2021-04-13 03:35:00|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|3
1618285200000|2021-04-13 03:40:00|2231.7|2231.4|2231.3|2231|2232|2231.7|2231.3|2231|18
1618285500000|2021-04-13 03:45:00|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.3|2231|8
1618285800000|2021-04-13 03:50:00|2231.1|2230.8|2230.4|2230.1|2231.4|2231.1|2230.4|2230.1|13
1618286100000|2021-04-13 03:55:00|2230|2229.7|2229.8|2229.5|2230.3|2230|2229.8|2229.5|62
1618286400000|2021-04-13 04:00:00|2229.6|2229.3|2229.7|2229.4|2230|2229.7|2229.4|2229.1|24
1618286700000|2021-04-13 04:05:00|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.3|2229|27
1618287000000|2021-04-13 04:10:00|2229.8|2229.5|2229.8|2229.5|2230|2229.7|2229.6|2229.3|66
1618287300000|2021-04-13 04:15:00|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.5|2229.2|21
1618287600000|2021-04-13 04:20:00|2229.6|2229.3|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|10
1618287900000|2021-04-13 04:25:00|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2229.7|2229.4|17
1618288200000|2021-04-13 04:30:00|2229.7|2229.4|2229.2|2228.9|2229.7|2229.4|2229.1|2228.8|16
1618288500000|2021-04-13 04:35:00|2229.3|2229|2229.6|2229.3|2230|2229.7|2229.1|2228.8|51
1618288800000|2021-04-13 04:40:00|2229.7|2229.4|2229.7|2229.4|2230|2229.7|2229.4|2229.1|8
1618289100000|2021-04-13 04:45:00|2229.4|2229.1|2228.9|2228.6|2229.5|2229.2|2228.8|2228.5|33
1618289400000|2021-04-13 04:50:00|2228.7|2228.4|2228.4|2228.1|2228.8|2228.5|2228.1|2227.8|43
1618289700000|2021-04-13 04:55:00|2228.3|2228|2228.9|2228.6|2228.9|2228.6|2228.3|2228|13
1618290000000|2021-04-13 05:00:00|2228.4|2228.1|2227.8|2227.5|2228.4|2228.1|2227.8|2227.5|24
1618290300000|2021-04-13 05:05:00|2227.9|2227.6|2227.6|2227.3|2228.2|2227.9|2227.1|2226.8|52
1618290600000|2021-04-13 05:10:00|2227.4|2227.1|2227.8|2227.5|2228.5|2228.2|2227.4|2227.1|10
1618290900000|2021-04-13 05:15:00|2227.6|2227.3|2226.6|2226.3|2227.6|2227.3|2226.5|2226.2|34
1618291200000|2021-04-13 05:20:00|2226.5|2226.2|2225.9|2225.6|2226.5|2226.2|2225.5|2225.2|39
1618291500000|2021-04-13 05:25:00|2226|2225.7|2227.2|2226.9|2227.3|2227|2226|2225.7|30
1618291800000|2021-04-13 05:30:00|2227.1|2226.8|2227.4|2227.1|2227.5|2227.2|2227.1|2226.8|34
1618292100000|2021-04-13 05:35:00|2227.5|2227.2|2226.9|2226.6|2227.5|2227.2|2226.5|2226.2|28
1618292400000|2021-04-13 05:40:00|2227.7|2227.4|2228.4|2228.1|2228.4|2228.1|2227.7|2227.4|9
1618292700000|2021-04-13 05:45:00|2228.1|2227.8|2229.4|2229.1|2229.4|2229.1|2228|2227.7|50
1618293000000|2021-04-13 05:50:00|2229.5|2229.2|2228|2227.7|2229.5|2229.2|2227.8|2227.5|21
1618293300000|2021-04-13 05:55:00|2227.8|2227.5|2228.1|2227.8|2228.5|2228.2|2227.8|2227.5|10
1618293600000|2021-04-13 06:00:00|2228.2|2227.9|2227.9|2227.6|2228.5|2228.2|2227.1|2226.8|34
1618293900000|2021-04-13 06:05:00|2228|2227.7|2226.9|2226.6|2228|2227.7|2226.6|2226.3|47
1618294200000|2021-04-13 06:10:00|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2226.9|2226.6|6
1618294500000|2021-04-13 06:15:00|2227.4|2227.1|2228.3|2228|2228.3|2228|2226.8|2226.5|26
1618294800000|2021-04-13 06:20:00|2228.2|2227.9|2227.8|2227.5|2228.3|2228|2227.6|2227.3|15
1618295100000|2021-04-13 06:25:00|2228|2227.7|2229.3|2229|2229.3|2229|2227.7|2227.4|34
1618295400000|2021-04-13 06:30:00|2228.7|2228.4|2230.2|2229.9|2230.2|2229.9|2228.7|2228.4|81
1618295700000|2021-04-13 06:35:00|2229.7|2229.4|2229.1|2228.8|2229.9|2229.6|2229.1|2228.8|21
1618296000000|2021-04-13 06:40:00|2229.3|2229|2229.6|2229.3|2229.6|2229.3|2229.2|2228.9|12
1618296300000|2021-04-13 06:45:00|2229.5|2229.2|2229.4|2229.1|2230|2229.7|2229|2228.7|26
1618296600000|2021-04-13 06:50:00|2229.5|2229.2|2229.6|2229.3|2229.8|2229.5|2229.4|2229.1|20
1618296900000|2021-04-13 06:55:00|2229.4|2229.1|2229.7|2229.4|2230|2229.7|2229|2228.7|55
1618297200000|2021-04-13 07:00:00|2229.5|2229.2|2228.9|2228.6|2230.2|2229.9|2228.9|2228.6|101
1618297500000|2021-04-13 07:05:00|2229.1|2228.8|2229.1|2228.8|2229.4|2229.1|2228.7|2228.4|62
1618297800000|2021-04-13 07:10:00|2228.9|2228.6|2229.3|2229|2229.3|2229|2228.3|2228|79
1618298100000|2021-04-13 07:15:00|2229.4|2229.1|2229.8|2229.5|2230.3|2230|2229.1|2228.8|174
1618298400000|2021-04-13 07:20:00|2229.6|2229.3|2230|2229.7|2230.3|2230|2229.5|2229.2|60
1618298700000|2021-04-13 07:25:00|2229.9|2229.6|2229.8|2229.5|2230.8|2230.5|2229.5|2229.2|55
1618299000000|2021-04-13 07:30:00|2229.6|2229.3|2229.6|2229.3|2230.1|2229.8|2229.4|2229.1|46
1618299300000|2021-04-13 07:35:00|2229.4|2229.1|2230.6|2230.3|2230.6|2230.3|2229.4|2229.1|38
1618299600000|2021-04-13 07:40:00|2230.7|2230.4|2229.8|2229.5|2230.9|2230.6|2229.8|2229.5|34
1618299900000|2021-04-13 07:45:00|2229.7|2229.4|2228.9|2228.6|2229.9|2229.6|2228|2227.7|97
1618300200000|2021-04-13 07:50:00|2228.7|2228.4|2229.9|2229.6|2229.9|2229.6|2228.4|2228.1|82
1618300500000|2021-04-13 07:55:00|2229.6|2229.3|2231|2230.7|2231|2230.7|2229.6|2229.3|99
1618300800000|2021-04-13 08:00:00|2230.7|2230.4|2231.4|2231.1|2231.4|2231.1|2230.4|2230.1|184
1618301100000|2021-04-13 08:05:00|2231.7|2231.4|2231.3|2231|2232.3|2232|2231.1|2230.8|110
1618301400000|2021-04-13 08:10:00|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2230.8|2230.5|53
1618301700000|2021-04-13 08:15:00|2231.4|2231.1|2230.9|2230.6|2231.6|2231.3|2230.5|2230.2|53
1618302000000|2021-04-13 08:20:00|2230.5|2230.2|2231|2230.7|2231.2|2230.9|2230.4|2230.1|139
1618302300000|2021-04-13 08:25:00|2231.2|2230.9|2230.8|2230.5|2231.3|2231|2230.6|2230.3|82
1618302600000|2021-04-13 08:30:00|2230.9|2230.6|2230.4|2230.1|2231|2230.7|2230.1|2229.8|66
1618302900000|2021-04-13 08:35:00|2230.3|2230|2230.3|2230|2230.3|2230|2229.9|2229.6|36
1618303200000|2021-04-13 08:40:00|2230.1|2229.8|2230.5|2230.2|2230.6|2230.3|2230.1|2229.8|14
1618303500000|2021-04-13 08:45:00|2230.6|2230.3|2230.2|2229.9|2230.9|2230.6|2230.2|2229.9|38
1618303800000|2021-04-13 08:50:00|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2229.7|2229.4|14
1618304100000|2021-04-13 08:55:00|2229.9|2229.6|2231|2230.7|2231|2230.7|2229.9|2229.6|31
1618304400000|2021-04-13 09:00:00|2231.4|2231.1|2232.2|2231.9|2232.3|2232|2231.2|2230.9|88
1618304700000|2021-04-13 09:05:00|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2231.8|2231.5|15
1618305000000|2021-04-13 09:10:00|2232.4|2232.1|2232.9|2232.6|2233|2232.7|2232.2|2231.9|66
1618305300000|2021-04-13 09:15:00|2233|2232.7|2235.1|2234.8|2235.1|2234.8|2233|2232.7|205
1618305600000|2021-04-13 09:20:00|2234.9|2234.6|2234.5|2234.2|2235.3|2235|2234.2|2233.9|95
1618305900000|2021-04-13 09:25:00|2234.3|2234|2233.8|2233.5|2234.4|2234.1|2233.8|2233.5|21
1618306200000|2021-04-13 09:30:00|2233.4|2233.1|2234.5|2234.2|2234.7|2234.4|2233.4|2233.1|70
1618306500000|2021-04-13 09:35:00|2234.2|2233.9|2235|2234.7|2235.2|2234.9|2234.2|2233.9|51
1618306800000|2021-04-13 09:40:00|2234.9|2234.6|2236.2|2235.9|2236.5|2236.2|2234.7|2234.4|90
1618307100000|2021-04-13 09:45:00|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2234.9|2234.6|118
1618307400000|2021-04-13 09:50:00|2235.7|2235.4|2237.3|2237|2237.6|2237.3|2235.7|2235.4|111
1618307700000|2021-04-13 09:55:00|2237.1|2236.8|2238.7|2238.4|2239.3|2239|2236.7|2236.4|125
1618308000000|2021-04-13 10:00:00|2238.9|2238.6|2237.6|2237.3|2240.5|2240.2|2237.6|2237.3|266
1618308300000|2021-04-13 10:05:00|2237.7|2237.4|2236.9|2236.6|2238.1|2237.8|2236.3|2236|165
1618308600000|2021-04-13 10:10:00|2237.2|2236.9|2236.8|2236.5|2237.2|2236.9|2236.2|2235.9|77
1618308900000|2021-04-13 10:15:00|2236.5|2236.2|2236.9|2236.6|2237.1|2236.8|2236.3|2236|93
1618309200000|2021-04-13 10:20:00|2236.5|2236.2|2236.4|2236.1|2236.7|2236.4|2235.9|2235.6|64
1618309500000|2021-04-13 10:25:00|2236.3|2236|2236|2235.7|2236.3|2236|2235.3|2235|84
1618309800000|2021-04-13 10:30:00|2235.9|2235.6|2235.9|2235.6|2236.5|2236.2|2235.3|2235|87
1618310100000|2021-04-13 10:35:00|2235.7|2235.4|2236.1|2235.8|2236.3|2236|2235.7|2235.4|50
1618310400000|2021-04-13 10:40:00|2236|2235.7|2234.6|2234.3|2236|2235.7|2234.6|2234.3|86
1618310700000|2021-04-13 10:45:00|2234.4|2234.1|2235|2234.7|2235|2234.7|2234.1|2233.8|101
1618311000000|2021-04-13 10:50:00|2235.3|2235|2236.6|2236.3|2236.9|2236.6|2235.3|2235|78
1618311300000|2021-04-13 10:55:00|2235.9|2235.6|2232.2|2231.9|2236.3|2236|2230.5|2230.2|360
1618311600000|2021-04-13 11:00:00|2232.3|2232|2210.1|2209.8|2232.6|2232.3|2210.1|2209.8|2437
1618311900000|2021-04-13 11:05:00|2210.3|2210|2217.7|2217.4|2221|2220.7|2210.2|2209.9|1443
1618312200000|2021-04-13 11:10:00|2217.4|2217.1|2218.2|2217.9|2219.9|2219.6|2214.8|2214.5|683
1618312500000|2021-04-13 11:15:00|2218.3|2218|2217.4|2217.1|2219.4|2219.1|2214.9|2214.6|662
1618312800000|2021-04-13 11:20:00|2217.6|2217.3|2220|2219.7|2221|2220.7|2216.2|2215.9|492
1618313100000|2021-04-13 11:25:00|2219.7|2219.4|2218.7|2218.4|2220.3|2220|2217.7|2217.4|319
1618313400000|2021-04-13 11:30:00|2218.6|2218.3|2220.9|2220.6|2220.9|2220.6|2217.8|2217.5|105
1618313700000|2021-04-13 11:35:00|2220.7|2220.4|2220.8|2220.5|2222.4|2222.1|2219.7|2219.4|263
1618314000000|2021-04-13 11:40:00|2221|2220.7|2223.4|2223.1|2223.9|2223.6|2221|2220.7|269
1618314300000|2021-04-13 11:45:00|2223.5|2223.2|2221.9|2221.6|2224.5|2224.2|2220.5|2220.2|347
1618314600000|2021-04-13 11:50:00|2221.5|2221.2|2219.1|2218.8|2221.6|2221.3|2218.1|2217.8|428
1618314900000|2021-04-13 11:55:00|2218.9|2218.6|2217.6|2217.3|2219.7|2219.4|2217.5|2217.2|184
1618315200000|2021-04-13 12:00:00|2217.4|2217.1|2216.9|2216.6|2218.5|2218.2|2216.8|2216.5|518
1618315500000|2021-04-13 12:05:00|2216.5|2216.2|2217.2|2216.9|2217.7|2217.4|2216.2|2215.9|298
1618315800000|2021-04-13 12:10:00|2217.3|2217|2217.2|2216.9|2218.4|2218.1|2216.2|2215.9|363
1618316100000|2021-04-13 12:15:00|2217.4|2217.1|2217.4|2217.1|2217.9|2217.6|2215.9|2215.6|195
1618316400000|2021-04-13 12:20:00|2217.7|2217.4|2217.7|2217.4|2218.1|2217.8|2216.4|2216.1|332
1618316700000|2021-04-13 12:25:00|2217.5|2217.2|2218.3|2218|2218.6|2218.3|2216.3|2216|281
1618317000000|2021-04-13 12:30:00|2218|2217.7|2223.5|2223.2|2225.8|2225.5|2214.1|2213.8|1121
1618317300000|2021-04-13 12:35:00|2223.4|2223.1|2227.9|2227.6|2228.2|2227.9|2222.2|2221.9|828
1618317600000|2021-04-13 12:40:00|2227.8|2227.5|2226.2|2225.9|2228|2227.7|2226|2225.7|553
1618317900000|2021-04-13 12:45:00|2226.1|2225.8|2227.5|2227.2|2228.1|2227.8|2226.1|2225.8|310
1618318200000|2021-04-13 12:50:00|2227.4|2227.1|2229|2228.7|2229.3|2229|2227.1|2226.8|301
1618318500000|2021-04-13 12:55:00|2229.1|2228.8|2230.6|2230.3|2231.1|2230.8|2228.8|2228.5|490
1618318800000|2021-04-13 13:00:00|2230.9|2230.6|2231.3|2231|2231.8|2231.5|2229.6|2229.3|395
1618319100000|2021-04-13 13:05:00|2231.4|2231.1|2230.4|2230.1|2232.2|2231.9|2229.9|2229.6|411
1618319400000|2021-04-13 13:10:00|2230.3|2230|2227.1|2226.8|2231.2|2230.9|2226.9|2226.6|387
1618319700000|2021-04-13 13:15:00|2227.2|2226.9|2229.6|2229.3|2229.8|2229.5|2227.2|2226.9|561
1618320000000|2021-04-13 13:20:00|2229.8|2229.5|2230.2|2229.9|2231.3|2231|2228.9|2228.6|445
1618320300000|2021-04-13 13:25:00|2230.1|2229.8|2230.4|2230.1|2233.1|2232.8|2229.8|2229.5|832
1618320600000|2021-04-13 13:30:00|2230.6|2230.3|2237.1|2236.8|2241.9|2241.6|2230.5|2230.2|6054
1618320900000|2021-04-13 13:35:00|2237.3|2237|2229.6|2229.3|2238.8|2238.5|2229.4|2229.1|3631
1618321200000|2021-04-13 13:40:00|2229.2|2228.9|2223.7|2223.4|2229.4|2229.1|2223.1|2222.8|3146
1618321500000|2021-04-13 13:45:00|2223.9|2223.6|2217.8|2217.5|2224.2|2223.9|2217.1|2216.8|3158
1618321800000|2021-04-13 13:50:00|2217.7|2217.4|2222|2221.7|2223.4|2223.1|2216.2|2215.9|3322
1618322100000|2021-04-13 13:55:00|2222.2|2221.9|2218.3|2218|2222.3|2222|2217.4|2217.1|2486
1618322400000|2021-04-13 14:00:00|2218.2|2217.9|2215.6|2215.3|2221|2220.7|2215.2|2214.9|2307
1618322700000|2021-04-13 14:05:00|2215.5|2215.2|2212|2211.7|2215.5|2215.2|2210.4|2210.1|3373
1618323000000|2021-04-13 14:10:00|2212.1|2211.8|2211.3|2211|2213.1|2212.8|2208.1|2207.8|3111
1618323300000|2021-04-13 14:15:00|2211.5|2211.2|2216.4|2216.1|2216.6|2216.3|2210.8|2210.5|3329
1618323600000|2021-04-13 14:20:00|2216.3|2216|2222.1|2221.8|2223|2222.7|2215.5|2215.2|3779
1618323900000|2021-04-13 14:25:00|2222.2|2221.9|2228.5|2228.2|2228.6|2228.3|2222.2|2221.9|4358
1618324200000|2021-04-13 14:30:00|2228.3|2228|2227.3|2227|2230.1|2229.8|2225.1|2224.8|2600
1618324500000|2021-04-13 14:35:00|2227.4|2227.1|2221.3|2221|2229.5|2229.2|2221.3|2221|2152
1618324800000|2021-04-13 14:40:00|2221.7|2221.4|2228.3|2228|2228.7|2228.4|2220.9|2220.6|4134
1618325100000|2021-04-13 14:45:00|2228.4|2228.1|2226.5|2226.2|2230.3|2230|2226.4|2226.1|1959
1618325400000|2021-04-13 14:50:00|2226.6|2226.3|2227.2|2226.9|2227.2|2226.9|2223.1|2222.8|1697
1618325700000|2021-04-13 14:55:00|2227.3|2227|2227.1|2226.8|2227.6|2227.3|2223.9|2223.6|1347
1618326000000|2021-04-13 15:00:00|2227|2226.7|2224.9|2224.6|2227.1|2226.8|2223.3|2223|1610
1618326300000|2021-04-13 15:05:00|2225.4|2225.1|2222.9|2222.6|2226|2225.7|2221.5|2221.2|1063
1618326600000|2021-04-13 15:10:00|2222.8|2222.5|2219.3|2219|2223.1|2222.8|2219.3|2219|1744
1618326900000|2021-04-13 15:15:00|2219.2|2218.9|2219.9|2219.6|2221.4|2221.1|2217|2216.7|1773
1618327200000|2021-04-13 15:20:00|2219.6|2219.3|2216.4|2216.1|2219.6|2219.3|2216.3|2216|798
1618327500000|2021-04-13 15:25:00|2216.5|2216.2|2216.1|2215.8|2217.1|2216.8|2214.6|2214.3|1315
1618327800000|2021-04-13 15:30:00|2216.5|2216.2|2220.5|2220.2|2220.6|2220.3|2216.1|2215.8|1488
1618328100000|2021-04-13 15:35:00|2220.6|2220.3|2214.3|2214|2220.8|2220.5|2214.1|2213.8|1491
1618328400000|2021-04-13 15:40:00|2214.2|2213.9|2217.7|2217.4|2217.7|2217.4|2213.2|2212.9|1673
1618328700000|2021-04-13 15:45:00|2217.6|2217.3|2218.1|2217.8|2218.4|2218.1|2216.3|2216|779
1618329000000|2021-04-13 15:50:00|2218.2|2217.9|2221.1|2220.8|2221.2|2220.9|2217.5|2217.2|761
1618329300000|2021-04-13 15:55:00|2221|2220.7|2220.3|2220|2221|2220.7|2218.7|2218.4|724
1618329600000|2021-04-13 16:00:00|2220|2219.7|2221.6|2221.3|2222.4|2222.1|2219.9|2219.6|1014
1618329900000|2021-04-13 16:05:00|2221.5|2221.2|2220.3|2220|2221.6|2221.3|2220.2|2219.9|807
1618330200000|2021-04-13 16:10:00|2220.2|2219.9|2217.5|2217.2|2221.2|2220.9|2217.2|2216.9|1423
1618330500000|2021-04-13 16:15:00|2217.6|2217.3|2220.1|2219.8|2220.6|2220.3|2217.6|2217.3|945
1618330800000|2021-04-13 16:20:00|2219.9|2219.6|2219.7|2219.4|2220.6|2220.3|2219.3|2219|673
1618331100000|2021-04-13 16:25:00|2219.6|2219.3|2215.3|2215|2219.9|2219.6|2214.9|2214.6|896
1618331400000|2021-04-13 16:30:00|2215.1|2214.8|2213.9|2213.6|2215.9|2215.6|2213.7|2213.4|862
1618331700000|2021-04-13 16:35:00|2214|2213.7|2215.7|2215.4|2217|2216.7|2213.4|2213.1|745
1618332000000|2021-04-13 16:40:00|2215.8|2215.5|2211.5|2211.2|2216|2215.7|2211.5|2211.2|1248
1618332300000|2021-04-13 16:45:00|2211.3|2211|2208.7|2208.4|2211.7|2211.4|2205.2|2204.9|3078
1618332600000|2021-04-13 16:50:00|2208.8|2208.5|2210.5|2210.2|2210.6|2210.3|2207.3|2207|1035
1618332900000|2021-04-13 16:55:00|2210.4|2210.1|2208.3|2208|2211.2|2210.9|2207.9|2207.6|2629
1618333200000|2021-04-13 17:00:00|2208.2|2207.9|2211|2210.7|2211.4|2211.1|2207.9|2207.6|1361
1618333500000|2021-04-13 17:05:00|2211.4|2211.1|2211.2|2210.9|2212.5|2212.2|2210.6|2210.3|795
1618333800000|2021-04-13 17:10:00|2211.3|2211|2212.2|2211.9|2213|2212.7|2210.3|2210|1617
1618334100000|2021-04-13 17:15:00|2212.4|2212.1|2212.9|2212.6|2213|2212.7|2211.1|2210.8|683
1618334400000|2021-04-13 17:20:00|2213.4|2213.1|2213.1|2212.8|2213.6|2213.3|2211.8|2211.5|597
1618334700000|2021-04-13 17:25:00|2212.9|2212.6|2213.9|2213.6|2214.3|2214|2212.5|2212.2|629
1618335000000|2021-04-13 17:30:00|2213.7|2213.4|2216.4|2216.1|2216.6|2216.3|2213.5|2213.2|999
1618335300000|2021-04-13 17:35:00|2216.2|2215.9|2216.3|2216|2217.6|2217.3|2215.7|2215.4|1136
1618335600000|2021-04-13 17:40:00|2216.2|2215.9|2216.8|2216.5|2217.1|2216.8|2215.1|2214.8|603
1618335900000|2021-04-13 17:45:00|2216.9|2216.6|2215.8|2215.5|2217.9|2217.6|2215.3|2215|681
1618336200000|2021-04-13 17:50:00|2215.7|2215.4|2217|2216.7|2217.5|2217.2|2215.4|2215.1|492
1618336500000|2021-04-13 17:55:00|2217.2|2216.9|2218.5|2218.2|2218.9|2218.6|2217.1|2216.8|654
1618336800000|2021-04-13 18:00:00|2218.6|2218.3|2222.1|2221.8|2222.7|2222.4|2218|2217.7|1611
1618337100000|2021-04-13 18:05:00|2222.3|2222|2221.1|2220.8|2222.8|2222.5|2220.6|2220.3|1816
1618337400000|2021-04-13 18:10:00|2221.2|2220.9|2222.3|2222|2222.4|2222.1|2220.8|2220.5|1320
1618337700000|2021-04-13 18:15:00|2222.2|2221.9|2220.6|2220.3|2222.3|2222|2220.3|2220|1555
1618338000000|2021-04-13 18:20:00|2220.5|2220.2|2222.9|2222.6|2223|2222.7|2220.5|2220.2|609
1618338300000|2021-04-13 18:25:00|2222.8|2222.5|2223.8|2223.5|2225.1|2224.8|2222.7|2222.4|1006
1618338600000|2021-04-13 18:30:00|2223.9|2223.6|2225.2|2224.9|2226.2|2225.9|2223.6|2223.3|891
1618338900000|2021-04-13 18:35:00|2225.3|2225|2223.3|2223|2225.5|2225.2|2223.1|2222.8|539
1618339200000|2021-04-13 18:40:00|2223.4|2223.1|2224.3|2224|2226.2|2225.9|2223.3|2223|482
1618339500000|2021-04-13 18:45:00|2224.4|2224.1|2224.7|2224.4|2224.9|2224.6|2222.9|2222.6|651
1618339800000|2021-04-13 18:50:00|2224.6|2224.3|2224.2|2223.9|2225.9|2225.6|2224|2223.7|443
1618340100000|2021-04-13 18:55:00|2224.3|2224|2226.2|2225.9|2227.3|2227|2223.9|2223.6|845
1618340400000|2021-04-13 19:00:00|2225.9|2225.6|2229.1|2228.8|2230.1|2229.8|2225.5|2225.2|1331
1618340700000|2021-04-13 19:05:00|2229|2228.7|2231.9|2231.6|2232.4|2232.1|2228.9|2228.6|1301
1618341000000|2021-04-13 19:10:00|2232.1|2231.8|2234.2|2233.9|2234.2|2233.9|2231.9|2231.6|1198
1618341300000|2021-04-13 19:15:00|2234.1|2233.8|2232.6|2232.3|2235.7|2235.4|2231.4|2231.1|2083
1618341600000|2021-04-13 19:20:00|2232.5|2232.2|2229.3|2229|2234.7|2234.4|2228.6|2228.3|3060
1618341900000|2021-04-13 19:25:00|2229.4|2229.1|2228.9|2228.6|2230.5|2230.2|2227.2|2226.9|1442
1618342200000|2021-04-13 19:30:00|2229|2228.7|2226.3|2226|2229.1|2228.8|2225.6|2225.3|2069
1618342500000|2021-04-13 19:35:00|2226.4|2226.1|2226.2|2225.9|2226.6|2226.3|2224.3|2224|2741
1618342800000|2021-04-13 19:40:00|2226.3|2226|2231.1|2230.8|2231.4|2231.1|2225.6|2225.3|3048
1618343100000|2021-04-13 19:45:00|2230.8|2230.5|2231.2|2230.9|2233|2232.7|2230.1|2229.8|2259
1618343400000|2021-04-13 19:50:00|2231.4|2231.1|2227.1|2226.8|2231.4|2231.1|2225.8|2225.5|3182
1618343700000|2021-04-13 19:55:00|2227.2|2226.9|2226.7|2226.4|2229.9|2229.6|2226.1|2225.8|7775
1618344000000|2021-04-13 20:00:00|2226.6|2226.3|2228.3|2228|2228.7|2228.4|2226.6|2226.3|2439
1618344300000|2021-04-13 20:05:00|2228.4|2228.1|2227.1|2226.8|2228.4|2228.1|2226.5|2226.2|768
1618344600000|2021-04-13 20:10:00|2227.2|2226.9|2229.1|2228.3|2229.2|2228.9|2226.8|2226.5|946
1618344900000|2021-04-13 20:15:00|2229|2228.2|2229.6|2228.8|2229.7|2228.9|2229|2228.2|1
1618345200000|2021-04-13 20:20:00|2229.7|2228.9|2231.1|2230.3|2231.1|2230.3|2229.6|2228.8|0
1618345500000|2021-04-13 20:25:00|2231.2|2230.4|2231.1|2230.3|2231.3|2230.5|2231.1|2230.3|0
1618345800000|2021-04-13 20:30:00|2229.2|2228.9|2231.5|2231.2|2231.6|2231.3|2228.9|2228.6|333
1618346100000|2021-04-13 20:35:00|2231.3|2231|2230.2|2229.9|2231.6|2231.3|2230.1|2229.8|133
1618346400000|2021-04-13 20:40:00|2230.4|2230.1|2230.8|2230.5|2230.9|2230.6|2230.4|2230.1|34
1618346700000|2021-04-13 20:45:00|2230.7|2230.4|2230.2|2229.9|2230.7|2230.4|2229.9|2229.6|73
1618347000000|2021-04-13 20:50:00|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230|2229.7|52
1618347300000|2021-04-13 20:55:00|2230.3|2230|2229.9|2229.1|2230.8|2230.5|2229.6|2229.1|97
1618347600000|2021-04-13 21:00:00|2229.8|2229|2229.8|2229|2230|2229.2|2229.8|2229|0
1618348200000|2021-04-13 21:10:00|2229.7|2228.9|2229.8|2229|2229.8|2229|2229.7|2228.9|0
1618348500000|2021-04-13 21:15:00|2229.7|2228.9|2229.7|2228.9|2229.8|2229|2229.5|2228.7|0
1618348800000|2021-04-13 21:20:00|2229.6|2228.8|2229.7|2228.9|2229.7|2228.9|2229.5|2228.7|0
1618349100000|2021-04-13 21:25:00|2229.8|2229|2229.7|2228.9|2229.8|2229|2229.6|2228.8|0
1618349400000|2021-04-13 21:30:00|2229.6|2228.8|2229.6|2228.8|2229.6|2228.8|2229.5|2228.7|0
1618349700000|2021-04-13 21:35:00|2229.7|2228.9|2229.8|2229|2229.8|2229|2229.5|2228.7|0
1618350000000|2021-04-13 21:40:00|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|2229.6|2228.8|0
1618350300000|2021-04-13 21:45:00|2229.8|2229|2229.8|2229|2229.9|2229.1|2229.7|2228.9|0
1618350600000|2021-04-13 21:50:00|2229.9|2229.1|2229.8|2229|2229.9|2229.1|2229.8|2229|0
1618350900000|2021-04-13 21:55:00|2229.9|2229.1|2229.9|2229.1|2230|2229.2|2229.8|2229|0
1618351200000|2021-04-13 22:00:00|2230|2229.2|2230|2229.7|2230.4|2230.1|2228.8|2228.5|124
1618351500000|2021-04-13 22:05:00|2229.8|2229.5|2229.1|2228.8|2230|2229.7|2229.1|2228.8|46
1618351800000|2021-04-13 22:10:00|2229.3|2229|2229|2228.7|2229.8|2229.5|2229|2228.7|59
1618352100000|2021-04-13 22:15:00|2228.9|2228.6|2229.6|2229.3|2229.6|2229.3|2228.7|2228.4|32
1618352400000|2021-04-13 22:20:00|2229.5|2229.2|2227.5|2227.2|2229.5|2229.2|2227.5|2227.2|138
1618352700000|2021-04-13 22:25:00|2227.1|2226.8|2228.2|2227.9|2228.2|2227.9|2226.9|2226.6|108
1618353000000|2021-04-13 22:30:00|2228.3|2228|2226.5|2226.2|2228.5|2228.2|2226.3|2226|139
1618353300000|2021-04-13 22:35:00|2226.1|2225.8|2226.3|2226|2226.3|2226|2225.7|2225.4|44
1618353600000|2021-04-13 22:40:00|2225.7|2225.4|2225.2|2224.9|2226.2|2225.9|2225.1|2224.8|117
1618353900000|2021-04-13 22:45:00|2225.3|2225|2226.1|2225.8|2226.3|2226|2225.2|2224.9|30
1618354200000|2021-04-13 22:50:00|2226.2|2225.9|2226.2|2225.9|2226.7|2226.4|2226.2|2225.9|14
1618354500000|2021-04-13 22:55:00|2226.1|2225.8|2226.6|2226.3|2226.6|2226.3|2226.1|2225.8|7
1618354800000|2021-04-13 23:00:00|2226.3|2226|2226|2225.7|2226.4|2226.1|2225.8|2225.5|44
1618355100000|2021-04-13 23:05:00|2226.4|2226.1|2225.8|2225.5|2226.4|2226.1|2225.6|2225.3|9
1618355400000|2021-04-13 23:10:00|2225.7|2225.4|2224.4|2224.1|2225.7|2225.4|2224.4|2224.1|37
1618355700000|2021-04-13 23:15:00|2224.8|2224.5|2224.8|2224.5|2225.1|2224.8|2224.5|2224.2|37
1618356000000|2021-04-13 23:20:00|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2224.7|2224.4|17
1618356300000|2021-04-13 23:25:00|2225.1|2224.8|2225.3|2225|2225.3|2225|2224.8|2224.5|6
1618356600000|2021-04-13 23:30:00|2225.2|2224.9|2225.3|2225|2226.1|2225.8|2225.2|2224.9|42
1618356900000|2021-04-13 23:35:00|2225.1|2224.8|2226.1|2225.8|2226.1|2225.8|2225.1|2224.8|23
1618357200000|2021-04-13 23:40:00|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.6|2225.3|8
1618357500000|2021-04-13 23:45:00|2225.6|2225.3|2224.9|2224.6|2225.6|2225.3|2224.1|2223.8|102
1618357800000|2021-04-13 23:50:00|2224.6|2224.3|2225|2224.7|2225.4|2225.1|2224.6|2224.3|30
1618358100000|2021-04-13 23:55:00|2224.9|2224.6|2225.1|2224.8|2225.7|2225.4|2224.9|2224.6|36
1618358400000|2021-04-14 00:00:00|2224.9|2224.6|2225.1|2224.8|2225.6|2225.3|2224.5|2224.2|17
1618358700000|2021-04-14 00:05:00|2224.9|2224.6|2224.9|2224.6|2225.5|2225.2|2224.6|2224.3|19
1618359000000|2021-04-14 00:10:00|2224.7|2224.4|2225|2224.7|2225.2|2224.9|2224.6|2224.3|20
1618359300000|2021-04-14 00:15:00|2225.2|2224.9|2225.1|2224.8|2225.5|2225.2|2224.5|2224.2|22
1618359600000|2021-04-14 00:20:00|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2224.6|2224.3|7
1618359900000|2021-04-14 00:25:00|2225.4|2225.1|2225.8|2225.5|2226|2225.7|2225.4|2225.1|16
1618360200000|2021-04-14 00:30:00|2226|2225.7|2224.4|2224.1|2226.2|2225.9|2224.3|2224|60
1618360500000|2021-04-14 00:35:00|2224.7|2224.4|2225.9|2225.6|2225.9|2225.6|2224.7|2224.4|11
1618360800000|2021-04-14 00:40:00|2226.2|2225.9|2226.8|2226.5|2227.1|2226.8|2225.8|2225.5|30
1618361100000|2021-04-14 00:45:00|2226.6|2226.3|2226.5|2226.2|2226.9|2226.6|2226.3|2226|21
1618361400000|2021-04-14 00:50:00|2226.3|2226|2225.3|2225|2226.4|2226.1|2225.3|2225|31
1618361700000|2021-04-14 00:55:00|2225.1|2224.8|2224.2|2223.9|2225.1|2224.8|2224.2|2223.9|13
1618362000000|2021-04-14 01:00:00|2224.8|2224.5|2224.7|2224.4|2225.2|2224.9|2224.3|2224|35
1618362300000|2021-04-14 01:05:00|2225.1|2224.8|2224.9|2224.6|2225.3|2225|2224.9|2224.6|9
1618362600000|2021-04-14 01:10:00|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.2|2223.9|63
1618362900000|2021-04-14 01:15:00|2225.2|2224.9|2226.4|2226.1|2226.9|2226.6|2225.1|2224.8|62
1618363200000|2021-04-14 01:20:00|2226.6|2226.3|2225.5|2225.2|2226.6|2226.3|2225.5|2225.2|18
1618363500000|2021-04-14 01:25:00|2225.8|2225.5|2224.9|2224.6|2225.8|2225.5|2224.9|2224.6|49
1618363800000|2021-04-14 01:30:00|2224.8|2224.5|2223.3|2223|2224.8|2224.5|2223.1|2222.8|108
1618364100000|2021-04-14 01:35:00|2222.6|2222.3|2223.3|2223|2223.5|2223.2|2222.6|2222.3|59
1618364400000|2021-04-14 01:40:00|2223.5|2223.2|2224.4|2224.1|2224.8|2224.5|2223.5|2223.2|27
1618364700000|2021-04-14 01:45:00|2224.3|2224|2225.1|2224.8|2225.5|2225.2|2224.2|2223.9|122
1618365000000|2021-04-14 01:50:00|2225.7|2225.4|2227.1|2226.8|2227.1|2226.8|2225.1|2224.8|102
1618365300000|2021-04-14 01:55:00|2226.7|2226.4|2226.4|2226.1|2226.9|2226.6|2226.2|2225.9|52
1618365600000|2021-04-14 02:00:00|2226.6|2226.3|2226.1|2225.8|2226.7|2226.4|2226|2225.7|22
1618365900000|2021-04-14 02:05:00|2226.2|2225.9|2225.6|2225.3|2226.4|2226.1|2225.4|2225.1|21
1618366200000|2021-04-14 02:10:00|2225.5|2225.2|2225.1|2224.8|2225.7|2225.4|2224.9|2224.6|25
1618366500000|2021-04-14 02:15:00|2225.3|2225|2225.8|2225.5|2225.8|2225.5|2225.3|2225|3
1618366800000|2021-04-14 02:20:00|2226.3|2226|2225.8|2225.5|2226.3|2226|2225.7|2225.4|18
1618367100000|2021-04-14 02:25:00|2226|2225.7|2224.7|2224.4|2226.1|2225.8|2224.7|2224.4|13
1618367400000|2021-04-14 02:30:00|2225.2|2224.9|2225.9|2225.6|2225.9|2225.6|2225.1|2224.8|7
1618367700000|2021-04-14 02:35:00|2226.4|2226.1|2226.1|2225.8|2226.5|2226.2|2226.1|2225.8|6
1618368000000|2021-04-14 02:40:00|2225.9|2225.6|2225.5|2225.2|2225.9|2225.6|2225.2|2224.9|7
1618368300000|2021-04-14 02:45:00|2225.3|2225|2225.8|2225.5|2225.8|2225.5|2225|2224.7|17
1618368600000|2021-04-14 02:50:00|2225.9|2225.6|2225.6|2225.3|2226.3|2226|2225.6|2225.3|145
1618368900000|2021-04-14 02:55:00|2225.2|2224.9|2226.3|2226|2226.3|2226|2224.9|2224.6|29
1618369200000|2021-04-14 03:00:00|2226.4|2226.1|2225.9|2225.6|2226.9|2226.6|2225.9|2225.6|55
1618369500000|2021-04-14 03:05:00|2226|2225.7|2226.1|2225.8|2226.8|2226.5|2225.7|2225.4|34
1618369800000|2021-04-14 03:10:00|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|3
1618370100000|2021-04-14 03:15:00|2226.3|2226|2226.8|2226.5|2226.8|2226.5|2225.9|2225.6|22
1618370400000|2021-04-14 03:20:00|2227|2226.7|2226.2|2225.9|2227|2226.7|2226|2225.7|14
1618370700000|2021-04-14 03:25:00|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|7
1618371000000|2021-04-14 03:30:00|2226.1|2225.8|2226.7|2226.4|2226.8|2226.5|2226|2225.7|11
1618371300000|2021-04-14 03:35:00|2226.8|2226.5|2225.8|2225.5|2226.8|2226.5|2225.7|2225.4|27
1618371600000|2021-04-14 03:40:00|2226|2225.7|2225.4|2225.1|2226|2225.7|2225.1|2224.8|20
1618371900000|2021-04-14 03:45:00|2225.2|2224.9|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|9
1618372200000|2021-04-14 03:50:00|2225.3|2225|2225.7|2225.4|2225.8|2225.5|2225.3|2225|4
1618372500000|2021-04-14 03:55:00|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1618372800000|2021-04-14 04:00:00|2226.2|2225.9|2226.1|2225.8|2226.7|2226.4|2226.1|2225.8|10
1618373100000|2021-04-14 04:05:00|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|6
1618373400000|2021-04-14 04:10:00|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.5|2226.2|5
1618373700000|2021-04-14 04:15:00|2226.9|2226.6|2227.4|2227.1|2227.8|2227.5|2226.9|2226.6|33
1618374000000|2021-04-14 04:20:00|2226.9|2226.6|2227.7|2227.4|2227.9|2227.6|2226.7|2226.4|31
1618374300000|2021-04-14 04:25:00|2227|2226.7|2227.7|2227.4|2227.7|2227.4|2227|2226.7|9
1618374600000|2021-04-14 04:30:00|2227.9|2227.6|2227.8|2227.5|2228|2227.7|2227.8|2227.5|11
1618374900000|2021-04-14 04:35:00|2228.1|2227.8|2229.4|2229.1|2229.4|2229.1|2228.1|2227.8|65
1618375200000|2021-04-14 04:40:00|2229.5|2229.2|2230|2229.7|2230.1|2229.8|2229.5|2229.2|94
1618375500000|2021-04-14 04:45:00|2229.7|2229.4|2230.3|2230|2230.5|2230.2|2229.7|2229.4|29
1618375800000|2021-04-14 04:50:00|2230.5|2230.2|2231.5|2231.2|2231.7|2231.4|2230.5|2230.2|63
1618376100000|2021-04-14 04:55:00|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.1|2230.8|48
1618376400000|2021-04-14 05:00:00|2231.7|2231.4|2230.4|2230.1|2231.8|2231.5|2230.2|2229.9|29
1618376700000|2021-04-14 05:05:00|2230.2|2229.9|2231.7|2231.4|2231.7|2231.4|2230.1|2229.8|33
1618377000000|2021-04-14 05:10:00|2231.9|2231.6|2231.4|2231.1|2232.3|2232|2231.3|2231|40
1618377300000|2021-04-14 05:15:00|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.2|2229.9|17
1618377600000|2021-04-14 05:20:00|2230.1|2229.8|2231|2230.7|2231|2230.7|2230.1|2229.8|20
1618377900000|2021-04-14 05:25:00|2231.3|2231|2230.8|2230.5|2231.4|2231.1|2230.4|2230.1|29
1618378200000|2021-04-14 05:30:00|2230.6|2230.3|2230.2|2229.9|2231.8|2231.5|2230.1|2229.8|62
1618378500000|2021-04-14 05:35:00|2230.5|2230.2|2231|2230.7|2231|2230.7|2230.4|2230.1|33
1618378800000|2021-04-14 05:40:00|2230.6|2230.3|2231.6|2231.3|2232.7|2232.4|2230.1|2229.8|47
1618379100000|2021-04-14 05:45:00|2232|2231.7|2233|2232.7|2233.1|2232.8|2231.9|2231.6|37
1618379400000|2021-04-14 05:50:00|2233.1|2232.8|2232.5|2232.2|2233.1|2232.8|2232.5|2232.2|21
1618379700000|2021-04-14 05:55:00|2232.7|2232.4|2233.1|2232.8|2233.7|2233.4|2232.7|2232.4|33
1618380000000|2021-04-14 06:00:00|2233.6|2233.3|2232.3|2232|2233.6|2233.3|2232.3|2232|47
1618380300000|2021-04-14 06:05:00|2232.4|2232.1|2232.1|2231.8|2232.7|2232.4|2231.4|2231.1|46
1618380600000|2021-04-14 06:10:00|2232.3|2232|2230.7|2230.4|2232.3|2232|2230.4|2230.1|35
1618380900000|2021-04-14 06:15:00|2230.8|2230.5|2232.1|2231.8|2232.3|2232|2230.8|2230.5|28
1618381200000|2021-04-14 06:20:00|2232|2231.7|2230.5|2230.2|2232|2231.7|2230|2229.7|27
1618381500000|2021-04-14 06:25:00|2230.6|2230.3|2231.5|2231.2|2231.8|2231.5|2230.6|2230.3|18
1618381800000|2021-04-14 06:30:00|2231.7|2231.4|2232.4|2232.1|2232.4|2232.1|2231.3|2231|15
1618382100000|2021-04-14 06:35:00|2232.5|2232.2|2233.4|2233.1|2234|2233.7|2232.4|2232.1|117
1618382400000|2021-04-14 06:40:00|2233.2|2232.9|2233.2|2232.9|2234.1|2233.8|2233.2|2232.9|44
1618382700000|2021-04-14 06:45:00|2233.3|2233|2232.9|2232.6|2233.8|2233.5|2232.9|2232.6|15
1618383000000|2021-04-14 06:50:00|2233|2232.7|2232.3|2232|2233|2232.7|2232.2|2231.9|9
1618383300000|2021-04-14 06:55:00|2232.2|2231.9|2232.9|2232.6|2232.9|2232.6|2231.8|2231.5|37
1618383600000|2021-04-14 07:00:00|2233.3|2233|2232.1|2231.8|2233.3|2233|2231.5|2231.2|93
1618383900000|2021-04-14 07:05:00|2231.8|2231.5|2235.5|2235.2|2235.9|2235.6|2231.5|2231.2|223
1618384200000|2021-04-14 07:10:00|2235|2234.7|2235.1|2234.8|2236.1|2235.8|2233.7|2233.4|210
1618384500000|2021-04-14 07:15:00|2235|2234.7|2234.5|2234.2|2235.9|2235.6|2233.9|2233.6|92
1618384800000|2021-04-14 07:20:00|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2233.1|2232.8|31
1618385100000|2021-04-14 07:25:00|2234.2|2233.9|2233.1|2232.8|2234.4|2234.1|2232.9|2232.6|32
1618385400000|2021-04-14 07:30:00|2233.3|2233|2235|2234.7|2235.7|2235.4|2232.9|2232.6|68
1618385700000|2021-04-14 07:35:00|2235.2|2234.9|2234.8|2234.5|2235.2|2234.9|2234.4|2234.1|42
1618386000000|2021-04-14 07:40:00|2234.5|2234.2|2234.5|2234.2|2235.4|2235.1|2234.5|2234.2|37
1618386300000|2021-04-14 07:45:00|2234.4|2234.1|2232.8|2232.5|2235|2234.7|2232.8|2232.5|85
1618386600000|2021-04-14 07:50:00|2232.5|2232.2|2232.1|2231.8|2233|2232.7|2232|2231.7|70
1618386900000|2021-04-14 07:55:00|2232.4|2232.1|2232.1|2231.8|2233.1|2232.8|2232.1|2231.8|25
1618387200000|2021-04-14 08:00:00|2231.9|2231.6|2233.5|2233.2|2233.9|2233.6|2231.4|2231.1|65
1618387500000|2021-04-14 08:05:00|2233.7|2233.4|2233.1|2232.8|2234.4|2234.1|2233|2232.7|46
1618387800000|2021-04-14 08:10:00|2233.4|2233.1|2233.6|2233.3|2234.1|2233.8|2233.2|2232.9|37
1618388100000|2021-04-14 08:15:00|2233.9|2233.6|2233|2232.7|2234|2233.7|2232.7|2232.4|56
1618388400000|2021-04-14 08:20:00|2233.1|2232.8|2233.4|2233.1|2234.5|2234.2|2233.1|2232.8|99
1618388700000|2021-04-14 08:25:00|2233.5|2233.2|2232.6|2232.3|2233.7|2233.4|2232.6|2232.3|55
1618389000000|2021-04-14 08:30:00|2232.9|2232.6|2234.7|2234.4|2234.9|2234.6|2232.6|2232.3|67
1618389300000|2021-04-14 08:35:00|2235|2234.7|2235.8|2235.5|2235.9|2235.6|2234.4|2234.1|64
1618389600000|2021-04-14 08:40:00|2235.9|2235.6|2234.7|2234.4|2236.4|2236.1|2234.7|2234.4|100
1618389900000|2021-04-14 08:45:00|2234.9|2234.6|2234.6|2234.3|2235.3|2235|2234.5|2234.2|45
1618390200000|2021-04-14 08:50:00|2234.8|2234.5|2235.1|2234.8|2235.4|2235.1|2234.7|2234.4|27
1618390500000|2021-04-14 08:55:00|2235.3|2235|2234.4|2234.1|2235.6|2235.3|2234.4|2234.1|68
1618390800000|2021-04-14 09:00:00|2234.2|2233.9|2233.3|2233|2234.2|2233.9|2233.2|2232.9|146
1618391100000|2021-04-14 09:05:00|2233.5|2233.2|2234.5|2234.2|2234.6|2234.3|2233.5|2233.2|150
1618391400000|2021-04-14 09:10:00|2234.7|2234.4|2232.8|2232.5|2234.7|2234.4|2232.5|2232.2|142
1618391700000|2021-04-14 09:15:00|2232.7|2232.4|2231.9|2231.6|2232.7|2232.4|2231.6|2231.3|139
1618392000000|2021-04-14 09:20:00|2231.7|2231.4|2231.7|2231.4|2232.4|2232.1|2231.3|2231|164
1618392300000|2021-04-14 09:25:00|2231.8|2231.5|2230.8|2230.5|2231.9|2231.6|2230.7|2230.4|95
1618392600000|2021-04-14 09:30:00|2230.9|2230.6|2230.9|2230.6|2231.3|2231|2230.3|2230|195
1618392900000|2021-04-14 09:35:00|2231.1|2230.8|2231|2230.7|2231.5|2231.2|2230.7|2230.4|88
1618393200000|2021-04-14 09:40:00|2230.9|2230.6|2230.9|2230.6|2231.2|2230.9|2230.6|2230.3|73
1618393500000|2021-04-14 09:45:00|2230.8|2230.5|2230.3|2230|2230.9|2230.6|2229.8|2229.5|108
1618393800000|2021-04-14 09:50:00|2230.2|2229.9|2230.9|2230.6|2231|2230.7|2230.1|2229.8|73
1618394100000|2021-04-14 09:55:00|2230.7|2230.4|2229.8|2229.5|2230.7|2230.4|2229.5|2229.2|64
1618394400000|2021-04-14 10:00:00|2229.6|2229.3|2228.9|2228.6|2229.6|2229.3|2228.2|2227.9|139
1618394700000|2021-04-14 10:05:00|2228.8|2228.5|2227.9|2227.6|2229.2|2228.9|2227.6|2227.3|111
1618395000000|2021-04-14 10:10:00|2227.7|2227.4|2227.5|2227.2|2227.8|2227.5|2227.3|2227|79
1618395300000|2021-04-14 10:15:00|2227.7|2227.4|2228.6|2228.3|2229.6|2229.3|2227.7|2227.4|70
1618395600000|2021-04-14 10:20:00|2228.7|2228.4|2229.7|2229.4|2230.2|2229.9|2228.7|2228.4|199
1618395900000|2021-04-14 10:25:00|2229.6|2229.3|2230.4|2230.1|2230.5|2230.2|2229.3|2229|128
1618396200000|2021-04-14 10:30:00|2230.5|2230.2|2230.3|2230|2231.1|2230.8|2230.1|2229.8|63
1618396500000|2021-04-14 10:35:00|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2229.5|2229.2|39
1618396800000|2021-04-14 10:40:00|2230.2|2229.9|2230.3|2230|2230.5|2230.2|2230|2229.7|39
1618397100000|2021-04-14 10:45:00|2230.4|2230.1|2228.6|2228.3|2231.6|2231.3|2228.6|2228.3|137
1618397400000|2021-04-14 10:50:00|2228.7|2228.4|2227.7|2227.4|2228.7|2228.4|2226.2|2225.9|252
1618397700000|2021-04-14 10:55:00|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2226.4|2226.1|52
1618398000000|2021-04-14 11:00:00|2227.6|2227.3|2229|2228.7|2229.6|2229.3|2227.6|2227.3|186
1618398300000|2021-04-14 11:05:00|2229.1|2228.8|2229.8|2229.5|2230.7|2230.4|2229|2228.7|182
1618398600000|2021-04-14 11:10:00|2229.4|2229.1|2229.4|2229.1|2229.7|2229.4|2228.7|2228.4|74
1618398900000|2021-04-14 11:15:00|2229.3|2229|2229.1|2228.8|2229.8|2229.5|2228.7|2228.4|96
1618399200000|2021-04-14 11:20:00|2229.2|2228.9|2230|2229.7|2230.8|2230.5|2229.1|2228.8|152
1618399500000|2021-04-14 11:25:00|2229.9|2229.6|2232|2231.7|2233|2232.7|2229.2|2228.9|402
1618399800000|2021-04-14 11:30:00|2231.9|2231.6|2232.9|2232.6|2233.1|2232.8|2231.4|2231.1|120
1618400100000|2021-04-14 11:35:00|2233|2232.7|2232.3|2232|2233|2232.7|2232.2|2231.9|49
1618400400000|2021-04-14 11:40:00|2232.1|2231.8|2233.3|2233|2233.8|2233.5|2231.7|2231.4|166
1618400700000|2021-04-14 11:45:00|2233.6|2233.3|2232.1|2231.8|2233.7|2233.4|2231.9|2231.6|82
1618401000000|2021-04-14 11:50:00|2231.9|2231.6|2232.4|2232.1|2233|2232.7|2231.6|2231.3|86
1618401300000|2021-04-14 11:55:00|2232.3|2232|2233|2232.7|2233.1|2232.8|2232.2|2231.9|78
1618401600000|2021-04-14 12:00:00|2233.1|2232.8|2233.3|2233|2233.5|2233.2|2232.1|2231.8|94
1618401900000|2021-04-14 12:05:00|2232.8|2232.5|2233|2232.7|2234.1|2233.8|2232.2|2231.9|217
1618402200000|2021-04-14 12:10:00|2232.9|2232.6|2232.4|2232.1|2233.5|2233.2|2232.4|2232.1|83
1618402500000|2021-04-14 12:15:00|2232.3|2232|2232.2|2231.9|2233|2232.7|2232.1|2231.8|181
1618402800000|2021-04-14 12:20:00|2232.3|2232|2234.3|2234|2234.3|2234|2232.1|2231.8|154
1618403100000|2021-04-14 12:25:00|2234.1|2233.8|2233.3|2233|2234.9|2234.6|2232.2|2231.9|296
1618403400000|2021-04-14 12:30:00|2233.2|2232.9|2233.1|2232.8|2234.2|2233.9|2232.1|2231.8|201
1618403700000|2021-04-14 12:35:00|2232.7|2232.4|2230.7|2230.4|2233.4|2233.1|2230|2229.7|257
1618404000000|2021-04-14 12:40:00|2230.9|2230.6|2230.5|2230.2|2232.3|2232|2230.5|2230.2|150
1618404300000|2021-04-14 12:45:00|2230.4|2230.1|2229.1|2228.8|2231|2230.7|2228.4|2228.1|257
1618404600000|2021-04-14 12:50:00|2229|2228.7|2228.6|2228.3|2230|2229.7|2227.8|2227.5|322
1618404900000|2021-04-14 12:55:00|2228.2|2227.9|2228.8|2228.5|2228.9|2228.6|2227.7|2227.4|416
1618405200000|2021-04-14 13:00:00|2228.9|2228.6|2230|2229.7|2230.2|2229.9|2228.8|2228.5|128
1618405500000|2021-04-14 13:05:00|2229.9|2229.6|2230.3|2230|2230.6|2230.3|2229.9|2229.6|115
1618405800000|2021-04-14 13:10:00|2230.4|2230.1|2231.3|2231|2231.5|2231.2|2229.9|2229.6|450
1618406100000|2021-04-14 13:15:00|2231.2|2230.9|2229.8|2229.5|2231.2|2230.9|2228.5|2228.2|448
1618406400000|2021-04-14 13:20:00|2230|2229.7|2231.1|2230.8|2231.1|2230.8|2229.6|2229.3|233
1618406700000|2021-04-14 13:25:00|2231|2230.7|2234|2233.7|2235.1|2234.8|2231|2230.7|889
1618407000000|2021-04-14 13:30:00|2234.3|2234|2244.2|2243.9|2245.2|2244.9|2233.2|2232.9|6673
1618407300000|2021-04-14 13:35:00|2244.4|2244.1|2252.5|2252.2|2254.7|2254.4|2243.8|2243.5|7242
1618407600000|2021-04-14 13:40:00|2252.8|2252.5|2252.8|2252.5|2253.4|2253.1|2249.6|2249.3|5093
1618407900000|2021-04-14 13:45:00|2252.9|2252.6|2254|2253.7|2255.9|2255.6|2252.6|2252.3|2423
1618408200000|2021-04-14 13:50:00|2254.3|2254|2260.2|2259.9|2263.9|2263.6|2254.3|2254|4713
1618408500000|2021-04-14 13:55:00|2260.4|2260.1|2266.4|2266.1|2267.4|2267.1|2260.1|2259.8|4622
1618408800000|2021-04-14 14:00:00|2266.5|2266.2|2266.7|2266.4|2268.2|2267.9|2262.6|2262.3|3872
1618409100000|2021-04-14 14:05:00|2266.8|2266.5|2269|2268.7|2270.8|2270.5|2265.9|2265.6|3137
1618409400000|2021-04-14 14:10:00|2268.9|2268.6|2269|2268.7|2270.5|2270.2|2267.3|2267|4531
1618409700000|2021-04-14 14:15:00|2268.6|2268.3|2266.7|2266.4|2269.2|2268.9|2262.5|2262.2|3520
1618410000000|2021-04-14 14:20:00|2266.9|2266.6|2264.7|2264.4|2267.6|2267.3|2261.9|2261.6|2202
1618410300000|2021-04-14 14:25:00|2264.6|2264.3|2261.5|2261.2|2265.3|2265|2260.7|2260.4|1687
1618410600000|2021-04-14 14:30:00|2261.6|2261.3|2267.8|2267.5|2269.2|2268.9|2261.6|2261.3|2447
1618410900000|2021-04-14 14:35:00|2267.7|2267.4|2264.6|2264.3|2268.2|2267.9|2263.8|2263.5|3688
1618411200000|2021-04-14 14:40:00|2264.5|2264.2|2269.6|2269.3|2270.3|2270|2263.8|2263.5|2849
1618411500000|2021-04-14 14:45:00|2269.7|2269.4|2273.1|2272.8|2273.3|2273|2267.7|2267.4|1858
1618411800000|2021-04-14 14:50:00|2273|2272.7|2273.9|2273.6|2275.6|2275.3|2271|2270.7|2794
1618412100000|2021-04-14 14:55:00|2273.8|2273.5|2271.9|2271.6|2275.6|2275.3|2271.6|2271.3|2213
1618412400000|2021-04-14 15:00:00|2272.3|2272|2270.1|2269.8|2273.2|2272.9|2268.3|2268|3689
1618412700000|2021-04-14 15:05:00|2270.2|2269.9|2272.8|2272.5|2273.1|2272.8|2269.2|2268.9|3013
1618413000000|2021-04-14 15:10:00|2272.7|2272.4|2274|2273.7|2274.3|2274|2270.4|2270.1|2828
1618413300000|2021-04-14 15:15:00|2274.1|2273.8|2269.9|2269.6|2274.6|2274.3|2269.9|2269.6|1210
1618413600000|2021-04-14 15:20:00|2270.1|2269.8|2266.5|2266.2|2270.3|2270|2266|2265.7|1754
1618413900000|2021-04-14 15:25:00|2266.7|2266.4|2268.2|2267.9|2269.2|2268.9|2265.1|2264.8|1984
1618414200000|2021-04-14 15:30:00|2268.4|2268.1|2266.8|2266.5|2268.8|2268.5|2265.3|2265|1578
1618414500000|2021-04-14 15:35:00|2266.9|2266.6|2268.2|2267.9|2271|2270.7|2266.8|2266.5|1277
1618414800000|2021-04-14 15:40:00|2268.1|2267.8|2267.8|2267.5|2270|2269.7|2267.8|2267.5|943
1618415100000|2021-04-14 15:45:00|2267.9|2267.6|2270.4|2270.1|2271.1|2270.8|2267.5|2267.2|2499
1618415400000|2021-04-14 15:50:00|2270.7|2270.4|2268.3|2268|2271|2270.7|2268.3|2268|2494
1618415700000|2021-04-14 15:55:00|2268.4|2268.1|2268.9|2268.6|2269.1|2268.8|2267.5|2267.2|901
1618416000000|2021-04-14 16:00:00|2269|2268.7|2263.8|2263.5|2269|2268.7|2263.8|2263.5|1569
1618416300000|2021-04-14 16:05:00|2263.5|2263.2|2264.9|2264.6|2265.9|2265.6|2260.6|2260.3|2153
1618416600000|2021-04-14 16:10:00|2264.8|2264.5|2263.6|2263.3|2266.8|2266.5|2263.4|2263.1|2046
1618416900000|2021-04-14 16:15:00|2263.7|2263.4|2268|2267.7|2268.1|2267.8|2262.8|2262.5|1655
1618417200000|2021-04-14 16:20:00|2268.2|2267.9|2266.7|2266.4|2268.2|2267.9|2265.6|2265.3|3253
1618417500000|2021-04-14 16:25:00|2266.8|2266.5|2264.8|2264.5|2269.5|2269.2|2264.6|2264.3|1510
1618417800000|2021-04-14 16:30:00|2265|2264.7|2264.4|2264.1|2266.3|2266|2264.2|2263.9|674
1618418100000|2021-04-14 16:35:00|2264|2263.7|2265.1|2264.8|2265.6|2265.3|2263.7|2263.4|1209
1618418400000|2021-04-14 16:40:00|2265.4|2265.1|2268.2|2267.9|2269|2268.7|2265.4|2265.1|1034
1618418700000|2021-04-14 16:45:00|2267.9|2267.6|2268.1|2267.8|2270.2|2269.9|2267.6|2267.3|650
1618419000000|2021-04-14 16:50:00|2268.3|2268|2267.5|2267.2|2269.7|2269.4|2266.8|2266.5|1039
1618419300000|2021-04-14 16:55:00|2267.7|2267.4|2266.7|2266.4|2267.7|2267.4|2265.1|2264.8|847
1618419600000|2021-04-14 17:00:00|2266.9|2266.6|2262.9|2262.6|2267.4|2267.1|2262.8|2262.5|1058
1618419900000|2021-04-14 17:05:00|2263|2262.7|2265.4|2265.1|2266.2|2265.9|2262.9|2262.6|765
1618420200000|2021-04-14 17:10:00|2265.2|2264.9|2265.4|2265.1|2265.5|2265.2|2264.1|2263.8|530
1618420500000|2021-04-14 17:15:00|2265.2|2264.9|2268|2267.7|2268|2267.7|2265.1|2264.8|883
1618420800000|2021-04-14 17:20:00|2267.9|2267.6|2267.8|2267.5|2269.9|2269.6|2267.5|2267.2|937
1618421100000|2021-04-14 17:25:00|2267.9|2267.6|2265.8|2265.5|2268.1|2267.8|2265.6|2265.3|673
1618421400000|2021-04-14 17:30:00|2265.7|2265.4|2263.8|2263.5|2266.4|2266.1|2263.8|2263.5|959
1618421700000|2021-04-14 17:35:00|2263.7|2263.4|2264.2|2263.9|2264.5|2264.2|2262.3|2262|1188
1618422000000|2021-04-14 17:40:00|2264.1|2263.8|2264.3|2264|2265.9|2265.6|2263.2|2262.9|842
1618422300000|2021-04-14 17:45:00|2264.5|2264.2|2265.8|2265.5|2267.1|2266.8|2264|2263.7|909
1618422600000|2021-04-14 17:50:00|2265.9|2265.6|2263.4|2263.1|2267|2266.7|2262.6|2262.3|1832
1618422900000|2021-04-14 17:55:00|2264|2263.7|2254.8|2254.5|2264.3|2264|2253.3|2253|3461
1618423200000|2021-04-14 18:00:00|2255.1|2254.8|2257.8|2257.5|2258.3|2258|2251.9|2251.6|4057
1618423500000|2021-04-14 18:05:00|2257.5|2257.2|2249.3|2249|2257.6|2257.3|2248.4|2248.1|3300
1618423800000|2021-04-14 18:10:00|2249.2|2248.9|2255.9|2255.6|2256.6|2256.3|2248.7|2248.4|2820
1618424100000|2021-04-14 18:15:00|2256|2255.7|2255.6|2255.3|2257.1|2256.8|2252.7|2252.4|1855
1618424400000|2021-04-14 18:20:00|2255.5|2255.2|2259.3|2259|2259.7|2259.4|2254.8|2254.5|1331
1618424700000|2021-04-14 18:25:00|2259.6|2259.3|2261.5|2261.2|2262.1|2261.8|2259.1|2258.8|1847
1618425000000|2021-04-14 18:30:00|2261.6|2261.3|2255.5|2255.2|2262.6|2262.3|2255|2254.7|2167
1618425300000|2021-04-14 18:35:00|2255.8|2255.5|2257.3|2257|2259.2|2258.9|2255.6|2255.3|1345
1618425600000|2021-04-14 18:40:00|2257.5|2257.2|2260.1|2259.8|2261.7|2261.4|2257.5|2257.2|1044
1618425900000|2021-04-14 18:45:00|2260.4|2260.1|2254.5|2254.2|2260.5|2260.2|2254.4|2254.1|1378
1618426200000|2021-04-14 18:50:00|2254.4|2254.1|2251|2250.7|2255.2|2254.9|2250.5|2250.2|1647
1618426500000|2021-04-14 18:55:00|2250.9|2250.6|2248.2|2247.9|2253|2252.7|2247.3|2247|1962
1618426800000|2021-04-14 19:00:00|2248|2247.7|2248.4|2248.1|2248.7|2248.4|2242.8|2242.5|2643
1618427100000|2021-04-14 19:05:00|2248.2|2247.9|2241.4|2241.1|2248.2|2247.9|2240.5|2240.2|2299
1618427400000|2021-04-14 19:10:00|2241.5|2241.2|2246.9|2246.6|2246.9|2246.6|2239.8|2239.5|2094
1618427700000|2021-04-14 19:15:00|2246.6|2246.3|2247.5|2247.2|2249.2|2248.9|2243.4|2243.1|1605
1618428000000|2021-04-14 19:20:00|2247.6|2247.3|2251.9|2251.6|2251.9|2251.6|2244.8|2244.5|1515
1618428300000|2021-04-14 19:25:00|2251.8|2251.5|2253.3|2253|2253.7|2253.4|2250.6|2250.3|1180
1618428600000|2021-04-14 19:30:00|2253.4|2253.1|2252.3|2252|2254.7|2254.4|2252.2|2251.9|2527
1618428900000|2021-04-14 19:35:00|2252.2|2251.9|2249.9|2249.6|2252.4|2252.1|2247.3|2247|2109
1618429200000|2021-04-14 19:40:00|2250.1|2249.8|2249|2248.7|2250.4|2250.1|2245.5|2245.2|1973
1618429500000|2021-04-14 19:45:00|2249.1|2248.8|2249.4|2249.1|2250.4|2250.1|2247.6|2247.3|2065
1618429800000|2021-04-14 19:50:00|2249.7|2249.4|2245.4|2245.1|2251.6|2251.3|2245.1|2244.8|3960
1618430100000|2021-04-14 19:55:00|2245.3|2245|2249.2|2248.9|2249.3|2249|2243.4|2243.1|8542
1618430400000|2021-04-14 20:00:00|2249.1|2248.8|2250.8|2250.5|2251.3|2251|2248|2247.7|2964
1618430700000|2021-04-14 20:05:00|2251|2250.7|2253.9|2253.6|2254.3|2254|2250.9|2250.6|671
1618431000000|2021-04-14 20:10:00|2254|2253.7|2252|2251.2|2254.1|2253.8|2251|2250.7|932
1618431300000|2021-04-14 20:15:00|2252.1|2251.3|2251.7|2250.9|2252.1|2251.3|2251.7|2250.9|9
1618431600000|2021-04-14 20:20:00|2251.8|2251|2251.5|2250.7|2251.9|2251.1|2251.5|2250.7|0
1618431900000|2021-04-14 20:25:00|2251.6|2250.8|2252.1|2251.3|2252.1|2251.3|2251.5|2250.7|0
1618432200000|2021-04-14 20:30:00|2250.9|2250.6|2253.3|2253|2253.7|2253.4|2250.9|2250.6|137
1618432500000|2021-04-14 20:35:00|2253.6|2253.3|2252.3|2252|2253.6|2253.3|2251.8|2251.5|218
1618432800000|2021-04-14 20:40:00|2252.2|2251.9|2251.6|2251.3|2252.3|2252|2251.2|2250.9|96
1618433100000|2021-04-14 20:45:00|2252|2251.7|2251.2|2250.9|2252|2251.7|2251.2|2250.9|39
1618433400000|2021-04-14 20:50:00|2251.4|2251.1|2251|2250.7|2251.8|2251.5|2251|2250.7|67
1618433700000|2021-04-14 20:55:00|2250.9|2250.6|2251.6|2250.8|2251.8|2251.3|2250.7|2250.4|59
1618434000000|2021-04-14 21:00:00|2251.5|2250.7|2251.6|2250.8|2251.6|2250.8|2251.5|2250.7|1
1618434300000|2021-04-14 21:05:00|2251.8|2251|2251.7|2250.9|2251.8|2251|2251.7|2250.9|0
1618434600000|2021-04-14 21:10:00|2251.8|2251|2251.8|2251|2251.8|2251|2251.7|2250.9|0
1618434900000|2021-04-14 21:15:00|2251.7|2250.9|2251.6|2250.8|2251.7|2250.9|2251.6|2250.8|0
1618435200000|2021-04-14 21:20:00|2251.7|2250.9|2251.6|2250.8|2251.7|2250.9|2251.6|2250.8|0
1618435500000|2021-04-14 21:25:00|2251.8|2251|2251.8|2251|2251.8|2251|2251.8|2251|0
1618435800000|2021-04-14 21:30:00|2251.7|2250.9|2251.7|2250.9|2251.7|2250.9|2251.7|2250.9|0
1618436400000|2021-04-14 21:40:00|2251.6|2250.8|2251.7|2250.9|2251.7|2250.9|2251.5|2250.7|0
1618436700000|2021-04-14 21:45:00|2251.8|2251|2251.9|2251.1|2251.9|2251.1|2251.8|2251|0
1618437000000|2021-04-14 21:50:00|2251.8|2251|2251.8|2251|2251.8|2251|2251.7|2250.9|0
1618437300000|2021-04-14 21:55:00|2251.9|2251.1|2252.1|2251.3|2252.2|2251.4|2251.9|2251.1|0
1618437600000|2021-04-14 22:00:00|2253|2252.7|2254.5|2254.2|2255.2|2254.9|2250.8|2250.5|220
1618437900000|2021-04-14 22:05:00|2254.4|2254.1|2255|2254.7|2255.8|2255.5|2254.1|2253.8|155
1618438200000|2021-04-14 22:10:00|2255.2|2254.9|2256.6|2256.3|2256.6|2256.3|2255.1|2254.8|131
1618438500000|2021-04-14 22:15:00|2256.5|2256.2|2255.9|2255.6|2256.9|2256.6|2255.7|2255.4|62
1618438800000|2021-04-14 22:20:00|2256.2|2255.9|2256|2255.7|2257.3|2257|2256|2255.7|116
1618439100000|2021-04-14 22:25:00|2255.9|2255.6|2256.1|2255.8|2256.3|2256|2255.8|2255.5|23
1618439400000|2021-04-14 22:30:00|2255.9|2255.6|2256|2255.7|2256.2|2255.9|2255.9|2255.6|10
1618439700000|2021-04-14 22:35:00|2256.2|2255.9|2255.8|2255.5|2256.2|2255.9|2255.5|2255.2|22
1618440000000|2021-04-14 22:40:00|2255.6|2255.3|2254.8|2254.5|2255.6|2255.3|2254.6|2254.3|70
1618440300000|2021-04-14 22:45:00|2254.7|2254.4|2254.3|2254|2255|2254.7|2254.3|2254|47
1618440600000|2021-04-14 22:50:00|2254.2|2253.9|2253.5|2253.2|2254.2|2253.9|2252.7|2252.4|44
1618440900000|2021-04-14 22:55:00|2253.3|2253|2254.1|2253.8|2254.1|2253.8|2253.3|2253|19
1618441200000|2021-04-14 23:00:00|2254|2253.7|2254.4|2254.1|2254.6|2254.3|2253.7|2253.4|27
1618441500000|2021-04-14 23:05:00|2254.3|2254|2254.1|2253.8|2254.5|2254.2|2254.1|2253.8|17
1618441800000|2021-04-14 23:10:00|2253.8|2253.5|2254.3|2254|2254.3|2254|2253.8|2253.5|5
1618442100000|2021-04-14 23:15:00|2253.9|2253.6|2253.2|2252.9|2254.3|2254|2253.2|2252.9|37
1618442400000|2021-04-14 23:20:00|2253.3|2253|2252.3|2252|2253.3|2253|2252.3|2252|69
1618442700000|2021-04-14 23:25:00|2252.4|2252.1|2253.8|2253.5|2253.8|2253.5|2252.4|2252.1|33
1618443000000|2021-04-14 23:30:00|2253.7|2253.4|2253.3|2253|2253.8|2253.5|2253.3|2253|18
1618443300000|2021-04-14 23:35:00|2253.7|2253.4|2252.9|2252.6|2253.9|2253.6|2252.6|2252.3|45
1618443600000|2021-04-14 23:40:00|2252.4|2252.1|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|14
1618443900000|2021-04-14 23:45:00|2252.3|2252|2251.6|2251.3|2252.3|2252|2251.6|2251.3|38
1618444200000|2021-04-14 23:50:00|2252.1|2251.8|2252.2|2251.9|2252.4|2252.1|2251.6|2251.3|31
1618444500000|2021-04-14 23:55:00|2252|2251.7|2252.5|2252.2|2252.5|2252.2|2252|2251.7|15
1618444800000|2021-04-15 00:00:00|2252.2|2251.9|2254|2253.7|2255.3|2255|2252.2|2251.9|128
1618445100000|2021-04-15 00:05:00|2254.3|2254|2254.6|2254.3|2254.7|2254.4|2253.7|2253.4|42
1618445400000|2021-04-15 00:10:00|2254.8|2254.5|2253.6|2253.3|2254.8|2254.5|2253.1|2252.8|70
1618445700000|2021-04-15 00:15:00|2253.7|2253.4|2252.5|2252.2|2254.6|2254.3|2252.5|2252.2|109
1618446000000|2021-04-15 00:20:00|2252.8|2252.5|2251.8|2251.5|2252.8|2252.5|2251.6|2251.3|88
1618446300000|2021-04-15 00:25:00|2252.2|2251.9|2251.6|2251.3|2252.2|2251.9|2251.4|2251.1|46
1618446600000|2021-04-15 00:30:00|2251.7|2251.4|2251.5|2251.2|2251.8|2251.5|2251|2250.7|41
1618446900000|2021-04-15 00:35:00|2251.6|2251.3|2252.1|2251.8|2252.4|2252.1|2251|2250.7|51
1618447200000|2021-04-15 00:40:00|2251.9|2251.6|2251.8|2251.5|2252.7|2252.4|2251.2|2250.9|52
1618447500000|2021-04-15 00:45:00|2251.9|2251.6|2253.5|2253.2|2253.5|2253.2|2251.6|2251.3|37
1618447800000|2021-04-15 00:50:00|2253.6|2253.3|2253.1|2252.8|2255.3|2255|2252.9|2252.6|85
1618448100000|2021-04-15 00:55:00|2253.4|2253.1|2253.7|2253.4|2254|2253.7|2253.2|2252.9|23
1618448400000|2021-04-15 01:00:00|2253.9|2253.6|2254.5|2254.2|2254.5|2254.2|2253.2|2252.9|39
1618448700000|2021-04-15 01:05:00|2254.6|2254.3|2253.4|2253.1|2255.1|2254.8|2252.7|2252.4|57
1618449000000|2021-04-15 01:10:00|2253.3|2253|2255|2254.7|2255.2|2254.9|2253.3|2253|33
1618449300000|2021-04-15 01:15:00|2254.4|2254.1|2254.5|2254.2|2255.8|2255.5|2254.3|2254|31
1618449600000|2021-04-15 01:20:00|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2253.8|2253.5|74
1618449900000|2021-04-15 01:25:00|2254.4|2254.1|2254.6|2254.3|2255.1|2254.8|2254.4|2254.1|14
1618450200000|2021-04-15 01:30:00|2255|2254.7|2255.3|2255|2255.4|2255.1|2254.3|2254|122
1618450500000|2021-04-15 01:35:00|2255.7|2255.4|2253.6|2253.3|2255.8|2255.5|2253.3|2253|70
1618450800000|2021-04-15 01:40:00|2253.2|2252.9|2252.6|2252.3|2253.6|2253.3|2251.5|2251.2|90
1618451100000|2021-04-15 01:45:00|2252.1|2251.8|2252.9|2252.6|2253.5|2253.2|2251.7|2251.4|75
1618451400000|2021-04-15 01:50:00|2253|2252.7|2253|2252.7|2253.3|2253|2252.7|2252.4|18
1618451700000|2021-04-15 01:55:00|2252.8|2252.5|2254.6|2254.3|2254.6|2254.3|2252.8|2252.5|21
1618452000000|2021-04-15 02:00:00|2254.3|2254|2254.2|2253.9|2255.1|2254.8|2253.3|2253|61
1618452300000|2021-04-15 02:05:00|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2253.4|2253.1|31
1618452600000|2021-04-15 02:10:00|2254|2253.7|2254.1|2253.8|2254.4|2254.1|2253.3|2253|24
1618452900000|2021-04-15 02:15:00|2253.9|2253.6|2253|2252.7|2253.9|2253.6|2252.6|2252.3|49
1618453200000|2021-04-15 02:20:00|2253.6|2253.3|2254|2253.7|2254|2253.7|2253.4|2253.1|28
1618453500000|2021-04-15 02:25:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618453800000|2021-04-15 02:30:00|2253.5|2253.2|2254.4|2254.1|2254.4|2254.1|2253|2252.7|8
1618454100000|2021-04-15 02:35:00|2254|2253.7|2254.3|2254|2254.4|2254.1|2253.8|2253.5|7
1618454400000|2021-04-15 02:40:00|2253.6|2253.3|2254.6|2254.3|2254.8|2254.5|2253.6|2253.3|10
1618454700000|2021-04-15 02:45:00|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2253.7|2253.4|15
1618455000000|2021-04-15 02:50:00|2254.5|2254.2|2254.9|2254.6|2255.1|2254.8|2254.5|2254.2|35
1618455300000|2021-04-15 02:55:00|2254.6|2254.3|2253|2252.7|2255.2|2254.9|2252.7|2252.4|69
1618455600000|2021-04-15 03:00:00|2253.1|2252.8|2253.3|2253|2253.4|2253.1|2252.8|2252.5|22
1618455900000|2021-04-15 03:05:00|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|8
1618456200000|2021-04-15 03:10:00|2253.8|2253.5|2253.3|2253|2253.8|2253.5|2252.9|2252.6|12
1618456500000|2021-04-15 03:15:00|2253|2252.7|2254.1|2253.8|2254.3|2254|2252.2|2251.9|54
1618456800000|2021-04-15 03:20:00|2254.3|2254|2254|2253.7|2254.4|2254.1|2254|2253.7|6
1618457100000|2021-04-15 03:25:00|2253.8|2253.5|2254.7|2254.4|2254.7|2254.4|2253.8|2253.5|8
1618457400000|2021-04-15 03:30:00|2254.3|2254|2253.8|2253.5|2254.3|2254|2253.8|2253.5|6
1618457700000|2021-04-15 03:35:00|2253.7|2253.4|2253.6|2253.3|2253.8|2253.5|2252.9|2252.6|14
1618458000000|2021-04-15 03:40:00|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2253.2|2252.9|4
1618458300000|2021-04-15 03:45:00|2253|2252.7|2253.8|2253.5|2253.9|2253.6|2252.8|2252.5|18
1618458600000|2021-04-15 03:50:00|2254.1|2253.8|2254.1|2253.8|2254.3|2254|2253.4|2253.1|27
1618458900000|2021-04-15 03:55:00|2254|2253.7|2254.2|2253.9|2254.5|2254.2|2254|2253.7|11
1618459200000|2021-04-15 04:00:00|2254.1|2253.8|2254.5|2254.2|2254.5|2254.2|2254|2253.7|20
1618459500000|2021-04-15 04:05:00|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|20
1618459800000|2021-04-15 04:10:00|2254.4|2254.1|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|6
1618460100000|2021-04-15 04:15:00|2254.1|2253.8|2254.2|2253.9|2254.5|2254.2|2254.1|2253.8|7
1618460400000|2021-04-15 04:20:00|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|6
1618460700000|2021-04-15 04:25:00|2254.1|2253.8|2255.3|2255|2255.3|2255|2254.1|2253.8|20
1618461000000|2021-04-15 04:30:00|2255.2|2254.9|2255.2|2254.9|2255.7|2255.4|2254.9|2254.6|30
1618461300000|2021-04-15 04:35:00|2255.1|2254.8|2254.6|2254.3|2255.1|2254.8|2254.4|2254.1|23
1618461600000|2021-04-15 04:40:00|2254.5|2254.2|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|7
1618461900000|2021-04-15 04:45:00|2254.4|2254.1|2253.8|2253.5|2254.4|2254.1|2253.7|2253.4|17
1618462200000|2021-04-15 04:50:00|2253.9|2253.6|2253.9|2253.6|2254.3|2254|2253.5|2253.2|49
1618462500000|2021-04-15 04:55:00|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2253.7|2253.4|11
1618462800000|2021-04-15 05:00:00|2253.7|2253.4|2254.1|2253.8|2254.2|2253.9|2253.5|2253.2|11
1618463100000|2021-04-15 05:05:00|2253.9|2253.6|2254.7|2254.4|2254.9|2254.6|2253.9|2253.6|28
1618463400000|2021-04-15 05:10:00|2254.9|2254.6|2255.3|2255|2255.6|2255.3|2254.5|2254.2|68
1618463700000|2021-04-15 05:15:00|2255.1|2254.8|2254.4|2254.1|2255.2|2254.9|2254.4|2254.1|10
1618464000000|2021-04-15 05:20:00|2254.3|2254|2254|2253.7|2254.3|2254|2254|2253.7|7
1618464300000|2021-04-15 05:25:00|2254.4|2254.1|2254|2253.7|2254.4|2254.1|2254|2253.7|2
1618464600000|2021-04-15 05:30:00|2253.9|2253.6|2254.1|2253.8|2254.7|2254.4|2253.9|2253.6|29
1618464900000|2021-04-15 05:35:00|2254|2253.7|2254.1|2253.8|2254.9|2254.6|2254|2253.7|18
1618465200000|2021-04-15 05:40:00|2254.5|2254.2|2254.1|2253.8|2255|2254.7|2254.1|2253.8|11
1618465500000|2021-04-15 05:45:00|2254.4|2254.1|2254.7|2254.4|2255.1|2254.8|2254.1|2253.8|27
1618465800000|2021-04-15 05:50:00|2255.2|2254.9|2255|2254.7|2255.4|2255.1|2254.8|2254.5|33
1618466100000|2021-04-15 05:55:00|2254.8|2254.5|2254.3|2254|2254.8|2254.5|2253.9|2253.6|33
1618466400000|2021-04-15 06:00:00|2254.6|2254.3|2255.3|2255|2255.4|2255.1|2254.3|2254|46
1618466700000|2021-04-15 06:05:00|2254.7|2254.4|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|14
1618467000000|2021-04-15 06:10:00|2255|2254.7|2254.8|2254.5|2255.7|2255.4|2254.8|2254.5|42
1618467300000|2021-04-15 06:15:00|2255.1|2254.8|2256.7|2256.4|2256.8|2256.5|2255.1|2254.8|55
1618467600000|2021-04-15 06:20:00|2256.9|2256.6|2257|2256.7|2258.2|2257.9|2256.8|2256.5|156
1618467900000|2021-04-15 06:25:00|2256.6|2256.3|2256.7|2256.4|2257.7|2257.4|2256.4|2256.1|29
1618468200000|2021-04-15 06:30:00|2256.6|2256.3|2257.2|2256.9|2257.2|2256.9|2256.2|2255.9|49
1618468500000|2021-04-15 06:35:00|2256.9|2256.6|2258.4|2258.1|2258.5|2258.2|2256.9|2256.6|26
1618468800000|2021-04-15 06:40:00|2258.6|2258.3|2259.9|2259.6|2260.3|2260|2258.4|2258.1|125
1618469100000|2021-04-15 06:45:00|2260.3|2260|2260.2|2259.9|2261.2|2260.9|2260.1|2259.8|82
1618469400000|2021-04-15 06:50:00|2260.3|2260|2260.8|2260.5|2261.2|2260.9|2260.3|2260|85
1618469700000|2021-04-15 06:55:00|2260.4|2260.1|2261.3|2261|2261.3|2261|2260.4|2260.1|40
1618470000000|2021-04-15 07:00:00|2261|2260.7|2261.7|2261.4|2262.3|2262|2259.8|2259.5|214
1618470300000|2021-04-15 07:05:00|2262|2261.7|2264.7|2264.4|2265|2264.7|2262|2261.7|193
1618470600000|2021-04-15 07:10:00|2264.6|2264.3|2263.6|2263.3|2264.8|2264.5|2263.3|2263|114
1618470900000|2021-04-15 07:15:00|2263.8|2263.5|2264.2|2263.9|2265|2264.7|2263.4|2263.1|120
1618471200000|2021-04-15 07:20:00|2264.3|2264|2264|2263.7|2264.3|2264|2263.2|2262.9|63
1618471500000|2021-04-15 07:25:00|2264.1|2263.8|2264.1|2263.8|2264.7|2264.4|2263.7|2263.4|51
1618471800000|2021-04-15 07:30:00|2264.2|2263.9|2265|2264.7|2265.3|2265|2264.2|2263.9|68
1618472100000|2021-04-15 07:35:00|2264.7|2264.4|2265.3|2265|2266.6|2266.3|2264.7|2264.4|203
1618472400000|2021-04-15 07:40:00|2265.1|2264.8|2265.1|2264.8|2266.1|2265.8|2265.1|2264.8|77
1618472700000|2021-04-15 07:45:00|2265.5|2265.2|2265.7|2265.4|2266.5|2266.2|2265.4|2265.1|67
1618473000000|2021-04-15 07:50:00|2265.8|2265.5|2265.2|2264.9|2266.1|2265.8|2265|2264.7|35
1618473300000|2021-04-15 07:55:00|2265.3|2265|2265.8|2265.5|2266.3|2266|2265.3|2265|38
1618473600000|2021-04-15 08:00:00|2266|2265.7|2266.1|2265.8|2266.8|2266.5|2265.6|2265.3|108
1618473900000|2021-04-15 08:05:00|2266|2265.7|2269.4|2269.1|2269.7|2269.4|2266|2265.7|359
1618474200000|2021-04-15 08:10:00|2269.6|2269.3|2269.9|2269.6|2270.9|2270.6|2269.6|2269.3|218
1618474500000|2021-04-15 08:15:00|2270|2269.7|2271|2270.7|2271.4|2271.1|2269.6|2269.3|128
1618474800000|2021-04-15 08:20:00|2271.2|2270.9|2269.9|2269.6|2271.3|2271|2269.5|2269.2|82
1618475100000|2021-04-15 08:25:00|2270.1|2269.8|2269.3|2269|2270.7|2270.4|2268.6|2268.3|117
1618475400000|2021-04-15 08:30:00|2269.6|2269.3|2270.6|2270.3|2270.6|2270.3|2269|2268.7|85
1618475700000|2021-04-15 08:35:00|2270.7|2270.4|2270.5|2270.2|2271.2|2270.9|2270|2269.7|33
1618476000000|2021-04-15 08:40:00|2270.7|2270.4|2271.4|2271.1|2271.5|2271.2|2270.2|2269.9|54
1618476300000|2021-04-15 08:45:00|2271.1|2270.8|2270.4|2270.1|2271.3|2271|2270.2|2269.9|51
1618476600000|2021-04-15 08:50:00|2270.5|2270.2|2269.8|2269.5|2270.7|2270.4|2269.7|2269.4|44
1618476900000|2021-04-15 08:55:00|2270|2269.7|2269.8|2269.5|2270.3|2270|2269.6|2269.3|42
1618477200000|2021-04-15 09:00:00|2269.6|2269.3|2269.3|2269|2269.9|2269.6|2268.5|2268.2|181
1618477500000|2021-04-15 09:05:00|2269.7|2269.4|2267.8|2267.5|2270.5|2270.2|2267.5|2267.2|239
1618477800000|2021-04-15 09:10:00|2267.6|2267.3|2268.7|2268.4|2268.8|2268.5|2267.1|2266.8|114
1618478100000|2021-04-15 09:15:00|2269.1|2268.8|2269.6|2269.3|2270|2269.7|2268.8|2268.5|79
1618478400000|2021-04-15 09:20:00|2268.9|2268.6|2269.6|2269.3|2270.2|2269.9|2268.9|2268.6|80
1618478700000|2021-04-15 09:25:00|2269.4|2269.1|2269.1|2268.8|2269.5|2269.2|2268.5|2268.2|25
1618479000000|2021-04-15 09:30:00|2269.4|2269.1|2269.1|2268.8|2270.3|2270|2269.1|2268.8|58
1618479300000|2021-04-15 09:35:00|2269.3|2269|2269.9|2269.6|2270.2|2269.9|2269.3|2269|29
1618479600000|2021-04-15 09:40:00|2270|2269.7|2269.8|2269.5|2270.1|2269.8|2269.1|2268.8|51
1618479900000|2021-04-15 09:45:00|2270|2269.7|2267.8|2267.5|2270|2269.7|2267.8|2267.5|85
1618480200000|2021-04-15 09:50:00|2267.6|2267.3|2268.9|2268.6|2268.9|2268.6|2267.6|2267.3|75
1618480500000|2021-04-15 09:55:00|2269.2|2268.9|2268.6|2268.3|2270.4|2270.1|2268.6|2268.3|203
1618480800000|2021-04-15 10:00:00|2268.4|2268.1|2267.4|2267.1|2268.6|2268.3|2267.4|2267.1|57
1618481100000|2021-04-15 10:05:00|2267.5|2267.2|2267.9|2267.6|2268.2|2267.9|2267.5|2267.2|39
1618481400000|2021-04-15 10:10:00|2267.6|2267.3|2268.1|2267.8|2268.1|2267.8|2267.1|2266.8|59
1618481700000|2021-04-15 10:15:00|2268|2267.7|2267.9|2267.6|2269.1|2268.8|2267.6|2267.3|54
1618482000000|2021-04-15 10:20:00|2267.6|2267.3|2268.7|2268.4|2268.8|2268.5|2267.4|2267.1|192
1618482300000|2021-04-15 10:25:00|2268.8|2268.5|2268.6|2268.3|2269.2|2268.9|2268.4|2268.1|33
1618482600000|2021-04-15 10:30:00|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.3|2268|15
1618482900000|2021-04-15 10:35:00|2268.6|2268.3|2268.3|2268|2269.7|2269.4|2268|2267.7|121
1618483200000|2021-04-15 10:40:00|2268.1|2267.8|2269.2|2268.9|2269.2|2268.9|2268|2267.7|98
1618483500000|2021-04-15 10:45:00|2269.1|2268.8|2270.7|2270.4|2270.7|2270.4|2269.1|2268.8|160
1618483800000|2021-04-15 10:50:00|2270.8|2270.5|2271.3|2271|2271.5|2271.2|2270.6|2270.3|89
1618484100000|2021-04-15 10:55:00|2271.2|2270.9|2271.4|2271.1|2271.5|2271.2|2270.8|2270.5|72
1618484400000|2021-04-15 11:00:00|2271.1|2270.8|2270.7|2270.4|2271.9|2271.6|2270.4|2270.1|144
1618484700000|2021-04-15 11:05:00|2270.2|2269.9|2270.3|2270|2270.5|2270.2|2269.2|2268.9|201
1618485000000|2021-04-15 11:10:00|2270.2|2269.9|2270.1|2269.8|2270.8|2270.5|2270|2269.7|155
1618485300000|2021-04-15 11:15:00|2270|2269.7|2270.7|2270.4|2270.9|2270.6|2269.3|2269|195
1618485600000|2021-04-15 11:20:00|2270.6|2270.3|2268.9|2268.6|2270.6|2270.3|2268.9|2268.6|184
1618485900000|2021-04-15 11:25:00|2268.8|2268.5|2270.3|2270|2270.4|2270.1|2268.6|2268.3|165
1618486200000|2021-04-15 11:30:00|2270.2|2269.9|2268.6|2268.3|2270.2|2269.9|2268.6|2268.3|67
1618486500000|2021-04-15 11:35:00|2268.5|2268.2|2268.8|2268.5|2269.4|2269.1|2268.4|2268.1|53
1618486800000|2021-04-15 11:40:00|2268.9|2268.6|2270.9|2270.6|2270.9|2270.6|2268.8|2268.5|81
1618487100000|2021-04-15 11:45:00|2270.7|2270.4|2272.6|2272.3|2272.7|2272.4|2269.9|2269.6|172
1618487400000|2021-04-15 11:50:00|2272.5|2272.2|2271.8|2271.5|2272.9|2272.6|2271|2270.7|223
1618487700000|2021-04-15 11:55:00|2272.3|2272|2272|2271.7|2272.4|2272.1|2271.4|2271.1|78
1618488000000|2021-04-15 12:00:00|2272.1|2271.8|2271.8|2271.5|2274|2273.7|2271.6|2271.3|421
1618488300000|2021-04-15 12:05:00|2271.9|2271.6|2273.2|2272.9|2273.3|2273|2271.5|2271.2|152
1618488600000|2021-04-15 12:10:00|2273.5|2273.2|2272|2271.7|2273.9|2273.6|2271.8|2271.5|192
1618488900000|2021-04-15 12:15:00|2272.1|2271.8|2271.3|2271|2272.4|2272.1|2271.1|2270.8|316
1618489200000|2021-04-15 12:20:00|2271.4|2271.1|2269.7|2269.4|2271.9|2271.6|2269.7|2269.4|274
1618489500000|2021-04-15 12:25:00|2269.6|2269.3|2268.1|2267.8|2270.3|2270|2267.9|2267.6|443
1618489800000|2021-04-15 12:30:00|2267.9|2267.6|2270.1|2269.8|2272.3|2272|2267.8|2267.5|713
1618490100000|2021-04-15 12:35:00|2270.2|2269.9|2269.1|2268.8|2271.5|2271.2|2268.5|2268.2|411
1618490400000|2021-04-15 12:40:00|2269.2|2268.9|2267.4|2267.1|2269.3|2269|2266.9|2266.6|297
1618490700000|2021-04-15 12:45:00|2267.3|2267|2265.7|2265.4|2267.3|2267|2264.5|2264.2|740
1618491000000|2021-04-15 12:50:00|2265.6|2265.3|2264.5|2264.2|2265.6|2265.3|2263.8|2263.5|419
1618491300000|2021-04-15 12:55:00|2264.4|2264.1|2265.8|2265.5|2266|2265.7|2263.7|2263.4|393
1618491600000|2021-04-15 13:00:00|2266|2265.7|2264.3|2264|2266|2265.7|2263.6|2263.3|354
1618491900000|2021-04-15 13:05:00|2264.6|2264.3|2265|2264.7|2265.1|2264.8|2263.6|2263.3|315
1618492200000|2021-04-15 13:10:00|2264.5|2264.2|2263.6|2263.3|2265|2264.7|2263.6|2263.3|314
1618492500000|2021-04-15 13:15:00|2263.7|2263.4|2264|2263.7|2264.6|2264.3|2263.1|2262.8|419
1618492800000|2021-04-15 13:20:00|2264.1|2263.8|2263.5|2263.2|2264.5|2264.2|2262.9|2262.6|311
1618493100000|2021-04-15 13:25:00|2263.8|2263.5|2266.6|2266.3|2267.5|2267.2|2263.7|2263.4|867
1618493400000|2021-04-15 13:30:00|2266.2|2265.9|2256|2255.7|2266.4|2266.1|2254.7|2254.4|5714
1618493700000|2021-04-15 13:35:00|2255.7|2255.4|2257.6|2257.3|2260|2259.7|2255.1|2254.8|4023
1618494000000|2021-04-15 13:40:00|2257.5|2257.2|2251.9|2251.6|2257.5|2257.2|2250.6|2250.3|3312
1618494300000|2021-04-15 13:45:00|2251.5|2251.2|2248.3|2248|2253.4|2253.1|2248.1|2247.8|3110
1618494600000|2021-04-15 13:50:00|2248.4|2248.1|2247.1|2246.8|2249.3|2249|2243.8|2243.5|4310
1618494900000|2021-04-15 13:55:00|2246.9|2246.6|2252.9|2252.6|2253.6|2253.3|2246.3|2246|3764
1618495200000|2021-04-15 14:00:00|2253|2252.7|2247|2246.7|2253.2|2252.9|2245.7|2245.4|2972
1618495500000|2021-04-15 14:05:00|2247.1|2246.8|2243.4|2243.1|2247.3|2247|2242.7|2242.4|2012
1618495800000|2021-04-15 14:10:00|2243.6|2243.3|2242.3|2242|2244.9|2244.6|2240.7|2240.4|2033
1618496100000|2021-04-15 14:15:00|2242|2241.7|2242.6|2242.3|2242.8|2242.5|2238.1|2237.8|2353
1618496400000|2021-04-15 14:20:00|2242.8|2242.5|2248.7|2248.4|2249.4|2249.1|2242.5|2242.2|2338
1618496700000|2021-04-15 14:25:00|2248.6|2248.3|2249.6|2249.3|2250.6|2250.3|2248.2|2247.9|1703
1618497000000|2021-04-15 14:30:00|2249.5|2249.2|2247|2246.7|2251.2|2250.9|2244.7|2244.4|2703
1618497300000|2021-04-15 14:35:00|2246.9|2246.6|2245.8|2245.5|2248.5|2248.2|2245.2|2244.9|3333
1618497600000|2021-04-15 14:40:00|2245.7|2245.4|2252.4|2252.1|2252.7|2252.4|2245.1|2244.8|1942
1618497900000|2021-04-15 14:45:00|2252.6|2252.3|2252.4|2252.1|2254.4|2254.1|2251.4|2251.1|2788
1618498200000|2021-04-15 14:50:00|2252.6|2252.3|2252|2251.7|2254.3|2254|2251.1|2250.8|1507
1618498500000|2021-04-15 14:55:00|2251.9|2251.6|2251.3|2251|2254.8|2254.5|2251|2250.7|1248
1618498800000|2021-04-15 15:00:00|2251.5|2251.2|2248.8|2248.5|2253.5|2253.2|2247|2246.7|1482
1618499100000|2021-04-15 15:05:00|2248.6|2248.3|2251.3|2251|2252.2|2251.9|2248|2247.7|1270
1618499400000|2021-04-15 15:10:00|2251.2|2250.9|2249.9|2249.6|2251.5|2251.2|2247.4|2247.1|1241
1618499700000|2021-04-15 15:15:00|2249.8|2249.5|2246.9|2246.6|2249.8|2249.5|2245.8|2245.5|1181
1618500000000|2021-04-15 15:20:00|2246.8|2246.5|2247.1|2246.8|2247.7|2247.4|2245.1|2244.8|928
1618500300000|2021-04-15 15:25:00|2247|2246.7|2246.7|2246.4|2248.8|2248.5|2245.7|2245.4|1700
1618500600000|2021-04-15 15:30:00|2246.6|2246.3|2249.4|2249.1|2249.7|2249.4|2245.9|2245.6|1771
1618500900000|2021-04-15 15:35:00|2250|2249.7|2252.7|2252.4|2254.2|2253.9|2249.9|2249.6|1469
1618501200000|2021-04-15 15:40:00|2253|2252.7|2254|2253.7|2254.7|2254.4|2251.5|2251.2|1388
1618501500000|2021-04-15 15:45:00|2253.9|2253.6|2255.4|2255.1|2256.7|2256.4|2253.6|2253.3|1653
1618501800000|2021-04-15 15:50:00|2255.2|2254.9|2256.8|2256.5|2256.9|2256.6|2254.8|2254.5|684
1618502100000|2021-04-15 15:55:00|2256.9|2256.6|2255.6|2255.3|2257.4|2257.1|2254.8|2254.5|2928
1618502400000|2021-04-15 16:00:00|2255.5|2255.2|2252.7|2252.4|2256|2255.7|2251.1|2250.8|1829
1618502700000|2021-04-15 16:05:00|2252.8|2252.5|2252.2|2251.9|2254.5|2254.2|2251.9|2251.6|944
1618503000000|2021-04-15 16:10:00|2252.4|2252.1|2251.3|2251|2252.5|2252.2|2249.8|2249.5|1211
1618503300000|2021-04-15 16:15:00|2251.5|2251.2|2252.2|2251.9|2252.9|2252.6|2250.9|2250.6|473
1618503600000|2021-04-15 16:20:00|2252.4|2252.1|2251.4|2251.1|2252.9|2252.6|2250.7|2250.4|466
1618503900000|2021-04-15 16:25:00|2251.3|2251|2250.3|2250|2251.3|2251|2248.6|2248.3|669
1618504200000|2021-04-15 16:30:00|2250.4|2250.1|2249.7|2249.4|2251.5|2251.2|2249.4|2249.1|605
1618504500000|2021-04-15 16:35:00|2249.8|2249.5|2248.9|2248.6|2250|2249.7|2248.5|2248.2|596
1618504800000|2021-04-15 16:40:00|2248.6|2248.3|2245.7|2245.4|2249.7|2249.4|2245.4|2245.1|2573
1618505100000|2021-04-15 16:45:00|2245.8|2245.5|2246.2|2245.9|2246.6|2246.3|2245.1|2244.8|688
1618505400000|2021-04-15 16:50:00|2246.4|2246.1|2246.5|2246.2|2247.2|2246.9|2245.2|2244.9|571
1618505700000|2021-04-15 16:55:00|2246.4|2246.1|2245.8|2245.5|2246.4|2246.1|2244.8|2244.5|819
1618506000000|2021-04-15 17:00:00|2245.7|2245.4|2247.7|2247.4|2247.8|2247.5|2244.6|2244.3|1103
1618506300000|2021-04-15 17:05:00|2247.8|2247.5|2243.7|2243.4|2248.3|2248|2242.7|2242.4|1755
1618506600000|2021-04-15 17:10:00|2243.5|2243.2|2242.1|2241.8|2243.6|2243.3|2240.7|2240.4|1240
1618506900000|2021-04-15 17:15:00|2242.2|2241.9|2244.6|2244.3|2244.7|2244.4|2240.8|2240.5|2850
1618507200000|2021-04-15 17:20:00|2244.5|2244.2|2245.1|2244.8|2246.4|2246.1|2242.9|2242.6|876
1618507500000|2021-04-15 17:25:00|2245.2|2244.9|2243.2|2242.9|2246|2245.7|2242.7|2242.4|787
1618507800000|2021-04-15 17:30:00|2243.4|2243.1|2245.3|2245|2245.7|2245.4|2243.2|2242.9|1512
1618508100000|2021-04-15 17:35:00|2245.4|2245.1|2247.7|2247.4|2247.9|2247.6|2244.9|2244.6|940
1618508400000|2021-04-15 17:40:00|2248.1|2247.8|2251|2250.7|2251|2250.7|2247.9|2247.6|1006
1618508700000|2021-04-15 17:45:00|2250.9|2250.6|2248.5|2248.2|2251|2250.7|2247.7|2247.4|717
1618509000000|2021-04-15 17:50:00|2248.6|2248.3|2250.7|2250.4|2250.8|2250.5|2248.3|2248|530
1618509300000|2021-04-15 17:55:00|2250.9|2250.6|2252|2251.7|2252.4|2252.1|2250.3|2250|760
1618509600000|2021-04-15 18:00:00|2252.1|2251.8|2255.4|2255.1|2255.6|2255.3|2252.1|2251.8|1390
1618509900000|2021-04-15 18:05:00|2255.3|2255|2254.3|2254|2256.4|2256.1|2252.7|2252.4|1615
1618510200000|2021-04-15 18:10:00|2254|2253.7|2251.9|2251.6|2254.4|2254.1|2251|2250.7|828
1618510500000|2021-04-15 18:15:00|2252.4|2252.1|2253.3|2253|2253.7|2253.4|2251.3|2251|983
1618510800000|2021-04-15 18:20:00|2253.4|2253.1|2255.6|2255.3|2256.3|2256|2253.4|2253.1|903
1618511100000|2021-04-15 18:25:00|2255.8|2255.5|2256.6|2256.3|2257.5|2257.2|2255.4|2255.1|745
1618511400000|2021-04-15 18:30:00|2256.7|2256.4|2256.7|2256.4|2258.1|2257.8|2255.4|2255.1|1281
1618511700000|2021-04-15 18:35:00|2256.6|2256.3|2256.5|2256.2|2257.4|2257.1|2256.1|2255.8|439
1618512000000|2021-04-15 18:40:00|2256.1|2255.8|2257.4|2257.1|2257.6|2257.3|2255.8|2255.5|813
1618512300000|2021-04-15 18:45:00|2257.5|2257.2|2256.4|2256.1|2258.1|2257.8|2255.5|2255.2|771
1618512600000|2021-04-15 18:50:00|2256.6|2256.3|2255.4|2255.1|2257.5|2257.2|2255.4|2255.1|611
1618512900000|2021-04-15 18:55:00|2255.3|2255|2255.2|2254.9|2256.1|2255.8|2253.8|2253.5|1037
1618513200000|2021-04-15 19:00:00|2255.1|2254.8|2258.6|2258.3|2258.6|2258.3|2254.9|2254.6|910
1618513500000|2021-04-15 19:05:00|2258.5|2258.2|2257.3|2257|2260.1|2259.8|2256.6|2256.3|1287
1618513800000|2021-04-15 19:10:00|2257.1|2256.8|2251.2|2250.9|2257.1|2256.8|2251.1|2250.8|1858
1618514100000|2021-04-15 19:15:00|2251.4|2251.1|2254.2|2253.9|2255.3|2255|2250.8|2250.5|1078
1618514400000|2021-04-15 19:20:00|2254.4|2254.1|2252.1|2251.8|2254.9|2254.6|2250.5|2250.2|1199
1618514700000|2021-04-15 19:25:00|2252.2|2251.9|2249.8|2249.5|2252.6|2252.3|2248.9|2248.6|938
1618515000000|2021-04-15 19:30:00|2249.9|2249.6|2254.6|2254.3|2255.1|2254.8|2249.9|2249.6|1679
1618515300000|2021-04-15 19:35:00|2254.7|2254.4|2254.3|2254|2254.8|2254.5|2253|2252.7|1101
1618515600000|2021-04-15 19:40:00|2254.4|2254.1|2254.2|2253.9|2255.1|2254.8|2253.1|2252.8|1387
1618515900000|2021-04-15 19:45:00|2254.3|2254|2255.1|2254.8|2257.6|2257.3|2254|2253.7|2476
1618516200000|2021-04-15 19:50:00|2255.4|2255.1|2255.3|2255|2257.5|2257.2|2254.3|2254|3013
1618516500000|2021-04-15 19:55:00|2255.4|2255.1|2258.8|2258.5|2258.8|2258.5|2253.3|2253|9799
1618516800000|2021-04-15 20:00:00|2258.3|2258|2259.4|2259.1|2259.5|2259.2|2257|2256.7|3028
1618517100000|2021-04-15 20:05:00|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2258.5|2258.2|932
1618517400000|2021-04-15 20:10:00|2259.4|2259.1|2258.4|2257.6|2259.7|2259.4|2258|2257.6|1220
1618517700000|2021-04-15 20:15:00|2258.5|2257.7|2258.9|2258.1|2259.1|2258.3|2258.5|2257.7|2
1618518000000|2021-04-15 20:20:00|2258.8|2258|2258.6|2257.8|2258.9|2258.1|2258.6|2257.8|0
1618518300000|2021-04-15 20:25:00|2258.7|2257.9|2258.6|2257.8|2258.7|2257.9|2258.4|2257.6|0
1618518600000|2021-04-15 20:30:00|2257.3|2257|2256.5|2256.2|2257.3|2257|2254.7|2254.4|485
1618518900000|2021-04-15 20:35:00|2256.4|2256.1|2257.3|2257|2257.7|2257.4|2255.8|2255.5|125
1618519200000|2021-04-15 20:40:00|2257.6|2257.3|2256.8|2256.5|2258.1|2257.8|2256.8|2256.5|49
1618519500000|2021-04-15 20:45:00|2256.4|2256.1|2257|2256.7|2257.1|2256.8|2256.2|2255.9|47
1618519800000|2021-04-15 20:50:00|2256.8|2256.5|2256|2255.7|2256.8|2256.5|2254.9|2254.6|224
1618520100000|2021-04-15 20:55:00|2255.9|2255.6|2257.4|2256.6|2257.8|2257.5|2255.9|2255.6|129
1618520400000|2021-04-15 21:00:00|2257.3|2256.5|2257.5|2256.7|2257.6|2256.8|2257.3|2256.5|0
1618520700000|2021-04-15 21:05:00|2257.6|2256.8|2257.7|2256.9|2258|2257.2|2257.6|2256.8|0
1618521000000|2021-04-15 21:10:00|2257.8|2257|2257.9|2257.1|2257.9|2257.1|2257.7|2256.9|0
1618521300000|2021-04-15 21:15:00|2257.8|2257|2257.7|2256.9|2257.8|2257|2257.7|2256.9|0
1618521600000|2021-04-15 21:20:00|2257.6|2256.8|2257.7|2256.9|2257.8|2257|2257.6|2256.8|0
1618521900000|2021-04-15 21:25:00|2257.6|2256.8|2257.6|2256.8|2257.7|2256.9|2257.6|2256.8|0
1618522500000|2021-04-15 21:35:00|2257.7|2256.9|2257.7|2256.9|2257.7|2256.9|2257.7|2256.9|0
1618523100000|2021-04-15 21:45:00|2257.6|2256.8|2257.7|2256.9|2257.7|2256.9|2257.6|2256.8|0
1618523700000|2021-04-15 21:55:00|2257.8|2257|2257.6|2256.8|2257.8|2257|2257.6|2256.8|0
1618524000000|2021-04-15 22:00:00|2257.5|2256.7|2256.5|2256.2|2257.9|2257.6|2256.5|2256.2|123
1618524300000|2021-04-15 22:05:00|2256.4|2256.1|2256.9|2256.6|2257|2256.7|2255.7|2255.4|206
1618524600000|2021-04-15 22:10:00|2257|2256.7|2257.9|2257.6|2257.9|2257.6|2256.9|2256.6|41
1618524900000|2021-04-15 22:15:00|2257.8|2257.5|2257.8|2257.5|2258.4|2258.1|2257.2|2256.9|84
1618525200000|2021-04-15 22:20:00|2257.5|2257.2|2256.8|2256.5|2257.5|2257.2|2256.8|2256.5|54
1618525500000|2021-04-15 22:25:00|2257.1|2256.8|2257.9|2257.6|2258.1|2257.8|2256.9|2256.6|24
1618525800000|2021-04-15 22:30:00|2258.4|2258.1|2257.7|2257.4|2258.6|2258.3|2257.7|2257.4|49
1618526100000|2021-04-15 22:35:00|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.6|2257.3|23
1618526400000|2021-04-15 22:40:00|2257.9|2257.6|2258.1|2257.8|2258.3|2258|2257.9|2257.6|22
1618526700000|2021-04-15 22:45:00|2258.3|2258|2257.9|2257.6|2258.3|2258|2257.7|2257.4|18
1618527000000|2021-04-15 22:50:00|2258.2|2257.9|2258.5|2258.2|2258.7|2258.4|2258.2|2257.9|31
1618527300000|2021-04-15 22:55:00|2258.4|2258.1|2258.2|2257.9|2258.5|2258.2|2258.1|2257.8|21
1618527600000|2021-04-15 23:00:00|2258|2257.7|2258.3|2258|2258.4|2258.1|2258|2257.7|11
1618527900000|2021-04-15 23:05:00|2258|2257.7|2258.3|2258|2258.3|2258|2258|2257.7|12
1618528200000|2021-04-15 23:10:00|2258.4|2258.1|2258.6|2258.3|2258.8|2258.5|2258.4|2258.1|24
1618528500000|2021-04-15 23:15:00|2258.4|2258.1|2258.8|2258.5|2259.1|2258.8|2258.4|2258.1|50
1618528800000|2021-04-15 23:20:00|2259.1|2258.8|2259.1|2258.8|2259.6|2259.3|2259.1|2258.8|64
1618529100000|2021-04-15 23:25:00|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2258.8|2258.5|40
1618529400000|2021-04-15 23:30:00|2259.3|2259|2259.7|2259.4|2259.7|2259.4|2258.9|2258.6|51
1618529700000|2021-04-15 23:35:00|2259.6|2259.3|2259.7|2259.4|2260.3|2260|2259.5|2259.2|57
1618530000000|2021-04-15 23:40:00|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.1|2258.8|27
1618530300000|2021-04-15 23:45:00|2259.4|2259.1|2259.6|2259.3|2259.7|2259.4|2258.9|2258.6|93
1618530600000|2021-04-15 23:50:00|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2258.5|2258.2|26
1618530900000|2021-04-15 23:55:00|2258.6|2258.3|2257.5|2257.2|2258.6|2258.3|2257.4|2257.1|93
1618531200000|2021-04-16 00:00:00|2257.7|2257.4|2256.7|2256.4|2257.7|2257.4|2256.1|2255.8|93
1618531500000|2021-04-16 00:05:00|2256.6|2256.3|2256.4|2256.1|2257|2256.7|2256.2|2255.9|33
1618531800000|2021-04-16 00:10:00|2256.2|2255.9|2255.3|2255|2256.2|2255.9|2254.9|2254.6|47
1618532100000|2021-04-16 00:15:00|2255.5|2255.2|2255.6|2255.3|2256|2255.7|2254.7|2254.4|73
1618532400000|2021-04-16 00:20:00|2255.4|2255.1|2254.8|2254.5|2255.4|2255.1|2254.7|2254.4|27
1618532700000|2021-04-16 00:25:00|2255.1|2254.8|2253.4|2253.1|2255.1|2254.8|2252.9|2252.6|175
1618533000000|2021-04-16 00:30:00|2253.7|2253.4|2254.2|2253.9|2254.8|2254.5|2253.4|2253.1|41
1618533300000|2021-04-16 00:35:00|2254|2253.7|2253.7|2253.4|2254.4|2254.1|2253.7|2253.4|9
1618533600000|2021-04-16 00:40:00|2254.3|2254|2254.1|2253.8|2254.4|2254.1|2253.1|2252.8|30
1618533900000|2021-04-16 00:45:00|2254.3|2254|2252.5|2252.2|2254.3|2254|2252.5|2252.2|28
1618534200000|2021-04-16 00:50:00|2252.4|2252.1|2252.9|2252.6|2252.9|2252.6|2252.1|2251.8|60
1618534500000|2021-04-16 00:55:00|2252.7|2252.4|2251.8|2251.5|2252.7|2252.4|2251.6|2251.3|60
1618534800000|2021-04-16 01:00:00|2251.9|2251.6|2252|2251.7|2252.1|2251.8|2251.3|2251|125
1618535100000|2021-04-16 01:05:00|2251.9|2251.6|2251.3|2251|2251.9|2251.6|2250.7|2250.4|99
1618535400000|2021-04-16 01:10:00|2251.1|2250.8|2251.3|2251|2252.2|2251.9|2250.9|2250.6|127
1618535700000|2021-04-16 01:15:00|2251.6|2251.3|2250.8|2250.5|2251.9|2251.6|2250.7|2250.4|27
1618536000000|2021-04-16 01:20:00|2250.9|2250.6|2251.8|2251.5|2252|2251.7|2250.9|2250.6|31
1618536300000|2021-04-16 01:25:00|2251.6|2251.3|2251.6|2251.3|2251.8|2251.5|2251.2|2250.9|31
1618536600000|2021-04-16 01:30:00|2251.5|2251.2|2251.5|2251.2|2252.2|2251.9|2251.1|2250.8|74
1618536900000|2021-04-16 01:35:00|2252.2|2251.9|2253.1|2252.8|2253.3|2253|2252.2|2251.9|31
1618537200000|2021-04-16 01:40:00|2253.3|2253|2251.7|2251.4|2253.3|2253|2251.7|2251.4|33
1618537500000|2021-04-16 01:45:00|2251.8|2251.5|2253.2|2252.9|2253.2|2252.9|2251.6|2251.3|21
1618537800000|2021-04-16 01:50:00|2253.3|2253|2253.2|2252.9|2253.6|2253.3|2252.8|2252.5|30
1618538100000|2021-04-16 01:55:00|2253.5|2253.2|2253|2252.7|2253.6|2253.3|2253|2252.7|32
1618538400000|2021-04-16 02:00:00|2253.1|2252.8|2252.7|2252.4|2253.1|2252.8|2252.1|2251.8|26
1618538700000|2021-04-16 02:05:00|2252.2|2251.9|2252.1|2251.8|2252.5|2252.2|2251.5|2251.2|81
1618539000000|2021-04-16 02:10:00|2252|2251.7|2253.5|2253.2|2253.5|2253.2|2251.8|2251.5|41
1618539300000|2021-04-16 02:15:00|2253.6|2253.3|2253.6|2253.3|2254.1|2253.8|2253.2|2252.9|46
1618539600000|2021-04-16 02:20:00|2253.8|2253.5|2254.7|2254.4|2255.1|2254.8|2253.6|2253.3|136
1618539900000|2021-04-16 02:25:00|2254.8|2254.5|2254.1|2253.8|2254.8|2254.5|2253.7|2253.4|59
1618540200000|2021-04-16 02:30:00|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2253.5|2253.2|27
1618540500000|2021-04-16 02:35:00|2254.1|2253.8|2253.9|2253.6|2254.7|2254.4|2253.8|2253.5|12
1618540800000|2021-04-16 02:40:00|2254|2253.7|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|9
1618541100000|2021-04-16 02:45:00|2253.6|2253.3|2254.3|2254|2254.3|2254|2253.6|2253.3|8
1618541400000|2021-04-16 02:50:00|2254|2253.7|2253.7|2253.4|2254|2253.7|2252.8|2252.5|18
1618541700000|2021-04-16 02:55:00|2253.4|2253.1|2253.2|2252.9|2253.6|2253.3|2253.1|2252.8|23
1618542000000|2021-04-16 03:00:00|2253.4|2253.1|2254|2253.7|2254|2253.7|2252.9|2252.6|16
1618542300000|2021-04-16 03:05:00|2253.8|2253.5|2254.4|2254.1|2254.6|2254.3|2253.8|2253.5|11
1618542600000|2021-04-16 03:10:00|2254.2|2253.9|2253.8|2253.5|2254.2|2253.9|2253.6|2253.3|28
1618542900000|2021-04-16 03:15:00|2253.9|2253.6|2254.4|2254.1|2254.4|2254.1|2253.9|2253.6|6
1618543200000|2021-04-16 03:20:00|2254.8|2254.5|2254.7|2254.4|2255.1|2254.8|2254.6|2254.3|16
1618543500000|2021-04-16 03:25:00|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.4|2254.1|11
1618543800000|2021-04-16 03:30:00|2255.1|2254.8|2254.8|2254.5|2255.6|2255.3|2254.8|2254.5|25
1618544100000|2021-04-16 03:35:00|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|5
1618544400000|2021-04-16 03:40:00|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.3|2254|4
1618544700000|2021-04-16 03:45:00|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2253.8|2253.5|8
1618545000000|2021-04-16 03:50:00|2253.7|2253.4|2253.8|2253.5|2254|2253.7|2253.7|2253.4|7
1618545300000|2021-04-16 03:55:00|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|2
1618545600000|2021-04-16 04:00:00|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.3|2253|6
1618545900000|2021-04-16 04:05:00|2254|2253.7|2253.7|2253.4|2254.1|2253.8|2253.7|2253.4|20
1618546200000|2021-04-16 04:10:00|2253.9|2253.6|2254.5|2254.2|2254.5|2254.2|2253.9|2253.6|5
1618546500000|2021-04-16 04:15:00|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|4
1618546800000|2021-04-16 04:20:00|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2254|2253.7|7
1618547100000|2021-04-16 04:25:00|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2253.9|2253.6|9
1618547400000|2021-04-16 04:30:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.3|2254|8
1618547700000|2021-04-16 04:35:00|2255.1|2254.8|2253.5|2253.2|2255.1|2254.8|2253.5|2253.2|15
1618548000000|2021-04-16 04:40:00|2253.7|2253.4|2253.2|2252.9|2253.7|2253.4|2253.2|2252.9|7
1618548300000|2021-04-16 04:45:00|2253.9|2253.6|2254.3|2254|2254.3|2254|2253.9|2253.6|11
1618548600000|2021-04-16 04:50:00|2254.2|2253.9|2254.9|2254.6|2254.9|2254.6|2254.2|2253.9|21
1618548900000|2021-04-16 04:55:00|2254.5|2254.2|2255.3|2255|2255.4|2255.1|2254.4|2254.1|60
1618549200000|2021-04-16 05:00:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2254.8|2254.5|8
1618549500000|2021-04-16 05:05:00|2255|2254.7|2255.3|2255|2255.3|2255|2254.9|2254.6|9
1618549800000|2021-04-16 05:10:00|||||||||2
1618550100000|2021-04-16 05:15:00|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.4|2254.1|5
1618550400000|2021-04-16 05:20:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1618550700000|2021-04-16 05:25:00|2254.4|2254.1|2254.1|2253.8|2254.6|2254.3|2254.1|2253.8|7
1618551000000|2021-04-16 05:30:00|2254.3|2254|2254|2253.7|2254.4|2254.1|2253.8|2253.5|8
1618551300000|2021-04-16 05:35:00|2254.7|2254.4|2255.8|2255.5|2255.8|2255.5|2254.7|2254.4|20
1618551600000|2021-04-16 05:40:00|2255.5|2255.2|2255.4|2255.1|2256|2255.7|2255.4|2255.1|15
1618551900000|2021-04-16 05:45:00|2256.2|2255.9|2255.7|2255.4|2256.3|2256|2255.7|2255.4|30
1618552200000|2021-04-16 05:50:00|2255.6|2255.3|2256|2255.7|2256|2255.7|2255.2|2254.9|66
1618552500000|2021-04-16 05:55:00|2256.2|2255.9|2255.7|2255.4|2256.5|2256.2|2255.5|2255.2|61
1618552800000|2021-04-16 06:00:00|2255.6|2255.3|2255|2254.7|2255.7|2255.4|2254.6|2254.3|28
1618553100000|2021-04-16 06:05:00|2255.1|2254.8|2255.5|2255.2|2256|2255.7|2254.5|2254.2|107
1618553400000|2021-04-16 06:10:00|2255.4|2255.1|2255.6|2255.3|2256|2255.7|2255.1|2254.8|69
1618553700000|2021-04-16 06:15:00|2255.1|2254.8|2254.9|2254.6|2255.3|2255|2254.9|2254.6|12
1618554000000|2021-04-16 06:20:00|2254.8|2254.5|2254|2253.7|2254.8|2254.5|2253.6|2253.3|30
1618554300000|2021-04-16 06:25:00|2254.2|2253.9|2254|2253.7|2255.6|2255.3|2254|2253.7|62
1618554600000|2021-04-16 06:30:00|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2253.8|2253.5|57
1618554900000|2021-04-16 06:35:00|2254.3|2254|2255.1|2254.8|2255.5|2255.2|2254.3|2254|22
1618555200000|2021-04-16 06:40:00|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2254.7|2254.4|19
1618555500000|2021-04-16 06:45:00|2255.5|2255.2|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|14
1618555800000|2021-04-16 06:50:00|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2254.9|2254.6|17
1618556100000|2021-04-16 06:55:00|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2254|2253.7|25
1618556400000|2021-04-16 07:00:00|2254.8|2254.5|2254|2253.7|2254.9|2254.6|2253.2|2252.9|126
1618556700000|2021-04-16 07:05:00|2254.6|2254.3|2256.6|2256.3|2256.9|2256.6|2254.6|2254.3|107
1618557000000|2021-04-16 07:10:00|2256.9|2256.6|2256.8|2256.5|2257.4|2257.1|2256.5|2256.2|133
1618557300000|2021-04-16 07:15:00|2256.5|2256.2|2257.5|2257.2|2257.5|2257.2|2256.5|2256.2|50
1618557600000|2021-04-16 07:20:00|2257.3|2257|2257.6|2257.3|2257.8|2257.5|2257.2|2256.9|115
1618557900000|2021-04-16 07:25:00|2257.7|2257.4|2257.7|2257.4|2258.6|2258.3|2257.4|2257.1|92
1618558200000|2021-04-16 07:30:00|2257.8|2257.5|2258.6|2258.3|2259.2|2258.9|2257.1|2256.8|151
1618558500000|2021-04-16 07:35:00|2258.5|2258.2|2259.7|2259.4|2259.9|2259.6|2258.4|2258.1|164
1618558800000|2021-04-16 07:40:00|2259.6|2259.3|2258.9|2258.6|2261.3|2261|2258.9|2258.6|199
1618559100000|2021-04-16 07:45:00|2259|2258.7|2260.1|2259.8|2260.1|2259.8|2258.5|2258.2|36
1618559400000|2021-04-16 07:50:00|2259.9|2259.6|2260.5|2260.2|2260.8|2260.5|2259.5|2259.2|179
1618559700000|2021-04-16 07:55:00|2260.7|2260.4|2259.5|2259.2|2261.1|2260.8|2258.9|2258.6|95
1618560000000|2021-04-16 08:00:00|2259.4|2259.1|2258.1|2257.8|2259.6|2259.3|2256.9|2256.6|127
1618560300000|2021-04-16 08:05:00|2258.3|2258|2259.7|2259.4|2259.7|2259.4|2258.3|2258|69
1618560600000|2021-04-16 08:10:00|2259.9|2259.6|2259.5|2259.2|2260.3|2260|2259.5|2259.2|112
1618560900000|2021-04-16 08:15:00|2259.4|2259.1|2258.9|2258.6|2260.4|2260.1|2258.8|2258.5|71
1618561200000|2021-04-16 08:20:00|2258.7|2258.4|2258.5|2258.2|2259|2258.7|2257.9|2257.6|49
1618561500000|2021-04-16 08:25:00|2258.7|2258.4|2259.5|2259.2|2259.8|2259.5|2258.7|2258.4|42
1618561800000|2021-04-16 08:30:00|2259|2258.7|2258.8|2258.5|2259.6|2259.3|2258.8|2258.5|24
1618562100000|2021-04-16 08:35:00|2258.9|2258.6|2259.4|2259.1|2259.6|2259.3|2258.4|2258.1|56
1618562400000|2021-04-16 08:40:00|2259.3|2259|2259.6|2259.3|2260.4|2260.1|2258.9|2258.6|68
1618562700000|2021-04-16 08:45:00|2259.9|2259.6|2260.4|2260.1|2260.9|2260.6|2259.6|2259.3|34
1618563000000|2021-04-16 08:50:00|2260.2|2259.9|2260.5|2260.2|2260.9|2260.6|2260|2259.7|41
1618563300000|2021-04-16 08:55:00|2260.4|2260.1|2261.8|2261.5|2261.8|2261.5|2260.2|2259.9|44
1618563600000|2021-04-16 09:00:00|2261.5|2261.2|2260.5|2260.2|2261.6|2261.3|2259.9|2259.6|134
1618563900000|2021-04-16 09:05:00|2260.4|2260.1|2260.7|2260.4|2260.8|2260.5|2259.7|2259.4|86
1618564200000|2021-04-16 09:10:00|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2260|2259.7|39
1618564500000|2021-04-16 09:15:00|2261.2|2260.9|2260.3|2260|2261.8|2261.5|2260.1|2259.8|113
1618564800000|2021-04-16 09:20:00|2260.4|2260.1|2261.4|2261.1|2261.4|2261.1|2259.7|2259.4|54
1618565100000|2021-04-16 09:25:00|2261.2|2260.9|2262.1|2261.8|2262.4|2262.1|2261|2260.7|287
1618565400000|2021-04-16 09:30:00|2262.2|2261.9|2262.7|2262.4|2263.6|2263.3|2262.2|2261.9|81
1618565700000|2021-04-16 09:35:00|2263|2262.7|2263.7|2263.4|2264.1|2263.8|2262.4|2262.1|115
1618566000000|2021-04-16 09:40:00|2263.6|2263.3|2264.5|2264.2|2264.8|2264.5|2263.2|2262.9|127
1618566300000|2021-04-16 09:45:00|2264.6|2264.3|2264.8|2264.5|2265|2264.7|2263.1|2262.8|141
1618566600000|2021-04-16 09:50:00|2264.6|2264.3|2264|2263.7|2265.9|2265.6|2263.5|2263.2|145
1618566900000|2021-04-16 09:55:00|2263.9|2263.6|2263.9|2263.6|2264.7|2264.4|2263.7|2263.4|121
1618567200000|2021-04-16 10:00:00|2263.6|2263.3|2263.6|2263.3|2264.5|2264.2|2263.4|2263.1|85
1618567500000|2021-04-16 10:05:00|2263.7|2263.4|2263.8|2263.5|2264.7|2264.4|2263.6|2263.3|60
1618567800000|2021-04-16 10:10:00|2263.6|2263.3|2263.9|2263.6|2264.4|2264.1|2263.4|2263.1|31
1618568100000|2021-04-16 10:15:00|2264|2263.7|2264.3|2264|2264.5|2264.2|2263.8|2263.5|30
1618568400000|2021-04-16 10:20:00|2264.4|2264.1|2263.4|2263.1|2265|2264.7|2263.3|2263|60
1618568700000|2021-04-16 10:25:00|2263.6|2263.3|2264.8|2264.5|2265|2264.7|2263.6|2263.3|53
1618569000000|2021-04-16 10:30:00|2264.7|2264.4|2263.5|2263.2|2265|2264.7|2263.2|2262.9|88
1618569300000|2021-04-16 10:35:00|2263.2|2262.9|2264.2|2263.9|2264.5|2264.2|2263.2|2262.9|50
1618569600000|2021-04-16 10:40:00|2264.1|2263.8|2263|2262.7|2264.1|2263.8|2263|2262.7|42
1618569900000|2021-04-16 10:45:00|2263.3|2263|2264|2263.7|2264.2|2263.9|2263.2|2262.9|39
1618570200000|2021-04-16 10:50:00|2263.8|2263.5|2262.7|2262.4|2263.9|2263.6|2262.6|2262.3|58
1618570500000|2021-04-16 10:55:00|2262.8|2262.5|2262.3|2262|2263.4|2263.1|2262.3|2262|43
1618570800000|2021-04-16 11:00:00|2262.4|2262.1|2262.7|2262.4|2263.3|2263|2261.8|2261.5|161
1618571100000|2021-04-16 11:05:00|2262.6|2262.3|2262.9|2262.6|2263|2262.7|2261.1|2260.8|102
1618571400000|2021-04-16 11:10:00|2263|2262.7|2264.7|2264.4|2264.7|2264.4|2263|2262.7|125
1618571700000|2021-04-16 11:15:00|2264.5|2264.2|2265.7|2265.4|2266.1|2265.8|2264.3|2264|165
1618572000000|2021-04-16 11:20:00|2265.6|2265.3|2264.8|2264.5|2265.6|2265.3|2264.6|2264.3|141
1618572300000|2021-04-16 11:25:00|2264.7|2264.4|2264.1|2263.8|2264.7|2264.4|2264|2263.7|22
1618572600000|2021-04-16 11:30:00|2264.3|2264|2263.7|2263.4|2264.9|2264.6|2263.7|2263.4|96
1618572900000|2021-04-16 11:35:00|2263.8|2263.5|2265|2264.7|2265.2|2264.9|2263.6|2263.3|80
1618573200000|2021-04-16 11:40:00|2264.8|2264.5|2264.3|2264|2264.8|2264.5|2263.7|2263.4|114
1618573500000|2021-04-16 11:45:00|2264.2|2263.9|2265.8|2265.5|2265.8|2265.5|2264|2263.7|125
1618573800000|2021-04-16 11:50:00|2265.7|2265.4|2265.2|2264.9|2266.2|2265.9|2265|2264.7|159
1618574100000|2021-04-16 11:55:00|2265.7|2265.4|2265.2|2264.9|2265.7|2265.4|2264.7|2264.4|49
1618574400000|2021-04-16 12:00:00|2265|2264.7|2266.5|2266.2|2267|2266.7|2264.7|2264.4|253
1618574700000|2021-04-16 12:05:00|2266.3|2266|2265.9|2265.6|2267.1|2266.8|2265.7|2265.4|146
1618575000000|2021-04-16 12:10:00|2266|2265.7|2266.2|2265.9|2266.3|2266|2265.1|2264.8|136
1618575300000|2021-04-16 12:15:00|2266.3|2266|2264.5|2264.2|2266.3|2266|2264.1|2263.8|133
1618575600000|2021-04-16 12:20:00|2264.1|2263.8|2263.7|2263.4|2264.1|2263.8|2262.8|2262.5|166
1618575900000|2021-04-16 12:25:00|2263.6|2263.3|2263|2262.7|2263.9|2263.6|2262.6|2262.3|138
1618576200000|2021-04-16 12:30:00|2262.8|2262.5|2262.8|2262.5|2263.9|2263.6|2261.9|2261.6|299
1618576500000|2021-04-16 12:35:00|2262.3|2262|2263.7|2263.4|2263.8|2263.5|2262.3|2262|174
1618576800000|2021-04-16 12:40:00|2263.6|2263.3|2261.1|2260.8|2263.7|2263.4|2260.8|2260.5|205
1618577100000|2021-04-16 12:45:00|2261.3|2261|2262.2|2261.9|2262.9|2262.6|2261.1|2260.8|146
1618577400000|2021-04-16 12:50:00|2262.1|2261.8|2263.5|2263.2|2263.6|2263.3|2261.7|2261.4|222
1618577700000|2021-04-16 12:55:00|2263.2|2262.9|2263.8|2263.5|2264.1|2263.8|2263.1|2262.8|168
1618578000000|2021-04-16 13:00:00|2264|2263.7|2263.2|2262.9|2264.1|2263.8|2262.8|2262.5|345
1618578300000|2021-04-16 13:05:00|2263.3|2263|2266|2265.7|2266.8|2266.5|2262.6|2262.3|428
1618578600000|2021-04-16 13:10:00|2266.1|2265.8|2266.6|2266.3|2266.8|2266.5|2265.6|2265.3|376
1618578900000|2021-04-16 13:15:00|2266.4|2266.1|2266.7|2266.4|2268.1|2267.8|2266|2265.7|439
1618579200000|2021-04-16 13:20:00|2266.6|2266.3|2268.6|2268.3|2268.6|2268.3|2265.8|2265.5|334
1618579500000|2021-04-16 13:25:00|2268.7|2268.4|2269.4|2269.1|2270.5|2270.2|2268.1|2267.8|1096
1618579800000|2021-04-16 13:30:00|2269.8|2269.5|2266.2|2265.9|2272.4|2272.1|2262.9|2262.6|6680
1618580100000|2021-04-16 13:35:00|2266.5|2266.2|2259.3|2259|2269.2|2268.9|2256.3|2256|4430
1618580400000|2021-04-16 13:40:00|2259.5|2259.2|2261.5|2261.2|2262|2261.7|2255.7|2255.4|3278
1618580700000|2021-04-16 13:45:00|2261.4|2261.1|2265.3|2265|2265.3|2265|2259.1|2258.8|3346
1618581000000|2021-04-16 13:50:00|2265.5|2265.2|2253.3|2253|2266.4|2266.1|2253.3|2253|3220
1618581300000|2021-04-16 13:55:00|2253.6|2253.3|2250.6|2250.3|2254.7|2254.4|2250|2249.7|2598
1618581600000|2021-04-16 14:00:00|2250.8|2250.5|2250.8|2250.5|2251.4|2251.1|2245.5|2245.2|3025
1618581900000|2021-04-16 14:05:00|2251|2250.7|2254.4|2254.1|2254.8|2254.5|2248.9|2248.6|2692
1618582200000|2021-04-16 14:10:00|2254.5|2254.2|2251.1|2250.8|2255.1|2254.8|2250.2|2249.9|1857
1618582500000|2021-04-16 14:15:00|2251.7|2251.4|2252.5|2252.2|2253.8|2253.5|2249.4|2249.1|4573
1618582800000|2021-04-16 14:20:00|2252.1|2251.8|2256.4|2256.1|2256.7|2256.4|2250.2|2249.9|1645
1618583100000|2021-04-16 14:25:00|2256.6|2256.3|2256.6|2256.3|2259.4|2259.1|2255|2254.7|1490
1618583400000|2021-04-16 14:30:00|2257.2|2256.9|2255.3|2255|2259.1|2258.8|2253.9|2253.6|1748
1618583700000|2021-04-16 14:35:00|2255.2|2254.9|2260.1|2259.8|2260.5|2260.2|2252.8|2252.5|1812
1618584000000|2021-04-16 14:40:00|2260.2|2259.9|2262.8|2262.5|2264.5|2264.2|2260.2|2259.9|1572
1618584300000|2021-04-16 14:45:00|2263.3|2263|2265.6|2265.3|2266.1|2265.8|2262|2261.7|1850
1618584600000|2021-04-16 14:50:00|2265.5|2265.2|2263.7|2263.4|2265.6|2265.3|2262.8|2262.5|1533
1618584900000|2021-04-16 14:55:00|2263.6|2263.3|2260|2259.7|2264.3|2264|2259.8|2259.5|2241
1618585200000|2021-04-16 15:00:00|2259.9|2259.6|2263.1|2262.8|2263.7|2263.4|2259.8|2259.5|1281
1618585500000|2021-04-16 15:05:00|2263.2|2262.9|2264.6|2264.3|2266.7|2266.4|2263.2|2262.9|2310
1618585800000|2021-04-16 15:10:00|2264|2263.7|2258.7|2258.4|2264.1|2263.8|2258.6|2258.3|1115
1618586100000|2021-04-16 15:15:00|2258.9|2258.6|2259.3|2259|2259.6|2259.3|2256.7|2256.4|1380
1618586400000|2021-04-16 15:20:00|2259.2|2258.9|2260.2|2259.9|2261.5|2261.2|2259|2258.7|905
1618586700000|2021-04-16 15:25:00|2260.1|2259.8|2259.2|2258.9|2261|2260.7|2259|2258.7|953
1618587000000|2021-04-16 15:30:00|2259.7|2259.4|2262.6|2262.3|2262.6|2262.3|2257.8|2257.5|936
1618587300000|2021-04-16 15:35:00|2262.8|2262.5|2262.2|2261.9|2263.3|2263|2260.1|2259.8|802
1618587600000|2021-04-16 15:40:00|2262.3|2262|2260.9|2260.6|2262.9|2262.6|2259.9|2259.6|852
1618587900000|2021-04-16 15:45:00|2260.8|2260.5|2261.1|2260.8|2261.2|2260.9|2259.4|2259.1|690
1618588200000|2021-04-16 15:50:00|2260.9|2260.6|2261.8|2261.5|2262.4|2262.1|2260.8|2260.5|589
1618588500000|2021-04-16 15:55:00|2262|2261.7|2258.9|2258.6|2262.1|2261.8|2258.8|2258.5|2232
1618588800000|2021-04-16 16:00:00|2258.8|2258.5|2260.2|2259.9|2260.9|2260.6|2258.7|2258.4|1340
1618589100000|2021-04-16 16:05:00|2260.6|2260.3|2256.5|2256.2|2261.3|2261|2256.3|2256|1375
1618589400000|2021-04-16 16:10:00|2256.6|2256.3|2254.8|2254.5|2256.8|2256.5|2254.4|2254.1|3287
1618589700000|2021-04-16 16:15:00|2254.9|2254.6|2254.7|2254.4|2257.4|2257.1|2254.7|2254.4|1638
1618590000000|2021-04-16 16:20:00|2254.6|2254.3|2256.3|2256|2257|2256.7|2253.3|2253|2941
1618590300000|2021-04-16 16:25:00|2256.2|2255.9|2256.6|2256.3|2257.7|2257.4|2255.4|2255.1|572
1618590600000|2021-04-16 16:30:00|2256.7|2256.4|2257.3|2257|2257.3|2257|2254.6|2254.3|577
1618590900000|2021-04-16 16:35:00|2257.2|2256.9|2255.4|2255.1|2257.2|2256.9|2254.8|2254.5|588
1618591200000|2021-04-16 16:40:00|2255.5|2255.2|2256.6|2256.3|2257.1|2256.8|2254.9|2254.6|496
1618591500000|2021-04-16 16:45:00|2256.5|2256.2|2256.3|2256|2257|2256.7|2255.8|2255.5|518
1618591800000|2021-04-16 16:50:00|2256.2|2255.9|2255.3|2255|2256.3|2256|2252.7|2252.4|1124
1618592100000|2021-04-16 16:55:00|2255.2|2254.9|2255.6|2255.3|2256.1|2255.8|2254.9|2254.6|401
1618592400000|2021-04-16 17:00:00|2255.5|2255.2|2253.9|2253.6|2255.7|2255.4|2253.8|2253.5|428
1618592700000|2021-04-16 17:05:00|2253.8|2253.5|2254.8|2254.5|2255.3|2255|2253.4|2253.1|554
1618593000000|2021-04-16 17:10:00|2255|2254.7|2254|2253.7|2255.6|2255.3|2253.8|2253.5|629
1618593300000|2021-04-16 17:15:00|2253.9|2253.6|2256.1|2255.8|2256.5|2256.2|2253.5|2253.2|807
1618593600000|2021-04-16 17:20:00|2256.2|2255.9|2256.9|2256.6|2257.3|2257|2256|2255.7|585
1618593900000|2021-04-16 17:25:00|2256.7|2256.4|2258.3|2258|2259.9|2259.6|2256.7|2256.4|980
1618594200000|2021-04-16 17:30:00|2258.4|2258.1|2260.1|2259.8|2260.4|2260.1|2258.1|2257.8|1115
1618594500000|2021-04-16 17:35:00|2260|2259.7|2260.4|2260.1|2261.6|2261.3|2259.8|2259.5|1663
1618594800000|2021-04-16 17:40:00|2260.5|2260.2|2261.1|2260.8|2261.2|2260.9|2259.7|2259.4|1172
1618595100000|2021-04-16 17:45:00|2261.2|2260.9|2259|2258.7|2261.6|2261.3|2258.7|2258.4|993
1618595400000|2021-04-16 17:50:00|2259.1|2258.8|2260.1|2259.8|2260.5|2260.2|2258.8|2258.5|521
1618595700000|2021-04-16 17:55:00|2260.2|2259.9|2260.6|2260.3|2260.9|2260.6|2259.5|2259.2|1507
1618596000000|2021-04-16 18:00:00|2260.5|2260.2|2264.2|2263.9|2264.3|2264|2259.3|2259|1292
1618596300000|2021-04-16 18:05:00|2264.1|2263.8|2264.6|2264.3|2264.6|2264.3|2263.8|2263.5|619
1618596600000|2021-04-16 18:10:00|2264.7|2264.4|2263.4|2263.1|2264.9|2264.6|2263.1|2262.8|792
1618596900000|2021-04-16 18:15:00|2263.5|2263.2|2264.1|2263.8|2264.3|2264|2262.6|2262.3|624
1618597200000|2021-04-16 18:20:00|2264.2|2263.9|2264.6|2264.3|2265|2264.7|2263.1|2262.8|508
1618597500000|2021-04-16 18:25:00|2264.7|2264.4|2264.5|2264.2|2265.1|2264.8|2262.7|2262.4|627
1618597800000|2021-04-16 18:30:00|2264.6|2264.3|2266.7|2266.4|2266.7|2266.4|2264.3|2264|602
1618598100000|2021-04-16 18:35:00|2266.6|2266.3|2265.5|2265.2|2266.6|2266.3|2264.6|2264.3|639
1618598400000|2021-04-16 18:40:00|2265.3|2265|2266.3|2266|2266.7|2266.4|2264.3|2264|866
1618598700000|2021-04-16 18:45:00|2266.2|2265.9|2265.9|2265.6|2267.2|2266.9|2265.5|2265.2|508
1618599000000|2021-04-16 18:50:00|2265.8|2265.5|2268.4|2268.1|2268.5|2268.2|2265.6|2265.3|793
1618599300000|2021-04-16 18:55:00|2268.3|2268|2268.9|2268.6|2269|2268.7|2267.8|2267.5|761
1618599600000|2021-04-16 19:00:00|2268.8|2268.5|2268.4|2268.1|2269.6|2269.3|2267.8|2267.5|1188
1618599900000|2021-04-16 19:05:00|2268.6|2268.3|2269.6|2269.3|2269.7|2269.4|2268.2|2267.9|978
1618600200000|2021-04-16 19:10:00|2269.4|2269.1|2270.4|2270.1|2271.7|2271.4|2269.3|2269|1417
1618600500000|2021-04-16 19:15:00|2270.5|2270.2|2269.8|2269.5|2271|2270.7|2269.1|2268.8|706
1618600800000|2021-04-16 19:20:00|2269.9|2269.6|2266.5|2266.2|2270.9|2270.6|2266.3|2266|1322
1618601100000|2021-04-16 19:25:00|2266.6|2266.3|2266.7|2266.4|2267.6|2267.3|2265.8|2265.5|813
1618601400000|2021-04-16 19:30:00|2266.8|2266.5|2266|2265.7|2267.1|2266.8|2265.7|2265.4|1164
1618601700000|2021-04-16 19:35:00|2265.9|2265.6|2266.9|2266.6|2267.4|2267.1|2265.8|2265.5|1514
1618602000000|2021-04-16 19:40:00|2266.8|2266.5|2267.2|2266.9|2267.5|2267.2|2265.1|2264.8|2069
1618602300000|2021-04-16 19:45:00|2267.1|2266.8|2264.5|2264.2|2267.2|2266.9|2264.1|2263.8|2869
1618602600000|2021-04-16 19:50:00|2265.4|2265.1|2264.5|2264.2|2266.4|2266.1|2263.7|2263.4|2859
1618602900000|2021-04-16 19:55:00|2264.4|2264.1|2262.8|2262.5|2264.6|2264.3|2260.2|2259.9|11136
1618603200000|2021-04-16 20:00:00|2262.5|2262.2|2260.8|2260.5|2263.3|2263|2260.4|2260.1|4199
1618603500000|2021-04-16 20:05:00|2260.7|2260.4|2261.3|2261|2262|2261.7|2260.1|2259.8|1098
1618603800000|2021-04-16 20:10:00|2261.2|2260.9|2261.5|2260.7|2262|2261.7|2259.4|2259.1|1275
1618604100000|2021-04-16 20:15:00|2261.6|2260.8|2261.4|2260.6|2261.7|2260.9|2261.2|2260.4|1
1618604400000|2021-04-16 20:20:00|2261.3|2260.5|2261.6|2260.8|2261.6|2260.8|2261.3|2260.5|0
1618604700000|2021-04-16 20:25:00|2261.7|2260.9|2261.8|2261|2261.9|2261.1|2261.7|2260.9|0
1618605000000|2021-04-16 20:30:00|2260.4|2260.1|2261.5|2261.2|2261.8|2261.5|2260.3|2260|169
1618605300000|2021-04-16 20:35:00|2261.8|2261.5|2261.6|2261.3|2262|2261.7|2261|2260.7|111
1618605600000|2021-04-16 20:40:00|2261.4|2261.1|2261.1|2260.8|2261.6|2261.3|2260.9|2260.6|139
1618605900000|2021-04-16 20:45:00|2260.9|2260.6|2261.2|2260.9|2261.7|2261.4|2260.3|2260|170
1618606200000|2021-04-16 20:50:00|2261|2260.7|2259.3|2259|2261|2260.7|2259.3|2259|190
1618606500000|2021-04-16 20:55:00|2259.2|2258.9|2261|2260.2|2261|2260.7|2259|2258.7|230
1618783200000|2021-04-18 22:00:00|2254|2253.7|2257.2|2256.9|2257.8|2257.5|2253.6|2253.3|196
1618783500000|2021-04-18 22:05:00|2257.4|2257.1|2256.8|2256.5|2257.6|2257.3|2256.7|2256.4|149
1618783800000|2021-04-18 22:10:00|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2255.8|2255.5|85
1618784100000|2021-04-18 22:15:00|2256.8|2256.5|2257.3|2257|2257.3|2257|2256.5|2256.2|61
1618784400000|2021-04-18 22:20:00|2257.2|2256.9|2257.1|2256.8|2257.5|2257.2|2256.2|2255.9|180
1618784700000|2021-04-18 22:25:00|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2256.9|2256.6|32
1618785000000|2021-04-18 22:30:00|2257|2256.7|2257.1|2256.8|2257.7|2257.4|2257|2256.7|64
1618785300000|2021-04-18 22:35:00|2256.9|2256.6|2257.4|2257.1|2257.4|2257.1|2256.9|2256.6|9
1618785600000|2021-04-18 22:40:00|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|36
1618785900000|2021-04-18 22:45:00|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.4|2257.1|27
1618786200000|2021-04-18 22:50:00|2257.6|2257.3|2258.1|2257.8|2258.1|2257.8|2257.6|2257.3|14
1618786500000|2021-04-18 22:55:00|2257.9|2257.6|2257.9|2257.6|2258.2|2257.9|2257.7|2257.4|25
1618786800000|2021-04-18 23:00:00|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.1|2256.8|32
1618787100000|2021-04-18 23:05:00|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.4|2257.1|14
1618787400000|2021-04-18 23:10:00|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.3|2257|30
1618787700000|2021-04-18 23:15:00|2257.7|2257.4|2257.3|2257|2257.7|2257.4|2257.2|2256.9|12
1618788000000|2021-04-18 23:20:00|2257.4|2257.1|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|10
1618788300000|2021-04-18 23:25:00|2257.2|2256.9|2256.8|2256.5|2257.2|2256.9|2256.8|2256.5|13
1618788600000|2021-04-18 23:30:00|2256.7|2256.4|2257.2|2256.9|2257.4|2257.1|2256.2|2255.9|34
1618788900000|2021-04-18 23:35:00|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|3
1618789200000|2021-04-18 23:40:00|2256.4|2256.1|2255.4|2255.1|2256.7|2256.4|2255.1|2254.8|95
1618789500000|2021-04-18 23:45:00|2255.5|2255.2|2255.9|2255.6|2256|2255.7|2255.3|2255|16
1618789800000|2021-04-18 23:50:00|2255.7|2255.4|2255|2254.7|2255.8|2255.5|2254.5|2254.2|22
1618790100000|2021-04-18 23:55:00|2254.5|2254.2|2253.8|2253.5|2254.5|2254.2|2253.6|2253.3|40
1618790400000|2021-04-19 00:00:00|2253.7|2253.4|2251.6|2251.3|2253.9|2253.6|2250.9|2250.6|256
1618790700000|2021-04-19 00:05:00|2251.3|2251|2248.8|2248.5|2251.3|2251|2248.3|2248|362
1618791000000|2021-04-19 00:10:00|2248.7|2248.4|2250|2249.7|2250.2|2249.9|2248|2247.7|105
1618791300000|2021-04-19 00:15:00|2249.7|2249.4|2250.9|2250.6|2251.3|2251|2249.5|2249.2|125
1618791600000|2021-04-19 00:20:00|2250.8|2250.5|2250.2|2249.9|2251.2|2250.9|2250.2|2249.9|29
1618791900000|2021-04-19 00:25:00|2250.7|2250.4|2250.8|2250.5|2251.4|2251.1|2250.7|2250.4|26
1618792200000|2021-04-19 00:30:00|2250.7|2250.4|2251.6|2251.3|2252|2251.7|2249.8|2249.5|83
1618792500000|2021-04-19 00:35:00|2251.4|2251.1|2252.2|2251.9|2252.4|2252.1|2250.8|2250.5|76
1618792800000|2021-04-19 00:40:00|2252.3|2252|2251.3|2251|2252.3|2252|2251.3|2251|144
1618793100000|2021-04-19 00:45:00|2251.4|2251.1|2253|2252.7|2253|2252.7|2251.4|2251.1|70
1618793400000|2021-04-19 00:50:00|2252.8|2252.5|2253.2|2252.9|2253.4|2253.1|2252.8|2252.5|26
1618793700000|2021-04-19 00:55:00|2253.1|2252.8|2252.3|2252|2253.1|2252.8|2252.2|2251.9|67
1618794000000|2021-04-19 01:00:00|2252.4|2252.1|2251|2250.7|2253.1|2252.8|2250.7|2250.4|42
1618794300000|2021-04-19 01:05:00|2251.1|2250.8|2252.4|2252.1|2252.5|2252.2|2251.1|2250.8|48
1618794600000|2021-04-19 01:10:00|2251.6|2251.3|2252.6|2252.3|2252.6|2252.3|2251.3|2251|14
1618794900000|2021-04-19 01:15:00|2252.5|2252.2|2252|2251.7|2253.2|2252.9|2252|2251.7|33
1618795200000|2021-04-19 01:20:00|2251.9|2251.6|2251.2|2250.9|2251.9|2251.6|2250.8|2250.5|22
1618795500000|2021-04-19 01:25:00|2250.7|2250.4|2251|2250.7|2251.2|2250.9|2250.2|2249.9|15
1618795800000|2021-04-19 01:30:00|2251.5|2251.2|2249.9|2249.6|2251.5|2251.2|2249|2248.7|192
1618796100000|2021-04-19 01:35:00|2249.5|2249.2|2251.4|2251.1|2251.5|2251.2|2249.3|2249|33
1618796400000|2021-04-19 01:40:00|2251.6|2251.3|2252.1|2251.8|2252.1|2251.8|2250.9|2250.6|35
1618796700000|2021-04-19 01:45:00|2252.4|2252.1|2252.8|2252.5|2253.1|2252.8|2251.8|2251.5|41
1618797000000|2021-04-19 01:50:00|2252.9|2252.6|2253.1|2252.8|2253.7|2253.4|2252.6|2252.3|51
1618797300000|2021-04-19 01:55:00|2253|2252.7|2253.2|2252.9|2253.8|2253.5|2253|2252.7|34
1618797600000|2021-04-19 02:00:00|2253|2252.7|2254.9|2254.6|2255.4|2255.1|2252.5|2252.2|166
1618797900000|2021-04-19 02:05:00|2254.8|2254.5|2254.6|2254.3|2255.2|2254.9|2254.3|2254|44
1618798200000|2021-04-19 02:10:00|2254.9|2254.6|2255.2|2254.9|2255.7|2255.4|2254.6|2254.3|31
1618798500000|2021-04-19 02:15:00|2255.5|2255.2|2255|2254.7|2255.6|2255.3|2255|2254.7|12
1618798800000|2021-04-19 02:20:00|2255.2|2254.9|2254.7|2254.4|2255.2|2254.9|2254.4|2254.1|67
1618799100000|2021-04-19 02:25:00|2254.8|2254.5|2254.7|2254.4|2255.2|2254.9|2254.7|2254.4|27
1618799400000|2021-04-19 02:30:00|2254.8|2254.5|2254.7|2254.4|2255.1|2254.8|2254.6|2254.3|33
1618799700000|2021-04-19 02:35:00|2254.5|2254.2|2254.1|2253.8|2254.5|2254.2|2253.9|2253.6|10
1618800000000|2021-04-19 02:40:00|2254.5|2254.2|2254.6|2254.3|2254.9|2254.6|2254|2253.7|23
1618800300000|2021-04-19 02:45:00|2254.7|2254.4|2255.2|2254.9|2255.2|2254.9|2254.3|2254|15
1618800600000|2021-04-19 02:50:00|2255.1|2254.8|2254.7|2254.4|2255.2|2254.9|2254.6|2254.3|30
1618800900000|2021-04-19 02:55:00|2254|2253.7|2254|2253.7|2254|2253.7|2252.7|2252.4|54
1618801200000|2021-04-19 03:00:00|2254.1|2253.8|2254.2|2253.9|2254.8|2254.5|2253.6|2253.3|56
1618801500000|2021-04-19 03:05:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1618801800000|2021-04-19 03:10:00|2254.9|2254.6|2254.8|2254.5|2255.2|2254.9|2254.5|2254.2|20
1618802100000|2021-04-19 03:15:00|2255.2|2254.9|2255.6|2255.3|2255.6|2255.3|2255.2|2254.9|24
1618802400000|2021-04-19 03:20:00|2255.7|2255.4|2255.8|2255.5|2255.9|2255.6|2255.1|2254.8|29
1618802700000|2021-04-19 03:25:00|2255.6|2255.3|2254.8|2254.5|2255.6|2255.3|2254.8|2254.5|22
1618803000000|2021-04-19 03:30:00|2254.5|2254.2|2253.6|2253.3|2254.5|2254.2|2253.1|2252.8|74
1618803300000|2021-04-19 03:35:00|2253.8|2253.5|2253.9|2253.6|2255|2254.7|2253.8|2253.5|32
1618803600000|2021-04-19 03:40:00|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|9
1618803900000|2021-04-19 03:45:00|2253.3|2253|2253.3|2253|2253.4|2253.1|2252.7|2252.4|34
1618804200000|2021-04-19 03:50:00|2253.1|2252.8|2252.5|2252.2|2253.1|2252.8|2252.1|2251.8|64
1618804500000|2021-04-19 03:55:00|2252.8|2252.5|2252.8|2252.5|2253.1|2252.8|2252.6|2252.3|19
1618804800000|2021-04-19 04:00:00|2253.1|2252.8|2253.3|2253|2253.3|2253|2253|2252.7|19
1618805100000|2021-04-19 04:05:00|2253.2|2252.9|2253.7|2253.4|2254.1|2253.8|2253.1|2252.8|46
1618805400000|2021-04-19 04:10:00|2253.2|2252.9|2253.6|2253.3|2253.6|2253.3|2253.1|2252.8|6
1618805700000|2021-04-19 04:15:00|2253.7|2253.4|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|9
1618806000000|2021-04-19 04:20:00|2253.7|2253.4|2253.5|2253.2|2253.9|2253.6|2253.4|2253.1|11
1618806300000|2021-04-19 04:25:00|2253.7|2253.4|2254.1|2253.8|2254.1|2253.8|2253.5|2253.2|8
1618806600000|2021-04-19 04:30:00|2254.2|2253.9|2255.1|2254.8|2255.2|2254.9|2254.2|2253.9|62
1618806900000|2021-04-19 04:35:00|2254.9|2254.6|2254.3|2254|2254.9|2254.6|2254.3|2254|15
1618807200000|2021-04-19 04:40:00|2253.8|2253.5|2254.2|2253.9|2254.2|2253.9|2253.8|2253.5|16
1618807500000|2021-04-19 04:45:00|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2253.9|2253.6|4
1618807800000|2021-04-19 04:50:00|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|7
1618808100000|2021-04-19 04:55:00|2254.3|2254|2253.7|2253.4|2254.4|2254.1|2253.7|2253.4|14
1618808400000|2021-04-19 05:00:00|2253.6|2253.3|2254.5|2254.2|2254.5|2254.2|2253.6|2253.3|20
1618808700000|2021-04-19 05:05:00|2254.3|2254|2252.5|2252.2|2254.3|2254|2252.5|2252.2|55
1618809000000|2021-04-19 05:10:00|2252.7|2252.4|2252.1|2251.8|2252.8|2252.5|2251.4|2251.1|68
1618809300000|2021-04-19 05:15:00|2252.4|2252.1|2251.5|2251.2|2252.6|2252.3|2251.3|2251|16
1618809600000|2021-04-19 05:20:00|2251.4|2251.1|2252|2251.7|2252|2251.7|2251.4|2251.1|7
1618809900000|2021-04-19 05:25:00|2251.5|2251.2|2252.3|2252|2252.3|2252|2251.1|2250.8|28
1618810200000|2021-04-19 05:30:00|2252.1|2251.8|2252.7|2252.4|2253.4|2253.1|2252.1|2251.8|46
1618810500000|2021-04-19 05:35:00|2253.6|2253.3|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|13
1618810800000|2021-04-19 05:40:00|2253.8|2253.5|2253.9|2253.6|2254.2|2253.9|2253.8|2253.5|28
1618811100000|2021-04-19 05:45:00|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.2|2252.9|10
1618811400000|2021-04-19 05:50:00|2253.4|2253.1|2253.2|2252.9|2253.5|2253.2|2253|2252.7|19
1618811700000|2021-04-19 05:55:00|2253.3|2253|2252.7|2252.4|2253.3|2253|2252.5|2252.2|22
1618812000000|2021-04-19 06:00:00|2252.5|2252.2|2250.8|2250.5|2252.5|2252.2|2250.7|2250.4|64
1618812300000|2021-04-19 06:05:00|2250.9|2250.6|2251|2250.7|2251.6|2251.3|2250.7|2250.4|40
1618812600000|2021-04-19 06:10:00|2251.5|2251.2|2252.9|2252.6|2252.9|2252.6|2251.1|2250.8|67
1618812900000|2021-04-19 06:15:00|2252.6|2252.3|2253.8|2253.5|2254.1|2253.8|2252.6|2252.3|56
1618813200000|2021-04-19 06:20:00|2253.6|2253.3|2255.1|2254.8|2255.1|2254.8|2253.6|2253.3|134
1618813500000|2021-04-19 06:25:00|2255.2|2254.9|2253.1|2252.8|2255.2|2254.9|2253|2252.7|72
1618813800000|2021-04-19 06:30:00|2252.8|2252.5|2251.4|2251.1|2252.8|2252.5|2251.3|2251|42
1618814100000|2021-04-19 06:35:00|2251.2|2250.9|2250.8|2250.5|2251.4|2251.1|2248.9|2248.6|177
1618814400000|2021-04-19 06:40:00|2250.7|2250.4|2249.1|2248.8|2250.7|2250.4|2248.8|2248.5|119
1618814700000|2021-04-19 06:45:00|2248.7|2248.4|2249.3|2249|2250.1|2249.8|2248.7|2248.4|71
1618815000000|2021-04-19 06:50:00|2248.7|2248.4|2248.8|2248.5|2249.2|2248.9|2248.5|2248.2|69
1618815300000|2021-04-19 06:55:00|2248.6|2248.3|2249.1|2248.8|2249.3|2249|2247.9|2247.6|91
1618815600000|2021-04-19 07:00:00|2249.7|2249.4|2251.3|2251|2251.8|2251.5|2249.4|2249.1|148
1618815900000|2021-04-19 07:05:00|2251|2250.7|2251.5|2251.2|2253|2252.7|2250.3|2250|114
1618816200000|2021-04-19 07:10:00|2251.4|2251.1|2253.1|2252.8|2253.4|2253.1|2251.4|2251.1|74
1618816500000|2021-04-19 07:15:00|2253.6|2253.3|2252.2|2251.9|2253.6|2253.3|2252|2251.7|57
1618816800000|2021-04-19 07:20:00|2252.1|2251.8|2251.5|2251.2|2252.1|2251.8|2250.2|2249.9|116
1618817100000|2021-04-19 07:25:00|2251.1|2250.8|2251.1|2250.8|2252.3|2252|2251|2250.7|52
1618817400000|2021-04-19 07:30:00|2251.2|2250.9|2252.2|2251.9|2252.3|2252|2251.1|2250.8|38
1618817700000|2021-04-19 07:35:00|2252.3|2252|2251.1|2250.8|2252.6|2252.3|2251.1|2250.8|65
1618818000000|2021-04-19 07:40:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2250.6|2250.3|93
1618818300000|2021-04-19 07:45:00|2251.1|2250.8|2251.6|2251.3|2252|2251.7|2250.6|2250.3|80
1618818600000|2021-04-19 07:50:00|2251.8|2251.5|2252|2251.7|2253.2|2252.9|2251.6|2251.3|143
1618818900000|2021-04-19 07:55:00|2252.2|2251.9|2250.7|2250.4|2252.2|2251.9|2250.7|2250.4|84
1618819200000|2021-04-19 08:00:00|2251.3|2251|2253|2252.7|2254.1|2253.8|2251|2250.7|327
1618819500000|2021-04-19 08:05:00|2253.4|2253.1|2253.8|2253.5|2254.4|2254.1|2253.3|2253|155
1618819800000|2021-04-19 08:10:00|2254.2|2253.9|2254.2|2253.9|2254.5|2254.2|2253.4|2253.1|85
1618820100000|2021-04-19 08:15:00|2253.9|2253.6|2252.8|2252.5|2254.2|2253.9|2252.2|2251.9|72
1618820400000|2021-04-19 08:20:00|2252.5|2252.2|2252.9|2252.6|2252.9|2252.6|2252|2251.7|69
1618820700000|2021-04-19 08:25:00|2252.7|2252.4|2252.4|2252.1|2253.1|2252.8|2252.4|2252.1|37
1618821000000|2021-04-19 08:30:00|2252.1|2251.8|2252.4|2252.1|2252.8|2252.5|2251.4|2251.1|85
1618821300000|2021-04-19 08:35:00|2252.6|2252.3|2253|2252.7|2253|2252.7|2251.8|2251.5|58
1618821600000|2021-04-19 08:40:00|2253.2|2252.9|2252.6|2252.3|2253.7|2253.4|2252.6|2252.3|54
1618821900000|2021-04-19 08:45:00|2252.9|2252.6|2253.4|2253.1|2253.9|2253.6|2252.9|2252.6|35
1618822200000|2021-04-19 08:50:00|2253.3|2253|2252.7|2252.4|2253.8|2253.5|2252.5|2252.2|44
1618822500000|2021-04-19 08:55:00|2252.8|2252.5|2251.1|2250.8|2252.9|2252.6|2250.8|2250.5|90
1618822800000|2021-04-19 09:00:00|2251.3|2251|2249.5|2249.2|2251.3|2251|2249.5|2249.2|229
1618823100000|2021-04-19 09:05:00|2249.6|2249.3|2249.3|2249|2249.9|2249.6|2248.7|2248.4|70
1618823400000|2021-04-19 09:10:00|2249.2|2248.9|2249.5|2249.2|2250.3|2250|2249.1|2248.8|77
1618823700000|2021-04-19 09:15:00|2249.2|2248.9|2249.7|2249.4|2249.8|2249.5|2248.9|2248.6|67
1618824000000|2021-04-19 09:20:00|2249.5|2249.2|2249.2|2248.9|2249.6|2249.3|2248.9|2248.6|31
1618824300000|2021-04-19 09:25:00|2249.3|2249|2248.8|2248.5|2249.4|2249.1|2248.3|2248|125
1618824600000|2021-04-19 09:30:00|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2248.6|2248.3|92
1618824900000|2021-04-19 09:35:00|2249|2248.7|2246.4|2246.1|2249|2248.7|2246.3|2246|120
1618825200000|2021-04-19 09:40:00|2246.5|2246.2|2247.5|2247.2|2247.6|2247.3|2244.8|2244.5|373
1618825500000|2021-04-19 09:45:00|2247.6|2247.3|2248.5|2248.2|2249.4|2249.1|2247.3|2247|153
1618825800000|2021-04-19 09:50:00|2248.4|2248.1|2248.8|2248.5|2248.8|2248.5|2247.6|2247.3|100
1618826100000|2021-04-19 09:55:00|2248.6|2248.3|2248.2|2247.9|2248.6|2248.3|2247.5|2247.2|42
1618826400000|2021-04-19 10:00:00|2248.1|2247.8|2247.8|2247.5|2248.2|2247.9|2247.3|2247|47
1618826700000|2021-04-19 10:05:00|2247.1|2246.8|2248|2247.7|2248|2247.7|2247|2246.7|45
1618827000000|2021-04-19 10:10:00|2248.2|2247.9|2248.6|2248.3|2249.3|2249|2248.2|2247.9|51
1618827300000|2021-04-19 10:15:00|2249|2248.7|2248.6|2248.3|2249|2248.7|2248.2|2247.9|41
1618827600000|2021-04-19 10:20:00|2248.5|2248.2|2247.5|2247.2|2248.7|2248.4|2247.2|2246.9|86
1618827900000|2021-04-19 10:25:00|2247.4|2247.1|2248.1|2247.8|2248.1|2247.8|2246.7|2246.4|67
1618828200000|2021-04-19 10:30:00|2248|2247.7|2247.3|2247|2248|2247.7|2246.8|2246.5|126
1618828500000|2021-04-19 10:35:00|2247.1|2246.8|2245.9|2245.6|2247.4|2247.1|2245.6|2245.3|288
1618828800000|2021-04-19 10:40:00|2245.8|2245.5|2242.2|2241.9|2245.8|2245.5|2241.9|2241.6|421
1618829100000|2021-04-19 10:45:00|2242|2241.7|2242.1|2241.8|2242.5|2242.2|2240.6|2240.3|329
1618829400000|2021-04-19 10:50:00|2241.9|2241.6|2243.3|2243|2243.4|2243.1|2241.9|2241.6|170
1618829700000|2021-04-19 10:55:00|2243.5|2243.2|2243.8|2243.5|2244.3|2244|2242.5|2242.2|158
1618830000000|2021-04-19 11:00:00|2243.9|2243.6|2244.7|2244.4|2245|2244.7|2242.1|2241.8|301
1618830300000|2021-04-19 11:05:00|2245|2244.7|2245.5|2245.2|2245.5|2245.2|2244.3|2244|205
1618830600000|2021-04-19 11:10:00|2245.3|2245|2246.9|2246.6|2247.1|2246.8|2244.3|2244|165
1618830900000|2021-04-19 11:15:00|2247.1|2246.8|2245.9|2245.6|2247.8|2247.5|2245.8|2245.5|256
1618831200000|2021-04-19 11:20:00|2246|2245.7|2245.3|2245|2247.5|2247.2|2245.1|2244.8|194
1618831500000|2021-04-19 11:25:00|2245.2|2244.9|2245.4|2245.1|2246.4|2246.1|2244.7|2244.4|137
1618831800000|2021-04-19 11:30:00|2245.1|2244.8|2245.3|2245|2245.3|2245|2243.5|2243.2|221
1618832100000|2021-04-19 11:35:00|2245.2|2244.9|2245.8|2245.5|2246.9|2246.6|2245|2244.7|186
1618832400000|2021-04-19 11:40:00|2245.7|2245.4|2245.3|2245|2246.3|2246|2244.8|2244.5|137
1618832700000|2021-04-19 11:45:00|2245.1|2244.8|2245|2244.7|2245.3|2245|2243.4|2243.1|228
1618833000000|2021-04-19 11:50:00|2244.6|2244.3|2242.6|2242.3|2244.6|2244.3|2242|2241.7|353
1618833300000|2021-04-19 11:55:00|2242.7|2242.4|2243.3|2243|2244.4|2244.1|2242.6|2242.3|272
1618833600000|2021-04-19 12:00:00|2243.4|2243.1|2241.6|2241.3|2243.4|2243.1|2241.6|2241.3|368
1618833900000|2021-04-19 12:05:00|2241.5|2241.2|2243.3|2243|2244.1|2243.8|2241.4|2241.1|570
1618834200000|2021-04-19 12:10:00|2243.4|2243.1|2243.5|2243.2|2244.2|2243.9|2242.9|2242.6|343
1618834500000|2021-04-19 12:15:00|2243.7|2243.4|2243.6|2243.3|2244.4|2244.1|2242|2241.7|460
1618834800000|2021-04-19 12:20:00|2243.5|2243.2|2241.9|2241.6|2243.5|2243.2|2240.9|2240.6|486
1618835100000|2021-04-19 12:25:00|2242.1|2241.8|2241.9|2241.6|2242.6|2242.3|2241.4|2241.1|196
1618835400000|2021-04-19 12:30:00|2242.3|2242|2244|2243.7|2244.2|2243.9|2241.9|2241.6|324
1618835700000|2021-04-19 12:35:00|2244.2|2243.9|2244.6|2244.3|2245.6|2245.3|2243.4|2243.1|315
1618836000000|2021-04-19 12:40:00|2244.7|2244.4|2247|2246.7|2247.3|2247|2244.7|2244.4|376
1618836300000|2021-04-19 12:45:00|2246.9|2246.6|2247.9|2247.6|2248.4|2248.1|2246.4|2246.1|326
1618836600000|2021-04-19 12:50:00|2248.1|2247.8|2249|2248.7|2249.4|2249.1|2248.1|2247.8|337
1618836900000|2021-04-19 12:55:00|2249.1|2248.8|2251.1|2250.8|2251.1|2250.8|2248.6|2248.3|464
1618837200000|2021-04-19 13:00:00|2251|2250.7|2248.8|2248.5|2251.1|2250.8|2248.5|2248.2|338
1618837500000|2021-04-19 13:05:00|2249|2248.7|2251.4|2251.1|2251.4|2251.1|2248.9|2248.6|263
1618837800000|2021-04-19 13:10:00|2251.5|2251.2|2250.9|2250.6|2252.3|2252|2249.9|2249.6|467
1618838100000|2021-04-19 13:15:00|2250.8|2250.5|2251.7|2251.4|2252.3|2252|2250.4|2250.1|511
1618838400000|2021-04-19 13:20:00|2251.8|2251.5|2252.9|2252.6|2253.2|2252.9|2251.1|2250.8|546
1618838700000|2021-04-19 13:25:00|2252.8|2252.5|2252|2251.7|2253.4|2253.1|2250.9|2250.6|525
1618839000000|2021-04-19 13:30:00|2252.2|2251.9|2245.1|2244.8|2253.6|2253.3|2243.8|2243.5|4714
1618839300000|2021-04-19 13:35:00|2244.8|2244.5|2250.4|2250.1|2251.1|2250.8|2241.6|2241.3|3689
1618839600000|2021-04-19 13:40:00|2250.5|2250.2|2255.2|2254.9|2257.4|2257.1|2249.6|2249.3|3328
1618839900000|2021-04-19 13:45:00|2254.6|2254.3|2256.8|2256.5|2257.4|2257.1|2249|2248.7|3283
1618840200000|2021-04-19 13:50:00|2256.4|2256.1|2247.4|2247.1|2257.3|2257|2247.3|2247|2635
1618840500000|2021-04-19 13:55:00|2247.5|2247.2|2243.8|2243.5|2247.5|2247.2|2242.6|2242.3|3189
1618840800000|2021-04-19 14:00:00|2243.6|2243.3|2233.8|2233.5|2244.4|2244.1|2232.3|2232|5049
1618841100000|2021-04-19 14:05:00|2233.7|2233.4|2232.5|2232.2|2235.2|2234.9|2230.5|2230.2|3340
1618841400000|2021-04-19 14:10:00|2232.9|2232.6|2236.3|2236|2236.6|2236.3|2229.1|2228.8|2742
1618841700000|2021-04-19 14:15:00|2236.1|2235.8|2233.9|2233.6|2237|2236.7|2233.4|2233.1|2452
1618842000000|2021-04-19 14:20:00|2233.8|2233.5|2236.9|2236.6|2237.5|2237.2|2230.8|2230.5|2692
1618842300000|2021-04-19 14:25:00|2236.7|2236.4|2238.7|2238.4|2240.6|2240.3|2235|2234.7|3604
1618842600000|2021-04-19 14:30:00|2238.8|2238.5|2232.3|2232|2238.9|2238.6|2231.9|2231.6|2769
1618842900000|2021-04-19 14:35:00|2232.2|2231.9|2231.8|2231.5|2234.2|2233.9|2229.8|2229.5|3584
1618843200000|2021-04-19 14:40:00|2231.6|2231.3|2222.4|2222.1|2232.1|2231.8|2221.7|2221.4|4058
1618843500000|2021-04-19 14:45:00|2222.2|2221.9|2222.5|2222.2|2224|2223.7|2217.3|2217|4572
1618843800000|2021-04-19 14:50:00|2222.4|2222.1|2227.6|2227.3|2229.1|2228.8|2220.6|2220.3|2636
1618844100000|2021-04-19 14:55:00|2227.8|2227.5|2222.8|2222.5|2229.5|2229.2|2221|2220.7|2203
1618844400000|2021-04-19 15:00:00|2222.7|2222.4|2220.1|2219.8|2226.2|2225.9|2219.9|2219.6|1784
1618844700000|2021-04-19 15:05:00|2220.3|2220|2219.3|2219|2221.3|2221|2217.9|2217.6|1991
1618845000000|2021-04-19 15:10:00|2219|2218.7|2223.6|2223.3|2223.6|2223.3|2218.6|2218.3|1780
1618845300000|2021-04-19 15:15:00|2224|2223.7|2225.4|2225.1|2226.5|2226.2|2222.3|2222|1971
1618845600000|2021-04-19 15:20:00|2225.5|2225.2|2223.7|2223.4|2227|2226.7|2223.1|2222.8|1325
1618845900000|2021-04-19 15:25:00|2223.4|2223.1|2226.1|2225.8|2226.9|2226.6|2221.9|2221.6|1272
1618846200000|2021-04-19 15:30:00|2226.2|2225.9|2227.1|2226.8|2227.9|2227.6|2223.8|2223.5|1526
1618846500000|2021-04-19 15:35:00|2227|2226.7|2227.1|2226.8|2228.6|2228.3|2225.9|2225.6|1103
1618846800000|2021-04-19 15:40:00|2227.5|2227.2|2223|2222.7|2228.6|2228.3|2223|2222.7|1359
1618847100000|2021-04-19 15:45:00|2222.9|2222.6|2224.7|2224.4|2224.8|2224.5|2221.2|2220.9|1853
1618847400000|2021-04-19 15:50:00|2224.6|2224.3|2229.9|2229.6|2231.3|2231|2224.6|2224.3|1688
1618847700000|2021-04-19 15:55:00|2229.4|2229.1|2225.4|2225.1|2230.1|2229.8|2225|2224.7|1386
1618848000000|2021-04-19 16:00:00|2225.6|2225.3|2223|2222.7|2227.6|2227.3|2222.8|2222.5|2457
1618848300000|2021-04-19 16:05:00|2223.3|2223|2229.1|2228.8|2229.4|2229.1|2222.1|2221.8|1655
1618848600000|2021-04-19 16:10:00|2229.2|2228.9|2229.4|2229.1|2231.2|2230.9|2228|2227.7|1269
1618848900000|2021-04-19 16:15:00|2229.6|2229.3|2229.2|2228.9|2231.9|2231.6|2229|2228.7|940
1618849200000|2021-04-19 16:20:00|2229.3|2229|2230.2|2229.9|2231.9|2231.6|2228|2227.7|1246
1618849500000|2021-04-19 16:25:00|2230|2229.7|2226.2|2225.9|2230|2229.7|2224|2223.7|2995
1618849800000|2021-04-19 16:30:00|2226.1|2225.8|2222.5|2222.2|2226.8|2226.5|2222|2221.7|988
1618850100000|2021-04-19 16:35:00|2222.7|2222.4|2224.1|2223.8|2225.9|2225.6|2222.2|2221.9|650
1618850400000|2021-04-19 16:40:00|2224|2223.7|2221.1|2220.8|2224.2|2223.9|2220.9|2220.6|990
1618850700000|2021-04-19 16:45:00|2221.2|2220.9|2222|2221.7|2222.2|2221.9|2219.5|2219.2|1008
1618851000000|2021-04-19 16:50:00|2221.7|2221.4|2225.7|2225.4|2226.6|2226.3|2220.2|2219.9|981
1618851300000|2021-04-19 16:55:00|2225.8|2225.5|2224.3|2224|2225.8|2225.5|2223.7|2223.4|510
1618851600000|2021-04-19 17:00:00|2224.2|2223.9|2227.5|2227.2|2227.7|2227.4|2223.1|2222.8|1088
1618851900000|2021-04-19 17:05:00|2227.6|2227.3|2227.3|2227|2229.7|2229.4|2227.1|2226.8|720
1618852200000|2021-04-19 17:10:00|2227.1|2226.8|2229.3|2229|2229.8|2229.5|2227.1|2226.8|727
1618852500000|2021-04-19 17:15:00|2229.4|2229.1|2228.1|2227.8|2231.1|2230.8|2227.2|2226.9|882
1618852800000|2021-04-19 17:20:00|2228.3|2228|2227.6|2227.3|2229.8|2229.5|2227.2|2226.9|561
1618853100000|2021-04-19 17:25:00|2227.5|2227.2|2227|2226.7|2228.3|2228|2225.4|2225.1|552
1618853400000|2021-04-19 17:30:00|2226.9|2226.6|2225.8|2225.5|2227.4|2227.1|2224.7|2224.4|626
1618853700000|2021-04-19 17:35:00|2225.7|2225.4|2230.2|2229.9|2230.3|2230|2225.7|2225.4|677
1618854000000|2021-04-19 17:40:00|2230.1|2229.8|2227.4|2227.1|2230.1|2229.8|2227.1|2226.8|450
1618854300000|2021-04-19 17:45:00|2227.5|2227.2|2227.4|2227.1|2229.6|2229.3|2226.1|2225.8|608
1618854600000|2021-04-19 17:50:00|2227.3|2227|2228.4|2228.1|2228.9|2228.6|2226.9|2226.6|514
1618854900000|2021-04-19 17:55:00|2228.5|2228.2|2229.5|2229.2|2230.9|2230.6|2227.7|2227.4|856
1618855200000|2021-04-19 18:00:00|2229.7|2229.4|2231.3|2231|2231.4|2231.1|2228.5|2228.2|705
1618855500000|2021-04-19 18:05:00|2231.5|2231.2|2228.5|2228.2|2232.5|2232.2|2227.9|2227.6|798
1618855800000|2021-04-19 18:10:00|2229.1|2228.8|2230.3|2230|2231.4|2231.1|2229|2228.7|1230
1618856100000|2021-04-19 18:15:00|2230.4|2230.1|2231.9|2231.6|2232.2|2231.9|2230.3|2230|380
1618856400000|2021-04-19 18:20:00|2231.7|2231.4|2232.8|2232.5|2232.8|2232.5|2230.6|2230.3|2447
1618856700000|2021-04-19 18:25:00|2232.6|2232.3|2232.6|2232.3|2234.1|2233.8|2232.2|2231.9|3016
1618857000000|2021-04-19 18:30:00|2232.5|2232.2|2231.8|2231.5|2232.8|2232.5|2229.5|2229.2|982
1618857300000|2021-04-19 18:35:00|2231.7|2231.4|2227.6|2227.3|2232|2231.7|2226|2225.7|2333
1618857600000|2021-04-19 18:40:00|2227.5|2227.2|2230.1|2229.8|2231.5|2231.2|2227.1|2226.8|2649
1618857900000|2021-04-19 18:45:00|2229.6|2229.3|2232.7|2232.4|2233.1|2232.8|2228.2|2227.9|1074
1618858200000|2021-04-19 18:50:00|2232.4|2232.1|2232.8|2232.5|2233.3|2233|2231.6|2231.3|493
1618858500000|2021-04-19 18:55:00|2232.7|2232.4|2232.7|2232.4|2234.2|2233.9|2232.2|2231.9|789
1618858800000|2021-04-19 19:00:00|2232.6|2232.3|2233.3|2233|2233.8|2233.5|2231.9|2231.6|1625
1618859100000|2021-04-19 19:05:00|2233.4|2233.1|2234.4|2234.1|2235.7|2235.4|2232.9|2232.6|1699
1618859400000|2021-04-19 19:10:00|2234.3|2234|2233.3|2233|2236|2235.7|2232.2|2231.9|2445
1618859700000|2021-04-19 19:15:00|2233.4|2233.1|2230.6|2230.3|2234.3|2234|2230.1|2229.8|1522
1618860000000|2021-04-19 19:20:00|2230.5|2230.2|2230.1|2229.8|2230.5|2230.2|2227.7|2227.4|1818
1618860300000|2021-04-19 19:25:00|2229.9|2229.6|2230.9|2230.6|2231.9|2231.6|2229.3|2229|976
1618860600000|2021-04-19 19:30:00|2230.7|2230.4|2231.1|2230.8|2231.7|2231.4|2229.1|2228.8|1818
1618860900000|2021-04-19 19:35:00|2230.9|2230.6|2230.1|2229.8|2231.9|2231.6|2229.8|2229.5|964
1618861200000|2021-04-19 19:40:00|2229.9|2229.6|2230.9|2230.6|2232|2231.7|2229.7|2229.4|1282
1618861500000|2021-04-19 19:45:00|2231.1|2230.8|2227.8|2227.5|2231.5|2231.2|2227.5|2227.2|1763
1618861800000|2021-04-19 19:50:00|2227.9|2227.6|2229.8|2229.5|2230.7|2230.4|2226.1|2225.8|2489
1618862100000|2021-04-19 19:55:00|2230.1|2229.8|2235.7|2235.4|2235.9|2235.6|2229.8|2229.5|8860
1618862400000|2021-04-19 20:00:00|2235.6|2235.3|2233|2232.7|2236.7|2236.4|2232.7|2232.4|3620
1618862700000|2021-04-19 20:05:00|2233.1|2232.8|2235.2|2234.9|2235.4|2235.1|2233.1|2232.8|1130
1618863000000|2021-04-19 20:10:00|2235.1|2234.8|2235.7|2234.9|2235.9|2235.6|2235|2234.7|1078
1618863300000|2021-04-19 20:15:00|2235.6|2234.8|2235.8|2235|2235.9|2235.1|2235.5|2234.7|1
1618863600000|2021-04-19 20:20:00|2235.7|2234.9|2234.2|2233.4|2235.8|2235|2234.2|2233.4|0
1618863900000|2021-04-19 20:25:00|2234.3|2233.5|2234.3|2233.5|2234.3|2233.5|2234.2|2233.4|0
1618864200000|2021-04-19 20:30:00|2235.7|2235.4|2233.3|2233|2235.7|2235.4|2232.7|2232.4|612
1618864500000|2021-04-19 20:35:00|2233.1|2232.8|2234.3|2234|2234.6|2234.3|2233.1|2232.8|79
1618864800000|2021-04-19 20:40:00|2234.6|2234.3|2234.8|2234.5|2235.6|2235.3|2234.5|2234.2|111
1618865100000|2021-04-19 20:45:00|2234.7|2234.4|2234.2|2233.9|2235|2234.7|2234.2|2233.9|65
1618865400000|2021-04-19 20:50:00|2234|2233.7|2234.4|2234.1|2234.4|2234.1|2233.7|2233.4|107
1618865700000|2021-04-19 20:55:00|2234|2233.7|2235|2234.2|2235|2234.4|2233.8|2233.5|112
1618866000000|2021-04-19 21:00:00|2235.3|2234.5|2234.9|2234.1|2235.3|2234.5|2234.9|2234.1|0
1618866300000|2021-04-19 21:05:00|2235|2234.2|2235|2234.2|2235|2234.2|2234.9|2234.1|0
1618866900000|2021-04-19 21:15:00|2234.9|2234.1|2234.9|2234.1|2234.9|2234.1|2234.8|2234|0
1618867200000|2021-04-19 21:20:00|2234.5|2233.7|2233.5|2232.7|2234.5|2233.7|2233.3|2232.5|0
1618867500000|2021-04-19 21:25:00|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.3|2232.5|0
1618867800000|2021-04-19 21:30:00|2233.3|2232.5|2232.9|2232.1|2233.3|2232.5|2232.9|2232.1|0
1618868100000|2021-04-19 21:35:00|2232.8|2232|2232.8|2232|2232.8|2232|2232.8|2232|0
1618868400000|2021-04-19 21:40:00|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|0
1618868700000|2021-04-19 21:45:00|2232.8|2232|2232.9|2232.1|2233|2232.2|2232.8|2232|0
1618869000000|2021-04-19 21:50:00|2233|2232.2|2232.9|2232.1|2233|2232.2|2232.9|2232.1|0
1618869300000|2021-04-19 21:55:00|2233|2232.2|2232.8|2232|2233.1|2232.3|2232.8|2232|0
1618869600000|2021-04-19 22:00:00|2233.2|2232.9|2233|2232.7|2233.4|2233.1|2232|2231.7|129
1618869900000|2021-04-19 22:05:00|2233.3|2233|2232.5|2232.2|2233.3|2233|2232.3|2232|29
1618870200000|2021-04-19 22:10:00|2232.8|2232.5|2232.7|2232.4|2233.2|2232.9|2232.7|2232.4|77
1618870500000|2021-04-19 22:15:00|2232.8|2232.5|2232.5|2232.2|2233.3|2233|2232.4|2232.1|41
1618870800000|2021-04-19 22:20:00|2232.3|2232|2232.2|2231.9|2232.5|2232.2|2232.1|2231.8|59
1618871100000|2021-04-19 22:25:00|2232.5|2232.2|2232.5|2232.2|2232.7|2232.4|2232.2|2231.9|102
1618871400000|2021-04-19 22:30:00|2232.9|2232.6|2234.8|2234.5|2234.8|2234.5|2232.9|2232.6|109
1618871700000|2021-04-19 22:35:00|2234.7|2234.4|2233.6|2233.3|2234.7|2234.4|2233.6|2233.3|52
1618872000000|2021-04-19 22:40:00|2233.7|2233.4|2234|2233.7|2234|2233.7|2233.4|2233.1|73
1618872300000|2021-04-19 22:45:00|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.4|2233.1|51
1618872600000|2021-04-19 22:50:00|2233.7|2233.4|2233.4|2233.1|2233.9|2233.6|2233.4|2233.1|8
1618872900000|2021-04-19 22:55:00|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|10
1618873200000|2021-04-19 23:00:00|2234.2|2233.9|2233.2|2232.9|2234.3|2234|2233.2|2232.9|55
1618873500000|2021-04-19 23:05:00|2233.3|2233|2232.9|2232.6|2233.5|2233.2|2232.7|2232.4|55
1618873800000|2021-04-19 23:10:00|2233|2232.7|2232.4|2232.1|2233|2232.7|2232.4|2232.1|27
1618874100000|2021-04-19 23:15:00|2232.5|2232.2|2231.8|2231.5|2232.5|2232.2|2231.7|2231.4|56
1618874400000|2021-04-19 23:20:00|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|16
1618874700000|2021-04-19 23:25:00|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2231.9|2231.6|15
1618875000000|2021-04-19 23:30:00|2232.4|2232.1|2231.4|2231.1|2232.4|2232.1|2231.1|2230.8|101
1618875300000|2021-04-19 23:35:00|2231.7|2231.4|2233|2232.7|2233|2232.7|2231.7|2231.4|35
1618875600000|2021-04-19 23:40:00|2232.9|2232.6|2233.6|2233.3|2233.6|2233.3|2232.9|2232.6|58
1618875900000|2021-04-19 23:45:00|2233.7|2233.4|2234.3|2234|2234.3|2234|2233.3|2233|142
1618876200000|2021-04-19 23:50:00|2234.4|2234.1|2233.5|2233.2|2234.4|2234.1|2233.4|2233.1|38
1618876500000|2021-04-19 23:55:00|2233.7|2233.4|2233.8|2233.5|2234.4|2234.1|2233.4|2233.1|36
1618876800000|2021-04-20 00:00:00|2234.6|2234.3|2234.1|2233.8|2234.8|2234.5|2233.3|2233|110
1618877100000|2021-04-20 00:05:00|2234.2|2233.9|2234.7|2234.4|2235.3|2235|2234|2233.7|85
1618877400000|2021-04-20 00:10:00|2234.8|2234.5|2234.9|2234.6|2235.3|2235|2233.7|2233.4|52
1618877700000|2021-04-20 00:15:00|2234.8|2234.5|2233.7|2233.4|2234.8|2234.5|2233.7|2233.4|30
1618878000000|2021-04-20 00:20:00|2234|2233.7|2234.5|2234.2|2234.5|2234.2|2233.6|2233.3|21
1618878300000|2021-04-20 00:25:00|2234.1|2233.8|2233.9|2233.6|2234.5|2234.2|2233.9|2233.6|21
1618878600000|2021-04-20 00:30:00|2233.7|2233.4|2234.8|2234.5|2235.4|2235.1|2233.6|2233.3|35
1618878900000|2021-04-20 00:35:00|2234.4|2234.1|2233.6|2233.3|2234.4|2234.1|2233.5|2233.2|38
1618879200000|2021-04-20 00:40:00|2233.5|2233.2|2233.9|2233.6|2233.9|2233.6|2233.2|2232.9|41
1618879500000|2021-04-20 00:45:00|2233.6|2233.3|2233.4|2233.1|2233.8|2233.5|2233.3|2233|18
1618879800000|2021-04-20 00:50:00|2233.8|2233.5|2233.1|2232.8|2234.1|2233.8|2233.1|2232.8|40
1618880100000|2021-04-20 00:55:00|2233|2232.7|2233.4|2233.1|2233.4|2233.1|2232.4|2232.1|49
1618880400000|2021-04-20 01:00:00|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.7|2232.4|11
1618880700000|2021-04-20 01:05:00|2233.1|2232.8|2232.1|2231.8|2233.3|2233|2232.1|2231.8|15
1618881000000|2021-04-20 01:10:00|2232.3|2232|2233|2232.7|2233.4|2233.1|2232.3|2232|38
1618881300000|2021-04-20 01:15:00|2233.3|2233|2233.1|2232.8|2234.9|2234.6|2233.1|2232.8|61
1618881600000|2021-04-20 01:20:00|2233.5|2233.2|2232.8|2232.5|2233.5|2233.2|2232.7|2232.4|18
1618881900000|2021-04-20 01:25:00|2233|2232.7|2234|2233.7|2234.2|2233.9|2232.9|2232.6|19
1618882200000|2021-04-20 01:30:00|2233.8|2233.5|2234.5|2234.2|2235.8|2235.5|2233.8|2233.5|86
1618882500000|2021-04-20 01:35:00|2234.3|2234|2234.1|2233.8|2234.9|2234.6|2233.6|2233.3|17
1618882800000|2021-04-20 01:40:00|2233.4|2233.1|2233.3|2233|2234|2233.7|2232.7|2232.4|39
1618883100000|2021-04-20 01:45:00|2233.4|2233.1|2235|2234.7|2235.3|2235|2233|2232.7|49
1618883400000|2021-04-20 01:50:00|2235.3|2235|2236.3|2236|2236.6|2236.3|2235.1|2234.8|88
1618883700000|2021-04-20 01:55:00|2236.1|2235.8|2235.5|2235.2|2236.7|2236.4|2235.5|2235.2|55
1618884000000|2021-04-20 02:00:00|2235.9|2235.6|2235.4|2235.1|2235.9|2235.6|2235.3|2235|22
1618884300000|2021-04-20 02:05:00|2235.3|2235|2235.8|2235.5|2235.8|2235.5|2234.9|2234.6|12
1618884600000|2021-04-20 02:10:00|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.4|2235.1|11
1618884900000|2021-04-20 02:15:00|2235.5|2235.2|2235.4|2235.1|2235.9|2235.6|2235.4|2235.1|18
1618885200000|2021-04-20 02:20:00|2235.8|2235.5|2236.6|2236.3|2236.6|2236.3|2235.6|2235.3|23
1618885500000|2021-04-20 02:25:00|2236.2|2235.9|2236.6|2236.3|2236.8|2236.5|2236.1|2235.8|34
1618885800000|2021-04-20 02:30:00|2236.4|2236.1|2235.8|2235.5|2236.5|2236.2|2235.3|2235|27
1618886100000|2021-04-20 02:35:00|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|8
1618886400000|2021-04-20 02:40:00|2235.7|2235.4|2235.3|2235|2235.7|2235.4|2234.7|2234.4|17
1618886700000|2021-04-20 02:45:00|2235.8|2235.5|2236.4|2236.1|2236.4|2236.1|2235.4|2235.1|13
1618887000000|2021-04-20 02:50:00|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.8|2235.5|4
1618887300000|2021-04-20 02:55:00|2235.4|2235.1|2235.7|2235.4|2235.9|2235.6|2235.4|2235.1|13
1618887600000|2021-04-20 03:00:00|2236.2|2235.9|2236|2235.7|2236.4|2236.1|2236|2235.7|10
1618887900000|2021-04-20 03:05:00|2236.1|2235.8|2236.5|2236.2|2236.7|2236.4|2236.1|2235.8|37
1618888200000|2021-04-20 03:10:00|2236.9|2236.6|2237.3|2237|2238.3|2238|2236.9|2236.6|118
1618888500000|2021-04-20 03:15:00|2237.6|2237.3|2237.6|2237.3|2238.1|2237.8|2237.4|2237.1|11
1618888800000|2021-04-20 03:20:00|2237.5|2237.2|2237|2236.7|2237.9|2237.6|2236.9|2236.6|109
1618889100000|2021-04-20 03:25:00|2237.4|2237.1|2237.3|2237|2237.7|2237.4|2237.3|2237|14
1618889400000|2021-04-20 03:30:00|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.3|2237|9
1618889700000|2021-04-20 03:35:00|2237.6|2237.3|2236.9|2236.6|2237.8|2237.5|2236.9|2236.6|19
1618890000000|2021-04-20 03:40:00|2237|2236.7|2236.4|2236.1|2237|2236.7|2236.4|2236.1|23
1618890300000|2021-04-20 03:45:00|2236.3|2236|2236.6|2236.3|2236.8|2236.5|2236.2|2235.9|13
1618890600000|2021-04-20 03:50:00|2236.7|2236.4|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|6
1618890900000|2021-04-20 03:55:00|2236.2|2235.9|2235.9|2235.6|2236.5|2236.2|2235.7|2235.4|43
1618891200000|2021-04-20 04:00:00|2236|2235.7|2235.5|2235.2|2236.4|2236.1|2235.5|2235.2|27
1618891500000|2021-04-20 04:05:00|2235.4|2235.1|2235.5|2235.2|2235.9|2235.6|2235.3|2235|11
1618891800000|2021-04-20 04:10:00|2235.1|2234.8|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|17
1618892100000|2021-04-20 04:15:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|3
1618892400000|2021-04-20 04:20:00|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235|2234.7|6
1618892700000|2021-04-20 04:25:00|2235.4|2235.1|2234.4|2234.1|2235.4|2235.1|2234|2233.7|57
1618893000000|2021-04-20 04:30:00|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.7|2234.4|16
1618893300000|2021-04-20 04:35:00|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|3
1618893600000|2021-04-20 04:40:00|2234.9|2234.6|2235.3|2235|2235.7|2235.4|2234.9|2234.6|31
1618893900000|2021-04-20 04:45:00|2235.2|2234.9|2235.4|2235.1|2235.6|2235.3|2235|2234.7|20
1618894200000|2021-04-20 04:50:00|2235.6|2235.3|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|10
1618894500000|2021-04-20 04:55:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2
1618894800000|2021-04-20 05:00:00|2235.5|2235.2|2236.1|2235.8|2236.6|2236.3|2235.5|2235.2|24
1618895100000|2021-04-20 05:05:00|2236.6|2236.3|2236.2|2235.9|2236.6|2236.3|2236.2|2235.9|6
1618895400000|2021-04-20 05:10:00|2235.9|2235.6|2235.7|2235.4|2236.4|2236.1|2235.7|2235.4|19
1618895700000|2021-04-20 05:15:00|2235.6|2235.3|2236.1|2235.8|2236.3|2236|2235.6|2235.3|19
1618896000000|2021-04-20 05:20:00|2236|2235.7|2236.4|2236.1|2237.1|2236.8|2236|2235.7|46
1618896300000|2021-04-20 05:25:00|2236.3|2236|2237.8|2237.5|2238|2237.7|2236.2|2235.9|31
1618896600000|2021-04-20 05:30:00|2238.1|2237.8|2238.5|2238.2|2238.7|2238.4|2237.8|2237.5|112
1618896900000|2021-04-20 05:35:00|2238.4|2238.1|2237.7|2237.4|2238.4|2238.1|2237.5|2237.2|62
1618897200000|2021-04-20 05:40:00|2237.9|2237.6|2237.3|2237|2237.9|2237.6|2237.1|2236.8|31
1618897500000|2021-04-20 05:45:00|2237.2|2236.9|2237|2236.7|2237.3|2237|2236.8|2236.5|8
1618897800000|2021-04-20 05:50:00|2236.9|2236.6|2236.5|2236.2|2237.2|2236.9|2236.5|2236.2|16
1618898100000|2021-04-20 05:55:00|2236.4|2236.1|2238.3|2238|2238.3|2238|2236.4|2236.1|21
1618898400000|2021-04-20 06:00:00|2237.8|2237.5|2238.2|2237.9|2239.6|2239.3|2237.8|2237.5|103
1618898700000|2021-04-20 06:05:00|2238.7|2238.4|2236.8|2236.5|2239|2238.7|2236.5|2236.2|52
1618899000000|2021-04-20 06:10:00|2237|2236.7|2237.2|2236.9|2238.1|2237.8|2236.7|2236.4|85
1618899300000|2021-04-20 06:15:00|2237.8|2237.5|2237.3|2237|2237.9|2237.6|2236.6|2236.3|26
1618899600000|2021-04-20 06:20:00|2237.7|2237.4|2236.8|2236.5|2237.7|2237.4|2235.8|2235.5|86
1618899900000|2021-04-20 06:25:00|2235.8|2235.5|2236.6|2236.3|2236.6|2236.3|2235.5|2235.2|24
1618900200000|2021-04-20 06:30:00|2236.8|2236.5|2235.9|2235.6|2236.8|2236.5|2235.9|2235.6|20
1618900500000|2021-04-20 06:35:00|2236|2235.7|2236.4|2236.1|2237.1|2236.8|2235.9|2235.6|22
1618900800000|2021-04-20 06:40:00|2236.8|2236.5|2235.9|2235.6|2237.1|2236.8|2235.9|2235.6|100
1618901100000|2021-04-20 06:45:00|2236.1|2235.8|2235.6|2235.3|2236.3|2236|2235.2|2234.9|50
1618901400000|2021-04-20 06:50:00|2235.4|2235.1|2236.2|2235.9|2236.3|2236|2235|2234.7|58
1618901700000|2021-04-20 06:55:00|2235.8|2235.5|2235.7|2235.4|2236.4|2236.1|2235.4|2235.1|32
1618902000000|2021-04-20 07:00:00|2235.5|2235.2|2235.4|2235.1|2235.9|2235.6|2235|2234.7|132
1618902300000|2021-04-20 07:05:00|2235.5|2235.2|2235.9|2235.6|2235.9|2235.6|2235.4|2235.1|79
1618902600000|2021-04-20 07:10:00|2236.1|2235.8|2236.1|2235.8|2237.2|2236.9|2236.1|2235.8|123
1618902900000|2021-04-20 07:15:00|2236.3|2236|2237.4|2237.1|2237.4|2237.1|2235.9|2235.6|41
1618903200000|2021-04-20 07:20:00|2237.2|2236.9|2238.5|2238.2|2238.6|2238.3|2237.1|2236.8|71
1618903500000|2021-04-20 07:25:00|2238.7|2238.4|2236.9|2236.6|2238.7|2238.4|2236.9|2236.6|58
1618903800000|2021-04-20 07:30:00|2237|2236.7|2237.2|2236.9|2237.3|2237|2235.8|2235.5|78
1618904100000|2021-04-20 07:35:00|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2236.3|2236|36
1618904400000|2021-04-20 07:40:00|2236.9|2236.6|2235.4|2235.1|2237.1|2236.8|2235.4|2235.1|35
1618904700000|2021-04-20 07:45:00|2235.8|2235.5|2236|2235.7|2236|2235.7|2234.8|2234.5|71
1618905000000|2021-04-20 07:50:00|2235.8|2235.5|2236.3|2236|2236.3|2236|2234.8|2234.5|57
1618905300000|2021-04-20 07:55:00|2235.9|2235.6|2233.7|2233.4|2235.9|2235.6|2233.5|2233.2|85
1618905600000|2021-04-20 08:00:00|2233.2|2232.9|2231.6|2231.3|2233.7|2233.4|2231.4|2231.1|218
1618905900000|2021-04-20 08:05:00|2231.5|2231.2|2232.2|2231.9|2233.1|2232.8|2230.4|2230.1|228
1618906200000|2021-04-20 08:10:00|2232.1|2231.8|2232.7|2232.4|2233.1|2232.8|2230.5|2230.2|208
1618906500000|2021-04-20 08:15:00|2232.8|2232.5|2233.8|2233.5|2233.8|2233.5|2231.4|2231.1|167
1618906800000|2021-04-20 08:20:00|2233.6|2233.3|2233.8|2233.5|2234.5|2234.2|2232.7|2232.4|204
1618907100000|2021-04-20 08:25:00|2234.2|2233.9|2232|2231.7|2234.4|2234.1|2232|2231.7|75
1618907400000|2021-04-20 08:30:00|2232.1|2231.8|2231.3|2231|2232.3|2232|2230|2229.7|100
1618907700000|2021-04-20 08:35:00|2231.6|2231.3|2229.2|2228.9|2231.6|2231.3|2229.1|2228.8|128
1618908000000|2021-04-20 08:40:00|2229.1|2228.8|2227.2|2226.9|2230.2|2229.9|2227.2|2226.9|133
1618908300000|2021-04-20 08:45:00|2227.4|2227.1|2228.8|2228.5|2229|2228.7|2226.3|2226|152
1618908600000|2021-04-20 08:50:00|2228.9|2228.6|2228.4|2228.1|2229.2|2228.9|2228.1|2227.8|48
1618908900000|2021-04-20 08:55:00|2228.1|2227.8|2227.9|2227.6|2228.4|2228.1|2227.3|2227|55
1618909200000|2021-04-20 09:00:00|2228.1|2227.8|2227.7|2227.4|2228.2|2227.9|2227.5|2227.2|56
1618909500000|2021-04-20 09:05:00|2227.4|2227.1|2225.9|2225.6|2227.5|2227.2|2225.7|2225.4|116
1618909800000|2021-04-20 09:10:00|2226.6|2226.3|2226.6|2226.3|2226.9|2226.6|2226|2225.7|54
1618910100000|2021-04-20 09:15:00|2226.5|2226.2|2224.9|2224.6|2227|2226.7|2224.9|2224.6|64
1618910400000|2021-04-20 09:20:00|2224.7|2224.4|2224.5|2224.2|2226.3|2226|2224.1|2223.8|224
1618910700000|2021-04-20 09:25:00|2224.3|2224|2220.7|2220.4|2224.3|2224|2219.6|2219.3|408
1618911000000|2021-04-20 09:30:00|2220|2219.7|2217|2216.7|2220.9|2220.6|2215.1|2214.8|454
1618911300000|2021-04-20 09:35:00|2216.9|2216.6|2218.7|2218.4|2219.2|2218.9|2215.6|2215.3|414
1618911600000|2021-04-20 09:40:00|2218.5|2218.2|2218.5|2218.2|2219.4|2219.1|2216|2215.7|164
1618911900000|2021-04-20 09:45:00|2218.4|2218.1|2212.6|2212.3|2218.4|2218.1|2212.1|2211.8|592
1618912200000|2021-04-20 09:50:00|2212.7|2212.4|2214.7|2214.4|2215.2|2214.9|2212.2|2211.9|275
1618912500000|2021-04-20 09:55:00|2214.8|2214.5|2215.3|2215|2215.3|2215|2211.9|2211.6|193
1618912800000|2021-04-20 10:00:00|2215.6|2215.3|2215.5|2215.2|2215.8|2215.5|2212|2211.7|253
1618913100000|2021-04-20 10:05:00|2215.2|2214.9|2215.6|2215.3|2215.7|2215.4|2213.3|2213|141
1618913400000|2021-04-20 10:10:00|2215.3|2215|2214.4|2214.1|2215.6|2215.3|2212.5|2212.2|190
1618913700000|2021-04-20 10:15:00|2214.7|2214.4|2214.8|2214.5|2215.2|2214.9|2213.4|2213.1|170
1618914000000|2021-04-20 10:20:00|2214.9|2214.6|2215.6|2215.3|2215.7|2215.4|2214.2|2213.9|143
1618914300000|2021-04-20 10:25:00|2215.4|2215.1|2219.5|2219.2|2219.8|2219.5|2215.4|2215.1|417
1618914600000|2021-04-20 10:30:00|2219.8|2219.5|2219.8|2219.5|2221.4|2221.1|2219.4|2219.1|240
1618914900000|2021-04-20 10:35:00|2219.1|2218.8|2219.9|2219.6|2220.6|2220.3|2218.7|2218.4|102
1618915200000|2021-04-20 10:40:00|2220|2219.7|2211.5|2211.2|2220.2|2219.9|2210.4|2210.1|371
1618915500000|2021-04-20 10:45:00|2211.4|2211.1|2215.3|2215|2215.3|2215|2210.4|2210.1|276
1618915800000|2021-04-20 10:50:00|2215.6|2215.3|2216.1|2215.8|2216.1|2215.8|2213.1|2212.8|184
1618916100000|2021-04-20 10:55:00|2216.3|2216|2219.6|2219.3|2220|2219.7|2216.3|2216|308
1618916400000|2021-04-20 11:00:00|2219.8|2219.5|2218.1|2217.8|2219.9|2219.6|2217.9|2217.6|308
1618916700000|2021-04-20 11:05:00|2218|2217.7|2219.7|2219.4|2220.5|2220.2|2217.7|2217.4|237
1618917000000|2021-04-20 11:10:00|2219.5|2219.2|2220|2219.7|2221.3|2221|2219.4|2219.1|158
1618917300000|2021-04-20 11:15:00|2219.7|2219.4|2218.3|2218|2220.5|2220.2|2216.9|2216.6|223
1618917600000|2021-04-20 11:20:00|2218.4|2218.1|2216.2|2215.9|2219.9|2219.6|2215.8|2215.5|322
1618917900000|2021-04-20 11:25:00|2216.1|2215.8|2216.8|2216.5|2217.8|2217.5|2215.5|2215.2|126
1618918200000|2021-04-20 11:30:00|2215.9|2215.6|2218.2|2217.9|2218.5|2218.2|2215.8|2215.5|171
1618918500000|2021-04-20 11:35:00|2217.9|2217.6|2218.7|2218.4|2219.4|2219.1|2217.9|2217.6|200
1618918800000|2021-04-20 11:40:00|2219|2218.7|2219.7|2219.4|2220.3|2220|2219|2218.7|150
1618919100000|2021-04-20 11:45:00|2220|2219.7|2218.9|2218.6|2220|2219.7|2217.8|2217.5|133
1618919400000|2021-04-20 11:50:00|2219.1|2218.8|2218.3|2218|2219.1|2218.8|2218|2217.7|93
1618919700000|2021-04-20 11:55:00|2218.5|2218.2|2218|2217.7|2219.1|2218.8|2217.6|2217.3|100
1618920000000|2021-04-20 12:00:00|2218.2|2217.9|2219.8|2219.5|2220.2|2219.9|2218.2|2217.9|181
1618920300000|2021-04-20 12:05:00|2219.6|2219.3|2219|2218.7|2219.8|2219.5|2218.5|2218.2|134
1618920600000|2021-04-20 12:10:00|2219.1|2218.8|2220.9|2220.6|2220.9|2220.6|2218.4|2218.1|312
1618920900000|2021-04-20 12:15:00|2220.7|2220.4|2221|2220.7|2222.2|2221.9|2220.5|2220.2|269
1618921200000|2021-04-20 12:20:00|2221.5|2221.2|2219.4|2219.1|2222.2|2221.9|2219.1|2218.8|216
1618921500000|2021-04-20 12:25:00|2219.5|2219.2|2219.6|2219.3|2219.9|2219.6|2218.1|2217.8|232
1618921800000|2021-04-20 12:30:00|2219.5|2219.2|2219.7|2219.4|2220.3|2220|2218.1|2217.8|337
1618922100000|2021-04-20 12:35:00|2219.6|2219.3|2219|2218.7|2220.4|2220.1|2219|2218.7|360
1618922400000|2021-04-20 12:40:00|2219.1|2218.8|2220.7|2220.4|2221.7|2221.4|2219.1|2218.8|313
1618922700000|2021-04-20 12:45:00|2220.9|2220.6|2222|2221.7|2222.7|2222.4|2220.5|2220.2|256
1618923000000|2021-04-20 12:50:00|2221.9|2221.6|2222.5|2222.2|2222.6|2222.3|2221.1|2220.8|182
1618923300000|2021-04-20 12:55:00|2222.4|2222.1|2221.8|2221.5|2222.7|2222.4|2220.6|2220.3|378
1618923600000|2021-04-20 13:00:00|2222.1|2221.8|2223.3|2223|2223.6|2223.3|2222.1|2221.8|284
1618923900000|2021-04-20 13:05:00|2223.1|2222.8|2225.6|2225.3|2226.4|2226.1|2223.1|2222.8|537
1618924200000|2021-04-20 13:10:00|2225.5|2225.2|2226.5|2226.2|2226.6|2226.3|2225.1|2224.8|276
1618924500000|2021-04-20 13:15:00|2226.4|2226.1|2225.9|2225.6|2227.6|2227.3|2225.7|2225.4|437
1618924800000|2021-04-20 13:20:00|2226.1|2225.8|2226|2225.7|2227|2226.7|2226|2225.7|303
1618925100000|2021-04-20 13:25:00|2226.1|2225.8|2224.4|2224.1|2226.6|2226.3|2224.4|2224.1|341
1618925400000|2021-04-20 13:30:00|2224.3|2224|2226.3|2226|2228.9|2228.6|2223.4|2223.1|4956
1618925700000|2021-04-20 13:35:00|2226.5|2226.2|2225.5|2225.2|2231|2230.7|2224.2|2223.9|3549
1618926000000|2021-04-20 13:40:00|2225.4|2225.1|2227.7|2227.4|2227.9|2227.6|2222.3|2222|2970
1618926300000|2021-04-20 13:45:00|2227.6|2227.3|2224.2|2223.9|2231.1|2230.8|2222|2221.7|4768
1618926600000|2021-04-20 13:50:00|2224.7|2224.4|2220.2|2219.9|2226.4|2226.1|2218.3|2218|2881
1618926900000|2021-04-20 13:55:00|2220.4|2220.1|2216|2215.7|2221|2220.7|2214.4|2214.1|2923
1618927200000|2021-04-20 14:00:00|2215.8|2215.5|2213.7|2213.4|2218.7|2218.4|2213.1|2212.8|3091
1618927500000|2021-04-20 14:05:00|2213.6|2213.3|2214.9|2214.6|2218.4|2218.1|2212.6|2212.3|2675
1618927800000|2021-04-20 14:10:00|2215.1|2214.8|2216.4|2216.1|2218|2217.7|2214.2|2213.9|2009
1618928100000|2021-04-20 14:15:00|2216.5|2216.2|2215|2214.7|2219.8|2219.5|2214.1|2213.8|2653
1618928400000|2021-04-20 14:20:00|2214.7|2214.4|2212.6|2212.3|2215|2214.7|2211.9|2211.6|1818
1618928700000|2021-04-20 14:25:00|2212.7|2212.4|2212|2211.7|2214.4|2214.1|2211.3|2211|1417
1618929000000|2021-04-20 14:30:00|2211.8|2211.5|2205.7|2205.4|2211.8|2211.5|2205.7|2205.4|3105
1618929300000|2021-04-20 14:35:00|2205.8|2205.5|2200.1|2199.8|2206.6|2206.3|2199.7|2199.4|4579
1618929600000|2021-04-20 14:40:00|2200.4|2200.1|2191.4|2191.1|2200.4|2200.1|2190.7|2190.4|5180
1618929900000|2021-04-20 14:45:00|2191.3|2191|2185|2184.7|2191.6|2191.3|2185|2184.7|6015
1618930200000|2021-04-20 14:50:00|2184.9|2184.6|2178.5|2178.2|2184.9|2184.6|2178.5|2178.2|5428
1618930500000|2021-04-20 14:55:00|2178.7|2178.4|2186.5|2186.2|2187.5|2187.2|2177.8|2177.5|4779
1618930800000|2021-04-20 15:00:00|2186.4|2186.1|2187.6|2187.3|2188.1|2187.8|2183.4|2183.1|5773
1618931100000|2021-04-20 15:05:00|2187.4|2187.1|2186.8|2186.5|2188.1|2187.8|2182.5|2182.2|2120
1618931400000|2021-04-20 15:10:00|2186.9|2186.6|2182.8|2182.5|2187.2|2186.9|2182.1|2181.8|2223
1618931700000|2021-04-20 15:15:00|2182.9|2182.6|2178.4|2178.1|2183.6|2183.3|2176.8|2176.5|2934
1618932000000|2021-04-20 15:20:00|2178.5|2178.2|2174.6|2174.3|2180.1|2179.8|2174.4|2174.1|2437
1618932300000|2021-04-20 15:25:00|2174.5|2174.2|2177.3|2177|2178.4|2178.1|2174.5|2174.2|2733
1618932600000|2021-04-20 15:30:00|2177.2|2176.9|2177.2|2176.9|2179|2178.7|2174.3|2174|3959
1618932900000|2021-04-20 15:35:00|2177.3|2177|2174.7|2174.4|2178|2177.7|2168.7|2168.4|3691
1618933200000|2021-04-20 15:40:00|2174.6|2174.3|2176.2|2175.9|2178.3|2178|2172.8|2172.5|3865
1618933500000|2021-04-20 15:45:00|2176.3|2176|2180.1|2179.8|2180.1|2179.8|2175.1|2174.8|2173
1618933800000|2021-04-20 15:50:00|2179.9|2179.6|2183|2182.7|2183.4|2183.1|2178|2177.7|2422
1618934100000|2021-04-20 15:55:00|2182.8|2182.5|2184.2|2183.9|2185.1|2184.8|2182.3|2182|2982
1618934400000|2021-04-20 16:00:00|2184.4|2184.1|2185.9|2185.6|2185.9|2185.6|2182.6|2182.3|2338
1618934700000|2021-04-20 16:05:00|2185.8|2185.5|2184.1|2183.8|2185.8|2185.5|2181.6|2181.3|2396
1618935000000|2021-04-20 16:10:00|2184.2|2183.9|2189.3|2189|2189.3|2189|2183.4|2183.1|1889
1618935300000|2021-04-20 16:15:00|2189.2|2188.9|2187.9|2187.6|2190.5|2190.2|2187.5|2187.2|2777
1618935600000|2021-04-20 16:20:00|2188|2187.7|2190.2|2189.9|2190.2|2189.9|2187.4|2187.1|1079
1618935900000|2021-04-20 16:25:00|2190.1|2189.8|2186|2185.7|2190.1|2189.8|2185.6|2185.3|1212
1618936200000|2021-04-20 16:30:00|2186.1|2185.8|2187|2186.7|2188|2187.7|2185.3|2185|1450
1618936500000|2021-04-20 16:35:00|2186.7|2186.4|2185.9|2185.6|2188|2187.7|2185.4|2185.1|1277
1618936800000|2021-04-20 16:40:00|2186.1|2185.8|2181.8|2181.5|2186.1|2185.8|2181.8|2181.5|1625
1618937100000|2021-04-20 16:45:00|2181.9|2181.6|2182.4|2182.1|2183.2|2182.9|2179.7|2179.4|2207
1618937400000|2021-04-20 16:50:00|2182.2|2181.9|2180|2179.7|2183.6|2183.3|2179|2178.7|1208
1618937700000|2021-04-20 16:55:00|2179.4|2179.1|2184.5|2184.2|2185.2|2184.9|2179.4|2179.1|1702
1618938000000|2021-04-20 17:00:00|2184.2|2183.9|2180.6|2180.3|2184.2|2183.9|2180.6|2180.3|1364
1618938300000|2021-04-20 17:05:00|2180.5|2180.2|2179.6|2179.3|2181.6|2181.3|2179|2178.7|1070
1618938600000|2021-04-20 17:10:00|2179.9|2179.6|2180.6|2180.3|2181.5|2181.2|2177.8|2177.5|2480
1618938900000|2021-04-20 17:15:00|2180.5|2180.2|2184.6|2184.3|2184.8|2184.5|2180.3|2180|2388
1618939200000|2021-04-20 17:20:00|2184.9|2184.6|2178.1|2177.8|2185.2|2184.9|2177.8|2177.5|2073
1618939500000|2021-04-20 17:25:00|2178.2|2177.9|2177.1|2176.8|2178.3|2178|2176.4|2176.1|913
1618939800000|2021-04-20 17:30:00|2177.3|2177|2174.9|2174.6|2178.3|2178|2174.7|2174.4|1221
1618940100000|2021-04-20 17:35:00|2175|2174.7|2176|2175.7|2177|2176.7|2174.4|2174.1|1007
1618940400000|2021-04-20 17:40:00|2175.9|2175.6|2172.7|2172.4|2175.9|2175.6|2172.7|2172.4|2009
1618940700000|2021-04-20 17:45:00|2172.8|2172.5|2174.9|2174.6|2177.3|2177|2172.4|2172.1|1346
1618941000000|2021-04-20 17:50:00|2174.8|2174.5|2176.3|2176|2177.7|2177.4|2174.3|2174|1510
1618941300000|2021-04-20 17:55:00|2176.4|2176.1|2177.9|2177.6|2178.6|2178.3|2174.5|2174.2|760
1618941600000|2021-04-20 18:00:00|2177.6|2177.3|2179|2178.7|2179.6|2179.3|2177.1|2176.8|2645
1618941900000|2021-04-20 18:05:00|2179.1|2178.8|2180.8|2180.5|2180.9|2180.6|2176.3|2176|1539
1618942200000|2021-04-20 18:10:00|2180.9|2180.6|2180.6|2180.3|2181.2|2180.9|2179.6|2179.3|1184
1618942500000|2021-04-20 18:15:00|2180.5|2180.2|2179.4|2179.1|2181|2180.7|2177.4|2177.1|1183
1618942800000|2021-04-20 18:20:00|2179.3|2179|2179.5|2179.2|2181.9|2181.6|2179.2|2178.9|949
1618943100000|2021-04-20 18:25:00|2179.3|2179|2176|2175.7|2179.4|2179.1|2175.3|2175|1024
1618943400000|2021-04-20 18:30:00|2175.9|2175.6|2174.5|2174.2|2176|2175.7|2173.7|2173.4|1128
1618943700000|2021-04-20 18:35:00|2174.4|2174.1|2175.1|2174.8|2175.3|2175|2173.3|2173|802
1618944000000|2021-04-20 18:40:00|2174.8|2174.5|2175.7|2175.4|2175.9|2175.6|2173|2172.7|892
1618944300000|2021-04-20 18:45:00|2175.5|2175.2|2176.1|2175.8|2177.2|2176.9|2174.8|2174.5|896
1618944600000|2021-04-20 18:50:00|2176.2|2175.9|2173.9|2173.6|2177|2176.7|2173.4|2173.1|1044
1618944900000|2021-04-20 18:55:00|2174|2173.7|2171.8|2171.5|2174.1|2173.8|2169.6|2169.3|2448
1618945200000|2021-04-20 19:00:00|2171.9|2171.6|2175.1|2174.8|2176|2175.7|2171.7|2171.4|1764
1618945500000|2021-04-20 19:05:00|2175|2174.7|2178.3|2178|2179.6|2179.3|2174.5|2174.2|2880
1618945800000|2021-04-20 19:10:00|2178.2|2177.9|2179.9|2179.6|2180|2179.7|2177.8|2177.5|1879
1618946100000|2021-04-20 19:15:00|2180.1|2179.8|2178|2177.7|2181.3|2181|2177|2176.7|1478
1618946400000|2021-04-20 19:20:00|2177.7|2177.4|2178.2|2177.9|2178.7|2178.4|2176.9|2176.6|1255
1618946700000|2021-04-20 19:25:00|2178.3|2178|2179.3|2179|2180.3|2180|2177.4|2177.1|1016
1618947000000|2021-04-20 19:30:00|2179.4|2179.1|2183.9|2183.6|2184.1|2183.8|2178.2|2177.9|2317
1618947300000|2021-04-20 19:35:00|2183.8|2183.5|2186.7|2186.4|2187.3|2187|2183.5|2183.2|4483
1618947600000|2021-04-20 19:40:00|2186.6|2186.3|2188.2|2187.9|2189.3|2189|2186.2|2185.9|3027
1618947900000|2021-04-20 19:45:00|2188.1|2187.8|2188.9|2188.6|2189.7|2189.4|2187|2186.7|3774
1618948200000|2021-04-20 19:50:00|2189|2188.7|2189.7|2189.4|2190.5|2190.2|2187.4|2187.1|2725
1618948500000|2021-04-20 19:55:00|2189.8|2189.5|2190|2189.7|2190.3|2190|2186.9|2186.6|13491
1618948800000|2021-04-20 20:00:00|2189.9|2189.6|2189.5|2189.2|2190.8|2190.5|2187.6|2187.3|5249
1618949100000|2021-04-20 20:05:00|2189.4|2189.1|2188.5|2188.2|2189.9|2189.6|2188.5|2188.2|1562
1618949400000|2021-04-20 20:10:00|2188.4|2188.1|2188.9|2188.1|2190.2|2189.9|2188.2|2187.9|1265
1618949700000|2021-04-20 20:15:00|2189|2188.2|2188.8|2188|2189|2188.2|2188.6|2187.8|4
1618950300000|2021-04-20 20:25:00|2188.9|2188.1|2188.8|2188|2188.9|2188.1|2188.7|2187.9|0
1618950600000|2021-04-20 20:30:00|2188.5|2188.2|2189.1|2188.8|2189.3|2189|2187.6|2187.3|200
1618950900000|2021-04-20 20:35:00|2189|2188.7|2188.4|2188.1|2189.6|2189.3|2188.4|2188.1|113
1618951200000|2021-04-20 20:40:00|2188.5|2188.2|2188.6|2188.3|2189.2|2188.9|2188.3|2188|128
1618951500000|2021-04-20 20:45:00|2188.9|2188.6|2187.2|2186.9|2189.5|2189.2|2187.1|2186.8|205
1618951800000|2021-04-20 20:50:00|2187|2186.7|2187.4|2187.1|2188.4|2188.1|2187|2186.7|128
1618952100000|2021-04-20 20:55:00|2187.5|2187.2|2187.2|2186.4|2187.7|2187.4|2186.8|2186.4|154
1618952400000|2021-04-20 21:00:00|2187.3|2186.5|2185.1|2184.3|2187.3|2186.5|2185.1|2184.3|0
1618952700000|2021-04-20 21:05:00|2185|2184.2|2182.1|2181.3|2185|2184.2|2181.9|2181.1|0
1618953000000|2021-04-20 21:10:00|2182|2181.2|2182|2181.2|2182.1|2181.3|2181.9|2181.1|0
1618953300000|2021-04-20 21:15:00|2182.1|2181.3|2182|2181.2|2182.1|2181.3|2182|2181.2|0
1618953600000|2021-04-20 21:20:00|2182.1|2181.3|2182|2181.2|2182.1|2181.3|2182|2181.2|0
1618953900000|2021-04-20 21:25:00|2182.1|2181.3|2182.1|2181.3|2182.2|2181.4|2182.1|2181.3|0
1618954200000|2021-04-20 21:30:00|2182|2181.2|2182|2181.2|2182|2181.2|2182|2181.2|0
1618954500000|2021-04-20 21:35:00|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|0
1618954800000|2021-04-20 21:40:00|2182|2181.2|2182.1|2181.3|2182.1|2181.3|2182|2181.2|0
1618955100000|2021-04-20 21:45:00|2182|2181.2|2182|2181.2|2182.1|2181.3|2182|2181.2|0
1618955400000|2021-04-20 21:50:00|2182.2|2181.4|2182.3|2181.5|2182.3|2181.5|2182.2|2181.4|0
1618955700000|2021-04-20 21:55:00|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|2182|2181.2|0
1618956000000|2021-04-20 22:00:00|2190.7|2190.4|2189.4|2189.1|2190.7|2190.4|2188.2|2187.9|201
1618956300000|2021-04-20 22:05:00|2189.3|2189|2189.5|2189.2|2190.2|2189.9|2189|2188.7|44
1618956600000|2021-04-20 22:10:00|2190.2|2189.9|2190.4|2190.1|2191|2190.7|2189.9|2189.6|121
1618956900000|2021-04-20 22:15:00|2190.5|2190.2|2190.5|2190.2|2191.2|2190.9|2190.4|2190.1|62
1618957200000|2021-04-20 22:20:00|2190.6|2190.3|2191.8|2191.5|2192.5|2192.2|2190.4|2190.1|223
1618957500000|2021-04-20 22:25:00|2191.5|2191.2|2192.6|2192.3|2193|2192.7|2191.5|2191.2|135
1618957800000|2021-04-20 22:30:00|2192.7|2192.4|2192.2|2191.9|2193.4|2193.1|2191.8|2191.5|63
1618958100000|2021-04-20 22:35:00|2192.4|2192.1|2192|2191.7|2192.4|2192.1|2192|2191.7|14
1618958400000|2021-04-20 22:40:00|2192.2|2191.9|2193.1|2192.8|2193.1|2192.8|2192.1|2191.8|24
1618958700000|2021-04-20 22:45:00|2193|2192.7|2192.6|2192.3|2193|2192.7|2192.5|2192.2|49
1618959000000|2021-04-20 22:50:00|2192.8|2192.5|2193.5|2193.2|2193.5|2193.2|2192.6|2192.3|59
1618959300000|2021-04-20 22:55:00|2193.3|2193|2192.6|2192.3|2193.5|2193.2|2192.1|2191.8|30
1618959600000|2021-04-20 23:00:00|2192.7|2192.4|2191.4|2191.1|2192.7|2192.4|2191|2190.7|81
1618959900000|2021-04-20 23:05:00|2191.6|2191.3|2190.1|2189.8|2191.7|2191.4|2189.7|2189.4|125
1618960200000|2021-04-20 23:10:00|2190|2189.7|2190.8|2190.5|2190.8|2190.5|2189.5|2189.2|57
1618960500000|2021-04-20 23:15:00|2190.7|2190.4|2190|2189.7|2190.7|2190.4|2189|2188.7|66
1618960800000|2021-04-20 23:20:00|2190.3|2190|2189.9|2189.6|2190.4|2190.1|2189.9|2189.6|26
1618961100000|2021-04-20 23:25:00|2189.8|2189.5|2190.3|2190|2190.3|2190|2189.6|2189.3|16
1618961400000|2021-04-20 23:30:00|2190.6|2190.3|2187.9|2187.6|2190.6|2190.3|2187.9|2187.6|78
1618961700000|2021-04-20 23:35:00|2188.4|2188.1|2188.3|2188|2189|2188.7|2188|2187.7|57
1618962000000|2021-04-20 23:40:00|2188|2187.7|2190.4|2190.1|2191.3|2191|2187.8|2187.5|100
1618962300000|2021-04-20 23:45:00|2190.7|2190.4|2191.8|2191.5|2192.4|2192.1|2190.7|2190.4|103
1618962600000|2021-04-20 23:50:00|2192.2|2191.9|2190.3|2190|2192.2|2191.9|2189.8|2189.5|35
1618962900000|2021-04-20 23:55:00|2190.4|2190.1|2189.8|2189.5|2190.6|2190.3|2189.2|2188.9|41
1618963200000|2021-04-21 00:00:00|2190.3|2190|2190.2|2189.9|2191.2|2190.9|2188.6|2188.3|40
1618963500000|2021-04-21 00:05:00|2190.7|2190.4|2189.9|2189.6|2190.7|2190.4|2188.4|2188.1|59
1618963800000|2021-04-21 00:10:00|2190.3|2190|2191.3|2191|2191.4|2191.1|2190.3|2190|23
1618964100000|2021-04-21 00:15:00|2191.4|2191.1|2189.5|2189.2|2192|2191.7|2189.4|2189.1|118
1618964400000|2021-04-21 00:20:00|2189.7|2189.4|2190.2|2189.9|2190.9|2190.6|2189.7|2189.4|71
1618964700000|2021-04-21 00:25:00|2190.5|2190.2|2190.8|2190.5|2190.9|2190.6|2190|2189.7|27
1618965000000|2021-04-21 00:30:00|2191|2190.7|2191.7|2191.4|2192.1|2191.8|2190.4|2190.1|49
1618965300000|2021-04-21 00:35:00|2191.8|2191.5|2191.5|2191.2|2192.5|2192.2|2191.3|2191|41
1618965600000|2021-04-21 00:40:00|2192.1|2191.8|2191.9|2191.6|2192.5|2192.2|2191.2|2190.9|84
1618965900000|2021-04-21 00:45:00|2191.5|2191.2|2191.4|2191.1|2192.4|2192.1|2191|2190.7|56
1618966200000|2021-04-21 00:50:00|2191|2190.7|2191.3|2191|2192.1|2191.8|2191|2190.7|21
1618966500000|2021-04-21 00:55:00|2191.6|2191.3|2191.1|2190.8|2192.1|2191.8|2190.6|2190.3|21
1618966800000|2021-04-21 01:00:00|2191.2|2190.9|2190|2189.7|2191.6|2191.3|2189.7|2189.4|30
1618967100000|2021-04-21 01:05:00|2189.8|2189.5|2189.5|2189.2|2190.1|2189.8|2189.5|2189.2|32
1618967400000|2021-04-21 01:10:00|2189.6|2189.3|2189.2|2188.9|2189.6|2189.3|2187.9|2187.6|53
1618967700000|2021-04-21 01:15:00|2188.8|2188.5|2187.5|2187.2|2188.8|2188.5|2187.5|2187.2|68
1618968000000|2021-04-21 01:20:00|2187.8|2187.5|2188.7|2188.4|2188.9|2188.6|2187.8|2187.5|61
1618968300000|2021-04-21 01:25:00|2188.4|2188.1|2187.4|2187.1|2188.6|2188.3|2187.4|2187.1|90
1618968600000|2021-04-21 01:30:00|2187.3|2187|2188.6|2188.3|2189.1|2188.8|2186.7|2186.4|144
1618968900000|2021-04-21 01:35:00|2188.5|2188.2|2189.8|2189.5|2190.4|2190.1|2188.4|2188.1|58
1618969200000|2021-04-21 01:40:00|2189.7|2189.4|2189|2188.7|2189.8|2189.5|2188.4|2188.1|47
1618969500000|2021-04-21 01:45:00|2188.8|2188.5|2189.2|2188.9|2189.5|2189.2|2188.4|2188.1|76
1618969800000|2021-04-21 01:50:00|2189.3|2189|2187.9|2187.6|2189.4|2189.1|2187.9|2187.6|29
1618970100000|2021-04-21 01:55:00|2187.6|2187.3|2185.7|2185.4|2187.6|2187.3|2185.2|2184.9|150
1618970400000|2021-04-21 02:00:00|2185.2|2184.9|2183|2182.7|2185.2|2184.9|2181.7|2181.4|304
1618970700000|2021-04-21 02:05:00|2182.8|2182.5|2183.8|2183.5|2184.5|2184.2|2182.6|2182.3|139
1618971000000|2021-04-21 02:10:00|2183.6|2183.3|2184.1|2183.8|2184.7|2184.4|2183.4|2183.1|65
1618971300000|2021-04-21 02:15:00|2183.7|2183.4|2183.6|2183.3|2184.4|2184.1|2182.4|2182.1|120
1618971600000|2021-04-21 02:20:00|2183.4|2183.1|2181.7|2181.4|2183.6|2183.3|2181.7|2181.4|156
1618971900000|2021-04-21 02:25:00|2182.2|2181.9|2182.4|2182.1|2183.5|2183.2|2181.8|2181.5|139
1618972200000|2021-04-21 02:30:00|2182.3|2182|2183.2|2182.9|2183.3|2183|2182.1|2181.8|82
1618972500000|2021-04-21 02:35:00|2183|2182.7|2183.2|2182.9|2183.7|2183.4|2182.9|2182.6|48
1618972800000|2021-04-21 02:40:00|2182.9|2182.6|2182.5|2182.2|2183.2|2182.9|2182|2181.7|35
1618973100000|2021-04-21 02:45:00|2182.7|2182.4|2183.3|2183|2183.4|2183.1|2182.7|2182.4|32
1618973400000|2021-04-21 02:50:00|2183.1|2182.8|2184.2|2183.9|2184.5|2184.2|2183|2182.7|74
1618973700000|2021-04-21 02:55:00|2183.9|2183.6|2184.4|2184.1|2184.7|2184.4|2183.9|2183.6|35
1618974000000|2021-04-21 03:00:00|2184.5|2184.2|2185.8|2185.5|2185.8|2185.5|2184.2|2183.9|29
1618974300000|2021-04-21 03:05:00|2185|2184.7|2185.8|2185.5|2186|2185.7|2184.8|2184.5|25
1618974600000|2021-04-21 03:10:00|2185.7|2185.4|2186|2185.7|2186.9|2186.6|2185.6|2185.3|27
1618974900000|2021-04-21 03:15:00|2186.5|2186.2|2185.4|2185.1|2186.5|2186.2|2185.4|2185.1|13
1618975200000|2021-04-21 03:20:00|2185.3|2185|2184.6|2184.3|2185.3|2185|2184.5|2184.2|20
1618975500000|2021-04-21 03:25:00|2184.5|2184.2|2185.2|2184.9|2185.2|2184.9|2184.4|2184.1|7
1618975800000|2021-04-21 03:30:00|2185.7|2185.4|2185.1|2184.8|2185.7|2185.4|2184.4|2184.1|28
1618976100000|2021-04-21 03:35:00|2184.7|2184.4|2183.9|2183.6|2184.7|2184.4|2183.8|2183.5|16
1618976400000|2021-04-21 03:40:00|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2182.7|2182.4|14
1618976700000|2021-04-21 03:45:00|2183.9|2183.6|2183.8|2183.5|2184.4|2184.1|2183.5|2183.2|23
1618977000000|2021-04-21 03:50:00|2184.2|2183.9|2185.6|2185.3|2185.8|2185.5|2183.9|2183.6|52
1618977300000|2021-04-21 03:55:00|2186|2185.7|2185.9|2185.6|2186.6|2186.3|2185.7|2185.4|15
1618977600000|2021-04-21 04:00:00|2186|2185.7|2185.6|2185.3|2186.3|2186|2185.6|2185.3|6
1618977900000|2021-04-21 04:05:00|2186.6|2186.3|2187|2186.7|2187.7|2187.4|2186.6|2186.3|43
1618978200000|2021-04-21 04:10:00|2186.8|2186.5|2186.7|2186.4|2187.1|2186.8|2186.7|2186.4|14
1618978500000|2021-04-21 04:15:00|2186.8|2186.5|2185.7|2185.4|2186.8|2186.5|2185.7|2185.4|23
1618978800000|2021-04-21 04:20:00|2186.1|2185.8|2185.7|2185.4|2186.3|2186|2185.4|2185.1|14
1618979100000|2021-04-21 04:25:00|2185.9|2185.6|2184.7|2184.4|2186.1|2185.8|2184.7|2184.4|25
1618979400000|2021-04-21 04:30:00|2184.6|2184.3|2185.4|2185.1|2185.6|2185.3|2184.3|2184|14
1618979700000|2021-04-21 04:35:00|2185.2|2184.9|2185|2184.7|2185.3|2185|2185|2184.7|4
1618980000000|2021-04-21 04:40:00|2184.3|2184|2184.9|2184.6|2185.3|2185|2184.2|2183.9|13
1618980300000|2021-04-21 04:45:00|2185.1|2184.8|2185.5|2185.2|2185.9|2185.6|2185.1|2184.8|11
1618980600000|2021-04-21 04:50:00|2185.8|2185.5|2185.2|2184.9|2186|2185.7|2185.2|2184.9|29
1618980900000|2021-04-21 04:55:00|2185.9|2185.6|2185.7|2185.4|2186.5|2186.2|2185.5|2185.2|69
1618981200000|2021-04-21 05:00:00|2186.7|2186.4|2184.7|2184.4|2186.7|2186.4|2183.9|2183.6|85
1618981500000|2021-04-21 05:05:00|2184.4|2184.1|2185|2184.7|2185|2184.7|2184|2183.7|17
1618981800000|2021-04-21 05:10:00|2184.6|2184.3|2183|2182.7|2184.6|2184.3|2183|2182.7|47
1618982100000|2021-04-21 05:15:00|2183.1|2182.8|2183.5|2183.2|2183.6|2183.3|2182.7|2182.4|73
1618982400000|2021-04-21 05:20:00|2183.7|2183.4|2184.8|2184.5|2184.8|2184.5|2183.7|2183.4|51
1618982700000|2021-04-21 05:25:00|2184.9|2184.6|2185.8|2185.5|2185.8|2185.5|2184.9|2184.6|24
1618983000000|2021-04-21 05:30:00|2185.7|2185.4|2185.8|2185.5|2186.2|2185.9|2185.2|2184.9|34
1618983300000|2021-04-21 05:35:00|2186.1|2185.8|2186.3|2186|2186.8|2186.5|2185.4|2185.1|47
1618983600000|2021-04-21 05:40:00|2186.5|2186.2|2185.9|2185.6|2186.5|2186.2|2185|2184.7|27
1618983900000|2021-04-21 05:45:00|2185.7|2185.4|2186.3|2186|2187.1|2186.8|2185.6|2185.3|21
1618984200000|2021-04-21 05:50:00|2186.1|2185.8|2186.8|2186.5|2187|2186.7|2186.1|2185.8|15
1618984500000|2021-04-21 05:55:00|2186.6|2186.3|2186.5|2186.2|2187.6|2187.3|2186.5|2186.2|24
1618984800000|2021-04-21 06:00:00|2186.4|2186.1|2187.9|2187.6|2188|2187.7|2185.5|2185.2|81
1618985100000|2021-04-21 06:05:00|2188|2187.7|2189.5|2189.2|2189.5|2189.2|2188|2187.7|192
1618985400000|2021-04-21 06:10:00|2189.6|2189.3|2190.3|2190|2190.6|2190.3|2188.9|2188.6|159
1618985700000|2021-04-21 06:15:00|2190.1|2189.8|2192.4|2192.1|2192.4|2192.1|2190.1|2189.8|101
1618986000000|2021-04-21 06:20:00|2191.9|2191.6|2192.1|2191.8|2192.8|2192.5|2191.6|2191.3|79
1618986300000|2021-04-21 06:25:00|2192|2191.7|2193.1|2192.8|2193.2|2192.9|2191.9|2191.6|50
1618986600000|2021-04-21 06:30:00|2193.3|2193|2193|2192.7|2193.5|2193.2|2192.8|2192.5|80
1618986900000|2021-04-21 06:35:00|2192.9|2192.6|2193.1|2192.8|2194.1|2193.8|2192.8|2192.5|78
1618987200000|2021-04-21 06:40:00|2193.3|2193|2194.4|2194.1|2195.9|2195.6|2193.3|2193|164
1618987500000|2021-04-21 06:45:00|2194.5|2194.2|2194.8|2194.5|2195.1|2194.8|2194|2193.7|61
1618987800000|2021-04-21 06:50:00|2194.7|2194.4|2194.6|2194.3|2194.8|2194.5|2194.3|2194|29
1618988100000|2021-04-21 06:55:00|2194.5|2194.2|2195.8|2195.5|2195.8|2195.5|2194.5|2194.2|40
1618988400000|2021-04-21 07:00:00|2195.5|2195.2|2195.5|2195.2|2197.2|2196.9|2194.8|2194.5|341
1618988700000|2021-04-21 07:05:00|2195.8|2195.5|2198.1|2197.8|2198.7|2198.4|2195.4|2195.1|153
1618989000000|2021-04-21 07:10:00|2197.9|2197.6|2197.7|2197.4|2198.8|2198.5|2197|2196.7|183
1618989300000|2021-04-21 07:15:00|2197.2|2196.9|2197.4|2197.1|2198.9|2198.6|2197.1|2196.8|147
1618989600000|2021-04-21 07:20:00|2197.6|2197.3|2200.9|2200.6|2201.2|2200.9|2197.5|2197.2|350
1618989900000|2021-04-21 07:25:00|2200.6|2200.3|2199.5|2199.2|2200.7|2200.4|2198.1|2197.8|326
1618990200000|2021-04-21 07:30:00|2199.9|2199.6|2199.5|2199.2|2200.5|2200.2|2198.5|2198.2|164
1618990500000|2021-04-21 07:35:00|2199.2|2198.9|2201|2200.7|2201.3|2201|2199.1|2198.8|155
1618990800000|2021-04-21 07:40:00|2201.1|2200.8|2201.7|2201.4|2201.9|2201.6|2200.5|2200.2|122
1618991100000|2021-04-21 07:45:00|2201.8|2201.5|2201|2200.7|2202.1|2201.8|2201|2200.7|102
1618991400000|2021-04-21 07:50:00|2201.2|2200.9|2201.6|2201.3|2202.4|2202.1|2200.6|2200.3|73
1618991700000|2021-04-21 07:55:00|2201.8|2201.5|2202.6|2202.3|2203.1|2202.8|2201.5|2201.2|131
1618992000000|2021-04-21 08:00:00|2202.7|2202.4|2202.9|2202.6|2203.3|2203|2201.9|2201.6|136
1618992300000|2021-04-21 08:05:00|2202.5|2202.2|2203.1|2202.8|2203.7|2203.4|2202.5|2202.2|147
1618992600000|2021-04-21 08:10:00|2203|2202.7|2202.5|2202.2|2203.2|2202.9|2202|2201.7|108
1618992900000|2021-04-21 08:15:00|2202.2|2201.9|2201|2200.7|2203.5|2203.2|2200.5|2200.2|125
1618993200000|2021-04-21 08:20:00|2200.7|2200.4|2201.3|2201|2202.5|2202.2|2200.6|2200.3|142
1618993500000|2021-04-21 08:25:00|2201.5|2201.2|2201.8|2201.5|2202.7|2202.4|2201.4|2201.1|177
1618993800000|2021-04-21 08:30:00|2201.9|2201.6|2201.6|2201.3|2202.5|2202.2|2201.2|2200.9|158
1618994100000|2021-04-21 08:35:00|2201.8|2201.5|2200.3|2200|2201.9|2201.6|2199.2|2198.9|484
1618994400000|2021-04-21 08:40:00|2200.2|2199.9|2199.3|2199|2200.9|2200.6|2198.8|2198.5|227
1618994700000|2021-04-21 08:45:00|2199.1|2198.8|2200.5|2200.2|2201.2|2200.9|2198.9|2198.6|184
1618995000000|2021-04-21 08:50:00|2200.6|2200.3|2200.5|2200.2|2201.8|2201.5|2199.8|2199.5|188
1618995300000|2021-04-21 08:55:00|2200.6|2200.3|2201.7|2201.4|2202|2201.7|2200.1|2199.8|117
1618995600000|2021-04-21 09:00:00|2201.5|2201.2|2201.4|2201.1|2202.7|2202.4|2201.2|2200.9|116
1618995900000|2021-04-21 09:05:00|2201|2200.7|2201.9|2201.6|2202.8|2202.5|2200.7|2200.4|56
1618996200000|2021-04-21 09:10:00|2202|2201.7|2200.9|2200.6|2202.1|2201.8|2200.5|2200.2|52
1618996500000|2021-04-21 09:15:00|2200.8|2200.5|2200.6|2200.3|2201.6|2201.3|2200.2|2199.9|134
1618996800000|2021-04-21 09:20:00|2200.7|2200.4|2200|2199.7|2201.5|2201.2|2199.7|2199.4|194
1618997100000|2021-04-21 09:25:00|2199.8|2199.5|2200.2|2199.9|2200.4|2200.1|2199.7|2199.4|66
1618997400000|2021-04-21 09:30:00|2200.1|2199.8|2199.6|2199.3|2200.4|2200.1|2199|2198.7|133
1618997700000|2021-04-21 09:35:00|2199|2198.7|2197.8|2197.5|2199.3|2199|2196.5|2196.2|238
1618998000000|2021-04-21 09:40:00|2198.1|2197.8|2197.8|2197.5|2198.1|2197.8|2196.4|2196.1|82
1618998300000|2021-04-21 09:45:00|2197|2196.7|2198.1|2197.8|2198.1|2197.8|2196.3|2196|172
1618998600000|2021-04-21 09:50:00|2198.9|2198.6|2198.5|2198.2|2199.6|2199.3|2198.2|2197.9|64
1618998900000|2021-04-21 09:55:00|2198.4|2198.1|2197.9|2197.6|2198.8|2198.5|2197.9|2197.6|59
1618999200000|2021-04-21 10:00:00|2197.8|2197.5|2197.2|2196.9|2198|2197.7|2196.7|2196.4|45
1618999500000|2021-04-21 10:05:00|2197.3|2197|2197.5|2197.2|2198.8|2198.5|2196.5|2196.2|65
1618999800000|2021-04-21 10:10:00|2197.9|2197.6|2197.2|2196.9|2198.1|2197.8|2196.6|2196.3|41
1619000100000|2021-04-21 10:15:00|2197.3|2197|2194.7|2194.4|2198.9|2198.6|2194.2|2193.9|161
1619000400000|2021-04-21 10:20:00|2194.6|2194.3|2194.9|2194.6|2196|2195.7|2194.4|2194.1|94
1619000700000|2021-04-21 10:25:00|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2194.5|2194.2|158
1619001000000|2021-04-21 10:30:00|2195.3|2195|2197.4|2197.1|2198.8|2198.5|2195.2|2194.9|219
1619001300000|2021-04-21 10:35:00|2197.6|2197.3|2198.7|2198.4|2198.7|2198.4|2197.4|2197.1|76
1619001600000|2021-04-21 10:40:00|2198.5|2198.2|2198.6|2198.3|2198.7|2198.4|2197.2|2196.9|56
1619001900000|2021-04-21 10:45:00|2198.5|2198.2|2200.2|2199.9|2200.3|2200|2198.5|2198.2|109
1619002200000|2021-04-21 10:50:00|2200.5|2200.2|2200.9|2200.6|2202.2|2201.9|2200.5|2200.2|164
1619002500000|2021-04-21 10:55:00|2200.8|2200.5|2202.6|2202.3|2203|2202.7|2200.3|2200|134
1619002800000|2021-04-21 11:00:00|2202.9|2202.6|2200.8|2200.5|2203|2202.7|2200.4|2200.1|177
1619003100000|2021-04-21 11:05:00|2200.7|2200.4|2197.8|2197.5|2200.7|2200.4|2197.7|2197.4|174
1619003400000|2021-04-21 11:10:00|2197.6|2197.3|2197.4|2197.1|2198.8|2198.5|2197.4|2197.1|127
1619003700000|2021-04-21 11:15:00|2197.7|2197.4|2197.9|2197.6|2198.2|2197.9|2197.2|2196.9|46
1619004000000|2021-04-21 11:20:00|2198.3|2198|2198.3|2198|2199|2198.7|2197.5|2197.2|78
1619004300000|2021-04-21 11:25:00|2198.4|2198.1|2198.3|2198|2198.8|2198.5|2198|2197.7|77
1619004600000|2021-04-21 11:30:00|2198.4|2198.1|2197.9|2197.6|2199.6|2199.3|2197.9|2197.6|145
1619004900000|2021-04-21 11:35:00|2198.1|2197.8|2197.6|2197.3|2198.4|2198.1|2197.3|2197|84
1619005200000|2021-04-21 11:40:00|2197.5|2197.2|2196.4|2196.1|2198|2197.7|2196.2|2195.9|137
1619005500000|2021-04-21 11:45:00|2196.5|2196.2|2195.1|2194.8|2196.9|2196.6|2195.1|2194.8|87
1619005800000|2021-04-21 11:50:00|2195|2194.7|2194.5|2194.2|2195.7|2195.4|2193.9|2193.6|230
1619006100000|2021-04-21 11:55:00|2194.8|2194.5|2196.4|2196.1|2196.8|2196.5|2194.8|2194.5|118
1619006400000|2021-04-21 12:00:00|2196.8|2196.5|2193.5|2193.2|2197.4|2197.1|2193.5|2193.2|341
1619006700000|2021-04-21 12:05:00|2194|2193.7|2194.5|2194.2|2195.6|2195.3|2194|2193.7|213
1619007000000|2021-04-21 12:10:00|2194.6|2194.3|2193.6|2193.3|2195.1|2194.8|2191.9|2191.6|335
1619007300000|2021-04-21 12:15:00|2193.5|2193.2|2191.4|2191.1|2193.5|2193.2|2191.1|2190.8|252
1619007600000|2021-04-21 12:20:00|2191.3|2191|2190.6|2190.3|2191.6|2191.3|2188.8|2188.5|410
1619007900000|2021-04-21 12:25:00|2190.5|2190.2|2189.2|2188.9|2190.6|2190.3|2189|2188.7|165
1619008200000|2021-04-21 12:30:00|2189.4|2189.1|2187|2186.7|2190.4|2190.1|2186.5|2186.2|483
1619008500000|2021-04-21 12:35:00|2186.9|2186.6|2183.7|2183.4|2188.1|2187.8|2183.3|2183|525
1619008800000|2021-04-21 12:40:00|2183.6|2183.3|2184.8|2184.5|2185.1|2184.8|2183.1|2182.8|697
1619009100000|2021-04-21 12:45:00|2184.7|2184.4|2184.7|2184.4|2186|2185.7|2184.2|2183.9|702
1619009400000|2021-04-21 12:50:00|2184.5|2184.2|2181.9|2181.6|2184.8|2184.5|2181.8|2181.5|754
1619009700000|2021-04-21 12:55:00|2182.1|2181.8|2183.6|2183.3|2183.7|2183.4|2181.6|2181.3|496
1619010000000|2021-04-21 13:00:00|2183.5|2183.2|2185.3|2185|2187.9|2187.6|2183.2|2182.9|730
1619010300000|2021-04-21 13:05:00|2185.6|2185.3|2187.3|2187|2187.4|2187.1|2185.3|2185|263
1619010600000|2021-04-21 13:10:00|2187.5|2187.2|2186.3|2186|2187.5|2187.2|2185.6|2185.3|402
1619010900000|2021-04-21 13:15:00|2186.4|2186.1|2187.7|2187.4|2189|2188.7|2185.8|2185.5|728
1619011200000|2021-04-21 13:20:00|2187.6|2187.3|2187.6|2187.3|2189|2188.7|2186.4|2186.1|398
1619011500000|2021-04-21 13:25:00|2187.7|2187.4|2186.2|2185.9|2188|2187.7|2185.5|2185.2|609
1619011800000|2021-04-21 13:30:00|2185.3|2185|2183.5|2183.2|2185.7|2185.4|2171.2|2170.9|8066
1619012100000|2021-04-21 13:35:00|2183.6|2183.3|2191.5|2191.2|2192.1|2191.8|2181.9|2181.6|4110
1619012400000|2021-04-21 13:40:00|2191.3|2191|2194.4|2194.1|2196.1|2195.8|2190.5|2190.2|3995
1619012700000|2021-04-21 13:45:00|2194|2193.7|2202.5|2202.2|2202.7|2202.4|2193.3|2193|3754
1619013000000|2021-04-21 13:50:00|2202.4|2202.1|2204.7|2204.4|2207.2|2206.9|2200.2|2199.9|4553
1619013300000|2021-04-21 13:55:00|2204.8|2204.5|2206.1|2205.8|2206.2|2205.9|2199.3|2199|3053
1619013600000|2021-04-21 14:00:00|2205.7|2205.4|2209.9|2209.6|2214.3|2214|2205.7|2205.4|5382
1619013900000|2021-04-21 14:05:00|2210.1|2209.8|2215|2214.7|2216.2|2215.9|2209.6|2209.3|3801
1619014200000|2021-04-21 14:10:00|2215.1|2214.8|2217|2216.7|2217.8|2217.5|2211|2210.7|3699
1619014500000|2021-04-21 14:15:00|2216.6|2216.3|2213.3|2213|2217.9|2217.6|2208.4|2208.1|4203
1619014800000|2021-04-21 14:20:00|2212.9|2212.6|2217.6|2217.3|2217.6|2217.3|2211.3|2211|4163
1619015100000|2021-04-21 14:25:00|2217.4|2217.1|2215|2214.7|2217.9|2217.6|2213|2212.7|2786
1619015400000|2021-04-21 14:30:00|2215.1|2214.8|2215|2214.7|2216.9|2216.6|2210.6|2210.3|2247
1619015700000|2021-04-21 14:35:00|2215.1|2214.8|2217.7|2217.4|2218.4|2218.1|2215.1|2214.8|3805
1619016000000|2021-04-21 14:40:00|2217.8|2217.5|2224.5|2224.2|2224.9|2224.6|2217.8|2217.5|3752
1619016300000|2021-04-21 14:45:00|2224.9|2224.6|2222|2221.7|2226.1|2225.8|2221.7|2221.4|3841
1619016600000|2021-04-21 14:50:00|2221.7|2221.4|2220.5|2220.2|2223.6|2223.3|2218.9|2218.6|3096
1619016900000|2021-04-21 14:55:00|2220.4|2220.1|2219.1|2218.8|2221.2|2220.9|2217.5|2217.2|1956
1619017200000|2021-04-21 15:00:00|2218.9|2218.6|2222.3|2222|2222.7|2222.4|2217.1|2216.8|2418
1619017500000|2021-04-21 15:05:00|2222.2|2221.9|2216.4|2216.1|2223.6|2223.3|2213.6|2213.3|3826
1619017800000|2021-04-21 15:10:00|2216.5|2216.2|2215.4|2215.1|2216.9|2216.6|2213.5|2213.2|2947
1619018100000|2021-04-21 15:15:00|2215.3|2215|2215.9|2215.6|2217.7|2217.4|2214.7|2214.4|1998
1619018400000|2021-04-21 15:20:00|2215.8|2215.5|2211.2|2210.9|2216.4|2216.1|2210.3|2210|1555
1619018700000|2021-04-21 15:25:00|2211|2210.7|2209|2208.7|2212.7|2212.4|2207.8|2207.5|1780
1619019000000|2021-04-21 15:30:00|2208.9|2208.6|2211.4|2211.1|2212.3|2212|2208.5|2208.2|1669
1619019300000|2021-04-21 15:35:00|2211.5|2211.2|2211.4|2211.1|2211.8|2211.5|2208.3|2208|1078
1619019600000|2021-04-21 15:40:00|2211.6|2211.3|2215.7|2215.4|2215.7|2215.4|2211.4|2211.1|1118
1619019900000|2021-04-21 15:45:00|2215.6|2215.3|2218|2217.7|2218.5|2218.2|2215.4|2215.1|1089
1619020200000|2021-04-21 15:50:00|2217.8|2217.5|2218.4|2218.1|2219.4|2219.1|2217.8|2217.5|1016
1619020500000|2021-04-21 15:55:00|2218.5|2218.2|2220.6|2220.3|2221.1|2220.8|2218.1|2217.8|2035
1619020800000|2021-04-21 16:00:00|2220.5|2220.2|2220.6|2220.3|2221.2|2220.9|2218.9|2218.6|2194
1619021100000|2021-04-21 16:05:00|2220.7|2220.4|2221.7|2221.4|2222.5|2222.2|2220.3|2220|1004
1619021400000|2021-04-21 16:10:00|2221.6|2221.3|2221.4|2221.1|2222.6|2222.3|2221.2|2220.9|995
1619021700000|2021-04-21 16:15:00|2221.5|2221.2|2220.9|2220.6|2222.1|2221.8|2219.3|2219|2794
1619022000000|2021-04-21 16:20:00|2221|2220.7|2222.1|2221.8|2223.1|2222.8|2219.3|2219|2100
1619022300000|2021-04-21 16:25:00|2222.2|2221.9|2220.6|2220.3|2222.9|2222.6|2220.5|2220.2|763
1619022600000|2021-04-21 16:30:00|2220.8|2220.5|2221.3|2221|2222.1|2221.8|2220.4|2220.1|548
1619022900000|2021-04-21 16:35:00|2221.5|2221.2|2225.9|2225.6|2226.2|2225.9|2221.4|2221.1|1467
1619023200000|2021-04-21 16:40:00|2226|2225.7|2225.2|2224.9|2227.4|2227.1|2225.1|2224.8|874
1619023500000|2021-04-21 16:45:00|2225.1|2224.8|2224.7|2224.4|2226.1|2225.8|2224.1|2223.8|1063
1619023800000|2021-04-21 16:50:00|2224.6|2224.3|2223.4|2223.1|2225.4|2225.1|2223.2|2222.9|902
1619024100000|2021-04-21 16:55:00|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2222|2221.7|631
1619024400000|2021-04-21 17:00:00|2223.5|2223.2|2223|2222.7|2224.5|2224.2|2222.7|2222.4|742
1619024700000|2021-04-21 17:05:00|2223.1|2222.8|2225.6|2225.3|2226.2|2225.9|2222.5|2222.2|2029
1619025000000|2021-04-21 17:10:00|2225.5|2225.2|2225.4|2225.1|2226.7|2226.4|2224.6|2224.3|2584
1619025300000|2021-04-21 17:15:00|2225.2|2224.9|2226.3|2226|2226.9|2226.6|2222.5|2222.2|825
1619025600000|2021-04-21 17:20:00|2226.2|2225.9|2226.8|2226.5|2227.9|2227.6|2226.2|2225.9|782
1619025900000|2021-04-21 17:25:00|2226.6|2226.3|2223.8|2223.5|2226.8|2226.5|2223.8|2223.5|631
1619026200000|2021-04-21 17:30:00|2224|2223.7|2226.2|2225.9|2226.4|2226.1|2223.9|2223.6|509
1619026500000|2021-04-21 17:35:00|2226.3|2226|2226.3|2226|2227|2226.7|2225.5|2225.2|510
1619026800000|2021-04-21 17:40:00|2226.1|2225.8|2227.4|2227.1|2228.4|2228.1|2226.1|2225.8|895
1619027100000|2021-04-21 17:45:00|2227.5|2227.2|2228.6|2228.3|2229|2228.7|2227.3|2227|742
1619027400000|2021-04-21 17:50:00|2228.8|2228.5|2231.9|2231.6|2232.3|2232|2228.6|2228.3|1525
1619027700000|2021-04-21 17:55:00|2232|2231.7|2231.8|2231.5|2232.6|2232.3|2231|2230.7|1972
1619028000000|2021-04-21 18:00:00|2232|2231.7|2232.6|2232.3|2232.9|2232.6|2231.3|2231|2862
1619028300000|2021-04-21 18:05:00|2232.5|2232.2|2230.6|2230.3|2233.4|2233.1|2229.8|2229.5|1729
1619028600000|2021-04-21 18:10:00|2230.5|2230.2|2229.6|2229.3|2231|2230.7|2228.5|2228.2|3132
1619028900000|2021-04-21 18:15:00|2229.5|2229.2|2230.1|2229.8|2231.4|2231.1|2229|2228.7|2127
1619029200000|2021-04-21 18:20:00|2230.2|2229.9|2230.2|2229.9|2231.5|2231.2|2229.7|2229.4|1759
1619029500000|2021-04-21 18:25:00|2230.4|2230.1|2231.2|2230.9|2232.4|2232.1|2230|2229.7|660
1619029800000|2021-04-21 18:30:00|2231.3|2231|2232.7|2232.4|2233.1|2232.8|2231.2|2230.9|556
1619030100000|2021-04-21 18:35:00|2232.8|2232.5|2232.2|2231.9|2232.8|2232.5|2232|2231.7|489
1619030400000|2021-04-21 18:40:00|2232.3|2232|2232.8|2232.5|2233.4|2233.1|2231.7|2231.4|799
1619030700000|2021-04-21 18:45:00|2232.7|2232.4|2228.1|2227.8|2232.8|2232.5|2228|2227.7|1682
1619031000000|2021-04-21 18:50:00|2228.3|2228|2232.4|2232.1|2232.5|2232.2|2228.3|2228|1057
1619031300000|2021-04-21 18:55:00|2232.3|2232|2232.9|2232.6|2233.4|2233.1|2231.3|2231|626
1619031600000|2021-04-21 19:00:00|2233.2|2232.9|2235.3|2235|2235.3|2235|2232.9|2232.6|1172
1619031900000|2021-04-21 19:05:00|2235.2|2234.9|2236.3|2236|2236.4|2236.1|2234.4|2234.1|945
1619032200000|2021-04-21 19:10:00|2236.2|2235.9|2237.4|2237.1|2239|2238.7|2236.2|2235.9|2121
1619032500000|2021-04-21 19:15:00|2237.5|2237.2|2237.2|2236.9|2237.9|2237.6|2235.9|2235.6|1034
1619032800000|2021-04-21 19:20:00|2237.3|2237|2235.8|2235.5|2237.3|2237|2235.2|2234.9|960
1619033100000|2021-04-21 19:25:00|2235.9|2235.6|2233.3|2233|2235.9|2235.6|2233|2232.7|985
1619033400000|2021-04-21 19:30:00|2233.2|2232.9|2238.1|2237.8|2238.4|2238.1|2233.2|2232.9|1810
1619033700000|2021-04-21 19:35:00|2237.9|2237.6|2233.3|2233|2237.9|2237.6|2233.3|2233|1806
1619034000000|2021-04-21 19:40:00|2233.4|2233.1|2232.9|2232.6|2233.9|2233.6|2232.4|2232.1|1520
1619034300000|2021-04-21 19:45:00|2233.2|2232.9|2238.4|2238.1|2238.7|2238.4|2232.9|2232.6|2610
1619034600000|2021-04-21 19:50:00|2238.5|2238.2|2238|2237.7|2239|2238.7|2235|2234.7|2043
1619034900000|2021-04-21 19:55:00|2238.1|2237.8|2240.5|2240.2|2241.3|2241|2235.7|2235.4|12254
1619035200000|2021-04-21 20:00:00|2240.4|2240.1|2235|2234.7|2240.4|2240.1|2234.2|2233.9|3905
1619035500000|2021-04-21 20:05:00|2235.2|2234.9|2235.5|2235.2|2236.6|2236.3|2234.8|2234.5|1134
1619035800000|2021-04-21 20:10:00|2235.3|2235|2235.7|2234.9|2235.8|2235.5|2234.6|2234.3|820
1619036100000|2021-04-21 20:15:00|2235.6|2234.8|2235.5|2234.7|2235.9|2235.1|2235.5|2234.7|1
1619036400000|2021-04-21 20:20:00|2235.6|2234.8|2235.5|2234.7|2235.7|2234.9|2235.5|2234.7|0
1619036700000|2021-04-21 20:25:00|2235.6|2234.8|2235.5|2234.7|2235.6|2234.8|2235.5|2234.7|0
1619037000000|2021-04-21 20:30:00|2235.3|2235|2234.4|2234.1|2235.7|2235.4|2234.3|2234|143
1619037300000|2021-04-21 20:35:00|2234.5|2234.2|2233.1|2232.8|2234.6|2234.3|2233.1|2232.8|170
1619037600000|2021-04-21 20:40:00|2233|2232.7|2234.8|2234.5|2234.9|2234.6|2233|2232.7|130
1619037900000|2021-04-21 20:45:00|2234.9|2234.6|2234.6|2234.3|2235.3|2235|2234.3|2234|281
1619038200000|2021-04-21 20:50:00|2234.4|2234.1|2234.8|2234.5|2234.9|2234.6|2234.3|2234|81
1619038500000|2021-04-21 20:55:00|2234.7|2234.4|2234.5|2233.7|2234.7|2234.4|2234|2233.7|161
1619038800000|2021-04-21 21:00:00|2234.6|2233.8|2234.8|2234|2234.8|2234|2234.6|2233.8|0
1619039100000|2021-04-21 21:05:00|2234.4|2233.6|2233.9|2233.1|2234.4|2233.6|2233.7|2232.9|0
1619039400000|2021-04-21 21:10:00|2233.7|2232.9|2233.9|2233.1|2233.9|2233.1|2233.7|2232.9|0
1619039700000|2021-04-21 21:15:00|2234|2233.2|2234|2233.2|2234|2233.2|2234|2233.2|0
1619040000000|2021-04-21 21:20:00|2233.9|2233.1|2233.8|2233|2234.1|2233.3|2233.8|2233|0
1619040300000|2021-04-21 21:25:00|2233.9|2233.1|2233.5|2232.7|2233.9|2233.1|2233.4|2232.6|0
1619040600000|2021-04-21 21:30:00|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1619040900000|2021-04-21 21:35:00|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|2233.5|2232.7|0
1619041200000|2021-04-21 21:40:00|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|0
1619041500000|2021-04-21 21:45:00|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|0
1619042100000|2021-04-21 21:55:00|2233.5|2232.7|2233.6|2232.8|2233.8|2233|2233.5|2232.7|0
1619042400000|2021-04-21 22:00:00|2233.7|2233.4|2234.8|2234.5|2235.5|2235.2|2233.7|2233.4|104
1619042700000|2021-04-21 22:05:00|2234.6|2234.3|2233.9|2233.6|2234.8|2234.5|2233.9|2233.6|50
1619043000000|2021-04-21 22:10:00|2234|2233.7|2233.9|2233.6|2234.6|2234.3|2233.3|2233|151
1619043300000|2021-04-21 22:15:00|2234|2233.7|2233.3|2233|2234.4|2234.1|2233.3|2233|55
1619043600000|2021-04-21 22:20:00|2233.4|2233.1|2233.1|2232.8|2233.8|2233.5|2232.4|2232.1|123
1619043900000|2021-04-21 22:25:00|2233.2|2232.9|2233|2232.7|2233.7|2233.4|2232.7|2232.4|47
1619044200000|2021-04-21 22:30:00|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|25
1619044500000|2021-04-21 22:35:00|2232.8|2232.5|2232|2231.7|2232.9|2232.6|2231.9|2231.6|85
1619044800000|2021-04-21 22:40:00|2231.8|2231.5|2229.9|2229.6|2232|2231.7|2229.9|2229.6|143
1619045100000|2021-04-21 22:45:00|2230.2|2229.9|2230.1|2229.8|2230.5|2230.2|2229.3|2229|203
1619045400000|2021-04-21 22:50:00|2230.2|2229.9|2230|2229.7|2230.5|2230.2|2229.2|2228.9|113
1619045700000|2021-04-21 22:55:00|2230.3|2230|2231.4|2231.1|2231.4|2231.1|2230.1|2229.8|97
1619046000000|2021-04-21 23:00:00|2231|2230.7|2229.3|2229|2231|2230.7|2229.3|2229|84
1619046300000|2021-04-21 23:05:00|2229.2|2228.9|2229.9|2229.6|2230.4|2230.1|2229.2|2228.9|32
1619046600000|2021-04-21 23:10:00|2230.2|2229.9|2230.8|2230.5|2230.9|2230.6|2230.2|2229.9|49
1619046900000|2021-04-21 23:15:00|2230.9|2230.6|2231.5|2231.2|2232.7|2232.4|2230.2|2229.9|105
1619047200000|2021-04-21 23:20:00|2231.6|2231.3|2230.8|2230.5|2231.8|2231.5|2230.8|2230.5|29
1619047500000|2021-04-21 23:25:00|2230.6|2230.3|2230.6|2230.3|2230.8|2230.5|2230.1|2229.8|29
1619047800000|2021-04-21 23:30:00|2230.7|2230.4|2230.8|2230.5|2230.9|2230.6|2230.3|2230|32
1619048100000|2021-04-21 23:35:00|2230.4|2230.1|2229.5|2229.2|2230.4|2230.1|2229.3|2229|68
1619048400000|2021-04-21 23:40:00|2229.6|2229.3|2228.4|2228.1|2229.7|2229.4|2228.1|2227.8|161
1619048700000|2021-04-21 23:45:00|2228.2|2227.9|2228.3|2228|2228.6|2228.3|2228|2227.7|70
1619049000000|2021-04-21 23:50:00|2228.2|2227.9|2229.1|2228.8|2229.6|2229.3|2228.2|2227.9|44
1619049300000|2021-04-21 23:55:00|2229.2|2228.9|2229.1|2228.8|2229.5|2229.2|2228.8|2228.5|29
1619049600000|2021-04-22 00:00:00|2228.9|2228.6|2228.1|2227.8|2229.7|2229.4|2228.1|2227.8|28
1619049900000|2021-04-22 00:05:00|2228.6|2228.3|2228.8|2228.5|2228.9|2228.6|2227.3|2227|34
1619050200000|2021-04-22 00:10:00|2228.7|2228.4|2229.4|2229.1|2229.4|2229.1|2228.5|2228.2|26
1619050500000|2021-04-22 00:15:00|2229.6|2229.3|2228.7|2228.4|2229.8|2229.5|2228.7|2228.4|71
1619050800000|2021-04-22 00:20:00|2229|2228.7|2229.6|2229.3|2230.1|2229.8|2229|2228.7|37
1619051100000|2021-04-22 00:25:00|2230.1|2229.8|2229.5|2229.2|2230.1|2229.8|2229.3|2229|27
1619051400000|2021-04-22 00:30:00|2229.8|2229.5|2229.1|2228.8|2230.5|2230.2|2228.9|2228.6|80
1619051700000|2021-04-22 00:35:00|2229|2228.7|2229.4|2229.1|2229.5|2229.2|2228.5|2228.2|46
1619052000000|2021-04-22 00:40:00|2229.5|2229.2|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|15
1619052300000|2021-04-22 00:45:00|2229.8|2229.5|2231.4|2231.1|2231.7|2231.4|2229.5|2229.2|143
1619052600000|2021-04-22 00:50:00|2231.2|2230.9|2230.4|2230.1|2231.4|2231.1|2230.4|2230.1|19
1619052900000|2021-04-22 00:55:00|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.4|2230.1|29
1619053200000|2021-04-22 01:00:00|2230.5|2230.2|2229.7|2229.4|2231|2230.7|2229|2228.7|124
1619053500000|2021-04-22 01:05:00|2229.9|2229.6|2232.1|2231.8|2232.4|2232.1|2229.9|2229.6|52
1619053800000|2021-04-22 01:10:00|2232.4|2232.1|2232.6|2232.3|2233.3|2233|2231.9|2231.6|106
1619054100000|2021-04-22 01:15:00|2232|2231.7|2228.6|2228.3|2232.4|2232.1|2228.5|2228.2|84
1619054400000|2021-04-22 01:20:00|2228.8|2228.5|2229.7|2229.4|2230|2229.7|2228.3|2228|58
1619054700000|2021-04-22 01:25:00|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2228.8|2228.5|36
1619055000000|2021-04-22 01:30:00|2230.2|2229.9|2229.6|2229.3|2230.3|2230|2229|2228.7|47
1619055300000|2021-04-22 01:35:00|2230.1|2229.8|2230.5|2230.2|2230.9|2230.6|2229.2|2228.9|26
1619055600000|2021-04-22 01:40:00|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2229.2|2228.9|45
1619055900000|2021-04-22 01:45:00|2230|2229.7|2231.7|2231.4|2231.8|2231.5|2229.6|2229.3|170
1619056200000|2021-04-22 01:50:00|2231.1|2230.8|2230.1|2229.8|2231.4|2231.1|2229.8|2229.5|52
1619056500000|2021-04-22 01:55:00|2230|2229.7|2228.7|2228.4|2230|2229.7|2227.1|2226.8|121
1619056800000|2021-04-22 02:00:00|2228.3|2228|2229|2228.7|2229.9|2229.6|2228.3|2228|52
1619057100000|2021-04-22 02:05:00|2229.7|2229.4|2230.5|2230.2|2230.7|2230.4|2229.7|2229.4|29
1619057400000|2021-04-22 02:10:00|2230.3|2230|2231.7|2231.4|2232.4|2232.1|2230.3|2230|103
1619057700000|2021-04-22 02:15:00|2232|2231.7|2232|2231.7|2232.5|2232.2|2231.7|2231.4|33
1619058000000|2021-04-22 02:20:00|2232.4|2232.1|2232.5|2232.2|2233.1|2232.8|2232.1|2231.8|36
1619058300000|2021-04-22 02:25:00|2232.8|2232.5|2234.1|2233.8|2234.1|2233.8|2232.3|2232|49
1619058600000|2021-04-22 02:30:00|2234.4|2234.1|2234.3|2234|2235.4|2235.1|2233.6|2233.3|63
1619058900000|2021-04-22 02:35:00|2234.4|2234.1|2232.9|2232.6|2234.4|2234.1|2232.9|2232.6|25
1619059200000|2021-04-22 02:40:00|2232.6|2232.3|2232.6|2232.3|2233.7|2233.4|2232.6|2232.3|8
1619059500000|2021-04-22 02:45:00|2232.5|2232.2|2232.8|2232.5|2233|2232.7|2232.5|2232.2|7
1619059800000|2021-04-22 02:50:00|2233.2|2232.9|2232.7|2232.4|2233.3|2233|2232.6|2232.3|15
1619060100000|2021-04-22 02:55:00|2232.3|2232|2233.2|2232.9|2233.2|2232.9|2232.3|2232|23
1619060400000|2021-04-22 03:00:00|2233.3|2233|2233.7|2233.4|2234.5|2234.2|2233.3|2233|24
1619060700000|2021-04-22 03:05:00|2233.6|2233.3|2234.1|2233.8|2234.1|2233.8|2233.1|2232.8|23
1619061000000|2021-04-22 03:10:00|2234|2233.7|2234.1|2233.8|2234.9|2234.6|2233.9|2233.6|55
1619061300000|2021-04-22 03:15:00|2234.2|2233.9|2234|2233.7|2234.6|2234.3|2234|2233.7|21
1619061600000|2021-04-22 03:20:00|2233.8|2233.5|2233.2|2232.9|2233.8|2233.5|2232.8|2232.5|30
1619062200000|2021-04-22 03:30:00|2233|2232.7|2231.4|2231.1|2233|2232.7|2231.1|2230.8|93
1619062500000|2021-04-22 03:35:00|2231.2|2230.9|2231.5|2231.2|2232.2|2231.9|2231|2230.7|87
1619062800000|2021-04-22 03:40:00|2231.7|2231.4|2231|2230.7|2232.1|2231.8|2230.7|2230.4|69
1619063100000|2021-04-22 03:45:00|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.1|2229.8|24
1619063400000|2021-04-22 03:50:00|2230.9|2230.6|2231.6|2231.3|2231.6|2231.3|2230.9|2230.6|30
1619063700000|2021-04-22 03:55:00|2230.8|2230.5|2230.8|2230.5|2231.3|2231|2230.5|2230.2|16
1619064000000|2021-04-22 04:00:00|2231.2|2230.9|2231.6|2231.3|2232.2|2231.9|2231.2|2230.9|14
1619064300000|2021-04-22 04:05:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1619064600000|2021-04-22 04:10:00|2231|2230.7|2231.1|2230.8|2231.3|2231|2230.8|2230.5|23
1619064900000|2021-04-22 04:15:00|2230.3|2230|2230.5|2230.2|2230.7|2230.4|2230.1|2229.8|21
1619065200000|2021-04-22 04:20:00|2230.7|2230.4|2231.1|2230.8|2231.2|2230.9|2230.7|2230.4|20
1619065500000|2021-04-22 04:25:00|2230.9|2230.6|2230.7|2230.4|2231.3|2231|2230.7|2230.4|18
1619065800000|2021-04-22 04:30:00|2230.6|2230.3|2231|2230.7|2231.5|2231.2|2230.6|2230.3|29
1619066100000|2021-04-22 04:35:00|2230.9|2230.6|2230.2|2229.9|2230.9|2230.6|2230.1|2229.8|29
1619066400000|2021-04-22 04:40:00|2230.5|2230.2|2231.8|2231.5|2231.8|2231.5|2230.5|2230.2|13
1619066700000|2021-04-22 04:45:00|2232|2231.7|2231.5|2231.2|2232.1|2231.8|2231.5|2231.2|13
1619067000000|2021-04-22 04:50:00|2231.8|2231.5|2233.5|2233.2|2233.5|2233.2|2231.7|2231.4|29
1619067300000|2021-04-22 04:55:00|2232.9|2232.6|2233.1|2232.8|2233.4|2233.1|2232.7|2232.4|20
1619067600000|2021-04-22 05:00:00|2233.5|2233.2|2231.9|2231.6|2233.7|2233.4|2231.5|2231.2|50
1619067900000|2021-04-22 05:05:00|2231.8|2231.5|2232.1|2231.8|2232.4|2232.1|2231.6|2231.3|17
1619068200000|2021-04-22 05:10:00|2231.7|2231.4|2232.2|2231.9|2232.2|2231.9|2230.8|2230.5|43
1619068500000|2021-04-22 05:15:00|2232.4|2232.1|2233.2|2232.9|2233.5|2233.2|2232.1|2231.8|75
1619068800000|2021-04-22 05:20:00|2233.1|2232.8|2232.2|2231.9|2233.2|2232.9|2231.9|2231.6|31
1619069100000|2021-04-22 05:25:00|2231.9|2231.6|2232.4|2232.1|2232.5|2232.2|2231.9|2231.6|12
1619069400000|2021-04-22 05:30:00|2233.2|2232.9|2232.4|2232.1|2233.2|2232.9|2232.4|2232.1|15
1619069700000|2021-04-22 05:35:00|2232.5|2232.2|2232|2231.7|2232.7|2232.4|2231.3|2231|14
1619070000000|2021-04-22 05:40:00|2232.1|2231.8|2232.7|2232.4|2232.7|2232.4|2231.9|2231.6|27
1619070300000|2021-04-22 05:45:00|2232.1|2231.8|2232.1|2231.8|2232.3|2232|2231.6|2231.3|23
1619070600000|2021-04-22 05:50:00|2232.3|2232|2233.1|2232.8|2233.8|2233.5|2232.3|2232|39
1619070900000|2021-04-22 05:55:00|2233.2|2232.9|2234|2233.7|2234|2233.7|2232.4|2232.1|59
1619071200000|2021-04-22 06:00:00|2233.8|2233.5|2237|2236.7|2237.2|2236.9|2233.5|2233.2|238
1619071500000|2021-04-22 06:05:00|2236.8|2236.5|2235.7|2235.4|2236.8|2236.5|2235.3|2235|167
1619071800000|2021-04-22 06:10:00|2236|2235.7|2234.5|2234.2|2236|2235.7|2234.3|2234|59
1619072100000|2021-04-22 06:15:00|2233.8|2233.5|2233.9|2233.6|2234.1|2233.8|2233.3|2233|43
1619072400000|2021-04-22 06:20:00|2233.7|2233.4|2234.3|2234|2234.5|2234.2|2233.4|2233.1|19
1619072700000|2021-04-22 06:25:00|2234|2233.7|2235.6|2235.3|2235.6|2235.3|2234|2233.7|38
1619073000000|2021-04-22 06:30:00|2235.4|2235.1|2235.8|2235.5|2235.8|2235.5|2235.2|2234.9|27
1619073300000|2021-04-22 06:35:00|2235.4|2235.1|2234.6|2234.3|2235.7|2235.4|2234.6|2234.3|13
1619073600000|2021-04-22 06:40:00|2234.4|2234.1|2234.2|2233.9|2234.5|2234.2|2233.2|2232.9|50
1619073900000|2021-04-22 06:45:00|2234.3|2234|2233.8|2233.5|2234.7|2234.4|2233.7|2233.4|25
1619074200000|2021-04-22 06:50:00|2233.9|2233.6|2234.2|2233.9|2234.3|2234|2233.9|2233.6|19
1619074500000|2021-04-22 06:55:00|2234|2233.7|2233.4|2233.1|2234.1|2233.8|2233.2|2232.9|58
1619074800000|2021-04-22 07:00:00|2233.7|2233.4|2233.2|2232.9|2233.7|2233.4|2231.7|2231.4|168
1619075100000|2021-04-22 07:05:00|2233.6|2233.3|2235.4|2235.1|2235.6|2235.3|2233.6|2233.3|106
1619075400000|2021-04-22 07:10:00|2235.7|2235.4|2234.9|2234.6|2236.2|2235.9|2234.3|2234|54
1619075700000|2021-04-22 07:15:00|2234.6|2234.3|2235.5|2235.2|2236.1|2235.8|2234.2|2233.9|114
1619076000000|2021-04-22 07:20:00|2235.4|2235.1|2236|2235.7|2236.2|2235.9|2235.3|2235|30
1619076300000|2021-04-22 07:25:00|2236.5|2236.2|2235.8|2235.5|2236.6|2236.3|2235.8|2235.5|22
1619076600000|2021-04-22 07:30:00|2236|2235.7|2234.5|2234.2|2236.3|2236|2234.1|2233.8|39
1619076900000|2021-04-22 07:35:00|2234.3|2234|2234.3|2234|2234.8|2234.5|2233.4|2233.1|43
1619077200000|2021-04-22 07:40:00|2234.1|2233.8|2234|2233.7|2234.5|2234.2|2233.9|2233.6|39
1619077500000|2021-04-22 07:45:00|2234.4|2234.1|2233.2|2232.9|2234.6|2234.3|2233.2|2232.9|23
1619077800000|2021-04-22 07:50:00|2233.5|2233.2|2233.3|2233|2233.9|2233.6|2233.3|2233|32
1619078100000|2021-04-22 07:55:00|2233.4|2233.1|2232.2|2231.9|2233.6|2233.3|2232.2|2231.9|58
1619078400000|2021-04-22 08:00:00|2232.1|2231.8|2232.4|2232.1|2232.7|2232.4|2231.8|2231.5|52
1619078700000|2021-04-22 08:05:00|2232.2|2231.9|2233.4|2233.1|2234|2233.7|2231.9|2231.6|108
1619079000000|2021-04-22 08:10:00|2233.3|2233|2233.8|2233.5|2234.5|2234.2|2232.8|2232.5|109
1619079300000|2021-04-22 08:15:00|2233.5|2233.2|2232.9|2232.6|2233.5|2233.2|2232.2|2231.9|63
1619079600000|2021-04-22 08:20:00|2233.1|2232.8|2233.6|2233.3|2233.6|2233.3|2231.9|2231.6|74
1619079900000|2021-04-22 08:25:00|2232.9|2232.6|2233.8|2233.5|2233.8|2233.5|2232.9|2232.6|20
1619080200000|2021-04-22 08:30:00|2233.7|2233.4|2233.4|2233.1|2235.1|2234.8|2233.2|2232.9|125
1619080500000|2021-04-22 08:35:00|2233.2|2232.9|2234.5|2234.2|2234.5|2234.2|2232.6|2232.3|86
1619080800000|2021-04-22 08:40:00|2234.3|2234|2233.3|2233|2234.7|2234.4|2233.3|2233|23
1619081100000|2021-04-22 08:45:00|2233.2|2232.9|2232.2|2231.9|2233.5|2233.2|2232.2|2231.9|29
1619081400000|2021-04-22 08:50:00|2231.9|2231.6|2230.7|2230.4|2232.4|2232.1|2230.7|2230.4|114
1619081700000|2021-04-22 08:55:00|2230.9|2230.6|2231.3|2231|2231.6|2231.3|2230.5|2230.2|111
1619082000000|2021-04-22 09:00:00|2231.2|2230.9|2228.7|2228.4|2231.6|2231.3|2228.7|2228.4|174
1619082300000|2021-04-22 09:05:00|2228.8|2228.5|2228.9|2228.6|2230|2229.7|2228.6|2228.3|189
1619082600000|2021-04-22 09:10:00|2229|2228.7|2229|2228.7|2229.3|2229|2228.4|2228.1|142
1619082900000|2021-04-22 09:15:00|2228.9|2228.6|2229.6|2229.3|2231.4|2231.1|2228.9|2228.6|192
1619083200000|2021-04-22 09:20:00|2230|2229.7|2231.2|2230.9|2231.4|2231.1|2228.8|2228.5|58
1619083500000|2021-04-22 09:25:00|2231.6|2231.3|2232|2231.7|2232.3|2232|2231.1|2230.8|38
1619083800000|2021-04-22 09:30:00|2232.2|2231.9|2231.3|2231|2232.4|2232.1|2230.7|2230.4|33
1619084100000|2021-04-22 09:35:00|2231.4|2231.1|2230.5|2230.2|2231.4|2231.1|2230.2|2229.9|87
1619084400000|2021-04-22 09:40:00|2230.1|2229.8|2230.6|2230.3|2231.2|2230.9|2230.1|2229.8|16
1619084700000|2021-04-22 09:45:00|2230.4|2230.1|2231.1|2230.8|2231.4|2231.1|2230.3|2230|62
1619085000000|2021-04-22 09:50:00|2231.4|2231.1|2231.8|2231.5|2232|2231.7|2231.4|2231.1|15
1619085300000|2021-04-22 09:55:00|2231.5|2231.2|2234|2233.7|2234.2|2233.9|2231.5|2231.2|34
1619085600000|2021-04-22 10:00:00|2234.3|2234|2233.9|2233.6|2235.6|2235.3|2233.8|2233.5|165
1619085900000|2021-04-22 10:05:00|2234.2|2233.9|2233.9|2233.6|2235.5|2235.2|2233.8|2233.5|72
1619086200000|2021-04-22 10:10:00|2233.6|2233.3|2233.6|2233.3|2234.5|2234.2|2233.5|2233.2|90
1619086500000|2021-04-22 10:15:00|2233.7|2233.4|2233.4|2233.1|2233.9|2233.6|2233.1|2232.8|27
1619086800000|2021-04-22 10:20:00|2233.2|2232.9|2232.6|2232.3|2233.3|2233|2232.6|2232.3|75
1619087100000|2021-04-22 10:25:00|2233.1|2232.8|2233.2|2232.9|2233.7|2233.4|2233|2232.7|45
1619087400000|2021-04-22 10:30:00|2233.3|2233|2233.2|2232.9|2233.6|2233.3|2232.6|2232.3|11
1619087700000|2021-04-22 10:35:00|2233.5|2233.2|2233.9|2233.6|2233.9|2233.6|2233.3|2233|14
1619088000000|2021-04-22 10:40:00|2234|2233.7|2234.5|2234.2|2234.9|2234.6|2233.8|2233.5|30
1619088300000|2021-04-22 10:45:00|2234.3|2234|2233.9|2233.6|2234.6|2234.3|2233.9|2233.6|22
1619088600000|2021-04-22 10:50:00|2233.8|2233.5|2232.9|2232.6|2234.2|2233.9|2231.8|2231.5|134
1619088900000|2021-04-22 10:55:00|2232.7|2232.4|2231.3|2231|2232.9|2232.6|2230.9|2230.6|173
1619089200000|2021-04-22 11:00:00|2231.1|2230.8|2230.3|2230|2231.7|2231.4|2230.2|2229.9|251
1619089500000|2021-04-22 11:05:00|2230.7|2230.4|2231.5|2231.2|2231.5|2231.2|2230.5|2230.2|51
1619089800000|2021-04-22 11:10:00|2231.4|2231.1|2231.6|2231.3|2231.8|2231.5|2231.2|2230.9|154
1619090100000|2021-04-22 11:15:00|2231.7|2231.4|2231.3|2231|2231.9|2231.6|2231|2230.7|150
1619090400000|2021-04-22 11:20:00|2231.4|2231.1|2231.3|2231|2231.8|2231.5|2230.9|2230.6|93
1619090700000|2021-04-22 11:25:00|2231.4|2231.1|2231|2230.7|2231.4|2231.1|2230.8|2230.5|44
1619091000000|2021-04-22 11:30:00|2230.9|2230.6|2230.6|2230.3|2230.9|2230.6|2230.3|2230|47
1619091300000|2021-04-22 11:35:00|2230.8|2230.5|2230.3|2230|2231.1|2230.8|2230.1|2229.8|44
1619091600000|2021-04-22 11:40:00|2230.4|2230.1|2228.4|2228.1|2230.7|2230.4|2228.1|2227.8|256
1619091900000|2021-04-22 11:45:00|2228.9|2228.6|2229.4|2229.1|2229.7|2229.4|2228.3|2228|106
1619092200000|2021-04-22 11:50:00|2229.1|2228.8|2229.7|2229.4|2231|2230.7|2229.1|2228.8|133
1619092500000|2021-04-22 11:55:00|2229.5|2229.2|2230.2|2229.9|2230.6|2230.3|2229.4|2229.1|147
1619092800000|2021-04-22 12:00:00|2230|2229.7|2231.3|2231|2231.5|2231.2|2230|2229.7|218
1619093100000|2021-04-22 12:05:00|2231.1|2230.8|2231.4|2231.1|2231.6|2231.3|2231.1|2230.8|193
1619093400000|2021-04-22 12:10:00|2231.5|2231.2|2231.4|2231.1|2231.7|2231.4|2231.1|2230.8|174
1619093700000|2021-04-22 12:15:00|2231.1|2230.8|2231.7|2231.4|2231.8|2231.5|2231.1|2230.8|194
1619094000000|2021-04-22 12:20:00|2231.8|2231.5|2234.3|2234|2235.1|2234.8|2231.8|2231.5|610
1619094300000|2021-04-22 12:25:00|2234.4|2234.1|2234.9|2234.6|2236.2|2235.9|2234.4|2234.1|292
1619094600000|2021-04-22 12:30:00|2235|2234.7|2239.1|2238.8|2239.7|2239.4|2234.5|2234.2|754
1619094900000|2021-04-22 12:35:00|2239.3|2239|2241.9|2241.6|2242.7|2242.4|2238.4|2238.1|1040
1619095200000|2021-04-22 12:40:00|2241.8|2241.5|2239.8|2239.5|2241.8|2241.5|2239|2238.7|390
1619095500000|2021-04-22 12:45:00|2239.9|2239.6|2240.5|2240.2|2241|2240.7|2239.2|2238.9|224
1619095800000|2021-04-22 12:50:00|2240.6|2240.3|2240.6|2240.3|2241.2|2240.9|2239.7|2239.4|350
1619096100000|2021-04-22 12:55:00|2240.7|2240.4|2240|2239.7|2240.8|2240.5|2239.8|2239.5|537
1619096400000|2021-04-22 13:00:00|2240.1|2239.8|2241.1|2240.8|2241.4|2241.1|2239.9|2239.6|252
1619096700000|2021-04-22 13:05:00|2241.2|2240.9|2243.9|2243.6|2244|2243.7|2241.1|2240.8|718
1619097000000|2021-04-22 13:10:00|2244|2243.7|2242.9|2242.6|2244.3|2244|2242.9|2242.6|604
1619097300000|2021-04-22 13:15:00|2242.8|2242.5|2244.7|2244.4|2245|2244.7|2242.1|2241.8|534
1619097600000|2021-04-22 13:20:00|2244.8|2244.5|2246.3|2246|2246.4|2246.1|2244.6|2244.3|734
1619097900000|2021-04-22 13:25:00|2246.5|2246.2|2247.8|2247.5|2248.6|2248.3|2246.3|2246|1157
1619098200000|2021-04-22 13:30:00|2247.9|2247.6|2248.8|2248.5|2251|2250.7|2243.9|2243.6|6627
1619098500000|2021-04-22 13:35:00|2248.2|2247.9|2239.3|2239|2249.9|2249.6|2238.2|2237.9|4724
1619098800000|2021-04-22 13:40:00|2239.8|2239.5|2234.8|2234.5|2242.3|2242|2234.3|2234|4669
1619099100000|2021-04-22 13:45:00|2235|2234.7|2234.5|2234.2|2236.7|2236.4|2229.9|2229.6|3180
1619099400000|2021-04-22 13:50:00|2234.7|2234.4|2234|2233.7|2237.3|2237|2230.2|2229.9|2911
1619099700000|2021-04-22 13:55:00|2234.4|2234.1|2240.1|2239.8|2242|2241.7|2232.3|2232|2330
1619100000000|2021-04-22 14:00:00|2239.9|2239.6|2237.6|2237.3|2240|2239.7|2234.5|2234.2|3165
1619100300000|2021-04-22 14:05:00|2237.8|2237.5|2242.8|2242.5|2242.9|2242.6|2237.4|2237.1|2667
1619100600000|2021-04-22 14:10:00|2242.7|2242.4|2241.4|2241.1|2243.4|2243.1|2238.6|2238.3|2016
1619100900000|2021-04-22 14:15:00|2241.5|2241.2|2233.3|2233|2242.1|2241.8|2232.8|2232.5|1921
1619101200000|2021-04-22 14:20:00|2234.4|2234.1|2239|2238.7|2239.4|2239.1|2230.5|2230.2|2066
1619101500000|2021-04-22 14:25:00|2239.1|2238.8|2236.7|2236.4|2241.2|2240.9|2236.6|2236.3|1729
1619101800000|2021-04-22 14:30:00|2236.5|2236.2|2244.6|2244.3|2245.4|2245.1|2236|2235.7|2810
1619102100000|2021-04-22 14:35:00|2244.4|2244.1|2244.4|2244.1|2246.2|2245.9|2242.4|2242.1|1269
1619102400000|2021-04-22 14:40:00|2244.2|2243.9|2246|2245.7|2247.5|2247.2|2243.8|2243.5|1223
1619102700000|2021-04-22 14:45:00|2246.2|2245.9|2249.4|2249.1|2249.6|2249.3|2244.7|2244.4|1262
1619103000000|2021-04-22 14:50:00|2249.5|2249.2|2251.6|2251.3|2252|2251.7|2248|2247.7|1599
1619103300000|2021-04-22 14:55:00|2251.5|2251.2|2250.3|2250|2252|2251.7|2249.7|2249.4|1082
1619103600000|2021-04-22 15:00:00|2250.2|2249.9|2252.5|2252.2|2252.6|2252.3|2250.2|2249.9|1058
1619103900000|2021-04-22 15:05:00|2252.3|2252|2254.7|2254.4|2254.9|2254.6|2250.8|2250.5|2399
1619104200000|2021-04-22 15:10:00|2254.6|2254.3|2256.6|2256.3|2256.7|2256.4|2253.1|2252.8|2100
1619104500000|2021-04-22 15:15:00|2256.5|2256.2|2258.1|2257.8|2258.8|2258.5|2256.2|2255.9|1912
1619104800000|2021-04-22 15:20:00|2257.9|2257.6|2259.8|2259.5|2260.5|2260.2|2257.9|2257.6|1832
1619105100000|2021-04-22 15:25:00|2259.9|2259.6|2256.9|2256.6|2260.1|2259.8|2256.9|2256.6|1623
1619105400000|2021-04-22 15:30:00|2257|2256.7|2262.5|2262.2|2262.7|2262.4|2255.5|2255.2|2760
1619105700000|2021-04-22 15:35:00|2262.4|2262.1|2263|2262.7|2263.8|2263.5|2261.9|2261.6|1740
1619106000000|2021-04-22 15:40:00|2263.1|2262.8|2264.9|2264.6|2265|2264.7|2260.9|2260.6|3463
1619106300000|2021-04-22 15:45:00|2265|2264.7|2261.9|2261.6|2265|2264.7|2261.3|2261|1541
1619106600000|2021-04-22 15:50:00|2262.1|2261.8|2264.6|2264.3|2265.1|2264.8|2260.2|2259.9|1871
1619106900000|2021-04-22 15:55:00|2264.9|2264.6|2266.6|2266.3|2267.2|2266.9|2264.7|2264.4|1538
1619107200000|2021-04-22 16:00:00|2266.8|2266.5|2262.8|2262.5|2267.3|2267|2262.6|2262.3|2015
1619107500000|2021-04-22 16:05:00|2263.1|2262.8|2261.8|2261.5|2264.2|2263.9|2260.9|2260.6|1474
1619107800000|2021-04-22 16:10:00|2262|2261.7|2261.6|2261.3|2263.3|2263|2260.6|2260.3|1138
1619108100000|2021-04-22 16:15:00|2261.7|2261.4|2263.4|2263.1|2264.4|2264.1|2261.4|2261.1|1407
1619108400000|2021-04-22 16:20:00|2263.5|2263.2|2265.4|2265.1|2265.4|2265.1|2263|2262.7|730
1619108700000|2021-04-22 16:25:00|2265.3|2265|2264|2263.7|2267.2|2266.9|2263.9|2263.6|929
1619109000000|2021-04-22 16:30:00|2264.1|2263.8|2265.9|2265.6|2266.1|2265.8|2263.2|2262.9|815
1619109300000|2021-04-22 16:35:00|2266|2265.7|2266.6|2266.3|2267.3|2267|2265.4|2265.1|956
1619109600000|2021-04-22 16:40:00|2266.4|2266.1|2265.5|2265.2|2267.1|2266.8|2264.9|2264.6|1242
1619109900000|2021-04-22 16:45:00|2265.6|2265.3|2266.4|2266.1|2266.6|2266.3|2264.9|2264.6|1363
1619110200000|2021-04-22 16:50:00|2266.2|2265.9|2267.3|2267|2268.1|2267.8|2265.7|2265.4|932
1619110500000|2021-04-22 16:55:00|2267.6|2267.3|2268.5|2268.2|2268.8|2268.5|2267|2266.7|620
1619110800000|2021-04-22 17:00:00|2268.4|2268.1|2266.9|2266.6|2268.4|2268.1|2266.9|2266.6|683
1619111100000|2021-04-22 17:05:00|2267.1|2266.8|2253.7|2253.4|2267.6|2267.3|2252.1|2251.8|6915
1619111400000|2021-04-22 17:10:00|2253.8|2253.5|2250.7|2250.4|2253.8|2253.5|2242.3|2242|5020
1619111700000|2021-04-22 17:15:00|2250.1|2249.8|2239.1|2238.8|2250.4|2250.1|2238|2237.7|6909
1619112000000|2021-04-22 17:20:00|2238.9|2238.6|2248.1|2247.8|2250.3|2250|2238.4|2238.1|5833
1619112300000|2021-04-22 17:25:00|2247.9|2247.6|2256.1|2255.8|2257|2256.7|2245.2|2244.9|3143
1619112600000|2021-04-22 17:30:00|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2249.9|2249.6|6811
1619112900000|2021-04-22 17:35:00|2256|2255.7|2252.8|2252.5|2256|2255.7|2249.2|2248.9|2424
1619113200000|2021-04-22 17:40:00|2252.3|2252|2237.1|2236.8|2252.5|2252.2|2237|2236.7|3660
1619113500000|2021-04-22 17:45:00|2236.9|2236.6|2236.8|2236.5|2243.8|2243.5|2235.3|2235|3766
1619113800000|2021-04-22 17:50:00|2237.2|2236.9|2230|2229.7|2239.3|2239|2229.4|2229.1|4357
1619114100000|2021-04-22 17:55:00|2229.4|2229.1|2230.2|2229.9|2234.5|2234.2|2227.5|2227.2|3804
1619114400000|2021-04-22 18:00:00|2230.3|2230|2226.4|2226.1|2230.3|2230|2223.2|2222.9|5431
1619114700000|2021-04-22 18:05:00|2226.5|2226.2|2233.6|2233.3|2234.6|2234.3|2223.1|2222.8|4652
1619115000000|2021-04-22 18:10:00|2233.1|2232.8|2236.4|2236.1|2236.5|2236.2|2229.2|2228.9|2214
1619115300000|2021-04-22 18:15:00|2236.6|2236.3|2237.9|2237.6|2239|2238.7|2234.1|2233.8|2728
1619115600000|2021-04-22 18:20:00|2238.1|2237.8|2236.8|2236.5|2239|2238.7|2233|2232.7|1639
1619115900000|2021-04-22 18:25:00|2236.7|2236.4|2243|2242.7|2243.3|2243|2234.1|2233.8|2175
1619116200000|2021-04-22 18:30:00|2242.9|2242.6|2243.2|2242.9|2243.8|2243.5|2240.3|2240|1777
1619116500000|2021-04-22 18:35:00|2243.1|2242.8|2244.2|2243.9|2245|2244.7|2242|2241.7|1222
1619116800000|2021-04-22 18:40:00|2244.3|2244|2247.6|2247.3|2247.6|2247.3|2243.3|2243|1310
1619117100000|2021-04-22 18:45:00|2247.2|2246.9|2240.8|2240.5|2247.8|2247.5|2239.7|2239.4|1666
1619117400000|2021-04-22 18:50:00|2240.7|2240.4|2242.4|2242.1|2242.7|2242.4|2238.1|2237.8|1653
1619117700000|2021-04-22 18:55:00|2242.1|2241.8|2243.4|2243.1|2246.2|2245.9|2241.6|2241.3|1144
1619118000000|2021-04-22 19:00:00|2243.6|2243.3|2245.4|2245.1|2247.5|2247.2|2242.4|2242.1|1440
1619118300000|2021-04-22 19:05:00|2245.1|2244.8|2235|2234.7|2245.4|2245.1|2233.9|2233.6|2157
1619118600000|2021-04-22 19:10:00|2235.4|2235.1|2236|2235.7|2239|2238.7|2235|2234.7|1095
1619118900000|2021-04-22 19:15:00|2236.3|2236|2233.5|2233.2|2236.3|2236|2231.6|2231.3|1382
1619119200000|2021-04-22 19:20:00|2233.3|2233|2231.9|2231.6|2235.5|2235.2|2230.5|2230.2|1654
1619119500000|2021-04-22 19:25:00|2232.3|2232|2235.7|2235.4|2235.8|2235.5|2231.5|2231.2|1243
1619119800000|2021-04-22 19:30:00|2235.3|2235|2238.5|2238.2|2240.4|2240.1|2234.5|2234.2|1926
1619120100000|2021-04-22 19:35:00|2238.2|2237.9|2239.1|2238.8|2242.3|2242|2237.8|2237.5|1721
1619120400000|2021-04-22 19:40:00|2239.2|2238.9|2240.1|2239.8|2241.2|2240.9|2238.6|2238.3|1454
1619120700000|2021-04-22 19:45:00|2240.2|2239.9|2239.4|2239.1|2245.3|2245|2237|2236.7|2497
1619121000000|2021-04-22 19:50:00|2239.8|2239.5|2239.6|2239.3|2242.9|2242.6|2239.1|2238.8|2187
1619121300000|2021-04-22 19:55:00|2239.7|2239.4|2233.3|2233|2240.9|2240.6|2231.8|2231.5|10571
1619121600000|2021-04-22 20:00:00|2233.5|2233.2|2234.9|2234.6|2237.1|2236.8|2233.5|2233.2|4088
1619121900000|2021-04-22 20:05:00|2235|2234.7|2236.6|2236.3|2236.7|2236.4|2234|2233.7|865
1619122200000|2021-04-22 20:10:00|2236.8|2236.5|2238.3|2237.5|2238.9|2238.6|2236.3|2236|940
1619122500000|2021-04-22 20:15:00|2238.2|2237.4|2238|2237.2|2238.2|2237.4|2237.9|2237.1|2
1619122800000|2021-04-22 20:20:00|2237.9|2237.1|2238|2237.2|2238.1|2237.3|2237.9|2237.1|0
1619123100000|2021-04-22 20:25:00|2237.9|2237.1|2237.5|2236.7|2237.9|2237.1|2237.5|2236.7|0
1619123400000|2021-04-22 20:30:00|2237.6|2236.8|2237.8|2237.5|2238.7|2238.4|2237.3|2236.8|383
1619123700000|2021-04-22 20:35:00|2237.4|2237.1|2238.6|2238.3|2238.9|2238.6|2237|2236.7|123
1619124000000|2021-04-22 20:40:00|2238.7|2238.4|2238.6|2238.3|2239.2|2238.9|2238.5|2238.2|141
1619124300000|2021-04-22 20:45:00|2238.7|2238.4|2238.8|2238.5|2239.2|2238.9|2238.1|2237.8|138
1619124600000|2021-04-22 20:50:00|2239.1|2238.8|2239.1|2238.8|2239.3|2239|2238.8|2238.5|91
1619124900000|2021-04-22 20:55:00|2239.3|2239|2239.1|2238.3|2239.8|2239.5|2238.7|2238.3|152
1619125200000|2021-04-22 21:00:00|2238.9|2238.1|2239.1|2238.3|2239.1|2238.3|2238.9|2238.1|0
1619125500000|2021-04-22 21:05:00|2239|2238.2|2239.1|2238.3|2239.1|2238.3|2238.8|2238|0
1619125800000|2021-04-22 21:10:00|2239|2238.2|2238.8|2238|2239|2238.2|2238.7|2237.9|0
1619126100000|2021-04-22 21:15:00|2238.9|2238.1|2238.9|2238.1|2238.9|2238.1|2238.9|2238.1|0
1619126400000|2021-04-22 21:20:00|2239|2238.2|2238.8|2238|2239|2238.2|2238.8|2238|0
1619126700000|2021-04-22 21:25:00|2238.9|2238.1|2238.7|2237.9|2238.9|2238.1|2238.7|2237.9|0
1619127000000|2021-04-22 21:30:00|2238.8|2238|2238.8|2238|2238.8|2238|2238.8|2238|0
1619127300000|2021-04-22 21:35:00|2238.7|2237.9|2238.8|2238|2238.8|2238|2238.3|2237.5|0
1619127600000|2021-04-22 21:40:00|2238.7|2237.9|2239.2|2238.4|2239.2|2238.4|2238.6|2237.8|0
1619127900000|2021-04-22 21:45:00|2239.3|2238.5|2238.8|2238|2239.3|2238.5|2238.7|2237.9|0
1619128200000|2021-04-22 21:50:00|2238.7|2237.9|2238.7|2237.9|2238.7|2237.9|2238.7|2237.9|0
1619128500000|2021-04-22 21:55:00|2238.8|2238|2238.8|2238|2238.8|2238|2238.7|2237.9|0
1619128800000|2021-04-22 22:00:00|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2237.5|2237.2|64
1619129100000|2021-04-22 22:05:00|2239.3|2239|2238.9|2238.6|2239.8|2239.5|2238.9|2238.6|43
1619129400000|2021-04-22 22:10:00|2239.4|2239.1|2239.4|2239.1|2239.7|2239.4|2239|2238.7|59
1619129700000|2021-04-22 22:15:00|2239.2|2238.9|2239.4|2239.1|2240.1|2239.8|2239.2|2238.9|100
1619130000000|2021-04-22 22:20:00|2239.5|2239.2|2238.6|2238.3|2239.7|2239.4|2238.6|2238.3|51
1619130300000|2021-04-22 22:25:00|2238.5|2238.2|2237.5|2237.2|2238.5|2238.2|2237|2236.7|93
1619130600000|2021-04-22 22:30:00|2237.7|2237.4|2238.1|2237.8|2238.3|2238|2237.5|2237.2|22
1619130900000|2021-04-22 22:35:00|2237.9|2237.6|2239.7|2239.4|2240.1|2239.8|2237.9|2237.6|232
1619131200000|2021-04-22 22:40:00|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2238.9|2238.6|27
1619131500000|2021-04-22 22:45:00|2239.6|2239.3|2240.2|2239.9|2240.7|2240.4|2239.6|2239.3|39
1619131800000|2021-04-22 22:50:00|2240.6|2240.3|2242.2|2241.9|2242.9|2242.6|2240.5|2240.2|150
1619132100000|2021-04-22 22:55:00|2242.5|2242.2|2241.6|2241.3|2242.6|2242.3|2241.6|2241.3|39
1619132400000|2021-04-22 23:00:00|2241.4|2241.1|2241.8|2241.5|2242|2241.7|2241.2|2240.9|18
1619132700000|2021-04-22 23:05:00|2241.5|2241.2|2241|2240.7|2241.9|2241.6|2240.6|2240.3|18
1619133000000|2021-04-22 23:10:00|2240.8|2240.5|2241.8|2241.5|2241.8|2241.5|2240.8|2240.5|11
1619133300000|2021-04-22 23:15:00|2242|2241.7|2241.2|2240.9|2242|2241.7|2240.8|2240.5|16
1619133600000|2021-04-22 23:20:00|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.2|2240.9|15
1619133900000|2021-04-22 23:25:00|2240.8|2240.5|2242|2241.7|2242|2241.7|2240.8|2240.5|11
1619134200000|2021-04-22 23:30:00|2242.1|2241.8|2241.6|2241.3|2242.9|2242.6|2241.6|2241.3|154
1619134500000|2021-04-22 23:35:00|2241.5|2241.2|2242.1|2241.8|2243.1|2242.8|2241.4|2241.1|66
1619134800000|2021-04-22 23:40:00|2242.2|2241.9|2241.7|2241.4|2242.8|2242.5|2241.6|2241.3|19
1619135100000|2021-04-22 23:45:00|2241.6|2241.3|2240.6|2240.3|2241.6|2241.3|2240.6|2240.3|315
1619135400000|2021-04-22 23:50:00|2240.7|2240.4|2242.2|2241.9|2242.2|2241.9|2240.6|2240.3|69
1619135700000|2021-04-22 23:55:00|2242.1|2241.8|2240.8|2240.5|2242.1|2241.8|2240.8|2240.5|72
1619136000000|2021-04-23 00:00:00|2240.6|2240.3|2241.4|2241.1|2241.7|2241.4|2240.4|2240.1|158
1619136300000|2021-04-23 00:05:00|2241.3|2241|2242.6|2242.3|2243.4|2243.1|2241|2240.7|126
1619136600000|2021-04-23 00:10:00|2242.4|2242.1|2244.7|2244.4|2244.9|2244.6|2242.4|2242.1|98
1619136900000|2021-04-23 00:15:00|2244.6|2244.3|2245|2244.7|2245.7|2245.4|2244.2|2243.9|148
1619137200000|2021-04-23 00:20:00|2244.6|2244.3|2245.1|2244.8|2245.1|2244.8|2244.5|2244.2|17
1619137500000|2021-04-23 00:25:00|2244.7|2244.4|2244.5|2244.2|2245|2244.7|2244.2|2243.9|22
1619137800000|2021-04-23 00:30:00|2244.3|2244|2244.3|2244|2244.7|2244.4|2243.8|2243.5|37
1619138100000|2021-04-23 00:35:00|2244.2|2243.9|2244.1|2243.8|2244.6|2244.3|2244.1|2243.8|30
1619138400000|2021-04-23 00:40:00|2244.3|2244|2242.6|2242.3|2244.3|2244|2242.2|2241.9|61
1619138700000|2021-04-23 00:45:00|2242.7|2242.4|2243.2|2242.9|2243.2|2242.9|2242.4|2242.1|12
1619139000000|2021-04-23 00:50:00|2243.1|2242.8|2243.8|2243.5|2244|2243.7|2243|2242.7|19
1619139300000|2021-04-23 00:55:00|2244|2243.7|2244.7|2244.4|2244.7|2244.4|2243.4|2243.1|37
1619139600000|2021-04-23 01:00:00|2244.3|2244|2243.5|2243.2|2244.8|2244.5|2243.3|2243|22
1619139900000|2021-04-23 01:05:00|2244|2243.7|2244.3|2244|2244.4|2244.1|2244|2243.7|18
1619140200000|2021-04-23 01:10:00|2244.6|2244.3|2245.7|2245.4|2246.2|2245.9|2244.3|2244|99
1619140500000|2021-04-23 01:15:00|2245.4|2245.1|2245.8|2245.5|2246|2245.7|2245.1|2244.8|40
1619140800000|2021-04-23 01:20:00|2245.3|2245|2246.7|2246.4|2246.9|2246.6|2245.3|2245|74
1619141100000|2021-04-23 01:25:00|2246.9|2246.6|2246.4|2246.1|2247.5|2247.2|2245.9|2245.6|108
1619141400000|2021-04-23 01:30:00|2246|2245.7|2248|2247.7|2248.4|2248.1|2245.6|2245.3|234
1619141700000|2021-04-23 01:35:00|2248.5|2248.2|2249.2|2248.9|2249.4|2249.1|2247.6|2247.3|126
1619142000000|2021-04-23 01:40:00|2249.4|2249.1|2250.1|2249.8|2250.4|2250.1|2249.1|2248.8|122
1619142300000|2021-04-23 01:45:00|2250.3|2250|2250.7|2250.4|2250.8|2250.5|2249.8|2249.5|64
1619142600000|2021-04-23 01:50:00|2250.3|2250|2249.1|2248.8|2250.3|2250|2248.9|2248.6|46
1619142900000|2021-04-23 01:55:00|2249.2|2248.9|2248.5|2248.2|2249.6|2249.3|2248.5|2248.2|29
1619143200000|2021-04-23 02:00:00|2248.7|2248.4|2249.6|2249.3|2249.7|2249.4|2248.6|2248.3|26
1619143500000|2021-04-23 02:05:00|2249.9|2249.6|2248.9|2248.6|2249.9|2249.6|2248.9|2248.6|26
1619143800000|2021-04-23 02:10:00|2249|2248.7|2248.5|2248.2|2249.2|2248.9|2248.2|2247.9|23
1619144100000|2021-04-23 02:15:00|2248.6|2248.3|2248.4|2248.1|2248.9|2248.6|2248.2|2247.9|23
1619144400000|2021-04-23 02:20:00|2248.6|2248.3|2250.3|2250|2250.3|2250|2248.5|2248.2|20
1619144700000|2021-04-23 02:25:00|2250|2249.7|2249.2|2248.9|2250|2249.7|2248.8|2248.5|19
1619145000000|2021-04-23 02:30:00|2249.1|2248.8|2249.4|2249.1|2249.5|2249.2|2249|2248.7|21
1619145300000|2021-04-23 02:35:00|2249.1|2248.8|2249.1|2248.8|2249.8|2249.5|2248.1|2247.8|95
1619145600000|2021-04-23 02:40:00|2249.6|2249.3|2248.4|2248.1|2249.7|2249.4|2248.4|2248.1|25
1619145900000|2021-04-23 02:45:00|2249.1|2248.8|2248.2|2247.9|2249.1|2248.8|2247.9|2247.6|19
1619146200000|2021-04-23 02:50:00|2248.3|2248|2247.8|2247.5|2248.3|2248|2247.6|2247.3|16
1619146500000|2021-04-23 02:55:00|2247.6|2247.3|2248.3|2248|2248.4|2248.1|2247.6|2247.3|8
1619146800000|2021-04-23 03:00:00|2249.1|2248.8|2249.4|2249.1|2249.8|2249.5|2248.6|2248.3|39
1619147100000|2021-04-23 03:05:00|2249.3|2249|2250.6|2250.3|2250.6|2250.3|2249.3|2249|29
1619147400000|2021-04-23 03:10:00|2250.7|2250.4|2250.2|2249.9|2250.7|2250.4|2250|2249.7|53
1619147700000|2021-04-23 03:15:00|2250.1|2249.8|2250.6|2250.3|2250.6|2250.3|2249.9|2249.6|29
1619148000000|2021-04-23 03:20:00|2250.2|2249.9|2249.6|2249.3|2250.2|2249.9|2249.6|2249.3|35
1619148300000|2021-04-23 03:25:00|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.3|2249|11
1619148600000|2021-04-23 03:30:00|2250.1|2249.8|2249.2|2248.9|2250.2|2249.9|2249.2|2248.9|16
1619148900000|2021-04-23 03:35:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2248.8|2248.5|22
1619149200000|2021-04-23 03:40:00|2249.6|2249.3|2248.4|2248.1|2249.6|2249.3|2248|2247.7|29
1619149500000|2021-04-23 03:45:00|2248.6|2248.3|2248.8|2248.5|2249.5|2249.2|2248.3|2248|47
1619149800000|2021-04-23 03:50:00|2248.6|2248.3|2247.5|2247.2|2248.6|2248.3|2247.5|2247.2|24
1619150100000|2021-04-23 03:55:00|2247.4|2247.1|2247.5|2247.2|2247.6|2247.3|2247.1|2246.8|8
1619150400000|2021-04-23 04:00:00|2248|2247.7|2248.6|2248.3|2249.3|2249|2248|2247.7|111
1619150700000|2021-04-23 04:05:00|2248.4|2248.1|2248.9|2248.6|2249.1|2248.8|2248.4|2248.1|8
1619151000000|2021-04-23 04:10:00|2248.8|2248.5|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|12
1619151300000|2021-04-23 04:15:00|2249.6|2249.3|2249.5|2249.2|2249.8|2249.5|2249.4|2249.1|20
1619151600000|2021-04-23 04:20:00|2249.4|2249.1|2249.5|2249.2|2249.9|2249.6|2249.4|2249.1|27
1619151900000|2021-04-23 04:25:00|2249.4|2249.1|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|8
1619152200000|2021-04-23 04:30:00|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2248.6|2248.3|76
1619152500000|2021-04-23 04:35:00|2249.4|2249.1|2249.4|2249.1|2249.6|2249.3|2249.1|2248.8|47
1619152800000|2021-04-23 04:40:00|2249|2248.7|2248.4|2248.1|2249.3|2249|2248.4|2248.1|78
1619153100000|2021-04-23 04:45:00|2248.6|2248.3|2249.1|2248.8|2249.1|2248.8|2248.2|2247.9|35
1619153400000|2021-04-23 04:50:00|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2249|2248.7|12
1619153700000|2021-04-23 04:55:00|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|16
1619154000000|2021-04-23 05:00:00|2248.9|2248.6|2248.6|2248.3|2249.2|2248.9|2248.5|2248.2|28
1619154300000|2021-04-23 05:05:00|2248.9|2248.6|2248|2247.7|2248.9|2248.6|2247.4|2247.1|44
1619154600000|2021-04-23 05:10:00|2248.3|2248|2248.3|2248|2248.5|2248.2|2247.5|2247.2|23
1619154900000|2021-04-23 05:15:00|2248.1|2247.8|2248.6|2248.3|2248.6|2248.3|2247.8|2247.5|20
1619155200000|2021-04-23 05:20:00|2248.5|2248.2|2247.9|2247.6|2248.5|2248.2|2247.9|2247.6|36
1619155500000|2021-04-23 05:25:00|2248.1|2247.8|2247.7|2247.4|2248.1|2247.8|2247.3|2247|20
1619155800000|2021-04-23 05:30:00|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2246.2|2245.9|60
1619156100000|2021-04-23 05:35:00|2247.9|2247.6|2248.2|2247.9|2248.2|2247.9|2247.5|2247.2|14
1619156400000|2021-04-23 05:40:00|2247.4|2247.1|2248|2247.7|2248.2|2247.9|2247.4|2247.1|14
1619156700000|2021-04-23 05:45:00|2247.7|2247.4|2249.6|2249.3|2249.6|2249.3|2247.1|2246.8|36
1619157000000|2021-04-23 05:50:00|2249.2|2248.9|2248.8|2248.5|2249.6|2249.3|2248.7|2248.4|67
1619157300000|2021-04-23 05:55:00|2248.9|2248.6|2247.6|2247.3|2248.9|2248.6|2247.6|2247.3|25
1619157600000|2021-04-23 06:00:00|2248.1|2247.8|2246.7|2246.4|2249|2248.7|2246.7|2246.4|122
1619157900000|2021-04-23 06:05:00|2247.1|2246.8|2246.8|2246.5|2247.3|2247|2246.4|2246.1|40
1619158200000|2021-04-23 06:10:00|2246.5|2246.2|2244.6|2244.3|2246.5|2246.2|2244.5|2244.2|104
1619158500000|2021-04-23 06:15:00|2245|2244.7|2242.9|2242.6|2245.3|2245|2241.5|2241.2|286
1619158800000|2021-04-23 06:20:00|2243|2242.7|2242.9|2242.6|2244.1|2243.8|2242.8|2242.5|50
1619159100000|2021-04-23 06:25:00|2243|2242.7|2241.6|2241.3|2243.2|2242.9|2241.4|2241.1|67
1619159400000|2021-04-23 06:30:00|2241.3|2241|2242.9|2242.6|2243.5|2243.2|2241.3|2241|105
1619159700000|2021-04-23 06:35:00|2243|2242.7|2243.7|2243.4|2243.8|2243.5|2242.6|2242.3|49
1619160000000|2021-04-23 06:40:00|2243.2|2242.9|2244.2|2243.9|2244.3|2244|2243.2|2242.9|54
1619160300000|2021-04-23 06:45:00|2243.8|2243.5|2245.3|2245|2245.4|2245.1|2243.7|2243.4|86
1619160600000|2021-04-23 06:50:00|2245.1|2244.8|2244.3|2244|2245.4|2245.1|2244.1|2243.8|55
1619160900000|2021-04-23 06:55:00|2244|2243.7|2242.6|2242.3|2244.7|2244.4|2242.1|2241.8|43
1619161200000|2021-04-23 07:00:00|2242.9|2242.6|2245.5|2245.2|2245.9|2245.6|2242.9|2242.6|171
1619161500000|2021-04-23 07:05:00|2245.8|2245.5|2245.6|2245.3|2246.3|2246|2244.9|2244.6|79
1619161800000|2021-04-23 07:10:00|2245.4|2245.1|2245.9|2245.6|2246.2|2245.9|2244.1|2243.8|71
1619162100000|2021-04-23 07:15:00|2246.3|2246|2248.9|2248.6|2248.9|2248.6|2246.3|2246|275
1619162400000|2021-04-23 07:20:00|2249|2248.7|2249.1|2248.8|2249.7|2249.4|2248.7|2248.4|145
1619162700000|2021-04-23 07:25:00|2248.6|2248.3|2249.3|2249|2250|2249.7|2248.5|2248.2|105
1619163000000|2021-04-23 07:30:00|2249.5|2249.2|2248.3|2248|2249.5|2249.2|2248.3|2248|248
1619163300000|2021-04-23 07:35:00|2248.4|2248.1|2248.4|2248.1|2249.1|2248.8|2248.4|2248.1|83
1619163600000|2021-04-23 07:40:00|2248.5|2248.2|2250.9|2250.6|2251.2|2250.9|2248.1|2247.8|226
1619163900000|2021-04-23 07:45:00|2250.7|2250.4|2252.2|2251.9|2252.3|2252|2250.5|2250.2|247
1619164200000|2021-04-23 07:50:00|2252.3|2252|2252.4|2252.1|2253.9|2253.6|2251.8|2251.5|147
1619164500000|2021-04-23 07:55:00|2253|2252.7|2253.6|2253.3|2253.8|2253.5|2252.9|2252.6|51
1619164800000|2021-04-23 08:00:00|2253|2252.7|2251.3|2251|2253.3|2253|2250.7|2250.4|129
1619165100000|2021-04-23 08:05:00|2251.1|2250.8|2251.4|2251.1|2251.4|2251.1|2250.4|2250.1|65
1619165400000|2021-04-23 08:10:00|2251.3|2251|2251.5|2251.2|2252|2251.7|2251.2|2250.9|62
1619165700000|2021-04-23 08:15:00|2251.8|2251.5|2251|2250.7|2251.8|2251.5|2249.3|2249|114
1619166000000|2021-04-23 08:20:00|2250.9|2250.6|2249.9|2249.6|2251.2|2250.9|2248.6|2248.3|103
1619166300000|2021-04-23 08:25:00|2249.3|2249|2249.1|2248.8|2250.3|2250|2249|2248.7|45
1619166600000|2021-04-23 08:30:00|2249.4|2249.1|2251.2|2250.9|2251.2|2250.9|2249.4|2249.1|61
1619166900000|2021-04-23 08:35:00|2251.3|2251|2250.7|2250.4|2251.4|2251.1|2250.6|2250.3|42
1619167200000|2021-04-23 08:40:00|2251|2250.7|2250.8|2250.5|2251.1|2250.8|2249.5|2249.2|63
1619167500000|2021-04-23 08:45:00|2250.9|2250.6|2251.7|2251.4|2251.7|2251.4|2250.2|2249.9|47
1619167800000|2021-04-23 08:50:00|2251.6|2251.3|2251|2250.7|2252.3|2252|2250.6|2250.3|80
1619168100000|2021-04-23 08:55:00|2250.8|2250.5|2250|2249.7|2251.6|2251.3|2249.7|2249.4|48
1619168400000|2021-04-23 09:00:00|2249.9|2249.6|2248.9|2248.6|2250.2|2249.9|2248.1|2247.8|57
1619168700000|2021-04-23 09:05:00|2248.6|2248.3|2248.5|2248.2|2249|2248.7|2248.2|2247.9|40
1619169000000|2021-04-23 09:10:00|2248.4|2248.1|2247|2246.7|2248.4|2248.1|2246.5|2246.2|143
1619169300000|2021-04-23 09:15:00|2246.7|2246.4|2247.4|2247.1|2247.8|2247.5|2245.8|2245.5|85
1619169600000|2021-04-23 09:20:00|2247.5|2247.2|2246.9|2246.6|2247.6|2247.3|2246.9|2246.6|67
1619169900000|2021-04-23 09:25:00|2246.7|2246.4|2247.5|2247.2|2247.5|2247.2|2245.5|2245.2|112
1619170200000|2021-04-23 09:30:00|2247.6|2247.3|2246.2|2245.9|2247.6|2247.3|2246.2|2245.9|59
1619170500000|2021-04-23 09:35:00|2246.3|2246|2247.8|2247.5|2248.1|2247.8|2246.2|2245.9|98
1619170800000|2021-04-23 09:40:00|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2246.6|2246.3|43
1619171100000|2021-04-23 09:45:00|2247.3|2247|2245.8|2245.5|2247.3|2247|2245.3|2245|57
1619171400000|2021-04-23 09:50:00|2245.6|2245.3|2246|2245.7|2246.2|2245.9|2244.7|2244.4|55
1619171700000|2021-04-23 09:55:00|2246.3|2246|2245.9|2245.6|2246.9|2246.6|2245.9|2245.6|26
1619172000000|2021-04-23 10:00:00|2245.8|2245.5|2247.4|2247.1|2247.4|2247.1|2245.8|2245.5|30
1619172300000|2021-04-23 10:05:00|2247.3|2247|2247.8|2247.5|2248.2|2247.9|2246.7|2246.4|43
1619172600000|2021-04-23 10:10:00|2248.1|2247.8|2248.3|2248|2248.8|2248.5|2247.1|2246.8|72
1619172900000|2021-04-23 10:15:00|2248.4|2248.1|2247.3|2247|2248.7|2248.4|2246.9|2246.6|63
1619173200000|2021-04-23 10:20:00|2247|2246.7|2247.2|2246.9|2247.8|2247.5|2246.6|2246.3|52
1619173500000|2021-04-23 10:25:00|2247.1|2246.8|2249.1|2248.8|2249.1|2248.8|2246.6|2246.3|62
1619173800000|2021-04-23 10:30:00|2248.8|2248.5|2248.3|2248|2249.4|2249.1|2248.3|2248|57
1619174100000|2021-04-23 10:35:00|2247.8|2247.5|2248|2247.7|2248.5|2248.2|2247.4|2247.1|62
1619174400000|2021-04-23 10:40:00|2248.1|2247.8|2249.3|2249|2249.4|2249.1|2248.1|2247.8|41
1619174700000|2021-04-23 10:45:00|2249.4|2249.1|2250.7|2250.4|2250.9|2250.6|2249.4|2249.1|70
1619175000000|2021-04-23 10:50:00|2250.6|2250.3|2251|2250.7|2251.3|2251|2250.2|2249.9|57
1619175300000|2021-04-23 10:55:00|2250.8|2250.5|2249.5|2249.2|2251|2250.7|2249|2248.7|73
1619175600000|2021-04-23 11:00:00|2249.9|2249.6|2249.6|2249.3|2250.2|2249.9|2248.2|2247.9|86
1619175900000|2021-04-23 11:05:00|2249.7|2249.4|2249|2248.7|2250.9|2250.6|2249|2248.7|79
1619176200000|2021-04-23 11:10:00|2248.8|2248.5|2249.1|2248.8|2249.3|2249|2248|2247.7|102
1619176500000|2021-04-23 11:15:00|2248.8|2248.5|2248.1|2247.8|2249|2248.7|2247.6|2247.3|102
1619176800000|2021-04-23 11:20:00|2247.8|2247.5|2248|2247.7|2248.1|2247.8|2247.3|2247|39
1619177100000|2021-04-23 11:25:00|2247.8|2247.5|2248.8|2248.5|2249|2248.7|2247.7|2247.4|62
1619177400000|2021-04-23 11:30:00|2248.9|2248.6|2249.3|2249|2249.8|2249.5|2248.9|2248.6|71
1619177700000|2021-04-23 11:35:00|2249.4|2249.1|2249.9|2249.6|2250.5|2250.2|2249.2|2248.9|95
1619178000000|2021-04-23 11:40:00|2249.8|2249.5|2249.5|2249.2|2249.9|2249.6|2249|2248.7|269
1619178300000|2021-04-23 11:45:00|2249.3|2249|2250.4|2250.1|2250.5|2250.2|2249.2|2248.9|303
1619178600000|2021-04-23 11:50:00|2250.3|2250|2251.4|2251.1|2251.7|2251.4|2249.9|2249.6|238
1619178900000|2021-04-23 11:55:00|2251.6|2251.3|2250.3|2250|2252.6|2252.3|2250|2249.7|314
1619179200000|2021-04-23 12:00:00|2250.4|2250.1|2249.8|2249.5|2251.8|2251.5|2249.8|2249.5|231
1619179500000|2021-04-23 12:05:00|2249.7|2249.4|2250.8|2250.5|2251.5|2251.2|2249.7|2249.4|265
1619179800000|2021-04-23 12:10:00|2250|2249.7|2250.7|2250.4|2250.9|2250.6|2249.2|2248.9|306
1619180100000|2021-04-23 12:15:00|2250.6|2250.3|2247.9|2247.6|2251.9|2251.6|2247.9|2247.6|471
1619180400000|2021-04-23 12:20:00|2248|2247.7|2246.4|2246.1|2248.6|2248.3|2245.7|2245.4|557
1619180700000|2021-04-23 12:25:00|2246.5|2246.2|2243.8|2243.5|2246.8|2246.5|2243.4|2243.1|371
1619181000000|2021-04-23 12:30:00|2243.6|2243.3|2242.4|2242.1|2245.8|2245.5|2242.2|2241.9|360
1619181300000|2021-04-23 12:35:00|2242.2|2241.9|2243.8|2243.5|2244.4|2244.1|2241.5|2241.2|369
1619181600000|2021-04-23 12:40:00|2243.9|2243.6|2242.9|2242.6|2245.6|2245.3|2242.8|2242.5|558
1619181900000|2021-04-23 12:45:00|2242.8|2242.5|2243.8|2243.5|2244.4|2244.1|2242.8|2242.5|152
1619182200000|2021-04-23 12:50:00|2243.6|2243.3|2242.3|2242|2243.9|2243.6|2241.7|2241.4|374
1619182500000|2021-04-23 12:55:00|2242.4|2242.1|2242.5|2242.2|2243.4|2243.1|2242.3|2242|196
1619182800000|2021-04-23 13:00:00|2242.3|2242|2244.1|2243.8|2244.1|2243.8|2242.1|2241.8|235
1619183100000|2021-04-23 13:05:00|2244.2|2243.9|2243.1|2242.8|2244.7|2244.4|2242.7|2242.4|434
1619183400000|2021-04-23 13:10:00|2243|2242.7|2245.8|2245.5|2246.8|2246.5|2242|2241.7|537
1619183700000|2021-04-23 13:15:00|2246.1|2245.8|2244.6|2244.3|2247|2246.7|2244.4|2244.1|418
1619184000000|2021-04-23 13:20:00|2244.7|2244.4|2245.3|2245|2245.5|2245.2|2244.4|2244.1|223
1619184300000|2021-04-23 13:25:00|2245.4|2245.1|2245.5|2245.2|2246.8|2246.5|2244.9|2244.6|440
1619184600000|2021-04-23 13:30:00|2245.9|2245.6|2242.4|2242.1|2248.5|2248.2|2237.5|2237.2|5105
1619184900000|2021-04-23 13:35:00|2242.5|2242.2|2249.7|2249.4|2252.4|2252.1|2241.8|2241.5|4045
1619185200000|2021-04-23 13:40:00|2250.1|2249.8|2252.5|2252.2|2252.6|2252.3|2248.3|2248|2181
1619185500000|2021-04-23 13:45:00|2252.7|2252.4|2254.6|2254.3|2255.3|2255|2246.9|2246.6|3320
1619185800000|2021-04-23 13:50:00|2254.4|2254.1|2259.6|2259.3|2259.7|2259.4|2253|2252.7|3992
1619186100000|2021-04-23 13:55:00|2259.5|2259.2|2262.5|2262.2|2263.2|2262.9|2257.2|2256.9|3173
1619186400000|2021-04-23 14:00:00|2262.6|2262.3|2263|2262.7|2265.5|2265.2|2261.6|2261.3|2902
1619186700000|2021-04-23 14:05:00|2262.6|2262.3|2263.9|2263.6|2265|2264.7|2262.5|2262.2|2059
1619187000000|2021-04-23 14:10:00|2263.8|2263.5|2265.3|2265|2266.1|2265.8|2262.9|2262.6|2228
1619187300000|2021-04-23 14:15:00|2265.4|2265.1|2260.9|2260.6|2265.7|2265.4|2260.2|2259.9|1926
1619187600000|2021-04-23 14:20:00|2261|2260.7|2262.7|2262.4|2263.6|2263.3|2260.3|2260|4766
1619187900000|2021-04-23 14:25:00|2262.6|2262.3|2266.5|2266.2|2267.5|2267.2|2262.4|2262.1|2505
1619188200000|2021-04-23 14:30:00|2266.7|2266.4|2269.1|2268.8|2270.5|2270.2|2264.4|2264.1|3661
1619188500000|2021-04-23 14:35:00|2269.4|2269.1|2268.9|2268.6|2271.3|2271|2268.3|2268|2758
1619188800000|2021-04-23 14:40:00|2268.8|2268.5|2263.8|2263.5|2270.2|2269.9|2263.2|2262.9|2384
1619189100000|2021-04-23 14:45:00|2263.9|2263.6|2263.8|2263.5|2267.2|2266.9|2263|2262.7|2017
1619189400000|2021-04-23 14:50:00|2263.9|2263.6|2260.1|2259.8|2265.5|2265.2|2259.8|2259.5|2323
1619189700000|2021-04-23 14:55:00|2260.4|2260.1|2264.3|2264|2264.7|2264.4|2259.2|2258.9|3508
1619190000000|2021-04-23 15:00:00|2264.4|2264.1|2266.7|2266.4|2268|2267.7|2263.9|2263.6|2816
1619190300000|2021-04-23 15:05:00|2266.8|2266.5|2263.1|2262.8|2268.1|2267.8|2262.8|2262.5|3480
1619190600000|2021-04-23 15:10:00|2263|2262.7|2262.8|2262.5|2264.8|2264.5|2260.8|2260.5|2071
1619190900000|2021-04-23 15:15:00|2262.6|2262.3|2269.9|2269.6|2270|2269.7|2262.6|2262.3|2958
1619191200000|2021-04-23 15:20:00|2269.8|2269.5|2266.7|2266.4|2271|2270.7|2266.7|2266.4|2504
1619191500000|2021-04-23 15:25:00|2266.8|2266.5|2264.8|2264.5|2267.3|2267|2263.6|2263.3|1660
1619191800000|2021-04-23 15:30:00|2264.6|2264.3|2266.1|2265.8|2267.5|2267.2|2264|2263.7|3392
1619192100000|2021-04-23 15:35:00|2266|2265.7|2266.7|2266.4|2268.1|2267.8|2265.3|2265|4489
1619192400000|2021-04-23 15:40:00|2266.6|2266.3|2266|2265.7|2267.8|2267.5|2265.4|2265.1|2677
1619192700000|2021-04-23 15:45:00|2265.8|2265.5|2269.9|2269.6|2270.5|2270.2|2265.4|2265.1|1641
1619193000000|2021-04-23 15:50:00|2269.8|2269.5|2269.6|2269.3|2270.6|2270.3|2268.3|2268|1665
1619193300000|2021-04-23 15:55:00|2269.5|2269.2|2269.1|2268.8|2269.9|2269.6|2268.5|2268.2|1637
1619193600000|2021-04-23 16:00:00|2269.3|2269|2267.1|2266.8|2269.7|2269.4|2266.1|2265.8|1210
1619193900000|2021-04-23 16:05:00|2267.2|2266.9|2271.1|2270.8|2272.2|2271.9|2267.2|2266.9|2382
1619194200000|2021-04-23 16:10:00|2271.2|2270.9|2267.6|2267.3|2271.9|2271.6|2267.4|2267.1|756
1619194500000|2021-04-23 16:15:00|2267.7|2267.4|2266.7|2266.4|2269.2|2268.9|2266.3|2266|1517
1619194800000|2021-04-23 16:20:00|2266.6|2266.3|2266.3|2266|2269.3|2269|2266.1|2265.8|795
1619195100000|2021-04-23 16:25:00|2266.2|2265.9|2264.4|2264.1|2266.7|2266.4|2263.8|2263.5|1077
1619195400000|2021-04-23 16:30:00|2264.3|2264|2265.9|2265.6|2266.9|2266.6|2264.2|2263.9|923
1619195700000|2021-04-23 16:35:00|2265.8|2265.5|2265.6|2265.3|2266.4|2266.1|2264.4|2264.1|685
1619196000000|2021-04-23 16:40:00|2265.2|2264.9|2264.2|2263.9|2266.7|2266.4|2264.2|2263.9|1585
1619196300000|2021-04-23 16:45:00|2264.3|2264|2265.5|2265.2|2266.9|2266.6|2263.2|2262.9|1504
1619196600000|2021-04-23 16:50:00|2265|2264.7|2264.6|2264.3|2266.4|2266.1|2264|2263.7|832
1619196900000|2021-04-23 16:55:00|2264.7|2264.4|2264.8|2264.5|2266.2|2265.9|2263.9|2263.6|1147
1619197200000|2021-04-23 17:00:00|2265|2264.7|2266.2|2265.9|2266.8|2266.5|2264.7|2264.4|1228
1619197500000|2021-04-23 17:05:00|2266.3|2266|2268.1|2267.8|2268.8|2268.5|2265.7|2265.4|1391
1619197800000|2021-04-23 17:10:00|2268.2|2267.9|2266.1|2265.8|2269.6|2269.3|2266.1|2265.8|918
1619198100000|2021-04-23 17:15:00|2266|2265.7|2268.4|2268.1|2268.6|2268.3|2265.9|2265.6|440
1619198400000|2021-04-23 17:20:00|2268.3|2268|2268.6|2268.3|2269.7|2269.4|2268.3|2268|588
1619198700000|2021-04-23 17:25:00|2268.7|2268.4|2270.7|2270.4|2270.8|2270.5|2268.6|2268.3|815
1619199000000|2021-04-23 17:30:00|2270.8|2270.5|2271.1|2270.8|2272.4|2272.1|2270.4|2270.1|1331
1619199300000|2021-04-23 17:35:00|2271|2270.7|2272|2271.7|2272.1|2271.8|2270.1|2269.8|633
1619199600000|2021-04-23 17:40:00|2271.9|2271.6|2273.9|2273.6|2274|2273.7|2271.1|2270.8|2294
1619199900000|2021-04-23 17:45:00|2273.8|2273.5|2273.3|2273|2274.3|2274|2272.7|2272.4|1216
1619200200000|2021-04-23 17:50:00|2273.2|2272.9|2273.8|2273.5|2274|2273.7|2272.8|2272.5|527
1619200500000|2021-04-23 17:55:00|2273.9|2273.6|2274.2|2273.9|2274.2|2273.9|2272.4|2272.1|655
1619200800000|2021-04-23 18:00:00|2274.3|2274|2276.4|2276.1|2277.3|2277|2274.3|2274|1732
1619201100000|2021-04-23 18:05:00|2276.2|2275.9|2277.1|2276.8|2279.3|2279|2275.8|2275.5|1761
1619201400000|2021-04-23 18:10:00|2277.2|2276.9|2276.7|2276.4|2278|2277.7|2276.5|2276.2|587
1619201700000|2021-04-23 18:15:00|2277|2276.7|2273.5|2273.2|2277.4|2277.1|2273.1|2272.8|1566
1619202000000|2021-04-23 18:20:00|2273.6|2273.3|2274.2|2273.9|2275.3|2275|2273.6|2273.3|720
1619202300000|2021-04-23 18:25:00|2274.3|2274|2274.2|2273.9|2275|2274.7|2273|2272.7|771
1619202600000|2021-04-23 18:30:00|2274.3|2274|2274.9|2274.6|2275|2274.7|2273.1|2272.8|809
1619202900000|2021-04-23 18:35:00|2275|2274.7|2275.1|2274.8|2276.2|2275.9|2274.4|2274.1|667
1619203200000|2021-04-23 18:40:00|2275.3|2275|2275|2274.7|2276.2|2275.9|2274.6|2274.3|641
1619203500000|2021-04-23 18:45:00|2274.9|2274.6|2275.2|2274.9|2275.9|2275.6|2274.2|2273.9|470
1619203800000|2021-04-23 18:50:00|2275.1|2274.8|2277.4|2277.1|2278.3|2278|2275|2274.7|692
1619204100000|2021-04-23 18:55:00|2277.3|2277|2278.8|2278.5|2279|2278.7|2277|2276.7|802
1619204400000|2021-04-23 19:00:00|2278.7|2278.4|2276.9|2276.6|2279.8|2279.5|2276.9|2276.6|1450
1619204700000|2021-04-23 19:05:00|2277|2276.7|2278.7|2278.4|2279.4|2279.1|2277|2276.7|748
1619205000000|2021-04-23 19:10:00|2278.5|2278.2|2279.1|2278.8|2279.7|2279.4|2278.3|2278|516
1619205300000|2021-04-23 19:15:00|2279.2|2278.9|2280|2279.7|2280.3|2280|2279.2|2278.9|444
1619205600000|2021-04-23 19:20:00|2280.1|2279.8|2280.5|2280.2|2280.8|2280.5|2278.7|2278.4|855
1619205900000|2021-04-23 19:25:00|2280.4|2280.1|2280.1|2279.8|2281.2|2280.9|2280|2279.7|732
1619206200000|2021-04-23 19:30:00|2280|2279.7|2280.3|2280|2281.1|2280.8|2280|2279.7|1033
1619206500000|2021-04-23 19:35:00|2280.2|2279.9|2279.2|2278.9|2281.1|2280.8|2279.1|2278.8|1653
1619206800000|2021-04-23 19:40:00|2279.4|2279.1|2277.1|2276.8|2280.1|2279.8|2276.8|2276.5|2537
1619207100000|2021-04-23 19:45:00|2277|2276.7|2276.9|2276.6|2278.3|2278|2275.3|2275|2000
1619207400000|2021-04-23 19:50:00|2277.1|2276.8|2276.2|2275.9|2278.3|2278|2275.5|2275.2|5563
1619207700000|2021-04-23 19:55:00|2276.1|2275.8|2270.5|2270.2|2276.2|2275.9|2269.7|2269.4|15858
1619208000000|2021-04-23 20:00:00|2270.4|2270.1|2270.8|2270.5|2273|2272.7|2268.7|2268.4|4260
1619208300000|2021-04-23 20:05:00|2271|2270.7|2269.6|2269.3|2271.7|2271.4|2269.5|2269.2|1080
1619208600000|2021-04-23 20:10:00|2269.9|2269.6|2268.9|2268.1|2270|2269.7|2267.2|2266.9|1159
1619208900000|2021-04-23 20:15:00|2269|2268.2|2269.3|2268.5|2269.3|2268.5|2269|2268.2|0
1619209200000|2021-04-23 20:20:00|2269.2|2268.4|2269.1|2268.3|2269.3|2268.5|2269|2268.2|0
1619209500000|2021-04-23 20:25:00|2269.2|2268.4|2269.1|2268.3|2269.2|2268.4|2269|2268.2|0
1619209800000|2021-04-23 20:30:00|2268.9|2268.6|2268.6|2268.3|2269.3|2269|2268|2267.7|294
1619210100000|2021-04-23 20:35:00|2268.9|2268.6|2268.9|2268.6|2269.2|2268.9|2268.6|2268.3|59
1619210400000|2021-04-23 20:40:00|2268.7|2268.4|2268.5|2268.2|2269|2268.7|2268.4|2268.1|38
1619210700000|2021-04-23 20:45:00|2268.4|2268.1|2268.1|2267.8|2268.7|2268.4|2268.1|2267.8|81
1619211000000|2021-04-23 20:50:00|2268.3|2268|2268.5|2268.2|2269|2268.7|2268.1|2267.8|84
1619211300000|2021-04-23 20:55:00|2268.4|2268.1|2268.9|2268.1|2269.2|2268.9|2268|2267.7|93
1619388000000|2021-04-25 22:00:00|2269|2268.2|2272.2|2271.9|2272.3|2272|2269|2268.2|267
1619388300000|2021-04-25 22:05:00|2272|2271.7|2272|2271.7|2272.8|2272.5|2271.2|2270.9|225
1619388600000|2021-04-25 22:10:00|2271.6|2271.3|2271.3|2271|2271.6|2271.3|2270.6|2270.3|99
1619388900000|2021-04-25 22:15:00|2271.2|2270.9|2272.6|2272.3|2272.6|2272.3|2270.8|2270.5|56
1619389200000|2021-04-25 22:20:00|2272.5|2272.2|2273.7|2273.4|2273.8|2273.5|2272.1|2271.8|117
1619389500000|2021-04-25 22:25:00|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.1|2272.8|43
1619389800000|2021-04-25 22:30:00|2273.7|2273.4|2275.4|2275.1|2275.9|2275.6|2273.6|2273.3|164
1619390100000|2021-04-25 22:35:00|2275.3|2275|2275.5|2275.2|2275.6|2275.3|2275|2274.7|30
1619390400000|2021-04-25 22:40:00|2275.1|2274.8|2274.5|2274.2|2275.5|2275.2|2274.1|2273.8|51
1619390700000|2021-04-25 22:45:00|2274.4|2274.1|2274.7|2274.4|2275.3|2275|2274.4|2274.1|25
1619391000000|2021-04-25 22:50:00|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|7
1619391300000|2021-04-25 22:55:00|2274.3|2274|2273.8|2273.5|2274.4|2274.1|2273.8|2273.5|68
1619391600000|2021-04-25 23:00:00|2274.1|2273.8|2274.6|2274.3|2274.6|2274.3|2273.1|2272.8|89
1619391900000|2021-04-25 23:05:00|2274.2|2273.9|2274.4|2274.1|2274.8|2274.5|2274.2|2273.9|28
1619392200000|2021-04-25 23:10:00|2274.1|2273.8|2273.8|2273.5|2274.3|2274|2273.3|2273|43
1619392500000|2021-04-25 23:15:00|2273.4|2273.1|2273.5|2273.2|2273.9|2273.6|2273.3|2273|37
1619392800000|2021-04-25 23:20:00|2273.2|2272.9|2273.1|2272.8|2273.3|2273|2272.9|2272.6|11
1619393100000|2021-04-25 23:25:00|2272.9|2272.6|2272.1|2271.8|2273.2|2272.9|2272.1|2271.8|26
1619393400000|2021-04-25 23:30:00|2272.6|2272.3|2272.2|2271.9|2272.6|2272.3|2271.4|2271.1|40
1619393700000|2021-04-25 23:35:00|2272.1|2271.8|2271.7|2271.4|2272.4|2272.1|2271.5|2271.2|20
1619394000000|2021-04-25 23:40:00|2272.3|2272|2273.3|2273|2273.3|2273|2271.9|2271.6|36
1619394300000|2021-04-25 23:45:00|2273|2272.7|2271.3|2271|2273|2272.7|2271.1|2270.8|37
1619394600000|2021-04-25 23:50:00|2271|2270.7|2272.1|2271.8|2272.3|2272|2271|2270.7|49
1619394900000|2021-04-25 23:55:00|2272.4|2272.1|2270.9|2270.6|2273|2272.7|2270.7|2270.4|91
1619395200000|2021-04-26 00:00:00|2271.1|2270.8|2271.6|2271.3|2272.2|2271.9|2268.7|2268.4|164
1619395500000|2021-04-26 00:05:00|2271.8|2271.5|2271.7|2271.4|2272|2271.7|2271.1|2270.8|30
1619395800000|2021-04-26 00:10:00|2271.9|2271.6|2272.5|2272.2|2272.7|2272.4|2271.7|2271.4|34
1619396100000|2021-04-26 00:15:00|2272.4|2272.1|2272|2271.7|2273.4|2273.1|2272|2271.7|32
1619396400000|2021-04-26 00:20:00|2272.2|2271.9|2273.1|2272.8|2273.2|2272.9|2272.2|2271.9|28
1619396700000|2021-04-26 00:25:00|2273.3|2273|2274.6|2274.3|2275.2|2274.9|2273.3|2273|127
1619397000000|2021-04-26 00:30:00|2274.7|2274.4|2274.8|2274.5|2275.2|2274.9|2274.3|2274|76
1619397300000|2021-04-26 00:35:00|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.2|2273.9|31
1619397600000|2021-04-26 00:40:00|2274.6|2274.3|2273.3|2273|2274.7|2274.4|2272.8|2272.5|139
1619397900000|2021-04-26 00:45:00|2272.9|2272.6|2273.1|2272.8|2273.3|2273|2272.6|2272.3|44
1619398200000|2021-04-26 00:50:00|2273.2|2272.9|2273.7|2273.4|2274.2|2273.9|2273.2|2272.9|33
1619398500000|2021-04-26 00:55:00|2273.3|2273|2273.3|2273|2273.3|2273|2272.8|2272.5|14
1619398800000|2021-04-26 01:00:00|2273.5|2273.2|2272.7|2272.4|2273.8|2273.5|2271.9|2271.6|34
1619399100000|2021-04-26 01:05:00|2272.5|2272.2|2273.1|2272.8|2273.1|2272.8|2272.1|2271.8|21
1619399400000|2021-04-26 01:10:00|2273.3|2273|2272.7|2272.4|2274|2273.7|2272.7|2272.4|49
1619399700000|2021-04-26 01:15:00|2272.2|2271.9|2272.3|2272|2272.5|2272.2|2271.3|2271|50
1619400000000|2021-04-26 01:20:00|2272.4|2272.1|2272.5|2272.2|2273.3|2273|2272|2271.7|29
1619400300000|2021-04-26 01:25:00|2273.1|2272.8|2273|2272.7|2273.2|2272.9|2272.5|2272.2|22
1619400600000|2021-04-26 01:30:00|2273.6|2273.3|2272.2|2271.9|2273.6|2273.3|2271.9|2271.6|31
1619400900000|2021-04-26 01:35:00|2272.6|2272.3|2271.9|2271.6|2272.7|2272.4|2271.8|2271.5|15
1619401200000|2021-04-26 01:40:00|2271.7|2271.4|2273|2272.7|2273|2272.7|2271.6|2271.3|18
1619401500000|2021-04-26 01:45:00|2272.7|2272.4|2274.8|2274.5|2275.3|2275|2272.7|2272.4|88
1619401800000|2021-04-26 01:50:00|2274.9|2274.6|2275.1|2274.8|2275.2|2274.9|2274.3|2274|17
1619402100000|2021-04-26 01:55:00|2275.2|2274.9|2274.7|2274.4|2275.5|2275.2|2274.5|2274.2|67
1619402400000|2021-04-26 02:00:00|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.3|2274|9
1619402700000|2021-04-26 02:05:00|2274.4|2274.1|2275.1|2274.8|2275.1|2274.8|2274.2|2273.9|27
1619403000000|2021-04-26 02:10:00|2274.7|2274.4|2275.3|2275|2275.5|2275.2|2274.6|2274.3|68
1619403300000|2021-04-26 02:15:00|2275.6|2275.3|2274.5|2274.2|2276.1|2275.8|2274.2|2273.9|49
1619403600000|2021-04-26 02:20:00|2274.6|2274.3|2275.9|2275.6|2275.9|2275.6|2274.4|2274.1|48
1619403900000|2021-04-26 02:25:00|2276|2275.7|2276.6|2276.3|2276.6|2276.3|2275.1|2274.8|41
1619404200000|2021-04-26 02:30:00|2276.4|2276.1|2276|2275.7|2276.7|2276.4|2274.9|2274.6|33
1619404500000|2021-04-26 02:35:00|2276.1|2275.8|2276.7|2276.4|2276.9|2276.6|2275.3|2275|148
1619404800000|2021-04-26 02:40:00|2276.6|2276.3|2277|2276.7|2277.2|2276.9|2276.6|2276.3|30
1619405100000|2021-04-26 02:45:00|2276.9|2276.6|2277|2276.7|2277.1|2276.8|2276.6|2276.3|18
1619405400000|2021-04-26 02:50:00|2276.8|2276.5|2277.3|2277|2277.6|2277.3|2276.8|2276.5|23
1619405700000|2021-04-26 02:55:00|2277.1|2276.8|2276.8|2276.5|2277.6|2277.3|2276.8|2276.5|15
1619406000000|2021-04-26 03:00:00|2276.5|2276.2|2276.4|2276.1|2277.1|2276.8|2276.4|2276.1|17
1619406300000|2021-04-26 03:05:00|2276.1|2275.8|2276.8|2276.5|2276.9|2276.6|2275.9|2275.6|16
1619406600000|2021-04-26 03:10:00|2277|2276.7|2277.7|2277.4|2277.7|2277.4|2276.9|2276.6|18
1619406900000|2021-04-26 03:15:00|2277.9|2277.6|2277.8|2277.5|2278.3|2278|2277|2276.7|37
1619407200000|2021-04-26 03:20:00|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2276.7|2276.4|29
1619407500000|2021-04-26 03:25:00|2277|2276.7|2277.1|2276.8|2277.5|2277.2|2276.2|2275.9|27
1619407800000|2021-04-26 03:30:00|2277.4|2277.1|2277.1|2276.8|2277.4|2277.1|2276.8|2276.5|15
1619408100000|2021-04-26 03:35:00|2277.3|2277|2276.7|2276.4|2277.7|2277.4|2276.5|2276.2|17
1619408400000|2021-04-26 03:40:00|2276.5|2276.2|2276.7|2276.4|2276.7|2276.4|2276.3|2276|9
1619408700000|2021-04-26 03:45:00|2277.1|2276.8|2276.7|2276.4|2277.2|2276.9|2276.7|2276.4|6
1619409000000|2021-04-26 03:50:00|2277.3|2277|2277.1|2276.8|2277.3|2277|2277.1|2276.8|5
1619409300000|2021-04-26 03:55:00|2277.2|2276.9|2276.9|2276.6|2277.6|2277.3|2276.9|2276.6|23
1619409600000|2021-04-26 04:00:00|2277|2276.7|2278.2|2277.9|2278.3|2278|2277|2276.7|19
1619409900000|2021-04-26 04:05:00|2278.4|2278.1|2278.5|2278.2|2278.7|2278.4|2278.2|2277.9|95
1619410200000|2021-04-26 04:10:00|2278.4|2278.1|2278.7|2278.4|2278.7|2278.4|2278.2|2277.9|22
1619410500000|2021-04-26 04:15:00|2278.5|2278.2|2278.7|2278.4|2278.7|2278.4|2278.2|2277.9|44
1619410800000|2021-04-26 04:20:00|2278.3|2278|2278.4|2278.1|2278.6|2278.3|2278.2|2277.9|24
1619411100000|2021-04-26 04:25:00|2278.3|2278|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|24
1619411400000|2021-04-26 04:30:00|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.2|2277.9|14
1619411700000|2021-04-26 04:35:00|2278.3|2278|2278.4|2278.1|2278.6|2278.3|2278.2|2277.9|28
1619412000000|2021-04-26 04:40:00|2278.5|2278.2|2278.2|2277.9|2278.5|2278.2|2278.1|2277.8|12
1619412300000|2021-04-26 04:45:00|2278|2277.7|2278|2277.7|2278.3|2278|2277.7|2277.4|15
1619412600000|2021-04-26 04:50:00|2278.1|2277.8|2277.9|2277.6|2278.2|2277.9|2277.9|2277.6|12
1619412900000|2021-04-26 04:55:00|2278|2277.7|2278|2277.7|2278.4|2278.1|2278|2277.7|7
1619413200000|2021-04-26 05:00:00|2277.9|2277.6|2278.7|2278.4|2278.7|2278.4|2277.2|2276.9|44
1619413500000|2021-04-26 05:05:00|2278.3|2278|2277.6|2277.3|2278.3|2278|2277.2|2276.9|26
1619413800000|2021-04-26 05:10:00|2277.2|2276.9|2277.3|2277|2277.7|2277.4|2277.2|2276.9|18
1619414100000|2021-04-26 05:15:00|2277.2|2276.9|2277.4|2277.1|2277.6|2277.3|2277.2|2276.9|20
1619414400000|2021-04-26 05:20:00|2277.6|2277.3|2277.4|2277.1|2278.1|2277.8|2277.2|2276.9|29
1619414700000|2021-04-26 05:25:00|2277.7|2277.4|2277.8|2277.5|2278.2|2277.9|2277.5|2277.2|15
1619415000000|2021-04-26 05:30:00|2277.9|2277.6|2278.8|2278.5|2279.1|2278.8|2277.9|2277.6|31
1619415300000|2021-04-26 05:35:00|2278.5|2278.2|2277.8|2277.5|2278.6|2278.3|2277.7|2277.4|17
1619415600000|2021-04-26 05:40:00|2277.5|2277.2|2277|2276.7|2277.8|2277.5|2276.7|2276.4|25
1619415900000|2021-04-26 05:45:00|2276.6|2276.3|2276.5|2276.2|2277|2276.7|2276.1|2275.8|40
1619416200000|2021-04-26 05:50:00|2276.4|2276.1|2277.3|2277|2277.3|2277|2276.4|2276.1|13
1619416500000|2021-04-26 05:55:00|2276.8|2276.5|2276.9|2276.6|2277.2|2276.9|2276.8|2276.5|36
1619416800000|2021-04-26 06:00:00|2277.1|2276.8|2277.6|2277.3|2278.1|2277.8|2276.7|2276.4|30
1619417100000|2021-04-26 06:05:00|2277.5|2277.2|2277.3|2277|2277.7|2277.4|2276.6|2276.3|62
1619417400000|2021-04-26 06:10:00|2276.9|2276.6|2277.4|2277.1|2277.8|2277.5|2276.9|2276.6|22
1619417700000|2021-04-26 06:15:00|2277.5|2277.2|2277.4|2277.1|2277.6|2277.3|2276.6|2276.3|119
1619418000000|2021-04-26 06:20:00|2277.3|2277|2277.2|2276.9|2277.3|2277|2276.4|2276.1|29
1619418300000|2021-04-26 06:25:00|2277.1|2276.8|2277.9|2277.6|2278|2277.7|2277.1|2276.8|41
1619418600000|2021-04-26 06:30:00|2278|2277.7|2277.2|2276.9|2278|2277.7|2277.2|2276.9|30
1619418900000|2021-04-26 06:35:00|2277.1|2276.8|2276.8|2276.5|2277.2|2276.9|2276.7|2276.4|32
1619419200000|2021-04-26 06:40:00|2277.1|2276.8|2277.3|2277|2277.8|2277.5|2277.1|2276.8|26
1619419500000|2021-04-26 06:45:00|2277.2|2276.9|2276.3|2276|2277.3|2277|2276.3|2276|34
1619419800000|2021-04-26 06:50:00|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2276.3|2276|18
1619420100000|2021-04-26 06:55:00|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2275.7|2275.4|74
1619420400000|2021-04-26 07:00:00|2276.5|2276.2|2274.7|2274.4|2276.6|2276.3|2274.3|2274|236
1619420700000|2021-04-26 07:05:00|2274.9|2274.6|2276.4|2276.1|2276.4|2276.1|2274.5|2274.2|56
1619421000000|2021-04-26 07:10:00|2276.3|2276|2274.4|2274.1|2276.6|2276.3|2273.5|2273.2|82
1619421300000|2021-04-26 07:15:00|2274.5|2274.2|2274.8|2274.5|2275.2|2274.9|2274.5|2274.2|44
1619421600000|2021-04-26 07:20:00|2274.4|2274.1|2274.9|2274.6|2275.4|2275.1|2274.4|2274.1|48
1619421900000|2021-04-26 07:25:00|2275.2|2274.9|2275.7|2275.4|2276.6|2276.3|2275.1|2274.8|22
1619422200000|2021-04-26 07:30:00|2275.4|2275.1|2274.9|2274.6|2275.6|2275.3|2274.4|2274.1|54
1619422500000|2021-04-26 07:35:00|2275|2274.7|2274.7|2274.4|2275.1|2274.8|2273.8|2273.5|41
1619422800000|2021-04-26 07:40:00|2275.3|2275|2275.7|2275.4|2275.7|2275.4|2275|2274.7|32
1619423100000|2021-04-26 07:45:00|2276|2275.7|2277|2276.7|2277.1|2276.8|2275.5|2275.2|184
1619423400000|2021-04-26 07:50:00|2277.1|2276.8|2277|2276.7|2278|2277.7|2276.9|2276.6|388
1619423700000|2021-04-26 07:55:00|2276.9|2276.6|2279.3|2279|2279.3|2279|2276.9|2276.6|330
1619424000000|2021-04-26 08:00:00|2279.1|2278.8|2280.4|2280.1|2280.6|2280.3|2279.1|2278.8|319
1619424300000|2021-04-26 08:05:00|2280.3|2280|2279.9|2279.6|2280.8|2280.5|2279.5|2279.2|258
1619424600000|2021-04-26 08:10:00|2280|2279.7|2280.5|2280.2|2280.8|2280.5|2279.3|2279|308
1619424900000|2021-04-26 08:15:00|2280.4|2280.1|2280.4|2280.1|2280.8|2280.5|2279.7|2279.4|83
1619425200000|2021-04-26 08:20:00|2280.7|2280.4|2281.9|2281.6|2282.7|2282.4|2279|2278.7|713
1619425500000|2021-04-26 08:25:00|2282|2281.7|2283|2282.7|2283.2|2282.9|2279.3|2279|614
1619425800000|2021-04-26 08:30:00|2282.4|2282.1|2280.1|2279.8|2283|2282.7|2279.7|2279.4|195
1619426100000|2021-04-26 08:35:00|2279.9|2279.6|2279.1|2278.8|2280.7|2280.4|2278.4|2278.1|228
1619426400000|2021-04-26 08:40:00|2279|2278.7|2280.1|2279.8|2280.7|2280.4|2278.7|2278.4|74
1619426700000|2021-04-26 08:45:00|2280.4|2280.1|2280.2|2279.9|2281|2280.7|2279.8|2279.5|45
1619427000000|2021-04-26 08:50:00|2280|2279.7|2281|2280.7|2281.2|2280.9|2279.6|2279.3|134
1619427300000|2021-04-26 08:55:00|2281.1|2280.8|2279.7|2279.4|2281.1|2280.8|2279|2278.7|160
1619427600000|2021-04-26 09:00:00|2279.1|2278.8|2278.9|2278.6|2279.2|2278.9|2278.4|2278.1|108
1619427900000|2021-04-26 09:05:00|2278.8|2278.5|2281.9|2281.6|2282.1|2281.8|2278.8|2278.5|193
1619428200000|2021-04-26 09:10:00|2281.7|2281.4|2282.2|2281.9|2282.4|2282.1|2281.3|2281|152
1619428500000|2021-04-26 09:15:00|2282|2281.7|2282.7|2282.4|2283.1|2282.8|2281.9|2281.6|152
1619428800000|2021-04-26 09:20:00|2282.6|2282.3|2283.5|2283.2|2283.9|2283.6|2282.4|2282.1|147
1619429100000|2021-04-26 09:25:00|2283.3|2283|2282.1|2281.8|2283.3|2283|2282.1|2281.8|110
1619429400000|2021-04-26 09:30:00|2282|2281.7|2281.1|2280.8|2282|2281.7|2280.7|2280.4|123
1619429700000|2021-04-26 09:35:00|2281.2|2280.9|2281|2280.7|2281.7|2281.4|2280.6|2280.3|74
1619430000000|2021-04-26 09:40:00|2281.1|2280.8|2281.4|2281.1|2281.5|2281.2|2280.6|2280.3|43
1619430300000|2021-04-26 09:45:00|2281.8|2281.5|2282.2|2281.9|2282.6|2282.3|2281.6|2281.3|35
1619430600000|2021-04-26 09:50:00|2282.1|2281.8|2279.8|2279.5|2282.1|2281.8|2279.4|2279.1|191
1619430900000|2021-04-26 09:55:00|2279.6|2279.3|2279.2|2278.9|2279.8|2279.5|2278.8|2278.5|47
1619431200000|2021-04-26 10:00:00|2279|2278.7|2274.7|2274.4|2279|2278.7|2273.2|2272.9|778
1619431500000|2021-04-26 10:05:00|2274.6|2274.3|2276.7|2276.4|2277.1|2276.8|2274.4|2274.1|241
1619431800000|2021-04-26 10:10:00|2276.6|2276.3|2277.2|2276.9|2278.8|2278.5|2275.8|2275.5|209
1619432100000|2021-04-26 10:15:00|2277|2276.7|2276.3|2276|2277.3|2277|2276.2|2275.9|48
1619432400000|2021-04-26 10:20:00|2276.2|2275.9|2277.4|2277.1|2277.4|2277.1|2276|2275.7|24
1619432700000|2021-04-26 10:25:00|2277.8|2277.5|2278.5|2278.2|2278.5|2278.2|2277.2|2276.9|38
1619433000000|2021-04-26 10:30:00|2278.4|2278.1|2278.5|2278.2|2278.9|2278.6|2277.9|2277.6|32
1619433300000|2021-04-26 10:35:00|2278.4|2278.1|2277.9|2277.6|2278.9|2278.6|2277.5|2277.2|134
1619433600000|2021-04-26 10:40:00|2277.8|2277.5|2278.1|2277.8|2278.3|2278|2277.4|2277.1|35
1619433900000|2021-04-26 10:45:00|2277.9|2277.6|2277.2|2276.9|2278.1|2277.8|2276.8|2276.5|49
1619434200000|2021-04-26 10:50:00|2277.3|2277|2278.1|2277.8|2278.5|2278.2|2276.5|2276.2|85
1619434500000|2021-04-26 10:55:00|2278.5|2278.2|2277.3|2277|2279.1|2278.8|2277|2276.7|76
1619434800000|2021-04-26 11:00:00|2277.4|2277.1|2278|2277.7|2278.6|2278.3|2277|2276.7|57
1619435100000|2021-04-26 11:05:00|2278.2|2277.9|2279.7|2279.4|2279.7|2279.4|2277.2|2276.9|56
1619435400000|2021-04-26 11:10:00|2279.9|2279.6|2280.7|2280.4|2280.8|2280.5|2279.5|2279.2|101
1619435700000|2021-04-26 11:15:00|2280.9|2280.6|2280.3|2280|2281.6|2281.3|2280.1|2279.8|175
1619436000000|2021-04-26 11:20:00|2280.4|2280.1|2279.8|2279.5|2280.7|2280.4|2279.6|2279.3|38
1619436300000|2021-04-26 11:25:00|2279.9|2279.6|2279.5|2279.2|2280|2279.7|2279|2278.7|26
1619436600000|2021-04-26 11:30:00|2279.1|2278.8|2281|2280.7|2281.6|2281.3|2278.8|2278.5|242
1619436900000|2021-04-26 11:35:00|2281.1|2280.8|2281.5|2281.2|2282.1|2281.8|2281|2280.7|136
1619437200000|2021-04-26 11:40:00|2281.4|2281.1|2280.8|2280.5|2281.5|2281.2|2280.3|2280|87
1619437500000|2021-04-26 11:45:00|2281|2280.7|2281.6|2281.3|2281.7|2281.4|2280.2|2279.9|121
1619437800000|2021-04-26 11:50:00|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2280.3|2280|269
1619438100000|2021-04-26 11:55:00|2281.1|2280.8|2280.6|2280.3|2281.4|2281.1|2280.5|2280.2|143
1619438400000|2021-04-26 12:00:00|2280.7|2280.4|2281.6|2281.3|2281.6|2281.3|2279.8|2279.5|240
1619438700000|2021-04-26 12:05:00|2281.5|2281.2|2280.6|2280.3|2281.9|2281.6|2280.4|2280.1|293
1619439000000|2021-04-26 12:10:00|2280.5|2280.2|2280|2279.7|2280.5|2280.2|2279.7|2279.4|163
1619439300000|2021-04-26 12:15:00|2279.9|2279.6|2281.3|2281|2282.5|2282.2|2279.7|2279.4|268
1619439600000|2021-04-26 12:20:00|2281.4|2281.1|2282.2|2281.9|2283.5|2283.2|2281|2280.7|197
1619439900000|2021-04-26 12:25:00|2282.3|2282|2282.6|2282.3|2282.9|2282.6|2281.6|2281.3|194
1619440200000|2021-04-26 12:30:00|2282.5|2282.2|2282.3|2282|2283.3|2283|2281.3|2281|266
1619440500000|2021-04-26 12:35:00|2282.2|2281.9|2282.5|2282.2|2283|2282.7|2281.4|2281.1|361
1619440800000|2021-04-26 12:40:00|2282.3|2282|2282.6|2282.3|2283.5|2283.2|2281.5|2281.2|256
1619441100000|2021-04-26 12:45:00|2282.7|2282.4|2281.6|2281.3|2282.8|2282.5|2281.6|2281.3|154
1619441400000|2021-04-26 12:50:00|2281.8|2281.5|2282.7|2282.4|2283|2282.7|2281.6|2281.3|115
1619441700000|2021-04-26 12:55:00|2282.6|2282.3|2281.9|2281.6|2282.7|2282.4|2281.4|2281.1|313
1619442000000|2021-04-26 13:00:00|2282|2281.7|2280.8|2280.5|2282.5|2282.2|2280.6|2280.3|484
1619442300000|2021-04-26 13:05:00|2280.7|2280.4|2282.1|2281.8|2282.3|2282|2280.4|2280.1|234
1619442600000|2021-04-26 13:10:00|2282.3|2282|2282|2281.7|2282.5|2282.2|2281.7|2281.4|178
1619442900000|2021-04-26 13:15:00|2281.9|2281.6|2282|2281.7|2282.2|2281.9|2281.3|2281|214
1619443200000|2021-04-26 13:20:00|2282.1|2281.8|2285|2284.7|2285.9|2285.6|2282|2281.7|1348
1619443500000|2021-04-26 13:25:00|2284.9|2284.6|2284.7|2284.4|2285.6|2285.3|2284.5|2284.2|1016
1619443800000|2021-04-26 13:30:00|2284.8|2284.5|2290.1|2289.8|2291|2290.7|2284.7|2284.4|5925
1619444100000|2021-04-26 13:35:00|2290|2289.7|2290.6|2290.3|2294.1|2293.8|2289.7|2289.4|4561
1619444400000|2021-04-26 13:40:00|2290.2|2289.9|2292.4|2292.1|2293.1|2292.8|2289.3|2289|2226
1619444700000|2021-04-26 13:45:00|2292.6|2292.3|2290.9|2290.6|2293.8|2293.5|2289.3|2289|1678
1619445000000|2021-04-26 13:50:00|2290.8|2290.5|2285.4|2285.1|2291|2290.7|2281.8|2281.5|3563
1619445300000|2021-04-26 13:55:00|2285.5|2285.2|2289|2288.7|2292.3|2292|2285.5|2285.2|2770
1619445600000|2021-04-26 14:00:00|2289.1|2288.8|2291.4|2291.1|2292.4|2292.1|2286.9|2286.6|1922
1619445900000|2021-04-26 14:05:00|2291.6|2291.3|2292.8|2292.5|2293.5|2293.2|2291.2|2290.9|1544
1619446200000|2021-04-26 14:10:00|2292.6|2292.3|2291.5|2291.2|2292.6|2292.3|2289.2|2288.9|1455
1619446500000|2021-04-26 14:15:00|2291.2|2290.9|2286.8|2286.5|2291.3|2291|2283.5|2283.2|3456
1619446800000|2021-04-26 14:20:00|2286.7|2286.4|2291|2290.7|2291.2|2290.9|2284.1|2283.8|3083
1619447100000|2021-04-26 14:25:00|2290.9|2290.6|2289.6|2289.3|2292|2291.7|2288.5|2288.2|2098
1619447400000|2021-04-26 14:30:00|2289.7|2289.4|2292.6|2292.3|2292.6|2292.3|2289.3|2289|1476
1619447700000|2021-04-26 14:35:00|2292.7|2292.4|2293.4|2293.1|2295.5|2295.2|2292.7|2292.4|2196
1619448000000|2021-04-26 14:40:00|2293.1|2292.8|2291|2290.7|2294|2293.7|2289.6|2289.3|1647
1619448300000|2021-04-26 14:45:00|2291.2|2290.9|2288|2287.7|2291.7|2291.4|2287.6|2287.3|1470
1619448600000|2021-04-26 14:50:00|2287.7|2287.4|2291.6|2291.3|2291.9|2291.6|2287|2286.7|1951
1619448900000|2021-04-26 14:55:00|2291.5|2291.2|2294.5|2294.2|2294.6|2294.3|2289.9|2289.6|1522
1619449200000|2021-04-26 15:00:00|2294.4|2294.1|2296.2|2295.9|2296.4|2296.1|2292.8|2292.5|1373
1619449500000|2021-04-26 15:05:00|2296.1|2295.8|2296|2295.7|2296.2|2295.9|2294|2293.7|715
1619449800000|2021-04-26 15:10:00|2295.9|2295.6|2297.9|2297.6|2298|2297.7|2295|2294.7|1379
1619450100000|2021-04-26 15:15:00|2297.6|2297.3|2296.4|2296.1|2297.8|2297.5|2295|2294.7|1394
1619450400000|2021-04-26 15:20:00|2296.2|2295.9|2297.1|2296.8|2297.1|2296.8|2295.1|2294.8|1069
1619450700000|2021-04-26 15:25:00|2297|2296.7|2298.1|2297.8|2298.6|2298.3|2295.8|2295.5|1287
1619451000000|2021-04-26 15:30:00|2298.2|2297.9|2298.7|2298.4|2299.2|2298.9|2296.5|2296.2|2279
1619451300000|2021-04-26 15:35:00|2298.6|2298.3|2298|2297.7|2299.1|2298.8|2297.5|2297.2|1057
1619451600000|2021-04-26 15:40:00|2297.8|2297.5|2298.4|2298.1|2298.9|2298.6|2297.7|2297.4|1033
1619451900000|2021-04-26 15:45:00|2298.5|2298.2|2294.8|2294.5|2299.8|2299.5|2294.4|2294.1|1931
1619452200000|2021-04-26 15:50:00|2294.6|2294.3|2296|2295.7|2296.8|2296.5|2294.5|2294.2|759
1619452500000|2021-04-26 15:55:00|2296.1|2295.8|2297.9|2297.6|2299.5|2299.2|2296.1|2295.8|766
1619452800000|2021-04-26 16:00:00|2298.1|2297.8|2299.2|2298.9|2299.5|2299.2|2297.4|2297.1|892
1619453100000|2021-04-26 16:05:00|2299|2298.7|2295.6|2295.3|2299.3|2299|2295.6|2295.3|1344
1619453400000|2021-04-26 16:10:00|2295.5|2295.2|2297|2296.7|2297.5|2297.2|2294.7|2294.4|1417
1619453700000|2021-04-26 16:15:00|2297.1|2296.8|2297|2296.7|2298.6|2298.3|2295.1|2294.8|1164
1619454000000|2021-04-26 16:20:00|2297.1|2296.8|2297.3|2297|2297.9|2297.6|2295.9|2295.6|515
1619454300000|2021-04-26 16:25:00|2297.2|2296.9|2296.2|2295.9|2297.2|2296.9|2295.7|2295.4|711
1619454600000|2021-04-26 16:30:00|2296.1|2295.8|2296.2|2295.9|2296.5|2296.2|2295.1|2294.8|551
1619454900000|2021-04-26 16:35:00|2296.1|2295.8|2295.8|2295.5|2296.2|2295.9|2295.2|2294.9|639
1619455200000|2021-04-26 16:40:00|2295.9|2295.6|2297|2296.7|2297.4|2297.1|2295.9|2295.6|639
1619455500000|2021-04-26 16:45:00|2296.9|2296.6|2296.2|2295.9|2298.1|2297.8|2296|2295.7|606
1619455800000|2021-04-26 16:50:00|2296.1|2295.8|2297.3|2297|2297.4|2297.1|2295.9|2295.6|515
1619456100000|2021-04-26 16:55:00|2297.4|2297.1|2296.6|2296.3|2298.1|2297.8|2296.3|2296|598
1619456400000|2021-04-26 17:00:00|2296.5|2296.2|2297.4|2297.1|2298|2297.7|2296.5|2296.2|1611
1619456700000|2021-04-26 17:05:00|2297.3|2297|2298.5|2298.2|2298.9|2298.6|2297.2|2296.9|701
1619457000000|2021-04-26 17:10:00|2298.6|2298.3|2299.1|2298.8|2299.1|2298.8|2297.9|2297.6|216
1619457300000|2021-04-26 17:15:00|2299.2|2298.9|2299|2298.7|2299.6|2299.3|2298.4|2298.1|384
1619457600000|2021-04-26 17:20:00|2299.1|2298.8|2296.6|2296.3|2299.4|2299.1|2296.4|2296.1|626
1619457900000|2021-04-26 17:25:00|2296.5|2296.2|2296.6|2296.3|2297.7|2297.4|2296.1|2295.8|404
1619458200000|2021-04-26 17:30:00|2296.8|2296.5|2295.3|2295|2297.4|2297.1|2294.6|2294.3|699
1619458500000|2021-04-26 17:35:00|2295.5|2295.2|2294.8|2294.5|2295.8|2295.5|2294.7|2294.4|485
1619458800000|2021-04-26 17:40:00|2294.7|2294.4|2295.8|2295.5|2296.1|2295.8|2294.3|2294|451
1619459100000|2021-04-26 17:45:00|2295.7|2295.4|2296.7|2296.4|2296.8|2296.5|2294.9|2294.6|711
1619459400000|2021-04-26 17:50:00|2296.6|2296.3|2297.4|2297.1|2297.6|2297.3|2296.2|2295.9|1132
1619459700000|2021-04-26 17:55:00|2297.3|2297|2296.4|2296.1|2297.3|2297|2295.7|2295.4|728
1619460000000|2021-04-26 18:00:00|2296.3|2296|2299.1|2298.8|2299.2|2298.9|2296.3|2296|676
1619460300000|2021-04-26 18:05:00|2299|2298.7|2298.7|2298.4|2299.3|2299|2298.5|2298.2|406
1619460600000|2021-04-26 18:10:00|2298.6|2298.3|2297.8|2297.5|2299|2298.7|2297.6|2297.3|342
1619460900000|2021-04-26 18:15:00|2297.9|2297.6|2297.3|2297|2298.3|2298|2297.3|2297|531
1619461200000|2021-04-26 18:20:00|2297.5|2297.2|2297.4|2297.1|2297.7|2297.4|2296.1|2295.8|655
1619461500000|2021-04-26 18:25:00|2297.3|2297|2298.8|2298.5|2299.6|2299.3|2297.1|2296.8|830
1619461800000|2021-04-26 18:30:00|2298.9|2298.6|2298.4|2298.1|2299|2298.7|2297.4|2297.1|645
1619462100000|2021-04-26 18:35:00|2298.5|2298.2|2297.3|2297|2298.7|2298.4|2296.7|2296.4|394
1619462400000|2021-04-26 18:40:00|2297.4|2297.1|2298.5|2298.2|2298.7|2298.4|2297.4|2297.1|360
1619462700000|2021-04-26 18:45:00|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2297.4|2297.1|355
1619463000000|2021-04-26 18:50:00|2298.5|2298.2|2298.9|2298.6|2299.6|2299.3|2298.3|2298|470
1619463300000|2021-04-26 18:55:00|2298.8|2298.5|2299.7|2299.4|2299.7|2299.4|2298.2|2297.9|568
1619463600000|2021-04-26 19:00:00|2299.6|2299.3|2298.8|2298.5|2300|2299.7|2297.1|2296.8|831
1619463900000|2021-04-26 19:05:00|2298.7|2298.4|2299.5|2299.2|2299.8|2299.5|2298.7|2298.4|438
1619464200000|2021-04-26 19:10:00|2299.6|2299.3|2298.6|2298.3|2300.2|2299.9|2298.5|2298.2|689
1619464500000|2021-04-26 19:15:00|2298.7|2298.4|2300.3|2300|2300.3|2300|2298.6|2298.3|473
1619464800000|2021-04-26 19:20:00|2300.2|2299.9|2301.6|2301.3|2302|2301.7|2300.2|2299.9|1534
1619465100000|2021-04-26 19:25:00|2301.7|2301.4|2295.4|2295.1|2302.3|2302|2294.1|2293.8|1695
1619465400000|2021-04-26 19:30:00|2295.6|2295.3|2295.2|2294.9|2297.5|2297.2|2292.7|2292.4|3167
1619465700000|2021-04-26 19:35:00|2295.3|2295|2299.1|2298.8|2300.1|2299.8|2295.2|2294.9|2128
1619466000000|2021-04-26 19:40:00|2299|2298.7|2299|2298.7|2300.7|2300.4|2297.4|2297.1|1667
1619466300000|2021-04-26 19:45:00|2298.9|2298.6|2297.2|2296.9|2300.5|2300.2|2296.3|2296|1438
1619466600000|2021-04-26 19:50:00|2297|2296.7|2299.4|2299.1|2299.5|2299.2|2296.8|2296.5|2013
1619466900000|2021-04-26 19:55:00|2299.7|2299.4|2297.2|2296.9|2300.1|2299.8|2296|2295.7|8010
1619467200000|2021-04-26 20:00:00|2297.9|2297.6|2299.1|2298.8|2300|2299.7|2296.9|2296.6|2569
1619467500000|2021-04-26 20:05:00|2299.2|2298.9|2300.6|2300.3|2300.6|2300.3|2297.5|2297.2|1864
1619467800000|2021-04-26 20:10:00|2301.1|2300.8|2299.8|2299|2301.1|2300.8|2298.8|2298.5|1637
1619468100000|2021-04-26 20:15:00|2299.9|2299.1|2299.9|2299.1|2300.2|2299.4|2299.7|2298.9|2
1619468400000|2021-04-26 20:20:00|2299.8|2299|2299.3|2298.5|2300|2299.2|2299.3|2298.5|0
1619468700000|2021-04-26 20:25:00|2299.4|2298.6|2299.6|2298.8|2299.8|2299|2299.4|2298.6|0
1619469000000|2021-04-26 20:30:00|2299.8|2299.5|2298.8|2298.5|2299.8|2299.5|2298.7|2298.4|322
1619469300000|2021-04-26 20:35:00|2299|2298.7|2300.1|2299.8|2300.1|2299.8|2299|2298.7|136
1619469600000|2021-04-26 20:40:00|2300.2|2299.9|2301.3|2301|2301.3|2301|2300|2299.7|225
1619469900000|2021-04-26 20:45:00|2300.4|2300.1|2300.8|2300.5|2300.8|2300.5|2299.7|2299.4|103
1619470200000|2021-04-26 20:50:00|2300.6|2300.3|2301|2300.7|2301.1|2300.8|2299.4|2299.1|209
1619470500000|2021-04-26 20:55:00|2301.2|2300.9|2301.7|2300.9|2301.7|2301.4|2301|2300.7|142
1619470800000|2021-04-26 21:00:00|2301.6|2300.8|2301.8|2301|2301.8|2301|2301.6|2300.8|0
1619471100000|2021-04-26 21:05:00|2301.9|2301.1|2301.9|2301.1|2302|2301.2|2301.8|2301|0
1619471400000|2021-04-26 21:10:00|2301.8|2301|2301.9|2301.1|2301.9|2301.1|2301.8|2301|0
1619471700000|2021-04-26 21:15:00|2302|2301.2|2301.8|2301|2302|2301.2|2301.8|2301|0
1619472300000|2021-04-26 21:25:00|2301.9|2301.1|2301.8|2301|2301.9|2301.1|2301.8|2301|0
1619472600000|2021-04-26 21:30:00|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|2301.8|2301|0
1619472900000|2021-04-26 21:35:00|2301.8|2301|2301.8|2301|2301.9|2301.1|2301.7|2300.9|0
1619473200000|2021-04-26 21:40:00|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|0
1619473500000|2021-04-26 21:45:00|2301.6|2300.8|2301.6|2300.8|2301.7|2300.9|2301.6|2300.8|0
1619474100000|2021-04-26 21:55:00|2301.8|2301|2301.6|2300.8|2301.8|2301|2301.6|2300.8|0
1619474400000|2021-04-26 22:00:00|2300.4|2300.1|2300.4|2300.1|2301.6|2301.3|2300|2299.7|180
1619474700000|2021-04-26 22:05:00|2300.5|2300.2|2301.2|2300.9|2301.2|2300.9|2299.8|2299.5|73
1619475000000|2021-04-26 22:10:00|2301.3|2301|2301.1|2300.8|2301.6|2301.3|2300.2|2299.9|107
1619475300000|2021-04-26 22:15:00|2301.3|2301|2301.3|2301|2301.4|2301.1|2300.8|2300.5|16
1619475600000|2021-04-26 22:20:00|2301.2|2300.9|2301|2300.7|2301.2|2300.9|2300.4|2300.1|42
1619475900000|2021-04-26 22:25:00|2301.2|2300.9|2301|2300.7|2301.2|2300.9|2301|2300.7|8
1619476200000|2021-04-26 22:30:00|2301.3|2301|2300.4|2300.1|2301.3|2301|2300.4|2300.1|32
1619476500000|2021-04-26 22:35:00|2300.5|2300.2|2300.8|2300.5|2301.3|2301|2300.5|2300.2|11
1619476800000|2021-04-26 22:40:00|2300.6|2300.3|2300.4|2300.1|2300.7|2300.4|2299.4|2299.1|72
1619477100000|2021-04-26 22:45:00|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|5
1619477400000|2021-04-26 22:50:00|2299.8|2299.5|2299.5|2299.2|2299.8|2299.5|2299.2|2298.9|17
1619477700000|2021-04-26 22:55:00|2299.9|2299.6|2299.8|2299.5|2300.4|2300.1|2299.7|2299.4|20
1619478000000|2021-04-26 23:00:00|2300|2299.7|2300.1|2299.8|2300.4|2300.1|2300|2299.7|9
1619478300000|2021-04-26 23:05:00|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|4
1619478600000|2021-04-26 23:10:00|2300.8|2300.5|2300.4|2300.1|2300.9|2300.6|2300.4|2300.1|5
1619478900000|2021-04-26 23:15:00|2300.3|2300|2299.5|2299.2|2300.5|2300.2|2299.5|2299.2|15
1619479200000|2021-04-26 23:20:00|2299.6|2299.3|2300.1|2299.8|2300.1|2299.8|2299.4|2299.1|33
1619479500000|2021-04-26 23:25:00|2299.5|2299.2|2300|2299.7|2300.4|2300.1|2299.5|2299.2|17
1619479800000|2021-04-26 23:30:00|2300.2|2299.9|2300.8|2300.5|2300.9|2300.6|2299.9|2299.6|34
1619480100000|2021-04-26 23:35:00|2300.7|2300.4|2302.3|2302|2302.6|2302.3|2300.7|2300.4|99
1619480400000|2021-04-26 23:40:00|2302.4|2302.1|2302.5|2302.2|2302.7|2302.4|2302.1|2301.8|73
1619480700000|2021-04-26 23:45:00|2302.8|2302.5|2303.6|2303.3|2303.6|2303.3|2302.5|2302.2|40
1619481000000|2021-04-26 23:50:00|2303.3|2303|2302.5|2302.2|2303.4|2303.1|2302.2|2301.9|63
1619481300000|2021-04-26 23:55:00|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.2|2301.9|14
1619481600000|2021-04-27 00:00:00|2302.3|2302|2301.2|2300.9|2302.3|2302|2300.7|2300.4|59
1619481900000|2021-04-27 00:05:00|2301.3|2301|2301.2|2300.9|2301.6|2301.3|2300.7|2300.4|20
1619482200000|2021-04-27 00:10:00|2301.5|2301.2|2300.5|2300.2|2301.6|2301.3|2300.5|2300.2|32
1619482500000|2021-04-27 00:15:00|2300.6|2300.3|2300.2|2299.9|2300.7|2300.4|2299.8|2299.5|45
1619482800000|2021-04-27 00:20:00|2300.6|2300.3|2300.2|2299.9|2300.9|2300.6|2300.2|2299.9|8
1619483100000|2021-04-27 00:25:00|2299.9|2299.6|2300.6|2300.3|2300.8|2300.5|2299.9|2299.6|16
1619483400000|2021-04-27 00:30:00|2300.4|2300.1|2299.3|2299|2300.7|2300.4|2299.2|2298.9|51
1619483700000|2021-04-27 00:35:00|2299|2298.7|2300|2299.7|2300|2299.7|2298.9|2298.6|60
1619484000000|2021-04-27 00:40:00|2300.1|2299.8|2299.9|2299.6|2300.6|2300.3|2299.7|2299.4|17
1619484300000|2021-04-27 00:45:00|2299.4|2299.1|2300.4|2300.1|2300.5|2300.2|2299.4|2299.1|19
1619484600000|2021-04-27 00:50:00|2300.2|2299.9|2300.3|2300|2300.7|2300.4|2300.2|2299.9|19
1619484900000|2021-04-27 00:55:00|2300.2|2299.9|2300.9|2300.6|2300.9|2300.6|2299.9|2299.6|18
1619485200000|2021-04-27 01:00:00|2301.1|2300.8|2300.5|2300.2|2301.4|2301.1|2300.3|2300|20
1619485500000|2021-04-27 01:05:00|2300|2299.7|2299.4|2299.1|2300.2|2299.9|2299.1|2298.8|81
1619485800000|2021-04-27 01:10:00|2299.2|2298.9|2300.3|2300|2300.3|2300|2299|2298.7|180
1619486100000|2021-04-27 01:15:00|2299.9|2299.6|2300.6|2300.3|2301|2300.7|2299.9|2299.6|93
1619486400000|2021-04-27 01:20:00|2300.7|2300.4|2301.4|2301.1|2301.5|2301.2|2299.9|2299.6|81
1619486700000|2021-04-27 01:25:00|2301.1|2300.8|2301.8|2301.5|2301.8|2301.5|2301.1|2300.8|39
1619487000000|2021-04-27 01:30:00|2301.9|2301.6|2302.2|2301.9|2302.5|2302.2|2300.7|2300.4|189
1619487300000|2021-04-27 01:35:00|2301.9|2301.6|2301.4|2301.1|2302.1|2301.8|2299.9|2299.6|128
1619487600000|2021-04-27 01:40:00|2301.7|2301.4|2301.7|2301.4|2302.8|2302.5|2301.5|2301.2|91
1619487900000|2021-04-27 01:45:00|2301.6|2301.3|2301.9|2301.6|2302.5|2302.2|2301.6|2301.3|31
1619488200000|2021-04-27 01:50:00|2301.5|2301.2|2302.3|2302|2302.3|2302|2301.5|2301.2|32
1619488500000|2021-04-27 01:55:00|2302.5|2302.2|2302.4|2302.1|2302.5|2302.2|2301.8|2301.5|34
1619488800000|2021-04-27 02:00:00|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.1|2301.8|28
1619489100000|2021-04-27 02:05:00|2302.3|2302|2302.1|2301.8|2302.3|2302|2302.1|2301.8|4
1619489400000|2021-04-27 02:10:00|2302|2301.7|2302.7|2302.4|2302.7|2302.4|2301.9|2301.6|20
1619489700000|2021-04-27 02:15:00|2302.4|2302.1|2301.9|2301.6|2302.7|2302.4|2301.7|2301.4|14
1619490000000|2021-04-27 02:20:00|2301.6|2301.3|2301.5|2301.2|2301.8|2301.5|2301.4|2301.1|22
1619490300000|2021-04-27 02:25:00|2301.2|2300.9|2301|2300.7|2301.3|2301|2300.8|2300.5|50
1619490600000|2021-04-27 02:30:00|2300.8|2300.5|2301.5|2301.2|2301.6|2301.3|2300.8|2300.5|30
1619490900000|2021-04-27 02:35:00|2301|2300.7|2301.3|2301|2301.3|2301|2300.9|2300.6|29
1619491200000|2021-04-27 02:40:00|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|4
1619491500000|2021-04-27 02:45:00|2301.3|2301|2301.4|2301.1|2301.5|2301.2|2301.1|2300.8|9
1619491800000|2021-04-27 02:50:00|2301.2|2300.9|2301.3|2301|2301.6|2301.3|2301.1|2300.8|13
1619492100000|2021-04-27 02:55:00|2301.1|2300.8|2301.3|2301|2301.3|2301|2301.1|2300.8|11
1619492400000|2021-04-27 03:00:00|2301|2300.7|2300.8|2300.5|2301.1|2300.8|2300.6|2300.3|99
1619492700000|2021-04-27 03:05:00|2300.9|2300.6|2301.4|2301.1|2301.7|2301.4|2300.9|2300.6|59
1619493000000|2021-04-27 03:10:00|2301.7|2301.4|2302.1|2301.8|2302.1|2301.8|2301.7|2301.4|16
1619493300000|2021-04-27 03:15:00|2302.2|2301.9|2303|2302.7|2303.1|2302.8|2302.2|2301.9|47
1619493600000|2021-04-27 03:20:00|2302.9|2302.6|2302.5|2302.2|2303.1|2302.8|2302.3|2302|31
1619493900000|2021-04-27 03:25:00|2302.3|2302|2302.6|2302.3|2302.6|2302.3|2302.3|2302|5
1619494200000|2021-04-27 03:30:00|2302.3|2302|2303|2302.7|2303.1|2302.8|2302.3|2302|25
1619494500000|2021-04-27 03:35:00|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|4
1619494800000|2021-04-27 03:40:00|2303.3|2303|2303.2|2302.9|2303.3|2303|2303.2|2302.9|13
1619495100000|2021-04-27 03:45:00|2302.9|2302.6|2302.8|2302.5|2302.9|2302.6|2302.7|2302.4|6
1619495400000|2021-04-27 03:50:00|2302.7|2302.4|2302.2|2301.9|2303|2302.7|2302.2|2301.9|15
1619495700000|2021-04-27 03:55:00|2302.3|2302|2302|2301.7|2302.4|2302.1|2302|2301.7|16
1619496000000|2021-04-27 04:00:00|2301.9|2301.6|2301.5|2301.2|2302.3|2302|2301.3|2301|26
1619496300000|2021-04-27 04:05:00|2301.3|2301|2301.4|2301.1|2301.6|2301.3|2301.1|2300.8|45
1619496600000|2021-04-27 04:10:00|2301.5|2301.2|2301.3|2301|2301.7|2301.4|2301.2|2300.9|23
1619496900000|2021-04-27 04:15:00|2301.4|2301.1|2301.3|2301|2301.7|2301.4|2301.3|2301|32
1619497200000|2021-04-27 04:20:00|2301.5|2301.2|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|18
1619497500000|2021-04-27 04:25:00|2301.8|2301.5|2301.8|2301.5|2302.2|2301.9|2301.7|2301.4|28
1619497800000|2021-04-27 04:30:00|2301.9|2301.6|2302|2301.7|2302.1|2301.8|2301.9|2301.6|26
1619498100000|2021-04-27 04:35:00|2301.9|2301.6|2302.1|2301.8|2302.1|2301.8|2301.9|2301.6|9
1619498400000|2021-04-27 04:40:00|2301.8|2301.5|2301.8|2301.5|2302.2|2301.9|2301.6|2301.3|20
1619498700000|2021-04-27 04:45:00|||||||||4
1619499000000|2021-04-27 04:50:00|2302|2301.7|2302|2301.7|2302|2301.7|2301.7|2301.4|6
1619499300000|2021-04-27 04:55:00|2302.3|2302|2302.1|2301.8|2302.4|2302.1|2301.8|2301.5|9
1619499600000|2021-04-27 05:00:00|2302.3|2302|2303.4|2303.1|2303.4|2303.1|2302|2301.7|39
1619499900000|2021-04-27 05:05:00|2303.1|2302.8|2302.9|2302.6|2303.2|2302.9|2302.6|2302.3|25
1619500200000|2021-04-27 05:10:00|2302.8|2302.5|2302.8|2302.5|2303|2302.7|2302.8|2302.5|10
1619500500000|2021-04-27 05:15:00|2302.7|2302.4|2303.4|2303.1|2303.4|2303.1|2302.7|2302.4|12
1619500800000|2021-04-27 05:20:00|2303.2|2302.9|2302.9|2302.6|2303.2|2302.9|2302.7|2302.4|27
1619501100000|2021-04-27 05:25:00|2303.3|2303|2304.7|2304.4|2304.9|2304.6|2303.3|2303|69
1619501400000|2021-04-27 05:30:00|2304.5|2304.2|2307.6|2307.3|2307.7|2307.4|2304.5|2304.2|181
1619501700000|2021-04-27 05:35:00|2307.7|2307.4|2306.7|2306.4|2307.7|2307.4|2306.5|2306.2|78
1619502000000|2021-04-27 05:40:00|2306.9|2306.6|2307.2|2306.9|2307.4|2307.1|2306.5|2306.2|37
1619502300000|2021-04-27 05:45:00|2307.4|2307.1|2307.4|2307.1|2307.6|2307.3|2306.9|2306.6|31
1619502600000|2021-04-27 05:50:00|2307.6|2307.3|2307.8|2307.5|2308.9|2308.6|2307.6|2307.3|216
1619502900000|2021-04-27 05:55:00|2307.7|2307.4|2307.1|2306.8|2307.8|2307.5|2306.9|2306.6|43
1619503200000|2021-04-27 06:00:00|2307.2|2306.9|2306.8|2306.5|2307.9|2307.6|2306.7|2306.4|43
1619503500000|2021-04-27 06:05:00|2306.7|2306.4|2306.8|2306.5|2306.9|2306.6|2306.3|2306|32
1619503800000|2021-04-27 06:10:00|2307|2306.7|2305.6|2305.3|2307.3|2307|2305.5|2305.2|34
1619504100000|2021-04-27 06:15:00|2305.5|2305.2|2305|2304.7|2305.5|2305.2|2305|2304.7|21
1619504400000|2021-04-27 06:20:00|2305.1|2304.8|2305.3|2305|2305.6|2305.3|2305.1|2304.8|23
1619504700000|2021-04-27 06:25:00|2305.2|2304.9|2304.8|2304.5|2305.4|2305.1|2304.8|2304.5|13
1619505000000|2021-04-27 06:30:00|2305|2304.7|2304.9|2304.6|2305.5|2305.2|2304.8|2304.5|12
1619505300000|2021-04-27 06:35:00|2304.8|2304.5|2305.6|2305.3|2305.7|2305.4|2304.7|2304.4|17
1619505600000|2021-04-27 06:40:00|2305.5|2305.2|2305.5|2305.2|2305.9|2305.6|2305.2|2304.9|40
1619505900000|2021-04-27 06:45:00|2305.4|2305.1|2304.3|2304|2305.4|2305.1|2304.2|2303.9|51
1619506200000|2021-04-27 06:50:00|2304.1|2303.8|2303.8|2303.5|2304.1|2303.8|2303.3|2303|56
1619506500000|2021-04-27 06:55:00|2303.7|2303.4|2305|2304.7|2305|2304.7|2303.6|2303.3|62
1619506800000|2021-04-27 07:00:00|2304.9|2304.6|2304.7|2304.4|2304.9|2304.6|2303|2302.7|91
1619507100000|2021-04-27 07:05:00|2304.3|2304|2303.8|2303.5|2304.3|2304|2303.2|2302.9|47
1619507400000|2021-04-27 07:10:00|2303.6|2303.3|2302.5|2302.2|2304.3|2304|2302.3|2302|50
1619507700000|2021-04-27 07:15:00|2302.3|2302|2303|2302.7|2304.1|2303.8|2302.3|2302|91
1619508000000|2021-04-27 07:20:00|2303.4|2303.1|2302.3|2302|2303.5|2303.2|2302.3|2302|71
1619508300000|2021-04-27 07:25:00|2302.4|2302.1|2301.4|2301.1|2302.9|2302.6|2301.4|2301.1|74
1619508600000|2021-04-27 07:30:00|2301.6|2301.3|2302.3|2302|2302.6|2302.3|2301.4|2301.1|129
1619508900000|2021-04-27 07:35:00|2302.2|2301.9|2302.1|2301.8|2302.7|2302.4|2302|2301.7|112
1619509200000|2021-04-27 07:40:00|2301.8|2301.5|2302.4|2302.1|2302.5|2302.2|2301.5|2301.2|46
1619509500000|2021-04-27 07:45:00|2301.9|2301.6|2301.9|2301.6|2302.3|2302|2301.8|2301.5|23
1619509800000|2021-04-27 07:50:00|2302.1|2301.8|2302.2|2301.9|2302.3|2302|2301.4|2301.1|104
1619510100000|2021-04-27 07:55:00|2302|2301.7|2302.4|2302.1|2302.5|2302.2|2301.9|2301.6|148
1619510400000|2021-04-27 08:00:00|2302.3|2302|2302.9|2302.6|2303|2302.7|2302.1|2301.8|67
1619510700000|2021-04-27 08:05:00|2303|2302.7|2301.5|2301.2|2303.8|2303.5|2301.4|2301.1|132
1619511000000|2021-04-27 08:10:00|2301.4|2301.1|2300.9|2300.6|2301.5|2301.2|2300.2|2299.9|153
1619511300000|2021-04-27 08:15:00|2300.7|2300.4|2300.9|2300.6|2302|2301.7|2300.7|2300.4|39
1619511600000|2021-04-27 08:20:00|2301.3|2301|2301.9|2301.6|2302.3|2302|2300.8|2300.5|85
1619511900000|2021-04-27 08:25:00|2301.2|2300.9|2302.3|2302|2302.8|2302.5|2301.2|2300.9|65
1619512200000|2021-04-27 08:30:00|2302.1|2301.8|2302.6|2302.3|2302.6|2302.3|2301.8|2301.5|28
1619512500000|2021-04-27 08:35:00|2303.1|2302.8|2302.6|2302.3|2303.1|2302.8|2302.4|2302.1|43
1619512800000|2021-04-27 08:40:00|2302.3|2302|2302|2301.7|2302.7|2302.4|2302|2301.7|72
1619513100000|2021-04-27 08:45:00|2302.1|2301.8|2303.2|2302.9|2303.3|2303|2301.9|2301.6|63
1619513400000|2021-04-27 08:50:00|2302.9|2302.6|2303|2302.7|2303.9|2303.6|2302.9|2302.6|50
1619513700000|2021-04-27 08:55:00|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2302.7|2302.4|28
1619514000000|2021-04-27 09:00:00|2302.8|2302.5|2302.7|2302.4|2302.9|2302.6|2302.2|2301.9|43
1619514300000|2021-04-27 09:05:00|2302.6|2302.3|2302.8|2302.5|2303.4|2303.1|2302.6|2302.3|28
1619514600000|2021-04-27 09:10:00|2303.1|2302.8|2301.6|2301.3|2303.1|2302.8|2301.4|2301.1|50
1619514900000|2021-04-27 09:15:00|2301.3|2301|2301.9|2301.6|2302.1|2301.8|2301.1|2300.8|31
1619515200000|2021-04-27 09:20:00|2302.2|2301.9|2301.2|2300.9|2302.4|2302.1|2301.2|2300.9|59
1619515500000|2021-04-27 09:25:00|2301.1|2300.8|2301.4|2301.1|2301.6|2301.3|2300.7|2300.4|38
1619515800000|2021-04-27 09:30:00|2301.6|2301.3|2300.7|2300.4|2301.6|2301.3|2300.2|2299.9|33
1619516100000|2021-04-27 09:35:00|2300.5|2300.2|2301.4|2301.1|2301.6|2301.3|2300.5|2300.2|31
1619516400000|2021-04-27 09:40:00|2301|2300.7|2301.2|2300.9|2301.9|2301.6|2301|2300.7|15
1619516700000|2021-04-27 09:45:00|2301|2300.7|2300.6|2300.3|2301.2|2300.9|2298.8|2298.5|159
1619517000000|2021-04-27 09:50:00|2300.4|2300.1|2297.6|2297.3|2300.4|2300.1|2294.8|2294.5|757
1619517300000|2021-04-27 09:55:00|2297.9|2297.6|2297.7|2297.4|2299.3|2299|2297.2|2296.9|529
1619517600000|2021-04-27 10:00:00|2297.5|2297.2|2297.9|2297.6|2298.1|2297.8|2296.9|2296.6|90
1619517900000|2021-04-27 10:05:00|2297.7|2297.4|2300.6|2300.3|2300.6|2300.3|2297.4|2297.1|199
1619518200000|2021-04-27 10:10:00|2300.4|2300.1|2301.8|2301.5|2302.2|2301.9|2300.2|2299.9|152
1619518500000|2021-04-27 10:15:00|2301.9|2301.6|2301.8|2301.5|2302.2|2301.9|2301.4|2301.1|76
1619518800000|2021-04-27 10:20:00|2301.6|2301.3|2302.1|2301.8|2302.3|2302|2301.6|2301.3|45
1619519100000|2021-04-27 10:25:00|2302.3|2302|2301.8|2301.5|2302.5|2302.2|2301.4|2301.1|28
1619519400000|2021-04-27 10:30:00|2301.6|2301.3|2301.2|2300.9|2302.6|2302.3|2301.1|2300.8|30
1619519700000|2021-04-27 10:35:00|2301|2300.7|2300.7|2300.4|2301|2300.7|2300.4|2300.1|40
1619520000000|2021-04-27 10:40:00|2301|2300.7|2301.1|2300.8|2301.5|2301.2|2300.9|2300.6|22
1619520300000|2021-04-27 10:45:00|2301.2|2300.9|2302.2|2301.9|2302.2|2301.9|2301.2|2300.9|54
1619520600000|2021-04-27 10:50:00|2302.3|2302|2302.5|2302.2|2302.6|2302.3|2302.1|2301.8|76
1619520900000|2021-04-27 10:55:00|2302.3|2302|2302.7|2302.4|2303.6|2303.3|2302.1|2301.8|104
1619521200000|2021-04-27 11:00:00|2302.6|2302.3|2302.6|2302.3|2303.6|2303.3|2302.2|2301.9|90
1619521500000|2021-04-27 11:05:00|2302.5|2302.2|2301.5|2301.2|2302.6|2302.3|2301.2|2300.9|72
1619521800000|2021-04-27 11:10:00|2301.6|2301.3|2301.9|2301.6|2302.4|2302.1|2301.6|2301.3|43
1619522100000|2021-04-27 11:15:00|2302|2301.7|2302.3|2302|2302.8|2302.5|2302|2301.7|78
1619522400000|2021-04-27 11:20:00|2302.1|2301.8|2300.8|2300.5|2302.1|2301.8|2300.8|2300.5|102
1619522700000|2021-04-27 11:25:00|2301.1|2300.8|2301.4|2301.1|2301.6|2301.3|2300.7|2300.4|59
1619523000000|2021-04-27 11:30:00|2301.3|2301|2303.6|2303.3|2303.6|2303.3|2301.2|2300.9|96
1619523300000|2021-04-27 11:35:00|2303.5|2303.2|2302.4|2302.1|2303.5|2303.2|2301.9|2301.6|74
1619523600000|2021-04-27 11:40:00|2302.2|2301.9|2301.6|2301.3|2302.5|2302.2|2301.2|2300.9|96
1619523900000|2021-04-27 11:45:00|2301.2|2300.9|2301.5|2301.2|2301.7|2301.4|2300.6|2300.3|208
1619524200000|2021-04-27 11:50:00|2301.4|2301.1|2301.4|2301.1|2301.7|2301.4|2300.7|2300.4|60
1619524500000|2021-04-27 11:55:00|2301.3|2301|2301.2|2300.9|2301.7|2301.4|2300.8|2300.5|45
1619524800000|2021-04-27 12:00:00|2300.8|2300.5|2301.3|2301|2301.4|2301.1|2300.5|2300.2|131
1619525100000|2021-04-27 12:05:00|2301|2300.7|2302.1|2301.8|2302.1|2301.8|2300.8|2300.5|175
1619525400000|2021-04-27 12:10:00|2302.2|2301.9|2303.1|2302.8|2303.4|2303.1|2301.6|2301.3|198
1619525700000|2021-04-27 12:15:00|2302.9|2302.6|2302.4|2302.1|2303.6|2303.3|2302|2301.7|248
1619526000000|2021-04-27 12:20:00|2302.6|2302.3|2303.5|2303.2|2303.8|2303.5|2302.5|2302.2|205
1619526300000|2021-04-27 12:25:00|2303.4|2303.1|2303|2302.7|2303.6|2303.3|2302.6|2302.3|99
1619526600000|2021-04-27 12:30:00|2303.1|2302.8|2303.1|2302.8|2303.2|2302.9|2302.2|2301.9|80
1619526900000|2021-04-27 12:35:00|2302.9|2302.6|2303.6|2303.3|2303.7|2303.4|2302.5|2302.2|174
1619527200000|2021-04-27 12:40:00|2303.5|2303.2|2302.7|2302.4|2304|2303.7|2302.7|2302.4|197
1619527500000|2021-04-27 12:45:00|2302.8|2302.5|2303.6|2303.3|2303.6|2303.3|2302.8|2302.5|214
1619527800000|2021-04-27 12:50:00|2303.5|2303.2|2303.7|2303.4|2303.9|2303.6|2303.3|2303|135
1619528100000|2021-04-27 12:55:00|2303.6|2303.3|2303.5|2303.2|2304.5|2304.2|2303.3|2303|301
1619528400000|2021-04-27 13:00:00|2303.8|2303.5|2302.9|2302.6|2304.4|2304.1|2302.7|2302.4|234
1619528700000|2021-04-27 13:05:00|2303.1|2302.8|2305.2|2304.9|2305.3|2305|2303.1|2302.8|247
1619529000000|2021-04-27 13:10:00|2305.1|2304.8|2305.1|2304.8|2305.9|2305.6|2304.9|2304.6|247
1619529300000|2021-04-27 13:15:00|2305|2304.7|2304|2303.7|2305.2|2304.9|2303.9|2303.6|184
1619529600000|2021-04-27 13:20:00|2303.7|2303.4|2304.9|2304.6|2305|2304.7|2303.3|2303|695
1619529900000|2021-04-27 13:25:00|2305|2304.7|2303.9|2303.6|2305.8|2305.5|2303.5|2303.2|851
1619530200000|2021-04-27 13:30:00|2303.8|2303.5|2304|2303.7|2305.8|2305.5|2300.8|2300.5|5017
1619530500000|2021-04-27 13:35:00|2303.9|2303.6|2303.5|2303.2|2306.5|2306.2|2301.7|2301.4|3763
1619530800000|2021-04-27 13:40:00|2304.2|2303.9|2296.1|2295.8|2304.2|2303.9|2295.3|2295|3918
1619531100000|2021-04-27 13:45:00|2296.7|2296.4|2298.8|2298.5|2299|2298.7|2291.8|2291.5|4334
1619531400000|2021-04-27 13:50:00|2298.7|2298.4|2305.2|2304.9|2305.2|2304.9|2295.7|2295.4|3100
1619531700000|2021-04-27 13:55:00|2305.1|2304.8|2302.2|2301.9|2305.8|2305.5|2301.7|2301.4|2237
1619532000000|2021-04-27 14:00:00|2302|2301.7|2303.8|2303.5|2306.1|2305.8|2296.3|2296|2811
1619532300000|2021-04-27 14:05:00|2303.3|2303|2303.8|2303.5|2305.3|2305|2302|2301.7|1460
1619532600000|2021-04-27 14:10:00|2304.2|2303.9|2301.4|2301.1|2304.5|2304.2|2298.6|2298.3|1539
1619532900000|2021-04-27 14:15:00|2301.2|2300.9|2296.8|2296.5|2301.2|2300.9|2294.5|2294.2|2229
1619533200000|2021-04-27 14:20:00|2296.6|2296.3|2302.3|2302|2302.3|2302|2295.7|2295.4|1710
1619533500000|2021-04-27 14:25:00|2302|2301.7|2304.1|2303.8|2304.3|2304|2299.9|2299.6|1562
1619533800000|2021-04-27 14:30:00|2304.2|2303.9|2306.1|2305.8|2306.1|2305.8|2302.3|2302|1917
1619534100000|2021-04-27 14:35:00|2306.3|2306|2300.6|2300.3|2306.6|2306.3|2298.6|2298.3|2191
1619534400000|2021-04-27 14:40:00|2300.4|2300.1|2302.7|2302.4|2303.6|2303.3|2299.6|2299.3|2363
1619534700000|2021-04-27 14:45:00|2302.8|2302.5|2305.9|2305.6|2306.1|2305.8|2302.7|2302.4|2073
1619535000000|2021-04-27 14:50:00|2305.7|2305.4|2306.2|2305.9|2308.2|2307.9|2304.2|2303.9|2177
1619535300000|2021-04-27 14:55:00|2306|2305.7|2306.5|2306.2|2307.1|2306.8|2304.6|2304.3|2574
1619535600000|2021-04-27 15:00:00|2306.6|2306.3|2303.3|2303|2307.5|2307.2|2302.8|2302.5|2948
1619535900000|2021-04-27 15:05:00|2303.5|2303.2|2305.2|2304.9|2306|2305.7|2302.6|2302.3|1366
1619536200000|2021-04-27 15:10:00|2305|2304.7|2306.4|2306.1|2306.9|2306.6|2303.6|2303.3|2688
1619536500000|2021-04-27 15:15:00|2306.6|2306.3|2308|2307.7|2308.3|2308|2305.2|2304.9|2049
1619536800000|2021-04-27 15:20:00|2307.9|2307.6|2310.5|2310.2|2310.8|2310.5|2306.8|2306.5|2550
1619537100000|2021-04-27 15:25:00|2310.4|2310.1|2308.9|2308.6|2310.6|2310.3|2307.8|2307.5|2411
1619537400000|2021-04-27 15:30:00|2309|2308.7|2307.5|2307.2|2310.4|2310.1|2306.4|2306.1|1521
1619537700000|2021-04-27 15:35:00|2307.6|2307.3|2307.2|2306.9|2308.4|2308.1|2305.5|2305.2|1170
1619538000000|2021-04-27 15:40:00|2307.3|2307|2307|2306.7|2307.6|2307.3|2305.6|2305.3|914
1619538300000|2021-04-27 15:45:00|2307.1|2306.8|2304.3|2304|2307.7|2307.4|2304.3|2304|1018
1619538600000|2021-04-27 15:50:00|2304.5|2304.2|2307.6|2307.3|2308.7|2308.4|2303.9|2303.6|1044
1619538900000|2021-04-27 15:55:00|2307.5|2307.2|2308.4|2308.1|2309|2308.7|2307.1|2306.8|497
1619539200000|2021-04-27 16:00:00|2308.6|2308.3|2309.2|2308.9|2310.6|2310.3|2308.6|2308.3|825
1619539500000|2021-04-27 16:05:00|2309.3|2309|2307.2|2306.9|2309.3|2309|2306.6|2306.3|678
1619539800000|2021-04-27 16:10:00|2307.1|2306.8|2308.7|2308.4|2309|2308.7|2306.9|2306.6|823
1619540100000|2021-04-27 16:15:00|2308.8|2308.5|2308|2307.7|2309.3|2309|2307.9|2307.6|474
1619540400000|2021-04-27 16:20:00|2307.8|2307.5|2307.7|2307.4|2308.5|2308.2|2307|2306.7|857
1619540700000|2021-04-27 16:25:00|2307.8|2307.5|2307.1|2306.8|2308.5|2308.2|2306.7|2306.4|371
1619541000000|2021-04-27 16:30:00|2307.3|2307|2303.5|2303.2|2307.3|2307|2303.2|2302.9|1285
1619541300000|2021-04-27 16:35:00|2303.4|2303.1|2301.9|2301.6|2303.6|2303.3|2301.4|2301.1|1327
1619541600000|2021-04-27 16:40:00|2301.8|2301.5|2298.2|2297.9|2302.4|2302.1|2296.4|2296.1|1965
1619541900000|2021-04-27 16:45:00|2298.3|2298|2296.5|2296.2|2298.3|2298|2295|2294.7|1622
1619542200000|2021-04-27 16:50:00|2296.4|2296.1|2294.5|2294.2|2296.9|2296.6|2291.9|2291.6|1770
1619542500000|2021-04-27 16:55:00|2294.4|2294.1|2294.8|2294.5|2295.8|2295.5|2293.4|2293.1|1050
1619542800000|2021-04-27 17:00:00|2295.1|2294.8|2296.9|2296.6|2296.9|2296.6|2292.8|2292.5|1010
1619543100000|2021-04-27 17:05:00|2297.1|2296.8|2298.4|2298.1|2299.1|2298.8|2295.3|2295|991
1619543400000|2021-04-27 17:10:00|2298.3|2298|2297.8|2297.5|2299.3|2299|2297.6|2297.3|514
1619543700000|2021-04-27 17:15:00|2297.7|2297.4|2298.2|2297.9|2298.9|2298.6|2295.8|2295.5|842
1619544000000|2021-04-27 17:20:00|2298.1|2297.8|2298.8|2298.5|2300|2299.7|2298|2297.7|1927
1619544300000|2021-04-27 17:25:00|2298.9|2298.6|2298.5|2298.2|2299.4|2299.1|2296.6|2296.3|1197
1619544600000|2021-04-27 17:30:00|2298.4|2298.1|2296.7|2296.4|2299.3|2299|2295.9|2295.6|665
1619544900000|2021-04-27 17:35:00|2297|2296.7|2298.6|2298.3|2299.2|2298.9|2297|2296.7|415
1619545200000|2021-04-27 17:40:00|2298.5|2298.2|2300.1|2299.8|2300.6|2300.3|2298.1|2297.8|595
1619545500000|2021-04-27 17:45:00|2299.8|2299.5|2297.6|2297.3|2300.3|2300|2297.2|2296.9|774
1619545800000|2021-04-27 17:50:00|2297.8|2297.5|2300.7|2300.4|2300.7|2300.4|2297.6|2297.3|416
1619546100000|2021-04-27 17:55:00|2300.6|2300.3|2300.9|2300.6|2301.2|2300.9|2300|2299.7|618
1619546400000|2021-04-27 18:00:00|2300.8|2300.5|2295.3|2295|2301.1|2300.8|2295.3|2295|1601
1619546700000|2021-04-27 18:05:00|2295.4|2295.1|2294.8|2294.5|2297.8|2297.5|2294.8|2294.5|896
1619547000000|2021-04-27 18:10:00|2294.9|2294.6|2296.7|2296.4|2298|2297.7|2294.3|2294|642
1619547300000|2021-04-27 18:15:00|2296.8|2296.5|2296.7|2296.4|2297.9|2297.6|2295.7|2295.4|622
1619547600000|2021-04-27 18:20:00|2296.6|2296.3|2299.3|2299|2299.5|2299.2|2295.2|2294.9|1373
1619547900000|2021-04-27 18:25:00|2299.2|2298.9|2298.1|2297.8|2299.9|2299.6|2297.2|2296.9|930
1619548200000|2021-04-27 18:30:00|2298|2297.7|2297.6|2297.3|2298.4|2298.1|2296.4|2296.1|635
1619548500000|2021-04-27 18:35:00|2297.5|2297.2|2297.6|2297.3|2298.8|2298.5|2296.2|2295.9|1231
1619548800000|2021-04-27 18:40:00|2297.7|2297.4|2296.1|2295.8|2297.8|2297.5|2296.1|2295.8|1000
1619549100000|2021-04-27 18:45:00|2296.2|2295.9|2297.8|2297.5|2298.3|2298|2295.8|2295.5|964
1619549400000|2021-04-27 18:50:00|2297.6|2297.3|2296.9|2296.6|2298.4|2298.1|2296.2|2295.9|669
1619549700000|2021-04-27 18:55:00|2297.4|2297.1|2295|2294.7|2298.3|2298|2295|2294.7|952
1619550000000|2021-04-27 19:00:00|2294.7|2294.4|2296|2295.7|2297.2|2296.9|2293.3|2293|1133
1619550300000|2021-04-27 19:05:00|2295.9|2295.6|2294.1|2293.8|2296.3|2296|2293.4|2293.1|1254
1619550600000|2021-04-27 19:10:00|2294|2293.7|2296.9|2296.6|2297.4|2297.1|2294|2293.7|1184
1619550900000|2021-04-27 19:15:00|2296.8|2296.5|2296.5|2296.2|2297|2296.7|2295.6|2295.3|730
1619551200000|2021-04-27 19:20:00|2296.4|2296.1|2296.4|2296.1|2297.5|2297.2|2295.5|2295.2|721
1619551500000|2021-04-27 19:25:00|2296.6|2296.3|2295.9|2295.6|2297|2296.7|2294.1|2293.8|925
1619551800000|2021-04-27 19:30:00|2295.7|2295.4|2296.9|2296.6|2296.9|2296.6|2294.5|2294.2|1091
1619552100000|2021-04-27 19:35:00|2296.8|2296.5|2298.1|2297.8|2298.4|2298.1|2295.8|2295.5|1446
1619552400000|2021-04-27 19:40:00|2298|2297.7|2298.7|2298.4|2299.2|2298.9|2297.3|2297|1271
1619552700000|2021-04-27 19:45:00|2298.6|2298.3|2300.3|2300|2300.8|2300.5|2298.2|2297.9|1712
1619553000000|2021-04-27 19:50:00|2300.6|2300.3|2301|2300.7|2302.5|2302.2|2300.4|2300.1|2492
1619553300000|2021-04-27 19:55:00|2301.2|2300.9|2301.7|2301.4|2302.8|2302.5|2300.5|2300.2|5995
1619553600000|2021-04-27 20:00:00|2302.1|2301.8|2301.7|2301.4|2305.2|2304.9|2301.7|2301.4|3586
1619553900000|2021-04-27 20:05:00|2301.5|2301.2|2301.5|2301.2|2302.8|2302.5|2301.1|2300.8|834
1619554200000|2021-04-27 20:10:00|2301.6|2301.3|2300.5|2299.7|2301.8|2301.5|2298.5|2298.2|1054
1619554500000|2021-04-27 20:15:00|2300.4|2299.6|2300.1|2299.3|2300.4|2299.6|2300|2299.2|12
1619554800000|2021-04-27 20:20:00|2300|2299.2|2300.2|2299.4|2300.4|2299.6|2299.9|2299.1|0
1619555100000|2021-04-27 20:25:00|2300.3|2299.5|2300.6|2299.8|2300.6|2299.8|2300.2|2299.4|0
1619555400000|2021-04-27 20:30:00|2299.9|2299.6|2300.2|2299.9|2300.7|2300.4|2299.5|2299.2|105
1619555700000|2021-04-27 20:35:00|2300.4|2300.1|2299.7|2299.4|2300.5|2300.2|2299.7|2299.4|56
1619556000000|2021-04-27 20:40:00|2299.8|2299.5|2300.3|2300|2300.7|2300.4|2299.7|2299.4|92
1619556300000|2021-04-27 20:45:00|2300.7|2300.4|2300.5|2300.2|2301|2300.7|2299.7|2299.4|185
1619556600000|2021-04-27 20:50:00|2300.6|2300.3|2300.2|2299.9|2301.2|2300.9|2300.2|2299.9|82
1619556900000|2021-04-27 20:55:00|2300.3|2300|2301.3|2300.5|2301.3|2300.9|2300|2299.7|60
1619557200000|2021-04-27 21:00:00|2301.2|2300.4|2300.9|2300.1|2301.2|2300.4|2300.8|2300|0
1619557500000|2021-04-27 21:05:00|2300.8|2300|2300.8|2300|2300.9|2300.1|2300.8|2300|0
1619557800000|2021-04-27 21:10:00|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|0
1619558100000|2021-04-27 21:15:00|2300.8|2300|2300.8|2300|2301|2300.2|2300.8|2300|0
1619558400000|2021-04-27 21:20:00|2300.9|2300.1|2300.8|2300|2300.9|2300.1|2300.8|2300|0
1619558700000|2021-04-27 21:25:00|2300.7|2299.9|2301.1|2300.3|2301.1|2300.3|2300.7|2299.9|0
1619559000000|2021-04-27 21:30:00|2301|2300.2|2301.1|2300.3|2301.1|2300.3|2301|2300.2|0
1619559300000|2021-04-27 21:35:00|2301|2300.2|2301|2300.2|2301|2300.2|2300.9|2300.1|0
1619559600000|2021-04-27 21:40:00|2300.9|2300.1|2300.8|2300|2300.9|2300.1|2300.8|2300|0
1619559900000|2021-04-27 21:45:00|2300.9|2300.1|2300.8|2300|2300.9|2300.1|2300.8|2300|0
1619560200000|2021-04-27 21:50:00|2301|2300.2|2300.9|2300.1|2301|2300.2|2300.8|2300|0
1619560500000|2021-04-27 21:55:00|2300.8|2300|2301|2300.2|2301.1|2300.3|2300.8|2300|0
1619560800000|2021-04-27 22:00:00|2301.1|2300.3|2301.1|2300.8|2302.5|2302.2|2300.5|2300.2|121
1619561100000|2021-04-27 22:05:00|2300.9|2300.6|2298.9|2298.6|2300.9|2300.6|2298.3|2298|213
1619561400000|2021-04-27 22:10:00|2298.7|2298.4|2299.5|2299.2|2299.5|2299.2|2298.7|2298.4|38
1619561700000|2021-04-27 22:15:00|2299.6|2299.3|2299.7|2299.4|2300.3|2300|2299.6|2299.3|49
1619562000000|2021-04-27 22:20:00|2299.6|2299.3|2300.2|2299.9|2300.2|2299.9|2299.3|2299|16
1619562300000|2021-04-27 22:25:00|2300.1|2299.8|2300.1|2299.8|2300.3|2300|2299.9|2299.6|19
1619562600000|2021-04-27 22:30:00|2300|2299.7|2299.3|2299|2300|2299.7|2299.3|2299|12
1619562900000|2021-04-27 22:35:00|2299.2|2298.9|2299.4|2299.1|2299.5|2299.2|2299|2298.7|26
1619563200000|2021-04-27 22:40:00|2299.5|2299.2|2299.6|2299.3|2299.8|2299.5|2299.5|2299.2|12
1619563500000|2021-04-27 22:45:00|2299.9|2299.6|2300.1|2299.8|2300.2|2299.9|2299.9|2299.6|21
1619563800000|2021-04-27 22:50:00|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2299.8|2299.5|26
1619564100000|2021-04-27 22:55:00|2300.1|2299.8|2300.6|2300.3|2300.6|2300.3|2300.1|2299.8|35
1619564400000|2021-04-27 23:00:00|2300.7|2300.4|2301.4|2301.1|2301.4|2301.1|2300.7|2300.4|38
1619564700000|2021-04-27 23:05:00|2301.8|2301.5|2301.7|2301.4|2302.1|2301.8|2301.5|2301.2|29
1619565000000|2021-04-27 23:10:00|2301.5|2301.2|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|10
1619565300000|2021-04-27 23:15:00|2300.8|2300.5|2301.3|2301|2301.3|2301|2300.8|2300.5|3
1619565600000|2021-04-27 23:20:00|2301.5|2301.2|2301.1|2300.8|2301.5|2301.2|2300.6|2300.3|31
1619565900000|2021-04-27 23:25:00|2300.7|2300.4|2300.9|2300.6|2301.1|2300.8|2300.7|2300.4|26
1619566200000|2021-04-27 23:30:00|2300.8|2300.5|2299.9|2299.6|2300.8|2300.5|2299.9|2299.6|23
1619566500000|2021-04-27 23:35:00|2300.3|2300|2300.5|2300.2|2300.5|2300.2|2300.3|2300|14
1619566800000|2021-04-27 23:40:00|2300.3|2300|2299.4|2299.1|2300.3|2300|2299.4|2299.1|24
1619567100000|2021-04-27 23:45:00|2299.3|2299|2298.6|2298.3|2299.4|2299.1|2298.6|2298.3|39
1619567400000|2021-04-27 23:50:00|2298.8|2298.5|2298.6|2298.3|2299.3|2299|2298.5|2298.2|40
1619567700000|2021-04-27 23:55:00|2298.9|2298.6|2298.6|2298.3|2299.1|2298.8|2298.6|2298.3|23
1619568000000|2021-04-28 00:00:00|2298.7|2298.4|2299.2|2298.9|2299.3|2299|2297.6|2297.3|74
1619568300000|2021-04-28 00:05:00|2299.3|2299|2299.8|2299.5|2299.9|2299.6|2299.3|2299|17
1619568600000|2021-04-28 00:10:00|2299.7|2299.4|2299.5|2299.2|2299.8|2299.5|2299.2|2298.9|21
1619568900000|2021-04-28 00:15:00|2299.7|2299.4|2299.5|2299.2|2299.9|2299.6|2298.7|2298.4|36
1619569200000|2021-04-28 00:20:00|2299.4|2299.1|2299.9|2299.6|2300.2|2299.9|2299.3|2299|40
1619569500000|2021-04-28 00:25:00|2300.1|2299.8|2298.9|2298.6|2300.1|2299.8|2298.7|2298.4|24
1619569800000|2021-04-28 00:30:00|2298.6|2298.3|2298.2|2297.9|2298.6|2298.3|2297.8|2297.5|43
1619570100000|2021-04-28 00:35:00|2298.1|2297.8|2298.9|2298.6|2299|2298.7|2298.1|2297.8|9
1619570400000|2021-04-28 00:40:00|2299|2298.7|2298.8|2298.5|2299.7|2299.4|2298.8|2298.5|13
1619570700000|2021-04-28 00:45:00|2298.9|2298.6|2298.2|2297.9|2298.9|2298.6|2298|2297.7|76
1619571000000|2021-04-28 00:50:00|2298.3|2298|2298.3|2298|2298.3|2298|2297.9|2297.6|10
1619571300000|2021-04-28 00:55:00|2298.6|2298.3|2297.9|2297.6|2298.6|2298.3|2297.9|2297.6|14
1619571600000|2021-04-28 01:00:00|2297.8|2297.5|2297.6|2297.3|2298.1|2297.8|2297.1|2296.8|33
1619571900000|2021-04-28 01:05:00|2297.5|2297.2|2298.6|2298.3|2299.2|2298.9|2297.4|2297.1|32
1619572200000|2021-04-28 01:10:00|2298.9|2298.6|2298.4|2298.1|2299.2|2298.9|2298.3|2298|39
1619572500000|2021-04-28 01:15:00|2298.2|2297.9|2298.4|2298.1|2298.5|2298.2|2297.6|2297.3|79
1619572800000|2021-04-28 01:20:00|2298.5|2298.2|2298.9|2298.6|2299.5|2299.2|2298.1|2297.8|49
1619573100000|2021-04-28 01:25:00|2298.8|2298.5|2298.7|2298.4|2299.1|2298.8|2298.6|2298.3|13
1619573400000|2021-04-28 01:30:00|2298.6|2298.3|2298.8|2298.5|2299.1|2298.8|2298.1|2297.8|56
1619573700000|2021-04-28 01:35:00|2298.6|2298.3|2298.4|2298.1|2298.9|2298.6|2298.4|2298.1|11
1619574000000|2021-04-28 01:40:00|2298.6|2298.3|2299.2|2298.9|2299.2|2298.9|2298.6|2298.3|11
1619574300000|2021-04-28 01:45:00|2299|2298.7|2299.4|2299.1|2299.4|2299.1|2298.7|2298.4|24
1619574600000|2021-04-28 01:50:00|2299.2|2298.9|2299.5|2299.2|2299.8|2299.5|2299.1|2298.8|27
1619574900000|2021-04-28 01:55:00|2299.4|2299.1|2299.7|2299.4|2299.8|2299.5|2299.4|2299.1|5
1619575200000|2021-04-28 02:00:00|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2298.9|2298.6|36
1619575500000|2021-04-28 02:05:00|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.2|2298.9|9
1619575800000|2021-04-28 02:10:00|2299.2|2298.9|2299.9|2299.6|2299.9|2299.6|2299.2|2298.9|32
1619576100000|2021-04-28 02:15:00|2299.5|2299.2|2300.2|2299.9|2300.3|2300|2299.4|2299.1|27
1619576400000|2021-04-28 02:20:00|2300.1|2299.8|2299.5|2299.2|2300.1|2299.8|2299.5|2299.2|9
1619576700000|2021-04-28 02:25:00|2299.8|2299.5|2300.1|2299.8|2300.2|2299.9|2299.8|2299.5|9
1619577000000|2021-04-28 02:30:00|2299.8|2299.5|2299.3|2299|2299.8|2299.5|2298.9|2298.6|55
1619577300000|2021-04-28 02:35:00|2298.8|2298.5|2299.8|2299.5|2299.8|2299.5|2298.8|2298.5|18
1619577600000|2021-04-28 02:40:00|2299.9|2299.6|2299.7|2299.4|2300.4|2300.1|2299.4|2299.1|14
1619577900000|2021-04-28 02:45:00|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|7
1619578200000|2021-04-28 02:50:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1619578500000|2021-04-28 02:55:00|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|2
1619578800000|2021-04-28 03:00:00|2299|2298.7|2299.4|2299.1|2299.7|2299.4|2299|2298.7|7
1619579100000|2021-04-28 03:05:00|2299.7|2299.4|2299.2|2298.9|2299.9|2299.6|2299.2|2298.9|6
1619579400000|2021-04-28 03:10:00|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2298.6|2298.3|21
1619579700000|2021-04-28 03:15:00|2299.2|2298.9|2299.1|2298.8|2299.4|2299.1|2299.1|2298.8|12
1619580000000|2021-04-28 03:20:00|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2299|2298.7|2
1619580300000|2021-04-28 03:25:00|2299.2|2298.9|2300.2|2299.9|2300.2|2299.9|2299.1|2298.8|23
1619580600000|2021-04-28 03:30:00|2300.3|2300|2300.7|2300.4|2300.8|2300.5|2300.2|2299.9|25
1619580900000|2021-04-28 03:35:00|2300.5|2300.2|2300|2299.7|2300.5|2300.2|2300|2299.7|6
1619581200000|2021-04-28 03:40:00|2300.2|2299.9|2300|2299.7|2300.3|2300|2300|2299.7|16
1619581500000|2021-04-28 03:45:00|2299.9|2299.6|2300.5|2300.2|2300.6|2300.3|2299.9|2299.6|22
1619581800000|2021-04-28 03:50:00|2300.4|2300.1|2300.2|2299.9|2300.5|2300.2|2300.2|2299.9|17
1619582100000|2021-04-28 03:55:00|2300.5|2300.2|2300.3|2300|2300.6|2300.3|2300.3|2300|6
1619582400000|2021-04-28 04:00:00|2300.5|2300.2|2300.1|2299.8|2300.5|2300.2|2299.9|2299.6|5
1619582700000|2021-04-28 04:05:00|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2300|2299.7|2
1619583300000|2021-04-28 04:15:00|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|5
1619583600000|2021-04-28 04:20:00|2300.6|2300.3|2300.9|2300.6|2300.9|2300.6|2300.6|2300.3|8
1619583900000|2021-04-28 04:25:00|2300.7|2300.4|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|5
1619584200000|2021-04-28 04:30:00|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.4|2300.1|8
1619584500000|2021-04-28 04:35:00|2300.5|2300.2|2300.3|2300|2300.5|2300.2|2300.3|2300|7
1619584800000|2021-04-28 04:40:00|2300.5|2300.2|2300.2|2299.9|2300.5|2300.2|2300.2|2299.9|10
1619585100000|2021-04-28 04:45:00|2300.3|2300|2300.1|2299.8|2300.4|2300.1|2300.1|2299.8|11
1619585400000|2021-04-28 04:50:00|2300.3|2300|2300|2299.7|2300.3|2300|2300|2299.7|9
1619585700000|2021-04-28 04:55:00|2299.9|2299.6|2299.5|2299.2|2299.9|2299.6|2299.5|2299.2|11
1619586000000|2021-04-28 05:00:00|2299.9|2299.6|2300.2|2299.9|2300.5|2300.2|2299.9|2299.6|10
1619586300000|2021-04-28 05:05:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|4
1619586600000|2021-04-28 05:10:00|2300.6|2300.3|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|15
1619586900000|2021-04-28 05:15:00|2300.9|2300.6|2300.7|2300.4|2301.1|2300.8|2300.7|2300.4|13
1619587200000|2021-04-28 05:20:00|2300.8|2300.5|2300.5|2300.2|2300.8|2300.5|2300.5|2300.2|9
1619587500000|2021-04-28 05:25:00|2300.4|2300.1|2300.8|2300.5|2300.9|2300.6|2300.3|2300|72
1619587800000|2021-04-28 05:30:00|2300.7|2300.4|2301.6|2301.3|2301.9|2301.6|2300.7|2300.4|69
1619588100000|2021-04-28 05:35:00|2301.8|2301.5|2301.1|2300.8|2301.8|2301.5|2301|2300.7|20
1619588400000|2021-04-28 05:40:00|2301.2|2300.9|2300.3|2300|2301.3|2301|2300.1|2299.8|37
1619588700000|2021-04-28 05:45:00|2299.9|2299.6|2300.3|2300|2300.3|2300|2299.6|2299.3|49
1619589000000|2021-04-28 05:50:00|2300.1|2299.8|2300.2|2299.9|2300.5|2300.2|2300|2299.7|10
1619589300000|2021-04-28 05:55:00|2300|2299.7|2300|2299.7|2300.1|2299.8|2299.9|2299.6|10
1619589600000|2021-04-28 06:00:00|2299.8|2299.5|2300.8|2300.5|2301.1|2300.8|2299.8|2299.5|52
1619589900000|2021-04-28 06:05:00|2301|2300.7|2300.9|2300.6|2301.4|2301.1|2300.7|2300.4|26
1619590200000|2021-04-28 06:10:00|2300.4|2300.1|2301.2|2300.9|2301.2|2300.9|2300.2|2299.9|34
1619590500000|2021-04-28 06:15:00|2301.3|2301|2300.7|2300.4|2301.8|2301.5|2300.7|2300.4|36
1619590800000|2021-04-28 06:20:00|2300.9|2300.6|2300.5|2300.2|2300.9|2300.6|2300.5|2300.2|14
1619591100000|2021-04-28 06:25:00|2300.6|2300.3|2301.2|2300.9|2301.2|2300.9|2300.6|2300.3|17
1619591400000|2021-04-28 06:30:00|2301.4|2301.1|2301.7|2301.4|2301.8|2301.5|2301.3|2301|11
1619591700000|2021-04-28 06:35:00|2301.9|2301.6|2301.9|2301.6|2302.4|2302.1|2301.7|2301.4|88
1619592000000|2021-04-28 06:40:00|2302|2301.7|2302.2|2301.9|2302.6|2302.3|2301.9|2301.6|45
1619592300000|2021-04-28 06:45:00|2302.4|2302.1|2302.7|2302.4|2302.7|2302.4|2302.3|2302|25
1619592600000|2021-04-28 06:50:00|2302.6|2302.3|2302.7|2302.4|2303|2302.7|2302.5|2302.2|30
1619592900000|2021-04-28 06:55:00|2303|2302.7|2302.1|2301.8|2303.2|2302.9|2302.1|2301.8|42
1619593200000|2021-04-28 07:00:00|2302.3|2302|2303.8|2303.5|2304.7|2304.4|2302.3|2302|151
1619593500000|2021-04-28 07:05:00|2303.4|2303.1|2303.7|2303.4|2304.3|2304|2302.7|2302.4|122
1619593800000|2021-04-28 07:10:00|2303.8|2303.5|2302.1|2301.8|2304.1|2303.8|2302.1|2301.8|47
1619594100000|2021-04-28 07:15:00|2301.9|2301.6|2302.5|2302.2|2302.9|2302.6|2301.9|2301.6|39
1619594400000|2021-04-28 07:20:00|2302.6|2302.3|2298.8|2298.5|2302.7|2302.4|2297.9|2297.6|416
1619594700000|2021-04-28 07:25:00|2299|2298.7|2299|2298.7|2299.2|2298.9|2298|2297.7|74
1619595000000|2021-04-28 07:30:00|2298.8|2298.5|2299.4|2299.1|2299.6|2299.3|2298.3|2298|87
1619595300000|2021-04-28 07:35:00|2299|2298.7|2300.6|2300.3|2300.6|2300.3|2298.9|2298.6|93
1619595600000|2021-04-28 07:40:00|2300.9|2300.6|2300.1|2299.8|2300.9|2300.6|2299.5|2299.2|38
1619595900000|2021-04-28 07:45:00|2299.5|2299.2|2299.8|2299.5|2300|2299.7|2299.5|2299.2|42
1619596200000|2021-04-28 07:50:00|2299.7|2299.4|2299.5|2299.2|2300.3|2300|2299.4|2299.1|71
1619596500000|2021-04-28 07:55:00|2299.8|2299.5|2299.9|2299.6|2300.5|2300.2|2299.2|2298.9|39
1619596800000|2021-04-28 08:00:00|2299.6|2299.3|2298.3|2298|2300|2299.7|2298.1|2297.8|83
1619597100000|2021-04-28 08:05:00|2298.2|2297.9|2297.8|2297.5|2298.7|2298.4|2297.2|2296.9|128
1619597400000|2021-04-28 08:10:00|2297.7|2297.4|2296.4|2296.1|2297.7|2297.4|2296.1|2295.8|121
1619597700000|2021-04-28 08:15:00|2296.3|2296|2296.2|2295.9|2296.7|2296.4|2295.9|2295.6|180
1619598000000|2021-04-28 08:20:00|2296.1|2295.8|2296.7|2296.4|2296.7|2296.4|2295.8|2295.5|89
1619598300000|2021-04-28 08:25:00|2296.5|2296.2|2297.2|2296.9|2297.3|2297|2296|2295.7|57
1619598600000|2021-04-28 08:30:00|2297.5|2297.2|2297.4|2297.1|2298.4|2298.1|2297.2|2296.9|120
1619598900000|2021-04-28 08:35:00|2297.6|2297.3|2297.9|2297.6|2298.2|2297.9|2297.1|2296.8|48
1619599200000|2021-04-28 08:40:00|2298.1|2297.8|2298.1|2297.8|2299|2298.7|2297.8|2297.5|71
1619599500000|2021-04-28 08:45:00|2297.8|2297.5|2298.1|2297.8|2298.5|2298.2|2297.8|2297.5|36
1619599800000|2021-04-28 08:50:00|2297.9|2297.6|2298.9|2298.6|2298.9|2298.6|2297.7|2297.4|42
1619600100000|2021-04-28 08:55:00|2298.8|2298.5|2298.7|2298.4|2298.9|2298.6|2298.6|2298.3|16
1619600400000|2021-04-28 09:00:00|2298.6|2298.3|2298.6|2298.3|2300|2299.7|2297.9|2297.6|176
1619600700000|2021-04-28 09:05:00|2298.5|2298.2|2298|2297.7|2298.8|2298.5|2297.7|2297.4|26
1619601000000|2021-04-28 09:10:00|2298.1|2297.8|2299.2|2298.9|2299.2|2298.9|2298.1|2297.8|35
1619601300000|2021-04-28 09:15:00|2299|2298.7|2298.7|2298.4|2299.3|2299|2298.7|2298.4|18
1619601600000|2021-04-28 09:20:00|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298|2297.7|30
1619601900000|2021-04-28 09:25:00|2298.4|2298.1|2298.1|2297.8|2298.9|2298.6|2297.8|2297.5|42
1619602200000|2021-04-28 09:30:00|2297.9|2297.6|2297.2|2296.9|2298.2|2297.9|2297|2296.7|52
1619602500000|2021-04-28 09:35:00|2297.8|2297.5|2297.4|2297.1|2298.1|2297.8|2297|2296.7|42
1619602800000|2021-04-28 09:40:00|2297.9|2297.6|2298.8|2298.5|2299|2298.7|2297.5|2297.2|38
1619603100000|2021-04-28 09:45:00|2298.7|2298.4|2298.7|2298.4|2299|2298.7|2298.1|2297.8|29
1619603400000|2021-04-28 09:50:00|2298.9|2298.6|2299.7|2299.4|2299.7|2299.4|2298.9|2298.6|31
1619603700000|2021-04-28 09:55:00|2300.1|2299.8|2300.2|2299.9|2301|2300.7|2299.5|2299.2|126
1619604000000|2021-04-28 10:00:00|2300|2299.7|2299.6|2299.3|2300.3|2300|2299.2|2298.9|36
1619604300000|2021-04-28 10:05:00|2299.8|2299.5|2299.5|2299.2|2300.1|2299.8|2299.1|2298.8|37
1619604600000|2021-04-28 10:10:00|2299.3|2299|2299.3|2299|2299.6|2299.3|2299|2298.7|56
1619604900000|2021-04-28 10:15:00|2298.7|2298.4|2299.2|2298.9|2299.2|2298.9|2298.2|2297.9|120
1619605200000|2021-04-28 10:20:00|2298.9|2298.6|2299.1|2298.8|2299.7|2299.4|2298.5|2298.2|34
1619605500000|2021-04-28 10:25:00|2299.2|2298.9|2298.6|2298.3|2299.3|2299|2298.6|2298.3|51
1619605800000|2021-04-28 10:30:00|2298.5|2298.2|2298|2297.7|2298.6|2298.3|2298|2297.7|49
1619606100000|2021-04-28 10:35:00|2298.2|2297.9|2299|2298.7|2299.4|2299.1|2297.6|2297.3|117
1619606400000|2021-04-28 10:40:00|2299.3|2299|2297.9|2297.6|2299.7|2299.4|2297|2296.7|263
1619606700000|2021-04-28 10:45:00|2297.6|2297.3|2297.3|2297|2298.4|2298.1|2297.3|2297|64
1619607000000|2021-04-28 10:50:00|2297.5|2297.2|2297.7|2297.4|2298|2297.7|2297.2|2296.9|80
1619607300000|2021-04-28 10:55:00|2298.1|2297.8|2298.8|2298.5|2299|2298.7|2297.9|2297.6|27
1619607600000|2021-04-28 11:00:00|2298.4|2298.1|2299|2298.7|2299.3|2299|2298|2297.7|66
1619607900000|2021-04-28 11:05:00|2298.9|2298.6|2299.2|2298.9|2299.7|2299.4|2298.6|2298.3|71
1619608200000|2021-04-28 11:10:00|2299.5|2299.2|2299|2298.7|2299.5|2299.2|2298.6|2298.3|71
1619608500000|2021-04-28 11:15:00|2298.8|2298.5|2299.4|2299.1|2299.7|2299.4|2298.7|2298.4|50
1619608800000|2021-04-28 11:20:00|2299.6|2299.3|2299|2298.7|2299.8|2299.5|2298.9|2298.6|28
1619609100000|2021-04-28 11:25:00|2299.1|2298.8|2299.1|2298.8|2299.5|2299.2|2298.8|2298.5|28
1619609400000|2021-04-28 11:30:00|2298.7|2298.4|2297.3|2297|2298.8|2298.5|2296.5|2296.2|262
1619609700000|2021-04-28 11:35:00|2296.8|2296.5|2293.8|2293.5|2297.3|2297|2293.8|2293.5|383
1619610000000|2021-04-28 11:40:00|2294|2293.7|2289.8|2289.5|2294.5|2294.2|2289.7|2289.4|728
1619610300000|2021-04-28 11:45:00|2288.4|2288.1|2292|2291.7|2292.1|2291.8|2286.6|2286.3|702
1619610600000|2021-04-28 11:50:00|2291.7|2291.4|2290|2289.7|2292.1|2291.8|2289.9|2289.6|104
1619610900000|2021-04-28 11:55:00|2290.1|2289.8|2290.9|2290.6|2291|2290.7|2290.1|2289.8|100
1619611200000|2021-04-28 12:00:00|2291.1|2290.8|2291.6|2291.3|2291.6|2291.3|2290.3|2290|128
1619611500000|2021-04-28 12:05:00|2291.5|2291.2|2292.2|2291.9|2292.3|2292|2291|2290.7|137
1619611800000|2021-04-28 12:10:00|2292|2291.7|2294.5|2294.2|2294.6|2294.3|2292|2291.7|339
1619612100000|2021-04-28 12:15:00|2294.7|2294.4|2295.9|2295.6|2295.9|2295.6|2293.2|2292.9|314
1619612400000|2021-04-28 12:20:00|2295.7|2295.4|2294.6|2294.3|2296|2295.7|2294.6|2294.3|139
1619612700000|2021-04-28 12:25:00|2294.7|2294.4|2294.2|2293.9|2295.1|2294.8|2293.8|2293.5|120
1619613000000|2021-04-28 12:30:00|2294.3|2294|2295.2|2294.9|2296.2|2295.9|2294.2|2293.9|272
1619613300000|2021-04-28 12:35:00|2295.4|2295.1|2295.1|2294.8|2295.7|2295.4|2294|2293.7|94
1619613600000|2021-04-28 12:40:00|2294.7|2294.4|2295.5|2295.2|2296.5|2296.2|2294.5|2294.2|133
1619613900000|2021-04-28 12:45:00|2295.6|2295.3|2295|2294.7|2296.1|2295.8|2294.2|2293.9|356
1619614200000|2021-04-28 12:50:00|2295.4|2295.1|2296|2295.7|2296.3|2296|2295.1|2294.8|133
1619614500000|2021-04-28 12:55:00|2295.9|2295.6|2298|2297.7|2298.3|2298|2295.9|2295.6|442
1619614800000|2021-04-28 13:00:00|2298.2|2297.9|2297.8|2297.5|2298.7|2298.4|2297.1|2296.8|321
1619615100000|2021-04-28 13:05:00|2297.9|2297.6|2298|2297.7|2298.4|2298.1|2297.6|2297.3|214
1619615400000|2021-04-28 13:10:00|2298.1|2297.8|2298.3|2298|2299.2|2298.9|2297.8|2297.5|362
1619615700000|2021-04-28 13:15:00|2298.2|2297.9|2297.9|2297.6|2298.4|2298.1|2296.9|2296.6|371
1619616000000|2021-04-28 13:20:00|2298|2297.7|2297.7|2297.4|2298.3|2298|2297.5|2297.2|171
1619616300000|2021-04-28 13:25:00|2297.8|2297.5|2297.6|2297.3|2298.6|2298.3|2296.6|2296.3|491
1619616600000|2021-04-28 13:30:00|2297.9|2297.6|2292.7|2292.4|2300|2299.7|2288.6|2288.3|5788
1619616900000|2021-04-28 13:35:00|2293|2292.7|2291|2290.7|2295|2294.7|2290.7|2290.4|3007
1619617200000|2021-04-28 13:40:00|2290.9|2290.6|2293.8|2293.5|2295.9|2295.6|2290.8|2290.5|2288
1619617500000|2021-04-28 13:45:00|2293.9|2293.6|2292.5|2292.2|2294.2|2293.9|2291.5|2291.2|2666
1619617800000|2021-04-28 13:50:00|2292.6|2292.3|2294.2|2293.9|2295.1|2294.8|2291.9|2291.6|1861
1619618100000|2021-04-28 13:55:00|2294.1|2293.8|2293.3|2293|2295.4|2295.1|2290.7|2290.4|1937
1619618400000|2021-04-28 14:00:00|2293.7|2293.4|2291.3|2291|2294.2|2293.9|2289|2288.7|2087
1619618700000|2021-04-28 14:05:00|2291.1|2290.8|2292.5|2292.2|2293.1|2292.8|2289.8|2289.5|1192
1619619000000|2021-04-28 14:10:00|2292.7|2292.4|2294.3|2294|2297.2|2296.9|2291.6|2291.3|2419
1619619300000|2021-04-28 14:15:00|2294|2293.7|2295.1|2294.8|2295.1|2294.8|2290.4|2290.1|2030
1619619600000|2021-04-28 14:20:00|2295.2|2294.9|2296.5|2296.2|2298.1|2297.8|2294.2|2293.9|1707
1619619900000|2021-04-28 14:25:00|2296.7|2296.4|2297.4|2297.1|2298.7|2298.4|2295.9|2295.6|1317
1619620200000|2021-04-28 14:30:00|2297.3|2297|2296.9|2296.6|2298.4|2298.1|2296.5|2296.2|1879
1619620500000|2021-04-28 14:35:00|2296.8|2296.5|2298|2297.7|2299.2|2298.9|2295|2294.7|1517
1619620800000|2021-04-28 14:40:00|2298.2|2297.9|2300.7|2300.4|2301.3|2301|2296.6|2296.3|2135
1619621100000|2021-04-28 14:45:00|2300.8|2300.5|2303|2302.7|2304.3|2304|2300.7|2300.4|2300
1619621400000|2021-04-28 14:50:00|2303.1|2302.8|2302.2|2301.9|2303.5|2303.2|2300.4|2300.1|1779
1619621700000|2021-04-28 14:55:00|2302.3|2302|2303.6|2303.3|2304.1|2303.8|2301.6|2301.3|823
1619622000000|2021-04-28 15:00:00|2303.3|2303|2300.5|2300.2|2303.6|2303.3|2300.5|2300.2|2218
1619622300000|2021-04-28 15:05:00|2300.6|2300.3|2302.1|2301.8|2302.8|2302.5|2299.2|2298.9|929
1619622600000|2021-04-28 15:10:00|2302|2301.7|2300|2299.7|2302.4|2302.1|2299.8|2299.5|719
1619622900000|2021-04-28 15:15:00|2299.7|2299.4|2300.5|2300.2|2300.5|2300.2|2297.9|2297.6|955
1619623200000|2021-04-28 15:20:00|2300.4|2300.1|2298.8|2298.5|2300.8|2300.5|2298.1|2297.8|729
1619623500000|2021-04-28 15:25:00|2299.1|2298.8|2301.3|2301|2301.4|2301.1|2299.1|2298.8|751
1619623800000|2021-04-28 15:30:00|2301.4|2301.1|2301.9|2301.6|2302.6|2302.3|2300.9|2300.6|579
1619624100000|2021-04-28 15:35:00|2302.1|2301.8|2302.4|2302.1|2303.4|2303.1|2302|2301.7|913
1619624400000|2021-04-28 15:40:00|2302.3|2302|2302.2|2301.9|2304|2303.7|2302|2301.7|891
1619624700000|2021-04-28 15:45:00|2302.3|2302|2299.1|2298.8|2302.7|2302.4|2298.9|2298.6|842
1619625000000|2021-04-28 15:50:00|2299.2|2298.9|2298.2|2297.9|2299.7|2299.4|2297.9|2297.6|841
1619625300000|2021-04-28 15:55:00|2298.3|2298|2299.1|2298.8|2299.9|2299.6|2298|2297.7|901
1619625600000|2021-04-28 16:00:00|2299.2|2298.9|2299.6|2299.3|2301|2300.7|2296.3|2296|1221
1619625900000|2021-04-28 16:05:00|2299.5|2299.2|2301.3|2301|2301.9|2301.6|2299.5|2299.2|542
1619626200000|2021-04-28 16:10:00|2301.1|2300.8|2302.1|2301.8|2302.4|2302.1|2300.5|2300.2|447
1619626500000|2021-04-28 16:15:00|2302.2|2301.9|2301|2300.7|2302.3|2302|2300.3|2300|1825
1619626800000|2021-04-28 16:20:00|2300.9|2300.6|2301.6|2301.3|2301.8|2301.5|2299.4|2299.1|824
1619627100000|2021-04-28 16:25:00|2301.5|2301.2|2302.2|2301.9|2302.3|2302|2301.4|2301.1|296
1619627400000|2021-04-28 16:30:00|2302.1|2301.8|2300.5|2300.2|2302.9|2302.6|2300.5|2300.2|663
1619627700000|2021-04-28 16:35:00|2300.4|2300.1|2301.7|2301.4|2302.3|2302|2300.4|2300.1|389
1619628000000|2021-04-28 16:40:00|2301.5|2301.2|2299.6|2299.3|2301.6|2301.3|2299.4|2299.1|918
1619628300000|2021-04-28 16:45:00|2299.5|2299.2|2302|2301.7|2302.4|2302.1|2299.4|2299.1|522
1619628600000|2021-04-28 16:50:00|2302.1|2301.8|2300.7|2300.4|2302.2|2301.9|2300.5|2300.2|351
1619628900000|2021-04-28 16:55:00|2300.5|2300.2|2300.1|2299.8|2301.2|2300.9|2299.9|2299.6|400
1619629200000|2021-04-28 17:00:00|2300.2|2299.9|2300.6|2300.3|2301.2|2300.9|2299.9|2299.6|242
1619629500000|2021-04-28 17:05:00|2300.4|2300.1|2302.7|2302.4|2302.8|2302.5|2300.2|2299.9|525
1619629800000|2021-04-28 17:10:00|2302.6|2302.3|2303.3|2303|2304.1|2303.8|2302.3|2302|504
1619630100000|2021-04-28 17:15:00|2303.2|2302.9|2303.9|2303.6|2304.3|2304|2302.9|2302.6|325
1619630400000|2021-04-28 17:20:00|2304|2303.7|2303.4|2303.1|2304.1|2303.8|2303.2|2302.9|305
1619630700000|2021-04-28 17:25:00|2303.3|2303|2303.9|2303.6|2304.1|2303.8|2303.3|2303|265
1619631000000|2021-04-28 17:30:00|2304|2303.7|2303.7|2303.4|2304.2|2303.9|2303.3|2303|424
1619631300000|2021-04-28 17:35:00|2303.5|2303.2|2304.2|2303.9|2304.3|2304|2303.1|2302.8|414
1619631600000|2021-04-28 17:40:00|2304.1|2303.8|2302.6|2302.3|2304.1|2303.8|2302.6|2302.3|370
1619631900000|2021-04-28 17:45:00|2302.4|2302.1|2302.4|2302.1|2303.4|2303.1|2301.8|2301.5|430
1619632200000|2021-04-28 17:50:00|2302.2|2301.9|2299.8|2299.5|2303|2302.7|2299.8|2299.5|911
1619632500000|2021-04-28 17:55:00|2299.7|2299.4|2301.1|2300.8|2301.2|2300.9|2298.8|2298.5|1032
1619632800000|2021-04-28 18:00:00|2301.2|2300.9|2303.5|2303.2|2307.9|2307.6|2297.8|2297.5|3513
1619633100000|2021-04-28 18:05:00|2303.7|2303.4|2304.5|2304.2|2305.6|2305.3|2302.5|2302.2|1232
1619633400000|2021-04-28 18:10:00|2304.4|2304.1|2306.4|2306.1|2306.4|2306.1|2303.4|2303.1|657
1619633700000|2021-04-28 18:15:00|2306.3|2306|2306.3|2306|2306.9|2306.6|2305.5|2305.2|1370
1619634000000|2021-04-28 18:20:00|2306.2|2305.9|2307.9|2307.6|2308.5|2308.2|2305.6|2305.3|771
1619634300000|2021-04-28 18:25:00|2307.8|2307.5|2307|2306.7|2308.3|2308|2305.8|2305.5|877
1619634600000|2021-04-28 18:30:00|2307.2|2306.9|2305.8|2305.5|2307.4|2307.1|2302.7|2302.4|1071
1619634900000|2021-04-28 18:35:00|2306|2305.7|2310.5|2310.2|2312.1|2311.8|2305.4|2305.1|2419
1619635200000|2021-04-28 18:40:00|2310.6|2310.3|2311.1|2310.8|2311.3|2311|2309.7|2309.4|968
1619635500000|2021-04-28 18:45:00|2310.9|2310.6|2309.1|2308.8|2312.4|2312.1|2308.4|2308.1|2161
1619635800000|2021-04-28 18:50:00|2308.9|2308.6|2310.8|2310.5|2311.3|2311|2308.7|2308.4|740
1619636100000|2021-04-28 18:55:00|2310.7|2310.4|2309.6|2309.3|2311.6|2311.3|2309|2308.7|992
1619636400000|2021-04-28 19:00:00|2309.2|2308.9|2309.9|2309.6|2311.4|2311.1|2308.9|2308.6|741
1619636700000|2021-04-28 19:05:00|2309.8|2309.5|2309.5|2309.2|2310.2|2309.9|2306.7|2306.4|1135
1619637000000|2021-04-28 19:10:00|2309.7|2309.4|2304.4|2304.1|2310.4|2310.1|2301.1|2300.8|2376
1619637300000|2021-04-28 19:15:00|2304.6|2304.3|2303.7|2303.4|2305.9|2305.6|2303.3|2303|864
1619637600000|2021-04-28 19:20:00|2303.9|2303.6|2304.3|2304|2305.2|2304.9|2302.9|2302.6|611
1619637900000|2021-04-28 19:25:00|2304.6|2304.3|2306.9|2306.6|2307.9|2307.6|2303.8|2303.5|849
1619638200000|2021-04-28 19:30:00|2307.2|2306.9|2303.8|2303.5|2307.5|2307.2|2303.8|2303.5|1107
1619638500000|2021-04-28 19:35:00|2303.7|2303.4|2308.1|2307.8|2308.5|2308.2|2303.7|2303.4|1398
1619638800000|2021-04-28 19:40:00|2308.3|2308|2309.3|2309|2309.8|2309.5|2307.9|2307.6|1347
1619639100000|2021-04-28 19:45:00|2309.2|2308.9|2308.4|2308.1|2310.3|2310|2307.2|2306.9|1573
1619639400000|2021-04-28 19:50:00|2308.3|2308|2304.2|2303.9|2308.5|2308.2|2304|2303.7|2068
1619639700000|2021-04-28 19:55:00|2304.1|2303.8|2306.4|2306.1|2306.5|2306.2|2302.7|2302.4|6829
1619640000000|2021-04-28 20:00:00|2306.2|2305.9|2307.3|2307|2308.3|2308|2305.8|2305.5|1942
1619640300000|2021-04-28 20:05:00|2307.4|2307.1|2304.7|2304.4|2308.6|2308.3|2302.5|2302.2|1665
1619640600000|2021-04-28 20:10:00|2304.5|2304.2|2303.5|2302.7|2305.1|2304.8|2303.1|2302.4|1197
1619640900000|2021-04-28 20:15:00|2303.9|2303.1|2303|2302.2|2303.9|2303.1|2302.6|2301.8|33
1619641200000|2021-04-28 20:20:00|2303.1|2302.3|2303.2|2302.4|2303.3|2302.5|2302.9|2302.1|0
1619641500000|2021-04-28 20:25:00|2303.1|2302.3|2303.1|2302.3|2303.3|2302.5|2302.9|2302.1|0
1619641800000|2021-04-28 20:30:00|2303|2302.2|2297.5|2297.2|2303|2302.4|2295.1|2294.8|1315
1619642100000|2021-04-28 20:35:00|2297.2|2296.9|2299.5|2299.2|2300.1|2299.8|2296.2|2295.9|281
1619642400000|2021-04-28 20:40:00|2299.3|2299|2298.6|2298.3|2299.4|2299.1|2297.5|2297.2|264
1619642700000|2021-04-28 20:45:00|2298.4|2298.1|2298.1|2297.8|2300|2299.7|2297.8|2297.5|144
1619643000000|2021-04-28 20:50:00|2298|2297.7|2297.7|2297.4|2298.1|2297.8|2296.3|2296|256
1619643300000|2021-04-28 20:55:00|2297.3|2297|2298.2|2297.4|2298.6|2298.3|2296.9|2296.6|153
1619643600000|2021-04-28 21:00:00|2298.1|2297.3|2297.9|2297.1|2298.1|2297.3|2297.8|2297|0
1619643900000|2021-04-28 21:05:00|2297.7|2296.9|2298|2297.2|2298|2297.2|2297.7|2296.9|0
1619644200000|2021-04-28 21:10:00|2298.1|2297.3|2297.9|2297.1|2298.1|2297.3|2297.9|2297.1|0
1619644500000|2021-04-28 21:15:00|2297.8|2297|2297.4|2296.6|2297.8|2297|2297.3|2296.5|0
1619644800000|2021-04-28 21:20:00|2297.6|2296.8|2297.9|2297.1|2298|2297.2|2297.6|2296.8|0
1619645100000|2021-04-28 21:25:00|2297.8|2297|2297.6|2296.8|2298|2297.2|2297.4|2296.6|0
1619645400000|2021-04-28 21:30:00|2297.5|2296.7|2297.7|2296.9|2297.8|2297|2297.5|2296.7|0
1619645700000|2021-04-28 21:35:00|2297.8|2297|2297.7|2296.9|2297.9|2297.1|2297.7|2296.9|0
1619646000000|2021-04-28 21:40:00|2297.8|2297|2297.8|2297|2298|2297.2|2297.6|2296.8|0
1619646300000|2021-04-28 21:45:00|2297.9|2297.1|2298|2297.2|2298|2297.2|2297.9|2297.1|0
1619646600000|2021-04-28 21:50:00|2298.1|2297.3|2298|2297.2|2298.3|2297.5|2298|2297.2|0
1619646900000|2021-04-28 21:55:00|2298.1|2297.3|2298.3|2297.5|2298.3|2297.5|2298.1|2297.3|0
1619647200000|2021-04-28 22:00:00|2299.8|2299.5|2300.4|2300.1|2300.7|2300.4|2298.6|2298.3|161
1619647500000|2021-04-28 22:05:00|2300.6|2300.3|2300.1|2299.8|2300.7|2300.4|2299.9|2299.6|74
1619647800000|2021-04-28 22:10:00|2300.3|2300|2301.3|2301|2301.6|2301.3|2300.3|2300|66
1619648100000|2021-04-28 22:15:00|2301.7|2301.4|2302.1|2301.8|2302.1|2301.8|2301.7|2301.4|48
1619648400000|2021-04-28 22:20:00|2301.8|2301.5|2301.7|2301.4|2302.2|2301.9|2301.7|2301.4|61
1619648700000|2021-04-28 22:25:00|2301.9|2301.6|2302.2|2301.9|2302.5|2302.2|2301.9|2301.6|25
1619649000000|2021-04-28 22:30:00|2302.3|2302|2302|2301.7|2302.5|2302.2|2301.9|2301.6|29
1619649300000|2021-04-28 22:35:00|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.6|2301.3|11
1619649600000|2021-04-28 22:40:00|2301.7|2301.4|2301.5|2301.2|2302|2301.7|2301.3|2301|30
1619649900000|2021-04-28 22:45:00|2301.9|2301.6|2302.1|2301.8|2302.7|2302.4|2301.9|2301.6|61
1619650200000|2021-04-28 22:50:00|2302.6|2302.3|2301.9|2301.6|2302.6|2302.3|2301.9|2301.6|9
1619650500000|2021-04-28 22:55:00|2302.1|2301.8|2302.4|2302.1|2302.5|2302.2|2301.9|2301.6|16
1619650800000|2021-04-28 23:00:00|2302.3|2302|2301.7|2301.4|2302.3|2302|2301.7|2301.4|18
1619651100000|2021-04-28 23:05:00|2301.8|2301.5|2301.2|2300.9|2301.8|2301.5|2301.1|2300.8|36
1619651400000|2021-04-28 23:10:00|2301.1|2300.8|2301.5|2301.2|2301.5|2301.2|2301|2300.7|15
1619651700000|2021-04-28 23:15:00|2301.4|2301.1|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|5
1619652000000|2021-04-28 23:20:00|2301.1|2300.8|2301.1|2300.8|2301.2|2300.9|2300.9|2300.6|21
1619652300000|2021-04-28 23:25:00|2301.2|2300.9|2301.6|2301.3|2301.6|2301.3|2301.1|2300.8|6
1619652600000|2021-04-28 23:30:00|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|14
1619652900000|2021-04-28 23:35:00|2302|2301.7|2302.2|2301.9|2302.3|2302|2301.6|2301.3|21
1619653200000|2021-04-28 23:40:00|2302.3|2302|2302.1|2301.8|2302.4|2302.1|2301.6|2301.3|36
1619653500000|2021-04-28 23:45:00|2302|2301.7|2302.3|2302|2302.4|2302.1|2301.6|2301.3|19
1619653800000|2021-04-28 23:50:00|2302.5|2302.2|2303|2302.7|2303.2|2302.9|2302.4|2302.1|31
1619654100000|2021-04-28 23:55:00|2303.2|2302.9|2303.7|2303.4|2304.1|2303.8|2303.2|2302.9|65
1619654400000|2021-04-29 00:00:00|2303.5|2303.2|2303.4|2303.1|2303.5|2303.2|2302.4|2302.1|44
1619654700000|2021-04-29 00:05:00|2304|2303.7|2304.8|2304.5|2305|2304.7|2303.8|2303.5|64
1619655000000|2021-04-29 00:10:00|2305.2|2304.9|2304.7|2304.4|2305.7|2305.4|2304.4|2304.1|65
1619655300000|2021-04-29 00:15:00|2304.8|2304.5|2304.1|2303.8|2305.2|2304.9|2304.1|2303.8|78
1619655600000|2021-04-29 00:20:00|2304.2|2303.9|2305|2304.7|2305.1|2304.8|2304.1|2303.8|46
1619655900000|2021-04-29 00:25:00|2305.1|2304.8|2304.9|2304.6|2305.4|2305.1|2304.5|2304.2|48
1619656200000|2021-04-29 00:30:00|2305.1|2304.8|2304.7|2304.4|2305.6|2305.3|2304.7|2304.4|59
1619656500000|2021-04-29 00:35:00|2304.5|2304.2|2305|2304.7|2305.2|2304.9|2304.5|2304.2|29
1619656800000|2021-04-29 00:40:00|2305.2|2304.9|2304.3|2304|2305.2|2304.9|2304.2|2303.9|34
1619657100000|2021-04-29 00:45:00|2304.5|2304.2|2304.8|2304.5|2305|2304.7|2304.5|2304.2|24
1619657400000|2021-04-29 00:50:00|2305.1|2304.8|2306.6|2306.3|2306.6|2306.3|2305.1|2304.8|71
1619657700000|2021-04-29 00:55:00|2306.8|2306.5|2307.1|2306.8|2307.7|2307.4|2306.7|2306.4|51
1619658000000|2021-04-29 01:00:00|2307.5|2307.2|2306.1|2305.8|2307.6|2307.3|2306.1|2305.8|26
1619658300000|2021-04-29 01:05:00|2306.2|2305.9|2306.6|2306.3|2307|2306.7|2306.2|2305.9|26
1619658600000|2021-04-29 01:10:00|2306.9|2306.6|2307.6|2307.3|2307.6|2307.3|2306.8|2306.5|30
1619658900000|2021-04-29 01:15:00|2307.8|2307.5|2309.9|2309.6|2310|2309.7|2307.7|2307.4|281
1619659200000|2021-04-29 01:20:00|2310.1|2309.8|2308.8|2308.5|2310.4|2310.1|2308.6|2308.3|51
1619659500000|2021-04-29 01:25:00|2308.7|2308.4|2308.6|2308.3|2309|2308.7|2308.5|2308.2|27
1619659800000|2021-04-29 01:30:00|2308.4|2308.1|2310|2309.7|2311.3|2311|2308.4|2308.1|139
1619660100000|2021-04-29 01:35:00|2310.6|2310.3|2310.9|2310.6|2311.3|2311|2310.1|2309.8|33
1619660400000|2021-04-29 01:40:00|2311.2|2310.9|2313.2|2312.9|2314|2313.7|2310.9|2310.6|500
1619660700000|2021-04-29 01:45:00|2313.8|2313.5|2313.9|2313.6|2314.1|2313.8|2312.7|2312.4|65
1619661000000|2021-04-29 01:50:00|2314|2313.7|2313.6|2313.3|2314.3|2314|2313.6|2313.3|54
1619661300000|2021-04-29 01:55:00|2313.5|2313.2|2315.4|2315.1|2316.9|2316.6|2313.4|2313.1|323
1619661600000|2021-04-29 02:00:00|2315.5|2315.2|2316.4|2316.1|2316.5|2316.2|2314.2|2313.9|194
1619661900000|2021-04-29 02:05:00|2316|2315.7|2314.6|2314.3|2316.9|2316.6|2314.6|2314.3|88
1619662200000|2021-04-29 02:10:00|2315.2|2314.9|2314.8|2314.5|2315.5|2315.2|2314.6|2314.3|54
1619662500000|2021-04-29 02:15:00|2315.1|2314.8|2314.6|2314.3|2315.2|2314.9|2314.1|2313.8|30
1619662800000|2021-04-29 02:20:00|2315.1|2314.8|2314.5|2314.2|2315.2|2314.9|2314.3|2314|18
1619663100000|2021-04-29 02:25:00|2314.7|2314.4|2314.9|2314.6|2314.9|2314.6|2314.3|2314|41
1619663400000|2021-04-29 02:30:00|2315|2314.7|2314.8|2314.5|2315.6|2315.3|2314.8|2314.5|23
1619663700000|2021-04-29 02:35:00|2315.1|2314.8|2315.2|2314.9|2315.2|2314.9|2314.7|2314.4|16
1619664000000|2021-04-29 02:40:00|2315.1|2314.8|2315.5|2315.2|2316|2315.7|2315|2314.7|73
1619664300000|2021-04-29 02:45:00|2315.4|2315.1|2314.7|2314.4|2315.4|2315.1|2314.6|2314.3|16
1619664600000|2021-04-29 02:50:00|2314.6|2314.3|2314.4|2314.1|2314.9|2314.6|2314|2313.7|143
1619664900000|2021-04-29 02:55:00|2314.5|2314.2|2314.5|2314.2|2314.7|2314.4|2314.1|2313.8|22
1619665200000|2021-04-29 03:00:00|2314.6|2314.3|2314.4|2314.1|2314.9|2314.6|2313.7|2313.4|41
1619665500000|2021-04-29 03:05:00|2314.5|2314.2|2314.7|2314.4|2314.7|2314.4|2314.4|2314.1|21
1619665800000|2021-04-29 03:10:00|2314.5|2314.2|2314.8|2314.5|2315.3|2315|2314.5|2314.2|43
1619666100000|2021-04-29 03:15:00|2314.7|2314.4|2315|2314.7|2315.2|2314.9|2314.7|2314.4|4
1619666400000|2021-04-29 03:20:00|2315.2|2314.9|2315|2314.7|2315.2|2314.9|2314.7|2314.4|15
1619666700000|2021-04-29 03:25:00|2315.3|2315|2315.1|2314.8|2315.3|2315|2315|2314.7|14
1619667000000|2021-04-29 03:30:00|2314.9|2314.6|2315.1|2314.8|2315.2|2314.9|2314.8|2314.5|8
1619667300000|2021-04-29 03:35:00|2314.9|2314.6|2314.9|2314.6|2315.1|2314.8|2314.7|2314.4|12
1619667600000|2021-04-29 03:40:00|2315.3|2315|2314.9|2314.6|2315.3|2315|2314.6|2314.3|24
1619667900000|2021-04-29 03:45:00|2314.7|2314.4|2314.5|2314.2|2314.7|2314.4|2314.4|2314.1|20
1619668200000|2021-04-29 03:50:00|2314.6|2314.3|2313.7|2313.4|2314.6|2314.3|2313.7|2313.4|23
1619668500000|2021-04-29 03:55:00|2313.8|2313.5|2313.8|2313.5|2314|2313.7|2313.4|2313.1|13
1619668800000|2021-04-29 04:00:00|2314.1|2313.8|2313.8|2313.5|2314.4|2314.1|2313.8|2313.5|13
1619669100000|2021-04-29 04:05:00|2314|2313.7|2315|2314.7|2315.3|2315|2314|2313.7|25
1619669400000|2021-04-29 04:10:00|2315.3|2315|2315.9|2315.6|2316.3|2316|2315.3|2315|62
1619669700000|2021-04-29 04:15:00|2315.6|2315.3|2316.1|2315.8|2316.1|2315.8|2315.5|2315.2|13
1619670000000|2021-04-29 04:20:00|2316|2315.7|2315.1|2314.8|2316|2315.7|2315.1|2314.8|12
1619670300000|2021-04-29 04:25:00|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315|2314.7|6
1619670600000|2021-04-29 04:30:00|2315|2314.7|2314.3|2314|2315.4|2315.1|2314.2|2313.9|18
1619670900000|2021-04-29 04:35:00|2314.4|2314.1|2314|2313.7|2314.5|2314.2|2313.7|2313.4|12
1619671200000|2021-04-29 04:40:00|2314.1|2313.8|2314.2|2313.9|2314.3|2314|2314|2313.7|7
1619671500000|2021-04-29 04:45:00|2314.1|2313.8|2314.7|2314.4|2314.7|2314.4|2314|2313.7|14
1619671800000|2021-04-29 04:50:00|2314.5|2314.2|2314.2|2313.9|2314.5|2314.2|2313.5|2313.2|34
1619672100000|2021-04-29 04:55:00|2314|2313.7|2314.4|2314.1|2314.5|2314.2|2313.2|2312.9|36
1619672400000|2021-04-29 05:00:00|2314.1|2313.8|2314.7|2314.4|2314.8|2314.5|2314|2313.7|28
1619672700000|2021-04-29 05:05:00|2314.4|2314.1|2314.9|2314.6|2315.3|2315|2314|2313.7|17
1619673000000|2021-04-29 05:10:00|2314.6|2314.3|2313.7|2313.4|2315|2314.7|2313.7|2313.4|69
1619673300000|2021-04-29 05:15:00|2313.6|2313.3|2313.5|2313.2|2314.1|2313.8|2313.5|2313.2|18
1619673600000|2021-04-29 05:20:00|2313.4|2313.1|2313.4|2313.1|2313.6|2313.3|2313|2312.7|46
1619673900000|2021-04-29 05:25:00|2313.7|2313.4|2313.3|2313|2314.2|2313.9|2313.3|2313|16
1619674200000|2021-04-29 05:30:00|2313.6|2313.3|2313.8|2313.5|2313.8|2313.5|2313.4|2313.1|14
1619674500000|2021-04-29 05:35:00|2313.9|2313.6|2313.4|2313.1|2314|2313.7|2313.3|2313|19
1619674800000|2021-04-29 05:40:00|2313.6|2313.3|2313.2|2312.9|2313.7|2313.4|2313.2|2312.9|8
1619675100000|2021-04-29 05:45:00|2313.6|2313.3|2315.3|2315|2315.3|2315|2313.6|2313.3|33
1619675400000|2021-04-29 05:50:00|2315|2314.7|2316.9|2316.6|2317.3|2317|2315|2314.7|79
1619675700000|2021-04-29 05:55:00|2316.8|2316.5|2316.3|2316|2317.2|2316.9|2316.3|2316|69
1619676000000|2021-04-29 06:00:00|2316.8|2316.5|2316.6|2316.3|2317.6|2317.3|2316.4|2316.1|68
1619676300000|2021-04-29 06:05:00|2316.7|2316.4|2315.3|2315|2316.7|2316.4|2315.1|2314.8|47
1619676600000|2021-04-29 06:10:00|2315.2|2314.9|2316.1|2315.8|2316.1|2315.8|2315.2|2314.9|18
1619676900000|2021-04-29 06:15:00|2316.5|2316.2|2317.5|2317.2|2317.8|2317.5|2316.2|2315.9|56
1619677200000|2021-04-29 06:20:00|2317.4|2317.1|2316.6|2316.3|2317.4|2317.1|2316.1|2315.8|52
1619677500000|2021-04-29 06:25:00|2316.2|2315.9|2316.3|2316|2316.4|2316.1|2315.8|2315.5|23
1619677800000|2021-04-29 06:30:00|2316.2|2315.9|2316|2315.7|2316.4|2316.1|2315.6|2315.3|59
1619678100000|2021-04-29 06:35:00|2316.1|2315.8|2316.6|2316.3|2316.7|2316.4|2315.8|2315.5|51
1619678400000|2021-04-29 06:40:00|2316.3|2316|2316.9|2316.6|2316.9|2316.6|2315.8|2315.5|41
1619678700000|2021-04-29 06:45:00|2316.7|2316.4|2317.1|2316.8|2317.1|2316.8|2316.4|2316.1|71
1619679000000|2021-04-29 06:50:00|2316.9|2316.6|2316.9|2316.6|2317.4|2317.1|2316.9|2316.6|49
1619679300000|2021-04-29 06:55:00|2316.8|2316.5|2318.2|2317.9|2318.2|2317.9|2316.6|2316.3|90
1619679600000|2021-04-29 07:00:00|2317.9|2317.6|2318|2317.7|2319.2|2318.9|2317.5|2317.2|186
1619679900000|2021-04-29 07:05:00|2318.2|2317.9|2317.4|2317.1|2320.6|2320.3|2317.2|2316.9|312
1619680200000|2021-04-29 07:10:00|2317.3|2317|2317|2316.7|2317.7|2317.4|2316.9|2316.6|253
1619680500000|2021-04-29 07:15:00|2317.1|2316.8|2317.2|2316.9|2317.4|2317.1|2315.9|2315.6|190
1619680800000|2021-04-29 07:20:00|2317.1|2316.8|2318.7|2318.4|2318.7|2318.4|2316.8|2316.5|179
1619681100000|2021-04-29 07:25:00|2318.6|2318.3|2317.9|2317.6|2318.7|2318.4|2317.7|2317.4|88
1619681400000|2021-04-29 07:30:00|2318|2317.7|2318.4|2318.1|2318.4|2318.1|2316.3|2316|107
1619681700000|2021-04-29 07:35:00|2318.3|2318|2318.7|2318.4|2319.7|2319.4|2318.1|2317.8|121
1619682000000|2021-04-29 07:40:00|2318.4|2318.1|2318.1|2317.8|2318.5|2318.2|2317.5|2317.2|47
1619682300000|2021-04-29 07:45:00|2318.5|2318.2|2318.1|2317.8|2318.7|2318.4|2317.9|2317.6|24
1619682600000|2021-04-29 07:50:00|2318.4|2318.1|2319|2318.7|2319.1|2318.8|2318.1|2317.8|30
1619682900000|2021-04-29 07:55:00|2319.2|2318.9|2318.5|2318.2|2319.3|2319|2318.4|2318.1|46
1619683200000|2021-04-29 08:00:00|2317.8|2317.5|2319.4|2319.1|2320.5|2320.2|2317.6|2317.3|230
1619683500000|2021-04-29 08:05:00|2319.7|2319.4|2318.2|2317.9|2320.2|2319.9|2318.2|2317.9|74
1619683800000|2021-04-29 08:10:00|2318.4|2318.1|2317.2|2316.9|2318.9|2318.6|2317.2|2316.9|138
1619684100000|2021-04-29 08:15:00|2317|2316.7|2317.4|2317.1|2317.7|2317.4|2316.3|2316|102
1619684400000|2021-04-29 08:20:00|2316.9|2316.6|2317.8|2317.5|2318.8|2318.5|2316.9|2316.6|130
1619684700000|2021-04-29 08:25:00|2317.6|2317.3|2316.8|2316.5|2317.8|2317.5|2316.4|2316.1|23
1619685000000|2021-04-29 08:30:00|2316.7|2316.4|2317.9|2317.6|2318.2|2317.9|2316.4|2316.1|44
1619685300000|2021-04-29 08:35:00|2318.3|2318|2318.5|2318.2|2318.8|2318.5|2317.8|2317.5|89
1619685600000|2021-04-29 08:40:00|2318|2317.7|2317.7|2317.4|2319.2|2318.9|2317.7|2317.4|56
1619685900000|2021-04-29 08:45:00|2318|2317.7|2317.7|2317.4|2318.7|2318.4|2317.4|2317.1|77
1619686200000|2021-04-29 08:50:00|2317.8|2317.5|2319.1|2318.8|2319.1|2318.8|2317.7|2317.4|19
1619686500000|2021-04-29 08:55:00|2319.2|2318.9|2318.6|2318.3|2319.4|2319.1|2318.4|2318.1|33
1619686800000|2021-04-29 09:00:00|2318.4|2318.1|2317.1|2316.8|2318.5|2318.2|2317.1|2316.8|41
1619687100000|2021-04-29 09:05:00|2317|2316.7|2317.1|2316.8|2317.8|2317.5|2316.4|2316.1|68
1619687400000|2021-04-29 09:10:00|2316.9|2316.6|2316.9|2316.6|2317.6|2317.3|2315.9|2315.6|81
1619687700000|2021-04-29 09:15:00|2317.1|2316.8|2318.1|2317.8|2318.4|2318.1|2316.8|2316.5|39
1619688000000|2021-04-29 09:20:00|2318.3|2318|2317.7|2317.4|2318.7|2318.4|2317.7|2317.4|101
1619688300000|2021-04-29 09:25:00|2318.1|2317.8|2317.4|2317.1|2318.1|2317.8|2317.2|2316.9|120
1619688600000|2021-04-29 09:30:00|2317.3|2317|2318.3|2318|2318.4|2318.1|2316.7|2316.4|145
1619688900000|2021-04-29 09:35:00|2318.5|2318.2|2318.8|2318.5|2319|2318.7|2317.9|2317.6|57
1619689200000|2021-04-29 09:40:00|2318.9|2318.6|2318.5|2318.2|2318.9|2318.6|2318.4|2318.1|18
1619689500000|2021-04-29 09:45:00|2318.6|2318.3|2318.8|2318.5|2319.4|2319.1|2318|2317.7|137
1619689800000|2021-04-29 09:50:00|2318.9|2318.6|2319|2318.7|2319.7|2319.4|2318.5|2318.2|51
1619690100000|2021-04-29 09:55:00|2319.3|2319|2318.6|2318.3|2319.3|2319|2318.4|2318.1|22
1619690400000|2021-04-29 10:00:00|2318.2|2317.9|2319.5|2319.2|2319.7|2319.4|2317.9|2317.6|122
1619690700000|2021-04-29 10:05:00|2319.3|2319|2319.7|2319.4|2320.1|2319.8|2318.8|2318.5|46
1619691000000|2021-04-29 10:10:00|2319.9|2319.6|2320.5|2320.2|2320.8|2320.5|2319.8|2319.5|166
1619691300000|2021-04-29 10:15:00|2320.6|2320.3|2320.9|2320.6|2321.3|2321|2320.3|2320|120
1619691600000|2021-04-29 10:20:00|2320.6|2320.3|2321|2320.7|2321|2320.7|2319.9|2319.6|101
1619691900000|2021-04-29 10:25:00|2321.2|2320.9|2321.5|2321.2|2321.6|2321.3|2320.8|2320.5|40
1619692200000|2021-04-29 10:30:00|2321|2320.7|2321|2320.7|2321.7|2321.4|2320.6|2320.3|136
1619692500000|2021-04-29 10:35:00|2321.1|2320.8|2321.4|2321.1|2322.4|2322.1|2320.5|2320.2|105
1619692800000|2021-04-29 10:40:00|2321.6|2321.3|2321.5|2321.2|2321.9|2321.6|2321.1|2320.8|46
1619693100000|2021-04-29 10:45:00|2321.6|2321.3|2321.9|2321.6|2321.9|2321.6|2321|2320.7|27
1619693400000|2021-04-29 10:50:00|2321.7|2321.4|2320.9|2320.6|2321.8|2321.5|2320.7|2320.4|67
1619693700000|2021-04-29 10:55:00|2320.7|2320.4|2320.6|2320.3|2321|2320.7|2320|2319.7|174
1619694000000|2021-04-29 11:00:00|2320.4|2320.1|2320.8|2320.5|2321.5|2321.2|2320.1|2319.8|177
1619694300000|2021-04-29 11:05:00|2320.6|2320.3|2321.2|2320.9|2321.7|2321.4|2320.6|2320.3|110
1619694600000|2021-04-29 11:10:00|2320.8|2320.5|2319.9|2319.6|2321.1|2320.8|2319.5|2319.2|185
1619694900000|2021-04-29 11:15:00|2319.7|2319.4|2319.6|2319.3|2320.3|2320|2319.3|2319|184
1619695200000|2021-04-29 11:20:00|2319.3|2319|2319.9|2319.6|2319.9|2319.6|2318.9|2318.6|131
1619695500000|2021-04-29 11:25:00|2319.8|2319.5|2319.7|2319.4|2320.4|2320.1|2319.5|2319.2|56
1619695800000|2021-04-29 11:30:00|2319.5|2319.2|2320.1|2319.8|2321.4|2321.1|2319.4|2319.1|157
1619696100000|2021-04-29 11:35:00|2319.9|2319.6|2320.9|2320.6|2321.3|2321|2319.4|2319.1|170
1619696400000|2021-04-29 11:40:00|2320.7|2320.4|2320.8|2320.5|2321.8|2321.5|2320.7|2320.4|210
1619696700000|2021-04-29 11:45:00|2321|2320.7|2322.5|2322.2|2322.9|2322.6|2320.6|2320.3|168
1619697000000|2021-04-29 11:50:00|2322.6|2322.3|2322|2321.7|2322.7|2322.4|2321.6|2321.3|85
1619697300000|2021-04-29 11:55:00|2321.7|2321.4|2322.8|2322.5|2322.8|2322.5|2321.3|2321|155
1619697600000|2021-04-29 12:00:00|2322.3|2322|2324.2|2323.9|2324.5|2324.2|2321.9|2321.6|653
1619697900000|2021-04-29 12:05:00|2324.1|2323.8|2324.3|2324|2324.6|2324.3|2323.8|2323.5|312
1619698200000|2021-04-29 12:10:00|2324.4|2324.1|2325.4|2325.1|2326.3|2326|2324.3|2324|494
1619698500000|2021-04-29 12:15:00|2325.5|2325.2|2325.3|2325|2325.9|2325.6|2324.5|2324.2|306
1619698800000|2021-04-29 12:20:00|2325|2324.7|2325.3|2325|2326.1|2325.8|2324.6|2324.3|158
1619699100000|2021-04-29 12:25:00|2325.4|2325.1|2325.5|2325.2|2326.1|2325.8|2324.9|2324.6|174
1619699400000|2021-04-29 12:30:00|2325.4|2325.1|2324|2323.7|2326.4|2326.1|2324|2323.7|485
1619699700000|2021-04-29 12:35:00|2324.2|2323.9|2324.4|2324.1|2324.6|2324.3|2322.5|2322.2|419
1619700000000|2021-04-29 12:40:00|2324.2|2323.9|2325.5|2325.2|2325.6|2325.3|2323.8|2323.5|422
1619700300000|2021-04-29 12:45:00|2325.4|2325.1|2324.2|2323.9|2325.4|2325.1|2323.6|2323.3|271
1619700600000|2021-04-29 12:50:00|2324.4|2324.1|2324|2323.7|2324.6|2324.3|2323.6|2323.3|125
1619700900000|2021-04-29 12:55:00|2324.1|2323.8|2324.2|2323.9|2324.6|2324.3|2323.6|2323.3|168
1619701200000|2021-04-29 13:00:00|2324.3|2324|2322.3|2322|2325.4|2325.1|2322.2|2321.9|615
1619701500000|2021-04-29 13:05:00|2322.2|2321.9|2321.4|2321.1|2322.4|2322.1|2320.1|2319.8|512
1619701800000|2021-04-29 13:10:00|2321.5|2321.2|2321.7|2321.4|2322|2321.7|2321.1|2320.8|281
1619702100000|2021-04-29 13:15:00|2321.8|2321.5|2322|2321.7|2322|2321.7|2320.5|2320.2|277
1619702400000|2021-04-29 13:20:00|2321.8|2321.5|2322.3|2322|2322.9|2322.6|2321.8|2321.5|256
1619702700000|2021-04-29 13:25:00|2322.4|2322.1|2325.9|2325.6|2326|2325.7|2321.9|2321.6|586
1619703000000|2021-04-29 13:30:00|2325.5|2325.2|2317.3|2317|2325.5|2325.2|2315.9|2315.6|5641
1619703300000|2021-04-29 13:35:00|2317.2|2316.9|2317.9|2317.6|2319.1|2318.8|2315.6|2315.3|3009
1619703600000|2021-04-29 13:40:00|2318|2317.7|2315|2314.7|2318.2|2317.9|2313|2312.7|3752
1619703900000|2021-04-29 13:45:00|2314.9|2314.6|2315.1|2314.8|2317.3|2317|2311.4|2311.1|2998
1619704200000|2021-04-29 13:50:00|2315|2314.7|2309.6|2309.3|2316|2315.7|2309.1|2308.8|2873
1619704500000|2021-04-29 13:55:00|2309.4|2309.1|2310.2|2309.9|2312.1|2311.8|2307.7|2307.4|2284
1619704800000|2021-04-29 14:00:00|2310.3|2310|2310.9|2310.6|2312.1|2311.8|2304.6|2304.3|4295
1619705100000|2021-04-29 14:05:00|2310.6|2310.3|2310.3|2310|2313.5|2313.2|2308.3|2308|2208
1619705400000|2021-04-29 14:10:00|2310.2|2309.9|2309.7|2309.4|2313.7|2313.4|2307.7|2307.4|2598
1619705700000|2021-04-29 14:15:00|2309.8|2309.5|2307.5|2307.2|2309.9|2309.6|2306|2305.7|2024
1619706000000|2021-04-29 14:20:00|2307.2|2306.9|2310.1|2309.8|2310.4|2310.1|2305.6|2305.3|3708
1619706300000|2021-04-29 14:25:00|2309.8|2309.5|2302.3|2302|2310.3|2310|2301.3|2301|5059
1619706600000|2021-04-29 14:30:00|2302.5|2302.2|2296.1|2295.8|2303.2|2302.9|2295.6|2295.3|5157
1619706900000|2021-04-29 14:35:00|2295.9|2295.6|2294|2293.7|2295.9|2295.6|2289.7|2289.4|5383
1619707200000|2021-04-29 14:40:00|2293.8|2293.5|2297|2296.7|2298|2297.7|2293.6|2293.3|2428
1619707500000|2021-04-29 14:45:00|2296.9|2296.6|2292.3|2292|2297|2296.7|2291.4|2291.1|3460
1619707800000|2021-04-29 14:50:00|2292.1|2291.8|2297.2|2296.9|2299.8|2299.5|2291.9|2291.6|4195
1619708100000|2021-04-29 14:55:00|2297.1|2296.8|2301.5|2301.2|2301.9|2301.6|2296.1|2295.8|1855
1619708400000|2021-04-29 15:00:00|2301.2|2300.9|2302.2|2301.9|2302.9|2302.6|2299.6|2299.3|1799
1619708700000|2021-04-29 15:05:00|2302|2301.7|2302.4|2302.1|2303.4|2303.1|2301.3|2301|1651
1619709000000|2021-04-29 15:10:00|2302.3|2302|2301.3|2301|2303.3|2303|2300.2|2299.9|1338
1619709300000|2021-04-29 15:15:00|2301.1|2300.8|2298.5|2298.2|2301.3|2301|2297.1|2296.8|1332
1619709600000|2021-04-29 15:20:00|2298.6|2298.3|2300.4|2300.1|2300.7|2300.4|2297|2296.7|1564
1619709900000|2021-04-29 15:25:00|2300.5|2300.2|2300.2|2299.9|2300.7|2300.4|2298.1|2297.8|2121
1619710200000|2021-04-29 15:30:00|2300.5|2300.2|2295.7|2295.4|2300.7|2300.4|2295.2|2294.9|1449
1619710500000|2021-04-29 15:35:00|2295.9|2295.6|2293.1|2292.8|2295.9|2295.6|2293.1|2292.8|1358
1619710800000|2021-04-29 15:40:00|2293.4|2293.1|2295.7|2295.4|2297.2|2296.9|2293.2|2292.9|1266
1619711100000|2021-04-29 15:45:00|2295.5|2295.2|2295.4|2295.1|2297.5|2297.2|2294.4|2294.1|784
1619711400000|2021-04-29 15:50:00|2295.3|2295|2293.3|2293|2295.4|2295.1|2293.3|2293|951
1619711700000|2021-04-29 15:55:00|2293.2|2292.9|2289.9|2289.6|2294.1|2293.8|2289.2|2288.9|2121
1619712000000|2021-04-29 16:00:00|2290|2289.7|2283.2|2282.9|2290.6|2290.3|2280.6|2280.3|4410
1619712300000|2021-04-29 16:05:00|2283.3|2283|2276.7|2276.4|2283.3|2283|2274.9|2274.6|4045
1619712600000|2021-04-29 16:10:00|2277.1|2276.8|2281.9|2281.6|2281.9|2281.6|2275.6|2275.3|4047
1619712900000|2021-04-29 16:15:00|2281.7|2281.4|2283.3|2283|2283.8|2283.5|2276.8|2276.5|4508
1619713200000|2021-04-29 16:20:00|2283|2282.7|2280.7|2280.4|2284.6|2284.3|2280.3|2280|1274
1619713500000|2021-04-29 16:25:00|2280.9|2280.6|2279.2|2278.9|2281.8|2281.5|2275.7|2275.4|2406
1619713800000|2021-04-29 16:30:00|2278.9|2278.6|2283.8|2283.5|2284.2|2283.9|2277|2276.7|1627
1619714100000|2021-04-29 16:35:00|2283.3|2283|2283|2282.7|2285.1|2284.8|2281.1|2280.8|1847
1619714400000|2021-04-29 16:40:00|2282.9|2282.6|2283.6|2283.3|2283.7|2283.4|2281.1|2280.8|1299
1619714700000|2021-04-29 16:45:00|2283.5|2283.2|2285.2|2284.9|2285.8|2285.5|2281.8|2281.5|759
1619715000000|2021-04-29 16:50:00|2285.1|2284.8|2289.3|2289|2289.6|2289.3|2284.4|2284.1|1805
1619715300000|2021-04-29 16:55:00|2289.5|2289.2|2286.9|2286.6|2289.5|2289.2|2284.6|2284.3|1221
1619715600000|2021-04-29 17:00:00|2286.8|2286.5|2282.3|2282|2287.2|2286.9|2282.2|2281.9|1142
1619715900000|2021-04-29 17:05:00|2282.6|2282.3|2283.7|2283.4|2287.8|2287.5|2281.8|2281.5|1099
1619716200000|2021-04-29 17:10:00|2283.8|2283.5|2285.9|2285.6|2287|2286.7|2283.2|2282.9|698
1619716500000|2021-04-29 17:15:00|2285.8|2285.5|2286.3|2286|2286.8|2286.5|2284.7|2284.4|613
1619716800000|2021-04-29 17:20:00|2286.4|2286.1|2284.8|2284.5|2286.5|2286.2|2283.4|2283.1|553
1619717100000|2021-04-29 17:25:00|2284.7|2284.4|2286.6|2286.3|2287.7|2287.4|2283.6|2283.3|1109
1619717400000|2021-04-29 17:30:00|2286.8|2286.5|2285.6|2285.3|2287.9|2287.6|2284.5|2284.2|823
1619717700000|2021-04-29 17:35:00|2285.9|2285.6|2283.8|2283.5|2287.1|2286.8|2283.7|2283.4|789
1619718000000|2021-04-29 17:40:00|2283.7|2283.4|2288.3|2288|2288.9|2288.6|2283.4|2283.1|1196
1619718300000|2021-04-29 17:45:00|2288.2|2287.9|2287.5|2287.2|2289.4|2289.1|2286.9|2286.6|807
1619718600000|2021-04-29 17:50:00|2287.3|2287|2285.8|2285.5|2288.8|2288.5|2285.2|2284.9|1202
1619718900000|2021-04-29 17:55:00|2286.1|2285.8|2284.3|2284|2287.6|2287.3|2284|2283.7|1428
1619719200000|2021-04-29 18:00:00|2284.5|2284.2|2286|2285.7|2287.1|2286.8|2283.7|2283.4|572
1619719500000|2021-04-29 18:05:00|2286.2|2285.9|2288.7|2288.4|2289.7|2289.4|2286.1|2285.8|1104
1619719800000|2021-04-29 18:10:00|2288.6|2288.3|2292.1|2291.8|2292.3|2292|2288.5|2288.2|1530
1619720100000|2021-04-29 18:15:00|2292|2291.7|2293.2|2292.9|2293.7|2293.4|2290.7|2290.4|1383
1619720400000|2021-04-29 18:20:00|2293.3|2293|2293.4|2293.1|2293.8|2293.5|2292.6|2292.3|518
1619720700000|2021-04-29 18:25:00|2293.3|2293|2293.6|2293.3|2293.9|2293.6|2292.3|2292|2427
1619721000000|2021-04-29 18:30:00|2293.7|2293.4|2295.5|2295.2|2296.8|2296.5|2293.7|2293.4|1783
1619721300000|2021-04-29 18:35:00|2295.4|2295.1|2297.2|2296.9|2297.3|2297|2295.4|2295.1|1048
1619721600000|2021-04-29 18:40:00|2297.1|2296.8|2297.9|2297.6|2298.4|2298.1|2295.9|2295.6|1270
1619721900000|2021-04-29 18:45:00|2298|2297.7|2296.9|2296.6|2299.6|2299.3|2296.1|2295.8|2115
1619722200000|2021-04-29 18:50:00|2297|2296.7|2297.6|2297.3|2297.9|2297.6|2294.7|2294.4|987
1619722500000|2021-04-29 18:55:00|2297.5|2297.2|2299.6|2299.3|2299.9|2299.6|2297|2296.7|959
1619722800000|2021-04-29 19:00:00|2299.7|2299.4|2299.6|2299.3|2301.6|2301.3|2299.3|2299|1244
1619723100000|2021-04-29 19:05:00|2299.5|2299.2|2299.1|2298.8|2300.9|2300.6|2297|2296.7|1010
1619723400000|2021-04-29 19:10:00|2299.3|2299|2297.4|2297.1|2300.3|2300|2297.4|2297.1|600
1619723700000|2021-04-29 19:15:00|2297.5|2297.2|2293.2|2292.9|2297.7|2297.4|2292.4|2292.1|1191
1619724000000|2021-04-29 19:20:00|2293.3|2293|2289.5|2289.2|2294.9|2294.6|2289|2288.7|1796
1619724300000|2021-04-29 19:25:00|2289.6|2289.3|2288|2287.7|2290.4|2290.1|2287.7|2287.4|1182
1619724600000|2021-04-29 19:30:00|2288.4|2288.1|2291.9|2291.6|2292.3|2292|2287.9|2287.6|1538
1619724900000|2021-04-29 19:35:00|2292|2291.7|2291.3|2291|2292.5|2292.2|2289.6|2289.3|1078
1619725200000|2021-04-29 19:40:00|2291.4|2291.1|2293|2292.7|2293.3|2293|2290.6|2290.3|1100
1619725500000|2021-04-29 19:45:00|2293.3|2293|2295.4|2295.1|2296.4|2296.1|2292.9|2292.6|2327
1619725800000|2021-04-29 19:50:00|2295.5|2295.2|2297.9|2297.6|2298.4|2298.1|2294.1|2293.8|2825
1619726100000|2021-04-29 19:55:00|2297.8|2297.5|2297.4|2297.1|2298.5|2298.2|2294.4|2294.1|5586
1619726400000|2021-04-29 20:00:00|2297.3|2297|2291|2290.7|2297.3|2297|2291|2290.7|2895
1619726700000|2021-04-29 20:05:00|2291.2|2290.9|2291.9|2291.6|2292.9|2292.6|2291|2290.7|976
1619727000000|2021-04-29 20:10:00|2292|2291.7|2291|2290.2|2292.1|2291.8|2289.8|2289.5|1239
1619727300000|2021-04-29 20:15:00|2291.1|2290.3|2290.9|2290.1|2291.1|2290.3|2290.7|2289.9|2
1619727600000|2021-04-29 20:20:00|2290.8|2290|2290.8|2290|2290.9|2290.1|2290.7|2289.9|0
1619727900000|2021-04-29 20:25:00|2290.7|2289.9|2290.7|2289.9|2290.8|2290|2290.7|2289.9|0
1619728200000|2021-04-29 20:30:00|2290|2289.7|2290.1|2289.8|2290.2|2289.9|2289|2288.7|400
1619728500000|2021-04-29 20:35:00|2289.9|2289.6|2288.3|2288|2290|2289.7|2288.3|2288|329
1619728800000|2021-04-29 20:40:00|2288.5|2288.2|2289.1|2288.8|2289.5|2289.2|2288.4|2288.1|134
1619729100000|2021-04-29 20:45:00|2289.2|2288.9|2289.4|2289.1|2289.7|2289.4|2289|2288.7|23
1619729400000|2021-04-29 20:50:00|2289.6|2289.3|2290|2289.7|2290.3|2290|2289.5|2289.2|51
1619729700000|2021-04-29 20:55:00|2290.2|2289.9|2290.3|2289.5|2290.5|2290.2|2290.1|2289.5|55
1619730000000|2021-04-29 21:00:00|2290.4|2289.6|2290.2|2289.4|2290.5|2289.7|2290.2|2289.4|0
1619730300000|2021-04-29 21:05:00|2290.3|2289.5|2290.3|2289.5|2290.3|2289.5|2290.3|2289.5|0
1619730600000|2021-04-29 21:10:00|2290.2|2289.4|2290.2|2289.4|2290.4|2289.6|2290.1|2289.3|0
1619730900000|2021-04-29 21:15:00|2290.1|2289.3|2290.4|2289.6|2290.4|2289.6|2290.1|2289.3|0
1619731200000|2021-04-29 21:20:00|2290.3|2289.5|2290.3|2289.5|2290.4|2289.6|2290.2|2289.4|0
1619731500000|2021-04-29 21:25:00|2290.2|2289.4|2290.4|2289.6|2290.4|2289.6|2290.2|2289.4|0
1619731800000|2021-04-29 21:30:00|2290.5|2289.7|2290.8|2290|2290.8|2290|2290.4|2289.6|0
1619732100000|2021-04-29 21:35:00|2290.7|2289.9|2290.6|2289.8|2290.7|2289.9|2290.6|2289.8|0
1619732700000|2021-04-29 21:45:00|2290.5|2289.7|2290.5|2289.7|2290.5|2289.7|2290.5|2289.7|0
1619733000000|2021-04-29 21:50:00|2290.6|2289.8|2290.6|2289.8|2290.7|2289.9|2290.6|2289.8|0
1619733300000|2021-04-29 21:55:00|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|2290.5|2289.7|0
1619733600000|2021-04-29 22:00:00|2291.4|2291.1|2292|2291.7|2292.7|2292.4|2291|2290.7|233
1619733900000|2021-04-29 22:05:00|2291.9|2291.6|2290.3|2290|2291.9|2291.6|2290.1|2289.8|74
1619734200000|2021-04-29 22:10:00|2290.6|2290.3|2289.7|2289.4|2290.9|2290.6|2289.7|2289.4|57
1619734500000|2021-04-29 22:15:00|2290.1|2289.8|2290.3|2290|2290.3|2290|2289.3|2289|313
1619734800000|2021-04-29 22:20:00|2290.6|2290.3|2290.3|2290|2290.8|2290.5|2289.9|2289.6|27
1619735100000|2021-04-29 22:25:00|2290.4|2290.1|2290.7|2290.4|2290.8|2290.5|2290.3|2290|19
1619735400000|2021-04-29 22:30:00|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.6|2290.3|15
1619735700000|2021-04-29 22:35:00|2290.7|2290.4|2290.3|2290|2290.9|2290.6|2290|2289.7|23
1619736000000|2021-04-29 22:40:00|2290.4|2290.1|2290.6|2290.3|2290.9|2290.6|2290.4|2290.1|23
1619736300000|2021-04-29 22:45:00|2290.8|2290.5|2290.6|2290.3|2290.8|2290.5|2290.3|2290|16
1619736600000|2021-04-29 22:50:00|2290.8|2290.5|2291.4|2291.1|2291.6|2291.3|2290.8|2290.5|27
1619736900000|2021-04-29 22:55:00|2291.5|2291.2|2291.5|2291.2|2291.9|2291.6|2291.4|2291.1|23
1619737200000|2021-04-29 23:00:00|2291.7|2291.4|2291.9|2291.6|2292|2291.7|2291.5|2291.2|31
1619737500000|2021-04-29 23:05:00|2291.8|2291.5|2291.8|2291.5|2292.2|2291.9|2291.7|2291.4|37
1619737800000|2021-04-29 23:10:00|2291.6|2291.3|2291.7|2291.4|2291.8|2291.5|2291.6|2291.3|8
1619738100000|2021-04-29 23:15:00|2291.6|2291.3|2291.9|2291.6|2292|2291.7|2291.6|2291.3|11
1619738400000|2021-04-29 23:20:00|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2291.4|2291.1|17
1619738700000|2021-04-29 23:25:00|2292.1|2291.8|2292.8|2292.5|2293.5|2293.2|2292.1|2291.8|68
1619739000000|2021-04-29 23:30:00|2292.6|2292.3|2292.1|2291.8|2292.6|2292.3|2291.8|2291.5|11
1619739300000|2021-04-29 23:35:00|2291.7|2291.4|2291.1|2290.8|2291.7|2291.4|2290.2|2289.9|84
1619739600000|2021-04-29 23:40:00|2290.9|2290.6|2290.5|2290.2|2291.2|2290.9|2289.9|2289.6|90
1619739900000|2021-04-29 23:45:00|2290.3|2290|2292.7|2292.4|2292.9|2292.6|2290.3|2290|70
1619740200000|2021-04-29 23:50:00|2292.5|2292.2|2292.1|2291.8|2292.7|2292.4|2291.4|2291.1|47
1619740500000|2021-04-29 23:55:00|2292.3|2292|2292.5|2292.2|2293.3|2293|2292.2|2291.9|34
1619740800000|2021-04-30 00:00:00|2293|2292.7|2293.2|2292.9|2294.5|2294.2|2292.3|2292|135
1619741100000|2021-04-30 00:05:00|2293.3|2293|2292.7|2292.4|2293.5|2293.2|2291.9|2291.6|44
1619741400000|2021-04-30 00:10:00|2292.6|2292.3|2293.3|2293|2293.4|2293.1|2291.3|2291|86
1619741700000|2021-04-30 00:15:00|2293|2292.7|2293.4|2293.1|2293.4|2293.1|2292.1|2291.8|68
1619742000000|2021-04-30 00:20:00|2293.5|2293.2|2293.8|2293.5|2293.9|2293.6|2293.2|2292.9|18
1619742300000|2021-04-30 00:25:00|2293.6|2293.3|2294.3|2294|2294.3|2294|2292.3|2292|105
1619742600000|2021-04-30 00:30:00|2294.1|2293.8|2293.4|2293.1|2294.3|2294|2293.3|2293|43
1619742900000|2021-04-30 00:35:00|2293.1|2292.8|2293.3|2293|2293.9|2293.6|2292.9|2292.6|23
1619743200000|2021-04-30 00:40:00|2294|2293.7|2294.6|2294.3|2294.6|2294.3|2293.7|2293.4|37
1619743500000|2021-04-30 00:45:00|2294.7|2294.4|2294.4|2294.1|2294.8|2294.5|2293.9|2293.6|29
1619743800000|2021-04-30 00:50:00|2294.1|2293.8|2293.6|2293.3|2294.5|2294.2|2293.3|2293|25
1619744100000|2021-04-30 00:55:00|2293.3|2293|2292.7|2292.4|2293.4|2293.1|2292.3|2292|58
1619744400000|2021-04-30 01:00:00|2292.9|2292.6|2292.2|2291.9|2293.2|2292.9|2291|2290.7|101
1619744700000|2021-04-30 01:05:00|2292|2291.7|2291.7|2291.4|2292.5|2292.2|2291.7|2291.4|36
1619745000000|2021-04-30 01:10:00|2292.2|2291.9|2292.1|2291.8|2292.4|2292.1|2291.9|2291.6|40
1619745300000|2021-04-30 01:15:00|2292|2291.7|2291.9|2291.6|2292|2291.7|2290.8|2290.5|52
1619745600000|2021-04-30 01:20:00|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291|2290.7|24
1619745900000|2021-04-30 01:25:00|2291.4|2291.1|2292.2|2291.9|2292.2|2291.9|2290.9|2290.6|17
1619746200000|2021-04-30 01:30:00|2292.3|2292|2291.8|2291.5|2292.8|2292.5|2291.6|2291.3|25
1619746500000|2021-04-30 01:35:00|2292|2291.7|2292.1|2291.8|2292.4|2292.1|2291.9|2291.6|12
1619746800000|2021-04-30 01:40:00|2292|2291.7|2291|2290.7|2292|2291.7|2290.7|2290.4|55
1619747100000|2021-04-30 01:45:00|2290.8|2290.5|2291.3|2291|2291.5|2291.2|2290.7|2290.4|26
1619747400000|2021-04-30 01:50:00|2290.5|2290.2|2291.2|2290.9|2291.3|2291|2290.5|2290.2|13
1619747700000|2021-04-30 01:55:00|2291.3|2291|2291|2290.7|2291.3|2291|2291|2290.7|3
1619748000000|2021-04-30 02:00:00|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2289.8|2289.5|34
1619748300000|2021-04-30 02:05:00|2290.1|2289.8|2290.1|2289.8|2290.4|2290.1|2290|2289.7|13
1619748600000|2021-04-30 02:10:00|2289.9|2289.6|2289.4|2289.1|2289.9|2289.6|2289.4|2289.1|17
1619748900000|2021-04-30 02:15:00|2289.6|2289.3|2288.5|2288.2|2289.8|2289.5|2288.5|2288.2|41
1619749200000|2021-04-30 02:20:00|2288.4|2288.1|2288|2287.7|2288.7|2288.4|2287.9|2287.6|66
1619749500000|2021-04-30 02:25:00|2288.2|2287.9|2288.3|2288|2288.4|2288.1|2287.9|2287.6|43
1619749800000|2021-04-30 02:30:00|2288.4|2288.1|2289.6|2289.3|2289.8|2289.5|2288.3|2288|40
1619750100000|2021-04-30 02:35:00|2289.8|2289.5|2290.1|2289.8|2290.1|2289.8|2289.6|2289.3|18
1619750400000|2021-04-30 02:40:00|2289.9|2289.6|2289.5|2289.2|2290.2|2289.9|2289.5|2289.2|12
1619750700000|2021-04-30 02:45:00|2289.9|2289.6|2289.1|2288.8|2290|2289.7|2289|2288.7|23
1619751000000|2021-04-30 02:50:00|2289.3|2289|2289|2288.7|2289.3|2289|2288.9|2288.6|9
1619751300000|2021-04-30 02:55:00|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.4|2288.1|10
1619751600000|2021-04-30 03:00:00|2288.4|2288.1|2288.9|2288.6|2289|2288.7|2288.4|2288.1|22
1619751900000|2021-04-30 03:05:00|2288.7|2288.4|2289.3|2289|2289.3|2289|2288.7|2288.4|13
1619752200000|2021-04-30 03:10:00|2289|2288.7|2288.2|2287.9|2289.1|2288.8|2288.2|2287.9|52
1619752500000|2021-04-30 03:15:00|2288.3|2288|2288.3|2288|2288.6|2288.3|2287.9|2287.6|18
1619752800000|2021-04-30 03:20:00|2288.1|2287.8|2286.9|2286.6|2288.1|2287.8|2286.5|2286.2|74
1619753100000|2021-04-30 03:25:00|2286.8|2286.5|2287.8|2287.5|2287.9|2287.6|2286.8|2286.5|20
1619753400000|2021-04-30 03:30:00|2287.4|2287.1|2288.1|2287.8|2288.1|2287.8|2287.4|2287.1|12
1619753700000|2021-04-30 03:35:00|2288.5|2288.2|2288.8|2288.5|2288.8|2288.5|2288.2|2287.9|11
1619754000000|2021-04-30 03:40:00|2288.6|2288.3|2289|2288.7|2289.3|2289|2288.6|2288.3|51
1619754300000|2021-04-30 03:45:00|2289.1|2288.8|2289.4|2289.1|2289.5|2289.2|2288.8|2288.5|20
1619754600000|2021-04-30 03:50:00|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|9
1619754900000|2021-04-30 03:55:00|2289.1|2288.8|2289.1|2288.8|2289.3|2289|2289.1|2288.8|6
1619755200000|2021-04-30 04:00:00|2289.3|2289|2290.3|2290|2290.3|2290|2289.2|2288.9|38
1619755500000|2021-04-30 04:05:00|2290|2289.7|2290.2|2289.9|2290.2|2289.9|2289.9|2289.6|15
1619755800000|2021-04-30 04:10:00|2290|2289.7|2289.5|2289.2|2290|2289.7|2289.3|2289|8
1619756100000|2021-04-30 04:15:00|2289.7|2289.4|2289|2288.7|2289.7|2289.4|2288.7|2288.4|18
1619756400000|2021-04-30 04:20:00|2288.9|2288.6|2288|2287.7|2289.2|2288.9|2288|2287.7|10
1619756700000|2021-04-30 04:25:00|2288.3|2288|2288.6|2288.3|2288.6|2288.3|2288|2287.7|21
1619757000000|2021-04-30 04:30:00|2288.3|2288|2288.7|2288.4|2288.8|2288.5|2288|2287.7|26
1619757300000|2021-04-30 04:35:00|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|3
1619757600000|2021-04-30 04:40:00|2288.7|2288.4|2288.3|2288|2288.7|2288.4|2288.3|2288|3
1619757900000|2021-04-30 04:45:00|2288.4|2288.1|2287.9|2287.6|2288.4|2288.1|2287.9|2287.6|10
1619758200000|2021-04-30 04:50:00|2288|2287.7|2288.2|2287.9|2288.2|2287.9|2288|2287.7|3
1619758500000|2021-04-30 04:55:00|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288|2287.7|9
1619758800000|2021-04-30 05:00:00|2288.4|2288.1|2288.9|2288.6|2289.2|2288.9|2288.3|2288|34
1619759100000|2021-04-30 05:05:00|2288.8|2288.5|2288.9|2288.6|2289.1|2288.8|2288.8|2288.5|14
1619759400000|2021-04-30 05:10:00|2288.7|2288.4|2287.8|2287.5|2288.8|2288.5|2287.8|2287.5|22
1619759700000|2021-04-30 05:15:00|2287.3|2287|2287.9|2287.6|2288.2|2287.9|2287|2286.7|51
1619760000000|2021-04-30 05:20:00|2287.7|2287.4|2287.2|2286.9|2287.9|2287.6|2287.1|2286.8|22
1619760300000|2021-04-30 05:25:00|2287.1|2286.8|2285.7|2285.4|2287.3|2287|2285.5|2285.2|92
1619760600000|2021-04-30 05:30:00|2285.6|2285.3|2285.4|2285.1|2286|2285.7|2285|2284.7|131
1619760900000|2021-04-30 05:35:00|2285.2|2284.9|2285.8|2285.5|2285.9|2285.6|2285|2284.7|55
1619761200000|2021-04-30 05:40:00|2285.6|2285.3|2285.2|2284.9|2285.8|2285.5|2285|2284.7|52
1619761500000|2021-04-30 05:45:00|2285|2284.7|2285.5|2285.2|2285.5|2285.2|2284.7|2284.4|147
1619761800000|2021-04-30 05:50:00|2285.6|2285.3|2285.3|2285|2286|2285.7|2285.3|2285|40
1619762100000|2021-04-30 05:55:00|2285.5|2285.2|2286.2|2285.9|2286.6|2286.3|2285.1|2284.8|58
1619762400000|2021-04-30 06:00:00|2286.3|2286|2289.1|2288.8|2289.5|2289.2|2286.2|2285.9|100
1619762700000|2021-04-30 06:05:00|2289.3|2289|2288.5|2288.2|2289.8|2289.5|2288.3|2288|28
1619763000000|2021-04-30 06:10:00|2288.1|2287.8|2288.4|2288.1|2288.6|2288.3|2288.1|2287.8|15
1619763300000|2021-04-30 06:15:00|2289|2288.7|2289.7|2289.4|2289.7|2289.4|2288.6|2288.3|22
1619763600000|2021-04-30 06:20:00|2289.4|2289.1|2289.5|2289.2|2289.8|2289.5|2289.3|2289|12
1619763900000|2021-04-30 06:25:00|2289.4|2289.1|2289.4|2289.1|2289.8|2289.5|2289|2288.7|23
1619764200000|2021-04-30 06:30:00|2289.3|2289|2288.9|2288.6|2289.3|2289|2288.3|2288|23
1619764500000|2021-04-30 06:35:00|2289.3|2289|2288.4|2288.1|2289.8|2289.5|2288.4|2288.1|45
1619764800000|2021-04-30 06:40:00|2288.7|2288.4|2288|2287.7|2289|2288.7|2288|2287.7|14
1619765100000|2021-04-30 06:45:00|2288.5|2288.2|2289|2288.7|2289.1|2288.8|2288.5|2288.2|6
1619765400000|2021-04-30 06:50:00|2289.2|2288.9|2289.5|2289.2|2289.8|2289.5|2289|2288.7|76
1619765700000|2021-04-30 06:55:00|2289.2|2288.9|2288.9|2288.6|2289.5|2289.2|2288.8|2288.5|53
1619766000000|2021-04-30 07:00:00|2289|2288.7|2287|2286.7|2289.3|2289|2286.9|2286.6|457
1619766300000|2021-04-30 07:05:00|2287.1|2286.8|2287.9|2287.6|2288.5|2288.2|2286.7|2286.4|155
1619766600000|2021-04-30 07:10:00|2288|2287.7|2288|2287.7|2288.8|2288.5|2287.4|2287.1|60
1619766900000|2021-04-30 07:15:00|2288.5|2288.2|2287.1|2286.8|2288.7|2288.4|2286.9|2286.6|108
1619767200000|2021-04-30 07:20:00|2286.5|2286.2|2286.9|2286.6|2287|2286.7|2286.2|2285.9|53
1619767500000|2021-04-30 07:25:00|2287.2|2286.9|2285.5|2285.2|2287.3|2287|2285.5|2285.2|35
1619767800000|2021-04-30 07:30:00|2285.6|2285.3|2286.3|2286|2286.9|2286.6|2285.6|2285.3|40
1619768100000|2021-04-30 07:35:00|2286.2|2285.9|2286.1|2285.8|2286.6|2286.3|2285.8|2285.5|24
1619768400000|2021-04-30 07:40:00|2286|2285.7|2286.9|2286.6|2287.3|2287|2286|2285.7|59
1619768700000|2021-04-30 07:45:00|2287.2|2286.9|2287.8|2287.5|2288.3|2288|2287.2|2286.9|49
1619769000000|2021-04-30 07:50:00|2287.7|2287.4|2287.5|2287.2|2287.8|2287.5|2287.2|2286.9|15
1619769300000|2021-04-30 07:55:00|2287.3|2287|2287.3|2287|2287.9|2287.6|2286.8|2286.5|22
1619769600000|2021-04-30 08:00:00|2287.4|2287.1|2285.8|2285.5|2287.4|2287.1|2285.8|2285.5|58
1619769900000|2021-04-30 08:05:00|2285.5|2285.2|2284.2|2283.9|2286|2285.7|2284.2|2283.9|68
1619770200000|2021-04-30 08:10:00|2284.4|2284.1|2285.4|2285.1|2286.2|2285.9|2284.4|2284.1|72
1619770500000|2021-04-30 08:15:00|2285.5|2285.2|2286.1|2285.8|2286.1|2285.8|2284.7|2284.4|55
1619770800000|2021-04-30 08:20:00|2286.2|2285.9|2287|2286.7|2287.3|2287|2286|2285.7|36
1619771100000|2021-04-30 08:25:00|2287.2|2286.9|2287.7|2287.4|2288|2287.7|2286.8|2286.5|45
1619771400000|2021-04-30 08:30:00|2287.6|2287.3|2287.6|2287.3|2288|2287.7|2286.7|2286.4|68
1619771700000|2021-04-30 08:35:00|2287.4|2287.1|2286.2|2285.9|2287.7|2287.4|2286.2|2285.9|50
1619772000000|2021-04-30 08:40:00|2286.1|2285.8|2286.4|2286.1|2287.1|2286.8|2285.9|2285.6|89
1619772300000|2021-04-30 08:45:00|2286.1|2285.8|2285.5|2285.2|2286.1|2285.8|2284.9|2284.6|137
1619772600000|2021-04-30 08:50:00|2285.7|2285.4|2286.2|2285.9|2286.6|2286.3|2285.7|2285.4|26
1619772900000|2021-04-30 08:55:00|2286.6|2286.3|2286|2285.7|2286.9|2286.6|2285.8|2285.5|71
1619773200000|2021-04-30 09:00:00|2286.1|2285.8|2287.1|2286.8|2287.1|2286.8|2286.1|2285.8|55
1619773500000|2021-04-30 09:05:00|2287.2|2286.9|2288.1|2287.8|2289.2|2288.9|2286.6|2286.3|235
1619773800000|2021-04-30 09:10:00|2288.3|2288|2288|2287.7|2288.6|2288.3|2287.4|2287.1|27
1619774100000|2021-04-30 09:15:00|2288.4|2288.1|2287.5|2287.2|2288.6|2288.3|2287.5|2287.2|51
1619774400000|2021-04-30 09:20:00|2287.4|2287.1|2287.5|2287.2|2288.1|2287.8|2286.9|2286.6|68
1619774700000|2021-04-30 09:25:00|2287.7|2287.4|2287.5|2287.2|2288.1|2287.8|2287.5|2287.2|17
1619775000000|2021-04-30 09:30:00|2287|2286.7|2288.5|2288.2|2288.8|2288.5|2287|2286.7|25
1619775300000|2021-04-30 09:35:00|2288.8|2288.5|2287|2286.7|2288.9|2288.6|2286.6|2286.3|41
1619775600000|2021-04-30 09:40:00|2286.6|2286.3|2286.4|2286.1|2286.7|2286.4|2283.5|2283.2|244
1619775900000|2021-04-30 09:45:00|2286.8|2286.5|2287.1|2286.8|2287.5|2287.2|2286.1|2285.8|48
1619776200000|2021-04-30 09:50:00|2287.5|2287.2|2285.5|2285.2|2287.5|2287.2|2285.3|2285|38
1619776500000|2021-04-30 09:55:00|2286.1|2285.8|2285.4|2285.1|2286.3|2286|2284.4|2284.1|89
1619776800000|2021-04-30 10:00:00|2285|2284.7|2283.6|2283.3|2285|2284.7|2283.5|2283.2|67
1619777100000|2021-04-30 10:05:00|2283.5|2283.2|2283.4|2283.1|2283.7|2283.4|2281.3|2281|243
1619777400000|2021-04-30 10:10:00|2283.7|2283.4|2283.5|2283.2|2284.1|2283.8|2283.1|2282.8|71
1619777700000|2021-04-30 10:15:00|2283.4|2283.1|2282.1|2281.8|2283.4|2283.1|2281.8|2281.5|25
1619778000000|2021-04-30 10:20:00|2281.9|2281.6|2279.8|2279.5|2283|2282.7|2278.6|2278.3|410
1619778300000|2021-04-30 10:25:00|2280.1|2279.8|2281.3|2281|2281.4|2281.1|2280|2279.7|78
1619778600000|2021-04-30 10:30:00|2281.6|2281.3|2281.2|2280.9|2281.8|2281.5|2280.2|2279.9|84
1619778900000|2021-04-30 10:35:00|2280.9|2280.6|2279.8|2279.5|2281.4|2281.1|2279|2278.7|79
1619779200000|2021-04-30 10:40:00|2279.6|2279.3|2276.1|2275.8|2279.6|2279.3|2275|2274.7|431
1619779500000|2021-04-30 10:45:00|2276|2275.7|2273.7|2273.4|2276.9|2276.6|2273.3|2273|225
1619779800000|2021-04-30 10:50:00|2273.4|2273.1|2272.9|2272.6|2273.6|2273.3|2270.6|2270.3|316
1619780100000|2021-04-30 10:55:00|2273.4|2273.1|2275|2274.7|2275.5|2275.2|2273.3|2273|172
1619780400000|2021-04-30 11:00:00|2275.1|2274.8|2275.2|2274.9|2275.8|2275.5|2273.6|2273.3|168
1619780700000|2021-04-30 11:05:00|2274.9|2274.6|2276.6|2276.3|2276.6|2276.3|2274.9|2274.6|62
1619781000000|2021-04-30 11:10:00|2276.7|2276.4|2278.6|2278.3|2279.2|2278.9|2276.4|2276.1|220
1619781300000|2021-04-30 11:15:00|2278.8|2278.5|2278.4|2278.1|2279.8|2279.5|2277.7|2277.4|151
1619781600000|2021-04-30 11:20:00|2278.2|2277.9|2278.1|2277.8|2280|2279.7|2278|2277.7|156
1619781900000|2021-04-30 11:25:00|2278.2|2277.9|2277.7|2277.4|2279.6|2279.3|2277.6|2277.3|356
1619782200000|2021-04-30 11:30:00|2277.8|2277.5|2279|2278.7|2280.9|2280.6|2277.7|2277.4|249
1619782500000|2021-04-30 11:35:00|2279.4|2279.1|2278.5|2278.2|2280.5|2280.2|2278.4|2278.1|141
1619782800000|2021-04-30 11:40:00|2278.6|2278.3|2279|2278.7|2279.8|2279.5|2278.6|2278.3|74
1619783100000|2021-04-30 11:45:00|2279.4|2279.1|2277.8|2277.5|2279.4|2279.1|2277.6|2277.3|126
1619783400000|2021-04-30 11:50:00|2277.5|2277.2|2278|2277.7|2278.4|2278.1|2276.2|2275.9|216
1619783700000|2021-04-30 11:55:00|2277.7|2277.4|2279.1|2278.8|2279.1|2278.8|2277.5|2277.2|85
1619784000000|2021-04-30 12:00:00|2278.8|2278.5|2279|2278.7|2279.8|2279.5|2277.9|2277.6|138
1619784300000|2021-04-30 12:05:00|2278.8|2278.5|2277.6|2277.3|2279|2278.7|2277.6|2277.3|202
1619784600000|2021-04-30 12:10:00|2277.8|2277.5|2275.2|2274.9|2279.4|2279.1|2275.2|2274.9|958
1619784900000|2021-04-30 12:15:00|2275.4|2275.1|2276.6|2276.3|2277.1|2276.8|2274.6|2274.3|201
1619785200000|2021-04-30 12:20:00|2276.9|2276.6|2278.6|2278.3|2278.9|2278.6|2276.9|2276.6|176
1619785500000|2021-04-30 12:25:00|2278.8|2278.5|2278.7|2278.4|2280.3|2280|2278.3|2278|379
1619785800000|2021-04-30 12:30:00|2278.8|2278.5|2273|2272.7|2278.8|2278.5|2272.5|2272.2|889
1619786100000|2021-04-30 12:35:00|2273.1|2272.8|2263.5|2263.2|2273.1|2272.8|2262.7|2262.4|2865
1619786400000|2021-04-30 12:40:00|2264.4|2264.1|2265.3|2265|2267.6|2267.3|2262.8|2262.5|909
1619786700000|2021-04-30 12:45:00|2265.4|2265.1|2267.5|2267.2|2267.6|2267.3|2265|2264.7|991
1619787000000|2021-04-30 12:50:00|2267.6|2267.3|2271.7|2271.4|2272.6|2272.3|2267.6|2267.3|560
1619787300000|2021-04-30 12:55:00|2272|2271.7|2273.8|2273.5|2274.3|2274|2269.9|2269.6|454
1619787600000|2021-04-30 13:00:00|2273.9|2273.6|2273.3|2273|2274.4|2274.1|2271.1|2270.8|811
1619787900000|2021-04-30 13:05:00|2273.1|2272.8|2272.5|2272.2|2273.1|2272.8|2270|2269.7|390
1619788200000|2021-04-30 13:10:00|2272.3|2272|2275|2274.7|2275.1|2274.8|2271.6|2271.3|483
1619788500000|2021-04-30 13:15:00|2274.7|2274.4|2274.3|2274|2276|2275.7|2273.7|2273.4|562
1619788800000|2021-04-30 13:20:00|2274.1|2273.8|2274.4|2274.1|2274.7|2274.4|2273.2|2272.9|533
1619789100000|2021-04-30 13:25:00|2274.3|2274|2273.2|2272.9|2276.6|2276.3|2273.2|2272.9|760
1619789400000|2021-04-30 13:30:00|2273.3|2273|2281.6|2281.3|2283.5|2283.2|2271.6|2271.3|8613
1619789700000|2021-04-30 13:35:00|2281.8|2281.5|2283.5|2283.2|2284.1|2283.8|2279.8|2279.5|4199
1619790000000|2021-04-30 13:40:00|2283.2|2282.9|2281.9|2281.6|2283.9|2283.6|2280.3|2280|2743
1619790300000|2021-04-30 13:45:00|2281.6|2281.3|2286.1|2285.8|2286.4|2286.1|2280.3|2280|4196
1619790600000|2021-04-30 13:50:00|2286.7|2286.4|2284.1|2283.8|2287.4|2287.1|2282.8|2282.5|2194
1619790900000|2021-04-30 13:55:00|2284.3|2284|2287.4|2287.1|2288|2287.7|2282.7|2282.4|1765
1619791200000|2021-04-30 14:00:00|2287.3|2287|2288|2287.7|2289.3|2289|2284.6|2284.3|2697
1619791500000|2021-04-30 14:05:00|2288.1|2287.8|2292.2|2291.9|2292.7|2292.4|2286.3|2286|2587
1619791800000|2021-04-30 14:10:00|2292|2291.7|2291.1|2290.8|2294|2293.7|2290.3|2290|2212
1619792100000|2021-04-30 14:15:00|2290.8|2290.5|2292.4|2292.1|2292.9|2292.6|2290.5|2290.2|1141
1619792400000|2021-04-30 14:20:00|2292.3|2292|2289.1|2288.8|2292.8|2292.5|2287.6|2287.3|2222
1619792700000|2021-04-30 14:25:00|2289.2|2288.9|2290.2|2289.9|2291.9|2291.6|2285.1|2284.8|2229
1619793000000|2021-04-30 14:30:00|2290|2289.7|2286|2285.7|2291|2290.7|2285.6|2285.3|1842
1619793300000|2021-04-30 14:35:00|2286.1|2285.8|2279.5|2279.2|2287.9|2287.6|2278.3|2278|3435
1619793600000|2021-04-30 14:40:00|2279.4|2279.1|2279.7|2279.4|2280.4|2280.1|2276.7|2276.4|2137
1619793900000|2021-04-30 14:45:00|2279.8|2279.5|2275.5|2275.2|2281.8|2281.5|2275.3|2275|2524
1619794200000|2021-04-30 14:50:00|2275.4|2275.1|2276.6|2276.3|2278.5|2278.2|2274.4|2274.1|1806
1619794500000|2021-04-30 14:55:00|2276.7|2276.4|2276.3|2276|2278.5|2278.2|2275.1|2274.8|1182
1619794800000|2021-04-30 15:00:00|2276.2|2275.9|2275.4|2275.1|2276.3|2276|2271.2|2270.9|2585
1619795100000|2021-04-30 15:05:00|2275|2274.7|2274.9|2274.6|2276.9|2276.6|2273.4|2273.1|1252
1619795400000|2021-04-30 15:10:00|2274.8|2274.5|2276.1|2275.8|2277.9|2277.6|2273.6|2273.3|1539
1619795700000|2021-04-30 15:15:00|2275.8|2275.5|2275.5|2275.2|2278.3|2278|2274.4|2274.1|1526
1619796000000|2021-04-30 15:20:00|2275.6|2275.3|2278|2277.7|2278.9|2278.6|2274.1|2273.8|1946
1619796300000|2021-04-30 15:25:00|2278.3|2278|2276.9|2276.6|2278.5|2278.2|2275.3|2275|1045
1619796600000|2021-04-30 15:30:00|2276.8|2276.5|2278.7|2278.4|2279.7|2279.4|2274|2273.7|2376
1619796900000|2021-04-30 15:35:00|2278.8|2278.5|2277.8|2277.5|2279.7|2279.4|2277.3|2277|1920
1619797200000|2021-04-30 15:40:00|2277.7|2277.4|2275.3|2275|2277.7|2277.4|2274.8|2274.5|753
1619797500000|2021-04-30 15:45:00|2275.2|2274.9|2276.7|2276.4|2277.2|2276.9|2274.3|2274|1253
1619797800000|2021-04-30 15:50:00|2276.6|2276.3|2278|2277.7|2278|2277.7|2275|2274.7|1017
1619798100000|2021-04-30 15:55:00|2277.7|2277.4|2278.2|2277.9|2279.9|2279.6|2277.4|2277.1|1246
1619798400000|2021-04-30 16:00:00|2278.5|2278.2|2278.4|2278.1|2279.7|2279.4|2277.4|2277.1|697
1619798700000|2021-04-30 16:05:00|2278.1|2277.8|2278.6|2278.3|2281|2280.7|2278.1|2277.8|1140
1619799000000|2021-04-30 16:10:00|2278.3|2278|2277|2276.7|2280.3|2280|2276.3|2276|924
1619799300000|2021-04-30 16:15:00|2277.1|2276.8|2276.1|2275.8|2277.2|2276.9|2274.3|2274|1513
1619799600000|2021-04-30 16:20:00|2276.2|2275.9|2275.5|2275.2|2277.9|2277.6|2274.2|2273.9|695
1619799900000|2021-04-30 16:25:00|2275.6|2275.3|2277.3|2277|2277.3|2277|2274.2|2273.9|534
1619800200000|2021-04-30 16:30:00|2277.6|2277.3|2276.8|2276.5|2278.8|2278.5|2274.4|2274.1|873
1619800500000|2021-04-30 16:35:00|2276.6|2276.3|2277.2|2276.9|2277.7|2277.4|2275.1|2274.8|1673
1619800800000|2021-04-30 16:40:00|2277|2276.7|2278.5|2278.2|2278.6|2278.3|2275|2274.7|1228
1619801100000|2021-04-30 16:45:00|2278.3|2278|2277.5|2277.2|2278.8|2278.5|2276.7|2276.4|333
1619801400000|2021-04-30 16:50:00|2277.4|2277.1|2275|2274.7|2277.8|2277.5|2274.6|2274.3|546
1619801700000|2021-04-30 16:55:00|2274.9|2274.6|2277.8|2277.5|2278.2|2277.9|2273.2|2272.9|1984
1619802000000|2021-04-30 17:00:00|2277.6|2277.3|2276|2275.7|2277.8|2277.5|2275.1|2274.8|729
1619802300000|2021-04-30 17:05:00|2276.1|2275.8|2276.6|2276.3|2277.3|2277|2275.2|2274.9|859
1619802600000|2021-04-30 17:10:00|2276.7|2276.4|2275.3|2275|2276.8|2276.5|2274.5|2274.2|795
1619802900000|2021-04-30 17:15:00|2275.5|2275.2|2274.6|2274.3|2276.4|2276.1|2273.6|2273.3|776
1619803200000|2021-04-30 17:20:00|2274.5|2274.2|2276.1|2275.8|2276.7|2276.4|2273.5|2273.2|1349
1619803500000|2021-04-30 17:25:00|2276.3|2276|2276.2|2275.9|2276.6|2276.3|2275.2|2274.9|544
1619803800000|2021-04-30 17:30:00|2275.9|2275.6|2276.7|2276.4|2276.8|2276.5|2275.3|2275|554
1619804100000|2021-04-30 17:35:00|2276.6|2276.3|2275.7|2275.4|2277.2|2276.9|2275.3|2275|434
1619804400000|2021-04-30 17:40:00|2275.5|2275.2|2273|2272.7|2275.6|2275.3|2273|2272.7|892
1619804700000|2021-04-30 17:45:00|2272.9|2272.6|2268.9|2268.6|2273.3|2273|2266.7|2266.4|3360
1619805000000|2021-04-30 17:50:00|2268.4|2268.1|2266.4|2266.1|2269.8|2269.5|2264.5|2264.2|3176
1619805300000|2021-04-30 17:55:00|2266.3|2266|2263.9|2263.6|2266.4|2266.1|2260.5|2260.2|2453
1619805600000|2021-04-30 18:00:00|2264.3|2264|2262.2|2261.9|2265.8|2265.5|2261.1|2260.8|2260
1619805900000|2021-04-30 18:05:00|2262.5|2262.2|2265.6|2265.3|2265.8|2265.5|2262.2|2261.9|1642
1619806200000|2021-04-30 18:10:00|2265.7|2265.4|2266.8|2266.5|2268|2267.7|2264.4|2264.1|1399
1619806500000|2021-04-30 18:15:00|2266.6|2266.3|2267|2266.7|2267.3|2267|2265.4|2265.1|1196
1619806800000|2021-04-30 18:20:00|2267.1|2266.8|2266.3|2266|2268.1|2267.8|2265.2|2264.9|1422
1619807100000|2021-04-30 18:25:00|2266.5|2266.2|2265.8|2265.5|2267|2266.7|2264.3|2264|3215
1619807400000|2021-04-30 18:30:00|2265.9|2265.6|2266.5|2266.2|2267.7|2267.4|2264.7|2264.4|1881
1619807700000|2021-04-30 18:35:00|2266.4|2266.1|2265.4|2265.1|2267.3|2267|2264.7|2264.4|1044
1619808000000|2021-04-30 18:40:00|2265.5|2265.2|2267.7|2267.4|2268.1|2267.8|2265|2264.7|2201
1619808300000|2021-04-30 18:45:00|2267.6|2267.3|2266.2|2265.9|2267.6|2267.3|2265.3|2265|929
1619808600000|2021-04-30 18:50:00|2266.3|2266|2268.1|2267.8|2269.2|2268.9|2263.8|2263.5|2877
1619808900000|2021-04-30 18:55:00|2268|2267.7|2264.2|2263.9|2270.5|2270.2|2263.8|2263.5|1778
1619809200000|2021-04-30 19:00:00|2264.3|2264|2266.1|2265.8|2267.8|2267.5|2264.3|2264|1412
1619809500000|2021-04-30 19:05:00|2266.2|2265.9|2265.2|2264.9|2266.4|2266.1|2263.8|2263.5|1196
1619809800000|2021-04-30 19:10:00|2265.1|2264.8|2262.9|2262.6|2267.1|2266.8|2262.7|2262.4|1759
1619810100000|2021-04-30 19:15:00|2263|2262.7|2261.1|2260.8|2263|2262.7|2259.8|2259.5|2234
1619810400000|2021-04-30 19:20:00|2261.2|2260.9|2266.7|2266.4|2267.6|2267.3|2261|2260.7|1648
1619810700000|2021-04-30 19:25:00|2266.8|2266.5|2267.4|2267.1|2268.1|2267.8|2266.4|2266.1|932
1619811000000|2021-04-30 19:30:00|2267.5|2267.2|2265.9|2265.6|2268.2|2267.9|2264.5|2264.2|1679
1619811300000|2021-04-30 19:35:00|2265.8|2265.5|2264.5|2264.2|2267.9|2267.6|2263.8|2263.5|1336
1619811600000|2021-04-30 19:40:00|2264|2263.7|2262|2261.7|2264.5|2264.2|2262|2261.7|1884
1619811900000|2021-04-30 19:45:00|2261.9|2261.6|2264.4|2264.1|2264.7|2264.4|2258.5|2258.2|4205
1619812200000|2021-04-30 19:50:00|2264.5|2264.2|2265.6|2265.3|2266.5|2266.2|2263.2|2262.9|3612
1619812500000|2021-04-30 19:55:00|2265.9|2265.6|2266|2265.7|2268.5|2268.2|2265|2264.7|18473
1619812800000|2021-04-30 20:00:00|2266.2|2265.9|2269.2|2268.9|2270.2|2269.9|2266|2265.7|5565
1619813100000|2021-04-30 20:05:00|2269.1|2268.8|2268.2|2267.9|2269.3|2269|2268|2267.7|1553
1619813400000|2021-04-30 20:10:00|2267.8|2267.5|2269.6|2268.8|2269.6|2269.3|2267.8|2267.5|1669
1619813700000|2021-04-30 20:15:00|2269.4|2268.6|2269.4|2268.6|2269.6|2268.8|2269.4|2268.6|0
1619814000000|2021-04-30 20:20:00|2269.3|2268.5|2269.5|2268.7|2269.7|2268.9|2269.3|2268.5|0
1619814300000|2021-04-30 20:25:00|2269.6|2268.8|2269.6|2268.8|2269.8|2269|2269.6|2268.8|0
1619814600000|2021-04-30 20:30:00|2269.3|2269|2268.9|2268.6|2269.3|2269|2268.6|2268.3|175
1619814900000|2021-04-30 20:35:00|2268.8|2268.5|2268.6|2268.3|2269.2|2268.9|2267.5|2267.2|469
1619815200000|2021-04-30 20:40:00|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2268.3|2268|134
1619815500000|2021-04-30 20:45:00|2268.8|2268.5|2269.2|2268.9|2269.2|2268.9|2268.8|2268.5|66
1619815800000|2021-04-30 20:50:00|2269|2268.7|2269.7|2269.4|2269.8|2269.5|2269|2268.7|190
1619816100000|2021-04-30 20:55:00|2269.6|2269.3|2270.5|2270.2|2270.6|2270.3|2269.3|2269|259
1619992800000|2021-05-02 22:00:00|2270.5|2269.7|2277.3|2277|2278.2|2277.9|2270.5|2269.7|572
1619993100000|2021-05-02 22:05:00|2277.1|2276.8|2276.7|2276.4|2277.3|2277|2275.2|2274.9|171
1619993400000|2021-05-02 22:10:00|2276.4|2276.1|2275.3|2275|2277|2276.7|2274.7|2274.4|78
1619993700000|2021-05-02 22:15:00|2275.1|2274.8|2276.4|2276.1|2276.4|2276.1|2274.9|2274.6|77
1619994000000|2021-05-02 22:20:00|2276.3|2276|2276.4|2276.1|2276.8|2276.5|2276.3|2276|16
1619994300000|2021-05-02 22:25:00|2276|2275.7|2276.8|2276.5|2276.9|2276.6|2275.9|2275.6|59
1619994600000|2021-05-02 22:30:00|2277.1|2276.8|2276.8|2276.5|2277.7|2277.4|2276.8|2276.5|106
1619994900000|2021-05-02 22:35:00|2277.3|2277|2276.9|2276.6|2277.8|2277.5|2276.8|2276.5|23
1619995200000|2021-05-02 22:40:00|2276.6|2276.3|2277.6|2277.3|2277.9|2277.6|2276.6|2276.3|39
1619995500000|2021-05-02 22:45:00|2277.1|2276.8|2277.3|2277|2277.8|2277.5|2277.1|2276.8|19
1619995800000|2021-05-02 22:50:00|2277.1|2276.8|2277.6|2277.3|2278.1|2277.8|2277|2276.7|71
1619996100000|2021-05-02 22:55:00|2277.3|2277|2277.7|2277.4|2277.7|2277.4|2277.1|2276.8|9
1619996400000|2021-05-02 23:00:00|2277.8|2277.5|2278.2|2277.9|2278.5|2278.2|2277.4|2277.1|74
1619996700000|2021-05-02 23:05:00|2278.3|2278|2278.4|2278.1|2278.8|2278.5|2278.3|2278|55
1619997000000|2021-05-02 23:10:00|2278.7|2278.4|2279.6|2279.3|2280.3|2280|2278.6|2278.3|114
1619997300000|2021-05-02 23:15:00|2279.7|2279.4|2280|2279.7|2281|2280.7|2278.8|2278.5|250
1619997600000|2021-05-02 23:20:00|2280.3|2280|2281.5|2281.2|2281.9|2281.6|2280.3|2280|133
1619997900000|2021-05-02 23:25:00|2281.4|2281.1|2278.8|2278.5|2281.4|2281.1|2278.8|2278.5|113
1619998200000|2021-05-02 23:30:00|2278.7|2278.4|2280|2279.7|2280|2279.7|2278.3|2278|56
1619998500000|2021-05-02 23:35:00|2280.2|2279.9|2279.6|2279.3|2280.3|2280|2279.5|2279.2|22
1619998800000|2021-05-02 23:40:00|2279.7|2279.4|2278.9|2278.6|2279.7|2279.4|2278.9|2278.6|11
1619999100000|2021-05-02 23:45:00|2279.2|2278.9|2280.3|2280|2280.4|2280.1|2279.2|2278.9|40
1619999400000|2021-05-02 23:50:00|2280.5|2280.2|2279.7|2279.4|2280.5|2280.2|2279.7|2279.4|13
1619999700000|2021-05-02 23:55:00|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|10
1620000000000|2021-05-03 00:00:00|2280.1|2279.8|2279.5|2279.2|2281|2280.7|2279.5|2279.2|62
1620000300000|2021-05-03 00:05:00|2279.4|2279.1|2280.1|2279.8|2280.2|2279.9|2279.1|2278.8|30
1620000600000|2021-05-03 00:10:00|2280|2279.7|2281.3|2281|2281.7|2281.4|2279.9|2279.6|43
1620000900000|2021-05-03 00:15:00|2281.6|2281.3|2282.5|2282.2|2283|2282.7|2281|2280.7|131
1620001200000|2021-05-03 00:20:00|2282.9|2282.6|2282.7|2282.4|2283.1|2282.8|2282.2|2281.9|78
1620001500000|2021-05-03 00:25:00|2282.6|2282.3|2282.9|2282.6|2283|2282.7|2282.4|2282.1|21
1620001800000|2021-05-03 00:30:00|2283.1|2282.8|2283.8|2283.5|2283.9|2283.6|2283|2282.7|83
1620002100000|2021-05-03 00:35:00|2283.7|2283.4|2284.3|2284|2284.3|2284|2283.1|2282.8|62
1620002400000|2021-05-03 00:40:00|2284|2283.7|2285|2284.7|2285.2|2284.9|2283.8|2283.5|79
1620002700000|2021-05-03 00:45:00|2285.2|2284.9|2284.7|2284.4|2285.6|2285.3|2283.9|2283.6|60
1620003000000|2021-05-03 00:50:00|2284.6|2284.3|2285.4|2285.1|2285.8|2285.5|2284.2|2283.9|55
1620003300000|2021-05-03 00:55:00|2285.3|2285|2285.4|2285.1|2285.7|2285.4|2285.1|2284.8|38
1620003600000|2021-05-03 01:00:00|2285.5|2285.2|2284.8|2284.5|2285.6|2285.3|2284.4|2284.1|65
1620003900000|2021-05-03 01:05:00|2284.6|2284.3|2283.3|2283|2284.7|2284.4|2283|2282.7|64
1620004200000|2021-05-03 01:10:00|2283.7|2283.4|2283.4|2283.1|2283.8|2283.5|2283.4|2283.1|26
1620004500000|2021-05-03 01:15:00|2283.6|2283.3|2285.1|2284.8|2285.2|2284.9|2283.6|2283.3|69
1620004800000|2021-05-03 01:20:00|2284.7|2284.4|2284.7|2284.4|2284.9|2284.6|2283.6|2283.3|61
1620005100000|2021-05-03 01:25:00|2283.5|2283.2|2283|2282.7|2284|2283.7|2282.7|2282.4|37
1620005400000|2021-05-03 01:30:00|2282.9|2282.6|2282|2281.7|2282.9|2282.6|2281.8|2281.5|76
1620005700000|2021-05-03 01:35:00|2281.9|2281.6|2282.2|2281.9|2282.4|2282.1|2281.8|2281.5|17
1620006000000|2021-05-03 01:40:00|2282.6|2282.3|2282.4|2282.1|2283.1|2282.8|2281.7|2281.4|14
1620006300000|2021-05-03 01:45:00|2282.3|2282|2280.8|2280.5|2282.3|2282|2280.3|2280|53
1620006600000|2021-05-03 01:50:00|2280.9|2280.6|2282|2281.7|2282.1|2281.8|2280.7|2280.4|46
1620006900000|2021-05-03 01:55:00|2281.8|2281.5|2281.1|2280.8|2281.8|2281.5|2280.6|2280.3|22
1620007200000|2021-05-03 02:00:00|2281|2280.7|2279.5|2279.2|2281|2280.7|2278.6|2278.3|143
1620007500000|2021-05-03 02:05:00|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2278.1|2277.8|77
1620007800000|2021-05-03 02:10:00|2278.7|2278.4|2278.6|2278.3|2278.9|2278.6|2278.1|2277.8|34
1620008100000|2021-05-03 02:15:00|2278.3|2278|2278.9|2278.6|2279.1|2278.8|2277.6|2277.3|42
1620008400000|2021-05-03 02:20:00|2278.8|2278.5|2279.6|2279.3|2279.6|2279.3|2278.8|2278.5|19
1620008700000|2021-05-03 02:25:00|2279.7|2279.4|2279.2|2278.9|2279.7|2279.4|2278.7|2278.4|39
1620009000000|2021-05-03 02:30:00|2279.3|2279|2279.3|2279|2279.8|2279.5|2279.3|2279|12
1620009300000|2021-05-03 02:35:00|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2
1620009600000|2021-05-03 02:40:00|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.1|2278.8|9
1620009900000|2021-05-03 02:45:00|2279|2278.7|2278.8|2278.5|2279|2278.7|2278.6|2278.3|9
1620010200000|2021-05-03 02:50:00|2278.6|2278.3|2278.5|2278.2|2279.4|2279.1|2278.5|2278.2|21
1620010500000|2021-05-03 02:55:00|2278.8|2278.5|2279.4|2279.1|2279.4|2279.1|2278.8|2278.5|28
1620010800000|2021-05-03 03:00:00|2279.2|2278.9|2281.2|2280.9|2281.2|2280.9|2279.2|2278.9|31
1620011100000|2021-05-03 03:05:00|2280.8|2280.5|2280|2279.7|2281.1|2280.8|2279.5|2279.2|11
1620011400000|2021-05-03 03:10:00|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|1
1620011700000|2021-05-03 03:15:00|2280.4|2280.1|2280.3|2280|2280.5|2280.2|2280.3|2280|7
1620012000000|2021-05-03 03:20:00|2280.2|2279.9|2279.6|2279.3|2280.5|2280.2|2279.5|2279.2|11
1620012300000|2021-05-03 03:25:00|2279.5|2279.2|2279.3|2279|2280.2|2279.9|2279.3|2279|17
1620012600000|2021-05-03 03:30:00|2279.1|2278.8|2279.6|2279.3|2279.8|2279.5|2279.1|2278.8|8
1620012900000|2021-05-03 03:35:00|2280|2279.7|2280|2279.7|2280.2|2279.9|2279.9|2279.6|7
1620013200000|2021-05-03 03:40:00|2279.8|2279.5|2280.5|2280.2|2280.5|2280.2|2279.7|2279.4|15
1620013500000|2021-05-03 03:45:00|2280.4|2280.1|2280.5|2280.2|2280.6|2280.3|2280.3|2280|7
1620013800000|2021-05-03 03:50:00|2280.3|2280|2280.9|2280.6|2281|2280.7|2280.2|2279.9|15
1620014100000|2021-05-03 03:55:00|2280.8|2280.5|2280.7|2280.4|2280.9|2280.6|2280.6|2280.3|26
1620014400000|2021-05-03 04:00:00|2280.9|2280.6|2280.4|2280.1|2280.9|2280.6|2280.4|2280.1|19
1620014700000|2021-05-03 04:05:00|2280.3|2280|2280.2|2279.9|2280.3|2280|2279.8|2279.5|21
1620015000000|2021-05-03 04:10:00|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.4|2279.1|10
1620015300000|2021-05-03 04:15:00|2279.8|2279.5|2279.3|2279|2279.8|2279.5|2279.3|2279|20
1620015600000|2021-05-03 04:20:00|2279.5|2279.2|2279.2|2278.9|2279.5|2279.2|2278.8|2278.5|16
1620015900000|2021-05-03 04:25:00|2279.1|2278.8|2279|2278.7|2279.2|2278.9|2278.6|2278.3|21
1620016200000|2021-05-03 04:30:00|2279.1|2278.8|2278.7|2278.4|2279.5|2279.2|2278.7|2278.4|8
1620016500000|2021-05-03 04:35:00|2278.5|2278.2|2278.7|2278.4|2279|2278.7|2278.5|2278.2|22
1620016800000|2021-05-03 04:40:00|2279|2278.7|2278.8|2278.5|2279|2278.7|2278.7|2278.4|21
1620017100000|2021-05-03 04:45:00|2279|2278.7|2279.1|2278.8|2279.4|2279.1|2278.9|2278.6|20
1620017400000|2021-05-03 04:50:00|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279.3|2279|4
1620017700000|2021-05-03 04:55:00|2279.8|2279.5|2280.3|2280|2280.5|2280.2|2279.8|2279.5|11
1620018000000|2021-05-03 05:00:00|2280.1|2279.8|2279|2278.7|2280.1|2279.8|2278.9|2278.6|19
1620018300000|2021-05-03 05:05:00|2278.8|2278.5|2279.1|2278.8|2279.6|2279.3|2278.6|2278.3|30
1620018600000|2021-05-03 05:10:00|2279|2278.7|2278.6|2278.3|2279|2278.7|2278.6|2278.3|4
1620018900000|2021-05-03 05:15:00|2278.7|2278.4|2278.3|2278|2278.7|2278.4|2278|2277.7|12
1620019200000|2021-05-03 05:20:00|2279.3|2279|2278.6|2278.3|2279.3|2279|2278.6|2278.3|8
1620019500000|2021-05-03 05:25:00|2278.7|2278.4|2278.6|2278.3|2278.9|2278.6|2278.3|2278|26
1620019800000|2021-05-03 05:30:00|2278.5|2278.2|2277.8|2277.5|2278.5|2278.2|2277.3|2277|43
1620020100000|2021-05-03 05:35:00|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.5|2276.2|25
1620020400000|2021-05-03 05:40:00|2277|2276.7|2277.2|2276.9|2277.6|2277.3|2277|2276.7|12
1620020700000|2021-05-03 05:45:00|2277.3|2277|2277.4|2277.1|2277.7|2277.4|2277.3|2277|18
1620021000000|2021-05-03 05:50:00|2277.6|2277.3|2277.4|2277.1|2277.6|2277.3|2277.2|2276.9|11
1620021300000|2021-05-03 05:55:00|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2
1620021600000|2021-05-03 06:00:00|2277.4|2277.1|2276.2|2275.9|2277.5|2277.2|2276.2|2275.9|26
1620021900000|2021-05-03 06:05:00|2276.4|2276.1|2277.2|2276.9|2278|2277.7|2276.3|2276|24
1620022200000|2021-05-03 06:10:00|2277.5|2277.2|2278|2277.7|2278|2277.7|2277.5|2277.2|30
1620022500000|2021-05-03 06:15:00|2277.8|2277.5|2277.4|2277.1|2277.8|2277.5|2276.9|2276.6|20
1620022800000|2021-05-03 06:20:00|2277.7|2277.4|2277.9|2277.6|2278.1|2277.8|2277.6|2277.3|21
1620023100000|2021-05-03 06:25:00|2278.3|2278|2279.7|2279.4|2279.7|2279.4|2278.3|2278|22
1620023400000|2021-05-03 06:30:00|2279.6|2279.3|2279.2|2278.9|2279.9|2279.6|2278.6|2278.3|23
1620023700000|2021-05-03 06:35:00|2279|2278.7|2278.7|2278.4|2279|2278.7|2278.4|2278.1|17
1620024000000|2021-05-03 06:40:00|2279.2|2278.9|2279.9|2279.6|2279.9|2279.6|2279.2|2278.9|21
1620024300000|2021-05-03 06:45:00|2280|2279.7|2279.8|2279.5|2280.6|2280.3|2279.7|2279.4|24
1620024600000|2021-05-03 06:50:00|2279.6|2279.3|2279.8|2279.5|2279.9|2279.6|2279.6|2279.3|11
1620024900000|2021-05-03 06:55:00|2280|2279.7|2280.8|2280.5|2280.9|2280.6|2280|2279.7|83
1620025200000|2021-05-03 07:00:00|2280.9|2280.6|2280.8|2280.5|2281.9|2281.6|2280.2|2279.9|83
1620025500000|2021-05-03 07:05:00|2281.1|2280.8|2282.7|2282.4|2282.8|2282.5|2280|2279.7|109
1620025800000|2021-05-03 07:10:00|2282.8|2282.5|2282.6|2282.3|2283.1|2282.8|2282.1|2281.8|104
1620026100000|2021-05-03 07:15:00|2282.8|2282.5|2282.7|2282.4|2283.3|2283|2282.4|2282.1|85
1620026400000|2021-05-03 07:20:00|2283.1|2282.8|2287|2286.7|2287.4|2287.1|2282.9|2282.6|255
1620026700000|2021-05-03 07:25:00|2287.1|2286.8|2285.2|2284.9|2287.8|2287.5|2284.6|2284.3|186
1620027000000|2021-05-03 07:30:00|2285.5|2285.2|2284.7|2284.4|2286.6|2286.3|2284.7|2284.4|133
1620027300000|2021-05-03 07:35:00|2285|2284.7|2285.1|2284.8|2285.7|2285.4|2284.9|2284.6|26
1620027600000|2021-05-03 07:40:00|2285.7|2285.4|2284.7|2284.4|2285.8|2285.5|2284.7|2284.4|32
1620027900000|2021-05-03 07:45:00|2285.4|2285.1|2286.3|2286|2286.7|2286.4|2285.4|2285.1|108
1620028200000|2021-05-03 07:50:00|2286.5|2286.2|2286.1|2285.8|2286.7|2286.4|2285.8|2285.5|76
1620028500000|2021-05-03 07:55:00|2286.3|2286|2286.3|2286|2287|2286.7|2286.2|2285.9|93
1620028800000|2021-05-03 08:00:00|2286.2|2285.9|2284.6|2284.3|2286.7|2286.4|2284.6|2284.3|87
1620029100000|2021-05-03 08:05:00|2284.8|2284.5|2285.8|2285.5|2285.8|2285.5|2284.6|2284.3|61
1620029400000|2021-05-03 08:10:00|2285.7|2285.4|2285.7|2285.4|2286|2285.7|2285.1|2284.8|28
1620029700000|2021-05-03 08:15:00|2285.8|2285.5|2286.5|2286.2|2286.6|2286.3|2285.6|2285.3|109
1620030000000|2021-05-03 08:20:00|2286.6|2286.3|2285.7|2285.4|2286.9|2286.6|2285.2|2284.9|86
1620030300000|2021-05-03 08:25:00|2285.3|2285|2285.1|2284.8|2285.7|2285.4|2285|2284.7|75
1620030600000|2021-05-03 08:30:00|2285|2284.7|2285.2|2284.9|2285.3|2285|2284.9|2284.6|58
1620030900000|2021-05-03 08:35:00|2284.9|2284.6|2284.8|2284.5|2285|2284.7|2284.4|2284.1|74
1620031200000|2021-05-03 08:40:00|2284.7|2284.4|2285|2284.7|2285|2284.7|2284.4|2284.1|58
1620031500000|2021-05-03 08:45:00|2285.1|2284.8|2287.2|2286.9|2288.1|2287.8|2285|2284.7|165
1620031800000|2021-05-03 08:50:00|2287.5|2287.2|2286.8|2286.5|2287.5|2287.2|2286.2|2285.9|96
1620032100000|2021-05-03 08:55:00|2286.5|2286.2|2286.6|2286.3|2287.1|2286.8|2285.7|2285.4|43
1620032400000|2021-05-03 09:00:00|2286.4|2286.1|2286.4|2286.1|2287.1|2286.8|2286.4|2286.1|72
1620032700000|2021-05-03 09:05:00|2286.3|2286|2286|2285.7|2286.3|2286|2285.5|2285.2|79
1620033000000|2021-05-03 09:10:00|2285.9|2285.6|2285|2284.7|2286.1|2285.8|2284.3|2284|83
1620033300000|2021-05-03 09:15:00|2284.8|2284.5|2284.7|2284.4|2285.2|2284.9|2284.3|2284|96
1620033600000|2021-05-03 09:20:00|2284.5|2284.2|2283.8|2283.5|2284.9|2284.6|2283.5|2283.2|52
1620033900000|2021-05-03 09:25:00|2283.6|2283.3|2281.3|2281|2284|2283.7|2280.9|2280.6|109
1620034200000|2021-05-03 09:30:00|2280.9|2280.6|2278.7|2278.4|2280.9|2280.6|2277.8|2277.5|208
1620034500000|2021-05-03 09:35:00|2278.9|2278.6|2280.4|2280.1|2280.8|2280.5|2278.9|2278.6|109
1620034800000|2021-05-03 09:40:00|2280.7|2280.4|2278.7|2278.4|2280.7|2280.4|2278.5|2278.2|95
1620035100000|2021-05-03 09:45:00|2279|2278.7|2280.2|2279.9|2280.2|2279.9|2278.6|2278.3|164
1620035400000|2021-05-03 09:50:00|2279.8|2279.5|2279.7|2279.4|2280.1|2279.8|2279.2|2278.9|74
1620035700000|2021-05-03 09:55:00|2280|2279.7|2281.1|2280.8|2281.2|2280.9|2280|2279.7|82
1620036000000|2021-05-03 10:00:00|2281.3|2281|2282.1|2281.8|2282.1|2281.8|2281.1|2280.8|32
1620036300000|2021-05-03 10:05:00|2282.2|2281.9|2281.8|2281.5|2282.8|2282.5|2281.8|2281.5|76
1620036600000|2021-05-03 10:10:00|2282.3|2282|2282|2281.7|2282.3|2282|2281.3|2281|60
1620036900000|2021-05-03 10:15:00|2281.9|2281.6|2283.1|2282.8|2283.4|2283.1|2281.9|2281.6|61
1620037200000|2021-05-03 10:20:00|2283.3|2283|2283.1|2282.8|2284.2|2283.9|2282.9|2282.6|76
1620037500000|2021-05-03 10:25:00|2283.2|2282.9|2283.5|2283.2|2284|2283.7|2282.9|2282.6|63
1620037800000|2021-05-03 10:30:00|2283.6|2283.3|2286|2285.7|2286.7|2286.4|2283.6|2283.3|65
1620038100000|2021-05-03 10:35:00|2286.4|2286.1|2289.3|2289|2289.8|2289.5|2286.4|2286.1|286
1620038400000|2021-05-03 10:40:00|2289.4|2289.1|2289.2|2288.9|2291.3|2291|2288.7|2288.4|214
1620038700000|2021-05-03 10:45:00|2289.7|2289.4|2288.5|2288.2|2290.4|2290.1|2287.8|2287.5|299
1620039000000|2021-05-03 10:50:00|2289|2288.7|2288|2287.7|2289.5|2289.2|2288|2287.7|80
1620039300000|2021-05-03 10:55:00|2287.9|2287.6|2287|2286.7|2288.1|2287.8|2286.8|2286.5|110
1620039600000|2021-05-03 11:00:00|2286.9|2286.6|2288.6|2288.3|2288.6|2288.3|2286.6|2286.3|163
1620039900000|2021-05-03 11:05:00|2288.5|2288.2|2288.9|2288.6|2289.2|2288.9|2288|2287.7|215
1620040200000|2021-05-03 11:10:00|2289.1|2288.8|2287|2286.7|2289.1|2288.8|2286.8|2286.5|170
1620040500000|2021-05-03 11:15:00|2287.4|2287.1|2289.7|2289.4|2289.9|2289.6|2286.7|2286.4|203
1620040800000|2021-05-03 11:20:00|2289.2|2288.9|2289.1|2288.8|2289.8|2289.5|2288.9|2288.6|107
1620041100000|2021-05-03 11:25:00|2289.2|2288.9|2290.2|2289.9|2291.3|2291|2288.7|2288.4|209
1620041400000|2021-05-03 11:30:00|2290.4|2290.1|2290.9|2290.6|2291.7|2291.4|2290.2|2289.9|183
1620041700000|2021-05-03 11:35:00|2291|2290.7|2290.2|2289.9|2291|2290.7|2289.8|2289.5|114
1620042000000|2021-05-03 11:40:00|2290.3|2290|2288.4|2288.1|2290.3|2290|2287.7|2287.4|106
1620042300000|2021-05-03 11:45:00|2288.7|2288.4|2289.2|2288.9|2289.7|2289.4|2288.2|2287.9|177
1620042600000|2021-05-03 11:50:00|2288.8|2288.5|2288.3|2288|2288.9|2288.6|2287.4|2287.1|318
1620042900000|2021-05-03 11:55:00|2288.1|2287.8|2287.7|2287.4|2288.6|2288.3|2287.6|2287.3|91
1620043200000|2021-05-03 12:00:00|2287.9|2287.6|2288.6|2288.3|2288.6|2288.3|2287.1|2286.8|453
1620043500000|2021-05-03 12:05:00|2288.7|2288.4|2292|2291.7|2292|2291.7|2288.6|2288.3|574
1620043800000|2021-05-03 12:10:00|2291.9|2291.6|2293.2|2292.9|2294|2293.7|2291.6|2291.3|774
1620044100000|2021-05-03 12:15:00|2293.3|2293|2292.6|2292.3|2293.6|2293.3|2291.7|2291.4|211
1620044400000|2021-05-03 12:20:00|2292.7|2292.4|2294.1|2293.8|2295.1|2294.8|2292.7|2292.4|413
1620044700000|2021-05-03 12:25:00|2294.3|2294|2292.7|2292.4|2294.3|2294|2292.5|2292.2|267
1620045000000|2021-05-03 12:30:00|2292.6|2292.3|2291.1|2290.8|2293.9|2293.6|2290.1|2289.8|431
1620045300000|2021-05-03 12:35:00|2290.9|2290.6|2290.4|2290.1|2290.9|2290.6|2289.3|2289|321
1620045600000|2021-05-03 12:40:00|2290.6|2290.3|2290.3|2290|2291.8|2291.5|2289.7|2289.4|273
1620045900000|2021-05-03 12:45:00|2290.2|2289.9|2288.7|2288.4|2290.2|2289.9|2288.5|2288.2|168
1620046200000|2021-05-03 12:50:00|2288.8|2288.5|2286.9|2286.6|2289.6|2289.3|2286.9|2286.6|343
1620046500000|2021-05-03 12:55:00|2287.1|2286.8|2284.9|2284.6|2288.1|2287.8|2284.9|2284.6|470
1620046800000|2021-05-03 13:00:00|2285.2|2284.9|2287|2286.7|2287.6|2287.3|2284.7|2284.4|380
1620047100000|2021-05-03 13:05:00|2286.9|2286.6|2285.6|2285.3|2287|2286.7|2284.5|2284.2|389
1620047400000|2021-05-03 13:10:00|2285.5|2285.2|2287.9|2287.6|2287.9|2287.6|2285.4|2285.1|228
1620047700000|2021-05-03 13:15:00|2288|2287.7|2288.6|2288.3|2289.9|2289.6|2287.6|2287.3|547
1620048000000|2021-05-03 13:20:00|2288.4|2288.1|2287.1|2286.8|2288.4|2288.1|2286.8|2286.5|267
1620048300000|2021-05-03 13:25:00|2287.5|2287.2|2289.8|2289.5|2291|2290.7|2287.5|2287.2|575
1620048600000|2021-05-03 13:30:00|2289.7|2289.4|2285.5|2285.2|2291.4|2291.1|2282.7|2282.4|4740
1620048900000|2021-05-03 13:35:00|2285.1|2284.8|2284|2283.7|2287.8|2287.5|2281.8|2281.5|2567
1620049200000|2021-05-03 13:40:00|2284.2|2283.9|2283.2|2282.9|2291.5|2291.2|2283.2|2282.9|2694
1620049500000|2021-05-03 13:45:00|2283.1|2282.8|2281.7|2281.4|2283.4|2283.1|2276.3|2276|4034
1620049800000|2021-05-03 13:50:00|2281.5|2281.2|2283.8|2283.5|2284.6|2284.3|2278.5|2278.2|2798
1620050100000|2021-05-03 13:55:00|2283.4|2283.1|2281.2|2280.9|2286.9|2286.6|2280|2279.7|2314
1620050400000|2021-05-03 14:00:00|2280.1|2279.8|2276.9|2276.6|2281.8|2281.5|2273.9|2273.6|4225
1620050700000|2021-05-03 14:05:00|2276.7|2276.4|2278.7|2278.4|2281.8|2281.5|2275.9|2275.6|2762
1620051000000|2021-05-03 14:10:00|2278.4|2278.1|2278.8|2278.5|2282.1|2281.8|2277.2|2276.9|1849
1620051300000|2021-05-03 14:15:00|2278.6|2278.3|2280.8|2280.5|2282.3|2282|2278.1|2277.8|1285
1620051600000|2021-05-03 14:20:00|2281.2|2280.9|2278.4|2278.1|2281.9|2281.6|2277.8|2277.5|1478
1620051900000|2021-05-03 14:25:00|2278.3|2278|2274.1|2273.8|2278.6|2278.3|2271.7|2271.4|2933
1620052200000|2021-05-03 14:30:00|2273.9|2273.6|2275|2274.7|2277.9|2277.6|2273|2272.7|1645
1620052500000|2021-05-03 14:35:00|2275.1|2274.8|2270.8|2270.5|2278.4|2278.1|2270.8|2270.5|4131
1620052800000|2021-05-03 14:40:00|2270.7|2270.4|2275.1|2274.8|2276.1|2275.8|2270.7|2270.4|2087
1620053100000|2021-05-03 14:45:00|2274.7|2274.4|2271.5|2271.2|2276.4|2276.1|2270.9|2270.6|1695
1620053400000|2021-05-03 14:50:00|2271.3|2271|2269.5|2269.2|2272.9|2272.6|2266.3|2266|2931
1620053700000|2021-05-03 14:55:00|2269.4|2269.1|2270.4|2270.1|2272.4|2272.1|2269.2|2268.9|1642
1620054000000|2021-05-03 15:00:00|2270.3|2270|2270.2|2269.9|2271.1|2270.8|2266.3|2266|1883
1620054300000|2021-05-03 15:05:00|2270.3|2270|2278.7|2278.4|2279.1|2278.8|2270.3|2270|2485
1620054600000|2021-05-03 15:10:00|2279|2278.7|2277|2276.7|2279.4|2279.1|2274.2|2273.9|2072
1620054900000|2021-05-03 15:15:00|2276.8|2276.5|2278.1|2277.8|2279.3|2279|2275.5|2275.2|1031
1620055200000|2021-05-03 15:20:00|2278|2277.7|2280.3|2280|2280.7|2280.4|2276.1|2275.8|1109
1620055500000|2021-05-03 15:25:00|2280.4|2280.1|2272.4|2272.1|2280.5|2280.2|2272.3|2272|1381
1620055800000|2021-05-03 15:30:00|2272.5|2272.2|2278.5|2278.2|2279.6|2279.3|2271.9|2271.6|1905
1620056100000|2021-05-03 15:35:00|2278.3|2278|2280.8|2280.5|2281.9|2281.6|2278.1|2277.8|1951
1620056400000|2021-05-03 15:40:00|2280.7|2280.4|2280.1|2279.8|2280.7|2280.4|2278.1|2277.8|1634
1620056700000|2021-05-03 15:45:00|2280.3|2280|2277.7|2277.4|2280.8|2280.5|2276.8|2276.5|834
1620057000000|2021-05-03 15:50:00|2277.9|2277.6|2274.9|2274.6|2278.4|2278.1|2274.3|2274|777
1620057300000|2021-05-03 15:55:00|2274.7|2274.4|2276.8|2276.5|2277.1|2276.8|2274.2|2273.9|1276
1620057600000|2021-05-03 16:00:00|2276.7|2276.4|2277.3|2277|2277.9|2277.6|2275.5|2275.2|555
1620057900000|2021-05-03 16:05:00|2277.7|2277.4|2277.8|2277.5|2278.6|2278.3|2276.7|2276.4|528
1620058200000|2021-05-03 16:10:00|2278|2277.7|2278.7|2278.4|2279.3|2279|2276.1|2275.8|1137
1620058500000|2021-05-03 16:15:00|2278.6|2278.3|2282.3|2282|2283.9|2283.6|2278|2277.7|1913
1620058800000|2021-05-03 16:20:00|2282|2281.7|2284.7|2284.4|2285|2284.7|2280.1|2279.8|1512
1620059100000|2021-05-03 16:25:00|2284.4|2284.1|2283.7|2283.4|2284.4|2284.1|2282.3|2282|586
1620059400000|2021-05-03 16:30:00|2283.5|2283.2|2279.5|2279.2|2283.7|2283.4|2278.7|2278.4|919
1620059700000|2021-05-03 16:35:00|2279.4|2279.1|2277.8|2277.5|2279.8|2279.5|2276.9|2276.6|647
1620060000000|2021-05-03 16:40:00|2277.7|2277.4|2278.6|2278.3|2279.3|2279|2277.7|2277.4|514
1620060300000|2021-05-03 16:45:00|2278.7|2278.4|2279.7|2279.4|2280.4|2280.1|2278.2|2277.9|541
1620060600000|2021-05-03 16:50:00|2279.8|2279.5|2281.2|2280.9|2281.3|2281|2278.3|2278|518
1620060900000|2021-05-03 16:55:00|2281.1|2280.8|2279.4|2279.1|2281.5|2281.2|2278.7|2278.4|633
1620061200000|2021-05-03 17:00:00|2279.5|2279.2|2280.4|2280.1|2280.4|2280.1|2279.1|2278.8|1267
1620061500000|2021-05-03 17:05:00|2280.5|2280.2|2279.6|2279.3|2281.8|2281.5|2279.2|2278.9|793
1620061800000|2021-05-03 17:10:00|2279.7|2279.4|2280.5|2280.2|2281.3|2281|2278.7|2278.4|1070
1620062100000|2021-05-03 17:15:00|2280.3|2280|2282.5|2282.2|2282.6|2282.3|2280.2|2279.9|419
1620062400000|2021-05-03 17:20:00|2282.6|2282.3|2279.2|2278.9|2283.6|2283.3|2279.1|2278.8|656
1620062700000|2021-05-03 17:25:00|2279|2278.7|2279.5|2279.2|2280.5|2280.2|2279|2278.7|740
1620063000000|2021-05-03 17:30:00|2279.4|2279.1|2280.2|2279.9|2280.3|2280|2278.5|2278.2|480
1620063300000|2021-05-03 17:35:00|2280.3|2280|2280.3|2280|2280.4|2280.1|2278.4|2278.1|404
1620063600000|2021-05-03 17:40:00|2280.2|2279.9|2279.7|2279.4|2282.2|2281.9|2279.7|2279.4|1665
1620063900000|2021-05-03 17:45:00|2279.9|2279.6|2279.8|2279.5|2281.1|2280.8|2279.7|2279.4|903
1620064200000|2021-05-03 17:50:00|2279.7|2279.4|2280.7|2280.4|2281.3|2281|2279.3|2279|1079
1620064500000|2021-05-03 17:55:00|2280.8|2280.5|2280.6|2280.3|2281.3|2281|2280.1|2279.8|1158
1620064800000|2021-05-03 18:00:00|2281|2280.7|2280.2|2279.9|2281.9|2281.6|2280|2279.7|833
1620065100000|2021-05-03 18:05:00|2280.3|2280|2280.7|2280.4|2281.4|2281.1|2280|2279.7|804
1620065400000|2021-05-03 18:10:00|2280.6|2280.3|2281|2280.7|2281.4|2281.1|2279.9|2279.6|481
1620065700000|2021-05-03 18:15:00|2280.9|2280.6|2280.8|2280.5|2281.3|2281|2279.9|2279.6|729
1620066000000|2021-05-03 18:20:00|2280.7|2280.4|2281|2280.7|2281.8|2281.5|2280.1|2279.8|687
1620066300000|2021-05-03 18:25:00|2280.9|2280.6|2281.8|2281.5|2282.3|2282|2280.9|2280.6|441
1620066600000|2021-05-03 18:30:00|2281.9|2281.6|2283.8|2283.5|2283.9|2283.6|2281.3|2281|1128
1620066900000|2021-05-03 18:35:00|2284|2283.7|2282.7|2282.4|2285.1|2284.8|2282.5|2282.2|1329
1620067200000|2021-05-03 18:40:00|2282.8|2282.5|2284.1|2283.8|2284.6|2284.3|2282.5|2282.2|1010
1620067500000|2021-05-03 18:45:00|2284.2|2283.9|2285.3|2285|2285.6|2285.3|2284|2283.7|566
1620067800000|2021-05-03 18:50:00|2285.4|2285.1|2286.7|2286.4|2287|2286.7|2284.7|2284.4|928
1620068100000|2021-05-03 18:55:00|2286.8|2286.5|2285.7|2285.4|2286.8|2286.5|2284.3|2284|803
1620068400000|2021-05-03 19:00:00|2285.6|2285.3|2282.7|2282.4|2285.8|2285.5|2282.4|2282.1|830
1620068700000|2021-05-03 19:05:00|2282.8|2282.5|2284.1|2283.8|2284.2|2283.9|2281.9|2281.6|633
1620069000000|2021-05-03 19:10:00|2283.9|2283.6|2283.3|2283|2284.8|2284.5|2283|2282.7|752
1620069300000|2021-05-03 19:15:00|2283.2|2282.9|2283.2|2282.9|2284.2|2283.9|2281.9|2281.6|983
1620069600000|2021-05-03 19:20:00|2283.1|2282.8|2282.9|2282.6|2283.6|2283.3|2282.2|2281.9|694
1620069900000|2021-05-03 19:25:00|2282.8|2282.5|2283.8|2283.5|2283.9|2283.6|2282.4|2282.1|560
1620070200000|2021-05-03 19:30:00|2283.7|2283.4|2281.9|2281.6|2284.2|2283.9|2281.2|2280.9|1239
1620070500000|2021-05-03 19:35:00|2282|2281.7|2281.3|2281|2282.8|2282.5|2280|2279.7|1019
1620070800000|2021-05-03 19:40:00|2281.2|2280.9|2281.2|2280.9|2282.5|2282.2|2280.5|2280.2|1123
1620071100000|2021-05-03 19:45:00|2281.3|2281|2280.3|2280|2281.6|2281.3|2279.4|2279.1|1107
1620071400000|2021-05-03 19:50:00|2280.4|2280.1|2277.4|2277.1|2280.4|2280.1|2276.8|2276.5|2640
1620071700000|2021-05-03 19:55:00|2277.3|2277|2276|2275.7|2277.8|2277.5|2274.5|2274.2|7404
1620072000000|2021-05-03 20:00:00|2276.4|2276.1|2277.7|2277.4|2277.8|2277.5|2275.4|2275.1|2358
1620072300000|2021-05-03 20:05:00|2277.8|2277.5|2275.9|2275.6|2277.8|2277.5|2275.8|2275.5|635
1620072600000|2021-05-03 20:10:00|2275.8|2275.5|2274|2273.2|2275.8|2275.5|2272.9|2272.6|1118
1620072900000|2021-05-03 20:15:00|2274.1|2273.3|2274.2|2273.4|2274.2|2273.4|2274|2273.2|1
1620073200000|2021-05-03 20:20:00|2274.3|2273.5|2274.1|2273.3|2274.3|2273.5|2274.1|2273.3|0
1620073500000|2021-05-03 20:25:00|2274.2|2273.4|2274.1|2273.3|2274.2|2273.4|2274|2273.2|0
1620073800000|2021-05-03 20:30:00|2273|2272.7|2273.7|2273.4|2274.3|2274|2273|2272.7|225
1620074100000|2021-05-03 20:35:00|2273.5|2273.2|2273.9|2273.6|2274.3|2274|2273.4|2273.1|45
1620074400000|2021-05-03 20:40:00|2273.8|2273.5|2273.4|2273.1|2273.9|2273.6|2273.3|2273|102
1620074700000|2021-05-03 20:45:00|2273.5|2273.2|2273.8|2273.5|2273.8|2273.5|2273.4|2273.1|119
1620075000000|2021-05-03 20:50:00|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.3|2273|89
1620075300000|2021-05-03 20:55:00|2273.7|2273.4|2273.5|2272.7|2274|2273.7|2273.2|2272.7|69
1620075600000|2021-05-03 21:00:00|2273.6|2272.8|2273.2|2272.4|2273.6|2272.8|2273.2|2272.4|0
1620075900000|2021-05-03 21:05:00|2273.4|2272.6|2273.5|2272.7|2273.5|2272.7|2272.8|2272|0
1620076200000|2021-05-03 21:10:00|2273.6|2272.8|2273.5|2272.7|2273.6|2272.8|2273.5|2272.7|0
1620076500000|2021-05-03 21:15:00|2273.6|2272.8|2273.5|2272.7|2273.6|2272.8|2273.5|2272.7|0
1620076800000|2021-05-03 21:20:00|2273.4|2272.6|2273.5|2272.7|2273.6|2272.8|2273.4|2272.6|0
1620077100000|2021-05-03 21:25:00|2273.6|2272.8|2273.5|2272.7|2273.6|2272.8|2273.5|2272.7|0
1620077700000|2021-05-03 21:35:00|2273.4|2272.6|2273.4|2272.6|2273.4|2272.6|2273.3|2272.5|0
1620078000000|2021-05-03 21:40:00|2273.5|2272.7|2274|2273.2|2274|2273.2|2273.5|2272.7|0
1620078300000|2021-05-03 21:45:00|2273.9|2273.1|2273.8|2273|2273.9|2273.1|2273.8|2273|0
1620078600000|2021-05-03 21:50:00|2273.9|2273.1|2274|2273.2|2274|2273.2|2273.9|2273.1|0
1620079200000|2021-05-03 22:00:00|2274.1|2273.3|2273.1|2272.8|2274.9|2274.6|2272.9|2272.6|279
1620079500000|2021-05-03 22:05:00|2273.4|2273.1|2273.2|2272.9|2274|2273.7|2273.2|2272.9|75
1620079800000|2021-05-03 22:10:00|2273.5|2273.2|2273.7|2273.4|2273.7|2273.4|2273.1|2272.8|31
1620080100000|2021-05-03 22:15:00|2273.8|2273.5|2273.3|2273|2273.9|2273.6|2273|2272.7|19
1620080400000|2021-05-03 22:20:00|2273.4|2273.1|2273.8|2273.5|2273.8|2273.5|2273.4|2273.1|26
1620080700000|2021-05-03 22:25:00|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2272.9|2272.6|64
1620081000000|2021-05-03 22:30:00|2273.8|2273.5|2274.2|2273.9|2274.2|2273.9|2273.6|2273.3|26
1620081300000|2021-05-03 22:35:00|2274|2273.7|2273.5|2273.2|2274.1|2273.8|2273|2272.7|52
1620081600000|2021-05-03 22:40:00|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2
1620081900000|2021-05-03 22:45:00|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|7
1620082200000|2021-05-03 22:50:00|2273.6|2273.3|2273.6|2273.3|2274|2273.7|2273.6|2273.3|41
1620082500000|2021-05-03 22:55:00|2273.5|2273.2|2273.4|2273.1|2273.7|2273.4|2273.2|2272.9|19
1620082800000|2021-05-03 23:00:00|2273.5|2273.2|2273.1|2272.8|2273.5|2273.2|2273.1|2272.8|7
1620083100000|2021-05-03 23:05:00|2273.2|2272.9|2272.3|2272|2273.2|2272.9|2271.2|2270.9|121
1620083400000|2021-05-03 23:10:00|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272|2271.7|21
1620083700000|2021-05-03 23:15:00|2272|2271.7|2271.8|2271.5|2272|2271.7|2270.8|2270.5|43
1620084000000|2021-05-03 23:20:00|2271.7|2271.4|2270.6|2270.3|2271.9|2271.6|2270|2269.7|136
1620084300000|2021-05-03 23:25:00|2270.7|2270.4|2271.1|2270.8|2271.6|2271.3|2269.8|2269.5|113
1620084600000|2021-05-03 23:30:00|2271|2270.7|2271.3|2271|2271.4|2271.1|2270.5|2270.2|20
1620084900000|2021-05-03 23:35:00|2271.2|2270.9|2272|2271.7|2272.2|2271.9|2271.2|2270.9|32
1620085200000|2021-05-03 23:40:00|2271.8|2271.5|2271.7|2271.4|2272|2271.7|2271.6|2271.3|23
1620085500000|2021-05-03 23:45:00|2271.6|2271.3|2271.6|2271.3|2272.1|2271.8|2271.3|2271|24
1620085800000|2021-05-03 23:50:00|2271.5|2271.2|2270.9|2270.6|2271.5|2271.2|2270.8|2270.5|23
1620086100000|2021-05-03 23:55:00|2270.8|2270.5|2270.7|2270.4|2271.2|2270.9|2270.6|2270.3|34
1620086400000|2021-05-04 00:00:00|2270.3|2270|2271.5|2271.2|2272.3|2272|2270.3|2270|53
1620086700000|2021-05-04 00:05:00|2271.1|2270.8|2269.4|2269.1|2271.1|2270.8|2269.1|2268.8|115
1620087000000|2021-05-04 00:10:00|2269.7|2269.4|2270|2269.7|2270.5|2270.2|2269.6|2269.3|39
1620087300000|2021-05-04 00:15:00|2269.8|2269.5|2269.9|2269.6|2271.1|2270.8|2269.8|2269.5|99
1620087600000|2021-05-04 00:20:00|2269.8|2269.5|2269.1|2268.8|2269.8|2269.5|2268.7|2268.4|60
1620087900000|2021-05-04 00:25:00|2268.8|2268.5|2269.2|2268.9|2269.6|2269.3|2268.7|2268.4|65
1620088200000|2021-05-04 00:30:00|2269.1|2268.8|2269.8|2269.5|2269.8|2269.5|2269|2268.7|41
1620088500000|2021-05-04 00:35:00|2269.5|2269.2|2270.9|2270.6|2270.9|2270.6|2269.5|2269.2|26
1620088800000|2021-05-04 00:40:00|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.3|2270|19
1620089100000|2021-05-04 00:45:00|2270.7|2270.4|2270.3|2270|2270.9|2270.6|2269.9|2269.6|25
1620089400000|2021-05-04 00:50:00|2270.4|2270.1|2270.4|2270.1|2270.9|2270.6|2270|2269.7|21
1620089700000|2021-05-04 00:55:00|2270.5|2270.2|2270.7|2270.4|2270.9|2270.6|2270.2|2269.9|20
1620090000000|2021-05-04 01:00:00|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2269.9|2269.6|39
1620090300000|2021-05-04 01:05:00|2270.4|2270.1|2270.2|2269.9|2270.7|2270.4|2270.2|2269.9|10
1620090600000|2021-05-04 01:10:00|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2269.6|2269.3|60
1620090900000|2021-05-04 01:15:00|2270.2|2269.9|2269.2|2268.9|2270.4|2270.1|2269.2|2268.9|47
1620091200000|2021-05-04 01:20:00|2269.4|2269.1|2267.5|2267.2|2269.4|2269.1|2266.6|2266.3|179
1620091500000|2021-05-04 01:25:00|2267.3|2267|2267.4|2267.1|2267.8|2267.5|2266.5|2266.2|96
1620091800000|2021-05-04 01:30:00|2267.5|2267.2|2268.2|2267.9|2268.8|2268.5|2267.1|2266.8|70
1620092100000|2021-05-04 01:35:00|2267.9|2267.6|2268.4|2268.1|2268.6|2268.3|2267.7|2267.4|13
1620092400000|2021-05-04 01:40:00|2268.2|2267.9|2267.3|2267|2268.2|2267.9|2266.6|2266.3|51
1620092700000|2021-05-04 01:45:00|2267|2266.7|2267.7|2267.4|2268|2267.7|2266.8|2266.5|24
1620093000000|2021-05-04 01:50:00|2267.5|2267.2|2268.5|2268.2|2268.5|2268.2|2267.5|2267.2|17
1620093300000|2021-05-04 01:55:00|2268.3|2268|2267.4|2267.1|2268.3|2268|2267.4|2267.1|44
1620093600000|2021-05-04 02:00:00|2267.3|2267|2267.7|2267.4|2268.2|2267.9|2267|2266.7|56
1620093900000|2021-05-04 02:05:00|2267.5|2267.2|2267.3|2267|2267.8|2267.5|2267.2|2266.9|33
1620094200000|2021-05-04 02:10:00|2267.2|2266.9|2267|2266.7|2267.3|2267|2266.9|2266.6|36
1620094500000|2021-05-04 02:15:00|2266.8|2266.5|2266.9|2266.6|2267.1|2266.8|2266.6|2266.3|26
1620094800000|2021-05-04 02:20:00|2267.1|2266.8|2266.4|2266.1|2267.4|2267.1|2265.1|2264.8|88
1620095100000|2021-05-04 02:25:00|2266.6|2266.3|2267.6|2267.3|2267.6|2267.3|2266.4|2266.1|24
1620095400000|2021-05-04 02:30:00|2267.5|2267.2|2267.4|2267.1|2267.8|2267.5|2267.1|2266.8|16
1620095700000|2021-05-04 02:35:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.1|2266.8|7
1620096000000|2021-05-04 02:40:00|2267.1|2266.8|2267.4|2267.1|2267.9|2267.6|2267.1|2266.8|14
1620096300000|2021-05-04 02:45:00|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.1|2266.8|11
1620096600000|2021-05-04 02:50:00|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|4
1620096900000|2021-05-04 02:55:00|2267.7|2267.4|2268.7|2268.4|2269.1|2268.8|2267.7|2267.4|34
1620097200000|2021-05-04 03:00:00|2268.4|2268.1|2267.6|2267.3|2268.4|2268.1|2267.6|2267.3|32
1620097500000|2021-05-04 03:05:00|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|4
1620097800000|2021-05-04 03:10:00|2268|2267.7|2267.4|2267.1|2268.1|2267.8|2267.4|2267.1|34
1620098100000|2021-05-04 03:15:00|2267.6|2267.3|2267|2266.7|2267.7|2267.4|2267|2266.7|11
1620098400000|2021-05-04 03:20:00|2266.8|2266.5|2267.4|2267.1|2267.5|2267.2|2266.4|2266.1|20
1620098700000|2021-05-04 03:25:00|2267.7|2267.4|2268.6|2268.3|2268.9|2268.6|2267.7|2267.4|16
1620099000000|2021-05-04 03:30:00|2268.5|2268.2|2268.3|2268|2268.8|2268.5|2267.7|2267.4|21
1620099300000|2021-05-04 03:35:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|6
1620099600000|2021-05-04 03:40:00|2268.6|2268.3|2268.8|2268.5|2268.9|2268.6|2268.6|2268.3|13
1620099900000|2021-05-04 03:45:00|2269|2268.7|2268.4|2268.1|2269.3|2269|2268.4|2268.1|42
1620100200000|2021-05-04 03:50:00|2268|2267.7|2268.3|2268|2268.4|2268.1|2267.8|2267.5|8
1620100500000|2021-05-04 03:55:00|||||||||1
1620100800000|2021-05-04 04:00:00|2268.4|2268.1|2268.4|2268.1|2268.6|2268.3|2268.3|2268|7
1620101100000|2021-05-04 04:05:00|2268.3|2268|2268|2267.7|2268.3|2268|2267.5|2267.2|9
1620101400000|2021-05-04 04:10:00|2268.1|2267.8|2267.5|2267.2|2268.1|2267.8|2267.5|2267.2|7
1620101700000|2021-05-04 04:15:00|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|3
1620102000000|2021-05-04 04:20:00|2267.7|2267.4|2268|2267.7|2268|2267.7|2267.2|2266.9|9
1620102300000|2021-05-04 04:25:00|2267.9|2267.6|2267.5|2267.2|2267.9|2267.6|2267.2|2266.9|17
1620102600000|2021-05-04 04:30:00|2267.8|2267.5|2268.4|2268.1|2268.6|2268.3|2267.8|2267.5|34
1620102900000|2021-05-04 04:35:00|2268.6|2268.3|2268.4|2268.1|2268.7|2268.4|2268.1|2267.8|12
1620103200000|2021-05-04 04:40:00|2267.8|2267.5|2268.1|2267.8|2268.1|2267.8|2267.8|2267.5|4
1620103500000|2021-05-04 04:45:00|2268|2267.7|2268.5|2268.2|2268.7|2268.4|2268|2267.7|12
1620103800000|2021-05-04 04:50:00|2268.6|2268.3|2268.5|2268.2|2268.9|2268.6|2268.5|2268.2|6
1620104100000|2021-05-04 04:55:00|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.3|2268|10
1620104400000|2021-05-04 05:00:00|2268.7|2268.4|2268.6|2268.3|2268.8|2268.5|2268.4|2268.1|20
1620104700000|2021-05-04 05:05:00|2268.8|2268.5|2268.7|2268.4|2269|2268.7|2268.7|2268.4|9
1620105000000|2021-05-04 05:10:00|2268.4|2268.1|2267.8|2267.5|2268.4|2268.1|2267.8|2267.5|20
1620105300000|2021-05-04 05:15:00|2268.1|2267.8|2268.4|2268.1|2268.6|2268.3|2268|2267.7|10
1620105600000|2021-05-04 05:20:00|2268.3|2268|2268.6|2268.3|2268.8|2268.5|2268.3|2268|6
1620105900000|2021-05-04 05:25:00|2268.1|2267.8|2268|2267.7|2268.4|2268.1|2268|2267.7|5
1620106200000|2021-05-04 05:30:00|2268.8|2268.5|2267.8|2267.5|2268.9|2268.6|2267.8|2267.5|8
1620106500000|2021-05-04 05:35:00|2268|2267.7|2268.5|2268.2|2268.5|2268.2|2268|2267.7|9
1620106800000|2021-05-04 05:40:00|2268.6|2268.3|2269.4|2269.1|2269.5|2269.2|2268.6|2268.3|41
1620107100000|2021-05-04 05:45:00|2269.2|2268.9|2269.2|2268.9|2269.6|2269.3|2269.1|2268.8|32
1620107400000|2021-05-04 05:50:00|2269.1|2268.8|2268.9|2268.6|2269.2|2268.9|2268.9|2268.6|15
1620107700000|2021-05-04 05:55:00|2269.2|2268.9|2269|2268.7|2269.6|2269.3|2269|2268.7|39
1620108000000|2021-05-04 06:00:00|2268.8|2268.5|2269.5|2269.2|2269.6|2269.3|2268.5|2268.2|79
1620108300000|2021-05-04 06:05:00|2269.6|2269.3|2270.4|2270.1|2271|2270.7|2269.6|2269.3|223
1620108600000|2021-05-04 06:10:00|2270.5|2270.2|2270.1|2269.8|2270.8|2270.5|2270|2269.7|31
1620108900000|2021-05-04 06:15:00|2270|2269.7|2269.6|2269.3|2270|2269.7|2269.6|2269.3|7
1620109200000|2021-05-04 06:20:00|2268.8|2268.5|2269|2268.7|2269.2|2268.9|2268.4|2268.1|31
1620109500000|2021-05-04 06:25:00|2268.9|2268.6|2269.1|2268.8|2269.3|2269|2268.9|2268.6|9
1620109800000|2021-05-04 06:30:00|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.4|2268.1|17
1620110100000|2021-05-04 06:35:00|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|4
1620110400000|2021-05-04 06:40:00|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.2|2267.9|15
1620110700000|2021-05-04 06:45:00|2268.9|2268.6|2268.7|2268.4|2269.4|2269.1|2268.4|2268.1|49
1620111000000|2021-05-04 06:50:00|2268.9|2268.6|2269.6|2269.3|2269.6|2269.3|2268.9|2268.6|14
1620111300000|2021-05-04 06:55:00|2269|2268.7|2270.1|2269.8|2270.1|2269.8|2269|2268.7|17
1620111600000|2021-05-04 07:00:00|2270.2|2269.9|2270.5|2270.2|2272|2271.7|2269.7|2269.4|207
1620111900000|2021-05-04 07:05:00|2270|2269.7|2271.5|2271.2|2271.8|2271.5|2268.9|2268.6|120
1620112200000|2021-05-04 07:10:00|2271.6|2271.3|2272.4|2272.1|2272.6|2272.3|2271|2270.7|273
1620112500000|2021-05-04 07:15:00|2272.5|2272.2|2272.5|2272.2|2272.7|2272.4|2271.5|2271.2|214
1620112800000|2021-05-04 07:20:00|2272.4|2272.1|2270.7|2270.4|2272.7|2272.4|2270.6|2270.3|105
1620113100000|2021-05-04 07:25:00|2270.4|2270.1|2270.7|2270.4|2271.2|2270.9|2268.6|2268.3|89
1620113400000|2021-05-04 07:30:00|2270.4|2270.1|2268.4|2268.1|2270.4|2270.1|2268.3|2268|58
1620113700000|2021-05-04 07:35:00|2268.1|2267.8|2267.4|2267.1|2268.5|2268.2|2266.9|2266.6|74
1620114000000|2021-05-04 07:40:00|2266.6|2266.3|2267.4|2267.1|2267.8|2267.5|2265.8|2265.5|55
1620114300000|2021-05-04 07:45:00|2267.3|2267|2266.9|2266.6|2267.4|2267.1|2266.1|2265.8|55
1620114600000|2021-05-04 07:50:00|2266.8|2266.5|2268|2267.7|2268|2267.7|2266.7|2266.4|27
1620114900000|2021-05-04 07:55:00|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2267.5|2267.2|68
1620115200000|2021-05-04 08:00:00|2268.1|2267.8|2268.7|2268.4|2268.9|2268.6|2266.4|2266.1|76
1620115500000|2021-05-04 08:05:00|2268.9|2268.6|2268.4|2268.1|2269.6|2269.3|2267.8|2267.5|143
1620115800000|2021-05-04 08:10:00|2268.6|2268.3|2267.8|2267.5|2269|2268.7|2267.6|2267.3|77
1620116100000|2021-05-04 08:15:00|2267.5|2267.2|2269.4|2269.1|2269.4|2269.1|2267.1|2266.8|87
1620116400000|2021-05-04 08:20:00|2269|2268.7|2271.4|2271.1|2271.7|2271.4|2268.9|2268.6|140
1620116700000|2021-05-04 08:25:00|2271.2|2270.9|2269.9|2269.6|2271.2|2270.9|2269.7|2269.4|86
1620117000000|2021-05-04 08:30:00|2270.2|2269.9|2269.1|2268.8|2270.6|2270.3|2269.1|2268.8|89
1620117300000|2021-05-04 08:35:00|2268.7|2268.4|2269.3|2269|2269.5|2269.2|2267.5|2267.2|102
1620117600000|2021-05-04 08:40:00|2269|2268.7|2269|2268.7|2269.5|2269.2|2267.9|2267.6|41
1620117900000|2021-05-04 08:45:00|2269.6|2269.3|2269.4|2269.1|2269.8|2269.5|2269|2268.7|46
1620118200000|2021-05-04 08:50:00|2269.6|2269.3|2269.6|2269.3|2270.5|2270.2|2269.5|2269.2|94
1620118500000|2021-05-04 08:55:00|2269.9|2269.6|2270.4|2270.1|2271|2270.7|2269.7|2269.4|43
1620118800000|2021-05-04 09:00:00|2270|2269.7|2268.9|2268.6|2270.4|2270.1|2268.7|2268.4|42
1620119100000|2021-05-04 09:05:00|2269|2268.7|2270.3|2270|2270.5|2270.2|2268.1|2267.8|85
1620119400000|2021-05-04 09:10:00|2269.9|2269.6|2269.8|2269.5|2270.5|2270.2|2269.4|2269.1|48
1620119700000|2021-05-04 09:15:00|2269.5|2269.2|2269.7|2269.4|2269.9|2269.6|2268.9|2268.6|96
1620120000000|2021-05-04 09:20:00|2269.4|2269.1|2269.8|2269.5|2269.8|2269.5|2268.9|2268.6|32
1620120300000|2021-05-04 09:25:00|2269.5|2269.2|2269.7|2269.4|2269.9|2269.6|2269.2|2268.9|18
1620120600000|2021-05-04 09:30:00|2269.4|2269.1|2270.4|2270.1|2271|2270.7|2269.3|2269|90
1620120900000|2021-05-04 09:35:00|2270.7|2270.4|2271.2|2270.9|2271.7|2271.4|2270.7|2270.4|165
1620121200000|2021-05-04 09:40:00|2271.1|2270.8|2271.8|2271.5|2272.6|2272.3|2270.8|2270.5|188
1620121500000|2021-05-04 09:45:00|2272|2271.7|2272.6|2272.3|2273.1|2272.8|2270.9|2270.6|52
1620121800000|2021-05-04 09:50:00|2272.8|2272.5|2273.5|2273.2|2274.2|2273.9|2272.8|2272.5|79
1620122100000|2021-05-04 09:55:00|2273.7|2273.4|2273.5|2273.2|2273.7|2273.4|2272.9|2272.6|42
1620122400000|2021-05-04 10:00:00|2273.9|2273.6|2273.2|2272.9|2274.4|2274.1|2273|2272.7|121
1620122700000|2021-05-04 10:05:00|2273.4|2273.1|2273.1|2272.8|2274|2273.7|2272.9|2272.6|108
1620123000000|2021-05-04 10:10:00|2273.4|2273.1|2273.9|2273.6|2273.9|2273.6|2272.9|2272.6|27
1620123300000|2021-05-04 10:15:00|2274.2|2273.9|2272.7|2272.4|2274.6|2274.3|2272.6|2272.3|100
1620123600000|2021-05-04 10:20:00|2272.8|2272.5|2272.7|2272.4|2273|2272.7|2271.9|2271.6|71
1620123900000|2021-05-04 10:25:00|2272.4|2272.1|2273|2272.7|2273.3|2273|2272.3|2272|59
1620124200000|2021-05-04 10:30:00|2272.9|2272.6|2274.1|2273.8|2274.3|2274|2272.8|2272.5|100
1620124500000|2021-05-04 10:35:00|2274.3|2274|2272.3|2272|2274.6|2274.3|2272.3|2272|101
1620124800000|2021-05-04 10:40:00|2272.2|2271.9|2270.7|2270.4|2272.4|2272.1|2270.5|2270.2|226
1620125100000|2021-05-04 10:45:00|2270.9|2270.6|2271.7|2271.4|2271.8|2271.5|2270.6|2270.3|48
1620125400000|2021-05-04 10:50:00|2272.1|2271.8|2272.5|2272.2|2273.3|2273|2271.6|2271.3|47
1620125700000|2021-05-04 10:55:00|2273.2|2272.9|2272.8|2272.5|2273.9|2273.6|2272.5|2272.2|169
1620126000000|2021-05-04 11:00:00|2272.5|2272.2|2273.8|2273.5|2274.1|2273.8|2272|2271.7|186
1620126300000|2021-05-04 11:05:00|2274|2273.7|2273.5|2273.2|2274.1|2273.8|2273.5|2273.2|49
1620126600000|2021-05-04 11:10:00|2273.4|2273.1|2272.8|2272.5|2273.7|2273.4|2272.8|2272.5|46
1620126900000|2021-05-04 11:15:00|2273.1|2272.8|2272.2|2271.9|2273.5|2273.2|2272.2|2271.9|58
1620127200000|2021-05-04 11:20:00|2271.9|2271.6|2272.4|2272.1|2272.7|2272.4|2271.3|2271|98
1620127500000|2021-05-04 11:25:00|2272|2271.7|2272.6|2272.3|2272.6|2272.3|2271.9|2271.6|24
1620127800000|2021-05-04 11:30:00|2272.3|2272|2269.6|2269.3|2272.3|2272|2269.5|2269.2|134
1620128100000|2021-05-04 11:35:00|2269.3|2269|2267.1|2266.8|2269.8|2269.5|2266.8|2266.5|198
1620128400000|2021-05-04 11:40:00|2266.8|2266.5|2258.9|2258.6|2266.8|2266.5|2253.1|2252.8|1550
1620128700000|2021-05-04 11:45:00|2258.7|2258.4|2257.5|2257.2|2259|2258.7|2254.6|2254.3|470
1620129000000|2021-05-04 11:50:00|2256.7|2256.4|2262.5|2262.2|2264|2263.7|2255.9|2255.6|636
1620129300000|2021-05-04 11:55:00|2262.2|2261.9|2261.2|2260.9|2262.5|2262.2|2260.3|2260|154
1620129600000|2021-05-04 12:00:00|2260.6|2260.3|2260.4|2260.1|2261|2260.7|2259.2|2258.9|281
1620129900000|2021-05-04 12:05:00|2260.2|2259.9|2257.9|2257.6|2260.2|2259.9|2257.4|2257.1|217
1620130200000|2021-05-04 12:10:00|2258|2257.7|2256.7|2256.4|2258.6|2258.3|2254.8|2254.5|400
1620130500000|2021-05-04 12:15:00|2256.3|2256|2257|2256.7|2257.9|2257.6|2254.1|2253.8|406
1620130800000|2021-05-04 12:20:00|2256.8|2256.5|2257.2|2256.9|2257.6|2257.3|2255.2|2254.9|368
1620131100000|2021-05-04 12:25:00|2256.9|2256.6|2253.7|2253.4|2257.1|2256.8|2253.5|2253.2|430
1620131400000|2021-05-04 12:30:00|2253.8|2253.5|2261.2|2260.9|2261.4|2261.1|2253.6|2253.3|668
1620131700000|2021-05-04 12:35:00|2261.4|2261.1|2261|2260.7|2261.9|2261.6|2259.3|2259|388
1620132000000|2021-05-04 12:40:00|2261.5|2261.2|2260.4|2260.1|2262.3|2262|2259.8|2259.5|506
1620132300000|2021-05-04 12:45:00|2260.8|2260.5|2259.8|2259.5|2261|2260.7|2258.2|2257.9|372
1620132600000|2021-05-04 12:50:00|2259.6|2259.3|2263.6|2263.3|2264.1|2263.8|2258.6|2258.3|471
1620132900000|2021-05-04 12:55:00|2263.4|2263.1|2263.4|2263.1|2265.2|2264.9|2262.5|2262.2|551
1620133200000|2021-05-04 13:00:00|2263.1|2262.8|2262.4|2262.1|2264.2|2263.9|2261.3|2261|217
1620133500000|2021-05-04 13:05:00|2262.2|2261.9|2261|2260.7|2263.1|2262.8|2259.4|2259.1|343
1620133800000|2021-05-04 13:10:00|2260.8|2260.5|2262|2261.7|2262.5|2262.2|2260.1|2259.8|386
1620134100000|2021-05-04 13:15:00|2262.2|2261.9|2260.1|2259.8|2262.4|2262.1|2259.6|2259.3|261
1620134400000|2021-05-04 13:20:00|2259.5|2259.2|2260.9|2260.6|2262.5|2262.2|2259.5|2259.2|329
1620134700000|2021-05-04 13:25:00|2261.1|2260.8|2261.6|2261.3|2263.5|2263.2|2261.1|2260.8|505
1620135000000|2021-05-04 13:30:00|2261.5|2261.2|2259.8|2259.5|2264.7|2264.4|2255.7|2255.4|5079
1620135300000|2021-05-04 13:35:00|2259.5|2259.2|2256.5|2256.2|2261.6|2261.3|2254.2|2253.9|3640
1620135600000|2021-05-04 13:40:00|2256.1|2255.8|2247.9|2247.6|2257.4|2257.1|2246.8|2246.5|4032
1620135900000|2021-05-04 13:45:00|2247.3|2247|2239.7|2239.4|2247.4|2247.1|2237.5|2237.2|3848
1620136200000|2021-05-04 13:50:00|2239.5|2239.2|2235|2234.7|2239.5|2239.2|2230.5|2230.2|5249
1620136500000|2021-05-04 13:55:00|2234.7|2234.4|2231.7|2231.4|2238|2237.7|2230.6|2230.3|3807
1620136800000|2021-05-04 14:00:00|2231.2|2230.9|2227.3|2227|2231.9|2231.6|2225.7|2225.4|5052
1620137100000|2021-05-04 14:05:00|2227.4|2227.1|2231.5|2231.2|2232.6|2232.3|2224.9|2224.6|3637
1620137400000|2021-05-04 14:10:00|2231.4|2231.1|2232.2|2231.9|2233.9|2233.6|2228|2227.7|3037
1620137700000|2021-05-04 14:15:00|2231.8|2231.5|2238.4|2238.1|2238.9|2238.6|2226.1|2225.8|4102
1620138000000|2021-05-04 14:20:00|2238.3|2238|2243.1|2242.8|2243.3|2243|2236.5|2236.2|3022
1620138300000|2021-05-04 14:25:00|2242.6|2242.3|2248.1|2247.8|2248.8|2248.5|2242|2241.7|3905
1620138600000|2021-05-04 14:30:00|2247.8|2247.5|2243.1|2242.8|2248.8|2248.5|2241.4|2241.1|3335
1620138900000|2021-05-04 14:35:00|2243.5|2243.2|2249.8|2249.5|2250|2249.7|2242.8|2242.5|2259
1620139200000|2021-05-04 14:40:00|2249.9|2249.6|2248.5|2248.2|2251.2|2250.9|2247.8|2247.5|3047
1620139500000|2021-05-04 14:45:00|2248.3|2248|2244.2|2243.9|2250.7|2250.4|2241.6|2241.3|2855
1620139800000|2021-05-04 14:50:00|2243.8|2243.5|2241.2|2240.9|2244.2|2243.9|2238.1|2237.8|2546
1620140100000|2021-05-04 14:55:00|2241|2240.7|2237.1|2236.8|2243.7|2243.4|2236.2|2235.9|3719
1620140400000|2021-05-04 15:00:00|2237|2236.7|2237.1|2236.8|2240.4|2240.1|2233.5|2233.2|2299
1620140700000|2021-05-04 15:05:00|2237.4|2237.1|2237.3|2237|2238|2237.7|2232.7|2232.4|2246
1620141000000|2021-05-04 15:10:00|2237.2|2236.9|2231.8|2231.5|2238.5|2238.2|2231.1|2230.8|2865
1620141300000|2021-05-04 15:15:00|2231.7|2231.4|2231.6|2231.3|2233.3|2233|2229.1|2228.8|3716
1620141600000|2021-05-04 15:20:00|2231.3|2231|2227.7|2227.4|2232.6|2232.3|2227.7|2227.4|2148
1620141900000|2021-05-04 15:25:00|2227.8|2227.5|2235.9|2235.6|2236.4|2236.1|2226.3|2226|2883
1620142200000|2021-05-04 15:30:00|2235.8|2235.5|2233.9|2233.6|2237.8|2237.5|2233.4|2233.1|1843
1620142500000|2021-05-04 15:35:00|2233.8|2233.5|2236.2|2235.9|2237.5|2237.2|2232.5|2232.2|2135
1620142800000|2021-05-04 15:40:00|2235.9|2235.6|2232.7|2232.4|2236.3|2236|2232|2231.7|2033
1620143100000|2021-05-04 15:45:00|2232.8|2232.5|2230.8|2230.5|2233.1|2232.8|2229|2228.7|1651
1620143400000|2021-05-04 15:50:00|2231.1|2230.8|2228.2|2227.9|2231.2|2230.9|2227.3|2227|1710
1620143700000|2021-05-04 15:55:00|2228.3|2228|2230.7|2230.4|2231.6|2231.3|2227.2|2226.9|2027
1620144000000|2021-05-04 16:00:00|2230.6|2230.3|2235.4|2235.1|2236.5|2236.2|2230|2229.7|1915
1620144300000|2021-05-04 16:05:00|2235.3|2235|2237|2236.7|2237.2|2236.9|2231.9|2231.6|1884
1620144600000|2021-05-04 16:10:00|2237.1|2236.8|2240.4|2240.1|2240.4|2240.1|2236.9|2236.6|1721
1620144900000|2021-05-04 16:15:00|2240.1|2239.8|2240.7|2240.4|2240.9|2240.6|2238|2237.7|1032
1620145200000|2021-05-04 16:20:00|2240.6|2240.3|2238.3|2238|2241.3|2241|2237.9|2237.6|1176
1620145500000|2021-05-04 16:25:00|2238.1|2237.8|2240.4|2240.1|2241|2240.7|2237.2|2236.9|807
1620145800000|2021-05-04 16:30:00|2240.7|2240.4|2235.8|2235.5|2240.7|2240.4|2234.9|2234.6|1141
1620146100000|2021-05-04 16:35:00|2235.9|2235.6|2237.8|2237.5|2239|2238.7|2235.9|2235.6|1196
1620146400000|2021-05-04 16:40:00|2237.7|2237.4|2238|2237.7|2238.4|2238.1|2234.5|2234.2|654
1620146700000|2021-05-04 16:45:00|2238.1|2237.8|2238.4|2238.1|2239.5|2239.2|2234.9|2234.6|1161
1620147000000|2021-05-04 16:50:00|2238.2|2237.9|2238.8|2238.5|2241.3|2241|2237.2|2236.9|1108
1620147300000|2021-05-04 16:55:00|2238.7|2238.4|2238.1|2237.8|2239.1|2238.8|2236.9|2236.6|2072
1620147600000|2021-05-04 17:00:00|2238|2237.7|2241.5|2241.2|2242.4|2242.1|2235.8|2235.5|3486
1620147900000|2021-05-04 17:05:00|2241.4|2241.1|2240.5|2240.2|2243.7|2243.4|2237.6|2237.3|1886
1620148200000|2021-05-04 17:10:00|2240.6|2240.3|2241.5|2241.2|2241.6|2241.3|2238.4|2238.1|2959
1620148500000|2021-05-04 17:15:00|2241.1|2240.8|2239.7|2239.4|2242.5|2242.2|2239.1|2238.8|1210
1620148800000|2021-05-04 17:20:00|2239.5|2239.2|2241.4|2241.1|2243.1|2242.8|2238.6|2238.3|1071
1620149100000|2021-05-04 17:25:00|2241.7|2241.4|2243|2242.7|2244.3|2244|2240|2239.7|1315
1620149400000|2021-05-04 17:30:00|2243.1|2242.8|2244.5|2244.2|2244.8|2244.5|2240.5|2240.2|1028
1620149700000|2021-05-04 17:35:00|2244.6|2244.3|2244.8|2244.5|2246|2245.7|2242.8|2242.5|1689
1620150000000|2021-05-04 17:40:00|2244.6|2244.3|2242.2|2241.9|2244.9|2244.6|2240.5|2240.2|1412
1620150300000|2021-05-04 17:45:00|2241.9|2241.6|2244.9|2244.6|2244.9|2244.6|2240.2|2239.9|2091
1620150600000|2021-05-04 17:50:00|2244.8|2244.5|2240.3|2240|2244.8|2244.5|2239.4|2239.1|816
1620150900000|2021-05-04 17:55:00|2240|2239.7|2242.5|2242.2|2245|2244.7|2239.2|2238.9|1450
1620151200000|2021-05-04 18:00:00|2242.7|2242.4|2242.5|2242.2|2243.1|2242.8|2238.2|2237.9|1126
1620151500000|2021-05-04 18:05:00|2242.6|2242.3|2241.7|2241.4|2243.4|2243.1|2239.4|2239.1|1043
1620151800000|2021-05-04 18:10:00|2241.8|2241.5|2247.6|2247.3|2247.6|2247.3|2240.9|2240.6|1345
1620152100000|2021-05-04 18:15:00|2247.4|2247.1|2245.3|2245|2247.7|2247.4|2244.3|2244|1327
1620152400000|2021-05-04 18:20:00|2245.1|2244.8|2242.5|2242.2|2245.6|2245.3|2240.1|2239.8|1899
1620152700000|2021-05-04 18:25:00|2242.6|2242.3|2240.7|2240.4|2242.9|2242.6|2239.1|2238.8|907
1620153000000|2021-05-04 18:30:00|2240.4|2240.1|2242.5|2242.2|2243|2242.7|2239.7|2239.4|1153
1620153300000|2021-05-04 18:35:00|2242.6|2242.3|2241.1|2240.8|2244|2243.7|2240.7|2240.4|2731
1620153600000|2021-05-04 18:40:00|2241.4|2241.1|2244|2243.7|2244.8|2244.5|2239.5|2239.2|1744
1620153900000|2021-05-04 18:45:00|2244.1|2243.8|2242.9|2242.6|2245.1|2244.8|2242.7|2242.4|3594
1620154200000|2021-05-04 18:50:00|2243|2242.7|2243.6|2243.3|2244.6|2244.3|2242.6|2242.3|2782
1620154500000|2021-05-04 18:55:00|2243.7|2243.4|2242.4|2242.1|2246.5|2246.2|2242.1|2241.8|1336
1620154800000|2021-05-04 19:00:00|2242.3|2242|2243.7|2243.4|2245.7|2245.4|2239.1|2238.8|1751
1620155100000|2021-05-04 19:05:00|2243.6|2243.3|2243.4|2243.1|2243.9|2243.6|2241|2240.7|1252
1620155400000|2021-05-04 19:10:00|2243.2|2242.9|2242.4|2242.1|2245|2244.7|2241.6|2241.3|952
1620155700000|2021-05-04 19:15:00|2242|2241.7|2242.1|2241.8|2244.7|2244.4|2240.7|2240.4|1160
1620156000000|2021-05-04 19:20:00|2242|2241.7|2240.9|2240.6|2242.9|2242.6|2240.7|2240.4|1064
1620156300000|2021-05-04 19:25:00|2240.7|2240.4|2243|2242.7|2243.6|2243.3|2239.9|2239.6|1253
1620156600000|2021-05-04 19:30:00|2242.7|2242.4|2244.1|2243.8|2244.3|2244|2240.9|2240.6|1582
1620156900000|2021-05-04 19:35:00|2244.2|2243.9|2246.6|2246.3|2247.7|2247.4|2243.9|2243.6|2150
1620157200000|2021-05-04 19:40:00|2246.5|2246.2|2242.6|2242.3|2246.7|2246.4|2242.4|2242.1|1365
1620157500000|2021-05-04 19:45:00|2242.5|2242.2|2242.4|2242.1|2243.2|2242.9|2240.5|2240.2|1652
1620157800000|2021-05-04 19:50:00|2243|2242.7|2246.1|2245.8|2247.3|2247|2242.9|2242.6|2468
1620158100000|2021-05-04 19:55:00|2246.2|2245.9|2249.7|2249.4|2249.7|2249.4|2246|2245.7|8842
1620158400000|2021-05-04 20:00:00|2249.6|2249.3|2248.3|2248|2250.9|2250.6|2247.1|2246.8|3046
1620158700000|2021-05-04 20:05:00|2248.4|2248.1|2246.8|2246.5|2248.5|2248.2|2246.3|2246|964
1620159000000|2021-05-04 20:10:00|2246.7|2246.4|2249.7|2248.9|2249.8|2249.4|2246.5|2246.2|1437
1620159300000|2021-05-04 20:15:00|2249.8|2249|2249.6|2248.8|2249.8|2249|2249.6|2248.8|7
1620159600000|2021-05-04 20:20:00|2249.7|2248.9|2249.8|2249|2249.8|2249|2249.6|2248.8|0
1620159900000|2021-05-04 20:25:00|2249.9|2249.1|2249.9|2249.1|2249.9|2249.1|2249.8|2249|0
1620160200000|2021-05-04 20:30:00|2248.8|2248.5|2249.5|2249.2|2250.1|2249.8|2247.5|2247.2|370
1620160500000|2021-05-04 20:35:00|2249.4|2249.1|2249.6|2249.3|2250|2249.7|2249|2248.7|110
1620160800000|2021-05-04 20:40:00|2249.5|2249.2|2249.1|2248.8|2250|2249.7|2248.9|2248.6|106
1620161100000|2021-05-04 20:45:00|2249|2248.7|2249.5|2249.2|2249.7|2249.4|2248.8|2248.5|89
1620161400000|2021-05-04 20:50:00|2249.3|2249|2250|2249.7|2250.2|2249.9|2249|2248.7|59
1620161700000|2021-05-04 20:55:00|2249.8|2249.5|2250.1|2249.3|2250.3|2250|2249.1|2248.8|103
1620162000000|2021-05-04 21:00:00|2250.2|2249.4|2250.2|2249.4|2250.6|2249.8|2250.2|2249.4|0
1620162300000|2021-05-04 21:05:00|2250.3|2249.5|2250.2|2249.4|2250.3|2249.5|2250.2|2249.4|0
1620162600000|2021-05-04 21:10:00|2250.1|2249.3|2250.1|2249.3|2250.1|2249.3|2250.1|2249.3|0
1620162900000|2021-05-04 21:15:00|2250.2|2249.4|2250.1|2249.3|2250.2|2249.4|2250.1|2249.3|0
1620163200000|2021-05-04 21:20:00|2250.2|2249.4|2250.1|2249.3|2250.2|2249.4|2250.1|2249.3|0
1620163500000|2021-05-04 21:25:00|2250.2|2249.4|2250.1|2249.3|2250.2|2249.4|2250.1|2249.3|0
1620163800000|2021-05-04 21:30:00|2250.2|2249.4|2250.2|2249.4|2250.4|2249.6|2250.2|2249.4|0
1620164100000|2021-05-04 21:35:00|2250.3|2249.5|2250.6|2249.8|2250.6|2249.8|2250.2|2249.4|0
1620164400000|2021-05-04 21:40:00|2250.7|2249.9|2250.4|2249.6|2250.7|2249.9|2250.1|2249.3|0
1620164700000|2021-05-04 21:45:00|2250.5|2249.7|2250.5|2249.7|2250.6|2249.8|2250.4|2249.6|0
1620165000000|2021-05-04 21:50:00|2250.1|2249.3|2250.1|2249.3|2250.2|2249.4|2250|2249.2|0
1620165300000|2021-05-04 21:55:00|2250.2|2249.4|2250.2|2249.4|2250.2|2249.4|2249.9|2249.1|0
1620165600000|2021-05-04 22:00:00|2250.9|2250.6|2251.5|2251.2|2253.6|2253.3|2250.3|2250|375
1620165900000|2021-05-04 22:05:00|2251.2|2250.9|2250.5|2250.2|2251.3|2251|2249.1|2248.8|146
1620166200000|2021-05-04 22:10:00|2250.7|2250.4|2251.2|2250.9|2251.9|2251.6|2250.7|2250.4|75
1620166500000|2021-05-04 22:15:00|2251.3|2251|2252.1|2251.8|2252.1|2251.8|2251.1|2250.8|36
1620166800000|2021-05-04 22:20:00|2252.3|2252|2251.7|2251.4|2252.3|2252|2251.7|2251.4|105
1620167100000|2021-05-04 22:25:00|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|38
1620167400000|2021-05-04 22:30:00|2251.7|2251.4|2250.1|2249.8|2251.8|2251.5|2250.1|2249.8|41
1620167700000|2021-05-04 22:35:00|2250|2249.7|2250.9|2250.6|2251|2250.7|2249.7|2249.4|41
1620168000000|2021-05-04 22:40:00|2251|2250.7|2252.5|2252.2|2252.7|2252.4|2250.7|2250.4|74
1620168300000|2021-05-04 22:45:00|2252.7|2252.4|2252|2251.7|2253.6|2253.3|2251|2250.7|191
1620168600000|2021-05-04 22:50:00|2251.9|2251.6|2252.6|2252.3|2252.6|2252.3|2251.7|2251.4|19
1620168900000|2021-05-04 22:55:00|2252.7|2252.4|2251.5|2251.2|2252.7|2252.4|2251.5|2251.2|15
1620169200000|2021-05-04 23:00:00|2251.8|2251.5|2251.2|2250.9|2252|2251.7|2251.2|2250.9|12
1620169500000|2021-05-04 23:05:00|2250.5|2250.2|2250.8|2250.5|2251.6|2251.3|2250.5|2250.2|19
1620169800000|2021-05-04 23:10:00|2250.9|2250.6|2250.9|2250.6|2251.3|2251|2250.6|2250.3|41
1620170100000|2021-05-04 23:15:00|2250.8|2250.5|2251|2250.7|2251.4|2251.1|2250.6|2250.3|10
1620170400000|2021-05-04 23:20:00|2251.2|2250.9|2251.6|2251.3|2251.6|2251.3|2250.9|2250.6|20
1620170700000|2021-05-04 23:25:00|2251.3|2251|2250.7|2250.4|2251.4|2251.1|2250.7|2250.4|22
1620171000000|2021-05-04 23:30:00|2250.5|2250.2|2251.5|2251.2|2252|2251.7|2250.5|2250.2|12
1620171300000|2021-05-04 23:35:00|2251.2|2250.9|2250.7|2250.4|2251.3|2251|2250.7|2250.4|10
1620171600000|2021-05-04 23:40:00|2250.5|2250.2|2251.5|2251.2|2251.5|2251.2|2250.5|2250.2|10
1620171900000|2021-05-04 23:45:00|2251.4|2251.1|2251.6|2251.3|2251.9|2251.6|2251.4|2251.1|31
1620172200000|2021-05-04 23:50:00|2251|2250.7|2251.1|2250.8|2251.5|2251.2|2251|2250.7|12
1620172500000|2021-05-04 23:55:00|2251.2|2250.9|2253|2252.7|2253.1|2252.8|2251.2|2250.9|49
1620172800000|2021-05-05 00:00:00|2253.4|2253.1|2254.2|2253.9|2255|2254.7|2253|2252.7|232
1620173100000|2021-05-05 00:05:00|2254.5|2254.2|2254|2253.7|2254.9|2254.6|2253.2|2252.9|121
1620173400000|2021-05-05 00:10:00|2254.1|2253.8|2254|2253.7|2255|2254.7|2253.8|2253.5|207
1620173700000|2021-05-05 00:15:00|2254.3|2254|2256|2255.7|2256|2255.7|2254.1|2253.8|170
1620174000000|2021-05-05 00:20:00|2255.7|2255.4|2255.8|2255.5|2256.1|2255.8|2255|2254.7|177
1620174300000|2021-05-05 00:25:00|2256|2255.7|2256.5|2256.2|2256.7|2256.4|2255.7|2255.4|110
1620174600000|2021-05-05 00:30:00|2256.6|2256.3|2257.1|2256.8|2257.1|2256.8|2256.4|2256.1|132
1620174900000|2021-05-05 00:35:00|2257.5|2257.2|2257.3|2257|2259.7|2259.4|2257.3|2257|616
1620175200000|2021-05-05 00:40:00|2257.2|2256.9|2258.9|2258.6|2259.3|2259|2257.1|2256.8|52
1620175500000|2021-05-05 00:45:00|2259.3|2259|2258.9|2258.6|2259.7|2259.4|2258.4|2258.1|61
1620175800000|2021-05-05 00:50:00|2259|2258.7|2261.3|2261|2261.4|2261.1|2258.6|2258.3|239
1620176100000|2021-05-05 00:55:00|2261.4|2261.1|2259.8|2259.5|2261.5|2261.2|2259.8|2259.5|94
1620176400000|2021-05-05 01:00:00|2259.9|2259.6|2259.3|2259|2260.6|2260.3|2259.3|2259|42
1620176700000|2021-05-05 01:05:00|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.1|2258.8|22
1620177000000|2021-05-05 01:10:00|2259.8|2259.5|2260.6|2260.3|2260.9|2260.6|2259.6|2259.3|62
1620177300000|2021-05-05 01:15:00|2260.8|2260.5|2260.3|2260|2260.8|2260.5|2259.7|2259.4|33
1620177600000|2021-05-05 01:20:00|2260.7|2260.4|2260.1|2259.8|2260.7|2260.4|2260.1|2259.8|4
1620177900000|2021-05-05 01:25:00|2260.5|2260.2|2259.6|2259.3|2260.5|2260.2|2259.5|2259.2|19
1620178200000|2021-05-05 01:30:00|2259.8|2259.5|2258.6|2258.3|2259.8|2259.5|2258.3|2258|47
1620178500000|2021-05-05 01:35:00|2259|2258.7|2258.4|2258.1|2259.4|2259.1|2258.3|2258|29
1620178800000|2021-05-05 01:40:00|2258.3|2258|2260.4|2260.1|2260.4|2260.1|2258.3|2258|43
1620179100000|2021-05-05 01:45:00|2260.7|2260.4|2261.2|2260.9|2261.9|2261.6|2260.7|2260.4|138
1620179400000|2021-05-05 01:50:00|2261.4|2261.1|2263.9|2263.6|2264.3|2264|2261.3|2261|331
1620179700000|2021-05-05 01:55:00|2264|2263.7|2264.3|2264|2264.9|2264.6|2263.9|2263.6|71
1620180000000|2021-05-05 02:00:00|2264.5|2264.2|2263.6|2263.3|2264.6|2264.3|2263.6|2263.3|44
1620180300000|2021-05-05 02:05:00|2263.8|2263.5|2263|2262.7|2263.9|2263.6|2263|2262.7|24
1620180600000|2021-05-05 02:10:00|2262.7|2262.4|2263.7|2263.4|2263.9|2263.6|2262.7|2262.4|44
1620180900000|2021-05-05 02:15:00|2263.4|2263.1|2263.5|2263.2|2264.5|2264.2|2263.4|2263.1|31
1620181200000|2021-05-05 02:20:00|2263.3|2263|2262.6|2262.3|2263.3|2263|2262.6|2262.3|7
1620181500000|2021-05-05 02:25:00|2262.5|2262.2|2261|2260.7|2262.5|2262.2|2261|2260.7|206
1620181800000|2021-05-05 02:30:00|2261.4|2261.1|2261.8|2261.5|2262.2|2261.9|2261.3|2261|19
1620182100000|2021-05-05 02:35:00|2261.9|2261.6|2261.6|2261.3|2261.9|2261.6|2261.1|2260.8|9
1620182400000|2021-05-05 02:40:00|2261.3|2261|2260.5|2260.2|2261.5|2261.2|2260.5|2260.2|21
1620182700000|2021-05-05 02:45:00|2260.7|2260.4|2261.2|2260.9|2261.6|2261.3|2260.7|2260.4|13
1620183000000|2021-05-05 02:50:00|2262|2261.7|2262.8|2262.5|2263.2|2262.9|2262|2261.7|31
1620183300000|2021-05-05 02:55:00|2262.9|2262.6|2262.5|2262.2|2262.9|2262.6|2262.2|2261.9|22
1620183600000|2021-05-05 03:00:00|2262.8|2262.5|2262.2|2261.9|2263.3|2263|2262.2|2261.9|29
1620183900000|2021-05-05 03:05:00|2262|2261.7|2261.3|2261|2262.4|2262.1|2260.7|2260.4|37
1620184200000|2021-05-05 03:10:00|2261.2|2260.9|2261.7|2261.4|2262|2261.7|2261.1|2260.8|17
1620184500000|2021-05-05 03:15:00|2261.2|2260.9|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|14
1620184800000|2021-05-05 03:20:00|2261.4|2261.1|2262.1|2261.8|2262.1|2261.8|2261.4|2261.1|14
1620185100000|2021-05-05 03:25:00|2262.3|2262|2262.2|2261.9|2262.7|2262.4|2261.9|2261.6|28
1620185400000|2021-05-05 03:30:00|2262.3|2262|2261.9|2261.6|2262.8|2262.5|2261.9|2261.6|18
1620185700000|2021-05-05 03:35:00|2262|2261.7|2262.6|2262.3|2262.6|2262.3|2262|2261.7|10
1620186000000|2021-05-05 03:40:00|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|7
1620186300000|2021-05-05 03:45:00|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2261.8|2261.5|18
1620186600000|2021-05-05 03:50:00|2262|2261.7|2261.7|2261.4|2262|2261.7|2261.5|2261.2|10
1620186900000|2021-05-05 03:55:00|2261.8|2261.5|2261.3|2261|2261.8|2261.5|2261|2260.7|15
1620187200000|2021-05-05 04:00:00|2261.6|2261.3|2260.9|2260.6|2261.6|2261.3|2260.5|2260.2|33
1620187500000|2021-05-05 04:05:00|2261.3|2261|2261.9|2261.6|2261.9|2261.6|2261.2|2260.9|11
1620187800000|2021-05-05 04:10:00|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|6
1620188100000|2021-05-05 04:15:00|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261|2260.7|12
1620188400000|2021-05-05 04:20:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2260.6|2260.3|10
1620188700000|2021-05-05 04:25:00|2261.1|2260.8|2260.8|2260.5|2261.2|2260.9|2260.7|2260.4|23
1620189000000|2021-05-05 04:30:00|2260.9|2260.6|2261.7|2261.4|2261.7|2261.4|2260.6|2260.3|25
1620189300000|2021-05-05 04:35:00|2262|2261.7|2261.7|2261.4|2262.3|2262|2261.7|2261.4|20
1620189600000|2021-05-05 04:40:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1620189900000|2021-05-05 04:45:00|2262.2|2261.9|2262.2|2261.9|2262.7|2262.4|2262.2|2261.9|23
1620190200000|2021-05-05 04:50:00|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.5|2261.2|8
1620190500000|2021-05-05 04:55:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1620190800000|2021-05-05 05:00:00|2262.2|2261.9|2261.7|2261.4|2262.4|2262.1|2261.7|2261.4|7
1620191100000|2021-05-05 05:05:00|2261|2260.7|2259.6|2259.3|2261.1|2260.8|2259.4|2259.1|64
1620191400000|2021-05-05 05:10:00|2259.7|2259.4|2258.8|2258.5|2260.3|2260|2258.4|2258.1|79
1620191700000|2021-05-05 05:15:00|2258.9|2258.6|2257.2|2256.9|2259|2258.7|2256.9|2256.6|132
1620192000000|2021-05-05 05:20:00|2257|2256.7|2256.8|2256.5|2257.6|2257.3|2256|2255.7|136
1620192300000|2021-05-05 05:25:00|2256.9|2256.6|2257.5|2257.2|2257.6|2257.3|2256.4|2256.1|53
1620192600000|2021-05-05 05:30:00|2257.4|2257.1|2257.9|2257.6|2258.3|2258|2257.1|2256.8|36
1620192900000|2021-05-05 05:35:00|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|2
1620193200000|2021-05-05 05:40:00|2258.4|2258.1|2258.2|2257.9|2258.5|2258.2|2257.5|2257.2|31
1620193500000|2021-05-05 05:45:00|2258.1|2257.8|2258.8|2258.5|2259|2258.7|2258|2257.7|36
1620193800000|2021-05-05 05:50:00|2259|2258.7|2259.1|2258.8|2259.3|2259|2258.8|2258.5|37
1620194100000|2021-05-05 05:55:00|2259|2258.7|2259.9|2259.6|2260.3|2260|2259|2258.7|56
1620194400000|2021-05-05 06:00:00|2260.2|2259.9|2261.2|2260.9|2261.9|2261.6|2260.2|2259.9|86
1620194700000|2021-05-05 06:05:00|2261.4|2261.1|2260.5|2260.2|2261.8|2261.5|2260.3|2260|41
1620195000000|2021-05-05 06:10:00|2260|2259.7|2258.8|2258.5|2260.5|2260.2|2258.6|2258.3|63
1620195300000|2021-05-05 06:15:00|2258.5|2258.2|2258.6|2258.3|2259.4|2259.1|2257.6|2257.3|110
1620195600000|2021-05-05 06:20:00|2258|2257.7|2258.8|2258.5|2258.8|2258.5|2257.9|2257.6|27
1620195900000|2021-05-05 06:25:00|2259.4|2259.1|2257.9|2257.6|2259.4|2259.1|2257.9|2257.6|23
1620196200000|2021-05-05 06:30:00|2257.8|2257.5|2259.2|2258.9|2259.3|2259|2257.3|2257|27
1620196500000|2021-05-05 06:35:00|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|12
1620196800000|2021-05-05 06:40:00|2258.8|2258.5|2259.4|2259.1|2259.7|2259.4|2258.5|2258.2|12
1620197100000|2021-05-05 06:45:00|2259.3|2259|2259.3|2259|2260.5|2260.2|2258.6|2258.3|39
1620197400000|2021-05-05 06:50:00|2259.5|2259.2|2259.7|2259.4|2260.3|2260|2259.2|2258.9|63
1620197700000|2021-05-05 06:55:00|2259.4|2259.1|2259|2258.7|2260.5|2260.2|2258.2|2257.9|88
1620198000000|2021-05-05 07:00:00|2259.2|2258.9|2259.2|2258.9|2260.4|2260.1|2258.6|2258.3|172
1620198300000|2021-05-05 07:05:00|2259.3|2259|2259.4|2259.1|2260|2259.7|2256.7|2256.4|154
1620198600000|2021-05-05 07:10:00|2259.6|2259.3|2259.5|2259.2|2260.5|2260.2|2258.6|2258.3|69
1620198900000|2021-05-05 07:15:00|2259.4|2259.1|2258.6|2258.3|2259.9|2259.6|2257.8|2257.5|36
1620199200000|2021-05-05 07:20:00|2258.4|2258.1|2259.8|2259.5|2260|2259.7|2258.1|2257.8|68
1620199500000|2021-05-05 07:25:00|2260|2259.7|2259.3|2259|2260.4|2260.1|2259|2258.7|148
1620199800000|2021-05-05 07:30:00|2259.7|2259.4|2260.6|2260.3|2261.3|2261|2259.5|2259.2|115
1620200100000|2021-05-05 07:35:00|2260.5|2260.2|2261.3|2261|2261.3|2261|2259.8|2259.5|151
1620200400000|2021-05-05 07:40:00|2261.5|2261.2|2261.7|2261.4|2262.5|2262.2|2261.4|2261.1|60
1620200700000|2021-05-05 07:45:00|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.2|2260.9|37
1620201000000|2021-05-05 07:50:00|2262.7|2262.4|2262.5|2262.2|2263.7|2263.4|2262.4|2262.1|114
1620201300000|2021-05-05 07:55:00|2262.4|2262.1|2260.8|2260.5|2263.3|2263|2260.3|2260|145
1620201600000|2021-05-05 08:00:00|2260.6|2260.3|2257.9|2257.6|2261.7|2261.4|2257.7|2257.4|324
1620201900000|2021-05-05 08:05:00|2257.6|2257.3|2257.3|2257|2258.6|2258.3|2257.1|2256.8|163
1620202200000|2021-05-05 08:10:00|2257.2|2256.9|2258.1|2257.8|2259.2|2258.9|2257.2|2256.9|180
1620202500000|2021-05-05 08:15:00|2258.6|2258.3|2259.6|2259.3|2259.9|2259.6|2258.6|2258.3|82
1620202800000|2021-05-05 08:20:00|2259.9|2259.6|2260.6|2260.3|2261|2260.7|2259.9|2259.6|53
1620203100000|2021-05-05 08:25:00|2261.3|2261|2262.7|2262.4|2263.2|2262.9|2261.1|2260.8|95
1620203400000|2021-05-05 08:30:00|2262.8|2262.5|2264.1|2263.8|2264.5|2264.2|2262.8|2262.5|214
1620203700000|2021-05-05 08:35:00|2264|2263.7|2263.2|2262.9|2264.5|2264.2|2263.2|2262.9|95
1620204000000|2021-05-05 08:40:00|2263.3|2263|2260.9|2260.6|2263.3|2263|2260.9|2260.6|108
1620204300000|2021-05-05 08:45:00|2260.7|2260.4|2262.1|2261.8|2262.3|2262|2260.7|2260.4|44
1620204600000|2021-05-05 08:50:00|2262.3|2262|2262.7|2262.4|2263.1|2262.8|2262.3|2262|38
1620204900000|2021-05-05 08:55:00|2262.9|2262.6|2262.5|2262.2|2263.5|2263.2|2262.5|2262.2|65
1620205200000|2021-05-05 09:00:00|2262.9|2262.6|2263|2262.7|2263.2|2262.9|2262.6|2262.3|38
1620205500000|2021-05-05 09:05:00|2263.1|2262.8|2263.1|2262.8|2263.3|2263|2262.7|2262.4|34
1620205800000|2021-05-05 09:10:00|2263.2|2262.9|2263|2262.7|2263.4|2263.1|2262.5|2262.2|42
1620206100000|2021-05-05 09:15:00|2263.2|2262.9|2263.4|2263.1|2264.1|2263.8|2263.2|2262.9|81
1620206400000|2021-05-05 09:20:00|2263.6|2263.3|2264.1|2263.8|2264.1|2263.8|2263.3|2263|33
1620206700000|2021-05-05 09:25:00|2264|2263.7|2263|2262.7|2264.2|2263.9|2262.7|2262.4|26
1620207000000|2021-05-05 09:30:00|2262.9|2262.6|2263.8|2263.5|2263.8|2263.5|2262.6|2262.3|28
1620207300000|2021-05-05 09:35:00|2263.6|2263.3|2262.6|2262.3|2263.9|2263.6|2262.6|2262.3|14
1620207600000|2021-05-05 09:40:00|2262.8|2262.5|2262.2|2261.9|2262.8|2262.5|2261.4|2261.1|34
1620207900000|2021-05-05 09:45:00|2262.4|2262.1|2262.4|2262.1|2262.7|2262.4|2262.3|2262|14
1620208200000|2021-05-05 09:50:00|2261.9|2261.6|2262.4|2262.1|2262.6|2262.3|2261.9|2261.6|40
1620208500000|2021-05-05 09:55:00|2262.6|2262.3|2262.7|2262.4|2263.6|2263.3|2262.5|2262.2|58
1620208800000|2021-05-05 10:00:00|2262.9|2262.6|2262.8|2262.5|2264.1|2263.8|2262.8|2262.5|140
1620209100000|2021-05-05 10:05:00|2262.6|2262.3|2262.3|2262|2263.3|2263|2262.3|2262|35
1620209400000|2021-05-05 10:10:00|2262.6|2262.3|2262.3|2262|2262.8|2262.5|2261.6|2261.3|36
1620209700000|2021-05-05 10:15:00|2262.7|2262.4|2263.2|2262.9|2263.3|2263|2262.1|2261.8|31
1620210000000|2021-05-05 10:20:00|2263|2262.7|2263.8|2263.5|2264.1|2263.8|2263|2262.7|34
1620210300000|2021-05-05 10:25:00|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.1|2262.8|25
1620210600000|2021-05-05 10:30:00|2263.7|2263.4|2264.1|2263.8|2264.2|2263.9|2263.3|2263|27
1620210900000|2021-05-05 10:35:00|2264|2263.7|2264.1|2263.8|2264.9|2264.6|2263.4|2263.1|67
1620211200000|2021-05-05 10:40:00|2264|2263.7|2262.5|2262.2|2264|2263.7|2261.8|2261.5|163
1620211500000|2021-05-05 10:45:00|2262.2|2261.9|2262.9|2262.6|2263|2262.7|2262.2|2261.9|16
1620211800000|2021-05-05 10:50:00|2263|2262.7|2262.2|2261.9|2263|2262.7|2262|2261.7|29
1620212100000|2021-05-05 10:55:00|2262.8|2262.5|2262|2261.7|2262.8|2262.5|2261.1|2260.8|73
1620212400000|2021-05-05 11:00:00|2261.8|2261.5|2260.7|2260.4|2261.9|2261.6|2260.4|2260.1|79
1620212700000|2021-05-05 11:05:00|2260.8|2260.5|2259.2|2258.9|2261|2260.7|2258.6|2258.3|96
1620213000000|2021-05-05 11:10:00|2259|2258.7|2257.4|2257.1|2259.1|2258.8|2257.4|2257.1|175
1620213300000|2021-05-05 11:15:00|2257.3|2257|2258.2|2257.9|2258.2|2257.9|2257.3|2257|81
1620213600000|2021-05-05 11:20:00|2258.1|2257.8|2258.8|2258.5|2258.9|2258.6|2257.9|2257.6|92
1620213900000|2021-05-05 11:25:00|2258.6|2258.3|2261.1|2260.8|2261.3|2261|2258.6|2258.3|142
1620214200000|2021-05-05 11:30:00|2260.9|2260.6|2261.8|2261.5|2261.9|2261.6|2260.3|2260|81
1620214500000|2021-05-05 11:35:00|2261.6|2261.3|2261.6|2261.3|2262|2261.7|2261.3|2261|55
1620214800000|2021-05-05 11:40:00|2261.4|2261.1|2260.8|2260.5|2262.1|2261.8|2260.6|2260.3|79
1620215100000|2021-05-05 11:45:00|2260.7|2260.4|2259.7|2259.4|2260.9|2260.6|2259.7|2259.4|47
1620215400000|2021-05-05 11:50:00|2259.9|2259.6|2261.2|2260.9|2261.2|2260.9|2259.7|2259.4|49
1620215700000|2021-05-05 11:55:00|2261.4|2261.1|2261.8|2261.5|2262.4|2262.1|2261.1|2260.8|196
1620216000000|2021-05-05 12:00:00|2261.5|2261.2|2262.2|2261.9|2263.3|2263|2261.3|2261|161
1620216300000|2021-05-05 12:05:00|2262.4|2262.1|2262.6|2262.3|2263.3|2263|2262.3|2262|176
1620216600000|2021-05-05 12:10:00|2262.8|2262.5|2262.5|2262.2|2263.5|2263.2|2262.5|2262.2|200
1620216900000|2021-05-05 12:15:00|2262.4|2262.1|2260.5|2260.2|2263.4|2263.1|2260.2|2259.9|311
1620217200000|2021-05-05 12:20:00|2260.6|2260.3|2260.7|2260.4|2261.8|2261.5|2259.4|2259.1|366
1620217500000|2021-05-05 12:25:00|2260.8|2260.5|2260|2259.7|2261.2|2260.9|2259.9|2259.6|126
1620217800000|2021-05-05 12:30:00|2260.1|2259.8|2258.4|2258.1|2260.3|2260|2257.9|2257.6|765
1620218100000|2021-05-05 12:35:00|2258.6|2258.3|2259.9|2259.6|2260.6|2260.3|2258.3|2258|195
1620218400000|2021-05-05 12:40:00|2259.7|2259.4|2260.6|2260.3|2261|2260.7|2259.7|2259.4|139
1620218700000|2021-05-05 12:45:00|2260.9|2260.6|2259.7|2259.4|2260.9|2260.6|2259|2258.7|113
1620219000000|2021-05-05 12:50:00|2259.6|2259.3|2261|2260.7|2261.2|2260.9|2259.2|2258.9|139
1620219300000|2021-05-05 12:55:00|2260.9|2260.6|2260.7|2260.4|2261|2260.7|2260.4|2260.1|115
1620219600000|2021-05-05 13:00:00|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2259.8|2259.5|96
1620219900000|2021-05-05 13:05:00|2261|2260.7|2262.7|2262.4|2262.8|2262.5|2261|2260.7|229
1620220200000|2021-05-05 13:10:00|2262.5|2262.2|2262.4|2262.1|2263.5|2263.2|2262.1|2261.8|261
1620220500000|2021-05-05 13:15:00|2262.1|2261.8|2262.3|2262|2262.5|2262.2|2261.2|2260.9|146
1620220800000|2021-05-05 13:20:00|2262|2261.7|2261.8|2261.5|2263.6|2263.3|2261.7|2261.4|238
1620221100000|2021-05-05 13:25:00|2261.6|2261.3|2259|2258.7|2262.6|2262.3|2259|2258.7|578
1620221400000|2021-05-05 13:30:00|2259.2|2258.9|2250.4|2250.1|2262.3|2262|2249.3|2249|6073
1620221700000|2021-05-05 13:35:00|2250.2|2249.9|2246.5|2246.2|2251.4|2251.1|2245.7|2245.4|4246
1620222000000|2021-05-05 13:40:00|2246.6|2246.3|2247.7|2247.4|2248.6|2248.3|2241.8|2241.5|4429
1620222300000|2021-05-05 13:45:00|2247.6|2247.3|2248.9|2248.6|2253.3|2253|2247.6|2247.3|3407
1620222600000|2021-05-05 13:50:00|2249.3|2249|2248.8|2248.5|2252.1|2251.8|2246.9|2246.6|2495
1620222900000|2021-05-05 13:55:00|2249.2|2248.9|2245.6|2245.3|2249.6|2249.3|2244.2|2243.9|2335
1620223200000|2021-05-05 14:00:00|2245.8|2245.5|2236.9|2236.6|2246.8|2246.5|2235.5|2235.2|4891
1620223500000|2021-05-05 14:05:00|2236.8|2236.5|2237.4|2237.1|2238.8|2238.5|2233.4|2233.1|3808
1620223800000|2021-05-05 14:10:00|2237.2|2236.9|2237.6|2237.3|2241|2240.7|2234.1|2233.8|2613
1620224100000|2021-05-05 14:15:00|2237.2|2236.9|2237.8|2237.5|2239.4|2239.1|2233.8|2233.5|2370
1620224400000|2021-05-05 14:20:00|2236.9|2236.6|2232.9|2232.6|2239.9|2239.6|2232.4|2232.1|2685
1620224700000|2021-05-05 14:25:00|2233.6|2233.3|2235.8|2235.5|2236|2235.7|2230.6|2230.3|2771
1620225000000|2021-05-05 14:30:00|2235.6|2235.3|2233.8|2233.5|2236.4|2236.1|2230.9|2230.6|2680
1620225300000|2021-05-05 14:35:00|2233.6|2233.3|2239.9|2239.6|2240.1|2239.8|2233.6|2233.3|1904
1620225600000|2021-05-05 14:40:00|2240.1|2239.8|2245.2|2244.9|2245.2|2244.9|2238.9|2238.6|2547
1620225900000|2021-05-05 14:45:00|2245.3|2245|2248.1|2247.8|2248.3|2248|2245|2244.7|2757
1620226200000|2021-05-05 14:50:00|2248|2247.7|2247.1|2246.8|2249.6|2249.3|2246.5|2246.2|1928
1620226500000|2021-05-05 14:55:00|2247.2|2246.9|2248.8|2248.5|2249.2|2248.9|2246|2245.7|1467
1620226800000|2021-05-05 15:00:00|2248.6|2248.3|2251.5|2251.2|2252.7|2252.4|2248|2247.7|2165
1620227100000|2021-05-05 15:05:00|2251.4|2251.1|2253|2252.7|2253.2|2252.9|2251.2|2250.9|1183
1620227400000|2021-05-05 15:10:00|2253.1|2252.8|2255.8|2255.5|2256.2|2255.9|2253|2252.7|1789
1620227700000|2021-05-05 15:15:00|2255.6|2255.3|2255.4|2255.1|2257|2256.7|2255.1|2254.8|1704
1620228000000|2021-05-05 15:20:00|2255.3|2255|2257.2|2256.9|2257.8|2257.5|2255.3|2255|1648
1620228300000|2021-05-05 15:25:00|2257.1|2256.8|2254.9|2254.6|2258|2257.7|2253.5|2253.2|1829
1620228600000|2021-05-05 15:30:00|2255|2254.7|2258.1|2257.8|2258.1|2257.8|2254.6|2254.3|1531
1620228900000|2021-05-05 15:35:00|2258.3|2258|2257.8|2257.5|2258.9|2258.6|2256.9|2256.6|1431
1620229200000|2021-05-05 15:40:00|2257.7|2257.4|2256.7|2256.4|2257.9|2257.6|2255.4|2255.1|1994
1620229500000|2021-05-05 15:45:00|2256.6|2256.3|2254.5|2254.2|2257.3|2257|2254.2|2253.9|1570
1620229800000|2021-05-05 15:50:00|2254.6|2254.3|2255|2254.7|2255.7|2255.4|2253.7|2253.4|2808
1620230100000|2021-05-05 15:55:00|2255.1|2254.8|2255.6|2255.3|2256.1|2255.8|2253.7|2253.4|1273
1620230400000|2021-05-05 16:00:00|2255.7|2255.4|2256.2|2255.9|2257.3|2257|2255|2254.7|994
1620230700000|2021-05-05 16:05:00|2256.3|2256|2257.7|2257.4|2258.4|2258.1|2255.3|2255|1127
1620231000000|2021-05-05 16:10:00|2257.6|2257.3|2255.3|2255|2258.2|2257.9|2255.3|2255|839
1620231300000|2021-05-05 16:15:00|2255.2|2254.9|2254.8|2254.5|2256.5|2256.2|2254.6|2254.3|2957
1620231600000|2021-05-05 16:20:00|2254.9|2254.6|2254|2253.7|2256.4|2256.1|2253.5|2253.2|912
1620231900000|2021-05-05 16:25:00|2254.3|2254|2255.5|2255.2|2256.3|2256|2254.1|2253.8|516
1620232200000|2021-05-05 16:30:00|2255.6|2255.3|2252.9|2252.6|2256.5|2256.2|2252.4|2252.1|730
1620232500000|2021-05-05 16:35:00|2253|2252.7|2250|2249.7|2253.1|2252.8|2249.9|2249.6|1289
1620232800000|2021-05-05 16:40:00|2249.9|2249.6|2249.3|2249|2250.4|2250.1|2247.7|2247.4|1083
1620233100000|2021-05-05 16:45:00|2249.2|2248.9|2248.9|2248.6|2250.3|2250|2248.8|2248.5|590
1620233400000|2021-05-05 16:50:00|2248.8|2248.5|2248.1|2247.8|2249|2248.7|2246.4|2246.1|747
1620233700000|2021-05-05 16:55:00|2247.9|2247.6|2246.8|2246.5|2248.5|2248.2|2246.1|2245.8|919
1620234000000|2021-05-05 17:00:00|2246.9|2246.6|2245|2244.7|2248.1|2247.8|2244|2243.7|1380
1620234300000|2021-05-05 17:05:00|2244.9|2244.6|2248.8|2248.5|2249.2|2248.9|2244.9|2244.6|881
1620234600000|2021-05-05 17:10:00|2248.7|2248.4|2248.1|2247.8|2248.9|2248.6|2247.8|2247.5|535
1620234900000|2021-05-05 17:15:00|2247.8|2247.5|2249.3|2249|2249.8|2249.5|2247.8|2247.5|549
1620235200000|2021-05-05 17:20:00|2249.2|2248.9|2249.9|2249.6|2250.4|2250.1|2249|2248.7|460
1620235500000|2021-05-05 17:25:00|2249.7|2249.4|2249.8|2249.5|2250|2249.7|2248.3|2248|491
1620235800000|2021-05-05 17:30:00|2249.9|2249.6|2249.7|2249.4|2251.7|2251.4|2249.1|2248.8|800
1620236100000|2021-05-05 17:35:00|2249.6|2249.3|2251.8|2251.5|2251.9|2251.6|2249.5|2249.2|1178
1620236400000|2021-05-05 17:40:00|2251.7|2251.4|2251.9|2251.6|2252.7|2252.4|2250.6|2250.3|1309
1620236700000|2021-05-05 17:45:00|2251.8|2251.5|2254.3|2254|2254.8|2254.5|2251.7|2251.4|887
1620237000000|2021-05-05 17:50:00|2254.4|2254.1|2255.1|2254.8|2256.5|2256.2|2254.4|2254.1|680
1620237300000|2021-05-05 17:55:00|2255|2254.7|2253.8|2253.5|2255.1|2254.8|2252.7|2252.4|1000
1620237600000|2021-05-05 18:00:00|2254|2253.7|2251.4|2251.1|2254.7|2254.4|2251.4|2251.1|736
1620237900000|2021-05-05 18:05:00|2251.3|2251|2249.3|2249|2252.7|2252.4|2249.1|2248.8|903
1620238200000|2021-05-05 18:10:00|2249.2|2248.9|2252.9|2252.6|2253.1|2252.8|2249.2|2248.9|980
1620238500000|2021-05-05 18:15:00|2252.8|2252.5|2252.1|2251.8|2253.6|2253.3|2250.7|2250.4|1051
1620238800000|2021-05-05 18:20:00|2252.2|2251.9|2252.9|2252.6|2253.9|2253.6|2251.9|2251.6|478
1620239100000|2021-05-05 18:25:00|2252.7|2252.4|2252.2|2251.9|2253.5|2253.2|2251|2250.7|1322
1620239400000|2021-05-05 18:30:00|2252.1|2251.8|2251.1|2250.8|2252.9|2252.6|2250.5|2250.2|804
1620239700000|2021-05-05 18:35:00|2250.9|2250.6|2250.8|2250.5|2252.2|2251.9|2250.3|2250|402
1620240000000|2021-05-05 18:40:00|2250.9|2250.6|2249.5|2249.2|2251.3|2251|2249.1|2248.8|1420
1620240300000|2021-05-05 18:45:00|2249.6|2249.3|2252.7|2252.4|2253.5|2253.2|2249.3|2249|865
1620240600000|2021-05-05 18:50:00|2252.9|2252.6|2249.6|2249.3|2252.9|2252.6|2249.3|2249|781
1620240900000|2021-05-05 18:55:00|2249.5|2249.2|2248|2247.7|2251.3|2251|2247.2|2246.9|1286
1620241200000|2021-05-05 19:00:00|2247.9|2247.6|2242.5|2242.2|2248.6|2248.3|2240.1|2239.8|3551
1620241500000|2021-05-05 19:05:00|2242.2|2241.9|2240|2239.7|2245.9|2245.6|2239.7|2239.4|2092
1620241800000|2021-05-05 19:10:00|2240.3|2240|2238.6|2238.3|2242|2241.7|2238.3|2238|1693
1620242100000|2021-05-05 19:15:00|2238.5|2238.2|2235|2234.7|2238.7|2238.4|2234.5|2234.2|2805
1620242400000|2021-05-05 19:20:00|2235.2|2234.9|2234.1|2233.8|2236.2|2235.9|2231.7|2231.4|1999
1620242700000|2021-05-05 19:25:00|2234.2|2233.9|2237.6|2237.3|2238.6|2238.3|2231.8|2231.5|1982
1620243000000|2021-05-05 19:30:00|2237.5|2237.2|2238.8|2238.5|2240.7|2240.4|2234.9|2234.6|2097
1620243300000|2021-05-05 19:35:00|2238.9|2238.6|2240.5|2240.2|2242.1|2241.8|2238.4|2238.1|2423
1620243600000|2021-05-05 19:40:00|2240.4|2240.1|2240.4|2240.1|2241.4|2241.1|2238.9|2238.6|1264
1620243900000|2021-05-05 19:45:00|2240.3|2240|2239.9|2239.6|2242.7|2242.4|2239.3|2239|1440
1620244200000|2021-05-05 19:50:00|2239.7|2239.4|2242.7|2242.4|2243.1|2242.8|2237.9|2237.6|2860
1620244500000|2021-05-05 19:55:00|2242.6|2242.3|2241.4|2241.1|2243.2|2242.9|2238.9|2238.6|6815
1620244800000|2021-05-05 20:00:00|2241.2|2240.9|2242.3|2242|2242.5|2242.2|2238.9|2238.6|2782
1620245100000|2021-05-05 20:05:00|2242.1|2241.8|2243.9|2243.6|2244.3|2244|2242.1|2241.8|648
1620245400000|2021-05-05 20:10:00|2243.7|2243.4|2242.7|2241.9|2244.6|2244.3|2242.5|2241.8|972
1620245700000|2021-05-05 20:15:00|2242.6|2241.8|2242.6|2241.8|2242.8|2242|2242.6|2241.8|6
1620246000000|2021-05-05 20:20:00|2242.7|2241.9|2242.4|2241.6|2242.7|2241.9|2242.3|2241.5|0
1620246300000|2021-05-05 20:25:00|2242.5|2241.7|2242.6|2241.8|2242.6|2241.8|2242.4|2241.6|0
1620246600000|2021-05-05 20:30:00|2240.7|2240.4|2240.9|2240.6|2242.6|2242.3|2240.7|2240.4|215
1620246900000|2021-05-05 20:35:00|2240.8|2240.5|2240.1|2239.8|2241.4|2241.1|2239.9|2239.6|60
1620247200000|2021-05-05 20:40:00|2239.6|2239.3|2241.2|2240.9|2241.5|2241.2|2239.3|2239|159
1620247500000|2021-05-05 20:45:00|2241.1|2240.8|2241.9|2241.6|2242.1|2241.8|2241|2240.7|80
1620247800000|2021-05-05 20:50:00|2242|2241.7|2241.4|2241.1|2242.2|2241.9|2240.8|2240.5|129
1620248100000|2021-05-05 20:55:00|2241.7|2241.4|2241|2240.2|2241.7|2241.4|2240.2|2239.9|110
1620248400000|2021-05-05 21:00:00|2241.1|2240.3|2240.5|2239.7|2241.1|2240.3|2240.5|2239.7|0
1620248700000|2021-05-05 21:05:00|2240.4|2239.6|2240.5|2239.7|2240.5|2239.7|2240.3|2239.5|0
1620249000000|2021-05-05 21:10:00|2240.4|2239.6|2240.3|2239.5|2240.4|2239.6|2240.1|2239.3|0
1620249300000|2021-05-05 21:15:00|2240.2|2239.4|2240.6|2239.8|2240.6|2239.8|2240|2239.2|0
1620249600000|2021-05-05 21:20:00|2240.5|2239.7|2240.6|2239.8|2240.6|2239.8|2240.5|2239.7|0
1620249900000|2021-05-05 21:25:00|2240.5|2239.7|2240.8|2240|2240.8|2240|2240.5|2239.7|0
1620250200000|2021-05-05 21:30:00|2240.7|2239.9|2240.8|2240|2241|2240.2|2240.7|2239.9|0
1620250500000|2021-05-05 21:35:00|2240.9|2240.1|2240.8|2240|2241|2240.2|2240.7|2239.9|0
1620251100000|2021-05-05 21:45:00|2240.7|2239.9|2240.8|2240|2240.8|2240|2240.7|2239.9|0
1620251400000|2021-05-05 21:50:00|2240.9|2240.1|2240.9|2240.1|2241|2240.2|2240.9|2240.1|0
1620251700000|2021-05-05 21:55:00|2240.8|2240|2241|2240.2|2241.1|2240.3|2240.7|2239.9|0
1620252000000|2021-05-05 22:00:00|2241.1|2240.3|2241.5|2241.2|2243.7|2243.4|2239.8|2239.5|191
1620252300000|2021-05-05 22:05:00|2241.8|2241.5|2240.8|2240.5|2242.7|2242.4|2240.6|2240.3|83
1620252600000|2021-05-05 22:10:00|2241.2|2240.9|2241.3|2241|2241.3|2241|2240|2239.7|29
1620252900000|2021-05-05 22:15:00|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.5|2240.2|16
1620253200000|2021-05-05 22:20:00|2240.9|2240.6|2240.3|2240|2240.9|2240.6|2239|2238.7|45
1620253500000|2021-05-05 22:25:00|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.2|2239.9|21
1620253800000|2021-05-05 22:30:00|2240.7|2240.4|2240.8|2240.5|2242.2|2241.9|2240.7|2240.4|58
1620254100000|2021-05-05 22:35:00|2240.9|2240.6|2240.5|2240.2|2240.9|2240.6|2240.2|2239.9|33
1620254400000|2021-05-05 22:40:00|2240.4|2240.1|2240.1|2239.8|2240.7|2240.4|2240.1|2239.8|9
1620254700000|2021-05-05 22:45:00|2239.8|2239.5|2240.2|2239.9|2240.2|2239.9|2239.8|2239.5|4
1620255000000|2021-05-05 22:50:00|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.4|2239.1|7
1620255300000|2021-05-05 22:55:00|2239.9|2239.6|2239|2238.7|2240.4|2240.1|2239|2238.7|46
1620255600000|2021-05-05 23:00:00|2238.9|2238.6|2238.9|2238.6|2239.5|2239.2|2238.7|2238.4|9
1620255900000|2021-05-05 23:05:00|2239|2238.7|2241|2240.7|2241|2240.7|2238.8|2238.5|43
1620256200000|2021-05-05 23:10:00|2240.8|2240.5|2241.4|2241.1|2241.8|2241.5|2240|2239.7|53
1620256500000|2021-05-05 23:15:00|2241|2240.7|2240.7|2240.4|2241.3|2241|2240.7|2240.4|23
1620256800000|2021-05-05 23:20:00|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.6|2239.3|12
1620257100000|2021-05-05 23:25:00|2240|2239.7|2241|2240.7|2241|2240.7|2240|2239.7|16
1620257400000|2021-05-05 23:30:00|2240.7|2240.4|2239.1|2238.8|2240.7|2240.4|2239.1|2238.8|19
1620257700000|2021-05-05 23:35:00|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|4
1620258000000|2021-05-05 23:40:00|2239.5|2239.2|2239.9|2239.6|2240.9|2240.6|2239.5|2239.2|25
1620258300000|2021-05-05 23:45:00|2240.1|2239.8|2240.6|2240.3|2241.3|2241|2240.1|2239.8|82
1620258600000|2021-05-05 23:50:00|2241.5|2241.2|2242.7|2242.4|2243.2|2242.9|2241.2|2240.9|67
1620258900000|2021-05-05 23:55:00|2242.3|2242|2243.3|2243|2243.3|2243|2241.9|2241.6|77
1620259200000|2021-05-06 00:00:00|2243|2242.7|2243.1|2242.8|2243.4|2243.1|2242.4|2242.1|65
1620259500000|2021-05-06 00:05:00|2242.9|2242.6|2241.5|2241.2|2243.2|2242.9|2241.4|2241.1|33
1620259800000|2021-05-06 00:10:00|2241.6|2241.3|2241.9|2241.6|2242.5|2242.2|2241.6|2241.3|17
1620260100000|2021-05-06 00:15:00|2241.5|2241.2|2241.7|2241.4|2242.1|2241.8|2241.4|2241.1|25
1620260400000|2021-05-06 00:20:00|2241.8|2241.5|2241.6|2241.3|2242.2|2241.9|2241.2|2240.9|21
1620260700000|2021-05-06 00:25:00|2241.5|2241.2|2241.8|2241.5|2242|2241.7|2241.3|2241|12
1620261000000|2021-05-06 00:30:00|2241.5|2241.2|2241.6|2241.3|2242.1|2241.8|2241.5|2241.2|14
1620261300000|2021-05-06 00:35:00|2241.2|2240.9|2242|2241.7|2242.1|2241.8|2241.2|2240.9|11
1620261600000|2021-05-06 00:40:00|2242.1|2241.8|2242.4|2242.1|2242.6|2242.3|2241.8|2241.5|14
1620261900000|2021-05-06 00:45:00|2242.7|2242.4|2243.6|2243.3|2243.9|2243.6|2242.7|2242.4|23
1620262200000|2021-05-06 00:50:00|2243.5|2243.2|2243.5|2243.2|2244.1|2243.8|2243.1|2242.8|44
1620262500000|2021-05-06 00:55:00|2243.4|2243.1|2242.9|2242.6|2243.7|2243.4|2242.7|2242.4|15
1620262800000|2021-05-06 01:00:00|2242.8|2242.5|2243.8|2243.5|2244|2243.7|2242.8|2242.5|30
1620263100000|2021-05-06 01:05:00|2244.5|2244.2|2245.3|2245|2245.6|2245.3|2244|2243.7|64
1620263400000|2021-05-06 01:10:00|2245.6|2245.3|2244.7|2244.4|2245.7|2245.4|2244.6|2244.3|21
1620263700000|2021-05-06 01:15:00|2244.6|2244.3|2245.9|2245.6|2245.9|2245.6|2244.2|2243.9|80
1620264000000|2021-05-06 01:20:00|2246.1|2245.8|2248.4|2248.1|2248.4|2248.1|2246.1|2245.8|379
1620264300000|2021-05-06 01:25:00|2248.6|2248.3|2248.7|2248.4|2249.9|2249.6|2248.1|2247.8|95
1620264600000|2021-05-06 01:30:00|2248.6|2248.3|2247.3|2247|2248.6|2248.3|2247.2|2246.9|38
1620264900000|2021-05-06 01:35:00|2247.8|2247.5|2248.3|2248|2249|2248.7|2247.8|2247.5|35
1620265200000|2021-05-06 01:40:00|2247.9|2247.6|2248|2247.7|2248.3|2248|2247.4|2247.1|25
1620265500000|2021-05-06 01:45:00|2248.2|2247.9|2248.7|2248.4|2248.7|2248.4|2247.7|2247.4|20
1620265800000|2021-05-06 01:50:00|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.4|2248.1|17
1620266100000|2021-05-06 01:55:00|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.2|2247.9|28
1620266400000|2021-05-06 02:00:00|2249.2|2248.9|2248.1|2247.8|2249.3|2249|2248.1|2247.8|16
1620266700000|2021-05-06 02:05:00|2248.4|2248.1|2247.1|2246.8|2248.4|2248.1|2246.8|2246.5|30
1620267000000|2021-05-06 02:10:00|2247.4|2247.1|2247.2|2246.9|2247.6|2247.3|2247.1|2246.8|17
1620267300000|2021-05-06 02:15:00|2247.1|2246.8|2245.9|2245.6|2247.1|2246.8|2245.9|2245.6|33
1620267600000|2021-05-06 02:20:00|2246.6|2246.3|2245.4|2245.1|2246.6|2246.3|2245|2244.7|26
1620267900000|2021-05-06 02:25:00|2245.5|2245.2|2246.2|2245.9|2246.2|2245.9|2245.5|2245.2|13
1620268200000|2021-05-06 02:30:00|2246.5|2246.2|2246.2|2245.9|2247.1|2246.8|2246.2|2245.9|25
1620268500000|2021-05-06 02:35:00|2245.9|2245.6|2245.5|2245.2|2246.6|2246.3|2245.4|2245.1|26
1620268800000|2021-05-06 02:40:00|2245.3|2245|2243.2|2242.9|2245.3|2245|2243.2|2242.9|54
1620269100000|2021-05-06 02:45:00|2243.4|2243.1|2241.2|2240.9|2243.8|2243.5|2241.1|2240.8|109
1620269400000|2021-05-06 02:50:00|2241.3|2241|2239.7|2239.4|2241.4|2241.1|2237.6|2237.3|263
1620269700000|2021-05-06 02:55:00|2239.3|2239|2240.7|2240.4|2241|2240.7|2239.2|2238.9|58
1620270000000|2021-05-06 03:00:00|2240.9|2240.6|2240.4|2240.1|2241.5|2241.2|2240.4|2240.1|58
1620270300000|2021-05-06 03:05:00|2240.2|2239.9|2241.8|2241.5|2242|2241.7|2240|2239.7|63
1620270600000|2021-05-06 03:10:00|2242.7|2242.4|2242.7|2242.4|2243|2242.7|2242.4|2242.1|36
1620270900000|2021-05-06 03:15:00|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2241.9|2241.6|14
1620271200000|2021-05-06 03:20:00|2242|2241.7|2241.7|2241.4|2242|2241.7|2240.3|2240|84
1620271500000|2021-05-06 03:25:00|2241.8|2241.5|2241.6|2241.3|2242.1|2241.8|2241.6|2241.3|8
1620271800000|2021-05-06 03:30:00|2241.5|2241.2|2242|2241.7|2242|2241.7|2241.2|2240.9|20
1620272100000|2021-05-06 03:35:00|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242|2241.7|19
1620272400000|2021-05-06 03:40:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1620272700000|2021-05-06 03:45:00|2242.7|2242.4|2241.5|2241.2|2242.7|2242.4|2241.5|2241.2|8
1620273000000|2021-05-06 03:50:00|2241.4|2241.1|2242|2241.7|2242|2241.7|2241.2|2240.9|12
1620273300000|2021-05-06 03:55:00|2241.7|2241.4|2241.4|2241.1|2241.8|2241.5|2241.4|2241.1|20
1620273600000|2021-05-06 04:00:00|2241.9|2241.6|2241.2|2240.9|2242.3|2242|2241.2|2240.9|17
1620273900000|2021-05-06 04:05:00|2241.3|2241|2241.4|2241.1|2241.6|2241.3|2240.6|2240.3|16
1620274200000|2021-05-06 04:10:00|2241.2|2240.9|2240.9|2240.6|2241.5|2241.2|2240.9|2240.6|7
1620274500000|2021-05-06 04:15:00|2240.6|2240.3|2241.4|2241.1|2241.4|2241.1|2240.3|2240|15
1620274800000|2021-05-06 04:20:00|2241.2|2240.9|2240.6|2240.3|2241.2|2240.9|2240.6|2240.3|6
1620275100000|2021-05-06 04:25:00|2240.7|2240.4|2241.3|2241|2241.3|2241|2240.7|2240.4|12
1620275400000|2021-05-06 04:30:00|2241.2|2240.9|2241.6|2241.3|2241.6|2241.3|2241.1|2240.8|16
1620275700000|2021-05-06 04:35:00|2241.5|2241.2|2241.9|2241.6|2241.9|2241.6|2241.5|2241.2|4
1620276000000|2021-05-06 04:40:00|2242|2241.7|2242.3|2242|2242.7|2242.4|2242|2241.7|11
1620276300000|2021-05-06 04:45:00|2242.4|2242.1|2241.4|2241.1|2242.6|2242.3|2241.3|2241|80
1620276600000|2021-05-06 04:50:00|2241.3|2241|2242.4|2242.1|2242.6|2242.3|2241.2|2240.9|30
1620277200000|2021-05-06 05:00:00|2241.5|2241.2|2243.2|2242.9|2243.5|2243.2|2241.2|2240.9|38
1620277500000|2021-05-06 05:05:00|2243.5|2243.2|2243.8|2243.5|2244.7|2244.4|2243.5|2243.2|44
1620277800000|2021-05-06 05:10:00|2243.2|2242.9|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|12
1620278100000|2021-05-06 05:15:00|2244|2243.7|2243.3|2243|2244|2243.7|2243.2|2242.9|13
1620278400000|2021-05-06 05:20:00|2243.6|2243.3|2243.1|2242.8|2243.6|2243.3|2243.1|2242.8|2
1620278700000|2021-05-06 05:25:00|2243|2242.7|2244.5|2244.2|2244.6|2244.3|2243|2242.7|35
1620279000000|2021-05-06 05:30:00|2244.7|2244.4|2245.2|2244.9|2245.2|2244.9|2244.7|2244.4|16
1620279300000|2021-05-06 05:35:00|2244.9|2244.6|2245.9|2245.6|2245.9|2245.6|2244.8|2244.5|20
1620279600000|2021-05-06 05:40:00|2245.8|2245.5|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|20
1620279900000|2021-05-06 05:45:00|2245.5|2245.2|2245.4|2245.1|2246.1|2245.8|2245|2244.7|41
1620280200000|2021-05-06 05:50:00|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|7
1620280500000|2021-05-06 05:55:00|2244.9|2244.6|2246.3|2246|2246.8|2246.5|2244.9|2244.6|53
1620280800000|2021-05-06 06:00:00|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.1|2244.8|25
1620281100000|2021-05-06 06:05:00|2245.5|2245.2|2244.7|2244.4|2246.1|2245.8|2244.2|2243.9|61
1620281400000|2021-05-06 06:10:00|2243.9|2243.6|2244.2|2243.9|2244.4|2244.1|2243.9|2243.6|10
1620281700000|2021-05-06 06:15:00|2244.3|2244|2244.2|2243.9|2245|2244.7|2244.2|2243.9|19
1620282000000|2021-05-06 06:20:00|2244.4|2244.1|2244.2|2243.9|2245|2244.7|2244.2|2243.9|27
1620282300000|2021-05-06 06:25:00|2244.3|2244|2244.7|2244.4|2244.8|2244.5|2244.3|2244|8
1620282600000|2021-05-06 06:30:00|2244.6|2244.3|2245|2244.7|2245.1|2244.8|2244.6|2244.3|28
1620282900000|2021-05-06 06:35:00|2245.1|2244.8|2245.3|2245|2245.9|2245.6|2244.7|2244.4|90
1620283200000|2021-05-06 06:40:00|2245.1|2244.8|2246.3|2246|2246.3|2246|2244.5|2244.2|22
1620283500000|2021-05-06 06:45:00|2246.2|2245.9|2247.8|2247.5|2248.4|2248.1|2246.2|2245.9|99
1620283800000|2021-05-06 06:50:00|2247.5|2247.2|2247.3|2247|2247.6|2247.3|2246.8|2246.5|30
1620284100000|2021-05-06 06:55:00|2246.8|2246.5|2247.3|2247|2247.6|2247.3|2246.7|2246.4|15
1620284400000|2021-05-06 07:00:00|2247.4|2247.1|2250.4|2250.1|2250.9|2250.6|2245.8|2245.5|171
1620284700000|2021-05-06 07:05:00|2250.2|2249.9|2252|2251.7|2252.3|2252|2249.7|2249.4|171
1620285000000|2021-05-06 07:10:00|2251.9|2251.6|2251|2250.7|2251.9|2251.6|2250.2|2249.9|47
1620285300000|2021-05-06 07:15:00|2250.7|2250.4|2251.4|2251.1|2252.3|2252|2250.7|2250.4|56
1620285600000|2021-05-06 07:20:00|2250.8|2250.5|2251.1|2250.8|2251.9|2251.6|2250.2|2249.9|190
1620285900000|2021-05-06 07:25:00|2250.7|2250.4|2253.2|2252.9|2254|2253.7|2250.5|2250.2|218
1620286200000|2021-05-06 07:30:00|2252.7|2252.4|2253.2|2252.9|2254|2253.7|2252.5|2252.2|177
1620286500000|2021-05-06 07:35:00|2253|2252.7|2252.2|2251.9|2253.4|2253.1|2251.7|2251.4|64
1620286800000|2021-05-06 07:40:00|2252.3|2252|2253.1|2252.8|2253.7|2253.4|2252.3|2252|39
1620287100000|2021-05-06 07:45:00|2253.6|2253.3|2251.8|2251.5|2253.6|2253.3|2251.4|2251.1|75
1620287400000|2021-05-06 07:50:00|2252.3|2252|2250.9|2250.6|2252.6|2252.3|2250.3|2250|70
1620287700000|2021-05-06 07:55:00|2250.7|2250.4|2250.1|2249.8|2250.7|2250.4|2249|2248.7|74
1620288000000|2021-05-06 08:00:00|2250.3|2250|2249.5|2249.2|2251.4|2251.1|2249.2|2248.9|119
1620288300000|2021-05-06 08:05:00|2249.6|2249.3|2251|2250.7|2251.2|2250.9|2249.5|2249.2|57
1620288600000|2021-05-06 08:10:00|2251.1|2250.8|2251.6|2251.3|2251.6|2251.3|2251|2250.7|41
1620288900000|2021-05-06 08:15:00|2251.5|2251.2|2250.6|2250.3|2251.5|2251.2|2250.1|2249.8|49
1620289200000|2021-05-06 08:20:00|2250.3|2250|2251.5|2251.2|2251.8|2251.5|2250|2249.7|49
1620289500000|2021-05-06 08:25:00|2251.3|2251|2251.4|2251.1|2251.8|2251.5|2250.5|2250.2|33
1620289800000|2021-05-06 08:30:00|2251.5|2251.2|2250.2|2249.9|2251.5|2251.2|2249.7|2249.4|40
1620290100000|2021-05-06 08:35:00|2250.7|2250.4|2249.1|2248.8|2251|2250.7|2248.8|2248.5|33
1620290400000|2021-05-06 08:40:00|2248.9|2248.6|2247.7|2247.4|2249.4|2249.1|2247.5|2247.2|97
1620290700000|2021-05-06 08:45:00|2247.9|2247.6|2246.4|2246.1|2247.9|2247.6|2244.7|2244.4|177
1620291000000|2021-05-06 08:50:00|2246|2245.7|2244.7|2244.4|2246.5|2246.2|2244.4|2244.1|133
1620291300000|2021-05-06 08:55:00|2244.3|2244|2246.8|2246.5|2246.8|2246.5|2243.9|2243.6|60
1620291600000|2021-05-06 09:00:00|2247|2246.7|2247.8|2247.5|2248|2247.7|2246.2|2245.9|56
1620291900000|2021-05-06 09:05:00|2247.7|2247.4|2249.2|2248.9|2249.2|2248.9|2247.6|2247.3|78
1620292200000|2021-05-06 09:10:00|2248.9|2248.6|2246.3|2246|2248.9|2248.6|2245.9|2245.6|73
1620292500000|2021-05-06 09:15:00|2245.9|2245.6|2242.9|2242.6|2246.4|2246.1|2242.4|2242.1|396
1620292800000|2021-05-06 09:20:00|2242.7|2242.4|2244.5|2244.2|2244.6|2244.3|2241.5|2241.2|149
1620293100000|2021-05-06 09:25:00|2244.2|2243.9|2243.4|2243.1|2244.6|2244.3|2242.9|2242.6|79
1620293400000|2021-05-06 09:30:00|2243.1|2242.8|2242.2|2241.9|2243.1|2242.8|2241.5|2241.2|262
1620293700000|2021-05-06 09:35:00|2241.8|2241.5|2242.8|2242.5|2242.9|2242.6|2240.3|2240|194
1620294000000|2021-05-06 09:40:00|2243.1|2242.8|2242.5|2242.2|2243.1|2242.8|2241.2|2240.9|60
1620294300000|2021-05-06 09:45:00|2242.8|2242.5|2245.9|2245.6|2246.2|2245.9|2242.7|2242.4|196
1620294600000|2021-05-06 09:50:00|2245.6|2245.3|2245.8|2245.5|2246.7|2246.4|2245.4|2245.1|179
1620294900000|2021-05-06 09:55:00|2246|2245.7|2246.6|2246.3|2247.1|2246.8|2245.5|2245.2|79
1620295200000|2021-05-06 10:00:00|2246.4|2246.1|2247.3|2247|2247.6|2247.3|2246.3|2246|78
1620295500000|2021-05-06 10:05:00|2247.2|2246.9|2249.6|2249.3|2250.1|2249.8|2247.2|2246.9|75
1620295800000|2021-05-06 10:10:00|2249.4|2249.1|2249.5|2249.2|2250.3|2250|2248.7|2248.4|108
1620296100000|2021-05-06 10:15:00|2249.3|2249|2249.5|2249.2|2249.6|2249.3|2247.1|2246.8|162
1620296400000|2021-05-06 10:20:00|2249.6|2249.3|2250.6|2250.3|2251.3|2251|2249|2248.7|160
1620296700000|2021-05-06 10:25:00|2250.4|2250.1|2249.8|2249.5|2251.2|2250.9|2249.2|2248.9|131
1620297000000|2021-05-06 10:30:00|2249.6|2249.3|2251|2250.7|2251.2|2250.9|2249.2|2248.9|168
1620297300000|2021-05-06 10:35:00|2251.1|2250.8|2251.9|2251.6|2252.7|2252.4|2251.1|2250.8|192
1620297600000|2021-05-06 10:40:00|2251.7|2251.4|2251.8|2251.5|2253.6|2253.3|2251.5|2251.2|249
1620297900000|2021-05-06 10:45:00|2251.5|2251.2|2250.3|2250|2252|2251.7|2249.9|2249.6|174
1620298200000|2021-05-06 10:50:00|2250.6|2250.3|2249.1|2248.8|2250.6|2250.3|2249|2248.7|110
1620298500000|2021-05-06 10:55:00|2249.4|2249.1|2247.8|2247.5|2250.1|2249.8|2247.6|2247.3|89
1620298800000|2021-05-06 11:00:00|2247.4|2247.1|2249|2248.7|2249.8|2249.5|2246.7|2246.4|229
1620299100000|2021-05-06 11:05:00|2248.9|2248.6|2249.8|2249.5|2249.8|2249.5|2247.9|2247.6|111
1620299400000|2021-05-06 11:10:00|2249.7|2249.4|2250|2249.7|2250.4|2250.1|2249.4|2249.1|85
1620299700000|2021-05-06 11:15:00|2249.9|2249.6|2248.2|2247.9|2250.6|2250.3|2247.8|2247.5|124
1620300000000|2021-05-06 11:20:00|2248|2247.7|2248.1|2247.8|2248.3|2248|2247.4|2247.1|68
1620300300000|2021-05-06 11:25:00|2247.9|2247.6|2248|2247.7|2248.6|2248.3|2246.5|2246.2|63
1620300600000|2021-05-06 11:30:00|2247.7|2247.4|2247.5|2247.2|2248.7|2248.4|2247.1|2246.8|153
1620300900000|2021-05-06 11:35:00|2247.3|2247|2246.4|2246.1|2248.2|2247.9|2246.2|2245.9|96
1620301200000|2021-05-06 11:40:00|2246.5|2246.2|2247.4|2247.1|2247.8|2247.5|2246.2|2245.9|143
1620301500000|2021-05-06 11:45:00|2247|2246.7|2248.4|2248.1|2249.1|2248.8|2246.9|2246.6|68
1620301800000|2021-05-06 11:50:00|2248.5|2248.2|2248.3|2248|2248.9|2248.6|2248.2|2247.9|40
1620302100000|2021-05-06 11:55:00|2248.5|2248.2|2248.5|2248.2|2249.3|2249|2248.2|2247.9|63
1620302400000|2021-05-06 12:00:00|2248.8|2248.5|2249|2248.7|2250.5|2250.2|2248.8|2248.5|163
1620302700000|2021-05-06 12:05:00|2248.9|2248.6|2247.1|2246.8|2249.4|2249.1|2246.2|2245.9|366
1620303000000|2021-05-06 12:10:00|2246.8|2246.5|2245.6|2245.3|2247.3|2247|2245.5|2245.2|158
1620303300000|2021-05-06 12:15:00|2245.7|2245.4|2243.6|2243.3|2246.1|2245.8|2243.2|2242.9|357
1620303600000|2021-05-06 12:20:00|2243.5|2243.2|2243.3|2243|2243.9|2243.6|2241.7|2241.4|620
1620303900000|2021-05-06 12:25:00|2243.2|2242.9|2243.1|2242.8|2243.6|2243.3|2242.5|2242.2|97
1620304200000|2021-05-06 12:30:00|2242.4|2242.1|2242.4|2242.1|2243.2|2242.9|2240.2|2239.9|640
1620304500000|2021-05-06 12:35:00|2242.3|2242|2243.1|2242.8|2244.8|2244.5|2242.1|2241.8|299
1620304800000|2021-05-06 12:40:00|2242.9|2242.6|2242.1|2241.8|2243.7|2243.4|2241.5|2241.2|262
1620305100000|2021-05-06 12:45:00|2242.2|2241.9|2241.7|2241.4|2242.7|2242.4|2241|2240.7|322
1620305400000|2021-05-06 12:50:00|2241.5|2241.2|2243.4|2243.1|2243.4|2243.1|2241.2|2240.9|247
1620305700000|2021-05-06 12:55:00|2243.1|2242.8|2241.5|2241.2|2243.7|2243.4|2241.4|2241.1|226
1620306000000|2021-05-06 13:00:00|2241.8|2241.5|2241.7|2241.4|2242.6|2242.3|2241.1|2240.8|130
1620306300000|2021-05-06 13:05:00|2241.4|2241.1|2241.1|2240.8|2241.9|2241.6|2240.5|2240.2|158
1620306600000|2021-05-06 13:10:00|2240.8|2240.5|2238.9|2238.6|2241.4|2241.1|2238.7|2238.4|359
1620306900000|2021-05-06 13:15:00|2239|2238.7|2242.1|2241.8|2242.1|2241.8|2238.6|2238.3|279
1620307200000|2021-05-06 13:20:00|2241.7|2241.4|2243.9|2243.6|2244.8|2244.5|2241.3|2241|468
1620307500000|2021-05-06 13:25:00|2244.2|2243.9|2243.4|2243.1|2244.8|2244.5|2242.8|2242.5|535
1620307800000|2021-05-06 13:30:00|2244|2243.7|2231|2230.7|2244|2243.7|2231|2230.7|5468
1620308100000|2021-05-06 13:35:00|2230.8|2230.5|2242.7|2242.4|2243.5|2243.2|2230.3|2230|3974
1620308400000|2021-05-06 13:40:00|2242.8|2242.5|2233.5|2233.2|2242.9|2242.6|2231.9|2231.6|2990
1620308700000|2021-05-06 13:45:00|2232.7|2232.4|2228.7|2228.4|2235.1|2234.8|2228.6|2228.3|2651
1620309000000|2021-05-06 13:50:00|2228.6|2228.3|2229.8|2229.5|2233.4|2233.1|2227.6|2227.3|3021
1620309300000|2021-05-06 13:55:00|2229.7|2229.4|2219|2218.7|2229.7|2229.4|2218.7|2218.4|3225
1620309600000|2021-05-06 14:00:00|2219.1|2218.8|2219.2|2218.9|2222.9|2222.6|2216.5|2216.2|4816
1620309900000|2021-05-06 14:05:00|2218.7|2218.4|2211.2|2210.9|2219.5|2219.2|2211.2|2210.9|3177
1620310200000|2021-05-06 14:10:00|2211.6|2211.3|2214.2|2213.9|2218.7|2218.4|2211.5|2211.2|3668
1620310500000|2021-05-06 14:15:00|2214.3|2214|2209.9|2209.6|2216.9|2216.6|2208.5|2208.2|2924
1620310800000|2021-05-06 14:20:00|2209.6|2209.3|2212.7|2212.4|2213.5|2213.2|2207|2206.7|2564
1620311100000|2021-05-06 14:25:00|2212.6|2212.3|2209.5|2209.2|2213.3|2213|2208.9|2208.6|2875
1620311400000|2021-05-06 14:30:00|2209.6|2209.3|2212.9|2212.6|2213.5|2213.2|2208.3|2208|2312
1620311700000|2021-05-06 14:35:00|2213.1|2212.8|2216.1|2215.8|2217.7|2217.4|2211.7|2211.4|2426
1620312000000|2021-05-06 14:40:00|2216.2|2215.9|2213.2|2212.9|2217.1|2216.8|2212.1|2211.8|1890
1620312300000|2021-05-06 14:45:00|2213.1|2212.8|2210.1|2209.8|2216.2|2215.9|2210|2209.7|1484
1620312600000|2021-05-06 14:50:00|2210|2209.7|2215|2214.7|2216|2215.7|2210|2209.7|1562
1620312900000|2021-05-06 14:55:00|2214.9|2214.6|2214.6|2214.3|2215.9|2215.6|2212.1|2211.8|1182
1620313200000|2021-05-06 15:00:00|2214.7|2214.4|2210.8|2210.5|2215.3|2215|2208.3|2208|1546
1620313500000|2021-05-06 15:05:00|2210.9|2210.6|2206.3|2206|2212|2211.7|2203.6|2203.3|2320
1620313800000|2021-05-06 15:10:00|2206.2|2205.9|2207.8|2207.5|2208.3|2208|2204.8|2204.5|3452
1620314100000|2021-05-06 15:15:00|2207.6|2207.3|2211.5|2211.2|2211.7|2211.4|2206|2205.7|1718
1620314400000|2021-05-06 15:20:00|2211.2|2210.9|2217|2216.7|2217.1|2216.8|2210.6|2210.3|1730
1620314700000|2021-05-06 15:25:00|2217.1|2216.8|2219|2218.7|2219.7|2219.4|2216.7|2216.4|2841
1620315000000|2021-05-06 15:30:00|2219.2|2218.9|2221.7|2221.4|2221.9|2221.6|2217.5|2217.2|3215
1620315300000|2021-05-06 15:35:00|2221.8|2221.5|2225.3|2225|2225.9|2225.6|2221.2|2220.9|2646
1620315600000|2021-05-06 15:40:00|2225.2|2224.9|2227.8|2227.5|2228.4|2228.1|2225.2|2224.9|2480
1620315900000|2021-05-06 15:45:00|2227.9|2227.6|2226.8|2226.5|2228|2227.7|2225|2224.7|1442
1620316200000|2021-05-06 15:50:00|2227.2|2226.9|2227.7|2227.4|2229.3|2229|2226.7|2226.4|1526
1620316500000|2021-05-06 15:55:00|2227.8|2227.5|2228.3|2228|2229.3|2229|2226.5|2226.2|1442
1620316800000|2021-05-06 16:00:00|2228.5|2228.2|2226.3|2226|2228.8|2228.5|2224.5|2224.2|1227
1620317100000|2021-05-06 16:05:00|2226.2|2225.9|2223.6|2223.3|2226.7|2226.4|2222.8|2222.5|1154
1620317400000|2021-05-06 16:10:00|2223.8|2223.5|2223.4|2223.1|2226|2225.7|2222.5|2222.2|799
1620317700000|2021-05-06 16:15:00|2223.2|2222.9|2224.6|2224.3|2226.7|2226.4|2222.8|2222.5|658
1620318000000|2021-05-06 16:20:00|2224.5|2224.2|2226.4|2226.1|2226.9|2226.6|2223.8|2223.5|621
1620318300000|2021-05-06 16:25:00|2226.2|2225.9|2229|2228.7|2229.5|2229.2|2225.7|2225.4|1087
1620318600000|2021-05-06 16:30:00|2228.9|2228.6|2224.6|2224.3|2229.5|2229.2|2224.3|2224|1423
1620318900000|2021-05-06 16:35:00|2224.7|2224.4|2222.5|2222.2|2225.3|2225|2219.6|2219.3|1960
1620319200000|2021-05-06 16:40:00|2222.3|2222|2223.2|2222.9|2225.8|2225.5|2222.3|2222|744
1620319500000|2021-05-06 16:45:00|2223.1|2222.8|2221.7|2221.4|2223.4|2223.1|2220.7|2220.4|773
1620319800000|2021-05-06 16:50:00|2221.8|2221.5|2222.8|2222.5|2224.3|2224|2221.7|2221.4|668
1620320100000|2021-05-06 16:55:00|2222.6|2222.3|2223.3|2223|2223.7|2223.4|2221.2|2220.9|438
1620320400000|2021-05-06 17:00:00|2223.2|2222.9|2224|2223.7|2226|2225.7|2222.6|2222.3|741
1620320700000|2021-05-06 17:05:00|2223.9|2223.6|2224.6|2224.3|2225.1|2224.8|2221.2|2220.9|733
1620321000000|2021-05-06 17:10:00|2224.7|2224.4|2222.8|2222.5|2225.4|2225.1|2222.7|2222.4|1123
1620321300000|2021-05-06 17:15:00|2222.6|2222.3|2220|2219.7|2224.3|2224|2219.2|2218.9|1055
1620321600000|2021-05-06 17:20:00|2219.8|2219.5|2221.5|2221.2|2222.1|2221.8|2219.2|2218.9|1468
1620321900000|2021-05-06 17:25:00|2221.1|2220.8|2223.9|2223.6|2224.9|2224.6|2220.9|2220.6|935
1620322200000|2021-05-06 17:30:00|2224.2|2223.9|2223.8|2223.5|2225.1|2224.8|2223|2222.7|1798
1620322500000|2021-05-06 17:35:00|2223.9|2223.6|2224.6|2224.3|2225.6|2225.3|2223.8|2223.5|712
1620322800000|2021-05-06 17:40:00|2224.5|2224.2|2224|2223.7|2225.3|2225|2221.9|2221.6|1269
1620323100000|2021-05-06 17:45:00|2223.9|2223.6|2222.2|2221.9|2224.7|2224.4|2220.3|2220|2061
1620323400000|2021-05-06 17:50:00|2222.1|2221.8|2220|2219.7|2223.3|2223|2219.8|2219.5|737
1620323700000|2021-05-06 17:55:00|2220.4|2220.1|2217.7|2217.4|2220.9|2220.6|2216.3|2216|1359
1620324000000|2021-05-06 18:00:00|2218.4|2218.1|2217.4|2217.1|2219.2|2218.9|2216.6|2216.3|1735
1620324300000|2021-05-06 18:05:00|2217.3|2217|2220.1|2219.8|2220.9|2220.6|2217.2|2216.9|613
1620324600000|2021-05-06 18:10:00|2220|2219.7|2222|2221.7|2223.2|2222.9|2215.8|2215.5|2216
1620324900000|2021-05-06 18:15:00|2221.8|2221.5|2219.2|2218.9|2222.8|2222.5|2218.3|2218|1359
1620325200000|2021-05-06 18:20:00|2219.1|2218.8|2220|2219.7|2220.3|2220|2215.6|2215.3|966
1620325500000|2021-05-06 18:25:00|2220.2|2219.9|2213.2|2212.9|2220.6|2220.3|2212.3|2212|1575
1620325800000|2021-05-06 18:30:00|2213.1|2212.8|2210.2|2209.9|2214.6|2214.3|2209.8|2209.5|1207
1620326100000|2021-05-06 18:35:00|2210.4|2210.1|2211|2210.7|2212.9|2212.6|2209.1|2208.8|1451
1620326400000|2021-05-06 18:40:00|2211.4|2211.1|2209.1|2208.8|2212.6|2212.3|2208|2207.7|2462
1620326700000|2021-05-06 18:45:00|2209.3|2209|2212.5|2212.2|2213.7|2213.4|2209|2208.7|4058
1620327000000|2021-05-06 18:50:00|2212.4|2212.1|2214.1|2213.8|2215.7|2215.4|2211.4|2211.1|2290
1620327300000|2021-05-06 18:55:00|2214.2|2213.9|2212.3|2212|2216.3|2216|2212.3|2212|1362
1620327600000|2021-05-06 19:00:00|2212.4|2212.1|2213.8|2213.5|2215.9|2215.6|2212.1|2211.8|1072
1620327900000|2021-05-06 19:05:00|2213.7|2213.4|2214.8|2214.5|2215|2214.7|2212.6|2212.3|610
1620328200000|2021-05-06 19:10:00|2214.6|2214.3|2216.5|2216.2|2217.3|2217|2213.7|2213.4|1086
1620328500000|2021-05-06 19:15:00|2216.3|2216|2217.4|2217.1|2217.8|2217.5|2215.8|2215.5|809
1620328800000|2021-05-06 19:20:00|2217.3|2217|2220.8|2220.5|2220.8|2220.5|2216.4|2216.1|1486
1620329100000|2021-05-06 19:25:00|2220.6|2220.3|2226.1|2225.8|2228.1|2227.8|2219.4|2219.1|3313
1620329400000|2021-05-06 19:30:00|2226.2|2225.9|2226.6|2226.3|2228.1|2227.8|2225.6|2225.3|2155
1620329700000|2021-05-06 19:35:00|2226.8|2226.5|2229.7|2229.4|2230.8|2230.5|2226.3|2226|2064
1620330000000|2021-05-06 19:40:00|2229.8|2229.5|2231.7|2231.4|2231.8|2231.5|2229.8|2229.5|2339
1620330300000|2021-05-06 19:45:00|2231.8|2231.5|2236|2235.7|2237.2|2236.9|2231.8|2231.5|2634
1620330600000|2021-05-06 19:50:00|2236.4|2236.1|2238.9|2238.6|2240.4|2240.1|2236.4|2236.1|4155
1620330900000|2021-05-06 19:55:00|2238.8|2238.5|2244.6|2244.3|2244.8|2244.5|2237.3|2237|9954
1620331200000|2021-05-06 20:00:00|2244.4|2244.1|2244.6|2244.3|2245.2|2244.9|2241.6|2241.3|3646
1620331500000|2021-05-06 20:05:00|2244.7|2244.4|2245.3|2245|2245.5|2245.2|2243.1|2242.8|1756
1620331800000|2021-05-06 20:10:00|2245.4|2245.1|2243.6|2242.8|2245.7|2245.4|2242.6|2242.3|1254
1620332100000|2021-05-06 20:15:00|2243.7|2242.9|2243.5|2242.7|2243.7|2242.9|2243.4|2242.6|1
1620332400000|2021-05-06 20:20:00|2243.3|2242.5|2243.3|2242.5|2243.6|2242.8|2243.3|2242.5|0
1620332700000|2021-05-06 20:25:00|2243.2|2242.4|2243.1|2242.3|2243.2|2242.4|2243.1|2242.3|0
1620333000000|2021-05-06 20:30:00|2242.6|2243|2244.2|2243.9|2244.4|2244.1|2242.4|2242.1|235
1620333300000|2021-05-06 20:35:00|2244.3|2244|2244.9|2244.6|2245.3|2245|2244|2243.7|210
1620333600000|2021-05-06 20:40:00|2244.8|2244.5|2245.5|2245.2|2245.6|2245.3|2244.5|2244.2|128
1620333900000|2021-05-06 20:45:00|2245.7|2245.4|2245.7|2245.4|2246|2245.7|2245.3|2245|88
1620334200000|2021-05-06 20:50:00|2245.5|2245.2|2246.6|2246.3|2246.6|2246.3|2244.9|2244.6|140
1620334500000|2021-05-06 20:55:00|2246.1|2245.8|2247.4|2246.6|2247.6|2247.3|2245.9|2245.6|188
1620334800000|2021-05-06 21:00:00|2247.3|2246.5|2247.7|2246.9|2247.8|2247|2247.3|2246.5|0
1620335100000|2021-05-06 21:05:00|2247.6|2246.8|2247.7|2246.9|2247.7|2246.9|2247.6|2246.8|0
1620335400000|2021-05-06 21:10:00|2247.8|2247|2247.5|2246.7|2247.8|2247|2247.5|2246.7|0
1620335700000|2021-05-06 21:15:00|2247.4|2246.6|2247.4|2246.6|2247.5|2246.7|2247.2|2246.4|0
1620336000000|2021-05-06 21:20:00|2247.5|2246.7|2247.4|2246.6|2247.6|2246.8|2247.3|2246.5|0
1620336300000|2021-05-06 21:25:00|2247.5|2246.7|2247.4|2246.6|2247.5|2246.7|2247.4|2246.6|0
1620336600000|2021-05-06 21:30:00|2247.3|2246.5|2247.4|2246.6|2247.4|2246.6|2247.3|2246.5|0
1620336900000|2021-05-06 21:35:00|2247.5|2246.7|2247.6|2246.8|2247.6|2246.8|2247.4|2246.6|0
1620337200000|2021-05-06 21:40:00|2247.5|2246.7|2247.4|2246.6|2247.6|2246.8|2247.3|2246.5|0
1620337500000|2021-05-06 21:45:00|2247.5|2246.7|2247.5|2246.7|2247.5|2246.7|2247.5|2246.7|0
1620337800000|2021-05-06 21:50:00|2247.6|2246.8|2247.5|2246.7|2247.6|2246.8|2247.4|2246.6|0
1620338100000|2021-05-06 21:55:00|2247.6|2246.8|2247.6|2246.8|2247.8|2247|2247.6|2246.8|0
1620338400000|2021-05-06 22:00:00|2245.8|2245.5|2244|2243.7|2246.5|2246.2|2243.6|2243.3|240
1620338700000|2021-05-06 22:05:00|2243.7|2243.4|2243.9|2243.6|2244.2|2243.9|2243.2|2242.9|81
1620339000000|2021-05-06 22:10:00|2243.6|2243.3|2243.8|2243.5|2244.2|2243.9|2243.5|2243.2|29
1620339300000|2021-05-06 22:15:00|2243.7|2243.4|2242.7|2242.4|2243.7|2243.4|2242.1|2241.8|166
1620339600000|2021-05-06 22:20:00|2243.1|2242.8|2243.2|2242.9|2243.5|2243.2|2242.7|2242.4|31
1620339900000|2021-05-06 22:25:00|2242.7|2242.4|2243.1|2242.8|2243.2|2242.9|2242.7|2242.4|21
1620340200000|2021-05-06 22:30:00|2243.3|2243|2242.5|2242.2|2243.3|2243|2242.5|2242.2|14
1620340500000|2021-05-06 22:35:00|2242.3|2242|2242.3|2242|2242.5|2242.2|2241.9|2241.6|46
1620340800000|2021-05-06 22:40:00|2242.1|2241.8|2242.2|2241.9|2242.6|2242.3|2241.9|2241.6|51
1620341100000|2021-05-06 22:45:00|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.2|2240.9|64
1620341400000|2021-05-06 22:50:00|2241.6|2241.3|2241.5|2241.2|2242.1|2241.8|2241.3|2241|25
1620341700000|2021-05-06 22:55:00|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.3|2241|11
1620342000000|2021-05-06 23:00:00|2241.9|2241.6|2242.8|2242.5|2242.8|2242.5|2241.8|2241.5|40
1620342300000|2021-05-06 23:05:00|2242.6|2242.3|2241.2|2240.9|2242.9|2242.6|2240.9|2240.6|59
1620342600000|2021-05-06 23:10:00|2241.3|2241|2241.2|2240.9|2241.6|2241.3|2241|2240.7|10
1620342900000|2021-05-06 23:15:00|2241.6|2241.3|2241.9|2241.6|2242.4|2242.1|2241.6|2241.3|25
1620343200000|2021-05-06 23:20:00|2241.4|2241.1|2242.1|2241.8|2242.1|2241.8|2240.9|2240.6|63
1620343500000|2021-05-06 23:25:00|2241.6|2241.3|2240.9|2240.6|2241.7|2241.4|2240.9|2240.6|39
1620343800000|2021-05-06 23:30:00|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2240.9|2240.6|23
1620344100000|2021-05-06 23:35:00|2241.7|2241.4|2241.5|2241.2|2242|2241.7|2241.4|2241.1|25
1620344400000|2021-05-06 23:40:00|2241.7|2241.4|2241|2240.7|2241.7|2241.4|2241|2240.7|15
1620344700000|2021-05-06 23:45:00|2241.3|2241|2239.9|2239.6|2241.3|2241|2239.7|2239.4|102
1620345000000|2021-05-06 23:50:00|2240.3|2240|2241|2240.7|2241.1|2240.8|2239.7|2239.4|59
1620345300000|2021-05-06 23:55:00|2241.4|2241.1|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|26
1620345600000|2021-05-07 00:00:00|2241.3|2241|2239.2|2238.9|2241.3|2241|2238.5|2238.2|118
1620345900000|2021-05-07 00:05:00|2238.9|2238.6|2238.9|2238.6|2239.4|2239.1|2238.7|2238.4|61
1620346200000|2021-05-07 00:10:00|2238.6|2238.3|2239|2238.7|2239.1|2238.8|2238.2|2237.9|33
1620346500000|2021-05-07 00:15:00|2239.3|2239|2238.9|2238.6|2239.3|2239|2238.3|2238|47
1620346800000|2021-05-07 00:20:00|2238.8|2238.5|2239.2|2238.9|2239.3|2239|2238.5|2238.2|53
1620347100000|2021-05-07 00:25:00|2239.1|2238.8|2239.6|2239.3|2239.7|2239.4|2239|2238.7|167
1620347400000|2021-05-07 00:30:00|2239.7|2239.4|2240.8|2240.5|2241.6|2241.3|2239.5|2239.2|127
1620347700000|2021-05-07 00:35:00|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.6|2240.3|18
1620348000000|2021-05-07 00:40:00|2241|2240.7|2241.3|2241|2241.7|2241.4|2240.4|2240.1|77
1620348300000|2021-05-07 00:45:00|2241.8|2241.5|2243.6|2243.3|2243.6|2243.3|2241.8|2241.5|159
1620348600000|2021-05-07 00:50:00|2243.5|2243.2|2242.9|2242.6|2243.5|2243.2|2242.9|2242.6|24
1620348900000|2021-05-07 00:55:00|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2241.8|2241.5|110
1620349200000|2021-05-07 01:00:00|2242.6|2242.3|2243.5|2243.2|2243.9|2243.6|2242|2241.7|92
1620349500000|2021-05-07 01:05:00|2243.7|2243.4|2244.8|2244.5|2245.5|2245.2|2243.6|2243.3|59
1620349800000|2021-05-07 01:10:00|2245.2|2244.9|2245.8|2245.5|2245.8|2245.5|2245|2244.7|48
1620350100000|2021-05-07 01:15:00|2246.2|2245.9|2245.4|2245.1|2246.4|2246.1|2244.9|2244.6|65
1620350400000|2021-05-07 01:20:00|2245.3|2245|2245|2244.7|2245.4|2245.1|2244.8|2244.5|22
1620350700000|2021-05-07 01:25:00|2245.2|2244.9|2244.4|2244.1|2245.2|2244.9|2243.9|2243.6|77
1620351000000|2021-05-07 01:30:00|2244.5|2244.2|2244.3|2244|2244.7|2244.4|2244|2243.7|30
1620351300000|2021-05-07 01:35:00|2244.4|2244.1|2244.6|2244.3|2244.9|2244.6|2244.4|2244.1|15
1620351600000|2021-05-07 01:40:00|2244.1|2243.8|2245.2|2244.9|2245.6|2245.3|2244.1|2243.8|16
1620351900000|2021-05-07 01:45:00|2245.5|2245.2|2245.6|2245.3|2245.8|2245.5|2245.3|2245|40
1620352200000|2021-05-07 01:50:00|2245.9|2245.6|2245.7|2245.4|2246.2|2245.9|2245.7|2245.4|34
1620352500000|2021-05-07 01:55:00|2245.6|2245.3|2245.4|2245.1|2246|2245.7|2244.6|2244.3|68
1620352800000|2021-05-07 02:00:00|2245.3|2245|2245.5|2245.2|2246|2245.7|2245.2|2244.9|43
1620353100000|2021-05-07 02:05:00|2245.7|2245.4|2244.4|2244.1|2245.7|2245.4|2243.6|2243.3|74
1620353400000|2021-05-07 02:10:00|2244.3|2244|2243.7|2243.4|2244.4|2244.1|2243.7|2243.4|29
1620353700000|2021-05-07 02:15:00|2243.8|2243.5|2243.2|2242.9|2243.8|2243.5|2242.9|2242.6|83
1620354000000|2021-05-07 02:20:00|2243.3|2243|2243.8|2243.5|2244.2|2243.9|2243.2|2242.9|32
1620354300000|2021-05-07 02:25:00|2243.7|2243.4|2244|2243.7|2244.1|2243.8|2243.5|2243.2|16
1620354600000|2021-05-07 02:30:00|2243.7|2243.4|2243.6|2243.3|2243.9|2243.6|2243.3|2243|13
1620354900000|2021-05-07 02:35:00|2243.3|2243|2244.1|2243.8|2244.4|2244.1|2243.3|2243|22
1620355200000|2021-05-07 02:40:00|2244|2243.7|2244.2|2243.9|2244.6|2244.3|2243.6|2243.3|47
1620355500000|2021-05-07 02:45:00|2243.9|2243.6|2242.5|2242.2|2243.9|2243.6|2242.5|2242.2|9
1620355800000|2021-05-07 02:50:00|2242.6|2242.3|2242.8|2242.5|2242.9|2242.6|2241.9|2241.6|107
1620356100000|2021-05-07 02:55:00|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2242.3|2242|36
1620356400000|2021-05-07 03:00:00|2243.4|2243.1|2242.4|2242.1|2244.2|2243.9|2242.4|2242.1|54
1620356700000|2021-05-07 03:05:00|2241.9|2241.6|2242.7|2242.4|2243|2242.7|2241.7|2241.4|28
1620357000000|2021-05-07 03:10:00|2242.9|2242.6|2242.2|2241.9|2242.9|2242.6|2241.9|2241.6|9
1620357300000|2021-05-07 03:15:00|2242.4|2242.1|2242.7|2242.4|2242.8|2242.5|2242.1|2241.8|12
1620357600000|2021-05-07 03:20:00|2243.3|2243|2244.1|2243.8|2244.1|2243.8|2243.1|2242.8|37
1620357900000|2021-05-07 03:25:00|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.2|2242.9|12
1620358200000|2021-05-07 03:30:00|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.6|2243.3|5
1620358500000|2021-05-07 03:35:00|2243.3|2243|2243.3|2243|2243.3|2243|2242.7|2242.4|16
1620358800000|2021-05-07 03:40:00|2243.5|2243.2|2243.3|2243|2243.7|2243.4|2243.2|2242.9|10
1620359100000|2021-05-07 03:45:00|2243|2242.7|2242.4|2242.1|2243|2242.7|2242|2241.7|30
1620359400000|2021-05-07 03:50:00|2242.8|2242.5|2242.8|2242.5|2243.2|2242.9|2242.7|2242.4|9
1620359700000|2021-05-07 03:55:00|2242.9|2242.6|2242.9|2242.6|2243.2|2242.9|2242.8|2242.5|11
1620360000000|2021-05-07 04:00:00|2242.7|2242.4|2242.6|2242.3|2242.9|2242.6|2242.5|2242.2|15
1620360300000|2021-05-07 04:05:00|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2241.8|2241.5|15
1620360600000|2021-05-07 04:10:00|2242.3|2242|2243|2242.7|2243|2242.7|2242.3|2242|14
1620360900000|2021-05-07 04:15:00|2243.3|2243|2243.3|2243|2243.9|2243.6|2243.2|2242.9|27
1620361200000|2021-05-07 04:20:00|||||||||3
1620361500000|2021-05-07 04:25:00|2243.4|2243.1|2243.9|2243.6|2243.9|2243.6|2243.4|2243.1|24
1620361800000|2021-05-07 04:30:00|2244.2|2243.9|2244.1|2243.8|2244.6|2244.3|2244.1|2243.8|22
1620362100000|2021-05-07 04:35:00|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|5
1620362400000|2021-05-07 04:40:00|2244.3|2244|2244.2|2243.9|2244.3|2244|2243.9|2243.6|9
1620362700000|2021-05-07 04:45:00|2244.3|2244|2244|2243.7|2244.3|2244|2244|2243.7|13
1620363000000|2021-05-07 04:50:00|2244.2|2243.9|2244.3|2244|2244.3|2244|2244|2243.7|8
1620363300000|2021-05-07 04:55:00|2244.5|2244.2|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|2
1620363600000|2021-05-07 05:00:00|2244.1|2243.8|2243.6|2243.3|2244.2|2243.9|2243.6|2243.3|30
1620363900000|2021-05-07 05:05:00|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.1|2242.8|6
1620364200000|2021-05-07 05:10:00|2243.5|2243.2|2243.1|2242.8|2243.7|2243.4|2243.1|2242.8|9
1620364500000|2021-05-07 05:15:00|2243.2|2242.9|2244.6|2244.3|2244.6|2244.3|2243|2242.7|18
1620364800000|2021-05-07 05:20:00|2244.5|2244.2|2244.5|2244.2|2244.7|2244.4|2244.3|2244|9
1620365100000|2021-05-07 05:25:00|2243.9|2243.6|2243.6|2243.3|2244.5|2244.2|2243.6|2243.3|15
1620365400000|2021-05-07 05:30:00|2243.8|2243.5|2243.1|2242.8|2244.2|2243.9|2243.1|2242.8|66
1620365700000|2021-05-07 05:35:00|2243.3|2243|2243.9|2243.6|2243.9|2243.6|2243.3|2243|9
1620366000000|2021-05-07 05:40:00|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|14
1620366300000|2021-05-07 05:45:00|2244.3|2244|2244|2243.7|2244.3|2244|2243.8|2243.5|13
1620366600000|2021-05-07 05:50:00|2244.3|2244|2244.1|2243.8|2244.6|2244.3|2243.9|2243.6|15
1620366900000|2021-05-07 05:55:00|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|6
1620367200000|2021-05-07 06:00:00|2244.4|2244.1|2243|2242.7|2245|2244.7|2242.7|2242.4|62
1620367500000|2021-05-07 06:05:00|2243.2|2242.9|2245.3|2245|2245.5|2245.2|2242.7|2242.4|31
1620367800000|2021-05-07 06:10:00|2245.7|2245.4|2243.6|2243.3|2245.8|2245.5|2243.6|2243.3|29
1620368100000|2021-05-07 06:15:00|2243.9|2243.6|2244.7|2244.4|2245.5|2245.2|2243.9|2243.6|58
1620368400000|2021-05-07 06:20:00|2244.2|2243.9|2245.2|2244.9|2245.4|2245.1|2244.2|2243.9|31
1620368700000|2021-05-07 06:25:00|2245|2244.7|2243.9|2243.6|2245|2244.7|2243.9|2243.6|23
1620369000000|2021-05-07 06:30:00|2244.3|2244|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|12
1620369300000|2021-05-07 06:35:00|2244.5|2244.2|2244.3|2244|2244.9|2244.6|2244.3|2244|12
1620369600000|2021-05-07 06:40:00|2244.5|2244.2|2244.5|2244.2|2245|2244.7|2244.1|2243.8|26
1620369900000|2021-05-07 06:45:00|2244.7|2244.4|2245|2244.7|2245.1|2244.8|2244.5|2244.2|14
1620370200000|2021-05-07 06:50:00|2245.3|2245|2244.7|2244.4|2245.4|2245.1|2244.2|2243.9|54
1620370500000|2021-05-07 06:55:00|2244.6|2244.3|2246.5|2246.2|2246.7|2246.4|2243.8|2243.5|130
1620370800000|2021-05-07 07:00:00|2246.2|2245.9|2245.2|2244.9|2246.5|2246.2|2244.4|2244.1|159
1620371100000|2021-05-07 07:05:00|2245.6|2245.3|2245.5|2245.2|2246.6|2246.3|2245.2|2244.9|69
1620371400000|2021-05-07 07:10:00|2245.3|2245|2244.1|2243.8|2245.3|2245|2243.2|2242.9|134
1620371700000|2021-05-07 07:15:00|2243.9|2243.6|2244.3|2244|2244.5|2244.2|2242.5|2242.2|131
1620372000000|2021-05-07 07:20:00|2244.2|2243.9|2243.1|2242.8|2244.2|2243.9|2241.6|2241.3|140
1620372300000|2021-05-07 07:25:00|2242.9|2242.6|2243.8|2243.5|2244.2|2243.9|2242.9|2242.6|53
1620372600000|2021-05-07 07:30:00|2244.2|2243.9|2244.6|2244.3|2245.2|2244.9|2243.2|2242.9|48
1620372900000|2021-05-07 07:35:00|2244.8|2244.5|2245.7|2245.4|2246.1|2245.8|2244|2243.7|68
1620373200000|2021-05-07 07:40:00|2245.8|2245.5|2245.1|2244.8|2245.8|2245.5|2244.7|2244.4|75
1620373500000|2021-05-07 07:45:00|2245.3|2245|2244.8|2244.5|2245.6|2245.3|2244.4|2244.1|30
1620373800000|2021-05-07 07:50:00|2244.3|2244|2245.2|2244.9|2245.3|2245|2244|2243.7|28
1620374100000|2021-05-07 07:55:00|2245.3|2245|2245.6|2245.3|2245.7|2245.4|2245.2|2244.9|39
1620374400000|2021-05-07 08:00:00|2245.5|2245.2|2244.9|2244.6|2245.5|2245.2|2244.5|2244.2|45
1620374700000|2021-05-07 08:05:00|2245.5|2245.2|2246.2|2245.9|2246.2|2245.9|2245.5|2245.2|39
1620375000000|2021-05-07 08:10:00|2246.4|2246.1|2245.5|2245.2|2246.4|2246.1|2245.2|2244.9|23
1620375300000|2021-05-07 08:15:00|2245.3|2245|2245.2|2244.9|2245.6|2245.3|2245|2244.7|43
1620375600000|2021-05-07 08:20:00|2244.9|2244.6|2247.2|2246.9|2247.5|2247.2|2244.9|2244.6|160
1620375900000|2021-05-07 08:25:00|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.2|2245.9|29
1620376200000|2021-05-07 08:30:00|2247|2246.7|2247.7|2247.4|2248.1|2247.8|2247|2246.7|54
1620376500000|2021-05-07 08:35:00|2247.6|2247.3|2247.8|2247.5|2248|2247.7|2247.5|2247.2|46
1620376800000|2021-05-07 08:40:00|2247.6|2247.3|2247.8|2247.5|2248|2247.7|2247.5|2247.2|134
1620377100000|2021-05-07 08:45:00|2248|2247.7|2248.7|2248.4|2249.3|2249|2248|2247.7|205
1620377400000|2021-05-07 08:50:00|2248.6|2248.3|2248.3|2248|2249.1|2248.8|2248.2|2247.9|69
1620377700000|2021-05-07 08:55:00|2248.5|2248.2|2249.1|2248.8|2249.2|2248.9|2248.1|2247.8|109
1620378000000|2021-05-07 09:00:00|2249.5|2249.2|2249.5|2249.2|2251|2250.7|2249.5|2249.2|120
1620378300000|2021-05-07 09:05:00|2249.4|2249.1|2250.1|2249.8|2250.3|2250|2249.2|2248.9|108
1620378600000|2021-05-07 09:10:00|2250.4|2250.1|2249.8|2249.5|2250.6|2250.3|2249.2|2248.9|81
1620378900000|2021-05-07 09:15:00|2249.7|2249.4|2251|2250.7|2251|2250.7|2249.5|2249.2|69
1620379200000|2021-05-07 09:20:00|2251.2|2250.9|2250.7|2250.4|2251.6|2251.3|2250.7|2250.4|121
1620379500000|2021-05-07 09:25:00|2250.6|2250.3|2250.2|2249.9|2250.9|2250.6|2250.1|2249.8|82
1620379800000|2021-05-07 09:30:00|2250.3|2250|2250.9|2250.6|2251.5|2251.2|2250.2|2249.9|88
1620380100000|2021-05-07 09:35:00|2251.1|2250.8|2251.8|2251.5|2252|2251.7|2250.7|2250.4|61
1620380400000|2021-05-07 09:40:00|2251.7|2251.4|2251.8|2251.5|2252.4|2252.1|2251.5|2251.2|92
1620380700000|2021-05-07 09:45:00|2252.1|2251.8|2251.4|2251.1|2252.1|2251.8|2250.8|2250.5|49
1620381000000|2021-05-07 09:50:00|2251.3|2251|2251.9|2251.6|2251.9|2251.6|2250.9|2250.6|60
1620381300000|2021-05-07 09:55:00|2252.3|2252|2253|2252.7|2253|2252.7|2251.5|2251.2|72
1620381600000|2021-05-07 10:00:00|2252.8|2252.5|2253.2|2252.9|2254.9|2254.6|2252.5|2252.2|165
1620381900000|2021-05-07 10:05:00|2253.3|2253|2254.5|2254.2|2254.5|2254.2|2253.1|2252.8|122
1620382200000|2021-05-07 10:10:00|2254.3|2254|2257.1|2256.8|2257.1|2256.8|2254.2|2253.9|338
1620382500000|2021-05-07 10:15:00|2257.2|2256.9|2257.3|2257|2258|2257.7|2256.5|2256.2|193
1620382800000|2021-05-07 10:20:00|2257|2256.7|2258.3|2258|2258.4|2258.1|2257|2256.7|189
1620383100000|2021-05-07 10:25:00|2258.2|2257.9|2259.1|2258.8|2259.8|2259.5|2258.2|2257.9|183
1620383400000|2021-05-07 10:30:00|2259|2258.7|2257.8|2257.5|2259.2|2258.9|2257.4|2257.1|102
1620383700000|2021-05-07 10:35:00|2257.6|2257.3|2258.4|2258.1|2258.7|2258.4|2257.5|2257.2|97
1620384000000|2021-05-07 10:40:00|2258.2|2257.9|2258.5|2258.2|2259|2258.7|2257.9|2257.6|96
1620384300000|2021-05-07 10:45:00|2258.4|2258.1|2257.7|2257.4|2258.8|2258.5|2257|2256.7|54
1620384600000|2021-05-07 10:50:00|2257.4|2257.1|2257.7|2257.4|2258.5|2258.2|2257.4|2257.1|95
1620384900000|2021-05-07 10:55:00|2257.3|2257|2254.7|2254.4|2257.4|2257.1|2254.2|2253.9|389
1620385200000|2021-05-07 11:00:00|2254.3|2254|2256.2|2255.9|2256.2|2255.9|2253.2|2252.9|261
1620385500000|2021-05-07 11:05:00|2256.4|2256.1|2255.1|2254.8|2256.4|2256.1|2255.1|2254.8|77
1620385800000|2021-05-07 11:10:00|2254.8|2254.5|2253.6|2253.3|2254.9|2254.6|2253.2|2252.9|106
1620386100000|2021-05-07 11:15:00|2254|2253.7|2254.2|2253.9|2254.6|2254.3|2254|2253.7|65
1620386400000|2021-05-07 11:20:00|2254|2253.7|2251.5|2251.2|2254|2253.7|2251.5|2251.2|184
1620386700000|2021-05-07 11:25:00|2251.8|2251.5|2254.2|2253.9|2254.8|2254.5|2251.6|2251.3|212
1620387000000|2021-05-07 11:30:00|2254.1|2253.8|2253|2252.7|2254.1|2253.8|2252.1|2251.8|149
1620387300000|2021-05-07 11:35:00|2253.7|2253.4|2253.8|2253.5|2254.5|2254.2|2253.3|2253|51
1620387600000|2021-05-07 11:40:00|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.1|2252.8|46
1620387900000|2021-05-07 11:45:00|2253.8|2253.5|2254.2|2253.9|2254.2|2253.9|2253.3|2253|46
1620388200000|2021-05-07 11:50:00|2254.1|2253.8|2253.5|2253.2|2254.1|2253.8|2252.4|2252.1|349
1620388500000|2021-05-07 11:55:00|2253.3|2253|2252.5|2252.2|2254.4|2254.1|2252.4|2252.1|236
1620388800000|2021-05-07 12:00:00|2252.4|2252.1|2250.7|2250.4|2252.5|2252.2|2250.1|2249.8|341
1620389100000|2021-05-07 12:05:00|2250.8|2250.5|2248.6|2248.3|2250.8|2250.5|2248.6|2248.3|435
1620389400000|2021-05-07 12:10:00|2248.7|2248.4|2248.1|2247.8|2248.7|2248.4|2247.7|2247.4|633
1620389700000|2021-05-07 12:15:00|2248.3|2248|2248.6|2248.3|2249.2|2248.9|2248.2|2247.9|300
1620390000000|2021-05-07 12:20:00|2248.5|2248.2|2248|2247.7|2249|2248.7|2247.4|2247.1|322
1620390300000|2021-05-07 12:25:00|2248.2|2247.9|2251.1|2250.8|2251.9|2251.6|2247.8|2247.5|327
1620390600000|2021-05-07 12:30:00|2251.7|2251.4|2237.6|2237.3|2252.3|2252|2235.2|2234.9|3909
1620390900000|2021-05-07 12:35:00|2237.9|2237.6|2240.8|2240.5|2245.5|2245.2|2234.5|2234.2|1471
1620391200000|2021-05-07 12:40:00|2240.6|2240.3|2234.9|2234.6|2244.1|2243.8|2234.4|2234.1|1529
1620391500000|2021-05-07 12:45:00|2234.5|2234.2|2239.1|2238.8|2241.1|2240.8|2232.9|2232.6|1116
1620391800000|2021-05-07 12:50:00|2239.6|2239.3|2241.5|2241.2|2242.2|2241.9|2239.3|2239|350
1620392100000|2021-05-07 12:55:00|2241.3|2241|2242.7|2242.4|2244.1|2243.8|2238.8|2238.5|974
1620392400000|2021-05-07 13:00:00|2242.8|2242.5|2244.6|2244.3|2246.2|2245.9|2242.3|2242|591
1620392700000|2021-05-07 13:05:00|2245.2|2244.9|2244|2243.7|2245.7|2245.4|2240.5|2240.2|962
1620393000000|2021-05-07 13:10:00|2243.7|2243.4|2245.4|2245.1|2246.1|2245.8|2243.1|2242.8|372
1620393300000|2021-05-07 13:15:00|2245.3|2245|2243.9|2243.6|2245.6|2245.3|2241.9|2241.6|555
1620393600000|2021-05-07 13:20:00|2244.1|2243.8|2244.5|2244.2|2245|2244.7|2243.3|2243|492
1620393900000|2021-05-07 13:25:00|2244.3|2244|2243|2242.7|2246.9|2246.6|2243|2242.7|896
1620394200000|2021-05-07 13:30:00|2243.1|2242.8|2239.8|2239.5|2243.5|2243.2|2238.2|2237.9|4694
1620394500000|2021-05-07 13:35:00|2239.9|2239.6|2254.6|2254.3|2255.5|2255.2|2239.2|2238.9|3928
1620394800000|2021-05-07 13:40:00|2254.7|2254.4|2261.2|2260.9|2262|2261.7|2254.7|2254.4|5283
1620395100000|2021-05-07 13:45:00|2261.5|2261.2|2263|2262.7|2263.3|2263|2258.1|2257.8|2778
1620395400000|2021-05-07 13:50:00|2263.1|2262.8|2255.7|2255.4|2263.5|2263.2|2255.2|2254.9|3630
1620395700000|2021-05-07 13:55:00|2255.3|2255|2254.2|2253.9|2256.4|2256.1|2250.9|2250.6|2748
1620396000000|2021-05-07 14:00:00|2254.8|2254.5|2256.9|2256.6|2258.6|2258.3|2254.4|2254.1|1855
1620396300000|2021-05-07 14:05:00|2257|2256.7|2262.3|2262|2262.6|2262.3|2256.9|2256.6|1876
1620396600000|2021-05-07 14:10:00|2262.4|2262.1|2267.3|2267|2269.4|2269.1|2262.1|2261.8|4976
1620396900000|2021-05-07 14:15:00|2267.5|2267.2|2267.6|2267.3|2269.9|2269.6|2266.4|2266.1|2572
1620397200000|2021-05-07 14:20:00|2267.7|2267.4|2262.6|2262.3|2268.8|2268.5|2262.5|2262.2|2598
1620397500000|2021-05-07 14:25:00|2262.5|2262.2|2265.1|2264.8|2266.8|2266.5|2262.5|2262.2|2104
1620397800000|2021-05-07 14:30:00|2264.9|2264.6|2265.2|2264.9|2267.2|2266.9|2264.1|2263.8|4391
1620398100000|2021-05-07 14:35:00|2265.1|2264.8|2267.3|2267|2268.6|2268.3|2264.4|2264.1|2519
1620398400000|2021-05-07 14:40:00|2267.4|2267.1|2274.4|2274.1|2274.8|2274.5|2267.1|2266.8|2268
1620398700000|2021-05-07 14:45:00|2274.5|2274.2|2272.6|2272.3|2276.2|2275.9|2270.2|2269.9|2550
1620399000000|2021-05-07 14:50:00|2272.8|2272.5|2274.9|2274.6|2275.9|2275.6|2272.8|2272.5|2309
1620399300000|2021-05-07 14:55:00|2275.5|2275.2|2273.9|2273.6|2275.5|2275.2|2271.8|2271.5|1113
1620399600000|2021-05-07 15:00:00|2273.8|2273.5|2273.6|2273.3|2274.2|2273.9|2271.8|2271.5|812
1620399900000|2021-05-07 15:05:00|2273.8|2273.5|2270.7|2270.4|2274|2273.7|2270.7|2270.4|924
1620400200000|2021-05-07 15:10:00|2270.8|2270.5|2270.2|2269.9|2271.2|2270.9|2268.6|2268.3|1526
1620400500000|2021-05-07 15:15:00|2270.3|2270|2269.3|2269|2272.7|2272.4|2269.2|2268.9|1142
1620400800000|2021-05-07 15:20:00|2269.2|2268.9|2268.2|2267.9|2270|2269.7|2267.5|2267.2|1030
1620401100000|2021-05-07 15:25:00|2268.1|2267.8|2268.4|2268.1|2269.1|2268.8|2267.2|2266.9|736
1620401400000|2021-05-07 15:30:00|2268.6|2268.3|2270.6|2270.3|2271.1|2270.8|2267.4|2267.1|1116
1620401700000|2021-05-07 15:35:00|2270.5|2270.2|2265|2264.7|2271.5|2271.2|2264.9|2264.6|1476
1620402000000|2021-05-07 15:40:00|2265.1|2264.8|2266.3|2266|2268.1|2267.8|2265|2264.7|1118
1620402300000|2021-05-07 15:45:00|2266.4|2266.1|2265.6|2265.3|2266.9|2266.6|2264.4|2264.1|2728
1620402600000|2021-05-07 15:50:00|2265.8|2265.5|2266|2265.7|2267.5|2267.2|2265|2264.7|1118
1620402900000|2021-05-07 15:55:00|2265.8|2265.5|2261.9|2261.6|2265.8|2265.5|2261.7|2261.4|1257
1620403200000|2021-05-07 16:00:00|2262|2261.7|2263.2|2262.9|2263.2|2262.9|2260.4|2260.1|1418
1620403500000|2021-05-07 16:05:00|2263.1|2262.8|2265.7|2265.4|2265.8|2265.5|2262.3|2262|1499
1620403800000|2021-05-07 16:10:00|2265.6|2265.3|2264.9|2264.6|2266.6|2266.3|2264.3|2264|1294
1620404100000|2021-05-07 16:15:00|2265|2264.7|2265.4|2265.1|2265.7|2265.4|2263.7|2263.4|1195
1620404400000|2021-05-07 16:20:00|2265.5|2265.2|2268.8|2268.5|2269.1|2268.8|2265.4|2265.1|1209
1620404700000|2021-05-07 16:25:00|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2267|2266.7|569
1620405000000|2021-05-07 16:30:00|2269.1|2268.8|2268.1|2267.8|2269.5|2269.2|2267.5|2267.2|706
1620405300000|2021-05-07 16:35:00|2268|2267.7|2266.8|2266.5|2269.1|2268.8|2266.5|2266.2|508
1620405600000|2021-05-07 16:40:00|2266.4|2266.1|2266.5|2266.2|2267.2|2266.9|2265.5|2265.2|572
1620405900000|2021-05-07 16:45:00|2266.6|2266.3|2266.1|2265.8|2267.1|2266.8|2265.5|2265.2|584
1620406200000|2021-05-07 16:50:00|2266|2265.7|2267.2|2266.9|2267.3|2267|2265.8|2265.5|468
1620406500000|2021-05-07 16:55:00|2267.4|2267.1|2269.1|2268.8|2269.4|2269.1|2267|2266.7|670
1620406800000|2021-05-07 17:00:00|2269.4|2269.1|2270.7|2270.4|2271.5|2271.2|2269|2268.7|700
1620407100000|2021-05-07 17:05:00|2270.8|2270.5|2268.3|2268|2270.8|2270.5|2268.1|2267.8|658
1620407400000|2021-05-07 17:10:00|2268.4|2268.1|2268.8|2268.5|2270.8|2270.5|2268.4|2268.1|577
1620407700000|2021-05-07 17:15:00|2269.1|2268.8|2265.7|2265.4|2269.5|2269.2|2265.5|2265.2|1125
1620408000000|2021-05-07 17:20:00|2265.6|2265.3|2268.4|2268.1|2268.6|2268.3|2264.5|2264.2|959
1620408300000|2021-05-07 17:25:00|2268.3|2268|2264.8|2264.5|2268.4|2268.1|2264.5|2264.2|646
1620408600000|2021-05-07 17:30:00|2264.9|2264.6|2268.1|2267.8|2268.2|2267.9|2264|2263.7|897
1620408900000|2021-05-07 17:35:00|2268.2|2267.9|2266.7|2266.4|2268.3|2268|2265.7|2265.4|736
1620409200000|2021-05-07 17:40:00|2266.6|2266.3|2266.2|2265.9|2267.1|2266.8|2265.8|2265.5|625
1620409500000|2021-05-07 17:45:00|2266.3|2266|2266.5|2266.2|2267.6|2267.3|2265.1|2264.8|762
1620409800000|2021-05-07 17:50:00|2266.3|2266|2267.8|2267.5|2268.6|2268.3|2266.1|2265.8|1164
1620410100000|2021-05-07 17:55:00|2267.9|2267.6|2266.1|2265.8|2268.3|2268|2266.1|2265.8|2618
1620410400000|2021-05-07 18:00:00|2265.9|2265.6|2264.8|2264.5|2266.7|2266.4|2259.8|2259.5|3478
1620410700000|2021-05-07 18:05:00|2265|2264.7|2266.9|2266.6|2267.3|2267|2263.8|2263.5|2153
1620411000000|2021-05-07 18:10:00|2267|2266.7|2264.3|2264|2267.6|2267.3|2264.2|2263.9|1990
1620411300000|2021-05-07 18:15:00|2264.5|2264.2|2265|2264.7|2266.3|2266|2264.4|2264.1|2124
1620411600000|2021-05-07 18:20:00|2265.1|2264.8|2266.5|2266.2|2266.6|2266.3|2263.4|2263.1|690
1620411900000|2021-05-07 18:25:00|2266.4|2266.1|2267.5|2267.2|2268|2267.7|2266.1|2265.8|849
1620412200000|2021-05-07 18:30:00|2267.3|2267|2267.2|2266.9|2268.4|2268.1|2266.7|2266.4|743
1620412500000|2021-05-07 18:35:00|2267.1|2266.8|2265.5|2265.2|2267.1|2266.8|2263.9|2263.6|774
1620412800000|2021-05-07 18:40:00|2265.6|2265.3|2263.9|2263.6|2265.6|2265.3|2262.1|2261.8|1443
1620413100000|2021-05-07 18:45:00|2264|2263.7|2265.3|2265|2265.4|2265.1|2263.7|2263.4|653
1620413400000|2021-05-07 18:50:00|2265.2|2264.9|2265.7|2265.4|2267.2|2266.9|2264.7|2264.4|831
1620413700000|2021-05-07 18:55:00|2265.8|2265.5|2268.8|2268.5|2269.1|2268.8|2265.7|2265.4|632
1620414000000|2021-05-07 19:00:00|2268.7|2268.4|2269.5|2269.2|2269.9|2269.6|2267.6|2267.3|1380
1620414300000|2021-05-07 19:05:00|2269.6|2269.3|2270|2269.7|2271.3|2271|2269.1|2268.8|1161
1620414600000|2021-05-07 19:10:00|2269.9|2269.6|2268.5|2268.2|2269.9|2269.6|2267.9|2267.6|1280
1620414900000|2021-05-07 19:15:00|2268.6|2268.3|2269.3|2269|2270.4|2270.1|2268.6|2268.3|939
1620415200000|2021-05-07 19:20:00|2269.4|2269.1|2269.2|2268.9|2270.9|2270.6|2269.1|2268.8|663
1620415500000|2021-05-07 19:25:00|2269.3|2269|2267.8|2267.5|2269.8|2269.5|2267.2|2266.9|839
1620415800000|2021-05-07 19:30:00|2268.2|2267.9|2266.9|2266.6|2269.8|2269.5|2266.1|2265.8|1492
1620416100000|2021-05-07 19:35:00|2267|2266.7|2266|2265.7|2267.1|2266.8|2264.3|2264|1474
1620416400000|2021-05-07 19:40:00|2265.9|2265.6|2265.9|2265.6|2266.8|2266.5|2264.5|2264.2|1304
1620416700000|2021-05-07 19:45:00|2265.8|2265.5|2268.5|2268.2|2268.6|2268.3|2265.5|2265.2|1676
1620417000000|2021-05-07 19:50:00|2268.6|2268.3|2270.1|2269.8|2270.5|2270.2|2267.4|2267.1|2332
1620417300000|2021-05-07 19:55:00|2270|2269.7|2269.2|2268.9|2270.9|2270.6|2268.6|2268.3|7253
1620417600000|2021-05-07 20:00:00|2269.3|2269|2269.9|2269.6|2270.7|2270.4|2268.6|2268.3|3348
1620417900000|2021-05-07 20:05:00|2270|2269.7|2272.4|2272.1|2272.6|2272.3|2269.6|2269.3|1066
1620418200000|2021-05-07 20:10:00|2272|2271.7|2269.6|2268.8|2272.1|2271.8|2269.3|2268.8|995
1620418500000|2021-05-07 20:15:00|2269.5|2268.7|2269.4|2268.6|2269.5|2268.7|2269.3|2268.5|2
1620418800000|2021-05-07 20:20:00|2269.5|2268.7|2269.4|2268.6|2269.5|2268.7|2269.3|2268.5|0
1620419100000|2021-05-07 20:25:00|2269.3|2268.5|2269.4|2268.6|2269.4|2268.6|2269.3|2268.5|0
1620419400000|2021-05-07 20:30:00|2269.5|2269.2|2269.2|2268.9|2269.9|2269.6|2269|2268.7|179
1620419700000|2021-05-07 20:35:00|2269.3|2269|2269.8|2269.5|2270|2269.7|2269.3|2269|46
1620420000000|2021-05-07 20:40:00|2269.5|2269.2|2270|2269.7|2270.2|2269.9|2269.3|2269|58
1620420300000|2021-05-07 20:45:00|2269.9|2269.6|2269.3|2269|2270.1|2269.8|2269|2268.7|193
1620420600000|2021-05-07 20:50:00|2269|2268.7|2269.9|2269.6|2270.1|2269.8|2268.8|2268.5|103
1620420900000|2021-05-07 20:55:00|2269.8|2269.5|2269.5|2268.7|2270.2|2269.9|2269.1|2268.7|142
1620597600000|2021-05-09 22:00:00|2269.4|2268.6|2271.9|2271.6|2272.1|2271.8|2267.9|2267.6|358
1620597900000|2021-05-09 22:05:00|2270.9|2270.6|2272.7|2272.4|2273.1|2272.8|2270.8|2270.5|60
1620598200000|2021-05-09 22:10:00|2272.5|2272.2|2271.8|2271.5|2273.6|2273.3|2271.5|2271.2|226
1620598500000|2021-05-09 22:15:00|2271.5|2271.2|2272.7|2272.4|2273.4|2273.1|2271.4|2271.1|62
1620598800000|2021-05-09 22:20:00|2272.9|2272.6|2272.3|2272|2273.3|2273|2272.1|2271.8|44
1620599100000|2021-05-09 22:25:00|2272.2|2271.9|2271.4|2271.1|2272.2|2271.9|2270.7|2270.4|53
1620599400000|2021-05-09 22:30:00|2271.5|2271.2|2271.5|2271.2|2271.9|2271.6|2271.3|2271|45
1620599700000|2021-05-09 22:35:00|2271.3|2271|2270.8|2270.5|2271.5|2271.2|2270.1|2269.8|59
1620600000000|2021-05-09 22:40:00|2270.9|2270.6|2270.9|2270.6|2271.9|2271.6|2270.9|2270.6|35
1620600300000|2021-05-09 22:45:00|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.6|2270.3|13
1620600600000|2021-05-09 22:50:00|2270.5|2270.2|2270.6|2270.3|2271|2270.7|2270.4|2270.1|31
1620600900000|2021-05-09 22:55:00|2270.5|2270.2|2270.9|2270.6|2270.9|2270.6|2270.5|2270.2|9
1620601200000|2021-05-09 23:00:00|2270.8|2270.5|2270.6|2270.3|2271|2270.7|2270.6|2270.3|9
1620601500000|2021-05-09 23:05:00|2270.5|2270.2|2270.7|2270.4|2271.1|2270.8|2270.5|2270.2|14
1620601800000|2021-05-09 23:10:00|2270.9|2270.6|2272.3|2272|2272.5|2272.2|2270.9|2270.6|80
1620602100000|2021-05-09 23:15:00|2272.2|2271.9|2272|2271.7|2272.9|2272.6|2271.9|2271.6|30
1620602400000|2021-05-09 23:20:00|2272.1|2271.8|2271.8|2271.5|2272.4|2272.1|2271.8|2271.5|15
1620602700000|2021-05-09 23:25:00|||||||||2
1620603000000|2021-05-09 23:30:00|2271.2|2270.9|2271.1|2270.8|2271.5|2271.2|2270.6|2270.3|49
1620603300000|2021-05-09 23:35:00|2271.4|2271.1|2271.1|2270.8|2271.4|2271.1|2270.9|2270.6|17
1620603600000|2021-05-09 23:40:00|2271.2|2270.9|2271.6|2271.3|2271.8|2271.5|2271.2|2270.9|23
1620603900000|2021-05-09 23:45:00|2271.4|2271.1|2271.8|2271.5|2271.8|2271.5|2271.3|2271|15
1620604200000|2021-05-09 23:50:00|2271.9|2271.6|2272.7|2272.4|2273.5|2273.2|2271.9|2271.6|50
1620604500000|2021-05-09 23:55:00|2272.8|2272.5|2272.5|2272.2|2273.2|2272.9|2272.4|2272.1|37
1620604800000|2021-05-10 00:00:00|2272.4|2272.1|2274.2|2273.9|2274.2|2273.9|2271.6|2271.3|80
1620605100000|2021-05-10 00:05:00|2274.3|2274|2276.4|2276.1|2276.5|2276.2|2274|2273.7|337
1620605400000|2021-05-10 00:10:00|2276.5|2276.2|2279|2278.7|2279.7|2279.4|2275.9|2275.6|358
1620605700000|2021-05-10 00:15:00|2279.3|2279|2277.8|2277.5|2279.3|2279|2277.1|2276.8|176
1620606000000|2021-05-10 00:20:00|2277.9|2277.6|2277.7|2277.4|2278.3|2278|2277.4|2277.1|69
1620606300000|2021-05-10 00:25:00|2277.5|2277.2|2277.2|2276.9|2277.7|2277.4|2276.7|2276.4|67
1620606600000|2021-05-10 00:30:00|2277.3|2277|2277.8|2277.5|2278.3|2278|2277.1|2276.8|60
1620606900000|2021-05-10 00:35:00|2277.5|2277.2|2277.1|2276.8|2277.8|2277.5|2277.1|2276.8|16
1620607200000|2021-05-10 00:40:00|2277|2276.7|2276.6|2276.3|2277.2|2276.9|2276|2275.7|65
1620607500000|2021-05-10 00:45:00|2276.7|2276.4|2276.5|2276.2|2277|2276.7|2276.4|2276.1|68
1620607800000|2021-05-10 00:50:00|2276.2|2275.9|2276.9|2276.6|2277|2276.7|2276.2|2275.9|33
1620608100000|2021-05-10 00:55:00|2276.7|2276.4|2275.8|2275.5|2277|2276.7|2275.7|2275.4|39
1620608400000|2021-05-10 01:00:00|2275.7|2275.4|2276.9|2276.6|2276.9|2276.6|2275.1|2274.8|59
1620608700000|2021-05-10 01:05:00|2276.8|2276.5|2276.8|2276.5|2277.5|2277.2|2276.4|2276.1|70
1620609000000|2021-05-10 01:10:00|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.7|2276.4|13
1620609300000|2021-05-10 01:15:00|2277.1|2276.8|2277.9|2277.6|2278|2277.7|2276.7|2276.4|106
1620609600000|2021-05-10 01:20:00|2278.1|2277.8|2277.4|2277.1|2278.3|2278|2277.1|2276.8|104
1620609900000|2021-05-10 01:25:00|2277.2|2276.9|2277.6|2277.3|2277.6|2277.3|2277|2276.7|47
1620610200000|2021-05-10 01:30:00|2277|2276.7|2276.6|2276.3|2277.2|2276.9|2276.4|2276.1|40
1620610500000|2021-05-10 01:35:00|2276.4|2276.1|2277|2276.7|2277.3|2277|2276.2|2275.9|51
1620610800000|2021-05-10 01:40:00|2276.8|2276.5|2278.8|2278.5|2278.8|2278.5|2276.8|2276.5|86
1620611100000|2021-05-10 01:45:00|2279|2278.7|2277.8|2277.5|2279.1|2278.8|2277.8|2277.5|35
1620611400000|2021-05-10 01:50:00|2278.1|2277.8|2278.5|2278.2|2278.8|2278.5|2277.8|2277.5|63
1620611700000|2021-05-10 01:55:00|2278.4|2278.1|2278.2|2277.9|2279.4|2279.1|2278.2|2277.9|82
1620612000000|2021-05-10 02:00:00|2277.9|2277.6|2278.2|2277.9|2278.8|2278.5|2277.8|2277.5|133
1620612300000|2021-05-10 02:05:00|2278.1|2277.8|2278.3|2278|2278.4|2278.1|2278|2277.7|40
1620612600000|2021-05-10 02:10:00|2278|2277.7|2277.3|2277|2278.3|2278|2277.3|2277|40
1620612900000|2021-05-10 02:15:00|2277.4|2277.1|2276.8|2276.5|2278|2277.7|2276.8|2276.5|29
1620613200000|2021-05-10 02:20:00|2276.7|2276.4|2276.5|2276.2|2277.4|2277.1|2276|2275.7|50
1620613500000|2021-05-10 02:25:00|2276.4|2276.1|2277|2276.7|2277.3|2277|2276.4|2276.1|42
1620613800000|2021-05-10 02:30:00|2276.7|2276.4|2276.8|2276.5|2277|2276.7|2276.3|2276|38
1620614100000|2021-05-10 02:35:00|2276.9|2276.6|2277.9|2277.6|2278.2|2277.9|2276.9|2276.6|136
1620614400000|2021-05-10 02:40:00|2277.2|2276.9|2276.5|2276.2|2277.3|2277|2276.5|2276.2|17
1620614700000|2021-05-10 02:45:00|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2275.6|2275.3|27
1620615000000|2021-05-10 02:50:00|2276.3|2276|2276.5|2276.2|2276.6|2276.3|2275.7|2275.4|35
1620615300000|2021-05-10 02:55:00|2276.4|2276.1|2275.8|2275.5|2276.4|2276.1|2275.5|2275.2|29
1620615600000|2021-05-10 03:00:00|2275.9|2275.6|2276.4|2276.1|2276.6|2276.3|2275.9|2275.6|27
1620615900000|2021-05-10 03:05:00|2276.1|2275.8|2275.3|2275|2276.1|2275.8|2275.2|2274.9|38
1620616200000|2021-05-10 03:10:00|2275.2|2274.9|2276.2|2275.9|2276.5|2276.2|2275|2274.7|106
1620616500000|2021-05-10 03:15:00|2276|2275.7|2275.1|2274.8|2276|2275.7|2275.1|2274.8|21
1620616800000|2021-05-10 03:20:00|2274.9|2274.6|2275.2|2274.9|2275.3|2275|2274.6|2274.3|36
1620617100000|2021-05-10 03:25:00|2275.4|2275.1|2274.9|2274.6|2275.4|2275.1|2274.7|2274.4|13
1620617400000|2021-05-10 03:30:00|2275|2274.7|2275.5|2275.2|2275.7|2275.4|2275|2274.7|8
1620617700000|2021-05-10 03:35:00|2275.4|2275.1|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|32
1620618000000|2021-05-10 03:40:00|2275.2|2274.9|2275|2274.7|2275.4|2275.1|2275|2274.7|19
1620618300000|2021-05-10 03:45:00|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|8
1620618600000|2021-05-10 03:50:00|2275.1|2274.8|2275.3|2275|2275.6|2275.3|2275.1|2274.8|11
1620618900000|2021-05-10 03:55:00|2275.2|2274.9|2275.3|2275|2275.8|2275.5|2275.2|2274.9|24
1620619200000|2021-05-10 04:00:00|2275.1|2274.8|2274.8|2274.5|2275.3|2275|2274.7|2274.4|21
1620619500000|2021-05-10 04:05:00|2274.7|2274.4|2274.6|2274.3|2275.2|2274.9|2274.6|2274.3|7
1620619800000|2021-05-10 04:10:00|2274.7|2274.4|2275.5|2275.2|2275.5|2275.2|2274.7|2274.4|14
1620620100000|2021-05-10 04:15:00|2275.1|2274.8|2275.5|2275.2|2275.8|2275.5|2275.1|2274.8|19
1620620400000|2021-05-10 04:20:00|2275.3|2275|2275.8|2275.5|2275.8|2275.5|2275|2274.7|15
1620620700000|2021-05-10 04:25:00|2275.3|2275|2276|2275.7|2276.6|2276.3|2275.3|2275|29
1620621000000|2021-05-10 04:30:00|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.4|2275.1|12
1620621300000|2021-05-10 04:35:00|2275.9|2275.6|2275.3|2275|2275.9|2275.6|2275.3|2275|18
1620621600000|2021-05-10 04:40:00|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.1|2274.8|9
1620621900000|2021-05-10 04:45:00|2275.5|2275.2|2275|2274.7|2275.5|2275.2|2274.9|2274.6|17
1620622200000|2021-05-10 04:50:00|2274.8|2274.5|2274.4|2274.1|2275.2|2274.9|2274|2273.7|56
1620622500000|2021-05-10 04:55:00|2274.2|2273.9|2274.3|2274|2274.5|2274.2|2273.9|2273.6|18
1620622800000|2021-05-10 05:00:00|2274.5|2274.2|2274|2273.7|2274.5|2274.2|2274|2273.7|11
1620623100000|2021-05-10 05:05:00|2273.9|2273.6|2272.8|2272.5|2274.5|2274.2|2272.4|2272.1|122
1620623400000|2021-05-10 05:10:00|2272.7|2272.4|2272.4|2272.1|2272.8|2272.5|2272|2271.7|60
1620623700000|2021-05-10 05:15:00|2272.6|2272.3|2272.5|2272.2|2272.8|2272.5|2272.3|2272|31
1620624000000|2021-05-10 05:20:00|2272.9|2272.6|2273.2|2272.9|2273.8|2273.5|2272.8|2272.5|31
1620624300000|2021-05-10 05:25:00|2273|2272.7|2273.1|2272.8|2273.3|2273|2272.9|2272.6|27
1620624600000|2021-05-10 05:30:00|2273|2272.7|2274.2|2273.9|2274.2|2273.9|2273|2272.7|17
1620624900000|2021-05-10 05:35:00|2274.5|2274.2|2274.3|2274|2275.3|2275|2274.2|2273.9|48
1620625200000|2021-05-10 05:40:00|2274.5|2274.2|2273.8|2273.5|2274.5|2274.2|2273.4|2273.1|25
1620625500000|2021-05-10 05:45:00|2274.1|2273.8|2274.2|2273.9|2274.3|2274|2273.8|2273.5|21
1620625800000|2021-05-10 05:50:00|2274|2273.7|2274.1|2273.8|2274.2|2273.9|2273.7|2273.4|11
1620626100000|2021-05-10 05:55:00|2273.7|2273.4|2274.9|2274.6|2275.2|2274.9|2273.1|2272.8|54
1620626400000|2021-05-10 06:00:00|2274.8|2274.5|2275.2|2274.9|2275.7|2275.4|2274.3|2274|70
1620626700000|2021-05-10 06:05:00|2275.1|2274.8|2275.7|2275.4|2275.7|2275.4|2274.9|2274.6|28
1620627000000|2021-05-10 06:10:00|2275.4|2275.1|2274.5|2274.2|2275.6|2275.3|2274.3|2274|17
1620627300000|2021-05-10 06:15:00|2274.7|2274.4|2274.2|2273.9|2274.7|2274.4|2273.1|2272.8|77
1620627600000|2021-05-10 06:20:00|2274.1|2273.8|2273.8|2273.5|2274.1|2273.8|2273.5|2273.2|11
1620627900000|2021-05-10 06:25:00|2274|2273.7|2274.4|2274.1|2274.4|2274.1|2273.2|2272.9|27
1620628200000|2021-05-10 06:30:00|2274.2|2273.9|2273.8|2273.5|2274.5|2274.2|2273.6|2273.3|40
1620628500000|2021-05-10 06:35:00|2273.5|2273.2|2273.5|2273.2|2274.1|2273.8|2273.1|2272.8|38
1620628800000|2021-05-10 06:40:00|2273.4|2273.1|2272.8|2272.5|2273.4|2273.1|2272.1|2271.8|61
1620629100000|2021-05-10 06:45:00|2272.7|2272.4|2271.4|2271.1|2272.7|2272.4|2271.4|2271.1|82
1620629400000|2021-05-10 06:50:00|2272|2271.7|2273.5|2273.2|2273.7|2273.4|2271.8|2271.5|47
1620629700000|2021-05-10 06:55:00|2273.4|2273.1|2274.2|2273.9|2274.5|2274.2|2273|2272.7|83
1620630000000|2021-05-10 07:00:00|2274.5|2274.2|2272.7|2272.4|2274.5|2274.2|2272.3|2272|120
1620630300000|2021-05-10 07:05:00|2272.6|2272.3|2271.6|2271.3|2272.8|2272.5|2270.4|2270.1|199
1620630600000|2021-05-10 07:10:00|2271.8|2271.5|2269.8|2269.5|2271.9|2271.6|2269.6|2269.3|160
1620630900000|2021-05-10 07:15:00|2270.2|2269.9|2269.3|2269|2270.3|2270|2268.2|2267.9|198
1620631200000|2021-05-10 07:20:00|2268.7|2268.4|2267.1|2266.8|2269.3|2269|2266|2265.7|263
1620631500000|2021-05-10 07:25:00|2266.8|2266.5|2265.5|2265.2|2266.9|2266.6|2265|2264.7|143
1620631800000|2021-05-10 07:30:00|2265.2|2264.9|2266|2265.7|2266.1|2265.8|2263.8|2263.5|337
1620632100000|2021-05-10 07:35:00|2266.2|2265.9|2266|2265.7|2266.6|2266.3|2265.1|2264.8|214
1620632400000|2021-05-10 07:40:00|2266.1|2265.8|2264.8|2264.5|2266.4|2266.1|2264.2|2263.9|163
1620632700000|2021-05-10 07:45:00|2264.6|2264.3|2263.5|2263.2|2264.9|2264.6|2263.3|2263|201
1620633000000|2021-05-10 07:50:00|2263.2|2262.9|2264.7|2264.4|2264.7|2264.4|2262.8|2262.5|167
1620633300000|2021-05-10 07:55:00|2264.5|2264.2|2263.6|2263.3|2264.5|2264.2|2263.2|2262.9|83
1620633600000|2021-05-10 08:00:00|2263.8|2263.5|2263.6|2263.3|2264.5|2264.2|2263.2|2262.9|130
1620633900000|2021-05-10 08:05:00|2263.5|2263.2|2264.3|2264|2264.8|2264.5|2263.5|2263.2|70
1620634200000|2021-05-10 08:10:00|2264.4|2264.1|2264.4|2264.1|2264.8|2264.5|2263.9|2263.6|148
1620634500000|2021-05-10 08:15:00|2264.3|2264|2264.8|2264.5|2264.8|2264.5|2263|2262.7|166
1620634800000|2021-05-10 08:20:00|2264.7|2264.4|2263.7|2263.4|2264.7|2264.4|2263|2262.7|104
1620635100000|2021-05-10 08:25:00|2263.3|2263|2261.4|2261.1|2263.3|2263|2261.2|2260.9|213
1620635400000|2021-05-10 08:30:00|2261.6|2261.3|2260.2|2259.9|2261.6|2261.3|2257.1|2256.8|577
1620635700000|2021-05-10 08:35:00|2260.3|2260|2260.5|2260.2|2261|2260.7|2259.8|2259.5|127
1620636000000|2021-05-10 08:40:00|2260.1|2259.8|2261.1|2260.8|2261.1|2260.8|2259.8|2259.5|75
1620636300000|2021-05-10 08:45:00|2260.7|2260.4|2260.2|2259.9|2260.7|2260.4|2259.8|2259.5|108
1620636600000|2021-05-10 08:50:00|2260.5|2260.2|2260|2259.7|2260.5|2260.2|2259.5|2259.2|66
1620636900000|2021-05-10 08:55:00|2260.2|2259.9|2259.8|2259.5|2261.4|2261.1|2259.8|2259.5|139
1620637200000|2021-05-10 09:00:00|2259.6|2259.3|2261|2260.7|2261.5|2261.2|2259.6|2259.3|106
1620637500000|2021-05-10 09:05:00|2261.2|2260.9|2262.8|2262.5|2262.8|2262.5|2261|2260.7|69
1620637800000|2021-05-10 09:10:00|2263|2262.7|2261.8|2261.5|2263.2|2262.9|2261.8|2261.5|96
1620638100000|2021-05-10 09:15:00|2261.4|2261.1|2261.7|2261.4|2262|2261.7|2261.2|2260.9|58
1620638400000|2021-05-10 09:20:00|2261.4|2261.1|2261.1|2260.8|2261.8|2261.5|2260.7|2260.4|112
1620638700000|2021-05-10 09:25:00|2260.9|2260.6|2259.9|2259.6|2261.1|2260.8|2259.9|2259.6|69
1620639000000|2021-05-10 09:30:00|2260|2259.7|2259.1|2258.8|2260|2259.7|2258.7|2258.4|64
1620639300000|2021-05-10 09:35:00|2259.4|2259.1|2260.1|2259.8|2260.4|2260.1|2259.2|2258.9|66
1620639600000|2021-05-10 09:40:00|2259.7|2259.4|2259.1|2258.8|2259.7|2259.4|2258.7|2258.4|24
1620639900000|2021-05-10 09:45:00|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.2|2257.9|68
1620640200000|2021-05-10 09:50:00|2258.8|2258.5|2260.2|2259.9|2260.2|2259.9|2258.6|2258.3|50
1620640500000|2021-05-10 09:55:00|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.5|2259.2|40
1620640800000|2021-05-10 10:00:00|2260.4|2260.1|2261.8|2261.5|2262.2|2261.9|2259.4|2259.1|126
1620641100000|2021-05-10 10:05:00|2261.5|2261.2|2261.8|2261.5|2262.2|2261.9|2261.1|2260.8|228
1620641400000|2021-05-10 10:10:00|2261.5|2261.2|2261.1|2260.8|2261.6|2261.3|2260.5|2260.2|167
1620641700000|2021-05-10 10:15:00|2261.2|2260.9|2260.5|2260.2|2261.2|2260.9|2259.9|2259.6|108
1620642000000|2021-05-10 10:20:00|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260|2259.7|64
1620642300000|2021-05-10 10:25:00|2260.7|2260.4|2261.3|2261|2261.4|2261.1|2260.3|2260|41
1620642600000|2021-05-10 10:30:00|2261.2|2260.9|2259|2258.7|2261.4|2261.1|2258.9|2258.6|88
1620642900000|2021-05-10 10:35:00|2258.7|2258.4|2259.7|2259.4|2260.1|2259.8|2258|2257.7|153
1620643200000|2021-05-10 10:40:00|2259.6|2259.3|2261.4|2261.1|2261.6|2261.3|2259.4|2259.1|123
1620643500000|2021-05-10 10:45:00|2261.2|2260.9|2259.9|2259.6|2261.4|2261.1|2259.9|2259.6|61
1620643800000|2021-05-10 10:50:00|2260|2259.7|2259.5|2259.2|2260.2|2259.9|2259|2258.7|72
1620644100000|2021-05-10 10:55:00|2259.1|2258.8|2260.4|2260.1|2260.7|2260.4|2258.7|2258.4|140
1620644400000|2021-05-10 11:00:00|2260.5|2260.2|2260.2|2259.9|2261.1|2260.8|2259.7|2259.4|282
1620644700000|2021-05-10 11:05:00|2260|2259.7|2259.9|2259.6|2260.2|2259.9|2259.2|2258.9|253
1620645000000|2021-05-10 11:10:00|2259.7|2259.4|2259|2258.7|2260.2|2259.9|2259|2258.7|222
1620645300000|2021-05-10 11:15:00|2258.8|2258.5|2259|2258.7|2259.9|2259.6|2258.4|2258.1|218
1620645600000|2021-05-10 11:20:00|2259.4|2259.1|2256|2255.7|2259.5|2259.2|2255.9|2255.6|450
1620645900000|2021-05-10 11:25:00|2255.9|2255.6|2256.3|2256|2256.8|2256.5|2255.5|2255.2|348
1620646200000|2021-05-10 11:30:00|2256.1|2255.8|2254.2|2253.9|2256.3|2256|2253.2|2252.9|743
1620646500000|2021-05-10 11:35:00|2254.1|2253.8|2254.9|2254.6|2255.1|2254.8|2253.5|2253.2|254
1620646800000|2021-05-10 11:40:00|2254.8|2254.5|2254.8|2254.5|2255.1|2254.8|2254.2|2253.9|220
1620647100000|2021-05-10 11:45:00|2254.9|2254.6|2256.6|2256.3|2256.8|2256.5|2254.7|2254.4|417
1620647400000|2021-05-10 11:50:00|2256.8|2256.5|2257.3|2257|2257.6|2257.3|2256.6|2256.3|164
1620647700000|2021-05-10 11:55:00|2257.2|2256.9|2256.5|2256.2|2257.2|2256.9|2256|2255.7|244
1620648000000|2021-05-10 12:00:00|2256.3|2256|2257.2|2256.9|2257.4|2257.1|2255.6|2255.3|216
1620648300000|2021-05-10 12:05:00|2257.4|2257.1|2258.8|2258.5|2258.9|2258.6|2257.4|2257.1|301
1620648600000|2021-05-10 12:10:00|2258.7|2258.4|2258.8|2258.5|2260.3|2260|2258.7|2258.4|209
1620648900000|2021-05-10 12:15:00|2258.6|2258.3|2258.7|2258.4|2259.2|2258.9|2257.9|2257.6|334
1620649200000|2021-05-10 12:20:00|2258.6|2258.3|2259.4|2259.1|2260.8|2260.5|2258.5|2258.2|369
1620649500000|2021-05-10 12:25:00|2259.5|2259.2|2261.3|2261|2261.4|2261.1|2259.4|2259.1|200
1620649800000|2021-05-10 12:30:00|2261.4|2261.1|2261.5|2261.2|2262.7|2262.4|2261.4|2261.1|322
1620650100000|2021-05-10 12:35:00|2261.7|2261.4|2262.4|2262.1|2263.8|2263.5|2261.7|2261.4|277
1620650400000|2021-05-10 12:40:00|2262.5|2262.2|2263.1|2262.8|2263.2|2262.9|2262.3|2262|290
1620650700000|2021-05-10 12:45:00|2263|2262.7|2264.3|2264|2264.5|2264.2|2262.9|2262.6|213
1620651000000|2021-05-10 12:50:00|2264.2|2263.9|2264.3|2264|2265.9|2265.6|2264.2|2263.9|515
1620651300000|2021-05-10 12:55:00|2264.5|2264.2|2264.4|2264.1|2264.6|2264.3|2263.3|2263|291
1620651600000|2021-05-10 13:00:00|2264.3|2264|2264.2|2263.9|2265.6|2265.3|2263.1|2262.8|361
1620651900000|2021-05-10 13:05:00|2264.3|2264|2265.5|2265.2|2267.3|2267|2264.3|2264|622
1620652200000|2021-05-10 13:10:00|2265.8|2265.5|2265.9|2265.6|2266.5|2266.2|2264.8|2264.5|379
1620652500000|2021-05-10 13:15:00|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2265.2|2264.9|293
1620652800000|2021-05-10 13:20:00|2266.3|2266|2268.7|2268.4|2268.9|2268.6|2266.3|2266|598
1620653100000|2021-05-10 13:25:00|2268.8|2268.5|2267.2|2266.9|2271.5|2271.2|2266.4|2266.1|1223
1620653400000|2021-05-10 13:30:00|2268.1|2267.8|2264.7|2264.4|2271.9|2271.6|2258.6|2258.3|7482
1620653700000|2021-05-10 13:35:00|2264.8|2264.5|2259.4|2259.1|2265.2|2264.9|2257.9|2257.6|3271
1620654000000|2021-05-10 13:40:00|2259.5|2259.2|2252.1|2251.8|2260|2259.7|2251.3|2251|4576
1620654300000|2021-05-10 13:45:00|2251.9|2251.6|2254.4|2254.1|2257.3|2257|2246.8|2246.5|5487
1620654600000|2021-05-10 13:50:00|2254.7|2254.4|2248.6|2248.3|2254.7|2254.4|2247.9|2247.6|3056
1620654900000|2021-05-10 13:55:00|2248.8|2248.5|2253.3|2253|2253.4|2253.1|2247.3|2247|2615
1620655200000|2021-05-10 14:00:00|2253.9|2253.6|2252.5|2252.2|2254.1|2253.8|2248.3|2248|2483
1620655500000|2021-05-10 14:05:00|2252.6|2252.3|2254.8|2254.5|2255.4|2255.1|2249|2248.7|1707
1620655800000|2021-05-10 14:10:00|2254.5|2254.2|2260|2259.7|2261.9|2261.6|2254.5|2254.2|3144
1620656100000|2021-05-10 14:15:00|2259.8|2259.5|2259.3|2259|2260.7|2260.4|2255.8|2255.5|3084
1620656400000|2021-05-10 14:20:00|2259.1|2258.8|2254.6|2254.3|2260.7|2260.4|2253.7|2253.4|2367
1620656700000|2021-05-10 14:25:00|2254.5|2254.2|2251.5|2251.2|2254.8|2254.5|2250.3|2250|2095
1620657000000|2021-05-10 14:30:00|2251.4|2251.1|2247.9|2247.6|2252.4|2252.1|2247.6|2247.3|2365
1620657300000|2021-05-10 14:35:00|2248.1|2247.8|2251.3|2251|2251.5|2251.2|2247.3|2247|1744
1620657600000|2021-05-10 14:40:00|2251.4|2251.1|2249.1|2248.8|2251.4|2251.1|2246.6|2246.3|1549
1620657900000|2021-05-10 14:45:00|2249|2248.7|2245|2244.7|2249.1|2248.8|2244.2|2243.9|2530
1620658200000|2021-05-10 14:50:00|2245.1|2244.8|2247.8|2247.5|2249.8|2249.5|2244.8|2244.5|2309
1620658500000|2021-05-10 14:55:00|2247.4|2247.1|2250.2|2249.9|2251.2|2250.9|2246.7|2246.4|1659
1620658800000|2021-05-10 15:00:00|2250|2249.7|2252.2|2251.9|2252.7|2252.4|2249.2|2248.9|1387
1620659100000|2021-05-10 15:05:00|2252|2251.7|2253|2252.7|2254.6|2254.3|2251.7|2251.4|1276
1620659400000|2021-05-10 15:10:00|2253.1|2252.8|2251.8|2251.5|2254.6|2254.3|2251.6|2251.3|1690
1620659700000|2021-05-10 15:15:00|2251.7|2251.4|2254|2253.7|2254.2|2253.9|2246.9|2246.6|2359
1620660000000|2021-05-10 15:20:00|2254.1|2253.8|2256.5|2256.2|2257.2|2256.9|2254|2253.7|1577
1620660300000|2021-05-10 15:25:00|2256.3|2256|2257.5|2257.2|2257.5|2257.2|2255.3|2255|938
1620660600000|2021-05-10 15:30:00|2257.4|2257.1|2256.9|2256.6|2257.9|2257.6|2255.4|2255.1|1157
1620660900000|2021-05-10 15:35:00|2256.8|2256.5|2257.3|2257|2258.2|2257.9|2256|2255.7|969
1620661200000|2021-05-10 15:40:00|2257.4|2257.1|2257.8|2257.5|2258.4|2258.1|2256.6|2256.3|573
1620661500000|2021-05-10 15:45:00|2258.2|2257.9|2257|2256.7|2258.3|2258|2254.9|2254.6|1012
1620661800000|2021-05-10 15:50:00|2257.1|2256.8|2256.3|2256|2257.4|2257.1|2254.5|2254.2|659
1620662100000|2021-05-10 15:55:00|2256.4|2256.1|2257.5|2257.2|2258.7|2258.4|2256.4|2256.1|698
1620662400000|2021-05-10 16:00:00|2257.6|2257.3|2258.7|2258.4|2259|2258.7|2256.9|2256.6|831
1620662700000|2021-05-10 16:05:00|2258.4|2258.1|2256.9|2256.6|2258.4|2258.1|2256.7|2256.4|522
1620663000000|2021-05-10 16:10:00|2257|2256.7|2258.1|2257.8|2258.7|2258.4|2256.5|2256.2|733
1620663300000|2021-05-10 16:15:00|2258|2257.7|2258.4|2258.1|2259|2258.7|2257.3|2257|716
1620663600000|2021-05-10 16:20:00|2258.1|2257.8|2258.5|2258.2|2258.9|2258.6|2257.2|2256.9|600
1620663900000|2021-05-10 16:25:00|2258.3|2258|2253.8|2253.5|2260|2259.7|2253|2252.7|1814
1620664200000|2021-05-10 16:30:00|2253.6|2253.3|2254.2|2253.9|2255.1|2254.8|2252.9|2252.6|1132
1620664500000|2021-05-10 16:35:00|2254.1|2253.8|2254.1|2253.8|2255.5|2255.2|2252.6|2252.3|1207
1620664800000|2021-05-10 16:40:00|2253.9|2253.6|2251.6|2251.3|2254.6|2254.3|2250.6|2250.3|1138
1620665100000|2021-05-10 16:45:00|2251.3|2251|2251|2250.7|2252.4|2252.1|2250.7|2250.4|834
1620665400000|2021-05-10 16:50:00|2251.1|2250.8|2249.5|2249.2|2251.8|2251.5|2249.4|2249.1|864
1620665700000|2021-05-10 16:55:00|2249.4|2249.1|2248.6|2248.3|2250.3|2250|2247.1|2246.8|1069
1620666000000|2021-05-10 17:00:00|2248.5|2248.2|2248.6|2248.3|2250.4|2250.1|2247.3|2247|837
1620666300000|2021-05-10 17:05:00|2248.7|2248.4|2248.5|2248.2|2248.9|2248.6|2246.9|2246.6|769
1620666600000|2021-05-10 17:10:00|2248.6|2248.3|2250.4|2250.1|2251.1|2250.8|2247.5|2247.2|728
1620666900000|2021-05-10 17:15:00|2250.3|2250|2249.3|2249|2250.6|2250.3|2248|2247.7|788
1620667200000|2021-05-10 17:20:00|2249.2|2248.9|2252.8|2252.5|2252.9|2252.6|2249.2|2248.9|679
1620667500000|2021-05-10 17:25:00|2252.9|2252.6|2249.1|2248.8|2253.1|2252.8|2249.1|2248.8|715
1620667800000|2021-05-10 17:30:00|2249.2|2248.9|2248.9|2248.6|2250.4|2250.1|2247.7|2247.4|797
1620668100000|2021-05-10 17:35:00|2248.8|2248.5|2247.2|2246.9|2248.9|2248.6|2246.3|2246|986
1620668400000|2021-05-10 17:40:00|2247.1|2246.8|2246|2245.7|2247.4|2247.1|2245.1|2244.8|1047
1620668700000|2021-05-10 17:45:00|2246.1|2245.8|2246.9|2246.6|2248.2|2247.9|2245.7|2245.4|736
1620669000000|2021-05-10 17:50:00|2247|2246.7|2246.8|2246.5|2248.5|2248.2|2246.3|2246|577
1620669300000|2021-05-10 17:55:00|2247|2246.7|2246|2245.7|2248.9|2248.6|2244.2|2243.9|1340
1620669600000|2021-05-10 18:00:00|2246.3|2246|2244.6|2244.3|2246.5|2246.2|2242.8|2242.5|1705
1620669900000|2021-05-10 18:05:00|2244.7|2244.4|2244.3|2244|2245.5|2245.2|2242.9|2242.6|770
1620670200000|2021-05-10 18:10:00|2244|2243.7|2245|2244.7|2245.9|2245.6|2243.9|2243.6|826
1620670500000|2021-05-10 18:15:00|2244.9|2244.6|2237.3|2237|2244.9|2244.6|2233.3|2233|4693
1620670800000|2021-05-10 18:20:00|2237.4|2237.1|2234.8|2234.5|2238.4|2238.1|2226.8|2226.5|5652
1620671100000|2021-05-10 18:25:00|2234.9|2234.6|2232.5|2232.2|2236.7|2236.4|2230.2|2229.9|1999
1620671400000|2021-05-10 18:30:00|2232.1|2231.8|2233.6|2233.3|2233.8|2233.5|2227.2|2226.9|2950
1620671700000|2021-05-10 18:35:00|2233|2232.7|2231.5|2231.2|2234.4|2234.1|2228|2227.7|1898
1620672000000|2021-05-10 18:40:00|2231.2|2230.9|2226.9|2226.6|2232.3|2232|2226.1|2225.8|1373
1620672300000|2021-05-10 18:45:00|2226.5|2226.2|2224.2|2223.9|2228.8|2228.5|2223.8|2223.5|1995
1620672600000|2021-05-10 18:50:00|2224.3|2224|2223.2|2222.9|2224.4|2224.1|2220.7|2220.4|2727
1620672900000|2021-05-10 18:55:00|2223.3|2223|2225.6|2225.3|2225.9|2225.6|2220.9|2220.6|1478
1620673200000|2021-05-10 19:00:00|2225.5|2225.2|2227.4|2227.1|2228.2|2227.9|2224.2|2223.9|1671
1620673500000|2021-05-10 19:05:00|2227.2|2226.9|2225.9|2225.6|2227.2|2226.9|2221.7|2221.4|1124
1620673800000|2021-05-10 19:10:00|2226|2225.7|2224.4|2224.1|2228.2|2227.9|2224.4|2224.1|1080
1620674100000|2021-05-10 19:15:00|2224.3|2224|2222.7|2222.4|2226.1|2225.8|2221.9|2221.6|1179
1620674400000|2021-05-10 19:20:00|2223|2222.7|2221.8|2221.5|2223|2222.7|2217.4|2217.1|3340
1620674700000|2021-05-10 19:25:00|2221.7|2221.4|2223.9|2223.6|2225.3|2225|2220|2219.7|1098
1620675000000|2021-05-10 19:30:00|2224.1|2223.8|2224.9|2224.6|2225.4|2225.1|2220.9|2220.6|1198
1620675300000|2021-05-10 19:35:00|2225|2224.7|2223.7|2223.4|2225|2224.7|2220.6|2220.3|1999
1620675600000|2021-05-10 19:40:00|2223.9|2223.6|2223.1|2222.8|2224.6|2224.3|2222.5|2222.2|1152
1620675900000|2021-05-10 19:45:00|2223.3|2223|2220.3|2220|2225.2|2224.9|2218|2217.7|2208
1620676200000|2021-05-10 19:50:00|2220|2219.7|2216.5|2216.2|2220.8|2220.5|2216.5|2216.2|3265
1620676500000|2021-05-10 19:55:00|2216.9|2216.6|2212.6|2212.3|2219.7|2219.4|2212.4|2212.1|10236
1620676800000|2021-05-10 20:00:00|2212.5|2212.2|2209.6|2209.3|2214.3|2214|2207.6|2207.3|3700
1620677100000|2021-05-10 20:05:00|2209.7|2209.4|2213.3|2213|2213.8|2213.5|2209.7|2209.4|1145
1620677400000|2021-05-10 20:10:00|2213.2|2212.9|2211.3|2210.5|2213.3|2213|2209.8|2209.5|1106
1620677700000|2021-05-10 20:15:00|2211.4|2210.6|2211|2210.2|2211.4|2210.6|2211|2210.2|2
1620678000000|2021-05-10 20:20:00|2211.1|2210.3|2211|2210.2|2211.1|2210.3|2210.8|2210|0
1620678300000|2021-05-10 20:25:00|2211.1|2210.3|2210.8|2210|2211.2|2210.4|2210.7|2209.9|0
1620678600000|2021-05-10 20:30:00|2210.7|2210.4|2211.3|2211|2212.8|2212.5|2210.2|2209.9|244
1620678900000|2021-05-10 20:35:00|2211.5|2211.2|2209.7|2209.4|2211.5|2211.2|2209.2|2208.9|209
1620679200000|2021-05-10 20:40:00|2209.8|2209.5|2209.2|2208.9|2210.2|2209.9|2209|2208.7|187
1620679500000|2021-05-10 20:45:00|2209.6|2209.3|2207.5|2207.2|2210.1|2209.8|2207.5|2207.2|168
1620679800000|2021-05-10 20:50:00|2207.7|2207.4|2204.5|2204.2|2208.8|2208.5|2204|2203.7|333
1620680100000|2021-05-10 20:55:00|2204.6|2204.3|2205.4|2204.6|2205.7|2205.4|2204.2|2203.9|298
1620680400000|2021-05-10 21:00:00|2206.3|2205.5|2207.1|2206.3|2207.2|2206.4|2206.3|2205.5|0
1620680700000|2021-05-10 21:05:00|2207.2|2206.4|2207.6|2206.8|2207.6|2206.8|2207.1|2206.3|0
1620681000000|2021-05-10 21:10:00|2207.5|2206.7|2208.2|2207.4|2208.2|2207.4|2207.4|2206.6|0
1620681300000|2021-05-10 21:15:00|2208.3|2207.5|2208.7|2207.9|2208.8|2208|2208.3|2207.5|0
1620681600000|2021-05-10 21:20:00|2208.6|2207.8|2208.6|2207.8|2208.8|2208|2208.6|2207.8|0
1620681900000|2021-05-10 21:25:00|2208.7|2207.9|2208.9|2208.1|2209|2208.2|2208.6|2207.8|0
1620682200000|2021-05-10 21:30:00|2208.8|2208|2209.3|2208.5|2209.8|2209|2208.8|2208|0
1620682500000|2021-05-10 21:35:00|2209.2|2208.4|2209.3|2208.5|2209.3|2208.5|2209.2|2208.4|0
1620682800000|2021-05-10 21:40:00|2209.4|2208.6|2209.4|2208.6|2209.4|2208.6|2209.4|2208.6|0
1620683100000|2021-05-10 21:45:00|2209.3|2208.5|2211.5|2210.7|2211.5|2210.7|2209.3|2208.5|0
1620683400000|2021-05-10 21:50:00|2211.6|2210.8|2211.8|2211|2211.8|2211|2211.6|2210.8|0
1620683700000|2021-05-10 21:55:00|2211.9|2211.1|2211|2210.2|2211.9|2211.1|2211|2210.2|0
1620684000000|2021-05-10 22:00:00|2210.9|2210.1|2209.4|2209.1|2210.9|2210.1|2206.3|2206|244
1620684300000|2021-05-10 22:05:00|2209.2|2208.9|2210.7|2210.4|2210.9|2210.6|2207.6|2207.3|217
1620684600000|2021-05-10 22:10:00|2210.5|2210.2|2209.9|2209.6|2210.8|2210.5|2209.1|2208.8|62
1620684900000|2021-05-10 22:15:00|2209.5|2209.2|2210.4|2210.1|2210.6|2210.3|2209.2|2208.9|79
1620685200000|2021-05-10 22:20:00|2210.5|2210.2|2209.9|2209.6|2210.8|2210.5|2209.2|2208.9|137
1620685500000|2021-05-10 22:25:00|2210|2209.7|2210.3|2210|2210.4|2210.1|2209.2|2208.9|62
1620685800000|2021-05-10 22:30:00|2210.5|2210.2|2211.3|2211|2211.3|2211|2210.3|2210|48
1620686100000|2021-05-10 22:35:00|2211.2|2210.9|2211.2|2210.9|2211.5|2211.2|2210.4|2210.1|63
1620686400000|2021-05-10 22:40:00|2211.1|2210.8|2212.3|2212|2212.4|2212.1|2211.1|2210.8|56
1620686700000|2021-05-10 22:45:00|2212.1|2211.8|2211.4|2211.1|2212.1|2211.8|2211.4|2211.1|55
1620687000000|2021-05-10 22:50:00|2211.9|2211.6|2212.2|2211.9|2212.6|2212.3|2211.2|2210.9|85
1620687300000|2021-05-10 22:55:00|2212.5|2212.2|2212.6|2212.3|2213|2212.7|2212|2211.7|93
1620687600000|2021-05-10 23:00:00|2212.4|2212.1|2212.1|2211.8|2212.6|2212.3|2211.9|2211.6|42
1620687900000|2021-05-10 23:05:00|2212.3|2212|2213|2212.7|2213.3|2213|2212.1|2211.8|82
1620688200000|2021-05-10 23:10:00|2213.4|2213.1|2211.2|2210.9|2213.4|2213.1|2211|2210.7|132
1620688500000|2021-05-10 23:15:00|2211.3|2211|2210.2|2209.9|2211.7|2211.4|2210.1|2209.8|113
1620688800000|2021-05-10 23:20:00|2210.1|2209.8|2210.6|2210.3|2211.4|2211.1|2209.6|2209.3|90
1620689100000|2021-05-10 23:25:00|2210.8|2210.5|2210.4|2210.1|2210.9|2210.6|2209.6|2209.3|30
1620689400000|2021-05-10 23:30:00|2210.1|2209.8|2210|2209.7|2210.5|2210.2|2209.6|2209.3|52
1620689700000|2021-05-10 23:35:00|2209.8|2209.5|2209.9|2209.6|2210.1|2209.8|2209.1|2208.8|69
1620690000000|2021-05-10 23:40:00|2210.1|2209.8|2208.9|2208.6|2210.3|2210|2208.9|2208.6|47
1620690300000|2021-05-10 23:45:00|2209.1|2208.8|2209.7|2209.4|2210.1|2209.8|2208.9|2208.6|86
1620690600000|2021-05-10 23:50:00|2209.5|2209.2|2209.8|2209.5|2210.1|2209.8|2209.4|2209.1|28
1620690900000|2021-05-10 23:55:00|2210|2209.7|2209.7|2209.4|2210.7|2210.4|2209.7|2209.4|69
1620604800000|2021-05-10 00:00:00|2272.4|2272.1|2274.2|2273.9|2274.2|2273.9|2271.6|2271.3|80
1620605100000|2021-05-10 00:05:00|2274.3|2274|2276.4|2276.1|2276.5|2276.2|2274|2273.7|337
1620605400000|2021-05-10 00:10:00|2276.5|2276.2|2279|2278.7|2279.7|2279.4|2275.9|2275.6|358
1620605700000|2021-05-10 00:15:00|2279.3|2279|2277.8|2277.5|2279.3|2279|2277.1|2276.8|176
1620606000000|2021-05-10 00:20:00|2277.9|2277.6|2277.7|2277.4|2278.3|2278|2277.4|2277.1|69
1620606300000|2021-05-10 00:25:00|2277.5|2277.2|2277.2|2276.9|2277.7|2277.4|2276.7|2276.4|67
1620606600000|2021-05-10 00:30:00|2277.3|2277|2277.8|2277.5|2278.3|2278|2277.1|2276.8|60
1620606900000|2021-05-10 00:35:00|2277.5|2277.2|2277.1|2276.8|2277.8|2277.5|2277.1|2276.8|16
1620607200000|2021-05-10 00:40:00|2277|2276.7|2276.6|2276.3|2277.2|2276.9|2276|2275.7|65
1620607500000|2021-05-10 00:45:00|2276.7|2276.4|2276.5|2276.2|2277|2276.7|2276.4|2276.1|68
1620607800000|2021-05-10 00:50:00|2276.2|2275.9|2276.9|2276.6|2277|2276.7|2276.2|2275.9|33
1620608100000|2021-05-10 00:55:00|2276.7|2276.4|2275.8|2275.5|2277|2276.7|2275.7|2275.4|39
1620608400000|2021-05-10 01:00:00|2275.7|2275.4|2276.9|2276.6|2276.9|2276.6|2275.1|2274.8|59
1620608700000|2021-05-10 01:05:00|2276.8|2276.5|2276.8|2276.5|2277.5|2277.2|2276.4|2276.1|70
1620609000000|2021-05-10 01:10:00|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.7|2276.4|13
1620609300000|2021-05-10 01:15:00|2277.1|2276.8|2277.9|2277.6|2278|2277.7|2276.7|2276.4|106
1620609600000|2021-05-10 01:20:00|2278.1|2277.8|2277.4|2277.1|2278.3|2278|2277.1|2276.8|104
1620609900000|2021-05-10 01:25:00|2277.2|2276.9|2277.6|2277.3|2277.6|2277.3|2277|2276.7|47
1620610200000|2021-05-10 01:30:00|2277|2276.7|2276.6|2276.3|2277.2|2276.9|2276.4|2276.1|40
1620610500000|2021-05-10 01:35:00|2276.4|2276.1|2277|2276.7|2277.3|2277|2276.2|2275.9|51
1620610800000|2021-05-10 01:40:00|2276.8|2276.5|2278.8|2278.5|2278.8|2278.5|2276.8|2276.5|86
1620611100000|2021-05-10 01:45:00|2279|2278.7|2277.8|2277.5|2279.1|2278.8|2277.8|2277.5|35
1620611400000|2021-05-10 01:50:00|2278.1|2277.8|2278.5|2278.2|2278.8|2278.5|2277.8|2277.5|63
1620611700000|2021-05-10 01:55:00|2278.4|2278.1|2278.2|2277.9|2279.4|2279.1|2278.2|2277.9|82
1620612000000|2021-05-10 02:00:00|2277.9|2277.6|2278.2|2277.9|2278.8|2278.5|2277.8|2277.5|133
1620612300000|2021-05-10 02:05:00|2278.1|2277.8|2278.3|2278|2278.4|2278.1|2278|2277.7|40
1620612600000|2021-05-10 02:10:00|2278|2277.7|2277.3|2277|2278.3|2278|2277.3|2277|40
1620612900000|2021-05-10 02:15:00|2277.4|2277.1|2276.8|2276.5|2278|2277.7|2276.8|2276.5|29
1620613200000|2021-05-10 02:20:00|2276.7|2276.4|2276.5|2276.2|2277.4|2277.1|2276|2275.7|50
1620613500000|2021-05-10 02:25:00|2276.4|2276.1|2277|2276.7|2277.3|2277|2276.4|2276.1|42
1620613800000|2021-05-10 02:30:00|2276.7|2276.4|2276.8|2276.5|2277|2276.7|2276.3|2276|38
1620614100000|2021-05-10 02:35:00|2276.9|2276.6|2277.9|2277.6|2278.2|2277.9|2276.9|2276.6|136
1620614400000|2021-05-10 02:40:00|2277.2|2276.9|2276.5|2276.2|2277.3|2277|2276.5|2276.2|17
1620614700000|2021-05-10 02:45:00|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2275.6|2275.3|27
1620615000000|2021-05-10 02:50:00|2276.3|2276|2276.5|2276.2|2276.6|2276.3|2275.7|2275.4|35
1620615300000|2021-05-10 02:55:00|2276.4|2276.1|2275.8|2275.5|2276.4|2276.1|2275.5|2275.2|29
1620615600000|2021-05-10 03:00:00|2275.9|2275.6|2276.4|2276.1|2276.6|2276.3|2275.9|2275.6|27
1620615900000|2021-05-10 03:05:00|2276.1|2275.8|2275.3|2275|2276.1|2275.8|2275.2|2274.9|38
1620616200000|2021-05-10 03:10:00|2275.2|2274.9|2276.2|2275.9|2276.5|2276.2|2275|2274.7|106
1620616500000|2021-05-10 03:15:00|2276|2275.7|2275.1|2274.8|2276|2275.7|2275.1|2274.8|21
1620616800000|2021-05-10 03:20:00|2274.9|2274.6|2275.2|2274.9|2275.3|2275|2274.6|2274.3|36
1620617100000|2021-05-10 03:25:00|2275.4|2275.1|2274.9|2274.6|2275.4|2275.1|2274.7|2274.4|13
1620617400000|2021-05-10 03:30:00|2275|2274.7|2275.5|2275.2|2275.7|2275.4|2275|2274.7|8
1620617700000|2021-05-10 03:35:00|2275.4|2275.1|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|32
1620618000000|2021-05-10 03:40:00|2275.2|2274.9|2275|2274.7|2275.4|2275.1|2275|2274.7|19
1620618300000|2021-05-10 03:45:00|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|8
1620618600000|2021-05-10 03:50:00|2275.1|2274.8|2275.3|2275|2275.6|2275.3|2275.1|2274.8|11
1620618900000|2021-05-10 03:55:00|2275.2|2274.9|2275.3|2275|2275.8|2275.5|2275.2|2274.9|24
1620619200000|2021-05-10 04:00:00|2275.1|2274.8|2274.8|2274.5|2275.3|2275|2274.7|2274.4|21
1620619500000|2021-05-10 04:05:00|2274.7|2274.4|2274.6|2274.3|2275.2|2274.9|2274.6|2274.3|7
1620619800000|2021-05-10 04:10:00|2274.7|2274.4|2275.5|2275.2|2275.5|2275.2|2274.7|2274.4|14
1620620100000|2021-05-10 04:15:00|2275.1|2274.8|2275.5|2275.2|2275.8|2275.5|2275.1|2274.8|19
1620620400000|2021-05-10 04:20:00|2275.3|2275|2275.8|2275.5|2275.8|2275.5|2275|2274.7|15
1620620700000|2021-05-10 04:25:00|2275.3|2275|2276|2275.7|2276.6|2276.3|2275.3|2275|29
1620621000000|2021-05-10 04:30:00|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.4|2275.1|12
1620621300000|2021-05-10 04:35:00|2275.9|2275.6|2275.3|2275|2275.9|2275.6|2275.3|2275|18
1620621600000|2021-05-10 04:40:00|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.1|2274.8|9
1620621900000|2021-05-10 04:45:00|2275.5|2275.2|2275|2274.7|2275.5|2275.2|2274.9|2274.6|17
1620622200000|2021-05-10 04:50:00|2274.8|2274.5|2274.4|2274.1|2275.2|2274.9|2274|2273.7|56
1620622500000|2021-05-10 04:55:00|2274.2|2273.9|2274.3|2274|2274.5|2274.2|2273.9|2273.6|18
1620622800000|2021-05-10 05:00:00|2274.5|2274.2|2274|2273.7|2274.5|2274.2|2274|2273.7|11
1620623100000|2021-05-10 05:05:00|2273.9|2273.6|2272.8|2272.5|2274.5|2274.2|2272.4|2272.1|122
1620623400000|2021-05-10 05:10:00|2272.7|2272.4|2272.4|2272.1|2272.8|2272.5|2272|2271.7|60
1620623700000|2021-05-10 05:15:00|2272.6|2272.3|2272.5|2272.2|2272.8|2272.5|2272.3|2272|31
1620624000000|2021-05-10 05:20:00|2272.9|2272.6|2273.2|2272.9|2273.8|2273.5|2272.8|2272.5|31
1620624300000|2021-05-10 05:25:00|2273|2272.7|2273.1|2272.8|2273.3|2273|2272.9|2272.6|27
1620624600000|2021-05-10 05:30:00|2273|2272.7|2274.2|2273.9|2274.2|2273.9|2273|2272.7|17
1620624900000|2021-05-10 05:35:00|2274.5|2274.2|2274.3|2274|2275.3|2275|2274.2|2273.9|48
1620625200000|2021-05-10 05:40:00|2274.5|2274.2|2273.8|2273.5|2274.5|2274.2|2273.4|2273.1|25
1620625500000|2021-05-10 05:45:00|2274.1|2273.8|2274.2|2273.9|2274.3|2274|2273.8|2273.5|21
1620625800000|2021-05-10 05:50:00|2274|2273.7|2274.1|2273.8|2274.2|2273.9|2273.7|2273.4|11
1620626100000|2021-05-10 05:55:00|2273.7|2273.4|2274.9|2274.6|2275.2|2274.9|2273.1|2272.8|54
1620626400000|2021-05-10 06:00:00|2274.8|2274.5|2275.2|2274.9|2275.7|2275.4|2274.3|2274|70
1620626700000|2021-05-10 06:05:00|2275.1|2274.8|2275.7|2275.4|2275.7|2275.4|2274.9|2274.6|28
1620627000000|2021-05-10 06:10:00|2275.4|2275.1|2274.5|2274.2|2275.6|2275.3|2274.3|2274|17
1620627300000|2021-05-10 06:15:00|2274.7|2274.4|2274.2|2273.9|2274.7|2274.4|2273.1|2272.8|77
1620627600000|2021-05-10 06:20:00|2274.1|2273.8|2273.8|2273.5|2274.1|2273.8|2273.5|2273.2|11
1620627900000|2021-05-10 06:25:00|2274|2273.7|2274.4|2274.1|2274.4|2274.1|2273.2|2272.9|27
1620628200000|2021-05-10 06:30:00|2274.2|2273.9|2273.8|2273.5|2274.5|2274.2|2273.6|2273.3|40
1620628500000|2021-05-10 06:35:00|2273.5|2273.2|2273.5|2273.2|2274.1|2273.8|2273.1|2272.8|38
1620628800000|2021-05-10 06:40:00|2273.4|2273.1|2272.8|2272.5|2273.4|2273.1|2272.1|2271.8|61
1620629100000|2021-05-10 06:45:00|2272.7|2272.4|2271.4|2271.1|2272.7|2272.4|2271.4|2271.1|82
1620629400000|2021-05-10 06:50:00|2272|2271.7|2273.5|2273.2|2273.7|2273.4|2271.8|2271.5|47
1620629700000|2021-05-10 06:55:00|2273.4|2273.1|2274.2|2273.9|2274.5|2274.2|2273|2272.7|83
1620630000000|2021-05-10 07:00:00|2274.5|2274.2|2272.7|2272.4|2274.5|2274.2|2272.3|2272|120
1620630300000|2021-05-10 07:05:00|2272.6|2272.3|2271.6|2271.3|2272.8|2272.5|2270.4|2270.1|199
1620630600000|2021-05-10 07:10:00|2271.8|2271.5|2269.8|2269.5|2271.9|2271.6|2269.6|2269.3|160
1620630900000|2021-05-10 07:15:00|2270.2|2269.9|2269.3|2269|2270.3|2270|2268.2|2267.9|198
1620631200000|2021-05-10 07:20:00|2268.7|2268.4|2267.1|2266.8|2269.3|2269|2266|2265.7|263
1620631500000|2021-05-10 07:25:00|2266.8|2266.5|2265.5|2265.2|2266.9|2266.6|2265|2264.7|143
1620631800000|2021-05-10 07:30:00|2265.2|2264.9|2266|2265.7|2266.1|2265.8|2263.8|2263.5|337
1620632100000|2021-05-10 07:35:00|2266.2|2265.9|2266|2265.7|2266.6|2266.3|2265.1|2264.8|214
1620632400000|2021-05-10 07:40:00|2266.1|2265.8|2264.8|2264.5|2266.4|2266.1|2264.2|2263.9|163
1620632700000|2021-05-10 07:45:00|2264.6|2264.3|2263.5|2263.2|2264.9|2264.6|2263.3|2263|201
1620633000000|2021-05-10 07:50:00|2263.2|2262.9|2264.7|2264.4|2264.7|2264.4|2262.8|2262.5|167
1620633300000|2021-05-10 07:55:00|2264.5|2264.2|2263.6|2263.3|2264.5|2264.2|2263.2|2262.9|83
1620633600000|2021-05-10 08:00:00|2263.8|2263.5|2263.6|2263.3|2264.5|2264.2|2263.2|2262.9|130
1620633900000|2021-05-10 08:05:00|2263.5|2263.2|2264.3|2264|2264.8|2264.5|2263.5|2263.2|70
1620634200000|2021-05-10 08:10:00|2264.4|2264.1|2264.4|2264.1|2264.8|2264.5|2263.9|2263.6|148
1620634500000|2021-05-10 08:15:00|2264.3|2264|2264.8|2264.5|2264.8|2264.5|2263|2262.7|166
1620634800000|2021-05-10 08:20:00|2264.7|2264.4|2263.7|2263.4|2264.7|2264.4|2263|2262.7|104
1620635100000|2021-05-10 08:25:00|2263.3|2263|2261.4|2261.1|2263.3|2263|2261.2|2260.9|213
1620635400000|2021-05-10 08:30:00|2261.6|2261.3|2260.2|2259.9|2261.6|2261.3|2257.1|2256.8|577
1620635700000|2021-05-10 08:35:00|2260.3|2260|2260.5|2260.2|2261|2260.7|2259.8|2259.5|127
1620636000000|2021-05-10 08:40:00|2260.1|2259.8|2261.1|2260.8|2261.1|2260.8|2259.8|2259.5|75
1620636300000|2021-05-10 08:45:00|2260.7|2260.4|2260.2|2259.9|2260.7|2260.4|2259.8|2259.5|108
1620636600000|2021-05-10 08:50:00|2260.5|2260.2|2260|2259.7|2260.5|2260.2|2259.5|2259.2|66
1620636900000|2021-05-10 08:55:00|2260.2|2259.9|2259.8|2259.5|2261.4|2261.1|2259.8|2259.5|139
1620637200000|2021-05-10 09:00:00|2259.6|2259.3|2261|2260.7|2261.5|2261.2|2259.6|2259.3|106
1620637500000|2021-05-10 09:05:00|2261.2|2260.9|2262.8|2262.5|2262.8|2262.5|2261|2260.7|69
1620637800000|2021-05-10 09:10:00|2263|2262.7|2261.8|2261.5|2263.2|2262.9|2261.8|2261.5|96
1620638100000|2021-05-10 09:15:00|2261.4|2261.1|2261.7|2261.4|2262|2261.7|2261.2|2260.9|58
1620638400000|2021-05-10 09:20:00|2261.4|2261.1|2261.1|2260.8|2261.8|2261.5|2260.7|2260.4|112
1620638700000|2021-05-10 09:25:00|2260.9|2260.6|2259.9|2259.6|2261.1|2260.8|2259.9|2259.6|69
1620639000000|2021-05-10 09:30:00|2260|2259.7|2259.1|2258.8|2260|2259.7|2258.7|2258.4|64
1620639300000|2021-05-10 09:35:00|2259.4|2259.1|2260.1|2259.8|2260.4|2260.1|2259.2|2258.9|66
1620639600000|2021-05-10 09:40:00|2259.7|2259.4|2259.1|2258.8|2259.7|2259.4|2258.7|2258.4|24
1620639900000|2021-05-10 09:45:00|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.2|2257.9|68
1620640200000|2021-05-10 09:50:00|2258.8|2258.5|2260.2|2259.9|2260.2|2259.9|2258.6|2258.3|50
1620640500000|2021-05-10 09:55:00|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.5|2259.2|40
1620640800000|2021-05-10 10:00:00|2260.4|2260.1|2261.8|2261.5|2262.2|2261.9|2259.4|2259.1|126
1620641100000|2021-05-10 10:05:00|2261.5|2261.2|2261.8|2261.5|2262.2|2261.9|2261.1|2260.8|228
1620641400000|2021-05-10 10:10:00|2261.5|2261.2|2261.1|2260.8|2261.6|2261.3|2260.5|2260.2|167
1620641700000|2021-05-10 10:15:00|2261.2|2260.9|2260.5|2260.2|2261.2|2260.9|2259.9|2259.6|108
1620642000000|2021-05-10 10:20:00|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260|2259.7|64
1620642300000|2021-05-10 10:25:00|2260.7|2260.4|2261.3|2261|2261.4|2261.1|2260.3|2260|41
1620642600000|2021-05-10 10:30:00|2261.2|2260.9|2259|2258.7|2261.4|2261.1|2258.9|2258.6|88
1620642900000|2021-05-10 10:35:00|2258.7|2258.4|2259.7|2259.4|2260.1|2259.8|2258|2257.7|153
1620643200000|2021-05-10 10:40:00|2259.6|2259.3|2261.4|2261.1|2261.6|2261.3|2259.4|2259.1|123
1620643500000|2021-05-10 10:45:00|2261.2|2260.9|2259.9|2259.6|2261.4|2261.1|2259.9|2259.6|61
1620643800000|2021-05-10 10:50:00|2260|2259.7|2259.5|2259.2|2260.2|2259.9|2259|2258.7|72
1620644100000|2021-05-10 10:55:00|2259.1|2258.8|2260.4|2260.1|2260.7|2260.4|2258.7|2258.4|140
1620644400000|2021-05-10 11:00:00|2260.5|2260.2|2260.2|2259.9|2261.1|2260.8|2259.7|2259.4|282
1620644700000|2021-05-10 11:05:00|2260|2259.7|2259.9|2259.6|2260.2|2259.9|2259.2|2258.9|253
1620645000000|2021-05-10 11:10:00|2259.7|2259.4|2259|2258.7|2260.2|2259.9|2259|2258.7|222
1620645300000|2021-05-10 11:15:00|2258.8|2258.5|2259|2258.7|2259.9|2259.6|2258.4|2258.1|218
1620645600000|2021-05-10 11:20:00|2259.4|2259.1|2256|2255.7|2259.5|2259.2|2255.9|2255.6|450
1620645900000|2021-05-10 11:25:00|2255.9|2255.6|2256.3|2256|2256.8|2256.5|2255.5|2255.2|348
1620646200000|2021-05-10 11:30:00|2256.1|2255.8|2254.2|2253.9|2256.3|2256|2253.2|2252.9|743
1620646500000|2021-05-10 11:35:00|2254.1|2253.8|2254.9|2254.6|2255.1|2254.8|2253.5|2253.2|254
1620646800000|2021-05-10 11:40:00|2254.8|2254.5|2254.8|2254.5|2255.1|2254.8|2254.2|2253.9|220
1620647100000|2021-05-10 11:45:00|2254.9|2254.6|2256.6|2256.3|2256.8|2256.5|2254.7|2254.4|417
1620647400000|2021-05-10 11:50:00|2256.8|2256.5|2257.3|2257|2257.6|2257.3|2256.6|2256.3|164
1620647700000|2021-05-10 11:55:00|2257.2|2256.9|2256.5|2256.2|2257.2|2256.9|2256|2255.7|244
1620648000000|2021-05-10 12:00:00|2256.3|2256|2257.2|2256.9|2257.4|2257.1|2255.6|2255.3|216
1620648300000|2021-05-10 12:05:00|2257.4|2257.1|2258.8|2258.5|2258.9|2258.6|2257.4|2257.1|301
1620648600000|2021-05-10 12:10:00|2258.7|2258.4|2258.8|2258.5|2260.3|2260|2258.7|2258.4|209
1620648900000|2021-05-10 12:15:00|2258.6|2258.3|2258.7|2258.4|2259.2|2258.9|2257.9|2257.6|334
1620649200000|2021-05-10 12:20:00|2258.6|2258.3|2259.4|2259.1|2260.8|2260.5|2258.5|2258.2|369
1620649500000|2021-05-10 12:25:00|2259.5|2259.2|2261.3|2261|2261.4|2261.1|2259.4|2259.1|200
1620649800000|2021-05-10 12:30:00|2261.4|2261.1|2261.5|2261.2|2262.7|2262.4|2261.4|2261.1|322
1620650100000|2021-05-10 12:35:00|2261.7|2261.4|2262.4|2262.1|2263.8|2263.5|2261.7|2261.4|277
1620650400000|2021-05-10 12:40:00|2262.5|2262.2|2263.1|2262.8|2263.2|2262.9|2262.3|2262|290
1620650700000|2021-05-10 12:45:00|2263|2262.7|2264.3|2264|2264.5|2264.2|2262.9|2262.6|213
1620651000000|2021-05-10 12:50:00|2264.2|2263.9|2264.3|2264|2265.9|2265.6|2264.2|2263.9|515
1620651300000|2021-05-10 12:55:00|2264.5|2264.2|2264.4|2264.1|2264.6|2264.3|2263.3|2263|291
1620651600000|2021-05-10 13:00:00|2264.3|2264|2264.2|2263.9|2265.6|2265.3|2263.1|2262.8|361
1620651900000|2021-05-10 13:05:00|2264.3|2264|2265.5|2265.2|2267.3|2267|2264.3|2264|622
1620652200000|2021-05-10 13:10:00|2265.8|2265.5|2265.9|2265.6|2266.5|2266.2|2264.8|2264.5|379
1620652500000|2021-05-10 13:15:00|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2265.2|2264.9|293
1620652800000|2021-05-10 13:20:00|2266.3|2266|2268.7|2268.4|2268.9|2268.6|2266.3|2266|598
1620653100000|2021-05-10 13:25:00|2268.8|2268.5|2267.2|2266.9|2271.5|2271.2|2266.4|2266.1|1223
1620653400000|2021-05-10 13:30:00|2268.1|2267.8|2264.7|2264.4|2271.9|2271.6|2258.6|2258.3|7482
1620653700000|2021-05-10 13:35:00|2264.8|2264.5|2259.4|2259.1|2265.2|2264.9|2257.9|2257.6|3271
1620654000000|2021-05-10 13:40:00|2259.5|2259.2|2252.1|2251.8|2260|2259.7|2251.3|2251|4576
1620654300000|2021-05-10 13:45:00|2251.9|2251.6|2254.4|2254.1|2257.3|2257|2246.8|2246.5|5487
1620654600000|2021-05-10 13:50:00|2254.7|2254.4|2248.6|2248.3|2254.7|2254.4|2247.9|2247.6|3056
1620654900000|2021-05-10 13:55:00|2248.8|2248.5|2253.3|2253|2253.4|2253.1|2247.3|2247|2615
1620655200000|2021-05-10 14:00:00|2253.9|2253.6|2252.5|2252.2|2254.1|2253.8|2248.3|2248|2483
1620655500000|2021-05-10 14:05:00|2252.6|2252.3|2254.8|2254.5|2255.4|2255.1|2249|2248.7|1707
1620655800000|2021-05-10 14:10:00|2254.5|2254.2|2260|2259.7|2261.9|2261.6|2254.5|2254.2|3144
1620656100000|2021-05-10 14:15:00|2259.8|2259.5|2259.3|2259|2260.7|2260.4|2255.8|2255.5|3084
1620656400000|2021-05-10 14:20:00|2259.1|2258.8|2254.6|2254.3|2260.7|2260.4|2253.7|2253.4|2367
1620656700000|2021-05-10 14:25:00|2254.5|2254.2|2251.5|2251.2|2254.8|2254.5|2250.3|2250|2095
1620657000000|2021-05-10 14:30:00|2251.4|2251.1|2247.9|2247.6|2252.4|2252.1|2247.6|2247.3|2365
1620657300000|2021-05-10 14:35:00|2248.1|2247.8|2251.3|2251|2251.5|2251.2|2247.3|2247|1744
1620657600000|2021-05-10 14:40:00|2251.4|2251.1|2249.1|2248.8|2251.4|2251.1|2246.6|2246.3|1549
1620657900000|2021-05-10 14:45:00|2249|2248.7|2245|2244.7|2249.1|2248.8|2244.2|2243.9|2530
1620658200000|2021-05-10 14:50:00|2245.1|2244.8|2247.8|2247.5|2249.8|2249.5|2244.8|2244.5|2309
1620658500000|2021-05-10 14:55:00|2247.4|2247.1|2250.2|2249.9|2251.2|2250.9|2246.7|2246.4|1659
1620658800000|2021-05-10 15:00:00|2250|2249.7|2252.2|2251.9|2252.7|2252.4|2249.2|2248.9|1387
1620659100000|2021-05-10 15:05:00|2252|2251.7|2253|2252.7|2254.6|2254.3|2251.7|2251.4|1276
1620659400000|2021-05-10 15:10:00|2253.1|2252.8|2251.8|2251.5|2254.6|2254.3|2251.6|2251.3|1690
1620659700000|2021-05-10 15:15:00|2251.7|2251.4|2254|2253.7|2254.2|2253.9|2246.9|2246.6|2359
1620660000000|2021-05-10 15:20:00|2254.1|2253.8|2256.5|2256.2|2257.2|2256.9|2254|2253.7|1577
1620660300000|2021-05-10 15:25:00|2256.3|2256|2257.5|2257.2|2257.5|2257.2|2255.3|2255|938
1620660600000|2021-05-10 15:30:00|2257.4|2257.1|2256.9|2256.6|2257.9|2257.6|2255.4|2255.1|1157
1620660900000|2021-05-10 15:35:00|2256.8|2256.5|2257.3|2257|2258.2|2257.9|2256|2255.7|969
1620661200000|2021-05-10 15:40:00|2257.4|2257.1|2257.8|2257.5|2258.4|2258.1|2256.6|2256.3|573
1620661500000|2021-05-10 15:45:00|2258.2|2257.9|2257|2256.7|2258.3|2258|2254.9|2254.6|1012
1620661800000|2021-05-10 15:50:00|2257.1|2256.8|2256.3|2256|2257.4|2257.1|2254.5|2254.2|659
1620662100000|2021-05-10 15:55:00|2256.4|2256.1|2257.5|2257.2|2258.7|2258.4|2256.4|2256.1|698
1620662400000|2021-05-10 16:00:00|2257.6|2257.3|2258.7|2258.4|2259|2258.7|2256.9|2256.6|831
1620662700000|2021-05-10 16:05:00|2258.4|2258.1|2256.9|2256.6|2258.4|2258.1|2256.7|2256.4|522
1620663000000|2021-05-10 16:10:00|2257|2256.7|2258.1|2257.8|2258.7|2258.4|2256.5|2256.2|733
1620663300000|2021-05-10 16:15:00|2258|2257.7|2258.4|2258.1|2259|2258.7|2257.3|2257|716
1620663600000|2021-05-10 16:20:00|2258.1|2257.8|2258.5|2258.2|2258.9|2258.6|2257.2|2256.9|600
1620663900000|2021-05-10 16:25:00|2258.3|2258|2253.8|2253.5|2260|2259.7|2253|2252.7|1814
1620664200000|2021-05-10 16:30:00|2253.6|2253.3|2254.2|2253.9|2255.1|2254.8|2252.9|2252.6|1132
1620664500000|2021-05-10 16:35:00|2254.1|2253.8|2254.1|2253.8|2255.5|2255.2|2252.6|2252.3|1207
1620664800000|2021-05-10 16:40:00|2253.9|2253.6|2251.6|2251.3|2254.6|2254.3|2250.6|2250.3|1138
1620665100000|2021-05-10 16:45:00|2251.3|2251|2251|2250.7|2252.4|2252.1|2250.7|2250.4|834
1620665400000|2021-05-10 16:50:00|2251.1|2250.8|2249.5|2249.2|2251.8|2251.5|2249.4|2249.1|864
1620665700000|2021-05-10 16:55:00|2249.4|2249.1|2248.6|2248.3|2250.3|2250|2247.1|2246.8|1069
1620666000000|2021-05-10 17:00:00|2248.5|2248.2|2248.6|2248.3|2250.4|2250.1|2247.3|2247|837
1620666300000|2021-05-10 17:05:00|2248.7|2248.4|2248.5|2248.2|2248.9|2248.6|2246.9|2246.6|769
1620666600000|2021-05-10 17:10:00|2248.6|2248.3|2250.4|2250.1|2251.1|2250.8|2247.5|2247.2|728
1620666900000|2021-05-10 17:15:00|2250.3|2250|2249.3|2249|2250.6|2250.3|2248|2247.7|788
1620667200000|2021-05-10 17:20:00|2249.2|2248.9|2252.8|2252.5|2252.9|2252.6|2249.2|2248.9|679
1620667500000|2021-05-10 17:25:00|2252.9|2252.6|2249.1|2248.8|2253.1|2252.8|2249.1|2248.8|715
1620667800000|2021-05-10 17:30:00|2249.2|2248.9|2248.9|2248.6|2250.4|2250.1|2247.7|2247.4|797
1620668100000|2021-05-10 17:35:00|2248.8|2248.5|2247.2|2246.9|2248.9|2248.6|2246.3|2246|986
1620668400000|2021-05-10 17:40:00|2247.1|2246.8|2246|2245.7|2247.4|2247.1|2245.1|2244.8|1047
1620668700000|2021-05-10 17:45:00|2246.1|2245.8|2246.9|2246.6|2248.2|2247.9|2245.7|2245.4|736
1620669000000|2021-05-10 17:50:00|2247|2246.7|2246.8|2246.5|2248.5|2248.2|2246.3|2246|577
1620669300000|2021-05-10 17:55:00|2247|2246.7|2246|2245.7|2248.9|2248.6|2244.2|2243.9|1340
1620669600000|2021-05-10 18:00:00|2246.3|2246|2244.6|2244.3|2246.5|2246.2|2242.8|2242.5|1705
1620669900000|2021-05-10 18:05:00|2244.7|2244.4|2244.3|2244|2245.5|2245.2|2242.9|2242.6|770
1620670200000|2021-05-10 18:10:00|2244|2243.7|2245|2244.7|2245.9|2245.6|2243.9|2243.6|826
1620670500000|2021-05-10 18:15:00|2244.9|2244.6|2237.3|2237|2244.9|2244.6|2233.3|2233|4693
1620670800000|2021-05-10 18:20:00|2237.4|2237.1|2234.8|2234.5|2238.4|2238.1|2226.8|2226.5|5652
1620671100000|2021-05-10 18:25:00|2234.9|2234.6|2232.5|2232.2|2236.7|2236.4|2230.2|2229.9|1999
1620671400000|2021-05-10 18:30:00|2232.1|2231.8|2233.6|2233.3|2233.8|2233.5|2227.2|2226.9|2950
1620671700000|2021-05-10 18:35:00|2233|2232.7|2231.5|2231.2|2234.4|2234.1|2228|2227.7|1898
1620672000000|2021-05-10 18:40:00|2231.2|2230.9|2226.9|2226.6|2232.3|2232|2226.1|2225.8|1373
1620672300000|2021-05-10 18:45:00|2226.5|2226.2|2224.2|2223.9|2228.8|2228.5|2223.8|2223.5|1995
1620672600000|2021-05-10 18:50:00|2224.3|2224|2223.2|2222.9|2224.4|2224.1|2220.7|2220.4|2727
1620672900000|2021-05-10 18:55:00|2223.3|2223|2225.6|2225.3|2225.9|2225.6|2220.9|2220.6|1478
1620673200000|2021-05-10 19:00:00|2225.5|2225.2|2227.4|2227.1|2228.2|2227.9|2224.2|2223.9|1671
1620673500000|2021-05-10 19:05:00|2227.2|2226.9|2225.9|2225.6|2227.2|2226.9|2221.7|2221.4|1124
1620673800000|2021-05-10 19:10:00|2226|2225.7|2224.4|2224.1|2228.2|2227.9|2224.4|2224.1|1080
1620674100000|2021-05-10 19:15:00|2224.3|2224|2222.7|2222.4|2226.1|2225.8|2221.9|2221.6|1179
1620674400000|2021-05-10 19:20:00|2223|2222.7|2221.8|2221.5|2223|2222.7|2217.4|2217.1|3340
1620674700000|2021-05-10 19:25:00|2221.7|2221.4|2223.9|2223.6|2225.3|2225|2220|2219.7|1098
1620675000000|2021-05-10 19:30:00|2224.1|2223.8|2224.9|2224.6|2225.4|2225.1|2220.9|2220.6|1198
1620675300000|2021-05-10 19:35:00|2225|2224.7|2223.7|2223.4|2225|2224.7|2220.6|2220.3|1999
1620675600000|2021-05-10 19:40:00|2223.9|2223.6|2223.1|2222.8|2224.6|2224.3|2222.5|2222.2|1152
1620675900000|2021-05-10 19:45:00|2223.3|2223|2220.3|2220|2225.2|2224.9|2218|2217.7|2208
1620676200000|2021-05-10 19:50:00|2220|2219.7|2216.5|2216.2|2220.8|2220.5|2216.5|2216.2|3265
1620676500000|2021-05-10 19:55:00|2216.9|2216.6|2212.6|2212.3|2219.7|2219.4|2212.4|2212.1|10236
1620676800000|2021-05-10 20:00:00|2212.5|2212.2|2209.6|2209.3|2214.3|2214|2207.6|2207.3|3700
1620677100000|2021-05-10 20:05:00|2209.7|2209.4|2213.3|2213|2213.8|2213.5|2209.7|2209.4|1145
1620677400000|2021-05-10 20:10:00|2213.2|2212.9|2211.3|2210.5|2213.3|2213|2209.8|2209.5|1106
1620677700000|2021-05-10 20:15:00|2211.4|2210.6|2211|2210.2|2211.4|2210.6|2211|2210.2|2
1620678000000|2021-05-10 20:20:00|2211.1|2210.3|2211|2210.2|2211.1|2210.3|2210.8|2210|0
1620678300000|2021-05-10 20:25:00|2211.1|2210.3|2210.8|2210|2211.2|2210.4|2210.7|2209.9|0
1620678600000|2021-05-10 20:30:00|2210.7|2210.4|2211.3|2211|2212.8|2212.5|2210.2|2209.9|244
1620678900000|2021-05-10 20:35:00|2211.5|2211.2|2209.7|2209.4|2211.5|2211.2|2209.2|2208.9|209
1620679200000|2021-05-10 20:40:00|2209.8|2209.5|2209.2|2208.9|2210.2|2209.9|2209|2208.7|187
1620679500000|2021-05-10 20:45:00|2209.6|2209.3|2207.5|2207.2|2210.1|2209.8|2207.5|2207.2|168
1620679800000|2021-05-10 20:50:00|2207.7|2207.4|2204.5|2204.2|2208.8|2208.5|2204|2203.7|333
1620680100000|2021-05-10 20:55:00|2204.6|2204.3|2205.4|2204.6|2205.7|2205.4|2204.2|2203.9|298
1620680400000|2021-05-10 21:00:00|2206.3|2205.5|2207.1|2206.3|2207.2|2206.4|2206.3|2205.5|0
1620680700000|2021-05-10 21:05:00|2207.2|2206.4|2207.6|2206.8|2207.6|2206.8|2207.1|2206.3|0
1620681000000|2021-05-10 21:10:00|2207.5|2206.7|2208.2|2207.4|2208.2|2207.4|2207.4|2206.6|0
1620681300000|2021-05-10 21:15:00|2208.3|2207.5|2208.7|2207.9|2208.8|2208|2208.3|2207.5|0
1620681600000|2021-05-10 21:20:00|2208.6|2207.8|2208.6|2207.8|2208.8|2208|2208.6|2207.8|0
1620681900000|2021-05-10 21:25:00|2208.7|2207.9|2208.9|2208.1|2209|2208.2|2208.6|2207.8|0
1620682200000|2021-05-10 21:30:00|2208.8|2208|2209.3|2208.5|2209.8|2209|2208.8|2208|0
1620682500000|2021-05-10 21:35:00|2209.2|2208.4|2209.3|2208.5|2209.3|2208.5|2209.2|2208.4|0
1620682800000|2021-05-10 21:40:00|2209.4|2208.6|2209.4|2208.6|2209.4|2208.6|2209.4|2208.6|0
1620683100000|2021-05-10 21:45:00|2209.3|2208.5|2211.5|2210.7|2211.5|2210.7|2209.3|2208.5|0
1620683400000|2021-05-10 21:50:00|2211.6|2210.8|2211.8|2211|2211.8|2211|2211.6|2210.8|0
1620683700000|2021-05-10 21:55:00|2211.9|2211.1|2211|2210.2|2211.9|2211.1|2211|2210.2|0
1620684000000|2021-05-10 22:00:00|2210.9|2210.1|2209.4|2209.1|2210.9|2210.1|2206.3|2206|244
1620684300000|2021-05-10 22:05:00|2209.2|2208.9|2210.7|2210.4|2210.9|2210.6|2207.6|2207.3|217
1620684600000|2021-05-10 22:10:00|2210.5|2210.2|2209.9|2209.6|2210.8|2210.5|2209.1|2208.8|62
1620684900000|2021-05-10 22:15:00|2209.5|2209.2|2210.4|2210.1|2210.6|2210.3|2209.2|2208.9|79
1620685200000|2021-05-10 22:20:00|2210.5|2210.2|2209.9|2209.6|2210.8|2210.5|2209.2|2208.9|137
1620685500000|2021-05-10 22:25:00|2210|2209.7|2210.3|2210|2210.4|2210.1|2209.2|2208.9|62
1620685800000|2021-05-10 22:30:00|2210.5|2210.2|2211.3|2211|2211.3|2211|2210.3|2210|48
1620686100000|2021-05-10 22:35:00|2211.2|2210.9|2211.2|2210.9|2211.5|2211.2|2210.4|2210.1|63
1620686400000|2021-05-10 22:40:00|2211.1|2210.8|2212.3|2212|2212.4|2212.1|2211.1|2210.8|56
1620686700000|2021-05-10 22:45:00|2212.1|2211.8|2211.4|2211.1|2212.1|2211.8|2211.4|2211.1|55
1620687000000|2021-05-10 22:50:00|2211.9|2211.6|2212.2|2211.9|2212.6|2212.3|2211.2|2210.9|85
1620687300000|2021-05-10 22:55:00|2212.5|2212.2|2212.6|2212.3|2213|2212.7|2212|2211.7|93
1620687600000|2021-05-10 23:00:00|2212.4|2212.1|2212.1|2211.8|2212.6|2212.3|2211.9|2211.6|42
1620687900000|2021-05-10 23:05:00|2212.3|2212|2213|2212.7|2213.3|2213|2212.1|2211.8|82
1620688200000|2021-05-10 23:10:00|2213.4|2213.1|2211.2|2210.9|2213.4|2213.1|2211|2210.7|132
1620688500000|2021-05-10 23:15:00|2211.3|2211|2210.2|2209.9|2211.7|2211.4|2210.1|2209.8|113
1620688800000|2021-05-10 23:20:00|2210.1|2209.8|2210.6|2210.3|2211.4|2211.1|2209.6|2209.3|90
1620689100000|2021-05-10 23:25:00|2210.8|2210.5|2210.4|2210.1|2210.9|2210.6|2209.6|2209.3|30
1620689400000|2021-05-10 23:30:00|2210.1|2209.8|2210|2209.7|2210.5|2210.2|2209.6|2209.3|52
1620689700000|2021-05-10 23:35:00|2209.8|2209.5|2209.9|2209.6|2210.1|2209.8|2209.1|2208.8|69
1620690000000|2021-05-10 23:40:00|2210.1|2209.8|2208.9|2208.6|2210.3|2210|2208.9|2208.6|47
1620690300000|2021-05-10 23:45:00|2209.1|2208.8|2209.7|2209.4|2210.1|2209.8|2208.9|2208.6|86
1620690600000|2021-05-10 23:50:00|2209.5|2209.2|2209.8|2209.5|2210.1|2209.8|2209.4|2209.1|28
1620690900000|2021-05-10 23:55:00|2210|2209.7|2209.7|2209.4|2210.7|2210.4|2209.7|2209.4|69
1620691200000|2021-05-11 00:00:00|2209.9|2209.6|2209.5|2209.2|2211.8|2211.5|2209.5|2209.2|89
1620691500000|2021-05-11 00:05:00|2209.6|2209.3|2211|2210.7|2211|2210.7|2208.6|2208.3|77
1620691800000|2021-05-11 00:10:00|2211.2|2210.9|2210.7|2210.4|2211.8|2211.5|2210.4|2210.1|18
1620692100000|2021-05-11 00:15:00|2210.8|2210.5|2206.4|2206.1|2211.5|2211.2|2206.4|2206.1|290
1620692400000|2021-05-11 00:20:00|2205.9|2205.6|2207.4|2207.1|2207.5|2207.2|2205.7|2205.4|128
1620692700000|2021-05-11 00:25:00|2207.5|2207.2|2207.7|2207.4|2207.9|2207.6|2207.2|2206.9|56
1620693000000|2021-05-11 00:30:00|2207.8|2207.5|2207.8|2207.5|2208.8|2208.5|2207.4|2207.1|71
1620693300000|2021-05-11 00:35:00|2207.6|2207.3|2206.5|2206.2|2207.6|2207.3|2205.6|2205.3|30
1620693600000|2021-05-11 00:40:00|2206|2205.7|2199.5|2199.2|2206|2205.7|2199.4|2199.1|395
1620693900000|2021-05-11 00:45:00|2199.9|2199.6|2199.9|2199.6|2200.9|2200.6|2199.9|2199.6|242
1620694200000|2021-05-11 00:50:00|2199.8|2199.5|2193.1|2192.8|2199.9|2199.6|2190.2|2189.9|732
1620694500000|2021-05-11 00:55:00|2192.9|2192.6|2193.1|2192.8|2195.3|2195|2190.9|2190.6|847
1620694800000|2021-05-11 01:00:00|2193.2|2192.9|2187.5|2187.2|2194|2193.7|2185|2184.7|1169
1620695100000|2021-05-11 01:05:00|2187.8|2187.5|2189.5|2189.2|2190.8|2190.5|2187.2|2186.9|456
1620695400000|2021-05-11 01:10:00|2189.4|2189.1|2190.8|2190.5|2191.5|2191.2|2187.8|2187.5|157
1620695700000|2021-05-11 01:15:00|2191.3|2191|2193.5|2193.2|2193.5|2193.2|2190.6|2190.3|222
1620696000000|2021-05-11 01:20:00|2193.6|2193.3|2193.9|2193.6|2194.3|2194|2193.1|2192.8|135
1620696300000|2021-05-11 01:25:00|2192.8|2192.5|2192|2191.7|2193.1|2192.8|2190.1|2189.8|105
1620696600000|2021-05-11 01:30:00|2190.6|2190.3|2190.8|2190.5|2192.1|2191.8|2190|2189.7|102
1620696900000|2021-05-11 01:35:00|2190.5|2190.2|2190.7|2190.4|2191.3|2191|2189.9|2189.6|95
1620697200000|2021-05-11 01:40:00|2190.2|2189.9|2184.8|2184.5|2190.4|2190.1|2182.1|2181.8|565
1620697500000|2021-05-11 01:45:00|2184.9|2184.6|2186|2185.7|2187.2|2186.9|2184.5|2184.2|200
1620697800000|2021-05-11 01:50:00|2186.1|2185.8|2186.8|2186.5|2188.1|2187.8|2185.6|2185.3|81
1620698100000|2021-05-11 01:55:00|2186.3|2186|2185.9|2185.6|2186.8|2186.5|2184.7|2184.4|147
1620698400000|2021-05-11 02:00:00|2186|2185.7|2180|2179.7|2186.4|2186.1|2179.8|2179.5|356
1620698700000|2021-05-11 02:05:00|2180.2|2179.9|2181.1|2180.8|2181.8|2181.5|2178|2177.7|369
1620699000000|2021-05-11 02:10:00|2181.3|2181|2179.5|2179.2|2181.3|2181|2179|2178.7|123
1620699300000|2021-05-11 02:15:00|2179.7|2179.4|2183.1|2182.8|2183.4|2183.1|2178.6|2178.3|146
1620699600000|2021-05-11 02:20:00|2183.4|2183.1|2182.5|2182.2|2184|2183.7|2181.7|2181.4|101
1620699900000|2021-05-11 02:25:00|2182.8|2182.5|2182.4|2182.1|2183.6|2183.3|2182.1|2181.8|36
1620700200000|2021-05-11 02:30:00|2183|2182.7|2183|2182.7|2183.5|2183.2|2181.2|2180.9|102
1620700500000|2021-05-11 02:35:00|2182.1|2181.8|2185.2|2184.9|2185.9|2185.6|2181.9|2181.6|110
1620700800000|2021-05-11 02:40:00|2185.8|2185.5|2184.2|2183.9|2185.9|2185.6|2183.6|2183.3|75
1620701100000|2021-05-11 02:45:00|2183.9|2183.6|2183.4|2183.1|2184.6|2184.3|2183.4|2183.1|26
1620701400000|2021-05-11 02:50:00|2183.6|2183.3|2179.9|2179.6|2184.2|2183.9|2179.9|2179.6|156
1620701700000|2021-05-11 02:55:00|2180.5|2180.2|2182.5|2182.2|2183.1|2182.8|2179.8|2179.5|60
1620702000000|2021-05-11 03:00:00|2183.2|2182.9|2181.9|2181.6|2183.2|2182.9|2181.8|2181.5|29
1620702300000|2021-05-11 03:05:00|2181.3|2181|2180.9|2180.6|2181.9|2181.6|2180.4|2180.1|34
1620702600000|2021-05-11 03:10:00|2181|2180.7|2180.8|2180.5|2181.4|2181.1|2180.6|2180.3|35
1620702900000|2021-05-11 03:15:00|2180.7|2180.4|2181.7|2181.4|2183.5|2183.2|2179.8|2179.5|74
1620703200000|2021-05-11 03:20:00|2181.6|2181.3|2183.8|2183.5|2184.3|2184|2181.5|2181.2|55
1620703500000|2021-05-11 03:25:00|2183|2182.7|2184.1|2183.8|2184.1|2183.8|2183|2182.7|11
1620703800000|2021-05-11 03:30:00|2183.8|2183.5|2185.7|2185.4|2186.1|2185.8|2183.6|2183.3|49
1620704100000|2021-05-11 03:35:00|2186.1|2185.8|2189.9|2189.6|2191|2190.7|2186.1|2185.8|187
1620704400000|2021-05-11 03:40:00|2189.6|2189.3|2189.1|2188.8|2190.5|2190.2|2188.4|2188.1|101
1620704700000|2021-05-11 03:45:00|2189|2188.7|2187.4|2187.1|2189|2188.7|2186.8|2186.5|80
1620705000000|2021-05-11 03:50:00|2187.3|2187|2187.2|2186.9|2187.6|2187.3|2186.4|2186.1|22
1620705300000|2021-05-11 03:55:00|2186.8|2186.5|2187.8|2187.5|2188.6|2188.3|2186.8|2186.5|52
1620705600000|2021-05-11 04:00:00|2188|2187.7|2188.4|2188.1|2189.5|2189.2|2187.9|2187.6|59
1620705900000|2021-05-11 04:05:00|2188.3|2188|2187.1|2186.8|2188.3|2188|2186.9|2186.6|45
1620706200000|2021-05-11 04:10:00|2187.4|2187.1|2187|2186.7|2187.4|2187.1|2185.9|2185.6|21
1620706500000|2021-05-11 04:15:00|2186|2185.7|2186.3|2186|2186.4|2186.1|2185.4|2185.1|27
1620706800000|2021-05-11 04:20:00|2186.8|2186.5|2187.5|2187.2|2188.1|2187.8|2186.8|2186.5|18
1620707100000|2021-05-11 04:25:00|2187.6|2187.3|2190.1|2189.8|2190.1|2189.8|2186.6|2186.3|229
1620707400000|2021-05-11 04:30:00|2189.5|2189.2|2189.4|2189.1|2190.4|2190.1|2189.4|2189.1|92
1620707700000|2021-05-11 04:35:00|2189.7|2189.4|2188.3|2188|2189.7|2189.4|2187.6|2187.3|35
1620708000000|2021-05-11 04:40:00|2188.2|2187.9|2186.4|2186.1|2188.2|2187.9|2186.4|2186.1|77
1620708300000|2021-05-11 04:45:00|2186.3|2186|2186.3|2186|2186.6|2186.3|2185.3|2185|142
1620708600000|2021-05-11 04:50:00|2186.2|2185.9|2186.9|2186.6|2187.1|2186.8|2185.7|2185.4|143
1620708900000|2021-05-11 04:55:00|2187|2186.7|2186.9|2186.6|2187.9|2187.6|2186.6|2186.3|59
1620709200000|2021-05-11 05:00:00|2187.2|2186.9|2188.4|2188.1|2188.4|2188.1|2186|2185.7|68
1620709500000|2021-05-11 05:05:00|2188.3|2188|2189.8|2189.5|2191|2190.7|2188.3|2188|88
1620709800000|2021-05-11 05:10:00|2190.3|2190|2192.4|2192.1|2192.8|2192.5|2190.3|2190|133
1620710100000|2021-05-11 05:15:00|2192.7|2192.4|2192.5|2192.2|2193.4|2193.1|2191.8|2191.5|160
1620710400000|2021-05-11 05:20:00|2192.7|2192.4|2192.2|2191.9|2193.4|2193.1|2192.2|2191.9|52
1620710700000|2021-05-11 05:25:00|2192.5|2192.2|2191.2|2190.9|2193.1|2192.8|2191.2|2190.9|48
1620711000000|2021-05-11 05:30:00|2191.6|2191.3|2192.2|2191.9|2192.7|2192.4|2191.3|2191|30
1620711300000|2021-05-11 05:35:00|2191.9|2191.6|2192.6|2192.3|2192.6|2192.3|2191.3|2191|32
1620711600000|2021-05-11 05:40:00|2193.2|2192.9|2194.5|2194.2|2195.5|2195.2|2193.2|2192.9|117
1620711900000|2021-05-11 05:45:00|2194.2|2193.9|2193.3|2193|2194.4|2194.1|2192.4|2192.1|49
1620712200000|2021-05-11 05:50:00|2193.2|2192.9|2193.4|2193.1|2193.8|2193.5|2192.8|2192.5|25
1620712500000|2021-05-11 05:55:00|2193.5|2193.2|2193.8|2193.5|2194.5|2194.2|2193.2|2192.9|29
1620712800000|2021-05-11 06:00:00|2193.5|2193.2|2192.7|2192.4|2194.8|2194.5|2192.7|2192.4|45
1620713100000|2021-05-11 06:05:00|2193|2192.7|2191.9|2191.6|2193|2192.7|2191.5|2191.2|197
1620713400000|2021-05-11 06:10:00|2192.1|2191.8|2190.5|2190.2|2192.4|2192.1|2190.4|2190.1|86
1620713700000|2021-05-11 06:15:00|2190.7|2190.4|2193.2|2192.9|2193.2|2192.9|2190.4|2190.1|54
1620714000000|2021-05-11 06:20:00|2192.5|2192.2|2192.7|2192.4|2192.7|2192.4|2191.8|2191.5|22
1620714300000|2021-05-11 06:25:00|2191.9|2191.6|2190.3|2190|2192|2191.7|2190.3|2190|24
1620714600000|2021-05-11 06:30:00|2190.7|2190.4|2190.2|2189.9|2191.8|2191.5|2188.9|2188.6|102
1620714900000|2021-05-11 06:35:00|2190.1|2189.8|2191.8|2191.5|2192.4|2192.1|2190.1|2189.8|39
1620715200000|2021-05-11 06:40:00|2192.5|2192.2|2192.8|2192.5|2193.2|2192.9|2192.5|2192.2|28
1620715500000|2021-05-11 06:45:00|2192.7|2192.4|2193.1|2192.8|2193.4|2193.1|2191.9|2191.6|53
1620715800000|2021-05-11 06:50:00|2193.2|2192.9|2194.1|2193.8|2196|2195.7|2192.7|2192.4|105
1620716100000|2021-05-11 06:55:00|2193.9|2193.6|2194.5|2194.2|2194.9|2194.6|2193|2192.7|145
1620716400000|2021-05-11 07:00:00|2194.2|2193.9|2198.9|2198.6|2199.1|2198.8|2194|2193.7|396
1620716700000|2021-05-11 07:05:00|2198.8|2198.5|2190.3|2190|2199|2198.7|2190.3|2190|361
1620717000000|2021-05-11 07:10:00|2190.4|2190.1|2188.4|2188.1|2190.6|2190.3|2186|2185.7|302
1620717300000|2021-05-11 07:15:00|2188.3|2188|2189.1|2188.8|2189.1|2188.8|2184.8|2184.5|271
1620717600000|2021-05-11 07:20:00|2189.2|2188.9|2189.3|2189|2190.9|2190.6|2187.8|2187.5|123
1620717900000|2021-05-11 07:25:00|2188.7|2188.4|2187.9|2187.6|2188.7|2188.4|2186|2185.7|242
1620718200000|2021-05-11 07:30:00|2187.4|2187.1|2186.9|2186.6|2187.8|2187.5|2186|2185.7|276
1620718500000|2021-05-11 07:35:00|2186.8|2186.5|2188.3|2188|2190|2189.7|2186.4|2186.1|122
1620718800000|2021-05-11 07:40:00|2188.2|2187.9|2187.3|2187|2188.2|2187.9|2186.7|2186.4|59
1620719100000|2021-05-11 07:45:00|2187.1|2186.8|2186.1|2185.8|2187.6|2187.3|2184|2183.7|281
1620719400000|2021-05-11 07:50:00|2186.6|2186.3|2183.6|2183.3|2186.6|2186.3|2182.6|2182.3|436
1620719700000|2021-05-11 07:55:00|2183.9|2183.6|2189.1|2188.8|2189.6|2189.3|2183|2182.7|119
1620720000000|2021-05-11 08:00:00|2189.3|2189|2183.2|2182.9|2189.6|2189.3|2183.2|2182.9|215
1620720300000|2021-05-11 08:05:00|2183.4|2183.1|2187.1|2186.8|2187.1|2186.8|2180.1|2179.8|204
1620720600000|2021-05-11 08:10:00|2187.5|2187.2|2182.7|2182.4|2187.5|2187.2|2182|2181.7|173
1620720900000|2021-05-11 08:15:00|2182.8|2182.5|2181.8|2181.5|2184.4|2184.1|2180.9|2180.6|198
1620721200000|2021-05-11 08:20:00|2181.6|2181.3|2183.8|2183.5|2185.3|2185|2180.9|2180.6|129
1620721500000|2021-05-11 08:25:00|2183.6|2183.3|2184.7|2184.4|2185.6|2185.3|2182.3|2182|56
1620721800000|2021-05-11 08:30:00|2184.8|2184.5|2184.5|2184.2|2186.9|2186.6|2183.6|2183.3|89
1620722100000|2021-05-11 08:35:00|2185|2184.7|2186.2|2185.9|2186.9|2186.6|2184|2183.7|103
1620722400000|2021-05-11 08:40:00|2185.8|2185.5|2188.1|2187.8|2189|2188.7|2185.5|2185.2|124
1620722700000|2021-05-11 08:45:00|2188.8|2188.5|2188.8|2188.5|2189.4|2189.1|2188.1|2187.8|43
1620723000000|2021-05-11 08:50:00|2188.6|2188.3|2188|2187.7|2188.6|2188.3|2187|2186.7|48
1620723300000|2021-05-11 08:55:00|2187.8|2187.5|2186.8|2186.5|2188.3|2188|2186.7|2186.4|72
1620723600000|2021-05-11 09:00:00|2187|2186.7|2192|2191.7|2192.4|2192.1|2186.8|2186.5|130
1620723900000|2021-05-11 09:05:00|2191.7|2191.4|2191.4|2191.1|2191.7|2191.4|2190.2|2189.9|62
1620724200000|2021-05-11 09:10:00|2191.5|2191.2|2191.7|2191.4|2193.8|2193.5|2191.1|2190.8|57
1620724500000|2021-05-11 09:15:00|2192.5|2192.2|2196.3|2196|2196.3|2196|2191.8|2191.5|87
1620724800000|2021-05-11 09:20:00|2196.5|2196.2|2193.4|2193.1|2196.5|2196.2|2193.4|2193.1|191
1620725100000|2021-05-11 09:25:00|2193.6|2193.3|2192.1|2191.8|2193.6|2193.3|2191.1|2190.8|67
1620725400000|2021-05-11 09:30:00|2191.9|2191.6|2192.3|2192|2192.6|2192.3|2190.3|2190|214
1620725700000|2021-05-11 09:35:00|2192.7|2192.4|2191.5|2191.2|2193.6|2193.3|2190.6|2190.3|66
1620726000000|2021-05-11 09:40:00|2191.1|2190.8|2191.8|2191.5|2192.4|2192.1|2190.1|2189.8|53
1620726300000|2021-05-11 09:45:00|2192.4|2192.1|2188.3|2188|2192.5|2192.2|2188|2187.7|256
1620726600000|2021-05-11 09:50:00|2188|2187.7|2188.7|2188.4|2188.8|2188.5|2187.7|2187.4|113
1620726900000|2021-05-11 09:55:00|2188.3|2188|2186.9|2186.6|2188.8|2188.5|2186.5|2186.2|172
1620727200000|2021-05-11 10:00:00|2186.7|2186.4|2184.2|2183.9|2188.4|2188.1|2184|2183.7|279
1620727500000|2021-05-11 10:05:00|2184.3|2184|2182.3|2182|2184.5|2184.2|2182|2181.7|135
1620727800000|2021-05-11 10:10:00|2182.2|2181.9|2183.2|2182.9|2183.6|2183.3|2180.7|2180.4|176
1620728100000|2021-05-11 10:15:00|2183.3|2183|2185.7|2185.4|2185.8|2185.5|2182.8|2182.5|181
1620728400000|2021-05-11 10:20:00|2185.9|2185.6|2182.4|2182.1|2185.9|2185.6|2182.4|2182.1|133
1620728700000|2021-05-11 10:25:00|2182.3|2182|2180.8|2180.5|2183.5|2183.2|2180.5|2180.2|302
1620729000000|2021-05-11 10:30:00|2181|2180.7|2178.9|2178.6|2181.4|2181.1|2178.9|2178.6|272
1620729300000|2021-05-11 10:35:00|2179.1|2178.8|2180.4|2180.1|2181.3|2181|2179.1|2178.8|154
1620729600000|2021-05-11 10:40:00|2180.2|2179.9|2177.5|2177.2|2180.2|2179.9|2176.5|2176.2|585
1620729900000|2021-05-11 10:45:00|2177.7|2177.4|2178.2|2177.9|2179.7|2179.4|2177|2176.7|163
1620730200000|2021-05-11 10:50:00|2178.1|2177.8|2182.7|2182.4|2183.1|2182.8|2178.1|2177.8|250
1620730500000|2021-05-11 10:55:00|2182.6|2182.3|2182.6|2182.3|2182.8|2182.5|2181.1|2180.8|129
1620730800000|2021-05-11 11:00:00|2182.7|2182.4|2184.1|2183.8|2184.5|2184.2|2182.5|2182.2|340
1620731100000|2021-05-11 11:05:00|2184|2183.7|2182.4|2182.1|2184|2183.7|2181.5|2181.2|265
1620731400000|2021-05-11 11:10:00|2181.9|2181.6|2179.7|2179.4|2182.6|2182.3|2178.7|2178.4|521
1620731700000|2021-05-11 11:15:00|2180.1|2179.8|2179.4|2179.1|2180.6|2180.3|2179|2178.7|209
1620732000000|2021-05-11 11:20:00|2179|2178.7|2177.6|2177.3|2179|2178.7|2177.3|2177|196
1620732300000|2021-05-11 11:25:00|2177.3|2177|2178.7|2178.4|2179.4|2179.1|2176.2|2175.9|204
1620732600000|2021-05-11 11:30:00|2178.8|2178.5|2177.1|2176.8|2179.8|2179.5|2176.9|2176.6|257
1620732900000|2021-05-11 11:35:00|2177|2176.7|2176.6|2176.3|2177.8|2177.5|2175.5|2175.2|331
1620733200000|2021-05-11 11:40:00|2176.3|2176|2179.7|2179.4|2179.8|2179.5|2176|2175.7|264
1620733500000|2021-05-11 11:45:00|2180.1|2179.8|2180.4|2180.1|2181|2180.7|2179.2|2178.9|176
1620733800000|2021-05-11 11:50:00|2180|2179.7|2178.7|2178.4|2180.4|2180.1|2178.3|2178|139
1620734100000|2021-05-11 11:55:00|2179|2178.7|2175.9|2175.6|2179.1|2178.8|2174.6|2174.3|391
1620734400000|2021-05-11 12:00:00|2175.3|2175|2179.1|2178.8|2179.4|2179.1|2173.5|2173.2|796
1620734700000|2021-05-11 12:05:00|2179|2178.7|2178.3|2178|2179.6|2179.3|2176.4|2176.1|396
1620735000000|2021-05-11 12:10:00|2178.2|2177.9|2174.8|2174.5|2178.2|2177.9|2174.8|2174.5|271
1620735300000|2021-05-11 12:15:00|2175|2174.7|2165.8|2165.5|2176|2175.7|2165.4|2165.1|1537
1620735600000|2021-05-11 12:20:00|2165.5|2165.2|2161.7|2161.4|2169.4|2169.1|2161.5|2161.2|1565
1620735900000|2021-05-11 12:25:00|2161.5|2161.2|2157.1|2156.8|2162.6|2162.3|2156.4|2156.1|1532
1620736200000|2021-05-11 12:30:00|2157.7|2157.4|2160|2159.7|2161.2|2160.9|2156.5|2156.2|896
1620736500000|2021-05-11 12:35:00|2160.1|2159.8|2165.7|2165.4|2166.2|2165.9|2160|2159.7|738
1620736800000|2021-05-11 12:40:00|2165.9|2165.6|2164.1|2163.8|2166.3|2166|2162.5|2162.2|578
1620737100000|2021-05-11 12:45:00|2164.2|2163.9|2164.2|2163.9|2166.2|2165.9|2163.4|2163.1|434
1620737400000|2021-05-11 12:50:00|2164.1|2163.8|2162.6|2162.3|2164.7|2164.4|2161.4|2161.1|432
1620737700000|2021-05-11 12:55:00|2162.9|2162.6|2162.8|2162.5|2164.8|2164.5|2161.6|2161.3|512
1620738000000|2021-05-11 13:00:00|2162.7|2162.4|2164.6|2164.3|2165.4|2165.1|2161.9|2161.6|520
1620738300000|2021-05-11 13:05:00|2164.5|2164.2|2161.8|2161.5|2165.1|2164.8|2159.8|2159.5|748
1620738600000|2021-05-11 13:10:00|2162|2161.7|2156.8|2156.5|2162.2|2161.9|2156.3|2156|1020
1620738900000|2021-05-11 13:15:00|2156.6|2156.3|2157.5|2157.2|2159.2|2158.9|2156.6|2156.3|896
1620739200000|2021-05-11 13:20:00|2157.6|2157.3|2161.1|2160.8|2161.4|2161.1|2157.4|2157.1|1199
1620739500000|2021-05-11 13:25:00|2161|2160.7|2165.5|2165.2|2165.5|2165.2|2160.2|2159.9|1327
1620739800000|2021-05-11 13:30:00|2165.1|2164.8|2173.5|2173.2|2177.9|2177.6|2160.3|2160|8535
1620740100000|2021-05-11 13:35:00|2173.9|2173.6|2180.3|2180|2181.8|2181.5|2171.6|2171.3|6316
1620740400000|2021-05-11 13:40:00|2179.8|2179.5|2187.6|2187.3|2189.7|2189.4|2179.2|2178.9|5115
1620740700000|2021-05-11 13:45:00|2186.7|2186.4|2186.9|2186.6|2190.5|2190.2|2182.5|2182.2|4312
1620741000000|2021-05-11 13:50:00|2187|2186.7|2199.1|2198.8|2199.4|2199.1|2186.6|2186.3|4996
1620741300000|2021-05-11 13:55:00|2199.7|2199.4|2208.3|2208|2208.3|2208|2194.6|2194.3|5216
1620741600000|2021-05-11 14:00:00|2208.2|2207.9|2203.7|2203.4|2208.3|2208|2203|2202.7|5205
1620741900000|2021-05-11 14:05:00|2203.5|2203.2|2189.9|2189.6|2205.9|2205.6|2189.4|2189.1|4074
1620742200000|2021-05-11 14:10:00|2190.2|2189.9|2187.8|2187.5|2192.8|2192.5|2186.9|2186.6|4632
1620742500000|2021-05-11 14:15:00|2187.5|2187.2|2185.8|2185.5|2190.5|2190.2|2181.9|2181.6|4470
1620742800000|2021-05-11 14:20:00|2186.6|2186.3|2184.2|2183.9|2193.8|2193.5|2183.1|2182.8|4164
1620743100000|2021-05-11 14:25:00|2184.1|2183.8|2174.5|2174.2|2185.2|2184.9|2174.5|2174.2|5391
1620743400000|2021-05-11 14:30:00|2174.7|2174.4|2175.1|2174.8|2176.8|2176.5|2169.5|2169.2|5462
1620743700000|2021-05-11 14:35:00|2174.4|2174.1|2172.7|2172.4|2175.1|2174.8|2167.8|2167.5|3234
1620744000000|2021-05-11 14:40:00|2172.5|2172.2|2176.9|2176.6|2179.7|2179.4|2171|2170.7|3463
1620744300000|2021-05-11 14:45:00|2176.4|2176.1|2183.5|2183.2|2185.4|2185.1|2167.8|2167.5|4282
1620744600000|2021-05-11 14:50:00|2184|2183.7|2187.2|2186.9|2188.9|2188.6|2181.8|2181.5|2428
1620744900000|2021-05-11 14:55:00|2186.8|2186.5|2185.7|2185.4|2191.9|2191.6|2185.1|2184.8|2601
1620745200000|2021-05-11 15:00:00|2185.9|2185.6|2179.2|2178.9|2188.4|2188.1|2178.6|2178.3|2175
1620745500000|2021-05-11 15:05:00|2179.1|2178.8|2186.2|2185.9|2187.8|2187.5|2177.8|2177.5|2174
1620745800000|2021-05-11 15:10:00|2186|2185.7|2191.3|2191|2191.3|2191|2184.2|2183.9|2284
1620746100000|2021-05-11 15:15:00|2191|2190.7|2200.2|2199.9|2200.2|2199.9|2188.9|2188.6|2787
1620746400000|2021-05-11 15:20:00|2199.8|2199.5|2198.5|2198.2|2200.9|2200.6|2196.4|2196.1|2230
1620746700000|2021-05-11 15:25:00|2198.6|2198.3|2199.9|2199.6|2201.3|2201|2197.3|2197|3040
1620747000000|2021-05-11 15:30:00|2199.7|2199.4|2197.9|2197.6|2200.9|2200.6|2195.7|2195.4|2207
1620747300000|2021-05-11 15:35:00|2197.8|2197.5|2200.7|2200.4|2202.4|2202.1|2197.7|2197.4|2373
1620747600000|2021-05-11 15:40:00|2200.9|2200.6|2194.3|2194|2201.9|2201.6|2194|2193.7|2257
1620747900000|2021-05-11 15:45:00|2194.5|2194.2|2204|2203.7|2204.1|2203.8|2194.1|2193.8|1872
1620748200000|2021-05-11 15:50:00|2203.8|2203.5|2205.8|2205.5|2206.4|2206.1|2201|2200.7|1600
1620748500000|2021-05-11 15:55:00|2205.7|2205.4|2199.3|2199|2208.4|2208.1|2198.7|2198.4|2479
1620748800000|2021-05-11 16:00:00|2199.4|2199.1|2198.9|2198.6|2201.6|2201.3|2196|2195.7|2126
1620749100000|2021-05-11 16:05:00|2198.5|2198.2|2197.4|2197.1|2200.2|2199.9|2196.8|2196.5|1306
1620749400000|2021-05-11 16:10:00|2197.8|2197.5|2202|2201.7|2202.6|2202.3|2196.6|2196.3|1782
1620749700000|2021-05-11 16:15:00|2202.2|2201.9|2203|2202.7|2205.2|2204.9|2199.2|2198.9|2327
1620750000000|2021-05-11 16:20:00|2202.9|2202.6|2200.4|2200.1|2203.9|2203.6|2198.2|2197.9|2059
1620750300000|2021-05-11 16:25:00|2200.5|2200.2|2197.7|2197.4|2201|2200.7|2196.3|2196|1115
1620750600000|2021-05-11 16:30:00|2197.6|2197.3|2196.8|2196.5|2200|2199.7|2195.2|2194.9|1009
1620750900000|2021-05-11 16:35:00|2197.4|2197.1|2203.5|2203.2|2205.4|2205.1|2197.1|2196.8|1709
1620751200000|2021-05-11 16:40:00|2203.9|2203.6|2195.9|2195.6|2204.5|2204.2|2195.4|2195.1|2185
1620751500000|2021-05-11 16:45:00|2196.4|2196.1|2194.7|2194.4|2197.3|2197|2191.5|2191.2|2986
1620751800000|2021-05-11 16:50:00|2195|2194.7|2190.7|2190.4|2195.1|2194.8|2188.9|2188.6|2645
1620752100000|2021-05-11 16:55:00|2190.5|2190.2|2194.5|2194.2|2194.7|2194.4|2190|2189.7|2270
1620752400000|2021-05-11 17:00:00|2194.4|2194.1|2203.4|2203.1|2203.4|2203.1|2193.2|2192.9|1282
1620752700000|2021-05-11 17:05:00|2203.6|2203.3|2202|2201.7|2203.6|2203.3|2198.5|2198.2|1284
1620753000000|2021-05-11 17:10:00|2202.1|2201.8|2198.8|2198.5|2203.6|2203.3|2198.2|2197.9|1223
1620753300000|2021-05-11 17:15:00|2199.4|2199.1|2202.7|2202.4|2203.9|2203.6|2197.7|2197.4|1088
1620753600000|2021-05-11 17:20:00|2202.2|2201.9|2204.8|2204.5|2205.4|2205.1|2201.7|2201.4|860
1620753900000|2021-05-11 17:25:00|2204.7|2204.4|2207.7|2207.4|2207.8|2207.5|2204|2203.7|675
1620754200000|2021-05-11 17:30:00|2207.8|2207.5|2209.2|2208.9|2210.2|2209.9|2206.7|2206.4|1105
1620754500000|2021-05-11 17:35:00|2208.9|2208.6|2210.6|2210.3|2211.5|2211.2|2207.5|2207.2|1849
1620754800000|2021-05-11 17:40:00|2210.8|2210.5|2213.4|2213.1|2213.5|2213.2|2210.4|2210.1|1514
1620755100000|2021-05-11 17:45:00|2213.6|2213.3|2211.6|2211.3|2214.3|2214|2209.6|2209.3|2161
1620755400000|2021-05-11 17:50:00|2211.5|2211.2|2206.2|2205.9|2213.1|2212.8|2205.9|2205.6|2021
1620755700000|2021-05-11 17:55:00|2206.4|2206.1|2211.6|2211.3|2211.6|2211.3|2205.6|2205.3|1741
1620756000000|2021-05-11 18:00:00|2211.7|2211.4|2215.7|2215.4|2217.2|2216.9|2210.6|2210.3|2316
1620756300000|2021-05-11 18:05:00|2216|2215.7|2209.1|2208.8|2216.7|2216.4|2208.6|2208.3|2233
1620756600000|2021-05-11 18:10:00|2208.9|2208.6|2206.1|2205.8|2211.1|2210.8|2206.1|2205.8|1680
1620756900000|2021-05-11 18:15:00|2206|2205.7|2210.5|2210.2|2210.5|2210.2|2205.3|2205|1757
1620757200000|2021-05-11 18:20:00|2210.7|2210.4|2212.2|2211.9|2212.7|2212.4|2209.2|2208.9|1440
1620757500000|2021-05-11 18:25:00|2212.1|2211.8|2218.9|2218.6|2219.9|2219.6|2211.2|2210.9|2779
1620757800000|2021-05-11 18:30:00|2218.6|2218.3|2211.9|2211.6|2218.7|2218.4|2207.9|2207.6|2698
1620758100000|2021-05-11 18:35:00|2212|2211.7|2207.2|2206.9|2214.3|2214|2206.6|2206.3|1635
1620758400000|2021-05-11 18:40:00|2207.3|2207|2206.3|2206|2208.5|2208.2|2204|2203.7|2950
1620758700000|2021-05-11 18:45:00|2206.2|2205.9|2211.8|2211.5|2212|2211.7|2205.2|2204.9|1813
1620759000000|2021-05-11 18:50:00|2211.7|2211.4|2211|2210.7|2213|2212.7|2206.5|2206.2|2180
1620759300000|2021-05-11 18:55:00|2211.1|2210.8|2207.3|2207|2212.1|2211.8|2205.6|2205.3|1649
1620759600000|2021-05-11 19:00:00|2207.2|2206.9|2207.1|2206.8|2210.3|2210|2205.3|2205|1449
1620759900000|2021-05-11 19:05:00|2207|2206.7|2202.5|2202.2|2209|2208.7|2201.8|2201.5|1523
1620760200000|2021-05-11 19:10:00|2202.6|2202.3|2200.8|2200.5|2204.3|2204|2199.4|2199.1|1847
1620760500000|2021-05-11 19:15:00|2201.1|2200.8|2210.4|2210.1|2210.6|2210.3|2200|2199.7|2092
1620760800000|2021-05-11 19:20:00|2210.7|2210.4|2210.8|2210.5|2212|2211.7|2209|2208.7|1379
1620761100000|2021-05-11 19:25:00|2210.7|2210.4|2213.1|2212.8|2216.2|2215.9|2210.5|2210.2|2567
1620761400000|2021-05-11 19:30:00|2213.3|2213|2204.7|2204.4|2214|2213.7|2204.3|2204|2654
1620761700000|2021-05-11 19:35:00|2204.8|2204.5|2201.5|2201.2|2205|2204.7|2199.4|2199.1|2960
1620762000000|2021-05-11 19:40:00|2201.1|2200.8|2202.6|2202.3|2204.4|2204.1|2200.5|2200.2|2002
1620762300000|2021-05-11 19:45:00|2202.5|2202.2|2208.4|2208.1|2208.5|2208.2|2201.8|2201.5|2891
1620762600000|2021-05-11 19:50:00|2208.5|2208.2|2204.9|2204.6|2209.8|2209.5|2204|2203.7|2657
1620762900000|2021-05-11 19:55:00|2205.3|2205|2206.5|2206.2|2210|2209.7|2203.9|2203.6|7909
1620763200000|2021-05-11 20:00:00|2206.8|2206.5|2205.4|2205.1|2209.9|2209.6|2205.2|2204.9|3560
1620763500000|2021-05-11 20:05:00|2205.5|2205.2|2204.3|2204|2206|2205.7|2203.4|2203.1|1180
1620763800000|2021-05-11 20:10:00|2204.2|2203.9|2200.8|2200|2204.6|2204.3|2200.2|2199.9|1815
1620764100000|2021-05-11 20:15:00|2200.9|2200.1|2200.6|2199.8|2201.1|2200.3|2200.4|2199.6|0
1620764400000|2021-05-11 20:20:00|2200.5|2199.7|2200.6|2199.8|2200.7|2199.9|2200.5|2199.7|0
1620764700000|2021-05-11 20:25:00|2200.5|2199.7|2200.6|2199.8|2200.6|2199.8|2200.5|2199.7|0
1620765000000|2021-05-11 20:30:00|2199.9|2199.6|2200.4|2200.1|2201.5|2201.2|2199.9|2199.6|246
1620765300000|2021-05-11 20:35:00|2200.6|2200.3|2201.6|2201.3|2202.3|2202|2200.2|2199.9|236
1620765600000|2021-05-11 20:40:00|2201.5|2201.2|2201.5|2201.2|2202.8|2202.5|2201.5|2201.2|60
1620765900000|2021-05-11 20:45:00|2201.1|2200.8|2201.8|2201.5|2202|2201.7|2200.7|2200.4|45
1620766200000|2021-05-11 20:50:00|2201.9|2201.6|2201.3|2201|2202.8|2202.5|2201.1|2200.8|83
1620766500000|2021-05-11 20:55:00|2201.6|2201.3|2202.3|2201.5|2202.8|2202.5|2201.6|2201.3|87
1620766800000|2021-05-11 21:00:00|2202.2|2201.4|2202.3|2201.5|2202.4|2201.6|2202.2|2201.4|0
1620768000000|2021-05-11 21:20:00|2202.4|2201.6|2202.3|2201.5|2202.5|2201.7|2202.3|2201.5|0
1620768300000|2021-05-11 21:25:00|2202.2|2201.4|2201.9|2201.1|2202.2|2201.4|2201.6|2200.8|0
1620768600000|2021-05-11 21:30:00|2202|2201.2|2202|2201.2|2202|2201.2|2201.9|2201.1|0
1620768900000|2021-05-11 21:35:00|2201.9|2201.1|2201.9|2201.1|2202|2201.2|2201.7|2200.9|0
1620769200000|2021-05-11 21:40:00|2202|2201.2|2202|2201.2|2202|2201.2|2202|2201.2|0
1620769500000|2021-05-11 21:45:00|2201.9|2201.1|2201.8|2201|2202|2201.2|2201.7|2200.9|0
1620769800000|2021-05-11 21:50:00|2201.9|2201.1|2202|2201.2|2202|2201.2|2201.9|2201.1|0
1620770100000|2021-05-11 21:55:00|2202.1|2201.3|2202.1|2201.3|2202.2|2201.4|2202.1|2201.3|0
1620770400000|2021-05-11 22:00:00|2203.2|2202.9|2202.3|2202|2204.8|2204.5|2201.8|2201.5|237
1620770700000|2021-05-11 22:05:00|2202.6|2202.3|2203.8|2203.5|2204.1|2203.8|2202.6|2202.3|84
1620771000000|2021-05-11 22:10:00|2204.6|2204.3|2204.3|2204|2204.6|2204.3|2203.6|2203.3|29
1620771300000|2021-05-11 22:15:00|2204.6|2204.3|2205.7|2205.4|2205.8|2205.5|2204.6|2204.3|60
1620771600000|2021-05-11 22:20:00|2205.2|2204.9|2205.3|2205|2205.6|2205.3|2205.1|2204.8|46
1620771900000|2021-05-11 22:25:00|2205.2|2204.9|2205.5|2205.2|2205.5|2205.2|2205.2|2204.9|17
1620772200000|2021-05-11 22:30:00|2205.8|2205.5|2204.6|2204.3|2206|2205.7|2203.2|2202.9|86
1620772500000|2021-05-11 22:35:00|2204.8|2204.5|2204.7|2204.4|2205.2|2204.9|2204.2|2203.9|32
1620772800000|2021-05-11 22:40:00|2204.8|2204.5|2204.5|2204.2|2204.9|2204.6|2204.5|2204.2|16
1620773100000|2021-05-11 22:45:00|2204.6|2204.3|2203.8|2203.5|2204.6|2204.3|2203.3|2203|54
1620773400000|2021-05-11 22:50:00|2203.7|2203.4|2203.2|2202.9|2203.7|2203.4|2203|2202.7|56
1620773700000|2021-05-11 22:55:00|2203.3|2203|2203.2|2202.9|2203.9|2203.6|2202.6|2202.3|43
1620774000000|2021-05-11 23:00:00|2203|2202.7|2202|2201.7|2203|2202.7|2200.9|2200.6|188
1620774300000|2021-05-11 23:05:00|2202.2|2201.9|2200|2199.7|2202.2|2201.9|2200|2199.7|63
1620774600000|2021-05-11 23:10:00|2200.7|2200.4|2201.9|2201.6|2201.9|2201.6|2200.3|2200|60
1620774900000|2021-05-11 23:15:00|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2200.9|2200.6|19
1620775200000|2021-05-11 23:20:00|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|4
1620775500000|2021-05-11 23:25:00|2201.8|2201.5|2202.3|2202|2202.8|2202.5|2201.6|2201.3|49
1620775800000|2021-05-11 23:30:00|2202.7|2202.4|2202.8|2202.5|2203.1|2202.8|2202.2|2201.9|21
1620776100000|2021-05-11 23:35:00|2202.7|2202.4|2204.4|2204.1|2204.6|2204.3|2202.3|2202|86
1620776400000|2021-05-11 23:40:00|2204|2203.7|2204.6|2204.3|2204.8|2204.5|2203.8|2203.5|32
1620776700000|2021-05-11 23:45:00|2204.8|2204.5|2205.2|2204.9|2205.5|2205.2|2204|2203.7|65
1620777000000|2021-05-11 23:50:00|2205.1|2204.8|2207|2206.7|2207.1|2206.8|2204.8|2204.5|96
1620777300000|2021-05-11 23:55:00|2207.3|2207|2208|2207.7|2208.5|2208.2|2207|2206.7|105
1620777600000|2021-05-12 00:00:00|2208.6|2208.3|2208.8|2208.5|2209.2|2208.9|2208|2207.7|48
1620777900000|2021-05-12 00:05:00|2209|2208.7|2209.8|2209.5|2211.9|2211.6|2209|2208.7|132
1620778200000|2021-05-12 00:10:00|2210|2209.7|2210.8|2210.5|2211.5|2211.2|2209.7|2209.4|49
1620778500000|2021-05-12 00:15:00|2211.1|2210.8|2211.3|2211|2211.5|2211.2|2210|2209.7|30
1620778800000|2021-05-12 00:20:00|2210.8|2210.5|2209.8|2209.5|2210.8|2210.5|2209.4|2209.1|46
1620779100000|2021-05-12 00:25:00|2209.6|2209.3|2208.5|2208.2|2209.7|2209.4|2208.5|2208.2|26
1620779400000|2021-05-12 00:30:00|2208.3|2208|2205.8|2205.5|2208.5|2208.2|2205.1|2204.8|118
1620779700000|2021-05-12 00:35:00|2206.2|2205.9|2203.2|2202.9|2206.2|2205.9|2202.5|2202.2|121
1620780000000|2021-05-12 00:40:00|2203.1|2202.8|2194.7|2194.4|2203.3|2203|2194.1|2193.8|589
1620780300000|2021-05-12 00:45:00|2194.8|2194.5|2194.5|2194.2|2196.8|2196.5|2192.2|2191.9|184
1620780600000|2021-05-12 00:50:00|2193.6|2193.3|2195|2194.7|2195.8|2195.5|2193.6|2193.3|84
1620780900000|2021-05-12 00:55:00|2195.1|2194.8|2194.5|2194.2|2195.4|2195.1|2192.3|2192|121
1620781200000|2021-05-12 01:00:00|2194.7|2194.4|2193.9|2193.6|2194.7|2194.4|2192.7|2192.4|53
1620781500000|2021-05-12 01:05:00|2194.2|2193.9|2197.2|2196.9|2197.5|2197.2|2193.4|2193.1|127
1620781800000|2021-05-12 01:10:00|2197.5|2197.2|2195.6|2195.3|2197.6|2197.3|2195.6|2195.3|32
1620782100000|2021-05-12 01:15:00|2195.8|2195.5|2198.5|2198.2|2198.8|2198.5|2195.8|2195.5|119
1620782400000|2021-05-12 01:20:00|2199|2198.7|2198|2197.7|2199|2198.7|2196.8|2196.5|66
1620782700000|2021-05-12 01:25:00|2197.6|2197.3|2197|2196.7|2198|2197.7|2197|2196.7|20
1620783000000|2021-05-12 01:30:00|2197.4|2197.1|2195.4|2195.1|2199.5|2199.2|2194.4|2194.1|86
1620783300000|2021-05-12 01:35:00|2194.7|2194.4|2194.9|2194.6|2195.6|2195.3|2193.2|2192.9|48
1620783600000|2021-05-12 01:40:00|2195.3|2195|2196.8|2196.5|2198.4|2198.1|2194.4|2194.1|62
1620783900000|2021-05-12 01:45:00|2195.9|2195.6|2195.6|2195.3|2196.8|2196.5|2195.3|2195|22
1620784200000|2021-05-12 01:50:00|2195.8|2195.5|2193.5|2193.2|2196.6|2196.3|2192.7|2192.4|87
1620784500000|2021-05-12 01:55:00|2193.1|2192.8|2194.5|2194.2|2194.5|2194.2|2193.1|2192.8|11
1620784800000|2021-05-12 02:00:00|2194.1|2193.8|2196.9|2196.6|2197.8|2197.5|2193.6|2193.3|74
1620785100000|2021-05-12 02:05:00|2196.7|2196.4|2197.5|2197.2|2197.5|2197.2|2196|2195.7|25
1620785400000|2021-05-12 02:10:00|2198|2197.7|2197.6|2197.3|2198.5|2198.2|2197|2196.7|45
1620785700000|2021-05-12 02:15:00|2197.1|2196.8|2197.8|2197.5|2198.7|2198.4|2196.4|2196.1|40
1620786000000|2021-05-12 02:20:00|2196.7|2196.4|2197.1|2196.8|2197.9|2197.6|2195.9|2195.6|52
1620786300000|2021-05-12 02:25:00|2197.6|2197.3|2197.4|2197.1|2199.4|2199.1|2197.1|2196.8|65
1620786600000|2021-05-12 02:30:00|2197|2196.7|2195.5|2195.2|2198.5|2198.2|2195.4|2195.1|38
1620786900000|2021-05-12 02:35:00|2196.1|2195.8|2196.6|2196.3|2197|2196.7|2195.7|2195.4|27
1620787200000|2021-05-12 02:40:00|2195.7|2195.4|2195.9|2195.6|2195.9|2195.6|2194.5|2194.2|18
1620787500000|2021-05-12 02:45:00|2195.8|2195.5|2195.5|2195.2|2196.5|2196.2|2195.5|2195.2|14
1620787800000|2021-05-12 02:50:00|2195.8|2195.5|2196|2195.7|2196.9|2196.6|2195.6|2195.3|39
1620788100000|2021-05-12 02:55:00|2196.2|2195.9|2194.7|2194.4|2196.4|2196.1|2194.7|2194.4|19
1620788400000|2021-05-12 03:00:00|2194.9|2194.6|2195.9|2195.6|2195.9|2195.6|2193.7|2193.4|44
1620788700000|2021-05-12 03:05:00|2196.6|2196.3|2197.7|2197.4|2197.8|2197.5|2195.3|2195|51
1620789000000|2021-05-12 03:10:00|2197.8|2197.5|2196.2|2195.9|2197.8|2197.5|2196.2|2195.9|13
1620789300000|2021-05-12 03:15:00|2195.8|2195.5|2194.4|2194.1|2196.1|2195.8|2194.1|2193.8|17
1620789600000|2021-05-12 03:20:00|2194.5|2194.2|2192.1|2191.8|2195|2194.7|2191.2|2190.9|147
1620789900000|2021-05-12 03:25:00|2192.3|2192|2193.5|2193.2|2194.9|2194.6|2192.1|2191.8|40
1620790200000|2021-05-12 03:30:00|2193.1|2192.8|2194.4|2194.1|2195.5|2195.2|2192.7|2192.4|44
1620790500000|2021-05-12 03:35:00|2193.8|2193.5|2188|2187.7|2193.8|2193.5|2187.4|2187.1|180
1620790800000|2021-05-12 03:40:00|2188.1|2187.8|2187.1|2186.8|2189|2188.7|2186.1|2185.8|233
1620791100000|2021-05-12 03:45:00|2187|2186.7|2183.9|2183.6|2187|2186.7|2182|2181.7|182
1620791400000|2021-05-12 03:50:00|2184.2|2183.9|2183.7|2183.4|2184.7|2184.4|2182.1|2181.8|100
1620791700000|2021-05-12 03:55:00|2183.8|2183.5|2183.6|2183.3|2183.8|2183.5|2181.2|2180.9|80
1620792000000|2021-05-12 04:00:00|2183.3|2183|2183.7|2183.4|2184.8|2184.5|2182.9|2182.6|71
1620792300000|2021-05-12 04:05:00|2183.3|2183|2181.2|2180.9|2183.6|2183.3|2180.2|2179.9|126
1620792600000|2021-05-12 04:10:00|2181.4|2181.1|2182.1|2181.8|2182.4|2182.1|2180.4|2180.1|44
1620792900000|2021-05-12 04:15:00|2181.5|2181.2|2181.3|2181|2182.3|2182|2180.4|2180.1|72
1620793200000|2021-05-12 04:20:00|2181.1|2180.8|2181|2180.7|2181.4|2181.1|2178.6|2178.3|191
1620793500000|2021-05-12 04:25:00|2181.2|2180.9|2181.1|2180.8|2181.9|2181.6|2180.9|2180.6|43
1620793800000|2021-05-12 04:30:00|2181.4|2181.1|2186.8|2186.5|2186.8|2186.5|2181.2|2180.9|141
1620794100000|2021-05-12 04:35:00|2186.3|2186|2185.6|2185.3|2186.7|2186.4|2185.1|2184.8|75
1620794400000|2021-05-12 04:40:00|2185.7|2185.4|2184.3|2184|2186|2185.7|2183.6|2183.3|52
1620794700000|2021-05-12 04:45:00|2184.2|2183.9|2184.9|2184.6|2185.5|2185.2|2184|2183.7|40
1620795000000|2021-05-12 04:50:00|2185.1|2184.8|2186.1|2185.8|2187.3|2187|2185.1|2184.8|69
1620795300000|2021-05-12 04:55:00|2186.3|2186|2187.8|2187.5|2188|2187.7|2186.3|2186|68
1620795600000|2021-05-12 05:00:00|2187.6|2187.3|2190.8|2190.5|2191|2190.7|2187.4|2187.1|110
1620795900000|2021-05-12 05:05:00|2190.9|2190.6|2192.8|2192.5|2192.9|2192.6|2190.3|2190|97
1620796200000|2021-05-12 05:10:00|2193.4|2193.1|2192|2191.7|2193.6|2193.3|2191.3|2191|77
1620796500000|2021-05-12 05:15:00|2192.9|2192.6|2192.7|2192.4|2193.8|2193.5|2192.7|2192.4|102
1620796800000|2021-05-12 05:20:00|2192.3|2192|2191.6|2191.3|2193|2192.7|2191.4|2191.1|23
1620797100000|2021-05-12 05:25:00|2192.4|2192.1|2194.4|2194.1|2195|2194.7|2192.4|2192.1|83
1620797400000|2021-05-12 05:30:00|2193.8|2193.5|2193.7|2193.4|2194.1|2193.8|2191.9|2191.6|30
1620797700000|2021-05-12 05:35:00|2194|2193.7|2194.8|2194.5|2196|2195.7|2193.9|2193.6|66
1620798000000|2021-05-12 05:40:00|2194.9|2194.6|2192|2191.7|2195.1|2194.8|2190.9|2190.6|59
1620798300000|2021-05-12 05:45:00|2192.4|2192.1|2190.8|2190.5|2192.6|2192.3|2190|2189.7|35
1620798600000|2021-05-12 05:50:00|2189.7|2189.4|2190.4|2190.1|2192|2191.7|2188.8|2188.5|56
1620798900000|2021-05-12 05:55:00|2190.1|2189.8|2188.8|2188.5|2190.3|2190|2188.2|2187.9|36
1620799200000|2021-05-12 06:00:00|2188.6|2188.3|2191.2|2190.9|2191.5|2191.2|2187.1|2186.8|55
1620799500000|2021-05-12 06:05:00|2191.8|2191.5|2190.7|2190.4|2193.3|2193|2189.7|2189.4|85
1620799800000|2021-05-12 06:10:00|2190.4|2190.1|2190.7|2190.4|2191.8|2191.5|2189.8|2189.5|32
1620800100000|2021-05-12 06:15:00|2190.9|2190.6|2193.6|2193.3|2193.8|2193.5|2190.9|2190.6|36
1620800400000|2021-05-12 06:20:00|2193|2192.7|2193.3|2193|2195.1|2194.8|2192.5|2192.2|51
1620800700000|2021-05-12 06:25:00|2193.5|2193.2|2193.5|2193.2|2194|2193.7|2192.6|2192.3|25
1620801000000|2021-05-12 06:30:00|2194.2|2193.9|2193|2192.7|2194.6|2194.3|2192.3|2192|35
1620801300000|2021-05-12 06:35:00|2193.1|2192.8|2194.4|2194.1|2195.5|2195.2|2193.1|2192.8|20
1620801600000|2021-05-12 06:40:00|2194.5|2194.2|2192.6|2192.3|2194.5|2194.2|2192.5|2192.2|24
1620801900000|2021-05-12 06:45:00|2193.4|2193.1|2192.1|2191.8|2193.4|2193.1|2191.1|2190.8|39
1620802200000|2021-05-12 06:50:00|2192.3|2192|2193.6|2193.3|2194.6|2194.3|2192.3|2192|75
1620802500000|2021-05-12 06:55:00|2193.7|2193.4|2194.5|2194.2|2195.6|2195.3|2193.4|2193.1|145
1620802800000|2021-05-12 07:00:00|2194.9|2194.6|2195.7|2195.4|2197.4|2197.1|2193.6|2193.3|322
1620803100000|2021-05-12 07:05:00|2195.5|2195.2|2197.5|2197.2|2197.9|2197.6|2195|2194.7|192
1620803400000|2021-05-12 07:10:00|2196.6|2196.3|2193.8|2193.5|2197.9|2197.6|2193.5|2193.2|95
1620803700000|2021-05-12 07:15:00|2193.2|2192.9|2198|2197.7|2199.1|2198.8|2193.2|2192.9|188
1620804000000|2021-05-12 07:20:00|2198.3|2198|2199.1|2198.8|2199.9|2199.6|2198.3|2198|110
1620804300000|2021-05-12 07:25:00|2198.9|2198.6|2200|2199.7|2200.4|2200.1|2197.8|2197.5|219
1620804600000|2021-05-12 07:30:00|2200.1|2199.8|2198.5|2198.2|2200.5|2200.2|2197.7|2197.4|120
1620804900000|2021-05-12 07:35:00|2198.1|2197.8|2197.7|2197.4|2200|2199.7|2197.5|2197.2|46
1620805200000|2021-05-12 07:40:00|2198.4|2198.1|2199.5|2199.2|2200|2199.7|2197.4|2197.1|63
1620805500000|2021-05-12 07:45:00|2198.9|2198.6|2202.4|2202.1|2203.5|2203.2|2198.9|2198.6|203
1620805800000|2021-05-12 07:50:00|2202.6|2202.3|2201.4|2201.1|2202.9|2202.6|2200.9|2200.6|52
1620806100000|2021-05-12 07:55:00|2202.2|2201.9|2200.9|2200.6|2203.8|2203.5|2200.7|2200.4|44
1620806400000|2021-05-12 08:00:00|2200.3|2200|2199.6|2199.3|2201.3|2201|2199.4|2199.1|130
1620806700000|2021-05-12 08:05:00|2199.5|2199.2|2198.2|2197.9|2200.1|2199.8|2198.2|2197.9|206
1620807000000|2021-05-12 08:10:00|2197.4|2197.1|2195.6|2195.3|2199.6|2199.3|2195.3|2195|120
1620807300000|2021-05-12 08:15:00|2195.3|2195|2196.1|2195.8|2196.3|2196|2194.3|2194|121
1620807600000|2021-05-12 08:20:00|2195.7|2195.4|2195.7|2195.4|2196|2195.7|2194|2193.7|84
1620807900000|2021-05-12 08:25:00|2195.4|2195.1|2192.8|2192.5|2195.4|2195.1|2192.6|2192.3|117
1620808200000|2021-05-12 08:30:00|2193.1|2192.8|2193.8|2193.5|2194.4|2194.1|2190.8|2190.5|173
1620808500000|2021-05-12 08:35:00|2194.3|2194|2191.8|2191.5|2194.3|2194|2191.3|2191|103
1620808800000|2021-05-12 08:40:00|2191.5|2191.2|2188.9|2188.6|2191.6|2191.3|2187.4|2187.1|158
1620809100000|2021-05-12 08:45:00|2189.5|2189.2|2189.8|2189.5|2190.7|2190.4|2189.3|2189|87
1620809400000|2021-05-12 08:50:00|2190|2189.7|2188|2187.7|2190.6|2190.3|2188|2187.7|89
1620809700000|2021-05-12 08:55:00|2187.9|2187.6|2190.1|2189.8|2190.9|2190.6|2187.9|2187.6|65
1620810000000|2021-05-12 09:00:00|2190.2|2189.9|2189.9|2189.6|2190.7|2190.4|2189.4|2189.1|140
1620810300000|2021-05-12 09:05:00|2189.7|2189.4|2188.2|2187.9|2190.6|2190.3|2187.4|2187.1|129
1620810600000|2021-05-12 09:10:00|2188.1|2187.8|2191.7|2191.4|2191.7|2191.4|2188|2187.7|79
1620810900000|2021-05-12 09:15:00|2191.8|2191.5|2189.6|2189.3|2191.8|2191.5|2189.6|2189.3|147
1620811200000|2021-05-12 09:20:00|2189.7|2189.4|2188.8|2188.5|2190.8|2190.5|2188.2|2187.9|126
1620811500000|2021-05-12 09:25:00|2189.8|2189.5|2187.4|2187.1|2190.8|2190.5|2187.4|2187.1|133
1620811800000|2021-05-12 09:30:00|2188.3|2188|2183|2182.7|2188.6|2188.3|2183|2182.7|177
1620812100000|2021-05-12 09:35:00|2183.4|2183.1|2181.7|2181.4|2184.2|2183.9|2180.8|2180.5|234
1620812400000|2021-05-12 09:40:00|2181.2|2180.9|2182.4|2182.1|2182.6|2182.3|2180.5|2180.2|165
1620812700000|2021-05-12 09:45:00|2182.1|2181.8|2182|2181.7|2183.1|2182.8|2180.4|2180.1|258
1620813000000|2021-05-12 09:50:00|2182.2|2181.9|2183.7|2183.4|2184.1|2183.8|2180.9|2180.6|159
1620813300000|2021-05-12 09:55:00|2184|2183.7|2184.5|2184.2|2184.9|2184.6|2182.9|2182.6|124
1620813600000|2021-05-12 10:00:00|2184.3|2184|2183.7|2183.4|2185.1|2184.8|2182.5|2182.2|126
1620813900000|2021-05-12 10:05:00|2184|2183.7|2188.6|2188.3|2189.3|2189|2183.5|2183.2|325
1620814200000|2021-05-12 10:10:00|2188.8|2188.5|2187.6|2187.3|2189.9|2189.6|2186.6|2186.3|282
1620814500000|2021-05-12 10:15:00|2187|2186.7|2186.8|2186.5|2188.4|2188.1|2185.7|2185.4|302
1620814800000|2021-05-12 10:20:00|2186.9|2186.6|2186|2185.7|2187|2186.7|2185.7|2185.4|195
1620815100000|2021-05-12 10:25:00|2185.5|2185.2|2185.5|2185.2|2186.8|2186.5|2184.1|2183.8|128
1620815400000|2021-05-12 10:30:00|2185.3|2185|2187.4|2187.1|2188.5|2188.2|2184.7|2184.4|105
1620815700000|2021-05-12 10:35:00|2187.6|2187.3|2188.3|2188|2189.6|2189.3|2187.1|2186.8|122
1620816000000|2021-05-12 10:40:00|2188.5|2188.2|2186.4|2186.1|2188.6|2188.3|2186.4|2186.1|177
1620816300000|2021-05-12 10:45:00|2185.5|2185.2|2183.8|2183.5|2185.7|2185.4|2182.8|2182.5|192
1620816600000|2021-05-12 10:50:00|2183.3|2183|2181.8|2181.5|2183.5|2183.2|2179.2|2178.9|429
1620816900000|2021-05-12 10:55:00|2181.7|2181.4|2180.8|2180.5|2181.7|2181.4|2179.2|2178.9|218
1620817200000|2021-05-12 11:00:00|2181.2|2180.9|2183.1|2182.8|2183.8|2183.5|2180.5|2180.2|413
1620817500000|2021-05-12 11:05:00|2183.5|2183.2|2185.3|2185|2185.3|2185|2183.2|2182.9|247
1620817800000|2021-05-12 11:10:00|2185.7|2185.4|2184.3|2184|2185.7|2185.4|2183.9|2183.6|179
1620818100000|2021-05-12 11:15:00|2184.4|2184.1|2182.8|2182.5|2185.2|2184.9|2179.6|2179.3|414
1620818400000|2021-05-12 11:20:00|2183.1|2182.8|2181.7|2181.4|2184.9|2184.6|2180.2|2179.9|197
1620818700000|2021-05-12 11:25:00|2181.4|2181.1|2182.5|2182.2|2184|2183.7|2181.1|2180.8|240
1620819000000|2021-05-12 11:30:00|2182.4|2182.1|2183.2|2182.9|2184.4|2184.1|2182.4|2182.1|184
1620819300000|2021-05-12 11:35:00|2183|2182.7|2183.2|2182.9|2185|2184.7|2182.6|2182.3|516
1620819600000|2021-05-12 11:40:00|2183|2182.7|2183.9|2183.6|2184.6|2184.3|2182.9|2182.6|153
1620819900000|2021-05-12 11:45:00|2184.3|2184|2184.9|2184.6|2186.1|2185.8|2183.1|2182.8|215
1620820200000|2021-05-12 11:50:00|2185.1|2184.8|2186.1|2185.8|2186.2|2185.9|2184.9|2184.6|133
1620820500000|2021-05-12 11:55:00|2185.9|2185.6|2187.3|2187|2187.5|2187.2|2185.1|2184.8|261
1620820800000|2021-05-12 12:00:00|2186.8|2186.5|2188.6|2188.3|2189.5|2189.2|2186.8|2186.5|316
1620821100000|2021-05-12 12:05:00|2188.4|2188.1|2187.1|2186.8|2188.9|2188.6|2186.7|2186.4|174
1620821400000|2021-05-12 12:10:00|2187.5|2187.2|2191.4|2191.1|2191.4|2191.1|2187.1|2186.8|485
1620821700000|2021-05-12 12:15:00|2191.3|2191|2187.9|2187.6|2192.3|2192|2187.5|2187.2|528
1620822000000|2021-05-12 12:20:00|2187.8|2187.5|2188.2|2187.9|2190|2189.7|2187.8|2187.5|267
1620822300000|2021-05-12 12:25:00|2187.7|2187.4|2181.7|2181.4|2188.2|2187.9|2181.3|2181|1005
1620822600000|2021-05-12 12:30:00|2182.2|2181.9|2171.6|2171.3|2182.4|2182.1|2158.6|2158.3|4987
1620822900000|2021-05-12 12:35:00|2171.9|2171.6|2175.8|2175.5|2178|2177.7|2170.4|2170.1|2268
1620823200000|2021-05-12 12:40:00|2175.4|2175.1|2181.8|2181.5|2182|2181.7|2173.4|2173.1|1027
1620823500000|2021-05-12 12:45:00|2181.7|2181.4|2176|2175.7|2182|2181.7|2175.7|2175.4|975
1620823800000|2021-05-12 12:50:00|2176.4|2176.1|2176.6|2176.3|2179.1|2178.8|2175.2|2174.9|634
1620824100000|2021-05-12 12:55:00|2176.3|2176|2181.5|2181.2|2181.8|2181.5|2174.5|2174.2|1026
1620824400000|2021-05-12 13:00:00|2181.7|2181.4|2187.6|2187.3|2189.6|2189.3|2178.2|2177.9|977
1620824700000|2021-05-12 13:05:00|2187.2|2186.9|2187.7|2187.4|2191.2|2190.9|2185.7|2185.4|783
1620825000000|2021-05-12 13:10:00|2187.6|2187.3|2188.9|2188.6|2190.2|2189.9|2186.2|2185.9|622
1620825300000|2021-05-12 13:15:00|2188.7|2188.4|2183.5|2183.2|2190.7|2190.4|2182.7|2182.4|1430
1620825600000|2021-05-12 13:20:00|2183.2|2182.9|2186.3|2186|2187.3|2187|2182.7|2182.4|660
1620825900000|2021-05-12 13:25:00|2186.1|2185.8|2186.9|2186.6|2189.5|2189.2|2184.7|2184.4|952
1620826200000|2021-05-12 13:30:00|2187|2186.7|2200.4|2200.1|2201.8|2201.5|2184.6|2184.3|7299
1620826500000|2021-05-12 13:35:00|2200.8|2200.5|2196.1|2195.8|2203.6|2203.3|2193.2|2192.9|4832
1620826800000|2021-05-12 13:40:00|2196.3|2196|2186.8|2186.5|2198|2197.7|2183.5|2183.2|4279
1620827100000|2021-05-12 13:45:00|2186.6|2186.3|2190.2|2189.9|2195.6|2195.3|2185.7|2185.4|3057
1620827400000|2021-05-12 13:50:00|2190.3|2190|2182.9|2182.6|2191.4|2191.1|2182.5|2182.2|3012
1620827700000|2021-05-12 13:55:00|2183.1|2182.8|2184.4|2184.1|2188.5|2188.2|2182.5|2182.2|2416
1620828000000|2021-05-12 14:00:00|2184.2|2183.9|2184|2183.7|2188|2187.7|2179.9|2179.6|3406
1620828300000|2021-05-12 14:05:00|2184.1|2183.8|2192.5|2192.2|2192.6|2192.3|2183.8|2183.5|2774
1620828600000|2021-05-12 14:10:00|2192.2|2191.9|2190|2189.7|2193|2192.7|2185.7|2185.4|2432
1620828900000|2021-05-12 14:15:00|2190.1|2189.8|2191.5|2191.2|2193.5|2193.2|2188.8|2188.5|2383
1620829200000|2021-05-12 14:20:00|2191.3|2191|2192.9|2192.6|2196.3|2196|2189.6|2189.3|2220
1620829500000|2021-05-12 14:25:00|2193.3|2193|2183|2182.7|2193.3|2193|2183|2182.7|2392
1620829800000|2021-05-12 14:30:00|2182.9|2182.6|2181.6|2181.3|2186.3|2186|2178.6|2178.3|2746
1620830100000|2021-05-12 14:35:00|2181.4|2181.1|2182.4|2182.1|2187.6|2187.3|2181|2180.7|2110
1620830400000|2021-05-12 14:40:00|2182.2|2181.9|2181.2|2180.9|2184.7|2184.4|2178.5|2178.2|2795
1620830700000|2021-05-12 14:45:00|2181|2180.7|2180.7|2180.4|2185.1|2184.8|2178.6|2178.3|3452
1620831000000|2021-05-12 14:50:00|2180.1|2179.8|2177|2176.7|2183.4|2183.1|2176.6|2176.3|1569
1620831300000|2021-05-12 14:55:00|2177.1|2176.8|2182|2181.7|2182.3|2182|2176.1|2175.8|2251
1620831600000|2021-05-12 15:00:00|2181.8|2181.5|2187.4|2187.1|2187.5|2187.2|2180.4|2180.1|1883
1620831900000|2021-05-12 15:05:00|2187.5|2187.2|2191.3|2191|2191.6|2191.3|2184.7|2184.4|1940
1620832200000|2021-05-12 15:10:00|2191.4|2191.1|2193.3|2193|2194.1|2193.8|2189.7|2189.4|1229
1620832500000|2021-05-12 15:15:00|2193.1|2192.8|2191.3|2191|2194.6|2194.3|2189.1|2188.8|1722
1620832800000|2021-05-12 15:20:00|2191.2|2190.9|2186.3|2186|2191.2|2190.9|2186.2|2185.9|1144
1620833100000|2021-05-12 15:25:00|2186.5|2186.2|2181.9|2181.6|2186.9|2186.6|2181.6|2181.3|1406
1620833400000|2021-05-12 15:30:00|2181.7|2181.4|2177.2|2176.9|2182.8|2182.5|2176.9|2176.6|2400
1620833700000|2021-05-12 15:35:00|2177.3|2177|2177.8|2177.5|2179.2|2178.9|2175.8|2175.5|1429
1620834000000|2021-05-12 15:40:00|2177.7|2177.4|2181|2180.7|2181.3|2181|2175.1|2174.8|1567
1620834300000|2021-05-12 15:45:00|2181.1|2180.8|2179.1|2178.8|2182.6|2182.3|2179|2178.7|1547
1620834600000|2021-05-12 15:50:00|2179|2178.7|2172.2|2171.9|2179|2178.7|2172.2|2171.9|1877
1620834900000|2021-05-12 15:55:00|2171.9|2171.6|2169.4|2169.1|2172.8|2172.5|2168.7|2168.4|2107
1620835200000|2021-05-12 16:00:00|2169.2|2168.9|2168.6|2168.3|2171.7|2171.4|2167.6|2167.3|1993
1620835500000|2021-05-12 16:05:00|2168.7|2168.4|2168.4|2168.1|2171.1|2170.8|2167.5|2167.2|1611
1620835800000|2021-05-12 16:10:00|2168|2167.7|2163.4|2163.1|2168.3|2168|2163.1|2162.8|1650
1620836100000|2021-05-12 16:15:00|2163.3|2163|2164.8|2164.5|2165.1|2164.8|2161.2|2160.9|1833
1620836400000|2021-05-12 16:20:00|2164.5|2164.2|2167.9|2167.6|2170.6|2170.3|2163.2|2162.9|1847
1620836700000|2021-05-12 16:25:00|2167.8|2167.5|2168.7|2168.4|2169.9|2169.6|2166.5|2166.2|1612
1620837000000|2021-05-12 16:30:00|2168.1|2167.8|2170.1|2169.8|2171.5|2171.2|2165.5|2165.2|1789
1620837300000|2021-05-12 16:35:00|2169.8|2169.5|2166.9|2166.6|2171.5|2171.2|2165.8|2165.5|1050
1620837600000|2021-05-12 16:40:00|2167|2166.7|2165.8|2165.5|2167.4|2167.1|2162.8|2162.5|2471
1620837900000|2021-05-12 16:45:00|2165|2164.7|2167.8|2167.5|2169.7|2169.4|2162.8|2162.5|1881
1620838200000|2021-05-12 16:50:00|2168|2167.7|2170.1|2169.8|2173.3|2173|2168|2167.7|1455
1620838500000|2021-05-12 16:55:00|2170.2|2169.9|2171.7|2171.4|2172.1|2171.8|2168.4|2168.1|1927
1620838800000|2021-05-12 17:00:00|2171.3|2171|2177.5|2177.2|2177.8|2177.5|2169.6|2169.3|2872
1620839100000|2021-05-12 17:05:00|2177.7|2177.4|2175.5|2175.2|2181|2180.7|2175.1|2174.8|2774
1620839400000|2021-05-12 17:10:00|2175.7|2175.4|2178.2|2177.9|2180.7|2180.4|2174.8|2174.5|4498
1620839700000|2021-05-12 17:15:00|2178.1|2177.8|2175.3|2175|2178.9|2178.6|2175|2174.7|1811
1620840000000|2021-05-12 17:20:00|2175.2|2174.9|2175.6|2175.3|2176.1|2175.8|2173|2172.7|3317
1620840300000|2021-05-12 17:25:00|2175.4|2175.1|2173.4|2173.1|2177|2176.7|2172.6|2172.3|2013
1620840600000|2021-05-12 17:30:00|2173.2|2172.9|2170.1|2169.8|2175|2174.7|2169.6|2169.3|1932
1620840900000|2021-05-12 17:35:00|2170.2|2169.9|2177.1|2176.8|2177.5|2177.2|2170.1|2169.8|1696
1620841200000|2021-05-12 17:40:00|2176.9|2176.6|2175.4|2175.1|2177.1|2176.8|2173|2172.7|1131
1620841500000|2021-05-12 17:45:00|2175.3|2175|2172.3|2172|2175.6|2175.3|2170.6|2170.3|1126
1620841800000|2021-05-12 17:50:00|2172.6|2172.3|2174|2173.7|2174.8|2174.5|2170.6|2170.3|1194
1620842100000|2021-05-12 17:55:00|2173.9|2173.6|2172.1|2171.8|2175|2174.7|2171.2|2170.9|1354
1620842400000|2021-05-12 18:00:00|2171.4|2171.1|2170.2|2169.9|2174.6|2174.3|2169.9|2169.6|2886
1620842700000|2021-05-12 18:05:00|2170.1|2169.8|2169.3|2169|2171.7|2171.4|2169.2|2168.9|2325
1620843000000|2021-05-12 18:10:00|2169.2|2168.9|2164.6|2164.3|2169.2|2168.9|2160.4|2160.1|3117
1620843300000|2021-05-12 18:15:00|2164.5|2164.2|2165.1|2164.8|2165.2|2164.9|2161.8|2161.5|1576
1620843600000|2021-05-12 18:20:00|2165.3|2165|2162.3|2162|2167.1|2166.8|2162.2|2161.9|1648
1620843900000|2021-05-12 18:25:00|2162.4|2162.1|2161.2|2160.9|2164|2163.7|2160.3|2160|2931
1620844200000|2021-05-12 18:30:00|2161|2160.7|2163|2162.7|2164.5|2164.2|2155.5|2155.2|2364
1620844500000|2021-05-12 18:35:00|2162.9|2162.6|2161.3|2161|2164|2163.7|2158.3|2158|1797
1620844800000|2021-05-12 18:40:00|2161.1|2160.8|2161.7|2161.4|2163.4|2163.1|2159.4|2159.1|1333
1620845100000|2021-05-12 18:45:00|2161.6|2161.3|2163.9|2163.6|2165.4|2165.1|2159.4|2159.1|1455
1620845400000|2021-05-12 18:50:00|2164|2163.7|2162.6|2162.3|2167|2166.7|2161.3|2161|1932
1620845700000|2021-05-12 18:55:00|2163.2|2162.9|2155.9|2155.6|2163.2|2162.9|2155.5|2155.2|1646
1620846000000|2021-05-12 19:00:00|2155.3|2155|2150|2149.7|2156.9|2156.6|2149.5|2149.2|2793
1620846300000|2021-05-12 19:05:00|2150.3|2150|2150.9|2150.6|2151.7|2151.4|2148|2147.7|2287
1620846600000|2021-05-12 19:10:00|2150.6|2150.3|2145.2|2144.9|2151.8|2151.5|2144.2|2143.9|2428
1620846900000|2021-05-12 19:15:00|2145.5|2145.2|2140.5|2140.2|2147.9|2147.6|2139.8|2139.5|2934
1620847200000|2021-05-12 19:20:00|2140.6|2140.3|2135.7|2135.4|2143.8|2143.5|2135.5|2135.2|3701
1620847500000|2021-05-12 19:25:00|2135.6|2135.3|2138|2137.7|2141.4|2141.1|2135.4|2135.1|3832
1620847800000|2021-05-12 19:30:00|2138.2|2137.9|2137.8|2137.5|2140.9|2140.6|2133.4|2133.1|4417
1620848100000|2021-05-12 19:35:00|2137.7|2137.4|2135.5|2135.2|2139.3|2139|2134.4|2134.1|3651
1620848400000|2021-05-12 19:40:00|2135.7|2135.4|2139.2|2138.9|2140.5|2140.2|2134.2|2133.9|2827
1620848700000|2021-05-12 19:45:00|2138.9|2138.6|2140.3|2140|2143.6|2143.3|2138.2|2137.9|3223
1620849000000|2021-05-12 19:50:00|2139.3|2139|2133.7|2133.4|2139.3|2139|2132.3|2132|4818
1620849300000|2021-05-12 19:55:00|2134|2133.7|2135.6|2135.3|2141.2|2140.9|2133.6|2133.3|12442
1620849600000|2021-05-12 20:00:00|2135.4|2135.1|2135|2134.7|2140.2|2139.9|2133.8|2133.5|4210
1620849900000|2021-05-12 20:05:00|2134.9|2134.6|2133.5|2133.2|2136.7|2136.4|2132.2|2131.9|1955
1620850200000|2021-05-12 20:10:00|2133.4|2133.1|2134.3|2133.5|2135.3|2135|2132.7|2132.4|1440
1620850500000|2021-05-12 20:15:00|2134.2|2133.4|2134.5|2133.7|2134.6|2133.8|2134.2|2133.4|0
1620850800000|2021-05-12 20:20:00|2134.6|2133.8|2134.2|2133.4|2134.7|2133.9|2134.2|2133.4|0
1620851100000|2021-05-12 20:25:00|2134.1|2133.3|2134.3|2133.5|2134.4|2133.6|2133.9|2133.1|0
1620851400000|2021-05-12 20:30:00|2134.5|2134.2|2130.7|2130.4|2134.6|2134.3|2129.9|2129.6|512
1620851700000|2021-05-12 20:35:00|2130.8|2130.5|2130.8|2130.5|2132.8|2132.5|2130.8|2130.5|186
1620852000000|2021-05-12 20:40:00|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2129|2128.7|264
1620852300000|2021-05-12 20:45:00|2130.3|2130|2129.5|2129.2|2130.4|2130.1|2129.1|2128.8|224
1620852600000|2021-05-12 20:50:00|2129.7|2129.4|2131.4|2131.1|2132|2131.7|2129.3|2129|261
1620852900000|2021-05-12 20:55:00|2131.5|2131.2|2131.6|2130.8|2131.9|2131.6|2130.3|2130|193
1620853200000|2021-05-12 21:00:00|2131.7|2130.9|2131.8|2131|2131.8|2131|2131.5|2130.7|0
1620853500000|2021-05-12 21:05:00|2131.7|2130.9|2131.3|2130.5|2131.7|2130.9|2131.3|2130.5|0
1620853800000|2021-05-12 21:10:00|2131.4|2130.6|2131.5|2130.7|2131.6|2130.8|2131.3|2130.5|0
1620854100000|2021-05-12 21:15:00|2131.6|2130.8|2131.5|2130.7|2131.6|2130.8|2131.5|2130.7|0
1620854400000|2021-05-12 21:20:00|2131.6|2130.8|2131.9|2131.1|2131.9|2131.1|2131.6|2130.8|0
1620854700000|2021-05-12 21:25:00|2132|2131.2|2131.9|2131.1|2132.3|2131.5|2131.8|2131|0
1620855000000|2021-05-12 21:30:00|2132|2131.2|2131.7|2130.9|2132.1|2131.3|2131.7|2130.9|0
1620855300000|2021-05-12 21:35:00|2131.8|2131|2131.6|2130.8|2131.8|2131|2131.4|2130.6|0
1620855600000|2021-05-12 21:40:00|2131.5|2130.7|2131.4|2130.6|2131.8|2131|2131.4|2130.6|0
1620855900000|2021-05-12 21:45:00|2131.5|2130.7|2131.9|2131.1|2131.9|2131.1|2131.4|2130.6|0
1620856200000|2021-05-12 21:50:00|2132|2131.2|2132.3|2131.5|2132.5|2131.7|2131.9|2131.1|0
1620856500000|2021-05-12 21:55:00|2132.4|2131.6|2133|2132.2|2133.3|2132.5|2132.3|2131.5|0
1620856800000|2021-05-12 22:00:00|2132.9|2132.6|2136.3|2136|2136.8|2136.5|2132.9|2132.6|260
1620857100000|2021-05-12 22:05:00|2136.5|2136.2|2136.5|2136.2|2137.5|2137.2|2136|2135.7|156
1620857400000|2021-05-12 22:10:00|2136.6|2136.3|2137.5|2137.2|2137.5|2137.2|2136.2|2135.9|141
1620857700000|2021-05-12 22:15:00|2137.8|2137.5|2138.1|2137.8|2140|2139.7|2137.6|2137.3|142
1620858000000|2021-05-12 22:20:00|2137.9|2137.6|2136.3|2136|2138.3|2138|2135.8|2135.5|130
1620858300000|2021-05-12 22:25:00|2136.4|2136.1|2137|2136.7|2138|2137.7|2136.4|2136.1|81
1620858600000|2021-05-12 22:30:00|2137.6|2137.3|2137.6|2137.3|2138.3|2138|2137.6|2137.3|38
1620858900000|2021-05-12 22:35:00|2138.3|2138|2137.8|2137.5|2138.7|2138.4|2137.7|2137.4|39
1620859200000|2021-05-12 22:40:00|2137.6|2137.3|2138.5|2138.2|2138.8|2138.5|2137.6|2137.3|57
1620859500000|2021-05-12 22:45:00|2138.8|2138.5|2139.6|2139.3|2140.2|2139.9|2138.7|2138.4|128
1620859800000|2021-05-12 22:50:00|2139.9|2139.6|2140.2|2139.9|2140.3|2140|2139|2138.7|108
1620860100000|2021-05-12 22:55:00|2140.1|2139.8|2140.8|2140.5|2141.6|2141.3|2140.1|2139.8|114
1620860400000|2021-05-12 23:00:00|2141.2|2140.9|2140.4|2140.1|2141.3|2141|2139.4|2139.1|51
1620860700000|2021-05-12 23:05:00|2140.3|2140|2142.5|2142.2|2142.8|2142.5|2140.3|2140|124
1620861000000|2021-05-12 23:10:00|2142.4|2142.1|2142.8|2142.5|2143.1|2142.8|2142|2141.7|70
1620861300000|2021-05-12 23:15:00|2142.4|2142.1|2142.2|2141.9|2143.3|2143|2141.9|2141.6|77
1620861600000|2021-05-12 23:20:00|2142.4|2142.1|2142.3|2142|2142.6|2142.3|2141.7|2141.4|68
1620861900000|2021-05-12 23:25:00|2142.4|2142.1|2141.7|2141.4|2143.3|2143|2141.7|2141.4|56
1620862200000|2021-05-12 23:30:00|2141.8|2141.5|2140.7|2140.4|2141.9|2141.6|2140.1|2139.8|141
1620862500000|2021-05-12 23:35:00|2140.8|2140.5|2141.9|2141.6|2141.9|2141.6|2140.6|2140.3|29
1620862800000|2021-05-12 23:40:00|2141.4|2141.1|2141.7|2141.4|2141.9|2141.6|2140.5|2140.2|55
1620863100000|2021-05-12 23:45:00|2141.4|2141.1|2141.6|2141.3|2142.3|2142|2141.1|2140.8|53
1620863400000|2021-05-12 23:50:00|2141.9|2141.6|2142.9|2142.6|2143.1|2142.8|2141.6|2141.3|75
1620863700000|2021-05-12 23:55:00|2141.8|2141.5|2141.7|2141.4|2142.9|2142.6|2141.1|2140.8|32
1620864000000|2021-05-13 00:00:00|2142.2|2141.9|2142.7|2142.4|2143.6|2143.3|2141.9|2141.6|110
1620864300000|2021-05-13 00:05:00|2142.4|2142.1|2137.9|2137.6|2142.6|2142.3|2137.9|2137.6|147
1620864600000|2021-05-13 00:10:00|2138.1|2137.8|2138.3|2138|2138.8|2138.5|2135.4|2135.1|236
1620864900000|2021-05-13 00:15:00|2138.2|2137.9|2141.9|2141.6|2142.3|2142|2136.6|2136.3|132
1620865200000|2021-05-13 00:20:00|2141.7|2141.4|2144.2|2143.9|2145|2144.7|2141.7|2141.4|278
1620865500000|2021-05-13 00:25:00|2144.3|2144|2145.3|2145|2145.6|2145.3|2144.3|2144|209
1620865800000|2021-05-13 00:30:00|2145|2144.7|2145.9|2145.6|2146.1|2145.8|2143.5|2143.2|203
1620866100000|2021-05-13 00:35:00|2145.5|2145.2|2146.7|2146.4|2147.3|2147|2144.8|2144.5|191
1620866400000|2021-05-13 00:40:00|2146.6|2146.3|2149.4|2149.1|2149.7|2149.4|2145.9|2145.6|346
1620866700000|2021-05-13 00:45:00|2149.5|2149.2|2148.9|2148.6|2150.3|2150|2148.9|2148.6|146
1620867000000|2021-05-13 00:50:00|2149.2|2148.9|2147.7|2147.4|2149.6|2149.3|2147.7|2147.4|60
1620867300000|2021-05-13 00:55:00|2148.2|2147.9|2148.7|2148.4|2149.2|2148.9|2147.3|2147|97
1620867600000|2021-05-13 01:00:00|2148.4|2148.1|2145.7|2145.4|2149.2|2148.9|2145|2144.7|172
1620867900000|2021-05-13 01:05:00|2145.5|2145.2|2145.8|2145.5|2146.5|2146.2|2145.3|2145|51
1620868200000|2021-05-13 01:10:00|2145.6|2145.3|2146.7|2146.4|2148|2147.7|2145.5|2145.2|85
1620868500000|2021-05-13 01:15:00|2146.5|2146.2|2148.5|2148.2|2149.7|2149.4|2146.5|2146.2|110
1620868800000|2021-05-13 01:20:00|2148.3|2148|2150.6|2150.3|2150.6|2150.3|2147.9|2147.6|124
1620869100000|2021-05-13 01:25:00|2151|2150.7|2151.5|2151.2|2151.5|2151.2|2149.8|2149.5|127
1620869400000|2021-05-13 01:30:00|2151.4|2151.1|2152.2|2151.9|2152.8|2152.5|2149.8|2149.5|237
1620869700000|2021-05-13 01:35:00|2151.9|2151.6|2151.3|2151|2152.7|2152.4|2150.3|2150|132
1620870000000|2021-05-13 01:40:00|2151.6|2151.3|2154.8|2154.5|2154.8|2154.5|2151.3|2151|219
1620870300000|2021-05-13 01:45:00|2154.7|2154.4|2149.6|2149.3|2154.7|2154.4|2149.5|2149.2|314
1620870600000|2021-05-13 01:50:00|2149.8|2149.5|2149.7|2149.4|2150|2149.7|2147.6|2147.3|227
1620870900000|2021-05-13 01:55:00|2149.5|2149.2|2151.8|2151.5|2151.8|2151.5|2149.2|2148.9|72
1620871200000|2021-05-13 02:00:00|2151.2|2150.9|2149.4|2149.1|2151.5|2151.2|2148.4|2148.1|85
1620871500000|2021-05-13 02:05:00|2149.9|2149.6|2150.1|2149.8|2151|2150.7|2148.5|2148.2|85
1620871800000|2021-05-13 02:10:00|2149.5|2149.2|2149.8|2149.5|2151.9|2151.6|2148|2147.7|154
1620872100000|2021-05-13 02:15:00|2149.2|2148.9|2150|2149.7|2151|2150.7|2149.2|2148.9|46
1620872400000|2021-05-13 02:20:00|2150.2|2149.9|2151|2150.7|2151|2150.7|2149|2148.7|78
1620872700000|2021-05-13 02:25:00|2150.9|2150.6|2150.6|2150.3|2151|2150.7|2150.4|2150.1|31
1620873000000|2021-05-13 02:30:00|2150.8|2150.5|2148.7|2148.4|2151.6|2151.3|2148.4|2148.1|39
1620873300000|2021-05-13 02:35:00|2148.5|2148.2|2148.1|2147.8|2149.1|2148.8|2146.2|2145.9|236
1620873600000|2021-05-13 02:40:00|2148.4|2148.1|2150.3|2150|2150.4|2150.1|2148.1|2147.8|60
1620873900000|2021-05-13 02:45:00|2150.4|2150.1|2149.6|2149.3|2150.5|2150.2|2149|2148.7|23
1620874200000|2021-05-13 02:50:00|2149.8|2149.5|2151|2150.7|2151.3|2151|2149.8|2149.5|25
1620874500000|2021-05-13 02:55:00|2150.7|2150.4|2149.6|2149.3|2150.7|2150.4|2149.5|2149.2|33
1620874800000|2021-05-13 03:00:00|2149.5|2149.2|2151.7|2151.4|2151.7|2151.4|2149.4|2149.1|37
1620875100000|2021-05-13 03:05:00|2151.9|2151.6|2151.4|2151.1|2152.6|2152.3|2150.9|2150.6|43
1620875400000|2021-05-13 03:10:00|2151.3|2151|2151.8|2151.5|2152.2|2151.9|2150.2|2149.9|53
1620875700000|2021-05-13 03:15:00|2151|2150.7|2149.3|2149|2151.7|2151.4|2149.3|2149|25
1620876000000|2021-05-13 03:20:00|2149.1|2148.8|2149|2148.7|2149.7|2149.4|2148.4|2148.1|38
1620876300000|2021-05-13 03:25:00|2148.7|2148.4|2149.5|2149.2|2151.7|2151.4|2148.6|2148.3|160
1620876600000|2021-05-13 03:30:00|2149.6|2149.3|2151|2150.7|2151.3|2151|2149|2148.7|29
1620876900000|2021-05-13 03:35:00|2149.8|2149.5|2149.2|2148.9|2150.5|2150.2|2149|2148.7|27
1620877200000|2021-05-13 03:40:00|2148.8|2148.5|2148|2147.7|2148.8|2148.5|2147.3|2147|26
1620877500000|2021-05-13 03:45:00|2147.7|2147.4|2148|2147.7|2149|2148.7|2147.7|2147.4|15
1620877800000|2021-05-13 03:50:00|2147.5|2147.2|2146.4|2146.1|2148.3|2148|2145.9|2145.6|117
1620878100000|2021-05-13 03:55:00|2146.2|2145.9|2146.4|2146.1|2146.8|2146.5|2145.8|2145.5|42
1620878400000|2021-05-13 04:00:00|2146.3|2146|2146.9|2146.6|2147.8|2147.5|2145.6|2145.3|82
1620878700000|2021-05-13 04:05:00|2146.6|2146.3|2146.6|2146.3|2147.4|2147.1|2146.6|2146.3|59
1620879000000|2021-05-13 04:10:00|2146.5|2146.2|2145.7|2145.4|2146.5|2146.2|2145.1|2144.8|31
1620879300000|2021-05-13 04:15:00|2145.9|2145.6|2146.8|2146.5|2147|2146.7|2145.5|2145.2|55
1620879600000|2021-05-13 04:20:00|2147|2146.7|2144.8|2144.5|2147|2146.7|2144.5|2144.2|61
1620879900000|2021-05-13 04:25:00|2144.9|2144.6|2145.8|2145.5|2146|2145.7|2144.6|2144.3|34
1620880200000|2021-05-13 04:30:00|2145.9|2145.6|2146.5|2146.2|2146.7|2146.4|2145.4|2145.1|84
1620880500000|2021-05-13 04:35:00|2146.3|2146|2145.4|2145.1|2146.3|2146|2145.3|2145|26
1620880800000|2021-05-13 04:40:00|2145.1|2144.8|2145.2|2144.9|2145.4|2145.1|2144.5|2144.2|29
1620881100000|2021-05-13 04:45:00|2145.4|2145.1|2145|2144.7|2146.4|2146.1|2145|2144.7|31
1620881400000|2021-05-13 04:50:00|2145.2|2144.9|2146.6|2146.3|2146.6|2146.3|2145.2|2144.9|24
1620881700000|2021-05-13 04:55:00|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146|2145.7|14
1620882000000|2021-05-13 05:00:00|2146.9|2146.6|2146.6|2146.3|2147|2146.7|2146|2145.7|25
1620882300000|2021-05-13 05:05:00|2146.3|2146|2145.7|2145.4|2146.4|2146.1|2144.9|2144.6|14
1620882600000|2021-05-13 05:10:00|2146.2|2145.9|2145.1|2144.8|2146.2|2145.9|2145.1|2144.8|10
1620882900000|2021-05-13 05:15:00|2144.1|2143.8|2144.4|2144.1|2145.2|2144.9|2142.8|2142.5|68
1620883200000|2021-05-13 05:20:00|2144|2143.7|2140.1|2139.8|2144.1|2143.8|2139.4|2139.1|130
1620883500000|2021-05-13 05:25:00|2141|2140.7|2138.5|2138.2|2141|2140.7|2136.7|2136.4|245
1620883800000|2021-05-13 05:30:00|2138.2|2137.9|2141|2140.7|2142.4|2142.1|2138.2|2137.9|124
1620884100000|2021-05-13 05:35:00|2141.2|2140.9|2142.2|2141.9|2142.5|2142.2|2141|2140.7|20
1620884400000|2021-05-13 05:40:00|2142.4|2142.1|2139.3|2139|2143.3|2143|2139.2|2138.9|76
1620884700000|2021-05-13 05:45:00|2139.2|2138.9|2137.2|2136.9|2140|2139.7|2137|2136.7|85
1620885000000|2021-05-13 05:50:00|2137|2136.7|2136.2|2135.9|2137|2136.7|2134.9|2134.6|103
1620885300000|2021-05-13 05:55:00|2135.9|2135.6|2136.2|2135.9|2137.3|2137|2135.6|2135.3|60
1620885600000|2021-05-13 06:00:00|2136.6|2136.3|2139.1|2138.8|2141.5|2141.2|2136.6|2136.3|135
1620885900000|2021-05-13 06:05:00|2139|2138.7|2142.9|2142.6|2143.3|2143|2138.7|2138.4|112
1620886200000|2021-05-13 06:10:00|2142.7|2142.4|2142.1|2141.8|2143|2142.7|2141.8|2141.5|50
1620886500000|2021-05-13 06:15:00|2142.3|2142|2140.5|2140.2|2142.5|2142.2|2140.5|2140.2|44
1620886800000|2021-05-13 06:20:00|2140.6|2140.3|2139.9|2139.6|2142.3|2142|2139.5|2139.2|69
1620887100000|2021-05-13 06:25:00|2140.2|2139.9|2140.3|2140|2140.7|2140.4|2138.7|2138.4|50
1620887400000|2021-05-13 06:30:00|2139.7|2139.4|2140.2|2139.9|2140.6|2140.3|2139.1|2138.8|25
1620887700000|2021-05-13 06:35:00|2140.4|2140.1|2140.5|2140.2|2140.5|2140.2|2139.3|2139|47
1620888000000|2021-05-13 06:40:00|2141|2140.7|2140.7|2140.4|2142.2|2141.9|2140.5|2140.2|54
1620888300000|2021-05-13 06:45:00|2140.8|2140.5|2141.3|2141|2142|2141.7|2140.3|2140|41
1620888600000|2021-05-13 06:50:00|2141.4|2141.1|2141.1|2140.8|2142.5|2142.2|2141.1|2140.8|44
1620888900000|2021-05-13 06:55:00|2141.5|2141.2|2138.7|2138.4|2141.5|2141.2|2137.9|2137.6|120
1620889200000|2021-05-13 07:00:00|2138.9|2138.6|2130.7|2130.4|2139.2|2138.9|2129.8|2129.5|451
1620889500000|2021-05-13 07:05:00|2130.9|2130.6|2130.8|2130.5|2131.8|2131.5|2129.1|2128.8|240
1620889800000|2021-05-13 07:10:00|2131.4|2131.1|2134.1|2133.8|2134.6|2134.3|2130|2129.7|279
1620890100000|2021-05-13 07:15:00|2133.4|2133.1|2132.3|2132|2134.7|2134.4|2131.4|2131.1|128
1620890400000|2021-05-13 07:20:00|2132.7|2132.4|2131|2130.7|2135.3|2135|2130|2129.7|227
1620890700000|2021-05-13 07:25:00|2130.9|2130.6|2129.5|2129.2|2131|2130.7|2128|2127.7|292
1620891000000|2021-05-13 07:30:00|2129.1|2128.8|2130.6|2130.3|2131.1|2130.8|2126.1|2125.8|374
1620891300000|2021-05-13 07:35:00|2130.5|2130.2|2127.6|2127.3|2131.7|2131.4|2127.1|2126.8|171
1620891600000|2021-05-13 07:40:00|2127|2126.7|2125.7|2125.4|2127.3|2127|2125|2124.7|223
1620891900000|2021-05-13 07:45:00|2125.6|2125.3|2126.3|2126|2129.2|2128.9|2125.1|2124.8|273
1620892200000|2021-05-13 07:50:00|2126.2|2125.9|2126|2125.7|2127|2126.7|2124.9|2124.6|302
1620892500000|2021-05-13 07:55:00|2126.3|2126|2124.4|2124.1|2128.2|2127.9|2123.4|2123.1|407
1620892800000|2021-05-13 08:00:00|2125.3|2125|2126.6|2126.3|2126.8|2126.5|2121.8|2121.5|245
1620893100000|2021-05-13 08:05:00|2126.9|2126.6|2125.5|2125.2|2130.9|2130.6|2125.4|2125.1|347
1620893400000|2021-05-13 08:10:00|2125.4|2125.1|2124.3|2124|2127.4|2127.1|2123|2122.7|238
1620893700000|2021-05-13 08:15:00|2124.4|2124.1|2123.6|2123.3|2126.3|2126|2123.3|2123|316
1620894000000|2021-05-13 08:20:00|2124.2|2123.9|2127.3|2127|2128|2127.7|2123|2122.7|255
1620894300000|2021-05-13 08:25:00|2127.1|2126.8|2125.6|2125.3|2128.4|2128.1|2124.6|2124.3|163
1620894600000|2021-05-13 08:30:00|2124.6|2124.3|2124.1|2123.8|2125|2124.7|2122.8|2122.5|166
1620894900000|2021-05-13 08:35:00|2124|2123.7|2122.6|2122.3|2124|2123.7|2121.7|2121.4|177
1620895200000|2021-05-13 08:40:00|2123.2|2122.9|2122.7|2122.4|2123.9|2123.6|2119.7|2119.4|309
1620895500000|2021-05-13 08:45:00|2122.3|2122|2118.1|2117.8|2122.3|2122|2117.9|2117.6|235
1620895800000|2021-05-13 08:50:00|2118.2|2117.9|2121.4|2121.1|2121.4|2121.1|2117.4|2117.1|433
1620896100000|2021-05-13 08:55:00|2120.8|2120.5|2126.4|2126.1|2126.9|2126.6|2120.8|2120.5|200
1620896400000|2021-05-13 09:00:00|2126.9|2126.6|2131.3|2131|2132.7|2132.4|2126.9|2126.6|224
1620896700000|2021-05-13 09:05:00|2131.4|2131.1|2129.7|2129.4|2131.4|2131.1|2128.6|2128.3|147
1620897000000|2021-05-13 09:10:00|2129.9|2129.6|2128.9|2128.6|2132|2131.7|2128.2|2127.9|201
1620897300000|2021-05-13 09:15:00|2129.2|2128.9|2127.4|2127.1|2129.2|2128.9|2125|2124.7|184
1620897600000|2021-05-13 09:20:00|2127.8|2127.5|2130.5|2130.2|2131.6|2131.3|2127.1|2126.8|132
1620897900000|2021-05-13 09:25:00|2130.7|2130.4|2132|2131.7|2133.1|2132.8|2130.7|2130.4|155
1620898200000|2021-05-13 09:30:00|2131.9|2131.6|2130.5|2130.2|2132.4|2132.1|2129.7|2129.4|91
1620898500000|2021-05-13 09:35:00|2130.8|2130.5|2130.4|2130.1|2130.8|2130.5|2128.7|2128.4|58
1620898800000|2021-05-13 09:40:00|2130.9|2130.6|2130.3|2130|2131.2|2130.9|2129.4|2129.1|78
1620899100000|2021-05-13 09:45:00|2130.4|2130.1|2131.6|2131.3|2132.1|2131.8|2130.4|2130.1|152
1620899400000|2021-05-13 09:50:00|2132.1|2131.8|2133.5|2133.2|2134.4|2134.1|2131.1|2130.8|140
1620899700000|2021-05-13 09:55:00|2134.2|2133.9|2128.5|2128.2|2134.2|2133.9|2128.1|2127.8|156
1620900000000|2021-05-13 10:00:00|2128.8|2128.5|2125.2|2124.9|2129.5|2129.2|2124.4|2124.1|265
1620900300000|2021-05-13 10:05:00|2124.3|2124|2123.5|2123.2|2124.3|2124|2121.2|2120.9|387
1620900600000|2021-05-13 10:10:00|2123.4|2123.1|2126|2125.7|2126.4|2126.1|2122.3|2122|356
1620900900000|2021-05-13 10:15:00|2126.3|2126|2126.7|2126.4|2128.3|2128|2125.6|2125.3|144
1620901200000|2021-05-13 10:20:00|2125.8|2125.5|2125|2124.7|2126.4|2126.1|2124.4|2124.1|74
1620901500000|2021-05-13 10:25:00|2125.1|2124.8|2127.5|2127.2|2129.1|2128.8|2124.3|2124|153
1620901800000|2021-05-13 10:30:00|2127.3|2127|2126.4|2126.1|2129.5|2129.2|2125.9|2125.6|116
1620902100000|2021-05-13 10:35:00|2126.5|2126.2|2128.9|2128.6|2129.3|2129|2125.6|2125.3|71
1620902400000|2021-05-13 10:40:00|2128.4|2128.1|2127.6|2127.3|2129.2|2128.9|2126.2|2125.9|75
1620902700000|2021-05-13 10:45:00|2127.2|2126.9|2124.7|2124.4|2128.5|2128.2|2124.6|2124.3|119
1620903000000|2021-05-13 10:50:00|2124.3|2124|2127.7|2127.4|2127.8|2127.5|2122.9|2122.6|191
1620903300000|2021-05-13 10:55:00|2127.9|2127.6|2129.7|2129.4|2130.9|2130.6|2127.4|2127.1|185
1620903600000|2021-05-13 11:00:00|2130|2129.7|2126.9|2126.6|2130.7|2130.4|2126.5|2126.2|258
1620903900000|2021-05-13 11:05:00|2127.4|2127.1|2127.3|2127|2128.1|2127.8|2126.3|2126|147
1620904200000|2021-05-13 11:10:00|2126.9|2126.6|2127.4|2127.1|2128.1|2127.8|2126.6|2126.3|136
1620904500000|2021-05-13 11:15:00|2127.1|2126.8|2130.3|2130|2130.3|2130|2125.7|2125.4|139
1620904800000|2021-05-13 11:20:00|2130.5|2130.2|2132.4|2132.1|2135.2|2134.9|2129.1|2128.8|578
1620905100000|2021-05-13 11:25:00|2132.6|2132.3|2133.2|2132.9|2136.2|2135.9|2132.3|2132|424
1620905400000|2021-05-13 11:30:00|2133.4|2133.1|2137.3|2137|2137.6|2137.3|2131.6|2131.3|1097
1620905700000|2021-05-13 11:35:00|2137.6|2137.3|2139.5|2139.2|2140.4|2140.1|2136.9|2136.6|830
1620906000000|2021-05-13 11:40:00|2139.8|2139.5|2144.2|2143.9|2144.4|2144.1|2139.5|2139.2|923
1620906300000|2021-05-13 11:45:00|2143.9|2143.6|2140.7|2140.4|2144.5|2144.2|2139.7|2139.4|395
1620906600000|2021-05-13 11:50:00|2140.6|2140.3|2139.8|2139.5|2141|2140.7|2138.4|2138.1|419
1620906900000|2021-05-13 11:55:00|2140|2139.7|2142.3|2142|2144.5|2144.2|2140|2139.7|610
1620907200000|2021-05-13 12:00:00|2142.6|2142.3|2144.9|2144.6|2145.1|2144.8|2142|2141.7|475
1620907500000|2021-05-13 12:05:00|2144.7|2144.4|2147|2146.7|2147.5|2147.2|2142.7|2142.4|522
1620907800000|2021-05-13 12:10:00|2147.2|2146.9|2149.9|2149.6|2150.8|2150.5|2146.6|2146.3|828
1620908100000|2021-05-13 12:15:00|2149.8|2149.5|2148.2|2147.9|2150.2|2149.9|2147.5|2147.2|576
1620908400000|2021-05-13 12:20:00|2148.3|2148|2150.8|2150.5|2151.4|2151.1|2147.8|2147.5|576
1620908700000|2021-05-13 12:25:00|2150.7|2150.4|2147.3|2147|2150.7|2150.4|2147.3|2147|466
1620909000000|2021-05-13 12:30:00|2147|2146.7|2145.8|2145.5|2150.9|2150.6|2145|2144.7|1045
1620909300000|2021-05-13 12:35:00|2145.4|2145.1|2148.3|2148|2149.1|2148.8|2144.9|2144.6|419
1620909600000|2021-05-13 12:40:00|2148.4|2148.1|2153.2|2152.9|2153.5|2153.2|2147.6|2147.3|682
1620909900000|2021-05-13 12:45:00|2153.4|2153.1|2150.5|2150.2|2153.5|2153.2|2149.5|2149.2|814
1620910200000|2021-05-13 12:50:00|2150.4|2150.1|2146.7|2146.4|2152|2151.7|2146.4|2146.1|936
1620910500000|2021-05-13 12:55:00|2146.8|2146.5|2147.6|2147.3|2150.3|2150|2146.7|2146.4|834
1620910800000|2021-05-13 13:00:00|2148.1|2147.8|2148.7|2148.4|2150.6|2150.3|2148.1|2147.8|498
1620911100000|2021-05-13 13:05:00|2149|2148.7|2148.8|2148.5|2149.3|2149|2147.6|2147.3|482
1620911400000|2021-05-13 13:10:00|2148.5|2148.2|2147.2|2146.9|2149.8|2149.5|2146.6|2146.3|612
1620911700000|2021-05-13 13:15:00|2147.1|2146.8|2149.1|2148.8|2149.4|2149.1|2145.9|2145.6|429
1620912000000|2021-05-13 13:20:00|2148.9|2148.6|2150.8|2150.5|2151.5|2151.2|2148.3|2148|485
1620912300000|2021-05-13 13:25:00|2150.5|2150.2|2149.5|2149.2|2151.4|2151.1|2145.9|2145.6|918
1620912600000|2021-05-13 13:30:00|2148.7|2148.4|2162.9|2162.6|2163.2|2162.9|2144.1|2143.8|8063
1620912900000|2021-05-13 13:35:00|2163.4|2163.1|2163.2|2162.9|2170.8|2170.5|2161.8|2161.5|6702
1620913200000|2021-05-13 13:40:00|2163.1|2162.8|2165|2164.7|2170.4|2170.1|2163.1|2162.8|4877
1620913500000|2021-05-13 13:45:00|2165.1|2164.8|2164.4|2164.1|2170.9|2170.6|2164.3|2164|4437
1620913800000|2021-05-13 13:50:00|2163.6|2163.3|2179.9|2179.6|2180.6|2180.3|2163.6|2163.3|5560
1620914100000|2021-05-13 13:55:00|2179.4|2179.1|2183.5|2183.2|2184|2183.7|2178.9|2178.6|4637
1620914400000|2021-05-13 14:00:00|2183.8|2183.5|2188.5|2188.2|2191.1|2190.8|2183.7|2183.4|5329
1620914700000|2021-05-13 14:05:00|2188.8|2188.5|2182.5|2182.2|2191.4|2191.1|2182|2181.7|3504
1620915000000|2021-05-13 14:10:00|2182.3|2182|2181.6|2181.3|2188.2|2187.9|2181.1|2180.8|3420
1620915300000|2021-05-13 14:15:00|2182.2|2181.9|2176.7|2176.4|2186.4|2186.1|2176.6|2176.3|3843
1620915600000|2021-05-13 14:20:00|2176.6|2176.3|2183.4|2183.1|2185|2184.7|2175.8|2175.5|5475
1620915900000|2021-05-13 14:25:00|2183.3|2183|2180.5|2180.2|2184.2|2183.9|2177.5|2177.2|3324
1620916200000|2021-05-13 14:30:00|2180.4|2180.1|2180.8|2180.5|2183.6|2183.3|2179.2|2178.9|1880
1620916500000|2021-05-13 14:35:00|2180.9|2180.6|2178.7|2178.4|2181.9|2181.6|2175.8|2175.5|1844
1620916800000|2021-05-13 14:40:00|2178.6|2178.3|2172|2171.7|2180.2|2179.9|2171.5|2171.2|2636
1620917100000|2021-05-13 14:45:00|2172.3|2172|2171.4|2171.1|2174.9|2174.6|2170.6|2170.3|2107
1620917400000|2021-05-13 14:50:00|2171.5|2171.2|2175.4|2175.1|2175.4|2175.1|2167.8|2167.5|3433
1620917700000|2021-05-13 14:55:00|2175.3|2175|2171.5|2171.2|2178|2177.7|2170.7|2170.4|6074
1620918000000|2021-05-13 15:00:00|2171.9|2171.6|2166.6|2166.3|2172.4|2172.1|2165.8|2165.5|2659
1620918300000|2021-05-13 15:05:00|2166.5|2166.2|2164.9|2164.6|2167.1|2166.8|2163.5|2163.2|3279
1620918600000|2021-05-13 15:10:00|2164.7|2164.4|2162.4|2162.1|2165.1|2164.8|2161.4|2161.1|5603
1620918900000|2021-05-13 15:15:00|2162.2|2161.9|2165.8|2165.5|2166.8|2166.5|2160.5|2160.2|2136
1620919200000|2021-05-13 15:20:00|2165.5|2165.2|2164.8|2164.5|2167.5|2167.2|2164.1|2163.8|1455
1620919500000|2021-05-13 15:25:00|2164.7|2164.4|2156.1|2155.8|2165.6|2165.3|2154.9|2154.6|2415
1620919800000|2021-05-13 15:30:00|2156.2|2155.9|2157|2156.7|2158.9|2158.6|2155.2|2154.9|2013
1620920100000|2021-05-13 15:35:00|2157.1|2156.8|2159|2158.7|2159.7|2159.4|2154|2153.7|1653
1620920400000|2021-05-13 15:40:00|2158.7|2158.4|2148.2|2147.9|2158.7|2158.4|2148.2|2147.9|2160
1620920700000|2021-05-13 15:45:00|2148.4|2148.1|2153.9|2153.6|2154.5|2154.2|2148.4|2148.1|2085
1620921000000|2021-05-13 15:50:00|2153.6|2153.3|2150.8|2150.5|2155.7|2155.4|2149.5|2149.2|2201
1620921300000|2021-05-13 15:55:00|2151|2150.7|2146.5|2146.2|2152.6|2152.3|2144.9|2144.6|2482
1620921600000|2021-05-13 16:00:00|2147.2|2146.9|2150.5|2150.2|2154.5|2154.2|2146.7|2146.4|2152
1620921900000|2021-05-13 16:05:00|2150.2|2149.9|2152.4|2152.1|2153|2152.7|2148.3|2148|1295
1620922200000|2021-05-13 16:10:00|2152.1|2151.8|2153.9|2153.6|2156.3|2156|2152.1|2151.8|1521
1620922500000|2021-05-13 16:15:00|2154|2153.7|2150.2|2149.9|2155.3|2155|2150|2149.7|1141
1620922800000|2021-05-13 16:20:00|2150.4|2150.1|2147.3|2147|2151.2|2150.9|2147.1|2146.8|837
1620923100000|2021-05-13 16:25:00|2147.4|2147.1|2154.2|2153.9|2155|2154.7|2147.4|2147.1|1448
1620923400000|2021-05-13 16:30:00|2154.3|2154|2157.1|2156.8|2158.3|2158|2154.3|2154|1479
1620923700000|2021-05-13 16:35:00|2157|2156.7|2153|2152.7|2158.4|2158.1|2152.4|2152.1|2029
1620924000000|2021-05-13 16:40:00|2153.2|2152.9|2151.7|2151.4|2153.7|2153.4|2148.8|2148.5|976
1620924300000|2021-05-13 16:45:00|2151.9|2151.6|2154.5|2154.2|2154.9|2154.6|2150.8|2150.5|3251
1620924600000|2021-05-13 16:50:00|2155.3|2155|2151|2150.7|2156.5|2156.2|2148.7|2148.4|2412
1620924900000|2021-05-13 16:55:00|2151.1|2150.8|2146.9|2146.6|2151.3|2151|2142.9|2142.6|2212
1620925200000|2021-05-13 17:00:00|2147.3|2147|2148.5|2148.2|2148.8|2148.5|2142.5|2142.2|1969
1620925500000|2021-05-13 17:05:00|2148.6|2148.3|2150.5|2150.2|2151.1|2150.8|2145|2144.7|1203
1620925800000|2021-05-13 17:10:00|2150.3|2150|2152.7|2152.4|2153.3|2153|2149.3|2149|1239
1620926100000|2021-05-13 17:15:00|2152.4|2152.1|2147|2146.7|2154.4|2154.1|2146.9|2146.6|1878
1620926400000|2021-05-13 17:20:00|2146.8|2146.5|2139.2|2138.9|2148.6|2148.3|2139|2138.7|1910
1620926700000|2021-05-13 17:25:00|2139.3|2139|2144.1|2143.8|2146.2|2145.9|2138.1|2137.8|1621
1620927000000|2021-05-13 17:30:00|2144|2143.7|2137.1|2136.8|2145.7|2145.4|2136.6|2136.3|2229
1620927300000|2021-05-13 17:35:00|2136.9|2136.6|2134.7|2134.4|2139.8|2139.5|2133.4|2133.1|3242
1620927600000|2021-05-13 17:40:00|2134.6|2134.3|2138|2137.7|2138.2|2137.9|2134.2|2133.9|1818
1620927900000|2021-05-13 17:45:00|2137.9|2137.6|2132.3|2132|2139.2|2138.9|2131.3|2131|2054
1620928200000|2021-05-13 17:50:00|2132.4|2132.1|2142.9|2142.6|2143.7|2143.4|2132.4|2132.1|1744
1620928500000|2021-05-13 17:55:00|2142.7|2142.4|2143.7|2143.4|2145.4|2145.1|2142.3|2142|1189
1620928800000|2021-05-13 18:00:00|2143.5|2143.2|2153.1|2152.8|2154.9|2154.6|2143.3|2143|2907
1620929100000|2021-05-13 18:05:00|2153.4|2153.1|2158.6|2158.3|2161.6|2161.3|2151.9|2151.6|3365
1620929400000|2021-05-13 18:10:00|2158.9|2158.6|2158.4|2158.1|2160.9|2160.6|2157.6|2157.3|2173
1620929700000|2021-05-13 18:15:00|2158.5|2158.2|2153|2152.7|2159.8|2159.5|2153|2152.7|1535
1620930000000|2021-05-13 18:20:00|2152.8|2152.5|2156.6|2156.3|2160.4|2160.1|2152.8|2152.5|1619
1620930300000|2021-05-13 18:25:00|2156.4|2156.1|2162.9|2162.6|2163.4|2163.1|2155.3|2155|1467
1620930600000|2021-05-13 18:30:00|2163.1|2162.8|2164.8|2164.5|2165.2|2164.9|2159.8|2159.5|1446
1620930900000|2021-05-13 18:35:00|2164.9|2164.6|2165.8|2165.5|2168.7|2168.4|2164.6|2164.3|1736
1620931200000|2021-05-13 18:40:00|2166|2165.7|2168.9|2168.6|2171.5|2171.2|2164.7|2164.4|2057
1620931500000|2021-05-13 18:45:00|2169.1|2168.8|2167.8|2167.5|2171.1|2170.8|2164.4|2164.1|1593
1620931800000|2021-05-13 18:50:00|2167.5|2167.2|2165.6|2165.3|2168|2167.7|2163.3|2163|868
1620932100000|2021-05-13 18:55:00|2165.9|2165.6|2161.5|2161.2|2166.6|2166.3|2161.3|2161|1358
1620932400000|2021-05-13 19:00:00|2161.9|2161.6|2166.8|2166.5|2170.7|2170.4|2161.9|2161.6|1808
1620932700000|2021-05-13 19:05:00|2166.9|2166.6|2172.2|2171.9|2172.2|2171.9|2166.9|2166.6|1063
1620933000000|2021-05-13 19:10:00|2172.3|2172|2167.2|2166.9|2172.5|2172.2|2164.3|2164|1628
1620933300000|2021-05-13 19:15:00|2167.4|2167.1|2167|2166.7|2170.5|2170.2|2166.2|2165.9|984
1620933600000|2021-05-13 19:20:00|2167.3|2167|2168.7|2168.4|2169.8|2169.5|2165.2|2164.9|757
1620933900000|2021-05-13 19:25:00|2168.9|2168.6|2172.8|2172.5|2173.4|2173.1|2168.6|2168.3|1852
1620934200000|2021-05-13 19:30:00|2172.6|2172.3|2177.1|2176.8|2179|2178.7|2172.6|2172.3|3011
1620934500000|2021-05-13 19:35:00|2177|2176.7|2177.5|2177.2|2178.7|2178.4|2175.1|2174.8|1198
1620934800000|2021-05-13 19:40:00|2177.4|2177.1|2181.2|2180.9|2181.4|2181.1|2176.2|2175.9|2027
1620935100000|2021-05-13 19:45:00|2181|2180.7|2177.7|2177.4|2181.2|2180.9|2176.7|2176.4|1910
1620935400000|2021-05-13 19:50:00|2177.3|2177|2172.3|2172|2177.3|2177|2171.4|2171.1|2915
1620935700000|2021-05-13 19:55:00|2172.2|2171.9|2172.1|2171.8|2172.4|2172.1|2168.3|2168|10352
1620936000000|2021-05-13 20:00:00|2171.8|2171.5|2169.7|2169.4|2171.8|2171.5|2167.4|2167.1|4179
1620936300000|2021-05-13 20:05:00|2169.6|2169.3|2168.5|2168.2|2170.7|2170.4|2168|2167.7|865
1620936600000|2021-05-13 20:10:00|2168.7|2168.4|2170.7|2169.9|2171|2170.7|2168.7|2168.4|990
1620936900000|2021-05-13 20:15:00|2170.9|2170.1|2170.5|2169.7|2171.2|2170.4|2170.4|2169.6|3
1620937200000|2021-05-13 20:20:00|2170.6|2169.8|2170.7|2169.9|2170.8|2170|2170.6|2169.8|0
1620937500000|2021-05-13 20:25:00|2170.8|2170|2170.9|2170.1|2170.9|2170.1|2170.4|2169.6|0
1620937800000|2021-05-13 20:30:00|2169.9|2169.6|2171.2|2170.9|2171.3|2171|2169.7|2169.4|201
1620938100000|2021-05-13 20:35:00|2171.1|2170.8|2171.8|2171.5|2172.1|2171.8|2170.7|2170.4|170
1620938400000|2021-05-13 20:40:00|2171.7|2171.4|2172.4|2172.1|2172.8|2172.5|2171.7|2171.4|182
1620938700000|2021-05-13 20:45:00|2172.3|2172|2173.6|2173.3|2173.7|2173.4|2172.2|2171.9|173
1620939000000|2021-05-13 20:50:00|2174.1|2173.8|2173.3|2173|2174.4|2174.1|2173.3|2173|144
1620939300000|2021-05-13 20:55:00|2173.2|2172.9|2172.6|2171.8|2173.3|2173|2172.6|2171.8|202
1620939600000|2021-05-13 21:00:00|2172.5|2171.7|2172.6|2171.8|2172.9|2172.1|2172.4|2171.6|0
1620939900000|2021-05-13 21:05:00|2172.7|2171.9|2172.7|2171.9|2172.7|2171.9|2172.6|2171.8|0
1620940200000|2021-05-13 21:10:00|2172.6|2171.8|2172.5|2171.7|2172.6|2171.8|2172.4|2171.6|0
1620940500000|2021-05-13 21:15:00|2172.6|2171.8|2172.7|2171.9|2172.9|2172.1|2172.5|2171.7|0
1620940800000|2021-05-13 21:20:00|2172.6|2171.8|2172.7|2171.9|2172.9|2172.1|2172.5|2171.7|0
1620941100000|2021-05-13 21:25:00|2172.6|2171.8|2171.9|2171.1|2172.8|2172|2171.9|2171.1|0
1620941400000|2021-05-13 21:30:00|2171.8|2171|2172|2171.2|2172.1|2171.3|2171.8|2171|0
1620941700000|2021-05-13 21:35:00|2172.1|2171.3|2172.2|2171.4|2172.2|2171.4|2171.8|2171|0
1620942000000|2021-05-13 21:40:00|2172.1|2171.3|2172|2171.2|2172.4|2171.6|2171.8|2171|0
1620942300000|2021-05-13 21:45:00|2172.1|2171.3|2172|2171.2|2172.1|2171.3|2171.9|2171.1|0
1620942600000|2021-05-13 21:50:00|2171.9|2171.1|2172|2171.2|2172|2171.2|2171.9|2171.1|0
1620942900000|2021-05-13 21:55:00|2172.1|2171.3|2172.6|2171.8|2172.7|2171.9|2172|2171.2|0
1620943200000|2021-05-13 22:00:00|2172.7|2171.9|2174.9|2174.6|2174.9|2174.6|2172.1|2171.8|115
1620943500000|2021-05-13 22:05:00|2175.1|2174.8|2175.9|2175.6|2176.1|2175.8|2174.9|2174.6|110
1620943800000|2021-05-13 22:10:00|2175.6|2175.3|2175.5|2175.2|2175.6|2175.3|2174.1|2173.8|94
1620944100000|2021-05-13 22:15:00|2175.8|2175.5|2175.8|2175.5|2176.9|2176.6|2175.8|2175.5|98
1620944400000|2021-05-13 22:20:00|2176.1|2175.8|2173.7|2173.4|2176.1|2175.8|2173.7|2173.4|89
1620944700000|2021-05-13 22:25:00|2173.5|2173.2|2173.3|2173|2173.9|2173.6|2172.8|2172.5|35
1620945000000|2021-05-13 22:30:00|2173.4|2173.1|2174.6|2174.3|2174.8|2174.5|2173.4|2173.1|18
1620945300000|2021-05-13 22:35:00|2174.1|2173.8|2173.4|2173.1|2174.2|2173.9|2173.4|2173.1|20
1620945600000|2021-05-13 22:40:00|2173.7|2173.4|2174.3|2174|2174.3|2174|2173.5|2173.2|27
1620945900000|2021-05-13 22:45:00|2174.5|2174.2|2174.3|2174|2174.7|2174.4|2174.1|2173.8|27
1620946200000|2021-05-13 22:50:00|2174.1|2173.8|2175.3|2175|2175.5|2175.2|2173.9|2173.6|44
1620946500000|2021-05-13 22:55:00|2175.4|2175.1|2173.8|2173.5|2175.4|2175.1|2173.3|2173|22
1620946800000|2021-05-13 23:00:00|2173.9|2173.6|2173.6|2173.3|2174.6|2174.3|2173.6|2173.3|22
1620947100000|2021-05-13 23:05:00|2173.8|2173.5|2172.1|2171.8|2174|2173.7|2172.1|2171.8|51
1620947400000|2021-05-13 23:10:00|2172.4|2172.1|2171.4|2171.1|2172.6|2172.3|2171.4|2171.1|77
1620947700000|2021-05-13 23:15:00|2171.5|2171.2|2172|2171.7|2172.3|2172|2171|2170.7|50
1620948000000|2021-05-13 23:20:00|2172.4|2172.1|2173.7|2173.4|2173.7|2173.4|2172.2|2171.9|163
1620948300000|2021-05-13 23:25:00|2173.9|2173.6|2172.8|2172.5|2174.4|2174.1|2172.6|2172.3|75
1620948600000|2021-05-13 23:30:00|2173|2172.7|2174.5|2174.2|2175.6|2175.3|2173|2172.7|55
1620948900000|2021-05-13 23:35:00|2174.6|2174.3|2171.9|2171.6|2174.6|2174.3|2170.6|2170.3|78
1620949200000|2021-05-13 23:40:00|2172.2|2171.9|2174.4|2174.1|2174.9|2174.6|2172.2|2171.9|21
1620949500000|2021-05-13 23:45:00|2174.5|2174.2|2174.7|2174.4|2175.8|2175.5|2173.9|2173.6|53
1620949800000|2021-05-13 23:50:00|2174.8|2174.5|2175.2|2174.9|2175.2|2174.9|2173.9|2173.6|28
1620950100000|2021-05-13 23:55:00|2175.4|2175.1|2175.7|2175.4|2175.8|2175.5|2175|2174.7|55
1620950400000|2021-05-14 00:00:00|2175.9|2175.6|2176|2175.7|2176.3|2176|2173.7|2173.4|68
1620950700000|2021-05-14 00:05:00|2176.3|2176|2174.3|2174|2176.8|2176.5|2174.3|2174|196
1620951000000|2021-05-14 00:10:00|2174.8|2174.5|2174.5|2174.2|2174.8|2174.5|2173.6|2173.3|37
1620951300000|2021-05-14 00:15:00|2174.7|2174.4|2175.3|2175|2176.1|2175.8|2174.7|2174.4|101
1620951600000|2021-05-14 00:20:00|2175.5|2175.2|2175.2|2174.9|2175.8|2175.5|2174.5|2174.2|93
1620951900000|2021-05-14 00:25:00|2175.3|2175|2174.4|2174.1|2175.7|2175.4|2173.2|2172.9|35
1620952200000|2021-05-14 00:30:00|2174.7|2174.4|2175.8|2175.5|2175.8|2175.5|2173.5|2173.2|20
1620952500000|2021-05-14 00:35:00|2175.6|2175.3|2175.3|2175|2176.7|2176.4|2175.3|2175|145
1620952800000|2021-05-14 00:40:00|2175.2|2174.9|2176.6|2176.3|2176.8|2176.5|2175.2|2174.9|11
1620953100000|2021-05-14 00:45:00|2176.4|2176.1|2176.5|2176.2|2177.4|2177.1|2175.8|2175.5|37
1620953400000|2021-05-14 00:50:00|2176.4|2176.1|2177.5|2177.2|2177.6|2177.3|2176.4|2176.1|58
1620953700000|2021-05-14 00:55:00|2177.6|2177.3|2178.9|2178.6|2179|2178.7|2177.2|2176.9|83
1620954000000|2021-05-14 01:00:00|2178.3|2178|2179.1|2178.8|2179.7|2179.4|2178.1|2177.8|89
1620954300000|2021-05-14 01:05:00|2178.7|2178.4|2177.2|2176.9|2179.1|2178.8|2177.2|2176.9|32
1620954600000|2021-05-14 01:10:00|2177.6|2177.3|2178.4|2178.1|2178.7|2178.4|2177.6|2177.3|86
1620954900000|2021-05-14 01:15:00|2178.2|2177.9|2179.7|2179.4|2179.7|2179.4|2177.8|2177.5|22
1620955200000|2021-05-14 01:20:00|2179.9|2179.6|2179.9|2179.6|2180.3|2180|2179.5|2179.2|54
1620955500000|2021-05-14 01:25:00|2180.3|2180|2180.3|2180|2180.6|2180.3|2179.9|2179.6|46
1620955800000|2021-05-14 01:30:00|2180.4|2180.1|2178.3|2178|2180.4|2180.1|2177.8|2177.5|59
1620956100000|2021-05-14 01:35:00|2177.8|2177.5|2177.1|2176.8|2177.8|2177.5|2176.1|2175.8|50
1620956400000|2021-05-14 01:40:00|2177.3|2177|2175.3|2175|2177.7|2177.4|2175|2174.7|32
1620956700000|2021-05-14 01:45:00|2175.1|2174.8|2173.6|2173.3|2175.7|2175.4|2173.4|2173.1|54
1620957000000|2021-05-14 01:50:00|2173.3|2173|2175.4|2175.1|2175.7|2175.4|2173.2|2172.9|49
1620957300000|2021-05-14 01:55:00|2176|2175.7|2177.5|2177.2|2177.5|2177.2|2176|2175.7|59
1620957600000|2021-05-14 02:00:00|2177.2|2176.9|2177.1|2176.8|2178.3|2178|2176.4|2176.1|28
1620957900000|2021-05-14 02:05:00|2176.7|2176.4|2176|2175.7|2176.9|2176.6|2174.9|2174.6|18
1620958200000|2021-05-14 02:10:00|2176.5|2176.2|2178|2177.7|2178|2177.7|2176.5|2176.2|65
1620958500000|2021-05-14 02:15:00|2178.3|2178|2176.5|2176.2|2178.4|2178.1|2176.5|2176.2|16
1620958800000|2021-05-14 02:20:00|2176.8|2176.5|2177.2|2176.9|2178|2177.7|2176.8|2176.5|34
1620959100000|2021-05-14 02:25:00|2177.4|2177.1|2176.6|2176.3|2177.7|2177.4|2176.4|2176.1|20
1620959400000|2021-05-14 02:30:00|2177.9|2177.6|2176.8|2176.5|2177.9|2177.6|2176.6|2176.3|7
1620959700000|2021-05-14 02:35:00|2176.9|2176.6|2174|2173.7|2176.9|2176.6|2173.5|2173.2|43
1620960000000|2021-05-14 02:40:00|2174.1|2173.8|2175.1|2174.8|2175.6|2175.3|2174|2173.7|16
1620960300000|2021-05-14 02:45:00|2175.2|2174.9|2175.8|2175.5|2176.1|2175.8|2174.3|2174|20
1620960600000|2021-05-14 02:50:00|2176.2|2175.9|2175.8|2175.5|2177|2176.7|2175.4|2175.1|32
1620960900000|2021-05-14 02:55:00|2176.2|2175.9|2175.6|2175.3|2177|2176.7|2175.4|2175.1|129
1620961200000|2021-05-14 03:00:00|2175.5|2175.2|2176.5|2176.2|2177.8|2177.5|2175.4|2175.1|106
1620961500000|2021-05-14 03:05:00|2176.6|2176.3|2177.4|2177.1|2177.4|2177.1|2175.8|2175.5|25
1620961800000|2021-05-14 03:10:00|2178|2177.7|2179|2178.7|2179.3|2179|2178|2177.7|87
1620962100000|2021-05-14 03:15:00|2179.1|2178.8|2179.4|2179.1|2179.9|2179.6|2178.9|2178.6|52
1620962400000|2021-05-14 03:20:00|2179.6|2179.3|2180|2179.7|2180.5|2180.2|2179.5|2179.2|103
1620962700000|2021-05-14 03:25:00|2180.2|2179.9|2179.5|2179.2|2181|2180.7|2179.5|2179.2|89
1620963000000|2021-05-14 03:30:00|2179.7|2179.4|2180.5|2180.2|2180.5|2180.2|2179.5|2179.2|19
1620963300000|2021-05-14 03:35:00|2180|2179.7|2178.9|2178.6|2180.3|2180|2178.6|2178.3|28
1620963600000|2021-05-14 03:40:00|2179.1|2178.8|2179.5|2179.2|2179.9|2179.6|2178.8|2178.5|11
1620963900000|2021-05-14 03:45:00|2179.8|2179.5|2179.8|2179.5|2180.1|2179.8|2179.4|2179.1|21
1620964200000|2021-05-14 03:50:00|2179.4|2179.1|2179.7|2179.4|2180.1|2179.8|2179.1|2178.8|42
1620964500000|2021-05-14 03:55:00|2179.8|2179.5|2180.4|2180.1|2181|2180.7|2179.7|2179.4|75
1620964800000|2021-05-14 04:00:00|2180.2|2179.9|2180.4|2180.1|2181.2|2180.9|2180.1|2179.8|29
1620965100000|2021-05-14 04:05:00|2180.6|2180.3|2180.5|2180.2|2181.1|2180.8|2180.5|2180.2|20
1620965400000|2021-05-14 04:10:00|2180.4|2180.1|2181.4|2181.1|2181.8|2181.5|2180.4|2180.1|170
1620965700000|2021-05-14 04:15:00|2181.9|2181.6|2181.2|2180.9|2181.9|2181.6|2180.9|2180.6|21
1620966000000|2021-05-14 04:20:00|2181.3|2181|2181.8|2181.5|2181.9|2181.6|2181.1|2180.8|35
1620966300000|2021-05-14 04:25:00|2181.4|2181.1|2180.8|2180.5|2181.7|2181.4|2180.4|2180.1|19
1620966600000|2021-05-14 04:30:00|2180.5|2180.2|2181|2180.7|2181.3|2181|2180.5|2180.2|8
1620966900000|2021-05-14 04:35:00|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2180.6|2180.3|4
1620967200000|2021-05-14 04:40:00|2181.1|2180.8|2179.3|2179|2181.1|2180.8|2179.1|2178.8|17
1620967500000|2021-05-14 04:45:00|2179.4|2179.1|2180.6|2180.3|2180.6|2180.3|2179.3|2179|15
1620967800000|2021-05-14 04:50:00|2180.9|2180.6|2180.5|2180.2|2181.2|2180.9|2180.5|2180.2|8
1620968100000|2021-05-14 04:55:00|2181|2180.7|2181|2180.7|2181.6|2181.3|2181|2180.7|5
1620968400000|2021-05-14 05:00:00|2181.6|2181.3|2182.4|2182.1|2182.4|2182.1|2180.6|2180.3|40
1620968700000|2021-05-14 05:05:00|2182.2|2181.9|2181|2180.7|2182.7|2182.4|2181|2180.7|18
1620969000000|2021-05-14 05:10:00|2181.6|2181.3|2184.7|2184.4|2185.1|2184.8|2180.9|2180.6|135
1620969300000|2021-05-14 05:15:00|2185.1|2184.8|2183.8|2183.5|2185.6|2185.3|2183.7|2183.4|90
1620969600000|2021-05-14 05:20:00|2183.5|2183.2|2182.9|2182.6|2183.6|2183.3|2182.9|2182.6|24
1620969900000|2021-05-14 05:25:00|2183.6|2183.3|2184|2183.7|2185.3|2185|2183.6|2183.3|58
1620970200000|2021-05-14 05:30:00|2184.6|2184.3|2182.9|2182.6|2185|2184.7|2182.9|2182.6|76
1620970500000|2021-05-14 05:35:00|2183.1|2182.8|2183.1|2182.8|2184.1|2183.8|2182.7|2182.4|41
1620970800000|2021-05-14 05:40:00|2182.8|2182.5|2183.7|2183.4|2183.8|2183.5|2182.4|2182.1|9
1620971100000|2021-05-14 05:45:00|2183.4|2183.1|2184.2|2183.9|2184.5|2184.2|2183.4|2183.1|25
1620971400000|2021-05-14 05:50:00|2184|2183.7|2183.3|2183|2184.3|2184|2183.1|2182.8|17
1620971700000|2021-05-14 05:55:00|2182.8|2182.5|2184.1|2183.8|2184.7|2184.4|2182.8|2182.5|16
1620972000000|2021-05-14 06:00:00|2183.7|2183.4|2179.6|2179.3|2183.8|2183.5|2178.4|2178.1|188
1620972300000|2021-05-14 06:05:00|2179.9|2179.6|2179.7|2179.4|2181|2180.7|2179.3|2179|53
1620972600000|2021-05-14 06:10:00|2179.4|2179.1|2180.4|2180.1|2180.5|2180.2|2178.7|2178.4|67
1620972900000|2021-05-14 06:15:00|2180.7|2180.4|2180.5|2180.2|2180.7|2180.4|2179.9|2179.6|22
1620973200000|2021-05-14 06:20:00|2180.8|2180.5|2180.6|2180.3|2181|2180.7|2180.1|2179.8|26
1620973500000|2021-05-14 06:25:00|2179.8|2179.5|2181.6|2181.3|2181.7|2181.4|2179.5|2179.2|39
1620973800000|2021-05-14 06:30:00|2180.8|2180.5|2182.3|2182|2182.3|2182|2180.4|2180.1|36
1620974100000|2021-05-14 06:35:00|2182.1|2181.8|2182.2|2181.9|2182.6|2182.3|2181.7|2181.4|63
1620974400000|2021-05-14 06:40:00|2181.9|2181.6|2182.9|2182.6|2182.9|2182.6|2181.7|2181.4|43
1620974700000|2021-05-14 06:45:00|2182.8|2182.5|2185.7|2185.4|2185.7|2185.4|2182.6|2182.3|138
1620975000000|2021-05-14 06:50:00|2185.2|2184.9|2185|2184.7|2185.6|2185.3|2184.3|2184|97
1620975300000|2021-05-14 06:55:00|2184.5|2184.2|2184.8|2184.5|2185.6|2185.3|2184.4|2184.1|46
1620975600000|2021-05-14 07:00:00|2185.3|2185|2184|2183.7|2185.6|2185.3|2183.1|2182.8|153
1620975900000|2021-05-14 07:05:00|2183.8|2183.5|2184.8|2184.5|2185.9|2185.6|2183.8|2183.5|109
1620976200000|2021-05-14 07:10:00|2184.7|2184.4|2185.7|2185.4|2186.8|2186.5|2184.7|2184.4|179
1620976500000|2021-05-14 07:15:00|2185.4|2185.1|2184.3|2184|2186|2185.7|2183.2|2182.9|147
1620976800000|2021-05-14 07:20:00|2184.4|2184.1|2184.4|2184.1|2185.5|2185.2|2183.6|2183.3|123
1620977100000|2021-05-14 07:25:00|2184.2|2183.9|2182.2|2181.9|2184.6|2184.3|2182.1|2181.8|156
1620977400000|2021-05-14 07:30:00|2181.9|2181.6|2182.7|2182.4|2183.2|2182.9|2180.2|2179.9|74
1620977700000|2021-05-14 07:35:00|2182.6|2182.3|2182|2181.7|2183|2182.7|2180.7|2180.4|299
1620978000000|2021-05-14 07:40:00|2182.1|2181.8|2180.4|2180.1|2182.1|2181.8|2180.4|2180.1|74
1620978300000|2021-05-14 07:45:00|2180.1|2179.8|2181.1|2180.8|2181.8|2181.5|2179.4|2179.1|53
1620978600000|2021-05-14 07:50:00|2180.5|2180.2|2179.9|2179.6|2181|2180.7|2179.7|2179.4|83
1620978900000|2021-05-14 07:55:00|2179.7|2179.4|2180.8|2180.5|2181.5|2181.2|2179.4|2179.1|57
1620979200000|2021-05-14 08:00:00|2180.1|2179.8|2181.7|2181.4|2181.7|2181.4|2179.7|2179.4|98
1620979500000|2021-05-14 08:05:00|2181.5|2181.2|2178.6|2178.3|2182.1|2181.8|2178|2177.7|100
1620979800000|2021-05-14 08:10:00|2178.4|2178.1|2179.6|2179.3|2180.1|2179.8|2178|2177.7|152
1620980100000|2021-05-14 08:15:00|2179.4|2179.1|2182.3|2182|2182.7|2182.4|2179|2178.7|75
1620980400000|2021-05-14 08:20:00|2182.5|2182.2|2183.1|2182.8|2183.5|2183.2|2182.1|2181.8|77
1620980700000|2021-05-14 08:25:00|2183|2182.7|2183|2182.7|2183.4|2183.1|2182.3|2182|49
1620981000000|2021-05-14 08:30:00|2182.9|2182.6|2183.2|2182.9|2183.7|2183.4|2182.6|2182.3|77
1620981300000|2021-05-14 08:35:00|2183.5|2183.2|2184.7|2184.4|2184.9|2184.6|2183.2|2182.9|122
1620981600000|2021-05-14 08:40:00|2184.8|2184.5|2183.7|2183.4|2185.3|2185|2183.7|2183.4|42
1620981900000|2021-05-14 08:45:00|2184.1|2183.8|2184.5|2184.2|2185.5|2185.2|2183.5|2183.2|46
1620982200000|2021-05-14 08:50:00|2184.8|2184.5|2184.7|2184.4|2185.6|2185.3|2184.6|2184.3|48
1620982500000|2021-05-14 08:55:00|2184.9|2184.6|2184.4|2184.1|2185|2184.7|2184|2183.7|34
1620982800000|2021-05-14 09:00:00|2184.5|2184.2|2185.2|2184.9|2186.3|2186|2184.3|2184|79
1620983100000|2021-05-14 09:05:00|2185.8|2185.5|2186.4|2186.1|2187|2186.7|2185.4|2185.1|39
1620983400000|2021-05-14 09:10:00|2186.7|2186.4|2186.5|2186.2|2188.5|2188.2|2186.5|2186.2|198
1620983700000|2021-05-14 09:15:00|2186.3|2186|2187.4|2187.1|2188.4|2188.1|2186.2|2185.9|114
1620984000000|2021-05-14 09:20:00|2187.6|2187.3|2185.9|2185.6|2187.9|2187.6|2185.9|2185.6|38
1620984300000|2021-05-14 09:25:00|2186.1|2185.8|2186|2185.7|2187.1|2186.8|2186|2185.7|90
1620984600000|2021-05-14 09:30:00|2185.9|2185.6|2185.9|2185.6|2186.6|2186.3|2185.2|2184.9|82
1620984900000|2021-05-14 09:35:00|2186.1|2185.8|2187|2186.7|2187.5|2187.2|2185.6|2185.3|121
1620985200000|2021-05-14 09:40:00|2186.7|2186.4|2187.6|2187.3|2187.6|2187.3|2186.2|2185.9|84
1620985500000|2021-05-14 09:45:00|2187.7|2187.4|2188.3|2188|2188.3|2188|2186.8|2186.5|181
1620985800000|2021-05-14 09:50:00|2187.8|2187.5|2186.8|2186.5|2188.5|2188.2|2186.6|2186.3|73
1620986100000|2021-05-14 09:55:00|2187|2186.7|2186.7|2186.4|2187.2|2186.9|2185.4|2185.1|57
1620986400000|2021-05-14 10:00:00|2187|2186.7|2186.9|2186.6|2187.5|2187.2|2186|2185.7|37
1620986700000|2021-05-14 10:05:00|2186.7|2186.4|2185.9|2185.6|2186.8|2186.5|2185.2|2184.9|80
1620987000000|2021-05-14 10:10:00|2185.5|2185.2|2183.5|2183.2|2186|2185.7|2181|2180.7|389
1620987300000|2021-05-14 10:15:00|2183.1|2182.8|2184.1|2183.8|2184.1|2183.8|2182.9|2182.6|59
1620987600000|2021-05-14 10:20:00|2184|2183.7|2184.4|2184.1|2185.2|2184.9|2183.9|2183.6|39
1620987900000|2021-05-14 10:25:00|2184.6|2184.3|2185.2|2184.9|2185.8|2185.5|2184.4|2184.1|36
1620988200000|2021-05-14 10:30:00|2185|2184.7|2185|2184.7|2186|2185.7|2184.1|2183.8|115
1620988500000|2021-05-14 10:35:00|2185.1|2184.8|2184.1|2183.8|2185.1|2184.8|2183.2|2182.9|57
1620988800000|2021-05-14 10:40:00|2184.3|2184|2183.9|2183.6|2185.5|2185.2|2183.9|2183.6|50
1620989100000|2021-05-14 10:45:00|2183.8|2183.5|2185.7|2185.4|2185.7|2185.4|2183.8|2183.5|24
1620989400000|2021-05-14 10:50:00|2185.9|2185.6|2186.2|2185.9|2186.4|2186.1|2185.6|2185.3|43
1620989700000|2021-05-14 10:55:00|2186.3|2186|2184.4|2184.1|2186.9|2186.6|2184.3|2184|40
1620990000000|2021-05-14 11:00:00|2184|2183.7|2186.8|2186.5|2187|2186.7|2183.4|2183.1|144
1620990300000|2021-05-14 11:05:00|2187.2|2186.9|2187.2|2186.9|2187.9|2187.6|2186.3|2186|94
1620990600000|2021-05-14 11:10:00|2187.3|2187|2186.8|2186.5|2187.3|2187|2186.4|2186.1|44
1620990900000|2021-05-14 11:15:00|2187|2186.7|2187.3|2187|2187.8|2187.5|2186|2185.7|238
1620991200000|2021-05-14 11:20:00|2187.5|2187.2|2187.5|2187.2|2188.8|2188.5|2187.4|2187.1|79
1620991500000|2021-05-14 11:25:00|2187.7|2187.4|2188.9|2188.6|2189.2|2188.9|2187.6|2187.3|110
1620991800000|2021-05-14 11:30:00|2189|2188.7|2188.5|2188.2|2189.8|2189.5|2188|2187.7|238
1620992100000|2021-05-14 11:35:00|2187.9|2187.6|2187.3|2187|2188.6|2188.3|2187.2|2186.9|67
1620992400000|2021-05-14 11:40:00|2187.9|2187.6|2187.5|2187.2|2188.6|2188.3|2187.4|2187.1|251
1620992700000|2021-05-14 11:45:00|2187.6|2187.3|2186.7|2186.4|2188.1|2187.8|2186.6|2186.3|145
1620993000000|2021-05-14 11:50:00|2187|2186.7|2188.3|2188|2188.4|2188.1|2187|2186.7|100
1620993300000|2021-05-14 11:55:00|2188.4|2188.1|2189.3|2189|2189.9|2189.6|2188.2|2187.9|136
1620993600000|2021-05-14 12:00:00|2189.5|2189.2|2190.4|2190.1|2192.1|2191.8|2189.4|2189.1|385
1620993900000|2021-05-14 12:05:00|2190.7|2190.4|2189.1|2188.8|2190.8|2190.5|2188.6|2188.3|159
1620994200000|2021-05-14 12:10:00|2189.2|2188.9|2187.9|2187.6|2189.9|2189.6|2187.9|2187.6|246
1620994500000|2021-05-14 12:15:00|2188|2187.7|2187.4|2187.1|2188.2|2187.9|2186.9|2186.6|171
1620994800000|2021-05-14 12:20:00|2187.5|2187.2|2187.4|2187.1|2188.1|2187.8|2187.1|2186.8|199
1620995100000|2021-05-14 12:25:00|2187.2|2186.9|2184.7|2184.4|2187.7|2187.4|2184.6|2184.3|382
1620995400000|2021-05-14 12:30:00|2184.6|2184.3|2182.5|2182.2|2184.6|2184.3|2180.6|2180.3|1172
1620995700000|2021-05-14 12:35:00|2181.9|2181.6|2181.3|2181|2183.7|2183.4|2179.2|2178.9|564
1620996000000|2021-05-14 12:40:00|2181.7|2181.4|2182.1|2181.8|2182.7|2182.4|2180.7|2180.4|338
1620996300000|2021-05-14 12:45:00|2182|2181.7|2185.1|2184.8|2185.1|2184.8|2181.8|2181.5|526
1620996600000|2021-05-14 12:50:00|2185|2184.7|2185.8|2185.5|2186.5|2186.2|2183.6|2183.3|249
1620996900000|2021-05-14 12:55:00|2185.7|2185.4|2186.2|2185.9|2187.6|2187.3|2185.7|2185.4|308
1620997200000|2021-05-14 13:00:00|2186.4|2186.1|2185.6|2185.3|2186.5|2186.2|2185.4|2185.1|303
1620997500000|2021-05-14 13:05:00|2185.7|2185.4|2187.6|2187.3|2188.5|2188.2|2185.7|2185.4|528
1620997800000|2021-05-14 13:10:00|2187.5|2187.2|2185.4|2185.1|2187.5|2187.2|2184.9|2184.6|460
1620998100000|2021-05-14 13:15:00|2185.5|2185.2|2185.5|2185.2|2187.8|2187.5|2185.3|2185|496
1620998400000|2021-05-14 13:20:00|2186.1|2185.8|2189.3|2189|2190.5|2190.2|2186.1|2185.8|621
1620998700000|2021-05-14 13:25:00|2189.5|2189.2|2192.7|2192.4|2193|2192.7|2188.8|2188.5|1244
1620999000000|2021-05-14 13:30:00|2192.6|2192.3|2189.5|2189.2|2193.2|2192.9|2182.3|2182|7240
1620999300000|2021-05-14 13:35:00|2189.9|2189.6|2185.2|2184.9|2190.5|2190.2|2184|2183.7|3586
1620999600000|2021-05-14 13:40:00|2185.6|2185.3|2193|2192.7|2193|2192.7|2183.5|2183.2|3736
1620999900000|2021-05-14 13:45:00|2193.4|2193.1|2190.5|2190.2|2195.2|2194.9|2189.9|2189.6|4958
1621000200000|2021-05-14 13:50:00|2190.6|2190.3|2195|2194.7|2197.3|2197|2189.2|2188.9|3373
1621000500000|2021-05-14 13:55:00|2194.9|2194.6|2201.7|2201.4|2203.1|2202.8|2193.6|2193.3|3580
1621000800000|2021-05-14 14:00:00|2201.6|2201.3|2206|2205.7|2206.6|2206.3|2199.5|2199.2|4042
1621001100000|2021-05-14 14:05:00|2205.8|2205.5|2206.7|2206.4|2208|2207.7|2203.6|2203.3|4254
1621001400000|2021-05-14 14:10:00|2206.8|2206.5|2208.1|2207.8|2209.5|2209.2|2205.4|2205.1|3195
1621001700000|2021-05-14 14:15:00|2208.4|2208.1|2203.8|2203.5|2208.6|2208.3|2202.6|2202.3|3775
1621002000000|2021-05-14 14:20:00|2203.7|2203.4|2206.9|2206.6|2208|2207.7|2203.4|2203.1|2353
1621002300000|2021-05-14 14:25:00|2207.3|2207|2208.5|2208.2|2212.7|2212.4|2206.8|2206.5|2752
1621002600000|2021-05-14 14:30:00|2208.4|2208.1|2211.8|2211.5|2213.5|2213.2|2208.3|2208|2486
1621002900000|2021-05-14 14:35:00|2212|2211.7|2209.6|2209.3|2212.2|2211.9|2207.1|2206.8|2492
1621003200000|2021-05-14 14:40:00|2209.8|2209.5|2208|2207.7|2212.8|2212.5|2207.6|2207.3|4602
1621003500000|2021-05-14 14:45:00|2208.3|2208|2212.8|2212.5|2213.5|2213.2|2208.3|2208|1955
1621003800000|2021-05-14 14:50:00|2213|2212.7|2212.7|2212.4|2213.8|2213.5|2211.3|2211|1453
1621004100000|2021-05-14 14:55:00|2212.8|2212.5|2211.4|2211.1|2213.4|2213.1|2208.1|2207.8|1804
1621004400000|2021-05-14 15:00:00|2211.3|2211|2205.9|2205.6|2211.6|2211.3|2205.7|2205.4|1888
1621004700000|2021-05-14 15:05:00|2206.3|2206|2205|2204.7|2209.6|2209.3|2204.8|2204.5|2410
1621005000000|2021-05-14 15:10:00|2204.7|2204.4|2206.5|2206.2|2208.6|2208.3|2204.6|2204.3|2594
1621005300000|2021-05-14 15:15:00|2206.7|2206.4|2208.1|2207.8|2208.9|2208.6|2206.7|2206.4|2857
1621005600000|2021-05-14 15:20:00|2208.2|2207.9|2203.5|2203.2|2208.2|2207.9|2203.1|2202.8|2621
1621005900000|2021-05-14 15:25:00|2203.6|2203.3|2200.7|2200.4|2204.1|2203.8|2200.1|2199.8|2511
1621006200000|2021-05-14 15:30:00|2200.9|2200.6|2204.7|2204.4|2204.9|2204.6|2200.6|2200.3|950
1621006500000|2021-05-14 15:35:00|2204.6|2204.3|2206.2|2205.9|2206.8|2206.5|2204.3|2204|1076
1621006800000|2021-05-14 15:40:00|2206.3|2206|2204.3|2204|2206.8|2206.5|2203.9|2203.6|989
1621007100000|2021-05-14 15:45:00|2204.6|2204.3|2206.9|2206.6|2207.7|2207.4|2204|2203.7|1172
1621007400000|2021-05-14 15:50:00|2206.7|2206.4|2207.7|2207.4|2208.4|2208.1|2205.2|2204.9|935
1621007700000|2021-05-14 15:55:00|2207.6|2207.3|2208.5|2208.2|2209.1|2208.8|2207.2|2206.9|698
1621008000000|2021-05-14 16:00:00|2208.3|2208|2211.2|2210.9|2211.3|2211|2208.1|2207.8|896
1621008300000|2021-05-14 16:05:00|2211.5|2211.2|2211.2|2210.9|2213.4|2213.1|2211.1|2210.8|1967
1621008600000|2021-05-14 16:10:00|2211.5|2211.2|2212.9|2212.6|2213.2|2212.9|2211.5|2211.2|871
1621008900000|2021-05-14 16:15:00|2213|2212.7|2212|2211.7|2213.2|2212.9|2211.4|2211.1|988
1621009200000|2021-05-14 16:20:00|2212.2|2211.9|2210.2|2209.9|2212.7|2212.4|2209.2|2208.9|1157
1621009500000|2021-05-14 16:25:00|2210.1|2209.8|2211.3|2211|2211.4|2211.1|2210.1|2209.8|780
1621009800000|2021-05-14 16:30:00|2211.4|2211.1|2211|2210.7|2212.7|2212.4|2210.9|2210.6|1038
1621010100000|2021-05-14 16:35:00|2210.9|2210.6|2210.1|2209.8|2210.9|2210.6|2208.3|2208|1226
1621010400000|2021-05-14 16:40:00|2210|2209.7|2209.7|2209.4|2211.9|2211.6|2209.7|2209.4|760
1621010700000|2021-05-14 16:45:00|2209.9|2209.6|2212.4|2212.1|2213.1|2212.8|2209.1|2208.8|924
1621011000000|2021-05-14 16:50:00|2212.3|2212|2211.1|2210.8|2213.3|2213|2210.8|2210.5|566
1621011300000|2021-05-14 16:55:00|2211.3|2211|2212.6|2212.3|2213.3|2213|2210.9|2210.6|533
1621011600000|2021-05-14 17:00:00|2212.5|2212.2|2212.2|2211.9|2214.2|2213.9|2211.5|2211.2|952
1621011900000|2021-05-14 17:05:00|2212.3|2212|2212.3|2212|2212.8|2212.5|2211.2|2210.9|692
1621012200000|2021-05-14 17:10:00|2212.1|2211.8|2212.7|2212.4|2212.8|2212.5|2210.4|2210.1|771
1621012500000|2021-05-14 17:15:00|2212.6|2212.3|2212.5|2212.2|2213.3|2213|2211.8|2211.5|573
1621012800000|2021-05-14 17:20:00|2212.6|2212.3|2214|2213.7|2214.5|2214.2|2212.5|2212.2|678
1621013100000|2021-05-14 17:25:00|2213.9|2213.6|2215.3|2215|2215.4|2215.1|2213.9|2213.6|1050
1621013400000|2021-05-14 17:30:00|2215.2|2214.9|2213.4|2213.1|2216.4|2216.1|2212.2|2211.9|3217
1621013700000|2021-05-14 17:35:00|2213.6|2213.3|2213|2212.7|2214.8|2214.5|2212.5|2212.2|1739
1621014000000|2021-05-14 17:40:00|2212.9|2212.6|2213.8|2213.5|2214.3|2214|2212.5|2212.2|2936
1621014300000|2021-05-14 17:45:00|2213.7|2213.4|2214.3|2214|2214.4|2214.1|2212.4|2212.1|2208
1621014600000|2021-05-14 17:50:00|2214.4|2214.1|2214.8|2214.5|2215.7|2215.4|2214.2|2213.9|830
1621014900000|2021-05-14 17:55:00|2214.9|2214.6|2215.4|2215.1|2216.3|2216|2214.6|2214.3|754
1621015200000|2021-05-14 18:00:00|2215.5|2215.2|2217.4|2217.1|2217.9|2217.6|2213.6|2213.3|1161
1621015500000|2021-05-14 18:05:00|2217.5|2217.2|2217.7|2217.4|2218.5|2218.2|2216.9|2216.6|1040
1621015800000|2021-05-14 18:10:00|2217.8|2217.5|2221.7|2221.4|2222.4|2222.1|2217.6|2217.3|2126
1621016100000|2021-05-14 18:15:00|2221.5|2221.2|2220.7|2220.4|2222.1|2221.8|2220.4|2220.1|1019
1621016400000|2021-05-14 18:20:00|2220.6|2220.3|2220.9|2220.6|2221.7|2221.4|2220.3|2220|844
1621016700000|2021-05-14 18:25:00|2220.8|2220.5|2222.6|2222.3|2222.8|2222.5|2220.8|2220.5|712
1621017000000|2021-05-14 18:30:00|2222.7|2222.4|2224.5|2224.2|2224.8|2224.5|2222.6|2222.3|1263
1621017300000|2021-05-14 18:35:00|2224.4|2224.1|2221.7|2221.4|2224.4|2224.1|2221.5|2221.2|885
1621017600000|2021-05-14 18:40:00|2221.8|2221.5|2222.9|2222.6|2223.4|2223.1|2221.7|2221.4|723
1621017900000|2021-05-14 18:45:00|2222.8|2222.5|2223.6|2223.3|2223.8|2223.5|2222.4|2222.1|796
1621018200000|2021-05-14 18:50:00|2223.8|2223.5|2226.5|2226.2|2226.5|2226.2|2223.5|2223.2|1505
1621018500000|2021-05-14 18:55:00|2226.6|2226.3|2228.6|2228.3|2228.7|2228.4|2225.4|2225.1|1737
1621018800000|2021-05-14 19:00:00|2228.7|2228.4|2224.5|2224.2|2228.8|2228.5|2221.3|2221|1772
1621019100000|2021-05-14 19:05:00|2224.4|2224.1|2224.5|2224.2|2225.5|2225.2|2222.7|2222.4|895
1621019400000|2021-05-14 19:10:00|2224.6|2224.3|2225.9|2225.6|2226.5|2226.2|2223.8|2223.5|882
1621019700000|2021-05-14 19:15:00|2225.8|2225.5|2225.5|2225.2|2226.8|2226.5|2225.4|2225.1|835
1621020000000|2021-05-14 19:20:00|2225.3|2225|2224.1|2223.8|2227.5|2227.2|2223.8|2223.5|981
1621020300000|2021-05-14 19:25:00|2224.2|2223.9|2223.4|2223.1|2224.7|2224.4|2220.7|2220.4|1792
1621020600000|2021-05-14 19:30:00|2223.3|2223|2221.1|2220.8|2224.8|2224.5|2220.1|2219.8|2238
1621020900000|2021-05-14 19:35:00|2221|2220.7|2220.4|2220.1|2221.4|2221.1|2219.3|2219|1894
1621021200000|2021-05-14 19:40:00|2220.3|2220|2219.8|2219.5|2221.3|2221|2218.5|2218.2|2208
1621021500000|2021-05-14 19:45:00|2219.7|2219.4|2222.7|2222.4|2224|2223.7|2219.5|2219.2|2159
1621021800000|2021-05-14 19:50:00|2222.5|2222.2|2227.1|2226.8|2227.1|2226.8|2222|2221.7|3113
1621022100000|2021-05-14 19:55:00|2227|2226.7|2224.7|2224.4|2227|2226.7|2222.7|2222.4|11025
1621022400000|2021-05-14 20:00:00|2224.6|2224.3|2227.2|2226.9|2227.4|2227.1|2222|2221.7|4481
1621022700000|2021-05-14 20:05:00|2227.3|2227|2228.3|2228|2229.6|2229.3|2226.8|2226.5|1420
1621023000000|2021-05-14 20:10:00|2228.4|2228.1|2226.3|2225.5|2228.9|2228.6|2225.7|2225.4|1220
1621023300000|2021-05-14 20:15:00|2226.2|2225.4|2226.5|2225.7|2226.5|2225.7|2225.9|2225.1|0
1621023600000|2021-05-14 20:20:00|2226.4|2225.6|2226.2|2225.4|2226.5|2225.7|2225.9|2225.1|0
1621023900000|2021-05-14 20:25:00|2226.3|2225.5|2226|2225.2|2226.3|2225.5|2226|2225.2|0
1621024200000|2021-05-14 20:30:00|2225.7|2225.4|2225.6|2225.3|2226.9|2226.6|2225.2|2224.9|353
1621024500000|2021-05-14 20:35:00|2225.5|2225.2|2225.8|2225.5|2226.4|2226.1|2224.9|2224.6|347
1621024800000|2021-05-14 20:40:00|2225.7|2225.4|2226.4|2226.1|2226.4|2226.1|2225.6|2225.3|108
1621025100000|2021-05-14 20:45:00|2226.1|2225.8|2226.6|2226.3|2227.3|2227|2225.9|2225.6|173
1621025400000|2021-05-14 20:50:00|2226.5|2226.2|2227.1|2226.8|2227.2|2226.9|2225.9|2225.6|155
1621025700000|2021-05-14 20:55:00|2227.2|2226.9|2227.1|2226.3|2227.4|2227.1|2224.4|2224.1|202
1621202400000|2021-05-16 22:00:00|2227|2226.2|2225.7|2225.4|2227.8|2227.5|2223.8|2223.5|217
1621202700000|2021-05-16 22:05:00|2225.5|2225.2|2227.5|2227.2|2228.1|2227.8|2225.5|2225.2|96
1621203000000|2021-05-16 22:10:00|2228.2|2227.9|2228.6|2228.3|2228.6|2228.3|2226.6|2226.3|113
1621203300000|2021-05-16 22:15:00|2228.4|2228.1|2227.1|2226.8|2228.6|2228.3|2227|2226.7|49
1621203600000|2021-05-16 22:20:00|2226.9|2226.6|2227.2|2226.9|2227.8|2227.5|2226|2225.7|62
1621203900000|2021-05-16 22:25:00|2226.8|2226.5|2226.6|2226.3|2226.9|2226.6|2226.3|2226|19
1621204200000|2021-05-16 22:30:00|2227|2226.7|2226.3|2226|2227.3|2227|2226.2|2225.9|23
1621204500000|2021-05-16 22:35:00|2226.6|2226.3|2227|2226.7|2227.2|2226.9|2226|2225.7|22
1621204800000|2021-05-16 22:40:00|2227.1|2226.8|2227.9|2227.6|2228.8|2228.5|2227.1|2226.8|103
1621205100000|2021-05-16 22:45:00|2228.1|2227.8|2227.5|2227.2|2228.3|2228|2227.2|2226.9|27
1621205400000|2021-05-16 22:50:00|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2225.9|2225.6|44
1621205700000|2021-05-16 22:55:00|2227.2|2226.9|2225.7|2225.4|2227.2|2226.9|2225.5|2225.2|27
1621206000000|2021-05-16 23:00:00|2225.4|2225.1|2225.8|2225.5|2225.8|2225.5|2224.2|2223.9|42
1621206300000|2021-05-16 23:05:00|2226|2225.7|2225.6|2225.3|2226.5|2226.2|2225.4|2225.1|10
1621206600000|2021-05-16 23:10:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2
1621206900000|2021-05-16 23:15:00|2225.6|2225.3|2224.9|2224.6|2225.6|2225.3|2224.5|2224.2|24
1621207200000|2021-05-16 23:20:00|2225|2224.7|2225.3|2225|2225.7|2225.4|2224.5|2224.2|21
1621207500000|2021-05-16 23:25:00|2225.2|2224.9|2225.1|2224.8|2225.7|2225.4|2224.7|2224.4|12
1621207800000|2021-05-16 23:30:00|2224.7|2224.4|2223.4|2223.1|2224.7|2224.4|2223.4|2223.1|40
1621208100000|2021-05-16 23:35:00|2223.2|2222.9|2223.6|2223.3|2223.6|2223.3|2222.6|2222.3|44
1621208400000|2021-05-16 23:40:00|2223.9|2223.6|2224.5|2224.2|2225.6|2225.3|2223.8|2223.5|36
1621208700000|2021-05-16 23:45:00|2224.3|2224|2223.3|2223|2224.3|2224|2222.7|2222.4|38
1621209000000|2021-05-16 23:50:00|2223.4|2223.1|2224.4|2224.1|2225|2224.7|2223.2|2222.9|29
1621209300000|2021-05-16 23:55:00|2224.3|2224|2223.4|2223.1|2224.3|2224|2222.7|2222.4|26
1621209600000|2021-05-17 00:00:00|2223.3|2223|2221.2|2220.9|2223.9|2223.6|2220.5|2220.2|99
1621209900000|2021-05-17 00:05:00|2220.7|2220.4|2221.3|2221|2221.5|2221.2|2220.7|2220.4|17
1621210200000|2021-05-17 00:10:00|2221|2220.7|2219.7|2219.4|2221|2220.7|2218.7|2218.4|67
1621210500000|2021-05-17 00:15:00|2219.4|2219.1|2217.8|2217.5|2220.1|2219.8|2216.6|2216.3|205
1621210800000|2021-05-17 00:20:00|2218|2217.7|2217.8|2217.5|2218.5|2218.2|2217.2|2216.9|44
1621211100000|2021-05-17 00:25:00|2217.5|2217.2|2215.3|2215|2218|2217.7|2215|2214.7|104
1621211400000|2021-05-17 00:30:00|2215.2|2214.9|2216.8|2216.5|2217.1|2216.8|2215|2214.7|105
1621211700000|2021-05-17 00:35:00|2216.9|2216.6|2215.3|2215|2216.9|2216.6|2214.4|2214.1|90
1621212000000|2021-05-17 00:40:00|2215|2214.7|2215.4|2215.1|2216|2215.7|2214.6|2214.3|46
1621212300000|2021-05-17 00:45:00|2215.5|2215.2|2217|2216.7|2217.8|2217.5|2215.4|2215.1|83
1621212600000|2021-05-17 00:50:00|2216.6|2216.3|2216.4|2216.1|2217.8|2217.5|2216.2|2215.9|50
1621212900000|2021-05-17 00:55:00|2216.3|2216|2217|2216.7|2217.4|2217.1|2216.3|2216|25
1621213200000|2021-05-17 01:00:00|2216.7|2216.4|2218.1|2217.8|2218.2|2217.9|2215.8|2215.5|59
1621213500000|2021-05-17 01:05:00|2218.4|2218.1|2218.7|2218.4|2219.6|2219.3|2217.7|2217.4|72
1621213800000|2021-05-17 01:10:00|2218.6|2218.3|2219.1|2218.8|2219.6|2219.3|2218.4|2218.1|76
1621214100000|2021-05-17 01:15:00|2218.6|2218.3|2218.2|2217.9|2218.6|2218.3|2217|2216.7|41
1621214400000|2021-05-17 01:20:00|2217.9|2217.6|2217.8|2217.5|2219.6|2219.3|2217.5|2217.2|59
1621214700000|2021-05-17 01:25:00|2218.2|2217.9|2218.4|2218.1|2219|2218.7|2218|2217.7|13
1621215000000|2021-05-17 01:30:00|2219|2218.7|2220.2|2219.9|2220.4|2220.1|2218.4|2218.1|31
1621215300000|2021-05-17 01:35:00|2219.8|2219.5|2221.2|2220.9|2221.6|2221.3|2219.4|2219.1|51
1621215600000|2021-05-17 01:40:00|2221.5|2221.2|2219|2218.7|2221.6|2221.3|2219|2218.7|57
1621215900000|2021-05-17 01:45:00|2219.3|2219|2219.3|2219|2219.6|2219.3|2218.5|2218.2|23
1621216200000|2021-05-17 01:50:00|2219.7|2219.4|2219.8|2219.5|2220.2|2219.9|2218.5|2218.2|27
1621216500000|2021-05-17 01:55:00|2219.9|2219.6|2217.7|2217.4|2220.2|2219.9|2217.7|2217.4|35
1621216800000|2021-05-17 02:00:00|2217.5|2217.2|2218.8|2218.5|2219|2218.7|2216.6|2216.3|57
1621217100000|2021-05-17 02:05:00|2218.6|2218.3|2219.5|2219.2|2219.7|2219.4|2218.6|2218.3|13
1621217400000|2021-05-17 02:10:00|2219.7|2219.4|2218.7|2218.4|2220.7|2220.4|2218.7|2218.4|27
1621217700000|2021-05-17 02:15:00|2218.6|2218.3|2217.8|2217.5|2218.8|2218.5|2217|2216.7|25
1621218000000|2021-05-17 02:20:00|2217.7|2217.4|2216.6|2216.3|2218|2217.7|2216.3|2216|27
1621218300000|2021-05-17 02:25:00|2216.8|2216.5|2216|2215.7|2217|2216.7|2215.7|2215.4|72
1621218600000|2021-05-17 02:30:00|2215.7|2215.4|2217|2216.7|2217|2216.7|2215.5|2215.2|25
1621218900000|2021-05-17 02:35:00|2217.1|2216.8|2218.2|2217.9|2219|2218.7|2216.8|2216.5|28
1621219200000|2021-05-17 02:40:00|2218.6|2218.3|2218.1|2217.8|2218.6|2218.3|2217.9|2217.6|6
1621219500000|2021-05-17 02:45:00|2218.3|2218|2217.1|2216.8|2218.7|2218.4|2217|2216.7|35
1621219800000|2021-05-17 02:50:00|2217.5|2217.2|2217.9|2217.6|2218.1|2217.8|2217.2|2216.9|16
1621220100000|2021-05-17 02:55:00|2217.1|2216.8|2219.3|2219|2219.3|2219|2217|2216.7|22
1621220400000|2021-05-17 03:00:00|2218.8|2218.5|2218.4|2218.1|2218.8|2218.5|2218|2217.7|12
1621220700000|2021-05-17 03:05:00|2219.4|2219.1|2217.3|2217|2219.6|2219.3|2217.3|2217|32
1621221000000|2021-05-17 03:10:00|2217.9|2217.6|2216|2215.7|2218.1|2217.8|2216|2215.7|24
1621221300000|2021-05-17 03:15:00|2215.8|2215.5|2216.7|2216.4|2217|2216.7|2215.8|2215.5|38
1621221600000|2021-05-17 03:20:00|2216.8|2216.5|2214.3|2214|2217.1|2216.8|2213.9|2213.6|120
1621221900000|2021-05-17 03:25:00|2214.2|2213.9|2214.9|2214.6|2215.9|2215.6|2213.8|2213.5|32
1621222200000|2021-05-17 03:30:00|2214.7|2214.4|2215.5|2215.2|2215.5|2215.2|2213.5|2213.2|56
1621222500000|2021-05-17 03:35:00|2215.8|2215.5|2215.4|2215.1|2216|2215.7|2215.4|2215.1|20
1621222800000|2021-05-17 03:40:00|2215.1|2214.8|2216.4|2216.1|2216.7|2216.4|2215.1|2214.8|18
1621223100000|2021-05-17 03:45:00|2216.6|2216.3|2216.1|2215.8|2216.6|2216.3|2215.4|2215.1|9
1621223400000|2021-05-17 03:50:00|2216.5|2216.2|2215.4|2215.1|2216.5|2216.2|2215.4|2215.1|7
1621223700000|2021-05-17 03:55:00|2215.2|2214.9|2214.1|2213.8|2215.2|2214.9|2213.9|2213.6|15
1621224000000|2021-05-17 04:00:00|2214.5|2214.2|2214|2213.7|2215.4|2215.1|2213.9|2213.6|83
1621224300000|2021-05-17 04:05:00|2214.2|2213.9|2214.8|2214.5|2215.6|2215.3|2214.2|2213.9|15
1621224600000|2021-05-17 04:10:00|2215.2|2214.9|2216.2|2215.9|2216.2|2215.9|2215.2|2214.9|46
1621224900000|2021-05-17 04:15:00|2216.3|2216|2218.3|2218|2218.3|2218|2216.3|2216|83
1621225200000|2021-05-17 04:20:00|2217.9|2217.6|2217.8|2217.5|2218.1|2217.8|2217.7|2217.4|9
1621225500000|2021-05-17 04:25:00|2217.6|2217.3|2217.2|2216.9|2217.8|2217.5|2217|2216.7|10
1621225800000|2021-05-17 04:30:00|2216.8|2216.5|2218.5|2218.2|2218.5|2218.2|2216.8|2216.5|22
1621226100000|2021-05-17 04:35:00|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2217.6|2217.3|21
1621226400000|2021-05-17 04:40:00|2219.1|2218.8|2219|2218.7|2220.2|2219.9|2218.9|2218.6|67
1621226700000|2021-05-17 04:45:00|2219.1|2218.8|2217.5|2217.2|2219.2|2218.9|2217.5|2217.2|32
1621227000000|2021-05-17 04:50:00|2217.3|2217|2216.8|2216.5|2218.5|2218.2|2216.8|2216.5|58
1621227300000|2021-05-17 04:55:00|2217|2216.7|2216.9|2216.6|2217.3|2217|2216.4|2216.1|58
1621227600000|2021-05-17 05:00:00|2217.2|2216.9|2217.9|2217.6|2218.7|2218.4|2216.3|2216|26
1621227900000|2021-05-17 05:05:00|2218.5|2218.2|2220.3|2220|2220.3|2220|2218.3|2218|37
1621228200000|2021-05-17 05:10:00|2220|2219.7|2219.1|2218.8|2221|2220.7|2219.1|2218.8|54
1621228500000|2021-05-17 05:15:00|2219.4|2219.1|2218.2|2217.9|2219.9|2219.6|2217.9|2217.6|25
1621228800000|2021-05-17 05:20:00|2219|2218.7|2219.5|2219.2|2220|2219.7|2219|2218.7|29
1621229100000|2021-05-17 05:25:00|2218.5|2218.2|2219|2218.7|2219.5|2219.2|2218.5|2218.2|36
1621229400000|2021-05-17 05:30:00|2219.3|2219|2219.4|2219.1|2220.1|2219.8|2218.7|2218.4|34
1621229700000|2021-05-17 05:35:00|2219|2218.7|2219.8|2219.5|2220.3|2220|2219|2218.7|28
1621230000000|2021-05-17 05:40:00|2219.4|2219.1|2220.2|2219.9|2222|2221.7|2219.4|2219.1|154
1621230300000|2021-05-17 05:45:00|2219.9|2219.6|2218.7|2218.4|2219.9|2219.6|2218.7|2218.4|27
1621230600000|2021-05-17 05:50:00|2218.6|2218.3|2219.9|2219.6|2220.4|2220.1|2218.6|2218.3|34
1621230900000|2021-05-17 05:55:00|2219.3|2219|2217.7|2217.4|2220.1|2219.8|2217.6|2217.3|34
1621231200000|2021-05-17 06:00:00|2217.5|2217.2|2216.6|2216.3|2218.5|2218.2|2216.6|2216.3|84
1621231500000|2021-05-17 06:05:00|2217.7|2217.4|2218.2|2217.9|2218.9|2218.6|2217.4|2217.1|23
1621231800000|2021-05-17 06:10:00|2218|2217.7|2219.4|2219.1|2219.4|2219.1|2218|2217.7|26
1621232100000|2021-05-17 06:15:00|2218.9|2218.6|2218.4|2218.1|2219.3|2219|2217.9|2217.6|21
1621232400000|2021-05-17 06:20:00|2219.4|2219.1|2219.3|2219|2220.4|2220.1|2219|2218.7|40
1621232700000|2021-05-17 06:25:00|2219.6|2219.3|2218.3|2218|2219.6|2219.3|2217.9|2217.6|20
1621233000000|2021-05-17 06:30:00|2217.7|2217.4|2217.8|2217.5|2219.1|2218.8|2217.7|2217.4|20
1621233300000|2021-05-17 06:35:00|2217.9|2217.6|2218.8|2218.5|2219.5|2219.2|2217.9|2217.6|58
1621233600000|2021-05-17 06:40:00|2218.5|2218.2|2217.8|2217.5|2218.6|2218.3|2217.8|2217.5|17
1621233900000|2021-05-17 06:45:00|2217.6|2217.3|2218.1|2217.8|2218.2|2217.9|2217.2|2216.9|42
1621234200000|2021-05-17 06:50:00|2218.2|2217.9|2219.1|2218.8|2219.2|2218.9|2218|2217.7|15
1621234500000|2021-05-17 06:55:00|2219.7|2219.4|2220.1|2219.8|2220.1|2219.8|2219.7|2219.4|18
1621234800000|2021-05-17 07:00:00|2219.9|2219.6|2222.7|2222.4|2222.9|2222.6|2219.1|2218.8|195
1621235100000|2021-05-17 07:05:00|2222.3|2222|2222.3|2222|2223.5|2223.2|2222.1|2221.8|89
1621235400000|2021-05-17 07:10:00|2222.5|2222.2|2220.4|2220.1|2223.9|2223.6|2220.4|2220.1|300
1621235700000|2021-05-17 07:15:00|2220.2|2219.9|2216.1|2215.8|2220.2|2219.9|2215.6|2215.3|266
1621236000000|2021-05-17 07:20:00|2216.3|2216|2215.7|2215.4|2216.7|2216.4|2215.5|2215.2|211
1621236300000|2021-05-17 07:25:00|2215.9|2215.6|2216.7|2216.4|2217.6|2217.3|2215.9|2215.6|74
1621236600000|2021-05-17 07:30:00|2216.6|2216.3|2215.9|2215.6|2217.9|2217.6|2215.5|2215.2|163
1621236900000|2021-05-17 07:35:00|2216.3|2216|2215|2214.7|2217|2216.7|2214.8|2214.5|80
1621237200000|2021-05-17 07:40:00|2215.3|2215|2212.7|2212.4|2215.3|2215|2211.7|2211.4|152
1621237500000|2021-05-17 07:45:00|2212.3|2212|2212.1|2211.8|2213.2|2212.9|2211|2210.7|106
1621237800000|2021-05-17 07:50:00|2212.4|2212.1|2213.1|2212.8|2214.4|2214.1|2212|2211.7|55
1621238100000|2021-05-17 07:55:00|2212.9|2212.6|2213.9|2213.6|2214.7|2214.4|2212.9|2212.6|42
1621238400000|2021-05-17 08:00:00|2214.3|2214|2216.4|2216.1|2217|2216.7|2214|2213.7|174
1621238700000|2021-05-17 08:05:00|2216.9|2216.6|2216.3|2216|2216.9|2216.6|2215.2|2214.9|36
1621239000000|2021-05-17 08:10:00|2216.7|2216.4|2214.8|2214.5|2216.7|2216.4|2214.4|2214.1|46
1621239300000|2021-05-17 08:15:00|2215.6|2215.3|2215.8|2215.5|2215.9|2215.6|2214.7|2214.4|25
1621239600000|2021-05-17 08:20:00|2215.6|2215.3|2217.5|2217.2|2217.7|2217.4|2215.4|2215.1|48
1621239900000|2021-05-17 08:25:00|2217.1|2216.8|2216.3|2216|2217.2|2216.9|2216.2|2215.9|33
1621240200000|2021-05-17 08:30:00|2216.5|2216.2|2216.4|2216.1|2217.1|2216.8|2216.3|2216|23
1621240500000|2021-05-17 08:35:00|2216.2|2215.9|2216.4|2216.1|2217|2216.7|2215.9|2215.6|177
1621240800000|2021-05-17 08:40:00|2216.5|2216.2|2217.3|2217|2217.4|2217.1|2216|2215.7|62
1621241100000|2021-05-17 08:45:00|2217.4|2217.1|2217|2216.7|2217.4|2217.1|2216.6|2216.3|11
1621241400000|2021-05-17 08:50:00|2217.2|2216.9|2217.2|2216.9|2217.6|2217.3|2216.9|2216.6|21
1621241700000|2021-05-17 08:55:00|2216.9|2216.6|2216.9|2216.6|2217.2|2216.9|2216.7|2216.4|15
1621242000000|2021-05-17 09:00:00|2217.1|2216.8|2216|2215.7|2217.1|2216.8|2215.5|2215.2|31
1621242300000|2021-05-17 09:05:00|2216.1|2215.8|2216|2215.7|2216.5|2216.2|2215.2|2214.9|26
1621242600000|2021-05-17 09:10:00|2216.3|2216|2215.6|2215.3|2216.8|2216.5|2215.6|2215.3|17
1621242900000|2021-05-17 09:15:00|2215.7|2215.4|2215.5|2215.2|2216.4|2216.1|2215|2214.7|32
1621243200000|2021-05-17 09:20:00|2215.1|2214.8|2217.3|2217|2217.3|2217|2215.1|2214.8|35
1621243500000|2021-05-17 09:25:00|2217.1|2216.8|2217.4|2217.1|2217.4|2217.1|2216.3|2216|28
1621243800000|2021-05-17 09:30:00|2217|2216.7|2216.2|2215.9|2217|2216.7|2215.8|2215.5|65
1621244100000|2021-05-17 09:35:00|2216|2215.7|2215.5|2215.2|2216.7|2216.4|2215.4|2215.1|25
1621244400000|2021-05-17 09:40:00|2215.4|2215.1|2213.7|2213.4|2215.4|2215.1|2213.1|2212.8|156
1621244700000|2021-05-17 09:45:00|2213.5|2213.2|2214.9|2214.6|2215.5|2215.2|2213.5|2213.2|18
1621245000000|2021-05-17 09:50:00|2214.7|2214.4|2213.6|2213.3|2214.7|2214.4|2213.2|2212.9|51
1621245300000|2021-05-17 09:55:00|2213.4|2213.1|2213.7|2213.4|2213.8|2213.5|2213|2212.7|17
1621245600000|2021-05-17 10:00:00|2213.1|2212.8|2211.7|2211.4|2213.2|2212.9|2211.4|2211.1|85
1621245900000|2021-05-17 10:05:00|2211.8|2211.5|2210.8|2210.5|2212.4|2212.1|2210.7|2210.4|131
1621246200000|2021-05-17 10:10:00|2210.5|2210.2|2210.1|2209.8|2211.2|2210.9|2210|2209.7|125
1621246500000|2021-05-17 10:15:00|2210|2209.7|2208.2|2207.9|2210.5|2210.2|2207.7|2207.4|185
1621246800000|2021-05-17 10:20:00|2209.1|2208.8|2206.6|2206.3|2209.1|2208.8|2206.2|2205.9|288
1621247100000|2021-05-17 10:25:00|2206.4|2206.1|2206.1|2205.8|2207.2|2206.9|2206.1|2205.8|181
1621247400000|2021-05-17 10:30:00|2206|2205.7|2207|2206.7|2207.5|2207.2|2206|2205.7|151
1621247700000|2021-05-17 10:35:00|2206.9|2206.6|2206.6|2206.3|2207.2|2206.9|2205.8|2205.5|114
1621248000000|2021-05-17 10:40:00|2206.4|2206.1|2205.9|2205.6|2206.6|2206.3|2205.9|2205.6|89
1621248300000|2021-05-17 10:45:00|2206.2|2205.9|2206.7|2206.4|2206.8|2206.5|2205.6|2205.3|104
1621248600000|2021-05-17 10:50:00|2206.8|2206.5|2206.3|2206|2207.6|2207.3|2206.3|2206|47
1621248900000|2021-05-17 10:55:00|2206.8|2206.5|2205.6|2205.3|2206.8|2206.5|2204.6|2204.3|120
1621249200000|2021-05-17 11:00:00|2205.1|2204.8|2205.4|2205.1|2205.9|2205.6|2204.3|2204|221
1621249500000|2021-05-17 11:05:00|2205.3|2205|2207.7|2207.4|2207.7|2207.4|2205|2204.7|117
1621249800000|2021-05-17 11:10:00|2207.5|2207.2|2206.3|2206|2207.7|2207.4|2206|2205.7|123
1621250100000|2021-05-17 11:15:00|2206.2|2205.9|2208.5|2208.2|2208.5|2208.2|2206|2205.7|128
1621250400000|2021-05-17 11:20:00|2208.4|2208.1|2206.6|2206.3|2209.9|2209.6|2206.4|2206.1|332
1621250700000|2021-05-17 11:25:00|2206.2|2205.9|2205.1|2204.8|2206.5|2206.2|2204.4|2204.1|423
1621251000000|2021-05-17 11:30:00|2205.2|2204.9|2206|2205.7|2206|2205.7|2204.6|2204.3|132
1621251300000|2021-05-17 11:35:00|2205.9|2205.6|2205.7|2205.4|2206.7|2206.4|2205.5|2205.2|80
1621251600000|2021-05-17 11:40:00|2205.4|2205.1|2203.6|2203.3|2206.1|2205.8|2202.6|2202.3|264
1621251900000|2021-05-17 11:45:00|2203.4|2203.1|2202.4|2202.1|2203.4|2203.1|2201.1|2200.8|570
1621252200000|2021-05-17 11:50:00|2202.3|2202|2202.4|2202.1|2203.6|2203.3|2201.6|2201.3|189
1621252500000|2021-05-17 11:55:00|2202.6|2202.3|2203.4|2203.1|2204.2|2203.9|2202.1|2201.8|159
1621252800000|2021-05-17 12:00:00|2203.3|2203|2204.5|2204.2|2205|2204.7|2201.7|2201.4|199
1621253100000|2021-05-17 12:05:00|2204.6|2204.3|2205|2204.7|2205.4|2205.1|2203.9|2203.6|205
1621253400000|2021-05-17 12:10:00|2205.1|2204.8|2202.6|2202.3|2205.3|2205|2202.1|2201.8|257
1621253700000|2021-05-17 12:15:00|2202.3|2202|2202.5|2202.2|2203.1|2202.8|2201.1|2200.8|255
1621254000000|2021-05-17 12:20:00|2202.8|2202.5|2204.8|2204.5|2205.7|2205.4|2202.8|2202.5|346
1621254300000|2021-05-17 12:25:00|2204.7|2204.4|2204.8|2204.5|2205.1|2204.8|2203.4|2203.1|167
1621254600000|2021-05-17 12:30:00|2204.5|2204.2|2206.5|2206.2|2206.5|2206.2|2204.1|2203.8|194
1621254900000|2021-05-17 12:35:00|2206.6|2206.3|2207.7|2207.4|2208.8|2208.5|2206.4|2206.1|327
1621255200000|2021-05-17 12:40:00|2207.8|2207.5|2208.6|2208.3|2208.8|2208.5|2207.6|2207.3|120
1621255500000|2021-05-17 12:45:00|2208.8|2208.5|2206.6|2206.3|2209.4|2209.1|2206.3|2206|455
1621255800000|2021-05-17 12:50:00|2206.8|2206.5|2208.4|2208.1|2209|2208.7|2206.6|2206.3|189
1621256100000|2021-05-17 12:55:00|2208.3|2208|2209.3|2209|2210.5|2210.2|2208|2207.7|297
1621256400000|2021-05-17 13:00:00|2209.2|2208.9|2210.6|2210.3|2210.6|2210.3|2208.8|2208.5|255
1621256700000|2021-05-17 13:05:00|2210.5|2210.2|2212|2211.7|2212.3|2212|2210.2|2209.9|388
1621257000000|2021-05-17 13:10:00|2211.9|2211.6|2210.5|2210.2|2212|2211.7|2210|2209.7|308
1621257300000|2021-05-17 13:15:00|2210.8|2210.5|2210.2|2209.9|2210.9|2210.6|2209.4|2209.1|331
1621257600000|2021-05-17 13:20:00|2210.3|2210|2210.8|2210.5|2211.3|2211|2210.1|2209.8|509
1621257900000|2021-05-17 13:25:00|2210.5|2210.2|2211.1|2210.8|2211.1|2210.8|2209.6|2209.3|751
1621258200000|2021-05-17 13:30:00|2210.8|2210.5|2211.3|2211|2213.8|2213.5|2204.2|2203.9|6740
1621258500000|2021-05-17 13:35:00|2211.4|2211.1|2216.8|2216.5|2218.8|2218.5|2210.3|2210|5383
1621258800000|2021-05-17 13:40:00|2216.7|2216.4|2209.9|2209.6|2219.6|2219.3|2209.6|2209.3|3802
1621259100000|2021-05-17 13:45:00|2209.7|2209.4|2206.9|2206.6|2215.6|2215.3|2206.5|2206.2|4062
1621259400000|2021-05-17 13:50:00|2207|2206.7|2199.6|2199.3|2209|2208.7|2196.2|2195.9|4765
1621259700000|2021-05-17 13:55:00|2198.9|2198.6|2198|2197.7|2201.2|2200.9|2196.7|2196.4|5460
1621260000000|2021-05-17 14:00:00|2197.6|2197.3|2197.5|2197.2|2198.5|2198.2|2192.2|2191.9|3658
1621260300000|2021-05-17 14:05:00|2197.7|2197.4|2202.5|2202.2|2205.7|2205.4|2197.5|2197.2|6432
1621260600000|2021-05-17 14:10:00|2201.9|2201.6|2206.7|2206.4|2209.5|2209.2|2199.9|2199.6|4513
1621260900000|2021-05-17 14:15:00|2206.8|2206.5|2212.1|2211.8|2213.3|2213|2202.8|2202.5|2850
1621261200000|2021-05-17 14:20:00|2212.2|2211.9|2210.4|2210.1|2213.8|2213.5|2209.8|2209.5|2023
1621261500000|2021-05-17 14:25:00|2210.6|2210.3|2201|2200.7|2214|2213.7|2201|2200.7|3279
1621261800000|2021-05-17 14:30:00|2201.4|2201.1|2197.2|2196.9|2202.4|2202.1|2196.3|2196|3019
1621262100000|2021-05-17 14:35:00|2197.1|2196.8|2213.2|2212.9|2214.9|2214.6|2196.9|2196.6|2496
1621262400000|2021-05-17 14:40:00|2213.4|2213.1|2214.6|2214.3|2216.5|2216.2|2211|2210.7|4200
1621262700000|2021-05-17 14:45:00|2214.9|2214.6|2219.2|2218.9|2219.2|2218.9|2213|2212.7|3450
1621263000000|2021-05-17 14:50:00|2219.4|2219.1|2216.8|2216.5|2220|2219.7|2215.4|2215.1|1357
1621263300000|2021-05-17 14:55:00|2216.5|2216.2|2213.2|2212.9|2217|2216.7|2211.2|2210.9|1652
1621263600000|2021-05-17 15:00:00|2213.1|2212.8|2210.2|2209.9|2215|2214.7|2205.7|2205.4|2060
1621263900000|2021-05-17 15:05:00|2209.8|2209.5|2206.8|2206.5|2212.8|2212.5|2205.4|2205.1|1251
1621264200000|2021-05-17 15:10:00|2206.6|2206.3|2211.9|2211.6|2212.2|2211.9|2203.1|2202.8|3570
1621264500000|2021-05-17 15:15:00|2211.8|2211.5|2210.6|2210.3|2214.8|2214.5|2209.6|2209.3|1282
1621264800000|2021-05-17 15:20:00|2210.7|2210.4|2212|2211.7|2214.4|2214.1|2210.5|2210.2|1308
1621265100000|2021-05-17 15:25:00|2212.2|2211.9|2212.2|2211.9|2215.3|2215|2211.2|2210.9|1661
1621265400000|2021-05-17 15:30:00|2212.4|2212.1|2211.7|2211.4|2214.1|2213.8|2208.4|2208.1|1108
1621265700000|2021-05-17 15:35:00|2211.9|2211.6|2213.6|2213.3|2216.6|2216.3|2211.9|2211.6|1807
1621266000000|2021-05-17 15:40:00|2213.5|2213.2|2214|2213.7|2216|2215.7|2211.8|2211.5|1300
1621266300000|2021-05-17 15:45:00|2213.7|2213.4|2211.4|2211.1|2216|2215.7|2210.5|2210.2|1082
1621266600000|2021-05-17 15:50:00|2211.3|2211|2207.9|2207.6|2211.9|2211.6|2206.1|2205.8|1660
1621266900000|2021-05-17 15:55:00|2208|2207.7|2206|2205.7|2208|2207.7|2204|2203.7|1030
1621267200000|2021-05-17 16:00:00|2205.7|2205.4|2207.5|2207.2|2207.9|2207.6|2203.7|2203.4|1267
1621267500000|2021-05-17 16:05:00|2207.3|2207|2206.1|2205.8|2208|2207.7|2205.3|2205|875
1621267800000|2021-05-17 16:10:00|2206|2205.7|2204.3|2204|2208.2|2207.9|2204.3|2204|1228
1621268100000|2021-05-17 16:15:00|2204.4|2204.1|2207.7|2207.4|2209.4|2209.1|2202.9|2202.6|838
1621268400000|2021-05-17 16:20:00|2207.6|2207.3|2209.9|2209.6|2210.1|2209.8|2207|2206.7|1106
1621268700000|2021-05-17 16:25:00|2209.7|2209.4|2211.4|2211.1|2211.8|2211.5|2208.9|2208.6|809
1621269000000|2021-05-17 16:30:00|2211.3|2211|2212.8|2212.5|2213.1|2212.8|2209.5|2209.2|895
1621269300000|2021-05-17 16:35:00|2212.6|2212.3|2215|2214.7|2215.2|2214.9|2212.6|2212.3|796
1621269600000|2021-05-17 16:40:00|2215.2|2214.9|2215.9|2215.6|2216.7|2216.4|2214.9|2214.6|957
1621269900000|2021-05-17 16:45:00|2216|2215.7|2215|2214.7|2216.5|2216.2|2214.7|2214.4|842
1621270200000|2021-05-17 16:50:00|2214.9|2214.6|2215.6|2215.3|2216.1|2215.8|2213.9|2213.6|628
1621270500000|2021-05-17 16:55:00|2215.5|2215.2|2214.9|2214.6|2215.6|2215.3|2214|2213.7|739
1621270800000|2021-05-17 17:00:00|2214.8|2214.5|2216.9|2216.6|2217.7|2217.4|2214.8|2214.5|899
1621271100000|2021-05-17 17:05:00|2216.8|2216.5|2214.5|2214.2|2217.2|2216.9|2214.5|2214.2|463
1621271400000|2021-05-17 17:10:00|2214.7|2214.4|2214.1|2213.8|2216.1|2215.8|2213.3|2213|815
1621271700000|2021-05-17 17:15:00|2214.4|2214.1|2211.5|2211.2|2215.3|2215|2210.5|2210.2|904
1621272000000|2021-05-17 17:20:00|2211.3|2211|2211.6|2211.3|2212.5|2212.2|2209.1|2208.8|934
1621272300000|2021-05-17 17:25:00|2211.4|2211.1|2211.9|2211.6|2212.9|2212.6|2210.3|2210|591
1621272600000|2021-05-17 17:30:00|2212|2211.7|2210.1|2209.8|2212.5|2212.2|2208.3|2208|736
1621272900000|2021-05-17 17:35:00|2210.3|2210|2212|2211.7|2214.8|2214.5|2210.2|2209.9|718
1621273200000|2021-05-17 17:40:00|2212.1|2211.8|2209.5|2209.2|2212.3|2212|2206.6|2206.3|884
1621273500000|2021-05-17 17:45:00|2209.7|2209.4|2213.7|2213.4|2214.2|2213.9|2208.3|2208|1431
1621273800000|2021-05-17 17:50:00|2214|2213.7|2212.9|2212.6|2214.1|2213.8|2211.5|2211.2|775
1621274100000|2021-05-17 17:55:00|2212.8|2212.5|2214.1|2213.8|2215.7|2215.4|2211.8|2211.5|1283
1621274400000|2021-05-17 18:00:00|2213.9|2213.6|2215.8|2215.5|2216.2|2215.9|2212.9|2212.6|1372
1621274700000|2021-05-17 18:05:00|2215.5|2215.2|2215.7|2215.4|2216.6|2216.3|2214.7|2214.4|685
1621275000000|2021-05-17 18:10:00|2215.9|2215.6|2215.8|2215.5|2217.3|2217|2214.2|2213.9|525
1621275300000|2021-05-17 18:15:00|2215.9|2215.6|2216.7|2216.4|2217.3|2217|2214.8|2214.5|464
1621275600000|2021-05-17 18:20:00|2216.6|2216.3|2217.3|2217|2219.7|2219.4|2216.1|2215.8|1137
1621275900000|2021-05-17 18:25:00|2217.5|2217.2|2217.1|2216.8|2218.3|2218|2216|2215.7|533
1621276200000|2021-05-17 18:30:00|2217|2216.7|2218|2217.7|2219.9|2219.6|2216.8|2216.5|767
1621276500000|2021-05-17 18:35:00|2218.2|2217.9|2212.6|2212.3|2218.4|2218.1|2212.1|2211.8|820
1621276800000|2021-05-17 18:40:00|2212.4|2212.1|2213.7|2213.4|2214.8|2214.5|2212.3|2212|661
1621277100000|2021-05-17 18:45:00|2213.9|2213.6|2215.8|2215.5|2216|2215.7|2212.7|2212.4|671
1621277400000|2021-05-17 18:50:00|2215.1|2214.8|2220.3|2220|2220.4|2220.1|2215|2214.7|1171
1621277700000|2021-05-17 18:55:00|2220.2|2219.9|2220|2219.7|2220.8|2220.5|2218.9|2218.6|975
1621278000000|2021-05-17 19:00:00|2220.3|2220|2221.6|2221.3|2222.1|2221.8|2218.7|2218.4|856
1621278300000|2021-05-17 19:05:00|2221.7|2221.4|2223|2222.7|2223.7|2223.4|2220.9|2220.6|1172
1621278600000|2021-05-17 19:10:00|2222.8|2222.5|2220.3|2220|2223.1|2222.8|2220.2|2219.9|1140
1621278900000|2021-05-17 19:15:00|2220.5|2220.2|2220.5|2220.2|2221.7|2221.4|2219|2218.7|1029
1621279200000|2021-05-17 19:20:00|2220.4|2220.1|2220.4|2220.1|2221.4|2221.1|2219.1|2218.8|741
1621279500000|2021-05-17 19:25:00|2220.3|2220|2221.5|2221.2|2222|2221.7|2219.1|2218.8|1143
1621279800000|2021-05-17 19:30:00|2221.7|2221.4|2223.8|2223.5|2224.3|2224|2221.1|2220.8|1613
1621280100000|2021-05-17 19:35:00|2223.9|2223.6|2222.5|2222.2|2224|2223.7|2220.5|2220.2|1229
1621280400000|2021-05-17 19:40:00|2222.7|2222.4|2225.2|2224.9|2226.7|2226.4|2222.1|2221.8|2296
1621280700000|2021-05-17 19:45:00|2225.1|2224.8|2225|2224.7|2227.1|2226.8|2224.5|2224.2|1362
1621281000000|2021-05-17 19:50:00|2225.4|2225.1|2225.9|2225.6|2227|2226.7|2224.2|2223.9|2084
1621281300000|2021-05-17 19:55:00|2225.7|2225.4|2227.2|2226.9|2227.9|2227.6|2224.4|2224.1|6788
1621281600000|2021-05-17 20:00:00|2227.4|2227.1|2229.4|2229.1|2230.3|2230|2225|2224.7|2870
1621281900000|2021-05-17 20:05:00|2229.7|2229.4|2228.3|2228|2230.4|2230.1|2228.1|2227.8|1449
1621282200000|2021-05-17 20:10:00|2228.4|2228.1|2228.2|2227.4|2228.9|2228.6|2227|2226.7|839
1621282500000|2021-05-17 20:15:00|2228.3|2227.5|2228.4|2227.6|2228.5|2227.7|2228|2227.2|1
1621282800000|2021-05-17 20:20:00|2228.3|2227.5|2228.1|2227.3|2228.4|2227.6|2228|2227.2|0
1621283100000|2021-05-17 20:25:00|2228.2|2227.4|2228.1|2227.3|2228.2|2227.4|2228|2227.2|0
1621283400000|2021-05-17 20:30:00|2228.2|2227.8|2229|2228.7|2229.1|2228.8|2227.7|2227.4|132
1621283700000|2021-05-17 20:35:00|2228.9|2228.6|2228.5|2228.2|2229.5|2229.2|2228.4|2228.1|158
1621284000000|2021-05-17 20:40:00|2228.4|2228.1|2229.4|2229.1|2229.7|2229.4|2228.1|2227.8|43
1621284300000|2021-05-17 20:45:00|2229.3|2229|2230|2229.7|2230|2229.7|2229.3|2229|71
1621284600000|2021-05-17 20:50:00|2229.9|2229.6|2229.9|2229.6|2230.4|2230.1|2229.6|2229.3|66
1621284900000|2021-05-17 20:55:00|2229.8|2229.5|2229|2228.2|2230|2229.7|2228.6|2228.1|209
1621285200000|2021-05-17 21:00:00|2229.1|2228.3|2229.4|2228.6|2229.4|2228.6|2229.1|2228.3|0
1621285500000|2021-05-17 21:05:00|2229.3|2228.5|2229.3|2228.5|2229.3|2228.5|2229.1|2228.3|0
1621285800000|2021-05-17 21:10:00|2229.2|2228.4|2229.4|2228.6|2229.4|2228.6|2229.1|2228.3|0
1621286100000|2021-05-17 21:15:00|2229.3|2228.5|2229.2|2228.4|2229.3|2228.5|2229.2|2228.4|0
1621286400000|2021-05-17 21:20:00|2229.3|2228.5|2229.4|2228.6|2229.4|2228.6|2229.3|2228.5|0
1621286700000|2021-05-17 21:25:00|2229.3|2228.5|2229.4|2228.6|2229.4|2228.6|2229.3|2228.5|0
1621287000000|2021-05-17 21:30:00|2229.3|2228.5|2229.4|2228.6|2229.4|2228.6|2229.3|2228.5|0
1621287300000|2021-05-17 21:35:00|2229.3|2228.5|2229.2|2228.4|2229.4|2228.6|2229.2|2228.4|0
1621287600000|2021-05-17 21:40:00|2229.1|2228.3|2229.1|2228.3|2229.1|2228.3|2229.1|2228.3|0
1621287900000|2021-05-17 21:45:00|2229|2228.2|2229|2228.2|2229.1|2228.3|2228.9|2228.1|0
1621288200000|2021-05-17 21:50:00|2228.9|2228.1|2228.9|2228.1|2228.9|2228.1|2228.8|2228|0
1621288500000|2021-05-17 21:55:00|2229|2228.2|2229.1|2228.3|2229.1|2228.3|2228.8|2228|0
1621288800000|2021-05-17 22:00:00|2229|2228.7|2229.8|2229.5|2230.2|2229.9|2227.9|2227.6|73
1621289100000|2021-05-17 22:05:00|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.3|2229|34
1621289400000|2021-05-17 22:10:00|2230|2229.7|2230|2229.7|2230.3|2230|2229.7|2229.4|26
1621289700000|2021-05-17 22:15:00|2230.2|2229.9|2229.8|2229.5|2230.3|2230|2229.7|2229.4|20
1621290000000|2021-05-17 22:20:00|2229.7|2229.4|2230.3|2230|2230.5|2230.2|2229.7|2229.4|16
1621290300000|2021-05-17 22:25:00|2230.2|2229.9|2229.4|2229.1|2230.5|2230.2|2229.4|2229.1|66
1621290600000|2021-05-17 22:30:00|2229.3|2229|2229.2|2228.9|2229.3|2229|2228.9|2228.6|23
1621290900000|2021-05-17 22:35:00|2229.3|2229|2228|2227.7|2229.8|2229.5|2227.8|2227.5|139
1621291200000|2021-05-17 22:40:00|2228.1|2227.8|2227.4|2227.1|2228.4|2228.1|2226.5|2226.2|195
1621291500000|2021-05-17 22:45:00|2227.5|2227.2|2226.6|2226.3|2227.9|2227.6|2226.6|2226.3|31
1621291800000|2021-05-17 22:50:00|2226.7|2226.4|2226.7|2226.4|2227.5|2227.2|2226.6|2226.3|75
1621292100000|2021-05-17 22:55:00|2226.8|2226.5|2226.4|2226.1|2227.4|2227.1|2226.4|2226.1|65
1621292400000|2021-05-17 23:00:00|2226.6|2226.3|2227.3|2227|2227.9|2227.6|2226.4|2226.1|95
1621292700000|2021-05-17 23:05:00|2227.2|2226.9|2228.2|2227.9|2228.3|2228|2227.2|2226.9|54
1621293000000|2021-05-17 23:10:00|2228.1|2227.8|2228.8|2228.5|2228.8|2228.5|2227.9|2227.6|17
1621293300000|2021-05-17 23:15:00|2228.7|2228.4|2228.3|2228|2228.7|2228.4|2228.2|2227.9|19
1621293600000|2021-05-17 23:20:00|2228.4|2228.1|2228.5|2228.2|2228.6|2228.3|2228.2|2227.9|11
1621293900000|2021-05-17 23:25:00|2228.8|2228.5|2229.9|2229.6|2230.2|2229.9|2228.5|2228.2|123
1621294200000|2021-05-17 23:30:00|2230.1|2229.8|2229.1|2228.8|2230.1|2229.8|2229.1|2228.8|160
1621294500000|2021-05-17 23:35:00|2229.3|2229|2229.1|2228.8|2229.4|2229.1|2228.8|2228.5|32
1621294800000|2021-05-17 23:40:00|2229.4|2229.1|2230|2229.7|2230.3|2230|2229.1|2228.8|209
1621295100000|2021-05-17 23:45:00|2230.2|2229.9|2231.4|2231.1|2231.4|2231.1|2230|2229.7|110
1621295400000|2021-05-17 23:50:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2230.7|2230.4|66
1621295700000|2021-05-17 23:55:00|2231.7|2231.4|2232.3|2232|2232.4|2232.1|2231.6|2231.3|47
1621296000000|2021-05-18 00:00:00|2232|2231.7|2231.4|2231.1|2232.6|2232.3|2231.3|2231|83
1621296300000|2021-05-18 00:05:00|2231.6|2231.3|2231.4|2231.1|2232|2231.7|2230.8|2230.5|57
1621296600000|2021-05-18 00:10:00|2231.1|2230.8|2230.5|2230.2|2231.1|2230.8|2229.8|2229.5|126
1621296900000|2021-05-18 00:15:00|2230.1|2229.8|2233.5|2233.2|2233.6|2233.3|2230.1|2229.8|92
1621297200000|2021-05-18 00:20:00|2233.2|2232.9|2232.8|2232.5|2233.6|2233.3|2232.3|2232|35
1621297500000|2021-05-18 00:25:00|2232.9|2232.6|2232.6|2232.3|2233.1|2232.8|2232.4|2232.1|30
1621297800000|2021-05-18 00:30:00|2232.8|2232.5|2231.9|2231.6|2233|2232.7|2231.6|2231.3|47
1621298100000|2021-05-18 00:35:00|2231.5|2231.2|2232.2|2231.9|2232.7|2232.4|2231.2|2230.9|45
1621298400000|2021-05-18 00:40:00|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2230.9|2230.6|47
1621298700000|2021-05-18 00:45:00|2231.6|2231.3|2232|2231.7|2232.9|2232.6|2231.6|2231.3|33
1621299000000|2021-05-18 00:50:00|2232.2|2231.9|2233.4|2233.1|2233.7|2233.4|2231.8|2231.5|73
1621299300000|2021-05-18 00:55:00|2232.9|2232.6|2233.9|2233.6|2234.2|2233.9|2232.9|2232.6|55
1621299600000|2021-05-18 01:00:00|2234.3|2234|2233.3|2233|2234.9|2234.6|2232.8|2232.5|86
1621299900000|2021-05-18 01:05:00|2232.9|2232.6|2233.3|2233|2233.3|2233|2231.7|2231.4|146
1621300200000|2021-05-18 01:10:00|2233.5|2233.2|2234|2233.7|2234|2233.7|2233|2232.7|45
1621300500000|2021-05-18 01:15:00|2234.1|2233.8|2234.4|2234.1|2234.5|2234.2|2233.4|2233.1|41
1621300800000|2021-05-18 01:20:00|2234.7|2234.4|2234.6|2234.3|2235.2|2234.9|2234.3|2234|46
1621301100000|2021-05-18 01:25:00|2235|2234.7|2234.9|2234.6|2235.4|2235.1|2234.3|2234|48
1621301400000|2021-05-18 01:30:00|2234.8|2234.5|2236.1|2235.8|2236.2|2235.9|2234.7|2234.4|65
1621301700000|2021-05-18 01:35:00|2235.9|2235.6|2235.6|2235.3|2236.3|2236|2234.8|2234.5|65
1621302000000|2021-05-18 01:40:00|2236.1|2235.8|2236.3|2236|2236.4|2236.1|2235.7|2235.4|16
1621302300000|2021-05-18 01:45:00|2236.4|2236.1|2236.4|2236.1|2237.2|2236.9|2236.1|2235.8|112
1621302600000|2021-05-18 01:50:00|2236.5|2236.2|2236.2|2235.9|2236.9|2236.6|2236.1|2235.8|31
1621302900000|2021-05-18 01:55:00|2236.1|2235.8|2236.6|2236.3|2237|2236.7|2236.1|2235.8|59
1621303200000|2021-05-18 02:00:00|2236.9|2236.6|2237.6|2237.3|2237.6|2237.3|2236.5|2236.2|43
1621303500000|2021-05-18 02:05:00|2237.4|2237.1|2237.2|2236.9|2237.9|2237.6|2236.7|2236.4|76
1621303800000|2021-05-18 02:10:00|2237.1|2236.8|2236.2|2235.9|2237.1|2236.8|2236.2|2235.9|29
1621304100000|2021-05-18 02:15:00|2236|2235.7|2235.1|2234.8|2236.3|2236|2235.1|2234.8|31
1621304400000|2021-05-18 02:20:00|2235|2234.7|2233.9|2233.6|2235.2|2234.9|2233.5|2233.2|44
1621304700000|2021-05-18 02:25:00|2233.8|2233.5|2233.5|2233.2|2234.9|2234.6|2232.6|2232.3|97
1621305000000|2021-05-18 02:30:00|2234.1|2233.8|2233.7|2233.4|2234.7|2234.4|2233.7|2233.4|19
1621305300000|2021-05-18 02:35:00|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233|2232.7|10
1621305600000|2021-05-18 02:40:00|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2233.7|2233.4|6
1621305900000|2021-05-18 02:45:00|2234|2233.7|2234.3|2234|2235.1|2234.8|2234|2233.7|10
1621306200000|2021-05-18 02:50:00|2234|2233.7|2233.7|2233.4|2234.2|2233.9|2233.7|2233.4|10
1621306500000|2021-05-18 02:55:00|2233.6|2233.3|2234.3|2234|2234.3|2234|2233.6|2233.3|3
1621306800000|2021-05-18 03:00:00|2234.1|2233.8|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|11
1621307100000|2021-05-18 03:05:00|2234.7|2234.4|2234.8|2234.5|2235.1|2234.8|2234.6|2234.3|5
1621307400000|2021-05-18 03:10:00|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|9
1621307700000|2021-05-18 03:15:00|2235.3|2235|2235.4|2235.1|2235.6|2235.3|2235.3|2235|9
1621308000000|2021-05-18 03:20:00|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.3|2235|4
1621308300000|2021-05-18 03:25:00|2235|2234.7|2234.7|2234.4|2235.2|2234.9|2234.7|2234.4|8
1621308600000|2021-05-18 03:30:00|2234.2|2233.9|2234.7|2234.4|2234.7|2234.4|2233.7|2233.4|26
1621308900000|2021-05-18 03:35:00|2234.8|2234.5|2235|2234.7|2235.4|2235.1|2234.8|2234.5|20
1621309200000|2021-05-18 03:40:00|||||||||2
1621309500000|2021-05-18 03:45:00|2234.9|2234.6|2235.1|2234.8|2235.3|2235|2234.8|2234.5|11
1621310100000|2021-05-18 03:55:00|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|3
1621310400000|2021-05-18 04:00:00|2234.9|2234.6|2234.5|2234.2|2234.9|2234.6|2234.5|2234.2|8
1621310700000|2021-05-18 04:05:00|2234.4|2234.1|2233.5|2233.2|2234.4|2234.1|2233.3|2233|23
1621311000000|2021-05-18 04:10:00|2233.4|2233.1|2233.7|2233.4|2234.2|2233.9|2233.4|2233.1|5
1621311300000|2021-05-18 04:15:00|2233.5|2233.2|2233.2|2232.9|2233.9|2233.6|2233.2|2232.9|19
1621311600000|2021-05-18 04:20:00|2232.9|2232.6|2232.6|2232.3|2233.1|2232.8|2232.6|2232.3|10
1621311900000|2021-05-18 04:25:00|2232.7|2232.4|2233.6|2233.3|2233.6|2233.3|2232.7|2232.4|5
1621312200000|2021-05-18 04:30:00|2233.5|2233.2|2234.4|2234.1|2234.5|2234.2|2233.5|2233.2|21
1621312500000|2021-05-18 04:35:00|2234|2233.7|2234.4|2234.1|2234.7|2234.4|2233.4|2233.1|63
1621312800000|2021-05-18 04:40:00|2235|2234.7|2234.5|2234.2|2235.2|2234.9|2234.5|2234.2|8
1621313100000|2021-05-18 04:45:00|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2233.4|2233.1|11
1621313400000|2021-05-18 04:50:00|2234.2|2233.9|2233.6|2233.3|2234.2|2233.9|2233.6|2233.3|2
1621313700000|2021-05-18 04:55:00|2233.8|2233.5|2234.4|2234.1|2234.4|2234.1|2233.8|2233.5|3
1621314300000|2021-05-18 05:05:00|2234.3|2234|2233.7|2233.4|2234.3|2234|2233.7|2233.4|4
1621314600000|2021-05-18 05:10:00|2234.2|2233.9|2234.2|2233.9|2234.9|2234.6|2234.2|2233.9|9
1621314900000|2021-05-18 05:15:00|2234.4|2234.1|2235|2234.7|2235.3|2235|2234.4|2234.1|15
1621315200000|2021-05-18 05:20:00|2234.9|2234.6|2236.2|2235.9|2236.2|2235.9|2234.9|2234.6|31
1621315500000|2021-05-18 05:25:00|2236.1|2235.8|2236.5|2236.2|2236.7|2236.4|2235.8|2235.5|52
1621315800000|2021-05-18 05:30:00|2236.7|2236.4|2236.2|2235.9|2236.7|2236.4|2235.5|2235.2|91
1621316100000|2021-05-18 05:35:00|2236|2235.7|2236.1|2235.8|2236.5|2236.2|2235.9|2235.6|19
1621316400000|2021-05-18 05:40:00|2236.4|2236.1|2235.8|2235.5|2236.4|2236.1|2235.8|2235.5|10
1621316700000|2021-05-18 05:45:00|2236|2235.7|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|64
1621317000000|2021-05-18 05:50:00|2235.8|2235.5|2236.4|2236.1|2236.6|2236.3|2235.6|2235.3|137
1621317300000|2021-05-18 05:55:00|2236.5|2236.2|2236.3|2236|2237.1|2236.8|2236.2|2235.9|77
1621317600000|2021-05-18 06:00:00|2235.6|2235.3|2236.9|2236.6|2237|2236.7|2235.6|2235.3|39
1621317900000|2021-05-18 06:05:00|2236.8|2236.5|2236.8|2236.5|2237.4|2237.1|2236.7|2236.4|44
1621318200000|2021-05-18 06:10:00|2236.9|2236.6|2238.4|2238.1|2238.4|2238.1|2236.9|2236.6|123
1621318500000|2021-05-18 06:15:00|2238.2|2237.9|2239.7|2239.4|2239.8|2239.5|2237.9|2237.6|210
1621318800000|2021-05-18 06:20:00|2239.9|2239.6|2240.2|2239.9|2240.5|2240.2|2239.1|2238.8|106
1621319100000|2021-05-18 06:25:00|2240.3|2240|2240.5|2240.2|2240.8|2240.5|2240.3|2240|92
1621319400000|2021-05-18 06:30:00|2240.4|2240.1|2239.5|2239.2|2240.5|2240.2|2239.3|2239|100
1621319700000|2021-05-18 06:35:00|2239.7|2239.4|2240.6|2240.3|2241.1|2240.8|2239.7|2239.4|141
1621320000000|2021-05-18 06:40:00|2240.8|2240.5|2240|2239.7|2240.8|2240.5|2239.9|2239.6|67
1621320300000|2021-05-18 06:45:00|2240.5|2240.2|2240.8|2240.5|2240.9|2240.6|2240.2|2239.9|69
1621320600000|2021-05-18 06:50:00|2240.6|2240.3|2240.4|2240.1|2241.9|2241.6|2240.4|2240.1|85
1621320900000|2021-05-18 06:55:00|2240.3|2240|2239|2238.7|2240.3|2240|2239|2238.7|63
1621321200000|2021-05-18 07:00:00|2238.8|2238.5|2238.6|2238.3|2239.9|2239.6|2238.2|2237.9|94
1621321500000|2021-05-18 07:05:00|2238.5|2238.2|2239.7|2239.4|2240.6|2240.3|2238.5|2238.2|123
1621321800000|2021-05-18 07:10:00|2239.4|2239.1|2238.1|2237.8|2240.1|2239.8|2237.8|2237.5|103
1621322100000|2021-05-18 07:15:00|2238|2237.7|2239.7|2239.4|2239.9|2239.6|2237.7|2237.4|166
1621322400000|2021-05-18 07:20:00|2239.4|2239.1|2238.7|2238.4|2239.8|2239.5|2238.7|2238.4|24
1621322700000|2021-05-18 07:25:00|2238.4|2238.1|2238.8|2238.5|2239.4|2239.1|2238.3|2238|50
1621323000000|2021-05-18 07:30:00|2238.7|2238.4|2238.5|2238.2|2239.6|2239.3|2237.6|2237.3|77
1621323300000|2021-05-18 07:35:00|2238.3|2238|2237.7|2237.4|2238.5|2238.2|2237.5|2237.2|60
1621323600000|2021-05-18 07:40:00|2237.9|2237.6|2236.8|2236.5|2237.9|2237.6|2236.4|2236.1|78
1621323900000|2021-05-18 07:45:00|2236.3|2236|2234.9|2234.6|2236.5|2236.2|2234.5|2234.2|178
1621324200000|2021-05-18 07:50:00|2235.1|2234.8|2235.3|2235|2235.3|2235|2234.5|2234.2|69
1621324500000|2021-05-18 07:55:00|2234.8|2234.5|2236.2|2235.9|2236.6|2236.3|2234.8|2234.5|53
1621324800000|2021-05-18 08:00:00|2236.4|2236.1|2237.1|2236.8|2237.1|2236.8|2235.4|2235.1|85
1621325100000|2021-05-18 08:05:00|2237.2|2236.9|2235|2234.7|2237.2|2236.9|2235|2234.7|57
1621325400000|2021-05-18 08:10:00|2234.7|2234.4|2235|2234.7|2235.6|2235.3|2233.6|2233.3|66
1621325700000|2021-05-18 08:15:00|2235.4|2235.1|2236.3|2236|2236.3|2236|2235.1|2234.8|31
1621326000000|2021-05-18 08:20:00|2236.1|2235.8|2235.8|2235.5|2236.5|2236.2|2235.1|2234.8|96
1621326300000|2021-05-18 08:25:00|2235|2234.7|2235.5|2235.2|2236|2235.7|2234.8|2234.5|41
1621326600000|2021-05-18 08:30:00|2235.1|2234.8|2235.7|2235.4|2235.9|2235.6|2234.8|2234.5|51
1621326900000|2021-05-18 08:35:00|2235.5|2235.2|2236|2235.7|2236.3|2236|2235.5|2235.2|34
1621327200000|2021-05-18 08:40:00|2235.7|2235.4|2235.1|2234.8|2235.7|2235.4|2235|2234.7|24
1621327500000|2021-05-18 08:45:00|2234.9|2234.6|2235.6|2235.3|2235.8|2235.5|2234.7|2234.4|40
1621327800000|2021-05-18 08:50:00|2235.5|2235.2|2234.4|2234.1|2235.5|2235.2|2233.8|2233.5|36
1621328100000|2021-05-18 08:55:00|2234|2233.7|2234.4|2234.1|2234.6|2234.3|2233.8|2233.5|64
1621328400000|2021-05-18 09:00:00|2234.2|2233.9|2235.4|2235.1|2235.4|2235.1|2234.2|2233.9|73
1621328700000|2021-05-18 09:05:00|2235.7|2235.4|2234.5|2234.2|2235.9|2235.6|2234.5|2234.2|28
1621329000000|2021-05-18 09:10:00|2234.2|2233.9|2234.5|2234.2|2235.1|2234.8|2234.2|2233.9|14
1621329300000|2021-05-18 09:15:00|2234.6|2234.3|2236.3|2236|2236.5|2236.2|2234.6|2234.3|35
1621329600000|2021-05-18 09:20:00|2236.6|2236.3|2236|2235.7|2236.7|2236.4|2235.7|2235.4|53
1621329900000|2021-05-18 09:25:00|2235.6|2235.3|2234.9|2234.6|2236.1|2235.8|2233.6|2233.3|73
1621330200000|2021-05-18 09:30:00|2234.5|2234.2|2233.5|2233.2|2234.5|2234.2|2232.8|2232.5|81
1621330500000|2021-05-18 09:35:00|2233.6|2233.3|2233.2|2232.9|2234|2233.7|2233.2|2232.9|40
1621330800000|2021-05-18 09:40:00|2233.5|2233.2|2233|2232.7|2233.6|2233.3|2232.6|2232.3|34
1621331100000|2021-05-18 09:45:00|2232.7|2232.4|2233.7|2233.4|2234.1|2233.8|2232.5|2232.2|50
1621331400000|2021-05-18 09:50:00|2233.5|2233.2|2234.8|2234.5|2235|2234.7|2233.5|2233.2|52
1621331700000|2021-05-18 09:55:00|2234.9|2234.6|2234|2233.7|2235.1|2234.8|2233.9|2233.6|98
1621332000000|2021-05-18 10:00:00|2234.1|2233.8|2236.2|2235.9|2236.5|2236.2|2234.1|2233.8|114
1621332300000|2021-05-18 10:05:00|2236.3|2236|2235.5|2235.2|2236.3|2236|2235.4|2235.1|36
1621332600000|2021-05-18 10:10:00|2235.6|2235.3|2234.3|2234|2235.6|2235.3|2234|2233.7|58
1621332900000|2021-05-18 10:15:00|2234.5|2234.2|2234.6|2234.3|2234.8|2234.5|2233.8|2233.5|25
1621333200000|2021-05-18 10:20:00|2234.5|2234.2|2234|2233.7|2234.5|2234.2|2233.3|2233|34
1621333500000|2021-05-18 10:25:00|2233.8|2233.5|2234.3|2234|2234.5|2234.2|2233.2|2232.9|35
1621333800000|2021-05-18 10:30:00|2234.4|2234.1|2234.8|2234.5|2235.3|2235|2234.4|2234.1|31
1621334100000|2021-05-18 10:35:00|2234.9|2234.6|2235.6|2235.3|2235.9|2235.6|2234.7|2234.4|45
1621334400000|2021-05-18 10:40:00|2235.4|2235.1|2234.7|2234.4|2235.7|2235.4|2234.6|2234.3|29
1621334700000|2021-05-18 10:45:00|2234.5|2234.2|2234.5|2234.2|2234.9|2234.6|2234.2|2233.9|57
1621335000000|2021-05-18 10:50:00|2234.3|2234|2235.1|2234.8|2235.4|2235.1|2233.4|2233.1|119
1621335300000|2021-05-18 10:55:00|2235.3|2235|2235.4|2235.1|2235.5|2235.2|2234.8|2234.5|58
1621335600000|2021-05-18 11:00:00|2235.3|2235|2236.2|2235.9|2236.8|2236.5|2235|2234.7|191
1621335900000|2021-05-18 11:05:00|2236.3|2236|2237|2236.7|2237.4|2237.1|2236.2|2235.9|201
1621336200000|2021-05-18 11:10:00|2237.2|2236.9|2237.4|2237.1|2238.3|2238|2236.7|2236.4|231
1621336500000|2021-05-18 11:15:00|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2236.5|2236.2|160
1621336800000|2021-05-18 11:20:00|2237.7|2237.4|2236.7|2236.4|2237.9|2237.6|2236.6|2236.3|155
1621337100000|2021-05-18 11:25:00|2236.6|2236.3|2233.6|2233.3|2236.6|2236.3|2231.6|2231.3|566
1621337400000|2021-05-18 11:30:00|2233.3|2233|2234.2|2233.9|2235|2234.7|2233.1|2232.8|119
1621337700000|2021-05-18 11:35:00|2234.1|2233.8|2234.3|2234|2234.9|2234.6|2234|2233.7|114
1621338000000|2021-05-18 11:40:00|2234.1|2233.8|2234.2|2233.9|2235.1|2234.8|2233.7|2233.4|160
1621338300000|2021-05-18 11:45:00|2234.3|2234|2235|2234.7|2235.4|2235.1|2234.1|2233.8|195
1621338600000|2021-05-18 11:50:00|2234.8|2234.5|2234.4|2234.1|2234.9|2234.6|2234.1|2233.8|72
1621338900000|2021-05-18 11:55:00|2233.9|2233.6|2232|2231.7|2234.1|2233.8|2232|2231.7|116
1621339200000|2021-05-18 12:00:00|2232.3|2232|2233.3|2233|2233.8|2233.5|2231.9|2231.6|200
1621339500000|2021-05-18 12:05:00|2233.5|2233.2|2234.3|2234|2234.3|2234|2232.5|2232.2|196
1621339800000|2021-05-18 12:10:00|2234.1|2233.8|2234.6|2234.3|2234.9|2234.6|2233.4|2233.1|204
1621340100000|2021-05-18 12:15:00|2234.7|2234.4|2234.1|2233.8|2234.7|2234.4|2233.7|2233.4|164
1621340400000|2021-05-18 12:20:00|2234|2233.7|2232.7|2232.4|2234|2233.7|2232.7|2232.4|114
1621340700000|2021-05-18 12:25:00|2232.2|2231.9|2232.6|2232.3|2232.9|2232.6|2231.1|2230.8|312
1621341000000|2021-05-18 12:30:00|2232.7|2232.4|2231.6|2231.3|2233|2232.7|2230|2229.7|283
1621341300000|2021-05-18 12:35:00|2231.4|2231.1|2229|2228.7|2231.5|2231.2|2228.2|2227.9|421
1621341600000|2021-05-18 12:40:00|2228.8|2228.5|2228.9|2228.6|2229.5|2229.2|2228.2|2227.9|184
1621341900000|2021-05-18 12:45:00|2228.7|2228.4|2227.2|2226.9|2229.4|2229.1|2227.2|2226.9|378
1621342200000|2021-05-18 12:50:00|2227.3|2227|2228.7|2228.4|2229|2228.7|2227.3|2227|207
1621342500000|2021-05-18 12:55:00|2228.5|2228.2|2229|2228.7|2229.2|2228.9|2228.4|2228.1|158
1621342800000|2021-05-18 13:00:00|2228.5|2228.2|2227|2226.7|2229|2228.7|2227|2226.7|334
1621343100000|2021-05-18 13:05:00|2227.2|2226.9|2228|2227.7|2228.4|2228.1|2226.7|2226.4|265
1621343400000|2021-05-18 13:10:00|2227.8|2227.5|2226.4|2226.1|2228.8|2228.5|2224.7|2224.4|557
1621343700000|2021-05-18 13:15:00|2226.6|2226.3|2227|2226.7|2227.2|2226.9|2225.9|2225.6|244
1621344000000|2021-05-18 13:20:00|2227.3|2227|2228.7|2228.4|2229|2228.7|2227.3|2227|422
1621344300000|2021-05-18 13:25:00|2228.5|2228.2|2227.3|2227|2228.7|2228.4|2227.2|2226.9|425
1621344600000|2021-05-18 13:30:00|2227.7|2227.4|2219.2|2218.9|2231.5|2231.2|2218.8|2218.5|5629
1621344900000|2021-05-18 13:35:00|2218.8|2218.5|2229.4|2229.1|2229.6|2229.3|2218.8|2218.5|3272
1621345200000|2021-05-18 13:40:00|2229.5|2229.2|2229.3|2229|2232.6|2232.3|2227.2|2226.9|4031
1621345500000|2021-05-18 13:45:00|2229.5|2229.2|2230.1|2229.8|2232.4|2232.1|2223.7|2223.4|4041
1621345800000|2021-05-18 13:50:00|2230.4|2230.1|2235.1|2234.8|2235.8|2235.5|2226.3|2226|3155
1621346100000|2021-05-18 13:55:00|2235.5|2235.2|2234.6|2234.3|2237.9|2237.6|2233.7|2233.4|2908
1621346400000|2021-05-18 14:00:00|2234.5|2234.2|2232.9|2232.6|2237|2236.7|2226.7|2226.4|3452
1621346700000|2021-05-18 14:05:00|2232.5|2232.2|2238.9|2238.6|2238.9|2238.6|2231.6|2231.3|2607
1621347000000|2021-05-18 14:10:00|2238.7|2238.4|2238.8|2238.5|2239.9|2239.6|2235.8|2235.5|2020
1621347300000|2021-05-18 14:15:00|2239.1|2238.8|2232.8|2232.5|2239.2|2238.9|2231.9|2231.6|1992
1621347600000|2021-05-18 14:20:00|2232.9|2232.6|2239.8|2239.5|2241.2|2240.9|2232.9|2232.6|2710
1621347900000|2021-05-18 14:25:00|2239.5|2239.2|2241.9|2241.6|2242.8|2242.5|2239.2|2238.9|2661
1621348200000|2021-05-18 14:30:00|2242|2241.7|2239.7|2239.4|2242.9|2242.6|2239|2238.7|1727
1621348500000|2021-05-18 14:35:00|2239.5|2239.2|2241.4|2241.1|2243.3|2243|2239.3|2239|1254
1621348800000|2021-05-18 14:40:00|2241.3|2241|2239.1|2238.8|2244.4|2244.1|2237.8|2237.5|3073
1621349100000|2021-05-18 14:45:00|2239.4|2239.1|2245.9|2245.6|2246.4|2246.1|2239|2238.7|4332
1621349400000|2021-05-18 14:50:00|2246.1|2245.8|2240.6|2240.3|2247.5|2247.2|2239.8|2239.5|2906
1621349700000|2021-05-18 14:55:00|2240.4|2240.1|2242.9|2242.6|2243.2|2242.9|2239.9|2239.6|1323
1621350000000|2021-05-18 15:00:00|2243.1|2242.8|2238.1|2237.8|2243.1|2242.8|2238.1|2237.8|2191
1621350300000|2021-05-18 15:05:00|2238|2237.7|2237.4|2237.1|2239|2238.7|2235.9|2235.6|1703
1621350600000|2021-05-18 15:10:00|2237.3|2237|2241.9|2241.6|2242.2|2241.9|2237.1|2236.8|1153
1621350900000|2021-05-18 15:15:00|2242|2241.7|2243.5|2243.2|2244.1|2243.8|2241.7|2241.4|2713
1621351200000|2021-05-18 15:20:00|2243.4|2243.1|2243.7|2243.4|2244.9|2244.6|2242.7|2242.4|785
1621351500000|2021-05-18 15:25:00|2243.6|2243.3|2242.6|2242.3|2244.7|2244.4|2242.6|2242.3|2866
1621351800000|2021-05-18 15:30:00|2242.7|2242.4|2235.2|2234.9|2243.4|2243.1|2234.4|2234.1|2225
1621352100000|2021-05-18 15:35:00|2235.3|2235|2238|2237.7|2239.3|2239|2234.8|2234.5|1470
1621352400000|2021-05-18 15:40:00|2238.2|2237.9|2239.1|2238.8|2239.2|2238.9|2234.3|2234|1283
1621352700000|2021-05-18 15:45:00|2239.4|2239.1|2241.5|2241.2|2241.9|2241.6|2238.6|2238.3|2572
1621353000000|2021-05-18 15:50:00|2241.6|2241.3|2236.9|2236.6|2241.6|2241.3|2235.7|2235.4|1055
1621353300000|2021-05-18 15:55:00|2236.8|2236.5|2237.7|2237.4|2239.6|2239.3|2236.7|2236.4|837
1621353600000|2021-05-18 16:00:00|2237.4|2237.1|2235.8|2235.5|2238.3|2238|2235.3|2235|891
1621353900000|2021-05-18 16:05:00|2235.6|2235.3|2236.2|2235.9|2237.1|2236.8|2233.3|2233|2209
1621354200000|2021-05-18 16:10:00|2235.9|2235.6|2237.1|2236.8|2238.7|2238.4|2235.7|2235.4|1181
1621354500000|2021-05-18 16:15:00|2236.8|2236.5|2235.4|2235.1|2237.3|2237|2234.7|2234.4|1661
1621354800000|2021-05-18 16:20:00|2235.5|2235.2|2238.5|2238.2|2238.5|2238.2|2234.6|2234.3|856
1621355100000|2021-05-18 16:25:00|2238.6|2238.3|2238.1|2237.8|2238.8|2238.5|2237.6|2237.3|674
1621355400000|2021-05-18 16:30:00|2238.2|2237.9|2239.6|2239.3|2239.8|2239.5|2237.7|2237.4|455
1621355700000|2021-05-18 16:35:00|2239.8|2239.5|2238.4|2238.1|2239.8|2239.5|2238.1|2237.8|309
1621356000000|2021-05-18 16:40:00|2238.2|2237.9|2238.7|2238.4|2239.7|2239.4|2238|2237.7|373
1621356300000|2021-05-18 16:45:00|2238.6|2238.3|2238.5|2238.2|2239.3|2239|2237.7|2237.4|316
1621356600000|2021-05-18 16:50:00|2238.6|2238.3|2240.2|2239.9|2240.2|2239.9|2238.4|2238.1|690
1621356900000|2021-05-18 16:55:00|2240.3|2240|2237.1|2236.8|2240.6|2240.3|2236.7|2236.4|745
1621357200000|2021-05-18 17:00:00|2237|2236.7|2237.7|2237.4|2238.7|2238.4|2236.5|2236.2|461
1621357500000|2021-05-18 17:05:00|2237.8|2237.5|2238.3|2238|2238.3|2238|2236.1|2235.8|417
1621357800000|2021-05-18 17:10:00|2238.4|2238.1|2238.7|2238.4|2239.1|2238.8|2237.6|2237.3|853
1621358100000|2021-05-18 17:15:00|2238.5|2238.2|2238.3|2238|2238.9|2238.6|2237.2|2236.9|328
1621358400000|2021-05-18 17:20:00|2238.4|2238.1|2238.6|2238.3|2239.8|2239.5|2238|2237.7|373
1621358700000|2021-05-18 17:25:00|2238.5|2238.2|2240.4|2240.1|2240.7|2240.4|2238.5|2238.2|668
1621359000000|2021-05-18 17:30:00|2240.7|2240.4|2240.6|2240.3|2241.2|2240.9|2239.6|2239.3|414
1621359300000|2021-05-18 17:35:00|2240.7|2240.4|2238.8|2238.5|2240.9|2240.6|2237.8|2237.5|553
1621359600000|2021-05-18 17:40:00|2239.1|2238.8|2238.5|2238.2|2240.4|2240.1|2237.6|2237.3|565
1621359900000|2021-05-18 17:45:00|2238.6|2238.3|2237.9|2237.6|2240.4|2240.1|2237.6|2237.3|808
1621360200000|2021-05-18 17:50:00|2237.8|2237.5|2238.2|2237.9|2239.2|2238.9|2237.7|2237.4|533
1621360500000|2021-05-18 17:55:00|2238.3|2238|2238.2|2237.9|2239.5|2239.2|2238.1|2237.8|889
1621360800000|2021-05-18 18:00:00|2238.1|2237.8|2235.5|2235.2|2238.9|2238.6|2234.6|2234.3|1376
1621361100000|2021-05-18 18:05:00|2235.4|2235.1|2236.4|2236.1|2238.5|2238.2|2235.4|2235.1|1556
1621361400000|2021-05-18 18:10:00|2236.3|2236|2236.3|2236|2237.5|2237.2|2236.1|2235.8|707
1621361700000|2021-05-18 18:15:00|2236.4|2236.1|2235.5|2235.2|2237.9|2237.6|2235.3|2235|984
1621362000000|2021-05-18 18:20:00|2235.4|2235.1|2232.7|2232.4|2236.6|2236.3|2231.9|2231.6|1360
1621362300000|2021-05-18 18:25:00|2232.6|2232.3|2231.3|2231|2233.3|2233|2230.3|2230|1217
1621362600000|2021-05-18 18:30:00|2231.1|2230.8|2225.7|2225.4|2232.9|2232.6|2225.7|2225.4|1515
1621362900000|2021-05-18 18:35:00|2225.8|2225.5|2223.4|2223.1|2227.3|2227|2223.2|2222.9|2468
1621363200000|2021-05-18 18:40:00|2223.1|2222.8|2220.8|2220.5|2224.7|2224.4|2219.7|2219.4|3038
1621363500000|2021-05-18 18:45:00|2221.2|2220.9|2222.1|2221.8|2222.9|2222.6|2218.2|2217.9|2856
1621363800000|2021-05-18 18:50:00|2222|2221.7|2224.8|2224.5|2225.1|2224.8|2220.9|2220.6|1206
1621364100000|2021-05-18 18:55:00|2224.9|2224.6|2227.8|2227.5|2228|2227.7|2223.1|2222.8|1514
1621364400000|2021-05-18 19:00:00|2227.7|2227.4|2229.6|2229.3|2229.6|2229.3|2226.6|2226.3|1476
1621364700000|2021-05-18 19:05:00|2229.5|2229.2|2230.2|2229.9|2230.2|2229.9|2227.9|2227.6|867
1621365000000|2021-05-18 19:10:00|2230.3|2230|2225.7|2225.4|2231.6|2231.3|2224.9|2224.6|2323
1621365300000|2021-05-18 19:15:00|2226|2225.7|2228.3|2228|2228.5|2228.2|2225.4|2225.1|1130
1621365600000|2021-05-18 19:20:00|2228.5|2228.2|2228.6|2228.3|2229.4|2229.1|2226.7|2226.4|814
1621365900000|2021-05-18 19:25:00|2228.7|2228.4|2227.6|2227.3|2229.4|2229.1|2226.9|2226.6|924
1621366200000|2021-05-18 19:30:00|2227.7|2227.4|2228.6|2228.3|2229.1|2228.8|2226.4|2226.1|1625
1621366500000|2021-05-18 19:35:00|2228.4|2228.1|2227.3|2227|2229.2|2228.9|2225.4|2225.1|856
1621366800000|2021-05-18 19:40:00|2227.4|2227.1|2229.9|2229.6|2230.7|2230.4|2227.4|2227.1|1890
1621367100000|2021-05-18 19:45:00|2230|2229.7|2221.4|2221.1|2230.2|2229.9|2220.7|2220.4|3293
1621367400000|2021-05-18 19:50:00|2220.5|2220.2|2215|2214.7|2220.5|2220.2|2214.4|2214.1|5572
1621367700000|2021-05-18 19:55:00|2215.1|2214.8|2211.2|2210.9|2216.3|2216|2209.4|2209.1|12194
1621368000000|2021-05-18 20:00:00|2210.9|2210.6|2213.7|2213.4|2213.9|2213.6|2210.9|2210.6|4449
1621368300000|2021-05-18 20:05:00|2213.6|2213.3|2215.1|2214.8|2215.3|2215|2212.4|2212.1|1555
1621368600000|2021-05-18 20:10:00|2215.3|2215|2212.7|2211.9|2215.5|2215.2|2211.9|2211.6|1235
1621368900000|2021-05-18 20:15:00|2212.8|2212|2211.9|2211.1|2213|2212.2|2211.9|2211.1|3
1621369200000|2021-05-18 20:20:00|2212|2211.2|2211.8|2211|2212|2211.2|2211.6|2210.8|0
1621369500000|2021-05-18 20:25:00|2211.7|2210.9|2211.7|2210.9|2211.8|2211|2211.6|2210.8|0
1621369800000|2021-05-18 20:30:00|2211|2210.7|2209.5|2209.2|2212.3|2212|2208.9|2208.6|552
1621370100000|2021-05-18 20:35:00|2209.6|2209.3|2204.4|2204.1|2209.9|2209.6|2204.1|2203.8|651
1621370400000|2021-05-18 20:40:00|2204.3|2204|2207.5|2207.2|2207.8|2207.5|2203.9|2203.6|199
1621370700000|2021-05-18 20:45:00|2207.4|2207.1|2205.5|2205.2|2207.4|2207.1|2205.5|2205.2|218
1621371000000|2021-05-18 20:50:00|2205.7|2205.4|2206.3|2206|2206.9|2206.6|2205.6|2205.3|225
1621371300000|2021-05-18 20:55:00|2206.5|2206.2|2207.5|2206.7|2207.6|2207.3|2206.5|2206.2|132
1621371600000|2021-05-18 21:00:00|2207.6|2206.8|2207.7|2206.9|2207.8|2207|2207.5|2206.7|0
1621371900000|2021-05-18 21:05:00|2207.8|2207|2207.7|2206.9|2207.8|2207|2207.6|2206.8|0
1621372200000|2021-05-18 21:10:00|2207.6|2206.8|2208.4|2207.6|2208.4|2207.6|2207.6|2206.8|0
1621372500000|2021-05-18 21:15:00|2208.5|2207.7|2208.2|2207.4|2208.5|2207.7|2208.2|2207.4|0
1621372800000|2021-05-18 21:20:00|2208.3|2207.5|2208.3|2207.5|2208.4|2207.6|2208.2|2207.4|0
1621373100000|2021-05-18 21:25:00|2208.2|2207.4|2208.1|2207.3|2208.2|2207.4|2207.9|2207.1|0
1621373400000|2021-05-18 21:30:00|2208|2207.2|2208|2207.2|2208|2207.2|2207.7|2206.9|0
1621373700000|2021-05-18 21:35:00|2207.9|2207.1|2208|2207.2|2208.1|2207.3|2207.9|2207.1|0
1621374000000|2021-05-18 21:40:00|2208.1|2207.3|2208.1|2207.3|2208.2|2207.4|2208|2207.2|0
1621374300000|2021-05-18 21:45:00|2208|2207.2|2208.4|2207.6|2208.4|2207.6|2208|2207.2|0
1621374600000|2021-05-18 21:50:00|2208.5|2207.7|2208.4|2207.6|2208.5|2207.7|2208.4|2207.6|0
1621374900000|2021-05-18 21:55:00|2208.5|2207.7|2208.5|2207.7|2208.7|2207.9|2208.4|2207.6|0
1621375200000|2021-05-18 22:00:00|2203.5|2203.2|2209.4|2209.1|2209.9|2209.6|2203.5|2203.2|306
1621375500000|2021-05-18 22:05:00|2209.8|2209.5|2209.8|2209.5|2210.3|2210|2208.3|2208|219
1621375800000|2021-05-18 22:10:00|2209.9|2209.6|2207.6|2207.3|2210|2209.7|2207.4|2207.1|75
1621376100000|2021-05-18 22:15:00|2207.7|2207.4|2206.9|2206.6|2207.7|2207.4|2206.4|2206.1|63
1621376400000|2021-05-18 22:20:00|2207.4|2207.1|2207.7|2207.4|2207.9|2207.6|2206.1|2205.8|103
1621376700000|2021-05-18 22:25:00|2207.5|2207.2|2207.7|2207.4|2208|2207.7|2207.4|2207.1|17
1621377000000|2021-05-18 22:30:00|2208.3|2208|2208.9|2208.6|2209.2|2208.9|2208|2207.7|91
1621377300000|2021-05-18 22:35:00|2209|2208.7|2210.7|2210.4|2211|2210.7|2208.9|2208.6|276
1621377600000|2021-05-18 22:40:00|2210.9|2210.6|2210.8|2210.5|2211|2210.7|2210|2209.7|28
1621377900000|2021-05-18 22:45:00|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2210|2209.7|46
1621378200000|2021-05-18 22:50:00|2211.1|2210.8|2210.2|2209.9|2211.1|2210.8|2209.7|2209.4|35
1621378500000|2021-05-18 22:55:00|2210.1|2209.8|2210|2209.7|2210.4|2210.1|2209.2|2208.9|86
1621378800000|2021-05-18 23:00:00|2210.4|2210.1|2210.7|2210.4|2211|2210.7|2210.1|2209.8|73
1621379100000|2021-05-18 23:05:00|2210.8|2210.5|2211.9|2211.6|2212.2|2211.9|2210.8|2210.5|75
1621379400000|2021-05-18 23:10:00|2211.8|2211.5|2211.7|2211.4|2212.7|2212.4|2211.5|2211.2|127
1621379700000|2021-05-18 23:15:00|2211.8|2211.5|2211.7|2211.4|2212.3|2212|2211.7|2211.4|52
1621380000000|2021-05-18 23:20:00|2211.9|2211.6|2212.3|2212|2212.5|2212.2|2211.9|2211.6|9
1621380300000|2021-05-18 23:25:00|2212.4|2212.1|2212.4|2212.1|2212.7|2212.4|2211.1|2210.8|31
1621380600000|2021-05-18 23:30:00|2212.2|2211.9|2210.9|2210.6|2212.2|2211.9|2210.6|2210.3|60
1621380900000|2021-05-18 23:35:00|2210.7|2210.4|2208.8|2208.5|2210.9|2210.6|2208.4|2208.1|62
1621381200000|2021-05-18 23:40:00|2209.2|2208.9|2208.4|2208.1|2209.2|2208.9|2207.4|2207.1|110
1621381500000|2021-05-18 23:45:00|2208.5|2208.2|2206.6|2206.3|2208.7|2208.4|2206.3|2206|88
1621381800000|2021-05-18 23:50:00|2206.9|2206.6|2206.1|2205.8|2206.9|2206.6|2205.4|2205.1|72
1621382100000|2021-05-18 23:55:00|2206|2205.7|2203.6|2203.3|2206.1|2205.8|2203.3|2203|141
1621382400000|2021-05-19 00:00:00|2203.7|2203.4|2201.4|2201.1|2204.6|2204.3|2201.3|2201|96
1621382700000|2021-05-19 00:05:00|2201.5|2201.2|2202.9|2202.6|2203|2202.7|2199.6|2199.3|274
1621383000000|2021-05-19 00:10:00|2203.2|2202.9|2204|2203.7|2204.5|2204.2|2203.1|2202.8|67
1621383300000|2021-05-19 00:15:00|2203.8|2203.5|2205.1|2204.8|2205.3|2205|2202.6|2202.3|110
1621383600000|2021-05-19 00:20:00|2204.4|2204.1|2206.9|2206.6|2208.2|2207.9|2203.5|2203.2|181
1621383900000|2021-05-19 00:25:00|2207|2206.7|2207.6|2207.3|2208.1|2207.8|2206.6|2206.3|94
1621384200000|2021-05-19 00:30:00|2208.6|2208.3|2207.3|2207|2209.1|2208.8|2206.7|2206.4|125
1621384500000|2021-05-19 00:35:00|2207.1|2206.8|2207.3|2207|2207.5|2207.2|2205.8|2205.5|43
1621384800000|2021-05-19 00:40:00|2207.9|2207.6|2208.5|2208.2|2209|2208.7|2207.3|2207|57
1621385100000|2021-05-19 00:45:00|2208.7|2208.4|2210|2209.7|2210.3|2210|2208.5|2208.2|82
1621385400000|2021-05-19 00:50:00|2210.3|2210|2209.4|2209.1|2210.5|2210.2|2209.3|2209|24
1621385700000|2021-05-19 00:55:00|2209.2|2208.9|2208.9|2208.6|2209.3|2209|2208|2207.7|62
1621386000000|2021-05-19 01:00:00|2209.3|2209|2211.3|2211|2211.6|2211.3|2207|2206.7|83
1621386300000|2021-05-19 01:05:00|2211.4|2211.1|2212.1|2211.8|2212.4|2212.1|2210.8|2210.5|243
1621386600000|2021-05-19 01:10:00|2212.2|2211.9|2211.1|2210.8|2212.3|2212|2211.1|2210.8|74
1621386900000|2021-05-19 01:15:00|2211.2|2210.9|2209.6|2209.3|2211.3|2211|2209.6|2209.3|60
1621387200000|2021-05-19 01:20:00|2210|2209.7|2207.7|2207.4|2210.6|2210.3|2206.1|2205.8|133
1621387500000|2021-05-19 01:25:00|2207.3|2207|2209.6|2209.3|2209.9|2209.6|2207.3|2207|46
1621387800000|2021-05-19 01:30:00|2209.1|2208.8|2208.4|2208.1|2209.9|2209.6|2208.3|2208|23
1621388100000|2021-05-19 01:35:00|2208.5|2208.2|2207.7|2207.4|2208.6|2208.3|2206.5|2206.2|63
1621388400000|2021-05-19 01:40:00|2207.1|2206.8|2207|2206.7|2207.3|2207|2206.3|2206|22
1621388700000|2021-05-19 01:45:00|2206.3|2206|2206.6|2206.3|2206.6|2206.3|2204.9|2204.6|51
1621389000000|2021-05-19 01:50:00|2207.1|2206.8|2206.1|2205.8|2207.1|2206.8|2205.3|2205|41
1621389300000|2021-05-19 01:55:00|2205.7|2205.4|2207.8|2207.5|2208.3|2208|2205.6|2205.3|45
1621389600000|2021-05-19 02:00:00|2207.2|2206.9|2203.4|2203.1|2207.2|2206.9|2203.2|2202.9|82
1621389900000|2021-05-19 02:05:00|2203.3|2203|2204.4|2204.1|2205.5|2205.2|2203.2|2202.9|46
1621390200000|2021-05-19 02:10:00|2203.9|2203.6|2202.9|2202.6|2204|2203.7|2201.6|2201.3|141
1621390500000|2021-05-19 02:15:00|2202.7|2202.4|2203.4|2203.1|2203.8|2203.5|2202.7|2202.4|53
1621390800000|2021-05-19 02:20:00|2203.6|2203.3|2204.3|2204|2204.7|2204.4|2202.6|2202.3|35
1621391100000|2021-05-19 02:25:00|2203.9|2203.6|2204.7|2204.4|2205.3|2205|2203.8|2203.5|44
1621391400000|2021-05-19 02:30:00|2204.9|2204.6|2204.3|2204|2204.9|2204.6|2203.7|2203.4|30
1621391700000|2021-05-19 02:35:00|2204.2|2203.9|2204.8|2204.5|2205.1|2204.8|2204|2203.7|26
1621392000000|2021-05-19 02:40:00|2204.6|2204.3|2205.8|2205.5|2206.1|2205.8|2204|2203.7|41
1621392300000|2021-05-19 02:45:00|2205.9|2205.6|2203.7|2203.4|2206.2|2205.9|2203|2202.7|85
1621392600000|2021-05-19 02:50:00|2203|2202.7|2199.6|2199.3|2203.2|2202.9|2198.6|2198.3|225
1621392900000|2021-05-19 02:55:00|2199.8|2199.5|2200.9|2200.6|2201.8|2201.5|2199.1|2198.8|73
1621393200000|2021-05-19 03:00:00|2200.3|2200|2202.4|2202.1|2202.6|2202.3|2199.7|2199.4|129
1621393500000|2021-05-19 03:05:00|2201.8|2201.5|2202.8|2202.5|2203.1|2202.8|2201.8|2201.5|66
1621393800000|2021-05-19 03:10:00|2203.1|2202.8|2201.7|2201.4|2203.1|2202.8|2201.5|2201.2|177
1621394100000|2021-05-19 03:15:00|2201.5|2201.2|2202.8|2202.5|2202.8|2202.5|2200.3|2200|39
1621394400000|2021-05-19 03:20:00|2202.9|2202.6|2203.4|2203.1|2204.4|2204.1|2202.6|2202.3|55
1621394700000|2021-05-19 03:25:00|2203.5|2203.2|2203.1|2202.8|2204.1|2203.8|2203|2202.7|18
1621395000000|2021-05-19 03:30:00|2203.4|2203.1|2203.9|2203.6|2203.9|2203.6|2203.1|2202.8|10
1621395300000|2021-05-19 03:35:00|2204.3|2204|2204|2203.7|2204.5|2204.2|2203.8|2203.5|25
1621395600000|2021-05-19 03:40:00|2203.8|2203.5|2203.3|2203|2203.8|2203.5|2203.3|2203|7
1621395900000|2021-05-19 03:45:00|2203.2|2202.9|2203.8|2203.5|2203.8|2203.5|2202.9|2202.6|24
1621396200000|2021-05-19 03:50:00|2203.5|2203.2|2203.8|2203.5|2203.9|2203.6|2203.5|2203.2|17
1621396500000|2021-05-19 03:55:00|2203.7|2203.4|2203.7|2203.4|2204.5|2204.2|2203.7|2203.4|49
1621396800000|2021-05-19 04:00:00|2203.2|2202.9|2204.7|2204.4|2205.6|2205.3|2203.1|2202.8|34
1621397100000|2021-05-19 04:05:00|2204.3|2204|2205|2204.7|2205|2204.7|2204.2|2203.9|14
1621397400000|2021-05-19 04:10:00|2204.8|2204.5|2204.9|2204.6|2205.1|2204.8|2204.5|2204.2|14
1621397700000|2021-05-19 04:15:00|2204.8|2204.5|2203.8|2203.5|2204.9|2204.6|2203.8|2203.5|82
1621398000000|2021-05-19 04:20:00|2203.1|2202.8|2203.6|2203.3|2203.8|2203.5|2203.1|2202.8|16
1621398300000|2021-05-19 04:25:00|2203.4|2203.1|2203.7|2203.4|2203.8|2203.5|2203.2|2202.9|10
1621398600000|2021-05-19 04:30:00|2204.2|2203.9|2203.8|2203.5|2204.4|2204.1|2203.6|2203.3|11
1621398900000|2021-05-19 04:35:00|2203.6|2203.3|2202.7|2202.4|2203.6|2203.3|2202.2|2201.9|24
1621399200000|2021-05-19 04:40:00|2202.4|2202.1|2200|2199.7|2202.5|2202.2|2199.5|2199.2|108
1621399500000|2021-05-19 04:45:00|2200.1|2199.8|2198.1|2197.8|2200.5|2200.2|2197.5|2197.2|146
1621399800000|2021-05-19 04:50:00|2197.9|2197.6|2199.3|2199|2199.8|2199.5|2197.1|2196.8|71
1621400100000|2021-05-19 04:55:00|2200|2199.7|2200.2|2199.9|2200.4|2200.1|2199.9|2199.6|57
1621400400000|2021-05-19 05:00:00|2200.1|2199.8|2201|2200.7|2201.1|2200.8|2199.8|2199.5|57
1621400700000|2021-05-19 05:05:00|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.4|2200.1|20
1621401000000|2021-05-19 05:10:00|2200.9|2200.6|2199.4|2199.1|2200.9|2200.6|2198.7|2198.4|105
1621401300000|2021-05-19 05:15:00|2199.3|2199|2201.6|2201.3|2201.6|2201.3|2199.3|2199|23
1621401600000|2021-05-19 05:20:00|2201.8|2201.5|2201.6|2201.3|2202.6|2202.3|2201.2|2200.9|126
1621401900000|2021-05-19 05:25:00|2201.4|2201.1|2200.2|2199.9|2201.9|2201.6|2200.2|2199.9|36
1621402200000|2021-05-19 05:30:00|2200.1|2199.8|2201|2200.7|2201.8|2201.5|2200.1|2199.8|14
1621402500000|2021-05-19 05:35:00|2200.6|2200.3|2202.4|2202.1|2202.4|2202.1|2200.6|2200.3|13
1621402800000|2021-05-19 05:40:00|2202.7|2202.4|2202.1|2201.8|2202.9|2202.6|2201.1|2200.8|23
1621403100000|2021-05-19 05:45:00|2202.4|2202.1|2202.1|2201.8|2202.9|2202.6|2201.8|2201.5|24
1621403400000|2021-05-19 05:50:00|2201.5|2201.2|2201.5|2201.2|2202|2201.7|2201.4|2201.1|8
1621403700000|2021-05-19 05:55:00|2201.8|2201.5|2204.1|2203.8|2204.1|2203.8|2201.8|2201.5|31
1621404000000|2021-05-19 06:00:00|2204|2203.7|2203.8|2203.5|2204.5|2204.2|2202.9|2202.6|57
1621404300000|2021-05-19 06:05:00|2204.1|2203.8|2203.1|2202.8|2204.1|2203.8|2202.1|2201.8|19
1621404600000|2021-05-19 06:10:00|2202.8|2202.5|2202.5|2202.2|2202.9|2202.6|2201.5|2201.2|54
1621404900000|2021-05-19 06:15:00|2202.1|2201.8|2202.3|2202|2203|2202.7|2202.1|2201.8|15
1621405200000|2021-05-19 06:20:00|2202.9|2202.6|2203.4|2203.1|2204.3|2204|2202.9|2202.6|63
1621405500000|2021-05-19 06:25:00|2203.5|2203.2|2202.5|2202.2|2203.5|2203.2|2202.4|2202.1|17
1621405800000|2021-05-19 06:30:00|2201.9|2201.6|2201.7|2201.4|2203|2202.7|2201.7|2201.4|24
1621406100000|2021-05-19 06:35:00|2201.4|2201.1|2203.6|2203.3|2204|2203.7|2200.2|2199.9|175
1621406400000|2021-05-19 06:40:00|2203.7|2203.4|2207.1|2206.8|2207.8|2207.5|2203.7|2203.4|95
1621406700000|2021-05-19 06:45:00|2207.6|2207.3|2205.7|2205.4|2207.8|2207.5|2204.8|2204.5|259
1621407000000|2021-05-19 06:50:00|2205.5|2205.2|2205|2204.7|2205.6|2205.3|2204.9|2204.6|22
1621407300000|2021-05-19 06:55:00|2204.5|2204.2|2202.3|2202|2204.8|2204.5|2202.3|2202|55
1621407600000|2021-05-19 07:00:00|2202.4|2202.1|2198.8|2198.5|2202.6|2202.3|2198.8|2198.5|153
1621407900000|2021-05-19 07:05:00|2198.5|2198.2|2198.8|2198.5|2200.5|2200.2|2197.2|2196.9|338
1621408200000|2021-05-19 07:10:00|2198.1|2197.8|2201.2|2200.9|2201.9|2201.6|2197.9|2197.6|241
1621408500000|2021-05-19 07:15:00|2201|2200.7|2203.7|2203.4|2203.7|2203.4|2193.8|2193.5|611
1621408800000|2021-05-19 07:20:00|2203.4|2203.1|2200.1|2199.8|2203.6|2203.3|2198|2197.7|275
1621409100000|2021-05-19 07:25:00|2200.4|2200.1|2199.9|2199.6|2200.9|2200.6|2196.7|2196.4|170
1621409400000|2021-05-19 07:30:00|2199.5|2199.2|2199|2198.7|2200.2|2199.9|2197.4|2197.1|66
1621409700000|2021-05-19 07:35:00|2198.9|2198.6|2199.6|2199.3|2200.1|2199.8|2196.1|2195.8|158
1621410000000|2021-05-19 07:40:00|2199.2|2198.9|2201|2200.7|2201.4|2201.1|2197.6|2197.3|82
1621410300000|2021-05-19 07:45:00|2200.7|2200.4|2201.8|2201.5|2201.8|2201.5|2199.8|2199.5|47
1621410600000|2021-05-19 07:50:00|2202.1|2201.8|2198.7|2198.4|2203|2202.7|2198.2|2197.9|76
1621410900000|2021-05-19 07:55:00|2198.2|2197.9|2197.1|2196.8|2198.6|2198.3|2195.5|2195.2|200
1621411200000|2021-05-19 08:00:00|2198.4|2198.1|2198.2|2197.9|2198.4|2198.1|2194.8|2194.5|183
1621411500000|2021-05-19 08:05:00|2197.9|2197.6|2197.4|2197.1|2199.7|2199.4|2197.1|2196.8|104
1621411800000|2021-05-19 08:10:00|2197.8|2197.5|2193.4|2193.1|2198.2|2197.9|2193.2|2192.9|210
1621412100000|2021-05-19 08:15:00|2193.5|2193.2|2191.1|2190.8|2193.5|2193.2|2189.8|2189.5|676
1621412400000|2021-05-19 08:20:00|2190.7|2190.4|2189.7|2189.4|2191.6|2191.3|2189.5|2189.2|210
1621412700000|2021-05-19 08:25:00|2189.8|2189.5|2188.9|2188.6|2190.1|2189.8|2187.1|2186.8|284
1621413000000|2021-05-19 08:30:00|2189|2188.7|2190.3|2190|2191.4|2191.1|2188.7|2188.4|112
1621413300000|2021-05-19 08:35:00|2189.8|2189.5|2191|2190.7|2191|2190.7|2189|2188.7|91
1621413600000|2021-05-19 08:40:00|2190.7|2190.4|2189.1|2188.8|2191.4|2191.1|2188.6|2188.3|79
1621413900000|2021-05-19 08:45:00|2189.2|2188.9|2187.7|2187.4|2189.5|2189.2|2185.9|2185.6|236
1621414200000|2021-05-19 08:50:00|2187.5|2187.2|2188.8|2188.5|2188.8|2188.5|2186.3|2186|64
1621414500000|2021-05-19 08:55:00|2188.6|2188.3|2190.3|2190|2190.8|2190.5|2188.1|2187.8|196
1621414800000|2021-05-19 09:00:00|2190.5|2190.2|2193|2192.7|2193.8|2193.5|2189.8|2189.5|144
1621415100000|2021-05-19 09:05:00|2193.3|2193|2193.6|2193.3|2195.1|2194.8|2193.1|2192.8|118
1621415400000|2021-05-19 09:10:00|2193.5|2193.2|2195.3|2195|2195.3|2195|2193.5|2193.2|87
1621415700000|2021-05-19 09:15:00|2195.4|2195.1|2198.1|2197.8|2198.1|2197.8|2194.8|2194.5|124
1621416000000|2021-05-19 09:20:00|2197.2|2196.9|2197.2|2196.9|2199.2|2198.9|2196.8|2196.5|80
1621416300000|2021-05-19 09:25:00|2197.8|2197.5|2196|2195.7|2198.2|2197.9|2196|2195.7|108
1621416600000|2021-05-19 09:30:00|2196.2|2195.9|2194.5|2194.2|2197.3|2197|2194.1|2193.8|176
1621416900000|2021-05-19 09:35:00|2194.7|2194.4|2196.9|2196.6|2197.2|2196.9|2194|2193.7|60
1621417200000|2021-05-19 09:40:00|2197.3|2197|2195.4|2195.1|2198.2|2197.9|2195|2194.7|161
1621417500000|2021-05-19 09:45:00|2195.2|2194.9|2192.3|2192|2195.2|2194.9|2190.6|2190.3|243
1621417800000|2021-05-19 09:50:00|2192.4|2192.1|2189.7|2189.4|2192.6|2192.3|2189.7|2189.4|56
1621418100000|2021-05-19 09:55:00|2189.6|2189.3|2187.4|2187.1|2189.6|2189.3|2186.7|2186.4|151
1621418400000|2021-05-19 10:00:00|2187.2|2186.9|2187.7|2187.4|2188.6|2188.3|2185.9|2185.6|169
1621418700000|2021-05-19 10:05:00|2187.8|2187.5|2187.5|2187.2|2189.2|2188.9|2186.7|2186.4|313
1621419000000|2021-05-19 10:10:00|2187.4|2187.1|2187.3|2187|2188.1|2187.8|2185.8|2185.5|120
1621419300000|2021-05-19 10:15:00|2187.7|2187.4|2189.7|2189.4|2190|2189.7|2186.9|2186.6|195
1621419600000|2021-05-19 10:20:00|2190.1|2189.8|2190.3|2190|2190.5|2190.2|2188.9|2188.6|172
1621419900000|2021-05-19 10:25:00|2189.9|2189.6|2191|2190.7|2191.7|2191.4|2189.2|2188.9|72
1621420200000|2021-05-19 10:30:00|2191.1|2190.8|2189.5|2189.2|2191.4|2191.1|2188.6|2188.3|204
1621420500000|2021-05-19 10:35:00|2189.3|2189|2190.7|2190.4|2191.1|2190.8|2189.2|2188.9|51
1621420800000|2021-05-19 10:40:00|2191.2|2190.9|2192|2191.7|2192|2191.7|2190.4|2190.1|67
1621421100000|2021-05-19 10:45:00|2191.4|2191.1|2191.2|2190.9|2192.1|2191.8|2190.6|2190.3|36
1621421400000|2021-05-19 10:50:00|2191.4|2191.1|2192.7|2192.4|2192.7|2192.4|2190.9|2190.6|86
1621421700000|2021-05-19 10:55:00|2192.5|2192.2|2192.1|2191.8|2192.9|2192.6|2191.2|2190.9|68
1621422000000|2021-05-19 11:00:00|2191.9|2191.6|2188.9|2188.6|2191.9|2191.6|2188.9|2188.6|359
1621422300000|2021-05-19 11:05:00|2188.6|2188.3|2186.4|2186.1|2189|2188.7|2185.2|2184.9|185
1621422600000|2021-05-19 11:10:00|2186.3|2186|2188.5|2188.2|2188.5|2188.2|2186|2185.7|192
1621422900000|2021-05-19 11:15:00|2188.3|2188|2183.9|2183.6|2188.3|2188|2183.5|2183.2|288
1621423200000|2021-05-19 11:20:00|2184|2183.7|2184.6|2184.3|2185.2|2184.9|2182.9|2182.6|161
1621423500000|2021-05-19 11:25:00|2185|2184.7|2183.9|2183.6|2185.3|2185|2180.9|2180.6|408
1621423800000|2021-05-19 11:30:00|2183.4|2183.1|2179.8|2179.5|2183.4|2183.1|2179.8|2179.5|338
1621424100000|2021-05-19 11:35:00|2180.1|2179.8|2182|2181.7|2182.4|2182.1|2179.5|2179.2|295
1621424400000|2021-05-19 11:40:00|2182.3|2182|2180.6|2180.3|2182.3|2182|2179.5|2179.2|495
1621424700000|2021-05-19 11:45:00|2180.5|2180.2|2184.1|2183.8|2184.1|2183.8|2180.2|2179.9|320
1621425000000|2021-05-19 11:50:00|2183.3|2183|2182|2181.7|2184.6|2184.3|2181.4|2181.1|237
1621425300000|2021-05-19 11:55:00|2182.5|2182.2|2180.4|2180.1|2182.6|2182.3|2179|2178.7|403
1621425600000|2021-05-19 12:00:00|2180.5|2180.2|2182.2|2181.9|2182.5|2182.2|2179.8|2179.5|379
1621425900000|2021-05-19 12:05:00|2182.1|2181.8|2183.9|2183.6|2184.3|2184|2181.7|2181.4|477
1621426200000|2021-05-19 12:10:00|2183.6|2183.3|2183.7|2183.4|2184.2|2183.9|2181.7|2181.4|502
1621426500000|2021-05-19 12:15:00|2184|2183.7|2183.8|2183.5|2185.7|2185.4|2182.6|2182.3|402
1621426800000|2021-05-19 12:20:00|2184.2|2183.9|2183.7|2183.4|2185|2184.7|2183.4|2183.1|265
1621427100000|2021-05-19 12:25:00|2183.6|2183.3|2183.3|2183|2184.1|2183.8|2182.8|2182.5|156
1621427400000|2021-05-19 12:30:00|2183.2|2182.9|2180.9|2180.6|2184.9|2184.6|2180.5|2180.2|537
1621427700000|2021-05-19 12:35:00|2181.1|2180.8|2180.5|2180.2|2181.5|2181.2|2179.2|2178.9|399
1621428000000|2021-05-19 12:40:00|2180.4|2180.1|2179.4|2179.1|2181.2|2180.9|2179.2|2178.9|180
1621428300000|2021-05-19 12:45:00|2179.7|2179.4|2179|2178.7|2180.6|2180.3|2177.6|2177.3|545
1621428600000|2021-05-19 12:50:00|2178.7|2178.4|2175.7|2175.4|2178.9|2178.6|2175.4|2175.1|554
1621428900000|2021-05-19 12:55:00|2175.8|2175.5|2173.2|2172.9|2176.2|2175.9|2170.8|2170.5|916
1621429200000|2021-05-19 13:00:00|2173|2172.7|2174.9|2174.6|2175.4|2175.1|2172.2|2171.9|746
1621429500000|2021-05-19 13:05:00|2175.1|2174.8|2177|2176.7|2178.5|2178.2|2175|2174.7|412
1621429800000|2021-05-19 13:10:00|2176.7|2176.4|2173|2172.7|2176.7|2176.4|2172.5|2172.2|463
1621430100000|2021-05-19 13:15:00|2173.3|2173|2174.8|2174.5|2176.1|2175.8|2172.3|2172|795
1621430400000|2021-05-19 13:20:00|2175.3|2175|2175.7|2175.4|2176.7|2176.4|2175.3|2175|503
1621430700000|2021-05-19 13:25:00|2175.5|2175.2|2174.2|2173.9|2175.9|2175.6|2172.3|2172|1124
1621431000000|2021-05-19 13:30:00|2174.4|2174.1|2180.6|2180.3|2181|2180.7|2169.1|2168.8|8172
1621431300000|2021-05-19 13:35:00|2181.3|2181|2169.8|2169.5|2181.3|2181|2167.4|2167.1|6511
1621431600000|2021-05-19 13:40:00|2169.7|2169.4|2171.3|2171|2173.5|2173.2|2163.3|2163|6901
1621431900000|2021-05-19 13:45:00|2171.1|2170.8|2170.5|2170.2|2173.4|2173.1|2167.6|2167.3|4464
1621432200000|2021-05-19 13:50:00|2170.4|2170.1|2171.1|2170.8|2173.5|2173.2|2166.5|2166.2|3559
1621432500000|2021-05-19 13:55:00|2171.2|2170.9|2169.6|2169.3|2173.4|2173.1|2165|2164.7|3133
1621432800000|2021-05-19 14:00:00|2169.2|2168.9|2158|2157.7|2172.2|2171.9|2157.7|2157.4|4044
1621433100000|2021-05-19 14:05:00|2157.5|2157.2|2161.6|2161.3|2163.6|2163.3|2156.5|2156.2|3195
1621433400000|2021-05-19 14:10:00|2161.4|2161.1|2163.9|2163.6|2165.2|2164.9|2155.3|2155|3175
1621433700000|2021-05-19 14:15:00|2163.7|2163.4|2169.9|2169.6|2170.6|2170.3|2157.2|2156.9|3324
1621434000000|2021-05-19 14:20:00|2169.7|2169.4|2166.6|2166.3|2171.4|2171.1|2166.4|2166.1|2569
1621434300000|2021-05-19 14:25:00|2166.7|2166.4|2172.7|2172.4|2174.3|2174|2165.4|2165.1|3566
1621434600000|2021-05-19 14:30:00|2172.2|2171.9|2165.6|2165.3|2172.2|2171.9|2164.9|2164.6|2187
1621434900000|2021-05-19 14:35:00|2165.2|2164.9|2159|2158.7|2168.3|2168|2158.5|2158.2|2191
1621435200000|2021-05-19 14:40:00|2158.7|2158.4|2163.6|2163.3|2164.2|2163.9|2156.9|2156.6|2702
1621435500000|2021-05-19 14:45:00|2164|2163.7|2163.7|2163.4|2167.1|2166.8|2161.1|2160.8|2082
1621435800000|2021-05-19 14:50:00|2163.8|2163.5|2172.7|2172.4|2172.8|2172.5|2162.9|2162.6|2516
1621436100000|2021-05-19 14:55:00|2172.6|2172.3|2174.4|2174.1|2175.9|2175.6|2170|2169.7|1778
1621436400000|2021-05-19 15:00:00|2174.5|2174.2|2166.1|2165.8|2175|2174.7|2165.3|2165|2401
1621436700000|2021-05-19 15:05:00|2166|2165.7|2174.9|2174.6|2175.8|2175.5|2165|2164.7|2639
1621437000000|2021-05-19 15:10:00|2174.7|2174.4|2176.2|2175.9|2177.6|2177.3|2173|2172.7|1923
1621437300000|2021-05-19 15:15:00|2176.1|2175.8|2171.5|2171.2|2177.6|2177.3|2171.3|2171|1341
1621437600000|2021-05-19 15:20:00|2171.7|2171.4|2178.1|2177.8|2179.2|2178.9|2171.7|2171.4|1596
1621437900000|2021-05-19 15:25:00|2177.9|2177.6|2177|2176.7|2178.2|2177.9|2175.5|2175.2|2536
1621438200000|2021-05-19 15:30:00|2176.9|2176.6|2171|2170.7|2178.5|2178.2|2170.5|2170.2|2001
1621438500000|2021-05-19 15:35:00|2171.1|2170.8|2175.2|2174.9|2175.7|2175.4|2170.8|2170.5|774
1621438800000|2021-05-19 15:40:00|2175|2174.7|2174.4|2174.1|2175.8|2175.5|2171.3|2171|817
1621439100000|2021-05-19 15:45:00|2174.7|2174.4|2174.9|2174.6|2176.5|2176.2|2172.5|2172.2|916
1621439400000|2021-05-19 15:50:00|2174.8|2174.5|2172|2171.7|2175.5|2175.2|2170.4|2170.1|966
1621439700000|2021-05-19 15:55:00|2172.2|2171.9|2177.2|2176.9|2178.1|2177.8|2171.7|2171.4|1316
1621440000000|2021-05-19 16:00:00|2177.3|2177|2173.4|2173.1|2177.3|2177|2173.1|2172.8|935
1621440300000|2021-05-19 16:05:00|2173.6|2173.3|2175.4|2175.1|2178.5|2178.2|2173|2172.7|1307
1621440600000|2021-05-19 16:10:00|2175.5|2175.2|2178.7|2178.4|2179.4|2179.1|2175.5|2175.2|1101
1621440900000|2021-05-19 16:15:00|2178.4|2178.1|2183.4|2183.1|2183.5|2183.2|2178.1|2177.8|1197
1621441200000|2021-05-19 16:20:00|2183.1|2182.8|2182.7|2182.4|2183.7|2183.4|2180.1|2179.8|1001
1621441500000|2021-05-19 16:25:00|2182.8|2182.5|2179.7|2179.4|2183|2182.7|2178.3|2178|1205
1621441800000|2021-05-19 16:30:00|2180.1|2179.8|2178.4|2178.1|2180.6|2180.3|2178.1|2177.8|915
1621442100000|2021-05-19 16:35:00|2178.6|2178.3|2179.9|2179.6|2181|2180.7|2176.1|2175.8|2367
1621442400000|2021-05-19 16:40:00|2179.7|2179.4|2178.5|2178.2|2181.9|2181.6|2177.9|2177.6|775
1621442700000|2021-05-19 16:45:00|2178.4|2178.1|2178.5|2178.2|2179.8|2179.5|2176.9|2176.6|494
1621443000000|2021-05-19 16:50:00|2178.4|2178.1|2177.5|2177.2|2179|2178.7|2176.5|2176.2|515
1621443300000|2021-05-19 16:55:00|2177.7|2177.4|2179.2|2178.9|2180.7|2180.4|2177.4|2177.1|912
1621443600000|2021-05-19 17:00:00|2178.9|2178.6|2181.5|2181.2|2181.7|2181.4|2178.1|2177.8|828
1621443900000|2021-05-19 17:05:00|2181.4|2181.1|2185.1|2184.8|2186.4|2186.1|2181.3|2181|1600
1621444200000|2021-05-19 17:10:00|2185|2184.7|2184.2|2183.9|2186|2185.7|2184|2183.7|767
1621444500000|2021-05-19 17:15:00|2184.5|2184.2|2184.4|2184.1|2186.1|2185.8|2183.7|2183.4|798
1621444800000|2021-05-19 17:20:00|2184.8|2184.5|2180.6|2180.3|2185.3|2185|2180.6|2180.3|1413
1621445100000|2021-05-19 17:25:00|2180.3|2180|2182|2181.7|2183.2|2182.9|2179.9|2179.6|888
1621445400000|2021-05-19 17:30:00|2182.1|2181.8|2178.8|2178.5|2182.7|2182.4|2178.1|2177.8|642
1621445700000|2021-05-19 17:35:00|2178.6|2178.3|2182.4|2182.1|2182.4|2182.1|2177.2|2176.9|989
1621446000000|2021-05-19 17:40:00|2182.3|2182|2179.5|2179.2|2182.5|2182.2|2178.9|2178.6|852
1621446300000|2021-05-19 17:45:00|2179.7|2179.4|2181.2|2180.9|2181.9|2181.6|2179.3|2179|387
1621446600000|2021-05-19 17:50:00|2181.1|2180.8|2182.7|2182.4|2183.2|2182.9|2179.1|2178.8|524
1621446900000|2021-05-19 17:55:00|2182.6|2182.3|2182.5|2182.2|2184|2183.7|2182.2|2181.9|534
1621447200000|2021-05-19 18:00:00|2182.7|2182.4|2176.6|2176.3|2188.4|2188.1|2175|2174.7|2929
1621447500000|2021-05-19 18:05:00|2176.9|2176.6|2178.3|2178|2179.3|2179|2170.5|2170.2|3168
1621447800000|2021-05-19 18:10:00|2177.9|2177.6|2177.5|2177.2|2179.8|2179.5|2173.3|2173|1112
1621448100000|2021-05-19 18:15:00|2177.1|2176.8|2172.6|2172.3|2177.1|2176.8|2169.5|2169.2|1920
1621448400000|2021-05-19 18:20:00|2172.7|2172.4|2189.3|2189|2191.5|2191.2|2172.5|2172.2|3473
1621448700000|2021-05-19 18:25:00|2188.7|2188.4|2188.9|2188.6|2190.3|2190|2185.9|2185.6|1874
1621449000000|2021-05-19 18:30:00|2188.8|2188.5|2186.2|2185.9|2192.8|2192.5|2185|2184.7|2574
1621449300000|2021-05-19 18:35:00|2186.7|2186.4|2181.6|2181.3|2189.2|2188.9|2180.2|2179.9|1318
1621449600000|2021-05-19 18:40:00|2181.7|2181.4|2181.8|2181.5|2183.8|2183.5|2179.9|2179.6|1273
1621449900000|2021-05-19 18:45:00|2182.3|2182|2180.6|2180.3|2182.8|2182.5|2177.8|2177.5|1292
1621450200000|2021-05-19 18:50:00|2181.4|2181.1|2181.9|2181.6|2183.2|2182.9|2179.3|2179|945
1621450500000|2021-05-19 18:55:00|2182|2181.7|2180.7|2180.4|2187|2186.7|2178.9|2178.6|1213
1621450800000|2021-05-19 19:00:00|2180.8|2180.5|2181.7|2181.4|2182.8|2182.5|2178.6|2178.3|1507
1621451100000|2021-05-19 19:05:00|2182|2181.7|2186.2|2185.9|2187.1|2186.8|2180.3|2180|1564
1621451400000|2021-05-19 19:10:00|2186.1|2185.8|2187.9|2187.6|2191.1|2190.8|2185.6|2185.3|2143
1621451700000|2021-05-19 19:15:00|2187.5|2187.2|2190.3|2190|2191|2190.7|2187.4|2187.1|1148
1621452000000|2021-05-19 19:20:00|2190.2|2189.9|2193.7|2193.4|2195.3|2195|2188|2187.7|1578
1621452300000|2021-05-19 19:25:00|2193.6|2193.3|2194.2|2193.9|2195.7|2195.4|2190.6|2190.3|1438
1621452600000|2021-05-19 19:30:00|2194.1|2193.8|2187.9|2187.6|2194.4|2194.1|2186.7|2186.4|1692
1621452900000|2021-05-19 19:35:00|2188|2187.7|2189.4|2189.1|2189.5|2189.2|2186.1|2185.8|1221
1621453200000|2021-05-19 19:40:00|2189|2188.7|2188.4|2188.1|2190.3|2190|2187.7|2187.4|1451
1621453500000|2021-05-19 19:45:00|2188.1|2187.8|2185.5|2185.2|2188.6|2188.3|2183.3|2183|1654
1621453800000|2021-05-19 19:50:00|2184.7|2184.4|2191.2|2190.9|2191.8|2191.5|2184.7|2184.4|3140
1621454100000|2021-05-19 19:55:00|2191.1|2190.8|2194.2|2193.9|2194.7|2194.4|2190.6|2190.3|7671
1621454400000|2021-05-19 20:00:00|2194.1|2193.8|2192.8|2192.5|2195.7|2195.4|2192|2191.7|3726
1621454700000|2021-05-19 20:05:00|2192.9|2192.6|2194.7|2194.4|2194.7|2194.4|2192.9|2192.6|1119
1621455000000|2021-05-19 20:10:00|2194.6|2194.3|2191.5|2190.7|2194.8|2194.5|2190.3|2190|1506
1621455300000|2021-05-19 20:15:00|2191.4|2190.6|2191.5|2190.7|2191.5|2190.7|2191.3|2190.5|1
1621455600000|2021-05-19 20:20:00|2191.6|2190.8|2191.6|2190.8|2191.7|2190.9|2191.5|2190.7|0
1621455900000|2021-05-19 20:25:00|2191.5|2190.7|2191.5|2190.7|2191.6|2190.8|2191.5|2190.7|0
1621456200000|2021-05-19 20:30:00|2191.4|2191.1|2189.6|2189.3|2191.6|2191.3|2189.5|2189.2|125
1621456500000|2021-05-19 20:35:00|2189.7|2189.4|2190.4|2190.1|2191|2190.7|2189.4|2189.1|89
1621456800000|2021-05-19 20:40:00|2190.3|2190|2191.9|2191.6|2191.9|2191.6|2189.8|2189.5|121
1621457100000|2021-05-19 20:45:00|2192|2191.7|2192.1|2191.8|2192.5|2192.2|2191.8|2191.5|83
1621457400000|2021-05-19 20:50:00|2192.2|2191.9|2192.8|2192.5|2193.1|2192.8|2191.8|2191.5|51
1621457700000|2021-05-19 20:55:00|2192.9|2192.6|2193.7|2192.9|2193.8|2193.3|2192.2|2191.9|102
1621458000000|2021-05-19 21:00:00|2193.8|2193|2193.8|2193|2193.9|2193.1|2193.7|2192.9|0
1621458300000|2021-05-19 21:05:00|2193.7|2192.9|2193.7|2192.9|2193.7|2192.9|2193.7|2192.9|0
1621458600000|2021-05-19 21:10:00|2193.8|2193|2193.8|2193|2193.8|2193|2193.7|2192.9|0
1621458900000|2021-05-19 21:15:00|2193.9|2193.1|2193.9|2193.1|2193.9|2193.1|2193.8|2193|0
1621459200000|2021-05-19 21:20:00|2193.8|2193|2193.6|2192.8|2193.9|2193.1|2193.6|2192.8|0
1621459500000|2021-05-19 21:25:00|2193.7|2192.9|2193.7|2192.9|2193.8|2193|2193.6|2192.8|0
1621459800000|2021-05-19 21:30:00|2193.8|2193|2193.8|2193|2193.8|2193|2193.8|2193|0
1621460100000|2021-05-19 21:35:00|2193.9|2193.1|2194.2|2193.4|2194.2|2193.4|2193.8|2193|0
1621460400000|2021-05-19 21:40:00|2194.1|2193.3|2194.2|2193.4|2194.4|2193.6|2194.1|2193.3|0
1621460700000|2021-05-19 21:45:00|2194.1|2193.3|2194.4|2193.6|2194.4|2193.6|2194.1|2193.3|0
1621461000000|2021-05-19 21:50:00|2194.3|2193.5|2194.3|2193.5|2194.3|2193.5|2194.3|2193.5|0
1621461300000|2021-05-19 21:55:00|2194.4|2193.6|2194.4|2193.6|2194.5|2193.7|2194.1|2193.3|0
1621461600000|2021-05-19 22:00:00|2192|2191.7|2194.1|2193.8|2195.3|2195|2191.8|2191.5|265
1621461900000|2021-05-19 22:05:00|2193.6|2193.3|2192.7|2192.4|2193.6|2193.3|2190.9|2190.6|76
1621462200000|2021-05-19 22:10:00|2192.8|2192.5|2191.5|2191.2|2192.8|2192.5|2191.2|2190.9|53
1621462500000|2021-05-19 22:15:00|2191.3|2191|2191.8|2191.5|2191.8|2191.5|2190.6|2190.3|37
1621462800000|2021-05-19 22:20:00|2191.9|2191.6|2189.9|2189.6|2192.2|2191.9|2189.9|2189.6|151
1621463100000|2021-05-19 22:25:00|2190.2|2189.9|2189.7|2189.4|2190.2|2189.9|2189.3|2189|31
1621463400000|2021-05-19 22:30:00|2189.8|2189.5|2190.8|2190.5|2190.8|2190.5|2189.8|2189.5|20
1621463700000|2021-05-19 22:35:00|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190|2189.7|23
1621464000000|2021-05-19 22:40:00|2190.1|2189.8|2191.1|2190.8|2191.1|2190.8|2190|2189.7|17
1621464300000|2021-05-19 22:45:00|2190.2|2189.9|2189.6|2189.3|2190.2|2189.9|2188.5|2188.2|67
1621464600000|2021-05-19 22:50:00|2188.6|2188.3|2187.2|2186.9|2188.8|2188.5|2187.2|2186.9|77
1621464900000|2021-05-19 22:55:00|2187.4|2187.1|2187.3|2187|2188.5|2188.2|2187.3|2187|33
1621465200000|2021-05-19 23:00:00|2187.4|2187.1|2188|2187.7|2188.3|2188|2187.4|2187.1|23
1621465500000|2021-05-19 23:05:00|2187.9|2187.6|2188.7|2188.4|2189.2|2188.9|2187.9|2187.6|40
1621465800000|2021-05-19 23:10:00|2188.6|2188.3|2187.9|2187.6|2188.6|2188.3|2187.5|2187.2|26
1621466100000|2021-05-19 23:15:00|2188.1|2187.8|2189|2188.7|2189|2188.7|2187.7|2187.4|16
1621466400000|2021-05-19 23:20:00|2189.1|2188.8|2188.4|2188.1|2189.4|2189.1|2188.1|2187.8|47
1621466700000|2021-05-19 23:25:00|2188.1|2187.8|2188.1|2187.8|2188.5|2188.2|2187.8|2187.5|31
1621467000000|2021-05-19 23:30:00|2187.9|2187.6|2187.8|2187.5|2188.5|2188.2|2186.8|2186.5|53
1621467300000|2021-05-19 23:35:00|2188|2187.7|2187|2186.7|2188.1|2187.8|2186.7|2186.4|63
1621467600000|2021-05-19 23:40:00|2186.8|2186.5|2186.5|2186.2|2186.9|2186.6|2186.5|2186.2|42
1621467900000|2021-05-19 23:45:00|2186.8|2186.5|2187.3|2187|2187.9|2187.6|2186.3|2186|53
1621468200000|2021-05-19 23:50:00|2187.4|2187.1|2187.1|2186.8|2188.1|2187.8|2186.3|2186|26
1621468500000|2021-05-19 23:55:00|2187.2|2186.9|2187.5|2187.2|2188.3|2188|2186.9|2186.6|37
1621468800000|2021-05-20 00:00:00|2186.1|2185.8|2188|2187.7|2188|2187.7|2186.1|2185.8|58
1621469100000|2021-05-20 00:05:00|2188.1|2187.8|2190.6|2190.3|2191.2|2190.9|2187.9|2187.6|42
1621469400000|2021-05-20 00:10:00|2190.4|2190.1|2189.6|2189.3|2190.7|2190.4|2188.3|2188|147
1621469700000|2021-05-20 00:15:00|2189.8|2189.5|2193.1|2192.8|2193.3|2193|2189.3|2189|124
1621470000000|2021-05-20 00:20:00|2193.3|2193|2191.9|2191.6|2193.3|2193|2191.8|2191.5|44
1621470300000|2021-05-20 00:25:00|2191.7|2191.4|2194|2193.7|2194|2193.7|2191.7|2191.4|60
1621470600000|2021-05-20 00:30:00|2193.6|2193.3|2195.2|2194.9|2195.4|2195.1|2193.6|2193.3|92
1621470900000|2021-05-20 00:35:00|2195.5|2195.2|2194.6|2194.3|2196|2195.7|2194.4|2194.1|78
1621471200000|2021-05-20 00:40:00|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.2|2193.9|69
1621471500000|2021-05-20 00:45:00|2194.7|2194.4|2192.5|2192.2|2195.4|2195.1|2192.5|2192.2|203
1621471800000|2021-05-20 00:50:00|2192.7|2192.4|2192.9|2192.6|2193.2|2192.9|2191.6|2191.3|63
1621472100000|2021-05-20 00:55:00|2192.5|2192.2|2193|2192.7|2193.4|2193.1|2191.6|2191.3|37
1621472400000|2021-05-20 01:00:00|2193.2|2192.9|2192.3|2192|2194|2193.7|2192.3|2192|47
1621472700000|2021-05-20 01:05:00|2193.3|2193|2190.3|2190|2193.6|2193.3|2189.9|2189.6|88
1621473000000|2021-05-20 01:10:00|2190.2|2189.9|2189.2|2188.9|2190.3|2190|2188.6|2188.3|55
1621473300000|2021-05-20 01:15:00|2188.8|2188.5|2187.4|2187.1|2188.9|2188.6|2186.4|2186.1|117
1621473600000|2021-05-20 01:20:00|2186.5|2186.2|2188.6|2188.3|2188.8|2188.5|2186.5|2186.2|82
1621473900000|2021-05-20 01:25:00|2188.3|2188|2187.9|2187.6|2188.6|2188.3|2187.6|2187.3|27
1621474200000|2021-05-20 01:30:00|2187.6|2187.3|2188.8|2188.5|2189.2|2188.9|2186|2185.7|70
1621474500000|2021-05-20 01:35:00|2189|2188.7|2190.8|2190.5|2191.1|2190.8|2189|2188.7|68
1621474800000|2021-05-20 01:40:00|2190.7|2190.4|2190.7|2190.4|2190.9|2190.6|2190.2|2189.9|23
1621475100000|2021-05-20 01:45:00|2190.5|2190.2|2192.8|2192.5|2192.8|2192.5|2190.5|2190.2|100
1621475400000|2021-05-20 01:50:00|2192.7|2192.4|2192.3|2192|2192.7|2192.4|2191.8|2191.5|36
1621475700000|2021-05-20 01:55:00|2192.4|2192.1|2191.6|2191.3|2193.4|2193.1|2191.6|2191.3|13
1621476000000|2021-05-20 02:00:00|2192|2191.7|2192.5|2192.2|2192.5|2192.2|2191.1|2190.8|18
1621476300000|2021-05-20 02:05:00|2192.9|2192.6|2191.3|2191|2193.5|2193.2|2191.3|2191|22
1621476600000|2021-05-20 02:10:00|2191.2|2190.9|2190.9|2190.6|2191.5|2191.2|2190.6|2190.3|17
1621476900000|2021-05-20 02:15:00|2191.2|2190.9|2190.3|2190|2192|2191.7|2190.3|2190|24
1621477200000|2021-05-20 02:20:00|2190.6|2190.3|2192|2191.7|2192|2191.7|2190.3|2190|24
1621477500000|2021-05-20 02:25:00|2191.7|2191.4|2189.1|2188.8|2191.8|2191.5|2188.9|2188.6|56
1621477800000|2021-05-20 02:30:00|2188.9|2188.6|2189.8|2189.5|2190.3|2190|2188.7|2188.4|29
1621478100000|2021-05-20 02:35:00|2190.5|2190.2|2189.7|2189.4|2191|2190.7|2189.5|2189.2|36
1621478400000|2021-05-20 02:40:00|2189.8|2189.5|2191.8|2191.5|2192|2191.7|2189.3|2189|30
1621478700000|2021-05-20 02:45:00|2191.2|2190.9|2191.7|2191.4|2192.2|2191.9|2190.9|2190.6|22
1621479000000|2021-05-20 02:50:00|2192.3|2192|2191.9|2191.6|2192.3|2192|2191.7|2191.4|4
1621479300000|2021-05-20 02:55:00|2190.9|2190.6|2189.4|2189.1|2191.5|2191.2|2189.4|2189.1|22
1621479600000|2021-05-20 03:00:00|2189.7|2189.4|2189.2|2188.9|2190.4|2190.1|2188.4|2188.1|33
1621479900000|2021-05-20 03:05:00|2189.8|2189.5|2190|2189.7|2190.5|2190.2|2189.4|2189.1|14
1621480200000|2021-05-20 03:10:00|2190.4|2190.1|2191.5|2191.2|2191.5|2191.2|2190.4|2190.1|7
1621480500000|2021-05-20 03:15:00|2191.6|2191.3|2191.7|2191.4|2192.3|2192|2191.6|2191.3|10
1621480800000|2021-05-20 03:20:00|2191.3|2191|2192.8|2192.5|2192.9|2192.6|2191.3|2191|24
1621481100000|2021-05-20 03:25:00|2193.1|2192.8|2192.6|2192.3|2193.1|2192.8|2192.2|2191.9|17
1621481400000|2021-05-20 03:30:00|2192.5|2192.2|2193.4|2193.1|2193.6|2193.3|2191.5|2191.2|37
1621481700000|2021-05-20 03:35:00|2193.1|2192.8|2192.5|2192.2|2193.1|2192.8|2192.4|2192.1|19
1621482000000|2021-05-20 03:40:00|2192.9|2192.6|2192.4|2192.1|2192.9|2192.6|2192.4|2192.1|4
1621482300000|2021-05-20 03:45:00|2192.9|2192.6|2192|2191.7|2192.9|2192.6|2191.7|2191.4|11
1621482600000|2021-05-20 03:50:00|2191.5|2191.2|2192.3|2192|2192.3|2192|2191.2|2190.9|9
1621482900000|2021-05-20 03:55:00|2192.4|2192.1|2192|2191.7|2192.4|2192.1|2191.6|2191.3|5
1621483200000|2021-05-20 04:00:00|2192.2|2191.9|2191.9|2191.6|2192.2|2191.9|2191.9|2191.6|3
1621483500000|2021-05-20 04:05:00|2191.8|2191.5|2192.2|2191.9|2192.2|2191.9|2191.4|2191.1|7
1621483800000|2021-05-20 04:10:00|2192.4|2192.1|2193.5|2193.2|2193.5|2193.2|2192.2|2191.9|22
1621484100000|2021-05-20 04:15:00|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193.5|2193.2|3
1621484400000|2021-05-20 04:20:00|2194|2193.7|2194.1|2193.8|2194.1|2193.8|2193.6|2193.3|21
1621484700000|2021-05-20 04:25:00|2194.6|2194.3|2194.7|2194.4|2195|2194.7|2194.2|2193.9|25
1621485000000|2021-05-20 04:30:00|2195|2194.7|2194.8|2194.5|2195.1|2194.8|2194.7|2194.4|12
1621485300000|2021-05-20 04:35:00|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.8|2194.5|16
1621485600000|2021-05-20 04:40:00|2194.6|2194.3|2194.3|2194|2194.6|2194.3|2194.3|2194|8
1621485900000|2021-05-20 04:45:00|2194.5|2194.2|2195.4|2195.1|2195.4|2195.1|2194.2|2193.9|17
1621486200000|2021-05-20 04:50:00|2195.5|2195.2|2195.1|2194.8|2195.6|2195.3|2195.1|2194.8|12
1621486500000|2021-05-20 04:55:00|2195.3|2195|2195.7|2195.4|2195.7|2195.4|2195.1|2194.8|9
1621486800000|2021-05-20 05:00:00|2195.3|2195|2195.1|2194.8|2195.9|2195.6|2194.6|2194.3|25
1621487100000|2021-05-20 05:05:00|2194.4|2194.1|2194.4|2194.1|2194.8|2194.5|2194.2|2193.9|8
1621487400000|2021-05-20 05:10:00|2194.3|2194|2194|2193.7|2194.3|2194|2193.6|2193.3|19
1621487700000|2021-05-20 05:15:00|2193.6|2193.3|2193.4|2193.1|2193.6|2193.3|2193.4|2193.1|4
1621488000000|2021-05-20 05:20:00|2194.1|2193.8|2194.8|2194.5|2194.8|2194.5|2193.9|2193.6|10
1621488300000|2021-05-20 05:25:00|2194.9|2194.6|2195.3|2195|2195.9|2195.6|2194.9|2194.6|31
1621488600000|2021-05-20 05:30:00|2195.6|2195.3|2196.2|2195.9|2197.4|2197.1|2195.6|2195.3|136
1621488900000|2021-05-20 05:35:00|2196.4|2196.1|2195.3|2195|2196.4|2196.1|2195.3|2195|17
1621489200000|2021-05-20 05:40:00|2195.4|2195.1|2195.4|2195.1|2195.5|2195.2|2194.7|2194.4|21
1621489500000|2021-05-20 05:45:00|2194.9|2194.6|2194.5|2194.2|2194.9|2194.6|2194.5|2194.2|7
1621489800000|2021-05-20 05:50:00|2194|2193.7|2194.5|2194.2|2194.5|2194.2|2194|2193.7|2
1621490100000|2021-05-20 05:55:00|||||||||2
1621490400000|2021-05-20 06:00:00|2194.3|2194|2192.7|2192.4|2194.6|2194.3|2192|2191.7|46
1621490700000|2021-05-20 06:05:00|2192.9|2192.6|2194.6|2194.3|2194.9|2194.6|2192.9|2192.6|45
1621491000000|2021-05-20 06:10:00|2194.7|2194.4|2195.8|2195.5|2195.8|2195.5|2194.7|2194.4|52
1621491300000|2021-05-20 06:15:00|2195.6|2195.3|2195.5|2195.2|2195.9|2195.6|2195.3|2195|29
1621491600000|2021-05-20 06:20:00|2195.6|2195.3|2193.5|2193.2|2195.6|2195.3|2193.5|2193.2|42
1621491900000|2021-05-20 06:25:00|2193.4|2193.1|2193.8|2193.5|2194.6|2194.3|2193.3|2193|46
1621492200000|2021-05-20 06:30:00|2193.7|2193.4|2194.4|2194.1|2194.4|2194.1|2193|2192.7|39
1621492500000|2021-05-20 06:35:00|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2193.7|2193.4|24
1621492800000|2021-05-20 06:40:00|2193.8|2193.5|2193.8|2193.5|2194.4|2194.1|2193.8|2193.5|13
1621493100000|2021-05-20 06:45:00|2193.1|2192.8|2192.6|2192.3|2193.2|2192.9|2191.8|2191.5|92
1621493400000|2021-05-20 06:50:00|2192.9|2192.6|2192.2|2191.9|2193.5|2193.2|2192.2|2191.9|23
1621493700000|2021-05-20 06:55:00|2191.9|2191.6|2192.3|2192|2192.5|2192.2|2190.8|2190.5|44
1621494000000|2021-05-20 07:00:00|2192|2191.7|2193.2|2192.9|2193.2|2192.9|2191.2|2190.9|80
1621494300000|2021-05-20 07:05:00|2192.8|2192.5|2190.6|2190.3|2194.3|2194|2190.4|2190.1|91
1621494600000|2021-05-20 07:10:00|2190.7|2190.4|2192.9|2192.6|2193.3|2193|2190.2|2189.9|51
1621494900000|2021-05-20 07:15:00|2192.7|2192.4|2192.7|2192.4|2193.6|2193.3|2192|2191.7|34
1621495200000|2021-05-20 07:20:00|2192.3|2192|2191.9|2191.6|2193.3|2193|2191.4|2191.1|70
1621495500000|2021-05-20 07:25:00|2191.8|2191.5|2191.7|2191.4|2192.5|2192.2|2190.2|2189.9|60
1621495800000|2021-05-20 07:30:00|2191.4|2191.1|2191.9|2191.6|2192.1|2191.8|2191|2190.7|37
1621496100000|2021-05-20 07:35:00|2191.7|2191.4|2191.3|2191|2193.1|2192.8|2191|2190.7|172
1621496400000|2021-05-20 07:40:00|2191.5|2191.2|2189.6|2189.3|2191.6|2191.3|2189.1|2188.8|56
1621496700000|2021-05-20 07:45:00|2189.8|2189.5|2189.7|2189.4|2190.8|2190.5|2189.4|2189.1|33
1621497000000|2021-05-20 07:50:00|2190|2189.7|2189.9|2189.6|2190.3|2190|2188.6|2188.3|69
1621497300000|2021-05-20 07:55:00|2189.6|2189.3|2189.8|2189.5|2189.9|2189.6|2188.9|2188.6|36
1621497600000|2021-05-20 08:00:00|2189.4|2189.1|2188.1|2187.8|2189.4|2189.1|2187.9|2187.6|47
1621497900000|2021-05-20 08:05:00|2188.2|2187.9|2187.1|2186.8|2188.7|2188.4|2186.8|2186.5|86
1621498200000|2021-05-20 08:10:00|2187.3|2187|2187.9|2187.6|2188.2|2187.9|2186.9|2186.6|48
1621498500000|2021-05-20 08:15:00|2187.6|2187.3|2188.5|2188.2|2189|2188.7|2187.5|2187.2|64
1621498800000|2021-05-20 08:20:00|2188.3|2188|2186.4|2186.1|2188.7|2188.4|2186.2|2185.9|122
1621499100000|2021-05-20 08:25:00|2186.9|2186.6|2184.6|2184.3|2187|2186.7|2184|2183.7|163
1621499400000|2021-05-20 08:30:00|2184.9|2184.6|2183.9|2183.6|2185.5|2185.2|2183.9|2183.6|94
1621499700000|2021-05-20 08:35:00|2183.6|2183.3|2179.9|2179.6|2184.5|2184.2|2178.5|2178.2|414
1621500000000|2021-05-20 08:40:00|2179.6|2179.3|2180|2179.7|2181.6|2181.3|2178.8|2178.5|125
1621500300000|2021-05-20 08:45:00|2179.7|2179.4|2179|2178.7|2181.5|2181.2|2178.6|2178.3|104
1621500600000|2021-05-20 08:50:00|2178.8|2178.5|2177.4|2177.1|2178.8|2178.5|2175.2|2174.9|280
1621500900000|2021-05-20 08:55:00|2177.1|2176.8|2178.7|2178.4|2179|2178.7|2175.7|2175.4|274
1621501200000|2021-05-20 09:00:00|2178.9|2178.6|2178.3|2178|2178.9|2178.6|2177.5|2177.2|69
1621501500000|2021-05-20 09:05:00|2178.4|2178.1|2180.7|2180.4|2180.9|2180.6|2178.1|2177.8|64
1621501800000|2021-05-20 09:10:00|2180.5|2180.2|2181|2180.7|2181.1|2180.8|2180.1|2179.8|37
1621502100000|2021-05-20 09:15:00|2180.9|2180.6|2179.6|2179.3|2180.9|2180.6|2178.8|2178.5|56
1621502400000|2021-05-20 09:20:00|2179.4|2179.1|2172.4|2172.1|2179.8|2179.5|2172.1|2171.8|338
1621502700000|2021-05-20 09:25:00|2172.3|2172|2174.9|2174.6|2174.9|2174.6|2172|2171.7|105
1621503000000|2021-05-20 09:30:00|2174.8|2174.5|2173.2|2172.9|2175.2|2174.9|2172.4|2172.1|166
1621503300000|2021-05-20 09:35:00|2173.1|2172.8|2173.1|2172.8|2174.5|2174.2|2172.8|2172.5|163
1621503600000|2021-05-20 09:40:00|2173.3|2173|2175.3|2175|2175.7|2175.4|2173.2|2172.9|101
1621503900000|2021-05-20 09:45:00|2175.2|2174.9|2177|2176.7|2177|2176.7|2174.8|2174.5|65
1621504200000|2021-05-20 09:50:00|2176.9|2176.6|2178|2177.7|2178.3|2178|2176.7|2176.4|276
1621504500000|2021-05-20 09:55:00|2177.9|2177.6|2177.8|2177.5|2178.1|2177.8|2176.4|2176.1|61
1621504800000|2021-05-20 10:00:00|2178.1|2177.8|2178.2|2177.9|2178.5|2178.2|2176.1|2175.8|100
1621505100000|2021-05-20 10:05:00|2178.3|2178|2179.4|2179.1|2179.8|2179.5|2178.3|2178|65
1621505400000|2021-05-20 10:10:00|2179.2|2178.9|2178.4|2178.1|2179.7|2179.4|2178|2177.7|82
1621505700000|2021-05-20 10:15:00|2178.2|2177.9|2177.9|2177.6|2178.2|2177.9|2176.5|2176.2|60
1621506000000|2021-05-20 10:20:00|2177.7|2177.4|2179.9|2179.6|2179.9|2179.6|2177.6|2177.3|27
1621506300000|2021-05-20 10:25:00|2180|2179.7|2180.5|2180.2|2180.8|2180.5|2179.6|2179.3|92
1621506600000|2021-05-20 10:30:00|2180.8|2180.5|2183.3|2183|2183.9|2183.6|2180.4|2180.1|556
1621506900000|2021-05-20 10:35:00|2183|2182.7|2182.5|2182.2|2183|2182.7|2182.2|2181.9|131
1621507200000|2021-05-20 10:40:00|2183.4|2183.1|2183.1|2182.8|2184.3|2184|2183.1|2182.8|74
1621507500000|2021-05-20 10:45:00|2183|2182.7|2182.9|2182.6|2183.4|2183.1|2182.4|2182.1|63
1621507800000|2021-05-20 10:50:00|2182.6|2182.3|2184.2|2183.9|2184.2|2183.9|2182.1|2181.8|67
1621508100000|2021-05-20 10:55:00|2183.8|2183.5|2184.8|2184.5|2185.5|2185.2|2183.7|2183.4|270
1621508400000|2021-05-20 11:00:00|2184.7|2184.4|2185.9|2185.6|2186.6|2186.3|2184.3|2184|180
1621508700000|2021-05-20 11:05:00|2185.8|2185.5|2184.1|2183.8|2185.8|2185.5|2184.1|2183.8|90
1621509000000|2021-05-20 11:10:00|2184|2183.7|2184.4|2184.1|2185.6|2185.3|2184|2183.7|83
1621509300000|2021-05-20 11:15:00|2184.5|2184.2|2188.6|2188.3|2189.1|2188.8|2184.5|2184.2|317
1621509600000|2021-05-20 11:20:00|2188.8|2188.5|2188.4|2188.1|2188.8|2188.5|2187.7|2187.4|142
1621509900000|2021-05-20 11:25:00|2188.5|2188.2|2187.8|2187.5|2189.1|2188.8|2187.2|2186.9|168
1621510200000|2021-05-20 11:30:00|2187.5|2187.2|2188.6|2188.3|2188.8|2188.5|2186.9|2186.6|129
1621510500000|2021-05-20 11:35:00|2188.7|2188.4|2188.2|2187.9|2189.3|2189|2188|2187.7|146
1621510800000|2021-05-20 11:40:00|2187.9|2187.6|2188.3|2188|2189.5|2189.2|2187.9|2187.6|87
1621511100000|2021-05-20 11:45:00|2188.6|2188.3|2188.5|2188.2|2189|2188.7|2187.6|2187.3|78
1621511400000|2021-05-20 11:50:00|2188.3|2188|2187.9|2187.6|2188.7|2188.4|2187.3|2187|64
1621511700000|2021-05-20 11:55:00|2188.4|2188.1|2187.8|2187.5|2188.6|2188.3|2187.6|2187.3|42
1621512000000|2021-05-20 12:00:00|2187.9|2187.6|2189.9|2189.6|2190.1|2189.8|2187.7|2187.4|211
1621512300000|2021-05-20 12:05:00|2189.3|2189|2188.8|2188.5|2189.8|2189.5|2187.8|2187.5|191
1621512600000|2021-05-20 12:10:00|2188.7|2188.4|2188.5|2188.2|2189.3|2189|2188.2|2187.9|176
1621512900000|2021-05-20 12:15:00|2188.6|2188.3|2186.6|2186.3|2189.1|2188.8|2185.9|2185.6|352
1621513200000|2021-05-20 12:20:00|2187|2186.7|2187.3|2187|2187.8|2187.5|2186.7|2186.4|114
1621513500000|2021-05-20 12:25:00|2187.1|2186.8|2189|2188.7|2189.2|2188.9|2187.1|2186.8|107
1621513800000|2021-05-20 12:30:00|2189.1|2188.8|2189.6|2189.3|2190.5|2190.2|2187.7|2187.4|457
1621514100000|2021-05-20 12:35:00|2189.8|2189.5|2191.2|2190.9|2191.2|2190.9|2189.1|2188.8|146
1621514400000|2021-05-20 12:40:00|2191.4|2191.1|2191.7|2191.4|2192.3|2192|2191.1|2190.8|356
1621514700000|2021-05-20 12:45:00|2191.8|2191.5|2194|2193.7|2194.2|2193.9|2191.6|2191.3|495
1621515000000|2021-05-20 12:50:00|2194.1|2193.8|2195.3|2195|2195.7|2195.4|2193.9|2193.6|323
1621515300000|2021-05-20 12:55:00|2195.1|2194.8|2196.9|2196.6|2196.9|2196.6|2194.9|2194.6|348
1621515600000|2021-05-20 13:00:00|2196.8|2196.5|2196.1|2195.8|2197.2|2196.9|2194.9|2194.6|698
1621515900000|2021-05-20 13:05:00|2196.2|2195.9|2196.5|2196.2|2197.2|2196.9|2195.6|2195.3|443
1621516200000|2021-05-20 13:10:00|2196.7|2196.4|2198.4|2198.1|2198.8|2198.5|2196.7|2196.4|648
1621516500000|2021-05-20 13:15:00|2198.2|2197.9|2196.6|2196.3|2198.8|2198.5|2196.2|2195.9|815
1621516800000|2021-05-20 13:20:00|2196.5|2196.2|2196.7|2196.4|2196.9|2196.6|2194.9|2194.6|637
1621517100000|2021-05-20 13:25:00|2196.5|2196.2|2196.8|2196.5|2197.6|2197.3|2195.3|2195|775
1621517400000|2021-05-20 13:30:00|2195.7|2195.4|2191.2|2190.9|2197.7|2197.4|2191.1|2190.8|6179
1621517700000|2021-05-20 13:35:00|2191.7|2191.4|2180.2|2179.9|2191.7|2191.4|2177.3|2177|5605
1621518000000|2021-05-20 13:40:00|2180.3|2180|2187.3|2187|2187.9|2187.6|2178.2|2177.9|5144
1621518300000|2021-05-20 13:45:00|2187.1|2186.8|2189.5|2189.2|2194.3|2194|2185.4|2185.1|3881
1621518600000|2021-05-20 13:50:00|2189.6|2189.3|2181.3|2181|2192.4|2192.1|2180.5|2180.2|3997
1621518900000|2021-05-20 13:55:00|2181.5|2181.2|2190.9|2190.6|2192|2191.7|2181.3|2181|2239
1621519200000|2021-05-20 14:00:00|2190.7|2190.4|2194.8|2194.5|2195.5|2195.2|2187.9|2187.6|2779
1621519500000|2021-05-20 14:05:00|2194.3|2194|2187.9|2187.6|2197.1|2196.8|2187.8|2187.5|2299
1621519800000|2021-05-20 14:10:00|2188.1|2187.8|2195.2|2194.9|2196.7|2196.4|2188.1|2187.8|2311
1621520100000|2021-05-20 14:15:00|2195.4|2195.1|2196.7|2196.4|2197.1|2196.8|2191|2190.7|1323
1621520400000|2021-05-20 14:20:00|2196.9|2196.6|2199.1|2198.8|2200.3|2200|2195.2|2194.9|2456
1621520700000|2021-05-20 14:25:00|2199.2|2198.9|2199.6|2199.3|2201.5|2201.2|2198.9|2198.6|1353
1621521000000|2021-05-20 14:30:00|2199.5|2199.2|2198.7|2198.4|2200.5|2200.2|2196.5|2196.2|1922
1621521300000|2021-05-20 14:35:00|2198.6|2198.3|2197.5|2197.2|2198.6|2198.3|2194.9|2194.6|1497
1621521600000|2021-05-20 14:40:00|2197.2|2196.9|2202.3|2202|2202.3|2202|2197.1|2196.8|1599
1621521900000|2021-05-20 14:45:00|2202.1|2201.8|2198.3|2198|2203.2|2202.9|2197.9|2197.6|2383
1621522200000|2021-05-20 14:50:00|2197.9|2197.6|2196.8|2196.5|2198.2|2197.9|2194.8|2194.5|1946
1621522500000|2021-05-20 14:55:00|2196.9|2196.6|2195.4|2195.1|2198.4|2198.1|2195|2194.7|1331
1621522800000|2021-05-20 15:00:00|2195.3|2195|2199.2|2198.9|2200.3|2200|2195.3|2195|1190
1621523100000|2021-05-20 15:05:00|2199|2198.7|2197.2|2196.9|2200.4|2200.1|2195.6|2195.3|1034
1621523400000|2021-05-20 15:10:00|2197.3|2197|2199.2|2198.9|2200.9|2200.6|2196.5|2196.2|1759
1621523700000|2021-05-20 15:15:00|2199.3|2199|2200.7|2200.4|2201.2|2200.9|2199.1|2198.8|1194
1621524000000|2021-05-20 15:20:00|2200.6|2200.3|2200.3|2200|2202.3|2202|2199.9|2199.6|1202
1621524300000|2021-05-20 15:25:00|2200.4|2200.1|2199.5|2199.2|2201.3|2201|2198.1|2197.8|1229
1621524600000|2021-05-20 15:30:00|2199.3|2199|2204.1|2203.8|2204.8|2204.5|2199.3|2199|1345
1621524900000|2021-05-20 15:35:00|2204.3|2204|2204.4|2204.1|2205.3|2205|2203.6|2203.3|1363
1621525200000|2021-05-20 15:40:00|2204.3|2204|2202|2201.7|2205.1|2204.8|2200.4|2200.1|1893
1621525500000|2021-05-20 15:45:00|2202.1|2201.8|2203.9|2203.6|2204|2203.7|2201.2|2200.9|1002
1621525800000|2021-05-20 15:50:00|2204.1|2203.8|2202.6|2202.3|2204.6|2204.3|2202|2201.7|1031
1621526100000|2021-05-20 15:55:00|2202.4|2202.1|2203.4|2203.1|2204.3|2204|2202.4|2202.1|798
1621526400000|2021-05-20 16:00:00|2203.5|2203.2|2199.5|2199.2|2203.6|2203.3|2199.2|2198.9|1372
1621526700000|2021-05-20 16:05:00|2199.7|2199.4|2200.2|2199.9|2201.7|2201.4|2198.9|2198.6|1240
1621527000000|2021-05-20 16:10:00|2200|2199.7|2197.6|2197.3|2201.3|2201|2196.7|2196.4|1546
1621527300000|2021-05-20 16:15:00|2197.7|2197.4|2198|2197.7|2199.2|2198.9|2196.9|2196.6|1008
1621527600000|2021-05-20 16:20:00|2198.1|2197.8|2196.9|2196.6|2198.4|2198.1|2196.1|2195.8|811
1621527900000|2021-05-20 16:25:00|2197.1|2196.8|2197.8|2197.5|2198.4|2198.1|2196|2195.7|1088
1621528200000|2021-05-20 16:30:00|2198.1|2197.8|2196.3|2196|2198.5|2198.2|2196|2195.7|505
1621528500000|2021-05-20 16:35:00|2196.4|2196.1|2189.8|2189.5|2196.6|2196.3|2189.2|2188.9|2453
1621528800000|2021-05-20 16:40:00|2189.9|2189.6|2190.4|2190.1|2192.1|2191.8|2189.3|2189|1105
1621529100000|2021-05-20 16:45:00|2190.3|2190|2191.9|2191.6|2193.8|2193.5|2190.3|2190|1329
1621529400000|2021-05-20 16:50:00|2191.8|2191.5|2192.3|2192|2193.5|2193.2|2191.2|2190.9|1045
1621529700000|2021-05-20 16:55:00|2192.2|2191.9|2193.2|2192.9|2194.3|2194|2191.2|2190.9|1106
1621530000000|2021-05-20 17:00:00|2192.6|2192.3|2193.9|2193.6|2194.7|2194.4|2192.2|2191.9|1565
1621530300000|2021-05-20 17:05:00|2193.8|2193.5|2193.4|2193.1|2195.5|2195.2|2193.1|2192.8|3051
1621530600000|2021-05-20 17:10:00|2193.5|2193.2|2197.3|2197|2197.6|2197.3|2193.5|2193.2|759
1621530900000|2021-05-20 17:15:00|2197.5|2197.2|2197.7|2197.4|2197.8|2197.5|2196.3|2196|1052
1621531200000|2021-05-20 17:20:00|2197.8|2197.5|2197.8|2197.5|2198.4|2198.1|2197.3|2197|813
1621531500000|2021-05-20 17:25:00|2197.9|2197.6|2197.8|2197.5|2198.4|2198.1|2196.8|2196.5|816
1621531800000|2021-05-20 17:30:00|2198|2197.7|2198.8|2198.5|2199.4|2199.1|2197.4|2197.1|1129
1621532100000|2021-05-20 17:35:00|2198.7|2198.4|2198|2197.7|2199.6|2199.3|2197.8|2197.5|843
1621532400000|2021-05-20 17:40:00|2197.9|2197.6|2198.1|2197.8|2198.6|2198.3|2197.3|2197|661
1621532700000|2021-05-20 17:45:00|2198|2197.7|2198.3|2198|2198.5|2198.2|2196.6|2196.3|1019
1621533000000|2021-05-20 17:50:00|2198.5|2198.2|2194|2193.7|2198.5|2198.2|2191|2190.7|1466
1621533300000|2021-05-20 17:55:00|2193.8|2193.5|2194.1|2193.8|2194.8|2194.5|2191.6|2191.3|1172
1621533600000|2021-05-20 18:00:00|2193.8|2193.5|2194.6|2194.3|2195.8|2195.5|2192.8|2192.5|1070
1621533900000|2021-05-20 18:05:00|2194.7|2194.4|2194.4|2194.1|2196.1|2195.8|2194.3|2194|656
1621534200000|2021-05-20 18:10:00|2194.7|2194.4|2194.1|2193.8|2196.1|2195.8|2192.2|2191.9|867
1621534500000|2021-05-20 18:15:00|2194.4|2194.1|2195.6|2195.3|2196.6|2196.3|2193|2192.7|1022
1621534800000|2021-05-20 18:20:00|2195.5|2195.2|2195.2|2194.9|2196.2|2195.9|2194.4|2194.1|564
1621535100000|2021-05-20 18:25:00|2195.1|2194.8|2196.5|2196.2|2196.8|2196.5|2193.5|2193.2|515
1621535400000|2021-05-20 18:30:00|2196.8|2196.5|2195.6|2195.3|2197.5|2197.2|2194.8|2194.5|1141
1621535700000|2021-05-20 18:35:00|2195.7|2195.4|2195.9|2195.6|2196.8|2196.5|2195.4|2195.1|421
1621536000000|2021-05-20 18:40:00|2195.8|2195.5|2196|2195.7|2197.4|2197.1|2195.5|2195.2|512
1621536300000|2021-05-20 18:45:00|2196.2|2195.9|2196.7|2196.4|2196.9|2196.6|2194.8|2194.5|439
1621536600000|2021-05-20 18:50:00|2196.5|2196.2|2197.4|2197.1|2197.8|2197.5|2195.2|2194.9|477
1621536900000|2021-05-20 18:55:00|2197.5|2197.2|2199.4|2199.1|2199.9|2199.6|2196.7|2196.4|848
1621537200000|2021-05-20 19:00:00|2199.7|2199.4|2200.9|2200.6|2202.6|2202.3|2197.2|2196.9|1716
1621537500000|2021-05-20 19:05:00|2201|2200.7|2201.3|2201|2201.5|2201.2|2199.5|2199.2|663
1621537800000|2021-05-20 19:10:00|2201.4|2201.1|2204.7|2204.4|2206.6|2206.3|2201.3|2201|1947
1621538100000|2021-05-20 19:15:00|2204.8|2204.5|2208.1|2207.8|2209.3|2209|2204.6|2204.3|1594
1621538400000|2021-05-20 19:20:00|2208.3|2208|2209.3|2209|2209.9|2209.6|2207.6|2207.3|1187
1621538700000|2021-05-20 19:25:00|2209.2|2208.9|2211.2|2210.9|2211.2|2210.9|2208|2207.7|1717
1621539000000|2021-05-20 19:30:00|2211.1|2210.8|2210.1|2209.8|2212.6|2212.3|2209.4|2209.1|1987
1621539300000|2021-05-20 19:35:00|2210.2|2209.9|2207.6|2207.3|2210.8|2210.5|2207.5|2207.2|1286
1621539600000|2021-05-20 19:40:00|2207.7|2207.4|2209.2|2208.9|2209.2|2208.9|2206.5|2206.2|1313
1621539900000|2021-05-20 19:45:00|2209.1|2208.8|2206.2|2205.9|2211|2210.7|2206.2|2205.9|1913
1621540200000|2021-05-20 19:50:00|2206.4|2206.1|2206.8|2206.5|2207.2|2206.9|2204.1|2203.8|2602
1621540500000|2021-05-20 19:55:00|2206.7|2206.4|2208|2207.7|2208.3|2208|2203.9|2203.6|8076
1621540800000|2021-05-20 20:00:00|2207.9|2207.6|2205.8|2205.5|2207.9|2207.6|2205.1|2204.8|3346
1621541100000|2021-05-20 20:05:00|2205.9|2205.6|2204.4|2204.1|2206.4|2206.1|2204.3|2204|1172
1621541400000|2021-05-20 20:10:00|2204.5|2204.2|2204.6|2203.8|2205.7|2205.4|2203.2|2202.9|1249
1621541700000|2021-05-20 20:15:00|2204.7|2203.9|2204.5|2203.7|2204.9|2204.1|2204.2|2203.4|1
1621542000000|2021-05-20 20:20:00|2204.4|2203.6|2204.6|2203.8|2204.7|2203.9|2204.4|2203.6|0
1621542300000|2021-05-20 20:25:00|2204.5|2203.7|2204.8|2204|2204.9|2204.1|2204.5|2203.7|0
1621542600000|2021-05-20 20:30:00|2204.3|2203.5|2205.1|2204.8|2205.2|2204.9|2203|2202.7|265
1621542900000|2021-05-20 20:35:00|2204.7|2204.4|2205.4|2205.1|2206.1|2205.8|2204.7|2204.4|61
1621543200000|2021-05-20 20:40:00|2205.2|2204.9|2205.6|2205.3|2206|2205.7|2205.2|2204.9|45
1621543500000|2021-05-20 20:45:00|2205.4|2205.1|2203.6|2203.3|2205.6|2205.3|2203.4|2203.1|112
1621543800000|2021-05-20 20:50:00|2203.4|2203.1|2204.4|2204.1|2204.7|2204.4|2203|2202.7|116
1621544100000|2021-05-20 20:55:00|2204.3|2204|2203.8|2203|2204.3|2204|2203.2|2202.9|59
1621544400000|2021-05-20 21:00:00|2203.7|2202.9|2203.8|2203|2203.8|2203|2203.6|2202.8|16
1621544700000|2021-05-20 21:05:00|2203.9|2203.1|2203.6|2202.8|2203.9|2203.1|2203.6|2202.8|0
1621545000000|2021-05-20 21:10:00|2203.7|2202.9|2203.6|2202.8|2203.7|2202.9|2203.4|2202.6|0
1621545300000|2021-05-20 21:15:00|2203.7|2202.9|2203.8|2203|2203.9|2203.1|2203.6|2202.8|0
1621545600000|2021-05-20 21:20:00|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|0
1621545900000|2021-05-20 21:25:00|2203.8|2203|2203.7|2202.9|2203.8|2203|2203.7|2202.9|0
1621546200000|2021-05-20 21:30:00|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|0
1621546500000|2021-05-20 21:35:00|2203.5|2202.7|2203.6|2202.8|2203.6|2202.8|2203.5|2202.7|0
1621546800000|2021-05-20 21:40:00|2203.5|2202.7|2203.5|2202.7|2203.5|2202.7|2203.5|2202.7|0
1621547100000|2021-05-20 21:45:00|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|0
1621547400000|2021-05-20 21:50:00|2203.5|2202.7|2203.4|2202.6|2203.6|2202.8|2203.4|2202.6|0
1621547700000|2021-05-20 21:55:00|2203.5|2202.7|2203.6|2202.8|2203.6|2202.8|2203.5|2202.7|0
1621548000000|2021-05-20 22:00:00|2203.8|2203.5|2204.7|2204.4|2206.8|2206.5|2203.6|2203.3|258
1621548300000|2021-05-20 22:05:00|2205|2204.7|2205|2204.7|2206.2|2205.9|2204.4|2204.1|92
1621548600000|2021-05-20 22:10:00|2205.3|2205|2206.8|2206.5|2206.8|2206.5|2205.3|2205|172
1621548900000|2021-05-20 22:15:00|2207.1|2206.8|2206.5|2206.2|2207.3|2207|2206.5|2206.2|81
1621549200000|2021-05-20 22:20:00|2206.4|2206.1|2206.6|2206.3|2206.6|2206.3|2205.8|2205.5|23
1621549500000|2021-05-20 22:25:00|2206.9|2206.6|2207.1|2206.8|2207.6|2207.3|2206.9|2206.6|96
1621549800000|2021-05-20 22:30:00|2207.5|2207.2|2207.7|2207.4|2208.4|2208.1|2207.4|2207.1|50
1621550100000|2021-05-20 22:35:00|2207.8|2207.5|2208.8|2208.5|2209.2|2208.9|2207.7|2207.4|160
1621550400000|2021-05-20 22:40:00|2208.9|2208.6|2207.7|2207.4|2208.9|2208.6|2207.5|2207.2|42
1621550700000|2021-05-20 22:45:00|2207.9|2207.6|2207.3|2207|2208.4|2208.1|2207.2|2206.9|33
1621551000000|2021-05-20 22:50:00|2207.5|2207.2|2208.5|2208.2|2208.5|2208.2|2207.3|2207|34
1621551300000|2021-05-20 22:55:00|2208.8|2208.5|2208.3|2208|2208.8|2208.5|2207.8|2207.5|24
1621551600000|2021-05-20 23:00:00|2208.2|2207.9|2207.6|2207.3|2208.8|2208.5|2207.5|2207.2|40
1621551900000|2021-05-20 23:05:00|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.5|2207.2|11
1621552200000|2021-05-20 23:10:00|2208.5|2208.2|2207.7|2207.4|2208.5|2208.2|2207.7|2207.4|9
1621552500000|2021-05-20 23:15:00|2208|2207.7|2207.5|2207.2|2208|2207.7|2207.5|2207.2|6
1621552800000|2021-05-20 23:20:00|2207.7|2207.4|2208.7|2208.4|2208.7|2208.4|2207.7|2207.4|10
1621553100000|2021-05-20 23:25:00|2208.1|2207.8|2208.6|2208.3|2208.6|2208.3|2208.1|2207.8|7
1621553400000|2021-05-20 23:30:00|2208.8|2208.5|2209.7|2209.4|2210|2209.7|2208.8|2208.5|66
1621553700000|2021-05-20 23:35:00|2209.8|2209.5|2210.2|2209.9|2211.1|2210.8|2209.6|2209.3|67
1621554000000|2021-05-20 23:40:00|2210.1|2209.8|2210.6|2210.3|2210.6|2210.3|2209.8|2209.5|49
1621554300000|2021-05-20 23:45:00|2210.8|2210.5|2211.4|2211.1|2211.8|2211.5|2210.7|2210.4|105
1621554600000|2021-05-20 23:50:00|2211.6|2211.3|2211.1|2210.8|2211.6|2211.3|2210.4|2210.1|39
1621554900000|2021-05-20 23:55:00|2211.2|2210.9|2212|2211.7|2212.2|2211.9|2211.2|2210.9|39
1621555200000|2021-05-21 00:00:00|2212.2|2211.9|2211.1|2210.8|2213|2212.7|2210.3|2210|48
1621555500000|2021-05-21 00:05:00|2211.4|2211.1|2213.8|2213.5|2213.8|2213.5|2211.3|2211|82
1621555800000|2021-05-21 00:10:00|2214.1|2213.8|2214.3|2214|2215.1|2214.8|2213.9|2213.6|66
1621556100000|2021-05-21 00:15:00|2214.4|2214.1|2212.5|2212.2|2214.4|2214.1|2211.9|2211.6|104
1621556400000|2021-05-21 00:20:00|2212.6|2212.3|2212.7|2212.4|2212.8|2212.5|2211.3|2211|79
1621556700000|2021-05-21 00:25:00|2212.8|2212.5|2213.7|2213.4|2213.8|2213.5|2212.4|2212.1|42
1621557000000|2021-05-21 00:30:00|2213.6|2213.3|2213.6|2213.3|2213.8|2213.5|2212.8|2212.5|49
1621557300000|2021-05-21 00:35:00|2213.8|2213.5|2213.8|2213.5|2214.9|2214.6|2213.8|2213.5|63
1621557600000|2021-05-21 00:40:00|2213.9|2213.6|2214.9|2214.6|2215.6|2215.3|2213.9|2213.6|90
1621557900000|2021-05-21 00:45:00|2215.2|2214.9|2215.3|2215|2215.8|2215.5|2215.1|2214.8|35
1621558200000|2021-05-21 00:50:00|2215|2214.7|2215.1|2214.8|2215.2|2214.9|2214.4|2214.1|28
1621558500000|2021-05-21 00:55:00|2215.4|2215.1|2214.4|2214.1|2215.8|2215.5|2214.4|2214.1|27
1621558800000|2021-05-21 01:00:00|2214.5|2214.2|2214.6|2214.3|2215.3|2215|2214.1|2213.8|60
1621559100000|2021-05-21 01:05:00|2214.5|2214.2|2214.4|2214.1|2214.8|2214.5|2214.4|2214.1|6
1621559400000|2021-05-21 01:10:00|2214.6|2214.3|2215.8|2215.5|2215.8|2215.5|2214.6|2214.3|31
1621559700000|2021-05-21 01:15:00|2215.7|2215.4|2215.1|2214.8|2215.7|2215.4|2214.9|2214.6|18
1621560000000|2021-05-21 01:20:00|2214.9|2214.6|2213|2212.7|2214.9|2214.6|2212.8|2212.5|62
1621560300000|2021-05-21 01:25:00|2213.2|2212.9|2213.3|2213|2213.5|2213.2|2212.9|2212.6|18
1621560600000|2021-05-21 01:30:00|2213.2|2212.9|2214.1|2213.8|2214.7|2214.4|2213.2|2212.9|25
1621560900000|2021-05-21 01:35:00|2214.4|2214.1|2213.5|2213.2|2214.5|2214.2|2213.3|2213|30
1621561200000|2021-05-21 01:40:00|2213.3|2213|2212.2|2211.9|2213.4|2213.1|2212.1|2211.8|64
1621561500000|2021-05-21 01:45:00|2212|2211.7|2213.2|2212.9|2214|2213.7|2211.7|2211.4|57
1621561800000|2021-05-21 01:50:00|2212.9|2212.6|2212.6|2212.3|2212.9|2212.6|2211.9|2211.6|51
1621562100000|2021-05-21 01:55:00|2212.1|2211.8|2210.5|2210.2|2212.2|2211.9|2210.1|2209.8|97
1621562400000|2021-05-21 02:00:00|2210.1|2209.8|2209.4|2209.1|2210.5|2210.2|2208.4|2208.1|136
1621562700000|2021-05-21 02:05:00|2209|2208.7|2209.6|2209.3|2210|2209.7|2208.4|2208.1|49
1621563000000|2021-05-21 02:10:00|2209|2208.7|2208.5|2208.2|2209.9|2209.6|2208.5|2208.2|25
1621563300000|2021-05-21 02:15:00|2208.3|2208|2206.6|2206.3|2208.3|2208|2206.6|2206.3|152
1621563600000|2021-05-21 02:20:00|2206.7|2206.4|2207.9|2207.6|2208.2|2207.9|2206.5|2206.2|57
1621563900000|2021-05-21 02:25:00|2209.3|2209|2208.7|2208.4|2209.3|2209|2208.6|2208.3|6
1621564200000|2021-05-21 02:30:00|2208.1|2207.8|2207.9|2207.6|2208.8|2208.5|2207.5|2207.2|26
1621564500000|2021-05-21 02:35:00|2208.8|2208.5|2208.5|2208.2|2209.3|2209|2208.5|2208.2|19
1621564800000|2021-05-21 02:40:00|2207.8|2207.5|2209.1|2208.8|2209.1|2208.8|2207.7|2207.4|9
1621565100000|2021-05-21 02:45:00|2208.7|2208.4|2209.3|2209|2209.8|2209.5|2208.7|2208.4|6
1621565400000|2021-05-21 02:50:00|2209.7|2209.4|2210.5|2210.2|2210.5|2210.2|2209.4|2209.1|11
1621565700000|2021-05-21 02:55:00|2210.4|2210.1|2210|2209.7|2210.4|2210.1|2210|2209.7|10
1621566000000|2021-05-21 03:00:00|2210.3|2210|2210.6|2210.3|2211.4|2211.1|2210.2|2209.9|26
1621566300000|2021-05-21 03:05:00|2210.9|2210.6|2209.8|2209.5|2210.9|2210.6|2209.8|2209.5|11
1621566600000|2021-05-21 03:10:00|2209.6|2209.3|2208.8|2208.5|2209.9|2209.6|2208.8|2208.5|17
1621566900000|2021-05-21 03:15:00|2208.7|2208.4|2210.4|2210.1|2210.4|2210.1|2208.5|2208.2|27
1621567200000|2021-05-21 03:20:00|2210.1|2209.8|2209.7|2209.4|2210.7|2210.4|2209.6|2209.3|10
1621567500000|2021-05-21 03:25:00|2209.3|2209|2209.8|2209.5|2209.8|2209.5|2209.3|2209|26
1621567800000|2021-05-21 03:30:00|2209.6|2209.3|2209.9|2209.6|2211.3|2211|2209.6|2209.3|41
1621568100000|2021-05-21 03:35:00|2209.5|2209.2|2210.5|2210.2|2210.5|2210.2|2209.5|2209.2|27
1621568400000|2021-05-21 03:40:00|2210.9|2210.6|2210.8|2210.5|2211.3|2211|2210.7|2210.4|9
1621568700000|2021-05-21 03:45:00|2210.6|2210.3|2210|2209.7|2210.6|2210.3|2210|2209.7|11
1621569000000|2021-05-21 03:50:00|2209.9|2209.6|2209|2208.7|2209.9|2209.6|2208.8|2208.5|122
1621569300000|2021-05-21 03:55:00|2209.2|2208.9|2209.7|2209.4|2209.7|2209.4|2208.6|2208.3|18
1621569600000|2021-05-21 04:00:00|2209.5|2209.2|2209.1|2208.8|2209.6|2209.3|2208.7|2208.4|15
1621569900000|2021-05-21 04:05:00|2209.4|2209.1|2209.8|2209.5|2209.8|2209.5|2209.4|2209.1|10
1621570200000|2021-05-21 04:10:00|2209.7|2209.4|2210.8|2210.5|2211|2210.7|2209.7|2209.4|36
1621570500000|2021-05-21 04:15:00|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|1
1621570800000|2021-05-21 04:20:00|2210.8|2210.5|2212.1|2211.8|2212.1|2211.8|2210.7|2210.4|20
1621571100000|2021-05-21 04:25:00|2212.4|2212.1|2212.3|2212|2213.1|2212.8|2212.1|2211.8|36
1621571400000|2021-05-21 04:30:00|2212.6|2212.3|2212.3|2212|2213.3|2213|2212|2211.7|32
1621571700000|2021-05-21 04:35:00|2212.4|2212.1|2212|2211.7|2212.4|2212.1|2211.8|2211.5|9
1621572000000|2021-05-21 04:40:00|2212.2|2211.9|2211.8|2211.5|2212.2|2211.9|2211.8|2211.5|7
1621572300000|2021-05-21 04:45:00|2211.9|2211.6|2212.5|2212.2|2212.5|2212.2|2211.9|2211.6|3
1621572600000|2021-05-21 04:50:00|2212.9|2212.6|2212.2|2211.9|2213|2212.7|2211.4|2211.1|20
1621572900000|2021-05-21 04:55:00|2212.3|2212|2212|2211.7|2212.3|2212|2212|2211.7|6
1621573200000|2021-05-21 05:00:00|2212.4|2212.1|2213.4|2213.1|2213.4|2213.1|2212.4|2212.1|26
1621573500000|2021-05-21 05:05:00|2213.5|2213.2|2214.1|2213.8|2214.1|2213.8|2213|2212.7|41
1621573800000|2021-05-21 05:10:00|2213.9|2213.6|2213.4|2213.1|2213.9|2213.6|2213.1|2212.8|14
1621574100000|2021-05-21 05:15:00|2213.7|2213.4|2213.3|2213|2213.7|2213.4|2213.2|2212.9|22
1621574400000|2021-05-21 05:20:00|2213.6|2213.3|2213|2212.7|2214.2|2213.9|2212.9|2212.6|29
1621574700000|2021-05-21 05:25:00|2213.1|2212.8|2212.6|2212.3|2213.8|2213.5|2212.6|2212.3|36
1621575000000|2021-05-21 05:30:00|2212.8|2212.5|2214|2213.7|2214|2213.7|2212.6|2212.3|11
1621575300000|2021-05-21 05:35:00|2213.5|2213.2|2212.5|2212.2|2213.5|2213.2|2211.4|2211.1|32
1621575600000|2021-05-21 05:40:00|2211.9|2211.6|2211|2210.7|2212.3|2212|2211|2210.7|15
1621575900000|2021-05-21 05:45:00|2210.5|2210.2|2211.5|2211.2|2211.5|2211.2|2210.5|2210.2|16
1621576200000|2021-05-21 05:50:00|2211.1|2210.8|2210.7|2210.4|2211.1|2210.8|2209.9|2209.6|9
1621576500000|2021-05-21 05:55:00|2211.4|2211.1|2211.8|2211.5|2211.8|2211.5|2210.9|2210.6|14
1621576800000|2021-05-21 06:00:00|2212.1|2211.8|2213.5|2213.2|2213.5|2213.2|2212.1|2211.8|38
1621577100000|2021-05-21 06:05:00|2213.4|2213.1|2213|2212.7|2214.4|2214.1|2213|2212.7|54
1621577400000|2021-05-21 06:10:00|2213.1|2212.8|2213.7|2213.4|2213.7|2213.4|2212.4|2212.1|32
1621577700000|2021-05-21 06:15:00|2213.9|2213.6|2213.7|2213.4|2214.4|2214.1|2213.2|2212.9|45
1621578000000|2021-05-21 06:20:00|2213.6|2213.3|2213.7|2213.4|2214.1|2213.8|2213.2|2212.9|7
1621578300000|2021-05-21 06:25:00|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.3|2213|17
1621578600000|2021-05-21 06:30:00|2214|2213.7|2214.8|2214.5|2215.3|2215|2214|2213.7|55
1621578900000|2021-05-21 06:35:00|2215.1|2214.8|2214.9|2214.6|2215.4|2215.1|2214.5|2214.2|72
1621579200000|2021-05-21 06:40:00|2214.5|2214.2|2214.4|2214.1|2214.7|2214.4|2214.1|2213.8|28
1621579500000|2021-05-21 06:45:00|2213.9|2213.6|2213.9|2213.6|2214.2|2213.9|2213.5|2213.2|19
1621579800000|2021-05-21 06:50:00|2214.4|2214.1|2214.8|2214.5|2215.3|2215|2214.4|2214.1|16
1621580100000|2021-05-21 06:55:00|2214.1|2213.8|2214.5|2214.2|2214.9|2214.6|2213.9|2213.6|24
1621580400000|2021-05-21 07:00:00|2213.3|2213|2213.8|2213.5|2215.6|2215.3|2213.3|2213|62
1621580700000|2021-05-21 07:05:00|2213.4|2213.1|2213.7|2213.4|2214.4|2214.1|2211.9|2211.6|45
1621581000000|2021-05-21 07:10:00|2213.3|2213|2215|2214.7|2215.2|2214.9|2213.3|2213|65
1621581300000|2021-05-21 07:15:00|2214.9|2214.6|2217.6|2217.3|2219.1|2218.8|2214.9|2214.6|292
1621581600000|2021-05-21 07:20:00|2217.3|2217|2217.5|2217.2|2217.9|2217.6|2216.7|2216.4|84
1621581900000|2021-05-21 07:25:00|2217.4|2217.1|2218.2|2217.9|2219.2|2218.9|2217.4|2217.1|109
1621582200000|2021-05-21 07:30:00|2217.6|2217.3|2215.8|2215.5|2219|2218.7|2215|2214.7|571
1621582500000|2021-05-21 07:35:00|2215.7|2215.4|2216|2215.7|2216.6|2216.3|2214.8|2214.5|78
1621582800000|2021-05-21 07:40:00|2215.7|2215.4|2215|2214.7|2216.4|2216.1|2214.5|2214.2|51
1621583100000|2021-05-21 07:45:00|2215.1|2214.8|2213.8|2213.5|2215.4|2215.1|2213.5|2213.2|40
1621583400000|2021-05-21 07:50:00|2213.5|2213.2|2213.4|2213.1|2213.8|2213.5|2212.4|2212.1|38
1621583700000|2021-05-21 07:55:00|2213.1|2212.8|2212.8|2212.5|2213.7|2213.4|2212.7|2212.4|16
1621584000000|2021-05-21 08:00:00|2212.7|2212.4|2212.5|2212.2|2214.6|2214.3|2212.4|2212.1|100
1621584300000|2021-05-21 08:05:00|2212.2|2211.9|2211.2|2210.9|2212.2|2211.9|2210.7|2210.4|109
1621584600000|2021-05-21 08:10:00|2211.4|2211.1|2211.6|2211.3|2211.6|2211.3|2210.3|2210|73
1621584900000|2021-05-21 08:15:00|2211.3|2211|2211.5|2211.2|2211.8|2211.5|2209.4|2209.1|81
1621585200000|2021-05-21 08:20:00|2210.7|2210.4|2210.4|2210.1|2211|2210.7|2208.8|2208.5|99
1621585500000|2021-05-21 08:25:00|2210.6|2210.3|2211.3|2211|2212.4|2212.1|2210.3|2210|74
1621585800000|2021-05-21 08:30:00|2211.5|2211.2|2211.5|2211.2|2212.6|2212.3|2211.5|2211.2|31
1621586100000|2021-05-21 08:35:00|2211.4|2211.1|2210.2|2209.9|2211.4|2211.1|2210.2|2209.9|24
1621586400000|2021-05-21 08:40:00|2210.4|2210.1|2211.7|2211.4|2212.5|2212.2|2210.4|2210.1|62
1621586700000|2021-05-21 08:45:00|2212.6|2212.3|2212.4|2212.1|2213.4|2213.1|2212.3|2212|22
1621587000000|2021-05-21 08:50:00|2212.9|2212.6|2212.4|2212.1|2213.2|2212.9|2212.4|2212.1|18
1621587300000|2021-05-21 08:55:00|2212.6|2212.3|2213.7|2213.4|2213.7|2213.4|2212.2|2211.9|26
1621587600000|2021-05-21 09:00:00|2214.2|2213.9|2215.8|2215.5|2216.2|2215.9|2214|2213.7|200
1621587900000|2021-05-21 09:05:00|2215.7|2215.4|2215.9|2215.6|2216.4|2216.1|2215.4|2215.1|90
1621588200000|2021-05-21 09:10:00|2216|2215.7|2216|2215.7|2216.8|2216.5|2215.9|2215.6|37
1621588500000|2021-05-21 09:15:00|2216.3|2216|2215|2214.7|2216.9|2216.6|2214.9|2214.6|41
1621588800000|2021-05-21 09:20:00|2215.1|2214.8|2214.8|2214.5|2215.8|2215.5|2214.7|2214.4|50
1621589100000|2021-05-21 09:25:00|2215|2214.7|2215.5|2215.2|2215.5|2215.2|2214|2213.7|19
1621589400000|2021-05-21 09:30:00|2215.4|2215.1|2214.3|2214|2215.4|2215.1|2214|2213.7|59
1621589700000|2021-05-21 09:35:00|2214.2|2213.9|2215.6|2215.3|2216.4|2216.1|2214.2|2213.9|44
1621590000000|2021-05-21 09:40:00|2215.8|2215.5|2216.5|2216.2|2217.1|2216.8|2215.8|2215.5|93
1621590300000|2021-05-21 09:45:00|2216.6|2216.3|2216.8|2216.5|2216.9|2216.6|2216.3|2216|89
1621590600000|2021-05-21 09:50:00|2216.4|2216.1|2217.3|2217|2218.9|2218.6|2216.4|2216.1|131
1621590900000|2021-05-21 09:55:00|2217|2216.7|2216.7|2216.4|2217.4|2217.1|2216.6|2216.3|51
1621591200000|2021-05-21 10:00:00|2216.6|2216.3|2217.2|2216.9|2217.6|2217.3|2215.7|2215.4|49
1621591500000|2021-05-21 10:05:00|2216.8|2216.5|2216.2|2215.9|2217.6|2217.3|2216.2|2215.9|35
1621591800000|2021-05-21 10:10:00|2216.5|2216.2|2216.4|2216.1|2216.8|2216.5|2215.8|2215.5|25
1621592100000|2021-05-21 10:15:00|2216.5|2216.2|2218.2|2217.9|2218.2|2217.9|2216.5|2216.2|52
1621592400000|2021-05-21 10:20:00|2218.6|2218.3|2219.6|2219.3|2219.6|2219.3|2218.2|2217.9|89
1621592700000|2021-05-21 10:25:00|2219.1|2218.8|2218.6|2218.3|2220|2219.7|2218.4|2218.1|91
1621593000000|2021-05-21 10:30:00|2218.7|2218.4|2218.1|2217.8|2218.9|2218.6|2217.8|2217.5|58
1621593300000|2021-05-21 10:35:00|2218|2217.7|2216.4|2216.1|2218|2217.7|2216.4|2216.1|35
1621593600000|2021-05-21 10:40:00|2216.5|2216.2|2215.6|2215.3|2216.7|2216.4|2215.6|2215.3|54
1621593900000|2021-05-21 10:45:00|2215.8|2215.5|2216.2|2215.9|2216.5|2216.2|2215.6|2215.3|27
1621594200000|2021-05-21 10:50:00|2216.4|2216.1|2215.9|2215.6|2216.4|2216.1|2215.3|2215|102
1621594500000|2021-05-21 10:55:00|2215.7|2215.4|2214.5|2214.2|2216.1|2215.8|2214.3|2214|93
1621594800000|2021-05-21 11:00:00|2214.6|2214.3|2217.3|2217|2217.4|2217.1|2214.5|2214.2|164
1621595100000|2021-05-21 11:05:00|2217.2|2216.9|2218.3|2218|2218.5|2218.2|2217.2|2216.9|127
1621595400000|2021-05-21 11:10:00|2218.5|2218.2|2219.1|2218.8|2219.2|2218.9|2217.8|2217.5|107
1621595700000|2021-05-21 11:15:00|2219.2|2218.9|2218.8|2218.5|2219.6|2219.3|2218.6|2218.3|95
1621596000000|2021-05-21 11:20:00|2218.7|2218.4|2218.6|2218.3|2218.8|2218.5|2217.9|2217.6|101
1621596300000|2021-05-21 11:25:00|2218.8|2218.5|2219.5|2219.2|2219.7|2219.4|2218.1|2217.8|112
1621596600000|2021-05-21 11:30:00|2219.4|2219.1|2222.3|2222|2223.2|2222.9|2219.3|2219|501
1621596900000|2021-05-21 11:35:00|2222.4|2222.1|2223|2222.7|2223.1|2222.8|2222.4|2222.1|154
1621597200000|2021-05-21 11:40:00|2223.2|2222.9|2222.8|2222.5|2223.5|2223.2|2222.6|2222.3|119
1621597500000|2021-05-21 11:45:00|2223.1|2222.8|2222.4|2222.1|2223.8|2223.5|2222.4|2222.1|106
1621597800000|2021-05-21 11:50:00|2222.6|2222.3|2223.1|2222.8|2223.3|2223|2222.3|2222|111
1621598100000|2021-05-21 11:55:00|2222.9|2222.6|2222.5|2222.2|2223|2222.7|2222.2|2221.9|151
1621598400000|2021-05-21 12:00:00|2222.7|2222.4|2222.5|2222.2|2222.8|2222.5|2221.8|2221.5|228
1621598700000|2021-05-21 12:05:00|2222.6|2222.3|2222|2221.7|2222.9|2222.6|2221.9|2221.6|165
1621599000000|2021-05-21 12:10:00|2221.9|2221.6|2221.6|2221.3|2222.4|2222.1|2221.5|2221.2|141
1621599300000|2021-05-21 12:15:00|2221.8|2221.5|2221.8|2221.5|2222.1|2221.8|2221.2|2220.9|63
1621599600000|2021-05-21 12:20:00|2221.9|2221.6|2222.3|2222|2223.4|2223.1|2221.3|2221|220
1621599900000|2021-05-21 12:25:00|2222.6|2222.3|2222.4|2222.1|2223.1|2222.8|2222|2221.7|111
1621600200000|2021-05-21 12:30:00|2222.1|2221.8|2221.1|2220.8|2222.5|2222.2|2220.9|2220.6|170
1621600500000|2021-05-21 12:35:00|2221|2220.7|2220.9|2220.6|2221.8|2221.5|2220.7|2220.4|145
1621600800000|2021-05-21 12:40:00|2221.3|2221|2220.7|2220.4|2221.3|2221|2220.2|2219.9|199
1621601100000|2021-05-21 12:45:00|2220.5|2220.2|2221.3|2221|2222|2221.7|2220.5|2220.2|187
1621601400000|2021-05-21 12:50:00|2221.4|2221.1|2221.2|2220.9|2222|2221.7|2220.5|2220.2|129
1621601700000|2021-05-21 12:55:00|2221.1|2220.8|2221.5|2221.2|2221.8|2221.5|2221.1|2220.8|122
1621602000000|2021-05-21 13:00:00|2221.8|2221.5|2220.9|2220.6|2221.8|2221.5|2220.2|2219.9|326
1621602300000|2021-05-21 13:05:00|2221.1|2220.8|2221|2220.7|2221.4|2221.1|2219.8|2219.5|159
1621602600000|2021-05-21 13:10:00|2221.2|2220.9|2223.8|2223.5|2224.1|2223.8|2220.9|2220.6|336
1621602900000|2021-05-21 13:15:00|2223.9|2223.6|2223.6|2223.3|2224.9|2224.6|2223|2222.7|375
1621603200000|2021-05-21 13:20:00|2223.5|2223.2|2226.1|2225.8|2226.1|2225.8|2223.5|2223.2|531
1621603500000|2021-05-21 13:25:00|2226.2|2225.9|2226.7|2226.4|2228.1|2227.8|2225.8|2225.5|1382
1621603800000|2021-05-21 13:30:00|2226.3|2226|2226.6|2226.3|2230.1|2229.8|2222.5|2222.2|5661
1621604100000|2021-05-21 13:35:00|2226.9|2226.6|2226.8|2226.5|2227.5|2227.2|2223.8|2223.5|2353
1621604400000|2021-05-21 13:40:00|2226.5|2226.2|2229.6|2229.3|2231.6|2231.3|2226|2225.7|2752
1621604700000|2021-05-21 13:45:00|2229.5|2229.2|2228.3|2228|2229.7|2229.4|2225.1|2224.8|2539
1621605000000|2021-05-21 13:50:00|2228.2|2227.9|2229.6|2229.3|2230.5|2230.2|2224.7|2224.4|1897
1621605300000|2021-05-21 13:55:00|2229.4|2229.1|2235.7|2235.4|2237.3|2237|2229.4|2229.1|2211
1621605600000|2021-05-21 14:00:00|2235.4|2235.1|2234.6|2234.3|2237.7|2237.4|2232.4|2232.1|2578
1621605900000|2021-05-21 14:05:00|2234.4|2234.1|2233.8|2233.5|2235.3|2235|2229.2|2228.9|2253
1621606200000|2021-05-21 14:10:00|2234.1|2233.8|2231.8|2231.5|2235.9|2235.6|2231.4|2231.1|1591
1621606500000|2021-05-21 14:15:00|2231.9|2231.6|2226.6|2226.3|2231.9|2231.6|2224|2223.7|2329
1621606800000|2021-05-21 14:20:00|2226.5|2226.2|2226.6|2226.3|2229|2228.7|2224.3|2224|1676
1621607100000|2021-05-21 14:25:00|2226.7|2226.4|2226.2|2225.9|2228.1|2227.8|2223.8|2223.5|1216
1621607400000|2021-05-21 14:30:00|2226.1|2225.8|2230.6|2230.3|2231.1|2230.8|2225.5|2225.2|1440
1621607700000|2021-05-21 14:35:00|2230.8|2230.5|2223.6|2223.3|2231.4|2231.1|2222.1|2221.8|2023
1621608000000|2021-05-21 14:40:00|2223.5|2223.2|2224.2|2223.9|2225.3|2225|2221.6|2221.3|1709
1621608300000|2021-05-21 14:45:00|2224|2223.7|2223.6|2223.3|2224.5|2224.2|2220.6|2220.3|1418
1621608600000|2021-05-21 14:50:00|2223.9|2223.6|2227.1|2226.8|2228|2227.7|2223.4|2223.1|1642
1621608900000|2021-05-21 14:55:00|2227.5|2227.2|2230.7|2230.4|2230.9|2230.6|2227.5|2227.2|1272
1621609200000|2021-05-21 15:00:00|2230.9|2230.6|2230.7|2230.4|2231.6|2231.3|2229.9|2229.6|1202
1621609500000|2021-05-21 15:05:00|2230.8|2230.5|2233.8|2233.5|2234.3|2234|2230.8|2230.5|1741
1621609800000|2021-05-21 15:10:00|2234|2233.7|2232.2|2231.9|2235.3|2235|2232|2231.7|1524
1621610100000|2021-05-21 15:15:00|2232|2231.7|2228.9|2228.6|2233.1|2232.8|2228.2|2227.9|1381
1621610400000|2021-05-21 15:20:00|2229.2|2228.9|2228.4|2228.1|2230.5|2230.2|2227.6|2227.3|1147
1621610700000|2021-05-21 15:25:00|2228.5|2228.2|2222|2221.7|2229.8|2229.5|2221.5|2221.2|2418
1621611000000|2021-05-21 15:30:00|2222.1|2221.8|2223.5|2223.2|2224.6|2224.3|2220.4|2220.1|1739
1621611300000|2021-05-21 15:35:00|2223.4|2223.1|2224.9|2224.6|2225.3|2225|2222.7|2222.4|698
1621611600000|2021-05-21 15:40:00|2224.7|2224.4|2225.3|2225|2226.3|2226|2223.4|2223.1|954
1621611900000|2021-05-21 15:45:00|2225.6|2225.3|2223.7|2223.4|2226.3|2226|2223.7|2223.4|1071
1621612200000|2021-05-21 15:50:00|2223.9|2223.6|2220.9|2220.6|2225.1|2224.8|2220.3|2220|876
1621612500000|2021-05-21 15:55:00|2221|2220.7|2220.3|2220|2221.5|2221.2|2218.3|2218|1308
1621612800000|2021-05-21 16:00:00|2220.6|2220.3|2221.1|2220.8|2221.6|2221.3|2218.9|2218.6|1215
1621613100000|2021-05-21 16:05:00|2220.9|2220.6|2216.3|2216|2222.1|2221.8|2215.9|2215.6|2134
1621613400000|2021-05-21 16:10:00|2216.2|2215.9|2218.8|2218.5|2220.2|2219.9|2215.3|2215|1228
1621613700000|2021-05-21 16:15:00|2218.7|2218.4|2219|2218.7|2220.7|2220.4|2217.8|2217.5|811
1621614000000|2021-05-21 16:20:00|2218.9|2218.6|2218.6|2218.3|2219.7|2219.4|2216.8|2216.5|841
1621614300000|2021-05-21 16:25:00|2218.7|2218.4|2219.1|2218.8|2219.4|2219.1|2216.9|2216.6|583
1621614600000|2021-05-21 16:30:00|2219.2|2218.9|2218.3|2218|2220.2|2219.9|2218.2|2217.9|666
1621614900000|2021-05-21 16:35:00|2218.4|2218.1|2218.1|2217.8|2218.7|2218.4|2216.4|2216.1|739
1621615200000|2021-05-21 16:40:00|2218.2|2217.9|2220.3|2220|2220.5|2220.2|2217.8|2217.5|782
1621615500000|2021-05-21 16:45:00|2220.2|2219.9|2217.2|2216.9|2220.2|2219.9|2215.4|2215.1|942
1621615800000|2021-05-21 16:50:00|2217.7|2217.4|2213.1|2212.8|2217.8|2217.5|2213.1|2212.8|864
1621616100000|2021-05-21 16:55:00|2213|2212.7|2215.2|2214.9|2216.3|2216|2210.1|2209.8|1490
1621616400000|2021-05-21 17:00:00|2215.1|2214.8|2216.2|2215.9|2216.4|2216.1|2213.8|2213.5|1184
1621616700000|2021-05-21 17:05:00|2215.9|2215.6|2215.9|2215.6|2217.1|2216.8|2215.3|2215|674
1621617000000|2021-05-21 17:10:00|2215.8|2215.5|2215.8|2215.5|2217.3|2217|2215.5|2215.2|646
1621617300000|2021-05-21 17:15:00|2215.6|2215.3|2217.2|2216.9|2217.4|2217.1|2215.6|2215.3|587
1621617600000|2021-05-21 17:20:00|2217.3|2217|2219.6|2219.3|2220.9|2220.6|2217.3|2217|949
1621617900000|2021-05-21 17:25:00|2219.5|2219.2|2219.4|2219.1|2220.2|2219.9|2218.1|2217.8|474
1621618200000|2021-05-21 17:30:00|2219.5|2219.2|2221.2|2220.9|2221.4|2221.1|2218.7|2218.4|711
1621618500000|2021-05-21 17:35:00|2221.3|2221|2220.6|2220.3|2221.7|2221.4|2220|2219.7|576
1621618800000|2021-05-21 17:40:00|2220.5|2220.2|2220|2219.7|2221.3|2221|2218.8|2218.5|1447
1621619100000|2021-05-21 17:45:00|2220.1|2219.8|2220.6|2220.3|2221.3|2221|2219.6|2219.3|415
1621619400000|2021-05-21 17:50:00|2220.7|2220.4|2220.6|2220.3|2221.6|2221.3|2219.8|2219.5|373
1621619700000|2021-05-21 17:55:00|2220.8|2220.5|2220.9|2220.6|2221.2|2220.9|2219.8|2219.5|424
1621620000000|2021-05-21 18:00:00|2221.2|2220.9|2220|2219.7|2221.6|2221.3|2217.9|2217.6|928
1621620300000|2021-05-21 18:05:00|2220.1|2219.8|2221.7|2221.4|2222.8|2222.5|2219.8|2219.5|734
1621620600000|2021-05-21 18:10:00|2221.8|2221.5|2222.1|2221.8|2222.7|2222.4|2220.7|2220.4|557
1621620900000|2021-05-21 18:15:00|2221.8|2221.5|2222.7|2222.4|2223.1|2222.8|2221.8|2221.5|487
1621621200000|2021-05-21 18:20:00|2222.5|2222.2|2222.2|2221.9|2222.7|2222.4|2221.4|2221.1|490
1621621500000|2021-05-21 18:25:00|2222.4|2222.1|2220.4|2220.1|2222.7|2222.4|2219.3|2219|1046
1621621800000|2021-05-21 18:30:00|2220.7|2220.4|2221.6|2221.3|2222.9|2222.6|2220.2|2219.9|735
1621622100000|2021-05-21 18:35:00|2221.5|2221.2|2220.3|2220|2223.1|2222.8|2218.8|2218.5|1179
1621622400000|2021-05-21 18:40:00|2220.4|2220.1|2220|2219.7|2220.5|2220.2|2219|2218.7|555
1621622700000|2021-05-21 18:45:00|2220.1|2219.8|2220.9|2220.6|2221.4|2221.1|2219.9|2219.6|572
1621623000000|2021-05-21 18:50:00|2221.1|2220.8|2222.1|2221.8|2222.6|2222.3|2220.9|2220.6|642
1621623300000|2021-05-21 18:55:00|2222.2|2221.9|2223.5|2223.2|2224.1|2223.8|2221.8|2221.5|609
1621623600000|2021-05-21 19:00:00|2223.7|2223.4|2222.8|2222.5|2224.1|2223.8|2221.2|2220.9|617
1621623900000|2021-05-21 19:05:00|2223.1|2222.8|2223.5|2223.2|2224.2|2223.9|2222|2221.7|556
1621624200000|2021-05-21 19:10:00|2223.3|2223|2223.6|2223.3|2226.3|2226|2223.2|2222.9|1151
1621624500000|2021-05-21 19:15:00|2223.7|2223.4|2224.2|2223.9|2225.5|2225.2|2223.1|2222.8|590
1621624800000|2021-05-21 19:20:00|2224.4|2224.1|2224.5|2224.2|2225.2|2224.9|2223.6|2223.3|583
1621625100000|2021-05-21 19:25:00|2224.4|2224.1|2225.4|2225.1|2226|2225.7|2223.3|2223|1130
1621625400000|2021-05-21 19:30:00|2225.6|2225.3|2224.1|2223.8|2225.6|2225.3|2223.5|2223.2|1141
1621625700000|2021-05-21 19:35:00|2224.3|2224|2224.4|2224.1|2226.8|2226.5|2223.6|2223.3|1997
1621626000000|2021-05-21 19:40:00|2224.3|2224|2220.4|2220.1|2224.6|2224.3|2220.4|2220.1|1870
1621626300000|2021-05-21 19:45:00|2220.3|2220|2220.7|2220.4|2221.1|2220.8|2218.1|2217.8|1704
1621626600000|2021-05-21 19:50:00|2220.6|2220.3|2220.2|2219.9|2222.4|2222.1|2219.8|2219.5|2587
1621626900000|2021-05-21 19:55:00|2220.3|2220|2215.3|2215|2220.7|2220.4|2214.1|2213.8|9007
1621627200000|2021-05-21 20:00:00|2214.9|2214.6|2218.1|2217.8|2218.3|2218|2214.5|2214.2|3325
1621627500000|2021-05-21 20:05:00|2218.3|2218|2217.8|2217.5|2218.6|2218.3|2217.3|2217|1142
1621627800000|2021-05-21 20:10:00|2218.2|2217.9|2218|2217.2|2218.2|2217.9|2217.1|2216.8|742
1621628100000|2021-05-21 20:15:00|2217.9|2217.1|2214.8|2214|2217.9|2217.1|2214.7|2213.9|0
1621628400000|2021-05-21 20:20:00|2214.9|2214.1|2214.5|2213.7|2215|2214.2|2214.5|2213.7|0
1621628700000|2021-05-21 20:25:00|2214.6|2213.8|2214.1|2213.3|2214.7|2213.9|2213.8|2213|0
1621629000000|2021-05-21 20:30:00|2217.9|2217.6|2217.7|2217.4|2218.3|2218|2216.7|2216.4|289
1621629300000|2021-05-21 20:35:00|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.1|2216.8|51
1621629600000|2021-05-21 20:40:00|2217.4|2217.1|2216.7|2216.4|2217.4|2217.1|2216.6|2216.3|86
1621629900000|2021-05-21 20:45:00|2216.9|2216.6|2216.4|2216.1|2216.9|2216.6|2216.4|2216.1|113
1621630200000|2021-05-21 20:50:00|2216.5|2216.2|2216.8|2216.5|2216.8|2216.5|2216.1|2215.8|95
1621630500000|2021-05-21 20:55:00|2216.6|2216.3|2217.7|2216.9|2217.7|2217.2|2216.5|2216.2|95
1621807200000|2021-05-23 22:00:00|2210.1|2209.8|2210.1|2209.8|2210.6|2210.3|2202.4|2202.1|974
1621807500000|2021-05-23 22:05:00|2209.7|2209.4|2209.1|2208.8|2210.1|2209.8|2206.5|2206.2|309
1621807800000|2021-05-23 22:10:00|2209.6|2209.3|2211|2210.7|2211.3|2211|2209.2|2208.9|145
1621808100000|2021-05-23 22:15:00|2211.4|2211.1|2210.7|2210.4|2211.4|2211.1|2209.8|2209.5|111
1621808400000|2021-05-23 22:20:00|2211.1|2210.8|2212.5|2212.2|2212.9|2212.6|2210.9|2210.6|64
1621808700000|2021-05-23 22:25:00|2212.4|2212.1|2212.7|2212.4|2212.9|2212.6|2211.9|2211.6|19
1621809000000|2021-05-23 22:30:00|2213.2|2212.9|2210.6|2210.3|2213.2|2212.9|2210.1|2209.8|169
1621809300000|2021-05-23 22:35:00|2211.1|2210.8|2212.4|2212.1|2212.5|2212.2|2210.6|2210.3|59
1621809600000|2021-05-23 22:40:00|2212.7|2212.4|2212.7|2212.4|2213.5|2213.2|2212.7|2212.4|29
1621809900000|2021-05-23 22:45:00|2213.1|2212.8|2213.2|2212.9|2214.2|2213.9|2213|2212.7|23
1621810200000|2021-05-23 22:50:00|2212.9|2212.6|2212.3|2212|2212.9|2212.6|2211.9|2211.6|26
1621810500000|2021-05-23 22:55:00|2212.6|2212.3|2212.8|2212.5|2213|2212.7|2212.6|2212.3|9
1621810800000|2021-05-23 23:00:00|2213.2|2212.9|2213.7|2213.4|2213.7|2213.4|2213.2|2212.9|13
1621811100000|2021-05-23 23:05:00|2213.8|2213.5|2215.6|2215.3|2216.3|2216|2213.7|2213.4|91
1621811400000|2021-05-23 23:10:00|2215.2|2214.9|2215.2|2214.9|2216|2215.7|2215.1|2214.8|32
1621811700000|2021-05-23 23:15:00|2215.7|2215.4|2215|2214.7|2217.1|2216.8|2215|2214.7|135
1621812000000|2021-05-23 23:20:00|2215.1|2214.8|2214.9|2214.6|2215.5|2215.2|2214.8|2214.5|20
1621812300000|2021-05-23 23:25:00|2215.1|2214.8|2215.4|2215.1|2215.7|2215.4|2214.4|2214.1|84
1621812600000|2021-05-23 23:30:00|2215.2|2214.9|2214.6|2214.3|2215.4|2215.1|2214.5|2214.2|21
1621812900000|2021-05-23 23:35:00|2215.2|2214.9|2216.2|2215.9|2216.2|2215.9|2215.1|2214.8|28
1621813200000|2021-05-23 23:40:00|2216.5|2216.2|2215.5|2215.2|2216.8|2216.5|2215.4|2215.1|17
1621813500000|2021-05-23 23:45:00|2214.5|2214.2|2214.3|2214|2214.5|2214.2|2213.4|2213.1|46
1621813800000|2021-05-23 23:50:00|2213.9|2213.6|2212.8|2212.5|2214.1|2213.8|2212.5|2212.2|52
1621814100000|2021-05-23 23:55:00|2212.5|2212.2|2212.8|2212.5|2213.9|2213.6|2212.5|2212.2|17
1621814400000|2021-05-24 00:00:00|2212.7|2212.4|2215|2214.7|2217.1|2216.8|2212.7|2212.4|147
1621814700000|2021-05-24 00:05:00|2216.7|2216.4|2219.3|2219|2219.3|2219|2215.8|2215.5|182
1621815000000|2021-05-24 00:10:00|2219.4|2219.1|2219.1|2218.8|2220.1|2219.8|2218.7|2218.4|52
1621815300000|2021-05-24 00:15:00|2219.2|2218.9|2220.6|2220.3|2220.6|2220.3|2219|2218.7|55
1621815600000|2021-05-24 00:20:00|2220.2|2219.9|2219.2|2218.9|2220.7|2220.4|2219.2|2218.9|39
1621815900000|2021-05-24 00:25:00|2219.3|2219|2219.5|2219.2|2219.9|2219.6|2219.3|2219|19
1621816200000|2021-05-24 00:30:00|2219.7|2219.4|2218.1|2217.8|2220.3|2220|2217.7|2217.4|127
1621816500000|2021-05-24 00:35:00|2217.6|2217.3|2218.6|2218.3|2219|2218.7|2217.6|2217.3|18
1621816800000|2021-05-24 00:40:00|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.3|2218|11
1621817100000|2021-05-24 00:45:00|2218.9|2218.6|2219.9|2219.6|2219.9|2219.6|2218.7|2218.4|21
1621817400000|2021-05-24 00:50:00|2220.3|2220|2220.8|2220.5|2220.9|2220.6|2219.9|2219.6|48
1621817700000|2021-05-24 00:55:00|2220.9|2220.6|2220.3|2220|2221.1|2220.8|2219.8|2219.5|16
1621818000000|2021-05-24 01:00:00|2220.2|2219.9|2221.1|2220.8|2222.1|2221.8|2220.1|2219.8|134
1621818300000|2021-05-24 01:05:00|2221.9|2221.6|2221.3|2221|2221.9|2221.6|2220.8|2220.5|17
1621818600000|2021-05-24 01:10:00|2221.6|2221.3|2221.4|2221.1|2221.6|2221.3|2220.6|2220.3|19
1621818900000|2021-05-24 01:15:00|2221.2|2220.9|2221.5|2221.2|2221.8|2221.5|2220.8|2220.5|26
1621819200000|2021-05-24 01:20:00|2221.6|2221.3|2220|2219.7|2221.6|2221.3|2219.6|2219.3|31
1621819500000|2021-05-24 01:25:00|2219.9|2219.6|2220.4|2220.1|2220.8|2220.5|2219.6|2219.3|25
1621819800000|2021-05-24 01:30:00|2221.3|2221|2221.5|2221.2|2223.2|2222.9|2220.3|2220|90
1621820100000|2021-05-24 01:35:00|2221.6|2221.3|2221.5|2221.2|2222.2|2221.9|2221.1|2220.8|19
1621820400000|2021-05-24 01:40:00|2222|2221.7|2223|2222.7|2223.3|2223|2220.9|2220.6|40
1621820700000|2021-05-24 01:45:00|2222.6|2222.3|2222.1|2221.8|2223.6|2223.3|2222.1|2221.8|40
1621821000000|2021-05-24 01:50:00|2222.4|2222.1|2223|2222.7|2223|2222.7|2222|2221.7|15
1621821300000|2021-05-24 01:55:00|2222.6|2222.3|2223.4|2223.1|2223.4|2223.1|2222.3|2222|29
1621821600000|2021-05-24 02:00:00|2223.5|2223.2|2222.9|2222.6|2223.5|2223.2|2222.3|2222|30
1621821900000|2021-05-24 02:05:00|2222.4|2222.1|2221.9|2221.6|2222.5|2222.2|2221.4|2221.1|23
1621822200000|2021-05-24 02:10:00|2221.6|2221.3|2219.6|2219.3|2221.9|2221.6|2219.6|2219.3|59
1621822500000|2021-05-24 02:15:00|2219.3|2219|2220.7|2220.4|2220.9|2220.6|2219.3|2219|39
1621822800000|2021-05-24 02:20:00|2220.4|2220.1|2220.6|2220.3|2220.8|2220.5|2220.4|2220.1|11
1621823100000|2021-05-24 02:25:00|2220.1|2219.8|2220.8|2220.5|2221|2220.7|2219.5|2219.2|21
1621823400000|2021-05-24 02:30:00|2220.6|2220.3|2221.5|2221.2|2221.6|2221.3|2220.3|2220|24
1621823700000|2021-05-24 02:35:00|2221.1|2220.8|2220.8|2220.5|2221.1|2220.8|2220.6|2220.3|3
1621824000000|2021-05-24 02:40:00|2220.9|2220.6|2219.9|2219.6|2220.9|2220.6|2219.6|2219.3|24
1621824300000|2021-05-24 02:45:00|2220.2|2219.9|2219.1|2218.8|2220.2|2219.9|2218.8|2218.5|23
1621824600000|2021-05-24 02:50:00|2218.8|2218.5|2218.9|2218.6|2219.1|2218.8|2218.8|2218.5|4
1621824900000|2021-05-24 02:55:00|2219.2|2218.9|2221|2220.7|2221|2220.7|2219.2|2218.9|9
1621825200000|2021-05-24 03:00:00|2221.4|2221.1|2221.7|2221.4|2221.9|2221.6|2220.9|2220.6|23
1621825500000|2021-05-24 03:05:00|2221.5|2221.2|2221.2|2220.9|2221.5|2221.2|2221.2|2220.9|6
1621825800000|2021-05-24 03:10:00|2221.6|2221.3|2223|2222.7|2223|2222.7|2221.6|2221.3|20
1621826100000|2021-05-24 03:15:00|2223.1|2222.8|2222.8|2222.5|2223.2|2222.9|2222.6|2222.3|10
1621826400000|2021-05-24 03:20:00|2222.9|2222.6|2222.7|2222.4|2223.1|2222.8|2222|2221.7|10
1621826700000|2021-05-24 03:25:00|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|11
1621827000000|2021-05-24 03:30:00|2223.1|2222.8|2223.1|2222.8|2223.3|2223|2223|2222.7|17
1621827300000|2021-05-24 03:35:00|2223.2|2222.9|2222.2|2221.9|2223.2|2222.9|2222.2|2221.9|13
1621827600000|2021-05-24 03:40:00|2222.3|2222|2222.7|2222.4|2222.9|2222.6|2221.7|2221.4|27
1621827900000|2021-05-24 03:45:00|2222.8|2222.5|2221.8|2221.5|2222.8|2222.5|2221.8|2221.5|6
1621828200000|2021-05-24 03:50:00|2222.5|2222.2|2222.2|2221.9|2222.5|2222.2|2222.2|2221.9|2
1621828500000|2021-05-24 03:55:00|2221.9|2221.6|2221.9|2221.6|2222.1|2221.8|2221.8|2221.5|7
1621828800000|2021-05-24 04:00:00|2222.2|2221.9|2221.7|2221.4|2222.2|2221.9|2221.6|2221.3|6
1621829100000|2021-05-24 04:05:00|2221.4|2221.1|2221.9|2221.6|2221.9|2221.6|2220.7|2220.4|31
1621829400000|2021-05-24 04:10:00|2221.7|2221.4|2221.2|2220.9|2221.7|2221.4|2221.2|2220.9|4
1621829700000|2021-05-24 04:15:00|2221.6|2221.3|2221.1|2220.8|2221.7|2221.4|2221.1|2220.8|17
1621830000000|2021-05-24 04:20:00|2221|2220.7|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|3
1621830300000|2021-05-24 04:25:00|2221.3|2221|2220.7|2220.4|2221.4|2221.1|2220.7|2220.4|6
1621830600000|2021-05-24 04:30:00|2220.5|2220.2|2219.5|2219.2|2220.5|2220.2|2219.4|2219.1|24
1621830900000|2021-05-24 04:35:00|2219.9|2219.6|2220.3|2220|2220.8|2220.5|2219.9|2219.6|4
1621831200000|2021-05-24 04:40:00|2220.2|2219.9|2221.2|2220.9|2221.2|2220.9|2220.2|2219.9|2
1621831500000|2021-05-24 04:45:00|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.7|2220.4|6
1621831800000|2021-05-24 04:50:00|2221.4|2221.1|2221|2220.7|2221.6|2221.3|2221|2220.7|7
1621832100000|2021-05-24 04:55:00|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|2
1621832400000|2021-05-24 05:00:00|2220.8|2220.5|2222.3|2222|2222.3|2222|2220.6|2220.3|12
1621832700000|2021-05-24 05:05:00|2222.4|2222.1|2222.2|2221.9|2222.6|2222.3|2221.9|2221.6|8
1621833000000|2021-05-24 05:10:00|2222|2221.7|2221.9|2221.6|2222.4|2222.1|2221.8|2221.5|10
1621833300000|2021-05-24 05:15:00|2221.8|2221.5|2221.2|2220.9|2221.9|2221.6|2220.9|2220.6|10
1621833600000|2021-05-24 05:20:00|2220.8|2220.5|2221.5|2221.2|2221.5|2221.2|2220.7|2220.4|12
1621833900000|2021-05-24 05:25:00|2221.2|2220.9|2222.9|2222.6|2223|2222.7|2221.2|2220.9|37
1621834200000|2021-05-24 05:30:00|2223|2222.7|2222.6|2222.3|2223.2|2222.9|2222.1|2221.8|23
1621834500000|2021-05-24 05:35:00|2222.9|2222.6|2222.2|2221.9|2223|2222.7|2222.2|2221.9|10
1621834800000|2021-05-24 05:40:00|2222|2221.7|2221.4|2221.1|2222|2221.7|2221.2|2220.9|8
1621835100000|2021-05-24 05:45:00|2222|2221.7|2220.7|2220.4|2222.5|2222.2|2220.7|2220.4|19
1621835400000|2021-05-24 05:50:00|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.4|2220.1|20
1621835700000|2021-05-24 05:55:00|2220.3|2220|2220.3|2220|2220.4|2220.1|2220|2219.7|14
1621836000000|2021-05-24 06:00:00|2220.4|2220.1|2221.5|2221.2|2221.6|2221.3|2220.2|2219.9|28
1621836300000|2021-05-24 06:05:00|2220.4|2220.1|2221.5|2221.2|2221.5|2221.2|2220.4|2220.1|9
1621836600000|2021-05-24 06:10:00|2221.4|2221.1|2222.2|2221.9|2222.8|2222.5|2221.1|2220.8|24
1621836900000|2021-05-24 06:15:00|2222.3|2222|2221.6|2221.3|2222.4|2222.1|2221.6|2221.3|18
1621837200000|2021-05-24 06:20:00|2221.9|2221.6|2222.4|2222.1|2223|2222.7|2221.9|2221.6|16
1621837500000|2021-05-24 06:25:00|2222.3|2222|2222|2221.7|2222.7|2222.4|2222|2221.7|15
1621837800000|2021-05-24 06:30:00|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2222|2221.7|2
1621838100000|2021-05-24 06:35:00|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2221.7|2221.4|17
1621838400000|2021-05-24 06:40:00|2223.2|2222.9|2222.1|2221.8|2223.2|2222.9|2221.9|2221.6|45
1621838700000|2021-05-24 06:45:00|2222.3|2222|2223.3|2223|2223.3|2223|2222.1|2221.8|39
1621839000000|2021-05-24 06:50:00|2223.1|2222.8|2223.2|2222.9|2224.1|2223.8|2222.9|2222.6|104
1621839300000|2021-05-24 06:55:00|2223.1|2222.8|2223.5|2223.2|2224|2223.7|2222.9|2222.6|63
1621839600000|2021-05-24 07:00:00|2223.7|2223.4|2224.5|2224.2|2225.3|2225|2223.1|2222.8|141
1621839900000|2021-05-24 07:05:00|2224.9|2224.6|2223.5|2223.2|2225.2|2224.9|2223.5|2223.2|119
1621840200000|2021-05-24 07:10:00|2223.8|2223.5|2225|2224.7|2225.1|2224.8|2223.5|2223.2|60
1621840500000|2021-05-24 07:15:00|2225.1|2224.8|2227.6|2227.3|2228|2227.7|2224.7|2224.4|193
1621840800000|2021-05-24 07:20:00|2228.1|2227.8|2226.3|2226|2228.1|2227.8|2226|2225.7|77
1621841100000|2021-05-24 07:25:00|2226.1|2225.8|2227.4|2227.1|2227.4|2227.1|2226.1|2225.8|32
1621841400000|2021-05-24 07:30:00|2227.6|2227.3|2229|2228.7|2229.9|2229.6|2227|2226.7|127
1621841700000|2021-05-24 07:35:00|2228.5|2228.2|2228.2|2227.9|2229.2|2228.9|2228.2|2227.9|82
1621842000000|2021-05-24 07:40:00|2228.1|2227.8|2228.1|2227.8|2228.8|2228.5|2228|2227.7|82
1621842300000|2021-05-24 07:45:00|2228.5|2228.2|2227.7|2227.4|2228.5|2228.2|2227.4|2227.1|41
1621842600000|2021-05-24 07:50:00|2227.4|2227.1|2227.2|2226.9|2227.5|2227.2|2226.4|2226.1|57
1621842900000|2021-05-24 07:55:00|2227.4|2227.1|2227.5|2227.2|2228|2227.7|2227.3|2227|21
1621843200000|2021-05-24 08:00:00|2227.3|2227|2225.9|2225.6|2227.5|2227.2|2225.8|2225.5|81
1621843500000|2021-05-24 08:05:00|2226.1|2225.8|2226.6|2226.3|2226.9|2226.6|2225.1|2224.8|61
1621843800000|2021-05-24 08:10:00|2226.3|2226|2225.7|2225.4|2226.8|2226.5|2225.4|2225.1|66
1621844100000|2021-05-24 08:15:00|2225.5|2225.2|2225|2224.7|2225.5|2225.2|2224.5|2224.2|92
1621844400000|2021-05-24 08:20:00|2225.2|2224.9|2225.7|2225.4|2225.7|2225.4|2224.5|2224.2|34
1621844700000|2021-05-24 08:25:00|2225.3|2225|2225.7|2225.4|2226|2225.7|2225|2224.7|57
1621845000000|2021-05-24 08:30:00|2225.5|2225.2|2224.9|2224.6|2225.5|2225.2|2224.7|2224.4|37
1621845300000|2021-05-24 08:35:00|2224.7|2224.4|2223.9|2223.6|2224.7|2224.4|2222.8|2222.5|88
1621845600000|2021-05-24 08:40:00|2224.4|2224.1|2225.7|2225.4|2226.1|2225.8|2224.3|2224|50
1621845900000|2021-05-24 08:45:00|2225.4|2225.1|2225.8|2225.5|2226|2225.7|2225|2224.7|23
1621846200000|2021-05-24 08:50:00|2225.7|2225.4|2225.6|2225.3|2226|2225.7|2225.3|2225|16
1621846500000|2021-05-24 08:55:00|2225.9|2225.6|2224.8|2224.5|2226.3|2226|2224.8|2224.5|27
1621846800000|2021-05-24 09:00:00|2224.9|2224.6|2224.3|2224|2225.1|2224.8|2224.3|2224|25
1621847100000|2021-05-24 09:05:00|2224.5|2224.2|2226.6|2226.3|2226.8|2226.5|2223.9|2223.6|63
1621847400000|2021-05-24 09:10:00|2226.7|2226.4|2226.3|2226|2227.7|2227.4|2226.3|2226|47
1621847700000|2021-05-24 09:15:00|2226.2|2225.9|2225.6|2225.3|2227|2226.7|2225.5|2225.2|46
1621848000000|2021-05-24 09:20:00|2225.3|2225|2226.1|2225.8|2226.8|2226.5|2225.3|2225|29
1621848300000|2021-05-24 09:25:00|2226.3|2226|2225.2|2224.9|2226.4|2226.1|2225|2224.7|29
1621848600000|2021-05-24 09:30:00|2225.7|2225.4|2225|2224.7|2225.9|2225.6|2224.6|2224.3|22
1621848900000|2021-05-24 09:35:00|2224.7|2224.4|2224.5|2224.2|2224.8|2224.5|2224.3|2224|10
1621849200000|2021-05-24 09:40:00|2224.4|2224.1|2223.9|2223.6|2225|2224.7|2223.9|2223.6|24
1621849500000|2021-05-24 09:45:00|2224.2|2223.9|2224.4|2224.1|2224.7|2224.4|2224|2223.7|16
1621849800000|2021-05-24 09:50:00|2224.7|2224.4|2226.1|2225.8|2226.2|2225.9|2224.7|2224.4|43
1621850100000|2021-05-24 09:55:00|2226.2|2225.9|2226.8|2226.5|2226.9|2226.6|2226|2225.7|50
1621850400000|2021-05-24 10:00:00|2226.7|2226.4|2226.7|2226.4|2227.1|2226.8|2226.2|2225.9|25
1621850700000|2021-05-24 10:05:00|2226.2|2225.9|2225.4|2225.1|2226.3|2226|2225.4|2225.1|40
1621851000000|2021-05-24 10:10:00|2225.5|2225.2|2226.3|2226|2226.9|2226.6|2225.4|2225.1|63
1621851300000|2021-05-24 10:15:00|2226.1|2225.8|2225.9|2225.6|2226.5|2226.2|2225.9|2225.6|32
1621851600000|2021-05-24 10:20:00|2225.7|2225.4|2226.2|2225.9|2226.5|2226.2|2225.7|2225.4|24
1621851900000|2021-05-24 10:25:00|2226.1|2225.8|2225.7|2225.4|2226.2|2225.9|2225.7|2225.4|12
1621852200000|2021-05-24 10:30:00|2225.9|2225.6|2225.7|2225.4|2226|2225.7|2225.2|2224.9|15
1621852500000|2021-05-24 10:35:00|2225.8|2225.5|2225.2|2224.9|2225.9|2225.6|2225.2|2224.9|28
1621852800000|2021-05-24 10:40:00|2225.4|2225.1|2225.5|2225.2|2225.8|2225.5|2225.2|2224.9|30
1621853100000|2021-05-24 10:45:00|2225.2|2224.9|2225.4|2225.1|2225.5|2225.2|2224.7|2224.4|26
1621853400000|2021-05-24 10:50:00|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2224.6|2224.3|60
1621853700000|2021-05-24 10:55:00|2225.1|2224.8|2225.1|2224.8|2225.7|2225.4|2224.7|2224.4|88
1621854000000|2021-05-24 11:00:00|2225.3|2225|2224.7|2224.4|2225.6|2225.3|2224.4|2224.1|175
1621854300000|2021-05-24 11:05:00|2224.6|2224.3|2222.8|2222.5|2224.7|2224.4|2222.7|2222.4|256
1621854600000|2021-05-24 11:10:00|2222.9|2222.6|2223.1|2222.8|2223.5|2223.2|2222.5|2222.2|152
1621854900000|2021-05-24 11:15:00|2223.3|2223|2222.8|2222.5|2223.4|2223.1|2222.7|2222.4|86
1621855200000|2021-05-24 11:20:00|2222.9|2222.6|2222.7|2222.4|2223.1|2222.8|2222.3|2222|77
1621855500000|2021-05-24 11:25:00|2222.8|2222.5|2222.1|2221.8|2223|2222.7|2222|2221.7|122
1621855800000|2021-05-24 11:30:00|2222|2221.7|2221.4|2221.1|2222.1|2221.8|2220.6|2220.3|227
1621856100000|2021-05-24 11:35:00|2221.2|2220.9|2221.3|2221|2221.6|2221.3|2220.5|2220.2|66
1621856400000|2021-05-24 11:40:00|2221.4|2221.1|2221.1|2220.8|2221.6|2221.3|2220.9|2220.6|70
1621856700000|2021-05-24 11:45:00|2221.5|2221.2|2223.2|2222.9|2223.3|2223|2221.1|2220.8|159
1621857000000|2021-05-24 11:50:00|2223.3|2223|2222.8|2222.5|2223.9|2223.6|2222.6|2222.3|95
1621857300000|2021-05-24 11:55:00|2222.9|2222.6|2222.4|2222.1|2223|2222.7|2221.9|2221.6|87
1621857600000|2021-05-24 12:00:00|2222.3|2222|2222.8|2222.5|2223|2222.7|2222.2|2221.9|159
1621857900000|2021-05-24 12:05:00|2223|2222.7|2224|2223.7|2224|2223.7|2222.8|2222.5|321
1621858200000|2021-05-24 12:10:00|2224.1|2223.8|2224|2223.7|2224.2|2223.9|2223.4|2223.1|284
1621858500000|2021-05-24 12:15:00|2223.9|2223.6|2222.7|2222.4|2223.9|2223.6|2222.4|2222.1|183
1621858800000|2021-05-24 12:20:00|2222.6|2222.3|2222.5|2222.2|2222.7|2222.4|2221.9|2221.6|175
1621859100000|2021-05-24 12:25:00|2222.4|2222.1|2222.7|2222.4|2222.9|2222.6|2221.9|2221.6|118
1621859400000|2021-05-24 12:30:00|2222.8|2222.5|2224.8|2224.5|2225.2|2224.9|2222.6|2222.3|318
1621859700000|2021-05-24 12:35:00|2224.9|2224.6|2225|2224.7|2225.3|2225|2224.7|2224.4|176
1621860000000|2021-05-24 12:40:00|2224.9|2224.6|2224.8|2224.5|2225.2|2224.9|2224.4|2224.1|228
1621860300000|2021-05-24 12:45:00|2224.7|2224.4|2225|2224.7|2225|2224.7|2224.4|2224.1|86
1621860600000|2021-05-24 12:50:00|2224.9|2224.6|2226|2225.7|2226.6|2226.3|2224.8|2224.5|335
1621860900000|2021-05-24 12:55:00|2225.8|2225.5|2225|2224.7|2225.9|2225.6|2224.8|2224.5|170
1621861200000|2021-05-24 13:00:00|2224.9|2224.6|2226.5|2226.2|2227.2|2226.9|2224.7|2224.4|394
1621861500000|2021-05-24 13:05:00|2226.4|2226.1|2227|2226.7|2227.3|2227|2226.4|2226.1|211
1621861800000|2021-05-24 13:10:00|2227.2|2226.9|2227.5|2227.2|2227.8|2227.5|2226.5|2226.2|281
1621862100000|2021-05-24 13:15:00|2227.4|2227.1|2225.8|2225.5|2228.3|2228|2225.4|2225.1|488
1621862400000|2021-05-24 13:20:00|2225.9|2225.6|2226.3|2226|2226.6|2226.3|2225.8|2225.5|270
1621862700000|2021-05-24 13:25:00|2226.2|2225.9|2225.9|2225.6|2227.1|2226.8|2225|2224.7|591
1621863000000|2021-05-24 13:30:00|2226.4|2226.1|2218.3|2218|2227.5|2227.2|2214.6|2214.3|4976
1621863300000|2021-05-24 13:35:00|2217.6|2217.3|2217.8|2217.5|2220.1|2219.8|2216.5|2216.2|3219
1621863600000|2021-05-24 13:40:00|2217.6|2217.3|2223.3|2223|2224.9|2224.6|2216.2|2215.9|3581
1621863900000|2021-05-24 13:45:00|2222.9|2222.6|2229.9|2229.6|2230.6|2230.3|2222.9|2222.6|2267
1621864200000|2021-05-24 13:50:00|2229.7|2229.4|2230.9|2230.6|2232.8|2232.5|2229.4|2229.1|2077
1621864500000|2021-05-24 13:55:00|2230.7|2230.4|2231.5|2231.2|2233.5|2233.2|2230.5|2230.2|2304
1621864800000|2021-05-24 14:00:00|2231.7|2231.4|2231.5|2231.2|2234.7|2234.4|2230.8|2230.5|2707
1621865100000|2021-05-24 14:05:00|2232|2231.7|2230.1|2229.8|2232.2|2231.9|2228.4|2228.1|1725
1621865400000|2021-05-24 14:10:00|2229.9|2229.6|2229.1|2228.8|2231.6|2231.3|2228.3|2228|1437
1621865700000|2021-05-24 14:15:00|2229|2228.7|2227.6|2227.3|2231.3|2231|2227.3|2227|1849
1621866000000|2021-05-24 14:20:00|2227.3|2227|2226|2225.7|2231.5|2231.2|2224.2|2223.9|2313
1621866300000|2021-05-24 14:25:00|2226.1|2225.8|2225.5|2225.2|2228.1|2227.8|2224.6|2224.3|2300
1621866600000|2021-05-24 14:30:00|2225.7|2225.4|2225.5|2225.2|2227.6|2227.3|2223.3|2223|2414
1621866900000|2021-05-24 14:35:00|2225.6|2225.3|2231.1|2230.8|2232|2231.7|2224.4|2224.1|1958
1621867200000|2021-05-24 14:40:00|2231.2|2230.9|2230.2|2229.9|2232.7|2232.4|2229.5|2229.2|1501
1621867500000|2021-05-24 14:45:00|2230.1|2229.8|2224.7|2224.4|2230.5|2230.2|2224.7|2224.4|1176
1621867800000|2021-05-24 14:50:00|2224.8|2224.5|2228.6|2228.3|2228.9|2228.6|2224.8|2224.5|1009
1621868100000|2021-05-24 14:55:00|2228.7|2228.4|2223|2222.7|2228.7|2228.4|2222.1|2221.8|1026
1621868400000|2021-05-24 15:00:00|2222.8|2222.5|2227|2226.7|2228.3|2228|2222.8|2222.5|1935
1621868700000|2021-05-24 15:05:00|2226.9|2226.6|2226.5|2226.2|2227.7|2227.4|2225.3|2225|717
1621869000000|2021-05-24 15:10:00|2226.3|2226|2227.2|2226.9|2227.6|2227.3|2224.8|2224.5|783
1621869300000|2021-05-24 15:15:00|2227.1|2226.8|2228.7|2228.4|2229.1|2228.8|2225.2|2224.9|859
1621869600000|2021-05-24 15:20:00|2228.6|2228.3|2228.2|2227.9|2229.8|2229.5|2227.7|2227.4|795
1621869900000|2021-05-24 15:25:00|2228.1|2227.8|2229.3|2229|2229.7|2229.4|2227.3|2227|964
1621870200000|2021-05-24 15:30:00|2229.4|2229.1|2228.1|2227.8|2229.9|2229.6|2227.6|2227.3|619
1621870500000|2021-05-24 15:35:00|2227.9|2227.6|2228.2|2227.9|2228.4|2228.1|2226|2225.7|1039
1621870800000|2021-05-24 15:40:00|2228.3|2228|2226|2225.7|2228.7|2228.4|2226|2225.7|1095
1621871100000|2021-05-24 15:45:00|2226.1|2225.8|2227.7|2227.4|2227.7|2227.4|2225.9|2225.6|644
1621871400000|2021-05-24 15:50:00|2227.6|2227.3|2225.2|2224.9|2227.6|2227.3|2224.8|2224.5|975
1621871700000|2021-05-24 15:55:00|2225.1|2224.8|2224.3|2224|2225.5|2225.2|2223.6|2223.3|893
1621872000000|2021-05-24 16:00:00|2224.2|2223.9|2222.6|2222.3|2224.6|2224.3|2222.5|2222.2|843
1621872300000|2021-05-24 16:05:00|2222.7|2222.4|2222.7|2222.4|2223.3|2223|2220.4|2220.1|1038
1621872600000|2021-05-24 16:10:00|2222.6|2222.3|2222.9|2222.6|2223.2|2222.9|2221.7|2221.4|847
1621872900000|2021-05-24 16:15:00|2222.7|2222.4|2222.5|2222.2|2224.1|2223.8|2222.1|2221.8|1614
1621873200000|2021-05-24 16:20:00|2222.6|2222.3|2222.7|2222.4|2224.9|2224.6|2222.4|2222.1|677
1621873500000|2021-05-24 16:25:00|2222.8|2222.5|2220.5|2220.2|2223.2|2222.9|2219.7|2219.4|793
1621873800000|2021-05-24 16:30:00|2220.6|2220.3|2221|2220.7|2221.8|2221.5|2220.2|2219.9|740
1621874100000|2021-05-24 16:35:00|2220.9|2220.6|2221|2220.7|2221.7|2221.4|2220.5|2220.2|442
1621874400000|2021-05-24 16:40:00|2220.9|2220.6|2222.3|2222|2222.4|2222.1|2220.8|2220.5|1077
1621874700000|2021-05-24 16:45:00|2222.2|2221.9|2223.2|2222.9|2223.3|2223|2221.7|2221.4|495
1621875000000|2021-05-24 16:50:00|2223.1|2222.8|2222.3|2222|2223.4|2223.1|2221.3|2221|1449
1621875300000|2021-05-24 16:55:00|2222.2|2221.9|2222.4|2222.1|2223.1|2222.8|2221.4|2221.1|393
1621875600000|2021-05-24 17:00:00|2222.5|2222.2|2224.8|2224.5|2225.1|2224.8|2222.3|2222|726
1621875900000|2021-05-24 17:05:00|2224.9|2224.6|2223.8|2223.5|2225.3|2225|2223.1|2222.8|439
1621876200000|2021-05-24 17:10:00|2223.7|2223.4|2224|2223.7|2224.8|2224.5|2223.5|2223.2|408
1621876500000|2021-05-24 17:15:00|2224.2|2223.9|2224.7|2224.4|2225.1|2224.8|2223.8|2223.5|457
1621876800000|2021-05-24 17:20:00|2224.6|2224.3|2225|2224.7|2225.6|2225.3|2224.3|2224|502
1621877100000|2021-05-24 17:25:00|2225.1|2224.8|2226.4|2226.1|2226.8|2226.5|2224.9|2224.6|703
1621877400000|2021-05-24 17:30:00|2226.3|2226|2228.5|2228.2|2228.7|2228.4|2226.1|2225.8|1119
1621877700000|2021-05-24 17:35:00|2228.4|2228.1|2227.8|2227.5|2228.6|2228.3|2226.8|2226.5|721
1621878000000|2021-05-24 17:40:00|2227.9|2227.6|2229.4|2229.1|2229.5|2229.2|2226.9|2226.6|765
1621878300000|2021-05-24 17:45:00|2229.5|2229.2|2230.5|2230.2|2231.2|2230.9|2229.2|2228.9|1212
1621878600000|2021-05-24 17:50:00|2230.4|2230.1|2231.1|2230.8|2231.1|2230.8|2229.6|2229.3|638
1621878900000|2021-05-24 17:55:00|2231|2230.7|2231.5|2231.2|2232.1|2231.8|2230.4|2230.1|614
1621879200000|2021-05-24 18:00:00|2231.4|2231.1|2231.9|2231.6|2232.2|2231.9|2230.8|2230.5|586
1621879500000|2021-05-24 18:05:00|2231.8|2231.5|2231.1|2230.8|2231.9|2231.6|2230.8|2230.5|501
1621879800000|2021-05-24 18:10:00|2231|2230.7|2230.7|2230.4|2231.4|2231.1|2230.2|2229.9|1232
1621880100000|2021-05-24 18:15:00|2230.6|2230.3|2230.4|2230.1|2231.7|2231.4|2229.8|2229.5|448
1621880400000|2021-05-24 18:20:00|2230.3|2230|2231.7|2231.4|2231.8|2231.5|2229.9|2229.6|603
1621880700000|2021-05-24 18:25:00|2231.8|2231.5|2232|2231.7|2232.1|2231.8|2231.1|2230.8|768
1621881000000|2021-05-24 18:30:00|2232.1|2231.8|2233.4|2233.1|2233.5|2233.2|2231.6|2231.3|658
1621881300000|2021-05-24 18:35:00|2233.2|2232.9|2232.7|2232.4|2234.2|2233.9|2232.6|2232.3|593
1621881600000|2021-05-24 18:40:00|2232.8|2232.5|2232.6|2232.3|2233.2|2232.9|2232.1|2231.8|311
1621881900000|2021-05-24 18:45:00|2232.7|2232.4|2233.5|2233.2|2234.1|2233.8|2232.7|2232.4|717
1621882200000|2021-05-24 18:50:00|2233.4|2233.1|2233.6|2233.3|2234|2233.7|2233|2232.7|463
1621882500000|2021-05-24 18:55:00|2233.5|2233.2|2234.6|2234.3|2235.9|2235.6|2233.3|2233|983
1621882800000|2021-05-24 19:00:00|2234.7|2234.4|2236|2235.7|2236.3|2236|2234.5|2234.2|663
1621883100000|2021-05-24 19:05:00|2235.9|2235.6|2237.3|2237|2237.5|2237.2|2235.9|2235.6|951
1621883400000|2021-05-24 19:10:00|2237.2|2236.9|2237.5|2237.2|2238.8|2238.5|2236.7|2236.4|882
1621883700000|2021-05-24 19:15:00|2237.3|2237|2236.5|2236.2|2238.3|2238|2236.4|2236.1|976
1621884000000|2021-05-24 19:20:00|2236.4|2236.1|2235.5|2235.2|2237.3|2237|2235.2|2234.9|779
1621884300000|2021-05-24 19:25:00|2235.4|2235.1|2234.4|2234.1|2236.1|2235.8|2233.7|2233.4|874
1621884600000|2021-05-24 19:30:00|2234.5|2234.2|2233.4|2233.1|2235.2|2234.9|2232.2|2231.9|1153
1621884900000|2021-05-24 19:35:00|2233.3|2233|2232.3|2232|2234.8|2234.5|2232.1|2231.8|1042
1621885200000|2021-05-24 19:40:00|2232.2|2231.9|2232.3|2232|2233.3|2233|2231.7|2231.4|1107
1621885500000|2021-05-24 19:45:00|2232.2|2231.9|2233|2232.7|2234.2|2233.9|2231.8|2231.5|1513
1621885800000|2021-05-24 19:50:00|2232.9|2232.6|2228.8|2228.5|2232.9|2232.6|2228.6|2228.3|2766
1621886100000|2021-05-24 19:55:00|2229|2228.7|2227.6|2227.3|2229.8|2229.5|2225.3|2225|11187
1621886400000|2021-05-24 20:00:00|2228|2227.7|2227|2226.7|2228.8|2228.5|2226.8|2226.5|2643
1621886700000|2021-05-24 20:05:00|2227.1|2226.8|2228.6|2228.3|2229.1|2228.8|2227|2226.7|996
1621887000000|2021-05-24 20:10:00|2228.8|2228.5|2228.4|2227.6|2229|2228.7|2227.6|2227.3|928
1621887300000|2021-05-24 20:15:00|2228.5|2227.7|2228.5|2227.7|2228.5|2227.7|2228.4|2227.6|0
1621887600000|2021-05-24 20:20:00|2228.4|2227.6|2228.4|2227.6|2228.5|2227.7|2228.4|2227.6|0
1621887900000|2021-05-24 20:25:00|2228.3|2227.5|2228.4|2227.6|2228.5|2227.7|2228.3|2227.5|0
1621888200000|2021-05-24 20:30:00|2228.5|2227.7|2226.7|2226.4|2228.7|2227.9|2226.7|2226.4|479
1621888500000|2021-05-24 20:35:00|2226.8|2226.5|2227.1|2226.8|2227.3|2227|2226.8|2226.5|307
1621888800000|2021-05-24 20:40:00|2227|2226.7|2227.3|2227|2227.4|2227.1|2226.9|2226.6|111
1621889100000|2021-05-24 20:45:00|2227.4|2227.1|2227.1|2226.8|2227.6|2227.3|2227|2226.7|53
1621889400000|2021-05-24 20:50:00|2227.2|2226.9|2227.3|2227|2227.5|2227.2|2227.1|2226.8|83
1621889700000|2021-05-24 20:55:00|2227.4|2227.1|2227.6|2226.8|2228.1|2227.8|2227.3|2226.8|205
1621890300000|2021-05-24 21:05:00|2227.5|2226.7|2227.6|2226.8|2227.6|2226.8|2227.3|2226.5|0
1621890600000|2021-05-24 21:10:00|2227.5|2226.7|2227.5|2226.7|2227.5|2226.7|2227.4|2226.6|0
1621890900000|2021-05-24 21:15:00|2227.4|2226.6|2227.3|2226.5|2227.5|2226.7|2227.3|2226.5|0
1621891200000|2021-05-24 21:20:00|2227.2|2226.4|2227.2|2226.4|2227.3|2226.5|2227.2|2226.4|0
1621891500000|2021-05-24 21:25:00|2227.3|2226.5|2227.3|2226.5|2227.3|2226.5|2227.3|2226.5|0
1621892100000|2021-05-24 21:35:00|2227.2|2226.4|2227.2|2226.4|2227.3|2226.5|2227.1|2226.3|0
1621892400000|2021-05-24 21:40:00|2227.3|2226.5|2227.6|2226.8|2227.6|2226.8|2227.3|2226.5|0
1621892700000|2021-05-24 21:45:00|2227.4|2226.6|2227.5|2226.7|2227.6|2226.8|2227.4|2226.6|0
1621893000000|2021-05-24 21:50:00|2227.4|2226.6|2227.3|2226.5|2227.4|2226.6|2227.3|2226.5|0
1621893300000|2021-05-24 21:55:00|2227.4|2226.6|2227.6|2226.8|2227.6|2226.8|2227.4|2226.6|0
1621893600000|2021-05-24 22:00:00|2227.3|2227|2226.9|2226.6|2228.7|2228.4|2226.5|2226.2|138
1621893900000|2021-05-24 22:05:00|2226.8|2226.5|2226.8|2226.5|2227.7|2227.4|2226.6|2226.3|50
1621894200000|2021-05-24 22:10:00|2226.9|2226.6|2226.4|2226.1|2227.3|2227|2226|2225.7|163
1621894500000|2021-05-24 22:15:00|2226.5|2226.2|2226.8|2226.5|2226.9|2226.6|2226.4|2226.1|72
1621894800000|2021-05-24 22:20:00|2226.9|2226.6|2228|2227.7|2228|2227.7|2226.8|2226.5|21
1621895100000|2021-05-24 22:25:00|2228.1|2227.8|2228.1|2227.8|2228.5|2228.2|2228|2227.7|70
1621895400000|2021-05-24 22:30:00|2228.2|2227.9|2228.5|2228.2|2228.7|2228.4|2228.1|2227.8|33
1621895700000|2021-05-24 22:35:00|2228.6|2228.3|2229.6|2229.3|2229.8|2229.5|2228.4|2228.1|95
1621896000000|2021-05-24 22:40:00|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2228.9|2228.6|65
1621896300000|2021-05-24 22:45:00|2229.4|2229.1|2229|2228.7|2229.6|2229.3|2228.6|2228.3|21
1621896600000|2021-05-24 22:50:00|2229.1|2228.8|2228.4|2228.1|2229.5|2229.2|2228.4|2228.1|118
1621896900000|2021-05-24 22:55:00|2228.3|2228|2229|2228.7|2229.4|2229.1|2228.3|2228|108
1621897200000|2021-05-24 23:00:00|2229.1|2228.8|2228.3|2228|2229.1|2228.8|2228.3|2228|97
1621897500000|2021-05-24 23:05:00|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.1|2227.8|17
1621897800000|2021-05-24 23:10:00|2228.3|2228|2227.8|2227.5|2228.6|2228.3|2227.7|2227.4|25
1621898100000|2021-05-24 23:15:00|2227.7|2227.4|2228.5|2228.2|2228.8|2228.5|2227.6|2227.3|31
1621898400000|2021-05-24 23:20:00|2228.4|2228.1|2228|2227.7|2228.4|2228.1|2227.8|2227.5|26
1621898700000|2021-05-24 23:25:00|2227.9|2227.6|2227.8|2227.5|2228.1|2227.8|2227.7|2227.4|7
1621899000000|2021-05-24 23:30:00|2227.9|2227.6|2227.7|2227.4|2228.3|2228|2227.6|2227.3|16
1621899300000|2021-05-24 23:35:00|2227.8|2227.5|2227.9|2227.6|2228.3|2228|2227.8|2227.5|9
1621899600000|2021-05-24 23:40:00|2228|2227.7|2227.9|2227.6|2228.1|2227.8|2227.6|2227.3|10
1621899900000|2021-05-24 23:45:00|2227.8|2227.5|2228.3|2228|2228.6|2228.3|2227.7|2227.4|46
1621900200000|2021-05-24 23:50:00|2228.2|2227.9|2230.1|2229.8|2230.1|2229.8|2228|2227.7|100
1621900500000|2021-05-24 23:55:00|2230|2229.7|2229|2228.7|2230|2229.7|2228.8|2228.5|37
1621900800000|2021-05-25 00:00:00|2228.9|2228.6|2226.9|2226.6|2228.9|2228.6|2225.9|2225.6|156
1621901100000|2021-05-25 00:05:00|2226.8|2226.5|2227.2|2226.9|2227.9|2227.6|2226.1|2225.8|89
1621901400000|2021-05-25 00:10:00|2227.1|2226.8|2227.1|2226.8|2227.5|2227.2|2226.4|2226.1|43
1621901700000|2021-05-25 00:15:00|2227|2226.7|2227.7|2227.4|2227.8|2227.5|2226.9|2226.6|55
1621902000000|2021-05-25 00:20:00|2227.8|2227.5|2227.5|2227.2|2228.1|2227.8|2227.1|2226.8|22
1621902300000|2021-05-25 00:25:00|2227.4|2227.1|2226.6|2226.3|2227.6|2227.3|2225.5|2225.2|189
1621902600000|2021-05-25 00:30:00|2226.7|2226.4|2225.6|2225.3|2227.2|2226.9|2225.4|2225.1|132
1621902900000|2021-05-25 00:35:00|2225.7|2225.4|2227.2|2226.9|2227.3|2227|2225.6|2225.3|69
1621903200000|2021-05-25 00:40:00|2227.1|2226.8|2228|2227.7|2228.1|2227.8|2227.1|2226.8|46
1621903500000|2021-05-25 00:45:00|2228.1|2227.8|2227.3|2227|2229|2228.7|2227.1|2226.8|78
1621903800000|2021-05-25 00:50:00|2227.4|2227.1|2227.8|2227.5|2228.3|2228|2227.2|2226.9|15
1621904100000|2021-05-25 00:55:00|2227.6|2227.3|2228.4|2228.1|2228.4|2228.1|2227.3|2227|31
1621904400000|2021-05-25 01:00:00|2228.7|2228.4|2229.8|2229.5|2230.3|2230|2228.1|2227.8|162
1621904700000|2021-05-25 01:05:00|2229.9|2229.6|2229.4|2229.1|2230.4|2230.1|2229|2228.7|63
1621905000000|2021-05-25 01:10:00|2229.5|2229.2|2231.4|2231.1|2231.6|2231.3|2229.3|2229|44
1621905300000|2021-05-25 01:15:00|2231.5|2231.2|2229.1|2228.8|2231.8|2231.5|2229|2228.7|163
1621905600000|2021-05-25 01:20:00|2229|2228.7|2228.2|2227.9|2229.1|2228.8|2227.1|2226.8|57
1621905900000|2021-05-25 01:25:00|2228.3|2228|2227.7|2227.4|2229.1|2228.8|2227.6|2227.3|68
1621906200000|2021-05-25 01:30:00|2227.8|2227.5|2228.3|2228|2228.7|2228.4|2227.2|2226.9|33
1621906500000|2021-05-25 01:35:00|2228.2|2227.9|2228.7|2228.4|2229|2228.7|2227.7|2227.4|49
1621906800000|2021-05-25 01:40:00|2228.8|2228.5|2228.3|2228|2229.2|2228.9|2227.8|2227.5|20
1621907100000|2021-05-25 01:45:00|2228.4|2228.1|2229.1|2228.8|2229.1|2228.8|2227.6|2227.3|21
1621907400000|2021-05-25 01:50:00|2229.2|2228.9|2228.8|2228.5|2229.5|2229.2|2228.8|2228.5|6
1621907700000|2021-05-25 01:55:00|2228.9|2228.6|2228.5|2228.2|2229.4|2229.1|2228.4|2228.1|11
1621908000000|2021-05-25 02:00:00|2228.6|2228.3|2229.1|2228.8|2229.2|2228.9|2228.6|2228.3|13
1621908300000|2021-05-25 02:05:00|2229|2228.7|2228.6|2228.3|2229.2|2228.9|2228.3|2228|22
1621908600000|2021-05-25 02:10:00|2228.5|2228.2|2228.8|2228.5|2228.9|2228.6|2228.4|2228.1|6
1621908900000|2021-05-25 02:15:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2227.8|2227.5|19
1621909200000|2021-05-25 02:20:00|2228.6|2228.3|2228.2|2227.9|2228.9|2228.6|2227.9|2227.6|16
1621909500000|2021-05-25 02:25:00|2228.1|2227.8|2228.4|2228.1|2228.6|2228.3|2228.1|2227.8|8
1621909800000|2021-05-25 02:30:00|2228.5|2228.2|2227.9|2227.6|2228.6|2228.3|2227.6|2227.3|14
1621910100000|2021-05-25 02:35:00|2227.8|2227.5|2228.2|2227.9|2228.5|2228.2|2227.7|2227.4|12
1621910400000|2021-05-25 02:40:00|2228.4|2228.1|2228.7|2228.4|2228.8|2228.5|2228.2|2227.9|13
1621910700000|2021-05-25 02:45:00|2228.6|2228.3|2228.6|2228.3|2229|2228.7|2228.3|2228|16
1621911000000|2021-05-25 02:50:00|2228.7|2228.4|2228.7|2228.4|2229|2228.7|2228.3|2228|11
1621911300000|2021-05-25 02:55:00|2228.6|2228.3|2228.9|2228.6|2229.1|2228.8|2228.6|2228.3|20
1621911600000|2021-05-25 03:00:00|2228.8|2228.5|2228.6|2228.3|2229.1|2228.8|2228.4|2228.1|31
1621911900000|2021-05-25 03:05:00|2228.7|2228.4|2228.4|2228.1|2228.9|2228.6|2228.2|2227.9|35
1621912200000|2021-05-25 03:10:00|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.3|2228|15
1621912500000|2021-05-25 03:15:00|2228.9|2228.6|2228.9|2228.6|2229.3|2229|2228.8|2228.5|13
1621912800000|2021-05-25 03:20:00|2228.8|2228.5|2229|2228.7|2229.2|2228.9|2228.7|2228.4|13
1621913100000|2021-05-25 03:25:00|2229.1|2228.8|2229|2228.7|2229.5|2229.2|2229|2228.7|31
1621913400000|2021-05-25 03:30:00|2229.1|2228.8|2228.9|2228.6|2229.2|2228.9|2228.8|2228.5|12
1621913700000|2021-05-25 03:35:00|2229|2228.7|2228.9|2228.6|2229.3|2229|2228.9|2228.6|17
1621914000000|2021-05-25 03:40:00|2229|2228.7|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|7
1621914300000|2021-05-25 03:45:00|2228.8|2228.5|2228.7|2228.4|2228.9|2228.6|2228.6|2228.3|13
1621914600000|2021-05-25 03:50:00|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|6
1621914900000|2021-05-25 03:55:00|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|12
1621915200000|2021-05-25 04:00:00|2228.5|2228.2|2228.1|2227.8|2228.5|2228.2|2227.8|2227.5|22
1621915500000|2021-05-25 04:05:00|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2227.9|2227.6|10
1621915800000|2021-05-25 04:10:00|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.8|2227.5|5
1621916100000|2021-05-25 04:15:00|2227.8|2227.5|2228.3|2228|2228.3|2228|2227.8|2227.5|10
1621916400000|2021-05-25 04:20:00|2228.4|2228.1|2228|2227.7|2228.4|2228.1|2227.8|2227.5|11
1621916700000|2021-05-25 04:25:00|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.7|2227.4|12
1621917000000|2021-05-25 04:30:00|2227.8|2227.5|2228.2|2227.9|2228.4|2228.1|2227.8|2227.5|6
1621917300000|2021-05-25 04:35:00|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228|2227.7|2
1621917600000|2021-05-25 04:40:00|2228.2|2227.9|2228.3|2228|2228.5|2228.2|2228|2227.7|4
1621917900000|2021-05-25 04:45:00|2228.4|2228.1|2228|2227.7|2228.5|2228.2|2228|2227.7|3
1621918200000|2021-05-25 04:50:00|2228.1|2227.8|2228|2227.7|2228.3|2228|2228|2227.7|6
1621918500000|2021-05-25 04:55:00|2227.9|2227.6|2227.9|2227.6|2228.1|2227.8|2227.8|2227.5|2
1621918800000|2021-05-25 05:00:00|2227.8|2227.5|2228.5|2228.2|2228.6|2228.3|2227.8|2227.5|21
1621919100000|2021-05-25 05:05:00|2228.6|2228.3|2228.8|2228.5|2229.5|2229.2|2228.5|2228.2|38
1621919400000|2021-05-25 05:10:00|2228.9|2228.6|2228.7|2228.4|2229|2228.7|2228.1|2227.8|32
1621919700000|2021-05-25 05:15:00|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.4|2228.1|6
1621920000000|2021-05-25 05:20:00|2228.5|2228.2|2229.5|2229.2|2229.8|2229.5|2228.4|2228.1|69
1621920300000|2021-05-25 05:25:00|2229.4|2229.1|2229.5|2229.2|2229.6|2229.3|2228.9|2228.6|54
1621920600000|2021-05-25 05:30:00|2229.4|2229.1|2230.2|2229.9|2230.4|2230.1|2229.3|2229|57
1621920900000|2021-05-25 05:35:00|2230.3|2230|2230|2229.7|2230.3|2230|2229.4|2229.1|52
1621921200000|2021-05-25 05:40:00|2230.1|2229.8|2229.8|2229.5|2230.2|2229.9|2229.8|2229.5|32
1621921500000|2021-05-25 05:45:00|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.7|2229.4|40
1621921800000|2021-05-25 05:50:00|2229.9|2229.6|2229.7|2229.4|2230.1|2229.8|2229.7|2229.4|21
1621922100000|2021-05-25 05:55:00|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.5|2229.2|18
1621922400000|2021-05-25 06:00:00|2230|2229.7|2230.9|2230.6|2231.3|2231|2229.5|2229.2|138
1621922700000|2021-05-25 06:05:00|2230.8|2230.5|2231|2230.7|2231.4|2231.1|2230.5|2230.2|51
1621923000000|2021-05-25 06:10:00|2231.2|2230.9|2232.4|2232.1|2232.5|2232.2|2230.8|2230.5|129
1621923300000|2021-05-25 06:15:00|2232.7|2232.4|2234.4|2234.1|2235.2|2234.9|2232.4|2232.1|280
1621923600000|2021-05-25 06:20:00|2234.5|2234.2|2234.4|2234.1|2234.6|2234.3|2233.6|2233.3|87
1621923900000|2021-05-25 06:25:00|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2233.7|2233.4|118
1621924200000|2021-05-25 06:30:00|2234.1|2233.8|2233.8|2233.5|2234.7|2234.4|2233.8|2233.5|90
1621924500000|2021-05-25 06:35:00|2233.9|2233.6|2234.3|2234|2234.3|2234|2233.6|2233.3|113
1621924800000|2021-05-25 06:40:00|2234.4|2234.1|2233.9|2233.6|2234.9|2234.6|2233.6|2233.3|167
1621925100000|2021-05-25 06:45:00|2233.8|2233.5|2234|2233.7|2234.4|2234.1|2233.2|2232.9|166
1621925400000|2021-05-25 06:50:00|2233.9|2233.6|2233.7|2233.4|2234|2233.7|2233.3|2233|41
1621925700000|2021-05-25 06:55:00|2233.5|2233.2|2233.2|2232.9|2234.6|2234.3|2232.8|2232.5|229
1621926000000|2021-05-25 07:00:00|2233|2232.7|2232.8|2232.5|2233.4|2233.1|2231.4|2231.1|168
1621926300000|2021-05-25 07:05:00|2232.7|2232.4|2232.1|2231.8|2233.3|2233|2231.6|2231.3|115
1621926600000|2021-05-25 07:10:00|2232|2231.7|2232.7|2232.4|2232.9|2232.6|2231.6|2231.3|105
1621926900000|2021-05-25 07:15:00|2232.6|2232.3|2231.9|2231.6|2233.5|2233.2|2231.7|2231.4|63
1621927200000|2021-05-25 07:20:00|2232|2231.7|2232.5|2232.2|2233.6|2233.3|2231.9|2231.6|46
1621927500000|2021-05-25 07:25:00|2232.6|2232.3|2231.7|2231.4|2232.8|2232.5|2231.6|2231.3|54
1621927800000|2021-05-25 07:30:00|2231.6|2231.3|2230.9|2230.6|2231.8|2231.5|2230.6|2230.3|112
1621928100000|2021-05-25 07:35:00|2230.8|2230.5|2231.5|2231.2|2231.6|2231.3|2229.6|2229.3|131
1621928400000|2021-05-25 07:40:00|2231.6|2231.3|2230.8|2230.5|2231.6|2231.3|2230.6|2230.3|55
1621928700000|2021-05-25 07:45:00|2230.7|2230.4|2232.2|2231.9|2232.4|2232.1|2230.4|2230.1|189
1621929000000|2021-05-25 07:50:00|2232.3|2232|2231.8|2231.5|2232.6|2232.3|2230.9|2230.6|179
1621929300000|2021-05-25 07:55:00|2231.9|2231.6|2231.6|2231.3|2232.4|2232.1|2231.1|2230.8|41
1621929600000|2021-05-25 08:00:00|2231.5|2231.2|2232.1|2231.8|2232.9|2232.6|2230.9|2230.6|50
1621929900000|2021-05-25 08:05:00|2232|2231.7|2232.6|2232.3|2232.6|2232.3|2231|2230.7|29
1621930200000|2021-05-25 08:10:00|2232.7|2232.4|2232.4|2232.1|2233|2232.7|2231.7|2231.4|75
1621930500000|2021-05-25 08:15:00|2232.3|2232|2230.1|2229.8|2232.5|2232.2|2230|2229.7|83
1621930800000|2021-05-25 08:20:00|2230.2|2229.9|2230.7|2230.4|2230.9|2230.6|2229.9|2229.6|31
1621931100000|2021-05-25 08:25:00|2230.8|2230.5|2232.2|2231.9|2232.3|2232|2230.7|2230.4|30
1621931400000|2021-05-25 08:30:00|2232.3|2232|2233.4|2233.1|2233.4|2233.1|2232.2|2231.9|118
1621931700000|2021-05-25 08:35:00|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2232.7|2232.4|56
1621932000000|2021-05-25 08:40:00|2233.3|2233|2232.4|2232.1|2233.5|2233.2|2232.2|2231.9|43
1621932300000|2021-05-25 08:45:00|2232.3|2232|2233.5|2233.2|2233.8|2233.5|2232.3|2232|31
1621932600000|2021-05-25 08:50:00|2233.4|2233.1|2233.7|2233.4|2234|2233.7|2232.8|2232.5|49
1621932900000|2021-05-25 08:55:00|2233.6|2233.3|2234.2|2233.9|2234.3|2234|2233.6|2233.3|44
1621933200000|2021-05-25 09:00:00|2234.4|2234.1|2234|2233.7|2234.4|2234.1|2232.8|2232.5|105
1621933500000|2021-05-25 09:05:00|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2232.9|2232.6|76
1621933800000|2021-05-25 09:10:00|2234|2233.7|2234.2|2233.9|2234.4|2234.1|2233.5|2233.2|11
1621934100000|2021-05-25 09:15:00|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2233.8|2233.5|18
1621934400000|2021-05-25 09:20:00|2234.2|2233.9|2234.3|2234|2234.3|2234|2233.7|2233.4|17
1621934700000|2021-05-25 09:25:00|2234.2|2233.9|2234|2233.7|2234.3|2234|2233.8|2233.5|20
1621935000000|2021-05-25 09:30:00|2233.9|2233.6|2234.4|2234.1|2234.8|2234.5|2233.8|2233.5|78
1621935300000|2021-05-25 09:35:00|2234.3|2234|2234.9|2234.6|2234.9|2234.6|2234.1|2233.8|41
1621935600000|2021-05-25 09:40:00|2234.8|2234.5|2234.6|2234.3|2234.9|2234.6|2234.5|2234.2|36
1621935900000|2021-05-25 09:45:00|2234.7|2234.4|2233.1|2232.8|2234.7|2234.4|2233.1|2232.8|48
1621936200000|2021-05-25 09:50:00|2233.2|2232.9|2233|2232.7|2233.7|2233.4|2232.6|2232.3|101
1621936500000|2021-05-25 09:55:00|2232.8|2232.5|2233.6|2233.3|2233.9|2233.6|2232.8|2232.5|49
1621936800000|2021-05-25 10:00:00|2233.7|2233.4|2235|2234.7|2235.1|2234.8|2233.7|2233.4|83
1621937100000|2021-05-25 10:05:00|2235.1|2234.8|2233.7|2233.4|2235.1|2234.8|2233.6|2233.3|48
1621937400000|2021-05-25 10:10:00|2233.6|2233.3|2231.1|2230.8|2233.7|2233.4|2230.9|2230.6|161
1621937700000|2021-05-25 10:15:00|2231.2|2230.9|2231.6|2231.3|2231.7|2231.4|2230.5|2230.2|40
1621938000000|2021-05-25 10:20:00|2231.7|2231.4|2232.4|2232.1|2232.4|2232.1|2230.6|2230.3|184
1621938300000|2021-05-25 10:25:00|2232.5|2232.2|2231.7|2231.4|2232.5|2232.2|2231.2|2230.9|49
1621938600000|2021-05-25 10:30:00|2231.8|2231.5|2231.1|2230.8|2232.2|2231.9|2231|2230.7|27
1621938900000|2021-05-25 10:35:00|2231|2230.7|2232.4|2232.1|2232.4|2232.1|2231|2230.7|78
1621939200000|2021-05-25 10:40:00|2232.3|2232|2232.1|2231.8|2232.5|2232.2|2231.6|2231.3|30
1621939500000|2021-05-25 10:45:00|2232|2231.7|2232.4|2232.1|2232.6|2232.3|2231.9|2231.6|19
1621939800000|2021-05-25 10:50:00|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2231.9|2231.6|10
1621940100000|2021-05-25 10:55:00|2232.6|2232.3|2232.2|2231.9|2232.7|2232.4|2232.2|2231.9|34
1621940400000|2021-05-25 11:00:00|2232.1|2231.8|2233.7|2233.4|2233.8|2233.5|2232.1|2231.8|240
1621940700000|2021-05-25 11:05:00|2233.8|2233.5|2234.9|2234.6|2235.6|2235.3|2233.4|2233.1|181
1621941000000|2021-05-25 11:10:00|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.4|2234.1|129
1621941300000|2021-05-25 11:15:00|2234.7|2234.4|2235.2|2234.9|2235.4|2235.1|2234.6|2234.3|119
1621941600000|2021-05-25 11:20:00|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|64
1621941900000|2021-05-25 11:25:00|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235.1|2234.8|128
1621942200000|2021-05-25 11:30:00|2235.2|2234.9|2235.5|2235.2|2235.9|2235.6|2235.1|2234.8|141
1621942500000|2021-05-25 11:35:00|2235.6|2235.3|2235.2|2234.9|2235.9|2235.6|2235.1|2234.8|78
1621942800000|2021-05-25 11:40:00|2235.3|2235|2235.5|2235.2|2235.9|2235.6|2235|2234.7|106
1621943100000|2021-05-25 11:45:00|2235.6|2235.3|2236|2235.7|2236.8|2236.5|2235.5|2235.2|214
1621943400000|2021-05-25 11:50:00|2236.1|2235.8|2236.7|2236.4|2236.8|2236.5|2235.8|2235.5|196
1621943700000|2021-05-25 11:55:00|2236.6|2236.3|2235.4|2235.1|2237.1|2236.8|2235.3|2235|299
1621944000000|2021-05-25 12:00:00|2235.6|2235.3|2236|2235.7|2236.6|2236.3|2235.6|2235.3|217
1621944300000|2021-05-25 12:05:00|2236.1|2235.8|2236.8|2236.5|2237|2236.7|2236|2235.7|105
1621944600000|2021-05-25 12:10:00|2236.9|2236.6|2235.9|2235.6|2236.9|2236.6|2235.3|2235|131
1621944900000|2021-05-25 12:15:00|2236|2235.7|2235.2|2234.9|2236.6|2236.3|2235.1|2234.8|130
1621945200000|2021-05-25 12:20:00|2235.1|2234.8|2234.1|2233.8|2235.2|2234.9|2233.8|2233.5|261
1621945500000|2021-05-25 12:25:00|2234|2233.7|2234.4|2234.1|2234.9|2234.6|2233.6|2233.3|226
1621945800000|2021-05-25 12:30:00|2234.3|2234|2232.9|2232.6|2235|2234.7|2232.8|2232.5|182
1621946100000|2021-05-25 12:35:00|2233|2232.7|2232.8|2232.5|2234.1|2233.8|2232.6|2232.3|312
1621946400000|2021-05-25 12:40:00|2232.9|2232.6|2234.3|2234|2234.3|2234|2232.9|2232.6|181
1621946700000|2021-05-25 12:45:00|2234.4|2234.1|2234.2|2233.9|2235.3|2235|2234.2|2233.9|152
1621947000000|2021-05-25 12:50:00|2234.3|2234|2234|2233.7|2234.3|2234|2233.6|2233.3|121
1621947300000|2021-05-25 12:55:00|2234.1|2233.8|2233.8|2233.5|2234.2|2233.9|2233.2|2232.9|132
1621947600000|2021-05-25 13:00:00|2233.9|2233.6|2234.8|2234.5|2235.6|2235.3|2233|2232.7|275
1621947900000|2021-05-25 13:05:00|2234.9|2234.6|2235.8|2235.5|2236.1|2235.8|2234.1|2233.8|279
1621948200000|2021-05-25 13:10:00|2235.9|2235.6|2236.4|2236.1|2236.9|2236.6|2234.9|2234.6|292
1621948500000|2021-05-25 13:15:00|2236.5|2236.2|2236.1|2235.8|2236.6|2236.3|2235|2234.7|357
1621948800000|2021-05-25 13:20:00|2236.2|2235.9|2236.1|2235.8|2236.9|2236.6|2236|2235.7|212
1621949100000|2021-05-25 13:25:00|2236.2|2235.9|2236.3|2236|2237.6|2237.3|2235.6|2235.3|542
1621949400000|2021-05-25 13:30:00|2236.2|2235.9|2237.3|2237|2237.5|2237.2|2232.7|2232.4|4750
1621949700000|2021-05-25 13:35:00|2237.4|2237.1|2246.8|2246.5|2246.9|2246.6|2236.7|2236.4|4585
1621950000000|2021-05-25 13:40:00|2246.7|2246.4|2248.4|2248.1|2250.8|2250.5|2246.5|2246.2|4857
1621950300000|2021-05-25 13:45:00|2248.7|2248.4|2245.9|2245.6|2250|2249.7|2244.4|2244.1|3486
1621950600000|2021-05-25 13:50:00|2245.6|2245.3|2237|2236.7|2246.2|2245.9|2234|2233.7|4739
1621950900000|2021-05-25 13:55:00|2237.2|2236.9|2231.9|2231.6|2239.3|2239|2230.7|2230.4|3398
1621951200000|2021-05-25 14:00:00|2231.7|2231.4|2230.4|2230.1|2234.8|2234.5|2228.3|2228|3435
1621951500000|2021-05-25 14:05:00|2230.5|2230.2|2232.6|2232.3|2233.8|2233.5|2227.9|2227.6|2384
1621951800000|2021-05-25 14:10:00|2232.2|2231.9|2233.4|2233.1|2235.1|2234.8|2230.1|2229.8|2204
1621952100000|2021-05-25 14:15:00|2233.5|2233.2|2235.8|2235.5|2237.5|2237.2|2233.5|2233.2|1678
1621952400000|2021-05-25 14:20:00|2235.9|2235.6|2237|2236.7|2237.4|2237.1|2233.9|2233.6|1813
1621952700000|2021-05-25 14:25:00|2237.1|2236.8|2235.4|2235.1|2239|2238.7|2235.2|2234.9|1476
1621953000000|2021-05-25 14:30:00|2235.8|2235.5|2231|2230.7|2237.2|2236.9|2230.9|2230.6|1612
1621953300000|2021-05-25 14:35:00|2230.9|2230.6|2235.6|2235.3|2236.3|2236|2230|2229.7|1169
1621953600000|2021-05-25 14:40:00|2235.7|2235.4|2237.1|2236.8|2237.7|2237.4|2232.6|2232.3|1093
1621953900000|2021-05-25 14:45:00|2236.9|2236.6|2235.1|2234.8|2238.6|2238.3|2234.3|2234|992
1621954200000|2021-05-25 14:50:00|2235|2234.7|2235|2234.7|2235.8|2235.5|2233.9|2233.6|871
1621954500000|2021-05-25 14:55:00|2235.1|2234.8|2235.5|2235.2|2236.9|2236.6|2234|2233.7|1085
1621954800000|2021-05-25 15:00:00|2235.6|2235.3|2226.8|2226.5|2235.9|2235.6|2226.6|2226.3|1911
1621955100000|2021-05-25 15:05:00|2226.5|2226.2|2226|2225.7|2226.7|2226.4|2224.6|2224.3|1952
1621955400000|2021-05-25 15:10:00|2226.2|2225.9|2228.2|2227.9|2229.8|2229.5|2225.8|2225.5|1618
1621955700000|2021-05-25 15:15:00|2228.4|2228.1|2222.7|2222.4|2228.5|2228.2|2221.1|2220.8|2025
1621956000000|2021-05-25 15:20:00|2222.8|2222.5|2223.1|2222.8|2224.2|2223.9|2221.2|2220.9|1244
1621956300000|2021-05-25 15:25:00|2222.8|2222.5|2218.8|2218.5|2223.1|2222.8|2216.7|2216.4|2597
1621956600000|2021-05-25 15:30:00|2218.7|2218.4|2215.5|2215.2|2219.6|2219.3|2212.8|2212.5|2540
1621956900000|2021-05-25 15:35:00|2215.7|2215.4|2220.8|2220.5|2220.8|2220.5|2215.6|2215.3|1618
1621957200000|2021-05-25 15:40:00|2220.7|2220.4|2222.9|2222.6|2222.9|2222.6|2219.1|2218.8|1264
1621957500000|2021-05-25 15:45:00|2222.6|2222.3|2221.6|2221.3|2223.6|2223.3|2220.5|2220.2|1098
1621957800000|2021-05-25 15:50:00|2221.5|2221.2|2221.6|2221.3|2222.1|2221.8|2219.5|2219.2|1177
1621958100000|2021-05-25 15:55:00|2221.4|2221.1|2226.1|2225.8|2226.2|2225.9|2220.7|2220.4|1497
1621958400000|2021-05-25 16:00:00|2226.2|2225.9|2224|2223.7|2226.3|2226|2223.7|2223.4|751
1621958700000|2021-05-25 16:05:00|2224.3|2224|2225.9|2225.6|2226.9|2226.6|2223.2|2222.9|940
1621959000000|2021-05-25 16:10:00|2225.8|2225.5|2225.2|2224.9|2226.8|2226.5|2224.7|2224.4|643
1621959300000|2021-05-25 16:15:00|2225.1|2224.8|2224|2223.7|2225.4|2225.1|2222.5|2222.2|717
1621959600000|2021-05-25 16:20:00|2224.3|2224|2223.7|2223.4|2226.2|2225.9|2223.6|2223.3|598
1621959900000|2021-05-25 16:25:00|2223.5|2223.2|2226.4|2226.1|2226.6|2226.3|2223.4|2223.1|677
1621960200000|2021-05-25 16:30:00|2226.5|2226.2|2226.9|2226.6|2227.9|2227.6|2225.4|2225.1|787
1621960500000|2021-05-25 16:35:00|2226.7|2226.4|2225.2|2224.9|2226.8|2226.5|2224|2223.7|692
1621960800000|2021-05-25 16:40:00|2225.3|2225|2225.2|2224.9|2226.2|2225.9|2224|2223.7|489
1621961100000|2021-05-25 16:45:00|2225.3|2225|2224.7|2224.4|2226.2|2225.9|2224.5|2224.2|449
1621961400000|2021-05-25 16:50:00|2224.6|2224.3|2226.2|2225.9|2227.5|2227.2|2224.4|2224.1|528
1621961700000|2021-05-25 16:55:00|2226.1|2225.8|2226.4|2226.1|2227|2226.7|2225.3|2225|329
1621962000000|2021-05-25 17:00:00|2226.3|2226|2224.7|2224.4|2226.5|2226.2|2223.8|2223.5|2273
1621962300000|2021-05-25 17:05:00|2224.8|2224.5|2226.7|2226.4|2226.9|2226.6|2222|2221.7|2010
1621962600000|2021-05-25 17:10:00|2226.6|2226.3|2226.4|2226.1|2226.8|2226.5|2225.4|2225.1|595
1621962900000|2021-05-25 17:15:00|2226.5|2226.2|2226|2225.7|2226.8|2226.5|2225.2|2224.9|409
1621963200000|2021-05-25 17:20:00|2225.9|2225.6|2227.2|2226.9|2227.9|2227.6|2225.8|2225.5|498
1621963500000|2021-05-25 17:25:00|2227.3|2227|2226.4|2226.1|2227.3|2227|2224.1|2223.8|513
1621963800000|2021-05-25 17:30:00|2226.5|2226.2|2225|2224.7|2226.6|2226.3|2224.6|2224.3|418
1621964100000|2021-05-25 17:35:00|2224.9|2224.6|2225.4|2225.1|2226.4|2226.1|2222.7|2222.4|661
1621964400000|2021-05-25 17:40:00|2225.2|2224.9|2225|2224.7|2225.4|2225.1|2222.7|2222.4|864
1621964700000|2021-05-25 17:45:00|2224.9|2224.6|2225.3|2225|2226.3|2226|2224.2|2223.9|339
1621965000000|2021-05-25 17:50:00|2225.4|2225.1|2224.3|2224|2225.9|2225.6|2223.2|2222.9|305
1621965300000|2021-05-25 17:55:00|2224.4|2224.1|2224.5|2224.2|2225.5|2225.2|2224|2223.7|245
1621965600000|2021-05-25 18:00:00|2224.7|2224.4|2221.3|2221|2225.1|2224.8|2219.6|2219.3|1104
1621965900000|2021-05-25 18:05:00|2221.2|2220.9|2221.7|2221.4|2222.2|2221.9|2220.1|2219.8|1428
1621966200000|2021-05-25 18:10:00|2221.5|2221.2|2221.1|2220.8|2221.6|2221.3|2219.6|2219.3|636
1621966500000|2021-05-25 18:15:00|2221|2220.7|2220.8|2220.5|2223.4|2223.1|2219.5|2219.2|855
1621966800000|2021-05-25 18:20:00|2220.6|2220.3|2220.5|2220.2|2221.6|2221.3|2220.3|2220|510
1621967100000|2021-05-25 18:25:00|2220.7|2220.4|2220.3|2220|2221|2220.7|2219.4|2219.1|615
1621967400000|2021-05-25 18:30:00|2220.1|2219.8|2220.4|2220.1|2222.3|2222|2219.2|2218.9|780
1621967700000|2021-05-25 18:35:00|2220.3|2220|2221.5|2221.2|2222|2221.7|2219.7|2219.4|493
1621968000000|2021-05-25 18:40:00|2221.6|2221.3|2220.5|2220.2|2222.3|2222|2220.2|2219.9|570
1621968300000|2021-05-25 18:45:00|2220.6|2220.3|2218.5|2218.2|2220.7|2220.4|2218.3|2218|752
1621968600000|2021-05-25 18:50:00|2218.3|2218|2217.1|2216.8|2219|2218.7|2215.8|2215.5|1037
1621968900000|2021-05-25 18:55:00|2217.2|2216.9|2214.7|2214.4|2217.5|2217.2|2214.1|2213.8|990
1621969200000|2021-05-25 19:00:00|2214.3|2214|2209.7|2209.4|2214.8|2214.5|2209.7|2209.4|2156
1621969500000|2021-05-25 19:05:00|2209.8|2209.5|2211.9|2211.6|2214|2213.7|2209.7|2209.4|1683
1621969800000|2021-05-25 19:10:00|2211.7|2211.4|2212|2211.7|2213.2|2212.9|2211.2|2210.9|1030
1621970100000|2021-05-25 19:15:00|2211.9|2211.6|2214.9|2214.6|2215.6|2215.3|2211.4|2211.1|1634
1621970400000|2021-05-25 19:20:00|2214.8|2214.5|2217.1|2216.8|2217.9|2217.6|2213.9|2213.6|1387
1621970700000|2021-05-25 19:25:00|2217.2|2216.9|2214.6|2214.3|2218|2217.7|2214.3|2214|938
1621971000000|2021-05-25 19:30:00|2214.8|2214.5|2213.1|2212.8|2214.9|2214.6|2212|2211.7|1751
1621971300000|2021-05-25 19:35:00|2213.2|2212.9|2214.1|2213.8|2214.8|2214.5|2212.3|2212|1133
1621971600000|2021-05-25 19:40:00|2213.8|2213.5|2215.2|2214.9|2215.7|2215.4|2213.8|2213.5|1106
1621971900000|2021-05-25 19:45:00|2214.8|2214.5|2212|2211.7|2215.8|2215.5|2211.5|2211.2|1505
1621972200000|2021-05-25 19:50:00|2211.8|2211.5|2208.2|2207.9|2212.1|2211.8|2206.7|2206.4|3167
1621972500000|2021-05-25 19:55:00|2208.4|2208.1|2207.6|2207.3|2210.9|2210.6|2207.1|2206.8|7300
1621972800000|2021-05-25 20:00:00|2207.5|2207.2|2207|2206.7|2209.1|2208.8|2206.6|2206.3|3018
1621973100000|2021-05-25 20:05:00|2206.9|2206.6|2208.7|2208.4|2208.7|2208.4|2206.7|2206.4|997
1621973400000|2021-05-25 20:10:00|2208.6|2208.3|2208.8|2208|2209|2208.7|2206.7|2206.4|1166
1621973700000|2021-05-25 20:15:00|2208.9|2208.1|2209.1|2208.3|2209.1|2208.3|2208.7|2207.9|3
1621974000000|2021-05-25 20:20:00|2209.2|2208.4|2209.2|2208.4|2209.2|2208.4|2209.2|2208.4|0
1621974300000|2021-05-25 20:25:00|2209.1|2208.3|2209.1|2208.3|2209.1|2208.3|2208.8|2208|0
1621974600000|2021-05-25 20:30:00|2209|2208.2|2209.9|2209.6|2210.8|2210.5|2208.5|2208.2|537
1621974900000|2021-05-25 20:35:00|2210|2209.7|2210.5|2210.2|2210.9|2210.6|2209.8|2209.5|129
1621975200000|2021-05-25 20:40:00|2210.2|2209.9|2209.7|2209.4|2210.5|2210.2|2209.5|2209.2|34
1621975500000|2021-05-25 20:45:00|2209.6|2209.3|2209.8|2209.5|2210|2209.7|2209.6|2209.3|59
1621975800000|2021-05-25 20:50:00|2209.9|2209.6|2210.4|2210.1|2210.6|2210.3|2209.8|2209.5|88
1621976100000|2021-05-25 20:55:00|2210.5|2210.2|2211.9|2211.1|2212.1|2211.8|2210.3|2210|288
1621976400000|2021-05-25 21:00:00|2211.8|2211|2211.5|2210.7|2211.9|2211.1|2211.5|2210.7|0
1621977000000|2021-05-25 21:10:00|2211.4|2210.6|2211.5|2210.7|2211.5|2210.7|2211.4|2210.6|0
1621977900000|2021-05-25 21:25:00|2211.4|2210.6|2211.4|2210.6|2211.5|2210.7|2211.4|2210.6|0
1621978200000|2021-05-25 21:30:00|2211.5|2210.7|2211.5|2210.7|2211.6|2210.8|2211.2|2210.4|0
1621978500000|2021-05-25 21:35:00|2211.6|2210.8|2211.5|2210.7|2211.7|2210.9|2211.5|2210.7|0
1621978800000|2021-05-25 21:40:00|2211.6|2210.8|2211.5|2210.7|2211.6|2210.8|2211.5|2210.7|0
1621979100000|2021-05-25 21:45:00|2211.4|2210.6|2211.3|2210.5|2211.5|2210.7|2211.3|2210.5|0
1621979400000|2021-05-25 21:50:00|2211.4|2210.6|2211.5|2210.7|2211.5|2210.7|2211.4|2210.6|0
1621979700000|2021-05-25 21:55:00|2211.4|2210.6|2211.6|2210.8|2211.8|2211|2211.4|2210.6|0
1621980000000|2021-05-25 22:00:00|2211.4|2211.1|2212.9|2212.6|2213.6|2213.3|2211.4|2211.1|252
1621980300000|2021-05-25 22:05:00|2213|2212.7|2213.2|2212.9|2213.2|2212.9|2212.5|2212.2|58
1621980600000|2021-05-25 22:10:00|2213.1|2212.8|2213.2|2212.9|2214|2213.7|2213.1|2212.8|73
1621980900000|2021-05-25 22:15:00|2213.1|2212.8|2213.7|2213.4|2213.7|2213.4|2212.9|2212.6|23
1621981200000|2021-05-25 22:20:00|2213.8|2213.5|2214.2|2213.9|2214.3|2214|2213.6|2213.3|72
1621981500000|2021-05-25 22:25:00|2214.3|2214|2214.3|2214|2214.6|2214.3|2214.1|2213.8|41
1621981800000|2021-05-25 22:30:00|2214.6|2214.3|2214.8|2214.5|2215|2214.7|2214.4|2214.1|49
1621982100000|2021-05-25 22:35:00|2214.9|2214.6|2215.1|2214.8|2215.4|2215.1|2214.8|2214.5|116
1621982400000|2021-05-25 22:40:00|2215|2214.7|2215.1|2214.8|2215.5|2215.2|2214.8|2214.5|43
1621982700000|2021-05-25 22:45:00|2215.2|2214.9|2215.1|2214.8|2215.5|2215.2|2214.7|2214.4|52
1621983000000|2021-05-25 22:50:00|2215.2|2214.9|2214.9|2214.6|2215.3|2215|2214.8|2214.5|17
1621983300000|2021-05-25 22:55:00|2214.8|2214.5|2214.9|2214.6|2215.5|2215.2|2214.4|2214.1|87
1621983600000|2021-05-25 23:00:00|2214.8|2214.5|2213.9|2213.6|2215|2214.7|2213.9|2213.6|61
1621983900000|2021-05-25 23:05:00|2214|2213.7|2214.6|2214.3|2214.8|2214.5|2214|2213.7|33
1621984200000|2021-05-25 23:10:00|2214.7|2214.4|2214.2|2213.9|2214.8|2214.5|2214.2|2213.9|8
1621984500000|2021-05-25 23:15:00|2214.1|2213.8|2213.7|2213.4|2214.4|2214.1|2213.3|2213|27
1621984800000|2021-05-25 23:20:00|2213.8|2213.5|2214|2213.7|2214.2|2213.9|2213.7|2213.4|21
1621985100000|2021-05-25 23:25:00|2214.1|2213.8|2213.6|2213.3|2214.1|2213.8|2213.6|2213.3|5
1621985400000|2021-05-25 23:30:00|2213.5|2213.2|2214.5|2214.2|2214.6|2214.3|2213.4|2213.1|23
1621985700000|2021-05-25 23:35:00|2214.6|2214.3|2214.5|2214.2|2214.8|2214.5|2214.1|2213.8|7
1621986000000|2021-05-25 23:40:00|2214.4|2214.1|2214.6|2214.3|2215.1|2214.8|2214.4|2214.1|61
1621986300000|2021-05-25 23:45:00|2214.7|2214.4|2214|2213.7|2214.8|2214.5|2213.9|2213.6|23
1621986600000|2021-05-25 23:50:00|2213.9|2213.6|2214.2|2213.9|2214.5|2214.2|2213.8|2213.5|13
1621986900000|2021-05-25 23:55:00|2214.3|2214|2215.1|2214.8|2215.1|2214.8|2214.2|2213.9|20
1621987200000|2021-05-26 00:00:00|2214.9|2214.6|2216.5|2216.2|2216.8|2216.5|2214.4|2214.1|134
1621987500000|2021-05-26 00:05:00|2216.8|2216.5|2218.3|2218|2218.4|2218.1|2216.4|2216.1|325
1621987800000|2021-05-26 00:10:00|2218.2|2217.9|2217.6|2217.3|2218.4|2218.1|2217.6|2217.3|92
1621988100000|2021-05-26 00:15:00|2217.5|2217.2|2218|2217.7|2218.4|2218.1|2217.4|2217.1|123
1621988400000|2021-05-26 00:20:00|2217.9|2217.6|2218|2217.7|2218.5|2218.2|2217.5|2217.2|54
1621988700000|2021-05-26 00:25:00|2217.9|2217.6|2218.4|2218.1|2218.5|2218.2|2217.5|2217.2|42
1621989000000|2021-05-26 00:30:00|2218.5|2218.2|2217.9|2217.6|2218.5|2218.2|2217.6|2217.3|42
1621989300000|2021-05-26 00:35:00|2217.8|2217.5|2217.9|2217.6|2218.1|2217.8|2217.6|2217.3|18
1621989600000|2021-05-26 00:40:00|2217.8|2217.5|2218.6|2218.3|2219.3|2219|2217.8|2217.5|91
1621989900000|2021-05-26 00:45:00|2218.7|2218.4|2217.8|2217.5|2219.2|2218.9|2217.6|2217.3|98
1621990200000|2021-05-26 00:50:00|2217.9|2217.6|2217.6|2217.3|2218.2|2217.9|2217.2|2216.9|56
1621990500000|2021-05-26 00:55:00|2217.7|2217.4|2217.5|2217.2|2218.1|2217.8|2217.2|2216.9|39
1621990800000|2021-05-26 01:00:00|2217.4|2217.1|2217.5|2217.2|2217.9|2217.6|2217.1|2216.8|22
1621991100000|2021-05-26 01:05:00|2217.4|2217.1|2216.6|2216.3|2217.6|2217.3|2216.5|2216.2|74
1621991400000|2021-05-26 01:10:00|2216.7|2216.4|2216.6|2216.3|2217.2|2216.9|2216.5|2216.2|22
1621991700000|2021-05-26 01:15:00|2216.7|2216.4|2216.8|2216.5|2217.1|2216.8|2216.3|2216|23
1621992000000|2021-05-26 01:20:00|2216.9|2216.6|2217.2|2216.9|2217.3|2217|2216.6|2216.3|32
1621992300000|2021-05-26 01:25:00|2217.1|2216.8|2217.6|2217.3|2217.9|2217.6|2217|2216.7|6
1621992600000|2021-05-26 01:30:00|2217.7|2217.4|2217.1|2216.8|2218|2217.7|2216.7|2216.4|18
1621992900000|2021-05-26 01:35:00|2217|2216.7|2218.6|2218.3|2218.9|2218.6|2217|2216.7|22
1621993200000|2021-05-26 01:40:00|2218.7|2218.4|2219.7|2219.4|2219.8|2219.5|2217.2|2216.9|51
1621993500000|2021-05-26 01:45:00|2219.8|2219.5|2218.7|2218.4|2220|2219.7|2218.5|2218.2|41
1621993800000|2021-05-26 01:50:00|2218.6|2218.3|2218.9|2218.6|2219.4|2219.1|2218|2217.7|19
1621994100000|2021-05-26 01:55:00|2218.8|2218.5|2217.5|2217.2|2218.9|2218.6|2217.3|2217|34
1621994400000|2021-05-26 02:00:00|2217.4|2217.1|2217.7|2217.4|2218.4|2218.1|2217.3|2217|52
1621994700000|2021-05-26 02:05:00|2217.6|2217.3|2218.3|2218|2218.3|2218|2217.6|2217.3|17
1621995000000|2021-05-26 02:10:00|2218.2|2217.9|2217.9|2217.6|2219.1|2218.8|2217.9|2217.6|19
1621995300000|2021-05-26 02:15:00|2218|2217.7|2218.4|2218.1|2218.6|2218.3|2217.9|2217.6|8
1621995600000|2021-05-26 02:20:00|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2217.6|2217.3|4
1621995900000|2021-05-26 02:25:00|2218.4|2218.1|2217.7|2217.4|2218.6|2218.3|2217.7|2217.4|7
1621996200000|2021-05-26 02:30:00|2217.9|2217.6|2218|2217.7|2218.2|2217.9|2217.6|2217.3|17
1621996500000|2021-05-26 02:35:00|2218.1|2217.8|2218.5|2218.2|2219.1|2218.8|2217.9|2217.6|26
1621996800000|2021-05-26 02:40:00|2218.4|2218.1|2219.4|2219.1|2219.4|2219.1|2218.4|2218.1|24
1621997100000|2021-05-26 02:45:00|2219.3|2219|2218.6|2218.3|2219.4|2219.1|2218.6|2218.3|23
1621997400000|2021-05-26 02:50:00|2218.5|2218.2|2218.7|2218.4|2218.8|2218.5|2218.3|2218|10
1621997700000|2021-05-26 02:55:00|2218.8|2218.5|2219.2|2218.9|2219.4|2219.1|2218.6|2218.3|4
1621998000000|2021-05-26 03:00:00|2219.1|2218.8|2219|2218.7|2219.4|2219.1|2218.9|2218.6|11
1621998300000|2021-05-26 03:05:00|2218.9|2218.6|2218.8|2218.5|2219.1|2218.8|2218.3|2218|19
1621998600000|2021-05-26 03:10:00|2218.9|2218.6|2219.2|2218.9|2219.3|2219|2218.7|2218.4|2
1621998900000|2021-05-26 03:15:00|2219.3|2219|2219.7|2219.4|2219.8|2219.5|2219.1|2218.8|10
1621999200000|2021-05-26 03:20:00|2219.6|2219.3|2219.4|2219.1|2219.8|2219.5|2219.3|2219|4
1621999500000|2021-05-26 03:25:00|2219.3|2219|2218.9|2218.6|2219.3|2219|2218.9|2218.6|12
1621999800000|2021-05-26 03:30:00|2219|2218.7|2219.2|2218.9|2219.5|2219.2|2218.9|2218.6|11
1622000100000|2021-05-26 03:35:00|2219.3|2219|2219.3|2219|2219.4|2219.1|2218.9|2218.6|8
1622000400000|2021-05-26 03:40:00|2219.2|2218.9|2219.3|2219|2219.3|2219|2218.9|2218.6|5
1622000700000|2021-05-26 03:45:00|2219.2|2218.9|2219.2|2218.9|2219.4|2219.1|2219|2218.7|10
1622001000000|2021-05-26 03:50:00|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2218.8|2218.5|3
1622001300000|2021-05-26 03:55:00|2219.1|2218.8|2218.7|2218.4|2219.2|2218.9|2218.6|2218.3|13
1622001600000|2021-05-26 04:00:00|2218.6|2218.3|2218.4|2218.1|2218.7|2218.4|2218.3|2218|15
1622001900000|2021-05-26 04:05:00|2218.3|2218|2218.5|2218.2|2218.7|2218.4|2218.3|2218|5
1622002200000|2021-05-26 04:10:00|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.2|2217.9|12
1622002500000|2021-05-26 04:15:00|2218.3|2218|2218.5|2218.2|2218.7|2218.4|2218.2|2217.9|13
1622002800000|2021-05-26 04:20:00|2218.6|2218.3|2218.8|2218.5|2218.9|2218.6|2218.5|2218.2|11
1622003100000|2021-05-26 04:25:00|2218.7|2218.4|2219|2218.7|2219|2218.7|2218.7|2218.4|5
1622003400000|2021-05-26 04:30:00|2218.9|2218.6|2218|2217.7|2218.9|2218.6|2217.9|2217.6|32
1622003700000|2021-05-26 04:35:00|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.7|2217.4|8
1622004000000|2021-05-26 04:40:00|2217.9|2217.6|2217.9|2217.6|2218.2|2217.9|2217.7|2217.4|5
1622004300000|2021-05-26 04:45:00|2218|2217.7|2218.3|2218|2218.4|2218.1|2217.9|2217.6|18
1622004600000|2021-05-26 04:50:00|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.3|2218|5
1622004900000|2021-05-26 04:55:00|2218.5|2218.2|2218.3|2218|2218.6|2218.3|2218.2|2217.9|10
1622005200000|2021-05-26 05:00:00|2218.2|2217.9|2218.4|2218.1|2218.5|2218.2|2217.8|2217.5|54
1622005500000|2021-05-26 05:05:00|2218.3|2218|2219.3|2219|2219.3|2219|2218.2|2217.9|44
1622005800000|2021-05-26 05:10:00|2219.1|2218.8|2219.3|2219|2219.5|2219.2|2219.1|2218.8|32
1622006100000|2021-05-26 05:15:00|2219.4|2219.1|2218.8|2218.5|2219.4|2219.1|2218.7|2218.4|29
1622006400000|2021-05-26 05:20:00|2218.9|2218.6|2219|2218.7|2219.9|2219.6|2218.8|2218.5|43
1622006700000|2021-05-26 05:25:00|2219.1|2218.8|2219.5|2219.2|2219.6|2219.3|2219|2218.7|51
1622007000000|2021-05-26 05:30:00|2219.6|2219.3|2219.2|2218.9|2219.6|2219.3|2219|2218.7|22
1622007300000|2021-05-26 05:35:00|2219.1|2218.8|2219.5|2219.2|2219.6|2219.3|2219|2218.7|17
1622007600000|2021-05-26 05:40:00|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.4|2219.1|27
1622007900000|2021-05-26 05:45:00|2219.7|2219.4|2219.6|2219.3|2220|2219.7|2219.3|2219|72
1622008200000|2021-05-26 05:50:00|2219.5|2219.2|2219.6|2219.3|2219.8|2219.5|2219.4|2219.1|9
1622008500000|2021-05-26 05:55:00|2219.5|2219.2|2218.9|2218.6|2219.5|2219.2|2218.7|2218.4|53
1622008800000|2021-05-26 06:00:00|2218.8|2218.5|2216.4|2216.1|2219|2218.7|2216.4|2216.1|188
1622009100000|2021-05-26 06:05:00|2216.5|2216.2|2216.3|2216|2216.5|2216.2|2214.9|2214.6|247
1622009400000|2021-05-26 06:10:00|2216.2|2215.9|2216.5|2216.2|2216.6|2216.3|2215.8|2215.5|51
1622009700000|2021-05-26 06:15:00|2216.4|2216.1|2216.5|2216.2|2217.1|2216.8|2216.1|2215.8|23
1622010000000|2021-05-26 06:20:00|2216.4|2216.1|2215.8|2215.5|2216.6|2216.3|2215.7|2215.4|23
1622010300000|2021-05-26 06:25:00|2215.7|2215.4|2216.5|2216.2|2216.8|2216.5|2215.7|2215.4|29
1622010600000|2021-05-26 06:30:00|2216.6|2216.3|2217.1|2216.8|2217.6|2217.3|2216.3|2216|18
1622010900000|2021-05-26 06:35:00|2217.2|2216.9|2217.7|2217.4|2218.1|2217.8|2217.1|2216.8|23
1622011200000|2021-05-26 06:40:00|2217.8|2217.5|2218.8|2218.5|2219|2218.7|2217.6|2217.3|94
1622011500000|2021-05-26 06:45:00|2218.9|2218.6|2220.1|2219.8|2221|2220.7|2218.9|2218.6|154
1622011800000|2021-05-26 06:50:00|2220|2219.7|2219.8|2219.5|2220|2219.7|2219.3|2219|34
1622012100000|2021-05-26 06:55:00|2219.7|2219.4|2219.7|2219.4|2220.6|2220.3|2219.5|2219.2|77
1622012400000|2021-05-26 07:00:00|2219.8|2219.5|2220.3|2220|2220.9|2220.6|2218.7|2218.4|268
1622012700000|2021-05-26 07:05:00|2220.2|2219.9|2219.7|2219.4|2221|2220.7|2219.6|2219.3|165
1622013000000|2021-05-26 07:10:00|2219.9|2219.6|2219.6|2219.3|2220.6|2220.3|2218.7|2218.4|172
1622013300000|2021-05-26 07:15:00|2219.5|2219.2|2218.3|2218|2220.1|2219.8|2217.6|2217.3|115
1622013600000|2021-05-26 07:20:00|2218.2|2217.9|2219|2218.7|2219.1|2218.8|2216.8|2216.5|110
1622013900000|2021-05-26 07:25:00|2218.9|2218.6|2218.1|2217.8|2219|2218.7|2217.6|2217.3|76
1622014200000|2021-05-26 07:30:00|2218.2|2217.9|2219.2|2218.9|2219.5|2219.2|2218.1|2217.8|138
1622014500000|2021-05-26 07:35:00|2219.1|2218.8|2218.6|2218.3|2219.2|2218.9|2218|2217.7|57
1622014800000|2021-05-26 07:40:00|2218.9|2218.6|2218.3|2218|2219.3|2219|2218.1|2217.8|117
1622015100000|2021-05-26 07:45:00|2218.4|2218.1|2218.3|2218|2219.6|2219.3|2218.3|2218|249
1622015400000|2021-05-26 07:50:00|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2216.6|2216.3|192
1622015700000|2021-05-26 07:55:00|2218.7|2218.4|2218.9|2218.6|2219.2|2218.9|2218.4|2218.1|173
1622016000000|2021-05-26 08:00:00|2218.8|2218.5|2218.5|2218.2|2219.2|2218.9|2217.8|2217.5|111
1622016300000|2021-05-26 08:05:00|2218.6|2218.3|2218.6|2218.3|2219.3|2219|2217.9|2217.6|309
1622016600000|2021-05-26 08:10:00|2218.5|2218.2|2218.8|2218.5|2219|2218.7|2217.9|2217.6|333
1622016900000|2021-05-26 08:15:00|2218.9|2218.6|2217.6|2217.3|2219|2218.7|2217.2|2216.9|178
1622017200000|2021-05-26 08:20:00|2217.5|2217.2|2218.2|2217.9|2218.4|2218.1|2217.2|2216.9|221
1622017500000|2021-05-26 08:25:00|2218.3|2218|2218|2217.7|2218.6|2218.3|2217.8|2217.5|96
1622017800000|2021-05-26 08:30:00|2218.1|2217.8|2217.4|2217.1|2218.4|2218.1|2216.8|2216.5|134
1622018100000|2021-05-26 08:35:00|2217.5|2217.2|2216.5|2216.2|2217.7|2217.4|2216.1|2215.8|100
1622018400000|2021-05-26 08:40:00|2216.4|2216.1|2215.5|2215.2|2216.8|2216.5|2215.4|2215.1|123
1622018700000|2021-05-26 08:45:00|2215.4|2215.1|2215.9|2215.6|2216|2215.7|2215.2|2214.9|86
1622019000000|2021-05-26 08:50:00|2215.8|2215.5|2216.8|2216.5|2217|2216.7|2215.7|2215.4|104
1622019300000|2021-05-26 08:55:00|2216.9|2216.6|2216.8|2216.5|2217.3|2217|2216.6|2216.3|74
1622019600000|2021-05-26 09:00:00|2216.9|2216.6|2217.5|2217.2|2217.9|2217.6|2216.2|2215.9|65
1622019900000|2021-05-26 09:05:00|2217.6|2217.3|2217.8|2217.5|2218.3|2218|2217.3|2217|85
1622020200000|2021-05-26 09:10:00|2217.9|2217.6|2218.2|2217.9|2218.6|2218.3|2217.7|2217.4|80
1622020500000|2021-05-26 09:15:00|2218.1|2217.8|2217.9|2217.6|2218.4|2218.1|2217.6|2217.3|54
1622020800000|2021-05-26 09:20:00|2218|2217.7|2218.8|2218.5|2219.3|2219|2217.8|2217.5|182
1622021100000|2021-05-26 09:25:00|2218.9|2218.6|2219.4|2219.1|2219.6|2219.3|2218.3|2218|339
1622021400000|2021-05-26 09:30:00|2219.3|2219|2218.8|2218.5|2220.5|2220.2|2218.7|2218.4|291
1622021700000|2021-05-26 09:35:00|2218.9|2218.6|2218.8|2218.5|2219|2218.7|2218.1|2217.8|57
1622022000000|2021-05-26 09:40:00|2218.7|2218.4|2218.8|2218.5|2218.9|2218.6|2218|2217.7|54
1622022300000|2021-05-26 09:45:00|2218.7|2218.4|2217.9|2217.6|2218.8|2218.5|2216.7|2216.4|283
1622022600000|2021-05-26 09:50:00|2217.8|2217.5|2217.8|2217.5|2218.4|2218.1|2217.5|2217.2|78
1622022900000|2021-05-26 09:55:00|2217.7|2217.4|2217.3|2217|2218.2|2217.9|2217.2|2216.9|105
1622023200000|2021-05-26 10:00:00|2217.5|2217.2|2218.4|2218.1|2218.5|2218.2|2217.4|2217.1|154
1622023500000|2021-05-26 10:05:00|2218.5|2218.2|2218.4|2218.1|2218.9|2218.6|2218.1|2217.8|73
1622023800000|2021-05-26 10:10:00|2218.5|2218.2|2218.5|2218.2|2219.4|2219.1|2218.5|2218.2|110
1622024100000|2021-05-26 10:15:00|2218.4|2218.1|2217.5|2217.2|2218.8|2218.5|2217.2|2216.9|51
1622024400000|2021-05-26 10:20:00|2217.6|2217.3|2217.3|2217|2217.7|2217.4|2216.8|2216.5|105
1622024700000|2021-05-26 10:25:00|2217.4|2217.1|2218.8|2218.5|2218.9|2218.6|2217.3|2217|180
1622025000000|2021-05-26 10:30:00|2218.9|2218.6|2218.6|2218.3|2219.3|2219|2218.2|2217.9|177
1622025300000|2021-05-26 10:35:00|2218.7|2218.4|2218.3|2218|2218.9|2218.6|2218.2|2217.9|105
1622025600000|2021-05-26 10:40:00|2218.4|2218.1|2218.8|2218.5|2219|2218.7|2218.1|2217.8|30
1622025900000|2021-05-26 10:45:00|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2217.8|2217.5|60
1622026200000|2021-05-26 10:50:00|2218.9|2218.6|2218.6|2218.3|2219.1|2218.8|2218.4|2218.1|43
1622026500000|2021-05-26 10:55:00|2218.7|2218.4|2218|2217.7|2218.8|2218.5|2217.5|2217.2|58
1622026800000|2021-05-26 11:00:00|2218.1|2217.8|2219.1|2218.8|2219.3|2219|2217.8|2217.5|219
1622027100000|2021-05-26 11:05:00|2219|2218.7|2218.1|2217.8|2219.3|2219|2217.4|2217.1|104
1622027400000|2021-05-26 11:10:00|2218|2217.7|2218.7|2218.4|2219.1|2218.8|2218|2217.7|77
1622027700000|2021-05-26 11:15:00|2218.8|2218.5|2219|2218.7|2219.4|2219.1|2218.6|2218.3|142
1622028000000|2021-05-26 11:20:00|2219.1|2218.8|2219.8|2219.5|2220.1|2219.8|2218.7|2218.4|296
1622028300000|2021-05-26 11:25:00|2219.7|2219.4|2217.9|2217.6|2220.2|2219.9|2217.6|2217.3|320
1622028600000|2021-05-26 11:30:00|2218|2217.7|2216.9|2216.6|2218.6|2218.3|2216.6|2216.3|290
1622028900000|2021-05-26 11:35:00|2216.8|2216.5|2217.3|2217|2217.6|2217.3|2216.5|2216.2|166
1622029200000|2021-05-26 11:40:00|2217.2|2216.9|2217|2216.7|2217.3|2217|2216.3|2216|141
1622029500000|2021-05-26 11:45:00|2216.8|2216.5|2215.9|2215.6|2217.2|2216.9|2215.9|2215.6|213
1622029800000|2021-05-26 11:50:00|2215.8|2215.5|2216.8|2216.5|2216.9|2216.6|2215.8|2215.5|159
1622030100000|2021-05-26 11:55:00|2216.9|2216.6|2217.1|2216.8|2217.5|2217.2|2216.2|2215.9|314
1622030400000|2021-05-26 12:00:00|2217|2216.7|2218.3|2218|2218.4|2218.1|2217|2216.7|126
1622030700000|2021-05-26 12:05:00|2218.4|2218.1|2218.6|2218.3|2218.8|2218.5|2218.1|2217.8|74
1622031000000|2021-05-26 12:10:00|2218.7|2218.4|2218.2|2217.9|2218.7|2218.4|2217.8|2217.5|123
1622031300000|2021-05-26 12:15:00|2218.1|2217.8|2218.5|2218.2|2219.1|2218.8|2217.9|2217.6|125
1622031600000|2021-05-26 12:20:00|2218.6|2218.3|2218.7|2218.4|2219.1|2218.8|2218|2217.7|146
1622031900000|2021-05-26 12:25:00|2218.5|2218.2|2218.7|2218.4|2219.2|2218.9|2218.5|2218.2|214
1622032200000|2021-05-26 12:30:00|2218.8|2218.5|2218.5|2218.2|2219|2218.7|2218.1|2217.8|97
1622032500000|2021-05-26 12:35:00|2218.4|2218.1|2218.1|2217.8|2218.8|2218.5|2217.5|2217.2|126
1622032800000|2021-05-26 12:40:00|2218|2217.7|2218.2|2217.9|2218.5|2218.2|2217.6|2217.3|87
1622033100000|2021-05-26 12:45:00|2218.1|2217.8|2217.5|2217.2|2219|2218.7|2217.4|2217.1|240
1622033400000|2021-05-26 12:50:00|2217.6|2217.3|2218.4|2218.1|2218.5|2218.2|2217.5|2217.2|124
1622033700000|2021-05-26 12:55:00|2218.5|2218.2|2217.4|2217.1|2218.7|2218.4|2216.1|2215.8|650
1622034000000|2021-05-26 13:00:00|2217.3|2217|2217.4|2217.1|2218.3|2218|2216.8|2216.5|216
1622034300000|2021-05-26 13:05:00|2217.3|2217|2216.6|2216.3|2217.9|2217.6|2216.6|2216.3|121
1622034600000|2021-05-26 13:10:00|2216.7|2216.4|2217.3|2217|2217.4|2217.1|2216.5|2216.2|132
1622034900000|2021-05-26 13:15:00|2217.2|2216.9|2216.4|2216.1|2217.5|2217.2|2215.6|2215.3|269
1622035200000|2021-05-26 13:20:00|2216.5|2216.2|2216.9|2216.6|2218.2|2217.9|2216.4|2216.1|512
1622035500000|2021-05-26 13:25:00|2217|2216.7|2215.8|2215.5|2217.8|2217.5|2215|2214.7|764
1622035800000|2021-05-26 13:30:00|2216.1|2215.8|2228.5|2228.2|2230.3|2230|2216.1|2215.8|6614
1622036100000|2021-05-26 13:35:00|2228.7|2228.4|2227|2226.7|2229.3|2229|2224.4|2224.1|4419
1622036400000|2021-05-26 13:40:00|2227.1|2226.8|2227.9|2227.6|2230.1|2229.8|2225.7|2225.4|3125
1622036700000|2021-05-26 13:45:00|2228.6|2228.3|2222.8|2222.5|2229.1|2228.8|2222.6|2222.3|2819
1622037000000|2021-05-26 13:50:00|2222.9|2222.6|2227.2|2226.9|2228.4|2228.1|2222|2221.7|2914
1622037300000|2021-05-26 13:55:00|2227|2226.7|2222.6|2222.3|2229.1|2228.8|2222.2|2221.9|2365
1622037600000|2021-05-26 14:00:00|2222.8|2222.5|2222.7|2222.4|2225.7|2225.4|2219.6|2219.3|3409
1622037900000|2021-05-26 14:05:00|2222.6|2222.3|2226.5|2226.2|2226.5|2226.2|2221.1|2220.8|1884
1622038200000|2021-05-26 14:10:00|2226.2|2225.9|2228.5|2228.2|2228.8|2228.5|2224.4|2224.1|1618
1622038500000|2021-05-26 14:15:00|2228.6|2228.3|2231.5|2231.2|2231.5|2231.2|2227.8|2227.5|2188
1622038800000|2021-05-26 14:20:00|2231.4|2231.1|2234.8|2234.5|2235|2234.7|2230.2|2229.9|2407
1622039100000|2021-05-26 14:25:00|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2232.9|2232.6|1944
1622039400000|2021-05-26 14:30:00|2234.9|2234.6|2234.6|2234.3|2236.2|2235.9|2233.7|2233.4|1966
1622039700000|2021-05-26 14:35:00|2234.4|2234.1|2233.8|2233.5|2235.8|2235.5|2232|2231.7|1620
1622040000000|2021-05-26 14:40:00|2233.6|2233.3|2233.8|2233.5|2235.5|2235.2|2232|2231.7|1320
1622040300000|2021-05-26 14:45:00|2233.7|2233.4|2236.7|2236.4|2237|2236.7|2233.6|2233.3|1711
1622040600000|2021-05-26 14:50:00|2236.8|2236.5|2235.5|2235.2|2237.5|2237.2|2234.5|2234.2|1584
1622040900000|2021-05-26 14:55:00|2235.4|2235.1|2236|2235.7|2237|2236.7|2234.9|2234.6|1289
1622041200000|2021-05-26 15:00:00|2236.1|2235.8|2234.7|2234.4|2236.6|2236.3|2234.6|2234.3|1111
1622041500000|2021-05-26 15:05:00|2234.8|2234.5|2236|2235.7|2236.2|2235.9|2234.6|2234.3|1091
1622041800000|2021-05-26 15:10:00|2235.9|2235.6|2235.7|2235.4|2236.9|2236.6|2235.2|2234.9|1068
1622042100000|2021-05-26 15:15:00|2235.6|2235.3|2236.7|2236.4|2236.9|2236.6|2234.9|2234.6|909
1622042400000|2021-05-26 15:20:00|2236.6|2236.3|2234.2|2233.9|2238.2|2237.9|2234|2233.7|1272
1622042700000|2021-05-26 15:25:00|2234.3|2234|2235.9|2235.6|2236|2235.7|2232.8|2232.5|1288
1622043000000|2021-05-26 15:30:00|2235.8|2235.5|2234.6|2234.3|2236.3|2236|2233.5|2233.2|998
1622043300000|2021-05-26 15:35:00|2234.7|2234.4|2237.1|2236.8|2237.5|2237.2|2234.4|2234.1|678
1622043600000|2021-05-26 15:40:00|2237|2236.7|2236.7|2236.4|2237.3|2237|2235.7|2235.4|618
1622043900000|2021-05-26 15:45:00|2236.8|2236.5|2241.6|2241.3|2241.6|2241.3|2236.8|2236.5|1973
1622044200000|2021-05-26 15:50:00|2241.7|2241.4|2240.7|2240.4|2242.5|2242.2|2240.7|2240.4|1224
1622044500000|2021-05-26 15:55:00|2240.6|2240.3|2240.9|2240.6|2241.9|2241.6|2240.5|2240.2|722
1622044800000|2021-05-26 16:00:00|2241|2240.7|2242.3|2242|2244.2|2243.9|2240.6|2240.3|1610
1622045100000|2021-05-26 16:05:00|2242.2|2241.9|2243.5|2243.2|2244.1|2243.8|2241.8|2241.5|1024
1622045400000|2021-05-26 16:10:00|2243.3|2243|2241.6|2241.3|2243.6|2243.3|2241.4|2241.1|932
1622045700000|2021-05-26 16:15:00|2241.5|2241.2|2242.1|2241.8|2242.6|2242.3|2240.7|2240.4|653
1622046000000|2021-05-26 16:20:00|2242.2|2241.9|2242.1|2241.8|2242.9|2242.6|2241.5|2241.2|446
1622046300000|2021-05-26 16:25:00|2242.2|2241.9|2242.8|2242.5|2243.6|2243.3|2241.7|2241.4|998
1622046600000|2021-05-26 16:30:00|2242.9|2242.6|2242.9|2242.6|2243.4|2243.1|2242|2241.7|402
1622046900000|2021-05-26 16:35:00|2242.8|2242.5|2242.5|2242.2|2243|2242.7|2241.2|2240.9|480
1622047200000|2021-05-26 16:40:00|2242.4|2242.1|2239.6|2239.3|2242.8|2242.5|2238.5|2238.2|851
1622047500000|2021-05-26 16:45:00|2239.5|2239.2|2239|2238.7|2239.6|2239.3|2238.6|2238.3|371
1622047800000|2021-05-26 16:50:00|2238.9|2238.6|2238.9|2238.6|2239.4|2239.1|2238.8|2238.5|1376
1622048100000|2021-05-26 16:55:00|2238.8|2238.5|2238.6|2238.3|2239|2238.7|2237.4|2237.1|609
1622048400000|2021-05-26 17:00:00|2238.5|2238.2|2240.6|2240.3|2240.9|2240.6|2238.3|2238|580
1622048700000|2021-05-26 17:05:00|2240.7|2240.4|2237.9|2237.6|2241.7|2241.4|2236.7|2236.4|950
1622049000000|2021-05-26 17:10:00|2238|2237.7|2240.8|2240.5|2241|2240.7|2237.8|2237.5|1367
1622049300000|2021-05-26 17:15:00|2240.9|2240.6|2241.9|2241.6|2242.5|2242.2|2240.2|2239.9|615
1622049600000|2021-05-26 17:20:00|2242|2241.7|2244.1|2243.8|2244.9|2244.6|2241.8|2241.5|1262
1622049900000|2021-05-26 17:25:00|2244|2243.7|2243.7|2243.4|2244.6|2244.3|2243.6|2243.3|983
1622050200000|2021-05-26 17:30:00|2243.6|2243.3|2244.1|2243.8|2244.5|2244.2|2243.3|2243|654
1622050500000|2021-05-26 17:35:00|2244|2243.7|2242.3|2242|2244.4|2244.1|2241.4|2241.1|839
1622050800000|2021-05-26 17:40:00|2242.2|2241.9|2241.5|2241.2|2243.3|2243|2240.9|2240.6|1204
1622051100000|2021-05-26 17:45:00|2241.6|2241.3|2241.9|2241.6|2242.9|2242.6|2240.6|2240.3|859
1622051400000|2021-05-26 17:50:00|2242.2|2241.9|2239|2238.7|2242.3|2242|2237.8|2237.5|1473
1622051700000|2021-05-26 17:55:00|2239.1|2238.8|2241.2|2240.9|2241.4|2241.1|2238.8|2238.5|976
1622052000000|2021-05-26 18:00:00|2241.3|2241|2241.4|2241.1|2242.4|2242.1|2240.6|2240.3|756
1622052300000|2021-05-26 18:05:00|2241.5|2241.2|2242.3|2242|2243|2242.7|2241.3|2241|718
1622052600000|2021-05-26 18:10:00|2242.4|2242.1|2244.1|2243.8|2244.3|2244|2242.2|2241.9|746
1622052900000|2021-05-26 18:15:00|2243.9|2243.6|2245.5|2245.2|2245.6|2245.3|2242.9|2242.6|719
1622053200000|2021-05-26 18:20:00|2245.4|2245.1|2246.1|2245.8|2246.9|2246.6|2245|2244.7|955
1622053500000|2021-05-26 18:25:00|2246|2245.7|2246.7|2246.4|2246.8|2246.5|2244.8|2244.5|1643
1622053800000|2021-05-26 18:30:00|2246.8|2246.5|2246.3|2246|2247.6|2247.3|2246.3|2246|1111
1622054100000|2021-05-26 18:35:00|2246.4|2246.1|2247.7|2247.4|2247.7|2247.4|2246.3|2246|612
1622054400000|2021-05-26 18:40:00|2247.8|2247.5|2248|2247.7|2248.3|2248|2247.2|2246.9|761
1622054700000|2021-05-26 18:45:00|2248.1|2247.8|2248.4|2248.1|2248.8|2248.5|2247.9|2247.6|694
1622055000000|2021-05-26 18:50:00|2248.5|2248.2|2246.6|2246.3|2248.8|2248.5|2246|2245.7|955
1622055300000|2021-05-26 18:55:00|2246.7|2246.4|2248.8|2248.5|2248.8|2248.5|2245.6|2245.3|752
1622055600000|2021-05-26 19:00:00|2248.7|2248.4|2248.3|2248|2248.7|2248.4|2246.7|2246.4|798
1622055900000|2021-05-26 19:05:00|2248.2|2247.9|2246.7|2246.4|2248.9|2248.6|2246.3|2246|951
1622056200000|2021-05-26 19:10:00|2246.8|2246.5|2248.4|2248.1|2249.2|2248.9|2245.7|2245.4|1055
1622056500000|2021-05-26 19:15:00|2248.3|2248|2247.3|2247|2248.9|2248.6|2246.9|2246.6|1159
1622056800000|2021-05-26 19:20:00|2247.2|2246.9|2249.1|2248.8|2249.2|2248.9|2246.7|2246.4|910
1622057100000|2021-05-26 19:25:00|2249.2|2248.9|2250.1|2249.8|2250.1|2249.8|2248.5|2248.2|725
1622057400000|2021-05-26 19:30:00|2250.2|2249.9|2250.2|2249.9|2251.1|2250.8|2248.9|2248.6|1551
1622057700000|2021-05-26 19:35:00|2250.3|2250|2249|2248.7|2251|2250.7|2248.8|2248.5|1526
1622058000000|2021-05-26 19:40:00|2248.9|2248.6|2249.3|2249|2250.2|2249.9|2248.4|2248.1|1194
1622058300000|2021-05-26 19:45:00|2249.4|2249.1|2248.4|2248.1|2249.7|2249.4|2247.2|2246.9|1613
1622058600000|2021-05-26 19:50:00|2248.3|2248|2247.3|2247|2248.3|2248|2245.7|2245.4|3378
1622058900000|2021-05-26 19:55:00|2247.2|2246.9|2249|2248.7|2249|2248.7|2246.7|2246.4|8444
1622059200000|2021-05-26 20:00:00|2248.5|2248.2|2247.7|2247.4|2248.7|2248.4|2247.3|2247|3067
1622059500000|2021-05-26 20:05:00|2247.9|2247.6|2248.6|2248.3|2248.7|2248.4|2247.5|2247.2|801
1622059800000|2021-05-26 20:10:00|2248.5|2248.2|2249|2248.2|2249.1|2248.8|2248.1|2247.8|875
1622060100000|2021-05-26 20:15:00|2249.1|2248.3|2249.2|2248.4|2249.2|2248.4|2249.1|2248.3|3
1622060400000|2021-05-26 20:20:00|2249.1|2248.3|2249.2|2248.4|2249.3|2248.5|2248.9|2248.1|0
1622060700000|2021-05-26 20:25:00|2249.1|2248.3|2249.2|2248.4|2249.2|2248.4|2249.1|2248.3|0
1622061000000|2021-05-26 20:30:00|2248.7|2248.3|2248|2247.7|2248.8|2248.5|2248|2247.7|245
1622061300000|2021-05-26 20:35:00|2247.9|2247.6|2248.6|2248.3|2248.7|2248.4|2247.9|2247.6|25
1622061600000|2021-05-26 20:40:00|2248.5|2248.2|2248.6|2248.3|2248.9|2248.6|2248.4|2248.1|33
1622061900000|2021-05-26 20:45:00|2248.7|2248.4|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|47
1622062200000|2021-05-26 20:50:00|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2248.4|2248.1|66
1622062500000|2021-05-26 20:55:00|2248.8|2248.5|2249.2|2248.4|2249.3|2248.8|2248.6|2248.3|167
1622062800000|2021-05-26 21:00:00|2249.3|2248.5|2249.5|2248.7|2249.5|2248.7|2249.2|2248.4|0
1622063700000|2021-05-26 21:15:00|2249.4|2248.6|2249.3|2248.5|2249.4|2248.6|2249.3|2248.5|0
1622064000000|2021-05-26 21:20:00|2249.4|2248.6|2249.4|2248.6|2249.4|2248.6|2249.3|2248.5|0
1622064600000|2021-05-26 21:30:00|2249.5|2248.7|2249.5|2248.7|2249.5|2248.7|2249.5|2248.7|0
1622064900000|2021-05-26 21:35:00|2249.4|2248.6|2249.5|2248.7|2249.5|2248.7|2249.4|2248.6|0
1622065200000|2021-05-26 21:40:00|2249.4|2248.6|2249.4|2248.6|2249.5|2248.7|2249.4|2248.6|0
1622065500000|2021-05-26 21:45:00|2249.3|2248.5|2249.4|2248.6|2249.4|2248.6|2249.3|2248.5|0
1622066400000|2021-05-26 22:00:00|2249.5|2248.7|2251.5|2251.2|2251.9|2251.6|2249|2248.6|301
1622066700000|2021-05-26 22:05:00|2251.6|2251.3|2250|2249.7|2251.6|2251.3|2250|2249.7|96
1622067000000|2021-05-26 22:10:00|2250.1|2249.8|2250.3|2250|2252.3|2252|2250|2249.7|297
1622067300000|2021-05-26 22:15:00|2250.4|2250.1|2251.3|2251|2251.3|2251|2250.2|2249.9|74
1622067600000|2021-05-26 22:20:00|2251.4|2251.1|2251.8|2251.5|2251.9|2251.6|2251.3|2251|47
1622067900000|2021-05-26 22:25:00|2251.9|2251.6|2252.1|2251.8|2253.5|2253.2|2251.8|2251.5|276
1622068200000|2021-05-26 22:30:00|2251.8|2251.5|2251.2|2250.9|2251.8|2251.5|2251.1|2250.8|39
1622068500000|2021-05-26 22:35:00|2251.4|2251.1|2250.6|2250.3|2251.5|2251.2|2250.3|2250|57
1622068800000|2021-05-26 22:40:00|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.3|2250|22
1622069100000|2021-05-26 22:45:00|2250.6|2250.3|2250.1|2249.8|2250.7|2250.4|2250.1|2249.8|33
1622069400000|2021-05-26 22:50:00|2250.2|2249.9|2249.8|2249.5|2250.4|2250.1|2249.5|2249.2|49
1622069700000|2021-05-26 22:55:00|2249.7|2249.4|2248.9|2248.6|2249.9|2249.6|2248.8|2248.5|72
1622070000000|2021-05-26 23:00:00|2248.8|2248.5|2248.8|2248.5|2249.4|2249.1|2248.5|2248.2|83
1622070300000|2021-05-26 23:05:00|2248.9|2248.6|2248.9|2248.6|2249.5|2249.2|2248.5|2248.2|42
1622070600000|2021-05-26 23:10:00|2248.8|2248.5|2249.3|2249|2249.8|2249.5|2248.4|2248.1|118
1622070900000|2021-05-26 23:15:00|2249.4|2249.1|2249.3|2249|2249.6|2249.3|2249.1|2248.8|23
1622071200000|2021-05-26 23:20:00|2249.2|2248.9|2250|2249.7|2250.3|2250|2248.7|2248.4|108
1622071500000|2021-05-26 23:25:00|2249.9|2249.6|2249.9|2249.6|2250.2|2249.9|2249.4|2249.1|35
1622071800000|2021-05-26 23:30:00|2249.8|2249.5|2250.1|2249.8|2250.2|2249.9|2249.7|2249.4|24
1622072100000|2021-05-26 23:35:00|2250|2249.7|2249.8|2249.5|2250.3|2250|2249.7|2249.4|3
1622072400000|2021-05-26 23:40:00|2249.7|2249.4|2249.3|2249|2249.8|2249.5|2249.3|2249|6
1622072700000|2021-05-26 23:45:00|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2248.9|2248.6|27
1622073000000|2021-05-26 23:50:00|2249.2|2248.9|2250.2|2249.9|2250.5|2250.2|2249.1|2248.8|73
1622073300000|2021-05-26 23:55:00|2250.1|2249.8|2250.5|2250.2|2250.5|2250.2|2249.8|2249.5|36
1622073600000|2021-05-27 00:00:00|2250.2|2249.9|2250.8|2250.5|2251.3|2251|2249.9|2249.6|95
1622073900000|2021-05-27 00:05:00|2250.7|2250.4|2250.2|2249.9|2251.1|2250.8|2249.9|2249.6|52
1622074200000|2021-05-27 00:10:00|2250|2249.7|2250.8|2250.5|2251.3|2251|2250|2249.7|32
1622074500000|2021-05-27 00:15:00|2250.9|2250.6|2249.3|2249|2250.9|2250.6|2249.3|2249|100
1622074800000|2021-05-27 00:20:00|2249.2|2248.9|2249.9|2249.6|2249.9|2249.6|2249|2248.7|40
1622075100000|2021-05-27 00:25:00|2249.8|2249.5|2249.3|2249|2249.9|2249.6|2249.2|2248.9|31
1622075400000|2021-05-27 00:30:00|2249.4|2249.1|2249.3|2249|2249.7|2249.4|2248.6|2248.3|64
1622075700000|2021-05-27 00:35:00|2249.4|2249.1|2249.2|2248.9|2249.6|2249.3|2249|2248.7|32
1622076000000|2021-05-27 00:40:00|2249.1|2248.8|2248|2247.7|2249.2|2248.9|2247|2246.7|172
1622076300000|2021-05-27 00:45:00|2247.9|2247.6|2247.7|2247.4|2248|2247.7|2246.9|2246.6|115
1622076600000|2021-05-27 00:50:00|2247.5|2247.2|2248|2247.7|2248.1|2247.8|2247|2246.7|69
1622076900000|2021-05-27 00:55:00|2247.9|2247.6|2248.4|2248.1|2248.6|2248.3|2247.8|2247.5|27
1622077200000|2021-05-27 01:00:00|2248.5|2248.2|2248.1|2247.8|2248.5|2248.2|2247.4|2247.1|118
1622077500000|2021-05-27 01:05:00|2248|2247.7|2246.7|2246.4|2248.3|2248|2246.1|2245.8|120
1622077800000|2021-05-27 01:10:00|2246.6|2246.3|2246|2245.7|2246.9|2246.6|2245.6|2245.3|86
1622078100000|2021-05-27 01:15:00|2245.7|2245.4|2246|2245.7|2246.5|2246.2|2245.6|2245.3|159
1622078400000|2021-05-27 01:20:00|2245.9|2245.6|2245.2|2244.9|2245.9|2245.6|2244.6|2244.3|138
1622078700000|2021-05-27 01:25:00|2245.1|2244.8|2246.2|2245.9|2246.4|2246.1|2245.1|2244.8|42
1622079000000|2021-05-27 01:30:00|2246.1|2245.8|2245.1|2244.8|2246.1|2245.8|2244.6|2244.3|82
1622079300000|2021-05-27 01:35:00|2245|2244.7|2244.3|2244|2245.3|2245|2244.2|2243.9|52
1622079600000|2021-05-27 01:40:00|2244.4|2244.1|2245.3|2245|2246|2245.7|2244.3|2244|97
1622079900000|2021-05-27 01:45:00|2245.4|2245.1|2245.7|2245.4|2246|2245.7|2244.7|2244.4|34
1622080200000|2021-05-27 01:50:00|2245.6|2245.3|2244.9|2244.6|2245.7|2245.4|2244.5|2244.2|18
1622080500000|2021-05-27 01:55:00|2245|2244.7|2246.3|2246|2246.4|2246.1|2244.9|2244.6|42
1622080800000|2021-05-27 02:00:00|2246.2|2245.9|2245.6|2245.3|2246.2|2245.9|2245.6|2245.3|18
1622081100000|2021-05-27 02:05:00|2245.7|2245.4|2246.4|2246.1|2246.6|2246.3|2245.7|2245.4|46
1622081400000|2021-05-27 02:10:00|2246.3|2246|2246.4|2246.1|2246.7|2246.4|2246.3|2246|29
1622081700000|2021-05-27 02:15:00|2246.5|2246.2|2245.5|2245.2|2246.7|2246.4|2245.4|2245.1|102
1622082000000|2021-05-27 02:20:00|2245.6|2245.3|2245.2|2244.9|2245.6|2245.3|2244.4|2244.1|28
1622082300000|2021-05-27 02:25:00|2245.1|2244.8|2245|2244.7|2245.3|2245|2244.8|2244.5|11
1622082600000|2021-05-27 02:30:00|2244.8|2244.5|2244.1|2243.8|2244.9|2244.6|2244|2243.7|43
1622082900000|2021-05-27 02:35:00|2244.2|2243.9|2244.8|2244.5|2244.9|2244.6|2244|2243.7|22
1622083200000|2021-05-27 02:40:00|2244.7|2244.4|2245|2244.7|2245.6|2245.3|2244.7|2244.4|104
1622083500000|2021-05-27 02:45:00|2245.1|2244.8|2246.2|2245.9|2246.3|2246|2245.1|2244.8|71
1622083800000|2021-05-27 02:50:00|2246.3|2246|2247.7|2247.4|2248.2|2247.9|2246.3|2246|157
1622084100000|2021-05-27 02:55:00|2247.8|2247.5|2247|2246.7|2247.8|2247.5|2246.8|2246.5|12
1622084400000|2021-05-27 03:00:00|2247.1|2246.8|2246.4|2246.1|2247.3|2247|2246.3|2246|25
1622084700000|2021-05-27 03:05:00|2246.3|2246|2246.4|2246.1|2246.6|2246.3|2245.7|2245.4|28
1622085000000|2021-05-27 03:10:00|2246.3|2246|2246.9|2246.6|2247.3|2247|2246.2|2245.9|15
1622085300000|2021-05-27 03:15:00|2247|2246.7|2247|2246.7|2247.1|2246.8|2246.5|2246.2|30
1622085600000|2021-05-27 03:20:00|2246.9|2246.6|2246.5|2246.2|2247.1|2246.8|2246.3|2246|28
1622085900000|2021-05-27 03:25:00|2246.4|2246.1|2246.9|2246.6|2247|2246.7|2246.2|2245.9|37
1622086200000|2021-05-27 03:30:00|2247|2246.7|2248|2247.7|2248.3|2248|2246.9|2246.6|123
1622086500000|2021-05-27 03:35:00|2248.1|2247.8|2248.9|2248.6|2249.3|2249|2247.9|2247.6|35
1622086800000|2021-05-27 03:40:00|2249|2248.7|2249.1|2248.8|2249.2|2248.9|2248.6|2248.3|29
1622087100000|2021-05-27 03:45:00|2249|2248.7|2248.8|2248.5|2249.1|2248.8|2248.6|2248.3|22
1622087400000|2021-05-27 03:50:00|2248.9|2248.6|2249.3|2249|2249.3|2249|2248.6|2248.3|49
1622087700000|2021-05-27 03:55:00|2249.5|2249.2|2249|2248.7|2249.6|2249.3|2248.8|2248.5|31
1622088000000|2021-05-27 04:00:00|2248.9|2248.6|2248.3|2248|2249.2|2248.9|2248.1|2247.8|25
1622088300000|2021-05-27 04:05:00|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2247.8|2247.5|27
1622088600000|2021-05-27 04:10:00|2248.2|2247.9|2247.4|2247.1|2248.5|2248.2|2247.4|2247.1|70
1622088900000|2021-05-27 04:15:00|2247.5|2247.2|2247.8|2247.5|2248.2|2247.9|2247.5|2247.2|93
1622089200000|2021-05-27 04:20:00|2247.9|2247.6|2248|2247.7|2248.1|2247.8|2247.6|2247.3|31
1622089500000|2021-05-27 04:25:00|2248.1|2247.8|2247.9|2247.6|2248.2|2247.9|2247.6|2247.3|20
1622089800000|2021-05-27 04:30:00|2247.8|2247.5|2247.2|2246.9|2247.9|2247.6|2246.9|2246.6|25
1622090100000|2021-05-27 04:35:00|2247.3|2247|2247.5|2247.2|2247.7|2247.4|2247.1|2246.8|6
1622090400000|2021-05-27 04:40:00|2247.4|2247.1|2247.5|2247.2|2247.8|2247.5|2247.2|2246.9|4
1622090700000|2021-05-27 04:45:00|2247.6|2247.3|2247.8|2247.5|2248.1|2247.8|2247.4|2247.1|9
1622091000000|2021-05-27 04:50:00|2247.6|2247.3|2248.6|2248.3|2249.1|2248.8|2247.5|2247.2|94
1622091300000|2021-05-27 04:55:00|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.3|2248|15
1622091600000|2021-05-27 05:00:00|2248.6|2248.3|2247.4|2247.1|2248.6|2248.3|2247.2|2246.9|57
1622091900000|2021-05-27 05:05:00|2247.5|2247.2|2246.6|2246.3|2247.6|2247.3|2246.5|2246.2|43
1622092200000|2021-05-27 05:10:00|2246.5|2246.2|2246.2|2245.9|2246.9|2246.6|2245.7|2245.4|70
1622092500000|2021-05-27 05:15:00|2246.3|2246|2246.2|2245.9|2246.3|2246|2245.8|2245.5|23
1622092800000|2021-05-27 05:20:00|2246.1|2245.8|2245.6|2245.3|2246.2|2245.9|2245.6|2245.3|35
1622093100000|2021-05-27 05:25:00|2245.7|2245.4|2246.1|2245.8|2246.6|2246.3|2245.6|2245.3|31
1622093400000|2021-05-27 05:30:00|2246|2245.7|2246.7|2246.4|2246.8|2246.5|2246|2245.7|19
1622093700000|2021-05-27 05:35:00|2246.6|2246.3|2245.7|2245.4|2246.7|2246.4|2245.7|2245.4|24
1622094000000|2021-05-27 05:40:00|2245.6|2245.3|2247.2|2246.9|2247.2|2246.9|2245.6|2245.3|41
1622094300000|2021-05-27 05:45:00|2247.1|2246.8|2247.1|2246.8|2247.5|2247.2|2246.7|2246.4|42
1622094600000|2021-05-27 05:50:00|2247|2246.7|2247.6|2247.3|2248.1|2247.8|2246.7|2246.4|76
1622094900000|2021-05-27 05:55:00|2247.5|2247.2|2246.7|2246.4|2247.7|2247.4|2246.4|2246.1|68
1622095200000|2021-05-27 06:00:00|2246.9|2246.6|2246.4|2246.1|2247.1|2246.8|2245.7|2245.4|101
1622095500000|2021-05-27 06:05:00|2246.5|2246.2|2246.5|2246.2|2247.1|2246.8|2245.7|2245.4|43
1622095800000|2021-05-27 06:10:00|2246.4|2246.1|2246.1|2245.8|2246.5|2246.2|2245.8|2245.5|19
1622096100000|2021-05-27 06:15:00|2246.2|2245.9|2246.7|2246.4|2246.9|2246.6|2246|2245.7|10
1622096400000|2021-05-27 06:20:00|2246.6|2246.3|2246.2|2245.9|2246.8|2246.5|2246.2|2245.9|14
1622096700000|2021-05-27 06:25:00|2246.3|2246|2246.1|2245.8|2246.3|2246|2245.7|2245.4|19
1622097000000|2021-05-27 06:30:00|2246|2245.7|2245.8|2245.5|2246.4|2246.1|2245.7|2245.4|17
1622097300000|2021-05-27 06:35:00|2245.9|2245.6|2245.7|2245.4|2246|2245.7|2245.6|2245.3|19
1622097600000|2021-05-27 06:40:00|2245.5|2245.2|2244|2243.7|2245.6|2245.3|2243.3|2243|124
1622097900000|2021-05-27 06:45:00|2244.1|2243.8|2242.8|2242.5|2244.5|2244.2|2241.2|2240.9|375
1622098200000|2021-05-27 06:50:00|2242.6|2242.3|2243.1|2242.8|2243.5|2243.2|2241.7|2241.4|105
1622098500000|2021-05-27 06:55:00|2243.2|2242.9|2243.5|2243.2|2244|2243.7|2242.6|2242.3|64
1622098800000|2021-05-27 07:00:00|2243.4|2243.1|2245.5|2245.2|2245.7|2245.4|2242.2|2241.9|145
1622099100000|2021-05-27 07:05:00|2245.6|2245.3|2245|2244.7|2246.4|2246.1|2244.9|2244.6|112
1622099400000|2021-05-27 07:10:00|2245.2|2244.9|2245.1|2244.8|2246|2245.7|2244.2|2243.9|167
1622099700000|2021-05-27 07:15:00|2244.9|2244.6|2244.7|2244.4|2245.9|2245.6|2244.1|2243.8|86
1622100000000|2021-05-27 07:20:00|2244.6|2244.3|2246.3|2246|2247.1|2246.8|2244.2|2243.9|140
1622100300000|2021-05-27 07:25:00|2246.2|2245.9|2246.6|2246.3|2247|2246.7|2245.8|2245.5|111
1622100600000|2021-05-27 07:30:00|2246.7|2246.4|2245.3|2245|2247|2246.7|2244.9|2244.6|187
1622100900000|2021-05-27 07:35:00|2245.2|2244.9|2244.2|2243.9|2245.8|2245.5|2243.9|2243.6|141
1622101200000|2021-05-27 07:40:00|2244.1|2243.8|2245.2|2244.9|2245.4|2245.1|2243.5|2243.2|88
1622101500000|2021-05-27 07:45:00|2245|2244.7|2244.9|2244.6|2245.1|2244.8|2244.1|2243.8|50
1622101800000|2021-05-27 07:50:00|2245|2244.7|2244.7|2244.4|2245.2|2244.9|2243.5|2243.2|77
1622102100000|2021-05-27 07:55:00|2244.4|2244.1|2245.4|2245.1|2245.8|2245.5|2243.9|2243.6|46
1622102400000|2021-05-27 08:00:00|2245.5|2245.2|2246.2|2245.9|2246.5|2246.2|2244.8|2244.5|255
1622102700000|2021-05-27 08:05:00|2246.4|2246.1|2245.9|2245.6|2246.5|2246.2|2245.4|2245.1|94
1622103000000|2021-05-27 08:10:00|2245.8|2245.5|2245.6|2245.3|2246|2245.7|2245.4|2245.1|118
1622103300000|2021-05-27 08:15:00|2245.7|2245.4|2244.6|2244.3|2245.9|2245.6|2244.5|2244.2|83
1622103600000|2021-05-27 08:20:00|2244.7|2244.4|2245.3|2245|2245.7|2245.4|2244.5|2244.2|88
1622103900000|2021-05-27 08:25:00|2245.4|2245.1|2245.4|2245.1|2245.8|2245.5|2244.9|2244.6|59
1622104200000|2021-05-27 08:30:00|2245.3|2245|2244.7|2244.4|2245.8|2245.5|2244.3|2244|79
1622104500000|2021-05-27 08:35:00|2244.8|2244.5|2244.1|2243.8|2244.8|2244.5|2243.5|2243.2|112
1622104800000|2021-05-27 08:40:00|2244|2243.7|2243.6|2243.3|2244.4|2244.1|2243.6|2243.3|83
1622105100000|2021-05-27 08:45:00|2243.5|2243.2|2243|2242.7|2243.9|2243.6|2242.3|2242|138
1622105400000|2021-05-27 08:50:00|2243.1|2242.8|2240.9|2240.6|2243.5|2243.2|2240.9|2240.6|174
1622105700000|2021-05-27 08:55:00|2241|2240.7|2241.9|2241.6|2242.3|2242|2240.7|2240.4|105
1622106000000|2021-05-27 09:00:00|2241.8|2241.5|2242.4|2242.1|2242.5|2242.2|2241.4|2241.1|48
1622106300000|2021-05-27 09:05:00|2242.3|2242|2242.3|2242|2242.7|2242.4|2242|2241.7|71
1622106600000|2021-05-27 09:10:00|2242.4|2242.1|2242.4|2242.1|2242.6|2242.3|2241.8|2241.5|131
1622106900000|2021-05-27 09:15:00|2242.3|2242|2242.3|2242|2242.5|2242.2|2242|2241.7|34
1622107200000|2021-05-27 09:20:00|2242.4|2242.1|2241.4|2241.1|2242.7|2242.4|2241.2|2240.9|146
1622107500000|2021-05-27 09:25:00|2241.3|2241|2241.1|2240.8|2241.9|2241.6|2240.5|2240.2|89
1622107800000|2021-05-27 09:30:00|2241|2240.7|2242.2|2241.9|2242.4|2242.1|2240.9|2240.6|54
1622108100000|2021-05-27 09:35:00|2242.1|2241.8|2242.4|2242.1|2242.9|2242.6|2242|2241.7|52
1622108400000|2021-05-27 09:40:00|2242.3|2242|2241.9|2241.6|2242.9|2242.6|2241.9|2241.6|43
1622108700000|2021-05-27 09:45:00|2242|2241.7|2241.7|2241.4|2242.3|2242|2241.7|2241.4|48
1622109000000|2021-05-27 09:50:00|2241.9|2241.6|2242.4|2242.1|2243.3|2243|2241.9|2241.6|52
1622109300000|2021-05-27 09:55:00|2242.5|2242.2|2242.1|2241.8|2242.7|2242.4|2241.7|2241.4|35
1622109600000|2021-05-27 10:00:00|2242.2|2241.9|2242|2241.7|2242.6|2242.3|2240.9|2240.6|23
1622109900000|2021-05-27 10:05:00|2242.1|2241.8|2243|2242.7|2243.3|2243|2242.1|2241.8|31
1622110200000|2021-05-27 10:10:00|2243.1|2242.8|2242.7|2242.4|2243.9|2243.6|2242.6|2242.3|31
1622110500000|2021-05-27 10:15:00|2242.8|2242.5|2243.5|2243.2|2243.8|2243.5|2242.7|2242.4|31
1622110800000|2021-05-27 10:20:00|2243.6|2243.3|2243|2242.7|2243.6|2243.3|2242.6|2242.3|22
1622111100000|2021-05-27 10:25:00|2242.9|2242.6|2243.3|2243|2243.5|2243.2|2242.5|2242.2|54
1622111400000|2021-05-27 10:30:00|2243.4|2243.1|2242.6|2242.3|2243.4|2243.1|2242.6|2242.3|46
1622111700000|2021-05-27 10:35:00|2242.7|2242.4|2243.2|2242.9|2243.4|2243.1|2242.6|2242.3|52
1622112000000|2021-05-27 10:40:00|2243.3|2243|2243.4|2243.1|2243.6|2243.3|2242.8|2242.5|25
1622112300000|2021-05-27 10:45:00|2243.5|2243.2|2244.2|2243.9|2244.4|2244.1|2243.4|2243.1|86
1622112600000|2021-05-27 10:50:00|2244.3|2244|2243.5|2243.2|2244.5|2244.2|2243.2|2242.9|77
1622112900000|2021-05-27 10:55:00|2243.4|2243.1|2243.3|2243|2243.9|2243.6|2243.1|2242.8|29
1622113200000|2021-05-27 11:00:00|2243.4|2243.1|2245|2244.7|2245.4|2245.1|2243.3|2243|150
1622113500000|2021-05-27 11:05:00|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2244.3|2244|70
1622113800000|2021-05-27 11:10:00|2244.9|2244.6|2245.2|2244.9|2245.6|2245.3|2244.3|2244|100
1622114100000|2021-05-27 11:15:00|2245.3|2245|2246|2245.7|2246.3|2246|2244.9|2244.6|141
1622114400000|2021-05-27 11:20:00|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.6|2245.3|23
1622114700000|2021-05-27 11:25:00|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2244.9|2244.6|94
1622115000000|2021-05-27 11:30:00|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.1|2244.8|68
1622115300000|2021-05-27 11:35:00|2245.6|2245.3|2244.9|2244.6|2246.1|2245.8|2244.8|2244.5|125
1622115600000|2021-05-27 11:40:00|2244.8|2244.5|2245.3|2245|2246.1|2245.8|2244.5|2244.2|104
1622115900000|2021-05-27 11:45:00|2245.2|2244.9|2246.4|2246.1|2246.4|2246.1|2245.2|2244.9|76
1622116200000|2021-05-27 11:50:00|2246.5|2246.2|2247.5|2247.2|2247.7|2247.4|2246.3|2246|211
1622116500000|2021-05-27 11:55:00|2247.4|2247.1|2249.3|2249|2249.5|2249.2|2247.4|2247.1|236
1622116800000|2021-05-27 12:00:00|2249.2|2248.9|2254.2|2253.9|2255.8|2255.5|2249.1|2248.8|2495
1622117100000|2021-05-27 12:05:00|2254.3|2254|2250.8|2250.5|2257|2256.7|2250.4|2250.1|1564
1622117400000|2021-05-27 12:10:00|2250.9|2250.6|2252.6|2252.3|2253.3|2253|2249.7|2249.4|368
1622117700000|2021-05-27 12:15:00|2252.7|2252.4|2251|2250.7|2252.8|2252.5|2250.6|2250.3|192
1622118000000|2021-05-27 12:20:00|2251.1|2250.8|2251.7|2251.4|2252.7|2252.4|2250.9|2250.6|194
1622118300000|2021-05-27 12:25:00|2251.6|2251.3|2252.4|2252.1|2252.9|2252.6|2251.4|2251.1|198
1622118600000|2021-05-27 12:30:00|2252.5|2252.2|2258.8|2258.5|2259.1|2258.8|2250.8|2250.5|1632
1622118900000|2021-05-27 12:35:00|2258.7|2258.4|2260|2259.7|2260.1|2259.8|2257.8|2257.5|1465
1622119200000|2021-05-27 12:40:00|2260.1|2259.8|2260.3|2260|2260.4|2260.1|2259.2|2258.9|1119
1622119500000|2021-05-27 12:45:00|2260.2|2259.9|2258.4|2258.1|2260.3|2260|2258|2257.7|656
1622119800000|2021-05-27 12:50:00|2258.3|2258|2258.7|2258.4|2259|2258.7|2257.9|2257.6|436
1622120100000|2021-05-27 12:55:00|2258.6|2258.3|2259.9|2259.6|2260.1|2259.8|2258.5|2258.2|385
1622120400000|2021-05-27 13:00:00|2260|2259.7|2262.1|2261.8|2262.7|2262.4|2259.7|2259.4|989
1622120700000|2021-05-27 13:05:00|2262|2261.7|2260.6|2260.3|2262.3|2262|2260.4|2260.1|441
1622121000000|2021-05-27 13:10:00|2260.7|2260.4|2264|2263.7|2264.7|2264.4|2260.6|2260.3|713
1622121300000|2021-05-27 13:15:00|2264.1|2263.8|2265.5|2265.2|2265.6|2265.3|2262.4|2262.1|842
1622121600000|2021-05-27 13:20:00|2265.4|2265.1|2263.8|2263.5|2265.8|2265.5|2263.7|2263.4|762
1622121900000|2021-05-27 13:25:00|2263.7|2263.4|2264.7|2264.4|2265.9|2265.6|2263.5|2263.2|938
1622122200000|2021-05-27 13:30:00|2263.4|2263.1|2263.9|2263.6|2265.6|2265.3|2259.3|2259|5245
1622122500000|2021-05-27 13:35:00|2264|2263.7|2262.5|2262.2|2264.3|2264|2258.2|2257.9|3671
1622122800000|2021-05-27 13:40:00|2262.7|2262.4|2258|2257.7|2263.7|2263.4|2257.6|2257.3|3097
1622123100000|2021-05-27 13:45:00|2258.1|2257.8|2260|2259.7|2261.8|2261.5|2255.8|2255.5|3381
1622123400000|2021-05-27 13:50:00|2260.3|2260|2265.2|2264.9|2265.8|2265.5|2260.1|2259.8|2426
1622123700000|2021-05-27 13:55:00|2265.3|2265|2265.3|2265|2268|2267.7|2264.9|2264.6|3290
1622124000000|2021-05-27 14:00:00|2265.5|2265.2|2266.2|2265.9|2267.1|2266.8|2261.7|2261.4|2980
1622124300000|2021-05-27 14:05:00|2266.5|2266.2|2265.6|2265.3|2267.7|2267.4|2264.6|2264.3|1942
1622124600000|2021-05-27 14:10:00|2265.7|2265.4|2262.6|2262.3|2266.6|2266.3|2262|2261.7|3054
1622124900000|2021-05-27 14:15:00|2262.7|2262.4|2266|2265.7|2268.6|2268.3|2261.2|2260.9|2543
1622125200000|2021-05-27 14:20:00|2266.1|2265.8|2269|2268.7|2269.4|2269.1|2264.6|2264.3|2528
1622125500000|2021-05-27 14:25:00|2268.9|2268.6|2270|2269.7|2271|2270.7|2268.6|2268.3|1885
1622125800000|2021-05-27 14:30:00|2269.9|2269.6|2269|2268.7|2270.4|2270.1|2266.6|2266.3|1732
1622126100000|2021-05-27 14:35:00|2269.1|2268.8|2268|2267.7|2271|2270.7|2268|2267.7|2178
1622126400000|2021-05-27 14:40:00|2267.8|2267.5|2269|2268.7|2269.3|2269|2266|2265.7|1396
1622126700000|2021-05-27 14:45:00|2268.9|2268.6|2267.6|2267.3|2269.3|2269|2267.3|2267|1724
1622127000000|2021-05-27 14:50:00|2267.4|2267.1|2265.6|2265.3|2267.4|2267.1|2261.5|2261.2|2469
1622127300000|2021-05-27 14:55:00|2265.8|2265.5|2267.7|2267.4|2268.2|2267.9|2265|2264.7|1304
1622127600000|2021-05-27 15:00:00|2267.6|2267.3|2266.3|2266|2269.2|2268.9|2265.7|2265.4|1240
1622127900000|2021-05-27 15:05:00|2266.1|2265.8|2269.4|2269.1|2270.1|2269.8|2266.1|2265.8|1332
1622128200000|2021-05-27 15:10:00|2269.3|2269|2267.7|2267.4|2269.5|2269.2|2267.5|2267.2|889
1622128500000|2021-05-27 15:15:00|2267.8|2267.5|2268.7|2268.4|2269.5|2269.2|2267.7|2267.4|727
1622128800000|2021-05-27 15:20:00|2268.5|2268.2|2269.4|2269.1|2269.5|2269.2|2267.5|2267.2|989
1622129100000|2021-05-27 15:25:00|2269.3|2269|2266.9|2266.6|2270|2269.7|2266.9|2266.6|968
1622129400000|2021-05-27 15:30:00|2266.7|2266.4|2268.3|2268|2269|2268.7|2264.8|2264.5|2004
1622129700000|2021-05-27 15:35:00|2268.2|2267.9|2267.2|2266.9|2268.3|2268|2265.9|2265.6|904
1622130000000|2021-05-27 15:40:00|2267|2266.7|2267.6|2267.3|2268|2267.7|2267|2266.7|694
1622130300000|2021-05-27 15:45:00|2267.5|2267.2|2268.4|2268.1|2268.7|2268.4|2267.3|2267|509
1622130600000|2021-05-27 15:50:00|2268.3|2268|2268.5|2268.2|2269.8|2269.5|2268.2|2267.9|702
1622130900000|2021-05-27 15:55:00|2268.4|2268.1|2269|2268.7|2270.4|2270.1|2268.3|2268|779
1622131200000|2021-05-27 16:00:00|2268.8|2268.5|2269.3|2269|2269.8|2269.5|2268.5|2268.2|568
1622131500000|2021-05-27 16:05:00|2269.4|2269.1|2268.7|2268.4|2269.5|2269.2|2268.4|2268.1|1534
1622131800000|2021-05-27 16:10:00|2268.8|2268.5|2268.6|2268.3|2269|2268.7|2267.8|2267.5|862
1622132100000|2021-05-27 16:15:00|2268.7|2268.4|2269.1|2268.8|2269.5|2269.2|2268.7|2268.4|778
1622132400000|2021-05-27 16:20:00|2269.2|2268.9|2268.6|2268.3|2269.9|2269.6|2268.5|2268.2|1683
1622132700000|2021-05-27 16:25:00|2268.5|2268.2|2268.6|2268.3|2269.3|2269|2268.4|2268.1|1108
1622133000000|2021-05-27 16:30:00|2268.5|2268.2|2269.8|2269.5|2270.2|2269.9|2268.5|2268.2|1234
1622133300000|2021-05-27 16:35:00|2269.7|2269.4|2269.4|2269.1|2269.9|2269.6|2269|2268.7|678
1622133600000|2021-05-27 16:40:00|2269.5|2269.2|2270.6|2270.3|2270.8|2270.5|2269.5|2269.2|800
1622133900000|2021-05-27 16:45:00|2270.5|2270.2|2270.2|2269.9|2271|2270.7|2270|2269.7|814
1622134200000|2021-05-27 16:50:00|2270.4|2270.1|2270.1|2269.8|2271.3|2271|2269.9|2269.6|939
1622134500000|2021-05-27 16:55:00|2270|2269.7|2270.3|2270|2270.8|2270.5|2269.7|2269.4|702
1622134800000|2021-05-27 17:00:00|2270.4|2270.1|2270.4|2270.1|2271.2|2270.9|2270.1|2269.8|535
1622135100000|2021-05-27 17:05:00|2270.6|2270.3|2271.7|2271.4|2272.3|2272|2270.4|2270.1|662
1622135400000|2021-05-27 17:10:00|2271.8|2271.5|2271.4|2271.1|2272|2271.7|2271|2270.7|1750
1622135700000|2021-05-27 17:15:00|2271.5|2271.2|2270.9|2270.6|2271.7|2271.4|2270.1|2269.8|898
1622136000000|2021-05-27 17:20:00|2270.8|2270.5|2270|2269.7|2271.5|2271.2|2269.9|2269.6|450
1622136300000|2021-05-27 17:25:00|2270.2|2269.9|2270.6|2270.3|2271.3|2271|2269.8|2269.5|500
1622136600000|2021-05-27 17:30:00|2270.7|2270.4|2272.2|2271.9|2272.9|2272.6|2270.2|2269.9|1440
1622136900000|2021-05-27 17:35:00|2272.4|2272.1|2273.3|2273|2274|2273.7|2270.7|2270.4|1860
1622137200000|2021-05-27 17:40:00|2273.4|2273.1|2272.7|2272.4|2274.1|2273.8|2272.4|2272.1|1041
1622137500000|2021-05-27 17:45:00|2272.8|2272.5|2274|2273.7|2274.1|2273.8|2272.4|2272.1|1308
1622137800000|2021-05-27 17:50:00|2273.9|2273.6|2273.9|2273.6|2274.2|2273.9|2273.5|2273.2|587
1622138100000|2021-05-27 17:55:00|2274|2273.7|2276.1|2275.8|2276.1|2275.8|2273.9|2273.6|1278
1622138400000|2021-05-27 18:00:00|2276|2275.7|2273.3|2273|2276.5|2276.2|2273.2|2272.9|1594
1622138700000|2021-05-27 18:05:00|2273.4|2273.1|2270.6|2270.3|2273.6|2273.3|2270.6|2270.3|1227
1622139000000|2021-05-27 18:10:00|2270.5|2270.2|2269.5|2269.2|2271.1|2270.8|2268|2267.7|1109
1622139300000|2021-05-27 18:15:00|2269.6|2269.3|2272.4|2272.1|2272.4|2272.1|2269|2268.7|871
1622139600000|2021-05-27 18:20:00|2272.2|2271.9|2272.7|2272.4|2273.7|2273.4|2271.9|2271.6|902
1622139900000|2021-05-27 18:25:00|2272.6|2272.3|2275|2274.7|2275.2|2274.9|2272.2|2271.9|1538
1622140200000|2021-05-27 18:30:00|2274.9|2274.6|2275.3|2275|2275.7|2275.4|2273.4|2273.1|781
1622140500000|2021-05-27 18:35:00|2275.4|2275.1|2275.1|2274.8|2275.5|2275.2|2274.2|2273.9|789
1622140800000|2021-05-27 18:40:00|2275.2|2274.9|2275.2|2274.9|2275.7|2275.4|2274.4|2274.1|1052
1622141100000|2021-05-27 18:45:00|2275.1|2274.8|2274.3|2274|2275.2|2274.9|2273.8|2273.5|1142
1622141400000|2021-05-27 18:50:00|2274.4|2274.1|2275.3|2275|2275.3|2275|2273.9|2273.6|518
1622141700000|2021-05-27 18:55:00|2275.5|2275.2|2276.1|2275.8|2277.1|2276.8|2275.2|2274.9|1333
1622142000000|2021-05-27 19:00:00|2276.2|2275.9|2273.5|2273.2|2276.2|2275.9|2271.5|2271.2|1172
1622142300000|2021-05-27 19:05:00|2273.4|2273.1|2273.2|2272.9|2274.1|2273.8|2271.9|2271.6|804
1622142600000|2021-05-27 19:10:00|2273.3|2273|2275.4|2275.1|2275.4|2275.1|2273.1|2272.8|812
1622142900000|2021-05-27 19:15:00|2275.3|2275|2276.5|2276.2|2276.9|2276.6|2275.3|2275|830
1622143200000|2021-05-27 19:20:00|2276.4|2276.1|2275.3|2275|2276.6|2276.3|2274.3|2274|798
1622143500000|2021-05-27 19:25:00|2275.2|2274.9|2276.6|2276.3|2277|2276.7|2275|2274.7|761
1622143800000|2021-05-27 19:30:00|2277.1|2276.8|2276.9|2276.6|2277.9|2277.6|2275.1|2274.8|1764
1622144100000|2021-05-27 19:35:00|2276.8|2276.5|2276.2|2275.9|2277.8|2277.5|2276.1|2275.8|1559
1622144400000|2021-05-27 19:40:00|2275.9|2275.6|2273.5|2273.2|2275.9|2275.6|2273.5|2273.2|1681
1622144700000|2021-05-27 19:45:00|2273.6|2273.3|2272.4|2272.1|2274.8|2274.5|2272.2|2271.9|1733
1622145000000|2021-05-27 19:50:00|2272.6|2272.3|2273.9|2273.6|2274.1|2273.8|2272|2271.7|2442
1622145300000|2021-05-27 19:55:00|2273.5|2273.2|2271.1|2270.8|2275|2274.7|2271.1|2270.8|10139
1622145600000|2021-05-27 20:00:00|2270.9|2270.6|2277.3|2277|2277.4|2277.1|2270.5|2270.2|4988
1622145900000|2021-05-27 20:05:00|2277|2276.7|2278.8|2278.5|2279|2278.7|2276.7|2276.4|1746
1622146200000|2021-05-27 20:10:00|2278.7|2278.4|2279.3|2278.5|2279.6|2279.3|2278.2|2277.9|1137
1622146500000|2021-05-27 20:15:00|2279.2|2278.4|2279.2|2278.4|2279.4|2278.6|2279|2278.2|1
1622146800000|2021-05-27 20:20:00|2279.1|2278.3|2279|2278.2|2279.1|2278.3|2278.9|2278.1|0
1622147100000|2021-05-27 20:25:00|2278.9|2278.1|2279|2278.2|2279.1|2278.3|2278.9|2278.1|0
1622147400000|2021-05-27 20:30:00|2279.4|2279.1|2279.8|2279.5|2279.8|2279.5|2279.1|2278.8|258
1622147700000|2021-05-27 20:35:00|2279.9|2279.6|2279.3|2279|2280.2|2279.9|2279.3|2279|157
1622148000000|2021-05-27 20:40:00|2279.4|2279.1|2279.2|2278.9|2279.5|2279.2|2278.8|2278.5|104
1622148300000|2021-05-27 20:45:00|2279.3|2279|2279.1|2278.8|2279.5|2279.2|2278.9|2278.6|102
1622148600000|2021-05-27 20:50:00|2279.2|2278.9|2279.6|2279.3|2279.9|2279.6|2279|2278.7|239
1622148900000|2021-05-27 20:55:00|2279.5|2279.2|2280.1|2279.3|2280.4|2280.1|2279.5|2279.2|268
1622149200000|2021-05-27 21:00:00|2280|2279.2|2280|2279.2|2280.1|2279.3|2279.9|2279.1|0
1622149500000|2021-05-27 21:05:00|2280.1|2279.3|2280|2279.2|2280.1|2279.3|2280|2279.2|0
1622149800000|2021-05-27 21:10:00|2279.9|2279.1|2279.7|2278.9|2280.1|2279.3|2279.6|2278.8|0
1622150100000|2021-05-27 21:15:00|2279.6|2278.8|2279.5|2278.7|2279.9|2279.1|2279.2|2278.4|0
1622150400000|2021-05-27 21:20:00|2279.3|2278.5|2279.3|2278.5|2279.5|2278.7|2279.2|2278.4|0
1622150700000|2021-05-27 21:25:00|2279.2|2278.4|2279.1|2278.3|2279.2|2278.4|2279.1|2278.3|0
1622151000000|2021-05-27 21:30:00|2279.3|2278.5|2278.1|2277.3|2279.3|2278.5|2278.1|2277.3|0
1622151300000|2021-05-27 21:35:00|2278|2277.2|2277.9|2277.1|2278.1|2277.3|2277.8|2277|0
1622151600000|2021-05-27 21:40:00|2277.8|2277|2277.8|2277|2277.9|2277.1|2277.8|2277|0
1622151900000|2021-05-27 21:45:00|2277.9|2277.1|2277.9|2277.1|2278|2277.2|2277.9|2277.1|0
1622152200000|2021-05-27 21:50:00|2278|2277.2|2277.9|2277.1|2278.1|2277.3|2277.9|2277.1|0
1622152500000|2021-05-27 21:55:00|2278|2277.2|2278.9|2278.1|2278.9|2278.1|2277.9|2277.1|0
1622152800000|2021-05-27 22:00:00|2280.4|2280.1|2280.7|2280.4|2281.5|2281.2|2279.8|2279.5|302
1622153100000|2021-05-27 22:05:00|2280.8|2280.5|2281.1|2280.8|2281.3|2281|2280.8|2280.5|57
1622153400000|2021-05-27 22:10:00|2281.2|2280.9|2281.8|2281.5|2282.1|2281.8|2281.1|2280.8|76
1622153700000|2021-05-27 22:15:00|2281.9|2281.6|2281.5|2281.2|2282|2281.7|2281.4|2281.1|33
1622154000000|2021-05-27 22:20:00|2281.6|2281.3|2281.4|2281.1|2281.8|2281.5|2281.4|2281.1|27
1622154300000|2021-05-27 22:25:00|2281.3|2281|2281.1|2280.8|2281.4|2281.1|2280.8|2280.5|79
1622154600000|2021-05-27 22:30:00|2281|2280.7|2280.7|2280.4|2281|2280.7|2280.5|2280.2|17
1622154900000|2021-05-27 22:35:00|2280.6|2280.3|2280.9|2280.6|2280.9|2280.6|2280.5|2280.2|19
1622155200000|2021-05-27 22:40:00|2280.8|2280.5|2280.8|2280.5|2281.4|2281.1|2280.8|2280.5|65
1622155500000|2021-05-27 22:45:00|2280.9|2280.6|2281.5|2281.2|2281.7|2281.4|2280.8|2280.5|44
1622155800000|2021-05-27 22:50:00|2281.8|2281.5|2281.2|2280.9|2281.9|2281.6|2281.2|2280.9|58
1622156100000|2021-05-27 22:55:00|2281.3|2281|2281.1|2280.8|2281.3|2281|2280.9|2280.6|35
1622156400000|2021-05-27 23:00:00|2281|2280.7|2280.4|2280.1|2281.1|2280.8|2280.4|2280.1|20
1622156700000|2021-05-27 23:05:00|2280.3|2280|2280.1|2279.8|2280.5|2280.2|2280|2279.7|33
1622157000000|2021-05-27 23:10:00|2280|2279.7|2280.2|2279.9|2280.3|2280|2279.8|2279.5|68
1622157300000|2021-05-27 23:15:00|2280.1|2279.8|2280.4|2280.1|2280.4|2280.1|2280.1|2279.8|14
1622157600000|2021-05-27 23:20:00|2280.5|2280.2|2280.3|2280|2280.6|2280.3|2280.2|2279.9|23
1622157900000|2021-05-27 23:25:00|2280.2|2279.9|2281.3|2281|2281.4|2281.1|2280.1|2279.8|27
1622158200000|2021-05-27 23:30:00|2281.4|2281.1|2284.8|2284.5|2285.3|2285|2281.4|2281.1|652
1622158500000|2021-05-27 23:35:00|2284.7|2284.4|2285.9|2285.6|2288.1|2287.8|2284.4|2284.1|623
1622158800000|2021-05-27 23:40:00|2286.2|2285.9|2285|2284.7|2286.3|2286|2284.8|2284.5|256
1622159100000|2021-05-27 23:45:00|2285.1|2284.8|2285.5|2285.2|2285.9|2285.6|2284.7|2284.4|87
1622159400000|2021-05-27 23:50:00|2285.4|2285.1|2285.4|2285.1|2285.6|2285.3|2284.9|2284.6|28
1622159700000|2021-05-27 23:55:00|2285.3|2285|2284.6|2284.3|2285.4|2285.1|2284.3|2284|75
1622160000000|2021-05-28 00:00:00|2284.7|2284.4|2283.7|2283.4|2285.8|2285.5|2283.6|2283.3|172
1622160300000|2021-05-28 00:05:00|2283.8|2283.5|2284.2|2283.9|2284.4|2284.1|2283.3|2283|65
1622160600000|2021-05-28 00:10:00|2284.3|2284|2285.4|2285.1|2285.9|2285.6|2284.3|2284|51
1622160900000|2021-05-28 00:15:00|2285.6|2285.3|2284.7|2284.4|2285.8|2285.5|2283.9|2283.6|136
1622161200000|2021-05-28 00:20:00|2284.6|2284.3|2284.9|2284.6|2285.8|2285.5|2284.5|2284.2|68
1622161500000|2021-05-28 00:25:00|2285|2284.7|2285.1|2284.8|2285.5|2285.2|2284.8|2284.5|51
1622161800000|2021-05-28 00:30:00|2285|2284.7|2285.4|2285.1|2285.4|2285.1|2284.8|2284.5|26
1622162100000|2021-05-28 00:35:00|2285.3|2285|2284.8|2284.5|2285.3|2285|2284.5|2284.2|26
1622162400000|2021-05-28 00:40:00|2284.9|2284.6|2284.4|2284.1|2285.2|2284.9|2284.3|2284|11
1622162700000|2021-05-28 00:45:00|2284.5|2284.2|2284.1|2283.8|2284.8|2284.5|2283.9|2283.6|58
1622163000000|2021-05-28 00:50:00|2284.2|2283.9|2283.5|2283.2|2284.3|2284|2283.5|2283.2|27
1622163300000|2021-05-28 00:55:00|2283.6|2283.3|2283.3|2283|2283.7|2283.4|2283.2|2282.9|11
1622163600000|2021-05-28 01:00:00|2283.1|2282.8|2283.4|2283.1|2283.8|2283.5|2282.8|2282.5|46
1622163900000|2021-05-28 01:05:00|2283.3|2283|2283.2|2282.9|2283.6|2283.3|2283|2282.7|23
1622164200000|2021-05-28 01:10:00|2283.3|2283|2282.7|2282.4|2283.4|2283.1|2282.5|2282.2|15
1622164500000|2021-05-28 01:15:00|2282.6|2282.3|2282.8|2282.5|2283.1|2282.8|2282.5|2282.2|32
1622164800000|2021-05-28 01:20:00|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.4|2282.1|20
1622165100000|2021-05-28 01:25:00|2282.6|2282.3|2283.6|2283.3|2283.9|2283.6|2282.6|2282.3|33
1622165400000|2021-05-28 01:30:00|2283.5|2283.2|2283.7|2283.4|2284.3|2284|2283.2|2282.9|47
1622165700000|2021-05-28 01:35:00|2283.6|2283.3|2283.4|2283.1|2283.8|2283.5|2283.1|2282.8|45
1622166000000|2021-05-28 01:40:00|2283.5|2283.2|2283.6|2283.3|2283.9|2283.6|2283.4|2283.1|8
1622166300000|2021-05-28 01:45:00|2283.5|2283.2|2283.4|2283.1|2284.1|2283.8|2283.3|2283|55
1622166600000|2021-05-28 01:50:00|2283.5|2283.2|2283.2|2282.9|2283.5|2283.2|2283.1|2282.8|68
1622166900000|2021-05-28 01:55:00|2283.3|2283|2282.7|2282.4|2283.3|2283|2282.3|2282|33
1622167200000|2021-05-28 02:00:00|2282.8|2282.5|2282.6|2282.3|2283.1|2282.8|2282.5|2282.2|27
1622167500000|2021-05-28 02:05:00|2282.7|2282.4|2282.7|2282.4|2283|2282.7|2282.6|2282.3|37
1622167800000|2021-05-28 02:10:00|2282.6|2282.3|2282.6|2282.3|2283|2282.7|2282.6|2282.3|13
1622168100000|2021-05-28 02:15:00|2282.7|2282.4|2282.6|2282.3|2283|2282.7|2282.6|2282.3|20
1622168400000|2021-05-28 02:20:00|2282.5|2282.2|2282|2281.7|2282.9|2282.6|2282|2281.7|60
1622168700000|2021-05-28 02:25:00|2282.1|2281.8|2281.5|2281.2|2282.5|2282.2|2281.4|2281.1|55
1622169000000|2021-05-28 02:30:00|2281.6|2281.3|2282.1|2281.8|2282.4|2282.1|2281.3|2281|27
1622169300000|2021-05-28 02:35:00|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2281.9|2281.6|12
1622169600000|2021-05-28 02:40:00|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.1|2281.8|13
1622169900000|2021-05-28 02:45:00|2282.2|2281.9|2282.2|2281.9|2282.4|2282.1|2282.1|2281.8|12
1622170200000|2021-05-28 02:50:00|2282.3|2282|2282.2|2281.9|2282.5|2282.2|2281.7|2281.4|18
1622170500000|2021-05-28 02:55:00|2282.1|2281.8|2282.3|2282|2282.4|2282.1|2281.8|2281.5|11
1622170800000|2021-05-28 03:00:00|2282.4|2282.1|2282.7|2282.4|2283.3|2283|2282.4|2282.1|20
1622171100000|2021-05-28 03:05:00|2282.6|2282.3|2283|2282.7|2283.4|2283.1|2282.6|2282.3|46
1622171400000|2021-05-28 03:10:00|2283.1|2282.8|2283|2282.7|2283.3|2283|2282.7|2282.4|59
1622171700000|2021-05-28 03:15:00|2283.1|2282.8|2282.8|2282.5|2283.1|2282.8|2282.6|2282.3|8
1622172000000|2021-05-28 03:20:00|2282.9|2282.6|2283.1|2282.8|2283.4|2283.1|2282.7|2282.4|32
1622172300000|2021-05-28 03:25:00|2283.2|2282.9|2282.7|2282.4|2283.2|2282.9|2282.7|2282.4|5
1622172600000|2021-05-28 03:30:00|2282.6|2282.3|2282.8|2282.5|2283|2282.7|2282.5|2282.2|7
1622172900000|2021-05-28 03:35:00|2282.7|2282.4|2282.9|2282.6|2283|2282.7|2282.4|2282.1|1
1622173200000|2021-05-28 03:40:00|2282.8|2282.5|2282.3|2282|2282.8|2282.5|2282.2|2281.9|19
1622173500000|2021-05-28 03:45:00|2282.4|2282.1|2283|2282.7|2283.1|2282.8|2282.3|2282|18
1622173800000|2021-05-28 03:50:00|2282.9|2282.6|2283.1|2282.8|2283.4|2283.1|2282.9|2282.6|18
1622174100000|2021-05-28 03:55:00|2283.2|2282.9|2283.1|2282.8|2283.3|2283|2283|2282.7|10
1622174400000|2021-05-28 04:00:00|2283|2282.7|2282.5|2282.2|2283.1|2282.8|2282.5|2282.2|15
1622174700000|2021-05-28 04:05:00|2282.7|2282.4|2282.6|2282.3|2282.8|2282.5|2282.3|2282|26
1622175000000|2021-05-28 04:10:00|2282.7|2282.4|2282.1|2281.8|2282.8|2282.5|2281.9|2281.6|20
1622175300000|2021-05-28 04:15:00|2282.2|2281.9|2282.1|2281.8|2282.5|2282.2|2282.1|2281.8|16
1622175600000|2021-05-28 04:20:00|2282.2|2281.9|2282.4|2282.1|2282.5|2282.2|2282.2|2281.9|28
1622175900000|2021-05-28 04:25:00|2282.3|2282|2281.8|2281.5|2282.4|2282.1|2281.7|2281.4|18
1622176200000|2021-05-28 04:30:00|2281.9|2281.6|2282.3|2282|2282.6|2282.3|2281.9|2281.6|31
1622176500000|2021-05-28 04:35:00|2282.2|2281.9|2282|2281.7|2282.3|2282|2282|2281.7|12
1622176800000|2021-05-28 04:40:00|2282.1|2281.8|2282.2|2281.9|2282.3|2282|2282|2281.7|22
1622177100000|2021-05-28 04:45:00|2282.3|2282|2282.1|2281.8|2282.4|2282.1|2282.1|2281.8|17
1622177400000|2021-05-28 04:50:00|2282.2|2281.9|2282.5|2282.2|2282.6|2282.3|2282|2281.7|57
1622177700000|2021-05-28 04:55:00|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.3|2282|12
1622178000000|2021-05-28 05:00:00|2282.6|2282.3|2282.8|2282.5|2283|2282.7|2282.5|2282.2|28
1622178300000|2021-05-28 05:05:00|2282.7|2282.4|2283.2|2282.9|2283.4|2283.1|2282.6|2282.3|51
1622178600000|2021-05-28 05:10:00|2283.3|2283|2282.6|2282.3|2283.4|2283.1|2282.4|2282.1|33
1622178900000|2021-05-28 05:15:00|2282.5|2282.2|2281.7|2281.4|2282.7|2282.4|2281.5|2281.2|21
1622179200000|2021-05-28 05:20:00|2281.8|2281.5|2281.8|2281.5|2282.1|2281.8|2281.5|2281.2|19
1622179500000|2021-05-28 05:25:00|2281.9|2281.6|2281.6|2281.3|2282.1|2281.8|2281.5|2281.2|27
1622179800000|2021-05-28 05:30:00|2281.5|2281.2|2281|2280.7|2281.5|2281.2|2280.8|2280.5|65
1622180100000|2021-05-28 05:35:00|2281.1|2280.8|2281.2|2280.9|2281.3|2281|2280.8|2280.5|33
1622180400000|2021-05-28 05:40:00|2281.3|2281|2281.3|2281|2281.8|2281.5|2281.2|2280.9|20
1622180700000|2021-05-28 05:45:00|2281.4|2281.1|2281.1|2280.8|2281.6|2281.3|2280.3|2280|57
1622181000000|2021-05-28 05:50:00|2281|2280.7|2281.2|2280.9|2281.7|2281.4|2281|2280.7|13
1622181300000|2021-05-28 05:55:00|2281.3|2281|2281.3|2281|2281.6|2281.3|2280.9|2280.6|14
1622181600000|2021-05-28 06:00:00|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2280.5|2280.2|37
1622181900000|2021-05-28 06:05:00|2281.1|2280.8|2280.8|2280.5|2281.2|2280.9|2280.6|2280.3|14
1622182200000|2021-05-28 06:10:00|2280.7|2280.4|2280.4|2280.1|2281|2280.7|2280.1|2279.8|57
1622182500000|2021-05-28 06:15:00|2280.5|2280.2|2280|2279.7|2280.8|2280.5|2279.5|2279.2|61
1622182800000|2021-05-28 06:20:00|2280.1|2279.8|2279.9|2279.6|2280.3|2280|2279.5|2279.2|100
1622183100000|2021-05-28 06:25:00|2280|2279.7|2280.8|2280.5|2281.1|2280.8|2279.8|2279.5|61
1622183400000|2021-05-28 06:30:00|2280.7|2280.4|2280.8|2280.5|2281|2280.7|2280.7|2280.4|66
1622183700000|2021-05-28 06:35:00|2280.9|2280.6|2281.1|2280.8|2281.6|2281.3|2280.7|2280.4|31
1622184000000|2021-05-28 06:40:00|2281|2280.7|2281|2280.7|2281.1|2280.8|2280.8|2280.5|34
1622184300000|2021-05-28 06:45:00|2280.9|2280.6|2281.1|2280.8|2281.3|2281|2280.7|2280.4|22
1622184600000|2021-05-28 06:50:00|2281.2|2280.9|2281.1|2280.8|2281.5|2281.2|2281|2280.7|15
1622184900000|2021-05-28 06:55:00|2281|2280.7|2281.3|2281|2282|2281.7|2280.7|2280.4|69
1622185200000|2021-05-28 07:00:00|2281.6|2281.3|2280.7|2280.4|2281.6|2281.3|2280.5|2280.2|162
1622185500000|2021-05-28 07:05:00|2280.6|2280.3|2280.4|2280.1|2281.8|2281.5|2280|2279.7|73
1622185800000|2021-05-28 07:10:00|2280.3|2280|2281.6|2281.3|2281.7|2281.4|2279.7|2279.4|62
1622186100000|2021-05-28 07:15:00|2281.4|2281.1|2281.5|2281.2|2282.3|2282|2280.8|2280.5|73
1622186400000|2021-05-28 07:20:00|2281.6|2281.3|2281.4|2281.1|2281.8|2281.5|2280.5|2280.2|47
1622186700000|2021-05-28 07:25:00|2281.3|2281|2281.1|2280.8|2281.7|2281.4|2280.3|2280|63
1622187000000|2021-05-28 07:30:00|2281|2280.7|2280.8|2280.5|2281.2|2280.9|2280.1|2279.8|63
1622187300000|2021-05-28 07:35:00|2280.7|2280.4|2280.5|2280.2|2281.2|2280.9|2280.3|2280|42
1622187600000|2021-05-28 07:40:00|2280.4|2280.1|2281.3|2281|2281.5|2281.2|2280.4|2280.1|68
1622187900000|2021-05-28 07:45:00|2281.5|2281.2|2280.8|2280.5|2281.8|2281.5|2280.6|2280.3|38
1622188200000|2021-05-28 07:50:00|2280.7|2280.4|2281|2280.7|2281.2|2280.9|2280.3|2280|22
1622188500000|2021-05-28 07:55:00|2280.9|2280.6|2281.3|2281|2281.6|2281.3|2280.4|2280.1|39
1622188800000|2021-05-28 08:00:00|2281.4|2281.1|2282.3|2282|2282.7|2282.4|2281.4|2281.1|65
1622189100000|2021-05-28 08:05:00|2282.2|2281.9|2282.4|2282.1|2283|2282.7|2281.6|2281.3|105
1622189400000|2021-05-28 08:10:00|2282.5|2282.2|2282.1|2281.8|2282.5|2282.2|2281.4|2281.1|47
1622189700000|2021-05-28 08:15:00|2282|2281.7|2284|2283.7|2284.1|2283.8|2281.6|2281.3|199
1622190000000|2021-05-28 08:20:00|2284.1|2283.8|2283.7|2283.4|2284.3|2284|2283.1|2282.8|161
1622190300000|2021-05-28 08:25:00|2283.8|2283.5|2283.9|2283.6|2284.1|2283.8|2283.1|2282.8|59
1622190600000|2021-05-28 08:30:00|2283.8|2283.5|2284.3|2284|2284.4|2284.1|2283.3|2283|123
1622190900000|2021-05-28 08:35:00|2284.4|2284.1|2285.9|2285.6|2285.9|2285.6|2284.2|2283.9|287
1622191200000|2021-05-28 08:40:00|2285.7|2285.4|2284.7|2284.4|2285.7|2285.4|2284.3|2284|61
1622191500000|2021-05-28 08:45:00|2284.6|2284.3|2285.2|2284.9|2285.5|2285.2|2284.3|2284|43
1622191800000|2021-05-28 08:50:00|2285.1|2284.8|2285.2|2284.9|2285.5|2285.2|2284.7|2284.4|44
1622192100000|2021-05-28 08:55:00|2285.3|2285|2285.4|2285.1|2286|2285.7|2284.8|2284.5|82
1622192400000|2021-05-28 09:00:00|2285.3|2285|2285|2284.7|2285.4|2285.1|2284.6|2284.3|32
1622192700000|2021-05-28 09:05:00|2284.9|2284.6|2284|2283.7|2284.9|2284.6|2283.1|2282.8|74
1622193000000|2021-05-28 09:10:00|2283.9|2283.6|2284.5|2284.2|2284.9|2284.6|2283.7|2283.4|41
1622193300000|2021-05-28 09:15:00|2284.6|2284.3|2285.1|2284.8|2285.5|2285.2|2284.4|2284.1|91
1622193600000|2021-05-28 09:20:00|2285.2|2284.9|2285.3|2285|2285.6|2285.3|2284.9|2284.6|63
1622193900000|2021-05-28 09:25:00|2285.2|2284.9|2284.6|2284.3|2285.4|2285.1|2284.3|2284|36
1622194200000|2021-05-28 09:30:00|2284.5|2284.2|2284|2283.7|2285|2284.7|2284|2283.7|64
1622194500000|2021-05-28 09:35:00|2284.1|2283.8|2285|2284.7|2285.1|2284.8|2283.9|2283.6|46
1622194800000|2021-05-28 09:40:00|2285.1|2284.8|2285|2284.7|2285.2|2284.9|2284.8|2284.5|58
1622195100000|2021-05-28 09:45:00|2285.1|2284.8|2284.4|2284.1|2285.2|2284.9|2284.3|2284|60
1622195400000|2021-05-28 09:50:00|2284.5|2284.2|2284.1|2283.8|2284.5|2284.2|2283.3|2283|146
1622195700000|2021-05-28 09:55:00|2283.9|2283.6|2285.2|2284.9|2285.2|2284.9|2283.8|2283.5|55
1622196000000|2021-05-28 10:00:00|2285.1|2284.8|2285|2284.7|2286.2|2285.9|2285|2284.7|101
1622196300000|2021-05-28 10:05:00|2284.8|2284.5|2283.4|2283.1|2284.9|2284.6|2283.4|2283.1|77
1622196600000|2021-05-28 10:10:00|2283.3|2283|2283.7|2283.4|2283.8|2283.5|2282.9|2282.6|98
1622196900000|2021-05-28 10:15:00|2283.8|2283.5|2283.6|2283.3|2283.9|2283.6|2283.1|2282.8|69
1622197200000|2021-05-28 10:20:00|2283.7|2283.4|2283.7|2283.4|2283.9|2283.6|2283.1|2282.8|47
1622197500000|2021-05-28 10:25:00|2283.8|2283.5|2284.8|2284.5|2284.8|2284.5|2283.4|2283.1|102
1622197800000|2021-05-28 10:30:00|2284.7|2284.4|2284.8|2284.5|2285.2|2284.9|2284.1|2283.8|24
1622198100000|2021-05-28 10:35:00|2284.7|2284.4|2285.5|2285.2|2285.6|2285.3|2284.4|2284.1|40
1622198400000|2021-05-28 10:40:00|2285.4|2285.1|2285.1|2284.8|2285.5|2285.2|2284.4|2284.1|72
1622198700000|2021-05-28 10:45:00|2285.3|2285|2284.1|2283.8|2285.4|2285.1|2284|2283.7|53
1622199000000|2021-05-28 10:50:00|2284|2283.7|2285.1|2284.8|2285.2|2284.9|2283.9|2283.6|188
1622199300000|2021-05-28 10:55:00|2285.2|2284.9|2284.5|2284.2|2285.3|2285|2284.4|2284.1|132
1622199600000|2021-05-28 11:00:00|2284.4|2284.1|2286|2285.7|2286.1|2285.8|2284.1|2283.8|143
1622199900000|2021-05-28 11:05:00|2285.9|2285.6|2285.3|2285|2285.9|2285.6|2284.8|2284.5|84
1622200200000|2021-05-28 11:10:00|2285.4|2285.1|2285.2|2284.9|2285.6|2285.3|2284.9|2284.6|53
1622200500000|2021-05-28 11:15:00|2285.1|2284.8|2285.7|2285.4|2285.9|2285.6|2284.7|2284.4|59
1622200800000|2021-05-28 11:20:00|2285.6|2285.3|2285.3|2285|2285.6|2285.3|2285|2284.7|107
1622201100000|2021-05-28 11:25:00|2285.4|2285.1|2285.2|2284.9|2285.6|2285.3|2285.1|2284.8|146
1622201400000|2021-05-28 11:30:00|2285.3|2285|2285|2284.7|2285.3|2285|2284.7|2284.4|99
1622201700000|2021-05-28 11:35:00|2284.9|2284.6|2284.6|2284.3|2285.1|2284.8|2284.4|2284.1|93
1622202000000|2021-05-28 11:40:00|2284.8|2284.5|2285|2284.7|2285.4|2285.1|2284.8|2284.5|101
1622202300000|2021-05-28 11:45:00|2285.1|2284.8|2285|2284.7|2285.6|2285.3|2284.9|2284.6|56
1622202600000|2021-05-28 11:50:00|2284.9|2284.6|2285|2284.7|2285.2|2284.9|2284.4|2284.1|86
1622202900000|2021-05-28 11:55:00|2285.1|2284.8|2284|2283.7|2285.1|2284.8|2283.8|2283.5|90
1622203200000|2021-05-28 12:00:00|2283.9|2283.6|2283.4|2283.1|2283.9|2283.6|2283.2|2282.9|138
1622203500000|2021-05-28 12:05:00|2283.5|2283.2|2283.9|2283.6|2284.1|2283.8|2283.3|2283|145
1622203800000|2021-05-28 12:10:00|2284|2283.7|2282.9|2282.6|2284.1|2283.8|2282.5|2282.2|146
1622204100000|2021-05-28 12:15:00|2283|2282.7|2282.2|2281.9|2283.6|2283.3|2282.1|2281.8|120
1622204400000|2021-05-28 12:20:00|2282.3|2282|2282.8|2282.5|2283.7|2283.4|2282.3|2282|199
1622204700000|2021-05-28 12:25:00|2282.9|2282.6|2283|2282.7|2283|2282.7|2281.6|2281.3|166
1622205000000|2021-05-28 12:30:00|2282.9|2282.6|2282.4|2282.1|2283.9|2283.6|2281.9|2281.6|362
1622205300000|2021-05-28 12:35:00|2282.3|2282|2283.3|2283|2283.3|2283|2282.1|2281.8|133
1622205600000|2021-05-28 12:40:00|2283.2|2282.9|2284|2283.7|2284.1|2283.8|2283.1|2282.8|96
1622205900000|2021-05-28 12:45:00|2284.1|2283.8|2283.2|2282.9|2284.2|2283.9|2282.9|2282.6|339
1622206200000|2021-05-28 12:50:00|2283.3|2283|2282.7|2282.4|2283.8|2283.5|2282.3|2282|228
1622206500000|2021-05-28 12:55:00|2282.8|2282.5|2282.6|2282.3|2283.3|2283|2282.1|2281.8|205
1622206800000|2021-05-28 13:00:00|2282.7|2282.4|2283.1|2282.8|2283.4|2283.1|2282.7|2282.4|110
1622207100000|2021-05-28 13:05:00|2283|2282.7|2283.4|2283.1|2283.5|2283.2|2282.6|2282.3|120
1622207400000|2021-05-28 13:10:00|2283.5|2283.2|2283|2282.7|2283.5|2283.2|2282.8|2282.5|220
1622207700000|2021-05-28 13:15:00|2283.1|2282.8|2284.1|2283.8|2284.2|2283.9|2282.5|2282.2|861
1622208000000|2021-05-28 13:20:00|2284|2283.7|2285.1|2284.8|2285.1|2284.8|2283.6|2283.3|232
1622208300000|2021-05-28 13:25:00|2285.2|2284.9|2285.6|2285.3|2286.7|2286.4|2284.7|2284.4|816
1622208600000|2021-05-28 13:30:00|2285.1|2284.8|2285.9|2285.6|2286.1|2285.8|2279.6|2279.3|5825
1622208900000|2021-05-28 13:35:00|2286.2|2285.9|2279.6|2279.3|2286.2|2285.9|2277.7|2277.4|3951
1622209200000|2021-05-28 13:40:00|2279.7|2279.4|2277|2276.7|2280|2279.7|2275.9|2275.6|3072
1622209500000|2021-05-28 13:45:00|2277.1|2276.8|2276.5|2276.2|2278.2|2277.9|2273.6|2273.3|3298
1622209800000|2021-05-28 13:50:00|2276.4|2276.1|2280.4|2280.1|2280.6|2280.3|2276|2275.7|2855
1622210100000|2021-05-28 13:55:00|2280.5|2280.2|2279.8|2279.5|2281.3|2281|2277.7|2277.4|1991
1622210400000|2021-05-28 14:00:00|2279.9|2279.6|2277.2|2276.9|2280.6|2280.3|2275.5|2275.2|2843
1622210700000|2021-05-28 14:05:00|2277.3|2277|2273.4|2273.1|2278.3|2278|2272.1|2271.8|2901
1622211000000|2021-05-28 14:10:00|2273.5|2273.2|2272.8|2272.5|2274.2|2273.9|2270.7|2270.4|2932
1622211300000|2021-05-28 14:15:00|2272.6|2272.3|2269|2268.7|2274.9|2274.6|2268.6|2268.3|2783
1622211600000|2021-05-28 14:20:00|2268.9|2268.6|2269.4|2269.1|2272.5|2272.2|2268.8|2268.5|2051
1622211900000|2021-05-28 14:25:00|2269.3|2269|2266|2265.7|2269.5|2269.2|2265.9|2265.6|2455
1622212200000|2021-05-28 14:30:00|2266.1|2265.8|2269.9|2269.6|2270|2269.7|2265.9|2265.6|1932
1622212500000|2021-05-28 14:35:00|2270|2269.7|2267.2|2266.9|2270|2269.7|2266.7|2266.4|1407
1622212800000|2021-05-28 14:40:00|2267.3|2267|2269.3|2269|2269.7|2269.4|2267|2266.7|1344
1622213100000|2021-05-28 14:45:00|2269.2|2268.9|2267.7|2267.4|2269.7|2269.4|2266.2|2265.9|1201
1622213400000|2021-05-28 14:50:00|2267.6|2267.3|2270.4|2270.1|2270.8|2270.5|2267.1|2266.8|1302
1622213700000|2021-05-28 14:55:00|2270.5|2270.2|2270.2|2269.9|2271.6|2271.3|2269.5|2269.2|1309
1622214000000|2021-05-28 15:00:00|2270.3|2270|2273.9|2273.6|2273.9|2273.6|2270.1|2269.8|1558
1622214300000|2021-05-28 15:05:00|2273.8|2273.5|2273.3|2273|2274.7|2274.4|2273.1|2272.8|819
1622214600000|2021-05-28 15:10:00|2273.2|2272.9|2272.7|2272.4|2274.7|2274.4|2272|2271.7|1040
1622214900000|2021-05-28 15:15:00|2272.6|2272.3|2275|2274.7|2275.2|2274.9|2272.1|2271.8|902
1622215200000|2021-05-28 15:20:00|2274.9|2274.6|2274.4|2274.1|2275.2|2274.9|2273.9|2273.6|639
1622215500000|2021-05-28 15:25:00|2274.5|2274.2|2271.1|2270.8|2274.5|2274.2|2270.8|2270.5|1034
1622215800000|2021-05-28 15:30:00|2271.3|2271|2271.1|2270.8|2272.5|2272.2|2270.3|2270|1078
1622216100000|2021-05-28 15:35:00|2271|2270.7|2272.4|2272.1|2273.8|2273.5|2271|2270.7|1229
1622216400000|2021-05-28 15:40:00|2272.3|2272|2272.4|2272.1|2272.8|2272.5|2271.4|2271.1|1831
1622216700000|2021-05-28 15:45:00|2271.9|2271.6|2273.7|2273.4|2274.3|2274|2271.9|2271.6|1319
1622217000000|2021-05-28 15:50:00|2273.8|2273.5|2274.7|2274.4|2274.9|2274.6|2273.6|2273.3|1010
1622217300000|2021-05-28 15:55:00|2274.8|2274.5|2273.5|2273.2|2275.4|2275.1|2272.9|2272.6|1320
1622217600000|2021-05-28 16:00:00|2273.4|2273.1|2272.4|2272.1|2273.6|2273.3|2271.6|2271.3|785
1622217900000|2021-05-28 16:05:00|2272.3|2272|2269.3|2269|2272.7|2272.4|2269|2268.7|1015
1622218200000|2021-05-28 16:10:00|2269.2|2268.9|2271|2270.7|2272|2271.7|2269|2268.7|764
1622218500000|2021-05-28 16:15:00|2271.2|2270.9|2272.4|2272.1|2272.4|2272.1|2270.7|2270.4|560
1622218800000|2021-05-28 16:20:00|2272.5|2272.2|2271.3|2271|2273.2|2272.9|2271.1|2270.8|883
1622219100000|2021-05-28 16:25:00|2271.2|2270.9|2273.5|2273.2|2274.3|2274|2271|2270.7|1220
1622219400000|2021-05-28 16:30:00|2273.4|2273.1|2273.5|2273.2|2274.5|2274.2|2273.3|2273|647
1622219700000|2021-05-28 16:35:00|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2272.3|2272|729
1622220000000|2021-05-28 16:40:00|2273.5|2273.2|2273.7|2273.4|2273.9|2273.6|2272.9|2272.6|612
1622220300000|2021-05-28 16:45:00|2273.6|2273.3|2273.6|2273.3|2276|2275.7|2272.5|2272.2|2128
1622220600000|2021-05-28 16:50:00|2273.5|2273.2|2275|2274.7|2275.1|2274.8|2273.2|2272.9|630
1622220900000|2021-05-28 16:55:00|2274.9|2274.6|2273.7|2273.4|2275.1|2274.8|2273.6|2273.3|738
1622221200000|2021-05-28 17:00:00|2273.9|2273.6|2276.1|2275.8|2276.5|2276.2|2273.8|2273.5|753
1622221500000|2021-05-28 17:05:00|2276|2275.7|2277|2276.7|2277.1|2276.8|2275.5|2275.2|764
1622221800000|2021-05-28 17:10:00|2277.1|2276.8|2277|2276.7|2278.3|2278|2276.4|2276.1|1231
1622222100000|2021-05-28 17:15:00|2277.1|2276.8|2277.6|2277.3|2277.7|2277.4|2276.3|2276|851
1622222400000|2021-05-28 17:20:00|2277.5|2277.2|2277.4|2277.1|2277.8|2277.5|2275.8|2275.5|827
1622222700000|2021-05-28 17:25:00|2277.3|2277|2276|2275.7|2277.3|2277|2275.8|2275.5|686
1622223000000|2021-05-28 17:30:00|2276.1|2275.8|2276.3|2276|2277.3|2277|2275.7|2275.4|792
1622223300000|2021-05-28 17:35:00|2276.2|2275.9|2275.3|2275|2276.7|2276.4|2274.9|2274.6|714
1622223600000|2021-05-28 17:40:00|2275.2|2274.9|2275.5|2275.2|2275.6|2275.3|2274|2273.7|556
1622223900000|2021-05-28 17:45:00|2275.6|2275.3|2277|2276.7|2277.1|2276.8|2275.1|2274.8|907
1622224200000|2021-05-28 17:50:00|2276.9|2276.6|2275.7|2275.4|2277.3|2277|2275.3|2275|526
1622224500000|2021-05-28 17:55:00|2275.6|2275.3|2274.6|2274.3|2275.7|2275.4|2274.2|2273.9|1196
1622224800000|2021-05-28 18:00:00|2274.7|2274.4|2275.4|2275.1|2276|2275.7|2274.7|2274.4|685
1622225100000|2021-05-28 18:05:00|2275.3|2275|2273.3|2273|2275.4|2275.1|2272.7|2272.4|916
1622225400000|2021-05-28 18:10:00|2273.2|2272.9|2271.8|2271.5|2273.4|2273.1|2270.7|2270.4|902
1622225700000|2021-05-28 18:15:00|2271.7|2271.4|2272.9|2272.6|2273.8|2273.5|2271.4|2271.1|588
1622226000000|2021-05-28 18:20:00|2272.7|2272.4|2272.9|2272.6|2273.7|2273.4|2272.5|2272.2|513
1622226300000|2021-05-28 18:25:00|2273|2272.7|2273.9|2273.6|2274|2273.7|2272.2|2271.9|660
1622226600000|2021-05-28 18:30:00|2273.8|2273.5|2273.3|2273|2273.9|2273.6|2272.2|2271.9|578
1622226900000|2021-05-28 18:35:00|2273.2|2272.9|2272.6|2272.3|2273.3|2273|2272.5|2272.2|510
1622227200000|2021-05-28 18:40:00|2272.7|2272.4|2273.7|2273.4|2274.2|2273.9|2272.5|2272.2|469
1622227500000|2021-05-28 18:45:00|2273.8|2273.5|2271.8|2271.5|2274|2273.7|2271.8|2271.5|822
1622227800000|2021-05-28 18:50:00|2271.7|2271.4|2272.8|2272.5|2272.8|2272.5|2271.3|2271|675
1622228100000|2021-05-28 18:55:00|2272.9|2272.6|2270|2269.7|2273|2272.7|2269.8|2269.5|1461
1622228400000|2021-05-28 19:00:00|2269.9|2269.6|2272.1|2271.8|2272.6|2272.3|2269.9|2269.6|1062
1622228700000|2021-05-28 19:05:00|2272|2271.7|2272.6|2272.3|2272.8|2272.5|2271.2|2270.9|818
1622229000000|2021-05-28 19:10:00|2272.7|2272.4|2270.5|2270.2|2272.8|2272.5|2269|2268.7|1155
1622229300000|2021-05-28 19:15:00|2270.6|2270.3|2270.2|2269.9|2271.5|2271.2|2269.6|2269.3|631
1622229600000|2021-05-28 19:20:00|2269.8|2269.5|2270.6|2270.3|2271|2270.7|2269.8|2269.5|649
1622229900000|2021-05-28 19:25:00|2270.5|2270.2|2270.1|2269.8|2270.9|2270.6|2269.3|2269|821
1622230200000|2021-05-28 19:30:00|2270.2|2269.9|2269.4|2269.1|2271.1|2270.8|2269|2268.7|1299
1622230500000|2021-05-28 19:35:00|2269.3|2269|2270.4|2270.1|2271.1|2270.8|2268.1|2267.8|1486
1622230800000|2021-05-28 19:40:00|2270.3|2270|2266.3|2266|2270.4|2270.1|2266.1|2265.8|1877
1622231100000|2021-05-28 19:45:00|2266.4|2266.1|2268.8|2268.5|2269.2|2268.9|2266.4|2266.1|1798
1622231400000|2021-05-28 19:50:00|2268.7|2268.4|2269.5|2269.2|2270.4|2270.1|2268|2267.7|2415
1622231700000|2021-05-28 19:55:00|2269.3|2269|2271.1|2270.8|2271.4|2271.1|2267.9|2267.6|10609
1622232000000|2021-05-28 20:00:00|2270.7|2270.4|2268.8|2268.5|2271.9|2271.6|2268.8|2268.5|3376
1622232300000|2021-05-28 20:05:00|2268.9|2268.6|2268.8|2268.5|2269.6|2269.3|2268.8|2268.5|1107
1622232600000|2021-05-28 20:10:00|2268.9|2268.6|2270|2269.2|2270.1|2269.4|2268.7|2268.4|736
1622232900000|2021-05-28 20:15:00|2269.9|2269.1|2270|2269.2|2270.2|2269.4|2269.9|2269.1|3
1622233200000|2021-05-28 20:20:00|2269.9|2269.1|2270.1|2269.3|2270.3|2269.5|2269.9|2269.1|0
1622233500000|2021-05-28 20:25:00|2270.2|2269.4|2270.1|2269.3|2270.3|2269.5|2270.1|2269.3|0
1622233800000|2021-05-28 20:30:00|2270.2|2269.4|2269|2268.7|2270.2|2269.9|2268.9|2268.6|142
1622234100000|2021-05-28 20:35:00|2269.1|2268.8|2269.3|2269|2269.9|2269.6|2268.8|2268.5|152
1622234400000|2021-05-28 20:40:00|2269.4|2269.1|2269.4|2269.1|2270|2269.7|2268.9|2268.6|49
1622234700000|2021-05-28 20:45:00|2269.5|2269.2|2270.5|2270.2|2270.6|2270.3|2269.4|2269.1|79
1622235000000|2021-05-28 20:50:00|2270.1|2269.8|2270.4|2270.1|2270.9|2270.6|2270|2269.7|118
1622235300000|2021-05-28 20:55:00|2270.5|2270.2|2270.2|2269.4|2270.7|2270.4|2270|2269.3|114
1622412000000|2021-05-30 22:00:00|2272|2271.7|2271.6|2271.3|2272.5|2272.2|2270.2|2269.9|163
1622412300000|2021-05-30 22:05:00|2271.4|2271.1|2271.7|2271.4|2271.9|2271.6|2271.3|2271|34
1622412600000|2021-05-30 22:10:00|2271.8|2271.5|2271.3|2271|2272.5|2272.2|2271.1|2270.8|54
1622412900000|2021-05-30 22:15:00|2271.4|2271.1|2271.8|2271.5|2271.8|2271.5|2271.2|2270.9|8
1622413200000|2021-05-30 22:20:00|2272|2271.7|2272.6|2272.3|2272.6|2272.3|2272|2271.7|17
1622413500000|2021-05-30 22:25:00|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2271.8|2271.5|22
1622413800000|2021-05-30 22:30:00|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.4|2272.1|12
1622414100000|2021-05-30 22:35:00|2272.9|2272.6|2272.3|2272|2273.1|2272.8|2272.3|2272|19
1622414400000|2021-05-30 22:40:00|2272.5|2272.2|2272.5|2272.2|2272.9|2272.6|2272.4|2272.1|7
1622414700000|2021-05-30 22:45:00|2272.6|2272.3|2273.1|2272.8|2273.6|2273.3|2272.5|2272.2|27
1622415000000|2021-05-30 22:50:00|2273|2272.7|2272.9|2272.6|2273.3|2273|2272.8|2272.5|10
1622415300000|2021-05-30 22:55:00|2272.8|2272.5|2272.9|2272.6|2273|2272.7|2272.5|2272.2|8
1622415600000|2021-05-30 23:00:00|2273|2272.7|2273.2|2272.9|2273.3|2273|2272.6|2272.3|21
1622415900000|2021-05-30 23:05:00|2273.1|2272.8|2273.1|2272.8|2273.4|2273.1|2272.9|2272.6|18
1622416200000|2021-05-30 23:10:00|2273|2272.7|2272.7|2272.4|2273|2272.7|2272.6|2272.3|11
1622416500000|2021-05-30 23:15:00|2272.6|2272.3|2273.1|2272.8|2273.4|2273.1|2272.6|2272.3|24
1622416800000|2021-05-30 23:20:00|2273.2|2272.9|2273.3|2273|2273.5|2273.2|2273|2272.7|10
1622417100000|2021-05-30 23:25:00|2273.2|2272.9|2273.4|2273.1|2273.7|2273.4|2273.1|2272.8|27
1622417400000|2021-05-30 23:30:00|2273.5|2273.2|2273.7|2273.4|2274.1|2273.8|2273.5|2273.2|35
1622417700000|2021-05-30 23:35:00|2273.6|2273.3|2273.5|2273.2|2274|2273.7|2273.5|2273.2|9
1622418000000|2021-05-30 23:40:00|2273.6|2273.3|2272|2271.7|2273.6|2273.3|2271.9|2271.6|55
1622418300000|2021-05-30 23:45:00|2271.9|2271.6|2272.3|2272|2272.5|2272.2|2271.2|2270.9|63
1622418600000|2021-05-30 23:50:00|2272.1|2271.8|2272.5|2272.2|2272.9|2272.6|2271.7|2271.4|31
1622418900000|2021-05-30 23:55:00|2272.4|2272.1|2272.3|2272|2273|2272.7|2272.1|2271.8|19
1622419200000|2021-05-31 00:00:00|2272.1|2271.8|2272.9|2272.6|2273|2272.7|2270.6|2270.3|108
1622419500000|2021-05-31 00:05:00|2272.8|2272.5|2273|2272.7|2274|2273.7|2272.6|2272.3|25
1622419800000|2021-05-31 00:10:00|2273.1|2272.8|2272.9|2272.6|2273.2|2272.9|2272.4|2272.1|20
1622420100000|2021-05-31 00:15:00|2272.8|2272.5|2272.3|2272|2273.8|2273.5|2272.2|2271.9|112
1622420400000|2021-05-31 00:20:00|2272.4|2272.1|2272.3|2272|2272.5|2272.2|2271.6|2271.3|33
1622420700000|2021-05-31 00:25:00|2272.4|2272.1|2272.9|2272.6|2273|2272.7|2272.2|2271.9|8
1622421000000|2021-05-31 00:30:00|2273|2272.7|2273.4|2273.1|2273.8|2273.5|2273|2272.7|20
1622421300000|2021-05-31 00:35:00|2273.5|2273.2|2273.2|2272.9|2273.6|2273.3|2272.6|2272.3|9
1622421600000|2021-05-31 00:40:00|2273.3|2273|2273.6|2273.3|2273.7|2273.4|2272.8|2272.5|30
1622421900000|2021-05-31 00:45:00|2273.5|2273.2|2273.1|2272.8|2273.5|2273.2|2272.7|2272.4|11
1622422200000|2021-05-31 00:50:00|2273|2272.7|2272.9|2272.6|2273.3|2273|2272.6|2272.3|9
1622422500000|2021-05-31 00:55:00|2272.7|2272.4|2272.2|2271.9|2273.5|2273.2|2271.9|2271.6|148
1622422800000|2021-05-31 01:00:00|2272.3|2272|2272.6|2272.3|2273.5|2273.2|2272.3|2272|47
1622423100000|2021-05-31 01:05:00|2272.7|2272.4|2272.7|2272.4|2273|2272.7|2272.3|2272|7
1622423400000|2021-05-31 01:10:00|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.2|2271.9|20
1622423700000|2021-05-31 01:15:00|2272.5|2272.2|2272.3|2272|2272.7|2272.4|2271.6|2271.3|41
1622424000000|2021-05-31 01:20:00|2272.2|2271.9|2271.7|2271.4|2272.3|2272|2271.4|2271.1|9
1622424300000|2021-05-31 01:25:00|2271.6|2271.3|2271.6|2271.3|2272.1|2271.8|2271.4|2271.1|6
1622424600000|2021-05-31 01:30:00|2271.7|2271.4|2270.1|2269.8|2271.8|2271.5|2270|2269.7|65
1622424900000|2021-05-31 01:35:00|2270.2|2269.9|2270.5|2270.2|2270.7|2270.4|2269.8|2269.5|38
1622425200000|2021-05-31 01:40:00|2270.4|2270.1|2270.9|2270.6|2271|2270.7|2270.1|2269.8|22
1622425500000|2021-05-31 01:45:00|2270.8|2270.5|2271.4|2271.1|2271.5|2271.2|2270.2|2269.9|31
1622425800000|2021-05-31 01:50:00|2271.3|2271|2271.8|2271.5|2271.8|2271.5|2270.8|2270.5|14
1622426100000|2021-05-31 01:55:00|2271.7|2271.4|2271.5|2271.2|2271.8|2271.5|2271.2|2270.9|17
1622426400000|2021-05-31 02:00:00|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|20
1622426700000|2021-05-31 02:05:00|2271.6|2271.3|2271.9|2271.6|2272|2271.7|2271.3|2271|42
1622427000000|2021-05-31 02:10:00|2272|2271.7|2271.4|2271.1|2272|2271.7|2270.8|2270.5|78
1622427300000|2021-05-31 02:15:00|2271.5|2271.2|2271.3|2271|2271.6|2271.3|2271|2270.7|17
1622427600000|2021-05-31 02:20:00|2271.4|2271.1|2271.6|2271.3|2272|2271.7|2271.4|2271.1|37
1622427900000|2021-05-31 02:25:00|2271.5|2271.2|2272.2|2271.9|2272.2|2271.9|2271.3|2271|24
1622428200000|2021-05-31 02:30:00|2272.1|2271.8|2271.3|2271|2272.2|2271.9|2271.3|2271|5
1622428500000|2021-05-31 02:35:00|2271.2|2270.9|2270.9|2270.6|2271.3|2271|2270.8|2270.5|4
1622428800000|2021-05-31 02:40:00|2271|2270.7|2271.3|2271|2271.7|2271.4|2270.9|2270.6|14
1622429100000|2021-05-31 02:45:00|2271.4|2271.1|2271.8|2271.5|2271.9|2271.6|2271.2|2270.9|13
1622429400000|2021-05-31 02:50:00|2271.9|2271.6|2271.7|2271.4|2272|2271.7|2271.4|2271.1|8
1622429700000|2021-05-31 02:55:00|2271.6|2271.3|2271.9|2271.6|2271.9|2271.6|2271.4|2271.1|4
1622430000000|2021-05-31 03:00:00|2271.6|2271.3|2271|2270.7|2271.9|2271.6|2271|2270.7|9
1622430300000|2021-05-31 03:05:00|2271.1|2270.8|2271.4|2271.1|2271.5|2271.2|2271.1|2270.8|20
1622430600000|2021-05-31 03:10:00|2271.3|2271|2271.3|2271|2271.6|2271.3|2271.3|2271|7
1622430900000|2021-05-31 03:15:00|2271.4|2271.1|2271.2|2270.9|2271.6|2271.3|2271|2270.7|10
1622431200000|2021-05-31 03:20:00|2271.3|2271|2271.2|2270.9|2271.5|2271.2|2270.9|2270.6|10
1622431500000|2021-05-31 03:25:00|2271.3|2271|2270.8|2270.5|2271.5|2271.2|2270.5|2270.2|18
1622431800000|2021-05-31 03:30:00|2270.7|2270.4|2270.5|2270.2|2271|2270.7|2270.3|2270|18
1622432100000|2021-05-31 03:35:00|2270.4|2270.1|2270.6|2270.3|2270.8|2270.5|2270.3|2270|12
1622432400000|2021-05-31 03:40:00|2270.7|2270.4|2270.7|2270.4|2270.9|2270.6|2270.4|2270.1|15
1622432700000|2021-05-31 03:45:00|2270.6|2270.3|2270.7|2270.4|2270.9|2270.6|2270.4|2270.1|6
1622433000000|2021-05-31 03:50:00|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|2
1622433300000|2021-05-31 03:55:00|2270.8|2270.5|2270.9|2270.6|2271.1|2270.8|2270.7|2270.4|8
1622433600000|2021-05-31 04:00:00|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.4|2270.1|10
1622433900000|2021-05-31 04:05:00|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|3
1622434200000|2021-05-31 04:10:00|2270.7|2270.4|2270.4|2270.1|2270.8|2270.5|2270.4|2270.1|18
1622434500000|2021-05-31 04:15:00|2270.5|2270.2|2270.7|2270.4|2270.8|2270.5|2270.3|2270|30
1622434800000|2021-05-31 04:20:00|2270.6|2270.3|2270.9|2270.6|2271.2|2270.9|2270.6|2270.3|16
1622435100000|2021-05-31 04:25:00|2270.8|2270.5|2270.9|2270.6|2271|2270.7|2270.5|2270.2|13
1622435400000|2021-05-31 04:30:00|2271|2270.7|2270.9|2270.6|2271.2|2270.9|2270.7|2270.4|6
1622435700000|2021-05-31 04:35:00|2271|2270.7|2270.6|2270.3|2271|2270.7|2270.6|2270.3|5
1622436000000|2021-05-31 04:40:00|2270.4|2270.1|2270.5|2270.2|2270.8|2270.5|2270.3|2270|27
1622436300000|2021-05-31 04:45:00|2270.3|2270|2270.3|2270|2270.3|2270|2270|2269.7|7
1622436600000|2021-05-31 04:50:00|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|4
1622436900000|2021-05-31 04:55:00|2270.1|2269.8|2269.5|2269.2|2270.2|2269.9|2268.9|2268.6|130
1622437200000|2021-05-31 05:00:00|2269.4|2269.1|2269.7|2269.4|2269.7|2269.4|2269.2|2268.9|12
1622437500000|2021-05-31 05:05:00|2269.8|2269.5|2269.6|2269.3|2270.1|2269.8|2269.5|2269.2|14
1622437800000|2021-05-31 05:10:00|2269.7|2269.4|2269.7|2269.4|2269.9|2269.6|2269.2|2268.9|15
1622438100000|2021-05-31 05:15:00|2269.8|2269.5|2269.9|2269.6|2270|2269.7|2269.4|2269.1|17
1622438400000|2021-05-31 05:20:00|2269.8|2269.5|2270.1|2269.8|2270.2|2269.9|2269.5|2269.2|6
1622438700000|2021-05-31 05:25:00|2270.2|2269.9|2270.3|2270|2270.5|2270.2|2270.1|2269.8|25
1622439000000|2021-05-31 05:30:00|2270.2|2269.9|2270.3|2270|2270.6|2270.3|2270.1|2269.8|15
1622439300000|2021-05-31 05:35:00|2270.4|2270.1|2270.3|2270|2270.7|2270.4|2270.1|2269.8|10
1622439600000|2021-05-31 05:40:00|2270.2|2269.9|2270.5|2270.2|2270.6|2270.3|2270.1|2269.8|3
1622439900000|2021-05-31 05:45:00|2270.4|2270.1|2270.1|2269.8|2270.8|2270.5|2270.1|2269.8|2
1622440200000|2021-05-31 05:50:00|2270.2|2269.9|2269.5|2269.2|2270.2|2269.9|2269.4|2269.1|39
1622440500000|2021-05-31 05:55:00|2269.6|2269.3|2271.1|2270.8|2271.1|2270.8|2269.3|2269|130
1622440800000|2021-05-31 06:00:00|2271.2|2270.9|2271.5|2271.2|2272|2271.7|2271.1|2270.8|90
1622441100000|2021-05-31 06:05:00|2271.4|2271.1|2272.3|2272|2273.1|2272.8|2271.4|2271.1|116
1622441400000|2021-05-31 06:10:00|2272.4|2272.1|2273.3|2273|2273.6|2273.3|2272|2271.7|57
1622441700000|2021-05-31 06:15:00|2273.2|2272.9|2273.2|2272.9|2273.5|2273.2|2272.9|2272.6|12
1622442000000|2021-05-31 06:20:00|2273.1|2272.8|2272.4|2272.1|2273.2|2272.9|2272.4|2272.1|14
1622442300000|2021-05-31 06:25:00|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.2|2271.9|6
1622442600000|2021-05-31 06:30:00|2272.2|2271.9|2272.5|2272.2|2272.6|2272.3|2272.2|2271.9|13
1622442900000|2021-05-31 06:35:00|2272.4|2272.1|2272.4|2272.1|2272.8|2272.5|2272.4|2272.1|20
1622443200000|2021-05-31 06:40:00|2272.3|2272|2272.3|2272|2272.5|2272.2|2272.1|2271.8|33
1622443500000|2021-05-31 06:45:00|2272.4|2272.1|2273|2272.7|2273|2272.7|2272.2|2271.9|43
1622443800000|2021-05-31 06:50:00|2272.9|2272.6|2273.2|2272.9|2273.3|2273|2272.8|2272.5|39
1622444100000|2021-05-31 06:55:00|2273.1|2272.8|2273.4|2273.1|2273.8|2273.5|2272.9|2272.6|30
1622444400000|2021-05-31 07:00:00|2273.6|2273.3|2273.7|2273.4|2273.8|2273.5|2273.2|2272.9|35
1622444700000|2021-05-31 07:05:00|2273.5|2273.2|2273.4|2273.1|2273.7|2273.4|2272.7|2272.4|16
1622445000000|2021-05-31 07:10:00|2273.5|2273.2|2273.9|2273.6|2274|2273.7|2273|2272.7|39
1622445300000|2021-05-31 07:15:00|2273.8|2273.5|2273.8|2273.5|2274|2273.7|2273.4|2273.1|30
1622445600000|2021-05-31 07:20:00|2273.7|2273.4|2275.4|2275.1|2275.5|2275.2|2273.5|2273.2|135
1622445900000|2021-05-31 07:25:00|2275.3|2275|2274.2|2273.9|2275.6|2275.3|2273.9|2273.6|70
1622446200000|2021-05-31 07:30:00|2274.3|2274|2274.2|2273.9|2274.4|2274.1|2273.6|2273.3|51
1622446500000|2021-05-31 07:35:00|2274.3|2274|2274.1|2273.8|2274.6|2274.3|2273.8|2273.5|16
1622446800000|2021-05-31 07:40:00|2274.2|2273.9|2274.4|2274.1|2274.4|2274.1|2274|2273.7|7
1622447100000|2021-05-31 07:45:00|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274|2273.7|17
1622447400000|2021-05-31 07:50:00|2274.8|2274.5|2274.5|2274.2|2274.9|2274.6|2274.3|2274|19
1622447700000|2021-05-31 07:55:00|2274.4|2274.1|2274.8|2274.5|2275.4|2275.1|2274.3|2274|32
1622448000000|2021-05-31 08:00:00|2274.9|2274.6|2273.8|2273.5|2274.9|2274.6|2273.5|2273.2|54
1622448300000|2021-05-31 08:05:00|2273.7|2273.4|2274.4|2274.1|2274.5|2274.2|2273.6|2273.3|30
1622448600000|2021-05-31 08:10:00|2274.3|2274|2275.7|2275.4|2275.7|2275.4|2274|2273.7|68
1622448900000|2021-05-31 08:15:00|2275.6|2275.3|2276.6|2276.3|2277|2276.7|2275.6|2275.3|124
1622449200000|2021-05-31 08:20:00|2276.5|2276.2|2276|2275.7|2276.8|2276.5|2276|2275.7|46
1622449500000|2021-05-31 08:25:00|2276.1|2275.8|2275.7|2275.4|2276.1|2275.8|2275.5|2275.2|40
1622449800000|2021-05-31 08:30:00|2275.6|2275.3|2275.8|2275.5|2276.1|2275.8|2275.4|2275.1|29
1622450100000|2021-05-31 08:35:00|2275.7|2275.4|2275.1|2274.8|2275.8|2275.5|2275|2274.7|21
1622450400000|2021-05-31 08:40:00|2275|2274.7|2275.3|2275|2275.6|2275.3|2274.8|2274.5|36
1622450700000|2021-05-31 08:45:00|2275.4|2275.1|2273.3|2273|2275.5|2275.2|2273.2|2272.9|63
1622451000000|2021-05-31 08:50:00|2273.4|2273.1|2273.7|2273.4|2273.9|2273.6|2273.2|2272.9|26
1622451300000|2021-05-31 08:55:00|2273.6|2273.3|2272.9|2272.6|2273.8|2273.5|2271.7|2271.4|74
1622451600000|2021-05-31 09:00:00|2273.1|2272.8|2274.2|2273.9|2274.5|2274.2|2272.9|2272.6|57
1622451900000|2021-05-31 09:05:00|2274.3|2274|2275|2274.7|2275.3|2275|2274.1|2273.8|60
1622452200000|2021-05-31 09:10:00|2274.9|2274.6|2274|2273.7|2275.3|2275|2273.9|2273.6|132
1622452500000|2021-05-31 09:15:00|2273.9|2273.6|2274.2|2273.9|2274.3|2274|2273.7|2273.4|34
1622452800000|2021-05-31 09:20:00|2274.3|2274|2274.3|2274|2274.5|2274.2|2273.8|2273.5|10
1622453100000|2021-05-31 09:25:00|2274.4|2274.1|2273.9|2273.6|2274.8|2274.5|2273.9|2273.6|14
1622453400000|2021-05-31 09:30:00|2273.8|2273.5|2274.1|2273.8|2274.2|2273.9|2273.3|2273|81
1622453700000|2021-05-31 09:35:00|2274.2|2273.9|2273.5|2273.2|2274.5|2274.2|2273.4|2273.1|9
1622454000000|2021-05-31 09:40:00|2273.4|2273.1|2273.7|2273.4|2273.9|2273.6|2272.8|2272.5|7
1622454300000|2021-05-31 09:45:00|2273.5|2273.2|2273.1|2272.8|2273.5|2273.2|2272.5|2272.2|9
1622454600000|2021-05-31 09:50:00|2273|2272.7|2271.4|2271.1|2273.2|2272.9|2271.2|2270.9|44
1622454900000|2021-05-31 09:55:00|2271.5|2271.2|2271.6|2271.3|2271.8|2271.5|2269.4|2269.1|178
1622455200000|2021-05-31 10:00:00|2271.7|2271.4|2272.5|2272.2|2272.9|2272.6|2271.6|2271.3|23
1622455500000|2021-05-31 10:05:00|2272.6|2272.3|2271.9|2271.6|2272.6|2272.3|2271.5|2271.2|16
1622455800000|2021-05-31 10:10:00|2272|2271.7|2271.7|2271.4|2272.1|2271.8|2271.4|2271.1|1
1622456100000|2021-05-31 10:15:00|2271.6|2271.3|2271.5|2271.2|2272.5|2272.2|2271.2|2270.9|19
1622456400000|2021-05-31 10:20:00|2271.6|2271.3|2271.6|2271.3|2271.8|2271.5|2271|2270.7|12
1622456700000|2021-05-31 10:25:00|2271.7|2271.4|2270.7|2270.4|2272|2271.7|2270.3|2270|16
1622457000000|2021-05-31 10:30:00|2270.6|2270.3|2270.1|2269.8|2270.8|2270.5|2269.1|2268.8|57
1622457300000|2021-05-31 10:35:00|2270|2269.7|2270.7|2270.4|2270.7|2270.4|2269.8|2269.5|12
1622457600000|2021-05-31 10:40:00|2270.6|2270.3|2272.2|2271.9|2272.4|2272.1|2270.5|2270.2|35
1622457900000|2021-05-31 10:45:00|2272.3|2272|2272|2271.7|2272.6|2272.3|2271.7|2271.4|15
1622458200000|2021-05-31 10:50:00|2271.9|2271.6|2271.1|2270.8|2272|2271.7|2271.1|2270.8|3
1622458500000|2021-05-31 10:55:00|2271.2|2270.9|2271.8|2271.5|2272.1|2271.8|2271.1|2270.8|7
1622458800000|2021-05-31 11:00:00|2272|2271.7|2271.7|2271.4|2272.6|2272.3|2271.6|2271.3|17
1622459100000|2021-05-31 11:05:00|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.1|2270.8|13
1622459400000|2021-05-31 11:10:00|2271.5|2271.2|2271.2|2270.9|2271.7|2271.4|2271.1|2270.8|18
1622459700000|2021-05-31 11:15:00|2271.3|2271|2272|2271.7|2272.2|2271.9|2271.2|2270.9|8
1622460000000|2021-05-31 11:20:00|2272.1|2271.8|2272.3|2272|2272.3|2272|2271.9|2271.6|3
1622460300000|2021-05-31 11:25:00|2272.2|2271.9|2272.2|2271.9|2272.4|2272.1|2272.1|2271.8|0
1622460600000|2021-05-31 11:30:00|2272.3|2272|2271.7|2271.4|2272.3|2272|2271.7|2271.4|1
1622460900000|2021-05-31 11:35:00|2271.8|2271.5|2272.1|2271.8|2272.1|2271.8|2271.4|2271.1|4
1622461200000|2021-05-31 11:40:00|2272.2|2271.9|2272.2|2271.9|2272.5|2272.2|2272.1|2271.8|14
1622461500000|2021-05-31 11:45:00|2272.3|2272|2271.9|2271.6|2272.4|2272.1|2271.8|2271.5|1
1622461800000|2021-05-31 11:50:00|2271.8|2271.5|2271.7|2271.4|2272|2271.7|2271.6|2271.3|4
1622462100000|2021-05-31 11:55:00|2271.6|2271.3|2271.6|2271.3|2271.8|2271.5|2271.2|2270.9|8
1622462400000|2021-05-31 12:00:00|2271.7|2271.4|2270.5|2270.2|2271.7|2271.4|2270.3|2270|30
1622462700000|2021-05-31 12:05:00|2270.4|2270.1|2270.8|2270.5|2270.9|2270.6|2270.3|2270|12
1622463000000|2021-05-31 12:10:00|2270.7|2270.4|2271.4|2271.1|2271.4|2271.1|2270.7|2270.4|27
1622463300000|2021-05-31 12:15:00|2271.3|2271|2271.9|2271.6|2272.2|2271.9|2271.1|2270.8|102
1622463600000|2021-05-31 12:20:00|2272|2271.7|2271|2270.7|2272|2271.7|2270.8|2270.5|20
1622463900000|2021-05-31 12:25:00|2270.9|2270.6|2271.3|2271|2271.5|2271.2|2270.8|2270.5|26
1622464200000|2021-05-31 12:30:00|2271.2|2270.9|2271.7|2271.4|2271.9|2271.6|2271.1|2270.8|25
1622464500000|2021-05-31 12:35:00|2271.6|2271.3|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|26
1622464800000|2021-05-31 12:40:00|2271.5|2271.2|2271.6|2271.3|2271.7|2271.4|2271.4|2271.1|9
1622465100000|2021-05-31 12:45:00|2271.5|2271.2|2271.4|2271.1|2271.6|2271.3|2271.3|2271|6
1622465400000|2021-05-31 12:50:00|2271.3|2271|2271.5|2271.2|2272|2271.7|2271.2|2270.9|16
1622465700000|2021-05-31 12:55:00|2271.4|2271.1|2271|2270.7|2271.7|2271.4|2270.9|2270.6|22
1622466000000|2021-05-31 13:00:00|2270.9|2270.6|2270|2269.7|2271|2270.7|2269.7|2269.4|70
1622466300000|2021-05-31 13:05:00|2269.9|2269.6|2269.4|2269.1|2270.2|2269.9|2269.3|2269|31
1622466600000|2021-05-31 13:10:00|2269.3|2269|2268.8|2268.5|2270.1|2269.8|2268.5|2268.2|81
1622466900000|2021-05-31 13:15:00|2268.7|2268.4|2268.3|2268|2269.8|2269.5|2268.2|2267.9|56
1622467200000|2021-05-31 13:20:00|2268.4|2268.1|2268.8|2268.5|2269.1|2268.8|2268.3|2268|58
1622467500000|2021-05-31 13:25:00|2268.7|2268.4|2268.6|2268.3|2269.3|2269|2268.6|2268.3|51
1622467800000|2021-05-31 13:30:00|2268.5|2268.2|2265.9|2265.6|2269.5|2269.2|2265.9|2265.6|371
1622468100000|2021-05-31 13:35:00|2265.7|2265.4|2264.5|2264.2|2266.3|2266|2264.5|2264.2|574
1622468400000|2021-05-31 13:40:00|2264.3|2264|2263.7|2263.4|2265|2264.7|2263.5|2263.2|231
1622468700000|2021-05-31 13:45:00|2263.5|2263.2|2262.2|2261.9|2263.8|2263.5|2261.8|2261.5|203
1622469000000|2021-05-31 13:50:00|2261.8|2261.5|2263.2|2262.9|2264.6|2264.3|2261.6|2261.3|182
1622469300000|2021-05-31 13:55:00|2263.1|2262.8|2263.5|2263.2|2263.9|2263.6|2263.1|2262.8|84
1622469600000|2021-05-31 14:00:00|2263.7|2263.4|2264.6|2264.3|2264.7|2264.4|2262.7|2262.4|143
1622469900000|2021-05-31 14:05:00|2264.8|2264.5|2265|2264.7|2265|2264.7|2264|2263.7|66
1622470200000|2021-05-31 14:10:00|2265.1|2264.8|2265.3|2265|2265.9|2265.6|2264.9|2264.6|110
1622470500000|2021-05-31 14:15:00|2265.2|2264.9|2264.7|2264.4|2265.3|2265|2264.3|2264|81
1622470800000|2021-05-31 14:20:00|2264.6|2264.3|2264.4|2264.1|2265.2|2264.9|2263.9|2263.6|77
1622471100000|2021-05-31 14:25:00|2264.5|2264.2|2266|2265.7|2266.1|2265.8|2263.5|2263.2|118
1622471400000|2021-05-31 14:30:00|2266.1|2265.8|2265.1|2264.8|2266.4|2266.1|2265.1|2264.8|124
1622471700000|2021-05-31 14:35:00|2265.3|2265|2264.9|2264.6|2265.4|2265.1|2264.6|2264.3|61
1622472000000|2021-05-31 14:40:00|2264.8|2264.5|2264.4|2264.1|2265.2|2264.9|2264.3|2264|56
1622472300000|2021-05-31 14:45:00|2264.3|2264|2265.5|2265.2|2265.5|2265.2|2264|2263.7|41
1622472600000|2021-05-31 14:50:00|2265.4|2265.1|2263.4|2263.1|2265.5|2265.2|2263.3|2263|134
1622472900000|2021-05-31 14:55:00|2263.5|2263.2|2262.9|2262.6|2263.7|2263.4|2262.8|2262.5|128
1622473200000|2021-05-31 15:00:00|2262.5|2262.2|2263.4|2263.1|2263.9|2263.6|2262.4|2262.1|85
1622473500000|2021-05-31 15:05:00|2263.5|2263.2|2263.2|2262.9|2263.7|2263.4|2263.1|2262.8|41
1622473800000|2021-05-31 15:10:00|2263.3|2263|2262.4|2262.1|2263.4|2263.1|2262.1|2261.8|91
1622474100000|2021-05-31 15:15:00|2262.3|2262|2262.7|2262.4|2263.2|2262.9|2262.3|2262|50
1622474400000|2021-05-31 15:20:00|2262.8|2262.5|2263|2262.7|2263.3|2263|2262.7|2262.4|39
1622474700000|2021-05-31 15:25:00|2262.9|2262.6|2260.8|2260.5|2263.2|2262.9|2260.5|2260.2|182
1622475000000|2021-05-31 15:30:00|2260.7|2260.4|2262.7|2262.4|2262.7|2262.4|2260.6|2260.3|106
1622475300000|2021-05-31 15:35:00|2262.8|2262.5|2262.5|2262.2|2263.2|2262.9|2262.3|2262|55
1622475600000|2021-05-31 15:40:00|2262.6|2262.3|2262.1|2261.8|2262.7|2262.4|2261.7|2261.4|32
1622475900000|2021-05-31 15:45:00|2262.2|2261.9|2262.2|2261.9|2262.9|2262.6|2261.6|2261.3|54
1622476200000|2021-05-31 15:50:00|2262.1|2261.8|2261|2260.7|2262.1|2261.8|2260.9|2260.6|111
1622476500000|2021-05-31 15:55:00|2261.1|2260.8|2260.5|2260.2|2261.1|2260.8|2260.1|2259.8|126
1622476800000|2021-05-31 16:00:00|2260.4|2260.1|2261.6|2261.3|2261.6|2261.3|2260.2|2259.9|78
1622477100000|2021-05-31 16:05:00|2261.8|2261.5|2261.2|2260.9|2262.2|2261.9|2261.2|2260.9|28
1622477400000|2021-05-31 16:10:00|2261.1|2260.8|2261.1|2260.8|2261.3|2261|2260.8|2260.5|15
1622477700000|2021-05-31 16:15:00|2261|2260.7|2261.2|2260.9|2261.3|2261|2260.9|2260.6|40
1622478000000|2021-05-31 16:20:00|2261.1|2260.8|2260.1|2259.8|2261.3|2261|2260.1|2259.8|38
1622478300000|2021-05-31 16:25:00|2260|2259.7|2258.9|2258.6|2260.3|2260|2258.2|2257.9|313
1622478600000|2021-05-31 16:30:00|2258.8|2258.5|2259.6|2259.3|2259.8|2259.5|2258.4|2258.1|85
1622478900000|2021-05-31 16:35:00|2259.8|2259.5|2261.1|2260.8|2261.2|2260.9|2259.5|2259.2|51
1622479200000|2021-05-31 16:40:00|2261|2260.7|2261.2|2260.9|2261.4|2261.1|2260.9|2260.6|33
1622479500000|2021-05-31 16:45:00|2261.1|2260.8|2260.6|2260.3|2261.3|2261|2260.5|2260.2|57
1622479800000|2021-05-31 16:50:00|2260.5|2260.2|2260|2259.7|2260.7|2260.4|2260|2259.7|40
1622480100000|2021-05-31 16:55:00|2260.1|2259.8|2259.9|2259.6|2260.6|2260.3|2259.9|2259.6|94
1622480400000|2021-05-31 17:00:00|2260.1|2259.1|2259.7|2258.9|2260.6|2259.8|2259.7|2258.9|0
1622481000000|2021-05-31 17:10:00|2260|2259.2|2260.1|2259.3|2260.1|2259.3|2260|2259.2|0
1622481300000|2021-05-31 17:15:00|2260|2259.2|2259.7|2258.9|2260.1|2259.3|2259.7|2258.9|0
1622481900000|2021-05-31 17:25:00|2260|2259.2|2260.1|2259.3|2260.1|2259.3|2260|2259.2|0
1622482500000|2021-05-31 17:35:00|2259.8|2259|2259.7|2258.9|2259.8|2259|2259.7|2258.9|0
1622482800000|2021-05-31 17:40:00|2259.6|2258.8|2259.7|2258.9|2259.7|2258.9|2259.6|2258.8|0
1622483100000|2021-05-31 17:45:00|2259.6|2258.8|2259.6|2258.8|2259.7|2258.9|2259.6|2258.8|0
1622483400000|2021-05-31 17:50:00|2259.7|2258.9|2259.7|2258.9|2259.7|2258.9|2259.7|2258.9|0
1622483700000|2021-05-31 17:55:00|2259.9|2259.1|2259.8|2259|2260.2|2259.4|2259.8|2259|0
1622484300000|2021-05-31 18:05:00|2260.1|2259.3|2260.2|2259.4|2260.2|2259.4|2260.1|2259.3|0
1622484600000|2021-05-31 18:10:00|2260|2259.2|2260.2|2259.4|2260.2|2259.4|2259.8|2259|0
1622484900000|2021-05-31 18:15:00|2259.9|2259.1|2260.2|2259.4|2260.7|2259.9|2259.8|2259|0
1622485200000|2021-05-31 18:20:00|2260.4|2259.6|2260|2259.2|2260.4|2259.6|2260|2259.2|0
1622485500000|2021-05-31 18:25:00|2259.8|2259|2259.2|2258.4|2259.8|2259|2259.2|2258.4|0
1622485800000|2021-05-31 18:30:00|2258.9|2258.1|2259.1|2258.3|2259.1|2258.3|2258.7|2257.9|0
1622486100000|2021-05-31 18:35:00|2259.2|2258.4|2259|2258.2|2259.2|2258.4|2258.6|2257.8|0
1622486400000|2021-05-31 18:40:00|2258.7|2257.9|2258.6|2257.8|2258.8|2258|2258.6|2257.8|0
1622486700000|2021-05-31 18:45:00|2258.8|2258|2259|2258.2|2259|2258.2|2258.8|2258|0
1622487000000|2021-05-31 18:50:00|2258.9|2258.1|2259|2258.2|2259|2258.2|2258.6|2257.8|0
1622487300000|2021-05-31 18:55:00|2258.9|2258.1|2259.4|2258.6|2259.4|2258.6|2258.8|2258|0
1622487600000|2021-05-31 19:00:00|2259.5|2258.7|2260.2|2259.4|2260.2|2259.4|2259.5|2258.7|0
1622487900000|2021-05-31 19:05:00|2260.1|2259.3|2259.4|2258.6|2260.1|2259.3|2259.4|2258.6|0
1622488500000|2021-05-31 19:15:00|2259.3|2258.5|2258.6|2257.8|2259.3|2258.5|2258.6|2257.8|0
1622488800000|2021-05-31 19:20:00|2258.8|2258|2258.6|2257.8|2259|2258.2|2258.6|2257.8|0
1622489100000|2021-05-31 19:25:00|2258.8|2258|2259.5|2258.7|2259.5|2258.7|2258.8|2258|0
1622489400000|2021-05-31 19:30:00|2259.3|2258.5|2259|2258.2|2259.3|2258.5|2258.9|2258.1|0
1622489700000|2021-05-31 19:35:00|2259.1|2258.3|2259.4|2258.6|2259.4|2258.6|2259.1|2258.3|0
1622490000000|2021-05-31 19:40:00|2259.3|2258.5|2259.3|2258.5|2259.3|2258.5|2259.3|2258.5|0
1622490300000|2021-05-31 19:45:00|2259.4|2258.6|2259.2|2258.4|2259.7|2258.9|2259.2|2258.4|0
1622490900000|2021-05-31 19:55:00|2259|2258.2|2259.2|2258.4|2259.2|2258.4|2258.5|2257.7|0
1622492400000|2021-05-31 20:20:00|2259|2258.2|2259|2258.2|2259|2258.2|2259|2258.2|0
1622494500000|2021-05-31 20:55:00|2259.1|2258.3|2259.1|2258.3|2259.1|2258.3|2259.1|2258.3|0
1622497200000|2021-05-31 21:40:00|2259.2|2258.4|2259.2|2258.4|2259.2|2258.4|2259.2|2258.4|0
1622498400000|2021-05-31 22:00:00|2259.4|2258.6|2264.5|2264.2|2264.8|2264.5|2259.4|2258.6|164
1622498700000|2021-05-31 22:05:00|2264.4|2264.1|2264.5|2264.2|2265.1|2264.8|2264.1|2263.8|43
1622499000000|2021-05-31 22:10:00|2264.7|2264.4|2264.8|2264.5|2265.3|2265|2264.5|2264.2|54
1622499300000|2021-05-31 22:15:00|2265|2264.7|2264.5|2264.2|2265.3|2265|2264.5|2264.2|62
1622499600000|2021-05-31 22:20:00|2264.3|2264|2265.8|2265.5|2265.9|2265.6|2264.2|2263.9|58
1622499900000|2021-05-31 22:25:00|2265.7|2265.4|2266.7|2266.4|2266.8|2266.5|2265.7|2265.4|138
1622500200000|2021-05-31 22:30:00|2266.8|2266.5|2267|2266.7|2267.6|2267.3|2266.6|2266.3|82
1622500500000|2021-05-31 22:35:00|2267.1|2266.8|2267|2266.7|2267.2|2266.9|2267|2266.7|4
1622500800000|2021-05-31 22:40:00|2267.1|2266.8|2267.2|2266.9|2267.6|2267.3|2267|2266.7|39
1622501100000|2021-05-31 22:45:00|2267.1|2266.8|2266.8|2266.5|2267.3|2267|2266.8|2266.5|26
1622501400000|2021-05-31 22:50:00|2266.9|2266.6|2265.9|2265.6|2267.2|2266.9|2265.7|2265.4|31
1622501700000|2021-05-31 22:55:00|2266|2265.7|2266.1|2265.8|2266.3|2266|2265.9|2265.6|21
1622502000000|2021-05-31 23:00:00|2266.2|2265.9|2265.8|2265.5|2266.2|2265.9|2265.5|2265.2|37
1622502300000|2021-05-31 23:05:00|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.4|2265.1|45
1622502600000|2021-05-31 23:10:00|2265.7|2265.4|2266|2265.7|2266.3|2266|2265.7|2265.4|13
1622502900000|2021-05-31 23:15:00|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266|2265.7|4
1622503200000|2021-05-31 23:20:00|2266.5|2266.2|2266.3|2266|2266.6|2266.3|2265.9|2265.6|2
1622503500000|2021-05-31 23:25:00|2266.4|2266.1|2267.2|2266.9|2267.2|2266.9|2265.9|2265.6|3
1622503800000|2021-05-31 23:30:00|2267.3|2267|2266.8|2266.5|2267.6|2267.3|2266.5|2266.2|22
1622504100000|2021-05-31 23:35:00|2266.7|2266.4|2267.2|2266.9|2267.4|2267.1|2266.6|2266.3|11
1622504400000|2021-05-31 23:40:00|2267.5|2267.2|2268.4|2268.1|2268.5|2268.2|2267|2266.7|40
1622504700000|2021-05-31 23:45:00|2268.5|2268.2|2268|2267.7|2268.7|2268.4|2267.8|2267.5|43
1622505000000|2021-05-31 23:50:00|2267.9|2267.6|2267.9|2267.6|2268.4|2268.1|2267.6|2267.3|16
1622505300000|2021-05-31 23:55:00|2268.2|2267.9|2269.4|2269.1|2269.6|2269.3|2268|2267.7|76
1622505600000|2021-06-01 00:00:00|2269.5|2269.2|2268.2|2267.9|2269.5|2269.2|2268|2267.7|76
1622505900000|2021-06-01 00:05:00|2268.3|2268|2267.4|2267.1|2268.3|2268|2267|2266.7|36
1622506200000|2021-06-01 00:10:00|2267.3|2267|2266.8|2266.5|2267.6|2267.3|2266.3|2266|36
1622506500000|2021-06-01 00:15:00|2266.9|2266.6|2267|2266.7|2267.1|2266.8|2266.5|2266.2|13
1622506800000|2021-06-01 00:20:00|2266.9|2266.6|2267.8|2267.5|2268.3|2268|2266.8|2266.5|6
1622507100000|2021-06-01 00:25:00|2267.9|2267.6|2269.2|2268.9|2269.2|2268.9|2267.5|2267.2|43
1622507400000|2021-06-01 00:30:00|2269.3|2269|2270|2269.7|2270.3|2270|2269.3|2269|35
1622507700000|2021-06-01 00:35:00|2269.9|2269.6|2270.2|2269.9|2270.6|2270.3|2269.6|2269.3|49
1622508000000|2021-06-01 00:40:00|2270.3|2270|2270.2|2269.9|2270.4|2270.1|2270|2269.7|7
1622508300000|2021-06-01 00:45:00|2270.3|2270|2270.3|2270|2270.9|2270.6|2270.1|2269.8|22
1622508600000|2021-06-01 00:50:00|2270.2|2269.9|2270.2|2269.9|2270.6|2270.3|2270.1|2269.8|7
1622508900000|2021-06-01 00:55:00|2270.3|2270|2270.3|2270|2270.9|2270.6|2270.2|2269.9|11
1622509200000|2021-06-01 01:00:00|2270.2|2269.9|2270.7|2270.4|2271.1|2270.8|2269.9|2269.6|21
1622509500000|2021-06-01 01:05:00|2270.8|2270.5|2270.5|2270.2|2271.1|2270.8|2270.3|2270|20
1622509800000|2021-06-01 01:10:00|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.1|2269.8|13
1622510100000|2021-06-01 01:15:00|2270.3|2270|2270.6|2270.3|2270.8|2270.5|2270.2|2269.9|9
1622510400000|2021-06-01 01:20:00|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.4|2270.1|2
1622510700000|2021-06-01 01:25:00|2270.8|2270.5|2268.8|2268.5|2270.8|2270.5|2268.5|2268.2|52
1622511000000|2021-06-01 01:30:00|2268.7|2268.4|2267.7|2267.4|2268.7|2268.4|2266.3|2266|110
1622511300000|2021-06-01 01:35:00|2267.8|2267.5|2268.4|2268.1|2268.7|2268.4|2267.6|2267.3|33
1622511600000|2021-06-01 01:40:00|2268.3|2268|2269.2|2268.9|2269.3|2269|2268|2267.7|8
1622511900000|2021-06-01 01:45:00|2269.3|2269|2269.6|2269.3|2270.1|2269.8|2269.2|2268.9|31
1622512200000|2021-06-01 01:50:00|2269.5|2269.2|2270.6|2270.3|2270.7|2270.4|2269.5|2269.2|18
1622512500000|2021-06-01 01:55:00|2270.7|2270.4|2269.6|2269.3|2270.7|2270.4|2269.4|2269.1|29
1622512800000|2021-06-01 02:00:00|2269.9|2269.6|2270.2|2269.9|2270.5|2270.2|2269.6|2269.3|50
1622513100000|2021-06-01 02:05:00|2270.3|2270|2269.8|2269.5|2270.4|2270.1|2269.8|2269.5|7
1622513400000|2021-06-01 02:10:00|2269.7|2269.4|2270.2|2269.9|2270.5|2270.2|2269|2268.7|43
1622513700000|2021-06-01 02:15:00|2270.1|2269.8|2269.2|2268.9|2270.3|2270|2269|2268.7|22
1622514000000|2021-06-01 02:20:00|2269.3|2269|2267.9|2267.6|2269.3|2269|2267.8|2267.5|21
1622514300000|2021-06-01 02:25:00|2267.8|2267.5|2268.6|2268.3|2268.8|2268.5|2267.7|2267.4|13
1622514600000|2021-06-01 02:30:00|2268.7|2268.4|2267.1|2266.8|2268.7|2268.4|2266.7|2266.4|48
1622514900000|2021-06-01 02:35:00|2267.2|2266.9|2267.6|2267.3|2267.9|2267.6|2267.1|2266.8|9
1622515200000|2021-06-01 02:40:00|2267.7|2267.4|2267.1|2266.8|2267.8|2267.5|2266.8|2266.5|37
1622515500000|2021-06-01 02:45:00|2267.2|2266.9|2267.7|2267.4|2267.8|2267.5|2267.2|2266.9|11
1622515800000|2021-06-01 02:50:00|2267.6|2267.3|2268|2267.7|2268.7|2268.4|2267.5|2267.2|17
1622516100000|2021-06-01 02:55:00|2267.9|2267.6|2267.5|2267.2|2268.4|2268.1|2267.3|2267|6
1622516400000|2021-06-01 03:00:00|2267.6|2267.3|2268.6|2268.3|2268.8|2268.5|2267.4|2267.1|61
1622516700000|2021-06-01 03:05:00|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.4|2268.1|11
1622517000000|2021-06-01 03:10:00|2268.6|2268.3|2268.9|2268.6|2268.9|2268.6|2268.4|2268.1|13
1622517300000|2021-06-01 03:15:00|2268.8|2268.5|2269.4|2269.1|2269.4|2269.1|2268.7|2268.4|42
1622517600000|2021-06-01 03:20:00|2269.5|2269.2|2269.7|2269.4|2269.8|2269.5|2269.3|2269|24
1622517900000|2021-06-01 03:25:00|2269.6|2269.3|2269.5|2269.2|2269.7|2269.4|2269.1|2268.8|17
1622518200000|2021-06-01 03:30:00|2269.4|2269.1|2269.9|2269.6|2270|2269.7|2269.3|2269|41
1622518500000|2021-06-01 03:35:00|2270|2269.7|2269.4|2269.1|2270|2269.7|2269.3|2269|15
1622518800000|2021-06-01 03:40:00|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2269|2268.7|11
1622519100000|2021-06-01 03:45:00|2269.3|2269|2269.5|2269.2|2269.6|2269.3|2269.1|2268.8|18
1622519400000|2021-06-01 03:50:00|2269.4|2269.1|2269.1|2268.8|2269.5|2269.2|2269|2268.7|12
1622519700000|2021-06-01 03:55:00|2269.2|2268.9|2268.8|2268.5|2269.2|2268.9|2268.7|2268.4|11
1622520000000|2021-06-01 04:00:00|2268.9|2268.6|2269|2268.7|2269.2|2268.9|2268.8|2268.5|4
1622520300000|2021-06-01 04:05:00|2268.9|2268.6|2269.5|2269.2|2269.5|2269.2|2268.9|2268.6|5
1622520600000|2021-06-01 04:10:00|2269.4|2269.1|2269.3|2269|2269.5|2269.2|2269.2|2268.9|4
1622520900000|2021-06-01 04:15:00|2269.2|2268.9|2268.8|2268.5|2269.2|2268.9|2268.7|2268.4|5
1622521200000|2021-06-01 04:20:00|2268.9|2268.6|2268.7|2268.4|2269.1|2268.8|2268.6|2268.3|19
1622521500000|2021-06-01 04:25:00|2268.8|2268.5|2268.7|2268.4|2268.9|2268.6|2268.6|2268.3|4
1622521800000|2021-06-01 04:30:00|2268.8|2268.5|2268.5|2268.2|2268.8|2268.5|2268|2267.7|38
1622522100000|2021-06-01 04:35:00|2268.6|2268.3|2268.7|2268.4|2268.9|2268.6|2268.6|2268.3|15
1622522400000|2021-06-01 04:40:00|2268.6|2268.3|2269.2|2268.9|2269.2|2268.9|2268.3|2268|20
1622522700000|2021-06-01 04:45:00|2269.3|2269|2271.4|2271.1|2271.4|2271.1|2269.2|2268.9|32
1622523000000|2021-06-01 04:50:00|2271.3|2271|2270.6|2270.3|2271.4|2271.1|2270.5|2270.2|35
1622523300000|2021-06-01 04:55:00|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.6|2270.3|21
1622523600000|2021-06-01 05:00:00|2270.8|2270.5|2270.3|2270|2271|2270.7|2270.3|2270|56
1622523900000|2021-06-01 05:05:00|2270.2|2269.9|2270.1|2269.8|2270.3|2270|2269.8|2269.5|56
1622524200000|2021-06-01 05:10:00|2270|2269.7|2269.9|2269.6|2270.5|2270.2|2269.8|2269.5|37
1622524500000|2021-06-01 05:15:00|2269.8|2269.5|2270|2269.7|2270.1|2269.8|2269.4|2269.1|19
1622524800000|2021-06-01 05:20:00|2270.1|2269.8|2270.5|2270.2|2270.5|2270.2|2270|2269.7|18
1622525100000|2021-06-01 05:25:00|2270.4|2270.1|2270.2|2269.9|2271.1|2270.8|2270.1|2269.8|60
1622525400000|2021-06-01 05:30:00|2270.3|2270|2270.9|2270.6|2271.1|2270.8|2270.1|2269.8|124
1622525700000|2021-06-01 05:35:00|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.4|2270.1|30
1622526000000|2021-06-01 05:40:00|2270.7|2270.4|2270.8|2270.5|2271.1|2270.8|2270.5|2270.2|23
1622526300000|2021-06-01 05:45:00|2270.9|2270.6|2270.7|2270.4|2271.2|2270.9|2270.6|2270.3|19
1622526600000|2021-06-01 05:50:00|2270.6|2270.3|2270.1|2269.8|2270.8|2270.5|2270|2269.7|24
1622526900000|2021-06-01 05:55:00|2270.2|2269.9|2270.2|2269.9|2270.4|2270.1|2269.5|2269.2|95
1622527200000|2021-06-01 06:00:00|2270.1|2269.8|2271.5|2271.2|2272.2|2271.9|2269.6|2269.3|126
1622527500000|2021-06-01 06:05:00|2271.6|2271.3|2270.1|2269.8|2271.6|2271.3|2270.1|2269.8|59
1622527800000|2021-06-01 06:10:00|2270|2269.7|2271.1|2270.8|2271.2|2270.9|2269.9|2269.6|54
1622528100000|2021-06-01 06:15:00|2271.2|2270.9|2272|2271.7|2272.1|2271.8|2271|2270.7|69
1622528400000|2021-06-01 06:20:00|2271.9|2271.6|2272.5|2272.2|2273.2|2272.9|2271.8|2271.5|167
1622528700000|2021-06-01 06:25:00|2272.6|2272.3|2271.6|2271.3|2272.6|2272.3|2271.5|2271.2|37
1622529000000|2021-06-01 06:30:00|2271.7|2271.4|2272.4|2272.1|2272.6|2272.3|2271.4|2271.1|44
1622529300000|2021-06-01 06:35:00|2272.5|2272.2|2273.8|2273.5|2273.9|2273.6|2272.3|2272|75
1622529600000|2021-06-01 06:40:00|2273.7|2273.4|2274.3|2274|2274.3|2274|2273.2|2272.9|63
1622529900000|2021-06-01 06:45:00|2274.4|2274.1|2274.9|2274.6|2275.3|2275|2274.3|2274|65
1622530200000|2021-06-01 06:50:00|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2273.9|2273.6|79
1622530500000|2021-06-01 06:55:00|2274.4|2274.1|2273.9|2273.6|2274.6|2274.3|2273.8|2273.5|43
1622530800000|2021-06-01 07:00:00|2274.4|2274.1|2276.1|2275.8|2276.5|2276.2|2274.1|2273.8|238
1622531100000|2021-06-01 07:05:00|2276|2275.7|2275.4|2275.1|2276.2|2275.9|2274.4|2274.1|164
1622531400000|2021-06-01 07:10:00|2275.7|2275.4|2274.6|2274.3|2276.1|2275.8|2274.2|2273.9|98
1622531700000|2021-06-01 07:15:00|2274.7|2274.4|2276.9|2276.6|2276.9|2276.6|2274.3|2274|329
1622532000000|2021-06-01 07:20:00|2276.7|2276.4|2276.4|2276.1|2277.5|2277.2|2276.4|2276.1|128
1622532300000|2021-06-01 07:25:00|2276.3|2276|2278|2277.7|2278.9|2278.6|2276.3|2276|183
1622532600000|2021-06-01 07:30:00|2278.1|2277.8|2279.2|2278.9|2279.4|2279.1|2277.1|2276.8|596
1622532900000|2021-06-01 07:35:00|2279.3|2279|2279.4|2279.1|2279.6|2279.3|2278.5|2278.2|152
1622533200000|2021-06-01 07:40:00|2279.3|2279|2280.7|2280.4|2281|2280.7|2279.2|2278.9|239
1622533500000|2021-06-01 07:45:00|2280.8|2280.5|2281|2280.7|2282.1|2281.8|2280.5|2280.2|156
1622533800000|2021-06-01 07:50:00|2281.1|2280.8|2281.2|2280.9|2282.1|2281.8|2280.8|2280.5|68
1622534100000|2021-06-01 07:55:00|2281.3|2281|2282.6|2282.3|2283|2282.7|2280.9|2280.6|116
1622534400000|2021-06-01 08:00:00|2282.5|2282.2|2284.2|2283.9|2284.6|2284.3|2282.5|2282.2|183
1622534700000|2021-06-01 08:05:00|2284.3|2284|2282.1|2281.8|2284.6|2284.3|2282|2281.7|161
1622535000000|2021-06-01 08:10:00|2282|2281.7|2280.8|2280.5|2283|2282.7|2280.7|2280.4|125
1622535300000|2021-06-01 08:15:00|2280.9|2280.6|2281.8|2281.5|2282.3|2282|2280.8|2280.5|88
1622535600000|2021-06-01 08:20:00|2281.6|2281.3|2281.5|2281.2|2282.4|2282.1|2280.7|2280.4|137
1622535900000|2021-06-01 08:25:00|2281.6|2281.3|2280.4|2280.1|2281.6|2281.3|2279.9|2279.6|186
1622536200000|2021-06-01 08:30:00|2280.5|2280.2|2279.8|2279.5|2281.1|2280.8|2279.2|2278.9|105
1622536500000|2021-06-01 08:35:00|2279.9|2279.6|2279.6|2279.3|2280.3|2280|2279.4|2279.1|59
1622536800000|2021-06-01 08:40:00|2279.5|2279.2|2279.7|2279.4|2280.4|2280.1|2279|2278.7|106
1622537100000|2021-06-01 08:45:00|2279.8|2279.5|2280.1|2279.8|2280.4|2280.1|2279.4|2279.1|74
1622537400000|2021-06-01 08:50:00|2280.2|2279.9|2281.2|2280.9|2281.3|2281|2279.8|2279.5|147
1622537700000|2021-06-01 08:55:00|2281.1|2280.8|2282|2281.7|2282.6|2282.3|2281.1|2280.8|246
1622538000000|2021-06-01 09:00:00|2281.9|2281.6|2281.8|2281.5|2282.3|2282|2281.3|2281|52
1622538300000|2021-06-01 09:05:00|2281.7|2281.4|2281.8|2281.5|2282.3|2282|2281.5|2281.2|95
1622538600000|2021-06-01 09:10:00|2281.7|2281.4|2281.3|2281|2281.9|2281.6|2280.5|2280.2|90
1622538900000|2021-06-01 09:15:00|2281.4|2281.1|2282.4|2282.1|2283.2|2282.9|2281.3|2281|143
1622539200000|2021-06-01 09:20:00|2282.3|2282|2281.4|2281.1|2282.4|2282.1|2281.4|2281.1|88
1622539500000|2021-06-01 09:25:00|2281.3|2281|2281.4|2281.1|2281.6|2281.3|2280.7|2280.4|83
1622539800000|2021-06-01 09:30:00|2281.3|2281|2281.8|2281.5|2282.6|2282.3|2281.3|2281|88
1622540100000|2021-06-01 09:35:00|2281.7|2281.4|2281.5|2281.2|2281.8|2281.5|2281.2|2280.9|41
1622540400000|2021-06-01 09:40:00|2281.4|2281.1|2281.6|2281.3|2281.7|2281.4|2281|2280.7|52
1622540700000|2021-06-01 09:45:00|2281.7|2281.4|2281.3|2281|2282.3|2282|2281|2280.7|91
1622541000000|2021-06-01 09:50:00|2281.4|2281.1|2281.5|2281.2|2281.6|2281.3|2280.3|2280|68
1622541300000|2021-06-01 09:55:00|2281.6|2281.3|2281.1|2280.8|2282|2281.7|2280.7|2280.4|47
1622541600000|2021-06-01 10:00:00|2281.2|2280.9|2281.7|2281.4|2282|2281.7|2281.1|2280.8|68
1622541900000|2021-06-01 10:05:00|2281.8|2281.5|2283|2282.7|2283|2282.7|2281.7|2281.4|110
1622542200000|2021-06-01 10:10:00|2282.9|2282.6|2283.8|2283.5|2284|2283.7|2282.8|2282.5|146
1622542500000|2021-06-01 10:15:00|2283.7|2283.4|2284.3|2284|2284.4|2284.1|2283.1|2282.8|104
1622542800000|2021-06-01 10:20:00|2284.4|2284.1|2283.9|2283.6|2284.9|2284.6|2283.7|2283.4|99
1622543100000|2021-06-01 10:25:00|2284|2283.7|2284.6|2284.3|2284.7|2284.4|2283.4|2283.1|47
1622543400000|2021-06-01 10:30:00|2284.7|2284.4|2283.9|2283.6|2284.7|2284.4|2283.9|2283.6|35
1622543700000|2021-06-01 10:35:00|2284|2283.7|2284.4|2284.1|2284.5|2284.2|2283.2|2282.9|27
1622544000000|2021-06-01 10:40:00|2284.2|2283.9|2284.6|2284.3|2284.9|2284.6|2284.1|2283.8|57
1622544300000|2021-06-01 10:45:00|2284.7|2284.4|2285.1|2284.8|2285.2|2284.9|2284.5|2284.2|80
1622544600000|2021-06-01 10:50:00|2285.2|2284.9|2285.6|2285.3|2286|2285.7|2285.1|2284.8|125
1622544900000|2021-06-01 10:55:00|2285.5|2285.2|2285.2|2284.9|2286|2285.7|2284.8|2284.5|123
1622545200000|2021-06-01 11:00:00|2285|2284.7|2286.3|2286|2286.4|2286.1|2285|2284.7|193
1622545500000|2021-06-01 11:05:00|2286.2|2285.9|2287.8|2287.5|2287.8|2287.5|2285.6|2285.3|248
1622545800000|2021-06-01 11:10:00|2287.9|2287.6|2288.4|2288.1|2288.5|2288.2|2287.7|2287.4|235
1622546100000|2021-06-01 11:15:00|2288.3|2288|2288.7|2288.4|2288.8|2288.5|2288.2|2287.9|149
1622546400000|2021-06-01 11:20:00|2288.6|2288.3|2289.9|2289.6|2290.9|2290.6|2288.6|2288.3|362
1622546700000|2021-06-01 11:25:00|2290|2289.7|2290.1|2289.8|2290.6|2290.3|2289.7|2289.4|222
1622547000000|2021-06-01 11:30:00|2290.2|2289.9|2290.3|2290|2290.8|2290.5|2290.1|2289.8|196
1622547300000|2021-06-01 11:35:00|2290.2|2289.9|2290.3|2290|2290.7|2290.4|2289.7|2289.4|174
1622547600000|2021-06-01 11:40:00|2290.2|2289.9|2290.9|2290.6|2291.2|2290.9|2290.1|2289.8|103
1622547900000|2021-06-01 11:45:00|2290.8|2290.5|2290.7|2290.4|2291|2290.7|2290.2|2289.9|200
1622548200000|2021-06-01 11:50:00|2290.6|2290.3|2291.2|2290.9|2291.2|2290.9|2290.4|2290.1|134
1622548500000|2021-06-01 11:55:00|2291.1|2290.8|2292|2291.7|2292.1|2291.8|2290.6|2290.3|153
1622548800000|2021-06-01 12:00:00|2291.8|2291.5|2290.7|2290.4|2291.8|2291.5|2289.9|2289.6|362
1622549100000|2021-06-01 12:05:00|2290.6|2290.3|2290.4|2290.1|2290.9|2290.6|2289.8|2289.5|131
1622549400000|2021-06-01 12:10:00|2290.3|2290|2289|2288.7|2290.6|2290.3|2288.9|2288.6|259
1622549700000|2021-06-01 12:15:00|2288.9|2288.6|2290.3|2290|2290.7|2290.4|2288.7|2288.4|343
1622550000000|2021-06-01 12:20:00|2290.4|2290.1|2290.5|2290.2|2290.9|2290.6|2289.7|2289.4|233
1622550300000|2021-06-01 12:25:00|2290.6|2290.3|2290.8|2290.5|2291.4|2291.1|2290.4|2290.1|251
1622550600000|2021-06-01 12:30:00|2290.7|2290.4|2290.8|2290.5|2291.2|2290.9|2290.2|2289.9|175
1622550900000|2021-06-01 12:35:00|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.6|2290.3|183
1622551200000|2021-06-01 12:40:00|2290.8|2290.5|2290.3|2290|2291.1|2290.8|2289.8|2289.5|279
1622551500000|2021-06-01 12:45:00|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2289.7|2289.4|315
1622551800000|2021-06-01 12:50:00|2290.6|2290.3|2290.8|2290.5|2291.1|2290.8|2290.3|2290|276
1622552100000|2021-06-01 12:55:00|2290.7|2290.4|2290.4|2290.1|2291|2290.7|2290.2|2289.9|862
1622552400000|2021-06-01 13:00:00|2290.6|2290.3|2290.4|2290.1|2291.4|2291.1|2290.3|2290|258
1622552700000|2021-06-01 13:05:00|2290.3|2290|2290.6|2290.3|2291.2|2290.9|2290.2|2289.9|284
1622553000000|2021-06-01 13:10:00|2290.7|2290.4|2290.4|2290.1|2290.9|2290.6|2289.9|2289.6|209
1622553300000|2021-06-01 13:15:00|2290.3|2290|2289.6|2289.3|2290.4|2290.1|2289.4|2289.1|243
1622553600000|2021-06-01 13:20:00|2289.5|2289.2|2289.5|2289.2|2290.3|2290|2289.4|2289.1|885
1622553900000|2021-06-01 13:25:00|2289.4|2289.1|2288.9|2288.6|2290.1|2289.8|2288.1|2287.8|860
1622554200000|2021-06-01 13:30:00|2289.1|2288.8|2289.9|2289.6|2289.9|2289.6|2283.5|2283.2|7003
1622554500000|2021-06-01 13:35:00|2289.7|2289.4|2287.6|2287.3|2290.8|2290.5|2286.8|2286.5|4229
1622554800000|2021-06-01 13:40:00|2287.7|2287.4|2290|2289.7|2290.6|2290.3|2286.9|2286.6|5420
1622555100000|2021-06-01 13:45:00|2289.7|2289.4|2283.5|2283.2|2289.9|2289.6|2283|2282.7|3824
1622555400000|2021-06-01 13:50:00|2283.3|2283|2285.7|2285.4|2287|2286.7|2282.4|2282.1|3337
1622555700000|2021-06-01 13:55:00|2285.9|2285.6|2286.2|2285.9|2287.4|2287.1|2284.2|2283.9|2114
1622556000000|2021-06-01 14:00:00|2286.5|2286.2|2288.3|2288|2290.2|2289.9|2285.8|2285.5|2912
1622556300000|2021-06-01 14:05:00|2288.1|2287.8|2291.1|2290.8|2291.6|2291.3|2287.5|2287.2|2366
1622556600000|2021-06-01 14:10:00|2291|2290.7|2285.9|2285.6|2291.2|2290.9|2285.8|2285.5|2797
1622556900000|2021-06-01 14:15:00|2286|2285.7|2283.4|2283.1|2286|2285.7|2280.5|2280.2|3508
1622557200000|2021-06-01 14:20:00|2283.5|2283.2|2283.3|2283|2283.8|2283.5|2278.6|2278.3|2632
1622557500000|2021-06-01 14:25:00|2283.6|2283.3|2284.1|2283.8|2284.1|2283.8|2280.1|2279.8|2521
1622557800000|2021-06-01 14:30:00|2284.4|2284.1|2286.5|2286.2|2289.3|2289|2282.5|2282.2|3434
1622558100000|2021-06-01 14:35:00|2286.6|2286.3|2280.2|2279.9|2287.3|2287|2280.2|2279.9|2678
1622558400000|2021-06-01 14:40:00|2280.3|2280|2283.5|2283.2|2285.7|2285.4|2280|2279.7|1788
1622558700000|2021-06-01 14:45:00|2283.4|2283.1|2274.9|2274.6|2284|2283.7|2274.2|2273.9|3396
1622559000000|2021-06-01 14:50:00|2275.1|2274.8|2278.7|2278.4|2279|2278.7|2274.8|2274.5|1762
1622559300000|2021-06-01 14:55:00|2278.8|2278.5|2277.9|2277.6|2279|2278.7|2276.5|2276.2|1198
1622559600000|2021-06-01 15:00:00|2277.7|2277.4|2279.6|2279.3|2281.1|2280.8|2277.2|2276.9|1195
1622559900000|2021-06-01 15:05:00|2279.7|2279.4|2280.9|2280.6|2281.3|2281|2278|2277.7|2242
1622560200000|2021-06-01 15:10:00|2281|2280.7|2283.4|2283.1|2283.5|2283.2|2280|2279.7|1077
1622560500000|2021-06-01 15:15:00|2283.5|2283.2|2285.1|2284.8|2285.7|2285.4|2282.6|2282.3|1425
1622560800000|2021-06-01 15:20:00|2285.2|2284.9|2285|2284.7|2285.9|2285.6|2284.1|2283.8|804
1622561100000|2021-06-01 15:25:00|2285.1|2284.8|2286.6|2286.3|2286.8|2286.5|2284.8|2284.5|1275
1622561400000|2021-06-01 15:30:00|2286.5|2286.2|2286.4|2286.1|2286.9|2286.6|2285.3|2285|1250
1622561700000|2021-06-01 15:35:00|2286.3|2286|2288.6|2288.3|2289.4|2289.1|2286.3|2286|1643
1622562000000|2021-06-01 15:40:00|2288.5|2288.2|2287.4|2287.1|2288.8|2288.5|2287.4|2287.1|1405
1622562300000|2021-06-01 15:45:00|2287.5|2287.2|2286.5|2286.2|2287.8|2287.5|2284.7|2284.4|1438
1622562600000|2021-06-01 15:50:00|2286.4|2286.1|2285.3|2285|2286.6|2286.3|2284.4|2284.1|1044
1622562900000|2021-06-01 15:55:00|2285.4|2285.1|2286.4|2286.1|2287.3|2287|2285.3|2285|981
1622563200000|2021-06-01 16:00:00|2286.5|2286.2|2286.3|2286|2286.9|2286.6|2284.1|2283.8|1070
1622563500000|2021-06-01 16:05:00|2286.2|2285.9|2288|2287.7|2288.5|2288.2|2286.1|2285.8|1206
1622563800000|2021-06-01 16:10:00|2288.3|2288|2288.7|2288.4|2289.2|2288.9|2288.1|2287.8|995
1622564100000|2021-06-01 16:15:00|2288.5|2288.2|2290.1|2289.8|2290.8|2290.5|2288.5|2288.2|1039
1622564400000|2021-06-01 16:20:00|2290.3|2290|2291.3|2291|2291.4|2291.1|2289.8|2289.5|658
1622564700000|2021-06-01 16:25:00|2291.4|2291.1|2291.5|2291.2|2291.9|2291.6|2291.2|2290.9|785
1622565000000|2021-06-01 16:30:00|2291.4|2291.1|2291.5|2291.2|2291.9|2291.6|2290.7|2290.4|522
1622565300000|2021-06-01 16:35:00|2291.6|2291.3|2293.4|2293.1|2294.6|2294.3|2291.2|2290.9|1526
1622565600000|2021-06-01 16:40:00|2293.5|2293.2|2292.9|2292.6|2295.1|2294.8|2292.8|2292.5|1595
1622565900000|2021-06-01 16:45:00|2293|2292.7|2293.3|2293|2294.5|2294.2|2292.6|2292.3|551
1622566200000|2021-06-01 16:50:00|2293.2|2292.9|2291.3|2291|2293.4|2293.1|2289.7|2289.4|1871
1622566500000|2021-06-01 16:55:00|2291.4|2291.1|2291|2290.7|2291.5|2291.2|2289.1|2288.8|1585
1622566800000|2021-06-01 17:00:00|2290.9|2290.6|2287.9|2287.6|2291.6|2291.3|2287.9|2287.6|1648
1622567100000|2021-06-01 17:05:00|2287.7|2287.4|2290.1|2289.8|2290.3|2290|2286.6|2286.3|1616
1622567400000|2021-06-01 17:10:00|2290|2289.7|2289.3|2289|2290.1|2289.8|2288.3|2288|433
1622567700000|2021-06-01 17:15:00|2289.4|2289.1|2287.2|2286.9|2290.2|2289.9|2286.9|2286.6|904
1622568000000|2021-06-01 17:20:00|2287.3|2287|2287.4|2287.1|2287.8|2287.5|2285.7|2285.4|760
1622568300000|2021-06-01 17:25:00|2287.5|2287.2|2286.8|2286.5|2288.2|2287.9|2286.8|2286.5|771
1622568600000|2021-06-01 17:30:00|2286.7|2286.4|2287.3|2287|2287.8|2287.5|2285.8|2285.5|810
1622568900000|2021-06-01 17:35:00|2287.2|2286.9|2287|2286.7|2287.9|2287.6|2285.5|2285.2|498
1622569200000|2021-06-01 17:40:00|2286.8|2286.5|2286.3|2286|2287.3|2287|2285.1|2284.8|1578
1622569500000|2021-06-01 17:45:00|2286.8|2286.5|2288.6|2288.3|2289.4|2289.1|2286.5|2286.2|995
1622569800000|2021-06-01 17:50:00|2288.5|2288.2|2288.4|2288.1|2290|2289.7|2287.9|2287.6|759
1622570100000|2021-06-01 17:55:00|2288.6|2288.3|2289.4|2289.1|2289.9|2289.6|2288|2287.7|770
1622570400000|2021-06-01 18:00:00|2289.3|2289|2288.8|2288.5|2290.4|2290.1|2288|2287.7|1002
1622570700000|2021-06-01 18:05:00|2288.9|2288.6|2289.6|2289.3|2290.5|2290.2|2288.6|2288.3|574
1622571000000|2021-06-01 18:10:00|2289.5|2289.2|2290.7|2290.4|2291.5|2291.2|2289.4|2289.1|582
1622571300000|2021-06-01 18:15:00|2290.9|2290.6|2292|2291.7|2292.1|2291.8|2290.3|2290|452
1622571600000|2021-06-01 18:20:00|2291.9|2291.6|2292.8|2292.5|2293.1|2292.8|2291.7|2291.4|1001
1622571900000|2021-06-01 18:25:00|2292.7|2292.4|2293.6|2293.3|2293.9|2293.6|2292.4|2292.1|598
1622572200000|2021-06-01 18:30:00|2293.3|2293|2293.7|2293.4|2294.1|2293.8|2293|2292.7|790
1622572500000|2021-06-01 18:35:00|2293.8|2293.5|2295.1|2294.8|2295.3|2295|2293.6|2293.3|1028
1622572800000|2021-06-01 18:40:00|2295.2|2294.9|2295.7|2295.4|2296.4|2296.1|2294.7|2294.4|1210
1622573100000|2021-06-01 18:45:00|2295.6|2295.3|2297.3|2297|2297.4|2297.1|2295.2|2294.9|809
1622573400000|2021-06-01 18:50:00|2297.4|2297.1|2297.4|2297.1|2297.8|2297.5|2295.7|2295.4|863
1622573700000|2021-06-01 18:55:00|2297.5|2297.2|2299|2298.7|2299.5|2299.2|2297|2296.7|1193
1622574000000|2021-06-01 19:00:00|2298.9|2298.6|2299.7|2299.4|2299.7|2299.4|2298|2297.7|889
1622574300000|2021-06-01 19:05:00|2299.8|2299.5|2298.5|2298.2|2300.2|2299.9|2298.4|2298.1|1182
1622574600000|2021-06-01 19:10:00|2298.6|2298.3|2299|2298.7|2299.2|2298.9|2296.6|2296.3|1056
1622574900000|2021-06-01 19:15:00|2298.9|2298.6|2297.6|2297.3|2298.9|2298.6|2297.1|2296.8|564
1622575200000|2021-06-01 19:20:00|2297.5|2297.2|2297.9|2297.6|2298.4|2298.1|2297.2|2296.9|531
1622575500000|2021-06-01 19:25:00|2297.8|2297.5|2297.3|2297|2298.1|2297.8|2296.6|2296.3|620
1622575800000|2021-06-01 19:30:00|2297.1|2296.8|2294.9|2294.6|2297.8|2297.5|2294.3|2294|1198
1622576100000|2021-06-01 19:35:00|2295|2294.7|2296.8|2296.5|2296.9|2296.6|2294.9|2294.6|941
1622576400000|2021-06-01 19:40:00|2296.9|2296.6|2295.1|2294.8|2296.9|2296.6|2294.5|2294.2|1378
1622576700000|2021-06-01 19:45:00|2295.2|2294.9|2296.7|2296.4|2296.8|2296.5|2295|2294.7|1212
1622577000000|2021-06-01 19:50:00|2296.6|2296.3|2294.9|2294.6|2296.6|2296.3|2293|2292.7|2258
1622577300000|2021-06-01 19:55:00|2295|2294.7|2295.2|2294.9|2295.3|2295|2292.3|2292|10582
1622577600000|2021-06-01 20:00:00|2295.6|2295.3|2295.3|2295|2295.6|2295.3|2294|2293.7|2836
1622577900000|2021-06-01 20:05:00|2295.2|2294.9|2296.4|2296.1|2296.5|2296.2|2294.6|2294.3|1078
1622578200000|2021-06-01 20:10:00|2296.5|2296.2|2296.8|2296|2296.9|2296.6|2296.1|2295.8|1005
1622578500000|2021-06-01 20:15:00|2296.7|2295.9|2296.9|2296.1|2297|2296.2|2296.6|2295.8|4
1622578800000|2021-06-01 20:20:00|2297|2296.2|2296.8|2296|2297.1|2296.3|2296.7|2295.9|0
1622579100000|2021-06-01 20:25:00|2296.9|2296.1|2296.8|2296|2296.9|2296.1|2296.8|2296|0
1622579400000|2021-06-01 20:30:00|2296.6|2295.8|2296.5|2296.2|2296.6|2296.3|2295.9|2295.6|234
1622579700000|2021-06-01 20:35:00|2296.4|2296.1|2296.7|2296.4|2296.9|2296.6|2296.3|2296|85
1622580000000|2021-06-01 20:40:00|2296.8|2296.5|2296.5|2296.2|2297|2296.7|2296.4|2296.1|99
1622580300000|2021-06-01 20:45:00|2296.4|2296.1|2295.9|2295.6|2296.9|2296.6|2295.7|2295.4|331
1622580600000|2021-06-01 20:50:00|2295.8|2295.5|2296.2|2295.9|2296.2|2295.9|2295.6|2295.3|170
1622580900000|2021-06-01 20:55:00|2296.1|2295.8|2296.2|2295.4|2296.3|2296|2295.6|2295.3|143
1622581200000|2021-06-01 21:00:00|2296.3|2295.5|2296.3|2295.5|2296.3|2295.5|2296.3|2295.5|0
1622581500000|2021-06-01 21:05:00|2296.2|2295.4|2295.9|2295.1|2296.2|2295.4|2295.9|2295.1|0
1622582100000|2021-06-01 21:15:00|2296|2295.2|2295.9|2295.1|2296|2295.2|2295.9|2295.1|6
1622582400000|2021-06-01 21:20:00|2296|2295.2|2295.9|2295.1|2296.1|2295.3|2295.9|2295.1|0
1622582700000|2021-06-01 21:25:00|2296.1|2295.3|2296.1|2295.3|2296.1|2295.3|2295.9|2295.1|0
1622583000000|2021-06-01 21:30:00|2296.2|2295.4|2295.8|2295|2296.3|2295.5|2295.8|2295|0
1622583300000|2021-06-01 21:35:00|2295.7|2294.9|2295.6|2294.8|2295.7|2294.9|2295.6|2294.8|0
1622583600000|2021-06-01 21:40:00|2295.7|2294.9|2295.4|2294.6|2295.7|2294.9|2295.4|2294.6|0
1622583900000|2021-06-01 21:45:00|2295.3|2294.5|2295.2|2294.4|2295.4|2294.6|2295.1|2294.3|0
1622584200000|2021-06-01 21:50:00|2295.3|2294.5|2295.3|2294.5|2295.3|2294.5|2295.3|2294.5|0
1622584500000|2021-06-01 21:55:00|2295.4|2294.6|2295.4|2294.6|2295.4|2294.6|2295.3|2294.5|0
1622584800000|2021-06-01 22:00:00|2295.3|2294.5|2293.6|2293.3|2295.8|2295.5|2293.4|2293.1|264
1622585100000|2021-06-01 22:05:00|2293.8|2293.5|2292.9|2292.6|2294|2293.7|2291.9|2291.6|278
1622585400000|2021-06-01 22:10:00|2293|2292.7|2292.8|2292.5|2293.1|2292.8|2292.6|2292.3|64
1622585700000|2021-06-01 22:15:00|2292.6|2292.3|2293.1|2292.8|2293.7|2293.4|2292.4|2292.1|149
1622586000000|2021-06-01 22:20:00|2293.2|2292.9|2292.9|2292.6|2293.5|2293.2|2292.7|2292.4|33
1622586300000|2021-06-01 22:25:00|2293|2292.7|2292.9|2292.6|2293.1|2292.8|2292.8|2292.5|25
1622586600000|2021-06-01 22:30:00|2293|2292.7|2293|2292.7|2293.1|2292.8|2292.6|2292.3|50
1622586900000|2021-06-01 22:35:00|2292.9|2292.6|2291.9|2291.6|2292.9|2292.6|2291.9|2291.6|28
1622587200000|2021-06-01 22:40:00|2292|2291.7|2292.4|2292.1|2292.6|2292.3|2291.2|2290.9|101
1622587500000|2021-06-01 22:45:00|2292.3|2292|2291.6|2291.3|2292.4|2292.1|2291.5|2291.2|34
1622587800000|2021-06-01 22:50:00|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.3|2291|31
1622588100000|2021-06-01 22:55:00|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291|2290.7|41
1622588400000|2021-06-01 23:00:00|2291.5|2291.2|2292.3|2292|2292.5|2292.2|2290.9|2290.6|174
1622588700000|2021-06-01 23:05:00|2292.4|2292.1|2291.9|2291.6|2292.5|2292.2|2291.5|2291.2|17
1622589000000|2021-06-01 23:10:00|2292.1|2291.8|2291.7|2291.4|2292.5|2292.2|2291.7|2291.4|145
1622589300000|2021-06-01 23:15:00|2291.8|2291.5|2291.8|2291.5|2292.2|2291.9|2291.6|2291.3|16
1622589600000|2021-06-01 23:20:00|2291.9|2291.6|2291.5|2291.2|2292.2|2291.9|2291.2|2290.9|32
1622589900000|2021-06-01 23:25:00|2291.6|2291.3|2292.1|2291.8|2292.1|2291.8|2291.4|2291.1|111
1622590200000|2021-06-01 23:30:00|2292|2291.7|2292.6|2292.3|2292.8|2292.5|2291.9|2291.6|37
1622590500000|2021-06-01 23:35:00|2292.7|2292.4|2292.8|2292.5|2293.3|2293|2292.7|2292.4|172
1622590800000|2021-06-01 23:40:00|2292.9|2292.6|2292.7|2292.4|2293|2292.7|2292.3|2292|63
1622591100000|2021-06-01 23:45:00|2292.8|2292.5|2292.4|2292.1|2292.8|2292.5|2291.9|2291.6|41
1622591400000|2021-06-01 23:50:00|2292.3|2292|2292.7|2292.4|2292.8|2292.5|2292.2|2291.9|28
1622591700000|2021-06-01 23:55:00|2292.6|2292.3|2292.9|2292.6|2293.2|2292.9|2292.6|2292.3|130
1622592000000|2021-06-02 00:00:00|2292.7|2292.4|2292.3|2292|2293|2292.7|2291.9|2291.6|223
1622592300000|2021-06-02 00:05:00|2292.2|2291.9|2292.9|2292.6|2292.9|2292.6|2290.9|2290.6|352
1622592600000|2021-06-02 00:10:00|2293|2292.7|2294.6|2294.3|2294.6|2294.3|2292.2|2291.9|226
1622592900000|2021-06-02 00:15:00|2294.7|2294.4|2297.1|2296.8|2297.3|2297|2294.5|2294.2|221
1622593200000|2021-06-02 00:20:00|2297.2|2296.9|2297.1|2296.8|2297.9|2297.6|2296.7|2296.4|101
1622593500000|2021-06-02 00:25:00|2297.2|2296.9|2297.6|2297.3|2297.8|2297.5|2296.8|2296.5|41
1622593800000|2021-06-02 00:30:00|2297.5|2297.2|2297.4|2297.1|2298.1|2297.8|2296.9|2296.6|70
1622594100000|2021-06-02 00:35:00|2297.5|2297.2|2297.5|2297.2|2297.9|2297.6|2297.3|2297|27
1622594400000|2021-06-02 00:40:00|2297.6|2297.3|2297.4|2297.1|2298.1|2297.8|2297.1|2296.8|65
1622594700000|2021-06-02 00:45:00|2297.5|2297.2|2296.9|2296.6|2297.6|2297.3|2296.3|2296|40
1622595000000|2021-06-02 00:50:00|2297|2296.7|2298.1|2297.8|2298.3|2298|2297|2296.7|36
1622595300000|2021-06-02 00:55:00|2298|2297.7|2298|2297.7|2298.3|2298|2297.7|2297.4|25
1622595600000|2021-06-02 01:00:00|2297.8|2297.5|2297.9|2297.6|2298.2|2297.9|2297.6|2297.3|32
1622595900000|2021-06-02 01:05:00|2297.7|2297.4|2296.8|2296.5|2297.9|2297.6|2296.5|2296.2|72
1622596200000|2021-06-02 01:10:00|2296.7|2296.4|2297.7|2297.4|2297.7|2297.4|2296.7|2296.4|23
1622596500000|2021-06-02 01:15:00|2297.8|2297.5|2297.5|2297.2|2297.8|2297.5|2296.8|2296.5|40
1622596800000|2021-06-02 01:20:00|2297.4|2297.1|2297.4|2297.1|2297.7|2297.4|2297.2|2296.9|9
1622597100000|2021-06-02 01:25:00|2297.3|2297|2296.6|2296.3|2297.6|2297.3|2296.5|2296.2|28
1622597400000|2021-06-02 01:30:00|2296.5|2296.2|2296.9|2296.6|2297.5|2297.2|2296.3|2296|45
1622597700000|2021-06-02 01:35:00|2296.8|2296.5|2297.7|2297.4|2298|2297.7|2296.5|2296.2|90
1622598000000|2021-06-02 01:40:00|2297.6|2297.3|2298.1|2297.8|2298.2|2297.9|2297.6|2297.3|27
1622598300000|2021-06-02 01:45:00|2298|2297.7|2297.5|2297.2|2298.2|2297.9|2297|2296.7|29
1622598600000|2021-06-02 01:50:00|2297.4|2297.1|2297.7|2297.4|2298.3|2298|2297|2296.7|37
1622598900000|2021-06-02 01:55:00|2297.8|2297.5|2296.5|2296.2|2298.1|2297.8|2296.4|2296.1|58
1622599200000|2021-06-02 02:00:00|2296.6|2296.3|2295.7|2295.4|2297|2296.7|2295.4|2295.1|63
1622599500000|2021-06-02 02:05:00|2295.6|2295.3|2295.8|2295.5|2295.9|2295.6|2295|2294.7|36
1622599800000|2021-06-02 02:10:00|2295.9|2295.6|2296.5|2296.2|2296.7|2296.4|2295.8|2295.5|26
1622600100000|2021-06-02 02:15:00|2296.6|2296.3|2296.9|2296.6|2297.1|2296.8|2296.4|2296.1|14
1622600400000|2021-06-02 02:20:00|2297|2296.7|2297.8|2297.5|2298|2297.7|2296.9|2296.6|26
1622600700000|2021-06-02 02:25:00|2297.7|2297.4|2297.7|2297.4|2298.3|2298|2297.5|2297.2|24
1622601000000|2021-06-02 02:30:00|2297.6|2297.3|2297.6|2297.3|2298.2|2297.9|2297.6|2297.3|11
1622601300000|2021-06-02 02:35:00|2297.5|2297.2|2297.8|2297.5|2297.9|2297.6|2297.3|2297|23
1622601600000|2021-06-02 02:40:00|2297.9|2297.6|2297.4|2297.1|2297.9|2297.6|2297.4|2297.1|26
1622601900000|2021-06-02 02:45:00|2297.3|2297|2296.9|2296.6|2297.4|2297.1|2296.6|2296.3|22
1622602200000|2021-06-02 02:50:00|2296.8|2296.5|2296.3|2296|2297.1|2296.8|2295.9|2295.6|35
1622602500000|2021-06-02 02:55:00|2296.2|2295.9|2295.3|2295|2296.4|2296.1|2295.3|2295|18
1622602800000|2021-06-02 03:00:00|2295.5|2295.2|2295.7|2295.4|2296.1|2295.8|2295.4|2295.1|31
1622603100000|2021-06-02 03:05:00|2295.5|2295.2|2295.9|2295.6|2296.1|2295.8|2295.3|2295|17
1622603400000|2021-06-02 03:10:00|2295.8|2295.5|2296.6|2296.3|2296.9|2296.6|2295.6|2295.3|14
1622603700000|2021-06-02 03:15:00|2296.7|2296.4|2297|2296.7|2297.4|2297.1|2296.7|2296.4|66
1622604000000|2021-06-02 03:20:00|2297.1|2296.8|2297.3|2297|2297.3|2297|2296.6|2296.3|22
1622604300000|2021-06-02 03:25:00|2297.4|2297.1|2296.2|2295.9|2297.4|2297.1|2296.2|2295.9|50
1622604600000|2021-06-02 03:30:00|2296.3|2296|2295.7|2295.4|2296.7|2296.4|2295.6|2295.3|34
1622604900000|2021-06-02 03:35:00|2295.8|2295.5|2295.4|2295.1|2296.2|2295.9|2295.3|2295|14
1622605200000|2021-06-02 03:40:00|2295.3|2295|2295.5|2295.2|2295.7|2295.4|2295.3|2295|11
1622605500000|2021-06-02 03:45:00|2295.4|2295.1|2296.4|2296.1|2296.5|2296.2|2295.4|2295.1|13
1622605800000|2021-06-02 03:50:00|2296.3|2296|2296.3|2296|2296.5|2296.2|2296|2295.7|7
1622606100000|2021-06-02 03:55:00|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296|2295.7|6
1622606400000|2021-06-02 04:00:00|2296.4|2296.1|2295.6|2295.3|2296.5|2296.2|2295.5|2295.2|13
1622606700000|2021-06-02 04:05:00|2295.5|2295.2|2295.1|2294.8|2295.9|2295.6|2294.8|2294.5|21
1622607000000|2021-06-02 04:10:00|2295|2294.7|2295.3|2295|2295.4|2295.1|2294.9|2294.6|13
1622607300000|2021-06-02 04:15:00|2295.4|2295.1|2295.2|2294.9|2295.6|2295.3|2294.8|2294.5|14
1622607600000|2021-06-02 04:20:00|2295.1|2294.8|2294.9|2294.6|2295.4|2295.1|2294.8|2294.5|15
1622607900000|2021-06-02 04:25:00|2295|2294.7|2294.7|2294.4|2295|2294.7|2294.7|2294.4|9
1622608200000|2021-06-02 04:30:00|2294.6|2294.3|2294.6|2294.3|2295.1|2294.8|2294.5|2294.2|12
1622608500000|2021-06-02 04:35:00|2294.7|2294.4|2294.8|2294.5|2294.9|2294.6|2294.5|2294.2|9
1622608800000|2021-06-02 04:40:00|2294.9|2294.6|2295.7|2295.4|2295.8|2295.5|2294.8|2294.5|12
1622609100000|2021-06-02 04:45:00|2295.6|2295.3|2295.2|2294.9|2295.7|2295.4|2295.1|2294.8|14
1622609400000|2021-06-02 04:50:00|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2294.7|2294.4|4
1622609700000|2021-06-02 04:55:00|2295.2|2294.9|2294.9|2294.6|2295.2|2294.9|2294.9|2294.6|7
1622610000000|2021-06-02 05:00:00|2295|2294.7|2295.1|2294.8|2295.4|2295.1|2294.6|2294.3|33
1622610300000|2021-06-02 05:05:00|2295.2|2294.9|2296.1|2295.8|2296.1|2295.8|2295.2|2294.9|16
1622610600000|2021-06-02 05:10:00|2296|2295.7|2295.3|2295|2296.1|2295.8|2295.2|2294.9|16
1622610900000|2021-06-02 05:15:00|2295.2|2294.9|2295.4|2295.1|2296|2295.7|2295.2|2294.9|13
1622611200000|2021-06-02 05:20:00|2295.3|2295|2295.5|2295.2|2296|2295.7|2295.2|2294.9|30
1622611500000|2021-06-02 05:25:00|2295.4|2295.1|2295.6|2295.3|2296|2295.7|2295.3|2295|26
1622611800000|2021-06-02 05:30:00|2295.5|2295.2|2296.3|2296|2296.4|2296.1|2295.4|2295.1|13
1622612100000|2021-06-02 05:35:00|2296.4|2296.1|2296.8|2296.5|2296.9|2296.6|2296.3|2296|39
1622612400000|2021-06-02 05:40:00|2296.7|2296.4|2296.4|2296.1|2296.7|2296.4|2296.1|2295.8|18
1622612700000|2021-06-02 05:45:00|2296.3|2296|2296.9|2296.6|2297|2296.7|2296.3|2296|49
1622613000000|2021-06-02 05:50:00|2297|2296.7|2296.8|2296.5|2297.1|2296.8|2296.7|2296.4|9
1622613300000|2021-06-02 05:55:00|2296.7|2296.4|2296|2295.7|2296.9|2296.6|2295.9|2295.6|76
1622613600000|2021-06-02 06:00:00|2295.9|2295.6|2295.9|2295.6|2296.1|2295.8|2295.3|2295|172
1622613900000|2021-06-02 06:05:00|2296|2295.7|2295.8|2295.5|2296.4|2296.1|2295.6|2295.3|43
1622614200000|2021-06-02 06:10:00|2295.7|2295.4|2296|2295.7|2296.2|2295.9|2295.4|2295.1|20
1622614500000|2021-06-02 06:15:00|2295.9|2295.6|2295.8|2295.5|2296.2|2295.9|2295.6|2295.3|31
1622614800000|2021-06-02 06:20:00|2295.9|2295.6|2296.1|2295.8|2296.2|2295.9|2295.7|2295.4|15
1622615100000|2021-06-02 06:25:00|2296|2295.7|2295.5|2295.2|2296.2|2295.9|2295.1|2294.8|67
1622615400000|2021-06-02 06:30:00|2295.4|2295.1|2295.5|2295.2|2295.6|2295.3|2295|2294.7|34
1622615700000|2021-06-02 06:35:00|2295.4|2295.1|2295|2294.7|2295.8|2295.5|2295|2294.7|23
1622616000000|2021-06-02 06:40:00|2295.1|2294.8|2295|2294.7|2295.4|2295.1|2294.8|2294.5|59
1622616300000|2021-06-02 06:45:00|2294.9|2294.6|2295.3|2295|2295.7|2295.4|2294.8|2294.5|7
1622616600000|2021-06-02 06:50:00|2295.4|2295.1|2296.1|2295.8|2296.4|2296.1|2295.1|2294.8|41
1622616900000|2021-06-02 06:55:00|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.4|2295.1|41
1622617200000|2021-06-02 07:00:00|2295.9|2295.6|2297.3|2297|2297.7|2297.4|2294.4|2294.1|188
1622617500000|2021-06-02 07:05:00|2297.2|2296.9|2299|2298.7|2299.5|2299.2|2297.2|2296.9|178
1622617800000|2021-06-02 07:10:00|2298.9|2298.6|2298|2297.7|2299|2298.7|2297.8|2297.5|87
1622618100000|2021-06-02 07:15:00|2298.1|2297.8|2295.5|2295.2|2298.1|2297.8|2295.5|2295.2|162
1622618400000|2021-06-02 07:20:00|2295.4|2295.1|2296.4|2296.1|2297.2|2296.9|2295|2294.7|201
1622618700000|2021-06-02 07:25:00|2296.3|2296|2293.5|2293.2|2296.3|2296|2293.2|2292.9|206
1622619000000|2021-06-02 07:30:00|2293.4|2293.1|2293.8|2293.5|2294.1|2293.8|2291.8|2291.5|129
1622619300000|2021-06-02 07:35:00|2293.9|2293.6|2294.9|2294.6|2295|2294.7|2292.9|2292.6|52
1622619600000|2021-06-02 07:40:00|2294.8|2294.5|2294.5|2294.2|2295.4|2295.1|2294.1|2293.8|117
1622619900000|2021-06-02 07:45:00|2294.4|2294.1|2294.7|2294.4|2294.8|2294.5|2293|2292.7|33
1622620200000|2021-06-02 07:50:00|2294.6|2294.3|2295.4|2295.1|2295.4|2295.1|2293.6|2293.3|53
1622620500000|2021-06-02 07:55:00|2295.3|2295|2295|2294.7|2295.4|2295.1|2294.4|2294.1|42
1622620800000|2021-06-02 08:00:00|2295.1|2294.8|2296|2295.7|2296.6|2296.3|2294.6|2294.3|89
1622621100000|2021-06-02 08:05:00|2295.9|2295.6|2296.8|2296.5|2297|2296.7|2295.8|2295.5|108
1622621400000|2021-06-02 08:10:00|2296.9|2296.6|2298.3|2298|2298.5|2298.2|2296.9|2296.6|151
1622621700000|2021-06-02 08:15:00|2298.4|2298.1|2296.7|2296.4|2298.5|2298.2|2296.4|2296.1|55
1622622000000|2021-06-02 08:20:00|2296.8|2296.5|2296.2|2295.9|2296.9|2296.6|2296|2295.7|60
1622622300000|2021-06-02 08:25:00|2296.3|2296|2295.3|2295|2296.6|2296.3|2295.1|2294.8|124
1622622600000|2021-06-02 08:30:00|2295.5|2295.2|2295.2|2294.9|2295.7|2295.4|2294.9|2294.6|48
1622622900000|2021-06-02 08:35:00|2295.3|2295|2294.8|2294.5|2295.5|2295.2|2294|2293.7|55
1622623200000|2021-06-02 08:40:00|2294.7|2294.4|2292.9|2292.6|2295|2294.7|2292.8|2292.5|79
1622623500000|2021-06-02 08:45:00|2293|2292.7|2294.4|2294.1|2294.8|2294.5|2292.4|2292.1|256
1622623800000|2021-06-02 08:50:00|2294.3|2294|2295.2|2294.9|2295.9|2295.6|2294.3|2294|219
1622624100000|2021-06-02 08:55:00|2295.1|2294.8|2294.4|2294.1|2295.2|2294.9|2293.1|2292.8|56
1622624400000|2021-06-02 09:00:00|2294.5|2294.2|2295.8|2295.5|2295.9|2295.6|2294.5|2294.2|54
1622624700000|2021-06-02 09:05:00|2295.7|2295.4|2295.4|2295.1|2296.2|2295.9|2295.4|2295.1|62
1622625000000|2021-06-02 09:10:00|2295.5|2295.2|2295.6|2295.3|2296|2295.7|2295.1|2294.8|60
1622625300000|2021-06-02 09:15:00|2295.5|2295.2|2296.6|2296.3|2297.1|2296.8|2294.9|2294.6|67
1622625600000|2021-06-02 09:20:00|2296.7|2296.4|2296.1|2295.8|2297.5|2297.2|2296.1|2295.8|42
1622625900000|2021-06-02 09:25:00|2296|2295.7|2296.5|2296.2|2296.5|2296.2|2295.7|2295.4|15
1622626200000|2021-06-02 09:30:00|2296.4|2296.1|2296.5|2296.2|2296.8|2296.5|2295.6|2295.3|93
1622626500000|2021-06-02 09:35:00|2296.4|2296.1|2295.4|2295.1|2296.8|2296.5|2295.4|2295.1|111
1622626800000|2021-06-02 09:40:00|2295.6|2295.3|2295.1|2294.8|2295.8|2295.5|2295|2294.7|149
1622627100000|2021-06-02 09:45:00|2295.2|2294.9|2294.7|2294.4|2295.6|2295.3|2294.4|2294.1|153
1622627400000|2021-06-02 09:50:00|2294.6|2294.3|2296.3|2296|2296.4|2296.1|2294.4|2294.1|34
1622627700000|2021-06-02 09:55:00|2296.2|2295.9|2295.7|2295.4|2296.4|2296.1|2295.1|2294.8|93
1622628000000|2021-06-02 10:00:00|2295.6|2295.3|2294.8|2294.5|2295.7|2295.4|2294.5|2294.2|59
1622628300000|2021-06-02 10:05:00|2294.7|2294.4|2295.6|2295.3|2295.7|2295.4|2294.5|2294.2|61
1622628600000|2021-06-02 10:10:00|2295.7|2295.4|2295.8|2295.5|2296.2|2295.9|2295.4|2295.1|30
1622628900000|2021-06-02 10:15:00|2295.7|2295.4|2294.5|2294.2|2296.4|2296.1|2294.1|2293.8|42
1622629200000|2021-06-02 10:20:00|2294.6|2294.3|2294.8|2294.5|2294.9|2294.6|2294.3|2294|19
1622629500000|2021-06-02 10:25:00|2294.9|2294.6|2295.8|2295.5|2295.9|2295.6|2294.2|2293.9|60
1622629800000|2021-06-02 10:30:00|2295.9|2295.6|2296.7|2296.4|2296.9|2296.6|2295.7|2295.4|50
1622630100000|2021-06-02 10:35:00|2296.8|2296.5|2296.6|2296.3|2297.1|2296.8|2296.1|2295.8|66
1622630400000|2021-06-02 10:40:00|2296.5|2296.2|2296.7|2296.4|2297.2|2296.9|2296.5|2296.2|35
1622630700000|2021-06-02 10:45:00|2296.6|2296.3|2296.2|2295.9|2297|2296.7|2296.2|2295.9|49
1622631000000|2021-06-02 10:50:00|2296.3|2296|2296.2|2295.9|2296.7|2296.4|2296.2|2295.9|30
1622631300000|2021-06-02 10:55:00|2296.1|2295.8|2295.8|2295.5|2296.5|2296.2|2295.4|2295.1|69
1622631600000|2021-06-02 11:00:00|2295.9|2295.6|2296.5|2296.2|2296.8|2296.5|2295.9|2295.6|164
1622631900000|2021-06-02 11:05:00|2296.4|2296.1|2295.4|2295.1|2296.6|2296.3|2295|2294.7|95
1622632200000|2021-06-02 11:10:00|2295.3|2295|2295.1|2294.8|2295.6|2295.3|2294.8|2294.5|78
1622632500000|2021-06-02 11:15:00|2295.2|2294.9|2294.1|2293.8|2295.4|2295.1|2294.1|2293.8|93
1622632800000|2021-06-02 11:20:00|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2292|2291.7|407
1622633100000|2021-06-02 11:25:00|2293.9|2293.6|2293|2292.7|2294.4|2294.1|2292.6|2292.3|337
1622633400000|2021-06-02 11:30:00|2292.9|2292.6|2293.9|2293.6|2294|2293.7|2292.7|2292.4|96
1622633700000|2021-06-02 11:35:00|2294|2293.7|2294.4|2294.1|2294.7|2294.4|2293.6|2293.3|45
1622634000000|2021-06-02 11:40:00|2294.3|2294|2295.2|2294.9|2295.8|2295.5|2294.2|2293.9|129
1622634300000|2021-06-02 11:45:00|2295.3|2295|2294.7|2294.4|2295.7|2295.4|2294.3|2294|111
1622634600000|2021-06-02 11:50:00|2294.8|2294.5|2294.2|2293.9|2295.1|2294.8|2293.8|2293.5|73
1622634900000|2021-06-02 11:55:00|2294.1|2293.8|2294.8|2294.5|2295.1|2294.8|2293.7|2293.4|67
1622635200000|2021-06-02 12:00:00|2294.9|2294.6|2295|2294.7|2295.4|2295.1|2294.1|2293.8|163
1622635500000|2021-06-02 12:05:00|2295.1|2294.8|2295.6|2295.3|2296|2295.7|2294.9|2294.6|115
1622635800000|2021-06-02 12:10:00|2295.7|2295.4|2296.2|2295.9|2296.5|2296.2|2295.4|2295.1|183
1622636100000|2021-06-02 12:15:00|2296.3|2296|2297.2|2296.9|2297.3|2297|2296.1|2295.8|144
1622636400000|2021-06-02 12:20:00|2297.3|2297|2298.6|2298.3|2298.9|2298.6|2297.2|2296.9|216
1622636700000|2021-06-02 12:25:00|2298.5|2298.2|2300|2299.7|2301.3|2301|2297.8|2297.5|919
1622637000000|2021-06-02 12:30:00|2300.1|2299.8|2300.6|2300.3|2300.8|2300.5|2300.1|2299.8|186
1622637300000|2021-06-02 12:35:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2299.9|2299.6|105
1622637600000|2021-06-02 12:40:00|2300.4|2300.1|2301.8|2301.5|2301.9|2301.6|2300.1|2299.8|147
1622637900000|2021-06-02 12:45:00|2302|2301.7|2302.6|2302.3|2302.8|2302.5|2301.9|2301.6|239
1622638200000|2021-06-02 12:50:00|2302.5|2302.2|2302.4|2302.1|2303.1|2302.8|2302|2301.7|368
1622638500000|2021-06-02 12:55:00|2302.3|2302|2303.5|2303.2|2303.7|2303.4|2302.2|2301.9|415
1622638800000|2021-06-02 13:00:00|2303.6|2303.3|2303.7|2303.4|2304.7|2304.4|2303.3|2303|489
1622639100000|2021-06-02 13:05:00|2303.6|2303.3|2303.6|2303.3|2305.1|2304.8|2303.4|2303.1|854
1622639400000|2021-06-02 13:10:00|2303.4|2303.1|2302.9|2302.6|2304.3|2304|2302.5|2302.2|294
1622639700000|2021-06-02 13:15:00|2303.1|2302.8|2301.8|2301.5|2303.1|2302.8|2301.6|2301.3|321
1622640000000|2021-06-02 13:20:00|2301.9|2301.6|2302.7|2302.4|2303.7|2303.4|2301.8|2301.5|359
1622640300000|2021-06-02 13:25:00|2302.8|2302.5|2303|2302.7|2303.9|2303.6|2302.2|2301.9|730
1622640600000|2021-06-02 13:30:00|2302.5|2302.2|2290.7|2290.4|2302.5|2302.2|2287|2286.7|8498
1622640900000|2021-06-02 13:35:00|2290.6|2290.3|2285.3|2285|2290.7|2290.4|2284.2|2283.9|6264
1622641200000|2021-06-02 13:40:00|2285.5|2285.2|2288|2287.7|2291.4|2291.1|2284.7|2284.4|5158
1622641500000|2021-06-02 13:45:00|2288.3|2288|2292.3|2292|2292.8|2292.5|2286.1|2285.8|2982
1622641800000|2021-06-02 13:50:00|2292.1|2291.8|2290|2289.7|2292.7|2292.4|2288.4|2288.1|2030
1622642100000|2021-06-02 13:55:00|2289.9|2289.6|2284.7|2284.4|2289.9|2289.6|2282.4|2282.1|3157
1622642400000|2021-06-02 14:00:00|2284.9|2284.6|2286.6|2286.3|2288.1|2287.8|2283.4|2283.1|3184
1622642700000|2021-06-02 14:05:00|2286.9|2286.6|2287.5|2287.2|2289.3|2289|2284.2|2283.9|2294
1622643000000|2021-06-02 14:10:00|2287.4|2287.1|2287.9|2287.6|2289.1|2288.8|2285.6|2285.3|1533
1622643300000|2021-06-02 14:15:00|2288|2287.7|2287.7|2287.4|2289.7|2289.4|2283.6|2283.3|3020
1622643600000|2021-06-02 14:20:00|2287.8|2287.5|2287.6|2287.3|2290.2|2289.9|2287.3|2287|3032
1622643900000|2021-06-02 14:25:00|2287.5|2287.2|2289.9|2289.6|2290.9|2290.6|2286.5|2286.2|1581
1622644200000|2021-06-02 14:30:00|2290|2289.7|2288.2|2287.9|2293.4|2293.1|2288.2|2287.9|2467
1622644500000|2021-06-02 14:35:00|2288|2287.7|2287.2|2286.9|2288.5|2288.2|2284|2283.7|3013
1622644800000|2021-06-02 14:40:00|2287.3|2287|2294.1|2293.8|2294.1|2293.8|2286.4|2286.1|2285
1622645100000|2021-06-02 14:45:00|2294.2|2293.9|2293.5|2293.2|2295.2|2294.9|2291.4|2291.1|1851
1622645400000|2021-06-02 14:50:00|2293.6|2293.3|2292.5|2292.2|2293.7|2293.4|2290.3|2290|1922
1622645700000|2021-06-02 14:55:00|2292.2|2291.9|2292.1|2291.8|2292.6|2292.3|2289.6|2289.3|1343
1622646000000|2021-06-02 15:00:00|2291.8|2291.5|2293.3|2293|2294|2293.7|2290.6|2290.3|4461
1622646300000|2021-06-02 15:05:00|2293.4|2293.1|2292.7|2292.4|2294.5|2294.2|2291.5|2291.2|1439
1622646600000|2021-06-02 15:10:00|2292.6|2292.3|2291.9|2291.6|2292.7|2292.4|2289.9|2289.6|1810
1622646900000|2021-06-02 15:15:00|2291.8|2291.5|2292.4|2292.1|2293.5|2293.2|2289.9|2289.6|1430
1622647200000|2021-06-02 15:20:00|2292.3|2292|2293.4|2293.1|2293.7|2293.4|2290.9|2290.6|1312
1622647500000|2021-06-02 15:25:00|2293.3|2293|2292.7|2292.4|2293.8|2293.5|2291.4|2291.1|1275
1622647800000|2021-06-02 15:30:00|2292.9|2292.6|2291|2290.7|2293.1|2292.8|2290.8|2290.5|1360
1622648100000|2021-06-02 15:35:00|2291.1|2290.8|2291.5|2291.2|2292.2|2291.9|2290.3|2290|996
1622648400000|2021-06-02 15:40:00|2291.3|2291|2290.6|2290.3|2291.7|2291.4|2290.2|2289.9|758
1622648700000|2021-06-02 15:45:00|2290.7|2290.4|2289.8|2289.5|2291.4|2291.1|2289|2288.7|1170
1622649000000|2021-06-02 15:50:00|2290|2289.7|2292.7|2292.4|2292.9|2292.6|2289.7|2289.4|1110
1622649300000|2021-06-02 15:55:00|2292.5|2292.2|2292.2|2291.9|2293.2|2292.9|2291.5|2291.2|1006
1622649600000|2021-06-02 16:00:00|2292.4|2292.1|2290.8|2290.5|2292.7|2292.4|2290.5|2290.2|762
1622649900000|2021-06-02 16:05:00|2291|2290.7|2293.2|2292.9|2293.2|2292.9|2290.7|2290.4|742
1622650200000|2021-06-02 16:10:00|2293.1|2292.8|2292.7|2292.4|2293.4|2293.1|2292|2291.7|727
1622650500000|2021-06-02 16:15:00|2292.8|2292.5|2293.1|2292.8|2293.6|2293.3|2291.4|2291.1|937
1622650800000|2021-06-02 16:20:00|2293|2292.7|2293.8|2293.5|2294.4|2294.1|2292|2291.7|1065
1622651100000|2021-06-02 16:25:00|2293.9|2293.6|2293.6|2293.3|2293.9|2293.6|2291.7|2291.4|2107
1622651400000|2021-06-02 16:30:00|2293.7|2293.4|2289.8|2289.5|2294.8|2294.5|2288.3|2288|2065
1622651700000|2021-06-02 16:35:00|2289.6|2289.3|2294.2|2293.9|2294.8|2294.5|2289.4|2289.1|1434
1622652000000|2021-06-02 16:40:00|2294|2293.7|2293.8|2293.5|2295.2|2294.9|2293.5|2293.2|1859
1622652300000|2021-06-02 16:45:00|2293.9|2293.6|2294.5|2294.2|2294.9|2294.6|2292.5|2292.2|1538
1622652600000|2021-06-02 16:50:00|2294.6|2294.3|2294.8|2294.5|2296.1|2295.8|2294.2|2293.9|1254
1622652900000|2021-06-02 16:55:00|2294.7|2294.4|2297.1|2296.8|2297.2|2296.9|2294.7|2294.4|858
1622653200000|2021-06-02 17:00:00|2297|2296.7|2299.1|2298.8|2300.4|2300.1|2296.8|2296.5|1859
1622653500000|2021-06-02 17:05:00|2299|2298.7|2302|2301.7|2302.1|2301.8|2298.3|2298|1557
1622653800000|2021-06-02 17:10:00|2301.9|2301.6|2300.3|2300|2302.7|2302.4|2298.4|2298.1|1523
1622654100000|2021-06-02 17:15:00|2300.4|2300.1|2297.7|2297.4|2300.7|2300.4|2297.6|2297.3|1615
1622654400000|2021-06-02 17:20:00|2297.8|2297.5|2292.6|2292.3|2298.5|2298.2|2292.4|2292.1|2147
1622654700000|2021-06-02 17:25:00|2292.5|2292.2|2295.2|2294.9|2297|2296.7|2292.3|2292|2261
1622655000000|2021-06-02 17:30:00|2295.5|2295.2|2295.4|2295.1|2296.4|2296.1|2294.4|2294.1|1429
1622655300000|2021-06-02 17:35:00|2295.7|2295.4|2293.8|2293.5|2297.2|2296.9|2293.8|2293.5|943
1622655600000|2021-06-02 17:40:00|2293.7|2293.4|2292.7|2292.4|2293.8|2293.5|2291.2|2290.9|1284
1622655900000|2021-06-02 17:45:00|2292.8|2292.5|2290|2289.7|2294.4|2294.1|2289.1|2288.8|2151
1622656200000|2021-06-02 17:50:00|2290.3|2290|2293.8|2293.5|2294.3|2294|2290|2289.7|1394
1622656500000|2021-06-02 17:55:00|2293.7|2293.4|2292.5|2292.2|2294.2|2293.9|2291.9|2291.6|1586
1622656800000|2021-06-02 18:00:00|2292.4|2292.1|2294.2|2293.9|2295.3|2295|2292.4|2292.1|1536
1622657100000|2021-06-02 18:05:00|2294.3|2294|2290.3|2290|2294.6|2294.3|2290.2|2289.9|1376
1622657400000|2021-06-02 18:10:00|2290.5|2290.2|2287.9|2287.6|2291.6|2291.3|2285.5|2285.2|3229
1622657700000|2021-06-02 18:15:00|2287.8|2287.5|2289.1|2288.8|2291|2290.7|2287.4|2287.1|2117
1622658000000|2021-06-02 18:20:00|2289|2288.7|2291.5|2291.2|2291.6|2291.3|2288.7|2288.4|747
1622658300000|2021-06-02 18:25:00|2291.7|2291.4|2291.8|2291.5|2293.6|2293.3|2291.3|2291|1379
1622658600000|2021-06-02 18:30:00|2291.7|2291.4|2292.8|2292.5|2293.9|2293.6|2291.1|2290.8|1436
1622658900000|2021-06-02 18:35:00|2292.7|2292.4|2293.3|2293|2293.8|2293.5|2292.1|2291.8|778
1622659200000|2021-06-02 18:40:00|2293.4|2293.1|2294.3|2294|2294.4|2294.1|2292.6|2292.3|923
1622659500000|2021-06-02 18:45:00|2294.4|2294.1|2294.1|2293.8|2294.6|2294.3|2293.1|2292.8|712
1622659800000|2021-06-02 18:50:00|2294|2293.7|2294.1|2293.8|2294.6|2294.3|2292.9|2292.6|666
1622660100000|2021-06-02 18:55:00|2294.2|2293.9|2294.2|2293.9|2294.8|2294.5|2293.5|2293.2|716
1622660400000|2021-06-02 19:00:00|2294.1|2293.8|2294.3|2294|2296.4|2296.1|2293.7|2293.4|1537
1622660700000|2021-06-02 19:05:00|2294.2|2293.9|2294.3|2294|2295.2|2294.9|2293.8|2293.5|778
1622661000000|2021-06-02 19:10:00|2294.2|2293.9|2296.1|2295.8|2296.1|2295.8|2294|2293.7|911
1622661300000|2021-06-02 19:15:00|2296|2295.7|2295|2294.7|2296|2295.7|2294.4|2294.1|980
1622661600000|2021-06-02 19:20:00|2294.9|2294.6|2293.7|2293.4|2295.6|2295.3|2293.3|2293|976
1622661900000|2021-06-02 19:25:00|2293.8|2293.5|2293.2|2292.9|2294.8|2294.5|2293|2292.7|552
1622662200000|2021-06-02 19:30:00|2293.3|2293|2292.2|2291.9|2294.1|2293.8|2292|2291.7|1132
1622662500000|2021-06-02 19:35:00|2292.1|2291.8|2293.3|2293|2294.4|2294.1|2291|2290.7|1703
1622662800000|2021-06-02 19:40:00|2293.5|2293.2|2294.2|2293.9|2294.6|2294.3|2292.6|2292.3|1581
1622663100000|2021-06-02 19:45:00|2294.1|2293.8|2296.3|2296|2296.3|2296|2293.5|2293.2|2262
1622663400000|2021-06-02 19:50:00|2296.6|2296.3|2297.5|2297.2|2300.2|2299.9|2295.8|2295.5|5567
1622663700000|2021-06-02 19:55:00|2297.4|2297.1|2299.3|2299|2300.6|2300.3|2297.3|2297|8377
1622664000000|2021-06-02 20:00:00|2299.1|2298.8|2296.5|2296.2|2299.3|2299|2296.2|2295.9|2823
1622664300000|2021-06-02 20:05:00|2296.6|2296.3|2297.8|2297.5|2297.8|2297.5|2295.7|2295.4|936
1622664600000|2021-06-02 20:10:00|2297.9|2297.6|2297.3|2296.5|2298|2297.7|2296.2|2295.9|747
1622664900000|2021-06-02 20:15:00|2297.2|2296.4|2297.2|2296.4|2297.3|2296.5|2297.1|2296.3|3
1622665200000|2021-06-02 20:20:00|2297.4|2296.6|2297.3|2296.5|2297.5|2296.7|2297.2|2296.4|0
1622665500000|2021-06-02 20:25:00|2297.4|2296.6|2297.4|2296.6|2297.4|2296.6|2297.2|2296.4|0
1622665800000|2021-06-02 20:30:00|2297.5|2296.7|2297.9|2297.6|2297.9|2297.6|2296.4|2296.1|333
1622666100000|2021-06-02 20:35:00|2297.8|2297.5|2298.7|2298.4|2298.7|2298.4|2297.3|2297|231
1622666400000|2021-06-02 20:40:00|2298.8|2298.5|2299.5|2299.2|2299.7|2299.4|2298.6|2298.3|148
1622666700000|2021-06-02 20:45:00|2299.4|2299.1|2299.7|2299.4|2300|2299.7|2299.2|2298.9|112
1622667000000|2021-06-02 20:50:00|2299.6|2299.3|2299.7|2299.4|2299.8|2299.5|2299.4|2299.1|111
1622667300000|2021-06-02 20:55:00|2299.6|2299.3|2300|2299.2|2301.1|2300.8|2299.4|2299.1|365
1622667600000|2021-06-02 21:00:00|2299.9|2299.1|2299.7|2298.9|2300.1|2299.3|2299.7|2298.9|0
1622667900000|2021-06-02 21:05:00|2299.6|2298.8|2299.7|2298.9|2299.7|2298.9|2299.6|2298.8|0
1622668500000|2021-06-02 21:15:00|2299.9|2299.1|2299.9|2299.1|2299.9|2299.1|2299.8|2299|0
1622668800000|2021-06-02 21:20:00|2300|2299.2|2299.9|2299.1|2300|2299.2|2299.9|2299.1|0
1622669100000|2021-06-02 21:25:00|2299.8|2299|2299.8|2299|2299.8|2299|2299.8|2299|0
1622669700000|2021-06-02 21:35:00|2299.9|2299.1|2299.9|2299.1|2300|2299.2|2299.9|2299.1|0
1622670000000|2021-06-02 21:40:00|2299.8|2299|2299.9|2299.1|2299.9|2299.1|2299.8|2299|0
1622670300000|2021-06-02 21:45:00|2300|2299.2|2300|2299.2|2300|2299.2|2299.9|2299.1|0
1622670600000|2021-06-02 21:50:00|2300.1|2299.3|2300.2|2299.4|2300.2|2299.4|2300|2299.2|0
1622670900000|2021-06-02 21:55:00|2300.1|2299.3|2300.1|2299.3|2300.2|2299.4|2300|2299.2|0
1622671200000|2021-06-02 22:00:00|2300.2|2299.4|2299.8|2299.5|2301|2300.7|2298.7|2298.4|219
1622671500000|2021-06-02 22:05:00|2299.9|2299.6|2299.9|2299.6|2300.1|2299.8|2299.7|2299.4|30
1622671800000|2021-06-02 22:10:00|2300|2299.7|2299.9|2299.6|2300.1|2299.8|2299.6|2299.3|27
1622672100000|2021-06-02 22:15:00|2299.8|2299.5|2300.1|2299.8|2300.4|2300.1|2299.8|2299.5|50
1622672400000|2021-06-02 22:20:00|2300.2|2299.9|2300.8|2300.5|2300.8|2300.5|2299.9|2299.6|116
1622672700000|2021-06-02 22:25:00|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.5|2300.2|41
1622673000000|2021-06-02 22:30:00|2301|2300.7|2300.4|2300.1|2301.1|2300.8|2300.3|2300|29
1622673300000|2021-06-02 22:35:00|2300.3|2300|2299.4|2299.1|2300.7|2300.4|2299.1|2298.8|93
1622673600000|2021-06-02 22:40:00|2299.5|2299.2|2299|2298.7|2299.5|2299.2|2298.9|2298.6|15
1622673900000|2021-06-02 22:45:00|2299.1|2298.8|2298.9|2298.6|2299.3|2299|2298.7|2298.4|20
1622674200000|2021-06-02 22:50:00|2299.1|2298.8|2299.3|2299|2299.3|2299|2298.9|2298.6|10
1622674500000|2021-06-02 22:55:00|2299.2|2298.9|2299.5|2299.2|2299.5|2299.2|2299.2|2298.9|12
1622674800000|2021-06-02 23:00:00|2299.4|2299.1|2299.2|2298.9|2299.7|2299.4|2299.2|2298.9|20
1622675100000|2021-06-02 23:05:00|2299.3|2299|2298.8|2298.5|2299.7|2299.4|2298.7|2298.4|47
1622675400000|2021-06-02 23:10:00|2298.9|2298.6|2298.7|2298.4|2299.1|2298.8|2298.6|2298.3|31
1622675700000|2021-06-02 23:15:00|2298.8|2298.5|2298.5|2298.2|2299|2298.7|2298.4|2298.1|59
1622676000000|2021-06-02 23:20:00|2298.4|2298.1|2298.5|2298.2|2299.1|2298.8|2298.3|2298|70
1622676300000|2021-06-02 23:25:00|2298.6|2298.3|2298.7|2298.4|2298.9|2298.6|2298.5|2298.2|26
1622676600000|2021-06-02 23:30:00|2298.8|2298.5|2299.4|2299.1|2299.4|2299.1|2298.7|2298.4|21
1622676900000|2021-06-02 23:35:00|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.1|2298.8|21
1622677200000|2021-06-02 23:40:00|2299.3|2299|2299.4|2299.1|2299.5|2299.2|2299.3|2299|4
1622677500000|2021-06-02 23:45:00|2299.5|2299.2|2300.1|2299.8|2300.1|2299.8|2299.2|2298.9|12
1622677800000|2021-06-02 23:50:00|2300.2|2299.9|2300|2299.7|2300.3|2300|2299.7|2299.4|30
1622678100000|2021-06-02 23:55:00|2300.1|2299.8|2300|2299.7|2300.6|2300.3|2299.7|2299.4|37
1622678400000|2021-06-03 00:00:00|2300.2|2299.9|2301.3|2301|2301.9|2301.6|2299.6|2299.3|72
1622678700000|2021-06-03 00:05:00|2301.2|2300.9|2302.7|2302.4|2303.9|2303.6|2301.2|2300.9|395
1622679000000|2021-06-03 00:10:00|2302.8|2302.5|2303|2302.7|2303.5|2303.2|2302.7|2302.4|64
1622679300000|2021-06-03 00:15:00|2303.1|2302.8|2303.1|2302.8|2303.5|2303.2|2302.9|2302.6|39
1622679600000|2021-06-03 00:20:00|2303.2|2302.9|2303.2|2302.9|2303.7|2303.4|2302.7|2302.4|40
1622679900000|2021-06-03 00:25:00|2303.1|2302.8|2304|2303.7|2304.2|2303.9|2303|2302.7|38
1622680200000|2021-06-03 00:30:00|2304.1|2303.8|2304|2303.7|2304.4|2304.1|2303.8|2303.5|29
1622680500000|2021-06-03 00:35:00|2304.1|2303.8|2304.9|2304.6|2305.6|2305.3|2304.1|2303.8|230
1622680800000|2021-06-03 00:40:00|2304.8|2304.5|2304.6|2304.3|2305|2304.7|2304.5|2304.2|37
1622681100000|2021-06-03 00:45:00|2304.5|2304.2|2304.5|2304.2|2304.6|2304.3|2304|2303.7|20
1622681400000|2021-06-03 00:50:00|2304.6|2304.3|2305.3|2305|2305.4|2305.1|2304.5|2304.2|31
1622681700000|2021-06-03 00:55:00|2305.2|2304.9|2305.2|2304.9|2305.9|2305.6|2305|2304.7|25
1622682000000|2021-06-03 01:00:00|2305.3|2305|2305|2304.7|2305.4|2305.1|2304.5|2304.2|28
1622682300000|2021-06-03 01:05:00|2305.1|2304.8|2305|2304.7|2305.4|2305.1|2304.8|2304.5|49
1622682600000|2021-06-03 01:10:00|2304.9|2304.6|2304.9|2304.6|2305.3|2305|2304.8|2304.5|9
1622682900000|2021-06-03 01:15:00|2305|2304.7|2303.6|2303.3|2305|2304.7|2303.3|2303|80
1622683200000|2021-06-03 01:20:00|2303.7|2303.4|2303.9|2303.6|2304.2|2303.9|2303.7|2303.4|29
1622683500000|2021-06-03 01:25:00|2303.8|2303.5|2304.8|2304.5|2305.1|2304.8|2303.8|2303.5|42
1622683800000|2021-06-03 01:30:00|2304.7|2304.4|2305|2304.7|2305.5|2305.2|2304.3|2304|26
1622684100000|2021-06-03 01:35:00|2305.1|2304.8|2305.4|2305.1|2305.6|2305.3|2305|2304.7|21
1622684400000|2021-06-03 01:40:00|2305.3|2305|2305.3|2305|2305.5|2305.2|2304.6|2304.3|16
1622684700000|2021-06-03 01:45:00|2305.4|2305.1|2304|2303.7|2305.4|2305.1|2304|2303.7|23
1622685000000|2021-06-03 01:50:00|2304.1|2303.8|2304|2303.7|2304.2|2303.9|2303|2302.7|18
1622685300000|2021-06-03 01:55:00|2303.9|2303.6|2304.3|2304|2304.5|2304.2|2303.8|2303.5|14
1622685600000|2021-06-03 02:00:00|2304.4|2304.1|2304.2|2303.9|2304.7|2304.4|2304|2303.7|9
1622685900000|2021-06-03 02:05:00|2304.3|2304|2304.3|2304|2304.5|2304.2|2304|2303.7|11
1622686200000|2021-06-03 02:10:00|2304.5|2304.2|2304.4|2304.1|2304.6|2304.3|2303.9|2303.6|6
1622686500000|2021-06-03 02:15:00|2304.3|2304|2304.2|2303.9|2304.5|2304.2|2303.6|2303.3|12
1622686800000|2021-06-03 02:20:00|2304.1|2303.8|2303.3|2303|2304.4|2304.1|2303.1|2302.8|13
1622687100000|2021-06-03 02:25:00|2303.4|2303.1|2303.1|2302.8|2303.9|2303.6|2302.9|2302.6|11
1622687400000|2021-06-03 02:30:00|2303.2|2302.9|2301.8|2301.5|2303.4|2303.1|2301.7|2301.4|29
1622687700000|2021-06-03 02:35:00|2301.7|2301.4|2301.5|2301.2|2302|2301.7|2301.1|2300.8|45
1622688000000|2021-06-03 02:40:00|2301.6|2301.3|2302.5|2302.2|2302.5|2302.2|2301.5|2301.2|84
1622688300000|2021-06-03 02:45:00|2302.6|2302.3|2302.5|2302.2|2303.1|2302.8|2302.5|2302.2|9
1622688600000|2021-06-03 02:50:00|2302.6|2302.3|2302.9|2302.6|2303|2302.7|2302.5|2302.2|3
1622688900000|2021-06-03 02:55:00|2303|2302.7|2303.2|2302.9|2303.7|2303.4|2303|2302.7|18
1622689200000|2021-06-03 03:00:00|2303.3|2303|2303.5|2303.2|2303.7|2303.4|2303.2|2302.9|5
1622689500000|2021-06-03 03:05:00|2303.6|2303.3|2303.1|2302.8|2303.6|2303.3|2303|2302.7|11
1622689800000|2021-06-03 03:10:00|2303.2|2302.9|2303.4|2303.1|2303.5|2303.2|2302.8|2302.5|5
1622690100000|2021-06-03 03:15:00|2303.5|2303.2|2303.6|2303.3|2303.7|2303.4|2303.4|2303.1|5
1622690400000|2021-06-03 03:20:00|2303.7|2303.4|2303|2302.7|2303.9|2303.6|2302.9|2302.6|45
1622690700000|2021-06-03 03:25:00|2303.1|2302.8|2302.5|2302.2|2303.4|2303.1|2302.4|2302.1|21
1622691000000|2021-06-03 03:30:00|2302.6|2302.3|2302.8|2302.5|2303.3|2303|2302.4|2302.1|36
1622691300000|2021-06-03 03:35:00|2302.7|2302.4|2303.3|2303|2303.4|2303.1|2302.7|2302.4|5
1622691600000|2021-06-03 03:40:00|2303.1|2302.8|2303.3|2303|2303.5|2303.2|2303|2302.7|5
1622691900000|2021-06-03 03:45:00|2303.4|2303.1|2302.9|2302.6|2303.4|2303.1|2302.8|2302.5|3
1622692200000|2021-06-03 03:50:00|2303|2302.7|2303|2302.7|2303.3|2303|2302.8|2302.5|33
1622692500000|2021-06-03 03:55:00|2302.9|2302.6|2302.5|2302.2|2302.9|2302.6|2302.4|2302.1|36
1622692800000|2021-06-03 04:00:00|2302.6|2302.3|2302.8|2302.5|2303|2302.7|2302.5|2302.2|7
1622693100000|2021-06-03 04:05:00|2302.7|2302.4|2302.7|2302.4|2302.9|2302.6|2302.6|2302.3|5
1622693400000|2021-06-03 04:10:00|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.5|2302.2|8
1622693700000|2021-06-03 04:15:00|2302.7|2302.4|2302.8|2302.5|2302.8|2302.5|2302.5|2302.2|3
1622694000000|2021-06-03 04:20:00|2302.9|2302.6|2302.9|2302.6|2303.1|2302.8|2302.9|2302.6|4
1622694300000|2021-06-03 04:25:00|2303|2302.7|2302.7|2302.4|2303.1|2302.8|2302.6|2302.3|2
1622694600000|2021-06-03 04:30:00|2302.6|2302.3|2302.5|2302.2|2302.7|2302.4|2302.5|2302.2|8
1622694900000|2021-06-03 04:35:00|2302.6|2302.3|2302.9|2302.6|2302.9|2302.6|2302.6|2302.3|1
1622695200000|2021-06-03 04:40:00|2302.8|2302.5|2302.6|2302.3|2302.9|2302.6|2302.6|2302.3|5
1622695500000|2021-06-03 04:45:00|2302.7|2302.4|2302.5|2302.2|2302.7|2302.4|2302.4|2302.1|9
1622695800000|2021-06-03 04:50:00|2302.6|2302.3|2302.6|2302.3|2302.9|2302.6|2302.5|2302.2|36
1622696100000|2021-06-03 04:55:00|2302.5|2302.2|2301.8|2301.5|2302.6|2302.3|2301.8|2301.5|9
1622696400000|2021-06-03 05:00:00|2301.9|2301.6|2302.6|2302.3|2302.6|2302.3|2301.3|2301|32
1622696700000|2021-06-03 05:05:00|2302.5|2302.2|2302|2301.7|2302.5|2302.2|2301.6|2301.3|13
1622697000000|2021-06-03 05:10:00|2302.1|2301.8|2302.6|2302.3|2302.6|2302.3|2302.1|2301.8|6
1622697300000|2021-06-03 05:15:00|2302.5|2302.2|2303.5|2303.2|2303.5|2303.2|2302.3|2302|68
1622697600000|2021-06-03 05:20:00|2303.4|2303.1|2303.8|2303.5|2304.2|2303.9|2303.2|2302.9|71
1622697900000|2021-06-03 05:25:00|2303.9|2303.6|2303.5|2303.2|2303.9|2303.6|2303.4|2303.1|56
1622698200000|2021-06-03 05:30:00|2303.4|2303.1|2303|2302.7|2303.5|2303.2|2302.3|2302|47
1622698500000|2021-06-03 05:35:00|2302.9|2302.6|2302.8|2302.5|2303.4|2303.1|2302.7|2302.4|7
1622698800000|2021-06-03 05:40:00|2302.7|2302.4|2302.8|2302.5|2303|2302.7|2302.4|2302.1|21
1622699100000|2021-06-03 05:45:00|2302.7|2302.4|2302.9|2302.6|2303.1|2302.8|2302.5|2302.2|10
1622699400000|2021-06-03 05:50:00|2303|2302.7|2303.2|2302.9|2303.3|2303|2302.9|2302.6|4
1622699700000|2021-06-03 05:55:00|2303.1|2302.8|2303.4|2303.1|2303.6|2303.3|2303|2302.7|11
1622700000000|2021-06-03 06:00:00|2303.5|2303.2|2303.6|2303.3|2303.9|2303.6|2302.9|2302.6|16
1622700300000|2021-06-03 06:05:00|2303.5|2303.2|2303.4|2303.1|2303.8|2303.5|2303.1|2302.8|52
1622700600000|2021-06-03 06:10:00|2303.3|2303|2303|2302.7|2303.4|2303.1|2302.9|2302.6|29
1622700900000|2021-06-03 06:15:00|2302.9|2302.6|2301.9|2301.6|2303|2302.7|2301.7|2301.4|44
1622701200000|2021-06-03 06:20:00|2301.8|2301.5|2301.9|2301.6|2302.4|2302.1|2301.7|2301.4|9
1622701500000|2021-06-03 06:25:00|2302|2301.7|2301.9|2301.6|2302.2|2301.9|2301.8|2301.5|11
1622701800000|2021-06-03 06:30:00|2301.8|2301.5|2301.3|2301|2302|2301.7|2301.3|2301|29
1622702100000|2021-06-03 06:35:00|2301.4|2301.1|2300.9|2300.6|2301.6|2301.3|2300.7|2300.4|19
1622702400000|2021-06-03 06:40:00|2301|2300.7|2299.9|2299.6|2301|2300.7|2299|2298.7|124
1622702700000|2021-06-03 06:45:00|2300|2299.7|2299.5|2299.2|2300.2|2299.9|2299.1|2298.8|70
1622703000000|2021-06-03 06:50:00|2299.4|2299.1|2300.7|2300.4|2300.7|2300.4|2299.4|2299.1|72
1622703300000|2021-06-03 06:55:00|2300.8|2300.5|2302.5|2302.2|2302.6|2302.3|2300.5|2300.2|87
1622703600000|2021-06-03 07:00:00|2302.6|2302.3|2301.1|2300.8|2302.8|2302.5|2300.6|2300.3|132
1622703900000|2021-06-03 07:05:00|2301.2|2300.9|2299.4|2299.1|2301.3|2301|2299.2|2298.9|130
1622704200000|2021-06-03 07:10:00|2299.5|2299.2|2299.7|2299.4|2300.1|2299.8|2299.1|2298.8|60
1622704500000|2021-06-03 07:15:00|2299.6|2299.3|2299.4|2299.1|2300.1|2299.8|2298|2297.7|78
1622704800000|2021-06-03 07:20:00|2299.3|2299|2298.8|2298.5|2299.4|2299.1|2298.2|2297.9|41
1622705100000|2021-06-03 07:25:00|2298.9|2298.6|2299.4|2299.1|2299.7|2299.4|2298.7|2298.4|30
1622705400000|2021-06-03 07:30:00|2299.3|2299|2299.7|2299.4|2299.8|2299.5|2299|2298.7|47
1622705700000|2021-06-03 07:35:00|2299.6|2299.3|2299.8|2299.5|2300.3|2300|2299.5|2299.2|58
1622706000000|2021-06-03 07:40:00|2299.7|2299.4|2299.2|2298.9|2299.8|2299.5|2299|2298.7|22
1622706300000|2021-06-03 07:45:00|2299.1|2298.8|2298.1|2297.8|2299.7|2299.4|2298.1|2297.8|48
1622706600000|2021-06-03 07:50:00|2298.4|2298.1|2295.4|2295.1|2298.4|2298.1|2295.1|2294.8|459
1622706900000|2021-06-03 07:55:00|2295.5|2295.2|2296.6|2296.3|2296.6|2296.3|2295.4|2295.1|179
1622707200000|2021-06-03 08:00:00|2296.4|2296.1|2295.9|2295.6|2296.4|2296.1|2295.3|2295|129
1622707500000|2021-06-03 08:05:00|2296.1|2295.8|2296.3|2296|2296.7|2296.4|2294.7|2294.4|135
1622707800000|2021-06-03 08:10:00|2296.4|2296.1|2297|2296.7|2297.4|2297.1|2296.3|2296|165
1622708100000|2021-06-03 08:15:00|2297.1|2296.8|2297.3|2297|2297.6|2297.3|2296.1|2295.8|73
1622708400000|2021-06-03 08:20:00|2297.4|2297.1|2297.4|2297.1|2297.6|2297.3|2297|2296.7|36
1622708700000|2021-06-03 08:25:00|2297.3|2297|2298.2|2297.9|2298.2|2297.9|2297.1|2296.8|81
1622709000000|2021-06-03 08:30:00|2298.1|2297.8|2298.6|2298.3|2299.1|2298.8|2297.8|2297.5|90
1622709300000|2021-06-03 08:35:00|2298.7|2298.4|2298.7|2298.4|2299.3|2299|2298.4|2298.1|32
1622709600000|2021-06-03 08:40:00|2298.6|2298.3|2298.7|2298.4|2299|2298.7|2298.2|2297.9|26
1622709900000|2021-06-03 08:45:00|2298.6|2298.3|2298.8|2298.5|2298.9|2298.6|2297.6|2297.3|34
1622710200000|2021-06-03 08:50:00|2298.9|2298.6|2299.2|2298.9|2299.5|2299.2|2298.6|2298.3|56
1622710500000|2021-06-03 08:55:00|2299.3|2299|2298.8|2298.5|2299.4|2299.1|2298.7|2298.4|38
1622710800000|2021-06-03 09:00:00|2298.7|2298.4|2297.9|2297.6|2298.7|2298.4|2297.7|2297.4|36
1622711100000|2021-06-03 09:05:00|2297.8|2297.5|2297.6|2297.3|2298.5|2298.2|2297.6|2297.3|23
1622711400000|2021-06-03 09:10:00|2297.7|2297.4|2296.9|2296.6|2297.7|2297.4|2296.8|2296.5|43
1622711700000|2021-06-03 09:15:00|2297|2296.7|2296.1|2295.8|2297.5|2297.2|2296.1|2295.8|162
1622712000000|2021-06-03 09:20:00|2295.9|2295.6|2296.9|2296.6|2296.9|2296.6|2295.8|2295.5|156
1622712300000|2021-06-03 09:25:00|2297|2296.7|2297.4|2297.1|2297.5|2297.2|2296.5|2296.2|70
1622712600000|2021-06-03 09:30:00|2297.3|2297|2297.3|2297|2297.6|2297.3|2296.9|2296.6|47
1622712900000|2021-06-03 09:35:00|2297.4|2297.1|2298.4|2298.1|2298.5|2298.2|2297.3|2297|54
1622713200000|2021-06-03 09:40:00|2298.3|2298|2299.3|2299|2299.7|2299.4|2298.2|2297.9|78
1622713500000|2021-06-03 09:45:00|2299.2|2298.9|2299.5|2299.2|2299.9|2299.6|2299.2|2298.9|42
1622713800000|2021-06-03 09:50:00|2299.4|2299.1|2298.6|2298.3|2299.6|2299.3|2298.3|2298|57
1622714100000|2021-06-03 09:55:00|2298.5|2298.2|2298.6|2298.3|2298.7|2298.4|2297.8|2297.5|53
1622714400000|2021-06-03 10:00:00|2298.5|2298.2|2297.6|2297.3|2298.9|2298.6|2297.2|2296.9|86
1622714700000|2021-06-03 10:05:00|2297.7|2297.4|2293.6|2293.3|2297.7|2297.4|2292.2|2291.9|567
1622715000000|2021-06-03 10:10:00|2293.4|2293.1|2293|2292.7|2293.8|2293.5|2292.4|2292.1|122
1622715300000|2021-06-03 10:15:00|2292.8|2292.5|2295.1|2294.8|2295.2|2294.9|2292.8|2292.5|92
1622715600000|2021-06-03 10:20:00|2295.2|2294.9|2294.5|2294.2|2295.3|2295|2294.1|2293.8|72
1622715900000|2021-06-03 10:25:00|2294.6|2294.3|2294|2293.7|2294.6|2294.3|2293.6|2293.3|38
1622716200000|2021-06-03 10:30:00|2294.1|2293.8|2290.7|2290.4|2294.8|2294.5|2290.1|2289.8|267
1622716500000|2021-06-03 10:35:00|2290.6|2290.3|2290|2289.7|2291.6|2291.3|2289.2|2288.9|169
1622716800000|2021-06-03 10:40:00|2289.9|2289.6|2290.8|2290.5|2291.1|2290.8|2289.5|2289.2|92
1622717100000|2021-06-03 10:45:00|2290.9|2290.6|2290.4|2290.1|2291.3|2291|2290.3|2290|88
1622717400000|2021-06-03 10:50:00|2290.3|2290|2290.5|2290.2|2290.6|2290.3|2289.1|2288.8|113
1622717700000|2021-06-03 10:55:00|2290.6|2290.3|2288.2|2287.9|2290.9|2290.6|2286.8|2286.5|305
1622718000000|2021-06-03 11:00:00|2288.5|2288.2|2283.9|2283.6|2289.3|2289|2283.2|2282.9|809
1622718300000|2021-06-03 11:05:00|2284|2283.7|2284.1|2283.8|2286.1|2285.8|2282.8|2282.5|386
1622718600000|2021-06-03 11:10:00|2284.2|2283.9|2287.2|2286.9|2287.3|2287|2283.8|2283.5|326
1622718900000|2021-06-03 11:15:00|2287.1|2286.8|2284.6|2284.3|2287.6|2287.3|2284.6|2284.3|266
1622719200000|2021-06-03 11:20:00|2284.5|2284.2|2285.4|2285.1|2285.7|2285.4|2283.2|2282.9|471
1622719500000|2021-06-03 11:25:00|2285.5|2285.2|2282.5|2282.2|2286.5|2286.2|2282.2|2281.9|899
1622719800000|2021-06-03 11:30:00|2282.4|2282.1|2281.3|2281|2282.4|2282.1|2278.7|2278.4|916
1622720100000|2021-06-03 11:35:00|2281.4|2281.1|2282.5|2282.2|2283.1|2282.8|2280.4|2280.1|234
1622720400000|2021-06-03 11:40:00|2282.4|2282.1|2281.2|2280.9|2282.5|2282.2|2280.2|2279.9|236
1622720700000|2021-06-03 11:45:00|2281.1|2280.8|2277.4|2277.1|2281.1|2280.8|2277.2|2276.9|558
1622721000000|2021-06-03 11:50:00|2277.3|2277|2278|2277.7|2278.2|2277.9|2276.4|2276.1|391
1622721300000|2021-06-03 11:55:00|2277.9|2277.6|2278|2277.7|2278.4|2278.1|2276.7|2276.4|365
1622721600000|2021-06-03 12:00:00|2277.9|2277.6|2272.3|2272|2278|2277.7|2271.1|2270.8|1287
1622721900000|2021-06-03 12:05:00|2272.6|2272.3|2271.2|2270.9|2273.6|2273.3|2270.8|2270.5|824
1622722200000|2021-06-03 12:10:00|2271.3|2271|2273.2|2272.9|2273.3|2273|2270|2269.7|424
1622722500000|2021-06-03 12:15:00|2273.1|2272.8|2277.1|2276.8|2277.2|2276.9|2272.2|2271.9|1037
1622722800000|2021-06-03 12:20:00|2277.2|2276.9|2279|2278.7|2279|2278.7|2277.1|2276.8|561
1622723100000|2021-06-03 12:25:00|2278.9|2278.6|2278.7|2278.4|2279.6|2279.3|2277.9|2277.6|258
1622723400000|2021-06-03 12:30:00|2278.6|2278.3|2277.5|2277.2|2278.7|2278.4|2277|2276.7|305
1622723700000|2021-06-03 12:35:00|2277.6|2277.3|2279.9|2279.6|2280.2|2279.9|2277.2|2276.9|514
1622724000000|2021-06-03 12:40:00|2280|2279.7|2280.7|2280.4|2281.3|2281|2279|2278.7|293
1622724300000|2021-06-03 12:45:00|2280.6|2280.3|2280.7|2280.4|2282.2|2281.9|2280.3|2280|259
1622724600000|2021-06-03 12:50:00|2281|2280.7|2280.4|2280.1|2281.6|2281.3|2280.4|2280.1|430
1622724900000|2021-06-03 12:55:00|2280.5|2280.2|2279.7|2279.4|2280.8|2280.5|2279.4|2279.1|322
1622725200000|2021-06-03 13:00:00|2280|2279.7|2280.9|2280.6|2281.2|2280.9|2279.4|2279.1|415
1622725500000|2021-06-03 13:05:00|2280.8|2280.5|2281.9|2281.6|2282|2281.7|2280.4|2280.1|349
1622725800000|2021-06-03 13:10:00|2282|2281.7|2284|2283.7|2284.1|2283.8|2281.2|2280.9|328
1622726100000|2021-06-03 13:15:00|2283.9|2283.6|2283.6|2283.3|2284.3|2284|2283.2|2282.9|311
1622726400000|2021-06-03 13:20:00|2283.8|2283.5|2284.8|2284.5|2284.9|2284.6|2283.8|2283.5|276
1622726700000|2021-06-03 13:25:00|2285|2284.7|2283.6|2283.3|2285.8|2285.5|2283.3|2283|686
1622727000000|2021-06-03 13:30:00|2283.1|2282.8|2280.3|2280|2287.2|2286.9|2276.7|2276.4|6475
1622727300000|2021-06-03 13:35:00|2280.4|2280.1|2271.7|2271.4|2281.7|2281.4|2271.6|2271.3|4649
1622727600000|2021-06-03 13:40:00|2271.9|2271.6|2261.5|2261.2|2272.5|2272.2|2261.3|2261|6797
1622727900000|2021-06-03 13:45:00|2261.4|2261.1|2255.5|2255.2|2266.4|2266.1|2255.4|2255.1|5829
1622728200000|2021-06-03 13:50:00|2255.6|2255.3|2261.1|2260.8|2262.2|2261.9|2255.6|2255.3|5699
1622728500000|2021-06-03 13:55:00|2260.9|2260.6|2262.3|2262|2264.9|2264.6|2259.1|2258.8|3457
1622728800000|2021-06-03 14:00:00|2261.6|2261.3|2265.9|2265.6|2267.3|2267|2260.8|2260.5|4607
1622729100000|2021-06-03 14:05:00|2265.7|2265.4|2269|2268.7|2269.5|2269.2|2263.6|2263.3|3989
1622729400000|2021-06-03 14:10:00|2269.3|2269|2269.3|2269|2271.1|2270.8|2267.7|2267.4|3473
1622729700000|2021-06-03 14:15:00|2269.4|2269.1|2269.7|2269.4|2270.7|2270.4|2265.4|2265.1|2936
1622730000000|2021-06-03 14:20:00|2269.3|2269|2269.8|2269.5|2271.4|2271.1|2268.9|2268.6|2439
1622730300000|2021-06-03 14:25:00|2270|2269.7|2270.1|2269.8|2272.4|2272.1|2268.5|2268.2|2112
1622730600000|2021-06-03 14:30:00|2270.2|2269.9|2272.9|2272.6|2275.9|2275.6|2268.7|2268.4|3103
1622730900000|2021-06-03 14:35:00|2272.8|2272.5|2271|2270.7|2275|2274.7|2270.1|2269.8|2215
1622731200000|2021-06-03 14:40:00|2271.1|2270.8|2273.3|2273|2274.2|2273.9|2270.1|2269.8|2564
1622731500000|2021-06-03 14:45:00|2273.2|2272.9|2277.2|2276.9|2277.6|2277.3|2271.5|2271.2|2401
1622731800000|2021-06-03 14:50:00|2277.4|2277.1|2279.3|2279|2280.7|2280.4|2276.6|2276.3|4499
1622732100000|2021-06-03 14:55:00|2279.4|2279.1|2283.1|2282.8|2283.1|2282.8|2276.1|2275.8|3420
1622732400000|2021-06-03 15:00:00|2282.9|2282.6|2278.8|2278.5|2282.9|2282.6|2277.4|2277.1|3332
1622732700000|2021-06-03 15:05:00|2278.4|2278.1|2278.5|2278.2|2279.8|2279.5|2276.5|2276.2|1940
1622733000000|2021-06-03 15:10:00|2278.3|2278|2275.8|2275.5|2278.3|2278|2274|2273.7|2543
1622733300000|2021-06-03 15:15:00|2275.7|2275.4|2271|2270.7|2276.4|2276.1|2269.8|2269.5|2956
1622733600000|2021-06-03 15:20:00|2271.1|2270.8|2272.7|2272.4|2274.5|2274.2|2270.1|2269.8|2193
1622733900000|2021-06-03 15:25:00|2272.6|2272.3|2272.4|2272.1|2274.2|2273.9|2268.9|2268.6|2933
1622734200000|2021-06-03 15:30:00|2272.3|2272|2272.2|2271.9|2273|2272.7|2269.7|2269.4|1913
1622734500000|2021-06-03 15:35:00|2271.8|2271.5|2274.2|2273.9|2275.4|2275.1|2271.5|2271.2|1568
1622734800000|2021-06-03 15:40:00|2274.3|2274|2276.7|2276.4|2276.7|2276.4|2272.9|2272.6|1657
1622735100000|2021-06-03 15:45:00|2276.6|2276.3|2274.6|2274.3|2276.6|2276.3|2272.7|2272.4|1229
1622735400000|2021-06-03 15:50:00|2274.5|2274.2|2273.5|2273.2|2274.5|2274.2|2271.7|2271.4|1159
1622735700000|2021-06-03 15:55:00|2273.6|2273.3|2276.7|2276.4|2276.7|2276.4|2272.4|2272.1|1474
1622736000000|2021-06-03 16:00:00|2276.8|2276.5|2278.3|2278|2278.6|2278.3|2276.1|2275.8|1858
1622736300000|2021-06-03 16:05:00|2278.2|2277.9|2281.1|2280.8|2283.1|2282.8|2278.1|2277.8|2924
1622736600000|2021-06-03 16:10:00|2281|2280.7|2281.6|2281.3|2283.2|2282.9|2280.4|2280.1|1292
1622736900000|2021-06-03 16:15:00|2281.7|2281.4|2279.4|2279.1|2281.8|2281.5|2278.7|2278.4|1742
1622737200000|2021-06-03 16:20:00|2279.5|2279.2|2278.2|2277.9|2280.3|2280|2277.9|2277.6|1199
1622737500000|2021-06-03 16:25:00|2278.3|2278|2281.8|2281.5|2282.3|2282|2278|2277.7|1145
1622737800000|2021-06-03 16:30:00|2281.7|2281.4|2279.1|2278.8|2282.2|2281.9|2278.8|2278.5|758
1622738100000|2021-06-03 16:35:00|2279.2|2278.9|2281.9|2281.6|2282.4|2282.1|2279.2|2278.9|716
1622738400000|2021-06-03 16:40:00|2282|2281.7|2280.6|2280.3|2282.5|2282.2|2279.3|2279|574
1622738700000|2021-06-03 16:45:00|2280.7|2280.4|2278.8|2278.5|2281.2|2280.9|2278.1|2277.8|532
1622739000000|2021-06-03 16:50:00|2278.7|2278.4|2277.4|2277.1|2279.1|2278.8|2276|2275.7|1268
1622739300000|2021-06-03 16:55:00|2277.3|2277|2282.8|2282.5|2282.9|2282.6|2277.1|2276.8|1110
1622739600000|2021-06-03 17:00:00|2282.9|2282.6|2284.3|2284|2284.3|2284|2281.4|2281.1|1426
1622739900000|2021-06-03 17:05:00|2284.4|2284.1|2282.7|2282.4|2284.4|2284.1|2278.1|2277.8|2822
1622740200000|2021-06-03 17:10:00|2282.9|2282.6|2281.8|2281.5|2284.7|2284.4|2281.7|2281.4|1901
1622740500000|2021-06-03 17:15:00|2281.7|2281.4|2284.1|2283.8|2285.4|2285.1|2281.2|2280.9|1751
1622740800000|2021-06-03 17:20:00|2284.2|2283.9|2285.7|2285.4|2286.1|2285.8|2283.2|2282.9|2005
1622741100000|2021-06-03 17:25:00|2285.6|2285.3|2287.2|2286.9|2288.1|2287.8|2284.6|2284.3|1322
1622741400000|2021-06-03 17:30:00|2287.1|2286.8|2287|2286.7|2287.6|2287.3|2285.6|2285.3|1628
1622741700000|2021-06-03 17:35:00|2287.1|2286.8|2286.9|2286.6|2287.2|2286.9|2285.6|2285.3|923
1622742000000|2021-06-03 17:40:00|2287|2286.7|2285.2|2284.9|2287.7|2287.4|2283.8|2283.5|1722
1622742300000|2021-06-03 17:45:00|2285.1|2284.8|2286.1|2285.8|2288.1|2287.8|2283.8|2283.5|1643
1622742600000|2021-06-03 17:50:00|2286|2285.7|2288.6|2288.3|2289|2288.7|2285.7|2285.4|1204
1622742900000|2021-06-03 17:55:00|2288.5|2288.2|2290.2|2289.9|2290.4|2290.1|2287.8|2287.5|1347
1622743200000|2021-06-03 18:00:00|2290.1|2289.8|2289.9|2289.6|2290.5|2290.2|2287.4|2287.1|1271
1622743500000|2021-06-03 18:05:00|2290.1|2289.8|2289.1|2288.8|2290.4|2290.1|2287.5|2287.2|1120
1622743800000|2021-06-03 18:10:00|2289.2|2288.9|2288.2|2287.9|2289.5|2289.2|2288.1|2287.8|455
1622744100000|2021-06-03 18:15:00|2288.3|2288|2286.6|2286.3|2288.4|2288.1|2284.8|2284.5|1491
1622744400000|2021-06-03 18:20:00|2286.4|2286.1|2282.7|2282.4|2286.7|2286.4|2282.7|2282.4|1313
1622744700000|2021-06-03 18:25:00|2282.8|2282.5|2283.7|2283.4|2285.2|2284.9|2282.5|2282.2|1274
1622745000000|2021-06-03 18:30:00|2283.6|2283.3|2283.7|2283.4|2285.7|2285.4|2283.2|2282.9|845
1622745300000|2021-06-03 18:35:00|2283.6|2283.3|2280.4|2280.1|2284.3|2284|2280.1|2279.8|1695
1622745600000|2021-06-03 18:40:00|2280.3|2280|2282.5|2282.2|2282.5|2282.2|2279.1|2278.8|1606
1622745900000|2021-06-03 18:45:00|2282.4|2282.1|2281.9|2281.6|2282.7|2282.4|2281|2280.7|685
1622746200000|2021-06-03 18:50:00|2282|2281.7|2281.8|2281.5|2282.3|2282|2281.3|2281|480
1622746500000|2021-06-03 18:55:00|2281.7|2281.4|2281.3|2281|2283.4|2283.1|2280.6|2280.3|1072
1622746800000|2021-06-03 19:00:00|2281.2|2280.9|2282|2281.7|2283.7|2283.4|2281|2280.7|949
1622747100000|2021-06-03 19:05:00|2281.9|2281.6|2282.7|2282.4|2283.4|2283.1|2281.2|2280.9|684
1622747400000|2021-06-03 19:10:00|2282.6|2282.3|2282.6|2282.3|2283.2|2282.9|2281.4|2281.1|614
1622747700000|2021-06-03 19:15:00|2282.7|2282.4|2278.6|2278.3|2282.7|2282.4|2278.5|2278.2|1354
1622748000000|2021-06-03 19:20:00|2278.2|2277.9|2281.2|2280.9|2281.2|2280.9|2276.7|2276.4|1639
1622748300000|2021-06-03 19:25:00|2281.3|2281|2281.9|2281.6|2281.9|2281.6|2279.8|2279.5|1541
1622748600000|2021-06-03 19:30:00|2281.8|2281.5|2283.3|2283|2284.1|2283.8|2281.6|2281.3|1276
1622748900000|2021-06-03 19:35:00|2283.2|2282.9|2283.7|2283.4|2284.5|2284.2|2282.6|2282.3|1352
1622749200000|2021-06-03 19:40:00|2283.8|2283.5|2282.4|2282.1|2283.8|2283.5|2281.4|2281.1|1724
1622749500000|2021-06-03 19:45:00|2282.3|2282|2280.2|2279.9|2282.8|2282.5|2279.2|2278.9|1944
1622749800000|2021-06-03 19:50:00|2279.6|2279.3|2279.7|2279.4|2282.3|2282|2279.6|2279.3|2668
1622750100000|2021-06-03 19:55:00|2279.9|2279.6|2277.6|2277.3|2280.4|2280.1|2277.1|2276.8|9574
1622750400000|2021-06-03 20:00:00|2277.8|2277.5|2279.8|2279.5|2279.8|2279.5|2277.4|2277.1|3084
1622750700000|2021-06-03 20:05:00|2279.5|2279.2|2279.6|2279.3|2279.8|2279.5|2278.8|2278.5|693
1622751000000|2021-06-03 20:10:00|2279.7|2279.4|2280.4|2279.6|2281.3|2281|2279.5|2279.2|921
1622751300000|2021-06-03 20:15:00|2280.3|2279.5|2281|2280.2|2281|2280.2|2280.3|2279.5|1
1622751600000|2021-06-03 20:20:00|2281.1|2280.3|2281.2|2280.4|2281.5|2280.7|2281|2280.2|0
1622752200000|2021-06-03 20:30:00|2280.1|2279.8|2280.7|2280.4|2281.1|2280.8|2279.6|2279.3|388
1622752500000|2021-06-03 20:35:00|2280.8|2280.5|2281.2|2280.9|2281.2|2280.9|2280.8|2280.5|74
1622752800000|2021-06-03 20:40:00|2281.1|2280.8|2280.5|2280.2|2281.3|2281|2280.5|2280.2|84
1622753100000|2021-06-03 20:45:00|2280.7|2280.4|2280.3|2280|2281|2280.7|2279.9|2279.6|58
1622753400000|2021-06-03 20:50:00|2280.2|2279.9|2279.9|2279.6|2280.4|2280.1|2279.7|2279.4|171
1622753700000|2021-06-03 20:55:00|2279.8|2279.5|2280.3|2279.5|2280.4|2280.1|2279.1|2278.8|102
1622754000000|2021-06-03 21:00:00|2280.2|2279.4|2280.2|2279.4|2280.3|2279.5|2280.1|2279.3|0
1622754300000|2021-06-03 21:05:00|2280.3|2279.5|2280.2|2279.4|2280.4|2279.6|2280|2279.2|0
1622754600000|2021-06-03 21:10:00|2280.3|2279.5|2280|2279.2|2280.3|2279.5|2280|2279.2|0
1622754900000|2021-06-03 21:15:00|2280.1|2279.3|2280.1|2279.3|2280.1|2279.3|2280.1|2279.3|0
1622755200000|2021-06-03 21:20:00|2280|2279.2|2280|2279.2|2280|2279.2|2280|2279.2|0
1622756100000|2021-06-03 21:35:00|2280.1|2279.3|2280.4|2279.6|2280.5|2279.7|2280.1|2279.3|0
1622756400000|2021-06-03 21:40:00|2280.3|2279.5|2280.4|2279.6|2280.4|2279.6|2280.2|2279.4|0
1622756700000|2021-06-03 21:45:00|2280.3|2279.5|2280.3|2279.5|2280.3|2279.5|2280.3|2279.5|0
1622757600000|2021-06-03 22:00:00|2280.2|2279.4|2281|2280.7|2281.8|2281.5|2280|2279.4|120
1622757900000|2021-06-03 22:05:00|2280.9|2280.6|2281.2|2280.9|2281.5|2281.2|2280.6|2280.3|30
1622758200000|2021-06-03 22:10:00|2281.3|2281|2280.8|2280.5|2281.6|2281.3|2280.8|2280.5|26
1622758500000|2021-06-03 22:15:00|2281.1|2280.8|2281.5|2281.2|2281.6|2281.3|2280.7|2280.4|23
1622758800000|2021-06-03 22:20:00|2281.4|2281.1|2280.6|2280.3|2281.7|2281.4|2280.4|2280.1|39
1622759100000|2021-06-03 22:25:00|2280.7|2280.4|2279.7|2279.4|2280.7|2280.4|2279.3|2279|59
1622759400000|2021-06-03 22:30:00|2279.9|2279.6|2278.9|2278.6|2279.9|2279.6|2278.9|2278.6|68
1622759700000|2021-06-03 22:35:00|2278.8|2278.5|2278.8|2278.5|2279.2|2278.9|2278.6|2278.3|106
1622760000000|2021-06-03 22:40:00|2278.9|2278.6|2278.4|2278.1|2279.2|2278.9|2278.3|2278|29
1622760300000|2021-06-03 22:45:00|2278.5|2278.2|2278.8|2278.5|2278.8|2278.5|2278.2|2277.9|63
1622760600000|2021-06-03 22:50:00|2278.7|2278.4|2279.1|2278.8|2279.3|2279|2278.7|2278.4|50
1622760900000|2021-06-03 22:55:00|2279|2278.7|2279.7|2279.4|2279.7|2279.4|2279|2278.7|16
1622761200000|2021-06-03 23:00:00|2279.6|2279.3|2278.5|2278.2|2280.4|2280.1|2278.3|2278|103
1622761500000|2021-06-03 23:05:00|2278.6|2278.3|2277.5|2277.2|2278.7|2278.4|2277.4|2277.1|106
1622761800000|2021-06-03 23:10:00|2277.4|2277.1|2276|2275.7|2277.7|2277.4|2274.3|2274|550
1622762100000|2021-06-03 23:15:00|2276.9|2276.6|2278.2|2277.9|2278.3|2278|2276.5|2276.2|228
1622762400000|2021-06-03 23:20:00|2278.1|2277.8|2277.2|2276.9|2278.1|2277.8|2277.1|2276.8|26
1622762700000|2021-06-03 23:25:00|2277.3|2277|2276.9|2276.6|2277.5|2277.2|2276.8|2276.5|20
1622763000000|2021-06-03 23:30:00|2276.8|2276.5|2275.9|2275.6|2277.1|2276.8|2275.7|2275.4|12
1622763300000|2021-06-03 23:35:00|2275.8|2275.5|2275.5|2275.2|2276.2|2275.9|2275.1|2274.8|58
1622763600000|2021-06-03 23:40:00|2275.2|2274.9|2275.2|2274.9|2275.7|2275.4|2275|2274.7|30
1622763900000|2021-06-03 23:45:00|2275.1|2274.8|2274.9|2274.6|2275.4|2275.1|2274.6|2274.3|55
1622764200000|2021-06-03 23:50:00|2274.8|2274.5|2275|2274.7|2275.2|2274.9|2274.1|2273.8|28
1622764500000|2021-06-03 23:55:00|2275.1|2274.8|2274.7|2274.4|2275.1|2274.8|2274.4|2274.1|35
1622764800000|2021-06-04 00:00:00|2274.8|2274.5|2273.3|2273|2274.9|2274.6|2273|2272.7|112
1622765100000|2021-06-04 00:05:00|2273.2|2272.9|2271.7|2271.4|2275.1|2274.8|2271.6|2271.3|267
1622765400000|2021-06-04 00:10:00|2271.6|2271.3|2270.3|2270|2272.1|2271.8|2270.1|2269.8|198
1622765700000|2021-06-04 00:15:00|2270.4|2270.1|2267.4|2267.1|2270.4|2270.1|2267.1|2266.8|390
1622766000000|2021-06-04 00:20:00|2267.3|2267|2270.2|2269.9|2270.3|2270|2267.2|2266.9|385
1622766300000|2021-06-04 00:25:00|2270.1|2269.8|2269.9|2269.6|2270.5|2270.2|2269.3|2269|46
1622766600000|2021-06-04 00:30:00|2269.8|2269.5|2268.9|2268.6|2270.1|2269.8|2268|2267.7|130
1622766900000|2021-06-04 00:35:00|2268.8|2268.5|2271|2270.7|2271.2|2270.9|2268.8|2268.5|75
1622767200000|2021-06-04 00:40:00|2271.1|2270.8|2271|2270.7|2271.5|2271.2|2270.2|2269.9|103
1622767500000|2021-06-04 00:45:00|2271.1|2270.8|2272.2|2271.9|2272.8|2272.5|2270.9|2270.6|56
1622767800000|2021-06-04 00:50:00|2272.3|2272|2272.3|2272|2273.2|2272.9|2272.1|2271.8|34
1622768100000|2021-06-04 00:55:00|2272.4|2272.1|2272.1|2271.8|2272.5|2272.2|2271.8|2271.5|38
1622768400000|2021-06-04 01:00:00|2272.2|2271.9|2272.9|2272.6|2273.1|2272.8|2271.6|2271.3|27
1622768700000|2021-06-04 01:05:00|2273|2272.7|2272.9|2272.6|2273|2272.7|2271.9|2271.6|78
1622769000000|2021-06-04 01:10:00|2272.8|2272.5|2273.7|2273.4|2274.2|2273.9|2272.8|2272.5|65
1622769300000|2021-06-04 01:15:00|2273.8|2273.5|2273|2272.7|2273.8|2273.5|2272.7|2272.4|48
1622769600000|2021-06-04 01:20:00|2273.1|2272.8|2273.2|2272.9|2274.3|2274|2272.9|2272.6|75
1622769900000|2021-06-04 01:25:00|2273.3|2273|2273.3|2273|2273.7|2273.4|2273|2272.7|19
1622770200000|2021-06-04 01:30:00|2273.2|2272.9|2272.2|2271.9|2273.2|2272.9|2272|2271.7|26
1622770500000|2021-06-04 01:35:00|2272.1|2271.8|2273.8|2273.5|2273.8|2273.5|2271.9|2271.6|36
1622770800000|2021-06-04 01:40:00|2273.9|2273.6|2275.3|2275|2276.2|2275.9|2273.7|2273.4|153
1622771100000|2021-06-04 01:45:00|2275.4|2275.1|2274.1|2273.8|2275.4|2275.1|2274|2273.7|129
1622771400000|2021-06-04 01:50:00|2274|2273.7|2271.1|2270.8|2274|2273.7|2270.6|2270.3|284
1622771700000|2021-06-04 01:55:00|2271.4|2271.1|2273.4|2273.1|2274.4|2274.1|2271.4|2271.1|301
1622772000000|2021-06-04 02:00:00|2273.3|2273|2274.3|2274|2274.7|2274.4|2273.2|2272.9|15
1622772300000|2021-06-04 02:05:00|2274.4|2274.1|2273.6|2273.3|2274.5|2274.2|2273.4|2273.1|9
1622772600000|2021-06-04 02:10:00|2273.7|2273.4|2274.6|2274.3|2275.1|2274.8|2273.5|2273.2|51
1622772900000|2021-06-04 02:15:00|2274.7|2274.4|2272.2|2271.9|2274.7|2274.4|2272.2|2271.9|235
1622773200000|2021-06-04 02:20:00|2272.1|2271.8|2273.7|2273.4|2273.8|2273.5|2272.1|2271.8|48
1622773500000|2021-06-04 02:25:00|2273.8|2273.5|2275.2|2274.9|2275.2|2274.9|2271.1|2270.8|734
1622773800000|2021-06-04 02:30:00|2275.1|2274.8|2275.6|2275.3|2276.9|2276.6|2275|2274.7|346
1622774100000|2021-06-04 02:35:00|2275.5|2275.2|2275.5|2275.2|2276.2|2275.9|2275.4|2275.1|31
1622774400000|2021-06-04 02:40:00|2275.6|2275.3|2274.9|2274.6|2275.7|2275.4|2274.7|2274.4|44
1622774700000|2021-06-04 02:45:00|2275|2274.7|2275.7|2275.4|2276|2275.7|2274.9|2274.6|23
1622775000000|2021-06-04 02:50:00|2275.8|2275.5|2275.3|2275|2276.1|2275.8|2275.1|2274.8|14
1622775300000|2021-06-04 02:55:00|2275.2|2274.9|2274.6|2274.3|2275.3|2275|2274.2|2273.9|75
1622775600000|2021-06-04 03:00:00|2274.7|2274.4|2275.7|2275.4|2276.1|2275.8|2274.6|2274.3|44
1622775900000|2021-06-04 03:05:00|2275.6|2275.3|2276.4|2276.1|2276.6|2276.3|2275.3|2275|36
1622776200000|2021-06-04 03:10:00|2276.5|2276.2|2276.8|2276.5|2277.2|2276.9|2276.2|2275.9|51
1622776500000|2021-06-04 03:15:00|2276.9|2276.6|2275.6|2275.3|2277.7|2277.4|2275.5|2275.2|17
1622776800000|2021-06-04 03:20:00|2275.7|2275.4|2276.9|2276.6|2276.9|2276.6|2272.2|2271.9|940
1622777100000|2021-06-04 03:25:00|2276.8|2276.5|2278.4|2278.1|2278.8|2278.5|2276.8|2276.5|105
1622777400000|2021-06-04 03:30:00|2278.5|2278.2|2278.5|2278.2|2279.3|2279|2275.2|2274.9|678
1622777700000|2021-06-04 03:35:00|2278.7|2278.4|2279|2278.7|2279.3|2279|2277.9|2277.6|47
1622778000000|2021-06-04 03:40:00|2279.1|2278.8|2279.3|2279|2279.9|2279.6|2278.9|2278.6|66
1622778300000|2021-06-04 03:45:00|2279.4|2279.1|2279.5|2279.2|2279.7|2279.4|2279.3|2279|25
1622778600000|2021-06-04 03:50:00|2279.6|2279.3|2280.1|2279.8|2280.4|2280.1|2279.3|2279|25
1622778900000|2021-06-04 03:55:00|2280.2|2279.9|2279.9|2279.6|2280.3|2280|2279.6|2279.3|31
1622779200000|2021-06-04 04:00:00|2280|2279.7|2279.6|2279.3|2280|2279.7|2279.3|2279|24
1622779500000|2021-06-04 04:05:00|2279.5|2279.2|2279.1|2278.8|2279.7|2279.4|2279.1|2278.8|11
1622779800000|2021-06-04 04:10:00|2279.2|2278.9|2279.3|2279|2279.4|2279.1|2279|2278.7|9
1622780100000|2021-06-04 04:15:00|2279.4|2279.1|2279.4|2279.1|2279.9|2279.6|2279.3|2279|51
1622780400000|2021-06-04 04:20:00|2279.3|2279|2280|2279.7|2280.3|2280|2279.3|2279|27
1622780700000|2021-06-04 04:25:00|2279.9|2279.6|2279.8|2279.5|2280|2279.7|2279.6|2279.3|8
1622781000000|2021-06-04 04:30:00|2279.7|2279.4|2280.1|2279.8|2280.2|2279.9|2279.6|2279.3|12
1622781300000|2021-06-04 04:35:00|2280.2|2279.9|2279.3|2279|2280.5|2280.2|2279|2278.7|37
1622781600000|2021-06-04 04:40:00|2279.4|2279.1|2278.9|2278.6|2279.4|2279.1|2278.5|2278.2|16
1622781900000|2021-06-04 04:45:00|2279|2278.7|2279.1|2278.8|2279.3|2279|2278.7|2278.4|7
1622782200000|2021-06-04 04:50:00|2279|2278.7|2279.5|2279.2|2279.6|2279.3|2278.9|2278.6|1
1622782500000|2021-06-04 04:55:00|2279.6|2279.3|2279.4|2279.1|2279.7|2279.4|2279.1|2278.8|10
1622782800000|2021-06-04 05:00:00|2279.3|2279|2278.3|2278|2279.3|2279|2278.3|2278|28
1622783100000|2021-06-04 05:05:00|2278.4|2278.1|2275.3|2275|2278.4|2278.1|2275.3|2275|115
1622783400000|2021-06-04 05:10:00|2275.4|2275.1|2277.3|2277|2277.5|2277.2|2275.2|2274.9|60
1622783700000|2021-06-04 05:15:00|2277.4|2277.1|2280|2279.7|2280.2|2279.9|2277.4|2277.1|38
1622784000000|2021-06-04 05:20:00|2280.1|2279.8|2280.2|2279.9|2280.5|2280.2|2280|2279.7|16
1622784300000|2021-06-04 05:25:00|2280.3|2280|2279.7|2279.4|2280.3|2280|2279.1|2278.8|12
1622784600000|2021-06-04 05:30:00|2279.8|2279.5|2280|2279.7|2280.4|2280.1|2279.6|2279.3|41
1622784900000|2021-06-04 05:35:00|2279.9|2279.6|2279.3|2279|2280.4|2280.1|2279|2278.7|6
1622785200000|2021-06-04 05:40:00|2279.4|2279.1|2278.2|2277.9|2280.2|2279.9|2278.2|2277.9|25
1622785500000|2021-06-04 05:45:00|2278|2277.7|2277.4|2277.1|2278.3|2278|2276.9|2276.6|30
1622785800000|2021-06-04 05:50:00|2277.3|2277|2275.5|2275.2|2277.4|2277.1|2275.4|2275.1|45
1622786100000|2021-06-04 05:55:00|2275.6|2275.3|2275.7|2275.4|2276|2275.7|2275.4|2275.1|17
1622786400000|2021-06-04 06:00:00|2275.9|2275.6|2276.6|2276.3|2277.9|2277.6|2275.9|2275.6|91
1622786700000|2021-06-04 06:05:00|2276.7|2276.4|2277|2276.7|2277.6|2277.3|2276.5|2276.2|41
1622787000000|2021-06-04 06:10:00|2276.8|2276.5|2278.2|2277.9|2278.3|2278|2276.7|2276.4|21
1622787300000|2021-06-04 06:15:00|2278.3|2278|2277.8|2277.5|2278.6|2278.3|2277.6|2277.3|20
1622787600000|2021-06-04 06:20:00|2277.9|2277.6|2276.3|2276|2277.9|2277.6|2275.9|2275.6|19
1622787900000|2021-06-04 06:25:00|2276.5|2276.2|2276.1|2275.8|2276.7|2276.4|2275.4|2275.1|47
1622788200000|2021-06-04 06:30:00|2276.2|2275.9|2277.2|2276.9|2277.5|2277.2|2276.2|2275.9|82
1622788500000|2021-06-04 06:35:00|2277.3|2277|2278.5|2278.2|2278.8|2278.5|2277.2|2276.9|28
1622788800000|2021-06-04 06:40:00|2278.6|2278.3|2279.4|2279.1|2279.5|2279.2|2278.6|2278.3|20
1622789100000|2021-06-04 06:45:00|2279.5|2279.2|2280.3|2280|2281.5|2281.2|2279.5|2279.2|54
1622789400000|2021-06-04 06:50:00|2280.2|2279.9|2280.5|2280.2|2280.8|2280.5|2280.1|2279.8|13
1622789700000|2021-06-04 06:55:00|2280.4|2280.1|2279.7|2279.4|2280.7|2280.4|2279.3|2279|50
1622790000000|2021-06-04 07:00:00|2279.8|2279.5|2280.8|2280.5|2281.6|2281.3|2278.7|2278.4|194
1622790300000|2021-06-04 07:05:00|2280.9|2280.6|2281.9|2281.6|2283.5|2283.2|2280.2|2279.9|315
1622790600000|2021-06-04 07:10:00|2282|2281.7|2281.9|2281.6|2283.5|2283.2|2281.6|2281.3|50
1622790900000|2021-06-04 07:15:00|2282|2281.7|2281.1|2280.8|2282.6|2282.3|2281.1|2280.8|50
1622791200000|2021-06-04 07:20:00|2281|2280.7|2280.2|2279.9|2281.5|2281.2|2280|2279.7|178
1622791500000|2021-06-04 07:25:00|2280.3|2280|2280.2|2279.9|2280.4|2280.1|2278.7|2278.4|75
1622791800000|2021-06-04 07:30:00|2280.4|2280.1|2281.2|2280.9|2282.1|2281.8|2279.8|2279.5|63
1622792100000|2021-06-04 07:35:00|2281.1|2280.8|2281.2|2280.9|2281.6|2281.3|2280.3|2280|28
1622792400000|2021-06-04 07:40:00|2281.1|2280.8|2279.9|2279.6|2282.1|2281.8|2279.8|2279.5|50
1622792700000|2021-06-04 07:45:00|2280|2279.7|2279.3|2279|2280.1|2279.8|2279.2|2278.9|25
1622793000000|2021-06-04 07:50:00|2279.2|2278.9|2278.6|2278.3|2279.9|2279.6|2278.4|2278.1|28
1622793300000|2021-06-04 07:55:00|2278.7|2278.4|2278.3|2278|2279|2278.7|2278.1|2277.8|10
1622793600000|2021-06-04 08:00:00|2278.4|2278.1|2278.2|2277.9|2279.3|2279|2278|2277.7|14
1622793900000|2021-06-04 08:05:00|2278.1|2277.8|2278.7|2278.4|2278.9|2278.6|2277.5|2277.2|33
1622794200000|2021-06-04 08:10:00|2278.6|2278.3|2278.9|2278.6|2279.4|2279.1|2278.3|2278|25
1622794500000|2021-06-04 08:15:00|2279|2278.7|2278.8|2278.5|2280.8|2280.5|2278.4|2278.1|67
1622794800000|2021-06-04 08:20:00|2278.9|2278.6|2278.4|2278.1|2279|2278.7|2278.3|2278|24
1622795100000|2021-06-04 08:25:00|2278.5|2278.2|2278.2|2277.9|2278.5|2278.2|2277.3|2277|51
1622795400000|2021-06-04 08:30:00|2278.3|2278|2276.8|2276.5|2278.5|2278.2|2276.8|2276.5|41
1622795700000|2021-06-04 08:35:00|2276.9|2276.6|2276.9|2276.6|2278.1|2277.8|2276.7|2276.4|28
1622796000000|2021-06-04 08:40:00|2276.8|2276.5|2275.6|2275.3|2277|2276.7|2275.1|2274.8|309
1622796300000|2021-06-04 08:45:00|2275.5|2275.2|2276.7|2276.4|2277.7|2277.4|2275.5|2275.2|157
1622796600000|2021-06-04 08:50:00|2276.8|2276.5|2277.1|2276.8|2277.4|2277.1|2275.7|2275.4|37
1622796900000|2021-06-04 08:55:00|2277|2276.7|2277.2|2276.9|2278.2|2277.9|2276.6|2276.3|18
1622797200000|2021-06-04 09:00:00|2277.5|2277.2|2277.7|2277.4|2278.5|2278.2|2277.1|2276.8|47
1622797500000|2021-06-04 09:05:00|2277.8|2277.5|2279.2|2278.9|2279.3|2279|2277|2276.7|43
1622797800000|2021-06-04 09:10:00|2279.3|2279|2279.3|2279|2280.2|2279.9|2279|2278.7|119
1622798100000|2021-06-04 09:15:00|2279.2|2278.9|2278.1|2277.8|2279.6|2279.3|2277.9|2277.6|46
1622798400000|2021-06-04 09:20:00|2278|2277.7|2279.1|2278.8|2279.2|2278.9|2277|2276.7|61
1622798700000|2021-06-04 09:25:00|2279.2|2278.9|2278.8|2278.5|2279.8|2279.5|2278.5|2278.2|68
1622799000000|2021-06-04 09:30:00|2278.7|2278.4|2278.3|2278|2279.5|2279.2|2278.1|2277.8|37
1622799300000|2021-06-04 09:35:00|2278.1|2277.8|2278.3|2278|2279.2|2278.9|2277.5|2277.2|86
1622799600000|2021-06-04 09:40:00|2278.6|2278.3|2278.5|2278.2|2279.3|2279|2277.8|2277.5|52
1622799900000|2021-06-04 09:45:00|2278.6|2278.3|2279.8|2279.5|2279.8|2279.5|2277.7|2277.4|77
1622800200000|2021-06-04 09:50:00|2279.9|2279.6|2280.2|2279.9|2280.3|2280|2279.6|2279.3|37
1622800500000|2021-06-04 09:55:00|2280.1|2279.8|2280.7|2280.4|2281.5|2281.2|2280|2279.7|56
1622800800000|2021-06-04 10:00:00|2280.6|2280.3|2280.4|2280.1|2281.3|2281|2280.4|2280.1|26
1622801100000|2021-06-04 10:05:00|2280.5|2280.2|2279.6|2279.3|2280.5|2280.2|2279.3|2279|32
1622801400000|2021-06-04 10:10:00|2279.5|2279.2|2279.7|2279.4|2280.1|2279.8|2279.1|2278.8|84
1622801700000|2021-06-04 10:15:00|2279.8|2279.5|2279.4|2279.1|2279.8|2279.5|2277.4|2277.1|50
1622802000000|2021-06-04 10:20:00|2279.3|2279|2279.2|2278.9|2280|2279.7|2278.9|2278.6|56
1622802300000|2021-06-04 10:25:00|2279.3|2279|2278.5|2278.2|2279.6|2279.3|2278.3|2278|35
1622802600000|2021-06-04 10:30:00|2278.6|2278.3|2274.2|2273.9|2278.6|2278.3|2273.1|2272.8|499
1622802900000|2021-06-04 10:35:00|2273.9|2273.6|2275.8|2275.5|2276.1|2275.8|2273.9|2273.6|65
1622803200000|2021-06-04 10:40:00|2275.9|2275.6|2275.4|2275.1|2276.5|2276.2|2274.8|2274.5|109
1622803500000|2021-06-04 10:45:00|2275.5|2275.2|2276.5|2276.2|2276.7|2276.4|2275|2274.7|30
1622803800000|2021-06-04 10:50:00|2276.4|2276.1|2276.4|2276.1|2277|2276.7|2275.8|2275.5|87
1622804100000|2021-06-04 10:55:00|2276.1|2275.8|2275.8|2275.5|2276.5|2276.2|2275.3|2275|88
1622804400000|2021-06-04 11:00:00|2275.9|2275.6|2280.9|2280.6|2281.3|2281|2275.9|2275.6|584
1622804700000|2021-06-04 11:05:00|2281|2280.7|2280.9|2280.6|2283.3|2283|2279.9|2279.6|285
1622805000000|2021-06-04 11:10:00|2280.8|2280.5|2281.9|2281.6|2282|2281.7|2280.8|2280.5|42
1622805300000|2021-06-04 11:15:00|2281.8|2281.5|2281.6|2281.3|2282.5|2282.2|2280.8|2280.5|60
1622805600000|2021-06-04 11:20:00|2281.5|2281.2|2281.5|2281.2|2282.2|2281.9|2280.8|2280.5|66
1622805900000|2021-06-04 11:25:00|2281.4|2281.1|2280.9|2280.6|2281.7|2281.4|2280.8|2280.5|43
1622806200000|2021-06-04 11:30:00|2281|2280.7|2280|2279.7|2281.6|2281.3|2280|2279.7|59
1622806500000|2021-06-04 11:35:00|2280.1|2279.8|2280.2|2279.9|2281|2280.7|2279.8|2279.5|40
1622806800000|2021-06-04 11:40:00|2280.3|2280|2279.8|2279.5|2280.6|2280.3|2279.5|2279.2|39
1622807100000|2021-06-04 11:45:00|2279.9|2279.6|2278.9|2278.6|2279.9|2279.6|2278.8|2278.5|43
1622807400000|2021-06-04 11:50:00|2278.8|2278.5|2280.3|2280|2280.3|2280|2278.8|2278.5|55
1622807700000|2021-06-04 11:55:00|2280.6|2280.3|2281.2|2280.9|2281.5|2281.2|2280.4|2280.1|88
1622808000000|2021-06-04 12:00:00|2281.3|2281|2282|2281.7|2282.8|2282.5|2280.8|2280.5|123
1622808300000|2021-06-04 12:05:00|2282.1|2281.8|2281.6|2281.3|2284|2283.7|2281.6|2281.3|152
1622808600000|2021-06-04 12:10:00|2281.7|2281.4|2280.6|2280.3|2282|2281.7|2280.4|2280.1|137
1622808900000|2021-06-04 12:15:00|2280.4|2280.1|2281|2280.7|2281.8|2281.5|2280.2|2279.9|101
1622809200000|2021-06-04 12:20:00|2280.9|2280.6|2281.6|2281.3|2281.8|2281.5|2279.8|2279.5|146
1622809500000|2021-06-04 12:25:00|2281.8|2281.5|2281|2280.7|2281.9|2281.6|2280.4|2280.1|95
1622809800000|2021-06-04 12:30:00|2281.1|2280.8|2288.2|2287.9|2290.1|2289.8|2280.5|2280.2|2065
1622810100000|2021-06-04 12:35:00|2288.1|2287.8|2285.7|2285.4|2288.1|2287.8|2283.5|2283.2|1193
1622810400000|2021-06-04 12:40:00|2285.8|2285.5|2288|2287.7|2288.1|2287.8|2285.4|2285.1|377
1622810700000|2021-06-04 12:45:00|2288.1|2287.8|2288|2287.7|2289.3|2289|2286.3|2286|305
1622811000000|2021-06-04 12:50:00|2287.8|2287.5|2289.1|2288.8|2289.2|2288.9|2286.4|2286.1|284
1622811300000|2021-06-04 12:55:00|2289.2|2288.9|2288.4|2288.1|2291|2290.7|2287.9|2287.6|467
1622811600000|2021-06-04 13:00:00|2288.5|2288.2|2290.2|2289.9|2290.6|2290.3|2288.5|2288.2|323
1622811900000|2021-06-04 13:05:00|2290.1|2289.8|2289.3|2289|2290.2|2289.9|2289|2288.7|265
1622812200000|2021-06-04 13:10:00|2289.2|2288.9|2287.5|2287.2|2289.6|2289.3|2287.4|2287.1|389
1622812500000|2021-06-04 13:15:00|2287.4|2287.1|2288.2|2287.9|2288.7|2288.4|2287.4|2287.1|321
1622812800000|2021-06-04 13:20:00|2288.3|2288|2287.9|2287.6|2289|2288.7|2287.9|2287.6|202
1622813100000|2021-06-04 13:25:00|2287.8|2287.5|2288.7|2288.4|2290|2289.7|2287.6|2287.3|623
1622813400000|2021-06-04 13:30:00|2288.1|2287.8|2290.1|2289.8|2293|2292.7|2287|2286.7|4552
1622813700000|2021-06-04 13:35:00|2290|2289.7|2291.3|2291|2291.5|2291.2|2287|2286.7|2470
1622814000000|2021-06-04 13:40:00|2291.4|2291.1|2291.2|2290.9|2294.2|2293.9|2289.5|2289.2|2918
1622814300000|2021-06-04 13:45:00|2291.3|2291|2286.1|2285.8|2293.8|2293.5|2285.2|2284.9|3065
1622814600000|2021-06-04 13:50:00|2286.3|2286|2283|2282.7|2288|2287.7|2282.3|2282|2842
1622814900000|2021-06-04 13:55:00|2283.1|2282.8|2284.7|2284.4|2284.8|2284.5|2282.2|2281.9|2083
1622815200000|2021-06-04 14:00:00|2284.9|2284.6|2284.1|2283.8|2286.7|2286.4|2282|2281.7|2116
1622815500000|2021-06-04 14:05:00|2284|2283.7|2280.8|2280.5|2285.2|2284.9|2280.8|2280.5|1447
1622815800000|2021-06-04 14:10:00|2280.6|2280.3|2280.1|2279.8|2283.6|2283.3|2279.2|2278.9|2181
1622816100000|2021-06-04 14:15:00|2279.9|2279.6|2277.4|2277.1|2280.5|2280.2|2277.4|2277.1|2063
1622816400000|2021-06-04 14:20:00|2277.1|2276.8|2280.4|2280.1|2280.7|2280.4|2275.9|2275.6|2190
1622816700000|2021-06-04 14:25:00|2280.5|2280.2|2281.9|2281.6|2282|2281.7|2277.6|2277.3|2039
1622817000000|2021-06-04 14:30:00|2282|2281.7|2283|2282.7|2283.3|2283|2280.8|2280.5|1229
1622817300000|2021-06-04 14:35:00|2283.1|2282.8|2282.4|2282.1|2284.3|2284|2282.3|2282|1517
1622817600000|2021-06-04 14:40:00|2282.5|2282.2|2279.9|2279.6|2284.2|2283.9|2279.4|2279.1|1571
1622817900000|2021-06-04 14:45:00|2279.8|2279.5|2283.6|2283.3|2284.5|2284.2|2278.7|2278.4|1495
1622818200000|2021-06-04 14:50:00|2283.5|2283.2|2282.3|2282|2284|2283.7|2282.3|2282|1045
1622818500000|2021-06-04 14:55:00|2282.4|2282.1|2283.6|2283.3|2283.6|2283.3|2281.8|2281.5|844
1622818800000|2021-06-04 15:00:00|2283.5|2283.2|2281.1|2280.8|2283.6|2283.3|2280.8|2280.5|955
1622819100000|2021-06-04 15:05:00|2280.9|2280.6|2281.9|2281.6|2284.2|2283.9|2280.8|2280.5|1417
1622819400000|2021-06-04 15:10:00|2281.8|2281.5|2282.3|2282|2283.5|2283.2|2281.6|2281.3|557
1622819700000|2021-06-04 15:15:00|2282.2|2281.9|2281.8|2281.5|2283.2|2282.9|2281.7|2281.4|690
1622820000000|2021-06-04 15:20:00|2281.7|2281.4|2281.9|2281.6|2282.7|2282.4|2281.6|2281.3|606
1622820300000|2021-06-04 15:25:00|2281.8|2281.5|2283.7|2283.4|2283.7|2283.4|2281.8|2281.5|794
1622820600000|2021-06-04 15:30:00|2283.6|2283.3|2283.4|2283.1|2285|2284.7|2283.2|2282.9|957
1622820900000|2021-06-04 15:35:00|2283.5|2283.2|2282.1|2281.8|2283.5|2283.2|2279.3|2279|1821
1622821200000|2021-06-04 15:40:00|2282|2281.7|2282.7|2282.4|2283.2|2282.9|2281.9|2281.6|780
1622821500000|2021-06-04 15:45:00|2282.6|2282.3|2282.1|2281.8|2283.7|2283.4|2281.8|2281.5|674
1622821800000|2021-06-04 15:50:00|2282|2281.7|2280.9|2280.6|2282.9|2282.6|2280.4|2280.1|672
1622822100000|2021-06-04 15:55:00|2281|2280.7|2280.4|2280.1|2281.5|2281.2|2279.8|2279.5|712
1622822400000|2021-06-04 16:00:00|2280.5|2280.2|2280.5|2280.2|2282.1|2281.8|2280.2|2279.9|660
1622822700000|2021-06-04 16:05:00|2280.4|2280.1|2280.8|2280.5|2281|2280.7|2279.4|2279.1|693
1622823000000|2021-06-04 16:10:00|2280.9|2280.6|2283.4|2283.1|2283.4|2283.1|2280.7|2280.4|925
1622823300000|2021-06-04 16:15:00|2283.3|2283|2282.2|2281.9|2283.5|2283.2|2281.9|2281.6|581
1622823600000|2021-06-04 16:20:00|2282.1|2281.8|2281.7|2281.4|2282.2|2281.9|2280.7|2280.4|761
1622823900000|2021-06-04 16:25:00|2281.6|2281.3|2283|2282.7|2283.1|2282.8|2281.4|2281.1|399
1622824200000|2021-06-04 16:30:00|2283.1|2282.8|2283.3|2283|2283.5|2283.2|2282.6|2282.3|565
1622824500000|2021-06-04 16:35:00|2283.2|2282.9|2283.5|2283.2|2284.3|2284|2283.1|2282.8|804
1622824800000|2021-06-04 16:40:00|2283.4|2283.1|2282.4|2282.1|2283.8|2283.5|2282.4|2282.1|646
1622825100000|2021-06-04 16:45:00|2282.5|2282.2|2283.3|2283|2283.6|2283.3|2282.5|2282.2|419
1622825400000|2021-06-04 16:50:00|2283.2|2282.9|2285|2284.7|2285|2284.7|2283.2|2282.9|529
1622825700000|2021-06-04 16:55:00|2284.9|2284.6|2286.5|2286.2|2286.6|2286.3|2284.8|2284.5|559
1622826000000|2021-06-04 17:00:00|2286.4|2286.1|2286.5|2286.2|2286.9|2286.6|2286|2285.7|676
1622826300000|2021-06-04 17:05:00|2286.4|2286.1|2286.5|2286.2|2286.7|2286.4|2285.9|2285.6|519
1622826600000|2021-06-04 17:10:00|2286.4|2286.1|2287.7|2287.4|2288.2|2287.9|2286.4|2286.1|652
1622826900000|2021-06-04 17:15:00|2287.8|2287.5|2287.4|2287.1|2287.9|2287.6|2286|2285.7|547
1622827200000|2021-06-04 17:20:00|2287.5|2287.2|2286.8|2286.5|2287.6|2287.3|2286|2285.7|710
1622827500000|2021-06-04 17:25:00|2286.9|2286.6|2286.4|2286.1|2287.4|2287.1|2286.1|2285.8|444
1622827800000|2021-06-04 17:30:00|2286.5|2286.2|2287.2|2286.9|2287.3|2287|2285.9|2285.6|837
1622828100000|2021-06-04 17:35:00|2287.3|2287|2288.4|2288.1|2288.5|2288.2|2286.8|2286.5|679
1622828400000|2021-06-04 17:40:00|2288.3|2288|2289.6|2289.3|2290|2289.7|2288.2|2287.9|1051
1622828700000|2021-06-04 17:45:00|2289.5|2289.2|2287.6|2287.3|2289.7|2289.4|2287.4|2287.1|679
1622829000000|2021-06-04 17:50:00|2287.7|2287.4|2287.9|2287.6|2288|2287.7|2287.4|2287.1|422
1622829300000|2021-06-04 17:55:00|2287.8|2287.5|2288.2|2287.9|2288.6|2288.3|2287.5|2287.2|588
1622829600000|2021-06-04 18:00:00|2288.1|2287.8|2288|2287.7|2288.7|2288.4|2286.9|2286.6|1721
1622829900000|2021-06-04 18:05:00|2287.9|2287.6|2286.8|2286.5|2288.5|2288.2|2286.6|2286.3|492
1622830200000|2021-06-04 18:10:00|2286.9|2286.6|2286.9|2286.6|2287.9|2287.6|2286.6|2286.3|376
1622830500000|2021-06-04 18:15:00|2287|2286.7|2285.5|2285.2|2287.9|2287.6|2284.7|2284.4|2201
1622830800000|2021-06-04 18:20:00|2285.4|2285.1|2286.7|2286.4|2287.7|2287.4|2285|2284.7|1590
1622831100000|2021-06-04 18:25:00|2286.9|2286.6|2286.6|2286.3|2287.5|2287.2|2286.2|2285.9|400
1622831400000|2021-06-04 18:30:00|2286.7|2286.4|2283.5|2283.2|2287.2|2286.9|2283.3|2283|1208
1622831700000|2021-06-04 18:35:00|2283.4|2283.1|2284.1|2283.8|2284.5|2284.2|2282.5|2282.2|683
1622832000000|2021-06-04 18:40:00|2284|2283.7|2283.7|2283.4|2284.6|2284.3|2283.5|2283.2|402
1622832300000|2021-06-04 18:45:00|2283.6|2283.3|2284.3|2284|2284.7|2284.4|2283.6|2283.3|424
1622832600000|2021-06-04 18:50:00|2284.2|2283.9|2284.3|2284|2284.4|2284.1|2282.7|2282.4|507
1622832900000|2021-06-04 18:55:00|2284.2|2283.9|2283.5|2283.2|2285.1|2284.8|2283.2|2282.9|486
1622833200000|2021-06-04 19:00:00|2283.6|2283.3|2284.2|2283.9|2284.7|2284.4|2283|2282.7|896
1622833500000|2021-06-04 19:05:00|2284.1|2283.8|2283.4|2283.1|2284.4|2284.1|2283.1|2282.8|488
1622833800000|2021-06-04 19:10:00|2283.6|2283.3|2284|2283.7|2284.4|2284.1|2283.4|2283.1|543
1622834100000|2021-06-04 19:15:00|2283.9|2283.6|2284.8|2284.5|2285|2284.7|2283.1|2282.8|419
1622834400000|2021-06-04 19:20:00|2285.1|2284.8|2286|2285.7|2286.1|2285.8|2285|2284.7|485
1622834700000|2021-06-04 19:25:00|2285.9|2285.6|2286.3|2286|2286.5|2286.2|2285.4|2285.1|570
1622835000000|2021-06-04 19:30:00|2286.2|2285.9|2286.5|2286.2|2287.6|2287.3|2286.1|2285.8|1112
1622835300000|2021-06-04 19:35:00|2286.4|2286.1|2286.7|2286.4|2287|2286.7|2286|2285.7|697
1622835600000|2021-06-04 19:40:00|2286.6|2286.3|2287.1|2286.8|2287.3|2287|2285.4|2285.1|1384
1622835900000|2021-06-04 19:45:00|2286.9|2286.6|2287.7|2287.4|2288.6|2288.3|2286.8|2286.5|1331
1622836200000|2021-06-04 19:50:00|2287.6|2287.3|2289.3|2289|2290.1|2289.8|2287.6|2287.3|2294
1622836500000|2021-06-04 19:55:00|2289.1|2288.8|2288.1|2287.8|2289.2|2288.9|2287.2|2286.9|6466
1622836800000|2021-06-04 20:00:00|2287.8|2287.5|2285.4|2285.1|2288|2287.7|2285.3|2285|2169
1622837100000|2021-06-04 20:05:00|2285.2|2284.9|2284.9|2284.6|2285.7|2285.4|2283.9|2283.6|1395
1622837400000|2021-06-04 20:10:00|2284.7|2284.4|2284.7|2283.9|2285.5|2285.2|2284.3|2283.8|788
1622837700000|2021-06-04 20:15:00|2284.6|2283.8|2284.6|2283.8|2284.7|2283.9|2284.6|2283.8|2
1622838000000|2021-06-04 20:20:00|2284.7|2283.9|2284.8|2284|2284.9|2284.1|2284.7|2283.9|0
1622838300000|2021-06-04 20:25:00|2284.9|2284.1|2284.8|2284|2284.9|2284.1|2284.8|2284|0
1622838600000|2021-06-04 20:30:00|2285.2|2284.9|2286.2|2285.9|2286.6|2286.3|2285.2|2284.9|238
1622838900000|2021-06-04 20:35:00|2286.1|2285.8|2284.7|2284.4|2286.1|2285.8|2284.7|2284.4|88
1622839200000|2021-06-04 20:40:00|2284.5|2284.2|2284.6|2284.3|2284.8|2284.5|2284.4|2284.1|59
1622839500000|2021-06-04 20:45:00|2284.5|2284.2|2284.3|2284|2285.1|2284.8|2284.2|2283.9|86
1622839800000|2021-06-04 20:50:00|2284.4|2284.1|2285|2284.7|2285.1|2284.8|2284.2|2283.9|57
1622840100000|2021-06-04 20:55:00|2285.2|2284.9|2284.9|2284.1|2285.3|2285|2284.1|2283.8|125
1623016800000|2021-06-06 22:00:00|2285.1|2284.3|2287.1|2286.8|2289.3|2289|2285.1|2284.3|208
1623017100000|2021-06-06 22:05:00|2287.2|2286.9|2284|2283.7|2288.1|2287.8|2282.3|2282|787
1623017400000|2021-06-06 22:10:00|2284.7|2284.4|2285.5|2285.2|2285.6|2285.3|2284.7|2284.4|83
1623017700000|2021-06-06 22:15:00|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.2|2284.9|28
1623018000000|2021-06-06 22:20:00|2285.5|2285.2|2285.8|2285.5|2286.2|2285.9|2285.3|2285|22
1623018300000|2021-06-06 22:25:00|2285.7|2285.4|2284.9|2284.6|2285.7|2285.4|2284.7|2284.4|41
1623018600000|2021-06-06 22:30:00|2284.8|2284.5|2285|2284.7|2285.1|2284.8|2284.8|2284.5|11
1623018900000|2021-06-06 22:35:00|2284.9|2284.6|2282.1|2281.8|2284.9|2284.6|2282.1|2281.8|145
1623019200000|2021-06-06 22:40:00|2281.9|2281.6|2282.2|2281.9|2282.7|2282.4|2281.6|2281.3|94
1623019500000|2021-06-06 22:45:00|2282.3|2282|2283.1|2282.8|2283.3|2283|2282.2|2281.9|22
1623019800000|2021-06-06 22:50:00|2283.2|2282.9|2283|2282.7|2283.5|2283.2|2282.8|2282.5|14
1623020100000|2021-06-06 22:55:00|2283.2|2282.9|2282.9|2282.6|2283.2|2282.9|2282.9|2282.6|2
1623020400000|2021-06-06 23:00:00|2283.1|2282.8|2282.9|2282.6|2283.6|2283.3|2282.6|2282.3|23
1623020700000|2021-06-06 23:05:00|2282.8|2282.5|2283.1|2282.8|2283.1|2282.8|2282.8|2282.5|11
1623021000000|2021-06-06 23:10:00|2283|2282.7|2282.9|2282.6|2283.7|2283.4|2282.7|2282.4|55
1623021300000|2021-06-06 23:15:00|2283.1|2282.8|2287.1|2286.8|2287.5|2287.2|2282.9|2282.6|657
1623021600000|2021-06-06 23:20:00|2286.9|2286.6|2286|2285.7|2286.9|2286.6|2285.8|2285.5|92
1623021900000|2021-06-06 23:25:00|2286.1|2285.8|2286|2285.7|2286.3|2286|2285.8|2285.5|21
1623022200000|2021-06-06 23:30:00|2286.3|2286|2285.7|2285.4|2286.3|2286|2285.3|2285|44
1623022500000|2021-06-06 23:35:00|2285.8|2285.5|2285.9|2285.6|2286|2285.7|2285.6|2285.3|6
1623022800000|2021-06-06 23:40:00|2286|2285.7|2285.6|2285.3|2286.2|2285.9|2285.6|2285.3|15
1623023100000|2021-06-06 23:45:00|2285.5|2285.2|2285.9|2285.6|2285.9|2285.6|2285.1|2284.8|26
1623023400000|2021-06-06 23:50:00|2285.8|2285.5|2286.1|2285.8|2286.4|2286.1|2285.8|2285.5|24
1623023700000|2021-06-06 23:55:00|2286|2285.7|2285.6|2285.3|2286.7|2286.4|2285.6|2285.3|23
1623024000000|2021-06-07 00:00:00|2285.5|2285.2|2282.6|2282.3|2286.1|2285.8|2281.2|2280.9|264
1623024300000|2021-06-07 00:05:00|2282.5|2282.2|2284.2|2283.9|2284.7|2284.4|2282.4|2282.1|102
1623024600000|2021-06-07 00:10:00|2284.1|2283.8|2282.2|2281.9|2284.1|2283.8|2282.1|2281.8|48
1623024900000|2021-06-07 00:15:00|2282.3|2282|2280.9|2280.6|2283.3|2283|2280.2|2279.9|192
1623025200000|2021-06-07 00:20:00|2281.1|2280.8|2280|2279.7|2281.1|2280.8|2278.7|2278.4|166
1623025500000|2021-06-07 00:25:00|2279.9|2279.6|2280|2279.7|2280.2|2279.9|2279.2|2278.9|26
1623025800000|2021-06-07 00:30:00|2279.9|2279.6|2280.4|2280.1|2280.5|2280.2|2279.2|2278.9|46
1623026100000|2021-06-07 00:35:00|2280.5|2280.2|2280.1|2279.8|2280.7|2280.4|2279.7|2279.4|16
1623026400000|2021-06-07 00:40:00|2280.2|2279.9|2281.2|2280.9|2281.5|2281.2|2279.7|2279.4|66
1623026700000|2021-06-07 00:45:00|2281.3|2281|2281.3|2281|2281.5|2281.2|2280.3|2280|29
1623027000000|2021-06-07 00:50:00|2281.2|2280.9|2280.1|2279.8|2281.3|2281|2280|2279.7|29
1623027300000|2021-06-07 00:55:00|2280.2|2279.9|2280.7|2280.4|2280.7|2280.4|2279.5|2279.2|119
1623027600000|2021-06-07 01:00:00|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2279.9|2279.6|29
1623027900000|2021-06-07 01:05:00|2280.7|2280.4|2279.4|2279.1|2280.8|2280.5|2279.2|2278.9|32
1623028200000|2021-06-07 01:10:00|2279.3|2279|2279.6|2279.3|2280.1|2279.8|2279.2|2278.9|27
1623028500000|2021-06-07 01:15:00|2279.7|2279.4|2280.4|2280.1|2280.8|2280.5|2279.7|2279.4|16
1623028800000|2021-06-07 01:20:00|2280.3|2280|2281.5|2281.2|2281.5|2281.2|2280.3|2280|25
1623029100000|2021-06-07 01:25:00|2281.4|2281.1|2281|2280.7|2281.5|2281.2|2280.9|2280.6|18
1623029400000|2021-06-07 01:30:00|2280.9|2280.6|2279.8|2279.5|2281.1|2280.8|2279.4|2279.1|36
1623029700000|2021-06-07 01:35:00|2279.7|2279.4|2279.3|2279|2280.1|2279.8|2279|2278.7|27
1623030000000|2021-06-07 01:40:00|2279.2|2278.9|2279.2|2278.9|2279.6|2279.3|2278.7|2278.4|45
1623030300000|2021-06-07 01:45:00|2279.3|2279|2279|2278.7|2279.4|2279.1|2278.6|2278.3|77
1623030600000|2021-06-07 01:50:00|2279.1|2278.8|2278.9|2278.6|2279.2|2278.9|2278.7|2278.4|52
1623030900000|2021-06-07 01:55:00|2278.8|2278.5|2277.3|2277|2279|2278.7|2276.5|2276.2|341
1623031200000|2021-06-07 02:00:00|2277.2|2276.9|2275.7|2275.4|2277.2|2276.9|2275.6|2275.3|128
1623031500000|2021-06-07 02:05:00|2275.6|2275.3|2276.3|2276|2276.5|2276.2|2275.5|2275.2|61
1623031800000|2021-06-07 02:10:00|2276.4|2276.1|2276.9|2276.6|2276.9|2276.6|2276.1|2275.8|43
1623032100000|2021-06-07 02:15:00|2276.8|2276.5|2276.9|2276.6|2277|2276.7|2276.6|2276.3|21
1623032400000|2021-06-07 02:20:00|2277|2276.7|2277|2276.7|2277.2|2276.9|2276.6|2276.3|22
1623032700000|2021-06-07 02:25:00|2277.1|2276.8|2277.5|2277.2|2277.7|2277.4|2276.9|2276.6|30
1623033000000|2021-06-07 02:30:00|2277.4|2277.1|2277|2276.7|2277.4|2277.1|2276.5|2276.2|33
1623033300000|2021-06-07 02:35:00|2277.1|2276.8|2279.2|2278.9|2279.9|2279.6|2277.1|2276.8|345
1623033600000|2021-06-07 02:40:00|2279.3|2279|2278.9|2278.6|2279.3|2279|2278.6|2278.3|23
1623033900000|2021-06-07 02:45:00|2279|2278.7|2277.9|2277.6|2279|2278.7|2277.8|2277.5|7
1623034200000|2021-06-07 02:50:00|2277.8|2277.5|2277.2|2276.9|2278|2277.7|2277.1|2276.8|16
1623034500000|2021-06-07 02:55:00|2277.1|2276.8|2277.8|2277.5|2277.9|2277.6|2276.8|2276.5|16
1623034800000|2021-06-07 03:00:00|2277.7|2277.4|2278.3|2278|2278.5|2278.2|2277.3|2277|15
1623035100000|2021-06-07 03:05:00|2278.4|2278.1|2278|2277.7|2278.5|2278.2|2277.5|2277.2|4
1623035400000|2021-06-07 03:10:00|2277.9|2277.6|2278|2277.7|2278.1|2277.8|2277.5|2277.2|7
1623035700000|2021-06-07 03:15:00|2277.9|2277.6|2279.3|2279|2279.6|2279.3|2277.7|2277.4|33
1623036000000|2021-06-07 03:20:00|2279.2|2278.9|2278.3|2278|2279.6|2279.3|2278.3|2278|0
1623036300000|2021-06-07 03:25:00|2278.5|2278.2|2278.6|2278.3|2278.7|2278.4|2278|2277.7|7
1623036600000|2021-06-07 03:30:00|2278.5|2278.2|2278.3|2278|2278.8|2278.5|2278|2277.7|11
1623036900000|2021-06-07 03:35:00|2278.2|2277.9|2278.4|2278.1|2278.9|2278.6|2278.1|2277.8|14
1623037200000|2021-06-07 03:40:00|2278.3|2278|2278.4|2278.1|2278.6|2278.3|2278.3|2278|5
1623037500000|2021-06-07 03:45:00|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.3|2278|5
1623037800000|2021-06-07 03:50:00|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.1|2277.8|8
1623038100000|2021-06-07 03:55:00|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.1|2277.8|5
1623038400000|2021-06-07 04:00:00|2278.4|2278.1|2277.4|2277.1|2278.4|2278.1|2277.3|2277|27
1623038700000|2021-06-07 04:05:00|2277.3|2277|2277.8|2277.5|2277.9|2277.6|2277.3|2277|18
1623039000000|2021-06-07 04:10:00|2277.6|2277.3|2278.1|2277.8|2278.2|2277.9|2277.6|2277.3|6
1623039300000|2021-06-07 04:15:00|2278|2277.7|2278.8|2278.5|2278.9|2278.6|2278|2277.7|16
1623039600000|2021-06-07 04:20:00|2278.7|2278.4|2279.4|2279.1|2279.6|2279.3|2278.7|2278.4|29
1623039900000|2021-06-07 04:25:00|2279.3|2279|2279|2278.7|2279.5|2279.2|2278.7|2278.4|16
1623040200000|2021-06-07 04:30:00|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.3|2278|1
1623040500000|2021-06-07 04:35:00|2278.6|2278.3|2279.1|2278.8|2279.1|2278.8|2278.6|2278.3|3
1623040800000|2021-06-07 04:40:00|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2278.9|2278.6|11
1623041100000|2021-06-07 04:45:00|2279.5|2279.2|2279|2278.7|2279.6|2279.3|2278.9|2278.6|3
1623041400000|2021-06-07 04:50:00|2279.1|2278.8|2279.4|2279.1|2279.4|2279.1|2279|2278.7|2
1623041700000|2021-06-07 04:55:00|2279.5|2279.2|2279.1|2278.8|2279.7|2279.4|2279|2278.7|9
1623042000000|2021-06-07 05:00:00|2279.2|2278.9|2279.2|2278.9|2279.6|2279.3|2279|2278.7|7
1623042300000|2021-06-07 05:05:00|2279.3|2279|2278.7|2278.4|2279.4|2279.1|2278.2|2277.9|32
1623042600000|2021-06-07 05:10:00|2278.6|2278.3|2278.2|2277.9|2278.7|2278.4|2278|2277.7|27
1623042900000|2021-06-07 05:15:00|2278.1|2277.8|2278.9|2278.6|2278.9|2278.6|2278.1|2277.8|13
1623043200000|2021-06-07 05:20:00|2279|2278.7|2279.1|2278.8|2279.3|2279|2278.8|2278.5|14
1623043500000|2021-06-07 05:25:00|2279.2|2278.9|2278.8|2278.5|2279.4|2279.1|2278.8|2278.5|3
1623043800000|2021-06-07 05:30:00|2278.7|2278.4|2278.6|2278.3|2279|2278.7|2278.3|2278|8
1623044100000|2021-06-07 05:35:00|2278.8|2278.5|2279|2278.7|2279.2|2278.9|2278.2|2277.9|32
1623044400000|2021-06-07 05:40:00|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.3|2278|41
1623044700000|2021-06-07 05:45:00|2278.6|2278.3|2277.9|2277.6|2278.7|2278.4|2277.7|2277.4|33
1623045000000|2021-06-07 05:50:00|2277.8|2277.5|2277.7|2277.4|2278.1|2277.8|2277.6|2277.3|6
1623045300000|2021-06-07 05:55:00|2277.8|2277.5|2277.8|2277.5|2277.9|2277.6|2277.6|2277.3|9
1623045600000|2021-06-07 06:00:00|2277.7|2277.4|2278.8|2278.5|2278.8|2278.5|2277.5|2277.2|49
1623045900000|2021-06-07 06:05:00|2279|2278.7|2278.3|2278|2279.1|2278.8|2277.8|2277.5|23
1623046200000|2021-06-07 06:10:00|2278.2|2277.9|2279|2278.7|2279.1|2278.8|2278.1|2277.8|19
1623046500000|2021-06-07 06:15:00|2279.1|2278.8|2278.7|2278.4|2279.5|2279.2|2278.6|2278.3|8
1623046800000|2021-06-07 06:20:00|2278.6|2278.3|2278.6|2278.3|2278.9|2278.6|2278.3|2278|10
1623047100000|2021-06-07 06:25:00|2278.5|2278.2|2279|2278.7|2279|2278.7|2278.2|2277.9|7
1623047400000|2021-06-07 06:30:00|2278.9|2278.6|2278.9|2278.6|2279|2278.7|2278.5|2278.2|18
1623047700000|2021-06-07 06:35:00|2279|2278.7|2278.4|2278.1|2279.1|2278.8|2278.4|2278.1|50
1623048000000|2021-06-07 06:40:00|2278.3|2278|2277.8|2277.5|2278.3|2278|2277.6|2277.3|18
1623048300000|2021-06-07 06:45:00|2277.7|2277.4|2277.9|2277.6|2278|2277.7|2277.5|2277.2|24
1623048600000|2021-06-07 06:50:00|2278|2277.7|2278.1|2277.8|2278.6|2278.3|2277.9|2277.6|21
1623048900000|2021-06-07 06:55:00|2278.2|2277.9|2278.4|2278.1|2278.7|2278.4|2277.7|2277.4|37
1623049200000|2021-06-07 07:00:00|2278.3|2278|2276.5|2276.2|2278.3|2278|2276.1|2275.8|113
1623049500000|2021-06-07 07:05:00|2276.4|2276.1|2274.3|2274|2276.4|2276.1|2273.2|2272.9|103
1623049800000|2021-06-07 07:10:00|2274.2|2273.9|2272.3|2272|2274.2|2273.9|2272|2271.7|227
1623050100000|2021-06-07 07:15:00|2272.2|2271.9|2274.6|2274.3|2275|2274.7|2271.5|2271.2|194
1623050400000|2021-06-07 07:20:00|2274.5|2274.2|2275.3|2275|2276|2275.7|2274.5|2274.2|169
1623050700000|2021-06-07 07:25:00|2275.4|2275.1|2278.1|2277.8|2278.6|2278.3|2274.7|2274.4|139
1623051000000|2021-06-07 07:30:00|2278|2277.7|2278.6|2278.3|2278.9|2278.6|2277.8|2277.5|78
1623051300000|2021-06-07 07:35:00|2278.7|2278.4|2279.4|2279.1|2279.8|2279.5|2278.1|2277.8|275
1623051600000|2021-06-07 07:40:00|2279.5|2279.2|2279.8|2279.5|2280|2279.7|2279.2|2278.9|71
1623051900000|2021-06-07 07:45:00|2279.9|2279.6|2280.1|2279.8|2280.4|2280.1|2279|2278.7|80
1623052200000|2021-06-07 07:50:00|2280|2279.7|2279.7|2279.4|2280.2|2279.9|2279.2|2278.9|124
1623052500000|2021-06-07 07:55:00|2279.6|2279.3|2279.4|2279.1|2279.7|2279.4|2279|2278.7|39
1623052800000|2021-06-07 08:00:00|2279.3|2279|2279.6|2279.3|2279.9|2279.6|2279.1|2278.8|75
1623053100000|2021-06-07 08:05:00|2279.5|2279.2|2279.6|2279.3|2280.2|2279.9|2277.6|2277.3|194
1623053400000|2021-06-07 08:10:00|2279.5|2279.2|2280.2|2279.9|2280.8|2280.5|2279|2278.7|90
1623053700000|2021-06-07 08:15:00|2280.3|2280|2280.1|2279.8|2280.8|2280.5|2279.7|2279.4|59
1623054000000|2021-06-07 08:20:00|2280.2|2279.9|2280.2|2279.9|2280.4|2280.1|2279.2|2278.9|61
1623054300000|2021-06-07 08:25:00|2280.1|2279.8|2280.7|2280.4|2280.8|2280.5|2280|2279.7|34
1623054600000|2021-06-07 08:30:00|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2279.9|2279.6|29
1623054900000|2021-06-07 08:35:00|2280.6|2280.3|2280.2|2279.9|2280.6|2280.3|2279.5|2279.2|35
1623055200000|2021-06-07 08:40:00|2280.1|2279.8|2281|2280.7|2281.2|2280.9|2280|2279.7|75
1623055500000|2021-06-07 08:45:00|2280.9|2280.6|2281.1|2280.8|2281.2|2280.9|2280.3|2280|47
1623055800000|2021-06-07 08:50:00|2281.2|2280.9|2283.3|2283|2283.4|2283.1|2281|2280.7|256
1623056100000|2021-06-07 08:55:00|2283.2|2282.9|2283.3|2283|2283.4|2283.1|2282.3|2282|126
1623056400000|2021-06-07 09:00:00|2283.2|2282.9|2282.2|2281.9|2283.5|2283.2|2281.9|2281.6|53
1623056700000|2021-06-07 09:05:00|2282.3|2282|2280.2|2279.9|2282.3|2282|2280.1|2279.8|322
1623057000000|2021-06-07 09:10:00|2280.3|2280|2279.8|2279.5|2280.6|2280.3|2278.2|2277.9|165
1623057300000|2021-06-07 09:15:00|2279.6|2279.3|2279.9|2279.6|2279.9|2279.6|2278.8|2278.5|77
1623057600000|2021-06-07 09:20:00|2280|2279.7|2279.9|2279.6|2280.7|2280.4|2279.7|2279.4|46
1623057900000|2021-06-07 09:25:00|2279.8|2279.5|2278.7|2278.4|2280.3|2280|2278.4|2278.1|101
1623058200000|2021-06-07 09:30:00|2278.8|2278.5|2280.2|2279.9|2280.4|2280.1|2277.9|2277.6|98
1623058500000|2021-06-07 09:35:00|2280|2279.7|2280.9|2280.6|2281|2280.7|2279.8|2279.5|37
1623058800000|2021-06-07 09:40:00|2280.8|2280.5|2280.5|2280.2|2281|2280.7|2280|2279.7|36
1623059100000|2021-06-07 09:45:00|2280.4|2280.1|2279.7|2279.4|2280.4|2280.1|2279|2278.7|58
1623059400000|2021-06-07 09:50:00|2279.8|2279.5|2279.9|2279.6|2280.1|2279.8|2279.4|2279.1|23
1623059700000|2021-06-07 09:55:00|2280|2279.7|2279.7|2279.4|2280.1|2279.8|2279.4|2279.1|45
1623060000000|2021-06-07 10:00:00|2279.6|2279.3|2280.4|2280.1|2280.6|2280.3|2279.1|2278.8|110
1623060300000|2021-06-07 10:05:00|2280.5|2280.2|2281.2|2280.9|2281.3|2281|2280.1|2279.8|86
1623060600000|2021-06-07 10:10:00|2281.1|2280.8|2281.6|2281.3|2282|2281.7|2281.1|2280.8|75
1623060900000|2021-06-07 10:15:00|2281.7|2281.4|2282|2281.7|2282.1|2281.8|2281.2|2280.9|83
1623061200000|2021-06-07 10:20:00|2282.1|2281.8|2282|2281.7|2282.3|2282|2281.7|2281.4|45
1623061500000|2021-06-07 10:25:00|2282.1|2281.8|2282.5|2282.2|2282.5|2282.2|2281.4|2281.1|46
1623061800000|2021-06-07 10:30:00|2282.4|2282.1|2284.4|2284.1|2284.6|2284.3|2282.2|2281.9|352
1623062100000|2021-06-07 10:35:00|2284.5|2284.2|2284.3|2284|2284.7|2284.4|2283.8|2283.5|64
1623062400000|2021-06-07 10:40:00|2284.1|2283.8|2285|2284.7|2285.1|2284.8|2283.8|2283.5|82
1623062700000|2021-06-07 10:45:00|2284.9|2284.6|2284.2|2283.9|2285.1|2284.8|2283.8|2283.5|72
1623063000000|2021-06-07 10:50:00|2284.3|2284|2284.3|2284|2284.4|2284.1|2283.4|2283.1|66
1623063300000|2021-06-07 10:55:00|2284.2|2283.9|2284.5|2284.2|2284.8|2284.5|2283.6|2283.3|118
1623063600000|2021-06-07 11:00:00|2284.3|2284|2286.7|2286.4|2287.2|2286.9|2284.3|2284|267
1623063900000|2021-06-07 11:05:00|2286.6|2286.3|2285.9|2285.6|2287.1|2286.8|2285.6|2285.3|98
1623064200000|2021-06-07 11:10:00|2286|2285.7|2285.9|2285.6|2286.4|2286.1|2285.7|2285.4|44
1623064500000|2021-06-07 11:15:00|2286|2285.7|2286.9|2286.6|2286.9|2286.6|2285.9|2285.6|108
1623064800000|2021-06-07 11:20:00|2287|2286.7|2286.3|2286|2287.3|2287|2286.1|2285.8|92
1623065100000|2021-06-07 11:25:00|2286.2|2285.9|2286.6|2286.3|2287.2|2286.9|2285.9|2285.6|134
1623065400000|2021-06-07 11:30:00|2286.7|2286.4|2285.5|2285.2|2286.9|2286.6|2284.7|2284.4|311
1623065700000|2021-06-07 11:35:00|2285.4|2285.1|2285.5|2285.2|2285.8|2285.5|2285.2|2284.9|43
1623066000000|2021-06-07 11:40:00|2285.6|2285.3|2286.3|2286|2286.9|2286.6|2285.6|2285.3|55
1623066300000|2021-06-07 11:45:00|2286.4|2286.1|2287.1|2286.8|2287.6|2287.3|2286.3|2286|100
1623066600000|2021-06-07 11:50:00|2287.2|2286.9|2287.1|2286.8|2287.6|2287.3|2286.7|2286.4|130
1623066900000|2021-06-07 11:55:00|2287.2|2286.9|2288.2|2287.9|2288.4|2288.1|2287.2|2286.9|82
1623067200000|2021-06-07 12:00:00|2288.3|2288|2286.7|2286.4|2288.4|2288.1|2286.5|2286.2|150
1623067500000|2021-06-07 12:05:00|2286.8|2286.5|2288.2|2287.9|2288.2|2287.9|2286.6|2286.3|152
1623067800000|2021-06-07 12:10:00|2288.3|2288|2288.2|2287.9|2288.4|2288.1|2287.7|2287.4|106
1623068100000|2021-06-07 12:15:00|2288.1|2287.8|2287.9|2287.6|2288.5|2288.2|2287.8|2287.5|121
1623068400000|2021-06-07 12:20:00|2288|2287.7|2288.4|2288.1|2288.9|2288.6|2287.8|2287.5|174
1623068700000|2021-06-07 12:25:00|2288.3|2288|2288.9|2288.6|2289.1|2288.8|2286.9|2286.6|541
1623069000000|2021-06-07 12:30:00|2289|2288.7|2290.5|2290.2|2291.1|2290.8|2288.9|2288.6|289
1623069300000|2021-06-07 12:35:00|2290.4|2290.1|2291.4|2291.1|2291.7|2291.4|2290.4|2290.1|287
1623069600000|2021-06-07 12:40:00|2291.5|2291.2|2291.2|2290.9|2291.6|2291.3|2290.6|2290.3|225
1623069900000|2021-06-07 12:45:00|2291.3|2291|2291.1|2290.8|2291.5|2291.2|2290.2|2289.9|140
1623070200000|2021-06-07 12:50:00|2291.2|2290.9|2290.7|2290.4|2291.6|2291.3|2290.6|2290.3|205
1623070500000|2021-06-07 12:55:00|2290.8|2290.5|2291.5|2291.2|2291.5|2291.2|2290.7|2290.4|117
1623070800000|2021-06-07 13:00:00|2291.4|2291.1|2292|2291.7|2292.2|2291.9|2291.4|2291.1|131
1623071100000|2021-06-07 13:05:00|2292.1|2291.8|2291.3|2291|2292.1|2291.8|2291.1|2290.8|74
1623071400000|2021-06-07 13:10:00|2291.4|2291.1|2292.3|2292|2292.5|2292.2|2291.1|2290.8|267
1623071700000|2021-06-07 13:15:00|2292.4|2292.1|2292.5|2292.2|2293.3|2293|2291.8|2291.5|409
1623072000000|2021-06-07 13:20:00|2292.6|2292.3|2293.1|2292.8|2293.4|2293.1|2292.5|2292.2|246
1623072300000|2021-06-07 13:25:00|2293|2292.7|2293.1|2292.8|2294.8|2294.5|2293|2292.7|702
1623072600000|2021-06-07 13:30:00|2293.3|2293|2296.1|2295.8|2300.6|2300.3|2293.2|2292.9|6173
1623072900000|2021-06-07 13:35:00|2295.9|2295.6|2295.5|2295.2|2296.4|2296.1|2293.3|2293|3751
1623073200000|2021-06-07 13:40:00|2295.7|2295.4|2298.9|2298.6|2300.5|2300.2|2295.2|2294.9|3062
1623073500000|2021-06-07 13:45:00|2299.2|2298.9|2303.2|2302.9|2303.5|2303.2|2298.3|2298|2593
1623073800000|2021-06-07 13:50:00|2303.4|2303.1|2301.5|2301.2|2305.8|2305.5|2299.2|2298.9|3643
1623074100000|2021-06-07 13:55:00|2301.6|2301.3|2305.3|2305|2305.3|2305|2301.6|2301.3|1926
1623074400000|2021-06-07 14:00:00|2305.2|2304.9|2301|2300.7|2305.4|2305.1|2301|2300.7|2030
1623074700000|2021-06-07 14:05:00|2300.9|2300.6|2304|2303.7|2304.3|2304|2300.7|2300.4|1453
1623075000000|2021-06-07 14:10:00|2304.1|2303.8|2302.6|2302.3|2304.8|2304.5|2300.7|2300.4|1313
1623075300000|2021-06-07 14:15:00|2302.5|2302.2|2300.2|2299.9|2303.7|2303.4|2299.8|2299.5|2079
1623075600000|2021-06-07 14:20:00|2300.3|2300|2302.7|2302.4|2304|2303.7|2300.2|2299.9|1272
1623075900000|2021-06-07 14:25:00|2302.9|2302.6|2302.4|2302.1|2303|2302.7|2301|2300.7|1156
1623076200000|2021-06-07 14:30:00|2302.5|2302.2|2300.9|2300.6|2303.5|2303.2|2300.7|2300.4|1041
1623076500000|2021-06-07 14:35:00|2300.8|2300.5|2302.8|2302.5|2303.7|2303.4|2300.6|2300.3|939
1623076800000|2021-06-07 14:40:00|2302.9|2302.6|2303.5|2303.2|2303.5|2303.2|2301.9|2301.6|753
1623077100000|2021-06-07 14:45:00|2303.6|2303.3|2303|2302.7|2304.4|2304.1|2301.9|2301.6|1558
1623077400000|2021-06-07 14:50:00|2303.1|2302.8|2302.9|2302.6|2304|2303.7|2301.7|2301.4|1168
1623077700000|2021-06-07 14:55:00|2303|2302.7|2306.6|2306.3|2306.9|2306.6|2302.9|2302.6|2437
1623078000000|2021-06-07 15:00:00|2306.7|2306.4|2305.1|2304.8|2308|2307.7|2305|2304.7|2059
1623078300000|2021-06-07 15:05:00|2305|2304.7|2305.8|2305.5|2306.8|2306.5|2304.5|2304.2|1520
1623078600000|2021-06-07 15:10:00|2306|2305.7|2309.8|2309.5|2310.1|2309.8|2305.7|2305.4|2096
1623078900000|2021-06-07 15:15:00|2309.7|2309.4|2309.5|2309.2|2311.7|2311.4|2309|2308.7|1960
1623079200000|2021-06-07 15:20:00|2309.7|2309.4|2309.2|2308.9|2310.1|2309.8|2308.8|2308.5|1037
1623079500000|2021-06-07 15:25:00|2309|2308.7|2307.9|2307.6|2309.1|2308.8|2307.3|2307|1395
1623079800000|2021-06-07 15:30:00|2308|2307.7|2308.6|2308.3|2309.2|2308.9|2306.6|2306.3|1501
1623080100000|2021-06-07 15:35:00|2308.5|2308.2|2309.2|2308.9|2309.6|2309.3|2307.9|2307.6|985
1623080400000|2021-06-07 15:40:00|2309.3|2309|2309.9|2309.6|2310|2309.7|2308.7|2308.4|959
1623080700000|2021-06-07 15:45:00|2310|2309.7|2312.5|2312.2|2312.7|2312.4|2310|2309.7|1493
1623081000000|2021-06-07 15:50:00|2312.6|2312.3|2313.2|2312.9|2313.9|2313.6|2311.6|2311.3|1528
1623081300000|2021-06-07 15:55:00|2313.1|2312.8|2313.8|2313.5|2314.9|2314.6|2313|2312.7|1624
1623081600000|2021-06-07 16:00:00|2313.9|2313.6|2314.2|2313.9|2314.3|2314|2313.2|2312.9|961
1623081900000|2021-06-07 16:05:00|2314.1|2313.8|2313.3|2313|2315.1|2314.8|2313.2|2312.9|871
1623082200000|2021-06-07 16:10:00|2313.2|2312.9|2313.2|2312.9|2314.6|2314.3|2312.9|2312.6|1146
1623082500000|2021-06-07 16:15:00|2313.1|2312.8|2315.6|2315.3|2316.2|2315.9|2313.1|2312.8|1000
1623082800000|2021-06-07 16:20:00|2315.5|2315.2|2314.9|2314.6|2315.6|2315.3|2314.6|2314.3|520
1623083100000|2021-06-07 16:25:00|2315|2314.7|2314.5|2314.2|2315.7|2315.4|2314|2313.7|630
1623083400000|2021-06-07 16:30:00|2314.6|2314.3|2315.3|2315|2315.5|2315.2|2313.8|2313.5|770
1623083700000|2021-06-07 16:35:00|2315.4|2315.1|2315.9|2315.6|2315.9|2315.6|2314.8|2314.5|344
1623084000000|2021-06-07 16:40:00|2315.8|2315.5|2316|2315.7|2317.4|2317.1|2315.8|2315.5|834
1623084300000|2021-06-07 16:45:00|2316.1|2315.8|2317|2316.7|2317.4|2317.1|2316|2315.7|510
1623084600000|2021-06-07 16:50:00|2316.9|2316.6|2318.3|2318|2318.3|2318|2316.6|2316.3|784
1623084900000|2021-06-07 16:55:00|2318.2|2317.9|2319.3|2319|2319.4|2319.1|2318.2|2317.9|1118
1623085200000|2021-06-07 17:00:00|2319.4|2319.1|2319.6|2319.3|2320.7|2320.4|2319.3|2319|1352
1623085500000|2021-06-07 17:05:00|2319.7|2319.4|2319.6|2319.3|2320|2319.7|2318.7|2318.4|691
1623085800000|2021-06-07 17:10:00|2319.7|2319.4|2318.7|2318.4|2319.7|2319.4|2317|2316.7|1103
1623086100000|2021-06-07 17:15:00|2318.8|2318.5|2319.4|2319.1|2319.7|2319.4|2318.5|2318.2|968
1623086400000|2021-06-07 17:20:00|2319.5|2319.2|2319.1|2318.8|2319.8|2319.5|2318.6|2318.3|586
1623086700000|2021-06-07 17:25:00|2319.2|2318.9|2317.8|2317.5|2319.3|2319|2317.5|2317.2|621
1623087000000|2021-06-07 17:30:00|2317.6|2317.3|2318.5|2318.2|2318.8|2318.5|2317.5|2317.2|536
1623087300000|2021-06-07 17:35:00|2318.6|2318.3|2317.8|2317.5|2319.8|2319.5|2317.6|2317.3|580
1623087600000|2021-06-07 17:40:00|2317.9|2317.6|2319|2318.7|2319|2318.7|2317.2|2316.9|735
1623087900000|2021-06-07 17:45:00|2319.1|2318.8|2318.7|2318.4|2319.4|2319.1|2317.7|2317.4|622
1623088200000|2021-06-07 17:50:00|2318.6|2318.3|2318.5|2318.2|2319.1|2318.8|2318.2|2317.9|405
1623088500000|2021-06-07 17:55:00|2318.4|2318.1|2315.3|2315|2318.6|2318.3|2315.2|2314.9|994
1623088800000|2021-06-07 18:00:00|2315.2|2314.9|2318.3|2318|2318.9|2318.6|2315.1|2314.8|1171
1623089100000|2021-06-07 18:05:00|2318.1|2317.8|2317.4|2317.1|2318.9|2318.6|2317.2|2316.9|896
1623089400000|2021-06-07 18:10:00|2317.3|2317|2318|2317.7|2318.1|2317.8|2317.1|2316.8|309
1623089700000|2021-06-07 18:15:00|2318.1|2317.8|2315.3|2315|2318.1|2317.8|2314.9|2314.6|1122
1623090000000|2021-06-07 18:20:00|2315|2314.7|2313.2|2312.9|2316.2|2315.9|2313.1|2312.8|2090
1623090300000|2021-06-07 18:25:00|2313.1|2312.8|2315.2|2314.9|2315.7|2315.4|2312.7|2312.4|2018
1623090600000|2021-06-07 18:30:00|2315|2314.7|2315.5|2315.2|2315.9|2315.6|2314.6|2314.3|506
1623090900000|2021-06-07 18:35:00|2315.4|2315.1|2316.8|2316.5|2316.9|2316.6|2315.4|2315.1|610
1623091200000|2021-06-07 18:40:00|2316.7|2316.4|2317.6|2317.3|2317.9|2317.6|2315.6|2315.3|898
1623091500000|2021-06-07 18:45:00|2317.7|2317.4|2316.2|2315.9|2317.8|2317.5|2316|2315.7|399
1623091800000|2021-06-07 18:50:00|2316.3|2316|2316.7|2316.4|2317|2316.7|2316|2315.7|350
1623092100000|2021-06-07 18:55:00|2316.6|2316.3|2315.4|2315.1|2317|2316.7|2315.2|2314.9|753
1623092400000|2021-06-07 19:00:00|2315.3|2315|2315.8|2315.5|2316.6|2316.3|2315.3|2315|570
1623092700000|2021-06-07 19:05:00|2315.9|2315.6|2318.7|2318.4|2318.7|2318.4|2315.8|2315.5|538
1623093000000|2021-06-07 19:10:00|2318.8|2318.5|2319.4|2319.1|2319.6|2319.3|2317.7|2317.4|999
1623093300000|2021-06-07 19:15:00|2319.2|2318.9|2321|2320.7|2321.1|2320.8|2319.1|2318.8|769
1623093600000|2021-06-07 19:20:00|2320.9|2320.6|2320.8|2320.5|2321.1|2320.8|2320|2319.7|1530
1623093900000|2021-06-07 19:25:00|2320.9|2320.6|2320.6|2320.3|2321.4|2321.1|2320.1|2319.8|635
1623094200000|2021-06-07 19:30:00|2320.7|2320.4|2319|2318.7|2321.4|2321.1|2318.9|2318.6|1453
1623094500000|2021-06-07 19:35:00|2318.9|2318.6|2318.4|2318.1|2319.8|2319.5|2317.3|2317|1665
1623094800000|2021-06-07 19:40:00|2318.3|2318|2317.7|2317.4|2319.1|2318.8|2317.7|2317.4|1552
1623095100000|2021-06-07 19:45:00|2317.5|2317.2|2318.9|2318.6|2319.2|2318.9|2317.4|2317.1|1686
1623095400000|2021-06-07 19:50:00|2319.1|2318.8|2319.6|2319.3|2321|2320.7|2318.7|2318.4|2783
1623095700000|2021-06-07 19:55:00|2319.1|2318.8|2318.9|2318.6|2319.5|2319.2|2316.2|2315.9|8386
1623096000000|2021-06-07 20:00:00|2318.7|2318.4|2320|2319.7|2320.2|2319.9|2318.3|2318|2429
1623096300000|2021-06-07 20:05:00|2320.1|2319.8|2320.9|2320.6|2321.1|2320.8|2319.9|2319.6|943
1623096600000|2021-06-07 20:10:00|2321|2320.7|2321|2320.2|2321|2320.7|2319.9|2319.6|872
1623096900000|2021-06-07 20:15:00|2320.9|2320.1|2320|2319.2|2321.1|2320.3|2319.9|2319.1|0
1623097200000|2021-06-07 20:20:00|2320.1|2319.3|2320.4|2319.6|2320.6|2319.8|2320|2319.2|0
1623097500000|2021-06-07 20:25:00|2320.5|2319.7|2320.6|2319.8|2321.1|2320.3|2320.4|2319.6|0
1623097800000|2021-06-07 20:30:00|2320.5|2319.7|2321.5|2321.2|2321.6|2321.3|2320.3|2319.7|341
1623098100000|2021-06-07 20:35:00|2321.6|2321.3|2320.9|2320.6|2321.6|2321.3|2320.8|2320.5|82
1623098400000|2021-06-07 20:40:00|2321|2320.7|2321|2320.7|2321.1|2320.8|2320.9|2320.6|70
1623098700000|2021-06-07 20:45:00|2321.4|2321.1|2320.6|2320.3|2322.1|2321.8|2320.6|2320.3|466
1623099000000|2021-06-07 20:50:00|2320.7|2320.4|2320.9|2320.6|2321.1|2320.8|2320.5|2320.2|139
1623099300000|2021-06-07 20:55:00|2320.8|2320.5|2320.7|2319.9|2321.2|2320.9|2320.5|2319.9|182
1623099600000|2021-06-07 21:00:00|2320.6|2319.8|2320.8|2320|2320.8|2320|2320.6|2319.8|0
1623099900000|2021-06-07 21:05:00|2320.9|2320.1|2321.1|2320.3|2321.3|2320.5|2320.9|2320.1|0
1623100200000|2021-06-07 21:10:00|2321.2|2320.4|2321|2320.2|2321.2|2320.4|2321|2320.2|0
1623100500000|2021-06-07 21:15:00|2320.9|2320.1|2320.9|2320.1|2321|2320.2|2320.9|2320.1|0
1623100800000|2021-06-07 21:20:00|2321|2320.2|2320.7|2319.9|2321|2320.2|2320.6|2319.8|0
1623101100000|2021-06-07 21:25:00|2320.8|2320|2320.8|2320|2320.8|2320|2320.8|2320|0
1623101400000|2021-06-07 21:30:00|2320.9|2320.1|2320.8|2320|2320.9|2320.1|2320.7|2319.9|0
1623101700000|2021-06-07 21:35:00|2320.7|2319.9|2320.8|2320|2320.8|2320|2320.7|2319.9|0
1623102000000|2021-06-07 21:40:00|2320.9|2320.1|2320.8|2320|2321|2320.2|2320.8|2320|0
1623102600000|2021-06-07 21:50:00|2320.7|2319.9|2320.8|2320|2320.8|2320|2320.7|2319.9|0
1623102900000|2021-06-07 21:55:00|2320.9|2320.1|2320.9|2320.1|2320.9|2320.1|2320.9|2320.1|0
1623103200000|2021-06-07 22:00:00|2321.1|2320.8|2320.3|2320|2321.2|2320.9|2320|2319.7|131
1623103500000|2021-06-07 22:05:00|2320.4|2320.1|2319.6|2319.3|2320.4|2320.1|2319.1|2318.8|75
1623103800000|2021-06-07 22:10:00|2319.5|2319.2|2319.8|2319.5|2319.8|2319.5|2319.5|2319.2|27
1623104100000|2021-06-07 22:15:00|2319.6|2319.3|2320.3|2320|2320.4|2320.1|2319.6|2319.3|40
1623104400000|2021-06-07 22:20:00|2320.4|2320.1|2320.4|2320.1|2321|2320.7|2320.2|2319.9|100
1623104700000|2021-06-07 22:25:00|2320.3|2320|2320.2|2319.9|2320.4|2320.1|2320.1|2319.8|31
1623105000000|2021-06-07 22:30:00|2320.3|2320|2320.4|2320.1|2320.5|2320.2|2320.2|2319.9|32
1623105300000|2021-06-07 22:35:00|2320.3|2320|2320.8|2320.5|2321|2320.7|2320.1|2319.8|130
1623105600000|2021-06-07 22:40:00|2320.9|2320.6|2320.7|2320.4|2320.9|2320.6|2320.5|2320.2|26
1623105900000|2021-06-07 22:45:00|2320.6|2320.3|2320.3|2320|2320.7|2320.4|2320.1|2319.8|31
1623106200000|2021-06-07 22:50:00|2320.2|2319.9|2320.3|2320|2320.3|2320|2320|2319.7|19
1623106500000|2021-06-07 22:55:00|2320.2|2319.9|2320.2|2319.9|2320.3|2320|2320.1|2319.8|6
1623106800000|2021-06-07 23:00:00|2320.1|2319.8|2320.7|2320.4|2320.8|2320.5|2320.1|2319.8|77
1623107100000|2021-06-07 23:05:00|2320.6|2320.3|2320.1|2319.8|2320.7|2320.4|2320|2319.7|16
1623107400000|2021-06-07 23:10:00|2320.2|2319.9|2320.8|2320.5|2320.9|2320.6|2320.1|2319.8|9
1623107700000|2021-06-07 23:15:00|2320.7|2320.4|2320.9|2320.6|2320.9|2320.6|2320.4|2320.1|19
1623108000000|2021-06-07 23:20:00|2320.8|2320.5|2321.7|2321.4|2321.7|2321.4|2320.8|2320.5|171
1623108300000|2021-06-07 23:25:00|2321.6|2321.3|2321|2320.7|2321.6|2321.3|2320.9|2320.6|33
1623108600000|2021-06-07 23:30:00|2320.9|2320.6|2320.7|2320.4|2321.2|2320.9|2320.7|2320.4|22
1623108900000|2021-06-07 23:35:00|2320.9|2320.6|2321.2|2320.9|2322.1|2321.8|2320.7|2320.4|297
1623109200000|2021-06-07 23:40:00|2321.3|2321|2320.9|2320.6|2321.5|2321.2|2320.8|2320.5|23
1623109500000|2021-06-07 23:45:00|2320.8|2320.5|2320.9|2320.6|2321.4|2321.1|2320.6|2320.3|84
1623109800000|2021-06-07 23:50:00|2320.8|2320.5|2320.1|2319.8|2321|2320.7|2319.8|2319.5|65
1623110100000|2021-06-07 23:55:00|2320.2|2319.9|2320.6|2320.3|2320.8|2320.5|2319.7|2319.4|18
1623110400000|2021-06-08 00:00:00|2320.7|2320.4|2320.5|2320.2|2320.8|2320.5|2319.9|2319.6|56
1623110700000|2021-06-08 00:05:00|2320.4|2320.1|2321.8|2321.5|2322|2321.7|2320.4|2320.1|58
1623111000000|2021-06-08 00:10:00|2321.7|2321.4|2322.2|2321.9|2323.2|2322.9|2321.4|2321.1|134
1623111300000|2021-06-08 00:15:00|2322.3|2322|2321.4|2321.1|2323|2322.7|2321.3|2321|306
1623111600000|2021-06-08 00:20:00|2321.3|2321|2320.4|2320.1|2321.3|2321|2320.3|2320|92
1623111900000|2021-06-08 00:25:00|2320.5|2320.2|2320.7|2320.4|2320.8|2320.5|2320.1|2319.8|52
1623112200000|2021-06-08 00:30:00|2320.9|2320.6|2320.9|2320.6|2321.4|2321.1|2320.6|2320.3|61
1623112500000|2021-06-08 00:35:00|2321|2320.7|2321.2|2320.9|2321.5|2321.2|2320.9|2320.6|28
1623112800000|2021-06-08 00:40:00|2321.3|2321|2321.5|2321.2|2321.5|2321.2|2320.9|2320.6|89
1623113100000|2021-06-08 00:45:00|2321.7|2321.4|2322.1|2321.8|2322.1|2321.8|2321.3|2321|46
1623113400000|2021-06-08 00:50:00|2322|2321.7|2322|2321.7|2322.9|2322.6|2321.5|2321.2|36
1623113700000|2021-06-08 00:55:00|2322.1|2321.8|2322.5|2322.2|2322.7|2322.4|2321.7|2321.4|13
1623114000000|2021-06-08 01:00:00|2322.6|2322.3|2322.8|2322.5|2323.5|2323.2|2322.4|2322.1|103
1623114300000|2021-06-08 01:05:00|2322.9|2322.6|2323.2|2322.9|2323.5|2323.2|2322.7|2322.4|64
1623114600000|2021-06-08 01:10:00|2323.3|2323|2325.3|2325|2326.2|2325.9|2321.8|2321.5|787
1623114900000|2021-06-08 01:15:00|2325.4|2325.1|2324.3|2324|2325.6|2325.3|2324.2|2323.9|90
1623115200000|2021-06-08 01:20:00|2324.6|2324.3|2324.4|2324.1|2324.7|2324.4|2323.9|2323.6|60
1623115500000|2021-06-08 01:25:00|2324.3|2324|2324.4|2324.1|2324.7|2324.4|2323.7|2323.4|44
1623115800000|2021-06-08 01:30:00|2324.5|2324.2|2323.2|2322.9|2324.9|2324.6|2323.1|2322.8|100
1623116100000|2021-06-08 01:35:00|2323.3|2323|2324|2323.7|2324.4|2324.1|2323.2|2322.9|61
1623116400000|2021-06-08 01:40:00|2324.2|2323.9|2325|2324.7|2325.6|2325.3|2324.2|2323.9|87
1623116700000|2021-06-08 01:45:00|2325.1|2324.8|2325.3|2325|2325.7|2325.4|2324.9|2324.6|32
1623117000000|2021-06-08 01:50:00|2325.4|2325.1|2325.6|2325.3|2325.8|2325.5|2325.2|2324.9|100
1623117300000|2021-06-08 01:55:00|2325.5|2325.2|2324.9|2324.6|2325.6|2325.3|2324.7|2324.4|60
1623117600000|2021-06-08 02:00:00|2324.8|2324.5|2323.5|2323.2|2325.2|2324.9|2323.3|2323|35
1623117900000|2021-06-08 02:05:00|2323.4|2323.1|2323.9|2323.6|2324.3|2324|2323.4|2323.1|31
1623118200000|2021-06-08 02:10:00|2324.1|2323.8|2323.5|2323.2|2324.4|2324.1|2323.3|2323|22
1623118500000|2021-06-08 02:15:00|2323.4|2323.1|2323.5|2323.2|2323.7|2323.4|2320.6|2320.3|639
1623118800000|2021-06-08 02:20:00|2323.4|2323.1|2322.3|2322|2323.5|2323.2|2321.9|2321.6|34
1623119100000|2021-06-08 02:25:00|2322.2|2321.9|2321.7|2321.4|2322.6|2322.3|2321.3|2321|46
1623119400000|2021-06-08 02:30:00|2321.6|2321.3|2321.9|2321.6|2322.2|2321.9|2321.5|2321.2|59
1623119700000|2021-06-08 02:35:00|2321.8|2321.5|2321.1|2320.8|2322.2|2321.9|2321.1|2320.8|19
1623120000000|2021-06-08 02:40:00|2321.2|2320.9|2321.7|2321.4|2322.1|2321.8|2321|2320.7|20
1623120300000|2021-06-08 02:45:00|2321.6|2321.3|2322.1|2321.8|2322.1|2321.8|2321|2320.7|12
1623120600000|2021-06-08 02:50:00|2322|2321.7|2319.4|2319.1|2322.3|2322|2319|2318.7|319
1623120900000|2021-06-08 02:55:00|2319.3|2319|2319.1|2318.8|2319.6|2319.3|2318.7|2318.4|48
1623121200000|2021-06-08 03:00:00|2319|2318.7|2319.4|2319.1|2319.6|2319.3|2318.9|2318.6|54
1623121500000|2021-06-08 03:05:00|2319.3|2319|2319.4|2319.1|2319.5|2319.2|2318.7|2318.4|71
1623121800000|2021-06-08 03:10:00|2319.5|2319.2|2321|2320.7|2321.1|2320.8|2318.8|2318.5|301
1623122100000|2021-06-08 03:15:00|2320.9|2320.6|2320.5|2320.2|2321.3|2321|2320.3|2320|42
1623122400000|2021-06-08 03:20:00|2320.6|2320.3|2321.1|2320.8|2321.3|2321|2320.4|2320.1|17
1623122700000|2021-06-08 03:25:00|2321|2320.7|2321.6|2321.3|2321.7|2321.4|2320.7|2320.4|27
1623123000000|2021-06-08 03:30:00|2321.5|2321.2|2321.3|2321|2321.6|2321.3|2321.1|2320.8|24
1623123300000|2021-06-08 03:35:00|2321.2|2320.9|2321.5|2321.2|2321.6|2321.3|2321.2|2320.9|9
1623123600000|2021-06-08 03:40:00|2321.4|2321.1|2320.6|2320.3|2321.5|2321.2|2320.6|2320.3|14
1623123900000|2021-06-08 03:45:00|2320.7|2320.4|2319.5|2319.2|2320.7|2320.4|2319|2318.7|19
1623124200000|2021-06-08 03:50:00|2319.6|2319.3|2320.6|2320.3|2320.7|2320.4|2319.5|2319.2|11
1623124500000|2021-06-08 03:55:00|2320.7|2320.4|2320.6|2320.3|2320.7|2320.4|2320.2|2319.9|4
1623124800000|2021-06-08 04:00:00|2320.4|2320.1|2320.6|2320.3|2320.7|2320.4|2320.2|2319.9|13
1623125100000|2021-06-08 04:05:00|2320.7|2320.4|2320.4|2320.1|2320.8|2320.5|2320.3|2320|22
1623125400000|2021-06-08 04:10:00|2320.5|2320.2|2320.6|2320.3|2320.6|2320.3|2320.3|2320|27
1623125700000|2021-06-08 04:15:00|2320.7|2320.4|2321.3|2321|2321.3|2321|2320.7|2320.4|25
1623126000000|2021-06-08 04:20:00|2321.2|2320.9|2321.1|2320.8|2321.3|2321|2321|2320.7|3
1623126300000|2021-06-08 04:25:00|2321.2|2320.9|2321.1|2320.8|2321.3|2321|2320.9|2320.6|12
1623126600000|2021-06-08 04:30:00|2321|2320.7|2321.6|2321.3|2321.6|2321.3|2320.8|2320.5|29
1623126900000|2021-06-08 04:35:00|2321.7|2321.4|2320.8|2320.5|2321.7|2321.4|2320.7|2320.4|15
1623127200000|2021-06-08 04:40:00|2320.7|2320.4|2320.9|2320.6|2321.3|2321|2320.6|2320.3|14
1623127500000|2021-06-08 04:45:00|2320.8|2320.5|2321|2320.7|2321.1|2320.8|2320.8|2320.5|7
1623127800000|2021-06-08 04:50:00|2320.9|2320.6|2320.5|2320.2|2321.3|2321|2320.3|2320|23
1623128100000|2021-06-08 04:55:00|2320.6|2320.3|2321.1|2320.8|2321.2|2320.9|2320.4|2320.1|17
1623128400000|2021-06-08 05:00:00|2321|2320.7|2320.2|2319.9|2321.1|2320.8|2320.2|2319.9|44
1623128700000|2021-06-08 05:05:00|2320.3|2320|2320.9|2320.6|2320.9|2320.6|2320.2|2319.9|24
1623129000000|2021-06-08 05:10:00|2320.8|2320.5|2321.6|2321.3|2321.6|2321.3|2320.8|2320.5|24
1623129300000|2021-06-08 05:15:00|2321.7|2321.4|2321.4|2321.1|2321.8|2321.5|2321.4|2321.1|17
1623129600000|2021-06-08 05:20:00|2321.5|2321.2|2320.6|2320.3|2321.6|2321.3|2320.3|2320|26
1623129900000|2021-06-08 05:25:00|2320.5|2320.2|2320.7|2320.4|2321|2320.7|2320.3|2320|13
1623130200000|2021-06-08 05:30:00|2320.6|2320.3|2320.8|2320.5|2320.9|2320.6|2320.3|2320|37
1623130500000|2021-06-08 05:35:00|2320.7|2320.4|2321.5|2321.2|2321.7|2321.4|2320.7|2320.4|28
1623130800000|2021-06-08 05:40:00|2321.2|2320.9|2320.7|2320.4|2321.5|2321.2|2320.6|2320.3|47
1623131100000|2021-06-08 05:45:00|2320.8|2320.5|2320.3|2320|2321|2320.7|2320.1|2319.8|30
1623131400000|2021-06-08 05:50:00|2320.2|2319.9|2320.1|2319.8|2320.4|2320.1|2320.1|2319.8|9
1623131700000|2021-06-08 05:55:00|2320.2|2319.9|2320.8|2320.5|2321.4|2321.1|2320|2319.7|170
1623132000000|2021-06-08 06:00:00|2320.7|2320.4|2322.5|2322.2|2322.6|2322.3|2320.3|2320|78
1623132300000|2021-06-08 06:05:00|2322.6|2322.3|2321.9|2321.6|2323.2|2322.9|2321.9|2321.6|43
1623132600000|2021-06-08 06:10:00|2321.8|2321.5|2321.9|2321.6|2322.2|2321.9|2321.4|2321.1|25
1623132900000|2021-06-08 06:15:00|2321.8|2321.5|2320.7|2320.4|2321.9|2321.6|2320.6|2320.3|42
1623133200000|2021-06-08 06:20:00|2320.5|2320.2|2320.6|2320.3|2321|2320.7|2320.5|2320.2|26
1623133500000|2021-06-08 06:25:00|2320.7|2320.4|2320.5|2320.2|2320.9|2320.6|2320.2|2319.9|30
1623133800000|2021-06-08 06:30:00|2320.3|2320|2320.5|2320.2|2320.8|2320.5|2319.8|2319.5|52
1623134100000|2021-06-08 06:35:00|2320.4|2320.1|2320.6|2320.3|2320.7|2320.4|2320.2|2319.9|36
1623134400000|2021-06-08 06:40:00|2320.4|2320.1|2320.8|2320.5|2321.4|2321.1|2320.2|2319.9|34
1623134700000|2021-06-08 06:45:00|2320.9|2320.6|2320.2|2319.9|2321.1|2320.8|2320|2319.7|24
1623135000000|2021-06-08 06:50:00|2320.3|2320|2319.9|2319.6|2320.4|2320.1|2319.9|2319.6|22
1623135300000|2021-06-08 06:55:00|2320|2319.7|2320.6|2320.3|2320.6|2320.3|2319.7|2319.4|35
1623135600000|2021-06-08 07:00:00|2320.5|2320.2|2319.9|2319.6|2322|2321.7|2319.7|2319.4|116
1623135900000|2021-06-08 07:05:00|2320|2319.7|2319.7|2319.4|2321|2320.7|2319.1|2318.8|126
1623136200000|2021-06-08 07:10:00|2319.8|2319.5|2318.6|2318.3|2320.3|2320|2318.1|2317.8|319
1623136500000|2021-06-08 07:15:00|2318.3|2318|2317.5|2317.2|2318.4|2318.1|2315.6|2315.3|783
1623136800000|2021-06-08 07:20:00|2317.4|2317.1|2317|2316.7|2318.3|2318|2316.7|2316.4|119
1623137100000|2021-06-08 07:25:00|2316.9|2316.6|2318|2317.7|2318.1|2317.8|2316.3|2316|80
1623137400000|2021-06-08 07:30:00|2317.9|2317.6|2318.4|2318.1|2318.5|2318.2|2317.4|2317.1|42
1623137700000|2021-06-08 07:35:00|2318.1|2317.8|2316.9|2316.6|2318.3|2318|2316.5|2316.2|31
1623138000000|2021-06-08 07:40:00|2317.1|2316.8|2318|2317.7|2318.2|2317.9|2317.1|2316.8|51
1623138300000|2021-06-08 07:45:00|2318.1|2317.8|2318.9|2318.6|2319|2318.7|2317.5|2317.2|113
1623138600000|2021-06-08 07:50:00|2318.8|2318.5|2318.7|2318.4|2319.6|2319.3|2318.5|2318.2|107
1623138900000|2021-06-08 07:55:00|2318.8|2318.5|2319.3|2319|2319.4|2319.1|2318.7|2318.4|13
1623139200000|2021-06-08 08:00:00|2319.2|2318.9|2319.7|2319.4|2320.2|2319.9|2319|2318.7|98
1623139500000|2021-06-08 08:05:00|2319.6|2319.3|2318.5|2318.2|2319.9|2319.6|2318.1|2317.8|23
1623139800000|2021-06-08 08:10:00|2318.6|2318.3|2318.1|2317.8|2318.8|2318.5|2317.4|2317.1|42
1623140100000|2021-06-08 08:15:00|2318.2|2317.9|2318.7|2318.4|2318.9|2318.6|2318|2317.7|43
1623140400000|2021-06-08 08:20:00|2318.8|2318.5|2317.9|2317.6|2318.8|2318.5|2317.4|2317.1|27
1623140700000|2021-06-08 08:25:00|2317.8|2317.5|2318.1|2317.8|2318.3|2318|2317.2|2316.9|21
1623141000000|2021-06-08 08:30:00|2318|2317.7|2319.3|2319|2319.4|2319.1|2318|2317.7|28
1623141300000|2021-06-08 08:35:00|2319.2|2318.9|2319.3|2319|2319.5|2319.2|2318.8|2318.5|19
1623141600000|2021-06-08 08:40:00|2319.4|2319.1|2319.3|2319|2319.9|2319.6|2318.7|2318.4|19
1623141900000|2021-06-08 08:45:00|2319.2|2318.9|2319.1|2318.8|2319.6|2319.3|2318.8|2318.5|14
1623142200000|2021-06-08 08:50:00|2319|2318.7|2319.9|2319.6|2320|2319.7|2318.9|2318.6|32
1623142500000|2021-06-08 08:55:00|2320|2319.7|2320.2|2319.9|2320.2|2319.9|2319.5|2319.2|21
1623142800000|2021-06-08 09:00:00|2320.1|2319.8|2321.1|2320.8|2321.2|2320.9|2319|2318.7|58
1623143100000|2021-06-08 09:05:00|2321|2320.7|2324.2|2323.9|2324.3|2324|2321|2320.7|719
1623143400000|2021-06-08 09:10:00|2324.3|2324|2323.7|2323.4|2324.5|2324.2|2323.3|2323|48
1623143700000|2021-06-08 09:15:00|2324.1|2323.8|2323.5|2323.2|2324.6|2324.3|2323.4|2323.1|42
1623144000000|2021-06-08 09:20:00|2323.4|2323.1|2324.6|2324.3|2324.7|2324.4|2323.1|2322.8|71
1623144300000|2021-06-08 09:25:00|2324.7|2324.4|2324.5|2324.2|2324.8|2324.5|2323.9|2323.6|78
1623144600000|2021-06-08 09:30:00|2324.3|2324|2323.8|2323.5|2324.4|2324.1|2323.4|2323.1|42
1623144900000|2021-06-08 09:35:00|2323.7|2323.4|2323.1|2322.8|2323.8|2323.5|2322.9|2322.6|15
1623145200000|2021-06-08 09:40:00|2323.2|2322.9|2322.1|2321.8|2323.2|2322.9|2321.8|2321.5|31
1623145500000|2021-06-08 09:45:00|2322.2|2321.9|2322.3|2322|2323.2|2322.9|2322|2321.7|38
1623145800000|2021-06-08 09:50:00|2322.2|2321.9|2322.4|2322.1|2322.7|2322.4|2321.8|2321.5|86
1623146100000|2021-06-08 09:55:00|2322.5|2322.2|2322.5|2322.2|2322.8|2322.5|2321.9|2321.6|15
1623146400000|2021-06-08 10:00:00|2322.4|2322.1|2321.5|2321.2|2323.1|2322.8|2321.3|2321|110
1623146700000|2021-06-08 10:05:00|2321.6|2321.3|2321.4|2321.1|2322.2|2321.9|2320.6|2320.3|176
1623147000000|2021-06-08 10:10:00|2321.3|2321|2321.3|2321|2322.4|2322.1|2320.8|2320.5|128
1623147300000|2021-06-08 10:15:00|2321.2|2320.9|2313.8|2313.5|2321.2|2320.9|2313.4|2313.1|1141
1623147600000|2021-06-08 10:20:00|2313.9|2313.6|2314|2313.7|2315.8|2315.5|2313.1|2312.8|228
1623147900000|2021-06-08 10:25:00|2314.1|2313.8|2313|2312.7|2314.9|2314.6|2310.7|2310.4|587
1623148200000|2021-06-08 10:30:00|2312.9|2312.6|2314|2313.7|2314.1|2313.8|2310.7|2310.4|290
1623148500000|2021-06-08 10:35:00|2313.7|2313.4|2319.5|2319.2|2320.6|2320.3|2313.7|2313.4|477
1623148800000|2021-06-08 10:40:00|2319.4|2319.1|2318.6|2318.3|2320|2319.7|2318.3|2318|71
1623149100000|2021-06-08 10:45:00|2318.5|2318.2|2320.3|2320|2320.3|2320|2318.5|2318.2|69
1623149400000|2021-06-08 10:50:00|2320.4|2320.1|2320.5|2320.2|2321|2320.7|2320.3|2320|68
1623149700000|2021-06-08 10:55:00|2320.6|2320.3|2321.6|2321.3|2322.2|2321.9|2320.6|2320.3|248
1623150000000|2021-06-08 11:00:00|2321.7|2321.4|2321|2320.7|2322.6|2322.3|2319.7|2319.4|300
1623150300000|2021-06-08 11:05:00|2320.9|2320.6|2322.8|2322.5|2323|2322.7|2320.9|2320.6|103
1623150600000|2021-06-08 11:10:00|2322.5|2322.2|2322.7|2322.4|2323|2322.7|2321.7|2321.4|136
1623150900000|2021-06-08 11:15:00|2322.8|2322.5|2321.8|2321.5|2323.2|2322.9|2321.7|2321.4|151
1623151200000|2021-06-08 11:20:00|2321.9|2321.6|2322.3|2322|2322.5|2322.2|2321.7|2321.4|88
1623151500000|2021-06-08 11:25:00|2322.2|2321.9|2321.1|2320.8|2322.5|2322.2|2320.7|2320.4|209
1623151800000|2021-06-08 11:30:00|2321.2|2320.9|2321.2|2320.9|2322.1|2321.8|2321|2320.7|70
1623152100000|2021-06-08 11:35:00|2321.1|2320.8|2322.9|2322.6|2323|2322.7|2321.1|2320.8|67
1623152400000|2021-06-08 11:40:00|2323|2322.7|2323.8|2323.5|2324.5|2324.2|2322.9|2322.6|257
1623152700000|2021-06-08 11:45:00|2323.9|2323.6|2324.1|2323.8|2324.3|2324|2323.3|2323|100
1623153000000|2021-06-08 11:50:00|2324.3|2324|2323.5|2323.2|2324.5|2324.2|2323.5|2323.2|241
1623153300000|2021-06-08 11:55:00|2323.7|2323.4|2324.7|2324.4|2325|2324.7|2323.2|2322.9|124
1623153600000|2021-06-08 12:00:00|2324.9|2324.6|2323.7|2323.4|2325.1|2324.8|2323.5|2323.2|122
1623153900000|2021-06-08 12:05:00|2323.6|2323.3|2324.6|2324.3|2325.1|2324.8|2323.6|2323.3|163
1623154200000|2021-06-08 12:10:00|2324.5|2324.2|2324.5|2324.2|2325.1|2324.8|2323.4|2323.1|320
1623154500000|2021-06-08 12:15:00|2324.4|2324.1|2327.4|2327.1|2327.4|2327.1|2324.4|2324.1|608
1623154800000|2021-06-08 12:20:00|2327.5|2327.2|2326.3|2326|2327.7|2327.4|2325.5|2325.2|508
1623155100000|2021-06-08 12:25:00|2326.4|2326.1|2326.2|2325.9|2328.2|2327.9|2326.1|2325.8|470
1623155400000|2021-06-08 12:30:00|2326.3|2326|2325.1|2324.8|2326.8|2326.5|2324.7|2324.4|261
1623155700000|2021-06-08 12:35:00|2325|2324.7|2324.7|2324.4|2325.8|2325.5|2324.5|2324.2|237
1623156000000|2021-06-08 12:40:00|2324.9|2324.6|2324.9|2324.6|2325.6|2325.3|2324.1|2323.8|312
1623156300000|2021-06-08 12:45:00|2324.8|2324.5|2323.8|2323.5|2325.4|2325.1|2323.6|2323.3|217
1623156600000|2021-06-08 12:50:00|2323.7|2323.4|2325.5|2325.2|2326.4|2326.1|2323.6|2323.3|602
1623156900000|2021-06-08 12:55:00|2325.6|2325.3|2327|2326.7|2327.1|2326.8|2325.2|2324.9|278
1623157200000|2021-06-08 13:00:00|2327.2|2326.9|2326.4|2326.1|2328.3|2328|2325.6|2325.3|652
1623157500000|2021-06-08 13:05:00|2326.5|2326.2|2327.2|2326.9|2327.3|2327|2326.3|2326|230
1623157800000|2021-06-08 13:10:00|2327.1|2326.8|2327.4|2327.1|2328.8|2328.5|2327|2326.7|304
1623158100000|2021-06-08 13:15:00|2327.3|2327|2326.8|2326.5|2327.9|2327.6|2326.8|2326.5|264
1623158400000|2021-06-08 13:20:00|2326.9|2326.6|2327.8|2327.5|2327.9|2327.6|2325.8|2325.5|599
1623158700000|2021-06-08 13:25:00|2327.7|2327.4|2326.5|2326.2|2329.5|2329.2|2326.5|2326.2|847
1623159000000|2021-06-08 13:30:00|2326|2325.7|2326.9|2326.6|2332.4|2332.1|2326|2325.7|7380
1623159300000|2021-06-08 13:35:00|2327|2326.7|2324|2323.7|2327.5|2327.2|2322.8|2322.5|4181
1623159600000|2021-06-08 13:40:00|2323.9|2323.6|2328.7|2328.4|2328.8|2328.5|2322.8|2322.5|3275
1623159900000|2021-06-08 13:45:00|2328.5|2328.2|2324.8|2324.5|2329.8|2329.5|2323.5|2323.2|3600
1623160200000|2021-06-08 13:50:00|2324.9|2324.6|2323.3|2323|2325.3|2325|2319.9|2319.6|5390
1623160500000|2021-06-08 13:55:00|2322.9|2322.6|2324.8|2324.5|2325|2324.7|2321.9|2321.6|2617
1623160800000|2021-06-08 14:00:00|2324.7|2324.4|2324.9|2324.6|2326.4|2326.1|2323.1|2322.8|2483
1623161100000|2021-06-08 14:05:00|2325|2324.7|2324|2323.7|2325.7|2325.4|2322.4|2322.1|1469
1623161400000|2021-06-08 14:10:00|2323.9|2323.6|2329.1|2328.8|2329.2|2328.9|2323.9|2323.6|1948
1623161700000|2021-06-08 14:15:00|2329.2|2328.9|2331.2|2330.9|2331.2|2330.9|2328.4|2328.1|1817
1623162000000|2021-06-08 14:20:00|2331.3|2331|2331.4|2331.1|2332|2331.7|2329.7|2329.4|1742
1623162300000|2021-06-08 14:25:00|2331.5|2331.2|2336.4|2336.1|2337.5|2337.2|2331.5|2331.2|3490
1623162600000|2021-06-08 14:30:00|2336.5|2336.2|2335.2|2334.9|2338.4|2338.1|2333.9|2333.6|3482
1623162900000|2021-06-08 14:35:00|2335.3|2335|2334|2333.7|2335.8|2335.5|2333.8|2333.5|1510
1623163200000|2021-06-08 14:40:00|2334.1|2333.8|2334.8|2334.5|2336.6|2336.3|2333.5|2333.2|1366
1623163500000|2021-06-08 14:45:00|2334.9|2334.6|2336.5|2336.2|2337.8|2337.5|2334.8|2334.5|1560
1623163800000|2021-06-08 14:50:00|2336.6|2336.3|2335.1|2334.8|2339.2|2338.9|2333.3|2333|2161
1623164100000|2021-06-08 14:55:00|2335.3|2335|2333.4|2333.1|2335.7|2335.4|2332.8|2332.5|1680
1623164400000|2021-06-08 15:00:00|2333.6|2333.3|2330.5|2330.2|2333.6|2333.3|2330.2|2329.9|1915
1623164700000|2021-06-08 15:05:00|2330.6|2330.3|2332.8|2332.5|2333.3|2333|2329.9|2329.6|1276
1623165000000|2021-06-08 15:10:00|2332.7|2332.4|2321.1|2320.8|2332.8|2332.5|2321.1|2320.8|3432
1623165300000|2021-06-08 15:15:00|2321.5|2321.2|2318.7|2318.4|2323.8|2323.5|2318.2|2317.9|3892
1623165600000|2021-06-08 15:20:00|2318.4|2318.1|2317.2|2316.9|2318.7|2318.4|2314|2313.7|4670
1623165900000|2021-06-08 15:25:00|2317.3|2317|2320.5|2320.2|2321.2|2320.9|2315.4|2315.1|2715
1623166200000|2021-06-08 15:30:00|2320.4|2320.1|2322.5|2322.2|2322.9|2322.6|2319.9|2319.6|2434
1623166500000|2021-06-08 15:35:00|2322.4|2322.1|2322.8|2322.5|2323.4|2323.1|2320.9|2320.6|1893
1623166800000|2021-06-08 15:40:00|2322.7|2322.4|2326|2325.7|2326.1|2325.8|2320.8|2320.5|2732
1623167100000|2021-06-08 15:45:00|2325.9|2325.6|2325.6|2325.3|2327.6|2327.3|2325.6|2325.3|1933
1623167400000|2021-06-08 15:50:00|2325.9|2325.6|2327|2326.7|2328.7|2328.4|2323|2322.7|2152
1623167700000|2021-06-08 15:55:00|2326.9|2326.6|2328.8|2328.5|2329.9|2329.6|2326.7|2326.4|1858
1623168000000|2021-06-08 16:00:00|2328.7|2328.4|2330.5|2330.2|2331.2|2330.9|2328.6|2328.3|863
1623168300000|2021-06-08 16:05:00|2330.3|2330|2331.7|2331.4|2332|2331.7|2330.2|2329.9|999
1623168600000|2021-06-08 16:10:00|2331.6|2331.3|2332.6|2332.3|2333.1|2332.8|2329.8|2329.5|900
1623168900000|2021-06-08 16:15:00|2332.7|2332.4|2332.9|2332.6|2333.3|2333|2331.8|2331.5|697
1623169200000|2021-06-08 16:20:00|2333|2332.7|2330.8|2330.5|2333.3|2333|2329.7|2329.4|961
1623169500000|2021-06-08 16:25:00|2330.7|2330.4|2333.7|2333.4|2334.1|2333.8|2329.1|2328.8|1545
1623169800000|2021-06-08 16:30:00|2333.6|2333.3|2334.2|2333.9|2334.9|2334.6|2333.5|2333.2|1678
1623170100000|2021-06-08 16:35:00|2334.1|2333.8|2335.5|2335.2|2335.6|2335.3|2333.8|2333.5|948
1623170400000|2021-06-08 16:40:00|2335.6|2335.3|2335.8|2335.5|2336.8|2336.5|2334.9|2334.6|1317
1623170700000|2021-06-08 16:45:00|2335.9|2335.6|2335.5|2335.2|2335.9|2335.6|2333.9|2333.6|1025
1623171000000|2021-06-08 16:50:00|2335.7|2335.4|2334.3|2334|2336|2335.7|2333.7|2333.4|675
1623171300000|2021-06-08 16:55:00|2334.4|2334.1|2335|2334.7|2335.3|2335|2334.1|2333.8|526
1623171600000|2021-06-08 17:00:00|2335.1|2334.8|2335.1|2334.8|2335.7|2335.4|2334.2|2333.9|617
1623171900000|2021-06-08 17:05:00|2335|2334.7|2335.8|2335.5|2335.9|2335.6|2334.3|2334|563
1623172200000|2021-06-08 17:10:00|2335.7|2335.4|2334.9|2334.6|2336.6|2336.3|2334.5|2334.2|807
1623172500000|2021-06-08 17:15:00|2334.8|2334.5|2338.9|2338.6|2339|2338.7|2334.7|2334.4|1528
1623172800000|2021-06-08 17:20:00|2339|2338.7|2337.6|2337.3|2339|2338.7|2336.8|2336.5|931
1623173100000|2021-06-08 17:25:00|2337.7|2337.4|2335.6|2335.3|2338.2|2337.9|2335.4|2335.1|1434
1623173400000|2021-06-08 17:30:00|2335.5|2335.2|2337.1|2336.8|2338.2|2337.9|2335.4|2335.1|828
1623173700000|2021-06-08 17:35:00|2337|2336.7|2338|2337.7|2338.6|2338.3|2336.9|2336.6|913
1623174000000|2021-06-08 17:40:00|2337.9|2337.6|2339.9|2339.6|2340|2339.7|2337.2|2336.9|1091
1623174300000|2021-06-08 17:45:00|2339.8|2339.5|2339.5|2339.2|2340.3|2340|2338.9|2338.6|1186
1623174600000|2021-06-08 17:50:00|2339.6|2339.3|2337.9|2337.6|2339.8|2339.5|2336.7|2336.4|1350
1623174900000|2021-06-08 17:55:00|2338|2337.7|2337.6|2337.3|2338.3|2338|2337.2|2336.9|478
1623175200000|2021-06-08 18:00:00|2337.7|2337.4|2339|2338.7|2339|2338.7|2337|2336.7|728
1623175500000|2021-06-08 18:05:00|2338.9|2338.6|2340.6|2340.3|2341.4|2341.1|2338.9|2338.6|1206
1623175800000|2021-06-08 18:10:00|2340.7|2340.4|2340.1|2339.8|2341.7|2341.4|2339.4|2339.1|809
1623176100000|2021-06-08 18:15:00|2340.2|2339.9|2340.7|2340.4|2341.1|2340.8|2339.6|2339.3|848
1623176400000|2021-06-08 18:20:00|2340.9|2340.6|2341.6|2341.3|2342|2341.7|2339.3|2339|923
1623176700000|2021-06-08 18:25:00|2341.7|2341.4|2342|2341.7|2342.3|2342|2340.7|2340.4|780
1623177000000|2021-06-08 18:30:00|2341.8|2341.5|2342|2341.7|2342.5|2342.2|2340.8|2340.5|858
1623177300000|2021-06-08 18:35:00|2342.1|2341.8|2341.3|2341|2342.5|2342.2|2340.9|2340.6|722
1623177600000|2021-06-08 18:40:00|2341.4|2341.1|2341.3|2341|2341.8|2341.5|2340.8|2340.5|701
1623177900000|2021-06-08 18:45:00|2341.4|2341.1|2342.1|2341.8|2342.3|2342|2340.9|2340.6|912
1623178200000|2021-06-08 18:50:00|2342.2|2341.9|2342.6|2342.3|2343.5|2343.2|2342|2341.7|904
1623178500000|2021-06-08 18:55:00|2342.7|2342.4|2344.1|2343.8|2345|2344.7|2342.6|2342.3|1011
1623178800000|2021-06-08 19:00:00|2344.2|2343.9|2346.3|2346|2346.7|2346.4|2343.9|2343.6|1210
1623179100000|2021-06-08 19:05:00|2346.2|2345.9|2346.3|2346|2346.4|2346.1|2344.2|2343.9|1313
1623179400000|2021-06-08 19:10:00|2346.4|2346.1|2347.2|2346.9|2348.6|2348.3|2346.4|2346.1|1403
1623179700000|2021-06-08 19:15:00|2347.1|2346.8|2347.6|2347.3|2347.8|2347.5|2346.4|2346.1|875
1623180000000|2021-06-08 19:20:00|2347.5|2347.2|2347.3|2347|2348.2|2347.9|2345.9|2345.6|1278
1623180300000|2021-06-08 19:25:00|2347.2|2346.9|2346.5|2346.2|2347.6|2347.3|2346|2345.7|1258
1623180600000|2021-06-08 19:30:00|2346.4|2346.1|2347.4|2347.1|2348|2347.7|2345.9|2345.6|1416
1623180900000|2021-06-08 19:35:00|2347.6|2347.3|2346.2|2345.9|2347.7|2347.4|2344.9|2344.6|1415
1623181200000|2021-06-08 19:40:00|2346.3|2346|2346.7|2346.4|2347.2|2346.9|2345|2344.7|2464
1623181500000|2021-06-08 19:45:00|2346.6|2346.3|2344.1|2343.8|2346.6|2346.3|2343.8|2343.5|3300
1623181800000|2021-06-08 19:50:00|2344.2|2343.9|2346|2345.7|2347.1|2346.8|2344.1|2343.8|5122
1623182100000|2021-06-08 19:55:00|2346.3|2346|2342.1|2341.8|2346.3|2346|2341.8|2341.5|8718
1623182400000|2021-06-08 20:00:00|2341.9|2341.6|2343.7|2343.4|2344.1|2343.8|2341.9|2341.6|3493
1623182700000|2021-06-08 20:05:00|2343.9|2343.6|2344.2|2343.9|2344.4|2344.1|2342.4|2342.1|1599
1623183000000|2021-06-08 20:10:00|2344.1|2343.8|2344|2343.2|2345.4|2345.1|2343.6|2343.1|1293
1623183300000|2021-06-08 20:15:00|2343.9|2343.1|2344.1|2343.3|2344.2|2343.4|2343.9|2343.1|22
1623183600000|2021-06-08 20:20:00|2344.2|2343.4|2344.3|2343.5|2344.3|2343.5|2344.1|2343.3|0
1623183900000|2021-06-08 20:25:00|2344.2|2343.4|2344.2|2343.4|2344.2|2343.4|2344.1|2343.3|0
1623184200000|2021-06-08 20:30:00|2343|2342.7|2342.8|2342.5|2343.3|2343|2342.4|2342.1|198
1623184500000|2021-06-08 20:35:00|2342.7|2342.4|2342.8|2342.5|2343.1|2342.8|2342.6|2342.3|40
1623184800000|2021-06-08 20:40:00|2342.7|2342.4|2342.6|2342.3|2342.9|2342.6|2342.3|2342|128
1623185100000|2021-06-08 20:45:00|2342.5|2342.2|2341.2|2340.9|2342.6|2342.3|2341.1|2340.8|210
1623185400000|2021-06-08 20:50:00|2341.1|2340.8|2340.8|2340.5|2341.2|2340.9|2339.9|2339.6|271
1623185700000|2021-06-08 20:55:00|2340.7|2340.4|2341.4|2340.6|2342|2341.7|2340.5|2340.2|87
1623186000000|2021-06-08 21:00:00|2341.5|2340.7|2341.4|2340.6|2341.5|2340.7|2341.4|2340.6|0
1623186300000|2021-06-08 21:05:00|2341.5|2340.7|2341.4|2340.6|2341.5|2340.7|2341.4|2340.6|0
1623187200000|2021-06-08 21:20:00|2341.5|2340.7|2341.4|2340.6|2341.5|2340.7|2341.4|2340.6|0
1623187800000|2021-06-08 21:30:00|2341.5|2340.7|2341.6|2340.8|2341.6|2340.8|2341.5|2340.7|0
1623188100000|2021-06-08 21:35:00|2341.5|2340.7|2341.5|2340.7|2341.6|2340.8|2341.5|2340.7|0
1623188700000|2021-06-08 21:45:00|2341.6|2340.8|2341.8|2341|2341.8|2341|2341.6|2340.8|0
1623189000000|2021-06-08 21:50:00|2341.7|2340.9|2341.7|2340.9|2341.7|2340.9|2341.5|2340.7|0
1623189300000|2021-06-08 21:55:00|2341.8|2341|2341.8|2341|2341.8|2341|2341.7|2340.9|0
1623189600000|2021-06-08 22:00:00|2341.9|2341.5|2340.2|2339.9|2341.9|2341.6|2339.7|2339.4|169
1623189900000|2021-06-08 22:05:00|2340.3|2340|2340.2|2339.9|2340.8|2340.5|2339.9|2339.6|50
1623190200000|2021-06-08 22:10:00|2340.3|2340|2341.7|2341.4|2341.8|2341.5|2340.1|2339.8|61
1623190500000|2021-06-08 22:15:00|2341.9|2341.6|2341.3|2341|2342.4|2342.1|2341.3|2341|83
1623190800000|2021-06-08 22:20:00|2341.4|2341.1|2342.3|2342|2342.3|2342|2341|2340.7|42
1623191100000|2021-06-08 22:25:00|2342.2|2341.9|2343|2342.7|2343|2342.7|2342.2|2341.9|40
1623191400000|2021-06-08 22:30:00|2343.2|2342.9|2342.6|2342.3|2343.4|2343.1|2342.6|2342.3|42
1623191700000|2021-06-08 22:35:00|2342.7|2342.4|2342.5|2342.2|2343.1|2342.8|2342.5|2342.2|21
1623192000000|2021-06-08 22:40:00|2342.6|2342.3|2342.3|2342|2342.7|2342.4|2342.3|2342|21
1623192300000|2021-06-08 22:45:00|2342.4|2342.1|2342.8|2342.5|2343.1|2342.8|2342.3|2342|17
1623192600000|2021-06-08 22:50:00|2342.9|2342.6|2343.1|2342.8|2343.3|2343|2342.8|2342.5|24
1623192900000|2021-06-08 22:55:00|2343|2342.7|2343.3|2343|2343.4|2343.1|2343|2342.7|33
1623193200000|2021-06-08 23:00:00|2343.2|2342.9|2343.5|2343.2|2343.5|2343.2|2343.1|2342.8|25
1623193500000|2021-06-08 23:05:00|2343.4|2343.1|2343.4|2343.1|2343.5|2343.2|2343.3|2343|9
1623193800000|2021-06-08 23:10:00|2343.3|2343|2343.3|2343|2343.5|2343.2|2343.3|2343|15
1623194100000|2021-06-08 23:15:00|2343.4|2343.1|2344.1|2343.8|2344.4|2344.1|2343|2342.7|59
1623194400000|2021-06-08 23:20:00|2344|2343.7|2343.9|2343.6|2344.3|2344|2343.8|2343.5|12
1623194700000|2021-06-08 23:25:00|2343.8|2343.5|2343|2342.7|2344|2343.7|2342.9|2342.6|29
1623195000000|2021-06-08 23:30:00|2343.1|2342.8|2343.8|2343.5|2343.9|2343.6|2343|2342.7|38
1623195300000|2021-06-08 23:35:00|2343.9|2343.6|2343.9|2343.6|2344.1|2343.8|2343.5|2343.2|8
1623195600000|2021-06-08 23:40:00|2344|2343.7|2343|2342.7|2344.1|2343.8|2342.7|2342.4|37
1623195900000|2021-06-08 23:45:00|2342.9|2342.6|2343.8|2343.5|2343.9|2343.6|2342.8|2342.5|36
1623196200000|2021-06-08 23:50:00|2343.7|2343.4|2343.5|2343.2|2343.8|2343.5|2342.9|2342.6|11
1623196500000|2021-06-08 23:55:00|2343.4|2343.1|2342.9|2342.6|2343.6|2343.3|2342.8|2342.5|12
1623196800000|2021-06-09 00:00:00|2342.8|2342.5|2341.6|2341.3|2344|2343.7|2341.2|2340.9|117
1623197100000|2021-06-09 00:05:00|2341.4|2341.1|2342.1|2341.8|2342.5|2342.2|2341.1|2340.8|61
1623197400000|2021-06-09 00:10:00|2341.9|2341.6|2342.9|2342.6|2343.1|2342.8|2341.8|2341.5|29
1623197700000|2021-06-09 00:15:00|2343|2342.7|2342.2|2341.9|2343|2342.7|2341.2|2340.9|43
1623198000000|2021-06-09 00:20:00|2342.3|2342|2344.1|2343.8|2344.6|2344.3|2342.3|2342|95
1623198300000|2021-06-09 00:25:00|2344.3|2344|2344.4|2344.1|2344.5|2344.2|2343.7|2343.4|32
1623198600000|2021-06-09 00:30:00|2344.3|2344|2344.8|2344.5|2345.2|2344.9|2344.1|2343.8|47
1623198900000|2021-06-09 00:35:00|2344.9|2344.6|2343.9|2343.6|2344.9|2344.6|2343.7|2343.4|26
1623199200000|2021-06-09 00:40:00|2343.8|2343.5|2343.7|2343.4|2344.2|2343.9|2343.3|2343|44
1623199500000|2021-06-09 00:45:00|2343.8|2343.5|2343.9|2343.6|2344.4|2344.1|2343.6|2343.3|22
1623199800000|2021-06-09 00:50:00|2344.1|2343.8|2344.5|2344.2|2344.9|2344.6|2344.1|2343.8|37
1623200100000|2021-06-09 00:55:00|2344.4|2344.1|2344.8|2344.5|2345|2344.7|2344.2|2343.9|12
1623200400000|2021-06-09 01:00:00|2344.9|2344.6|2344.5|2344.2|2345.1|2344.8|2343.9|2343.6|46
1623200700000|2021-06-09 01:05:00|2344.6|2344.3|2343.8|2343.5|2344.6|2344.3|2343.3|2343|32
1623201000000|2021-06-09 01:10:00|2343.7|2343.4|2344|2343.7|2344|2343.7|2343.4|2343.1|6
1623201300000|2021-06-09 01:15:00|2343.9|2343.6|2343.6|2343.3|2344.3|2344|2343.5|2343.2|32
1623201600000|2021-06-09 01:20:00|2343.7|2343.4|2343|2342.7|2343.9|2343.6|2342.6|2342.3|59
1623201900000|2021-06-09 01:25:00|2343.1|2342.8|2342.4|2342.1|2343.1|2342.8|2342.4|2342.1|38
1623202200000|2021-06-09 01:30:00|2342.5|2342.2|2342.3|2342|2342.7|2342.4|2340.9|2340.6|139
1623202500000|2021-06-09 01:35:00|2342.4|2342.1|2343|2342.7|2343.4|2343.1|2342.1|2341.8|77
1623202800000|2021-06-09 01:40:00|2342.9|2342.6|2343.5|2343.2|2343.6|2343.3|2342.4|2342.1|21
1623203100000|2021-06-09 01:45:00|2343.4|2343.1|2343.3|2343|2344.2|2343.9|2343.2|2342.9|27
1623203400000|2021-06-09 01:50:00|2343.4|2343.1|2343.1|2342.8|2343.5|2343.2|2342.6|2342.3|11
1623203700000|2021-06-09 01:55:00|2343.2|2342.9|2343.6|2343.3|2343.8|2343.5|2343.1|2342.8|21
1623204000000|2021-06-09 02:00:00|2343.7|2343.4|2343.1|2342.8|2343.9|2343.6|2342.9|2342.6|10
1623204300000|2021-06-09 02:05:00|2343.2|2342.9|2342.7|2342.4|2343.3|2343|2342.6|2342.3|16
1623204600000|2021-06-09 02:10:00|2342.6|2342.3|2342.5|2342.2|2343|2342.7|2342.3|2342|27
1623204900000|2021-06-09 02:15:00|2342.4|2342.1|2342.3|2342|2342.7|2342.4|2342.1|2341.8|27
1623205200000|2021-06-09 02:20:00|2342.4|2342.1|2342.3|2342|2342.6|2342.3|2342.1|2341.8|11
1623205500000|2021-06-09 02:25:00|2342.4|2342.1|2342.7|2342.4|2342.7|2342.4|2342.2|2341.9|5
1623205800000|2021-06-09 02:30:00|2342.6|2342.3|2342.3|2342|2343.6|2343.3|2342.3|2342|30
1623206100000|2021-06-09 02:35:00|2342.4|2342.1|2342.8|2342.5|2342.8|2342.5|2342.1|2341.8|8
1623206400000|2021-06-09 02:40:00|2342.9|2342.6|2343|2342.7|2343.2|2342.9|2342.7|2342.4|16
1623206700000|2021-06-09 02:45:00|2343.1|2342.8|2343.4|2343.1|2343.7|2343.4|2343.1|2342.8|12
1623207000000|2021-06-09 02:50:00|2343.3|2343|2343.5|2343.2|2343.6|2343.3|2342.9|2342.6|17
1623207300000|2021-06-09 02:55:00|2343.6|2343.3|2344|2343.7|2344|2343.7|2343.4|2343.1|12
1623207600000|2021-06-09 03:00:00|2344.1|2343.8|2343.6|2343.3|2344.2|2343.9|2343.2|2342.9|17
1623207900000|2021-06-09 03:05:00|2343.5|2343.2|2343.9|2343.6|2344|2343.7|2343.3|2343|11
1623208200000|2021-06-09 03:10:00|2344|2343.7|2343.9|2343.6|2344.3|2344|2343.7|2343.4|10
1623208500000|2021-06-09 03:15:00|2343.8|2343.5|2343.5|2343.2|2344.3|2344|2343.4|2343.1|18
1623208800000|2021-06-09 03:20:00|2343.4|2343.1|2343.2|2342.9|2343.4|2343.1|2342.7|2342.4|8
1623209100000|2021-06-09 03:25:00|2343.1|2342.8|2343.1|2342.8|2343.3|2343|2342.8|2342.5|1
1623209400000|2021-06-09 03:30:00|2343.2|2342.9|2343.1|2342.8|2343.4|2343.1|2342.8|2342.5|6
1623209700000|2021-06-09 03:35:00|2343.2|2342.9|2343.2|2342.9|2343.3|2343|2343|2342.7|2
1623210000000|2021-06-09 03:40:00|2343.1|2342.8|2342.9|2342.6|2343.3|2343|2342.8|2342.5|6
1623210300000|2021-06-09 03:45:00|2343|2342.7|2343.2|2342.9|2343.4|2343.1|2342.9|2342.6|62
1623210600000|2021-06-09 03:50:00|2343.1|2342.8|2344.9|2344.6|2345|2344.7|2342.8|2342.5|362
1623210900000|2021-06-09 03:55:00|2344.8|2344.5|2344.7|2344.4|2345.1|2344.8|2344.6|2344.3|57
1623211200000|2021-06-09 04:00:00|2344.6|2344.3|2344.5|2344.2|2344.6|2344.3|2343.9|2343.6|36
1623211500000|2021-06-09 04:05:00|2344.6|2344.3|2344.2|2343.9|2344.6|2344.3|2344.1|2343.8|12
1623211800000|2021-06-09 04:10:00|2344.3|2344|2344|2343.7|2344.4|2344.1|2343.6|2343.3|31
1623212100000|2021-06-09 04:15:00|2344.1|2343.8|2343.3|2343|2344.1|2343.8|2342.9|2342.6|21
1623212400000|2021-06-09 04:20:00|2343.4|2343.1|2343.5|2343.2|2343.6|2343.3|2343.3|2343|2
1623212700000|2021-06-09 04:25:00|2343.4|2343.1|2343.5|2343.2|2343.7|2343.4|2343.4|2343.1|4
1623213000000|2021-06-09 04:30:00|2343.4|2343.1|2343.7|2343.4|2343.8|2343.5|2343.3|2343|27
1623213300000|2021-06-09 04:35:00|2343.8|2343.5|2343.2|2342.9|2343.8|2343.5|2343.2|2342.9|5
1623213600000|2021-06-09 04:40:00|2343.3|2343|2343.5|2343.2|2343.6|2343.3|2343.2|2342.9|2
1623213900000|2021-06-09 04:45:00|2343.4|2343.1|2343.3|2343|2343.5|2343.2|2343.2|2342.9|4
1623214200000|2021-06-09 04:50:00|2343.4|2343.1|2343.6|2343.3|2343.7|2343.4|2343.3|2343|4
1623214500000|2021-06-09 04:55:00|2343.5|2343.2|2343.7|2343.4|2343.8|2343.5|2343.5|2343.2|7
1623214800000|2021-06-09 05:00:00|2343.6|2343.3|2343.3|2343|2343.7|2343.4|2343.1|2342.8|15
1623215100000|2021-06-09 05:05:00|2343.4|2343.1|2343.7|2343.4|2343.8|2343.5|2343.4|2343.1|15
1623215400000|2021-06-09 05:10:00|2343.6|2343.3|2344.1|2343.8|2344.1|2343.8|2343.5|2343.2|7
1623215700000|2021-06-09 05:15:00|2344.2|2343.9|2344.5|2344.2|2344.9|2344.6|2344.1|2343.8|16
1623216000000|2021-06-09 05:20:00|2344.6|2344.3|2344.6|2344.3|2344.9|2344.6|2344.4|2344.1|16
1623216300000|2021-06-09 05:25:00|2344.5|2344.2|2344.5|2344.2|2344.9|2344.6|2344.3|2344|8
1623216600000|2021-06-09 05:30:00|2344.4|2344.1|2344|2343.7|2344.7|2344.4|2344|2343.7|29
1623216900000|2021-06-09 05:35:00|2344.1|2343.8|2343.6|2343.3|2344.2|2343.9|2343.6|2343.3|16
1623217200000|2021-06-09 05:40:00|2343.7|2343.4|2343.8|2343.5|2344|2343.7|2343.6|2343.3|10
1623217500000|2021-06-09 05:45:00|2343.7|2343.4|2343.4|2343.1|2343.9|2343.6|2343.4|2343.1|6
1623217800000|2021-06-09 05:50:00|2343.2|2342.9|2343.8|2343.5|2343.8|2343.5|2343.1|2342.8|25
1623218100000|2021-06-09 05:55:00|2343.7|2343.4|2343.8|2343.5|2344.6|2344.3|2343.7|2343.4|19
1623218400000|2021-06-09 06:00:00|2343.7|2343.4|2343.9|2343.6|2344.1|2343.8|2343.3|2343|22
1623218700000|2021-06-09 06:05:00|2343.8|2343.5|2343.4|2343.1|2343.9|2343.6|2343.2|2342.9|23
1623219000000|2021-06-09 06:10:00|2343.5|2343.2|2343|2342.7|2343.6|2343.3|2342.7|2342.4|30
1623219300000|2021-06-09 06:15:00|2342.9|2342.6|2343|2342.7|2343.3|2343|2342.7|2342.4|27
1623219600000|2021-06-09 06:20:00|2343.1|2342.8|2344.6|2344.3|2344.7|2344.4|2342.8|2342.5|87
1623219900000|2021-06-09 06:25:00|2344.5|2344.2|2344.3|2344|2344.7|2344.4|2344|2343.7|44
1623220200000|2021-06-09 06:30:00|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2343.8|2343.5|37
1623220500000|2021-06-09 06:35:00|2344.4|2344.1|2345.3|2345|2345.5|2345.2|2344.3|2344|82
1623220800000|2021-06-09 06:40:00|2345.2|2344.9|2345|2344.7|2345.2|2344.9|2344.3|2344|73
1623221100000|2021-06-09 06:45:00|2344.9|2344.6|2344.8|2344.5|2345.2|2344.9|2344.6|2344.3|29
1623221400000|2021-06-09 06:50:00|2344.9|2344.6|2344.7|2344.4|2345.1|2344.8|2344.6|2344.3|45
1623221700000|2021-06-09 06:55:00|2344.6|2344.3|2345.4|2345.1|2345.5|2345.2|2344.6|2344.3|40
1623222000000|2021-06-09 07:00:00|2345.2|2344.9|2345.1|2344.8|2345.6|2345.3|2344.2|2343.9|122
1623222300000|2021-06-09 07:05:00|2345|2344.7|2346.3|2346|2346.6|2346.3|2345|2344.7|136
1623222600000|2021-06-09 07:10:00|2346.1|2345.8|2345.4|2345.1|2346.1|2345.8|2344.8|2344.5|57
1623222900000|2021-06-09 07:15:00|2345.3|2345|2345.6|2345.3|2346|2345.7|2344.8|2344.5|102
1623223200000|2021-06-09 07:20:00|2345.7|2345.4|2345.4|2345.1|2346|2345.7|2345.3|2345|109
1623223500000|2021-06-09 07:25:00|2345.5|2345.2|2346.5|2346.2|2346.5|2346.2|2345.5|2345.2|72
1623223800000|2021-06-09 07:30:00|2346.6|2346.3|2346.5|2346.2|2346.7|2346.4|2346|2345.7|70
1623224100000|2021-06-09 07:35:00|2346.4|2346.1|2345.5|2345.2|2346.6|2346.3|2345.4|2345.1|109
1623224400000|2021-06-09 07:40:00|2345.4|2345.1|2345.6|2345.3|2346.3|2346|2345.2|2344.9|70
1623224700000|2021-06-09 07:45:00|2345.7|2345.4|2345.6|2345.3|2346.1|2345.8|2345.4|2345.1|125
1623225000000|2021-06-09 07:50:00|2345.5|2345.2|2344.5|2344.2|2345.8|2345.5|2344.4|2344.1|102
1623225300000|2021-06-09 07:55:00|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2343.9|2343.6|145
1623225600000|2021-06-09 08:00:00|2344.6|2344.3|2345.9|2345.6|2346.1|2345.8|2344.4|2344.1|146
1623225900000|2021-06-09 08:05:00|2346|2345.7|2346.4|2346.1|2346.6|2346.3|2345.4|2345.1|75
1623226200000|2021-06-09 08:10:00|2346.5|2346.2|2346.4|2346.1|2347|2346.7|2345.9|2345.6|117
1623226500000|2021-06-09 08:15:00|2346.5|2346.2|2346.1|2345.8|2346.6|2346.3|2345.4|2345.1|95
1623226800000|2021-06-09 08:20:00|2346.2|2345.9|2346.2|2345.9|2346.4|2346.1|2345.8|2345.5|69
1623227100000|2021-06-09 08:25:00|2346.1|2345.8|2345.4|2345.1|2346.2|2345.9|2345.2|2344.9|95
1623227400000|2021-06-09 08:30:00|2345.5|2345.2|2346.2|2345.9|2346.3|2346|2345.4|2345.1|66
1623227700000|2021-06-09 08:35:00|2346.1|2345.8|2347.4|2347.1|2347.8|2347.5|2346|2345.7|227
1623228000000|2021-06-09 08:40:00|2347.5|2347.2|2347.5|2347.2|2347.7|2347.4|2347|2346.7|158
1623228300000|2021-06-09 08:45:00|2347.4|2347.1|2347.9|2347.6|2347.9|2347.6|2346.9|2346.6|65
1623228600000|2021-06-09 08:50:00|2347.8|2347.5|2347.7|2347.4|2348.3|2348|2347.6|2347.3|106
1623228900000|2021-06-09 08:55:00|2347.6|2347.3|2347.4|2347.1|2348|2347.7|2347.4|2347.1|73
1623229200000|2021-06-09 09:00:00|2347.5|2347.2|2347.4|2347.1|2347.7|2347.4|2347.1|2346.8|65
1623229500000|2021-06-09 09:05:00|2347.3|2347|2345.3|2345|2347.4|2347.1|2345.1|2344.8|105
1623229800000|2021-06-09 09:10:00|2345.4|2345.1|2344.7|2344.4|2346.1|2345.8|2343.7|2343.4|172
1623230100000|2021-06-09 09:15:00|2344.6|2344.3|2345.6|2345.3|2346.1|2345.8|2344|2343.7|89
1623230400000|2021-06-09 09:20:00|2345.7|2345.4|2346.9|2346.6|2347.2|2346.9|2345.5|2345.2|61
1623230700000|2021-06-09 09:25:00|2346.8|2346.5|2346.8|2346.5|2346.9|2346.6|2346.3|2346|49
1623231000000|2021-06-09 09:30:00|2346.7|2346.4|2346.6|2346.3|2347.1|2346.8|2346.2|2345.9|73
1623231300000|2021-06-09 09:35:00|2346.5|2346.2|2347.7|2347.4|2347.7|2347.4|2346.4|2346.1|79
1623231600000|2021-06-09 09:40:00|2347.6|2347.3|2345.9|2345.6|2347.6|2347.3|2345.8|2345.5|56
1623231900000|2021-06-09 09:45:00|2345.8|2345.5|2346.7|2346.4|2347|2346.7|2345|2344.7|71
1623232200000|2021-06-09 09:50:00|2346.6|2346.3|2347|2346.7|2347.5|2347.2|2346.4|2346.1|58
1623232500000|2021-06-09 09:55:00|2347.1|2346.8|2347.1|2346.8|2347.5|2347.2|2346.7|2346.4|30
1623232800000|2021-06-09 10:00:00|2347.2|2346.9|2347.5|2347.2|2347.9|2347.6|2346.7|2346.4|77
1623233100000|2021-06-09 10:05:00|2347.4|2347.1|2346.7|2346.4|2347.5|2347.2|2346.2|2345.9|77
1623233400000|2021-06-09 10:10:00|2346.6|2346.3|2346.4|2346.1|2346.9|2346.6|2345.8|2345.5|66
1623233700000|2021-06-09 10:15:00|2346.3|2346|2346|2345.7|2346.9|2346.6|2345.6|2345.3|115
1623234000000|2021-06-09 10:20:00|2346.2|2345.9|2346.5|2346.2|2346.7|2346.4|2345.9|2345.6|83
1623234300000|2021-06-09 10:25:00|2346.7|2346.4|2346.1|2345.8|2347.2|2346.9|2346|2345.7|65
1623234600000|2021-06-09 10:30:00|2346.2|2345.9|2346.9|2346.6|2346.9|2346.6|2346.1|2345.8|51
1623234900000|2021-06-09 10:35:00|2347.1|2346.8|2346.6|2346.3|2347.5|2347.2|2346.5|2346.2|58
1623235200000|2021-06-09 10:40:00|2346.7|2346.4|2347.9|2347.6|2348|2347.7|2346.6|2346.3|72
1623235500000|2021-06-09 10:45:00|2347.8|2347.5|2347.3|2347|2347.9|2347.6|2347.3|2347|82
1623235800000|2021-06-09 10:50:00|2347.2|2346.9|2346.2|2345.9|2347.4|2347.1|2346|2345.7|54
1623236100000|2021-06-09 10:55:00|2346.1|2345.8|2347.3|2347|2347.6|2347.3|2345.3|2345|190
1623236400000|2021-06-09 11:00:00|2347.2|2346.9|2347.2|2346.9|2347.9|2347.6|2347|2346.7|137
1623236700000|2021-06-09 11:05:00|2347.3|2347|2347.1|2346.8|2348|2347.7|2347.1|2346.8|109
1623237000000|2021-06-09 11:10:00|2347|2346.7|2346|2345.7|2347.1|2346.8|2345.7|2345.4|134
1623237300000|2021-06-09 11:15:00|2346.1|2345.8|2345.9|2345.6|2347.1|2346.8|2345.8|2345.5|138
1623237600000|2021-06-09 11:20:00|2345.8|2345.5|2348.2|2347.9|2348.6|2348.3|2345.8|2345.5|222
1623237900000|2021-06-09 11:25:00|2348.1|2347.8|2346.3|2346|2348.1|2347.8|2346|2345.7|195
1623238200000|2021-06-09 11:30:00|2346.2|2345.9|2343.6|2343.3|2346.2|2345.9|2342.4|2342.1|473
1623238500000|2021-06-09 11:35:00|2343.5|2343.2|2343.6|2343.3|2344|2343.7|2342.7|2342.4|298
1623238800000|2021-06-09 11:40:00|2343.5|2343.2|2346.7|2346.4|2346.8|2346.5|2343.5|2343.2|301
1623239100000|2021-06-09 11:45:00|2346.6|2346.3|2347.2|2346.9|2347.5|2347.2|2345.2|2344.9|252
1623239400000|2021-06-09 11:50:00|2347.3|2347|2349.2|2348.9|2349.2|2348.9|2347.2|2346.9|297
1623239700000|2021-06-09 11:55:00|2349.3|2349|2349|2348.7|2349.6|2349.3|2348.7|2348.4|330
1623240000000|2021-06-09 12:00:00|2349.2|2348.9|2348.3|2348|2349.4|2349.1|2348.3|2348|270
1623240300000|2021-06-09 12:05:00|2348.2|2347.9|2349|2348.7|2349.2|2348.9|2348.2|2347.9|225
1623240600000|2021-06-09 12:10:00|2348.9|2348.6|2350.1|2349.8|2350.4|2350.1|2348.6|2348.3|151
1623240900000|2021-06-09 12:15:00|2350|2349.7|2348.9|2348.6|2350.4|2350.1|2348.4|2348.1|210
1623241200000|2021-06-09 12:20:00|2349|2348.7|2348|2347.7|2349.1|2348.8|2347.5|2347.2|360
1623241500000|2021-06-09 12:25:00|2347.9|2347.6|2348.6|2348.3|2348.9|2348.6|2347.8|2347.5|221
1623241800000|2021-06-09 12:30:00|2348.7|2348.4|2349.5|2349.2|2350.1|2349.8|2348.7|2348.4|330
1623242100000|2021-06-09 12:35:00|2349.6|2349.3|2348|2347.7|2350.4|2350.1|2347.9|2347.6|560
1623242400000|2021-06-09 12:40:00|2347.9|2347.6|2347.9|2347.6|2348.8|2348.5|2347.2|2346.9|593
1623242700000|2021-06-09 12:45:00|2348|2347.7|2347.3|2347|2348.2|2347.9|2347.2|2346.9|112
1623243000000|2021-06-09 12:50:00|2347.2|2346.9|2348.1|2347.8|2348.3|2348|2347.2|2346.9|91
1623243300000|2021-06-09 12:55:00|2348|2347.7|2348.2|2347.9|2348.6|2348.3|2347.7|2347.4|102
1623243600000|2021-06-09 13:00:00|2348.1|2347.8|2348.2|2347.9|2348.4|2348.1|2347.5|2347.2|122
1623243900000|2021-06-09 13:05:00|2348.3|2348|2348.2|2347.9|2348.6|2348.3|2347.6|2347.3|182
1623244200000|2021-06-09 13:10:00|2348.1|2347.8|2347.8|2347.5|2348.7|2348.4|2347.6|2347.3|122
1623244500000|2021-06-09 13:15:00|2348|2347.7|2348.9|2348.6|2349.1|2348.8|2347.9|2347.6|212
1623244800000|2021-06-09 13:20:00|2349|2348.7|2348.9|2348.6|2349.4|2349.1|2348.5|2348.2|296
1623245100000|2021-06-09 13:25:00|2349|2348.7|2349|2348.7|2350.7|2350.4|2348.2|2347.9|664
1623245400000|2021-06-09 13:30:00|2349.1|2348.8|2344.8|2344.5|2349.8|2349.5|2341.3|2341|6666
1623245700000|2021-06-09 13:35:00|2345|2344.7|2341.2|2340.9|2346.5|2346.2|2341.2|2340.9|4358
1623246000000|2021-06-09 13:40:00|2341.3|2341|2341.7|2341.4|2341.9|2341.6|2336.2|2335.9|5366
1623246300000|2021-06-09 13:45:00|2341.8|2341.5|2338.3|2338|2344.4|2344.1|2337.8|2337.5|5909
1623246600000|2021-06-09 13:50:00|2338.2|2337.9|2335.9|2335.6|2339.2|2338.9|2335.3|2335|3164
1623246900000|2021-06-09 13:55:00|2336|2335.7|2339.5|2339.2|2341.2|2340.9|2335.9|2335.6|2282
1623247200000|2021-06-09 14:00:00|2339.7|2339.4|2339.9|2339.6|2343|2342.7|2339.5|2339.2|2740
1623247500000|2021-06-09 14:05:00|2339.8|2339.5|2344.1|2343.8|2344.4|2344.1|2339.8|2339.5|3509
1623247800000|2021-06-09 14:10:00|2344.2|2343.9|2341.2|2340.9|2344.6|2344.3|2340.8|2340.5|1751
1623248100000|2021-06-09 14:15:00|2341.1|2340.8|2339.4|2339.1|2341.1|2340.8|2336.9|2336.6|1931
1623248400000|2021-06-09 14:20:00|2339.6|2339.3|2340.7|2340.4|2343.3|2343|2338.3|2338|1412
1623248700000|2021-06-09 14:25:00|2340.6|2340.3|2342.9|2342.6|2343.8|2343.5|2340.3|2340|922
1623249000000|2021-06-09 14:30:00|2342.8|2342.5|2342.6|2342.3|2343.7|2343.4|2340|2339.7|1196
1623249300000|2021-06-09 14:35:00|2342.9|2342.6|2342.7|2342.4|2343.6|2343.3|2340.9|2340.6|870
1623249600000|2021-06-09 14:40:00|2342.9|2342.6|2342.6|2342.3|2343.6|2343.3|2341.3|2341|1208
1623249900000|2021-06-09 14:45:00|2342.7|2342.4|2339.1|2338.8|2344.1|2343.8|2338.6|2338.3|1529
1623250200000|2021-06-09 14:50:00|2339|2338.7|2342.4|2342.1|2343.3|2343|2339|2338.7|1160
1623250500000|2021-06-09 14:55:00|2342.2|2341.9|2339.7|2339.4|2342.8|2342.5|2339.7|2339.4|841
1623250800000|2021-06-09 15:00:00|2339.6|2339.3|2343|2342.7|2343|2342.7|2339.3|2339|990
1623251100000|2021-06-09 15:05:00|2342.9|2342.6|2341.3|2341|2343.5|2343.2|2339.9|2339.6|748
1623251400000|2021-06-09 15:10:00|2341.1|2340.8|2341.4|2341.1|2342.4|2342.1|2340.8|2340.5|866
1623251700000|2021-06-09 15:15:00|2341.5|2341.2|2340.3|2340|2341.5|2341.2|2339.6|2339.3|1031
1623252000000|2021-06-09 15:20:00|2340.2|2339.9|2339.1|2338.8|2341|2340.7|2338.8|2338.5|738
1623252300000|2021-06-09 15:25:00|2339.2|2338.9|2340.7|2340.4|2340.9|2340.6|2338|2337.7|959
1623252600000|2021-06-09 15:30:00|2340.6|2340.3|2340.7|2340.4|2341.3|2341|2339.5|2339.2|737
1623252900000|2021-06-09 15:35:00|2340.6|2340.3|2339.8|2339.5|2340.9|2340.6|2339.2|2338.9|537
1623253200000|2021-06-09 15:40:00|2339.9|2339.6|2340.1|2339.8|2340.3|2340|2339.2|2338.9|488
1623253500000|2021-06-09 15:45:00|2340|2339.7|2341.1|2340.8|2341.7|2341.4|2340|2339.7|877
1623253800000|2021-06-09 15:50:00|2341|2340.7|2338|2337.7|2341.4|2341.1|2337.6|2337.3|865
1623254100000|2021-06-09 15:55:00|2337.9|2337.6|2336.4|2336.1|2338|2337.7|2333.8|2333.5|2513
1623254400000|2021-06-09 16:00:00|2336.5|2336.2|2336.9|2336.6|2337.4|2337.1|2335.2|2334.9|1084
1623254700000|2021-06-09 16:05:00|2337|2336.7|2338.4|2338.1|2338.5|2338.2|2336.9|2336.6|741
1623255000000|2021-06-09 16:10:00|2338.3|2338|2339|2338.7|2339.5|2339.2|2338.2|2337.9|751
1623255300000|2021-06-09 16:15:00|2338.9|2338.6|2338.1|2337.8|2338.9|2338.6|2337|2336.7|684
1623255600000|2021-06-09 16:20:00|2338.2|2337.9|2339.3|2339|2339.5|2339.2|2337.7|2337.4|591
1623255900000|2021-06-09 16:25:00|2339.2|2338.9|2340.5|2340.2|2340.7|2340.4|2339.1|2338.8|533
1623256200000|2021-06-09 16:30:00|2340.4|2340.1|2340.5|2340.2|2341.1|2340.8|2340.1|2339.8|545
1623256500000|2021-06-09 16:35:00|2340.4|2340.1|2341.9|2341.6|2342.5|2342.2|2340.3|2340|1023
1623256800000|2021-06-09 16:40:00|2341.6|2341.3|2343.1|2342.8|2343.3|2343|2341.1|2340.8|1054
1623257100000|2021-06-09 16:45:00|2343|2342.7|2343.7|2343.4|2343.7|2343.4|2342.3|2342|626
1623257400000|2021-06-09 16:50:00|2343.8|2343.5|2343|2342.7|2343.9|2343.6|2342.5|2342.2|771
1623257700000|2021-06-09 16:55:00|2342.9|2342.6|2343.8|2343.5|2343.8|2343.5|2342.3|2342|460
1623258000000|2021-06-09 17:00:00|2343.7|2343.4|2344.2|2343.9|2344.2|2343.9|2343|2342.7|992
1623258300000|2021-06-09 17:05:00|2344.1|2343.8|2344|2343.7|2344.7|2344.4|2343.2|2342.9|510
1623258600000|2021-06-09 17:10:00|2344.1|2343.8|2342|2341.7|2344.1|2343.8|2341.7|2341.4|552
1623258900000|2021-06-09 17:15:00|2341.9|2341.6|2343.3|2343|2343.5|2343.2|2341|2340.7|638
1623259200000|2021-06-09 17:20:00|2343.5|2343.2|2343|2342.7|2343.7|2343.4|2342.5|2342.2|513
1623259500000|2021-06-09 17:25:00|2342.9|2342.6|2342.3|2342|2343.7|2343.4|2342.3|2342|598
1623259800000|2021-06-09 17:30:00|2342.2|2341.9|2341.6|2341.3|2342.3|2342|2340.2|2339.9|873
1623260100000|2021-06-09 17:35:00|2341.7|2341.4|2337.8|2337.5|2341.9|2341.6|2336.4|2336.1|1858
1623260400000|2021-06-09 17:40:00|2337.5|2337.2|2336.6|2336.3|2337.8|2337.5|2335|2334.7|986
1623260700000|2021-06-09 17:45:00|2336.5|2336.2|2337.9|2337.6|2338.6|2338.3|2336.4|2336.1|753
1623261000000|2021-06-09 17:50:00|2337.8|2337.5|2337.5|2337.2|2338|2337.7|2336.8|2336.5|573
1623261300000|2021-06-09 17:55:00|2337.4|2337.1|2337.9|2337.6|2338.3|2338|2337.2|2336.9|757
1623261600000|2021-06-09 18:00:00|2338.1|2337.8|2338.4|2338.1|2339.7|2339.4|2337.9|2337.6|903
1623261900000|2021-06-09 18:05:00|2338.3|2338|2337.1|2336.8|2339.1|2338.8|2336.9|2336.6|612
1623262200000|2021-06-09 18:10:00|2337|2336.7|2336.9|2336.6|2338|2337.7|2336.6|2336.3|694
1623262500000|2021-06-09 18:15:00|2336.8|2336.5|2336.3|2336|2338|2337.7|2335.9|2335.6|647
1623262800000|2021-06-09 18:20:00|2336.2|2335.9|2337.6|2337.3|2338.1|2337.8|2336|2335.7|713
1623263100000|2021-06-09 18:25:00|2337.5|2337.2|2337.7|2337.4|2338.7|2338.4|2337.1|2336.8|629
1623263400000|2021-06-09 18:30:00|2337.8|2337.5|2337.7|2337.4|2337.8|2337.5|2336.2|2335.9|1008
1623263700000|2021-06-09 18:35:00|2337.8|2337.5|2337.3|2337|2338.4|2338.1|2337.1|2336.8|788
1623264000000|2021-06-09 18:40:00|2337.2|2336.9|2337.8|2337.5|2338.6|2338.3|2337.1|2336.8|688
1623264300000|2021-06-09 18:45:00|2337.7|2337.4|2337.7|2337.4|2338.4|2338.1|2337.1|2336.8|737
1623264600000|2021-06-09 18:50:00|2337.8|2337.5|2339.4|2339.1|2339.5|2339.2|2337.7|2337.4|857
1623264900000|2021-06-09 18:55:00|2339.3|2339|2338|2337.7|2339.7|2339.4|2337.9|2337.6|738
1623265200000|2021-06-09 19:00:00|2337.8|2337.5|2338.2|2337.9|2338.7|2338.4|2336.7|2336.4|710
1623265500000|2021-06-09 19:05:00|2338.1|2337.8|2335.9|2335.6|2338.3|2338|2335.7|2335.4|702
1623265800000|2021-06-09 19:10:00|2336|2335.7|2336.6|2336.3|2338.2|2337.9|2335.9|2335.6|695
1623266100000|2021-06-09 19:15:00|2336.7|2336.4|2333.3|2333|2336.8|2336.5|2333|2332.7|1290
1623266400000|2021-06-09 19:20:00|2333.2|2332.9|2331.8|2331.5|2334.1|2333.8|2330.8|2330.5|1514
1623266700000|2021-06-09 19:25:00|2331.9|2331.6|2327.6|2327.3|2332.1|2331.8|2327.5|2327.2|2293
1623267000000|2021-06-09 19:30:00|2327.7|2327.4|2330.1|2329.8|2330.5|2330.2|2325|2324.7|3077
1623267300000|2021-06-09 19:35:00|2330|2329.7|2328.5|2328.2|2330.3|2330|2327.8|2327.5|1654
1623267600000|2021-06-09 19:40:00|2328.4|2328.1|2325.7|2325.4|2328.8|2328.5|2325.4|2325.1|1785
1623267900000|2021-06-09 19:45:00|2325.9|2325.6|2327.5|2327.2|2328.7|2328.4|2325.6|2325.3|2350
1623268200000|2021-06-09 19:50:00|2327.3|2327|2328.3|2328|2329.6|2329.3|2325.8|2325.5|2574
1623268500000|2021-06-09 19:55:00|2328.5|2328.2|2328.8|2328.5|2329.2|2328.9|2326.7|2326.4|8101
1623268800000|2021-06-09 20:00:00|2328.7|2328.4|2329.1|2328.8|2329.5|2329.2|2328.1|2327.8|2831
1623269100000|2021-06-09 20:05:00|2329.2|2328.9|2329.9|2329.6|2329.9|2329.6|2329.1|2328.8|1161
1623269400000|2021-06-09 20:10:00|2330|2329.7|2329.6|2328.8|2330|2329.7|2328.9|2328.6|1023
1623269700000|2021-06-09 20:15:00|2329.5|2328.7|2329.8|2329|2329.9|2329.1|2329.5|2328.7|0
1623270000000|2021-06-09 20:20:00|2329.9|2329.1|2330|2329.2|2330.3|2329.5|2329.8|2329|0
1623270300000|2021-06-09 20:25:00|2329.9|2329.1|2329.9|2329.1|2330.1|2329.3|2329.9|2329.1|0
1623270600000|2021-06-09 20:30:00|2329.8|2329|2328.8|2328.5|2329.9|2329.1|2328.8|2328.5|227
1623270900000|2021-06-09 20:35:00|2328.7|2328.4|2329.2|2328.9|2329.4|2329.1|2328.7|2328.4|157
1623271200000|2021-06-09 20:40:00|2329.1|2328.8|2329.3|2329|2329.5|2329.2|2329.1|2328.8|65
1623271500000|2021-06-09 20:45:00|2329.4|2329.1|2329.4|2329.1|2329.5|2329.2|2329|2328.7|142
1623271800000|2021-06-09 20:50:00|2329.5|2329.2|2329|2328.7|2329.5|2329.2|2328.9|2328.6|145
1623272100000|2021-06-09 20:55:00|2329.1|2328.8|2329.5|2328.7|2329.5|2329.1|2328.9|2328.6|171
1623272400000|2021-06-09 21:00:00|2329.4|2328.6|2329.3|2328.5|2329.5|2328.7|2329.3|2328.5|0
1623272700000|2021-06-09 21:05:00|2329.4|2328.6|2329.4|2328.6|2329.4|2328.6|2329.3|2328.5|0
1623273000000|2021-06-09 21:10:00|2329.3|2328.5|2329.6|2328.8|2329.6|2328.8|2329.3|2328.5|0
1623273300000|2021-06-09 21:15:00|2329.7|2328.9|2329.4|2328.6|2329.7|2328.9|2329.3|2328.5|0
1623273600000|2021-06-09 21:20:00|2329.3|2328.5|2329.4|2328.6|2329.5|2328.7|2329.3|2328.5|0
1623273900000|2021-06-09 21:25:00|2329.3|2328.5|2330.5|2329.7|2330.5|2329.7|2329.3|2328.5|0
1623274200000|2021-06-09 21:30:00|2330.4|2329.6|2330.3|2329.5|2330.4|2329.6|2330.3|2329.5|0
1623274500000|2021-06-09 21:35:00|2330.4|2329.6|2330.3|2329.5|2330.4|2329.6|2330.3|2329.5|0
1623274800000|2021-06-09 21:40:00|2330.4|2329.6|2330.4|2329.6|2330.5|2329.7|2330.3|2329.5|0
1623275100000|2021-06-09 21:45:00|2330.5|2329.7|2330.5|2329.7|2330.6|2329.8|2330.5|2329.7|0
1623275700000|2021-06-09 21:55:00|2330.6|2329.8|2330.5|2329.7|2330.6|2329.8|2330.5|2329.7|0
1623276000000|2021-06-09 22:00:00|2329.5|2329.2|2330.5|2330.2|2331.2|2330.9|2329.5|2329.2|163
1623276300000|2021-06-09 22:05:00|2330.4|2330.1|2329.6|2329.3|2330.4|2330.1|2329.2|2328.9|28
1623276600000|2021-06-09 22:10:00|2329.7|2329.4|2330|2329.7|2330|2329.7|2329.6|2329.3|32
1623276900000|2021-06-09 22:15:00|2329.8|2329.5|2330.4|2330.1|2330.4|2330.1|2329.8|2329.5|21
1623277200000|2021-06-09 22:20:00|2330.5|2330.2|2330.4|2330.1|2330.9|2330.6|2330.4|2330.1|27
1623277500000|2021-06-09 22:25:00|2330.7|2330.4|2328.5|2328.2|2331.3|2331|2328.5|2328.2|224
1623277800000|2021-06-09 22:30:00|2328.6|2328.3|2330.3|2330|2331.2|2330.9|2327.8|2327.5|911
1623278100000|2021-06-09 22:35:00|2330.2|2329.9|2330.3|2330|2330.6|2330.3|2330.2|2329.9|23
1623278400000|2021-06-09 22:40:00|2330.5|2330.2|2330.4|2330.1|2330.8|2330.5|2330.3|2330|68
1623278700000|2021-06-09 22:45:00|2330.3|2330|2330.4|2330.1|2330.7|2330.4|2330.1|2329.8|20
1623279000000|2021-06-09 22:50:00|2330.5|2330.2|2330.1|2329.8|2330.5|2330.2|2329.8|2329.5|12
1623279300000|2021-06-09 22:55:00|2330|2329.7|2330.4|2330.1|2330.6|2330.3|2329.9|2329.6|19
1623279600000|2021-06-09 23:00:00|2330.3|2330|2330|2329.7|2330.4|2330.1|2329.7|2329.4|28
1623279900000|2021-06-09 23:05:00|2330.1|2329.8|2330.3|2330|2330.3|2330|2329.2|2328.9|26
1623280200000|2021-06-09 23:10:00|2330.2|2329.9|2330|2329.7|2330.5|2330.2|2329.8|2329.5|97
1623280500000|2021-06-09 23:15:00|2330.1|2329.8|2330.3|2330|2330.5|2330.2|2329.9|2329.6|12
1623280800000|2021-06-09 23:20:00|2330.4|2330.1|2330.7|2330.4|2330.8|2330.5|2330.3|2330|34
1623281100000|2021-06-09 23:25:00|2330.8|2330.5|2331.3|2331|2331.3|2331|2330.7|2330.4|29
1623281400000|2021-06-09 23:30:00|2331.4|2331.1|2331.8|2331.5|2332|2331.7|2328.4|2328.1|897
1623281700000|2021-06-09 23:35:00|2331.6|2331.3|2330.8|2330.5|2331.6|2331.3|2330.5|2330.2|21
1623282000000|2021-06-09 23:40:00|2330.7|2330.4|2330.4|2330.1|2330.8|2330.5|2330.2|2329.9|23
1623282300000|2021-06-09 23:45:00|2330.3|2330|2330|2329.7|2330.3|2330|2329.4|2329.1|20
1623282600000|2021-06-09 23:50:00|2329.9|2329.6|2329.8|2329.5|2330.3|2330|2329.8|2329.5|15
1623282900000|2021-06-09 23:55:00|2329.9|2329.6|2329.9|2329.6|2330.1|2329.8|2329.1|2328.8|21
1623283200000|2021-06-10 00:00:00|2329.8|2329.5|2330.9|2330.6|2331.4|2331.1|2329.6|2329.3|60
1623283500000|2021-06-10 00:05:00|2330.8|2330.5|2330.6|2330.3|2331.2|2330.9|2330.4|2330.1|25
1623283800000|2021-06-10 00:10:00|2330.5|2330.2|2329.3|2329|2330.6|2330.3|2329.1|2328.8|19
1623284100000|2021-06-10 00:15:00|2329.2|2328.9|2329.8|2329.5|2330|2329.7|2329.1|2328.8|10
1623284400000|2021-06-10 00:20:00|2329.9|2329.6|2331.3|2331|2331.6|2331.3|2329.6|2329.3|22
1623284700000|2021-06-10 00:25:00|2331.2|2330.9|2331.1|2330.8|2331.8|2331.5|2330.6|2330.3|20
1623285000000|2021-06-10 00:30:00|2331|2330.7|2331|2330.7|2331.2|2330.9|2330.7|2330.4|20
1623285300000|2021-06-10 00:35:00|2331.1|2330.8|2330.8|2330.5|2331.1|2330.8|2330.6|2330.3|7
1623285600000|2021-06-10 00:40:00|2330.9|2330.6|2331.3|2331|2331.3|2331|2330.9|2330.6|31
1623285900000|2021-06-10 00:45:00|2331.2|2330.9|2330.7|2330.4|2331.3|2331|2330.6|2330.3|23
1623286200000|2021-06-10 00:50:00|2330.8|2330.5|2331.3|2331|2331.3|2331|2330.6|2330.3|12
1623286500000|2021-06-10 00:55:00|2331.2|2330.9|2330.6|2330.3|2331.3|2331|2330.6|2330.3|22
1623286800000|2021-06-10 01:00:00|2330.3|2330|2331|2330.7|2331|2330.7|2330.1|2329.8|34
1623287100000|2021-06-10 01:05:00|2331.1|2330.8|2331.3|2331|2332.7|2332.4|2331|2330.7|83
1623287400000|2021-06-10 01:10:00|2331|2330.7|2331.3|2331|2331.6|2331.3|2331|2330.7|25
1623287700000|2021-06-10 01:15:00|2331.2|2330.9|2330.3|2330|2331.3|2331|2330.1|2329.8|55
1623288000000|2021-06-10 01:20:00|2330.4|2330.1|2330.3|2330|2330.7|2330.4|2330.2|2329.9|7
1623288300000|2021-06-10 01:25:00|2330.2|2329.9|2330.6|2330.3|2330.7|2330.4|2330.2|2329.9|3
1623288600000|2021-06-10 01:30:00|2330.5|2330.2|2331.9|2331.6|2332|2331.7|2330.3|2330|24
1623288900000|2021-06-10 01:35:00|2332|2331.7|2332|2331.7|2332.7|2332.4|2331.8|2331.5|36
1623289200000|2021-06-10 01:40:00|2332.1|2331.8|2331.9|2331.6|2332.1|2331.8|2331.3|2331|27
1623289500000|2021-06-10 01:45:00|2332|2331.7|2331.8|2331.5|2332.4|2332.1|2331.3|2331|14
1623289800000|2021-06-10 01:50:00|2331.9|2331.6|2330.6|2330.3|2332|2331.7|2330.6|2330.3|49
1623290100000|2021-06-10 01:55:00|2330.7|2330.4|2331.2|2330.9|2331.3|2331|2330.5|2330.2|5
1623290400000|2021-06-10 02:00:00|2331.3|2331|2331.3|2331|2331.5|2331.2|2330.6|2330.3|12
1623290700000|2021-06-10 02:05:00|2331.2|2330.9|2330.8|2330.5|2331.5|2331.2|2330.7|2330.4|13
1623291000000|2021-06-10 02:10:00|2330.9|2330.6|2330.8|2330.5|2331.1|2330.8|2330.6|2330.3|21
1623291300000|2021-06-10 02:15:00|2330.9|2330.6|2331.4|2331.1|2331.7|2331.4|2330.8|2330.5|35
1623291600000|2021-06-10 02:20:00|2331.5|2331.2|2332|2331.7|2332|2331.7|2331.3|2331|69
1623291900000|2021-06-10 02:25:00|2331.9|2331.6|2331.9|2331.6|2332.1|2331.8|2331.8|2331.5|28
1623292200000|2021-06-10 02:30:00|2332|2331.7|2331.4|2331.1|2332.6|2332.3|2331.3|2331|59
1623292500000|2021-06-10 02:35:00|2331.5|2331.2|2331.3|2331|2331.5|2331.2|2330.9|2330.6|9
1623292800000|2021-06-10 02:40:00|2331.2|2330.9|2331|2330.7|2331.5|2331.2|2331|2330.7|16
1623293100000|2021-06-10 02:45:00|2331.1|2330.8|2330.6|2330.3|2331.3|2331|2330.4|2330.1|19
1623293400000|2021-06-10 02:50:00|2330.7|2330.4|2330.7|2330.4|2330.9|2330.6|2330.6|2330.3|37
1623293700000|2021-06-10 02:55:00|2330.8|2330.5|2330.7|2330.4|2331.3|2331|2330.7|2330.4|24
1623294000000|2021-06-10 03:00:00|2330.6|2330.3|2331|2330.7|2331.2|2330.9|2330.6|2330.3|18
1623294300000|2021-06-10 03:05:00|2330.9|2330.6|2331.1|2330.8|2331.3|2331|2330.7|2330.4|3
1623294600000|2021-06-10 03:10:00|2331|2330.7|2331.1|2330.8|2331.2|2330.9|2331|2330.7|3
1623294900000|2021-06-10 03:15:00|2331.2|2330.9|2331.2|2330.9|2331.4|2331.1|2331|2330.7|3
1623295200000|2021-06-10 03:20:00|2331.3|2331|2330.7|2330.4|2331.4|2331.1|2330.6|2330.3|3
1623295500000|2021-06-10 03:25:00|2330.6|2330.3|2331|2330.7|2331|2330.7|2330.6|2330.3|5
1623295800000|2021-06-10 03:30:00|2330.9|2330.6|2331.2|2330.9|2331.3|2331|2330.9|2330.6|18
1623296100000|2021-06-10 03:35:00|2331.3|2331|2331.6|2331.3|2331.6|2331.3|2331.3|2331|19
1623296400000|2021-06-10 03:40:00|2331.5|2331.2|2331.5|2331.2|2331.8|2331.5|2331.4|2331.1|28
1623296700000|2021-06-10 03:45:00|2331.4|2331.1|2331.6|2331.3|2331.7|2331.4|2331.4|2331.1|9
1623297000000|2021-06-10 03:50:00|2331.5|2331.2|2332|2331.7|2332|2331.7|2331.5|2331.2|66
1623297300000|2021-06-10 03:55:00|2331.9|2331.6|2332.2|2331.9|2332.3|2332|2331.8|2331.5|15
1623297600000|2021-06-10 04:00:00|2332|2331.7|2331.8|2331.5|2332|2331.7|2331.8|2331.5|15
1623297900000|2021-06-10 04:05:00|2331.9|2331.6|2331.8|2331.5|2332|2331.7|2331.7|2331.4|5
1623298200000|2021-06-10 04:10:00|2331.9|2331.6|2331.7|2331.4|2332|2331.7|2331.6|2331.3|3
1623298500000|2021-06-10 04:15:00|2331.8|2331.5|2331.3|2331|2331.8|2331.5|2331.3|2331|12
1623298800000|2021-06-10 04:20:00|2331.2|2330.9|2331.3|2331|2331.3|2331|2331|2330.7|22
1623299100000|2021-06-10 04:25:00|2331.2|2330.9|2331|2330.7|2331.2|2330.9|2331|2330.7|9
1623299400000|2021-06-10 04:30:00|2331.1|2330.8|2330.9|2330.6|2331.1|2330.8|2330.9|2330.6|9
1623299700000|2021-06-10 04:35:00|2330.8|2330.5|2330.6|2330.3|2331|2330.7|2330.6|2330.3|146
1623300000000|2021-06-10 04:40:00|2330.7|2330.4|2330.9|2330.6|2330.9|2330.6|2330.7|2330.4|5
1623300300000|2021-06-10 04:45:00|2331|2330.7|2331.6|2331.3|2331.6|2331.3|2331|2330.7|5
1623300600000|2021-06-10 04:50:00|2331.7|2331.4|2331.4|2331.1|2331.7|2331.4|2331.3|2331|4
1623300900000|2021-06-10 04:55:00|2331.3|2331|2331|2330.7|2331.4|2331.1|2330.7|2330.4|13
1623301200000|2021-06-10 05:00:00|2331.1|2330.8|2331.1|2330.8|2331.2|2330.9|2330.8|2330.5|10
1623301500000|2021-06-10 05:05:00|2331.2|2330.9|2331|2330.7|2331.2|2330.9|2330.6|2330.3|11
1623301800000|2021-06-10 05:10:00|2331.1|2330.8|2330.9|2330.6|2331.1|2330.8|2330.8|2330.5|8
1623302100000|2021-06-10 05:15:00|2331|2330.7|2330.2|2329.9|2331|2330.7|2330.1|2329.8|21
1623302400000|2021-06-10 05:20:00|2330.1|2329.8|2330.3|2330|2330.6|2330.3|2330.1|2329.8|11
1623302700000|2021-06-10 05:25:00|2330.4|2330.1|2330.2|2329.9|2330.4|2330.1|2330|2329.7|24
1623303000000|2021-06-10 05:30:00|2330.3|2330|2329.5|2329.2|2330.3|2330|2329.3|2329|61
1623303300000|2021-06-10 05:35:00|2329.4|2329.1|2329.4|2329.1|2329.7|2329.4|2329.4|2329.1|23
1623303600000|2021-06-10 05:40:00|2329.3|2329|2329.5|2329.2|2329.5|2329.2|2328.5|2328.2|20
1623303900000|2021-06-10 05:45:00|2329.4|2329.1|2330.3|2330|2330.7|2330.4|2329.4|2329.1|21
1623304200000|2021-06-10 05:50:00|2330.2|2329.9|2329.9|2329.6|2330.3|2330|2329.7|2329.4|14
1623304500000|2021-06-10 05:55:00|2329.8|2329.5|2329.9|2329.6|2330.1|2329.8|2329.7|2329.4|12
1623304800000|2021-06-10 06:00:00|2329.6|2329.3|2328.8|2328.5|2329.9|2329.6|2328.5|2328.2|55
1623305100000|2021-06-10 06:05:00|2328.7|2328.4|2328.6|2328.3|2329.8|2329.5|2328.5|2328.2|29
1623305400000|2021-06-10 06:10:00|2328.7|2328.4|2328.7|2328.4|2328.8|2328.5|2327.7|2327.4|16
1623305700000|2021-06-10 06:15:00|2328.8|2328.5|2329.3|2329|2329.4|2329.1|2328.6|2328.3|10
1623306000000|2021-06-10 06:20:00|2329.4|2329.1|2329.4|2329.1|2329.5|2329.2|2329|2328.7|6
1623306300000|2021-06-10 06:25:00|2329.5|2329.2|2329.4|2329.1|2329.9|2329.6|2329.4|2329.1|15
1623306600000|2021-06-10 06:30:00|2329.5|2329.2|2328.9|2328.6|2329.5|2329.2|2328.8|2328.5|30
1623306900000|2021-06-10 06:35:00|2328.8|2328.5|2327.7|2327.4|2328.8|2328.5|2327.2|2326.9|146
1623307200000|2021-06-10 06:40:00|2327.6|2327.3|2328.3|2328|2328.4|2328.1|2327.5|2327.2|17
1623307500000|2021-06-10 06:45:00|2328.4|2328.1|2328.2|2327.9|2328.8|2328.5|2327.7|2327.4|22
1623307800000|2021-06-10 06:50:00|2328|2327.7|2328.3|2328|2328.6|2328.3|2327.8|2327.5|29
1623308100000|2021-06-10 06:55:00|2328.2|2327.9|2328.6|2328.3|2328.9|2328.6|2327.9|2327.6|46
1623308400000|2021-06-10 07:00:00|2328.8|2328.5|2328.7|2328.4|2329.1|2328.8|2327.6|2327.3|130
1623308700000|2021-06-10 07:05:00|2328.9|2328.6|2328.1|2327.8|2329.2|2328.9|2327.9|2327.6|146
1623309000000|2021-06-10 07:10:00|2328|2327.7|2325.1|2324.8|2328.2|2327.9|2322.8|2322.5|543
1623309300000|2021-06-10 07:15:00|2325.2|2324.9|2326.5|2326.2|2326.7|2326.4|2324.8|2324.5|143
1623309600000|2021-06-10 07:20:00|2326.7|2326.4|2326.6|2326.3|2327.7|2327.4|2326|2325.7|74
1623309900000|2021-06-10 07:25:00|2326.7|2326.4|2327.5|2327.2|2328.4|2328.1|2326.7|2326.4|223
1623310200000|2021-06-10 07:30:00|2327.4|2327.1|2326.2|2325.9|2328.3|2328|2325.9|2325.6|137
1623310500000|2021-06-10 07:35:00|2326|2325.7|2327.3|2327|2327.3|2327|2325.9|2325.6|18
1623310800000|2021-06-10 07:40:00|2327.4|2327.1|2328.2|2327.9|2328.6|2328.3|2327.3|2327|31
1623311100000|2021-06-10 07:45:00|2328.1|2327.8|2329.8|2329.5|2329.8|2329.5|2327.5|2327.2|58
1623311400000|2021-06-10 07:50:00|2329.7|2329.4|2329.2|2328.9|2330|2329.7|2328.8|2328.5|28
1623311700000|2021-06-10 07:55:00|2329.1|2328.8|2330|2329.7|2330.1|2329.8|2328.9|2328.6|59
1623312000000|2021-06-10 08:00:00|2329.9|2329.6|2328.4|2328.1|2330.1|2329.8|2327.6|2327.3|96
1623312300000|2021-06-10 08:05:00|2328.3|2328|2328|2327.7|2328.9|2328.6|2327.7|2327.4|81
1623312600000|2021-06-10 08:10:00|2328.1|2327.8|2328.6|2328.3|2328.7|2328.4|2327.4|2327.1|63
1623312900000|2021-06-10 08:15:00|2328.5|2328.2|2327.9|2327.6|2329.2|2328.9|2327.9|2327.6|60
1623313200000|2021-06-10 08:20:00|2328|2327.7|2328.2|2327.9|2328.5|2328.2|2327.5|2327.2|46
1623313500000|2021-06-10 08:25:00|2328.1|2327.8|2326.5|2326.2|2328.6|2328.3|2326.5|2326.2|139
1623313800000|2021-06-10 08:30:00|2326.7|2326.4|2328.5|2328.2|2328.5|2328.2|2326|2325.7|85
1623314100000|2021-06-10 08:35:00|2328.4|2328.1|2328.9|2328.6|2330|2329.7|2328.4|2328.1|70
1623314400000|2021-06-10 08:40:00|2329|2328.7|2329.2|2328.9|2329.9|2329.6|2328.7|2328.4|34
1623314700000|2021-06-10 08:45:00|2329.1|2328.8|2328.6|2328.3|2329.4|2329.1|2328.5|2328.2|28
1623315000000|2021-06-10 08:50:00|2328.5|2328.2|2329.7|2329.4|2330.4|2330.1|2328.5|2328.2|88
1623315300000|2021-06-10 08:55:00|2329.8|2329.5|2329.8|2329.5|2330|2329.7|2329.5|2329.2|99
1623315600000|2021-06-10 09:00:00|2329.9|2329.6|2330|2329.7|2330.3|2330|2329.5|2329.2|63
1623315900000|2021-06-10 09:05:00|2329.8|2329.5|2329.7|2329.4|2330.3|2330|2329.6|2329.3|41
1623316200000|2021-06-10 09:10:00|2329.6|2329.3|2329.7|2329.4|2330.3|2330|2329.5|2329.2|27
1623316500000|2021-06-10 09:15:00|2329.6|2329.3|2331.2|2330.9|2331.2|2330.9|2329.5|2329.2|41
1623316800000|2021-06-10 09:20:00|2331.1|2330.8|2329.8|2329.5|2331.2|2330.9|2329.7|2329.4|48
1623317100000|2021-06-10 09:25:00|2329.9|2329.6|2330.5|2330.2|2330.9|2330.6|2329.8|2329.5|34
1623317400000|2021-06-10 09:30:00|2330.3|2330|2331.3|2331|2331.5|2331.2|2329.7|2329.4|63
1623317700000|2021-06-10 09:35:00|2331.4|2331.1|2331.1|2330.8|2331.6|2331.3|2330.3|2330|27
1623318000000|2021-06-10 09:40:00|2331.2|2330.9|2331.1|2330.8|2331.9|2331.6|2330.9|2330.6|56
1623318300000|2021-06-10 09:45:00|2331|2330.7|2329.4|2329.1|2331.2|2330.9|2329.3|2329|169
1623318600000|2021-06-10 09:50:00|2329.5|2329.2|2329.4|2329.1|2330.1|2329.8|2329.1|2328.8|193
1623318900000|2021-06-10 09:55:00|2329.5|2329.2|2330.6|2330.3|2331.1|2330.8|2329.4|2329.1|147
1623319200000|2021-06-10 10:00:00|2330.7|2330.4|2331.3|2331|2331.6|2331.3|2330.2|2329.9|79
1623319500000|2021-06-10 10:05:00|2331.4|2331.1|2332.3|2332|2332.4|2332.1|2330.8|2330.5|69
1623319800000|2021-06-10 10:10:00|2332.1|2331.8|2332.3|2332|2333.2|2332.9|2331.6|2331.3|117
1623320100000|2021-06-10 10:15:00|2332.2|2331.9|2331.8|2331.5|2332.4|2332.1|2331.6|2331.3|71
1623320400000|2021-06-10 10:20:00|2331.9|2331.6|2332.4|2332.1|2332.8|2332.5|2331.9|2331.6|52
1623320700000|2021-06-10 10:25:00|2332.5|2332.2|2331.3|2331|2332.5|2332.2|2331.3|2331|84
1623321000000|2021-06-10 10:30:00|2331.4|2331.1|2333.1|2332.8|2333.1|2332.8|2330.8|2330.5|464
1623321300000|2021-06-10 10:35:00|2333|2332.7|2332.3|2332|2333.1|2332.8|2331.8|2331.5|58
1623321600000|2021-06-10 10:40:00|2332.4|2332.1|2333.6|2333.3|2334|2333.7|2332.2|2331.9|850
1623321900000|2021-06-10 10:45:00|2333.8|2333.5|2332.7|2332.4|2334.7|2334.4|2332.3|2332|370
1623322200000|2021-06-10 10:50:00|2332.6|2332.3|2332.7|2332.4|2333.3|2333|2332.6|2332.3|60
1623322500000|2021-06-10 10:55:00|2332.8|2332.5|2331.5|2331.2|2333|2332.7|2331.5|2331.2|103
1623322800000|2021-06-10 11:00:00|2331.4|2331.1|2330.7|2330.4|2332.1|2331.8|2330.7|2330.4|207
1623323100000|2021-06-10 11:05:00|2330.8|2330.5|2330.6|2330.3|2331.4|2331.1|2329.6|2329.3|150
1623323400000|2021-06-10 11:10:00|2330.8|2330.5|2332.2|2331.9|2332.3|2332|2330.6|2330.3|320
1623323700000|2021-06-10 11:15:00|2332.3|2332|2332.1|2331.8|2333.5|2333.2|2331.7|2331.4|142
1623324000000|2021-06-10 11:20:00|2332|2331.7|2331.4|2331.1|2332.4|2332.1|2331|2330.7|111
1623324300000|2021-06-10 11:25:00|2331.5|2331.2|2330.5|2330.2|2331.6|2331.3|2329.6|2329.3|74
1623324600000|2021-06-10 11:30:00|2330.6|2330.3|2327.2|2326.9|2330.6|2330.3|2326.2|2325.9|252
1623324900000|2021-06-10 11:35:00|2327.1|2326.8|2328|2327.7|2328.8|2328.5|2326.6|2326.3|174
1623325200000|2021-06-10 11:40:00|2328.1|2327.8|2329|2328.7|2329.2|2328.9|2328|2327.7|118
1623325500000|2021-06-10 11:45:00|2328.9|2328.6|2331.2|2330.9|2333.4|2333.1|2328.9|2328.6|325
1623325800000|2021-06-10 11:50:00|2331.3|2331|2332.4|2332.1|2332.5|2332.2|2330.2|2329.9|236
1623326100000|2021-06-10 11:55:00|2332.3|2332|2331.3|2331|2332.8|2332.5|2331.3|2331|183
1623326400000|2021-06-10 12:00:00|2331.1|2330.8|2330.3|2330|2331.7|2331.4|2329.7|2329.4|282
1623326700000|2021-06-10 12:05:00|2330.2|2329.9|2330.4|2330.1|2331.7|2331.4|2329.9|2329.6|268
1623327000000|2021-06-10 12:10:00|2330.3|2330|2329.9|2329.6|2331|2330.7|2329.5|2329.2|232
1623327300000|2021-06-10 12:15:00|2330|2329.7|2328.8|2328.5|2330.8|2330.5|2328.5|2328.2|217
1623327600000|2021-06-10 12:20:00|2328.9|2328.6|2329.7|2329.4|2330.5|2330.2|2328.9|2328.6|270
1623327900000|2021-06-10 12:25:00|2329.6|2329.3|2328.2|2327.9|2329.7|2329.4|2327.1|2326.8|448
1623328200000|2021-06-10 12:30:00|2328.3|2328|2328.2|2327.9|2329.3|2329|2319|2318.7|2562
1623328500000|2021-06-10 12:35:00|2328|2327.7|2333.2|2332.9|2333.4|2333.1|2328|2327.7|1300
1623328800000|2021-06-10 12:40:00|2333.1|2332.8|2335.7|2335.4|2338.1|2337.8|2333.1|2332.8|2071
1623329100000|2021-06-10 12:45:00|2335.9|2335.6|2337.2|2336.9|2337.2|2336.9|2334.5|2334.2|773
1623329400000|2021-06-10 12:50:00|2337.1|2336.8|2334.5|2334.2|2337.7|2337.4|2334.5|2334.2|633
1623329700000|2021-06-10 12:55:00|2334.6|2334.3|2336.7|2336.4|2337.3|2337|2334.4|2334.1|931
1623330000000|2021-06-10 13:00:00|2336.5|2336.2|2335.6|2335.3|2338.4|2338.1|2335.6|2335.3|1128
1623330300000|2021-06-10 13:05:00|2335.9|2335.6|2335.5|2335.2|2336.4|2336.1|2334.2|2333.9|560
1623330600000|2021-06-10 13:10:00|2335.6|2335.3|2335.2|2334.9|2336.3|2336|2334.9|2334.6|490
1623330900000|2021-06-10 13:15:00|2335.1|2334.8|2335.9|2335.6|2336.2|2335.9|2334.9|2334.6|453
1623331200000|2021-06-10 13:20:00|2335.8|2335.5|2336.5|2336.2|2337.3|2337|2335.6|2335.3|586
1623331500000|2021-06-10 13:25:00|2336.6|2336.3|2334.8|2334.5|2337.4|2337.1|2334.8|2334.5|603
1623331800000|2021-06-10 13:30:00|2334.9|2334.6|2327.3|2327|2337.9|2337.6|2324.3|2324|7496
1623332100000|2021-06-10 13:35:00|2327.4|2327.1|2338.5|2338.2|2340.1|2339.8|2326.4|2326.1|6187
1623332400000|2021-06-10 13:40:00|2338.6|2338.3|2333.5|2333.2|2340.1|2339.8|2329.4|2329.1|4598
1623332700000|2021-06-10 13:45:00|2333.2|2332.9|2330.3|2330|2334.9|2334.6|2329.9|2329.6|2370
1623333000000|2021-06-10 13:50:00|2330.2|2329.9|2328.5|2328.2|2331.4|2331.1|2327.4|2327.1|2156
1623333300000|2021-06-10 13:55:00|2328.7|2328.4|2326.9|2326.6|2331.1|2330.8|2326.6|2326.3|2630
1623333600000|2021-06-10 14:00:00|2327|2326.7|2328.7|2328.4|2330.2|2329.9|2325|2324.7|3165
1623333900000|2021-06-10 14:05:00|2328.6|2328.3|2327.4|2327.1|2332.1|2331.8|2327.4|2327.1|2370
1623334200000|2021-06-10 14:10:00|2327.3|2327|2324.9|2324.6|2328.4|2328.1|2323|2322.7|2513
1623334500000|2021-06-10 14:15:00|2325|2324.7|2324.4|2324.1|2326.4|2326.1|2323.4|2323.1|2438
1623334800000|2021-06-10 14:20:00|2324.1|2323.8|2321.1|2320.8|2325.1|2324.8|2319.5|2319.2|2306
1623335100000|2021-06-10 14:25:00|2321|2320.7|2322.3|2322|2323.4|2323.1|2320.6|2320.3|1724
1623335400000|2021-06-10 14:30:00|2322.4|2322.1|2321.1|2320.8|2323|2322.7|2319.8|2319.5|2175
1623335700000|2021-06-10 14:35:00|2321.2|2320.9|2316|2315.7|2322.5|2322.2|2315.7|2315.4|2143
1623336000000|2021-06-10 14:40:00|2316.1|2315.8|2314|2313.7|2316.2|2315.9|2313.6|2313.3|2678
1623336300000|2021-06-10 14:45:00|2314.1|2313.8|2310.5|2310.2|2314.2|2313.9|2310.1|2309.8|3534
1623336600000|2021-06-10 14:50:00|2310.6|2310.3|2309.2|2308.9|2313.5|2313.2|2309.2|2308.9|3220
1623336900000|2021-06-10 14:55:00|2309.1|2308.8|2315.3|2315|2315.5|2315.2|2307.1|2306.8|3260
1623337200000|2021-06-10 15:00:00|2315.4|2315.1|2314.5|2314.2|2315.8|2315.5|2312.1|2311.8|2099
1623337500000|2021-06-10 15:05:00|2314.6|2314.3|2316.5|2316.2|2317.5|2317.2|2311.5|2311.2|4287
1623337800000|2021-06-10 15:10:00|2316.8|2316.5|2314.2|2313.9|2317.3|2317|2313.8|2313.5|1403
1623338100000|2021-06-10 15:15:00|2314.1|2313.8|2314.6|2314.3|2316.4|2316.1|2313.6|2313.3|1446
1623338400000|2021-06-10 15:20:00|2314.5|2314.2|2315|2314.7|2316.4|2316.1|2313.7|2313.4|3385
1623338700000|2021-06-10 15:25:00|2314.8|2314.5|2314.3|2314|2315.5|2315.2|2313.3|2313|3062
1623339000000|2021-06-10 15:30:00|2314.4|2314.1|2314|2313.7|2314.9|2314.6|2312.6|2312.3|1175
1623339300000|2021-06-10 15:35:00|2313.9|2313.6|2313.5|2313.2|2314.7|2314.4|2312.5|2312.2|887
1623339600000|2021-06-10 15:40:00|2313.6|2313.3|2310.9|2310.6|2314|2313.7|2308.9|2308.6|1943
1623339900000|2021-06-10 15:45:00|2311|2310.7|2311.9|2311.6|2312.8|2312.5|2310.6|2310.3|1523
1623340200000|2021-06-10 15:50:00|2312|2311.7|2310.9|2310.6|2312.7|2312.4|2309.4|2309.1|1429
1623340500000|2021-06-10 15:55:00|2310.8|2310.5|2313.2|2312.9|2313.2|2312.9|2310.7|2310.4|1130
1623340800000|2021-06-10 16:00:00|2313.1|2312.8|2312.7|2312.4|2314|2313.7|2312.1|2311.8|2017
1623341100000|2021-06-10 16:05:00|2312.8|2312.5|2309|2308.7|2313.5|2313.2|2307.7|2307.4|1215
1623341400000|2021-06-10 16:10:00|2308.9|2308.6|2307.9|2307.6|2309.4|2309.1|2306.4|2306.1|1455
1623341700000|2021-06-10 16:15:00|2308.1|2307.8|2311.3|2311|2312|2311.7|2308|2307.7|1527
1623342000000|2021-06-10 16:20:00|2311.2|2310.9|2312.1|2311.8|2312.1|2311.8|2310|2309.7|917
1623342300000|2021-06-10 16:25:00|2312.2|2311.9|2311.1|2310.8|2312.4|2312.1|2310.6|2310.3|1248
1623342600000|2021-06-10 16:30:00|2311.2|2310.9|2313.3|2313|2313.3|2313|2310.8|2310.5|1251
1623342900000|2021-06-10 16:35:00|2313.2|2312.9|2315.9|2315.6|2316.3|2316|2312.7|2312.4|1160
1623343200000|2021-06-10 16:40:00|2316|2315.7|2314.8|2314.5|2316|2315.7|2313.9|2313.6|857
1623343500000|2021-06-10 16:45:00|2314.9|2314.6|2315.4|2315.1|2315.5|2315.2|2313.4|2313.1|1443
1623343800000|2021-06-10 16:50:00|2315.5|2315.2|2316.9|2316.6|2317|2316.7|2315.4|2315.1|1731
1623344100000|2021-06-10 16:55:00|2316.8|2316.5|2316.6|2316.3|2317|2316.7|2315.4|2315.1|1006
1623344400000|2021-06-10 17:00:00|2316.5|2316.2|2317.6|2317.3|2317.7|2317.4|2315.6|2315.3|1135
1623344700000|2021-06-10 17:05:00|2317.7|2317.4|2319|2318.7|2319.1|2318.8|2317.1|2316.8|3259
1623345000000|2021-06-10 17:10:00|2319.1|2318.8|2319.8|2319.5|2320.5|2320.2|2318.7|2318.4|860
1623345300000|2021-06-10 17:15:00|2319.9|2319.6|2320.3|2320|2320.8|2320.5|2319.7|2319.4|665
1623345600000|2021-06-10 17:20:00|2320.2|2319.9|2320.6|2320.3|2321.6|2321.3|2319.7|2319.4|717
1623345900000|2021-06-10 17:25:00|2320.7|2320.4|2318.7|2318.4|2320.9|2320.6|2317.7|2317.4|1313
1623346200000|2021-06-10 17:30:00|2319.1|2318.8|2318.8|2318.5|2319.1|2318.8|2317.1|2316.8|746
1623346500000|2021-06-10 17:35:00|2318.9|2318.6|2318.4|2318.1|2319.1|2318.8|2317.8|2317.5|854
1623346800000|2021-06-10 17:40:00|2318.5|2318.2|2318.3|2318|2318.8|2318.5|2318|2317.7|580
1623347100000|2021-06-10 17:45:00|2318.4|2318.1|2318.6|2318.3|2319.6|2319.3|2318|2317.7|427
1623347400000|2021-06-10 17:50:00|2318.5|2318.2|2319|2318.7|2319.1|2318.8|2317.8|2317.5|1006
1623347700000|2021-06-10 17:55:00|2319.1|2318.8|2317.9|2317.6|2319.1|2318.8|2317.8|2317.5|545
1623348000000|2021-06-10 18:00:00|2318|2317.7|2319.9|2319.6|2320.3|2320|2317.5|2317.2|914
1623348300000|2021-06-10 18:05:00|2320|2319.7|2319.4|2319.1|2321|2320.7|2319.4|2319.1|757
1623348600000|2021-06-10 18:10:00|2319.5|2319.2|2318.9|2318.6|2319.6|2319.3|2318.1|2317.8|541
1623348900000|2021-06-10 18:15:00|2318.8|2318.5|2319.6|2319.3|2319.7|2319.4|2318.4|2318.1|587
1623349200000|2021-06-10 18:20:00|2319.4|2319.1|2317.4|2317.1|2319.5|2319.2|2316.7|2316.4|1250
1623349500000|2021-06-10 18:25:00|2317.3|2317|2316.2|2315.9|2318|2317.7|2315.5|2315.2|1165
1623349800000|2021-06-10 18:30:00|2316.5|2316.2|2317.4|2317.1|2318.2|2317.9|2316.5|2316.2|876
1623350100000|2021-06-10 18:35:00|2317.2|2316.9|2317.4|2317.1|2318.2|2317.9|2316.5|2316.2|739
1623350400000|2021-06-10 18:40:00|2317.5|2317.2|2318.1|2317.8|2318.5|2318.2|2316.8|2316.5|850
1623350700000|2021-06-10 18:45:00|2318|2317.7|2317.5|2317.2|2318.1|2317.8|2316.8|2316.5|1086
1623351000000|2021-06-10 18:50:00|2317.6|2317.3|2318.8|2318.5|2319.6|2319.3|2317.6|2317.3|778
1623351300000|2021-06-10 18:55:00|2318.6|2318.3|2318.4|2318.1|2319.5|2319.2|2318|2317.7|952
1623351600000|2021-06-10 19:00:00|2318.5|2318.2|2316.7|2316.4|2319|2318.7|2316.5|2316.2|1107
1623351900000|2021-06-10 19:05:00|2316.6|2316.3|2318.6|2318.3|2318.6|2318.3|2316.4|2316.1|708
1623352200000|2021-06-10 19:10:00|2318.7|2318.4|2317.7|2317.4|2319|2318.7|2317.1|2316.8|1680
1623352500000|2021-06-10 19:15:00|2317.6|2317.3|2317.5|2317.2|2318|2317.7|2316.8|2316.5|540
1623352800000|2021-06-10 19:20:00|2317.6|2317.3|2316.7|2316.4|2318.3|2318|2316.5|2316.2|1312
1623353100000|2021-06-10 19:25:00|2316.6|2316.3|2314.8|2314.5|2316.8|2316.5|2314.3|2314|1232
1623353400000|2021-06-10 19:30:00|2314.7|2314.4|2311.4|2311.1|2316|2315.7|2311.3|2311|2118
1623353700000|2021-06-10 19:35:00|2311.5|2311.2|2313.3|2313|2313.9|2313.6|2309.3|2309|1363
1623354000000|2021-06-10 19:40:00|2313.4|2313.1|2313.9|2313.6|2314.2|2313.9|2312.4|2312.1|818
1623354300000|2021-06-10 19:45:00|2314|2313.7|2309.2|2308.9|2314.1|2313.8|2308.9|2308.6|2687
1623354600000|2021-06-10 19:50:00|2309.3|2309|2312.3|2312|2313.6|2313.3|2309.3|2309|2512
1623354900000|2021-06-10 19:55:00|2312.1|2311.8|2311.1|2310.8|2312.7|2312.4|2310.3|2310|9095
1623355200000|2021-06-10 20:00:00|2311|2310.7|2309.2|2308.9|2312.6|2312.3|2309.1|2308.8|4581
1623355500000|2021-06-10 20:05:00|2309.1|2308.8|2310.7|2310.4|2311.1|2310.8|2309.1|2308.8|750
1623355800000|2021-06-10 20:10:00|2310.8|2310.5|2311.3|2310.5|2311.6|2311.3|2310.4|2310.1|925
1623356100000|2021-06-10 20:15:00|2311.4|2310.6|2311.3|2310.5|2311.5|2310.7|2311|2310.2|0
1623356400000|2021-06-10 20:20:00|2311.2|2310.4|2311.2|2310.4|2311.3|2310.5|2311|2310.2|0
1623356700000|2021-06-10 20:25:00|2311.3|2310.5|2311.5|2310.7|2311.5|2310.7|2311.3|2310.5|0
1623357000000|2021-06-10 20:30:00|2311.3|2310.5|2311.2|2310.9|2311.7|2311.4|2310.8|2310.5|137
1623357300000|2021-06-10 20:35:00|2311.3|2311|2312.6|2312.3|2312.6|2312.3|2311.2|2310.9|76
1623357600000|2021-06-10 20:40:00|2312.5|2312.2|2310.9|2310.6|2312.6|2312.3|2310.7|2310.4|82
1623357900000|2021-06-10 20:45:00|2311|2310.7|2310.1|2309.8|2311.4|2311.1|2310|2309.7|192
1623358200000|2021-06-10 20:50:00|2309.9|2309.6|2311|2310.7|2311.2|2310.9|2309.9|2309.6|165
1623358500000|2021-06-10 20:55:00|2311.1|2310.8|2311.2|2310.4|2311.6|2311.3|2310.2|2309.9|127
1623358800000|2021-06-10 21:00:00|2311.1|2310.3|2311.1|2310.3|2311.2|2310.4|2311.1|2310.3|0
1623359100000|2021-06-10 21:05:00|2311.2|2310.4|2311|2310.2|2311.2|2310.4|2311|2310.2|0
1623359400000|2021-06-10 21:10:00|2311.1|2310.3|2311.1|2310.3|2311.2|2310.4|2310.9|2310.1|0
1623359700000|2021-06-10 21:15:00|2311.2|2310.4|2311.4|2310.6|2311.4|2310.6|2311.1|2310.3|0
1623361800000|2021-06-10 21:50:00|2311.5|2310.7|2311.5|2310.7|2311.5|2310.7|2311.5|2310.7|0
1623362100000|2021-06-10 21:55:00|2311.6|2310.8|2311.6|2310.8|2311.6|2310.8|2311.5|2310.7|0
1623362400000|2021-06-10 22:00:00|2312.4|2312.1|2311.4|2311.1|2312.8|2312.5|2311.2|2310.9|72
1623362700000|2021-06-10 22:05:00|2311.5|2311.2|2312|2311.7|2312.2|2311.9|2311.5|2311.2|27
1623363000000|2021-06-10 22:10:00|2312.2|2311.9|2312|2311.7|2312.4|2312.1|2312|2311.7|37
1623363300000|2021-06-10 22:15:00|2312.1|2311.8|2311.6|2311.3|2312.3|2312|2311.6|2311.3|25
1623363600000|2021-06-10 22:20:00|2311.7|2311.4|2312.2|2311.9|2312.3|2312|2311.6|2311.3|21
1623363900000|2021-06-10 22:25:00|2312.1|2311.8|2312.3|2312|2312.3|2312|2311.9|2311.6|26
1623364200000|2021-06-10 22:30:00|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312|2311.7|23
1623364500000|2021-06-10 22:35:00|2312.3|2312|2312.3|2312|2312.4|2312.1|2312.2|2311.9|10
1623364800000|2021-06-10 22:40:00|2312.4|2312.1|2312.2|2311.9|2312.4|2312.1|2312|2311.7|10
1623365100000|2021-06-10 22:45:00|2312.4|2312.1|2312.1|2311.8|2312.4|2312.1|2311.8|2311.5|15
1623365400000|2021-06-10 22:50:00|2311.9|2311.6|2312.4|2312.1|2312.4|2312.1|2311.9|2311.6|12
1623365700000|2021-06-10 22:55:00|2312.3|2312|2312.1|2311.8|2312.4|2312.1|2312.1|2311.8|4
1623366000000|2021-06-10 23:00:00|2312.2|2311.9|2312.4|2312.1|2312.4|2312.1|2312.2|2311.9|13
1623366300000|2021-06-10 23:05:00|2312.5|2312.2|2312.3|2312|2312.5|2312.2|2312.2|2311.9|9
1623366600000|2021-06-10 23:10:00|2312.2|2311.9|2311.5|2311.2|2312.2|2311.9|2311.5|2311.2|18
1623366900000|2021-06-10 23:15:00|2311.4|2311.1|2311.9|2311.6|2311.9|2311.6|2311.4|2311.1|8
1623367200000|2021-06-10 23:20:00|2311.8|2311.5|2311.5|2311.2|2312|2311.7|2311.4|2311.1|27
1623367500000|2021-06-10 23:25:00|2311.6|2311.3|2312.1|2311.8|2312.1|2311.8|2311.6|2311.3|4
1623367800000|2021-06-10 23:30:00|2312.2|2311.9|2312.2|2311.9|2312.3|2312|2311.9|2311.6|15
1623368100000|2021-06-10 23:35:00|2312|2311.7|2311.9|2311.6|2312|2311.7|2311.8|2311.5|7
1623368400000|2021-06-10 23:40:00|2311.8|2311.5|2311.2|2310.9|2311.8|2311.5|2310.9|2310.6|23
1623368700000|2021-06-10 23:45:00|2311.5|2311.2|2312|2311.7|2312.2|2311.9|2311.3|2311|20
1623369000000|2021-06-10 23:50:00|2311.9|2311.6|2311.1|2310.8|2312|2311.7|2310.8|2310.5|35
1623369300000|2021-06-10 23:55:00|2311|2310.7|2311.3|2311|2311.4|2311.1|2310.8|2310.5|28
1623369600000|2021-06-11 00:00:00|2311.6|2311.3|2309.9|2309.6|2311.6|2311.3|2309.7|2309.4|71
1623369900000|2021-06-11 00:05:00|2310|2309.7|2311.7|2311.4|2311.8|2311.5|2309.8|2309.5|39
1623370200000|2021-06-11 00:10:00|2311.6|2311.3|2312.1|2311.8|2312.3|2312|2311.3|2311|32
1623370500000|2021-06-11 00:15:00|2312.2|2311.9|2312.1|2311.8|2312.6|2312.3|2311.9|2311.6|13
1623370800000|2021-06-11 00:20:00|2312.2|2311.9|2310.7|2310.4|2312.2|2311.9|2310.6|2310.3|38
1623371100000|2021-06-11 00:25:00|2310.6|2310.3|2308.8|2308.5|2310.8|2310.5|2308.3|2308|101
1623371400000|2021-06-11 00:30:00|2308.7|2308.4|2308.9|2308.6|2310|2309.7|2308.5|2308.2|26
1623371700000|2021-06-11 00:35:00|2308.7|2308.4|2309.6|2309.3|2309.6|2309.3|2307.5|2307.2|53
1623372000000|2021-06-11 00:40:00|2309.7|2309.4|2310.3|2310|2310.3|2310|2309.6|2309.3|10
1623372300000|2021-06-11 00:45:00|2310.4|2310.1|2310.6|2310.3|2310.7|2310.4|2309.9|2309.6|8
1623372600000|2021-06-11 00:50:00|2310.5|2310.2|2310.6|2310.3|2310.7|2310.4|2310|2309.7|5
1623372900000|2021-06-11 00:55:00|2310.5|2310.2|2311.5|2311.2|2312|2311.7|2310.4|2310.1|32
1623373200000|2021-06-11 01:00:00|2311.6|2311.3|2311.5|2311.2|2312.1|2311.8|2311.1|2310.8|10
1623373500000|2021-06-11 01:05:00|2311.4|2311.1|2311.5|2311.2|2311.8|2311.5|2311.1|2310.8|4
1623373800000|2021-06-11 01:10:00|2311.6|2311.3|2311.5|2311.2|2311.8|2311.5|2311.5|2311.2|4
1623374100000|2021-06-11 01:15:00|2311.4|2311.1|2312.3|2312|2312.5|2312.2|2311|2310.7|10
1623374400000|2021-06-11 01:20:00|2312.2|2311.9|2311.4|2311.1|2312.2|2311.9|2311|2310.7|4
1623374700000|2021-06-11 01:25:00|2311.3|2311|2312|2311.7|2312.1|2311.8|2311.1|2310.8|8
1623375000000|2021-06-11 01:30:00|2311.9|2311.6|2311.8|2311.5|2312.2|2311.9|2310.7|2310.4|20
1623375300000|2021-06-11 01:35:00|2311.9|2311.6|2312.4|2312.1|2312.6|2312.3|2311.8|2311.5|31
1623375600000|2021-06-11 01:40:00|2312.5|2312.2|2312.7|2312.4|2313.1|2312.8|2312.3|2312|15
1623375900000|2021-06-11 01:45:00|2312.8|2312.5|2312.7|2312.4|2313|2312.7|2312.7|2312.4|14
1623376200000|2021-06-11 01:50:00|2312.4|2312.1|2312.5|2312.2|2312.6|2312.3|2312.3|2312|5
1623376500000|2021-06-11 01:55:00|2312.4|2312.1|2311.7|2311.4|2312.4|2312.1|2311.7|2311.4|3
1623376800000|2021-06-11 02:00:00|2311.8|2311.5|2310.4|2310.1|2311.8|2311.5|2310.3|2310|27
1623377100000|2021-06-11 02:05:00|2310.3|2310|2309.6|2309.3|2310.6|2310.3|2309.5|2309.2|21
1623377400000|2021-06-11 02:10:00|2309.7|2309.4|2310.3|2310|2310.6|2310.3|2309.7|2309.4|19
1623377700000|2021-06-11 02:15:00|2310.2|2309.9|2310.7|2310.4|2310.7|2310.4|2310.2|2309.9|6
1623378000000|2021-06-11 02:20:00|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.5|2310.2|4
1623378300000|2021-06-11 02:25:00|2310.9|2310.6|2310.8|2310.5|2311.1|2310.8|2310.6|2310.3|7
1623378600000|2021-06-11 02:30:00|2310.7|2310.4|2310.8|2310.5|2311.2|2310.9|2310.7|2310.4|3
1623378900000|2021-06-11 02:35:00|2310.9|2310.6|2310.6|2310.3|2311|2310.7|2310.6|2310.3|1
1623379200000|2021-06-11 02:40:00|2310.7|2310.4|2310.5|2310.2|2311|2310.7|2310.5|2310.2|1
1623379500000|2021-06-11 02:45:00|2310.6|2310.3|2311.1|2310.8|2311.1|2310.8|2310.6|2310.3|5
1623379800000|2021-06-11 02:50:00|2311.2|2310.9|2311.1|2310.8|2311.4|2311.1|2311.1|2310.8|4
1623380100000|2021-06-11 02:55:00|2311|2310.7|2311.4|2311.1|2311.6|2311.3|2310.9|2310.6|24
1623380400000|2021-06-11 03:00:00|2311.5|2311.2|2311.5|2311.2|2311.6|2311.3|2311.4|2311.1|4
1623380700000|2021-06-11 03:05:00|2311.4|2311.1|2311|2310.7|2311.4|2311.1|2310.9|2310.6|4
1623381000000|2021-06-11 03:10:00|2310.9|2310.6|2311.1|2310.8|2311.2|2310.9|2310.8|2310.5|0
1623381300000|2021-06-11 03:15:00|2310.9|2310.6|2311.4|2311.1|2311.5|2311.2|2310.8|2310.5|4
1623381600000|2021-06-11 03:20:00|2311.5|2311.2|2311.4|2311.1|2311.5|2311.2|2311.4|2311.1|1
1623381900000|2021-06-11 03:25:00|2311.5|2311.2|2311.6|2311.3|2311.6|2311.3|2311.4|2311.1|3
1623382200000|2021-06-11 03:30:00|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.4|2311.1|1
1623382500000|2021-06-11 03:35:00|2311.6|2311.3|2312.1|2311.8|2312.1|2311.8|2311.6|2311.3|3
1623382800000|2021-06-11 03:40:00|2312|2311.7|2312.6|2312.3|2312.6|2312.3|2312|2311.7|8
1623383100000|2021-06-11 03:45:00|2312.7|2312.4|2312.4|2312.1|2312.7|2312.4|2312.4|2312.1|3
1623383400000|2021-06-11 03:50:00|2312.5|2312.2|2312.3|2312|2312.5|2312.2|2312.3|2312|4
1623383700000|2021-06-11 03:55:00|2312.4|2312.1|2312.5|2312.2|2312.5|2312.2|2312.3|2312|5
1623384000000|2021-06-11 04:00:00|2312.4|2312.1|2312.2|2311.9|2312.5|2312.2|2312.2|2311.9|1
1623384300000|2021-06-11 04:05:00|2312.1|2311.8|2312.3|2312|2312.3|2312|2312.1|2311.8|3
1623384600000|2021-06-11 04:10:00|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.1|2311.8|2
1623384900000|2021-06-11 04:15:00|2312.3|2312|2312.5|2312.2|2312.6|2312.3|2312.2|2311.9|2
1623385200000|2021-06-11 04:20:00|2312.6|2312.3|2312.5|2312.2|2312.6|2312.3|2312.4|2312.1|3
1623385500000|2021-06-11 04:25:00|2312.6|2312.3|2312.6|2312.3|2312.7|2312.4|2312.6|2312.3|3
1623385800000|2021-06-11 04:30:00|2312.7|2312.4|2312.6|2312.3|2312.8|2312.5|2312.6|2312.3|2
1623386100000|2021-06-11 04:35:00|2312.7|2312.4|2312.8|2312.5|2312.9|2312.6|2312.7|2312.4|2
1623386400000|2021-06-11 04:40:00|2312.9|2312.6|2313|2312.7|2313|2312.7|2312.8|2312.5|2
1623386700000|2021-06-11 04:45:00|2312.9|2312.6|2312.8|2312.5|2313.1|2312.8|2312.8|2312.5|8
1623387000000|2021-06-11 04:50:00|2312.7|2312.4|2312.4|2312.1|2312.7|2312.4|2312.4|2312.1|2
1623387300000|2021-06-11 04:55:00|2312.5|2312.2|2312.8|2312.5|2312.9|2312.6|2312.5|2312.2|1
1623387600000|2021-06-11 05:00:00|2312.9|2312.6|2312.5|2312.2|2312.9|2312.6|2312.4|2312.1|3
1623387900000|2021-06-11 05:05:00|2312.7|2312.4|2312.3|2312|2312.7|2312.4|2312.3|2312|4
1623388200000|2021-06-11 05:10:00|2312.4|2312.1|2312.4|2312.1|2312.6|2312.3|2312.3|2312|0
1623388500000|2021-06-11 05:15:00|2312.3|2312|2312.5|2312.2|2312.7|2312.4|2312.2|2311.9|4
1623388800000|2021-06-11 05:20:00|2312.4|2312.1|2312.5|2312.2|2312.5|2312.2|2312.1|2311.8|1
1623389100000|2021-06-11 05:25:00|2312.4|2312.1|2312.4|2312.1|2312.5|2312.2|2312.4|2312.1|1
1623389400000|2021-06-11 05:30:00|2312.5|2312.2|2312.6|2312.3|2312.8|2312.5|2312.5|2312.2|1
1623389700000|2021-06-11 05:35:00|2312.8|2312.5|2313.1|2312.8|2313.1|2312.8|2312.7|2312.4|1
1623390000000|2021-06-11 05:40:00|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2312.8|2312.5|14
1623390300000|2021-06-11 05:45:00|2313|2312.7|2313.1|2312.8|2313.4|2313.1|2313|2312.7|5
1623390600000|2021-06-11 05:50:00|2313|2312.7|2313.2|2312.9|2313.2|2312.9|2312.9|2312.6|1
1623390900000|2021-06-11 05:55:00|2313.1|2312.8|2313.2|2312.9|2313.2|2312.9|2313|2312.7|1
1623391200000|2021-06-11 06:00:00|2313.1|2312.8|2312|2311.7|2313.2|2312.9|2311.7|2311.4|53
1623391500000|2021-06-11 06:05:00|2312.1|2311.8|2312.6|2312.3|2312.6|2312.3|2312|2311.7|13
1623391800000|2021-06-11 06:10:00|2312.7|2312.4|2311.4|2311.1|2312.7|2312.4|2311.3|2311|16
1623392100000|2021-06-11 06:15:00|2311.5|2311.2|2311.3|2311|2311.8|2311.5|2311.3|2311|5
1623392400000|2021-06-11 06:20:00|2311.5|2311.2|2310.2|2309.9|2311.5|2311.2|2310.1|2309.8|39
1623392700000|2021-06-11 06:25:00|2310.3|2310|2310.1|2309.8|2310.6|2310.3|2310|2309.7|47
1623393000000|2021-06-11 06:30:00|2310|2309.7|2309.9|2309.6|2310.1|2309.8|2309.8|2309.5|25
1623393300000|2021-06-11 06:35:00|2310|2309.7|2310|2309.7|2310.2|2309.9|2309.9|2309.6|39
1623393600000|2021-06-11 06:40:00|2310.1|2309.8|2310|2309.7|2310.1|2309.8|2309.8|2309.5|5
1623393900000|2021-06-11 06:45:00|2310.1|2309.8|2310|2309.7|2310.1|2309.8|2309.9|2309.6|17
1623394200000|2021-06-11 06:50:00|2309.9|2309.6|2310.2|2309.9|2310.3|2310|2309.9|2309.6|15
1623394500000|2021-06-11 06:55:00|2310.1|2309.8|2310.7|2310.4|2310.7|2310.4|2310.1|2309.8|178
1623394800000|2021-06-11 07:00:00|2310.6|2310.3|2310.3|2310|2310.7|2310.4|2309.7|2309.4|92
1623395100000|2021-06-11 07:05:00|2310.2|2309.9|2310.4|2310.1|2310.4|2310.1|2309.3|2309|75
1623395400000|2021-06-11 07:10:00|2310.5|2310.2|2310.2|2309.9|2310.7|2310.4|2310.1|2309.8|79
1623395700000|2021-06-11 07:15:00|2310.1|2309.8|2309.8|2309.5|2310.1|2309.8|2309.4|2309.1|47
1623396000000|2021-06-11 07:20:00|2309.9|2309.6|2310.9|2310.6|2311.2|2310.9|2309.9|2309.6|24
1623396300000|2021-06-11 07:25:00|2311|2310.7|2310.8|2310.5|2311.4|2311.1|2310.8|2310.5|39
1623396600000|2021-06-11 07:30:00|2310.9|2310.6|2310.9|2310.6|2311.1|2310.8|2310.6|2310.3|45
1623396900000|2021-06-11 07:35:00|2310.8|2310.5|2310.7|2310.4|2311.3|2311|2310.3|2310|17
1623397200000|2021-06-11 07:40:00|2310.6|2310.3|2312.4|2312.1|2312.7|2312.4|2310.2|2309.9|68
1623397500000|2021-06-11 07:45:00|2312.5|2312.2|2312.9|2312.6|2313.2|2312.9|2312.4|2312.1|20
1623397800000|2021-06-11 07:50:00|2312.8|2312.5|2312.7|2312.4|2313.2|2312.9|2312.6|2312.3|14
1623398100000|2021-06-11 07:55:00|2312.6|2312.3|2312|2311.7|2312.7|2312.4|2312|2311.7|17
1623398400000|2021-06-11 08:00:00|2311.9|2311.6|2311.2|2310.9|2312.1|2311.8|2311.2|2310.9|14
1623398700000|2021-06-11 08:05:00|2311.3|2311|2311.5|2311.2|2311.6|2311.3|2311.2|2310.9|2
1623399000000|2021-06-11 08:10:00|2311.6|2311.3|2312.2|2311.9|2312.4|2312.1|2311.5|2311.2|13
1623399300000|2021-06-11 08:15:00|2312.1|2311.8|2312.9|2312.6|2313.2|2312.9|2312|2311.7|19
1623399600000|2021-06-11 08:20:00|2312.8|2312.5|2312.3|2312|2312.9|2312.6|2312.2|2311.9|15
1623399900000|2021-06-11 08:25:00|2312.2|2311.9|2312.3|2312|2312.4|2312.1|2312.1|2311.8|8
1623400200000|2021-06-11 08:30:00|2312.2|2311.9|2312.9|2312.6|2312.9|2312.6|2312.1|2311.8|35
1623400500000|2021-06-11 08:35:00|2313|2312.7|2313.9|2313.6|2313.9|2313.6|2313|2312.7|23
1623400800000|2021-06-11 08:40:00|2313.7|2313.4|2314.5|2314.2|2314.6|2314.3|2313.7|2313.4|27
1623401100000|2021-06-11 08:45:00|2314.6|2314.3|2314.3|2314|2314.9|2314.6|2314.3|2314|22
1623401400000|2021-06-11 08:50:00|2314.2|2313.9|2314.5|2314.2|2314.6|2314.3|2314|2313.7|32
1623401700000|2021-06-11 08:55:00|2314.6|2314.3|2314.7|2314.4|2315|2314.7|2314.5|2314.2|64
1623402000000|2021-06-11 09:00:00|2314.8|2314.5|2315.5|2315.2|2315.6|2315.3|2314.8|2314.5|64
1623402300000|2021-06-11 09:05:00|2315.4|2315.1|2315|2314.7|2315.6|2315.3|2315|2314.7|37
1623402600000|2021-06-11 09:10:00|2315.1|2314.8|2314.6|2314.3|2315.2|2314.9|2314.6|2314.3|17
1623402900000|2021-06-11 09:15:00|2314.7|2314.4|2315|2314.7|2315.5|2315.2|2314.7|2314.4|43
1623403200000|2021-06-11 09:20:00|2315.1|2314.8|2315.1|2314.8|2315.3|2315|2314.9|2314.6|10
1623403500000|2021-06-11 09:25:00|2315|2314.7|2315.1|2314.8|2315.3|2315|2314.7|2314.4|12
1623403800000|2021-06-11 09:30:00|2315|2314.7|2314.6|2314.3|2315.2|2314.9|2314.5|2314.2|30
1623404100000|2021-06-11 09:35:00|2314.8|2314.5|2314.7|2314.4|2315|2314.7|2314.6|2314.3|25
1623404400000|2021-06-11 09:40:00|2314.6|2314.3|2315.3|2315|2315.3|2315|2314.6|2314.3|14
1623404700000|2021-06-11 09:45:00|2315.4|2315.1|2315.2|2314.9|2315.4|2315.1|2315|2314.7|80
1623405000000|2021-06-11 09:50:00|2315.1|2314.8|2315.3|2315|2315.3|2315|2314.8|2314.5|10
1623405300000|2021-06-11 09:55:00|2315.2|2314.9|2315.3|2315|2315.5|2315.2|2315.2|2314.9|12
1623405600000|2021-06-11 10:00:00|2315.4|2315.1|2315.3|2315|2315.6|2315.3|2315.1|2314.8|29
1623405900000|2021-06-11 10:05:00|2315.2|2314.9|2315.5|2315.2|2315.7|2315.4|2315.2|2314.9|13
1623406200000|2021-06-11 10:10:00|2315.6|2315.3|2315.6|2315.3|2315.7|2315.4|2315.2|2314.9|18
1623406500000|2021-06-11 10:15:00|2315.7|2315.4|2316.4|2316.1|2316.6|2316.3|2315.6|2315.3|21
1623406800000|2021-06-11 10:20:00|2316.5|2316.2|2316.9|2316.6|2317.1|2316.8|2316.4|2316.1|54
1623407100000|2021-06-11 10:25:00|2316.8|2316.5|2317|2316.7|2317.1|2316.8|2316.8|2316.5|24
1623407400000|2021-06-11 10:30:00|2316.9|2316.6|2318|2317.7|2318.4|2318.1|2316.9|2316.6|147
1623407700000|2021-06-11 10:35:00|2317.9|2317.6|2317.1|2316.8|2318.2|2317.9|2317|2316.7|116
1623408000000|2021-06-11 10:40:00|2317|2316.7|2317.7|2317.4|2318.5|2318.2|2316.9|2316.6|116
1623408300000|2021-06-11 10:45:00|2317.6|2317.3|2318|2317.7|2318|2317.7|2317.6|2317.3|24
1623408600000|2021-06-11 10:50:00|2318.1|2317.8|2317.9|2317.6|2318.1|2317.8|2317.6|2317.3|73
1623408900000|2021-06-11 10:55:00|2318|2317.7|2319.1|2318.8|2320.3|2320|2317.8|2317.5|313
1623409200000|2021-06-11 11:00:00|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2318.3|2318|122
1623409500000|2021-06-11 11:05:00|2319|2318.7|2319.1|2318.8|2319.7|2319.4|2319|2318.7|88
1623409800000|2021-06-11 11:10:00|2319|2318.7|2318.6|2318.3|2319.3|2319|2318|2317.7|49
1623410100000|2021-06-11 11:15:00|2318.5|2318.2|2318.5|2318.2|2318.7|2318.4|2318.2|2317.9|62
1623410400000|2021-06-11 11:20:00|2318.4|2318.1|2318|2317.7|2318.5|2318.2|2317.2|2316.9|205
1623410700000|2021-06-11 11:25:00|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2317.7|2317.4|167
1623411000000|2021-06-11 11:30:00|2318.1|2317.8|2318.5|2318.2|2318.5|2318.2|2317.8|2317.5|60
1623411300000|2021-06-11 11:35:00|2318.4|2318.1|2316.3|2316|2318.7|2318.4|2316.3|2316|138
1623411600000|2021-06-11 11:40:00|2316.4|2316.1|2316.9|2316.6|2317.1|2316.8|2316.3|2316|101
1623411900000|2021-06-11 11:45:00|2317|2316.7|2315.8|2315.5|2317|2316.7|2315.8|2315.5|91
1623412200000|2021-06-11 11:50:00|2315.7|2315.4|2316.3|2316|2316.3|2316|2315.4|2315.1|53
1623412500000|2021-06-11 11:55:00|2316.2|2315.9|2317.4|2317.1|2317.4|2317.1|2315.8|2315.5|92
1623412800000|2021-06-11 12:00:00|2317.3|2317|2318|2317.7|2318.2|2317.9|2316.5|2316.2|90
1623413100000|2021-06-11 12:05:00|2318.1|2317.8|2318.4|2318.1|2318.7|2318.4|2317.9|2317.6|153
1623413400000|2021-06-11 12:10:00|2318.3|2318|2317.7|2317.4|2318.9|2318.6|2317.3|2317|117
1623413700000|2021-06-11 12:15:00|2317.8|2317.5|2317.7|2317.4|2317.9|2317.6|2316.9|2316.6|67
1623414000000|2021-06-11 12:20:00|2317.8|2317.5|2319.1|2318.8|2319.2|2318.9|2317.7|2317.4|321
1623414300000|2021-06-11 12:25:00|2319|2318.7|2319.4|2319.1|2319.6|2319.3|2318.4|2318.1|185
1623414600000|2021-06-11 12:30:00|2319.3|2319|2321.5|2321.2|2321.5|2321.2|2319.3|2319|319
1623414900000|2021-06-11 12:35:00|2321.3|2321|2321.3|2321|2321.3|2321|2320.6|2320.3|670
1623415200000|2021-06-11 12:40:00|2321.2|2320.9|2321.3|2321|2321.4|2321.1|2320.8|2320.5|108
1623415500000|2021-06-11 12:45:00|2320.9|2320.6|2320.9|2320.6|2321.2|2320.9|2320.5|2320.2|318
1623415800000|2021-06-11 12:50:00|2320.8|2320.5|2321.9|2321.6|2322.6|2322.3|2320.8|2320.5|707
1623416100000|2021-06-11 12:55:00|2321.8|2321.5|2322.2|2321.9|2322.4|2322.1|2321|2320.7|642
1623416400000|2021-06-11 13:00:00|2322.3|2322|2323.3|2323|2323.7|2323.4|2322.1|2321.8|563
1623416700000|2021-06-11 13:05:00|2323.2|2322.9|2324|2323.7|2324.1|2323.8|2323.1|2322.8|151
1623417000000|2021-06-11 13:10:00|2324.1|2323.8|2321.3|2321|2324.1|2323.8|2320.4|2320.1|751
1623417300000|2021-06-11 13:15:00|2321.5|2321.2|2320.7|2320.4|2321.5|2321.2|2320.6|2320.3|610
1623417600000|2021-06-11 13:20:00|2320.9|2320.6|2322.1|2321.8|2322.2|2321.9|2319.9|2319.6|717
1623417900000|2021-06-11 13:25:00|2322.2|2321.9|2321.3|2321|2322.4|2322.1|2320.3|2320|448
1623418200000|2021-06-11 13:30:00|2320.9|2320.6|2325.5|2325.2|2327.9|2327.6|2320.8|2320.5|5050
1623418500000|2021-06-11 13:35:00|2325.4|2325.1|2329.6|2329.3|2331.7|2331.4|2325.4|2325.1|6539
1623418800000|2021-06-11 13:40:00|2329.7|2329.4|2328.1|2327.8|2332.2|2331.9|2327|2326.7|2814
1623419100000|2021-06-11 13:45:00|2328.2|2327.9|2324.7|2324.4|2329|2328.7|2324.7|2324.4|4299
1623419400000|2021-06-11 13:50:00|2324.5|2324.2|2329.8|2329.5|2329.9|2329.6|2324.2|2323.9|3336
1623419700000|2021-06-11 13:55:00|2329.7|2329.4|2330.5|2330.2|2330.5|2330.2|2327.3|2327|1765
1623420000000|2021-06-11 14:00:00|2330.3|2330|2328.5|2328.2|2331.9|2331.6|2327|2326.7|3825
1623420300000|2021-06-11 14:05:00|2328.2|2327.9|2327.3|2327|2329.7|2329.4|2326.3|2326|4111
1623420600000|2021-06-11 14:10:00|2327.1|2326.8|2326.3|2326|2328.2|2327.9|2326.1|2325.8|3945
1623420900000|2021-06-11 14:15:00|2326.4|2326.1|2327.7|2327.4|2328.5|2328.2|2324.8|2324.5|1308
1623421200000|2021-06-11 14:20:00|2327.6|2327.3|2326.2|2325.9|2327.9|2327.6|2325.5|2325.2|2554
1623421500000|2021-06-11 14:25:00|2326.1|2325.8|2327.8|2327.5|2327.8|2327.5|2324.6|2324.3|5920
1623421800000|2021-06-11 14:30:00|2327.7|2327.4|2328.7|2328.4|2329|2328.7|2327.3|2327|1355
1623422100000|2021-06-11 14:35:00|2328.8|2328.5|2328.1|2327.8|2330.3|2330|2326.9|2326.6|2828
1623422400000|2021-06-11 14:40:00|2328.2|2327.9|2327.5|2327.2|2329.8|2329.5|2326.6|2326.3|3051
1623422700000|2021-06-11 14:45:00|2327.6|2327.3|2325|2324.7|2329|2328.7|2323.6|2323.3|3565
1623423000000|2021-06-11 14:50:00|2325.1|2324.8|2326.7|2326.4|2327.2|2326.9|2324.9|2324.6|1326
1623423300000|2021-06-11 14:55:00|2326.8|2326.5|2325.2|2324.9|2326.9|2326.6|2325.1|2324.8|2885
1623423600000|2021-06-11 15:00:00|2325.1|2324.8|2322.7|2322.4|2325.5|2325.2|2321.9|2321.6|5475
1623423900000|2021-06-11 15:05:00|2322.5|2322.2|2324.9|2324.6|2325.2|2324.9|2322.5|2322.2|1762
1623424200000|2021-06-11 15:10:00|2324.7|2324.4|2321.5|2321.2|2324.8|2324.5|2321.4|2321.1|1258
1623424500000|2021-06-11 15:15:00|2321.4|2321.1|2319.8|2319.5|2323.1|2322.8|2319.8|2319.5|1110
1623424800000|2021-06-11 15:20:00|2319.9|2319.6|2321|2320.7|2321.6|2321.3|2319.7|2319.4|1248
1623425100000|2021-06-11 15:25:00|2321.1|2320.8|2321.4|2321.1|2322.7|2322.4|2320.5|2320.2|3215
1623425400000|2021-06-11 15:30:00|2321.5|2321.2|2321.5|2321.2|2322|2321.7|2321.1|2320.8|2895
1623425700000|2021-06-11 15:35:00|2321.6|2321.3|2321.2|2320.9|2322.4|2322.1|2320.1|2319.8|1060
1623426000000|2021-06-11 15:40:00|2321.1|2320.8|2320.2|2319.9|2321.1|2320.8|2318.8|2318.5|885
1623426300000|2021-06-11 15:45:00|2320.3|2320|2323.2|2322.9|2323.2|2322.9|2320.2|2319.9|1415
1623426600000|2021-06-11 15:50:00|2323.1|2322.8|2323.4|2323.1|2324|2323.7|2323.1|2322.8|1775
1623426900000|2021-06-11 15:55:00|2323.5|2323.2|2324.4|2324.1|2324.8|2324.5|2323.4|2323.1|3455
1623427200000|2021-06-11 16:00:00|2324.3|2324|2324.5|2324.2|2325.1|2324.8|2324.1|2323.8|972
1623427500000|2021-06-11 16:05:00|2324.6|2324.3|2324.2|2323.9|2325.2|2324.9|2324.1|2323.8|2402
1623427800000|2021-06-11 16:10:00|2324.3|2324|2324.7|2324.4|2325.3|2325|2323.6|2323.3|1304
1623428100000|2021-06-11 16:15:00|2324.8|2324.5|2322.7|2322.4|2325.1|2324.8|2322|2321.7|3047
1623428400000|2021-06-11 16:20:00|2322.8|2322.5|2321.7|2321.4|2322.9|2322.6|2321.6|2321.3|1435
1623428700000|2021-06-11 16:25:00|2321.8|2321.5|2321.2|2320.9|2322.1|2321.8|2320.8|2320.5|1572
1623429000000|2021-06-11 16:30:00|2321.1|2320.8|2323.3|2323|2323.3|2323|2320.9|2320.6|2080
1623429300000|2021-06-11 16:35:00|2323.2|2322.9|2323.1|2322.8|2323.5|2323.2|2322.6|2322.3|1108
1623429600000|2021-06-11 16:40:00|2323.2|2322.9|2323.1|2322.8|2323.4|2323.1|2322.7|2322.4|1758
1623429900000|2021-06-11 16:45:00|2323.2|2322.9|2324.6|2324.3|2324.6|2324.3|2323.2|2322.9|1006
1623430200000|2021-06-11 16:50:00|2324.5|2324.2|2327.6|2327.3|2327.6|2327.3|2324.2|2323.9|2141
1623430500000|2021-06-11 16:55:00|2327.5|2327.2|2328.9|2328.6|2329|2328.7|2327.3|2327|815
1623430800000|2021-06-11 17:00:00|2329|2328.7|2328.6|2328.3|2329.8|2329.5|2327.4|2327.1|2761
1623431100000|2021-06-11 17:05:00|2328.7|2328.4|2331.2|2330.9|2331.5|2331.2|2328.4|2328.1|1380
1623431400000|2021-06-11 17:10:00|2331.1|2330.8|2330.8|2330.5|2331.5|2331.2|2330.1|2329.8|2068
1623431700000|2021-06-11 17:15:00|2330.7|2330.4|2330.6|2330.3|2331.1|2330.8|2329.8|2329.5|1411
1623432000000|2021-06-11 17:20:00|2330.7|2330.4|2330.7|2330.4|2331.1|2330.8|2330.4|2330.1|1215
1623432300000|2021-06-11 17:25:00|2330.6|2330.3|2330.3|2330|2331.1|2330.8|2330.3|2330|687
1623432600000|2021-06-11 17:30:00|2330.4|2330.1|2330.7|2330.4|2331.3|2331|2330.2|2329.9|885
1623432900000|2021-06-11 17:35:00|2330.6|2330.3|2330.7|2330.4|2331|2330.7|2330.2|2329.9|1379
1623433200000|2021-06-11 17:40:00|2330.8|2330.5|2330.7|2330.4|2330.8|2330.5|2329.6|2329.3|1010
1623433500000|2021-06-11 17:45:00|2330.6|2330.3|2331.2|2330.9|2331.6|2331.3|2330.3|2330|1378
1623433800000|2021-06-11 17:50:00|2331.1|2330.8|2330.7|2330.4|2331.6|2331.3|2330.5|2330.2|1486
1623434100000|2021-06-11 17:55:00|2330.8|2330.5|2330.8|2330.5|2331.4|2331.1|2330.7|2330.4|697
1623434400000|2021-06-11 18:00:00|2330.7|2330.4|2330.9|2330.6|2331.7|2331.4|2330.6|2330.3|1025
1623434700000|2021-06-11 18:05:00|2330.8|2330.5|2331.9|2331.6|2332|2331.7|2330.5|2330.2|720
1623435000000|2021-06-11 18:10:00|2332|2331.7|2331.7|2331.4|2332.1|2331.8|2331.2|2330.9|1640
1623435300000|2021-06-11 18:15:00|2331.8|2331.5|2331.2|2330.9|2332.1|2331.8|2330.8|2330.5|659
1623435600000|2021-06-11 18:20:00|2331.3|2331|2330|2329.7|2331.5|2331.2|2329.8|2329.5|1511
1623435900000|2021-06-11 18:25:00|2330.1|2329.8|2330.9|2330.6|2330.9|2330.6|2330.1|2329.8|863
1623436200000|2021-06-11 18:30:00|2331|2330.7|2330.4|2330.1|2331.2|2330.9|2329.3|2329|1121
1623436500000|2021-06-11 18:35:00|2330.3|2330|2329.7|2329.4|2330.4|2330.1|2329.5|2329.2|1039
1623436800000|2021-06-11 18:40:00|2329.6|2329.3|2328.2|2327.9|2329.9|2329.6|2328.1|2327.8|1017
1623437100000|2021-06-11 18:45:00|2328.3|2328|2329.4|2329.1|2329.4|2329.1|2328.1|2327.8|1406
1623437400000|2021-06-11 18:50:00|2329.3|2329|2329|2328.7|2329.9|2329.6|2328.6|2328.3|1389
1623437700000|2021-06-11 18:55:00|2329.1|2328.8|2329.2|2328.9|2329.3|2329|2328.7|2328.4|1187
1623438000000|2021-06-11 19:00:00|2329.1|2328.8|2329.1|2328.8|2330|2329.7|2329|2328.7|1158
1623438300000|2021-06-11 19:05:00|2329.2|2328.9|2329|2328.7|2329.3|2329|2328.5|2328.2|817
1623438600000|2021-06-11 19:10:00|2329.1|2328.8|2327.8|2327.5|2329.5|2329.2|2327.8|2327.5|1664
1623438900000|2021-06-11 19:15:00|2327.9|2327.6|2329.1|2328.8|2329.5|2329.2|2327.8|2327.5|2226
1623439200000|2021-06-11 19:20:00|2329|2328.7|2329.5|2329.2|2329.8|2329.5|2328.7|2328.4|2043
1623439500000|2021-06-11 19:25:00|2329.6|2329.3|2329.8|2329.5|2330.2|2329.9|2329.4|2329.1|700
1623439800000|2021-06-11 19:30:00|2329.9|2329.6|2330.7|2330.4|2331.1|2330.8|2329.8|2329.5|1129
1623440100000|2021-06-11 19:35:00|2330.6|2330.3|2331.6|2331.3|2331.8|2331.5|2330.6|2330.3|936
1623440400000|2021-06-11 19:40:00|2331.5|2331.2|2331.3|2331|2331.6|2331.3|2330|2329.7|904
1623440700000|2021-06-11 19:45:00|2331.4|2331.1|2331.1|2330.8|2331.8|2331.5|2330.8|2330.5|856
1623441000000|2021-06-11 19:50:00|2331.7|2331.4|2333.2|2332.9|2333.3|2333|2331.7|2331.4|1225
1623441300000|2021-06-11 19:55:00|2333.3|2333|2335.8|2335.5|2336.1|2335.8|2332.7|2332.4|4858
1623441600000|2021-06-11 20:00:00|2335.5|2335.2|2335.2|2334.9|2335.8|2335.5|2332.7|2332.4|1293
1623441900000|2021-06-11 20:05:00|2335.1|2334.8|2335.2|2334.9|2335.8|2335.5|2335.1|2334.8|869
1623442200000|2021-06-11 20:10:00|2335.3|2335|2335.5|2334.7|2335.6|2335|2334.9|2334.6|901
1623442500000|2021-06-11 20:15:00|2335.6|2334.8|2335.4|2334.6|2335.6|2334.8|2335.4|2334.6|1
1623442800000|2021-06-11 20:20:00|2335.5|2334.7|2335.7|2334.9|2335.8|2335|2335.4|2334.6|0
1623443100000|2021-06-11 20:25:00|2335.8|2335|2335.8|2335|2335.8|2335|2335.5|2334.7|0
1623443400000|2021-06-11 20:30:00|2335|2334.7|2335.2|2334.9|2335.4|2335.1|2334.8|2334.5|128
1623443700000|2021-06-11 20:35:00|2335.1|2334.8|2335.6|2335.3|2335.6|2335.3|2334.8|2334.5|73
1623444000000|2021-06-11 20:40:00|2335.5|2335.2|2335.3|2335|2335.6|2335.3|2335.3|2335|109
1623444300000|2021-06-11 20:45:00|2335.4|2335.1|2335.7|2335.4|2335.7|2335.4|2335.4|2335.1|82
1623444600000|2021-06-11 20:50:00|2335.6|2335.3|2335.8|2335.5|2335.8|2335.5|2335.6|2335.3|105
1623444900000|2021-06-11 20:55:00|2335.9|2335.6|2336|2335.2|2336|2335.7|2335.3|2335|163
1623621600000|2021-06-13 22:00:00|2337.7|2337.4|2338.2|2337.9|2339.9|2339.6|2337.5|2337.2|98
1623621900000|2021-06-13 22:05:00|2338.3|2338|2337.5|2337.2|2338.4|2338.1|2336.3|2336|126
1623622200000|2021-06-13 22:10:00|2337.4|2337.1|2337.2|2336.9|2337.4|2337.1|2336.9|2336.6|34
1623622500000|2021-06-13 22:15:00|2337.3|2337|2338.1|2337.8|2338.9|2338.6|2337.3|2337|24
1623622800000|2021-06-13 22:20:00|2338.2|2337.9|2338.2|2337.9|2338.3|2338|2338|2337.7|0
1623623100000|2021-06-13 22:25:00|2338.1|2337.8|2337.6|2337.3|2338.1|2337.8|2337.6|2337.3|1
1623623400000|2021-06-13 22:30:00|2337.5|2337.2|2337.5|2337.2|2337.9|2337.6|2337.5|2337.2|9
1623623700000|2021-06-13 22:35:00|2337.4|2337.1|2337.7|2337.4|2337.7|2337.4|2337.2|2336.9|4
1623624000000|2021-06-13 22:40:00|2337.6|2337.3|2337.4|2337.1|2337.6|2337.3|2337.4|2337.1|1
1623624300000|2021-06-13 22:45:00|2337.5|2337.2|2337.6|2337.3|2337.7|2337.4|2337.3|2337|4
1623624600000|2021-06-13 22:50:00|2337.7|2337.4|2337.5|2337.2|2337.8|2337.5|2337.4|2337.1|8
1623624900000|2021-06-13 22:55:00|2337.4|2337.1|2337.2|2336.9|2337.5|2337.2|2337.2|2336.9|6
1623625200000|2021-06-13 23:00:00|2337.3|2337|2336.7|2336.4|2337.4|2337.1|2336.5|2336.2|25
1623625500000|2021-06-13 23:05:00|2336.8|2336.5|2336.3|2336|2336.8|2336.5|2336.2|2335.9|10
1623625800000|2021-06-13 23:10:00|2336.2|2335.9|2336|2335.7|2336.2|2335.9|2335.8|2335.5|16
1623626100000|2021-06-13 23:15:00|2336.1|2335.8|2336.1|2335.8|2336.2|2335.9|2335.9|2335.6|7
1623626400000|2021-06-13 23:20:00|2336|2335.7|2336.7|2336.4|2336.7|2336.4|2336|2335.7|9
1623626700000|2021-06-13 23:25:00|2336.6|2336.3|2336.3|2336|2336.8|2336.5|2336.3|2336|8
1623627000000|2021-06-13 23:30:00|2336.4|2336.1|2336.7|2336.4|2336.7|2336.4|2335.9|2335.6|22
1623627300000|2021-06-13 23:35:00|2336.6|2336.3|2337.3|2337|2337.4|2337.1|2336.6|2336.3|29
1623627600000|2021-06-13 23:40:00|2337.4|2337.1|2337.3|2337|2337.8|2337.5|2337.2|2336.9|35
1623627900000|2021-06-13 23:45:00|2337.2|2336.9|2336.7|2336.4|2337.3|2337|2336.5|2336.2|9
1623628200000|2021-06-13 23:50:00|2336.8|2336.5|2336.2|2335.9|2336.9|2336.6|2336.2|2335.9|8
1623628500000|2021-06-13 23:55:00|2336.3|2336|2336.7|2336.4|2336.9|2336.6|2336.2|2335.9|0
1623628800000|2021-06-14 00:00:00|2336.8|2336.5|2335.7|2335.4|2339.2|2338.9|2335.5|2335.2|18
1623629100000|2021-06-14 00:05:00|2336|2335.7|2334.9|2334.6|2336.1|2335.8|2334.7|2334.4|11
1623629400000|2021-06-14 00:10:00|2334.8|2334.5|2335.1|2334.8|2335.3|2335|2334.8|2334.5|4
1623629700000|2021-06-14 00:15:00|2335.2|2334.9|2334.5|2334.2|2335.2|2334.9|2333.7|2333.4|12
1623630000000|2021-06-14 00:20:00|2334.4|2334.1|2334.5|2334.2|2334.5|2334.2|2334|2333.7|9
1623630300000|2021-06-14 00:25:00|2334.4|2334.1|2336.5|2336.2|2336.7|2336.4|2334.4|2334.1|53
1623630600000|2021-06-14 00:30:00|2336.7|2336.4|2336.6|2336.3|2336.8|2336.5|2335.7|2335.4|28
1623630900000|2021-06-14 00:35:00|2336.5|2336.2|2336.9|2336.6|2337.4|2337.1|2336.5|2336.2|29
1623631200000|2021-06-14 00:40:00|2336.8|2336.5|2336.7|2336.4|2337.2|2336.9|2336.6|2336.3|3
1623631500000|2021-06-14 00:45:00|2336.6|2336.3|2336.6|2336.3|2336.8|2336.5|2336.5|2336.2|5
1623631800000|2021-06-14 00:50:00|2336.5|2336.2|2336.3|2336|2336.7|2336.4|2336.3|2336|23
1623632100000|2021-06-14 00:55:00|2336.2|2335.9|2336.6|2336.3|2336.7|2336.4|2335.1|2334.8|24
1623632400000|2021-06-14 01:00:00|2336.5|2336.2|2335.2|2334.9|2337.2|2336.9|2335.1|2334.8|17
1623632700000|2021-06-14 01:05:00|2335.3|2335|2335.5|2335.2|2335.6|2335.3|2335.1|2334.8|25
1623633000000|2021-06-14 01:10:00|2335.6|2335.3|2335.6|2335.3|2335.9|2335.6|2335.1|2334.8|0
1623633300000|2021-06-14 01:15:00|2335.5|2335.2|2336.2|2335.9|2336.5|2336.2|2335.5|2335.2|10
1623633600000|2021-06-14 01:20:00|2336.3|2336|2337|2336.7|2337|2336.7|2336.3|2336|6
1623633900000|2021-06-14 01:25:00|2336.9|2336.6|2337.2|2336.9|2337.2|2336.9|2336.6|2336.3|6
1623634200000|2021-06-14 01:30:00|2337.3|2337|2336.5|2336.2|2337.3|2337|2336.4|2336.1|2
1623634500000|2021-06-14 01:35:00|2336.6|2336.3|2336.9|2336.6|2337|2336.7|2336.4|2336.1|5
1623634800000|2021-06-14 01:40:00|2337|2336.7|2337.4|2337.1|2337.4|2337.1|2336.7|2336.4|3
1623635100000|2021-06-14 01:45:00|2337.5|2337.2|2337.2|2336.9|2337.5|2337.2|2337.1|2336.8|23
1623635400000|2021-06-14 01:50:00|2337.1|2336.8|2337.4|2337.1|2337.5|2337.2|2336.8|2336.5|5
1623635700000|2021-06-14 01:55:00|2337.3|2337|2338|2337.7|2338.1|2337.8|2337.3|2337|9
1623636000000|2021-06-14 02:00:00|2338.1|2337.8|2338.1|2337.8|2338.2|2337.9|2337.6|2337.3|19
1623636300000|2021-06-14 02:05:00|2338.2|2337.9|2337.9|2337.6|2338.5|2338.2|2337.8|2337.5|6
1623636600000|2021-06-14 02:10:00|2337.8|2337.5|2337.5|2337.2|2337.9|2337.6|2337.3|2337|6
1623636900000|2021-06-14 02:15:00|2337.4|2337.1|2338.3|2338|2338.3|2338|2337.4|2337.1|5
1623637200000|2021-06-14 02:20:00|2338.4|2338.1|2339.3|2339|2339.3|2339|2338.3|2338|27
1623637500000|2021-06-14 02:25:00|2339.2|2338.9|2338.6|2338.3|2339.2|2338.9|2338.5|2338.2|14
1623637800000|2021-06-14 02:30:00|2338.5|2338.2|2338.1|2337.8|2338.5|2338.2|2338|2337.7|4
1623638100000|2021-06-14 02:35:00|2338.2|2337.9|2337.8|2337.5|2338.3|2338|2337.7|2337.4|2
1623638400000|2021-06-14 02:40:00|2337.9|2337.6|2337.5|2337.2|2337.9|2337.6|2337.1|2336.8|52
1623638700000|2021-06-14 02:45:00|2337.6|2337.3|2337.8|2337.5|2337.8|2337.5|2337.3|2337|2
1623639000000|2021-06-14 02:50:00|2337.7|2337.4|2338.8|2338.5|2338.9|2338.6|2337.7|2337.4|11
1623639300000|2021-06-14 02:55:00|2338.9|2338.6|2338.9|2338.6|2339.1|2338.8|2338.7|2338.4|18
1623639600000|2021-06-14 03:00:00|2338.6|2338.3|2338.7|2338.4|2338.7|2338.4|2338.5|2338.2|5
1623639900000|2021-06-14 03:05:00|2338.6|2338.3|2338.6|2338.3|2338.7|2338.4|2338.4|2338.1|2
1623640200000|2021-06-14 03:10:00|2338.7|2338.4|2338.4|2338.1|2338.8|2338.5|2338.1|2337.8|10
1623640500000|2021-06-14 03:15:00|2338.3|2338|2338.3|2338|2338.4|2338.1|2338.2|2337.9|3
1623640800000|2021-06-14 03:20:00|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.3|2338|2
1623641100000|2021-06-14 03:25:00|2338.5|2338.2|2338|2337.7|2338.5|2338.2|2338|2337.7|4
1623641400000|2021-06-14 03:30:00|2338.1|2337.8|2337|2336.7|2338.2|2337.9|2337|2336.7|13
1623641700000|2021-06-14 03:35:00|2337.1|2336.8|2337.7|2337.4|2337.7|2337.4|2336.9|2336.6|19
1623642000000|2021-06-14 03:40:00|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.2|2336.9|7
1623642300000|2021-06-14 03:45:00|2337.4|2337.1|2337.7|2337.4|2337.7|2337.4|2337.2|2336.9|6
1623642600000|2021-06-14 03:50:00|2337.6|2337.3|2337.4|2337.1|2337.7|2337.4|2337.1|2336.8|25
1623642900000|2021-06-14 03:55:00|2337.3|2337|2337.6|2337.3|2337.6|2337.3|2337.2|2336.9|9
1623643200000|2021-06-14 04:00:00|2337.7|2337.4|2337.6|2337.3|2337.7|2337.4|2337.5|2337.2|6
1623643500000|2021-06-14 04:05:00|2337.7|2337.4|2338.2|2337.9|2338.2|2337.9|2337.6|2337.3|10
1623643800000|2021-06-14 04:10:00|2338.1|2337.8|2338.1|2337.8|2338.4|2338.1|2338|2337.7|5
1623644100000|2021-06-14 04:15:00|2338|2337.7|2337.3|2337|2338.1|2337.8|2337.2|2336.9|22
1623644400000|2021-06-14 04:20:00|2337.4|2337.1|2337.8|2337.5|2337.8|2337.5|2337|2336.7|10
1623644700000|2021-06-14 04:25:00|2337.9|2337.6|2337.9|2337.6|2338|2337.7|2337.6|2337.3|4
1623645000000|2021-06-14 04:30:00|2337.8|2337.5|2337.4|2337.1|2338|2337.7|2337.4|2337.1|12
1623645300000|2021-06-14 04:35:00|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337|2336.7|8
1623645600000|2021-06-14 04:40:00|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.2|2336.9|2
1623645900000|2021-06-14 04:45:00|2337.6|2337.3|2337.2|2336.9|2337.6|2337.3|2337.1|2336.8|0
1623646200000|2021-06-14 04:50:00|2337.1|2336.8|2336.8|2336.5|2337.1|2336.8|2336.8|2336.5|3
1623646500000|2021-06-14 04:55:00|2336.9|2336.6|2337.1|2336.8|2337.2|2336.9|2336.7|2336.4|6
1623646800000|2021-06-14 05:00:00|2337|2336.7|2337.2|2336.9|2337.6|2337.3|2337|2336.7|8
1623647100000|2021-06-14 05:05:00|2337.3|2337|2337|2336.7|2337.4|2337.1|2336.6|2336.3|12
1623647400000|2021-06-14 05:10:00|2336.9|2336.6|2337|2336.7|2337.1|2336.8|2336.7|2336.4|4
1623647700000|2021-06-14 05:15:00|2336.9|2336.6|2337|2336.7|2337.2|2336.9|2336.9|2336.6|4
1623648000000|2021-06-14 05:20:00|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.6|2336.3|9
1623648300000|2021-06-14 05:25:00|2336.8|2336.5|2337.7|2337.4|2337.7|2337.4|2336.8|2336.5|8
1623648600000|2021-06-14 05:30:00|2337.6|2337.3|2337.4|2337.1|2337.6|2337.3|2336.9|2336.6|30
1623648900000|2021-06-14 05:35:00|2337.5|2337.2|2337|2336.7|2337.6|2337.3|2337|2336.7|10
1623649200000|2021-06-14 05:40:00|2336.9|2336.6|2337.3|2337|2337.4|2337.1|2336.9|2336.6|5
1623649500000|2021-06-14 05:45:00|2337.2|2336.9|2337.3|2337|2337.5|2337.2|2336.8|2336.5|30
1623649800000|2021-06-14 05:50:00|2337.2|2336.9|2337.2|2336.9|2337.3|2337|2337|2336.7|5
1623650100000|2021-06-14 05:55:00|2337.3|2337|2337.3|2337|2337.4|2337.1|2337|2336.7|7
1623650400000|2021-06-14 06:00:00|2337.1|2336.8|2335.7|2335.4|2337.3|2337|2335.7|2335.4|32
1623650700000|2021-06-14 06:05:00|2335.6|2335.3|2336.9|2336.6|2337.1|2336.8|2335.6|2335.3|28
1623651000000|2021-06-14 06:10:00|2336.8|2336.5|2336.6|2336.3|2336.9|2336.6|2336.3|2336|3
1623651300000|2021-06-14 06:15:00|2336.5|2336.2|2336.1|2335.8|2336.5|2336.2|2335.7|2335.4|14
1623651600000|2021-06-14 06:20:00|2336.2|2335.9|2336.4|2336.1|2336.5|2336.2|2335.6|2335.3|5
1623651900000|2021-06-14 06:25:00|2336.3|2336|2336.1|2335.8|2336.4|2336.1|2336|2335.7|21
1623652200000|2021-06-14 06:30:00|2336|2335.7|2335.8|2335.5|2336|2335.7|2335.5|2335.2|46
1623652500000|2021-06-14 06:35:00|2335.9|2335.6|2335.5|2335.2|2335.9|2335.6|2335.3|2335|8
1623652800000|2021-06-14 06:40:00|2335.6|2335.3|2336.5|2336.2|2336.5|2336.2|2335.5|2335.2|15
1623653100000|2021-06-14 06:45:00|2336.4|2336.1|2337.8|2337.5|2337.9|2337.6|2336.2|2335.9|48
1623653400000|2021-06-14 06:50:00|2337.7|2337.4|2338.3|2338|2338.4|2338.1|2337.3|2337|14
1623653700000|2021-06-14 06:55:00|2338.4|2338.1|2337.7|2337.4|2338.4|2338.1|2337.1|2336.8|25
1623654000000|2021-06-14 07:00:00|2337.6|2337.3|2339.8|2339.5|2340.3|2340|2336.8|2336.5|162
1623654300000|2021-06-14 07:05:00|2339.9|2339.6|2339.8|2339.5|2340|2339.7|2338.9|2338.6|318
1623654600000|2021-06-14 07:10:00|2339.9|2339.6|2340|2339.7|2340.1|2339.8|2338.3|2338|121
1623654900000|2021-06-14 07:15:00|2339.9|2339.6|2341.1|2340.8|2342.1|2341.8|2339.9|2339.6|98
1623655200000|2021-06-14 07:20:00|2341.2|2340.9|2339.8|2339.5|2341.4|2341.1|2339.7|2339.4|70
1623655500000|2021-06-14 07:25:00|2339.7|2339.4|2338.3|2338|2340|2339.7|2338.1|2337.8|51
1623655800000|2021-06-14 07:30:00|2338.4|2338.1|2337.5|2337.2|2338.6|2338.3|2337|2336.7|74
1623656100000|2021-06-14 07:35:00|2337.6|2337.3|2338|2337.7|2338.3|2338|2337.2|2336.9|82
1623656400000|2021-06-14 07:40:00|2337.9|2337.6|2338.7|2338.4|2338.7|2338.4|2337.5|2337.2|25
1623656700000|2021-06-14 07:45:00|2338.6|2338.3|2338.3|2338|2338.7|2338.4|2338.2|2337.9|20
1623657000000|2021-06-14 07:50:00|2338.4|2338.1|2338.4|2338.1|2338.5|2338.2|2337.8|2337.5|16
1623657300000|2021-06-14 07:55:00|2338.5|2338.2|2337.8|2337.5|2338.6|2338.3|2337.8|2337.5|21
1623657600000|2021-06-14 08:00:00|2337.6|2337.3|2336.5|2336.2|2337.8|2337.5|2336|2335.7|47
1623657900000|2021-06-14 08:05:00|2336.6|2336.3|2335.8|2335.5|2336.9|2336.6|2335.6|2335.3|33
1623658200000|2021-06-14 08:10:00|2335.7|2335.4|2335.4|2335.1|2335.7|2335.4|2334.8|2334.5|51
1623658500000|2021-06-14 08:15:00|2335.5|2335.2|2334.9|2334.6|2335.5|2335.2|2334.9|2334.6|45
1623658800000|2021-06-14 08:20:00|2334.7|2334.4|2333.4|2333.1|2334.8|2334.5|2333.3|2333|62
1623659100000|2021-06-14 08:25:00|2333.3|2333|2334.4|2334.1|2334.9|2334.6|2333|2332.7|199
1623659400000|2021-06-14 08:30:00|2334.5|2334.2|2334.2|2333.9|2335.3|2335|2334|2333.7|44
1623659700000|2021-06-14 08:35:00|2334.1|2333.8|2334.4|2334.1|2334.5|2334.2|2333.9|2333.6|23
1623660000000|2021-06-14 08:40:00|2334.5|2334.2|2334.9|2334.6|2335|2334.7|2334.5|2334.2|295
1623660300000|2021-06-14 08:45:00|2335|2334.7|2335.1|2334.8|2335.3|2335|2334.6|2334.3|189
1623660600000|2021-06-14 08:50:00|2335|2334.7|2334.7|2334.4|2335.1|2334.8|2334.1|2333.8|28
1623660900000|2021-06-14 08:55:00|2334.8|2334.5|2334.4|2334.1|2334.9|2334.6|2334.4|2334.1|26
1623661200000|2021-06-14 09:00:00|2334.5|2334.2|2335.9|2335.6|2336|2335.7|2334.3|2334|36
1623661500000|2021-06-14 09:05:00|2336|2335.7|2335.9|2335.6|2336.1|2335.8|2335.3|2335|35
1623661800000|2021-06-14 09:10:00|2335.8|2335.5|2333.6|2333.3|2335.8|2335.5|2333.6|2333.3|24
1623662100000|2021-06-14 09:15:00|2333.7|2333.4|2334|2333.7|2334.1|2333.8|2333|2332.7|43
1623662400000|2021-06-14 09:20:00|2334.1|2333.8|2332.8|2332.5|2334.1|2333.8|2332.2|2331.9|43
1623662700000|2021-06-14 09:25:00|2332.9|2332.6|2334|2333.7|2334|2333.7|2332.7|2332.4|14
1623663000000|2021-06-14 09:30:00|2333.9|2333.6|2333.4|2333.1|2334|2333.7|2333.3|2333|501
1623663300000|2021-06-14 09:35:00|2333.3|2333|2334.1|2333.8|2334.2|2333.9|2333.1|2332.8|35
1623663600000|2021-06-14 09:40:00|2334.2|2333.9|2334.8|2334.5|2334.9|2334.6|2333.7|2333.4|25
1623663900000|2021-06-14 09:45:00|2334.6|2334.3|2334.8|2334.5|2334.8|2334.5|2334.4|2334.1|10
1623664200000|2021-06-14 09:50:00|2334.7|2334.4|2334.5|2334.2|2334.9|2334.6|2334.5|2334.2|12
1623664500000|2021-06-14 09:55:00|2334.6|2334.3|2335.1|2334.8|2335.5|2335.2|2334.2|2333.9|49
1623664800000|2021-06-14 10:00:00|2335|2334.7|2336.4|2336.1|2336.5|2336.2|2334.9|2334.6|335
1623665100000|2021-06-14 10:05:00|2336.5|2336.2|2336.3|2336|2336.5|2336.2|2336|2335.7|108
1623665400000|2021-06-14 10:10:00|2336.2|2335.9|2336.8|2336.5|2337.1|2336.8|2336.1|2335.8|92
1623665700000|2021-06-14 10:15:00|2336.9|2336.6|2336.8|2336.5|2336.9|2336.6|2336.5|2336.2|93
1623666000000|2021-06-14 10:20:00|2336.9|2336.6|2336.3|2336|2336.9|2336.6|2335.6|2335.3|158
1623666300000|2021-06-14 10:25:00|2336.1|2335.8|2335.6|2335.3|2336.3|2336|2335.5|2335.2|144
1623666600000|2021-06-14 10:30:00|2335.7|2335.4|2336.2|2335.9|2336.2|2335.9|2335.5|2335.2|122
1623666900000|2021-06-14 10:35:00|2336.1|2335.8|2336|2335.7|2336.2|2335.9|2335.7|2335.4|117
1623667200000|2021-06-14 10:40:00|2335.9|2335.6|2335.9|2335.6|2336.5|2336.2|2335.5|2335.2|188
1623667500000|2021-06-14 10:45:00|2336|2335.7|2335.9|2335.6|2336|2335.7|2335|2334.7|145
1623667800000|2021-06-14 10:50:00|2335.8|2335.5|2335.7|2335.4|2336.5|2336.2|2335.5|2335.2|160
1623668100000|2021-06-14 10:55:00|2335.6|2335.3|2334.9|2334.6|2336|2335.7|2334.3|2334|180
1623668400000|2021-06-14 11:00:00|2335|2334.7|2336.6|2336.3|2336.7|2336.4|2335|2334.7|109
1623668700000|2021-06-14 11:05:00|2336.5|2336.2|2336.6|2336.3|2336.7|2336.4|2336.2|2335.9|120
1623669000000|2021-06-14 11:10:00|2336.5|2336.2|2335.6|2335.3|2336.6|2336.3|2335.5|2335.2|126
1623669300000|2021-06-14 11:15:00|2335.7|2335.4|2334.2|2333.9|2335.7|2335.4|2334.2|2333.9|178
1623669600000|2021-06-14 11:20:00|2334.1|2333.8|2333.8|2333.5|2334.2|2333.9|2333.3|2333|96
1623669900000|2021-06-14 11:25:00|2333.7|2333.4|2331.4|2331.1|2333.8|2333.5|2331|2330.7|195
1623670200000|2021-06-14 11:30:00|2331.5|2331.2|2333.3|2333|2333.4|2333.1|2331.5|2331.2|164
1623670500000|2021-06-14 11:35:00|2333.4|2333.1|2332.9|2332.6|2333.5|2333.2|2332.8|2332.5|79
1623670800000|2021-06-14 11:40:00|2333|2332.7|2333.3|2333|2333.7|2333.4|2332.9|2332.6|95
1623671100000|2021-06-14 11:45:00|2333.4|2333.1|2331.7|2331.4|2333.5|2333.2|2331.5|2331.2|168
1623671400000|2021-06-14 11:50:00|2331.6|2331.3|2332.9|2332.6|2333|2332.7|2331.6|2331.3|96
1623671700000|2021-06-14 11:55:00|2332.8|2332.5|2333.3|2333|2333.5|2333.2|2332.5|2332.2|94
1623672000000|2021-06-14 12:00:00|2333.4|2333.1|2332.8|2332.5|2333.4|2333.1|2332.6|2332.3|160
1623672300000|2021-06-14 12:05:00|2332.9|2332.6|2334.6|2334.3|2334.7|2334.4|2332.6|2332.3|292
1623672600000|2021-06-14 12:10:00|2334.7|2334.4|2335.6|2335.3|2335.6|2335.3|2334.7|2334.4|237
1623672900000|2021-06-14 12:15:00|2335.7|2335.4|2336.8|2336.5|2337|2336.7|2335.2|2334.9|484
1623673200000|2021-06-14 12:20:00|2336.7|2336.4|2337.8|2337.5|2338.3|2338|2336.7|2336.4|597
1623673500000|2021-06-14 12:25:00|2337.7|2337.4|2338.3|2338|2338.5|2338.2|2337.1|2336.8|341
1623673800000|2021-06-14 12:30:00|2338.2|2337.9|2338.9|2338.6|2339.4|2339.1|2338.1|2337.8|524
1623674100000|2021-06-14 12:35:00|2339|2338.7|2338.2|2337.9|2339.3|2339|2337.7|2337.4|875
1623674400000|2021-06-14 12:40:00|2338.3|2338|2338.7|2338.4|2338.8|2338.5|2337.9|2337.6|428
1623674700000|2021-06-14 12:45:00|2338.6|2338.3|2336.9|2336.6|2338.9|2338.6|2336.8|2336.5|550
1623675000000|2021-06-14 12:50:00|2337|2336.7|2335.7|2335.4|2337.8|2337.5|2335.7|2335.4|752
1623675300000|2021-06-14 12:55:00|2335.8|2335.5|2338.5|2338.2|2338.6|2338.3|2335.7|2335.4|335
1623675600000|2021-06-14 13:00:00|2338.4|2338.1|2337.9|2337.6|2338.5|2338.2|2337.3|2337|517
1623675900000|2021-06-14 13:05:00|2338|2337.7|2339.8|2339.5|2340|2339.7|2337.9|2337.6|940
1623676200000|2021-06-14 13:10:00|2340|2339.7|2341.1|2340.8|2341.3|2341|2339.7|2339.4|684
1623676500000|2021-06-14 13:15:00|2341|2340.7|2341.1|2340.8|2341.4|2341.1|2339.8|2339.5|3163
1623676800000|2021-06-14 13:20:00|2341.2|2340.9|2342.6|2342.3|2343.1|2342.8|2341.2|2340.9|558
1623677100000|2021-06-14 13:25:00|2342.5|2342.2|2341.5|2341.2|2342.8|2342.5|2341.4|2341.1|6409
1623677400000|2021-06-14 13:30:00|2341.3|2341|2348.4|2348.1|2350.6|2350.3|2340.9|2340.6|5307
1623677700000|2021-06-14 13:35:00|2348.6|2348.3|2347.4|2347.1|2351.6|2351.3|2346.2|2345.9|4583
1623678000000|2021-06-14 13:40:00|2347.7|2347.4|2344.2|2343.9|2348.6|2348.3|2343.4|2343.1|4951
1623678300000|2021-06-14 13:45:00|2344.3|2344|2343.9|2343.6|2346.3|2346|2343.1|2342.8|13070
1623678600000|2021-06-14 13:50:00|2343.7|2343.4|2338.3|2338|2344|2343.7|2335.5|2335.2|4924
1623678900000|2021-06-14 13:55:00|2338.1|2337.8|2340.3|2340|2340.9|2340.6|2337.4|2337.1|4916
1623679200000|2021-06-14 14:00:00|2340.5|2340.2|2337.6|2337.3|2341.1|2340.8|2335.6|2335.3|7418
1623679500000|2021-06-14 14:05:00|2337.8|2337.5|2338|2337.7|2339.6|2339.3|2336.4|2336.1|2350
1623679800000|2021-06-14 14:10:00|2338.1|2337.8|2339.9|2339.6|2340|2339.7|2337.5|2337.2|4540
1623680100000|2021-06-14 14:15:00|2339.8|2339.5|2339.8|2339.5|2341.3|2341|2339|2338.7|2081
1623680400000|2021-06-14 14:20:00|2339.7|2339.4|2338.9|2338.6|2340.8|2340.5|2338.6|2338.3|3587
1623680700000|2021-06-14 14:25:00|2338.8|2338.5|2336.5|2336.2|2339|2338.7|2336.4|2336.1|3196
1623681000000|2021-06-14 14:30:00|2336.6|2336.3|2332|2331.7|2336.8|2336.5|2331.6|2331.3|2795
1623681300000|2021-06-14 14:35:00|2331.9|2331.6|2330.9|2330.6|2332|2331.7|2326.7|2326.4|3618
1623681600000|2021-06-14 14:40:00|2330.7|2330.4|2331.4|2331.1|2332.1|2331.8|2328|2327.7|2135
1623681900000|2021-06-14 14:45:00|2331.5|2331.2|2331.7|2331.4|2332.2|2331.9|2329.5|2329.2|2084
1623682200000|2021-06-14 14:50:00|2331.8|2331.5|2333.7|2333.4|2334|2333.7|2331.5|2331.2|1715
1623682500000|2021-06-14 14:55:00|2333.8|2333.5|2334.3|2334|2334.8|2334.5|2333.2|2332.9|2437
1623682800000|2021-06-14 15:00:00|2334.4|2334.1|2335.3|2335|2335.7|2335.4|2333.6|2333.3|11223
1623683100000|2021-06-14 15:05:00|2335.4|2335.1|2332.5|2332.2|2336.5|2336.2|2331.4|2331.1|1708
1623683400000|2021-06-14 15:10:00|2332.3|2332|2334.1|2333.8|2335|2334.7|2332.3|2332|1037
1623683700000|2021-06-14 15:15:00|2333.8|2333.5|2333.1|2332.8|2334.1|2333.8|2332.4|2332.1|4501
1623684000000|2021-06-14 15:20:00|2333|2332.7|2332.3|2332|2333.6|2333.3|2331|2330.7|1391
1623684300000|2021-06-14 15:25:00|2332.4|2332.1|2331.8|2331.5|2333.4|2333.1|2331.3|2331|932
1623684600000|2021-06-14 15:30:00|2331.9|2331.6|2329.8|2329.5|2332.2|2331.9|2328.4|2328.1|3107
1623684900000|2021-06-14 15:35:00|2329.7|2329.4|2328.2|2327.9|2330.4|2330.1|2326.7|2326.4|1583
1623685200000|2021-06-14 15:40:00|2328.1|2327.8|2329.7|2329.4|2330.4|2330.1|2328|2327.7|3790
1623685500000|2021-06-14 15:45:00|2329.6|2329.3|2330.7|2330.4|2331.8|2331.5|2328.9|2328.6|1975
1623685800000|2021-06-14 15:50:00|2330.6|2330.3|2330|2329.7|2331.4|2331.1|2329.7|2329.4|1922
1623686100000|2021-06-14 15:55:00|2330.1|2329.8|2331.5|2331.2|2331.7|2331.4|2328.6|2328.3|5053
1623686400000|2021-06-14 16:00:00|2331.6|2331.3|2332.7|2332.4|2332.8|2332.5|2331.2|2330.9|5982
1623686700000|2021-06-14 16:05:00|2332.6|2332.3|2333.1|2332.8|2333.2|2332.9|2332.2|2331.9|7005
1623687000000|2021-06-14 16:10:00|2333|2332.7|2333.5|2333.2|2334.7|2334.4|2332.8|2332.5|2222
1623687300000|2021-06-14 16:15:00|2333.6|2333.3|2333.7|2333.4|2334.7|2334.4|2332.6|2332.3|1338
1623687600000|2021-06-14 16:20:00|2333.8|2333.5|2332.4|2332.1|2334|2333.7|2332.2|2331.9|1019
1623687900000|2021-06-14 16:25:00|2332.5|2332.2|2333|2332.7|2333.6|2333.3|2332|2331.7|1284
1623688200000|2021-06-14 16:30:00|2332.9|2332.6|2330.1|2329.8|2333|2332.7|2329.4|2329.1|2303
1623688500000|2021-06-14 16:35:00|2330.2|2329.9|2331.3|2331|2332.8|2332.5|2330.1|2329.8|1249
1623688800000|2021-06-14 16:40:00|2331.5|2331.2|2331.5|2331.2|2332.1|2331.8|2331.2|2330.9|1207
1623689100000|2021-06-14 16:45:00|2331.4|2331.1|2330.6|2330.3|2332.2|2331.9|2330.2|2329.9|4960
1623689400000|2021-06-14 16:50:00|2330.5|2330.2|2329.3|2329|2331.7|2331.4|2329.2|2328.9|1652
1623689700000|2021-06-14 16:55:00|2329.1|2328.8|2329.7|2329.4|2331.5|2331.2|2329.1|2328.8|2348
1623690000000|2021-06-14 17:00:00|2329.8|2329.5|2330|2329.7|2330.7|2330.4|2329.2|2328.9|1047
1623690300000|2021-06-14 17:05:00|2329.9|2329.6|2330.3|2330|2330.5|2330.2|2329.1|2328.8|2133
1623690600000|2021-06-14 17:10:00|2330.2|2329.9|2329.3|2329|2330.4|2330.1|2328.7|2328.4|729
1623690900000|2021-06-14 17:15:00|2329.2|2328.9|2327.7|2327.4|2329.3|2329|2327.6|2327.3|4526
1623691200000|2021-06-14 17:20:00|2327.6|2327.3|2328.3|2328|2329.2|2328.9|2327.3|2327|1420
1623691500000|2021-06-14 17:25:00|2328.4|2328.1|2329.4|2329.1|2329.4|2329.1|2328.1|2327.8|1037
1623691800000|2021-06-14 17:30:00|2329.3|2329|2330|2329.7|2330.5|2330.2|2329.1|2328.8|2134
1623692100000|2021-06-14 17:35:00|2329.9|2329.6|2328.7|2328.4|2330|2329.7|2328.6|2328.3|1386
1623692400000|2021-06-14 17:40:00|2328.8|2328.5|2327.7|2327.4|2329.4|2329.1|2327.5|2327.2|993
1623692700000|2021-06-14 17:45:00|2327.8|2327.5|2326.7|2326.4|2327.9|2327.6|2326.6|2326.3|3194
1623693000000|2021-06-14 17:50:00|2326.6|2326.3|2325.7|2325.4|2326.7|2326.4|2324.9|2324.6|3572
1623693300000|2021-06-14 17:55:00|2325.6|2325.3|2324.4|2324.1|2325.7|2325.4|2323.2|2322.9|1709
1623693600000|2021-06-14 18:00:00|2324.3|2324|2325.6|2325.3|2325.7|2325.4|2324.2|2323.9|1469
1623693900000|2021-06-14 18:05:00|2325.7|2325.4|2325.4|2325.1|2326.3|2326|2325.1|2324.8|1871
1623694200000|2021-06-14 18:10:00|2325.5|2325.2|2326.2|2325.9|2326.3|2326|2325.2|2324.9|2811
1623694500000|2021-06-14 18:15:00|2326.3|2326|2325.7|2325.4|2326.5|2326.2|2325.4|2325.1|2056
1623694800000|2021-06-14 18:20:00|2325.6|2325.3|2323.6|2323.3|2325.8|2325.5|2323.4|2323.1|1872
1623695100000|2021-06-14 18:25:00|2323.7|2323.4|2322|2321.7|2323.7|2323.4|2322|2321.7|1502
1623695400000|2021-06-14 18:30:00|2321.9|2321.6|2322.2|2321.9|2322.4|2322.1|2321.7|2321.4|1473
1623695700000|2021-06-14 18:35:00|2322.1|2321.8|2321.5|2321.2|2322.2|2321.9|2320.1|2319.8|6260
1623696000000|2021-06-14 18:40:00|2321.1|2320.8|2322.9|2322.6|2323.2|2322.9|2320.8|2320.5|1279
1623696300000|2021-06-14 18:45:00|2322.8|2322.5|2322.7|2322.4|2323|2322.7|2321|2320.7|1098
1623696600000|2021-06-14 18:50:00|2322.6|2322.3|2322.8|2322.5|2323.1|2322.8|2322|2321.7|2166
1623696900000|2021-06-14 18:55:00|2322.7|2322.4|2323.3|2323|2323.3|2323|2322|2321.7|2970
1623697200000|2021-06-14 19:00:00|2323.2|2322.9|2322.8|2322.5|2323.8|2323.5|2321.8|2321.5|3719
1623697500000|2021-06-14 19:05:00|2322.9|2322.6|2321.6|2321.3|2322.9|2322.6|2321.3|2321|1559
1623697800000|2021-06-14 19:10:00|2321.7|2321.4|2322.9|2322.6|2323.1|2322.8|2320.3|2320|3909
1623698100000|2021-06-14 19:15:00|2322.8|2322.5|2320|2319.7|2322.9|2322.6|2319.2|2318.9|2079
1623698400000|2021-06-14 19:20:00|2320.2|2319.9|2324|2323.7|2324|2323.7|2319.6|2319.3|1108
1623698700000|2021-06-14 19:25:00|2323.9|2323.6|2322.8|2322.5|2324.1|2323.8|2322.1|2321.8|1060
1623699000000|2021-06-14 19:30:00|2322.7|2322.4|2323.2|2322.9|2324.4|2324.1|2322.7|2322.4|1803
1623699300000|2021-06-14 19:35:00|2323.3|2323|2324.9|2324.6|2324.9|2324.6|2323.1|2322.8|1119
1623699600000|2021-06-14 19:40:00|2324.8|2324.5|2324.5|2324.2|2325.2|2324.9|2324|2323.7|1472
1623699900000|2021-06-14 19:45:00|2324.6|2324.3|2325.8|2325.5|2326.1|2325.8|2324.1|2323.8|1544
1623700200000|2021-06-14 19:50:00|2325.9|2325.6|2324.5|2324.2|2325.9|2325.6|2323.6|2323.3|3014
1623700500000|2021-06-14 19:55:00|2324.9|2324.6|2328.5|2328.2|2328.6|2328.3|2324.3|2324|8862
1623700800000|2021-06-14 20:00:00|2328.4|2328.1|2327.8|2327.5|2328.8|2328.5|2327.7|2327.4|2886
1623701100000|2021-06-14 20:05:00|2327.7|2327.4|2326.1|2325.8|2327.8|2327.5|2326.1|2325.8|1021
1623701400000|2021-06-14 20:10:00|2326|2325.7|2326.8|2326|2326.8|2326.2|2325.6|2325.3|1255
1623701700000|2021-06-14 20:15:00|2326.7|2325.9|2326.7|2325.9|2326.7|2325.9|2326.6|2325.8|2
1623702000000|2021-06-14 20:20:00|2326.8|2326|2326.9|2326.1|2327|2326.2|2326.8|2326|0
1623702300000|2021-06-14 20:25:00|2327|2326.2|2327|2326.2|2327|2326.2|2326.9|2326.1|0
1623702600000|2021-06-14 20:30:00|2326.8|2326.5|2325.8|2325.5|2327|2326.7|2325.7|2325.4|130
1623702900000|2021-06-14 20:35:00|2325.7|2325.4|2327.5|2327.2|2327.5|2327.2|2325.7|2325.4|300
1623703200000|2021-06-14 20:40:00|2327.4|2327.1|2328|2327.7|2328|2327.7|2326.9|2326.6|152
1623703500000|2021-06-14 20:45:00|2327.9|2327.6|2327.4|2327.1|2328.1|2327.8|2327.1|2326.8|82
1623703800000|2021-06-14 20:50:00|2327.5|2327.2|2327.3|2327|2327.5|2327.2|2327.2|2326.9|592
1623704100000|2021-06-14 20:55:00|2327.4|2327.1|2327.6|2326.8|2327.6|2327.3|2327.1|2326.7|123
1623704400000|2021-06-14 21:00:00|2327.5|2326.7|2327.6|2326.8|2327.6|2326.8|2327.5|2326.7|0
1623704700000|2021-06-14 21:05:00|2327.5|2326.7|2327.5|2326.7|2327.6|2326.8|2327.5|2326.7|0
1623705000000|2021-06-14 21:10:00|2327.6|2326.8|2327.6|2326.8|2327.8|2327|2327.5|2326.7|0
1623705300000|2021-06-14 21:15:00|2327.7|2326.9|2327.7|2326.9|2327.8|2327|2327.7|2326.9|0
1623705600000|2021-06-14 21:20:00|2327.6|2326.8|2327.7|2326.9|2327.7|2326.9|2327.6|2326.8|0
1623705900000|2021-06-14 21:25:00|2327.6|2326.8|2327.9|2327.1|2327.9|2327.1|2327.6|2326.8|0
1623706200000|2021-06-14 21:30:00|2327.8|2327|2327.8|2327|2327.8|2327|2327.8|2327|0
1623706500000|2021-06-14 21:35:00|2327.9|2327.1|2327.7|2326.9|2328|2327.2|2327.7|2326.9|0
1623706800000|2021-06-14 21:40:00|2327.8|2327|2327.8|2327|2327.8|2327|2327.7|2326.9|0
1623707100000|2021-06-14 21:45:00|2327.7|2326.9|2327.7|2326.9|2327.7|2326.9|2327.6|2326.8|0
1623707400000|2021-06-14 21:50:00|2327.8|2327|2327.7|2326.9|2327.8|2327|2327.7|2326.9|0
1623708000000|2021-06-14 22:00:00|2327.1|2326.8|2326.5|2326.2|2328.4|2328.1|2326.4|2326.1|65
1623708300000|2021-06-14 22:05:00|2326.4|2326.1|2326.3|2326|2326.7|2326.4|2326.1|2325.8|15
1623708600000|2021-06-14 22:10:00|2326.4|2326.1|2326.1|2325.8|2327|2326.7|2326.1|2325.8|22
1623708900000|2021-06-14 22:15:00|2326.2|2325.9|2327.6|2327.3|2327.6|2327.3|2326.2|2325.9|61
1623709200000|2021-06-14 22:20:00|2327.5|2327.2|2326.9|2326.6|2327.5|2327.2|2326.9|2326.6|51
1623709500000|2021-06-14 22:25:00|2327|2326.7|2327.3|2327|2327.3|2327|2326.9|2326.6|7
1623709800000|2021-06-14 22:30:00|2327.4|2327.1|2327.6|2327.3|2327.7|2327.4|2327.3|2327|3
1623710100000|2021-06-14 22:35:00|2327.7|2327.4|2327|2326.7|2327.7|2327.4|2326.9|2326.6|8
1623710400000|2021-06-14 22:40:00|2326.9|2326.6|2327.5|2327.2|2327.5|2327.2|2326.9|2326.6|14
1623710700000|2021-06-14 22:45:00|2327.6|2327.3|2327.4|2327.1|2327.6|2327.3|2327.4|2327.1|8
1623711000000|2021-06-14 22:50:00|2327.3|2327|2327.1|2326.8|2327.5|2327.2|2327|2326.7|2
1623711300000|2021-06-14 22:55:00|2327|2326.7|2327.1|2326.8|2327.1|2326.8|2327|2326.7|0
1623711600000|2021-06-14 23:00:00|2327.2|2326.9|2328.2|2327.9|2328.2|2327.9|2327.2|2326.9|19
1623711900000|2021-06-14 23:05:00|2328.3|2328|2328.3|2328|2328.4|2328.1|2327.9|2327.6|62
1623712200000|2021-06-14 23:10:00|2328.1|2327.8|2328.1|2327.8|2328.3|2328|2328.1|2327.8|6
1623712500000|2021-06-14 23:15:00|2328|2327.7|2328.2|2327.9|2328.3|2328|2328|2327.7|14
1623712800000|2021-06-14 23:20:00|2328.1|2327.8|2328|2327.7|2328.2|2327.9|2328|2327.7|11
1623713100000|2021-06-14 23:25:00|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|28
1623713400000|2021-06-14 23:30:00|2328.3|2328|2328.4|2328.1|2328.5|2328.2|2328.2|2327.9|16
1623713700000|2021-06-14 23:35:00|2328.3|2328|2328.6|2328.3|2328.7|2328.4|2328.3|2328|36
1623714000000|2021-06-14 23:40:00|2328.7|2328.4|2328.5|2328.2|2328.8|2328.5|2328.5|2328.2|15
1623714300000|2021-06-14 23:45:00|2328.6|2328.3|2328.8|2328.5|2329|2328.7|2328.5|2328.2|12
1623714600000|2021-06-14 23:50:00|2328.7|2328.4|2327.6|2327.3|2328.7|2328.4|2327.4|2327.1|81
1623714900000|2021-06-14 23:55:00|2327.5|2327.2|2327.1|2326.8|2327.5|2327.2|2326.9|2326.6|39
1623715200000|2021-06-15 00:00:00|2327|2326.7|2328.4|2328.1|2329.1|2328.8|2326.8|2326.5|73
1623715500000|2021-06-15 00:05:00|2328.5|2328.2|2330.1|2329.8|2330.1|2329.8|2328|2327.7|126
1623715800000|2021-06-15 00:10:00|2330.2|2329.9|2329.7|2329.4|2330.2|2329.9|2329.3|2329|58
1623716100000|2021-06-15 00:15:00|2329.8|2329.5|2328.8|2328.5|2330.1|2329.8|2328.7|2328.4|68
1623716400000|2021-06-15 00:20:00|2328.7|2328.4|2328.7|2328.4|2329.2|2328.9|2328.4|2328.1|40
1623716700000|2021-06-15 00:25:00|2328.6|2328.3|2329.4|2329.1|2330.1|2329.8|2328.6|2328.3|52
1623717000000|2021-06-15 00:30:00|2329.5|2329.2|2329.7|2329.4|2330|2329.7|2329.3|2329|46
1623717300000|2021-06-15 00:35:00|2329.6|2329.3|2330.2|2329.9|2330.5|2330.2|2329.6|2329.3|65
1623717600000|2021-06-15 00:40:00|2330.1|2329.8|2330.7|2330.4|2330.9|2330.6|2329.8|2329.5|58
1623717900000|2021-06-15 00:45:00|2330.8|2330.5|2330.5|2330.2|2330.8|2330.5|2330.4|2330.1|38
1623718200000|2021-06-15 00:50:00|2330.6|2330.3|2330.9|2330.6|2330.9|2330.6|2330.1|2329.8|22
1623718500000|2021-06-15 00:55:00|2330.8|2330.5|2331.2|2330.9|2331.4|2331.1|2328.5|2328.2|822
1623718800000|2021-06-15 01:00:00|2331.3|2331|2331.7|2331.4|2332|2331.7|2331.2|2330.9|53
1623719100000|2021-06-15 01:05:00|2331.6|2331.3|2331.5|2331.2|2331.9|2331.6|2331.1|2330.8|42
1623719400000|2021-06-15 01:10:00|2331.4|2331.1|2331.3|2331|2331.4|2331.1|2330.2|2329.9|187
1623719700000|2021-06-15 01:15:00|2331.4|2331.1|2331.8|2331.5|2332|2331.7|2330.8|2330.5|87
1623720000000|2021-06-15 01:20:00|2331.6|2331.3|2331.3|2331|2331.9|2331.6|2331|2330.7|28
1623720300000|2021-06-15 01:25:00|2331.2|2330.9|2330.2|2329.9|2331.4|2331.1|2329.3|2329|579
1623720600000|2021-06-15 01:30:00|2330.1|2329.8|2328.8|2328.5|2331|2330.7|2328.6|2328.3|131
1623720900000|2021-06-15 01:35:00|2328.9|2328.6|2329.6|2329.3|2329.6|2329.3|2328.7|2328.4|30
1623721200000|2021-06-15 01:40:00|2329.5|2329.2|2329.2|2328.9|2329.7|2329.4|2329.1|2328.8|41
1623721500000|2021-06-15 01:45:00|2329.1|2328.8|2328.8|2328.5|2329.2|2328.9|2328.6|2328.3|50
1623721800000|2021-06-15 01:50:00|2328.7|2328.4|2328.8|2328.5|2329.3|2329|2328.6|2328.3|17
1623722100000|2021-06-15 01:55:00|2328.7|2328.4|2328.3|2328|2328.9|2328.6|2328.2|2327.9|37
1623722400000|2021-06-15 02:00:00|2328.2|2327.9|2327.3|2327|2328.4|2328.1|2326.9|2326.6|81
1623722700000|2021-06-15 02:05:00|2327.2|2326.9|2327.7|2327.4|2327.8|2327.5|2326.7|2326.4|118
1623723000000|2021-06-15 02:10:00|2327.8|2327.5|2327.2|2326.9|2327.9|2327.6|2326.8|2326.5|88
1623723300000|2021-06-15 02:15:00|2327.1|2326.8|2326.5|2326.2|2327.2|2326.9|2326.5|2326.2|39
1623723600000|2021-06-15 02:20:00|2326.6|2326.3|2327|2326.7|2327|2326.7|2326.4|2326.1|36
1623723900000|2021-06-15 02:25:00|2326.9|2326.6|2327.2|2326.9|2327.4|2327.1|2326.8|2326.5|43
1623724200000|2021-06-15 02:30:00|2327.1|2326.8|2327.3|2327|2327.8|2327.5|2327.1|2326.8|40
1623724500000|2021-06-15 02:35:00|2327.4|2327.1|2328.2|2327.9|2328.2|2327.9|2327.3|2327|22
1623724800000|2021-06-15 02:40:00|2328.1|2327.8|2328.1|2327.8|2328.2|2327.9|2327.8|2327.5|7
1623725100000|2021-06-15 02:45:00|2328|2327.7|2328.5|2328.2|2328.6|2328.3|2327.8|2327.5|21
1623725400000|2021-06-15 02:50:00|2328.4|2328.1|2328.1|2327.8|2328.4|2328.1|2327.9|2327.6|21
1623725700000|2021-06-15 02:55:00|2328|2327.7|2327.4|2327.1|2328|2327.7|2327.4|2327.1|25
1623726000000|2021-06-15 03:00:00|2327.3|2327|2327.7|2327.4|2327.7|2327.4|2326.6|2326.3|55
1623726300000|2021-06-15 03:05:00|2327.6|2327.3|2327.7|2327.4|2327.9|2327.6|2327.4|2327.1|13
1623726600000|2021-06-15 03:10:00|2327.6|2327.3|2327.9|2327.6|2328|2327.7|2327.4|2327.1|62
1623726900000|2021-06-15 03:15:00|2328|2327.7|2328.3|2328|2328.3|2328|2327.8|2327.5|13
1623727200000|2021-06-15 03:20:00|2328.4|2328.1|2328.5|2328.2|2328.6|2328.3|2328.2|2327.9|12
1623727500000|2021-06-15 03:25:00|2328.6|2328.3|2329|2328.7|2329.2|2328.9|2328.5|2328.2|56
1623727800000|2021-06-15 03:30:00|2328.9|2328.6|2329.6|2329.3|2329.7|2329.4|2328.7|2328.4|17
1623728100000|2021-06-15 03:35:00|2329.7|2329.4|2330.3|2330|2330.7|2330.4|2329.7|2329.4|27
1623728400000|2021-06-15 03:40:00|2330.4|2330.1|2330.5|2330.2|2330.7|2330.4|2330.3|2330|20
1623728700000|2021-06-15 03:45:00|2330.6|2330.3|2330.8|2330.5|2331.1|2330.8|2330.5|2330.2|20
1623729000000|2021-06-15 03:50:00|2330.9|2330.6|2331.2|2330.9|2331.2|2330.9|2330.6|2330.3|19
1623729300000|2021-06-15 03:55:00|2331.3|2331|2330.8|2330.5|2331.4|2331.1|2330.6|2330.3|28
1623729600000|2021-06-15 04:00:00|2330.7|2330.4|2330.5|2330.2|2331.1|2330.8|2330.5|2330.2|24
1623729900000|2021-06-15 04:05:00|2330.4|2330.1|2330.6|2330.3|2330.8|2330.5|2330.4|2330.1|9
1623730200000|2021-06-15 04:10:00|2330.7|2330.4|2331|2330.7|2331|2330.7|2330.7|2330.4|21
1623730500000|2021-06-15 04:15:00|2330.9|2330.6|2331.1|2330.8|2331.3|2331|2330.8|2330.5|13
1623730800000|2021-06-15 04:20:00|2331.2|2330.9|2331.2|2330.9|2331.3|2331|2331|2330.7|9
1623731100000|2021-06-15 04:25:00|2331.1|2330.8|2331|2330.7|2331.2|2330.9|2330.7|2330.4|13
1623731400000|2021-06-15 04:30:00|2330.9|2330.6|2330.9|2330.6|2331|2330.7|2330.7|2330.4|17
1623731700000|2021-06-15 04:35:00|2330.8|2330.5|2330.8|2330.5|2331|2330.7|2330.7|2330.4|19
1623732000000|2021-06-15 04:40:00|2330.9|2330.6|2330.9|2330.6|2331|2330.7|2330.8|2330.5|5
1623732300000|2021-06-15 04:45:00|2331|2330.7|2330.9|2330.6|2331.2|2330.9|2330.9|2330.6|11
1623732600000|2021-06-15 04:50:00|2331|2330.7|2330.8|2330.5|2331|2330.7|2330.7|2330.4|7
1623732900000|2021-06-15 04:55:00|2330.9|2330.6|2330.9|2330.6|2331.1|2330.8|2330.8|2330.5|16
1623733200000|2021-06-15 05:00:00|2330.8|2330.5|2331.1|2330.8|2331.3|2331|2330.7|2330.4|21
1623733500000|2021-06-15 05:05:00|2331.2|2330.9|2329.9|2329.6|2331.3|2331|2329.8|2329.5|28
1623733800000|2021-06-15 05:10:00|2329.8|2329.5|2330.2|2329.9|2330.2|2329.9|2329.5|2329.2|30
1623734100000|2021-06-15 05:15:00|2330.3|2330|2330.4|2330.1|2330.5|2330.2|2330.2|2329.9|10
1623734400000|2021-06-15 05:20:00|2330.3|2330|2330.6|2330.3|2330.7|2330.4|2330.2|2329.9|18
1623734700000|2021-06-15 05:25:00|2330.5|2330.2|2330.5|2330.2|2330.6|2330.3|2330.3|2330|7
1623735000000|2021-06-15 05:30:00|2330.6|2330.3|2330.7|2330.4|2331.1|2330.8|2330.5|2330.2|33
1623735300000|2021-06-15 05:35:00|2330.6|2330.3|2330.5|2330.2|2330.8|2330.5|2330.5|2330.2|16
1623735600000|2021-06-15 05:40:00|2330.4|2330.1|2330.7|2330.4|2330.8|2330.5|2330.3|2330|14
1623735900000|2021-06-15 05:45:00|2330.8|2330.5|2330.6|2330.3|2330.9|2330.6|2330.6|2330.3|12
1623736200000|2021-06-15 05:50:00|2330.7|2330.4|2330.8|2330.5|2331|2330.7|2330.6|2330.3|7
1623736500000|2021-06-15 05:55:00|2330.9|2330.6|2331.6|2331.3|2331.6|2331.3|2330.8|2330.5|10
1623736800000|2021-06-15 06:00:00|2331.4|2331.1|2330.7|2330.4|2331.4|2331.1|2330.1|2329.8|61
1623737100000|2021-06-15 06:05:00|2330.6|2330.3|2330.7|2330.4|2330.8|2330.5|2330.3|2330|40
1623737400000|2021-06-15 06:10:00|2330.8|2330.5|2330.4|2330.1|2330.8|2330.5|2330.2|2329.9|20
1623737700000|2021-06-15 06:15:00|2330.5|2330.2|2330.8|2330.5|2330.9|2330.6|2330.4|2330.1|38
1623738000000|2021-06-15 06:20:00|2330.7|2330.4|2332|2331.7|2332.1|2331.8|2330.7|2330.4|80
1623738300000|2021-06-15 06:25:00|2331.9|2331.6|2333.6|2333.3|2333.9|2333.6|2331.8|2331.5|96
1623738600000|2021-06-15 06:30:00|2333.7|2333.4|2332.9|2332.6|2334|2333.7|2332.6|2332.3|55
1623738900000|2021-06-15 06:35:00|2333|2332.7|2332.4|2332.1|2333.1|2332.8|2332.2|2331.9|35
1623739200000|2021-06-15 06:40:00|2332.5|2332.2|2332.8|2332.5|2332.8|2332.5|2332.2|2331.9|26
1623739500000|2021-06-15 06:45:00|2332.9|2332.6|2333.1|2332.8|2333.6|2333.3|2332.8|2332.5|50
1623739800000|2021-06-15 06:50:00|2333.2|2332.9|2334|2333.7|2334.2|2333.9|2333.1|2332.8|17
1623740100000|2021-06-15 06:55:00|2333.9|2333.6|2333.9|2333.6|2334.2|2333.9|2333.6|2333.3|110
1623740400000|2021-06-15 07:00:00|2333.7|2333.4|2332.5|2332.2|2334.3|2334|2332|2331.7|111
1623740700000|2021-06-15 07:05:00|2332.4|2332.1|2332|2331.7|2333.2|2332.9|2332|2331.7|64
1623741000000|2021-06-15 07:10:00|2332.1|2331.8|2331|2330.7|2332.4|2332.1|2331|2330.7|69
1623741300000|2021-06-15 07:15:00|2331.1|2330.8|2332.3|2332|2332.4|2332.1|2330.1|2329.8|335
1623741600000|2021-06-15 07:20:00|2332.2|2331.9|2332.7|2332.4|2333|2332.7|2332|2331.7|83
1623741900000|2021-06-15 07:25:00|2332.8|2332.5|2332.1|2331.8|2332.9|2332.6|2332|2331.7|73
1623742200000|2021-06-15 07:30:00|2332.2|2331.9|2331.7|2331.4|2332.5|2332.2|2331.2|2330.9|84
1623742500000|2021-06-15 07:35:00|2331.6|2331.3|2331.2|2330.9|2331.6|2331.3|2330.9|2330.6|211
1623742800000|2021-06-15 07:40:00|2331.3|2331|2330.8|2330.5|2331.4|2331.1|2330.7|2330.4|240
1623743100000|2021-06-15 07:45:00|2330.9|2330.6|2332|2331.7|2332.2|2331.9|2330.7|2330.4|177
1623743400000|2021-06-15 07:50:00|2331.9|2331.6|2331.7|2331.4|2332.1|2331.8|2331.2|2330.9|58
1623743700000|2021-06-15 07:55:00|2331.6|2331.3|2330.8|2330.5|2331.7|2331.4|2330.8|2330.5|25
1623744000000|2021-06-15 08:00:00|2330.7|2330.4|2329.6|2329.3|2330.9|2330.6|2329.5|2329.2|70
1623744300000|2021-06-15 08:05:00|2329.5|2329.2|2328.8|2328.5|2329.6|2329.3|2328|2327.7|129
1623744600000|2021-06-15 08:10:00|2328.7|2328.4|2329.4|2329.1|2329.4|2329.1|2328.6|2328.3|28
1623744900000|2021-06-15 08:15:00|2329.5|2329.2|2328.8|2328.5|2329.5|2329.2|2328.6|2328.3|55
1623745200000|2021-06-15 08:20:00|2328.7|2328.4|2328.2|2327.9|2328.8|2328.5|2328.1|2327.8|69
1623745500000|2021-06-15 08:25:00|2328.1|2327.8|2328.1|2327.8|2328.5|2328.2|2327.9|2327.6|78
1623745800000|2021-06-15 08:30:00|2328.2|2327.9|2327.8|2327.5|2328.2|2327.9|2327.2|2326.9|185
1623746100000|2021-06-15 08:35:00|2327.9|2327.6|2328.6|2328.3|2329|2328.7|2327.8|2327.5|90
1623746400000|2021-06-15 08:40:00|2328.5|2328.2|2328.7|2328.4|2329.2|2328.9|2327.8|2327.5|214
1623746700000|2021-06-15 08:45:00|2328.8|2328.5|2329.4|2329.1|2329.7|2329.4|2328.4|2328.1|119
1623747000000|2021-06-15 08:50:00|2329.3|2329|2330.3|2330|2330.3|2330|2329.3|2329|91
1623747300000|2021-06-15 08:55:00|2330.4|2330.1|2329.6|2329.3|2330.6|2330.3|2329.6|2329.3|113
1623747600000|2021-06-15 09:00:00|2329.7|2329.4|2329.5|2329.2|2329.8|2329.5|2329.1|2328.8|114
1623747900000|2021-06-15 09:05:00|2329.4|2329.1|2329|2328.7|2329.4|2329.1|2328.4|2328.1|127
1623748200000|2021-06-15 09:10:00|2329.1|2328.8|2329|2328.7|2329.4|2329.1|2328.9|2328.6|92
1623748500000|2021-06-15 09:15:00|2329.1|2328.8|2328.8|2328.5|2329.1|2328.8|2328.5|2328.2|289
1623748800000|2021-06-15 09:20:00|2328.9|2328.6|2329|2328.7|2329|2328.7|2328.3|2328|416
1623749100000|2021-06-15 09:25:00|2328.9|2328.6|2329.7|2329.4|2330|2329.7|2328.9|2328.6|205
1623749400000|2021-06-15 09:30:00|2329.8|2329.5|2328.3|2328|2329.8|2329.5|2328.3|2328|37
1623749700000|2021-06-15 09:35:00|2328.4|2328.1|2328|2327.7|2328.4|2328.1|2327.2|2326.9|67
1623750000000|2021-06-15 09:40:00|2328.1|2327.8|2327.8|2327.5|2328.8|2328.5|2327.6|2327.3|93
1623750300000|2021-06-15 09:45:00|2327.7|2327.4|2328|2327.7|2328.3|2328|2327.6|2327.3|157
1623750600000|2021-06-15 09:50:00|2327.9|2327.6|2327.9|2327.6|2328|2327.7|2327.4|2327.1|61
1623750900000|2021-06-15 09:55:00|2328|2327.7|2327.1|2326.8|2328.2|2327.9|2326.9|2326.6|128
1623751200000|2021-06-15 10:00:00|2327|2326.7|2327.2|2326.9|2328.1|2327.8|2327|2326.7|501
1623751500000|2021-06-15 10:05:00|2327.1|2326.8|2325.8|2325.5|2327.1|2326.8|2325|2324.7|370
1623751800000|2021-06-15 10:10:00|2325.7|2325.4|2326.1|2325.8|2326.9|2326.6|2325.4|2325.1|46
1623752100000|2021-06-15 10:15:00|2326.2|2325.9|2327.1|2326.8|2327.1|2326.8|2326.1|2325.8|33
1623752400000|2021-06-15 10:20:00|2327|2326.7|2327.6|2327.3|2327.8|2327.5|2327|2326.7|107
1623752700000|2021-06-15 10:25:00|2327.7|2327.4|2328.2|2327.9|2328.5|2328.2|2327.6|2327.3|28
1623753000000|2021-06-15 10:30:00|2328.3|2328|2327.3|2327|2328.3|2328|2327.3|2327|154
1623753300000|2021-06-15 10:35:00|2327.4|2327.1|2326.9|2326.6|2327.6|2327.3|2326.5|2326.2|39
1623753600000|2021-06-15 10:40:00|2327|2326.7|2328.2|2327.9|2328.2|2327.9|2326.7|2326.4|21
1623753900000|2021-06-15 10:45:00|2328.1|2327.8|2326.9|2326.6|2328.2|2327.9|2326.9|2326.6|40
1623754200000|2021-06-15 10:50:00|2327|2326.7|2327.1|2326.8|2327.2|2326.9|2326.6|2326.3|88
1623754500000|2021-06-15 10:55:00|2327.2|2326.9|2328.8|2328.5|2328.8|2328.5|2327.2|2326.9|647
1623754800000|2021-06-15 11:00:00|2328.6|2328.3|2327.6|2327.3|2328.9|2328.6|2327.3|2327|113
1623755100000|2021-06-15 11:05:00|2327.7|2327.4|2328|2327.7|2328.3|2328|2327.3|2327|376
1623755400000|2021-06-15 11:10:00|2328.1|2327.8|2328.3|2328|2328.9|2328.6|2328|2327.7|85
1623755700000|2021-06-15 11:15:00|2328.4|2328.1|2328.5|2328.2|2328.7|2328.4|2328.2|2327.9|54
1623756000000|2021-06-15 11:20:00|2328.6|2328.3|2328.5|2328.2|2329|2328.7|2328.3|2328|89
1623756300000|2021-06-15 11:25:00|2328.7|2328.4|2328.9|2328.6|2329.2|2328.9|2328.6|2328.3|98
1623756600000|2021-06-15 11:30:00|2329|2328.7|2329.7|2329.4|2330|2329.7|2329|2328.7|70
1623756900000|2021-06-15 11:35:00|2329.6|2329.3|2329.7|2329.4|2330.2|2329.9|2329.5|2329.2|303
1623757200000|2021-06-15 11:40:00|2329.8|2329.5|2329.1|2328.8|2330.2|2329.9|2328.7|2328.4|2964
1623757500000|2021-06-15 11:45:00|2329|2328.7|2330.4|2330.1|2330.4|2330.1|2329|2328.7|160
1623757800000|2021-06-15 11:50:00|2330.5|2330.2|2332|2331.7|2332.1|2331.8|2330.3|2330|324
1623758100000|2021-06-15 11:55:00|2331.9|2331.6|2331.2|2330.9|2332.3|2332|2330.6|2330.3|158
1623758400000|2021-06-15 12:00:00|2331|2330.7|2331|2330.7|2331.6|2331.3|2330.8|2330.5|172
1623758700000|2021-06-15 12:05:00|2330.9|2330.6|2330.6|2330.3|2331.3|2331|2330.5|2330.2|115
1623759000000|2021-06-15 12:10:00|2330.9|2330.6|2330.9|2330.6|2331.5|2331.2|2330.4|2330.1|314
1623759300000|2021-06-15 12:15:00|2331|2330.7|2330.8|2330.5|2331.2|2330.9|2330.7|2330.4|193
1623759600000|2021-06-15 12:20:00|2330.9|2330.6|2331.2|2330.9|2331.3|2331|2330.7|2330.4|284
1623759900000|2021-06-15 12:25:00|2331.1|2330.8|2329.5|2329.2|2331.3|2331|2329.1|2328.8|1177
1623760200000|2021-06-15 12:30:00|2329.3|2329|2329.1|2328.8|2329.6|2329.3|2327.4|2327.1|1149
1623760500000|2021-06-15 12:35:00|2329.2|2328.9|2329.8|2329.5|2329.8|2329.5|2329|2328.7|459
1623760800000|2021-06-15 12:40:00|2329.9|2329.6|2330.6|2330.3|2330.7|2330.4|2329.9|2329.6|841
1623761100000|2021-06-15 12:45:00|2330.5|2330.2|2329.6|2329.3|2330.8|2330.5|2329.1|2328.8|579
1623761400000|2021-06-15 12:50:00|2329.5|2329.2|2330.5|2330.2|2330.7|2330.4|2329.5|2329.2|831
1623761700000|2021-06-15 12:55:00|2330.4|2330.1|2330.4|2330.1|2330.7|2330.4|2330.3|2330|849
1623762000000|2021-06-15 13:00:00|2330.5|2330.2|2331|2330.7|2331.4|2331.1|2330.4|2330.1|317
1623762300000|2021-06-15 13:05:00|2330.9|2330.6|2330|2329.7|2332.3|2332|2329.8|2329.5|836
1623762600000|2021-06-15 13:10:00|2330.1|2329.8|2331.4|2331.1|2331.5|2331.2|2330|2329.7|1217
1623762900000|2021-06-15 13:15:00|2331.5|2331.2|2330.9|2330.6|2332.2|2331.9|2330.9|2330.6|383
1623763200000|2021-06-15 13:20:00|2330.8|2330.5|2331|2330.7|2331.7|2331.4|2330.4|2330.1|564
1623763500000|2021-06-15 13:25:00|2331.1|2330.8|2329|2328.7|2331.6|2331.3|2329|2328.7|395
1623763800000|2021-06-15 13:30:00|2329.5|2329.2|2329.7|2329.4|2332.8|2332.5|2326.9|2326.6|7124
1623764100000|2021-06-15 13:35:00|2329.6|2329.3|2324.9|2324.6|2330.1|2329.8|2323.5|2323.2|4202
1623764400000|2021-06-15 13:40:00|2324.8|2324.5|2322.4|2322.1|2325.2|2324.9|2322|2321.7|4916
1623764700000|2021-06-15 13:45:00|2322.5|2322.2|2324.7|2324.4|2325.8|2325.5|2322.3|2322|3906
1623765000000|2021-06-15 13:50:00|2324.6|2324.3|2326.3|2326|2327.4|2327.1|2323.7|2323.4|3413
1623765300000|2021-06-15 13:55:00|2326.1|2325.8|2325.3|2325|2326.4|2326.1|2323.4|2323.1|4474
1623765600000|2021-06-15 14:00:00|2325.6|2325.3|2325.2|2324.9|2328.6|2328.3|2323.5|2323.2|4034
1623765900000|2021-06-15 14:05:00|2325.3|2325|2321.5|2321.2|2325.8|2325.5|2321.1|2320.8|4828
1623766200000|2021-06-15 14:10:00|2321.6|2321.3|2319|2318.7|2321.8|2321.5|2318.2|2317.9|7262
1623766500000|2021-06-15 14:15:00|2319.1|2318.8|2318.9|2318.6|2321.8|2321.5|2318.6|2318.3|3839
1623766800000|2021-06-15 14:20:00|2318.8|2318.5|2317.3|2317|2320.2|2319.9|2316.6|2316.3|3165
1623767100000|2021-06-15 14:25:00|2317.2|2316.9|2310.6|2310.3|2317.4|2317.1|2309.9|2309.6|3864
1623767400000|2021-06-15 14:30:00|2310.8|2310.5|2309.7|2309.4|2313.2|2312.9|2308|2307.7|4993
1623767700000|2021-06-15 14:35:00|2309.4|2309.1|2312.2|2311.9|2312.2|2311.9|2308.3|2308|2891
1623768000000|2021-06-15 14:40:00|2312|2311.7|2309.4|2309.1|2312.2|2311.9|2308.6|2308.3|3402
1623768300000|2021-06-15 14:45:00|2309.3|2309|2310.3|2310|2310.4|2310.1|2307.6|2307.3|2778
1623768600000|2021-06-15 14:50:00|2310.4|2310.1|2310.4|2310.1|2312.5|2312.2|2310|2309.7|2694
1623768900000|2021-06-15 14:55:00|2310.5|2310.2|2312.8|2312.5|2313.4|2313.1|2309.7|2309.4|7414
1623769200000|2021-06-15 15:00:00|2312.7|2312.4|2309.9|2309.6|2312.7|2312.4|2308.9|2308.6|3303
1623769500000|2021-06-15 15:05:00|2310|2309.7|2311.3|2311|2312.5|2312.2|2309.2|2308.9|3010
1623769800000|2021-06-15 15:10:00|2311.2|2310.9|2313.1|2312.8|2313.3|2313|2310.7|2310.4|1675
1623770100000|2021-06-15 15:15:00|2313.2|2312.9|2312.2|2311.9|2313.9|2313.6|2311.9|2311.6|1103
1623770400000|2021-06-15 15:20:00|2312.1|2311.8|2311.9|2311.6|2312.2|2311.9|2310.1|2309.8|2121
1623770700000|2021-06-15 15:25:00|2312|2311.7|2309.3|2309|2312|2311.7|2308.6|2308.3|1836
1623771000000|2021-06-15 15:30:00|2309.4|2309.1|2306.5|2306.2|2309.4|2309.1|2306.2|2305.9|1206
1623771300000|2021-06-15 15:35:00|2306.4|2306.1|2304.5|2304.2|2306.5|2306.2|2303.9|2303.6|2168
1623771600000|2021-06-15 15:40:00|2304.6|2304.3|2305|2304.7|2305.6|2305.3|2303.3|2303|3542
1623771900000|2021-06-15 15:45:00|2305.1|2304.8|2304.4|2304.1|2305.7|2305.4|2303.8|2303.5|2609
1623772200000|2021-06-15 15:50:00|2304.5|2304.2|2301.8|2301.5|2305|2304.7|2301.3|2301|1478
1623772500000|2021-06-15 15:55:00|2301.9|2301.6|2304.4|2304.1|2304.4|2304.1|2301.1|2300.8|1870
1623772800000|2021-06-15 16:00:00|2304.3|2304|2306.8|2306.5|2307.2|2306.9|2304.2|2303.9|1971
1623773100000|2021-06-15 16:05:00|2306.9|2306.6|2307.2|2306.9|2307.2|2306.9|2305.8|2305.5|1336
1623773400000|2021-06-15 16:10:00|2307.1|2306.8|2307.2|2306.9|2307.9|2307.6|2306.9|2306.6|1921
1623773700000|2021-06-15 16:15:00|2307.3|2307|2309|2308.7|2309.7|2309.4|2306.9|2306.6|1570
1623774000000|2021-06-15 16:20:00|2308.9|2308.6|2311.8|2311.5|2311.8|2311.5|2308.7|2308.4|1538
1623774300000|2021-06-15 16:25:00|2311.9|2311.6|2313|2312.7|2313.5|2313.2|2310.6|2310.3|1303
1623774600000|2021-06-15 16:30:00|2312.8|2312.5|2314.3|2314|2315.1|2314.8|2311.9|2311.6|2524
1623774900000|2021-06-15 16:35:00|2314.4|2314.1|2314|2313.7|2314.9|2314.6|2313.1|2312.8|1777
1623775200000|2021-06-15 16:40:00|2313.9|2313.6|2311.8|2311.5|2314.1|2313.8|2311.7|2311.4|995
1623775500000|2021-06-15 16:45:00|2312|2311.7|2314.9|2314.6|2315|2314.7|2311.5|2311.2|1553
1623775800000|2021-06-15 16:50:00|2314.8|2314.5|2312.9|2312.6|2314.9|2314.6|2312.9|2312.6|1300
1623776100000|2021-06-15 16:55:00|2313|2312.7|2313.6|2313.3|2313.7|2313.4|2312.5|2312.2|778
1623776400000|2021-06-15 17:00:00|2313.7|2313.4|2312.9|2312.6|2313.7|2313.4|2312|2311.7|2378
1623776700000|2021-06-15 17:05:00|2312.8|2312.5|2316.5|2316.2|2317.3|2317|2312.7|2312.4|1584
1623777000000|2021-06-15 17:10:00|2316.6|2316.3|2316.7|2316.4|2317.2|2316.9|2315.4|2315.1|2670
1623777300000|2021-06-15 17:15:00|2316.6|2316.3|2315.7|2315.4|2316.6|2316.3|2314.1|2313.8|908
1623777600000|2021-06-15 17:20:00|2315.6|2315.3|2315.6|2315.3|2317.8|2317.5|2315.1|2314.8|999
1623777900000|2021-06-15 17:25:00|2315.7|2315.4|2315.3|2315|2316.2|2315.9|2314.9|2314.6|1106
1623778200000|2021-06-15 17:30:00|2315.4|2315.1|2316.7|2316.4|2316.9|2316.6|2315.3|2315|742
1623778500000|2021-06-15 17:35:00|2316.8|2316.5|2316.7|2316.4|2317.2|2316.9|2315.9|2315.6|858
1623778800000|2021-06-15 17:40:00|2316.6|2316.3|2318.9|2318.6|2319.2|2318.9|2316.6|2316.3|1228
1623779100000|2021-06-15 17:45:00|2319|2318.7|2319.4|2319.1|2319.8|2319.5|2317.9|2317.6|1002
1623779400000|2021-06-15 17:50:00|2319.5|2319.2|2319.1|2318.8|2320.6|2320.3|2318.4|2318.1|1152
1623779700000|2021-06-15 17:55:00|2319.2|2318.9|2319.6|2319.3|2320.6|2320.3|2318.3|2318|1183
1623780000000|2021-06-15 18:00:00|2319.7|2319.4|2321.1|2320.8|2322.2|2321.9|2319.3|2319|1823
1623780300000|2021-06-15 18:05:00|2320.9|2320.6|2321.7|2321.4|2323.1|2322.8|2320.7|2320.4|1228
1623780600000|2021-06-15 18:10:00|2321.6|2321.3|2319.1|2318.8|2322|2321.7|2319|2318.7|1343
1623780900000|2021-06-15 18:15:00|2319.2|2318.9|2320.3|2320|2321.3|2321|2318.6|2318.3|1185
1623781200000|2021-06-15 18:20:00|2320.2|2319.9|2320.8|2320.5|2321.1|2320.8|2319.4|2319.1|843
1623781500000|2021-06-15 18:25:00|2320.9|2320.6|2321|2320.7|2321.3|2321|2319.4|2319.1|1090
1623781800000|2021-06-15 18:30:00|2320.9|2320.6|2319.2|2318.9|2321|2320.7|2318.8|2318.5|1184
1623782100000|2021-06-15 18:35:00|2319.3|2319|2319.1|2318.8|2319.9|2319.6|2318.4|2318.1|1572
1623782400000|2021-06-15 18:40:00|2319|2318.7|2318.6|2318.3|2319.7|2319.4|2318.4|2318.1|792
1623782700000|2021-06-15 18:45:00|2318.7|2318.4|2319.7|2319.4|2320|2319.7|2318.1|2317.8|958
1623783000000|2021-06-15 18:50:00|2319.6|2319.3|2320|2319.7|2320.3|2320|2319.1|2318.8|1102
1623783300000|2021-06-15 18:55:00|2319.9|2319.6|2320.2|2319.9|2321|2320.7|2319.8|2319.5|1160
1623783600000|2021-06-15 19:00:00|2320|2319.7|2317.2|2316.9|2320.9|2320.6|2316.9|2316.6|1718
1623783900000|2021-06-15 19:05:00|2317.3|2317|2318.3|2318|2319.1|2318.8|2317.3|2317|1214
1623784200000|2021-06-15 19:10:00|2318.4|2318.1|2317.4|2317.1|2319|2318.7|2317.2|2316.9|1810
1623784500000|2021-06-15 19:15:00|2317.3|2317|2317.8|2317.5|2318|2317.7|2316.8|2316.5|1335
1623784800000|2021-06-15 19:20:00|2317.7|2317.4|2317|2316.7|2318.5|2318.2|2316.8|2316.5|1482
1623785100000|2021-06-15 19:25:00|2317.1|2316.8|2315.3|2315|2318|2317.7|2314.3|2314|2645
1623785400000|2021-06-15 19:30:00|2315.4|2315.1|2315|2314.7|2315.4|2315.1|2313.4|2313.1|1434
1623785700000|2021-06-15 19:35:00|2315.1|2314.8|2314.8|2314.5|2315.3|2315|2313.4|2313.1|1622
1623786000000|2021-06-15 19:40:00|2315|2314.7|2316|2315.7|2316.4|2316.1|2314.8|2314.5|1533
1623786300000|2021-06-15 19:45:00|2316.1|2315.8|2319.1|2318.8|2319.1|2318.8|2315.7|2315.4|1688
1623786600000|2021-06-15 19:50:00|2319|2318.7|2319.7|2319.4|2319.7|2319.4|2316.5|2316.2|2729
1623786900000|2021-06-15 19:55:00|2319.8|2319.5|2320.9|2320.6|2321.1|2320.8|2317.8|2317.5|6684
1623787200000|2021-06-15 20:00:00|2320.5|2320.2|2321.2|2320.9|2322|2321.7|2319.7|2319.4|2336
1623787500000|2021-06-15 20:05:00|2321.3|2321|2321|2320.7|2321.9|2321.6|2320.6|2320.3|1030
1623787800000|2021-06-15 20:10:00|2321.1|2320.8|2321.2|2320.4|2321.2|2320.9|2320.5|2320.2|714
1623788100000|2021-06-15 20:15:00|2321.1|2320.3|2321.2|2320.4|2321.3|2320.5|2320.9|2320.1|3
1623788400000|2021-06-15 20:20:00|2321.1|2320.3|2320.8|2320|2321.1|2320.3|2320.8|2320|0
1623788700000|2021-06-15 20:25:00|2320.9|2320.1|2320.9|2320.1|2321|2320.2|2320.9|2320.1|0
1623789000000|2021-06-15 20:30:00|2321|2320.2|2320.2|2319.9|2321.1|2320.7|2319.9|2319.6|208
1623789300000|2021-06-15 20:35:00|2320.1|2319.8|2320.5|2320.2|2320.7|2320.4|2320|2319.7|159
1623789600000|2021-06-15 20:40:00|2320.4|2320.1|2320.5|2320.2|2320.8|2320.5|2320.4|2320.1|24
1623789900000|2021-06-15 20:45:00|2320.6|2320.3|2320.7|2320.4|2321.3|2321|2320.5|2320.2|61
1623790200000|2021-06-15 20:50:00|2320.8|2320.5|2320.5|2320.2|2320.8|2320.5|2319.9|2319.6|207
1623790500000|2021-06-15 20:55:00|2320.4|2320.1|2319.6|2318.8|2320.5|2320.2|2319.2|2318.7|94
1623790800000|2021-06-15 21:00:00|2319.8|2319|2319.8|2319|2319.8|2319|2319.5|2318.7|0
1623791100000|2021-06-15 21:05:00|2319.9|2319.1|2319.8|2319|2319.9|2319.1|2319.8|2319|0
1623791400000|2021-06-15 21:10:00|2319.5|2318.7|2319.7|2318.9|2319.7|2318.9|2319.5|2318.7|0
1623791700000|2021-06-15 21:15:00|2319.6|2318.8|2319.1|2318.3|2319.6|2318.8|2319.1|2318.3|0
1623792300000|2021-06-15 21:25:00|2319.2|2318.4|2319.1|2318.3|2319.3|2318.5|2319.1|2318.3|0
1623792600000|2021-06-15 21:30:00|2319|2318.2|2319.1|2318.3|2319.3|2318.5|2319|2318.2|0
1623792900000|2021-06-15 21:35:00|2319.2|2318.4|2319|2318.2|2319.2|2318.4|2319|2318.2|0
1623793200000|2021-06-15 21:40:00|2319.1|2318.3|2319.1|2318.3|2319.1|2318.3|2319|2318.2|0
1623793800000|2021-06-15 21:50:00|2319.2|2318.4|2319|2318.2|2319.2|2318.4|2319|2318.2|0
1623794100000|2021-06-15 21:55:00|2319.1|2318.3|2319.2|2318.4|2319.2|2318.4|2318.8|2318|0
1623794400000|2021-06-15 22:00:00|2319.3|2318.5|2321.2|2320.9|2321.5|2321.2|2319.1|2318.3|111
1623794700000|2021-06-15 22:05:00|2321.3|2321|2321.4|2321.1|2321.6|2321.3|2321.2|2320.9|29
1623795000000|2021-06-15 22:10:00|2321.2|2320.9|2320.8|2320.5|2321.2|2320.9|2320.7|2320.4|29
1623795300000|2021-06-15 22:15:00|2321.1|2320.8|2321.4|2321.1|2321.5|2321.2|2320.9|2320.6|41
1623795600000|2021-06-15 22:20:00|||||||||5
1623795900000|2021-06-15 22:25:00|2321.3|2321|2320.5|2320.2|2321.3|2321|2320.5|2320.2|33
1623796200000|2021-06-15 22:30:00|2320.8|2320.5|2320.5|2320.2|2320.8|2320.5|2320.4|2320.1|30
1623796500000|2021-06-15 22:35:00|2320.4|2320.1|2319.3|2319|2320.5|2320.2|2319.3|2319|71
1623796800000|2021-06-15 22:40:00|2319.4|2319.1|2320.3|2320|2320.3|2320|2319.3|2319|38
1623797100000|2021-06-15 22:45:00|2320.2|2319.9|2319.7|2319.4|2320.2|2319.9|2319.4|2319.1|20
1623797400000|2021-06-15 22:50:00|2319.8|2319.5|2319.9|2319.6|2320.3|2320|2319.7|2319.4|22
1623797700000|2021-06-15 22:55:00|2319.8|2319.5|2320.3|2320|2320.3|2320|2319.8|2319.5|8
1623798000000|2021-06-15 23:00:00|2320|2319.7|2320.1|2319.8|2320.1|2319.8|2319.4|2319.1|18
1623798300000|2021-06-15 23:05:00|2320|2319.7|2320.5|2320.2|2320.8|2320.5|2319.9|2319.6|29
1623798600000|2021-06-15 23:10:00|2320.6|2320.3|2320.7|2320.4|2320.8|2320.5|2320.4|2320.1|14
1623798900000|2021-06-15 23:15:00|2320.6|2320.3|2320.5|2320.2|2320.9|2320.6|2320.2|2319.9|28
1623799200000|2021-06-15 23:20:00|2320.4|2320.1|2319.7|2319.4|2320.6|2320.3|2319.3|2319|15
1623799500000|2021-06-15 23:25:00|2319.9|2319.6|2319.5|2319.2|2319.9|2319.6|2319.5|2319.2|14
1623799800000|2021-06-15 23:30:00|2319.3|2319|2319.4|2319.1|2319.5|2319.2|2319.1|2318.8|14
1623800100000|2021-06-15 23:35:00|2319.3|2319|2319.9|2319.6|2320|2319.7|2319.2|2318.9|17
1623800400000|2021-06-15 23:40:00|2320|2319.7|2319.7|2319.4|2320|2319.7|2319.7|2319.4|6
1623800700000|2021-06-15 23:45:00|2319.8|2319.5|2319.8|2319.5|2319.9|2319.6|2319.2|2318.9|36
1623801000000|2021-06-15 23:50:00|2319.9|2319.6|2320|2319.7|2320.3|2320|2319.8|2319.5|47
1623801300000|2021-06-15 23:55:00|2320.1|2319.8|2319.1|2318.8|2320.2|2319.9|2318.9|2318.6|24
1623801600000|2021-06-16 00:00:00|2319.3|2319|2319.7|2319.4|2320.1|2319.8|2319.1|2318.8|38
1623801900000|2021-06-16 00:05:00|2320|2319.7|2320.3|2320|2321.2|2320.9|2319.9|2319.6|29
1623802200000|2021-06-16 00:10:00|2320.4|2320.1|2320.5|2320.2|2320.8|2320.5|2320.3|2320|13
1623802500000|2021-06-16 00:15:00|2320.6|2320.3|2320|2319.7|2320.7|2320.4|2319.7|2319.4|17
1623802800000|2021-06-16 00:20:00|2319.9|2319.6|2319.8|2319.5|2320.4|2320.1|2319.7|2319.4|6
1623803100000|2021-06-16 00:25:00|2319.9|2319.6|2320.4|2320.1|2320.5|2320.2|2319.8|2319.5|13
1623803400000|2021-06-16 00:30:00|2320.3|2320|2320.6|2320.3|2320.8|2320.5|2320.3|2320|21
1623803700000|2021-06-16 00:35:00|2320.9|2320.6|2321|2320.7|2321.4|2321.1|2320.8|2320.5|48
1623804000000|2021-06-16 00:40:00|2321.1|2320.8|2320.5|2320.2|2321.2|2320.9|2320.5|2320.2|20
1623804300000|2021-06-16 00:45:00|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.4|2320.1|16
1623804600000|2021-06-16 00:50:00|2320.5|2320.2|2320.1|2319.8|2320.5|2320.2|2320.1|2319.8|17
1623804900000|2021-06-16 00:55:00|2320.2|2319.9|2320.1|2319.8|2320.4|2320.1|2320|2319.7|15
1623805200000|2021-06-16 01:00:00|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2319.4|2319.1|26
1623805500000|2021-06-16 01:05:00|2320.3|2320|2320.7|2320.4|2320.9|2320.6|2320.2|2319.9|46
1623805800000|2021-06-16 01:10:00|2320.6|2320.3|2321.1|2320.8|2321.3|2321|2320.4|2320.1|56
1623806100000|2021-06-16 01:15:00|2321.2|2320.9|2321|2320.7|2321.3|2321|2320.7|2320.4|17
1623806400000|2021-06-16 01:20:00|2320.9|2320.6|2321|2320.7|2321.2|2320.9|2320.9|2320.6|10
1623806700000|2021-06-16 01:25:00|2321.1|2320.8|2321.1|2320.8|2321.2|2320.9|2321|2320.7|8
1623807000000|2021-06-16 01:30:00|2321|2320.7|2321|2320.7|2321.2|2320.9|2320.8|2320.5|14
1623807300000|2021-06-16 01:35:00|2321.1|2320.8|2320.8|2320.5|2321.2|2320.9|2320.7|2320.4|18
1623807600000|2021-06-16 01:40:00|2320.7|2320.4|2320.7|2320.4|2321.1|2320.8|2320.6|2320.3|9
1623807900000|2021-06-16 01:45:00|2320.8|2320.5|2320.1|2319.8|2320.8|2320.5|2320.1|2319.8|30
1623808200000|2021-06-16 01:50:00|2320|2319.7|2320.6|2320.3|2320.9|2320.6|2319.9|2319.6|24
1623808500000|2021-06-16 01:55:00|2320.7|2320.4|2320.8|2320.5|2320.9|2320.6|2320.6|2320.3|21
1623808800000|2021-06-16 02:00:00|2320.9|2320.6|2321.3|2321|2321.5|2321.2|2320.7|2320.4|49
1623809100000|2021-06-16 02:05:00|2321.2|2320.9|2320.9|2320.6|2321.3|2321|2320.9|2320.6|16
1623809400000|2021-06-16 02:10:00|2321|2320.7|2320.6|2320.3|2321|2320.7|2320.6|2320.3|26
1623809700000|2021-06-16 02:15:00|2320.5|2320.2|2320.9|2320.6|2321.4|2321.1|2320.5|2320.2|33
1623810000000|2021-06-16 02:20:00|2321|2320.7|2320.6|2320.3|2321|2320.7|2320.5|2320.2|10
1623810300000|2021-06-16 02:25:00|2320.5|2320.2|2320.3|2320|2320.7|2320.4|2320.3|2320|22
1623810600000|2021-06-16 02:30:00|2320.4|2320.1|2320.2|2319.9|2320.4|2320.1|2320.1|2319.8|28
1623810900000|2021-06-16 02:35:00|2320.3|2320|2320.5|2320.2|2320.7|2320.4|2320.3|2320|17
1623811200000|2021-06-16 02:40:00|2320.6|2320.3|2321.1|2320.8|2321.1|2320.8|2320.5|2320.2|14
1623811500000|2021-06-16 02:45:00|2321|2320.7|2320.8|2320.5|2321.3|2321|2320.6|2320.3|27
1623811800000|2021-06-16 02:50:00|2320.7|2320.4|2319.6|2319.3|2320.7|2320.4|2319.6|2319.3|57
1623812100000|2021-06-16 02:55:00|2319.7|2319.4|2320.2|2319.9|2320.3|2320|2319.7|2319.4|28
1623812400000|2021-06-16 03:00:00|2320.3|2320|2320.2|2319.9|2320.6|2320.3|2320.1|2319.8|13
1623812700000|2021-06-16 03:05:00|2320.1|2319.8|2319.8|2319.5|2320.3|2320|2319.8|2319.5|23
1623813000000|2021-06-16 03:10:00|2319.7|2319.4|2319.6|2319.3|2319.8|2319.5|2319.5|2319.2|9
1623813300000|2021-06-16 03:15:00|2319.5|2319.2|2319.6|2319.3|2320.1|2319.8|2319.5|2319.2|24
1623813600000|2021-06-16 03:20:00|2319.5|2319.2|2320|2319.7|2320.1|2319.8|2319.5|2319.2|6
1623813900000|2021-06-16 03:25:00|2319.9|2319.6|2320.1|2319.8|2320.1|2319.8|2319.7|2319.4|11
1623814200000|2021-06-16 03:30:00|2320.2|2319.9|2320.5|2320.2|2320.6|2320.3|2320.1|2319.8|15
1623814500000|2021-06-16 03:35:00|2320.6|2320.3|2320.4|2320.1|2320.7|2320.4|2320.4|2320.1|14
1623814800000|2021-06-16 03:40:00|2320.2|2319.9|2320.9|2320.6|2321.1|2320.8|2320.2|2319.9|43
1623815100000|2021-06-16 03:45:00|2321|2320.7|2320.8|2320.5|2321.2|2320.9|2320.8|2320.5|13
1623815400000|2021-06-16 03:50:00|2320.9|2320.6|2321|2320.7|2321.1|2320.8|2320.9|2320.6|4
1623815700000|2021-06-16 03:55:00|2320.9|2320.6|2321|2320.7|2321.1|2320.8|2320.7|2320.4|45
1623816000000|2021-06-16 04:00:00|2321.1|2320.8|2321|2320.7|2321.1|2320.8|2320.9|2320.6|14
1623816300000|2021-06-16 04:05:00|2320.9|2320.6|2320.9|2320.6|2321|2320.7|2320.8|2320.5|14
1623816600000|2021-06-16 04:10:00|2320.8|2320.5|2320|2319.7|2320.9|2320.6|2320|2319.7|18
1623816900000|2021-06-16 04:15:00|2320.1|2319.8|2320.4|2320.1|2320.6|2320.3|2320|2319.7|15
1623817200000|2021-06-16 04:20:00|2320.5|2320.2|2320.6|2320.3|2320.7|2320.4|2320.4|2320.1|1
1623817500000|2021-06-16 04:25:00|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|1
1623817800000|2021-06-16 04:30:00|2320.8|2320.5|2320.3|2320|2320.8|2320.5|2320.2|2319.9|15
1623818100000|2021-06-16 04:35:00|2320.4|2320.1|2320|2319.7|2320.4|2320.1|2319.9|2319.6|14
1623818400000|2021-06-16 04:40:00|2320.1|2319.8|2319.6|2319.3|2320.1|2319.8|2319.5|2319.2|10
1623818700000|2021-06-16 04:45:00|2319.5|2319.2|2319|2318.7|2319.8|2319.5|2318.7|2318.4|33
1623819000000|2021-06-16 04:50:00|2318.9|2318.6|2319.1|2318.8|2319.2|2318.9|2318.8|2318.5|28
1623819300000|2021-06-16 04:55:00|2319|2318.7|2319.2|2318.9|2319.3|2319|2319|2318.7|17
1623819600000|2021-06-16 05:00:00|2319.1|2318.8|2319.7|2319.4|2320.1|2319.8|2319.1|2318.8|26
1623819900000|2021-06-16 05:05:00|2319.9|2319.6|2319.8|2319.5|2320.1|2319.8|2319.7|2319.4|9
1623820200000|2021-06-16 05:10:00|2319.7|2319.4|2319.6|2319.3|2320.2|2319.9|2319.6|2319.3|7
1623820500000|2021-06-16 05:15:00|2319.7|2319.4|2320|2319.7|2320.2|2319.9|2319.6|2319.3|4
1623820800000|2021-06-16 05:20:00|2319.9|2319.6|2319.8|2319.5|2320.1|2319.8|2319.7|2319.4|2
1623821100000|2021-06-16 05:25:00|2319.7|2319.4|2319.4|2319.1|2319.9|2319.6|2319.4|2319.1|11
1623821400000|2021-06-16 05:30:00|2319.5|2319.2|2318.7|2318.4|2319.7|2319.4|2318.5|2318.2|60
1623821700000|2021-06-16 05:35:00|2318.8|2318.5|2319.5|2319.2|2319.7|2319.4|2318.8|2318.5|39
1623822000000|2021-06-16 05:40:00|2319.4|2319.1|2319.7|2319.4|2319.7|2319.4|2319.4|2319.1|6
1623822300000|2021-06-16 05:45:00|2319.6|2319.3|2319.9|2319.6|2319.9|2319.6|2319.5|2319.2|20
1623822600000|2021-06-16 05:50:00|2319.8|2319.5|2319.8|2319.5|2320.3|2320|2319.8|2319.5|39
1623822900000|2021-06-16 05:55:00|2319.7|2319.4|2319.2|2318.9|2319.8|2319.5|2318.9|2318.6|72
1623823200000|2021-06-16 06:00:00|2319.1|2318.8|2319|2318.7|2319.3|2319|2318.7|2318.4|64
1623823500000|2021-06-16 06:05:00|2319.1|2318.8|2318.8|2318.5|2319.3|2319|2318.6|2318.3|57
1623823800000|2021-06-16 06:10:00|2318.9|2318.6|2318.2|2317.9|2319|2318.7|2318.2|2317.9|27
1623824100000|2021-06-16 06:15:00|2318.3|2318|2319.7|2319.4|2319.7|2319.4|2318.3|2318|41
1623824400000|2021-06-16 06:20:00|2319.6|2319.3|2320.2|2319.9|2320.2|2319.9|2319.6|2319.3|28
1623824700000|2021-06-16 06:25:00|2320.1|2319.8|2319.6|2319.3|2320.2|2319.9|2319.6|2319.3|12
1623825000000|2021-06-16 06:30:00|2319.7|2319.4|2320.1|2319.8|2320.1|2319.8|2319.6|2319.3|22
1623825300000|2021-06-16 06:35:00|2320|2319.7|2320.3|2320|2320.9|2320.6|2320|2319.7|25
1623825600000|2021-06-16 06:40:00|2320.4|2320.1|2320.1|2319.8|2320.5|2320.2|2320|2319.7|16
1623825900000|2021-06-16 06:45:00|2320|2319.7|2320.6|2320.3|2320.7|2320.4|2320|2319.7|14
1623826200000|2021-06-16 06:50:00|2320.5|2320.2|2320.7|2320.4|2320.9|2320.6|2320.5|2320.2|201
1623826500000|2021-06-16 06:55:00|2320.8|2320.5|2319.8|2319.5|2321.2|2320.9|2319.6|2319.3|36
1623826800000|2021-06-16 07:00:00|2319.7|2319.4|2321.1|2320.8|2321.3|2321|2319.7|2319.4|113
1623827100000|2021-06-16 07:05:00|2321|2320.7|2320.9|2320.6|2321.7|2321.4|2320.9|2320.6|100
1623827400000|2021-06-16 07:10:00|2321|2320.7|2320.5|2320.2|2321.1|2320.8|2320.2|2319.9|87
1623827700000|2021-06-16 07:15:00|2320.6|2320.3|2319.2|2318.9|2321|2320.7|2318.8|2318.5|96
1623828000000|2021-06-16 07:20:00|2319.3|2319|2319.1|2318.8|2319.8|2319.5|2319|2318.7|45
1623828300000|2021-06-16 07:25:00|2319|2318.7|2318.7|2318.4|2319.5|2319.2|2318.3|2318|67
1623828600000|2021-06-16 07:30:00|2318.8|2318.5|2319.1|2318.8|2319.9|2319.6|2318.8|2318.5|49
1623828900000|2021-06-16 07:35:00|2319.2|2318.9|2319.8|2319.5|2319.9|2319.6|2318.6|2318.3|102
1623829200000|2021-06-16 07:40:00|2319.9|2319.6|2319.1|2318.8|2320|2319.7|2319|2318.7|25
1623829500000|2021-06-16 07:45:00|2319|2318.7|2319|2318.7|2319.8|2319.5|2318.8|2318.5|33
1623829800000|2021-06-16 07:50:00|2318.9|2318.6|2318.3|2318|2319|2318.7|2318|2317.7|85
1623830100000|2021-06-16 07:55:00|2318.2|2317.9|2317.9|2317.6|2318.7|2318.4|2317.9|2317.6|314
1623830400000|2021-06-16 08:00:00|2317.8|2317.5|2317.3|2317|2318.3|2318|2316.8|2316.5|90
1623830700000|2021-06-16 08:05:00|2317.2|2316.9|2316.9|2316.6|2317.6|2317.3|2316.6|2316.3|62
1623831000000|2021-06-16 08:10:00|2316.8|2316.5|2316.6|2316.3|2317.5|2317.2|2316.5|2316.2|105
1623831300000|2021-06-16 08:15:00|2316.7|2316.4|2317.2|2316.9|2317.6|2317.3|2316.6|2316.3|310
1623831600000|2021-06-16 08:20:00|2317.3|2317|2316.8|2316.5|2317.4|2317.1|2316.7|2316.4|52
1623831900000|2021-06-16 08:25:00|2316.9|2316.6|2314.9|2314.6|2317|2316.7|2314.8|2314.5|168
1623832200000|2021-06-16 08:30:00|2314.8|2314.5|2314.8|2314.5|2315.3|2315|2314.5|2314.2|281
1623832500000|2021-06-16 08:35:00|2314.9|2314.6|2315.8|2315.5|2315.8|2315.5|2314.9|2314.6|160
1623832800000|2021-06-16 08:40:00|2315.7|2315.4|2315.5|2315.2|2316.4|2316.1|2315.3|2315|143
1623833100000|2021-06-16 08:45:00|2315.6|2315.3|2316.5|2316.2|2316.8|2316.5|2315.5|2315.2|144
1623833400000|2021-06-16 08:50:00|2316.6|2316.3|2316.8|2316.5|2317.2|2316.9|2316.6|2316.3|57
1623833700000|2021-06-16 08:55:00|2316.7|2316.4|2317|2316.7|2317.5|2317.2|2316.7|2316.4|79
1623834000000|2021-06-16 09:00:00|2317.1|2316.8|2316.8|2316.5|2317.4|2317.1|2316.7|2316.4|125
1623834300000|2021-06-16 09:05:00|2316.9|2316.6|2316.2|2315.9|2317.1|2316.8|2316.1|2315.8|129
1623834600000|2021-06-16 09:10:00|2316.3|2316|2316.3|2316|2317|2316.7|2316|2315.7|33
1623834900000|2021-06-16 09:15:00|2316.2|2315.9|2316.1|2315.8|2316.3|2316|2315.8|2315.5|249
1623835200000|2021-06-16 09:20:00|2316.2|2315.9|2315.8|2315.5|2316.4|2316.1|2315.7|2315.4|53
1623835500000|2021-06-16 09:25:00|2315.9|2315.6|2314.1|2313.8|2315.9|2315.6|2313.9|2313.6|171
1623835800000|2021-06-16 09:30:00|2314.2|2313.9|2315|2314.7|2315.1|2314.8|2313.6|2313.3|161
1623836100000|2021-06-16 09:35:00|2315.1|2314.8|2315.4|2315.1|2315.9|2315.6|2315.1|2314.8|23
1623836400000|2021-06-16 09:40:00|2315.5|2315.2|2316|2315.7|2316|2315.7|2315.5|2315.2|22
1623836700000|2021-06-16 09:45:00|2316.1|2315.8|2316.6|2316.3|2316.8|2316.5|2316.1|2315.8|27
1623837000000|2021-06-16 09:50:00|2316.7|2316.4|2316.6|2316.3|2316.9|2316.6|2316.5|2316.2|30
1623837300000|2021-06-16 09:55:00|2316.5|2316.2|2316.5|2316.2|2317|2316.7|2316.4|2316.1|51
1623837600000|2021-06-16 10:00:00|2316.6|2316.3|2317.3|2317|2317.4|2317.1|2316.5|2316.2|256
1623837900000|2021-06-16 10:05:00|2317.2|2316.9|2318.2|2317.9|2318.6|2318.3|2317.2|2316.9|71
1623838200000|2021-06-16 10:10:00|2318.3|2318|2318.2|2317.9|2318.7|2318.4|2318.1|2317.8|76
1623838500000|2021-06-16 10:15:00|2318.1|2317.8|2319.2|2318.9|2319.2|2318.9|2318|2317.7|69
1623838800000|2021-06-16 10:20:00|2319.3|2319|2319.1|2318.8|2319.8|2319.5|2318.8|2318.5|74
1623839100000|2021-06-16 10:25:00|2319.2|2318.9|2319.7|2319.4|2320.1|2319.8|2319.1|2318.8|70
1623839400000|2021-06-16 10:30:00|2319.8|2319.5|2319.4|2319.1|2320.1|2319.8|2319.2|2318.9|137
1623839700000|2021-06-16 10:35:00|2319.3|2319|2318.3|2318|2319.6|2319.3|2318.3|2318|103
1623840000000|2021-06-16 10:40:00|2318.4|2318.1|2317.9|2317.6|2318.7|2318.4|2317.5|2317.2|72
1623840300000|2021-06-16 10:45:00|2317.8|2317.5|2317.6|2317.3|2318.6|2318.3|2317.6|2317.3|53
1623840600000|2021-06-16 10:50:00|2317.7|2317.4|2316.8|2316.5|2318.1|2317.8|2316.7|2316.4|64
1623840900000|2021-06-16 10:55:00|2316.7|2316.4|2316|2315.7|2316.8|2316.5|2315.9|2315.6|138
1623841200000|2021-06-16 11:00:00|2315.9|2315.6|2315.5|2315.2|2316.3|2316|2315.4|2315.1|91
1623841500000|2021-06-16 11:05:00|2315.4|2315.1|2315.4|2315.1|2316.5|2316.2|2315.3|2315|200
1623841800000|2021-06-16 11:10:00|2315.3|2315|2315|2314.7|2315.5|2315.2|2314.7|2314.4|219
1623842100000|2021-06-16 11:15:00|2315.1|2314.8|2315|2314.7|2315.4|2315.1|2314.7|2314.4|140
1623842400000|2021-06-16 11:20:00|2315.1|2314.8|2314.7|2314.4|2315.2|2314.9|2314.4|2314.1|180
1623842700000|2021-06-16 11:25:00|2314.8|2314.5|2314.4|2314.1|2315.1|2314.8|2313.6|2313.3|91
1623843000000|2021-06-16 11:30:00|2314.5|2314.2|2313.9|2313.6|2315.2|2314.9|2313.8|2313.5|104
1623843300000|2021-06-16 11:35:00|2313.8|2313.5|2314.9|2314.6|2315.3|2315|2313.7|2313.4|98
1623843600000|2021-06-16 11:40:00|2315|2314.7|2315.4|2315.1|2315.7|2315.4|2314.9|2314.6|91
1623843900000|2021-06-16 11:45:00|2315.3|2315|2315.3|2315|2315.5|2315.2|2314.9|2314.6|247
1623844200000|2021-06-16 11:50:00|2315.2|2314.9|2314.1|2313.8|2315.3|2315|2313.2|2312.9|206
1623844500000|2021-06-16 11:55:00|2314|2313.7|2314.5|2314.2|2314.8|2314.5|2313.8|2313.5|99
1623844800000|2021-06-16 12:00:00|2314.6|2314.3|2313.4|2313.1|2314.8|2314.5|2313.4|2313.1|260
1623845100000|2021-06-16 12:05:00|2313.5|2313.2|2313.9|2313.6|2314.3|2314|2313.5|2313.2|407
1623845400000|2021-06-16 12:10:00|2314|2313.7|2314|2313.7|2315|2314.7|2313.8|2313.5|211
1623845700000|2021-06-16 12:15:00|2314.1|2313.8|2313.4|2313.1|2314.4|2314.1|2313.4|2313.1|263
1623846000000|2021-06-16 12:20:00|2313.5|2313.2|2312.1|2311.8|2313.7|2313.4|2311.4|2311.1|453
1623846300000|2021-06-16 12:25:00|2312|2311.7|2313.1|2312.8|2313.1|2312.8|2312|2311.7|199
1623846600000|2021-06-16 12:30:00|2313|2312.7|2315.7|2315.4|2315.7|2315.4|2313|2312.7|439
1623846900000|2021-06-16 12:35:00|2315.6|2315.3|2315|2314.7|2316|2315.7|2314.7|2314.4|278
1623847200000|2021-06-16 12:40:00|2314.9|2314.6|2313.9|2313.6|2315.1|2314.8|2313.5|2313.2|214
1623847500000|2021-06-16 12:45:00|2314|2313.7|2313.2|2312.9|2314.1|2313.8|2313.1|2312.8|251
1623847800000|2021-06-16 12:50:00|2313.3|2313|2313|2312.7|2314|2313.7|2312.9|2312.6|252
1623848100000|2021-06-16 12:55:00|2313.1|2312.8|2314.1|2313.8|2314.2|2313.9|2313|2312.7|304
1623848400000|2021-06-16 13:00:00|2314.3|2314|2313.7|2313.4|2315.2|2314.9|2313.7|2313.4|303
1623848700000|2021-06-16 13:05:00|2313.8|2313.5|2312.8|2312.5|2313.8|2313.5|2312.4|2312.1|302
1623849000000|2021-06-16 13:10:00|2312.9|2312.6|2312.6|2312.3|2313.5|2313.2|2311.9|2311.6|365
1623849300000|2021-06-16 13:15:00|2312.5|2312.2|2312.5|2312.2|2313.2|2312.9|2312.2|2311.9|408
1623849600000|2021-06-16 13:20:00|2312.6|2312.3|2314.7|2314.4|2314.7|2314.4|2312.4|2312.1|660
1623849900000|2021-06-16 13:25:00|2314.6|2314.3|2313.2|2312.9|2315.2|2314.9|2313.2|2312.9|872
1623850200000|2021-06-16 13:30:00|2313|2312.7|2309.3|2309|2315|2314.7|2306.7|2306.4|5569
1623850500000|2021-06-16 13:35:00|2309.2|2308.9|2307.3|2307|2309.4|2309.1|2306|2305.7|3084
1623850800000|2021-06-16 13:40:00|2307|2306.7|2306.4|2306.1|2307.5|2307.2|2303.7|2303.4|3486
1623851100000|2021-06-16 13:45:00|2306.5|2306.2|2302.9|2302.6|2306.7|2306.4|2302.7|2302.4|3247
1623851400000|2021-06-16 13:50:00|2302.8|2302.5|2305.3|2305|2305.6|2305.3|2302.7|2302.4|3298
1623851700000|2021-06-16 13:55:00|2305.2|2304.9|2303.2|2302.9|2305.3|2305|2300.4|2300.1|3361
1623852000000|2021-06-16 14:00:00|2303.6|2303.3|2304.4|2304.1|2305.1|2304.8|2300.8|2300.5|2806
1623852300000|2021-06-16 14:05:00|2304.8|2304.5|2305.3|2305|2306.8|2306.5|2304.6|2304.3|1708
1623852600000|2021-06-16 14:10:00|2305.4|2305.1|2307|2306.7|2308.6|2308.3|2305.2|2304.9|2292
1623852900000|2021-06-16 14:15:00|2307.2|2306.9|2310.2|2309.9|2310.9|2310.6|2306.6|2306.3|1906
1623853200000|2021-06-16 14:20:00|2310.1|2309.8|2308|2307.7|2311.3|2311|2307.5|2307.2|2210
1623853500000|2021-06-16 14:25:00|2308.2|2307.9|2308.9|2308.6|2309.2|2308.9|2307.1|2306.8|1532
1623853800000|2021-06-16 14:30:00|2309|2308.7|2308.5|2308.2|2310.3|2310|2308.2|2307.9|1264
1623854100000|2021-06-16 14:35:00|2308.3|2308|2311.4|2311.1|2311.4|2311.1|2307.8|2307.5|1355
1623854400000|2021-06-16 14:40:00|2311.3|2311|2311.9|2311.6|2312.2|2311.9|2310.5|2310.2|1278
1623854700000|2021-06-16 14:45:00|2312|2311.7|2309.8|2309.5|2312.3|2312|2309.8|2309.5|1216
1623855000000|2021-06-16 14:50:00|2309.9|2309.6|2309.6|2309.3|2311.8|2311.5|2309.4|2309.1|1108
1623855300000|2021-06-16 14:55:00|2309.9|2309.6|2311.1|2310.8|2311.3|2311|2309.4|2309.1|1979
1623855600000|2021-06-16 15:00:00|2311.2|2310.9|2313.1|2312.8|2313.6|2313.3|2310.5|2310.2|914
1623855900000|2021-06-16 15:05:00|2313.2|2312.9|2310.6|2310.3|2313.2|2312.9|2310|2309.7|1488
1623856200000|2021-06-16 15:10:00|2310.7|2310.4|2313.1|2312.8|2313.1|2312.8|2310.1|2309.8|1100
1623856500000|2021-06-16 15:15:00|2313|2312.7|2314.9|2314.6|2315.2|2314.9|2312.6|2312.3|1345
1623856800000|2021-06-16 15:20:00|2314.8|2314.5|2315.6|2315.3|2315.7|2315.4|2314.4|2314.1|833
1623857100000|2021-06-16 15:25:00|2315.5|2315.2|2318.8|2318.5|2319|2318.7|2315.5|2315.2|1506
1623857400000|2021-06-16 15:30:00|2318.7|2318.4|2318.3|2318|2319.5|2319.2|2317.9|2317.6|1379
1623857700000|2021-06-16 15:35:00|2318.2|2317.9|2318.1|2317.8|2320.1|2319.8|2317.8|2317.5|1715
1623858000000|2021-06-16 15:40:00|2318.2|2317.9|2320.9|2320.6|2321.3|2321|2318.1|2317.8|1020
1623858300000|2021-06-16 15:45:00|2321.1|2320.8|2322.3|2322|2322.5|2322.2|2320.4|2320.1|1247
1623858600000|2021-06-16 15:50:00|2322.4|2322.1|2324.1|2323.8|2324.8|2324.5|2322.4|2322.1|1568
1623858900000|2021-06-16 15:55:00|2324|2323.7|2322.1|2321.8|2324.8|2324.5|2321.8|2321.5|1701
1623859200000|2021-06-16 16:00:00|2322.2|2321.9|2321.7|2321.4|2324|2323.7|2321.7|2321.4|1288
1623859500000|2021-06-16 16:05:00|2321.6|2321.3|2319.5|2319.2|2322.1|2321.8|2319.4|2319.1|1440
1623859800000|2021-06-16 16:10:00|2319.6|2319.3|2314.4|2314.1|2320.1|2319.8|2314.1|2313.8|1761
1623860100000|2021-06-16 16:15:00|2314.5|2314.2|2313.2|2312.9|2315.6|2315.3|2312.9|2312.6|943
1623860400000|2021-06-16 16:20:00|2313.3|2313|2311.1|2310.8|2313.8|2313.5|2311.1|2310.8|1297
1623860700000|2021-06-16 16:25:00|2311|2310.7|2310.3|2310|2311.6|2311.3|2309.2|2308.9|1269
1623861000000|2021-06-16 16:30:00|2310.2|2309.9|2310.3|2310|2311.5|2311.2|2309.9|2309.6|1202
1623861300000|2021-06-16 16:35:00|2310.4|2310.1|2305.4|2305.1|2311.1|2310.8|2305.1|2304.8|1319
1623861600000|2021-06-16 16:40:00|2305.3|2305|2306.5|2306.2|2307.9|2307.6|2305.3|2305|1313
1623861900000|2021-06-16 16:45:00|2306.6|2306.3|2307|2306.7|2307.2|2306.9|2305.5|2305.2|825
1623862200000|2021-06-16 16:50:00|2306.9|2306.6|2306.2|2305.9|2307.5|2307.2|2305.6|2305.3|826
1623862500000|2021-06-16 16:55:00|2306.3|2306|2307.6|2307.3|2308.4|2308.1|2306.1|2305.8|1253
1623862800000|2021-06-16 17:00:00|2307.5|2307.2|2306.1|2305.8|2307.8|2307.5|2305.8|2305.5|1522
1623863100000|2021-06-16 17:05:00|2306|2305.7|2305.1|2304.8|2306.3|2306|2303.7|2303.4|960
1623863400000|2021-06-16 17:10:00|2305|2304.7|2308.2|2307.9|2308.4|2308.1|2304.9|2304.6|812
1623863700000|2021-06-16 17:15:00|2308.1|2307.8|2306.3|2306|2308.1|2307.8|2305.9|2305.6|886
1623864000000|2021-06-16 17:20:00|2306.2|2305.9|2304.5|2304.2|2307.2|2306.9|2304.1|2303.8|1100
1623864300000|2021-06-16 17:25:00|2304.6|2304.3|2302.1|2301.8|2305.3|2305|2301.6|2301.3|1379
1623864600000|2021-06-16 17:30:00|2302|2301.7|2306.9|2306.6|2307.2|2306.9|2301.8|2301.5|1506
1623864900000|2021-06-16 17:35:00|2307|2306.7|2307.1|2306.8|2307.3|2307|2305.4|2305.1|1683
1623865200000|2021-06-16 17:40:00|2307|2306.7|2307.2|2306.9|2308.4|2308.1|2306.7|2306.4|989
1623865500000|2021-06-16 17:45:00|2307.1|2306.8|2306|2305.7|2308.2|2307.9|2305.7|2305.4|710
1623865800000|2021-06-16 17:50:00|2306.1|2305.8|2311.1|2310.8|2311.2|2310.9|2303.7|2303.4|1216
1623866100000|2021-06-16 17:55:00|2311|2310.7|2310|2309.7|2311.1|2310.8|2309.2|2308.9|1127
1623866400000|2021-06-16 18:00:00|2306.8|2306.5|2302.2|2301.9|2307.3|2307|2294.5|2294.2|6232
1623866700000|2021-06-16 18:05:00|2302.9|2302.6|2310.1|2309.8|2314|2313.7|2301.2|2300.9|4657
1623867000000|2021-06-16 18:10:00|2309.7|2309.4|2304.5|2304.2|2313|2312.7|2304.1|2303.8|1925
1623867300000|2021-06-16 18:15:00|2304.3|2304|2296.6|2296.3|2304.3|2304|2293.7|2293.4|3238
1623867600000|2021-06-16 18:20:00|2296.4|2296.1|2303.6|2303.3|2303.9|2303.6|2294.5|2294.2|2567
1623867900000|2021-06-16 18:25:00|2303.2|2302.9|2309.1|2308.8|2310.3|2310|2303.2|2302.9|2569
1623868200000|2021-06-16 18:30:00|2308.8|2308.5|2307.3|2307|2311|2310.7|2303.2|2302.9|3073
1623868500000|2021-06-16 18:35:00|2307.4|2307.1|2305.4|2305.1|2310.2|2309.9|2302.4|2302.1|2873
1623868800000|2021-06-16 18:40:00|2305.6|2305.3|2296.2|2295.9|2306.3|2306|2295.8|2295.5|2658
1623869100000|2021-06-16 18:45:00|2296.1|2295.8|2297.4|2297.1|2302.8|2302.5|2295.2|2294.9|3058
1623869400000|2021-06-16 18:50:00|2297.5|2297.2|2302|2301.7|2303.5|2303.2|2295.9|2295.6|2434
1623869700000|2021-06-16 18:55:00|2301.7|2301.4|2305.8|2305.5|2307.2|2306.9|2299.9|2299.6|2191
1623870000000|2021-06-16 19:00:00|2305.5|2305.2|2306|2305.7|2308.4|2308.1|2303.5|2303.2|3077
1623870300000|2021-06-16 19:05:00|2306.1|2305.8|2309.6|2309.3|2310.5|2310.2|2305.2|2304.9|1755
1623870600000|2021-06-16 19:10:00|2309.5|2309.2|2313|2312.7|2313.3|2313|2309.2|2308.9|2102
1623870900000|2021-06-16 19:15:00|2313.1|2312.8|2316.4|2316.1|2316.5|2316.2|2312.2|2311.9|1998
1623871200000|2021-06-16 19:20:00|2316.3|2316|2319.9|2319.6|2320.6|2320.3|2316.1|2315.8|3369
1623871500000|2021-06-16 19:25:00|2319.6|2319.3|2315.2|2314.9|2322|2321.7|2315.1|2314.8|2898
1623871800000|2021-06-16 19:30:00|2315.4|2315.1|2313.1|2312.8|2317|2316.7|2312.6|2312.3|2107
1623872100000|2021-06-16 19:35:00|2312.8|2312.5|2316.9|2316.6|2316.9|2316.6|2311|2310.7|2723
1623872400000|2021-06-16 19:40:00|2317|2316.7|2317.8|2317.5|2320.9|2320.6|2314.9|2314.6|2598
1623872700000|2021-06-16 19:45:00|2317.6|2317.3|2315.6|2315.3|2319|2318.7|2315.5|2315.2|2178
1623873000000|2021-06-16 19:50:00|2315.9|2315.6|2315.5|2315.2|2317.8|2317.5|2314.9|2314.6|2339
1623873300000|2021-06-16 19:55:00|2315.6|2315.3|2315|2314.7|2316.9|2316.6|2313|2312.7|6659
1623873600000|2021-06-16 20:00:00|2314.9|2314.6|2315.8|2315.5|2318.6|2318.3|2314.7|2314.4|3016
1623873900000|2021-06-16 20:05:00|2316|2315.7|2315.2|2314.9|2316.8|2316.5|2315.1|2314.8|778
1623874200000|2021-06-16 20:10:00|2315.1|2314.8|2315.4|2314.6|2315.4|2315.1|2314|2313.7|937
1623874500000|2021-06-16 20:15:00|2315.3|2314.5|2315.4|2314.6|2315.4|2314.6|2315.3|2314.5|3
1623874800000|2021-06-16 20:20:00|2315.3|2314.5|2314.8|2314|2315.4|2314.6|2314.8|2314|0
1623875100000|2021-06-16 20:25:00|2314.7|2313.9|2314.8|2314|2314.9|2314.1|2314.7|2313.9|0
1623875400000|2021-06-16 20:30:00|2314.7|2313.9|2310.1|2309.8|2314.7|2314.4|2308.8|2308.5|698
1623875700000|2021-06-16 20:35:00|2310.4|2310.1|2309.4|2309.1|2310.8|2310.5|2308.8|2308.5|163
1623876000000|2021-06-16 20:40:00|2309.3|2309|2309.4|2309.1|2310.5|2310.2|2309.2|2308.9|192
1623876300000|2021-06-16 20:45:00|2309.5|2309.2|2308.9|2308.6|2309.6|2309.3|2308.8|2308.5|110
1623876600000|2021-06-16 20:50:00|2308.8|2308.5|2306.6|2306.3|2308.9|2308.6|2306.3|2306|233
1623876900000|2021-06-16 20:55:00|2306.7|2306.4|2306.2|2305.4|2306.9|2306.6|2305.2|2304.9|267
1623877200000|2021-06-16 21:00:00|2306.1|2305.3|2306.1|2305.3|2306.4|2305.6|2305.9|2305.1|0
1623877500000|2021-06-16 21:05:00|2306|2305.2|2306|2305.2|2306.1|2305.3|2306|2305.2|0
1623877800000|2021-06-16 21:10:00|2306.1|2305.3|2305.9|2305.1|2306.1|2305.3|2305.8|2305|0
1623878100000|2021-06-16 21:15:00|2305.8|2305|2305.8|2305|2305.8|2305|2305.7|2304.9|0
1623878400000|2021-06-16 21:20:00|2305.7|2304.9|2305.6|2304.8|2305.7|2304.9|2305.5|2304.7|0
1623878700000|2021-06-16 21:25:00|2305.7|2304.9|2305.9|2305.1|2305.9|2305.1|2305.7|2304.9|0
1623879000000|2021-06-16 21:30:00|2305.8|2305|2305.9|2305.1|2305.9|2305.1|2305.8|2305|0
1623879300000|2021-06-16 21:35:00|2305.8|2305|2305.8|2305|2305.8|2305|2305.7|2304.9|0
1623879900000|2021-06-16 21:45:00|2305.9|2305.1|2305.9|2305.1|2305.9|2305.1|2305.9|2305.1|0
1623880200000|2021-06-16 21:50:00|2305.8|2305|2306.1|2305.3|2306.3|2305.5|2305.8|2305|0
1623880500000|2021-06-16 21:55:00|2306.2|2305.4|2307.6|2306.8|2307.7|2306.9|2306.2|2305.4|0
1623880800000|2021-06-16 22:00:00|2307|2306.7|2305.4|2305.1|2307.4|2307.1|2304.9|2304.6|239
1623881100000|2021-06-16 22:05:00|2305.5|2305.2|2304.7|2304.4|2305.5|2305.2|2304.4|2304.1|77
1623881400000|2021-06-16 22:10:00|2304.8|2304.5|2305.1|2304.8|2305.3|2305|2304|2303.7|50
1623881700000|2021-06-16 22:15:00|2305.2|2304.9|2305.6|2305.3|2306|2305.7|2304.3|2304|118
1623882000000|2021-06-16 22:20:00|2305.5|2305.2|2305.5|2305.2|2306.4|2306.1|2305.2|2304.9|42
1623882300000|2021-06-16 22:25:00|2305.7|2305.4|2306.9|2306.6|2306.9|2306.6|2305.7|2305.4|47
1623882600000|2021-06-16 22:30:00|2307|2306.7|2307.5|2307.2|2307.8|2307.5|2306.8|2306.5|42
1623882900000|2021-06-16 22:35:00|2307.6|2307.3|2307.5|2307.2|2307.7|2307.4|2306.6|2306.3|37
1623883200000|2021-06-16 22:40:00|2307.6|2307.3|2307|2306.7|2307.6|2307.3|2306.6|2306.3|30
1623883500000|2021-06-16 22:45:00|2307.1|2306.8|2308|2307.7|2308.2|2307.9|2306.9|2306.6|42
1623883800000|2021-06-16 22:50:00|2308.1|2307.8|2308.2|2307.9|2308.2|2307.9|2306.4|2306.1|124
1623884100000|2021-06-16 22:55:00|2308.1|2307.8|2308|2307.7|2308.5|2308.2|2307.8|2307.5|31
1623884400000|2021-06-16 23:00:00|2307.8|2307.5|2308.4|2308.1|2308.5|2308.2|2307.2|2306.9|47
1623884700000|2021-06-16 23:05:00|2308.5|2308.2|2306.5|2306.2|2308.5|2308.2|2305.8|2305.5|127
1623885000000|2021-06-16 23:10:00|2306.2|2305.9|2307.6|2307.3|2307.9|2307.6|2306.1|2305.8|44
1623885300000|2021-06-16 23:15:00|2307.5|2307.2|2307.5|2307.2|2307.6|2307.3|2306.9|2306.6|29
1623885600000|2021-06-16 23:20:00|2307.4|2307.1|2306.8|2306.5|2307.4|2307.1|2306.7|2306.4|16
1623885900000|2021-06-16 23:25:00|2306.7|2306.4|2305.8|2305.5|2306.7|2306.4|2305.8|2305.5|40
1623886200000|2021-06-16 23:30:00|2305.7|2305.4|2305.7|2305.4|2306.1|2305.8|2305.1|2304.8|42
1623886500000|2021-06-16 23:35:00|2305.6|2305.3|2306.3|2306|2306.3|2306|2305.1|2304.8|27
1623886800000|2021-06-16 23:40:00|2306.2|2305.9|2305.8|2305.5|2306.2|2305.9|2305.5|2305.2|27
1623887100000|2021-06-16 23:45:00|2305.9|2305.6|2306.9|2306.6|2307.3|2307|2305.8|2305.5|58
1623887400000|2021-06-16 23:50:00|2306.8|2306.5|2304.9|2304.6|2306.9|2306.6|2304.6|2304.3|42
1623887700000|2021-06-16 23:55:00|2304.8|2304.5|2302.1|2301.8|2304.9|2304.6|2302.1|2301.8|150
1623888000000|2021-06-17 00:00:00|2302.2|2301.9|2302.5|2302.2|2302.7|2302.4|2301.3|2301|80
1623888300000|2021-06-17 00:05:00|2302.4|2302.1|2298.7|2298.4|2302.5|2302.2|2298.3|2298|128
1623888600000|2021-06-17 00:10:00|2298.6|2298.3|2295.9|2295.6|2298.6|2298.3|2294.5|2294.2|316
1623888900000|2021-06-17 00:15:00|2295.7|2295.4|2293.3|2293|2297.8|2297.5|2292.3|2292|470
1623889200000|2021-06-17 00:20:00|2293.4|2293.1|2291.6|2291.3|2295.6|2295.3|2290|2289.7|360
1623889500000|2021-06-17 00:25:00|2291.5|2291.2|2293.6|2293.3|2294.3|2294|2291.1|2290.8|224
1623889800000|2021-06-17 00:30:00|2293.5|2293.2|2296.6|2296.3|2298.2|2297.9|2293.3|2293|213
1623890100000|2021-06-17 00:35:00|2296.5|2296.2|2297|2296.7|2297.4|2297.1|2295.3|2295|87
1623890400000|2021-06-17 00:40:00|2297.1|2296.8|2294.5|2294.2|2297.1|2296.8|2294.5|2294.2|119
1623890700000|2021-06-17 00:45:00|2294.4|2294.1|2295|2294.7|2295.4|2295.1|2292.9|2292.6|90
1623891000000|2021-06-17 00:50:00|2294.9|2294.6|2295.8|2295.5|2296.2|2295.9|2293.4|2293.1|51
1623891300000|2021-06-17 00:55:00|2295.7|2295.4|2296.1|2295.8|2296.6|2296.3|2295.4|2295.1|57
1623891600000|2021-06-17 01:00:00|2296|2295.7|2297.1|2296.8|2297.1|2296.8|2295.5|2295.2|92
1623891900000|2021-06-17 01:05:00|2297|2296.7|2295.2|2294.9|2297|2296.7|2294.2|2293.9|75
1623892200000|2021-06-17 01:10:00|2295.1|2294.8|2297.2|2296.9|2297.3|2297|2294.8|2294.5|79
1623892500000|2021-06-17 01:15:00|2297.1|2296.8|2297.1|2296.8|2297.8|2297.5|2295.6|2295.3|122
1623892800000|2021-06-17 01:20:00|2297.2|2296.9|2297.9|2297.6|2298.4|2298.1|2297|2296.7|39
1623893100000|2021-06-17 01:25:00|2298|2297.7|2298.4|2298.1|2298.6|2298.3|2297.8|2297.5|59
1623893400000|2021-06-17 01:30:00|2298.5|2298.2|2299.3|2299|2300.4|2300.1|2298.5|2298.2|213
1623893700000|2021-06-17 01:35:00|2299.4|2299.1|2297.3|2297|2299.5|2299.2|2297.3|2297|102
1623894000000|2021-06-17 01:40:00|2297.5|2297.2|2297.1|2296.8|2298.5|2298.2|2297|2296.7|144
1623894300000|2021-06-17 01:45:00|2297|2296.7|2298.2|2297.9|2299.5|2299.2|2297|2296.7|56
1623894600000|2021-06-17 01:50:00|2298.3|2298|2299|2298.7|2299.4|2299.1|2297.4|2297.1|34
1623894900000|2021-06-17 01:55:00|2299.1|2298.8|2300.2|2299.9|2300.8|2300.5|2298.9|2298.6|68
1623895200000|2021-06-17 02:00:00|2300.3|2300|2300.1|2299.8|2300.7|2300.4|2299.9|2299.6|44
1623895500000|2021-06-17 02:05:00|2300.2|2299.9|2301|2300.7|2301.2|2300.9|2299.5|2299.2|76
1623895800000|2021-06-17 02:10:00|2300.9|2300.6|2300.9|2300.6|2301.1|2300.8|2300.2|2299.9|41
1623896100000|2021-06-17 02:15:00|2301|2300.7|2300.8|2300.5|2301.2|2300.9|2300.4|2300.1|18
1623896400000|2021-06-17 02:20:00|2301|2300.7|2299.9|2299.6|2301.5|2301.2|2299.9|2299.6|16
1623896700000|2021-06-17 02:25:00|2300|2299.7|2300.2|2299.9|2300.5|2300.2|2298.9|2298.6|31
1623897000000|2021-06-17 02:30:00|2300.1|2299.8|2298.7|2298.4|2300.4|2300.1|2298.5|2298.2|27
1623897300000|2021-06-17 02:35:00|2298.8|2298.5|2298.1|2297.8|2299.2|2298.9|2298.1|2297.8|55
1623897600000|2021-06-17 02:40:00|2298.2|2297.9|2299.5|2299.2|2299.6|2299.3|2298.1|2297.8|13
1623897900000|2021-06-17 02:45:00|2299.6|2299.3|2300.9|2300.6|2301|2300.7|2299.4|2299.1|46
1623898200000|2021-06-17 02:50:00|2300.8|2300.5|2301.3|2301|2301.3|2301|2300.5|2300.2|31
1623898500000|2021-06-17 02:55:00|2301.1|2300.8|2302.2|2301.9|2302.2|2301.9|2300.9|2300.6|72
1623898800000|2021-06-17 03:00:00|2302.3|2302|2300.6|2300.3|2302.8|2302.5|2300.5|2300.2|31
1623899100000|2021-06-17 03:05:00|2300.7|2300.4|2302|2301.7|2302.4|2302.1|2300.6|2300.3|42
1623899400000|2021-06-17 03:10:00|2302.3|2302|2302.1|2301.8|2302.5|2302.2|2302|2301.7|26
1623899700000|2021-06-17 03:15:00|2302|2301.7|2302.2|2301.9|2302.5|2302.2|2301.9|2301.6|23
1623900000000|2021-06-17 03:20:00|2302.3|2302|2302.7|2302.4|2303.5|2303.2|2302.3|2302|39
1623900300000|2021-06-17 03:25:00|2302.6|2302.3|2301.8|2301.5|2302.6|2302.3|2301.7|2301.4|34
1623900600000|2021-06-17 03:30:00|2301.9|2301.6|2303.4|2303.1|2303.5|2303.2|2301.9|2301.6|37
1623900900000|2021-06-17 03:35:00|2303.3|2303|2303.5|2303.2|2303.5|2303.2|2302.7|2302.4|26
1623901200000|2021-06-17 03:40:00|2303.4|2303.1|2303.4|2303.1|2303.6|2303.3|2303.2|2302.9|55
1623901500000|2021-06-17 03:45:00|2303.5|2303.2|2304.2|2303.9|2304.3|2304|2303.5|2303.2|69
1623901800000|2021-06-17 03:50:00|2304.3|2304|2305|2304.7|2305|2304.7|2303.4|2303.1|81
1623902100000|2021-06-17 03:55:00|2305.1|2304.8|2304|2303.7|2305.2|2304.9|2304|2303.7|47
1623902400000|2021-06-17 04:00:00|2304.1|2303.8|2304.5|2304.2|2304.6|2304.3|2303.7|2303.4|68
1623902700000|2021-06-17 04:05:00|2304.6|2304.3|2304.2|2303.9|2304.7|2304.4|2304.1|2303.8|31
1623903000000|2021-06-17 04:10:00|2304.1|2303.8|2303.9|2303.6|2304.2|2303.9|2303.6|2303.3|5
1623903300000|2021-06-17 04:15:00|2304|2303.7|2303.8|2303.5|2304.2|2303.9|2303.7|2303.4|9
1623903600000|2021-06-17 04:20:00|2303.7|2303.4|2303.8|2303.5|2303.8|2303.5|2303.2|2302.9|14
1623903900000|2021-06-17 04:25:00|2303.7|2303.4|2304.4|2304.1|2304.5|2304.2|2303.7|2303.4|9
1623904200000|2021-06-17 04:30:00|2304.2|2303.9|2304.4|2304.1|2304.7|2304.4|2304.2|2303.9|23
1623904500000|2021-06-17 04:35:00|2304.3|2304|2304|2303.7|2304.3|2304|2303.5|2303.2|3
1623904800000|2021-06-17 04:40:00|2304.1|2303.8|2304.5|2304.2|2304.6|2304.3|2303.9|2303.6|7
1623905100000|2021-06-17 04:45:00|2304.6|2304.3|2305.1|2304.8|2305.1|2304.8|2304.5|2304.2|8
1623905400000|2021-06-17 04:50:00|2305|2304.7|2305|2304.7|2305|2304.7|2304.5|2304.2|16
1623905700000|2021-06-17 04:55:00|2304.9|2304.6|2305.8|2305.5|2306.2|2305.9|2304.8|2304.5|31
1623906000000|2021-06-17 05:00:00|2305.7|2305.4|2306.7|2306.4|2306.7|2306.4|2305.2|2304.9|100
1623906300000|2021-06-17 05:05:00|2306.8|2306.5|2305.7|2305.4|2306.9|2306.6|2305.5|2305.2|78
1623906600000|2021-06-17 05:10:00|2305.8|2305.5|2306.2|2305.9|2306.2|2305.9|2305.7|2305.4|23
1623906900000|2021-06-17 05:15:00|2306.1|2305.8|2306.8|2306.5|2306.9|2306.6|2305.7|2305.4|11
1623907200000|2021-06-17 05:20:00|2306.7|2306.4|2305.8|2305.5|2306.8|2306.5|2305.3|2305|24
1623907500000|2021-06-17 05:25:00|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.3|2305|15
1623907800000|2021-06-17 05:30:00|2305.9|2305.6|2307.1|2306.8|2307.1|2306.8|2305.9|2305.6|43
1623908100000|2021-06-17 05:35:00|2307.2|2306.9|2306.4|2306.1|2308.1|2307.8|2306.3|2306|81
1623908400000|2021-06-17 05:40:00|2306.3|2306|2305.7|2305.4|2306.9|2306.6|2305.4|2305.1|26
1623908700000|2021-06-17 05:45:00|2305.6|2305.3|2306|2305.7|2306.2|2305.9|2305.2|2304.9|38
1623909000000|2021-06-17 05:50:00|2305.9|2305.6|2305.8|2305.5|2306|2305.7|2305.7|2305.4|14
1623909300000|2021-06-17 05:55:00|2305.9|2305.6|2305.5|2305.2|2306.6|2306.3|2305.4|2305.1|20
1623909600000|2021-06-17 06:00:00|2305.6|2305.3|2302.5|2302.2|2306.1|2305.8|2301.8|2301.5|176
1623909900000|2021-06-17 06:05:00|2302.4|2302.1|2301.8|2301.5|2302.7|2302.4|2300.8|2300.5|190
1623910200000|2021-06-17 06:10:00|2301.7|2301.4|2302.4|2302.1|2302.9|2302.6|2300.8|2300.5|100
1623910500000|2021-06-17 06:15:00|2302.3|2302|2301.3|2301|2303|2302.7|2301.3|2301|60
1623910800000|2021-06-17 06:20:00|2301.4|2301.1|2302|2301.7|2302.2|2301.9|2301|2300.7|53
1623911100000|2021-06-17 06:25:00|2301.9|2301.6|2302.2|2301.9|2303.8|2303.5|2301.9|2301.6|51
1623911400000|2021-06-17 06:30:00|2302.1|2301.8|2301.6|2301.3|2302.5|2302.2|2301.3|2301|94
1623911700000|2021-06-17 06:35:00|2301.5|2301.2|2300.4|2300.1|2302|2301.7|2300.3|2300|54
1623912000000|2021-06-17 06:40:00|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2299.5|2299.2|59
1623912300000|2021-06-17 06:45:00|2300.4|2300.1|2301|2300.7|2301.3|2301|2299.1|2298.8|52
1623912600000|2021-06-17 06:50:00|2301.1|2300.8|2301.1|2300.8|2302.6|2302.3|2300.7|2300.4|76
1623912900000|2021-06-17 06:55:00|2301|2300.7|2301.1|2300.8|2302.2|2301.9|2301|2300.7|65
1623913200000|2021-06-17 07:00:00|2300.9|2300.6|2303.6|2303.3|2304|2303.7|2299.9|2299.6|170
1623913500000|2021-06-17 07:05:00|2303.8|2303.5|2304.1|2303.8|2305.3|2305|2302.4|2302.1|210
1623913800000|2021-06-17 07:10:00|2304|2303.7|2303.3|2303|2304.1|2303.8|2301.4|2301.1|123
1623914100000|2021-06-17 07:15:00|2303.2|2302.9|2305|2304.7|2305.2|2304.9|2302.6|2302.3|558
1623914400000|2021-06-17 07:20:00|2304.9|2304.6|2304|2303.7|2305.8|2305.5|2303.8|2303.5|106
1623914700000|2021-06-17 07:25:00|2303.9|2303.6|2304.6|2304.3|2305.6|2305.3|2303.8|2303.5|144
1623915000000|2021-06-17 07:30:00|2304.5|2304.2|2304.9|2304.6|2305.1|2304.8|2303.7|2303.4|56
1623915300000|2021-06-17 07:35:00|2304.8|2304.5|2303.1|2302.8|2304.8|2304.5|2303|2302.7|37
1623915600000|2021-06-17 07:40:00|2303|2302.7|2303|2302.7|2304.2|2303.9|2302.8|2302.5|34
1623915900000|2021-06-17 07:45:00|2302.9|2302.6|2303.4|2303.1|2304.5|2304.2|2302.9|2302.6|372
1623916200000|2021-06-17 07:50:00|2303.5|2303.2|2301.7|2301.4|2303.8|2303.5|2301.4|2301.1|276
1623916500000|2021-06-17 07:55:00|2301.6|2301.3|2301.8|2301.5|2302.9|2302.6|2301.4|2301.1|46
1623916800000|2021-06-17 08:00:00|2301.9|2301.6|2306.4|2306.1|2306.6|2306.3|2301.8|2301.5|153
1623917100000|2021-06-17 08:05:00|2306.2|2305.9|2305.7|2305.4|2306.8|2306.5|2305.1|2304.8|93
1623917400000|2021-06-17 08:10:00|2305.8|2305.5|2305.5|2305.2|2306.5|2306.2|2304.9|2304.6|177
1623917700000|2021-06-17 08:15:00|2305.6|2305.3|2304.3|2304|2305.8|2305.5|2303.8|2303.5|146
1623918000000|2021-06-17 08:20:00|2304.2|2303.9|2304.1|2303.8|2304.6|2304.3|2302.2|2301.9|207
1623918300000|2021-06-17 08:25:00|2304.3|2304|2304.2|2303.9|2304.4|2304.1|2303.6|2303.3|77
1623918600000|2021-06-17 08:30:00|2304.3|2304|2303.8|2303.5|2304.5|2304.2|2303.7|2303.4|57
1623918900000|2021-06-17 08:35:00|2303.7|2303.4|2301.5|2301.2|2303.7|2303.4|2300.8|2300.5|187
1623919200000|2021-06-17 08:40:00|2301.6|2301.3|2300.5|2300.2|2301.8|2301.5|2299.9|2299.6|86
1623919500000|2021-06-17 08:45:00|2300.4|2300.1|2300.7|2300.4|2301.1|2300.8|2299.5|2299.2|150
1623919800000|2021-06-17 08:50:00|2300.5|2300.2|2299.2|2298.9|2301.1|2300.8|2299.2|2298.9|126
1623920100000|2021-06-17 08:55:00|2299.1|2298.8|2301.1|2300.8|2301.1|2300.8|2298.9|2298.6|21
1623920400000|2021-06-17 09:00:00|2301.3|2301|2302.2|2301.9|2302.4|2302.1|2301|2300.7|60
1623920700000|2021-06-17 09:05:00|2302.4|2302.1|2303|2302.7|2303.2|2302.9|2302.1|2301.8|70
1623921000000|2021-06-17 09:10:00|2302.9|2302.6|2302.5|2302.2|2303.3|2303|2302.2|2301.9|49
1623921300000|2021-06-17 09:15:00|2302.6|2302.3|2304.7|2304.4|2304.8|2304.5|2302.6|2302.3|68
1623921600000|2021-06-17 09:20:00|2304.2|2303.9|2304.3|2304|2304.7|2304.4|2303.6|2303.3|46
1623921900000|2021-06-17 09:25:00|2304.4|2304.1|2303.7|2303.4|2305.3|2305|2303.2|2302.9|83
1623922200000|2021-06-17 09:30:00|2303.8|2303.5|2302.3|2302|2303.9|2303.6|2302.2|2301.9|43
1623922500000|2021-06-17 09:35:00|2302.4|2302.1|2304.1|2303.8|2304.3|2304|2302.4|2302.1|24
1623922800000|2021-06-17 09:40:00|2304|2303.7|2303.9|2303.6|2304.5|2304.2|2302.9|2302.6|36
1623923100000|2021-06-17 09:45:00|2304|2303.7|2304.7|2304.4|2304.8|2304.5|2303.7|2303.4|20
1623923400000|2021-06-17 09:50:00|2304.6|2304.3|2304.4|2304.1|2304.9|2304.6|2303.7|2303.4|27
1623923700000|2021-06-17 09:55:00|2304.3|2304|2305.2|2304.9|2305.7|2305.4|2304.3|2304|77
1623924000000|2021-06-17 10:00:00|2305.1|2304.8|2305.3|2305|2305.7|2305.4|2305.1|2304.8|122
1623924300000|2021-06-17 10:05:00|2305.4|2305.1|2304.6|2304.3|2305.5|2305.2|2304.2|2303.9|238
1623924600000|2021-06-17 10:10:00|2304.7|2304.4|2305.4|2305.1|2305.7|2305.4|2304.7|2304.4|151
1623924900000|2021-06-17 10:15:00|2305.3|2305|2304.7|2304.4|2305.9|2305.6|2304.7|2304.4|83
1623925200000|2021-06-17 10:20:00|2304.6|2304.3|2304.4|2304.1|2305.4|2305.1|2304.3|2304|79
1623925500000|2021-06-17 10:25:00|2304.5|2304.2|2303.4|2303.1|2305|2304.7|2303.2|2302.9|86
1623925800000|2021-06-17 10:30:00|2303.5|2303.2|2302.5|2302.2|2303.6|2303.3|2302.4|2302.1|75
1623926100000|2021-06-17 10:35:00|2302.4|2302.1|2301.7|2301.4|2302.6|2302.3|2301.5|2301.2|121
1623926400000|2021-06-17 10:40:00|2301.8|2301.5|2301.1|2300.8|2302.2|2301.9|2300.9|2300.6|64
1623926700000|2021-06-17 10:45:00|2301|2300.7|2302.2|2301.9|2302.5|2302.2|2300.7|2300.4|92
1623927000000|2021-06-17 10:50:00|2302.1|2301.8|2302.2|2301.9|2302.4|2302.1|2301.1|2300.8|324
1623927300000|2021-06-17 10:55:00|2302.1|2301.8|2302.5|2302.2|2302.8|2302.5|2301.9|2301.6|97
1623927600000|2021-06-17 11:00:00|2302.6|2302.3|2304.2|2303.9|2304.4|2304.1|2302.6|2302.3|124
1623927900000|2021-06-17 11:05:00|2304.1|2303.8|2307.4|2307.1|2307.6|2307.3|2304.1|2303.8|251
1623928200000|2021-06-17 11:10:00|2307.3|2307|2307.4|2307.1|2308.4|2308.1|2306.8|2306.5|238
1623928500000|2021-06-17 11:15:00|2307.3|2307|2306.8|2306.5|2307.8|2307.5|2305.6|2305.3|100
1623928800000|2021-06-17 11:20:00|2306.9|2306.6|2308.1|2307.8|2308.3|2308|2306.7|2306.4|78
1623929100000|2021-06-17 11:25:00|2308|2307.7|2309.4|2309.1|2310|2309.7|2307.7|2307.4|236
1623929400000|2021-06-17 11:30:00|2309.3|2309|2308.3|2308|2309.3|2309|2307.7|2307.4|109
1623929700000|2021-06-17 11:35:00|2308.2|2307.9|2308.8|2308.5|2308.8|2308.5|2307.5|2307.2|165
1623930000000|2021-06-17 11:40:00|2308.9|2308.6|2307.1|2306.8|2309.1|2308.8|2306.8|2306.5|119
1623930300000|2021-06-17 11:45:00|2307.2|2306.9|2307.9|2307.6|2307.9|2307.6|2306.5|2306.2|218
1623930600000|2021-06-17 11:50:00|2307.8|2307.5|2306.7|2306.4|2308.2|2307.9|2306.1|2305.8|135
1623930900000|2021-06-17 11:55:00|2306.8|2306.5|2303.9|2303.6|2306.8|2306.5|2303.4|2303.1|296
1623931200000|2021-06-17 12:00:00|2304|2303.7|2305.3|2305|2305.4|2305.1|2303.3|2303|242
1623931500000|2021-06-17 12:05:00|2305.2|2304.9|2305.3|2305|2306|2305.7|2305|2304.7|129
1623931800000|2021-06-17 12:10:00|2305.4|2305.1|2304.7|2304.4|2305.8|2305.5|2304.2|2303.9|145
1623932100000|2021-06-17 12:15:00|2304.6|2304.3|2302.4|2302.1|2305.1|2304.8|2302.4|2302.1|203
1623932400000|2021-06-17 12:20:00|2302.3|2302|2299.5|2299.2|2302.5|2302.2|2299.4|2299.1|314
1623932700000|2021-06-17 12:25:00|2299.4|2299.1|2301.1|2300.8|2301.5|2301.2|2299.2|2298.9|259
1623933000000|2021-06-17 12:30:00|2301.2|2300.9|2303.3|2303|2303.6|2303.3|2301.1|2300.8|336
1623933300000|2021-06-17 12:35:00|2303.2|2302.9|2302.9|2302.6|2304.2|2303.9|2302.3|2302|395
1623933600000|2021-06-17 12:40:00|2303|2302.7|2303.3|2303|2303.6|2303.3|2302|2301.7|161
1623933900000|2021-06-17 12:45:00|2303.2|2302.9|2306|2305.7|2306.1|2305.8|2303.1|2302.8|279
1623934200000|2021-06-17 12:50:00|2305.9|2305.6|2305.8|2305.5|2306.5|2306.2|2305.2|2304.9|220
1623934500000|2021-06-17 12:55:00|2305.9|2305.6|2306.1|2305.8|2306.2|2305.9|2304.9|2304.6|315
1623934800000|2021-06-17 13:00:00|2306|2305.7|2306.5|2306.2|2307.1|2306.8|2305.7|2305.4|379
1623935100000|2021-06-17 13:05:00|2306.4|2306.1|2307.3|2307|2307.3|2307|2306.3|2306|233
1623935400000|2021-06-17 13:10:00|2307.2|2306.9|2307.4|2307.1|2308.1|2307.8|2307.2|2306.9|423
1623935700000|2021-06-17 13:15:00|2307.3|2307|2306.8|2306.5|2307.6|2307.3|2305.9|2305.6|435
1623936000000|2021-06-17 13:20:00|2306.9|2306.6|2307.5|2307.2|2308.5|2308.2|2306.7|2306.4|401
1623936300000|2021-06-17 13:25:00|2307.6|2307.3|2307.8|2307.5|2308.9|2308.6|2306.9|2306.6|635
1623936600000|2021-06-17 13:30:00|2307.9|2307.6|2314.8|2314.5|2317.6|2317.3|2307.9|2307.6|5680
1623936900000|2021-06-17 13:35:00|2314.5|2314.2|2316.8|2316.5|2318|2317.7|2313.9|2313.6|3209
1623937200000|2021-06-17 13:40:00|2316.7|2316.4|2309|2308.7|2317.7|2317.4|2308.5|2308.2|4332
1623937500000|2021-06-17 13:45:00|2308.8|2308.5|2308.7|2308.4|2312.2|2311.9|2308.3|2308|2951
1623937800000|2021-06-17 13:50:00|2308.5|2308.2|2309.6|2309.3|2312.5|2312.2|2306.7|2306.4|3814
1623938100000|2021-06-17 13:55:00|2309.8|2309.5|2308.3|2308|2310.8|2310.5|2306.5|2306.2|3159
1623938400000|2021-06-17 14:00:00|2308.4|2308.1|2305.9|2305.6|2312.5|2312.2|2305.4|2305.1|4008
1623938700000|2021-06-17 14:05:00|2306|2305.7|2298.8|2298.5|2306.7|2306.4|2298.7|2298.4|4121
1623939000000|2021-06-17 14:10:00|2298.5|2298.2|2300.3|2300|2300.8|2300.5|2297|2296.7|2939
1623939300000|2021-06-17 14:15:00|2300.2|2299.9|2303.8|2303.5|2304|2303.7|2299.5|2299.2|2909
1623939600000|2021-06-17 14:20:00|2303.9|2303.6|2303.9|2303.6|2304.4|2304.1|2301|2300.7|2353
1623939900000|2021-06-17 14:25:00|2303.7|2303.4|2300.8|2300.5|2306|2305.7|2300.5|2300.2|4172
1623940200000|2021-06-17 14:30:00|2301.1|2300.8|2301.9|2301.6|2301.9|2301.6|2297.8|2297.5|3037
1623940500000|2021-06-17 14:35:00|2302|2301.7|2303.9|2303.6|2305.4|2305.1|2301|2300.7|2789
1623940800000|2021-06-17 14:40:00|2304.1|2303.8|2307.4|2307.1|2308.9|2308.6|2302.9|2302.6|2470
1623941100000|2021-06-17 14:45:00|2307.6|2307.3|2302.5|2302.2|2308.6|2308.3|2301.3|2301|2851
1623941400000|2021-06-17 14:50:00|2302.4|2302.1|2300.1|2299.8|2304.8|2304.5|2299.7|2299.4|1846
1623941700000|2021-06-17 14:55:00|2300.2|2299.9|2300.6|2300.3|2301.3|2301|2297.8|2297.5|2451
1623942000000|2021-06-17 15:00:00|2300.5|2300.2|2298.6|2298.3|2301.7|2301.4|2298.2|2297.9|1554
1623942300000|2021-06-17 15:05:00|2298.9|2298.6|2300|2299.7|2300.3|2300|2297.1|2296.8|1739
1623942600000|2021-06-17 15:10:00|2299.9|2299.6|2295.9|2295.6|2301.1|2300.8|2294.2|2293.9|2411
1623942900000|2021-06-17 15:15:00|2296|2295.7|2298.3|2298|2298.8|2298.5|2295.4|2295.1|1399
1623943200000|2021-06-17 15:20:00|2298.2|2297.9|2295.6|2295.3|2299.2|2298.9|2294|2293.7|1510
1623943500000|2021-06-17 15:25:00|2295.5|2295.2|2295.1|2294.8|2297.1|2296.8|2294|2293.7|1573
1623943800000|2021-06-17 15:30:00|2295|2294.7|2293.1|2292.8|2296.8|2296.5|2292.6|2292.3|1722
1623944100000|2021-06-17 15:35:00|2293.3|2293|2297|2296.7|2297|2296.7|2292.4|2292.1|1993
1623944400000|2021-06-17 15:40:00|2297.1|2296.8|2296.5|2296.2|2299|2298.7|2295.9|2295.6|2061
1623944700000|2021-06-17 15:45:00|2296.4|2296.1|2298.5|2298.2|2299.4|2299.1|2296|2295.7|1518
1623945000000|2021-06-17 15:50:00|2298.4|2298.1|2289.5|2289.2|2298.6|2298.3|2288.4|2288.1|3060
1623945300000|2021-06-17 15:55:00|2289.7|2289.4|2278.6|2278.3|2289.7|2289.4|2278.5|2278.2|5329
1623945600000|2021-06-17 16:00:00|2278.7|2278.4|2282|2281.7|2283.7|2283.4|2277.7|2277.4|4065
1623945900000|2021-06-17 16:05:00|2281.7|2281.4|2280.9|2280.6|2281.8|2281.5|2278.6|2278.3|2005
1623946200000|2021-06-17 16:10:00|2280.7|2280.4|2279.3|2279|2281.3|2281|2278.7|2278.4|2490
1623946500000|2021-06-17 16:15:00|2279.2|2278.9|2270.6|2270.3|2279.2|2278.9|2270.2|2269.9|4097
1623946800000|2021-06-17 16:20:00|2270.7|2270.4|2266.7|2266.4|2270.9|2270.6|2265.1|2264.8|3753
1623947100000|2021-06-17 16:25:00|2266.6|2266.3|2265|2264.7|2269.8|2269.5|2262.5|2262.2|4139
1623947400000|2021-06-17 16:30:00|2264.9|2264.6|2270.9|2270.6|2271|2270.7|2262.2|2261.9|3438
1623947700000|2021-06-17 16:35:00|2270.8|2270.5|2273.1|2272.8|2273.6|2273.3|2270.2|2269.9|2428
1623948000000|2021-06-17 16:40:00|2273.3|2273|2269.9|2269.6|2274.3|2274|2269.7|2269.4|1918
1623948300000|2021-06-17 16:45:00|2269.8|2269.5|2272.6|2272.3|2273.3|2273|2269.4|2269.1|1768
1623948600000|2021-06-17 16:50:00|2272.5|2272.2|2275.2|2274.9|2275.5|2275.2|2270.9|2270.6|1674
1623948900000|2021-06-17 16:55:00|2275.3|2275|2277.1|2276.8|2277.1|2276.8|2272.9|2272.6|1818
1623949200000|2021-06-17 17:00:00|2277|2276.7|2279.7|2279.4|2279.9|2279.6|2275.1|2274.8|1833
1623949500000|2021-06-17 17:05:00|2279.6|2279.3|2285.2|2284.9|2285.3|2285|2278.3|2278|2879
1623949800000|2021-06-17 17:10:00|2284.9|2284.6|2283.6|2283.3|2285.4|2285.1|2281.6|2281.3|2785
1623950100000|2021-06-17 17:15:00|2283.7|2283.4|2283.7|2283.4|2285|2284.7|2282.1|2281.8|1426
1623950400000|2021-06-17 17:20:00|2283.8|2283.5|2284.7|2284.4|2286.1|2285.8|2282.5|2282.2|1786
1623950700000|2021-06-17 17:25:00|2284.6|2284.3|2285.6|2285.3|2287.5|2287.2|2283.4|2283.1|2157
1623951000000|2021-06-17 17:30:00|2285.5|2285.2|2287.7|2287.4|2287.9|2287.6|2283.5|2283.2|1356
1623951300000|2021-06-17 17:35:00|2287.8|2287.5|2286.2|2285.9|2288.2|2287.9|2285.3|2285|962
1623951600000|2021-06-17 17:40:00|2286.1|2285.8|2288.5|2288.2|2288.5|2288.2|2284.9|2284.6|750
1623951900000|2021-06-17 17:45:00|2288.4|2288.1|2290.3|2290|2291.4|2291.1|2288.2|2287.9|1316
1623952200000|2021-06-17 17:50:00|2290.2|2289.9|2288.6|2288.3|2290.7|2290.4|2288.6|2288.3|1302
1623952500000|2021-06-17 17:55:00|2288.5|2288.2|2287.8|2287.5|2288.9|2288.6|2286.5|2286.2|1599
1623952800000|2021-06-17 18:00:00|2287.9|2287.6|2287.1|2286.8|2288.2|2287.9|2285.4|2285.1|2054
1623953100000|2021-06-17 18:05:00|2287|2286.7|2284|2283.7|2288.7|2288.4|2284|2283.7|1507
1623953400000|2021-06-17 18:10:00|2284.2|2283.9|2287.1|2286.8|2288.3|2288|2284.1|2283.8|1431
1623953700000|2021-06-17 18:15:00|2287.2|2286.9|2286.8|2286.5|2288.1|2287.8|2286.4|2286.1|722
1623954000000|2021-06-17 18:20:00|2286.9|2286.6|2287.3|2287|2288|2287.7|2285.4|2285.1|995
1623954300000|2021-06-17 18:25:00|2287.4|2287.1|2286|2285.7|2287.4|2287.1|2284.6|2284.3|1494
1623954600000|2021-06-17 18:30:00|2285.9|2285.6|2285|2284.7|2286.5|2286.2|2282.4|2282.1|1505
1623954900000|2021-06-17 18:35:00|2285.3|2285|2285.1|2284.8|2286.2|2285.9|2284.2|2283.9|984
1623955200000|2021-06-17 18:40:00|2285|2284.7|2286.2|2285.9|2287.5|2287.2|2284.9|2284.6|1512
1623955500000|2021-06-17 18:45:00|2286.1|2285.8|2285.2|2284.9|2287.7|2287.4|2283.7|2283.4|1148
1623955800000|2021-06-17 18:50:00|2285.1|2284.8|2286.2|2285.9|2286.8|2286.5|2284.6|2284.3|1442
1623956100000|2021-06-17 18:55:00|2286.1|2285.8|2286.3|2286|2288.2|2287.9|2285.8|2285.5|1131
1623956400000|2021-06-17 19:00:00|2286.5|2286.2|2288.4|2288.1|2288.9|2288.6|2283.9|2283.6|1575
1623956700000|2021-06-17 19:05:00|2288.3|2288|2288.1|2287.8|2289.2|2288.9|2286.5|2286.2|1161
1623957000000|2021-06-17 19:10:00|2288.2|2287.9|2291|2290.7|2292|2291.7|2287.5|2287.2|1695
1623957300000|2021-06-17 19:15:00|2290.7|2290.4|2288.9|2288.6|2291|2290.7|2288.3|2288|1372
1623957600000|2021-06-17 19:20:00|2288.7|2288.4|2286.6|2286.3|2289.3|2289|2286.6|2286.3|1077
1623957900000|2021-06-17 19:25:00|2286.7|2286.4|2287.9|2287.6|2290.2|2289.9|2286.7|2286.4|1768
1623958200000|2021-06-17 19:30:00|2287.8|2287.5|2292.6|2292.3|2293.1|2292.8|2287.8|2287.5|2907
1623958500000|2021-06-17 19:35:00|2292.5|2292.2|2294.5|2294.2|2294.7|2294.4|2290.9|2290.6|1945
1623958800000|2021-06-17 19:40:00|2294.3|2294|2292|2291.7|2294.7|2294.4|2291.8|2291.5|2300
1623959100000|2021-06-17 19:45:00|2291.7|2291.4|2291.1|2290.8|2293.4|2293.1|2290.2|2289.9|2400
1623959400000|2021-06-17 19:50:00|2291|2290.7|2287.3|2287|2292.1|2291.8|2285.9|2285.6|4359
1623959700000|2021-06-17 19:55:00|2287.2|2286.9|2289.6|2289.3|2289.6|2289.3|2287.2|2286.9|8676
1623960000000|2021-06-17 20:00:00|2289.2|2288.9|2290.4|2290.1|2290.9|2290.6|2288.3|2288|3373
1623960300000|2021-06-17 20:05:00|2290.6|2290.3|2290.1|2289.8|2291.3|2291|2289.7|2289.4|1236
1623960600000|2021-06-17 20:10:00|2290.2|2289.9|2288.6|2287.8|2290.5|2290.2|2287.4|2287.1|1366
1623960900000|2021-06-17 20:15:00|2288.5|2287.7|2288.4|2287.6|2288.7|2287.9|2288.4|2287.6|0
1623961200000|2021-06-17 20:20:00|2288.5|2287.7|2288.3|2287.5|2288.5|2287.7|2288.2|2287.4|0
1623961500000|2021-06-17 20:25:00|2288.4|2287.6|2288.1|2287.3|2288.4|2287.6|2287.9|2287.1|0
1623961800000|2021-06-17 20:30:00|2288.2|2287.4|2287.7|2287.4|2288.5|2288.2|2286.9|2286.6|371
1623962100000|2021-06-17 20:35:00|2287.6|2287.3|2288.6|2288.3|2288.6|2288.3|2287.5|2287.2|104
1623962400000|2021-06-17 20:40:00|2288.7|2288.4|2289.5|2289.2|2289.8|2289.5|2288.6|2288.3|191
1623962700000|2021-06-17 20:45:00|2289.4|2289.1|2289.1|2288.8|2289.5|2289.2|2288.8|2288.5|111
1623963000000|2021-06-17 20:50:00|2289|2288.7|2288.7|2288.4|2289.3|2289|2287.9|2287.6|197
1623963300000|2021-06-17 20:55:00|2288.9|2288.6|2289.4|2288.6|2289.7|2289.1|2288.4|2288.1|176
1623963600000|2021-06-17 21:00:00|2289|2288.2|2289.5|2288.7|2289.5|2288.7|2288.7|2287.9|0
1623963900000|2021-06-17 21:05:00|2289.4|2288.6|2289.5|2288.7|2289.5|2288.7|2289.3|2288.5|0
1623964200000|2021-06-17 21:10:00|2289.4|2288.6|2289.5|2288.7|2289.5|2288.7|2289.4|2288.6|0
1623964500000|2021-06-17 21:15:00|2289.4|2288.6|2289.5|2288.7|2289.5|2288.7|2289.4|2288.6|0
1623964800000|2021-06-17 21:20:00|2289.4|2288.6|2289.5|2288.7|2289.5|2288.7|2289.4|2288.6|0
1623965100000|2021-06-17 21:25:00|2289.4|2288.6|2289.4|2288.6|2289.4|2288.6|2289.4|2288.6|0
1623965400000|2021-06-17 21:30:00|2289.5|2288.7|2289.5|2288.7|2289.5|2288.7|2289.4|2288.6|0
1623966000000|2021-06-17 21:40:00|2289.4|2288.6|2289.5|2288.7|2289.5|2288.7|2289.4|2288.6|0
1623966300000|2021-06-17 21:45:00|2289.4|2288.6|2289.4|2288.6|2289.4|2288.6|2289.4|2288.6|0
1623966900000|2021-06-17 21:55:00|2289.3|2288.5|2289.5|2288.7|2289.6|2288.8|2289.3|2288.5|0
1623967200000|2021-06-17 22:00:00|2289.7|2289.4|2290|2289.7|2290.4|2290.1|2288|2287.7|118
1623967500000|2021-06-17 22:05:00|2290.1|2289.8|2290.7|2290.4|2291.2|2290.9|2289.6|2289.3|60
1623967800000|2021-06-17 22:10:00|2290.6|2290.3|2290.3|2290|2290.8|2290.5|2289.9|2289.6|14
1623968100000|2021-06-17 22:15:00|2290.4|2290.1|2290.9|2290.6|2291|2290.7|2290.2|2289.9|23
1623968400000|2021-06-17 22:20:00|2291|2290.7|2291|2290.7|2291.4|2291.1|2290.9|2290.6|57
1623968700000|2021-06-17 22:25:00|2291.1|2290.8|2291|2290.7|2291.6|2291.3|2290.7|2290.4|60
1623969000000|2021-06-17 22:30:00|2290.9|2290.6|2290.9|2290.6|2291.3|2291|2290.5|2290.2|12
1623969300000|2021-06-17 22:35:00|2291|2290.7|2291.5|2291.2|2291.6|2291.3|2290.9|2290.6|12
1623969600000|2021-06-17 22:40:00|2291.7|2291.4|2291.2|2290.9|2291.7|2291.4|2290.7|2290.4|91
1623969900000|2021-06-17 22:45:00|2291.3|2291|2291.9|2291.6|2292|2291.7|2291.1|2290.8|26
1623970200000|2021-06-17 22:50:00|2292|2291.7|2292.3|2292|2292.3|2292|2292|2291.7|27
1623970500000|2021-06-17 22:55:00|2292.2|2291.9|2292.8|2292.5|2292.8|2292.5|2292.1|2291.8|21
1623970800000|2021-06-17 23:00:00|2292.9|2292.6|2291.8|2291.5|2292.9|2292.6|2291.5|2291.2|29
1623971100000|2021-06-17 23:05:00|2291.5|2291.2|2292.7|2292.4|2292.9|2292.6|2291.5|2291.2|42
1623971400000|2021-06-17 23:10:00|2292.5|2292.2|2292.3|2292|2292.7|2292.4|2291.9|2291.6|24
1623971700000|2021-06-17 23:15:00|2292.2|2291.9|2291.8|2291.5|2292.2|2291.9|2291.6|2291.3|8
1623972000000|2021-06-17 23:20:00|2291.7|2291.4|2291.6|2291.3|2291.9|2291.6|2291.5|2291.2|8
1623972300000|2021-06-17 23:25:00|2291.7|2291.4|2291.8|2291.5|2291.9|2291.6|2291.1|2290.8|27
1623972600000|2021-06-17 23:30:00|2291.7|2291.4|2291.2|2290.9|2291.9|2291.6|2291.1|2290.8|27
1623972900000|2021-06-17 23:35:00|2291.1|2290.8|2292.4|2292.1|2292.6|2292.3|2290.8|2290.5|29
1623973200000|2021-06-17 23:40:00|2292.3|2292|2292|2291.7|2293|2292.7|2292|2291.7|63
1623973500000|2021-06-17 23:45:00|2291.9|2291.6|2291.4|2291.1|2292|2291.7|2291.2|2290.9|36
1623973800000|2021-06-17 23:50:00|2291.2|2290.9|2290.3|2290|2291.2|2290.9|2289.7|2289.4|62
1623974100000|2021-06-17 23:55:00|2290.4|2290.1|2290.4|2290.1|2291.3|2291|2290.1|2289.8|51
1623974400000|2021-06-18 00:00:00|2290.3|2290|2288.1|2287.8|2290.6|2290.3|2286.9|2286.6|133
1623974700000|2021-06-18 00:05:00|2288|2287.7|2288.5|2288.2|2288.5|2288.2|2287.5|2287.2|66
1623975000000|2021-06-18 00:10:00|2288.6|2288.3|2289.2|2288.9|2289.4|2289.1|2288|2287.7|32
1623975300000|2021-06-18 00:15:00|2289.1|2288.8|2289.7|2289.4|2289.9|2289.6|2288.3|2288|54
1623975600000|2021-06-18 00:20:00|2289.6|2289.3|2291.2|2290.9|2291.2|2290.9|2289.2|2288.9|53
1623975900000|2021-06-18 00:25:00|2291.4|2291.1|2290.8|2290.5|2291.5|2291.2|2289.9|2289.6|66
1623976200000|2021-06-18 00:30:00|2290.9|2290.6|2290.3|2290|2291.3|2291|2290.2|2289.9|18
1623976500000|2021-06-18 00:35:00|2290.2|2289.9|2291.2|2290.9|2291.3|2291|2290.2|2289.9|37
1623976800000|2021-06-18 00:40:00|2291.3|2291|2292|2291.7|2292.2|2291.9|2291.1|2290.8|51
1623977100000|2021-06-18 00:45:00|2292.1|2291.8|2291.9|2291.6|2292.3|2292|2291.7|2291.4|42
1623977400000|2021-06-18 00:50:00|2291.8|2291.5|2291.6|2291.3|2292.1|2291.8|2291.3|2291|28
1623977700000|2021-06-18 00:55:00|2291.7|2291.4|2291.5|2291.2|2291.8|2291.5|2291.2|2290.9|15
1623978000000|2021-06-18 01:00:00|2291.6|2291.3|2291.4|2291.1|2291.7|2291.4|2291.2|2290.9|23
1623978300000|2021-06-18 01:05:00|2291.1|2290.8|2292.2|2291.9|2292.4|2292.1|2291.1|2290.8|39
1623978600000|2021-06-18 01:10:00|2292.3|2292|2291.5|2291.2|2292.5|2292.2|2291.5|2291.2|24
1623978900000|2021-06-18 01:15:00|2291.4|2291.1|2290.8|2290.5|2291.8|2291.5|2290.8|2290.5|22
1623979200000|2021-06-18 01:20:00|2290.6|2290.3|2291.1|2290.8|2291.1|2290.8|2290.5|2290.2|25
1623979500000|2021-06-18 01:25:00|2291|2290.7|2291.2|2290.9|2291.7|2291.4|2291|2290.7|16
1623979800000|2021-06-18 01:30:00|2291.1|2290.8|2291.8|2291.5|2291.9|2291.6|2290.3|2290|31
1623980100000|2021-06-18 01:35:00|2291.7|2291.4|2292.6|2292.3|2292.8|2292.5|2291.7|2291.4|32
1623980400000|2021-06-18 01:40:00|2292.7|2292.4|2292.4|2292.1|2292.9|2292.6|2292.3|2292|22
1623980700000|2021-06-18 01:45:00|2292.5|2292.2|2291.8|2291.5|2293|2292.7|2291.7|2291.4|50
1623981000000|2021-06-18 01:50:00|2291.9|2291.6|2291.9|2291.6|2292.5|2292.2|2291.6|2291.3|10
1623981300000|2021-06-18 01:55:00|2291.8|2291.5|2292.3|2292|2292.3|2292|2291.7|2291.4|30
1623981600000|2021-06-18 02:00:00|2292.2|2291.9|2292.4|2292.1|2292.8|2292.5|2291.8|2291.5|131
1623981900000|2021-06-18 02:05:00|2292.3|2292|2293.3|2293|2293.4|2293.1|2292.3|2292|85
1623982200000|2021-06-18 02:10:00|2293.5|2293.2|2292.5|2292.2|2293.5|2293.2|2292.4|2292.1|37
1623982500000|2021-06-18 02:15:00|2292.4|2292.1|2293.2|2292.9|2293.4|2293.1|2292.3|2292|26
1623982800000|2021-06-18 02:20:00|2293.1|2292.8|2293.4|2293.1|2293.5|2293.2|2293.1|2292.8|28
1623983100000|2021-06-18 02:25:00|2293.6|2293.3|2293.5|2293.2|2293.7|2293.4|2293.1|2292.8|27
1623983400000|2021-06-18 02:30:00|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2292.8|2292.5|49
1623983700000|2021-06-18 02:35:00|2293.2|2292.9|2293.1|2292.8|2293.3|2293|2292.9|2292.6|34
1623984000000|2021-06-18 02:40:00|2293.2|2292.9|2292.6|2292.3|2293.3|2293|2292.3|2292|43
1623984300000|2021-06-18 02:45:00|2292.7|2292.4|2292.8|2292.5|2292.9|2292.6|2292.6|2292.3|4
1623984600000|2021-06-18 02:50:00|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.6|2292.3|10
1623984900000|2021-06-18 02:55:00|2293|2292.7|2292.7|2292.4|2293.1|2292.8|2292.7|2292.4|7
1623985200000|2021-06-18 03:00:00|2292.8|2292.5|2292.7|2292.4|2293|2292.7|2292.6|2292.3|7
1623985500000|2021-06-18 03:05:00|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.3|2292|11
1623985800000|2021-06-18 03:10:00|2292.7|2292.4|2292.9|2292.6|2293|2292.7|2292.6|2292.3|9
1623986100000|2021-06-18 03:15:00|2293|2292.7|2292.8|2292.5|2293.2|2292.9|2292.6|2292.3|42
1623986400000|2021-06-18 03:20:00|2292.7|2292.4|2292.8|2292.5|2293.2|2292.9|2292.5|2292.2|6
1623986700000|2021-06-18 03:25:00|2292.7|2292.4|2293|2292.7|2293.1|2292.8|2292.6|2292.3|2
1623987000000|2021-06-18 03:30:00|2292.9|2292.6|2292.8|2292.5|2293.2|2292.9|2292.3|2292|25
1623987300000|2021-06-18 03:35:00|2292.9|2292.6|2292.5|2292.2|2293|2292.7|2292.3|2292|6
1623987600000|2021-06-18 03:40:00|2292.4|2292.1|2292.8|2292.5|2292.9|2292.6|2292.2|2291.9|7
1623987900000|2021-06-18 03:45:00|2292.9|2292.6|2292.5|2292.2|2292.9|2292.6|2292.4|2292.1|8
1623988200000|2021-06-18 03:50:00|2292.6|2292.3|2292.3|2292|2292.6|2292.3|2292.2|2291.9|20
1623988500000|2021-06-18 03:55:00|2292.2|2291.9|2291.7|2291.4|2292.3|2292|2291.6|2291.3|14
1623988800000|2021-06-18 04:00:00|2291.8|2291.5|2290.4|2290.1|2291.8|2291.5|2290.3|2290|53
1623989100000|2021-06-18 04:05:00|2290.3|2290|2290.3|2290|2290.7|2290.4|2290.1|2289.8|30
1623989400000|2021-06-18 04:10:00|2290.2|2289.9|2290.3|2290|2290.5|2290.2|2289.9|2289.6|23
1623989700000|2021-06-18 04:15:00|2290.2|2289.9|2289.7|2289.4|2290.3|2290|2289.4|2289.1|31
1623990000000|2021-06-18 04:20:00|2289.8|2289.5|2289.9|2289.6|2290.1|2289.8|2289.6|2289.3|27
1623990300000|2021-06-18 04:25:00|2290|2289.7|2289.8|2289.5|2290.1|2289.8|2289.5|2289.2|13
1623990600000|2021-06-18 04:30:00|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.3|2289|22
1623990900000|2021-06-18 04:35:00|2289.6|2289.3|2289.5|2289.2|2289.9|2289.6|2289.4|2289.1|15
1623991200000|2021-06-18 04:40:00|2289.6|2289.3|2289.9|2289.6|2290.1|2289.8|2289.6|2289.3|19
1623991500000|2021-06-18 04:45:00|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.7|2289.4|30
1623991800000|2021-06-18 04:50:00|2290|2289.7|2290.3|2290|2290.5|2290.2|2289.7|2289.4|37
1623992100000|2021-06-18 04:55:00|2290.2|2289.9|2289.8|2289.5|2290.4|2290.1|2289.7|2289.4|11
1623992400000|2021-06-18 05:00:00|2289.9|2289.6|2289.2|2288.9|2290|2289.7|2289|2288.7|24
1623992700000|2021-06-18 05:05:00|2289.1|2288.8|2289.5|2289.2|2289.5|2289.2|2289|2288.7|30
1623993000000|2021-06-18 05:10:00|2289.4|2289.1|2288.7|2288.4|2289.6|2289.3|2288.7|2288.4|25
1623993300000|2021-06-18 05:15:00|2288.6|2288.3|2288.8|2288.5|2289|2288.7|2288.6|2288.3|13
1623993600000|2021-06-18 05:20:00|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.8|2288.5|14
1623993900000|2021-06-18 05:25:00|2289.1|2288.8|2289|2288.7|2289.3|2289|2288.8|2288.5|20
1623994200000|2021-06-18 05:30:00|2288.9|2288.6|2288.6|2288.3|2289.2|2288.9|2288.6|2288.3|26
1623994500000|2021-06-18 05:35:00|2288.7|2288.4|2288.6|2288.3|2288.8|2288.5|2288.3|2288|29
1623994800000|2021-06-18 05:40:00|2288.5|2288.2|2289.4|2289.1|2289.5|2289.2|2288.5|2288.2|32
1623995100000|2021-06-18 05:45:00|2289.5|2289.2|2289.6|2289.3|2289.7|2289.4|2289|2288.7|29
1623995400000|2021-06-18 05:50:00|2289.5|2289.2|2289.1|2288.8|2289.6|2289.3|2289|2288.7|49
1623995700000|2021-06-18 05:55:00|2289|2288.7|2288.8|2288.5|2289.5|2289.2|2288.6|2288.3|47
1623996000000|2021-06-18 06:00:00|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2287.7|2287.4|104
1623996300000|2021-06-18 06:05:00|2288.8|2288.5|2287.9|2287.6|2289.1|2288.8|2287.9|2287.6|31
1623996600000|2021-06-18 06:10:00|2287.8|2287.5|2289|2288.7|2289.2|2288.9|2287.8|2287.5|58
1623996900000|2021-06-18 06:15:00|2289.1|2288.8|2290.5|2290.2|2290.6|2290.3|2288.9|2288.6|86
1623997200000|2021-06-18 06:20:00|2290.6|2290.3|2289.8|2289.5|2290.7|2290.4|2289.2|2288.9|13
1623997500000|2021-06-18 06:25:00|2289.7|2289.4|2290.6|2290.3|2290.7|2290.4|2289.6|2289.3|32
1623997800000|2021-06-18 06:30:00|2290.7|2290.4|2289.7|2289.4|2290.7|2290.4|2289.6|2289.3|45
1623998100000|2021-06-18 06:35:00|2289.6|2289.3|2289.3|2289|2290.1|2289.8|2289.3|2289|16
1623998400000|2021-06-18 06:40:00|2289.4|2289.1|2289.6|2289.3|2289.7|2289.4|2289.1|2288.8|19
1623998700000|2021-06-18 06:45:00|2289.5|2289.2|2289.3|2289|2290|2289.7|2289.2|2288.9|37
1623999000000|2021-06-18 06:50:00|2289.4|2289.1|2289.8|2289.5|2290|2289.7|2289.3|2289|18
1623999300000|2021-06-18 06:55:00|2289.7|2289.4|2289.2|2288.9|2289.8|2289.5|2288.5|2288.2|47
1623999600000|2021-06-18 07:00:00|2289|2288.7|2289.9|2289.6|2290.1|2289.8|2288.2|2287.9|114
1623999900000|2021-06-18 07:05:00|2290|2289.7|2290.4|2290.1|2291|2290.7|2289.7|2289.4|131
1624000200000|2021-06-18 07:10:00|2290.5|2290.2|2288.3|2288|2290.5|2290.2|2288.1|2287.8|138
1624000500000|2021-06-18 07:15:00|2288.4|2288.1|2288.2|2287.9|2288.7|2288.4|2287.2|2286.9|104
1624000800000|2021-06-18 07:20:00|2288.1|2287.8|2289.9|2289.6|2290.1|2289.8|2287.9|2287.6|77
1624001100000|2021-06-18 07:25:00|2289.8|2289.5|2289.6|2289.3|2290.6|2290.3|2289.2|2288.9|154
1624001400000|2021-06-18 07:30:00|2289.7|2289.4|2288|2287.7|2289.8|2289.5|2287.6|2287.3|165
1624001700000|2021-06-18 07:35:00|2287.9|2287.6|2286.9|2286.6|2288.7|2288.4|2286.8|2286.5|63
1624002000000|2021-06-18 07:40:00|2286.8|2286.5|2285.3|2285|2286.9|2286.6|2285|2284.7|174
1624002300000|2021-06-18 07:45:00|2285.1|2284.8|2284.5|2284.2|2285.1|2284.8|2283.9|2283.6|184
1624002600000|2021-06-18 07:50:00|2284.4|2284.1|2284.1|2283.8|2284.8|2284.5|2283.8|2283.5|90
1624002900000|2021-06-18 07:55:00|2284|2283.7|2283.6|2283.3|2284.7|2284.4|2283.1|2282.8|278
1624003200000|2021-06-18 08:00:00|2283.7|2283.4|2284.1|2283.8|2284.8|2284.5|2283.5|2283.2|192
1624003500000|2021-06-18 08:05:00|2284|2283.7|2283.9|2283.6|2284.4|2284.1|2283.5|2283.2|120
1624003800000|2021-06-18 08:10:00|2284|2283.7|2283.9|2283.6|2284.7|2284.4|2283.8|2283.5|63
1624004100000|2021-06-18 08:15:00|2283.8|2283.5|2284.6|2284.3|2284.7|2284.4|2283.2|2282.9|181
1624004400000|2021-06-18 08:20:00|2284.5|2284.2|2283.7|2283.4|2284.5|2284.2|2283.1|2282.8|119
1624004700000|2021-06-18 08:25:00|2283.8|2283.5|2283.6|2283.3|2284|2283.7|2283.4|2283.1|75
1624005000000|2021-06-18 08:30:00|2283.5|2283.2|2283.6|2283.3|2283.7|2283.4|2283.2|2282.9|61
1624005300000|2021-06-18 08:35:00|2283.7|2283.4|2283.2|2282.9|2283.9|2283.6|2283.1|2282.8|64
1624005600000|2021-06-18 08:40:00|2283.3|2283|2283.4|2283.1|2283.7|2283.4|2283.1|2282.8|177
1624005900000|2021-06-18 08:45:00|2283.3|2283|2282.8|2282.5|2283.5|2283.2|2282.6|2282.3|72
1624006200000|2021-06-18 08:50:00|2282.7|2282.4|2281.9|2281.6|2283.3|2283|2281.6|2281.3|75
1624006500000|2021-06-18 08:55:00|2281.8|2281.5|2282.5|2282.2|2282.8|2282.5|2281.8|2281.5|59
1624006800000|2021-06-18 09:00:00|2282.6|2282.3|2282.1|2281.8|2283.1|2282.8|2282.1|2281.8|41
1624007100000|2021-06-18 09:05:00|2282|2281.7|2283.1|2282.8|2283.1|2282.8|2281.9|2281.6|46
1624007400000|2021-06-18 09:10:00|2283|2282.7|2283.4|2283.1|2283.9|2283.6|2282.3|2282|96
1624007700000|2021-06-18 09:15:00|2283.5|2283.2|2283.8|2283.5|2284.1|2283.8|2283.4|2283.1|66
1624008000000|2021-06-18 09:20:00|2283.7|2283.4|2283.8|2283.5|2283.9|2283.6|2283.4|2283.1|33
1624008300000|2021-06-18 09:25:00|2284|2283.7|2284.5|2284.2|2284.7|2284.4|2283.7|2283.4|132
1624008600000|2021-06-18 09:30:00|2284.4|2284.1|2283.7|2283.4|2284.9|2284.6|2283.3|2283|61
1624008900000|2021-06-18 09:35:00|2283.8|2283.5|2284.1|2283.8|2284.3|2284|2283.4|2283.1|17
1624009200000|2021-06-18 09:40:00|2284|2283.7|2284.9|2284.6|2285.2|2284.9|2284|2283.7|100
1624009500000|2021-06-18 09:45:00|2284.8|2284.5|2284.7|2284.4|2285.1|2284.8|2284.3|2284|99
1624009800000|2021-06-18 09:50:00|2284.8|2284.5|2284.5|2284.2|2285|2284.7|2282|2281.7|272
1624010100000|2021-06-18 09:55:00|2284.6|2284.3|2284.5|2284.2|2284.9|2284.6|2284.1|2283.8|57
1624010400000|2021-06-18 10:00:00|2284.3|2284|2282.5|2282.2|2284.4|2284.1|2281.9|2281.6|124
1624010700000|2021-06-18 10:05:00|2282.6|2282.3|2281.5|2281.2|2282.6|2282.3|2280.5|2280.2|239
1624011000000|2021-06-18 10:10:00|2281.4|2281.1|2279.6|2279.3|2281.9|2281.6|2279.2|2278.9|161
1624011300000|2021-06-18 10:15:00|2279.5|2279.2|2278.5|2278.2|2279.6|2279.3|2277.5|2277.2|410
1624011600000|2021-06-18 10:20:00|2278.4|2278.1|2278.6|2278.3|2279.3|2279|2277.1|2276.8|173
1624011900000|2021-06-18 10:25:00|2278.5|2278.2|2278.5|2278.2|2278.9|2278.6|2277.7|2277.4|139
1624012200000|2021-06-18 10:30:00|2278.6|2278.3|2278.4|2278.1|2278.7|2278.4|2277.6|2277.3|83
1624012500000|2021-06-18 10:35:00|2278.6|2278.3|2280.6|2280.3|2280.6|2280.3|2278.5|2278.2|67
1624012800000|2021-06-18 10:40:00|2280.7|2280.4|2280|2279.7|2280.7|2280.4|2279.5|2279.2|77
1624013100000|2021-06-18 10:45:00|2279.7|2279.4|2280|2279.7|2280.6|2280.3|2279.5|2279.2|56
1624013400000|2021-06-18 10:50:00|2279.9|2279.6|2278.2|2277.9|2280.4|2280.1|2278|2277.7|83
1624013700000|2021-06-18 10:55:00|2278.1|2277.8|2278.6|2278.3|2279.5|2279.2|2277.6|2277.3|80
1624014000000|2021-06-18 11:00:00|2278.5|2278.2|2277.2|2276.9|2279.9|2279.6|2276.7|2276.4|325
1624014300000|2021-06-18 11:05:00|2277.1|2276.8|2275.6|2275.3|2277.2|2276.9|2275.1|2274.8|198
1624014600000|2021-06-18 11:10:00|2275.5|2275.2|2274.9|2274.6|2275.5|2275.2|2273.7|2273.4|359
1624014900000|2021-06-18 11:15:00|2274.8|2274.5|2273.1|2272.8|2274.8|2274.5|2272.6|2272.3|174
1624015200000|2021-06-18 11:20:00|2273|2272.7|2271.7|2271.4|2273.1|2272.8|2270.8|2270.5|284
1624015500000|2021-06-18 11:25:00|2271.8|2271.5|2274.5|2274.2|2274.5|2274.2|2271.3|2271|131
1624015800000|2021-06-18 11:30:00|2274.6|2274.3|2274.8|2274.5|2275.5|2275.2|2273.1|2272.8|127
1624016100000|2021-06-18 11:35:00|2274.9|2274.6|2272.6|2272.3|2275|2274.7|2272.1|2271.8|229
1624016400000|2021-06-18 11:40:00|2272.8|2272.5|2271.1|2270.8|2273.7|2273.4|2270.7|2270.4|209
1624016700000|2021-06-18 11:45:00|2271.2|2270.9|2272.2|2271.9|2273.1|2272.8|2271.2|2270.9|147
1624017000000|2021-06-18 11:50:00|2272.1|2271.8|2271.5|2271.2|2272.4|2272.1|2270.6|2270.3|241
1624017300000|2021-06-18 11:55:00|2271.4|2271.1|2273.4|2273.1|2273.5|2273.2|2271.2|2270.9|398
1624017600000|2021-06-18 12:00:00|2273.8|2273.5|2268.5|2268.2|2273.9|2273.6|2268.1|2267.8|708
1624017900000|2021-06-18 12:05:00|2268.6|2268.3|2268.1|2267.8|2269.8|2269.5|2267.8|2267.5|485
1624018200000|2021-06-18 12:10:00|2268.2|2267.9|2262.2|2261.9|2268.2|2267.9|2262.2|2261.9|1620
1624018500000|2021-06-18 12:15:00|2262.3|2262|2262.2|2261.9|2262.7|2262.4|2257.5|2257.2|1623
1624018800000|2021-06-18 12:20:00|2262.1|2261.8|2260.2|2259.9|2262.4|2262.1|2255.3|2255|1720
1624019100000|2021-06-18 12:25:00|2260|2259.7|2262.9|2262.6|2263.6|2263.3|2258.2|2257.9|901
1624019400000|2021-06-18 12:30:00|2263|2262.7|2265|2264.7|2265.3|2265|2261.7|2261.4|937
1624019700000|2021-06-18 12:35:00|2264.6|2264.3|2262.6|2262.3|2265.1|2264.8|2262.6|2262.3|486
1624020000000|2021-06-18 12:40:00|2262.7|2262.4|2259.5|2259.2|2263.4|2263.1|2257.5|2257.2|1205
1624020300000|2021-06-18 12:45:00|2259.6|2259.3|2262.7|2262.4|2263.8|2263.5|2259.6|2259.3|888
1624020600000|2021-06-18 12:50:00|2262.4|2262.1|2264.2|2263.9|2264.8|2264.5|2260|2259.7|464
1624020900000|2021-06-18 12:55:00|2264.5|2264.2|2265.3|2265|2265.8|2265.5|2263.4|2263.1|772
1624021200000|2021-06-18 13:00:00|2265.5|2265.2|2263.8|2263.5|2266.2|2265.9|2261.9|2261.6|717
1624021500000|2021-06-18 13:05:00|2263.7|2263.4|2263|2262.7|2264.4|2264.1|2261.8|2261.5|525
1624021800000|2021-06-18 13:10:00|2262.9|2262.6|2260.7|2260.4|2262.9|2262.6|2260.5|2260.2|577
1624022100000|2021-06-18 13:15:00|2260.6|2260.3|2257.8|2257.5|2262.3|2262|2257.6|2257.3|1110
1624022400000|2021-06-18 13:20:00|2257.9|2257.6|2253.7|2253.4|2258|2257.7|2252.1|2251.8|2393
1624022700000|2021-06-18 13:25:00|2254.6|2254.3|2251.1|2250.8|2256.2|2255.9|2250.9|2250.6|3126
1624023000000|2021-06-18 13:30:00|2252.2|2251.9|2263.2|2262.9|2271|2270.7|2252.2|2251.9|9714
1624023300000|2021-06-18 13:35:00|2263.4|2263.1|2268|2267.7|2271.7|2271.4|2258.9|2258.6|5437
1624023600000|2021-06-18 13:40:00|2268.3|2268|2270.4|2270.1|2273.1|2272.8|2268.2|2267.9|3943
1624023900000|2021-06-18 13:45:00|2270.1|2269.8|2270.6|2270.3|2272.4|2272.1|2266.1|2265.8|3613
1624024200000|2021-06-18 13:50:00|2270.7|2270.4|2257.7|2257.4|2270.9|2270.6|2256.1|2255.8|5420
1624024500000|2021-06-18 13:55:00|2257.6|2257.3|2261.5|2261.2|2261.6|2261.3|2255.9|2255.6|3266
1624024800000|2021-06-18 14:00:00|2261.1|2260.8|2252.9|2252.6|2265|2264.7|2252.7|2252.4|4814
1624025100000|2021-06-18 14:05:00|2253.5|2253.2|2259.1|2258.8|2259.5|2259.2|2252.9|2252.6|2987
1624025400000|2021-06-18 14:10:00|2259.3|2259|2256.6|2256.3|2261.1|2260.8|2255.1|2254.8|2496
1624025700000|2021-06-18 14:15:00|2256.4|2256.1|2248|2247.7|2256.4|2256.1|2247.4|2247.1|3129
1624026000000|2021-06-18 14:20:00|2247.8|2247.5|2250.5|2250.2|2252|2251.7|2245.3|2245|4066
1624026300000|2021-06-18 14:25:00|2250.4|2250.1|2251.3|2251|2252.7|2252.4|2248.1|2247.8|2706
1624026600000|2021-06-18 14:30:00|2251.2|2250.9|2254.2|2253.9|2254.8|2254.5|2246.2|2245.9|2704
1624026900000|2021-06-18 14:35:00|2253.9|2253.6|2254.2|2253.9|2256.3|2256|2252.6|2252.3|1908
1624027200000|2021-06-18 14:40:00|2254|2253.7|2249.4|2249.1|2254|2253.7|2248.2|2247.9|2152
1624027500000|2021-06-18 14:45:00|2249.6|2249.3|2253.3|2253|2253.5|2253.2|2248.1|2247.8|2269
1624027800000|2021-06-18 14:50:00|2253.2|2252.9|2250.1|2249.8|2255.2|2254.9|2248.7|2248.4|2357
1624028100000|2021-06-18 14:55:00|2250.2|2249.9|2253|2252.7|2253.7|2253.4|2250|2249.7|1424
1624028400000|2021-06-18 15:00:00|2252.9|2252.6|2253|2252.7|2254.7|2254.4|2250.1|2249.8|1830
1624028700000|2021-06-18 15:05:00|2253.1|2252.8|2252.6|2252.3|2253.8|2253.5|2251|2250.7|1425
1624029000000|2021-06-18 15:10:00|2252.9|2252.6|2252.7|2252.4|2255.4|2255.1|2251.9|2251.6|1743
1624029300000|2021-06-18 15:15:00|2252.8|2252.5|2250.6|2250.3|2253|2252.7|2249.3|2249|2029
1624029600000|2021-06-18 15:20:00|2250.5|2250.2|2252.1|2251.8|2253|2252.7|2250.1|2249.8|1188
1624029900000|2021-06-18 15:25:00|2251.8|2251.5|2245.8|2245.5|2252.3|2252|2245.6|2245.3|2349
1624030200000|2021-06-18 15:30:00|2246|2245.7|2254.2|2253.9|2254.9|2254.6|2245.3|2245|2620
1624030500000|2021-06-18 15:35:00|2254|2253.7|2257.9|2257.6|2259.1|2258.8|2253.8|2253.5|2788
1624030800000|2021-06-18 15:40:00|2258|2257.7|2258.8|2258.5|2259.4|2259.1|2256.4|2256.1|2174
1624031100000|2021-06-18 15:45:00|2258.7|2258.4|2259|2258.7|2259.1|2258.8|2255.9|2255.6|1665
1624031400000|2021-06-18 15:50:00|2258.9|2258.6|2258.5|2258.2|2259.4|2259.1|2256.4|2256.1|1247
1624031700000|2021-06-18 15:55:00|2258.3|2258|2260.8|2260.5|2260.9|2260.6|2257.2|2256.9|1561
1624032000000|2021-06-18 16:00:00|2260.7|2260.4|2259.1|2258.8|2260.8|2260.5|2256.7|2256.4|1462
1624032300000|2021-06-18 16:05:00|2259|2258.7|2260.8|2260.5|2261.2|2260.9|2258.1|2257.8|1102
1624032600000|2021-06-18 16:10:00|2260.7|2260.4|2257.6|2257.3|2260.8|2260.5|2256.6|2256.3|1655
1624032900000|2021-06-18 16:15:00|2257.5|2257.2|2259.5|2259.2|2259.9|2259.6|2257.5|2257.2|1877
1624033200000|2021-06-18 16:20:00|2259.4|2259.1|2258.8|2258.5|2260.5|2260.2|2258.3|2258|1161
1624033500000|2021-06-18 16:25:00|2258.7|2258.4|2260.5|2260.2|2260.5|2260.2|2257.2|2256.9|1309
1624033800000|2021-06-18 16:30:00|2260.4|2260.1|2255.2|2254.9|2260.6|2260.3|2253.9|2253.6|1562
1624034100000|2021-06-18 16:35:00|2255.4|2255.1|2253.2|2252.9|2256.3|2256|2252.9|2252.6|1069
1624034400000|2021-06-18 16:40:00|2253.3|2253|2251.6|2251.3|2253.9|2253.6|2251.2|2250.9|1228
1624034700000|2021-06-18 16:45:00|2251.7|2251.4|2251|2250.7|2251.7|2251.4|2248.2|2247.9|1691
1624035000000|2021-06-18 16:50:00|2250.9|2250.6|2247.4|2247.1|2250.9|2250.6|2246|2245.7|2653
1624035300000|2021-06-18 16:55:00|2247.3|2247|2246.7|2246.4|2248.1|2247.8|2246.4|2246.1|1349
1624035600000|2021-06-18 17:00:00|2246.3|2246|2246.9|2246.6|2247.2|2246.9|2245.7|2245.4|1274
1624035900000|2021-06-18 17:05:00|2246.8|2246.5|2246.2|2245.9|2247.5|2247.2|2245.6|2245.3|940
1624036200000|2021-06-18 17:10:00|2246.3|2246|2248.5|2248.2|2248.9|2248.6|2245.9|2245.6|1468
1624036500000|2021-06-18 17:15:00|2248.4|2248.1|2247.2|2246.9|2249.2|2248.9|2246.7|2246.4|1153
1624036800000|2021-06-18 17:20:00|2247.1|2246.8|2243|2242.7|2247.1|2246.8|2242.6|2242.3|2073
1624037100000|2021-06-18 17:25:00|2243.2|2242.9|2243.2|2242.9|2245.2|2244.9|2242.5|2242.2|1678
1624037400000|2021-06-18 17:30:00|2243.3|2243|2248|2247.7|2248|2247.7|2242.9|2242.6|1510
1624037700000|2021-06-18 17:35:00|2248.1|2247.8|2246.5|2246.2|2249.6|2249.3|2246.2|2245.9|1451
1624038000000|2021-06-18 17:40:00|2246.6|2246.3|2245.8|2245.5|2249.1|2248.8|2245.7|2245.4|1208
1624038300000|2021-06-18 17:45:00|2246.1|2245.8|2244.3|2244|2246.4|2246.1|2243.5|2243.2|1084
1624038600000|2021-06-18 17:50:00|2244.4|2244.1|2244.6|2244.3|2244.7|2244.4|2242.5|2242.2|1466
1624038900000|2021-06-18 17:55:00|2244.8|2244.5|2242.1|2241.8|2245.3|2245|2241.6|2241.3|1267
1624039200000|2021-06-18 18:00:00|2242|2241.7|2245|2244.7|2247.5|2247.2|2240.3|2240|2734
1624039500000|2021-06-18 18:05:00|2245.1|2244.8|2243.5|2243.2|2246.6|2246.3|2243.1|2242.8|2152
1624039800000|2021-06-18 18:10:00|2243.9|2243.6|2245.1|2244.8|2245.9|2245.6|2242.5|2242.2|1103
1624040100000|2021-06-18 18:15:00|2245|2244.7|2243.7|2243.4|2245.7|2245.4|2243.6|2243.3|688
1624040400000|2021-06-18 18:20:00|2243.8|2243.5|2244.3|2244|2245.3|2245|2243|2242.7|899
1624040700000|2021-06-18 18:25:00|2244.2|2243.9|2243.4|2243.1|2244.6|2244.3|2241.4|2241.1|1214
1624041000000|2021-06-18 18:30:00|2243.1|2242.8|2239.3|2239|2243.1|2242.8|2239.3|2239|1521
1624041300000|2021-06-18 18:35:00|2239.6|2239.3|2238.8|2238.5|2240.2|2239.9|2236.3|2236|2146
1624041600000|2021-06-18 18:40:00|2238.9|2238.6|2234.4|2234.1|2239.1|2238.8|2233.8|2233.5|1932
1624041900000|2021-06-18 18:45:00|2234.3|2234|2233.3|2233|2234.7|2234.4|2232.9|2232.6|2163
1624042200000|2021-06-18 18:50:00|2233.6|2233.3|2231.3|2231|2233.8|2233.5|2229.7|2229.4|2389
1624042500000|2021-06-18 18:55:00|2231.2|2230.9|2230|2229.7|2231.2|2230.9|2227.6|2227.3|2494
1624042800000|2021-06-18 19:00:00|2230.1|2229.8|2231|2230.7|2233.1|2232.8|2227.5|2227.2|2527
1624043100000|2021-06-18 19:05:00|2231.1|2230.8|2230.1|2229.8|2232.4|2232.1|2228.6|2228.3|1859
1624043400000|2021-06-18 19:10:00|2230.2|2229.9|2233.8|2233.5|2234.3|2234|2229.4|2229.1|1687
1624043700000|2021-06-18 19:15:00|2233.6|2233.3|2235.3|2235|2235.4|2235.1|2232.1|2231.8|1790
1624044000000|2021-06-18 19:20:00|2235.2|2234.9|2239|2238.7|2239.1|2238.8|2235|2234.7|2196
1624044300000|2021-06-18 19:25:00|2238.9|2238.6|2236.6|2236.3|2239.1|2238.8|2235|2234.7|1571
1624044600000|2021-06-18 19:30:00|2236.7|2236.4|2234.6|2234.3|2237.6|2237.3|2232.9|2232.6|2461
1624044900000|2021-06-18 19:35:00|2234.4|2234.1|2236.7|2236.4|2236.8|2236.5|2232.1|2231.8|1851
1624045200000|2021-06-18 19:40:00|2236.1|2235.8|2238|2237.7|2238.6|2238.3|2234.2|2233.9|2103
1624045500000|2021-06-18 19:45:00|2238.1|2237.8|2234|2233.7|2238.9|2238.6|2234|2233.7|3196
1624045800000|2021-06-18 19:50:00|2234.4|2234.1|2238.6|2238.3|2240.1|2239.8|2234.4|2234.1|5414
1624046100000|2021-06-18 19:55:00|2238.7|2238.4|2235.7|2235.4|2240.7|2240.4|2234.4|2234.1|21446
1624046400000|2021-06-18 20:00:00|2235.3|2235|2238.9|2238.6|2239.5|2239.2|2234.2|2233.9|9914
1624046700000|2021-06-18 20:05:00|2239|2238.7|2234.9|2234.6|2239.6|2239.3|2234.9|2234.6|2233
1624047000000|2021-06-18 20:10:00|2235|2234.7|2235.6|2234.8|2236.4|2236.1|2234.4|2234.1|1550
1624047300000|2021-06-18 20:15:00|2235.7|2234.9|2235.8|2235|2235.8|2235|2235.2|2234.4|4
1624047600000|2021-06-18 20:20:00|2235.7|2234.9|2235.6|2234.8|2235.8|2235|2235.4|2234.6|0
1624047900000|2021-06-18 20:25:00|2235.5|2234.7|2235.3|2234.5|2235.7|2234.9|2235.3|2234.5|0
1624048200000|2021-06-18 20:30:00|2235.4|2234.6|2233.6|2233.3|2235.8|2235.5|2233.2|2232.9|645
1624048500000|2021-06-18 20:35:00|2233.5|2233.2|2230.8|2230.5|2233.8|2233.5|2230.8|2230.5|321
1624048800000|2021-06-18 20:40:00|2230.7|2230.4|2229.8|2229.5|2231|2230.7|2229.2|2228.9|273
1624049100000|2021-06-18 20:45:00|2229.9|2229.6|2229.5|2229.2|2229.9|2229.6|2228.9|2228.6|390
1624049400000|2021-06-18 20:50:00|2229.6|2229.3|2229.8|2229.5|2230|2229.7|2229.6|2229.3|354
1624049700000|2021-06-18 20:55:00|2229.9|2229.6|2230.5|2229.7|2232|2231.7|2229.9|2229.6|787
1624226400000|2021-06-20 22:00:00|2232.3|2232|2231|2230.7|2237.2|2236.9|2229.9|2229.6|522
1624226700000|2021-06-20 22:05:00|2231.5|2231.2|2233.9|2233.6|2234|2233.7|2231|2230.7|126
1624227000000|2021-06-20 22:10:00|2233.8|2233.5|2232.4|2232.1|2234.1|2233.8|2232.4|2232.1|76
1624227300000|2021-06-20 22:15:00|2232.6|2232.3|2231.7|2231.4|2232.7|2232.4|2231.4|2231.1|65
1624227600000|2021-06-20 22:20:00|2231.8|2231.5|2231.7|2231.4|2232.6|2232.3|2231.7|2231.4|38
1624227900000|2021-06-20 22:25:00|2231.8|2231.5|2232|2231.7|2232.4|2232.1|2231.7|2231.4|94
1624228200000|2021-06-20 22:30:00|2232.1|2231.8|2235.3|2235|2235.4|2235.1|2232.1|2231.8|159
1624228500000|2021-06-20 22:35:00|2235.4|2235.1|2237.4|2237.1|2237.9|2237.6|2235.1|2234.8|243
1624228800000|2021-06-20 22:40:00|2237.5|2237.2|2236.3|2236|2237.8|2237.5|2235.5|2235.2|69
1624229100000|2021-06-20 22:45:00|2236.7|2236.4|2237.7|2237.4|2238.1|2237.8|2236.5|2236.2|55
1624229400000|2021-06-20 22:50:00|2237.8|2237.5|2239.6|2239.3|2239.8|2239.5|2236.6|2236.3|110
1624229700000|2021-06-20 22:55:00|2239.7|2239.4|2238.6|2238.3|2239.8|2239.5|2238.4|2238.1|65
1624230000000|2021-06-20 23:00:00|2238.7|2238.4|2236.9|2236.6|2239.4|2239.1|2236.6|2236.3|75
1624230300000|2021-06-20 23:05:00|2236.8|2236.5|2235.3|2235|2237.6|2237.3|2234.7|2234.4|76
1624230600000|2021-06-20 23:10:00|2235.4|2235.1|2237.2|2236.9|2238.1|2237.8|2235.3|2235|71
1624230900000|2021-06-20 23:15:00|2237.1|2236.8|2237.9|2237.6|2238.1|2237.8|2237.1|2236.8|20
1624231200000|2021-06-20 23:20:00|2238|2237.7|2238|2237.7|2238.2|2237.9|2237.2|2236.9|42
1624231500000|2021-06-20 23:25:00|2238.1|2237.8|2238.9|2238.6|2239.4|2239.1|2238|2237.7|50
1624231800000|2021-06-20 23:30:00|2239|2238.7|2238|2237.7|2239|2238.7|2236.9|2236.6|27
1624232100000|2021-06-20 23:35:00|2238.1|2237.8|2236.8|2236.5|2238.6|2238.3|2235.9|2235.6|55
1624232400000|2021-06-20 23:40:00|2236.6|2236.3|2238.2|2237.9|2238.2|2237.9|2235.7|2235.4|26
1624232700000|2021-06-20 23:45:00|2238.1|2237.8|2236.1|2235.8|2238.3|2238|2235.4|2235.1|27
1624233000000|2021-06-20 23:50:00|2236|2235.7|2237.4|2237.1|2238|2237.7|2235.4|2235.1|27
1624233300000|2021-06-20 23:55:00|2237.5|2237.2|2237.7|2237.4|2238.1|2237.8|2237.1|2236.8|21
1624233600000|2021-06-21 00:00:00|2237.3|2237|2236.1|2235.8|2237.7|2237.4|2235|2234.7|86
1624233900000|2021-06-21 00:05:00|2236.2|2235.9|2235.8|2235.5|2236.8|2236.5|2235|2234.7|54
1624234200000|2021-06-21 00:10:00|2235.7|2235.4|2236.9|2236.6|2237.4|2237.1|2234.7|2234.4|47
1624234500000|2021-06-21 00:15:00|2236.8|2236.5|2236.8|2236.5|2237.3|2237|2235.6|2235.3|117
1624234800000|2021-06-21 00:20:00|2236.6|2236.3|2234.7|2234.4|2237.3|2237|2234.7|2234.4|125
1624235100000|2021-06-21 00:25:00|2234.8|2234.5|2232.6|2232.3|2234.8|2234.5|2232.2|2231.9|146
1624235400000|2021-06-21 00:30:00|2232.7|2232.4|2233|2232.7|2233.2|2232.9|2231.3|2231|107
1624235700000|2021-06-21 00:35:00|2232.9|2232.6|2233.8|2233.5|2234.6|2234.3|2232.8|2232.5|60
1624236000000|2021-06-21 00:40:00|2234|2233.7|2233.6|2233.3|2234.4|2234.1|2232.6|2232.3|76
1624236300000|2021-06-21 00:45:00|2233.5|2233.2|2234.4|2234.1|2234.5|2234.2|2233.3|2233|98
1624236600000|2021-06-21 00:50:00|2234.5|2234.2|2235.3|2235|2236.2|2235.9|2234.5|2234.2|133
1624236900000|2021-06-21 00:55:00|2235.4|2235.1|2237.2|2236.9|2237.4|2237.1|2235.1|2234.8|144
1624237200000|2021-06-21 01:00:00|2237.5|2237.2|2237|2236.7|2238.4|2238.1|2236.9|2236.6|121
1624237500000|2021-06-21 01:05:00|2237.2|2236.9|2235|2234.7|2237.2|2236.9|2234.7|2234.4|80
1624237800000|2021-06-21 01:10:00|2235.2|2234.9|2235.1|2234.8|2236|2235.7|2234.6|2234.3|38
1624238100000|2021-06-21 01:15:00|2235|2234.7|2231.8|2231.5|2235|2234.7|2231.5|2231.2|107
1624238400000|2021-06-21 01:20:00|2231.9|2231.6|2234.4|2234.1|2234.4|2234.1|2231.8|2231.5|53
1624238700000|2021-06-21 01:25:00|2234.3|2234|2233.3|2233|2234.8|2234.5|2232.3|2232|27
1624239000000|2021-06-21 01:30:00|2233.4|2233.1|2230.2|2229.9|2233.4|2233.1|2229.8|2229.5|174
1624239300000|2021-06-21 01:35:00|2230|2229.7|2229.6|2229.3|2230.3|2230|2228.6|2228.3|217
1624239600000|2021-06-21 01:40:00|2229.5|2229.2|2228|2227.7|2230.4|2230.1|2228|2227.7|111
1624239900000|2021-06-21 01:45:00|2227.9|2227.6|2230.1|2229.8|2230.3|2230|2226.7|2226.4|293
1624240200000|2021-06-21 01:50:00|2230|2229.7|2226.1|2225.8|2230|2229.7|2225.9|2225.6|196
1624240500000|2021-06-21 01:55:00|2226.3|2226|2224.4|2224.1|2226.5|2226.2|2224.4|2224.1|202
1624240800000|2021-06-21 02:00:00|2224.5|2224.2|2222.6|2222.3|2225.1|2224.8|2222.1|2221.8|262
1624241100000|2021-06-21 02:05:00|2222.7|2222.4|2222.6|2222.3|2223.6|2223.3|2221.2|2220.9|274
1624241400000|2021-06-21 02:10:00|2222.8|2222.5|2222.5|2222.2|2224.2|2223.9|2222.1|2221.8|147
1624241700000|2021-06-21 02:15:00|2222.6|2222.3|2221.4|2221.1|2222.7|2222.4|2221.3|2221|113
1624242000000|2021-06-21 02:20:00|2221.5|2221.2|2224.3|2224|2224.9|2224.6|2221.5|2221.2|58
1624242300000|2021-06-21 02:25:00|2224.4|2224.1|2224.2|2223.9|2224.4|2224.1|2223.3|2223|57
1624242600000|2021-06-21 02:30:00|2224.3|2224|2222.6|2222.3|2224.6|2224.3|2222.2|2221.9|54
1624242900000|2021-06-21 02:35:00|2222.5|2222.2|2218.6|2218.3|2222.5|2222.2|2218.6|2218.3|162
1624243200000|2021-06-21 02:40:00|2218.5|2218.2|2218.2|2217.9|2218.6|2218.3|2216.2|2215.9|469
1624243500000|2021-06-21 02:45:00|2218.1|2217.8|2215.7|2215.4|2218.2|2217.9|2215.7|2215.4|80
1624243800000|2021-06-21 02:50:00|2215.8|2215.5|2217.1|2216.8|2217.5|2217.2|2215.8|2215.5|76
1624244100000|2021-06-21 02:55:00|2217.2|2216.9|2218.3|2218|2218.9|2218.6|2217.1|2216.8|52
1624244400000|2021-06-21 03:00:00|2218.4|2218.1|2216.2|2215.9|2218.4|2218.1|2214.9|2214.6|98
1624244700000|2021-06-21 03:05:00|2216.3|2216|2214.1|2213.8|2216.3|2216|2213.1|2212.8|220
1624245000000|2021-06-21 03:10:00|2214.2|2213.9|2214.4|2214.1|2215.1|2214.8|2213.6|2213.3|40
1624245300000|2021-06-21 03:15:00|2214.3|2214|2214.4|2214.1|2215.2|2214.9|2212.9|2212.6|66
1624245600000|2021-06-21 03:20:00|2214.3|2214|2216.1|2215.8|2216.1|2215.8|2214.3|2214|68
1624245900000|2021-06-21 03:25:00|2216|2215.7|2214.4|2214.1|2216.1|2215.8|2213.7|2213.4|70
1624246200000|2021-06-21 03:30:00|2214.3|2214|2213.6|2213.3|2214.5|2214.2|2212.4|2212.1|129
1624246500000|2021-06-21 03:35:00|2213.7|2213.4|2213.4|2213.1|2214.7|2214.4|2211.6|2211.3|110
1624246800000|2021-06-21 03:40:00|2213.5|2213.2|2215.5|2215.2|2215.6|2215.3|2213.4|2213.1|51
1624247100000|2021-06-21 03:45:00|2215.3|2215|2215.9|2215.6|2216.1|2215.8|2214.8|2214.5|41
1624247400000|2021-06-21 03:50:00|2216|2215.7|2216.7|2216.4|2217.5|2217.2|2215.8|2215.5|101
1624247700000|2021-06-21 03:55:00|2216.8|2216.5|2215.1|2214.8|2217.9|2217.6|2215.1|2214.8|89
1624248000000|2021-06-21 04:00:00|2215|2214.7|2215.2|2214.9|2215.7|2215.4|2213.6|2213.3|57
1624248300000|2021-06-21 04:05:00|2215.1|2214.8|2217.6|2217.3|2218.3|2218|2214.8|2214.5|95
1624248600000|2021-06-21 04:10:00|2217.7|2217.4|2216.5|2216.2|2218.3|2218|2216.5|2216.2|89
1624248900000|2021-06-21 04:15:00|2216.6|2216.3|2215.9|2215.6|2216.6|2216.3|2214.7|2214.4|61
1624249200000|2021-06-21 04:20:00|2215.8|2215.5|2216.9|2216.6|2217.5|2217.2|2215.7|2215.4|100
1624249500000|2021-06-21 04:25:00|2216.8|2216.5|2218.2|2217.9|2218.2|2217.9|2216.5|2216.2|166
1624249800000|2021-06-21 04:30:00|2218|2217.7|2220.1|2219.8|2220.9|2220.6|2217.6|2217.3|187
1624250100000|2021-06-21 04:35:00|2220|2219.7|2219.5|2219.2|2220.3|2220|2219|2218.7|150
1624250400000|2021-06-21 04:40:00|2219.6|2219.3|2221.6|2221.3|2222.6|2222.3|2219.6|2219.3|213
1624250700000|2021-06-21 04:45:00|2221.5|2221.2|2221.6|2221.3|2222.6|2222.3|2221.2|2220.9|140
1624251000000|2021-06-21 04:50:00|2221.7|2221.4|2221.8|2221.5|2222.6|2222.3|2221.3|2221|162
1624251300000|2021-06-21 04:55:00|2221.7|2221.4|2223.6|2223.3|2223.6|2223.3|2221.7|2221.4|118
1624251600000|2021-06-21 05:00:00|2223.5|2223.2|2221.2|2220.9|2223.5|2223.2|2220.9|2220.6|162
1624251900000|2021-06-21 05:05:00|2221.1|2220.8|2221.3|2221|2221.9|2221.6|2221.1|2220.8|53
1624252200000|2021-06-21 05:10:00|2221.4|2221.1|2221.8|2221.5|2223|2222.7|2221.2|2220.9|39
1624252500000|2021-06-21 05:15:00|2221.7|2221.4|2221.5|2221.2|2222.1|2221.8|2220.9|2220.6|36
1624252800000|2021-06-21 05:20:00|2221.4|2221.1|2221.8|2221.5|2221.9|2221.6|2220.9|2220.6|31
1624253100000|2021-06-21 05:25:00|2221.9|2221.6|2222.5|2222.2|2223.6|2223.3|2221.6|2221.3|100
1624253400000|2021-06-21 05:30:00|2222.7|2222.4|2221.4|2221.1|2223.5|2223.2|2220.9|2220.6|68
1624253700000|2021-06-21 05:35:00|2221.5|2221.2|2221.6|2221.3|2223.3|2223|2221.2|2220.9|45
1624254000000|2021-06-21 05:40:00|2221.5|2221.2|2223|2222.7|2223|2222.7|2221.5|2221.2|48
1624254300000|2021-06-21 05:45:00|2223.1|2222.8|2223.6|2223.3|2224.1|2223.8|2222.5|2222.2|58
1624254600000|2021-06-21 05:50:00|2223.7|2223.4|2223.6|2223.3|2224.6|2224.3|2223.4|2223.1|38
1624254900000|2021-06-21 05:55:00|2223.5|2223.2|2223.3|2223|2224.2|2223.9|2222.8|2222.5|32
1624255200000|2021-06-21 06:00:00|2223.2|2222.9|2225|2224.7|2227|2226.7|2223.1|2222.8|157
1624255500000|2021-06-21 06:05:00|2225.1|2224.8|2227.6|2227.3|2227.7|2227.4|2224.6|2224.3|212
1624255800000|2021-06-21 06:10:00|2227.5|2227.2|2230|2229.7|2230.4|2230.1|2227.5|2227.2|189
1624256100000|2021-06-21 06:15:00|2230.1|2229.8|2231.9|2231.6|2232.6|2232.3|2230.1|2229.8|243
1624256400000|2021-06-21 06:20:00|2231.8|2231.5|2233.1|2232.8|2233.7|2233.4|2231.7|2231.4|84
1624256700000|2021-06-21 06:25:00|2233|2232.7|2234.3|2234|2234.6|2234.3|2232.9|2232.6|149
1624257000000|2021-06-21 06:30:00|2234.2|2233.9|2237.8|2237.5|2238.1|2237.8|2233.7|2233.4|223
1624257300000|2021-06-21 06:35:00|2237.7|2237.4|2235|2234.7|2237.7|2237.4|2234.7|2234.4|108
1624257600000|2021-06-21 06:40:00|2235.1|2234.8|2233.7|2233.4|2235.7|2235.4|2233.5|2233.2|102
1624257900000|2021-06-21 06:45:00|2233.8|2233.5|2233.9|2233.6|2234.9|2234.6|2233.3|2233|99
1624258200000|2021-06-21 06:50:00|2233.8|2233.5|2234.4|2234.1|2234.7|2234.4|2232.9|2232.6|104
1624258500000|2021-06-21 06:55:00|2234.5|2234.2|2233.5|2233.2|2236.4|2236.1|2232.9|2232.6|199
1624258800000|2021-06-21 07:00:00|2233.2|2232.9|2231.8|2231.5|2237.7|2237.4|2231.7|2231.4|353
1624259100000|2021-06-21 07:05:00|2231.7|2231.4|2230.9|2230.6|2233.7|2233.4|2230.5|2230.2|324
1624259400000|2021-06-21 07:10:00|2231|2230.7|2230.8|2230.5|2232.3|2232|2230.1|2229.8|150
1624259700000|2021-06-21 07:15:00|2231.1|2230.8|2233.5|2233.2|2233.6|2233.3|2230.1|2229.8|123
1624260000000|2021-06-21 07:20:00|2233.6|2233.3|2234.7|2234.4|2235|2234.7|2232.2|2231.9|110
1624260300000|2021-06-21 07:25:00|2234.5|2234.2|2233.5|2233.2|2235.2|2234.9|2232.7|2232.4|120
1624260600000|2021-06-21 07:30:00|2233.6|2233.3|2236.7|2236.4|2237.1|2236.8|2233.3|2233|92
1624260900000|2021-06-21 07:35:00|2236.8|2236.5|2240.3|2240|2241.1|2240.8|2236|2235.7|325
1624261200000|2021-06-21 07:40:00|2240.4|2240.1|2244.7|2244.4|2244.8|2244.5|2240.4|2240.1|262
1624261500000|2021-06-21 07:45:00|2244.6|2244.3|2246.8|2246.5|2248.4|2248.1|2244|2243.7|464
1624261800000|2021-06-21 07:50:00|2246.7|2246.4|2248.9|2248.6|2250|2249.7|2246.7|2246.4|142
1624262100000|2021-06-21 07:55:00|2249|2248.7|2247.6|2247.3|2249.3|2249|2246.8|2246.5|225
1624262400000|2021-06-21 08:00:00|2247.3|2247|2242.4|2242.1|2248.8|2248.5|2242.3|2242|393
1624262700000|2021-06-21 08:05:00|2242.3|2242|2242.3|2242|2244.4|2244.1|2242|2241.7|230
1624263000000|2021-06-21 08:10:00|2242.2|2241.9|2243|2242.7|2243.9|2243.6|2242.1|2241.8|171
1624263300000|2021-06-21 08:15:00|2242.9|2242.6|2244|2243.7|2244.6|2244.3|2242.1|2241.8|163
1624263600000|2021-06-21 08:20:00|2244.1|2243.8|2244.9|2244.6|2246.8|2246.5|2243.7|2243.4|161
1624263900000|2021-06-21 08:25:00|2244.7|2244.4|2243.9|2243.6|2246|2245.7|2243.8|2243.5|213
1624264200000|2021-06-21 08:30:00|2243.8|2243.5|2244|2243.7|2245.2|2244.9|2243.1|2242.8|95
1624264500000|2021-06-21 08:35:00|2244.1|2243.8|2245.4|2245.1|2246.1|2245.8|2243.2|2242.9|134
1624264800000|2021-06-21 08:40:00|2245.3|2245|2244.2|2243.9|2246.1|2245.8|2243.9|2243.6|124
1624265100000|2021-06-21 08:45:00|2244|2243.7|2246|2245.7|2246|2245.7|2243.7|2243.4|150
1624265400000|2021-06-21 08:50:00|2246.1|2245.8|2245.4|2245.1|2246.3|2246|2244.3|2244|90
1624265700000|2021-06-21 08:55:00|2245.5|2245.2|2246.2|2245.9|2246.9|2246.6|2245|2244.7|139
1624266000000|2021-06-21 09:00:00|2246.1|2245.8|2248.3|2248|2248.4|2248.1|2245|2244.7|186
1624266300000|2021-06-21 09:05:00|2248.2|2247.9|2247.9|2247.6|2250.2|2249.9|2247.9|2247.6|211
1624266600000|2021-06-21 09:10:00|2248|2247.7|2251.1|2250.8|2251.6|2251.3|2248|2247.7|183
1624266900000|2021-06-21 09:15:00|2251|2250.7|2249.4|2249.1|2251.5|2251.2|2248.4|2248.1|206
1624267200000|2021-06-21 09:20:00|2249.5|2249.2|2252.4|2252.1|2253.2|2252.9|2249.5|2249.2|254
1624267500000|2021-06-21 09:25:00|2252.3|2252|2251.7|2251.4|2253.6|2253.3|2251.7|2251.4|130
1624267800000|2021-06-21 09:30:00|2251.6|2251.3|2249.7|2249.4|2252.5|2252.2|2249.4|2249.1|188
1624268100000|2021-06-21 09:35:00|2249.8|2249.5|2249.6|2249.3|2252.2|2251.9|2249.5|2249.2|134
1624268400000|2021-06-21 09:40:00|2249.8|2249.5|2251.7|2251.4|2252.3|2252|2249.7|2249.4|81
1624268700000|2021-06-21 09:45:00|2251.8|2251.5|2250.8|2250.5|2253|2252.7|2250.8|2250.5|104
1624269000000|2021-06-21 09:50:00|2250.9|2250.6|2250.2|2249.9|2252.9|2252.6|2250|2249.7|199
1624269300000|2021-06-21 09:55:00|2250.1|2249.8|2248.6|2248.3|2250.4|2250.1|2248.1|2247.8|173
1624269600000|2021-06-21 10:00:00|2248.9|2248.6|2249.4|2249.1|2251.5|2251.2|2248.9|2248.6|190
1624269900000|2021-06-21 10:05:00|2249.5|2249.2|2248.8|2248.5|2250.2|2249.9|2248.7|2248.4|96
1624270200000|2021-06-21 10:10:00|2248.9|2248.6|2248.3|2248|2249.7|2249.4|2247.9|2247.6|77
1624270500000|2021-06-21 10:15:00|2248.4|2248.1|2247.7|2247.4|2249.1|2248.8|2247.7|2247.4|34
1624270800000|2021-06-21 10:20:00|2247.8|2247.5|2248.4|2248.1|2248.4|2248.1|2247.1|2246.8|81
1624271100000|2021-06-21 10:25:00|2248.3|2248|2248.2|2247.9|2249.5|2249.2|2248.2|2247.9|38
1624271400000|2021-06-21 10:30:00|2248.1|2247.8|2248|2247.7|2249.9|2249.6|2246.9|2246.6|119
1624271700000|2021-06-21 10:35:00|2248.4|2248.1|2246.8|2246.5|2249.1|2248.8|2246.6|2246.3|129
1624272000000|2021-06-21 10:40:00|2246.7|2246.4|2248.9|2248.6|2249.8|2249.5|2246.4|2246.1|93
1624272300000|2021-06-21 10:45:00|2248.8|2248.5|2248.3|2248|2249.3|2249|2247.1|2246.8|115
1624272600000|2021-06-21 10:50:00|2248.2|2247.9|2250|2249.7|2250.5|2250.2|2248.2|2247.9|84
1624272900000|2021-06-21 10:55:00|2249.9|2249.6|2248.9|2248.6|2250.9|2250.6|2248.7|2248.4|140
1624273200000|2021-06-21 11:00:00|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2246.8|2246.5|351
1624273500000|2021-06-21 11:05:00|2248.8|2248.5|2248.2|2247.9|2250|2249.7|2247.9|2247.6|179
1624273800000|2021-06-21 11:10:00|2248.3|2248|2246|2245.7|2248.3|2248|2245.6|2245.3|200
1624274100000|2021-06-21 11:15:00|2246.1|2245.8|2244.5|2244.2|2246.6|2246.3|2243.8|2243.5|229
1624274400000|2021-06-21 11:20:00|2244.4|2244.1|2242.8|2242.5|2244.5|2244.2|2242.2|2241.9|290
1624274700000|2021-06-21 11:25:00|2242.5|2242.2|2243.3|2243|2243.8|2243.5|2242.4|2242.1|133
1624275000000|2021-06-21 11:30:00|2243.4|2243.1|2243.5|2243.2|2245|2244.7|2243.3|2243|113
1624275300000|2021-06-21 11:35:00|2243.7|2243.4|2247.8|2247.5|2247.9|2247.6|2243.6|2243.3|281
1624275600000|2021-06-21 11:40:00|2247.7|2247.4|2246.9|2246.6|2247.7|2247.4|2246.3|2246|236
1624275900000|2021-06-21 11:45:00|2247|2246.7|2249|2248.7|2250.6|2250.3|2246.3|2246|372
1624276200000|2021-06-21 11:50:00|2249.1|2248.8|2252.3|2252|2254|2253.7|2248.1|2247.8|519
1624276500000|2021-06-21 11:55:00|2252.4|2252.1|2253.1|2252.8|2254.1|2253.8|2252.3|2252|318
1624276800000|2021-06-21 12:00:00|2253.3|2253|2251.4|2251.1|2253.4|2253.1|2250.2|2249.9|366
1624277100000|2021-06-21 12:05:00|2251.2|2250.9|2252.8|2252.5|2253.4|2253.1|2251|2250.7|264
1624277400000|2021-06-21 12:10:00|2252.6|2252.3|2251.2|2250.9|2252.7|2252.4|2250.1|2249.8|251
1624277700000|2021-06-21 12:15:00|2251.1|2250.8|2253.3|2253|2253.7|2253.4|2250.7|2250.4|400
1624278000000|2021-06-21 12:20:00|2253.2|2252.9|2250.7|2250.4|2253.7|2253.4|2250.7|2250.4|486
1624278300000|2021-06-21 12:25:00|2250.6|2250.3|2249.2|2248.9|2251.3|2251|2248.5|2248.2|271
1624278600000|2021-06-21 12:30:00|2249.3|2249|2249.3|2249|2250.7|2250.4|2248.3|2248|195
1624278900000|2021-06-21 12:35:00|2249.4|2249.1|2249.6|2249.3|2251.1|2250.8|2249.2|2248.9|190
1624279200000|2021-06-21 12:40:00|2249.4|2249.1|2249.3|2249|2250.2|2249.9|2248|2247.7|222
1624279500000|2021-06-21 12:45:00|2249.4|2249.1|2249.7|2249.4|2250.6|2250.3|2248.5|2248.2|255
1624279800000|2021-06-21 12:50:00|2249.6|2249.3|2254.6|2254.3|2254.8|2254.5|2248.8|2248.5|665
1624280100000|2021-06-21 12:55:00|2254.5|2254.2|2257.2|2256.9|2257.8|2257.5|2254|2253.7|743
1624280400000|2021-06-21 13:00:00|2257.1|2256.8|2256.1|2255.8|2257.9|2257.6|2255.6|2255.3|791
1624280700000|2021-06-21 13:05:00|2256.2|2255.9|2256.2|2255.9|2258.2|2257.9|2255.8|2255.5|472
1624281000000|2021-06-21 13:10:00|2256.1|2255.8|2258.2|2257.9|2259.3|2259|2255.8|2255.5|485
1624281300000|2021-06-21 13:15:00|2258.3|2258|2257.8|2257.5|2259.1|2258.8|2256.9|2256.6|361
1624281600000|2021-06-21 13:20:00|2258|2257.7|2257.6|2257.3|2259.1|2258.8|2257.1|2256.8|499
1624281900000|2021-06-21 13:25:00|2257.7|2257.4|2256.6|2256.3|2257.8|2257.5|2255.1|2254.8|648
1624282200000|2021-06-21 13:30:00|2255.8|2255.5|2250.7|2250.4|2258.4|2258.1|2250.1|2249.8|5732
1624282500000|2021-06-21 13:35:00|2250.6|2250.3|2253.6|2253.3|2255.9|2255.6|2249.9|2249.6|3821
1624282800000|2021-06-21 13:40:00|2253.7|2253.4|2255.6|2255.3|2256.1|2255.8|2251.9|2251.6|3807
1624283100000|2021-06-21 13:45:00|2255.7|2255.4|2258.6|2258.3|2258.7|2258.4|2252.3|2252|3808
1624283400000|2021-06-21 13:50:00|2258.5|2258.2|2262.6|2262.3|2263.5|2263.2|2256.7|2256.4|3724
1624283700000|2021-06-21 13:55:00|2262.9|2262.6|2262.2|2261.9|2263.2|2262.9|2260.1|2259.8|2976
1624284000000|2021-06-21 14:00:00|2262.5|2262.2|2267.9|2267.6|2268|2267.7|2261|2260.7|4372
1624284300000|2021-06-21 14:05:00|2268|2267.7|2272.9|2272.6|2273|2272.7|2266.8|2266.5|4173
1624284600000|2021-06-21 14:10:00|2272.8|2272.5|2268.5|2268.2|2272.8|2272.5|2266.8|2266.5|3500
1624284900000|2021-06-21 14:15:00|2268.7|2268.4|2267.3|2267|2274|2273.7|2266.9|2266.6|3599
1624285200000|2021-06-21 14:20:00|2267|2266.7|2268.3|2268|2270.4|2270.1|2265|2264.7|2779
1624285500000|2021-06-21 14:25:00|2268.2|2267.9|2273.4|2273.1|2275.1|2274.8|2267.8|2267.5|2652
1624285800000|2021-06-21 14:30:00|2273.5|2273.2|2276.9|2276.6|2278.9|2278.6|2272.7|2272.4|3685
1624286100000|2021-06-21 14:35:00|2276.6|2276.3|2278|2277.7|2279.1|2278.8|2274.6|2274.3|2738
1624286400000|2021-06-21 14:40:00|2278.3|2278|2280.7|2280.4|2282.8|2282.5|2278.3|2278|3249
1624286700000|2021-06-21 14:45:00|2280.9|2280.6|2279|2278.7|2282.4|2282.1|2279|2278.7|1801
1624287000000|2021-06-21 14:50:00|2279.1|2278.8|2275.1|2274.8|2280.5|2280.2|2275|2274.7|2179
1624287300000|2021-06-21 14:55:00|2275.3|2275|2276.8|2276.5|2277.4|2277.1|2275.2|2274.9|1691
1624287600000|2021-06-21 15:00:00|2277.1|2276.8|2273.9|2273.6|2277.9|2277.6|2273.5|2273.2|2518
1624287900000|2021-06-21 15:05:00|2274|2273.7|2277|2276.7|2277|2276.7|2273.9|2273.6|1576
1624288200000|2021-06-21 15:10:00|2276.9|2276.6|2277.3|2277|2277.7|2277.4|2274|2273.7|1321
1624288500000|2021-06-21 15:15:00|2277.6|2277.3|2277.7|2277.4|2278.7|2278.4|2277|2276.7|1321
1624288800000|2021-06-21 15:20:00|2277.6|2277.3|2277.9|2277.6|2278.9|2278.6|2275.6|2275.3|1067
1624289100000|2021-06-21 15:25:00|2277.8|2277.5|2276|2275.7|2278.7|2278.4|2275.9|2275.6|1268
1624289400000|2021-06-21 15:30:00|2275.9|2275.6|2277.1|2276.8|2278.7|2278.4|2275.9|2275.6|1301
1624289700000|2021-06-21 15:35:00|2277.2|2276.9|2281.2|2280.9|2281.2|2280.9|2277.1|2276.8|1034
1624290000000|2021-06-21 15:40:00|2281.1|2280.8|2281.7|2281.4|2282.4|2282.1|2280.8|2280.5|1091
1624290300000|2021-06-21 15:45:00|2281.5|2281.2|2280.9|2280.6|2282.3|2282|2279.9|2279.6|909
1624290600000|2021-06-21 15:50:00|2280.8|2280.5|2279.2|2278.9|2282.2|2281.9|2278.8|2278.5|928
1624290900000|2021-06-21 15:55:00|2279.1|2278.8|2281|2280.7|2282.9|2282.6|2278.8|2278.5|968
1624291200000|2021-06-21 16:00:00|2281.1|2280.8|2281.6|2281.3|2282.6|2282.3|2281|2280.7|761
1624291500000|2021-06-21 16:05:00|2281.7|2281.4|2279.8|2279.5|2281.7|2281.4|2279.1|2278.8|1047
1624291800000|2021-06-21 16:10:00|2279.9|2279.6|2280|2279.7|2280.5|2280.2|2278|2277.7|826
1624292100000|2021-06-21 16:15:00|2279.9|2279.6|2280.5|2280.2|2281.5|2281.2|2279.4|2279.1|816
1624292400000|2021-06-21 16:20:00|2280.4|2280.1|2279.6|2279.3|2280.8|2280.5|2278.8|2278.5|507
1624292700000|2021-06-21 16:25:00|2279.5|2279.2|2280.6|2280.3|2281.5|2281.2|2279.4|2279.1|662
1624293000000|2021-06-21 16:30:00|2280.7|2280.4|2280.8|2280.5|2281.1|2280.8|2279.1|2278.8|797
1624293300000|2021-06-21 16:35:00|2280.9|2280.6|2283.6|2283.3|2284.4|2284.1|2280.9|2280.6|1445
1624293600000|2021-06-21 16:40:00|2283.7|2283.4|2284.5|2284.2|2284.9|2284.6|2282.5|2282.2|1084
1624293900000|2021-06-21 16:45:00|2284.4|2284.1|2285.7|2285.4|2287.6|2287.3|2284.4|2284.1|1803
1624294200000|2021-06-21 16:50:00|2285.6|2285.3|2286.1|2285.8|2287|2286.7|2285.1|2284.8|962
1624294500000|2021-06-21 16:55:00|2286.2|2285.9|2283.9|2283.6|2286.2|2285.9|2283.6|2283.3|885
1624294800000|2021-06-21 17:00:00|2283.8|2283.5|2283.2|2282.9|2284.4|2284.1|2282.7|2282.4|794
1624295100000|2021-06-21 17:05:00|2283.3|2283|2284.4|2284.1|2285.1|2284.8|2283.2|2282.9|647
1624295400000|2021-06-21 17:10:00|2284.3|2284|2284.1|2283.8|2285.3|2285|2284|2283.7|514
1624295700000|2021-06-21 17:15:00|2284|2283.7|2284.9|2284.6|2285.9|2285.6|2283.5|2283.2|889
1624296000000|2021-06-21 17:20:00|2284.8|2284.5|2283.7|2283.4|2285.1|2284.8|2283.4|2283.1|513
1624296300000|2021-06-21 17:25:00|2283.8|2283.5|2284.8|2284.5|2284.9|2284.6|2282.9|2282.6|544
1624296600000|2021-06-21 17:30:00|2284.9|2284.6|2285.5|2285.2|2286.5|2286.2|2284.9|2284.6|599
1624296900000|2021-06-21 17:35:00|2285.4|2285.1|2286.5|2286.2|2286.6|2286.3|2284.8|2284.5|497
1624297200000|2021-06-21 17:40:00|2286.4|2286.1|2283.9|2283.6|2287.8|2287.5|2283.5|2283.2|1622
1624297500000|2021-06-21 17:45:00|2283.8|2283.5|2283.7|2283.4|2285.2|2284.9|2283|2282.7|903
1624297800000|2021-06-21 17:50:00|2283.8|2283.5|2284.3|2284|2285.1|2284.8|2283.2|2282.9|743
1624298100000|2021-06-21 17:55:00|2284.4|2284.1|2284.9|2284.6|2285.3|2285|2283.7|2283.4|422
1624298400000|2021-06-21 18:00:00|2285.1|2284.8|2284.2|2283.9|2287.3|2287|2283.3|2283|923
1624298700000|2021-06-21 18:05:00|2284.3|2284|2286.3|2286|2287.3|2287|2284|2283.7|707
1624299000000|2021-06-21 18:10:00|2286.2|2285.9|2285.4|2285.1|2286.6|2286.3|2285|2284.7|504
1624299300000|2021-06-21 18:15:00|2285.5|2285.2|2286.1|2285.8|2286.9|2286.6|2285.1|2284.8|529
1624299600000|2021-06-21 18:20:00|2286|2285.7|2285.3|2285|2287.1|2286.8|2284.9|2284.6|589
1624299900000|2021-06-21 18:25:00|2285.4|2285.1|2286.6|2286.3|2287.2|2286.9|2285.2|2284.9|826
1624300200000|2021-06-21 18:30:00|2286.7|2286.4|2287.2|2286.9|2287.7|2287.4|2284.3|2284|1175
1624300500000|2021-06-21 18:35:00|2287.1|2286.8|2285.8|2285.5|2288.3|2288|2285.6|2285.3|936
1624300800000|2021-06-21 18:40:00|2285.9|2285.6|2285.2|2284.9|2286.6|2286.3|2285|2284.7|577
1624301100000|2021-06-21 18:45:00|2285.1|2284.8|2285.2|2284.9|2286.1|2285.8|2284.2|2283.9|665
1624301400000|2021-06-21 18:50:00|2285.1|2284.8|2287.3|2287|2288.1|2287.8|2284.9|2284.6|652
1624301700000|2021-06-21 18:55:00|2287.4|2287.1|2288.3|2288|2288.8|2288.5|2286.9|2286.6|788
1624302000000|2021-06-21 19:00:00|2288.5|2288.2|2290.2|2289.9|2290.5|2290.2|2287.4|2287.1|1058
1624302300000|2021-06-21 19:05:00|2290.3|2290|2290.2|2289.9|2291.3|2291|2289.6|2289.3|1011
1624302600000|2021-06-21 19:10:00|2290.1|2289.8|2287.5|2287.2|2290.1|2289.8|2287.5|2287.2|859
1624302900000|2021-06-21 19:15:00|2287.6|2287.3|2285.9|2285.6|2287.7|2287.4|2285.4|2285.1|1074
1624303200000|2021-06-21 19:20:00|2286|2285.7|2280.8|2280.5|2286.1|2285.8|2280.4|2280.1|1311
1624303500000|2021-06-21 19:25:00|2280.9|2280.6|2281.4|2281.1|2281.7|2281.4|2278.7|2278.4|1287
1624303800000|2021-06-21 19:30:00|2281.3|2281|2283.9|2283.6|2284.2|2283.9|2280.1|2279.8|1615
1624304100000|2021-06-21 19:35:00|2283.8|2283.5|2284|2283.7|2285|2284.7|2282.3|2282|904
1624304400000|2021-06-21 19:40:00|2284.3|2284|2281.3|2281|2284.6|2284.3|2281|2280.7|924
1624304700000|2021-06-21 19:45:00|2281.4|2281.1|2283.6|2283.3|2284.4|2284.1|2280.3|2280|1389
1624305000000|2021-06-21 19:50:00|2284.4|2284.1|2286.2|2285.9|2286.2|2285.9|2283.7|2283.4|2458
1624305300000|2021-06-21 19:55:00|2286.3|2286|2284.2|2283.9|2286.3|2286|2283.1|2282.8|8011
1624305600000|2021-06-21 20:00:00|2284|2283.7|2287|2286.7|2287.2|2286.9|2283.4|2283.1|2819
1624305900000|2021-06-21 20:05:00|2286.9|2286.6|2288.1|2287.8|2288.1|2287.8|2286.9|2286.6|1129
1624306200000|2021-06-21 20:10:00|2288|2287.7|2288.4|2287.6|2288.4|2288|2286.3|2286|1286
1624306500000|2021-06-21 20:15:00|2288.5|2287.7|2288.4|2287.6|2288.7|2287.9|2288.3|2287.5|2
1624306800000|2021-06-21 20:20:00|2288.3|2287.5|2288.3|2287.5|2288.5|2287.7|2288.2|2287.4|0
1624307100000|2021-06-21 20:25:00|2288.2|2287.4|2288.4|2287.6|2288.4|2287.6|2288.2|2287.4|0
1624307400000|2021-06-21 20:30:00|2287.1|2286.8|2285.2|2284.9|2287.3|2287|2285.1|2284.8|599
1624307700000|2021-06-21 20:35:00|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285|2284.7|179
1624308000000|2021-06-21 20:40:00|2285.6|2285.3|2285.7|2285.4|2286.3|2286|2285.5|2285.2|27
1624308300000|2021-06-21 20:45:00|2285.6|2285.3|2286.7|2286.4|2286.9|2286.6|2285.6|2285.3|88
1624308600000|2021-06-21 20:50:00|2286.6|2286.3|2286.8|2286.5|2287|2286.7|2286.1|2285.8|65
1624308900000|2021-06-21 20:55:00|2286.6|2286.3|2286.3|2285.5|2286.7|2286.4|2286|2285.5|113
1624309200000|2021-06-21 21:00:00|2286.4|2285.6|2286.2|2285.4|2286.5|2285.7|2286.2|2285.4|0
1624309500000|2021-06-21 21:05:00|2286.3|2285.5|2286.2|2285.4|2286.3|2285.5|2286.2|2285.4|0
1624309800000|2021-06-21 21:10:00|2286.1|2285.3|2286.2|2285.4|2286.3|2285.5|2286.1|2285.3|0
1624310100000|2021-06-21 21:15:00|2286.1|2285.3|2286.3|2285.5|2286.5|2285.7|2286.1|2285.3|0
1624310400000|2021-06-21 21:20:00|2286.4|2285.6|2286.3|2285.5|2286.4|2285.6|2286.1|2285.3|0
1624311900000|2021-06-21 21:45:00|2286.4|2285.6|2286.4|2285.6|2286.5|2285.7|2286.4|2285.6|0
1624312200000|2021-06-21 21:50:00|2286.5|2285.7|2286.5|2285.7|2286.5|2285.7|2286.3|2285.5|0
1624312500000|2021-06-21 21:55:00|2286.4|2285.6|2286.4|2285.6|2286.5|2285.7|2286.4|2285.6|0
1624312800000|2021-06-21 22:00:00|2286.7|2286.4|2284.7|2284.4|2287|2286.7|2284.7|2284.4|78
1624313100000|2021-06-21 22:05:00|2285|2284.7|2285.7|2285.4|2285.7|2285.4|2285|2284.7|33
1624313400000|2021-06-21 22:10:00|2285.8|2285.5|2285.8|2285.5|2285.9|2285.6|2285.3|2285|24
1624313700000|2021-06-21 22:15:00|2285.7|2285.4|2285.3|2285|2285.8|2285.5|2285.1|2284.8|49
1624314000000|2021-06-21 22:20:00|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2284.9|2284.6|18
1624314300000|2021-06-21 22:25:00|2285.3|2285|2285.3|2285|2285.5|2285.2|2285.3|2285|4
1624314600000|2021-06-21 22:30:00|2285.4|2285.1|2285.1|2284.8|2285.5|2285.2|2284.9|2284.6|25
1624314900000|2021-06-21 22:35:00|2285.2|2284.9|2285|2284.7|2285.3|2285|2284.8|2284.5|13
1624315200000|2021-06-21 22:40:00|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.8|2284.5|8
1624315500000|2021-06-21 22:45:00|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.7|2284.4|14
1624315800000|2021-06-21 22:50:00|2284.9|2284.6|2284.5|2284.2|2285|2284.7|2284.4|2284.1|24
1624316100000|2021-06-21 22:55:00|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.3|2284|10
1624316400000|2021-06-21 23:00:00|2284.7|2284.4|2285.1|2284.8|2285.6|2285.3|2284.7|2284.4|22
1624316700000|2021-06-21 23:05:00|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2284.9|2284.6|6
1624317000000|2021-06-21 23:10:00|2285.2|2284.9|2285.6|2285.3|2285.6|2285.3|2285.1|2284.8|6
1624317300000|2021-06-21 23:15:00|2285.8|2285.5|2286.2|2285.9|2286.4|2286.1|2285.6|2285.3|31
1624317600000|2021-06-21 23:20:00|2286.1|2285.8|2288.2|2287.9|2288.2|2287.9|2286|2285.7|93
1624317900000|2021-06-21 23:25:00|2288.1|2287.8|2289.3|2289|2289.5|2289.2|2288.1|2287.8|144
1624318200000|2021-06-21 23:30:00|2289.2|2288.9|2288.4|2288.1|2289.4|2289.1|2288|2287.7|74
1624318500000|2021-06-21 23:35:00|2288.5|2288.2|2288.9|2288.6|2289|2288.7|2288.3|2288|22
1624318800000|2021-06-21 23:40:00|2288.8|2288.5|2288.3|2288|2289|2288.7|2288.3|2288|49
1624319100000|2021-06-21 23:45:00|2288.4|2288.1|2286|2285.7|2288.4|2288.1|2285.9|2285.6|67
1624319400000|2021-06-21 23:50:00|2285.9|2285.6|2286|2285.7|2286.6|2286.3|2285.2|2284.9|95
1624319700000|2021-06-21 23:55:00|2285.9|2285.6|2285.8|2285.5|2286|2285.7|2285.2|2284.9|19
1624320000000|2021-06-22 00:00:00|2285.7|2285.4|2285.5|2285.2|2286.3|2286|2284.7|2284.4|93
1624320300000|2021-06-22 00:05:00|2285.6|2285.3|2285.2|2284.9|2287.1|2286.8|2285.2|2284.9|73
1624320600000|2021-06-22 00:10:00|2285.3|2285|2283.5|2283.2|2285.7|2285.4|2283.4|2283.1|87
1624320900000|2021-06-22 00:15:00|2283.6|2283.3|2285.3|2285|2285.5|2285.2|2283.3|2283|75
1624321200000|2021-06-22 00:20:00|2285.4|2285.1|2284.1|2283.8|2285.5|2285.2|2283.5|2283.2|39
1624321500000|2021-06-22 00:25:00|2284|2283.7|2284.7|2284.4|2285.5|2285.2|2284|2283.7|40
1624321800000|2021-06-22 00:30:00|2284.8|2284.5|2285.6|2285.3|2286.7|2286.4|2284.8|2284.5|86
1624322100000|2021-06-22 00:35:00|2285.5|2285.2|2284.7|2284.4|2285.6|2285.3|2284.6|2284.3|27
1624322400000|2021-06-22 00:40:00|2284.5|2284.2|2284.1|2283.8|2285|2284.7|2283.7|2283.4|47
1624322700000|2021-06-22 00:45:00|2284.2|2283.9|2283.4|2283.1|2284.3|2284|2283|2282.7|47
1624323000000|2021-06-22 00:50:00|2283.5|2283.2|2282.6|2282.3|2284.3|2284|2282.6|2282.3|46
1624323300000|2021-06-22 00:55:00|2282.7|2282.4|2282|2281.7|2283.1|2282.8|2281.5|2281.2|121
1624323600000|2021-06-22 01:00:00|2281.6|2281.3|2281.6|2281.3|2282.8|2282.5|2281.4|2281.1|54
1624323900000|2021-06-22 01:05:00|2281.5|2281.2|2282.5|2282.2|2282.8|2282.5|2281.1|2280.8|35
1624324200000|2021-06-22 01:10:00|2282.4|2282.1|2282.5|2282.2|2282.9|2282.6|2281.6|2281.3|43
1624324500000|2021-06-22 01:15:00|2282.6|2282.3|2283|2282.7|2283.1|2282.8|2282.1|2281.8|43
1624324800000|2021-06-22 01:20:00|2283.1|2282.8|2281.7|2281.4|2283.2|2282.9|2281.3|2281|54
1624325100000|2021-06-22 01:25:00|2281.6|2281.3|2282|2281.7|2282.4|2282.1|2281.4|2281.1|33
1624325400000|2021-06-22 01:30:00|2282.1|2281.8|2283|2282.7|2284|2283.7|2282|2281.7|134
1624325700000|2021-06-22 01:35:00|2283.1|2282.8|2283.3|2283|2283.8|2283.5|2282.3|2282|50
1624326000000|2021-06-22 01:40:00|2283.2|2282.9|2283.5|2283.2|2284|2283.7|2282.5|2282.2|29
1624326300000|2021-06-22 01:45:00|2283.4|2283.1|2283.3|2283|2283.6|2283.3|2283|2282.7|7
1624326600000|2021-06-22 01:50:00|2283.2|2282.9|2282.6|2282.3|2283.2|2282.9|2282.1|2281.8|16
1624326900000|2021-06-22 01:55:00|2282.5|2282.2|2283.1|2282.8|2283.1|2282.8|2282.3|2282|20
1624327200000|2021-06-22 02:00:00|2283|2282.7|2283.1|2282.8|2284.3|2284|2283|2282.7|35
1624327500000|2021-06-22 02:05:00|2283|2282.7|2283.1|2282.8|2283.5|2283.2|2282.7|2282.4|15
1624327800000|2021-06-22 02:10:00|2283.2|2282.9|2283.7|2283.4|2283.7|2283.4|2282.7|2282.4|30
1624328100000|2021-06-22 02:15:00|2283.8|2283.5|2284.9|2284.6|2285.4|2285.1|2283.6|2283.3|68
1624328400000|2021-06-22 02:20:00|2285|2284.7|2286.1|2285.8|2286.1|2285.8|2284.6|2284.3|79
1624328700000|2021-06-22 02:25:00|2286.2|2285.9|2287.2|2286.9|2287.2|2286.9|2286.1|2285.8|70
1624329000000|2021-06-22 02:30:00|2287.3|2287|2287.1|2286.8|2287.5|2287.2|2286.7|2286.4|54
1624329300000|2021-06-22 02:35:00|2287.2|2286.9|2287.1|2286.8|2287.5|2287.2|2287|2286.7|19
1624329600000|2021-06-22 02:40:00|2287.2|2286.9|2286.8|2286.5|2287.3|2287|2286.8|2286.5|19
1624329900000|2021-06-22 02:45:00|2286.9|2286.6|2287.3|2287|2287.4|2287.1|2286.8|2286.5|42
1624330200000|2021-06-22 02:50:00|2287.4|2287.1|2287.2|2286.9|2287.7|2287.4|2286.9|2286.6|53
1624330500000|2021-06-22 02:55:00|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.1|2286.8|8
1624330800000|2021-06-22 03:00:00|2287.4|2287.1|2287.5|2287.2|2287.7|2287.4|2287|2286.7|21
1624331100000|2021-06-22 03:05:00|2287.6|2287.3|2288.3|2288|2288.6|2288.3|2287.6|2287.3|25
1624331400000|2021-06-22 03:10:00|2288.2|2287.9|2288.4|2288.1|2288.8|2288.5|2288|2287.7|31
1624331700000|2021-06-22 03:15:00|2288.5|2288.2|2288.6|2288.3|2288.8|2288.5|2288.2|2287.9|32
1624332000000|2021-06-22 03:20:00|2288.7|2288.4|2288.3|2288|2288.8|2288.5|2288.3|2288|18
1624332300000|2021-06-22 03:25:00|2288.4|2288.1|2287.8|2287.5|2288.4|2288.1|2287.7|2287.4|11
1624332600000|2021-06-22 03:30:00|2287.7|2287.4|2286.5|2286.2|2287.7|2287.4|2286.2|2285.9|68
1624332900000|2021-06-22 03:35:00|2286.6|2286.3|2288.2|2287.9|2288.3|2288|2286.5|2286.2|34
1624333200000|2021-06-22 03:40:00|2288.3|2288|2288.4|2288.1|2288.8|2288.5|2288.3|2288|28
1624333500000|2021-06-22 03:45:00|2288.3|2288|2288.3|2288|2288.9|2288.6|2288.2|2287.9|16
1624333800000|2021-06-22 03:50:00|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288.3|2288|5
1624334100000|2021-06-22 03:55:00|2288.5|2288.2|2287.7|2287.4|2288.6|2288.3|2287.7|2287.4|16
1624334400000|2021-06-22 04:00:00|2287.6|2287.3|2288|2287.7|2288.1|2287.8|2287.5|2287.2|5
1624334700000|2021-06-22 04:05:00|2287.9|2287.6|2288.6|2288.3|2288.9|2288.6|2287.9|2287.6|14
1624335000000|2021-06-22 04:10:00|2288.5|2288.2|2288|2287.7|2288.5|2288.2|2287.9|2287.6|14
1624335300000|2021-06-22 04:15:00|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2287.6|2287.3|8
1624335600000|2021-06-22 04:20:00|2288.3|2288|2288.3|2288|2288.4|2288.1|2287.8|2287.5|29
1624335900000|2021-06-22 04:25:00|2288.4|2288.1|2288.5|2288.2|2288.7|2288.4|2288.3|2288|26
1624336200000|2021-06-22 04:30:00|2288.6|2288.3|2288|2287.7|2288.6|2288.3|2287.8|2287.5|8
1624336500000|2021-06-22 04:35:00|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2287.8|2287.5|2
1624336800000|2021-06-22 04:40:00|2288.1|2287.8|2289|2288.7|2289.2|2288.9|2288.1|2287.8|13
1624337100000|2021-06-22 04:45:00|2289.1|2288.8|2290|2289.7|2290.4|2290.1|2289|2288.7|111
1624337400000|2021-06-22 04:50:00|2289.8|2289.5|2289.2|2288.9|2289.8|2289.5|2289.2|2288.9|19
1624337700000|2021-06-22 04:55:00|2289.1|2288.8|2288.5|2288.2|2289.2|2288.9|2288.4|2288.1|37
1624338000000|2021-06-22 05:00:00|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2287.9|2287.6|26
1624338300000|2021-06-22 05:05:00|2288.3|2288|2288.3|2288|2288.7|2288.4|2288|2287.7|17
1624338600000|2021-06-22 05:10:00|2288.2|2287.9|2287.4|2287.1|2288.3|2288|2287.3|2287|34
1624338900000|2021-06-22 05:15:00|2287.3|2287|2287.3|2287|2288|2287.7|2287.3|2287|65
1624339200000|2021-06-22 05:20:00|2287.1|2286.8|2286.5|2286.2|2287.5|2287.2|2286.4|2286.1|24
1624339500000|2021-06-22 05:25:00|2286.4|2286.1|2287.4|2287.1|2287.4|2287.1|2285.9|2285.6|74
1624339800000|2021-06-22 05:30:00|2287.5|2287.2|2287.6|2287.3|2288|2287.7|2286.9|2286.6|42
1624340100000|2021-06-22 05:35:00|2287.7|2287.4|2288|2287.7|2288.6|2288.3|2287.4|2287.1|31
1624340400000|2021-06-22 05:40:00|2287.8|2287.5|2288.4|2288.1|2288.5|2288.2|2287.8|2287.5|17
1624340700000|2021-06-22 05:45:00|2288.5|2288.2|2288.9|2288.6|2289.4|2289.1|2287.9|2287.6|37
1624341000000|2021-06-22 05:50:00|2288.8|2288.5|2288.4|2288.1|2289.3|2289|2288.2|2287.9|37
1624341300000|2021-06-22 05:55:00|2288.2|2287.9|2288.5|2288.2|2288.6|2288.3|2287.2|2286.9|29
1624341600000|2021-06-22 06:00:00|2288.7|2288.4|2288.3|2288|2289.1|2288.8|2287.1|2286.8|48
1624341900000|2021-06-22 06:05:00|2288.4|2288.1|2287.4|2287.1|2288.5|2288.2|2287.1|2286.8|23
1624342200000|2021-06-22 06:10:00|2287.3|2287|2287.6|2287.3|2287.9|2287.6|2286.7|2286.4|33
1624342500000|2021-06-22 06:15:00|2287.5|2287.2|2290.4|2290.1|2290.4|2290.1|2287.5|2287.2|53
1624342800000|2021-06-22 06:20:00|2290.8|2290.5|2290.1|2289.8|2290.9|2290.6|2289.4|2289.1|50
1624343100000|2021-06-22 06:25:00|2290.2|2289.9|2289.8|2289.5|2290.6|2290.3|2289.1|2288.8|14
1624343400000|2021-06-22 06:30:00|2289.7|2289.4|2288.3|2288|2289.8|2289.5|2288.3|2288|7
1624343700000|2021-06-22 06:35:00|2288.2|2287.9|2288.2|2287.9|2289.1|2288.8|2288|2287.7|20
1624344000000|2021-06-22 06:40:00|2288.3|2288|2288.6|2288.3|2289.1|2288.8|2288.2|2287.9|108
1624344300000|2021-06-22 06:45:00|2288.7|2288.4|2288.5|2288.2|2288.7|2288.4|2287.6|2287.3|119
1624344600000|2021-06-22 06:50:00|2288.6|2288.3|2289.1|2288.8|2289.2|2288.9|2288.2|2287.9|91
1624344900000|2021-06-22 06:55:00|2288.9|2288.6|2288|2287.7|2289|2288.7|2287.8|2287.5|51
1624345200000|2021-06-22 07:00:00|2288.1|2287.8|2287.3|2287|2288.9|2288.6|2286.8|2286.5|90
1624345500000|2021-06-22 07:05:00|2287.1|2286.8|2286|2285.7|2287.2|2286.9|2285.1|2284.8|103
1624345800000|2021-06-22 07:10:00|2285.9|2285.6|2284|2283.7|2286|2285.7|2283.9|2283.6|81
1624346100000|2021-06-22 07:15:00|2283.9|2283.6|2284.5|2284.2|2284.7|2284.4|2282.5|2282.2|83
1624346400000|2021-06-22 07:20:00|2284.4|2284.1|2284.8|2284.5|2284.8|2284.5|2282.9|2282.6|135
1624346700000|2021-06-22 07:25:00|2284.9|2284.6|2285.2|2284.9|2285.2|2284.9|2284.2|2283.9|56
1624347000000|2021-06-22 07:30:00|2285.3|2285|2286.7|2286.4|2287.2|2286.9|2285|2284.7|126
1624347300000|2021-06-22 07:35:00|2286.6|2286.3|2284.5|2284.2|2286.6|2286.3|2284.4|2284.1|42
1624347600000|2021-06-22 07:40:00|2284.6|2284.3|2283.9|2283.6|2284.6|2284.3|2282.9|2282.6|69
1624347900000|2021-06-22 07:45:00|2284|2283.7|2282.8|2282.5|2284.5|2284.2|2282.7|2282.4|64
1624348200000|2021-06-22 07:50:00|2282.9|2282.6|2281|2280.7|2283.6|2283.3|2280.3|2280|178
1624348500000|2021-06-22 07:55:00|2281.1|2280.8|2280.9|2280.6|2281.5|2281.2|2279.4|2279.1|163
1624348800000|2021-06-22 08:00:00|2280.8|2280.5|2282.1|2281.8|2282.7|2282.4|2280.4|2280.1|161
1624349100000|2021-06-22 08:05:00|2282|2281.7|2279.9|2279.6|2282.3|2282|2279.7|2279.4|183
1624349400000|2021-06-22 08:10:00|2279.8|2279.5|2279.2|2278.9|2280.5|2280.2|2279.1|2278.8|134
1624349700000|2021-06-22 08:15:00|2279.1|2278.8|2278.4|2278.1|2279.2|2278.9|2277.2|2276.9|252
1624350000000|2021-06-22 08:20:00|2278.5|2278.2|2278.4|2278.1|2278.8|2278.5|2277.7|2277.4|114
1624350300000|2021-06-22 08:25:00|2278.5|2278.2|2276.4|2276.1|2278.6|2278.3|2276.1|2275.8|144
1624350600000|2021-06-22 08:30:00|2276.5|2276.2|2276.4|2276.1|2277.4|2277.1|2275.1|2274.8|197
1624350900000|2021-06-22 08:35:00|2276.3|2276|2276.2|2275.9|2276.9|2276.6|2275.7|2275.4|60
1624351200000|2021-06-22 08:40:00|2276.3|2276|2276.8|2276.5|2277.1|2276.8|2275.9|2275.6|24
1624351500000|2021-06-22 08:45:00|2276.9|2276.6|2276.7|2276.4|2277.2|2276.9|2275.6|2275.3|84
1624351800000|2021-06-22 08:50:00|2276.6|2276.3|2276.8|2276.5|2277.1|2276.8|2275.4|2275.1|57
1624352100000|2021-06-22 08:55:00|2276.7|2276.4|2276.5|2276.2|2276.7|2276.4|2275.5|2275.2|42
1624352400000|2021-06-22 09:00:00|2276.6|2276.3|2278.1|2277.8|2278.2|2277.9|2276.6|2276.3|53
1624352700000|2021-06-22 09:05:00|2278.2|2277.9|2277.6|2277.3|2278.2|2277.9|2276.2|2275.9|147
1624353000000|2021-06-22 09:10:00|2277.5|2277.2|2279|2278.7|2279.1|2278.8|2276.9|2276.6|74
1624353300000|2021-06-22 09:15:00|2279.1|2278.8|2277.8|2277.5|2279.3|2279|2277.7|2277.4|42
1624353600000|2021-06-22 09:20:00|2277.9|2277.6|2278.1|2277.8|2278.6|2278.3|2277.1|2276.8|70
1624353900000|2021-06-22 09:25:00|2278.2|2277.9|2278.3|2278|2278.7|2278.4|2277.4|2277.1|97
1624354200000|2021-06-22 09:30:00|2278.4|2278.1|2277.5|2277.2|2278.5|2278.2|2276.5|2276.2|52
1624354500000|2021-06-22 09:35:00|2277.6|2277.3|2275.6|2275.3|2277.6|2277.3|2275.4|2275.1|72
1624354800000|2021-06-22 09:40:00|2275.7|2275.4|2276.3|2276|2276.5|2276.2|2274.5|2274.2|107
1624355100000|2021-06-22 09:45:00|2276.2|2275.9|2276.8|2276.5|2276.8|2276.5|2275.1|2274.8|81
1624355400000|2021-06-22 09:50:00|2276.9|2276.6|2276.5|2276.2|2277.4|2277.1|2276.2|2275.9|140
1624355700000|2021-06-22 09:55:00|2276.4|2276.1|2276.3|2276|2276.8|2276.5|2275.8|2275.5|33
1624356000000|2021-06-22 10:00:00|2276.4|2276.1|2278.7|2278.4|2278.7|2278.4|2275.7|2275.4|38
1624356300000|2021-06-22 10:05:00|2278.6|2278.3|2280.5|2280.2|2280.5|2280.2|2278|2277.7|91
1624356600000|2021-06-22 10:10:00|2280.4|2280.1|2279.9|2279.6|2280.6|2280.3|2279.2|2278.9|92
1624356900000|2021-06-22 10:15:00|2279.8|2279.5|2277.1|2276.8|2279.9|2279.6|2277|2276.7|76
1624357200000|2021-06-22 10:20:00|2277.2|2276.9|2276.9|2276.6|2277.8|2277.5|2276.7|2276.4|50
1624357500000|2021-06-22 10:25:00|2276.8|2276.5|2277.6|2277.3|2277.8|2277.5|2276.1|2275.8|41
1624357800000|2021-06-22 10:30:00|2277.7|2277.4|2276.9|2276.6|2278.6|2278.3|2276.8|2276.5|52
1624358100000|2021-06-22 10:35:00|2277|2276.7|2278.2|2277.9|2278.8|2278.5|2277|2276.7|36
1624358400000|2021-06-22 10:40:00|2277.9|2277.6|2278.5|2278.2|2278.7|2278.4|2277.4|2277.1|25
1624358700000|2021-06-22 10:45:00|2278.6|2278.3|2278.5|2278.2|2279.5|2279.2|2278.3|2278|126
1624359000000|2021-06-22 10:50:00|2278.4|2278.1|2277.5|2277.2|2278.4|2278.1|2276.4|2276.1|116
1624359300000|2021-06-22 10:55:00|2277.6|2277.3|2278.3|2278|2278.4|2278.1|2277.5|2277.2|57
1624359600000|2021-06-22 11:00:00|2278.2|2277.9|2279.9|2279.6|2280.1|2279.8|2277.2|2276.9|224
1624359900000|2021-06-22 11:05:00|2279.8|2279.5|2281|2280.7|2282.1|2281.8|2279.8|2279.5|295
1624360200000|2021-06-22 11:10:00|2281.1|2280.8|2280.7|2280.4|2282|2281.7|2280|2279.7|201
1624360500000|2021-06-22 11:15:00|2280.8|2280.5|2281.2|2280.9|2281.8|2281.5|2279.8|2279.5|139
1624360800000|2021-06-22 11:20:00|2281.3|2281|2281.5|2281.2|2282.5|2282.2|2280.8|2280.5|118
1624361100000|2021-06-22 11:25:00|2281.4|2281.1|2282.4|2282.1|2282.6|2282.3|2281.1|2280.8|104
1624361400000|2021-06-22 11:30:00|2282.5|2282.2|2282|2281.7|2283.7|2283.4|2281.3|2281|201
1624361700000|2021-06-22 11:35:00|2281.9|2281.6|2280.6|2280.3|2282.4|2282.1|2280.5|2280.2|75
1624362000000|2021-06-22 11:40:00|2280.5|2280.2|2282|2281.7|2282.4|2282.1|2280.3|2280|123
1624362300000|2021-06-22 11:45:00|2281.9|2281.6|2281.7|2281.4|2282.6|2282.3|2280.5|2280.2|169
1624362600000|2021-06-22 11:50:00|2281.6|2281.3|2281.7|2281.4|2282.3|2282|2281.2|2280.9|128
1624362900000|2021-06-22 11:55:00|2281.8|2281.5|2282.6|2282.3|2282.8|2282.5|2281.2|2280.9|170
1624363200000|2021-06-22 12:00:00|2282.7|2282.4|2282|2281.7|2283|2282.7|2281.8|2281.5|231
1624363500000|2021-06-22 12:05:00|2282.1|2281.8|2282.3|2282|2284.5|2284.2|2281.7|2281.4|251
1624363800000|2021-06-22 12:10:00|2282.4|2282.1|2282.7|2282.4|2283.1|2282.8|2281.7|2281.4|116
1624364100000|2021-06-22 12:15:00|2282.9|2282.6|2282.3|2282|2284.3|2284|2282.3|2282|141
1624364400000|2021-06-22 12:20:00|2282.2|2281.9|2285.1|2284.8|2285.4|2285.1|2282.1|2281.8|276
1624364700000|2021-06-22 12:25:00|2284.9|2284.6|2282.5|2282.2|2285.1|2284.8|2282.4|2282.1|195
1624365000000|2021-06-22 12:30:00|2282.4|2282.1|2282.6|2282.3|2282.9|2282.6|2282.3|2282|254
1624365300000|2021-06-22 12:35:00|2282.5|2282.2|2282|2281.7|2282.7|2282.4|2281.5|2281.2|232
1624365600000|2021-06-22 12:40:00|2281.9|2281.6|2281.7|2281.4|2282.6|2282.3|2281.4|2281.1|220
1624365900000|2021-06-22 12:45:00|2281.6|2281.3|2280.4|2280.1|2281.9|2281.6|2280.4|2280.1|287
1624366200000|2021-06-22 12:50:00|2280.3|2280|2277.6|2277.3|2280.4|2280.1|2276.5|2276.2|630
1624366500000|2021-06-22 12:55:00|2277.7|2277.4|2277.7|2277.4|2279.4|2279.1|2277|2276.7|296
1624366800000|2021-06-22 13:00:00|2277.6|2277.3|2276.7|2276.4|2278.2|2277.9|2276|2275.7|633
1624367100000|2021-06-22 13:05:00|2276.8|2276.5|2279|2278.7|2279.4|2279.1|2276.8|2276.5|515
1624367400000|2021-06-22 13:10:00|2278.9|2278.6|2280.4|2280.1|2281|2280.7|2278.8|2278.5|484
1624367700000|2021-06-22 13:15:00|2280.1|2279.8|2279.3|2279|2282.1|2281.8|2278.9|2278.6|483
1624368000000|2021-06-22 13:20:00|2279.2|2278.9|2277|2276.7|2280|2279.7|2276.9|2276.6|454
1624368300000|2021-06-22 13:25:00|2276.9|2276.6|2278.6|2278.3|2279.4|2279.1|2276.6|2276.3|538
1624368600000|2021-06-22 13:30:00|2279.2|2278.9|2272.6|2272.3|2280.1|2279.8|2268.9|2268.6|4860
1624368900000|2021-06-22 13:35:00|2272.2|2271.9|2269.4|2269.1|2273.7|2273.4|2267.6|2267.3|3472
1624369200000|2021-06-22 13:40:00|2270|2269.7|2273.1|2272.8|2273.6|2273.3|2269.1|2268.8|2906
1624369500000|2021-06-22 13:45:00|2273.2|2272.9|2270.9|2270.6|2275.1|2274.8|2268.5|2268.2|2958
1624369800000|2021-06-22 13:50:00|2271|2270.7|2265.2|2264.9|2273|2272.7|2264.8|2264.5|2463
1624370100000|2021-06-22 13:55:00|2265.3|2265|2265.9|2265.6|2267.6|2267.3|2264.6|2264.3|2321
1624370400000|2021-06-22 14:00:00|2266|2265.7|2264.2|2263.9|2266|2265.7|2262.4|2262.1|2632
1624370700000|2021-06-22 14:05:00|2264.1|2263.8|2265.8|2265.5|2268.8|2268.5|2263.4|2263.1|2610
1624371000000|2021-06-22 14:10:00|2266.2|2265.9|2270|2269.7|2270.1|2269.8|2265|2264.7|1664
1624371300000|2021-06-22 14:15:00|2269.9|2269.6|2273.6|2273.3|2275.2|2274.9|2269.9|2269.6|2178
1624371600000|2021-06-22 14:20:00|2273.3|2273|2273.1|2272.8|2274.6|2274.3|2271.2|2270.9|1848
1624371900000|2021-06-22 14:25:00|2273|2272.7|2274.5|2274.2|2275.5|2275.2|2272.5|2272.2|1183
1624372200000|2021-06-22 14:30:00|2274.4|2274.1|2271.5|2271.2|2274.9|2274.6|2270.1|2269.8|1420
1624372500000|2021-06-22 14:35:00|2271.6|2271.3|2273.4|2273.1|2273.4|2273.1|2270|2269.7|1014
1624372800000|2021-06-22 14:40:00|2273.3|2273|2276.1|2275.8|2277.4|2277.1|2273.3|2273|1550
1624373100000|2021-06-22 14:45:00|2276|2275.7|2277.7|2277.4|2277.9|2277.6|2274.8|2274.5|1442
1624373400000|2021-06-22 14:50:00|2277.4|2277.1|2277.8|2277.5|2278.2|2277.9|2275.8|2275.5|985
1624373700000|2021-06-22 14:55:00|2277.7|2277.4|2279.8|2279.5|2279.8|2279.5|2277.4|2277.1|1133
1624374000000|2021-06-22 15:00:00|2279.9|2279.6|2282|2281.7|2282.3|2282|2279.2|2278.9|1378
1624374300000|2021-06-22 15:05:00|2281.9|2281.6|2285.3|2285|2285.5|2285.2|2281.6|2281.3|1347
1624374600000|2021-06-22 15:10:00|2285.5|2285.2|2289.4|2289.1|2289.7|2289.4|2285.5|2285.2|2907
1624374900000|2021-06-22 15:15:00|2289.3|2289|2285.4|2285.1|2290.8|2290.5|2285.4|2285.1|1998
1624375200000|2021-06-22 15:20:00|2285.8|2285.5|2286|2285.7|2286.8|2286.5|2285.1|2284.8|997
1624375500000|2021-06-22 15:25:00|2285.9|2285.6|2284.2|2283.9|2286.6|2286.3|2284.1|2283.8|1092
1624375800000|2021-06-22 15:30:00|2284.4|2284.1|2284.3|2284|2285.9|2285.6|2284.1|2283.8|820
1624376100000|2021-06-22 15:35:00|2284.2|2283.9|2279|2278.7|2284.2|2283.9|2278.4|2278.1|1865
1624376400000|2021-06-22 15:40:00|2279.1|2278.8|2277.9|2277.6|2279.3|2279|2276.8|2276.5|853
1624376700000|2021-06-22 15:45:00|2278|2277.7|2279.4|2279.1|2279.7|2279.4|2277.5|2277.2|805
1624377000000|2021-06-22 15:50:00|2279|2278.7|2279.3|2279|2280.9|2280.6|2278.8|2278.5|907
1624377300000|2021-06-22 15:55:00|2279.4|2279.1|2278.5|2278.2|2279.4|2279.1|2277.9|2277.6|571
1624377600000|2021-06-22 16:00:00|2278.6|2278.3|2282.7|2282.4|2282.8|2282.5|2278.5|2278.2|990
1624377900000|2021-06-22 16:05:00|2282.5|2282.2|2281.2|2280.9|2282.7|2282.4|2281|2280.7|511
1624378200000|2021-06-22 16:10:00|2281.3|2281|2282|2281.7|2282.4|2282.1|2280.4|2280.1|584
1624378500000|2021-06-22 16:15:00|2282.1|2281.8|2283.3|2283|2283.6|2283.3|2281.4|2281.1|721
1624378800000|2021-06-22 16:20:00|2283.2|2282.9|2282.9|2282.6|2283.4|2283.1|2282|2281.7|594
1624379100000|2021-06-22 16:25:00|2282.8|2282.5|2283.8|2283.5|2283.9|2283.6|2282.3|2282|716
1624379400000|2021-06-22 16:30:00|2283.7|2283.4|2280.4|2280.1|2284|2283.7|2280.2|2279.9|697
1624379700000|2021-06-22 16:35:00|2280.3|2280|2278.9|2278.6|2282.1|2281.8|2278.3|2278|683
1624380000000|2021-06-22 16:40:00|2279|2278.7|2279.5|2279.2|2280.2|2279.9|2278|2277.7|713
1624380300000|2021-06-22 16:45:00|2279.6|2279.3|2280.7|2280.4|2281.2|2280.9|2278.6|2278.3|637
1624380600000|2021-06-22 16:50:00|2280.6|2280.3|2279.2|2278.9|2281.5|2281.2|2279|2278.7|512
1624380900000|2021-06-22 16:55:00|2279.1|2278.8|2277.6|2277.3|2279.7|2279.4|2277.5|2277.2|571
1624381200000|2021-06-22 17:00:00|2277.5|2277.2|2280.4|2280.1|2280.7|2280.4|2277.3|2277|491
1624381500000|2021-06-22 17:05:00|2280.3|2280|2280.1|2279.8|2280.4|2280.1|2278.7|2278.4|620
1624381800000|2021-06-22 17:10:00|2280.2|2279.9|2281.2|2280.9|2282.2|2281.9|2280.1|2279.8|524
1624382100000|2021-06-22 17:15:00|2281.3|2281|2278.7|2278.4|2281.3|2281|2277.3|2277|594
1624382400000|2021-06-22 17:20:00|2278.8|2278.5|2279.6|2279.3|2279.8|2279.5|2277.6|2277.3|381
1624382700000|2021-06-22 17:25:00|2279.5|2279.2|2280.3|2280|2280.4|2280.1|2279|2278.7|282
1624383000000|2021-06-22 17:30:00|2280.4|2280.1|2280.6|2280.3|2280.9|2280.6|2279.6|2279.3|231
1624383300000|2021-06-22 17:35:00|2280.5|2280.2|2280.8|2280.5|2280.8|2280.5|2279.5|2279.2|367
1624383600000|2021-06-22 17:40:00|2280.7|2280.4|2280.9|2280.6|2282.1|2281.8|2280.4|2280.1|542
1624383900000|2021-06-22 17:45:00|2280.8|2280.5|2283.4|2283.1|2283.9|2283.6|2280.2|2279.9|633
1624384200000|2021-06-22 17:50:00|2283.5|2283.2|2284.6|2284.3|2284.6|2284.3|2282.5|2282.2|545
1624384500000|2021-06-22 17:55:00|2284.5|2284.2|2284.5|2284.2|2285.3|2285|2282.8|2282.5|712
1624384800000|2021-06-22 18:00:00|2284.3|2284|2285.4|2285.1|2285.7|2285.4|2282.7|2282.4|912
1624385100000|2021-06-22 18:05:00|2285.1|2284.8|2283.6|2283.3|2285.6|2285.3|2282.8|2282.5|547
1624385400000|2021-06-22 18:10:00|2283.5|2283.2|2286|2285.7|2286|2285.7|2283.1|2282.8|612
1624385700000|2021-06-22 18:15:00|2286.2|2285.9|2286.3|2286|2287|2286.7|2285.3|2285|834
1624386000000|2021-06-22 18:20:00|2286.1|2285.8|2287.3|2287|2287.4|2287.1|2285|2284.7|540
1624386300000|2021-06-22 18:25:00|2287.2|2286.9|2287.3|2287|2288.2|2287.9|2286|2285.7|784
1624386600000|2021-06-22 18:30:00|2287.2|2286.9|2286.9|2286.6|2287.3|2287|2285.4|2285.1|689
1624386900000|2021-06-22 18:35:00|2287.1|2286.8|2287.8|2287.5|2287.9|2287.6|2284.3|2284|916
1624387200000|2021-06-22 18:40:00|2287.6|2287.3|2286.2|2285.9|2287.8|2287.5|2285.3|2285|783
1624387500000|2021-06-22 18:45:00|2286.3|2286|2285.3|2285|2287|2286.7|2284.7|2284.4|520
1624387800000|2021-06-22 18:50:00|2285.2|2284.9|2287.8|2287.5|2287.8|2287.5|2285.1|2284.8|550
1624388100000|2021-06-22 18:55:00|2287.7|2287.4|2286.9|2286.6|2288.6|2288.3|2286.7|2286.4|826
1624388400000|2021-06-22 19:00:00|2287|2286.7|2289.4|2289.1|2290|2289.7|2287|2286.7|802
1624388700000|2021-06-22 19:05:00|2289.5|2289.2|2291.1|2290.8|2291.3|2291|2288.6|2288.3|846
1624389000000|2021-06-22 19:10:00|2291|2290.7|2292.8|2292.5|2292.9|2292.6|2290.9|2290.6|1254
1624389300000|2021-06-22 19:15:00|2292.7|2292.4|2297.2|2296.9|2297.5|2297.2|2292.6|2292.3|2218
1624389600000|2021-06-22 19:20:00|2297.3|2297|2295.6|2295.3|2298.7|2298.4|2294.5|2294.2|1439
1624389900000|2021-06-22 19:25:00|2295.4|2295.1|2297.1|2296.8|2298.8|2298.5|2295.4|2295.1|1345
1624390200000|2021-06-22 19:30:00|2297|2296.7|2296.1|2295.8|2299.6|2299.3|2295.1|2294.8|1894
1624390500000|2021-06-22 19:35:00|2296.2|2295.9|2295.7|2295.4|2297.4|2297.1|2294.5|2294.2|1554
1624390800000|2021-06-22 19:40:00|2295.9|2295.6|2293.2|2292.9|2296.3|2296|2293.1|2292.8|1398
1624391100000|2021-06-22 19:45:00|2293.1|2292.8|2294.3|2294|2296.7|2296.4|2293.1|2292.8|1860
1624391400000|2021-06-22 19:50:00|2293.5|2293.2|2295.6|2295.3|2296.5|2296.2|2293.2|2292.9|2484
1624391700000|2021-06-22 19:55:00|2295.7|2295.4|2296.2|2295.9|2296.9|2296.6|2294.6|2294.3|6647
1624392000000|2021-06-22 20:00:00|2296.1|2295.8|2295.1|2294.8|2296.4|2296.1|2293.8|2293.5|2461
1624392300000|2021-06-22 20:05:00|2295.2|2294.9|2294.7|2294.4|2295.4|2295.1|2294|2293.7|1075
1624392600000|2021-06-22 20:10:00|2294.6|2294.3|2294.3|2293.5|2295.5|2295.2|2294.1|2293.5|1057
1624392900000|2021-06-22 20:15:00|2294.4|2293.6|2294.5|2293.7|2294.5|2293.7|2294.4|2293.6|2
1624393200000|2021-06-22 20:20:00|2294.4|2293.6|2294.4|2293.6|2294.4|2293.6|2294.3|2293.5|0
1624393500000|2021-06-22 20:25:00|2294.3|2293.5|2294.4|2293.6|2294.5|2293.7|2294.3|2293.5|0
1624393800000|2021-06-22 20:30:00|2294.6|2293.8|2296.6|2296.3|2296.6|2296.3|2294.1|2293.7|273
1624394100000|2021-06-22 20:35:00|2296.5|2296.2|2296.3|2296|2296.8|2296.5|2296|2295.7|52
1624394400000|2021-06-22 20:40:00|2296.2|2295.9|2296.8|2296.5|2296.9|2296.6|2296.2|2295.9|41
1624394700000|2021-06-22 20:45:00|2296.9|2296.6|2296.7|2296.4|2296.9|2296.6|2296.4|2296.1|67
1624395000000|2021-06-22 20:50:00|2296.6|2296.3|2295.9|2295.6|2296.6|2296.3|2295.7|2295.4|56
1624395300000|2021-06-22 20:55:00|2295.8|2295.5|2296.1|2295.3|2296.1|2295.6|2295.4|2295.1|209
1624395600000|2021-06-22 21:00:00|2296.3|2295.5|2297|2296.2|2297|2296.2|2296.1|2295.3|0
1624395900000|2021-06-22 21:05:00|2296.9|2296.1|2296.9|2296.1|2297.1|2296.3|2296.6|2295.8|0
1624396200000|2021-06-22 21:10:00|2296.8|2296|2296.7|2295.9|2296.8|2296|2296.5|2295.7|0
1624396800000|2021-06-22 21:20:00|2296.6|2295.8|2296.7|2295.9|2296.8|2296|2296.5|2295.7|0
1624397100000|2021-06-22 21:25:00|2296.8|2296|2296.8|2296|2297|2296.2|2296.7|2295.9|0
1624397400000|2021-06-22 21:30:00|2296.9|2296.1|2296.9|2296.1|2296.9|2296.1|2296.9|2296.1|0
1624397700000|2021-06-22 21:35:00|2296.8|2296|2296.7|2295.9|2296.8|2296|2296.7|2295.9|0
1624398000000|2021-06-22 21:40:00|2296.8|2296|2296.8|2296|2297|2296.2|2296.7|2295.9|0
1624398300000|2021-06-22 21:45:00|2297|2296.2|2296.8|2296|2297|2296.2|2296.8|2296|0
1624398600000|2021-06-22 21:50:00|2296.7|2295.9|2296.8|2296|2296.8|2296|2296.7|2295.9|0
1624398900000|2021-06-22 21:55:00|2296.7|2295.9|2296.8|2296|2296.8|2296|2296.7|2295.9|0
1624399200000|2021-06-22 22:00:00|2296.7|2295.9|2295.4|2295.1|2296.7|2295.9|2295.1|2294.8|45
1624399500000|2021-06-22 22:05:00|2295.3|2295|2295.4|2295.1|2295.7|2295.4|2294.9|2294.6|30
1624399800000|2021-06-22 22:10:00|2295.5|2295.2|2295|2294.7|2295.5|2295.2|2294.9|2294.6|10
1624400100000|2021-06-22 22:15:00|2295.2|2294.9|2295.8|2295.5|2296.1|2295.8|2295.1|2294.8|39
1624400400000|2021-06-22 22:20:00|2295.9|2295.6|2295.8|2295.5|2296.4|2296.1|2295.8|2295.5|34
1624400700000|2021-06-22 22:25:00|2295.9|2295.6|2295.3|2295|2295.9|2295.6|2295.3|2295|14
1624401000000|2021-06-22 22:30:00|2295.2|2294.9|2295.3|2295|2295.7|2295.4|2295.2|2294.9|11
1624401300000|2021-06-22 22:35:00|2295.4|2295.1|2294.9|2294.6|2295.7|2295.4|2294.9|2294.6|35
1624401600000|2021-06-22 22:40:00|2295|2294.7|2295|2294.7|2295.2|2294.9|2294.7|2294.4|22
1624401900000|2021-06-22 22:45:00|2295.1|2294.8|2295.4|2295.1|2295.9|2295.6|2295.1|2294.8|28
1624402200000|2021-06-22 22:50:00|2295.5|2295.2|2295.6|2295.3|2296.3|2296|2295.5|2295.2|23
1624402500000|2021-06-22 22:55:00|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.3|2295|9
1624402800000|2021-06-22 23:00:00|2295.6|2295.3|2296.5|2296.2|2296.7|2296.4|2295.6|2295.3|27
1624403100000|2021-06-22 23:05:00|2296.4|2296.1|2296.1|2295.8|2296.5|2296.2|2296|2295.7|13
1624403400000|2021-06-22 23:10:00|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296|2295.7|19
1624403700000|2021-06-22 23:15:00|2296.5|2296.2|2296.5|2296.2|2296.7|2296.4|2296.3|2296|16
1624404000000|2021-06-22 23:20:00|2296.4|2296.1|2296.2|2295.9|2296.5|2296.2|2296.1|2295.8|22
1624404300000|2021-06-22 23:25:00|2296.1|2295.8|2296.3|2296|2296.4|2296.1|2296.1|2295.8|10
1624404600000|2021-06-22 23:30:00|2296.4|2296.1|2296.7|2296.4|2296.7|2296.4|2296.2|2295.9|17
1624404900000|2021-06-22 23:35:00|2296.9|2296.6|2297.3|2297|2297.3|2297|2296.7|2296.4|43
1624405200000|2021-06-22 23:40:00|2297.4|2297.1|2296.8|2296.5|2297.4|2297.1|2296.8|2296.5|19
1624405500000|2021-06-22 23:45:00|2296.7|2296.4|2297.6|2297.3|2297.8|2297.5|2296.5|2296.2|15
1624405800000|2021-06-22 23:50:00|2297.5|2297.2|2297.6|2297.3|2297.8|2297.5|2297|2296.7|40
1624406100000|2021-06-22 23:55:00|2297.5|2297.2|2297.4|2297.1|2297.7|2297.4|2297|2296.7|62
1624406400000|2021-06-23 00:00:00|2297.5|2297.2|2296.5|2296.2|2297.5|2297.2|2295.9|2295.6|108
1624406700000|2021-06-23 00:05:00|2296.4|2296.1|2297.9|2297.6|2298.1|2297.8|2296.2|2295.9|89
1624407000000|2021-06-23 00:10:00|2298|2297.7|2298.8|2298.5|2298.9|2298.6|2297.9|2297.6|46
1624407300000|2021-06-23 00:15:00|2298.7|2298.4|2297.8|2297.5|2298.8|2298.5|2297.7|2297.4|56
1624407600000|2021-06-23 00:20:00|2297.7|2297.4|2298.2|2297.9|2298.4|2298.1|2297.3|2297|73
1624407900000|2021-06-23 00:25:00|2298.1|2297.8|2297.9|2297.6|2298.3|2298|2297.4|2297.1|20
1624408200000|2021-06-23 00:30:00|2298|2297.7|2296.9|2296.6|2298|2297.7|2296.2|2295.9|63
1624408500000|2021-06-23 00:35:00|2297|2296.7|2297.5|2297.2|2297.5|2297.2|2296.4|2296.1|17
1624408800000|2021-06-23 00:40:00|2297.6|2297.3|2297.5|2297.2|2298|2297.7|2297.2|2296.9|29
1624409100000|2021-06-23 00:45:00|2297.6|2297.3|2298.5|2298.2|2298.5|2298.2|2297.6|2297.3|49
1624409400000|2021-06-23 00:50:00|2298.6|2298.3|2298.3|2298|2298.7|2298.4|2298.2|2297.9|30
1624409700000|2021-06-23 00:55:00|2298.2|2297.9|2297.9|2297.6|2298.4|2298.1|2297.2|2296.9|30
1624410000000|2021-06-23 01:00:00|2298|2297.7|2298.7|2298.4|2299.3|2299|2298|2297.7|34
1624410300000|2021-06-23 01:05:00|2298.6|2298.3|2299.1|2298.8|2299.3|2299|2298.6|2298.3|13
1624410600000|2021-06-23 01:10:00|2299|2298.7|2299.7|2299.4|2299.9|2299.6|2299|2298.7|52
1624410900000|2021-06-23 01:15:00|2299.8|2299.5|2299.2|2298.9|2299.9|2299.6|2299|2298.7|49
1624411200000|2021-06-23 01:20:00|2299.3|2299|2299.8|2299.5|2300.8|2300.5|2299.1|2298.8|236
1624411500000|2021-06-23 01:25:00|2299.9|2299.6|2299.2|2298.9|2299.9|2299.6|2298.9|2298.6|25
1624411800000|2021-06-23 01:30:00|2299.3|2299|2299.6|2299.3|2299.8|2299.5|2299|2298.7|16
1624412100000|2021-06-23 01:35:00|2299.7|2299.4|2298.8|2298.5|2299.8|2299.5|2298.4|2298.1|38
1624412400000|2021-06-23 01:40:00|2298.9|2298.6|2299|2298.7|2299.4|2299.1|2298.4|2298.1|94
1624412700000|2021-06-23 01:45:00|2299.1|2298.8|2299.3|2299|2299.9|2299.6|2298.8|2298.5|44
1624413000000|2021-06-23 01:50:00|2299.2|2298.9|2299.5|2299.2|2299.6|2299.3|2298.2|2297.9|18
1624413300000|2021-06-23 01:55:00|2299.6|2299.3|2299.5|2299.2|2300.3|2300|2299.4|2299.1|25
1624413600000|2021-06-23 02:00:00|2299.6|2299.3|2300|2299.7|2300.1|2299.8|2299.2|2298.9|22
1624413900000|2021-06-23 02:05:00|2300.1|2299.8|2300.3|2300|2300.3|2300|2299.6|2299.3|9
1624414200000|2021-06-23 02:10:00|2300.4|2300.1|2299.7|2299.4|2300.4|2300.1|2299.6|2299.3|13
1624414500000|2021-06-23 02:15:00|2299.8|2299.5|2300.3|2300|2300.8|2300.5|2299.8|2299.5|24
1624414800000|2021-06-23 02:20:00|2300.2|2299.9|2299|2298.7|2300.3|2300|2299|2298.7|30
1624415100000|2021-06-23 02:25:00|2299.1|2298.8|2298.8|2298.5|2299.8|2299.5|2298.8|2298.5|54
1624415400000|2021-06-23 02:30:00|2298.9|2298.6|2299.5|2299.2|2299.8|2299.5|2298.5|2298.2|38
1624415700000|2021-06-23 02:35:00|2299.6|2299.3|2299.2|2298.9|2300|2299.7|2299.2|2298.9|29
1624416000000|2021-06-23 02:40:00|2298.9|2298.6|2299.5|2299.2|2299.7|2299.4|2298.6|2298.3|73
1624416300000|2021-06-23 02:45:00|2299.6|2299.3|2299.3|2299|2299.9|2299.6|2299.1|2298.8|27
1624416600000|2021-06-23 02:50:00|2299.2|2298.9|2299.3|2299|2299.6|2299.3|2299|2298.7|15
1624416900000|2021-06-23 02:55:00|2299.4|2299.1|2298.9|2298.6|2299.5|2299.2|2298.7|2298.4|7
1624417200000|2021-06-23 03:00:00|2298.8|2298.5|2300.1|2299.8|2300.2|2299.9|2298.8|2298.5|30
1624417500000|2021-06-23 03:05:00|2300.2|2299.9|2299.6|2299.3|2300.2|2299.9|2299.6|2299.3|17
1624417800000|2021-06-23 03:10:00|2299.7|2299.4|2300|2299.7|2300.1|2299.8|2299.6|2299.3|2
1624418100000|2021-06-23 03:15:00|2300.1|2299.8|2299.6|2299.3|2300.5|2300.2|2299.6|2299.3|32
1624418400000|2021-06-23 03:20:00|2299.5|2299.2|2299.8|2299.5|2299.9|2299.6|2299.5|2299.2|29
1624418700000|2021-06-23 03:25:00|2299.7|2299.4|2299.4|2299.1|2299.8|2299.5|2299.4|2299.1|30
1624419000000|2021-06-23 03:30:00|2299.3|2299|2299.2|2298.9|2299.5|2299.2|2299|2298.7|18
1624419300000|2021-06-23 03:35:00|2299.3|2299|2299.6|2299.3|2299.6|2299.3|2299.2|2298.9|1
1624419600000|2021-06-23 03:40:00|2299.5|2299.2|2299.5|2299.2|2299.6|2299.3|2299.1|2298.8|8
1624419900000|2021-06-23 03:45:00|2299.4|2299.1|2299.7|2299.4|2299.9|2299.6|2299.4|2299.1|12
1624420200000|2021-06-23 03:50:00|2299.6|2299.3|2299.1|2298.8|2299.6|2299.3|2299|2298.7|11
1624420500000|2021-06-23 03:55:00|2299.2|2298.9|2298.7|2298.4|2299.3|2299|2298.7|2298.4|6
1624420800000|2021-06-23 04:00:00|2298.6|2298.3|2298.3|2298|2298.8|2298.5|2298.3|2298|18
1624421100000|2021-06-23 04:05:00|2298.4|2298.1|2298.7|2298.4|2298.8|2298.5|2298.2|2297.9|19
1624421400000|2021-06-23 04:10:00|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.5|2298.2|14
1624421700000|2021-06-23 04:15:00|2298.6|2298.3|2298.7|2298.4|2298.8|2298.5|2298.6|2298.3|10
1624422000000|2021-06-23 04:20:00|2298.6|2298.3|2298.9|2298.6|2298.9|2298.6|2298.5|2298.2|7
1624422300000|2021-06-23 04:25:00|2298.8|2298.5|2298.8|2298.5|2298.9|2298.6|2298.7|2298.4|13
1624422600000|2021-06-23 04:30:00|2298.7|2298.4|2299.1|2298.8|2299.3|2299|2298.7|2298.4|12
1624422900000|2021-06-23 04:35:00|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.1|2298.8|4
1624423200000|2021-06-23 04:40:00|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2298.9|2298.6|14
1624423500000|2021-06-23 04:45:00|2299|2298.7|2299|2298.7|2299.2|2298.9|2298.9|2298.6|15
1624423800000|2021-06-23 04:50:00|2298.8|2298.5|2298.7|2298.4|2299.3|2299|2298.6|2298.3|21
1624424100000|2021-06-23 04:55:00|2298.6|2298.3|2298.2|2297.9|2298.7|2298.4|2298.1|2297.8|24
1624424400000|2021-06-23 05:00:00|2298.3|2298|2298.4|2298.1|2298.9|2298.6|2298.3|2298|20
1624424700000|2021-06-23 05:05:00|2298.5|2298.2|2298.1|2297.8|2298.8|2298.5|2298|2297.7|32
1624425000000|2021-06-23 05:10:00|2298.2|2297.9|2297.8|2297.5|2298.3|2298|2297.8|2297.5|22
1624425300000|2021-06-23 05:15:00|2297.9|2297.6|2298.2|2297.9|2298.3|2298|2297.8|2297.5|17
1624425600000|2021-06-23 05:20:00|2298.3|2298|2299.3|2299|2299.5|2299.2|2298|2297.7|96
1624425900000|2021-06-23 05:25:00|2299.5|2299.2|2299.5|2299.2|2299.7|2299.4|2299.2|2298.9|145
1624426200000|2021-06-23 05:30:00|2299.4|2299.1|2299.2|2298.9|2299.6|2299.3|2298.6|2298.3|36
1624426500000|2021-06-23 05:35:00|2299.1|2298.8|2299.5|2299.2|2299.8|2299.5|2299|2298.7|18
1624426800000|2021-06-23 05:40:00|2299.6|2299.3|2300.2|2299.9|2300.5|2300.2|2299.4|2299.1|47
1624427100000|2021-06-23 05:45:00|2300.3|2300|2301.1|2300.8|2301.1|2300.8|2300.1|2299.8|66
1624427400000|2021-06-23 05:50:00|2301.2|2300.9|2300.7|2300.4|2301.2|2300.9|2300.5|2300.2|28
1624427700000|2021-06-23 05:55:00|2300.6|2300.3|2301.2|2300.9|2302.1|2301.8|2300.6|2300.3|136
1624428000000|2021-06-23 06:00:00|2301.1|2300.8|2300.2|2299.9|2301.8|2301.5|2300.1|2299.8|77
1624428300000|2021-06-23 06:05:00|2300.1|2299.8|2299.6|2299.3|2300.2|2299.9|2299.4|2299.1|61
1624428600000|2021-06-23 06:10:00|2299.7|2299.4|2299.4|2299.1|2300.4|2300.1|2299.3|2299|31
1624428900000|2021-06-23 06:15:00|2299.5|2299.2|2301|2300.7|2301|2300.7|2299.4|2299.1|41
1624429200000|2021-06-23 06:20:00|2301.2|2300.9|2301.2|2300.9|2301.6|2301.3|2300.8|2300.5|25
1624429500000|2021-06-23 06:25:00|2301.3|2301|2301.3|2301|2301.5|2301.2|2301|2300.7|8
1624429800000|2021-06-23 06:30:00|2301.2|2300.9|2301|2300.7|2301.4|2301.1|2300.9|2300.6|37
1624430100000|2021-06-23 06:35:00|2300.9|2300.6|2302.1|2301.8|2302.4|2302.1|2300.9|2300.6|42
1624430400000|2021-06-23 06:40:00|2302.2|2301.9|2303.3|2303|2304.1|2303.8|2301.9|2301.6|184
1624430700000|2021-06-23 06:45:00|2303.5|2303.2|2303.2|2302.9|2303.8|2303.5|2302.5|2302.2|61
1624431000000|2021-06-23 06:50:00|2303.3|2303|2302.9|2302.6|2303.9|2303.6|2302.8|2302.5|25
1624431300000|2021-06-23 06:55:00|2302.8|2302.5|2303.2|2302.9|2303.2|2302.9|2302.5|2302.2|35
1624431600000|2021-06-23 07:00:00|2303.3|2303|2302.2|2301.9|2303.9|2303.6|2302|2301.7|116
1624431900000|2021-06-23 07:05:00|2302.1|2301.8|2302|2301.7|2303|2302.7|2301.8|2301.5|86
1624432200000|2021-06-23 07:10:00|2301.9|2301.6|2300.5|2300.2|2302|2301.7|2300.3|2300|127
1624432500000|2021-06-23 07:15:00|2299.3|2299|2301.7|2301.4|2302.3|2302|2299.1|2298.8|235
1624432800000|2021-06-23 07:20:00|2301.8|2301.5|2301.5|2301.2|2302|2301.7|2300.9|2300.6|33
1624433100000|2021-06-23 07:25:00|2301.6|2301.3|2299.8|2299.5|2301.9|2301.6|2299.3|2299|91
1624433400000|2021-06-23 07:30:00|2300.9|2300.6|2299|2298.7|2301.3|2301|2298.4|2298.1|179
1624433700000|2021-06-23 07:35:00|2298.9|2298.6|2297.7|2297.4|2299.1|2298.8|2297.3|2297|89
1624434000000|2021-06-23 07:40:00|2297.6|2297.3|2298.4|2298.1|2298.7|2298.4|2297.3|2297|78
1624434300000|2021-06-23 07:45:00|2298.3|2298|2298.9|2298.6|2299.6|2299.3|2298.1|2297.8|45
1624434600000|2021-06-23 07:50:00|2298.8|2298.5|2297.6|2297.3|2299|2298.7|2297.6|2297.3|51
1624434900000|2021-06-23 07:55:00|2297.7|2297.4|2297.9|2297.6|2298.1|2297.8|2296.4|2296.1|42
1624435200000|2021-06-23 08:00:00|2298|2297.7|2297.2|2296.9|2299.1|2298.8|2297.1|2296.8|61
1624435500000|2021-06-23 08:05:00|2297.1|2296.8|2297|2296.7|2297.8|2297.5|2296.3|2296|175
1624435800000|2021-06-23 08:10:00|2297.1|2296.8|2296.7|2296.4|2297.2|2296.9|2295.7|2295.4|60
1624436100000|2021-06-23 08:15:00|2296.6|2296.3|2297.8|2297.5|2298.1|2297.8|2296|2295.7|97
1624436400000|2021-06-23 08:20:00|2297.9|2297.6|2298.1|2297.8|2298.3|2298|2297.5|2297.2|59
1624436700000|2021-06-23 08:25:00|2298|2297.7|2297.2|2296.9|2298|2297.7|2296.9|2296.6|64
1624437000000|2021-06-23 08:30:00|2297.3|2297|2296.1|2295.8|2297.6|2297.3|2295.8|2295.5|89
1624437300000|2021-06-23 08:35:00|2296.2|2295.9|2297.2|2296.9|2297.3|2297|2296|2295.7|60
1624437600000|2021-06-23 08:40:00|2297.1|2296.8|2296.3|2296|2297.7|2297.4|2295.7|2295.4|92
1624437900000|2021-06-23 08:45:00|2296.2|2295.9|2296|2295.7|2296.6|2296.3|2295.7|2295.4|28
1624438200000|2021-06-23 08:50:00|2296.1|2295.8|2295.8|2295.5|2296.8|2296.5|2295.8|2295.5|47
1624438500000|2021-06-23 08:55:00|2295.9|2295.6|2295.8|2295.5|2296|2295.7|2294.9|2294.6|40
1624438800000|2021-06-23 09:00:00|2296|2295.7|2294.5|2294.2|2296.2|2295.9|2293.6|2293.3|88
1624439100000|2021-06-23 09:05:00|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2292.8|2292.5|96
1624439400000|2021-06-23 09:10:00|2294.1|2293.8|2294.5|2294.2|2294.5|2294.2|2292.6|2292.3|60
1624439700000|2021-06-23 09:15:00|2294.4|2294.1|2293.9|2293.6|2294.8|2294.5|2293.5|2293.2|43
1624440000000|2021-06-23 09:20:00|2293.8|2293.5|2293.6|2293.3|2293.9|2293.6|2292.5|2292.2|70
1624440300000|2021-06-23 09:25:00|2293.5|2293.2|2294.7|2294.4|2294.7|2294.4|2292.9|2292.6|155
1624440600000|2021-06-23 09:30:00|2294.8|2294.5|2294.5|2294.2|2295.1|2294.8|2293.8|2293.5|59
1624440900000|2021-06-23 09:35:00|2294.6|2294.3|2294.7|2294.4|2295.2|2294.9|2294.3|2294|26
1624441200000|2021-06-23 09:40:00|2294.6|2294.3|2295.8|2295.5|2295.9|2295.6|2294.5|2294.2|59
1624441500000|2021-06-23 09:45:00|2295.7|2295.4|2295.5|2295.2|2295.8|2295.5|2295.2|2294.9|66
1624441800000|2021-06-23 09:50:00|2295.6|2295.3|2294.3|2294|2295.6|2295.3|2294.1|2293.8|80
1624442100000|2021-06-23 09:55:00|2294.5|2294.2|2293.6|2293.3|2294.9|2294.6|2293.6|2293.3|48
1624442400000|2021-06-23 10:00:00|2293.7|2293.4|2293.2|2292.9|2293.7|2293.4|2292.4|2292.1|91
1624442700000|2021-06-23 10:05:00|2293.3|2293|2293.1|2292.8|2293.4|2293.1|2292|2291.7|61
1624443000000|2021-06-23 10:10:00|2293|2292.7|2293.7|2293.4|2294|2293.7|2292.8|2292.5|52
1624443300000|2021-06-23 10:15:00|2293.8|2293.5|2294.4|2294.1|2294.9|2294.6|2293.5|2293.2|71
1624443600000|2021-06-23 10:20:00|2294.3|2294|2295.5|2295.2|2295.6|2295.3|2294|2293.7|41
1624443900000|2021-06-23 10:25:00|2295.4|2295.1|2295.2|2294.9|2295.7|2295.4|2294.7|2294.4|31
1624444200000|2021-06-23 10:30:00|2295.1|2294.8|2294.6|2294.3|2295.4|2295.1|2294.2|2293.9|33
1624444500000|2021-06-23 10:35:00|2294.5|2294.2|2293.8|2293.5|2294.7|2294.4|2293.7|2293.4|118
1624444800000|2021-06-23 10:40:00|2293.7|2293.4|2293.4|2293.1|2293.9|2293.6|2293.2|2292.9|51
1624445100000|2021-06-23 10:45:00|2293.5|2293.2|2293.6|2293.3|2293.8|2293.5|2293|2292.7|12
1624445400000|2021-06-23 10:50:00|2293.5|2293.2|2292.9|2292.6|2293.9|2293.6|2292.6|2292.3|30
1624445700000|2021-06-23 10:55:00|2293|2292.7|2291.6|2291.3|2293|2292.7|2290.1|2289.8|269
1624446000000|2021-06-23 11:00:00|2291.7|2291.4|2290.2|2289.9|2291.9|2291.6|2290.2|2289.9|142
1624446300000|2021-06-23 11:05:00|2290.1|2289.8|2290.8|2290.5|2291.1|2290.8|2290.1|2289.8|75
1624446600000|2021-06-23 11:10:00|2290.9|2290.6|2290.2|2289.9|2291|2290.7|2289.7|2289.4|181
1624446900000|2021-06-23 11:15:00|2290.1|2289.8|2290.6|2290.3|2291.6|2291.3|2289.9|2289.6|104
1624447200000|2021-06-23 11:20:00|2290.5|2290.2|2288.6|2288.3|2290.7|2290.4|2288.1|2287.8|254
1624447500000|2021-06-23 11:25:00|2288.7|2288.4|2289.1|2288.8|2289.1|2288.8|2287.3|2287|287
1624447800000|2021-06-23 11:30:00|2288.9|2288.6|2290.6|2290.3|2290.6|2290.3|2288.5|2288.2|259
1624448100000|2021-06-23 11:35:00|2290.7|2290.4|2289.3|2289|2290.9|2290.6|2287.7|2287.4|197
1624448400000|2021-06-23 11:40:00|2289.2|2288.9|2290.9|2290.6|2290.9|2290.6|2289|2288.7|99
1624448700000|2021-06-23 11:45:00|2290.8|2290.5|2290.4|2290.1|2290.8|2290.5|2289|2288.7|99
1624449000000|2021-06-23 11:50:00|2290.3|2290|2291.2|2290.9|2291.9|2291.6|2290.2|2289.9|113
1624449300000|2021-06-23 11:55:00|2291.1|2290.8|2291|2290.7|2291.7|2291.4|2290.9|2290.6|56
1624449600000|2021-06-23 12:00:00|2291.1|2290.8|2290.6|2290.3|2291.8|2291.5|2290.6|2290.3|163
1624449900000|2021-06-23 12:05:00|2290.7|2290.4|2292.4|2292.1|2292.6|2292.3|2290.6|2290.3|208
1624450200000|2021-06-23 12:10:00|2292.5|2292.2|2294.9|2294.6|2295.1|2294.8|2292.5|2292.2|270
1624450500000|2021-06-23 12:15:00|2294.8|2294.5|2293.6|2293.3|2294.8|2294.5|2293.1|2292.8|206
1624450800000|2021-06-23 12:20:00|2293.7|2293.4|2294.3|2294|2294.9|2294.6|2292.9|2292.6|157
1624451100000|2021-06-23 12:25:00|2294.4|2294.1|2294.1|2293.8|2295.2|2294.9|2293.8|2293.5|252
1624451400000|2021-06-23 12:30:00|2294.2|2293.9|2294.4|2294.1|2295.8|2295.5|2294.1|2293.8|206
1624451700000|2021-06-23 12:35:00|2294.5|2294.2|2295.1|2294.8|2295.7|2295.4|2294.5|2294.2|237
1624452000000|2021-06-23 12:40:00|2295.2|2294.9|2294.9|2294.6|2295.5|2295.2|2294.7|2294.4|115
1624452300000|2021-06-23 12:45:00|2294.8|2294.5|2296.1|2295.8|2296.2|2295.9|2294.8|2294.5|157
1624452600000|2021-06-23 12:50:00|2296|2295.7|2296.4|2296.1|2296.4|2296.1|2295.7|2295.4|97
1624452900000|2021-06-23 12:55:00|2296.3|2296|2296.2|2295.9|2296.6|2296.3|2296|2295.7|160
1624453200000|2021-06-23 13:00:00|2296.1|2295.8|2296.9|2296.6|2297|2296.7|2295.5|2295.2|212
1624453500000|2021-06-23 13:05:00|2296.8|2296.5|2297.6|2297.3|2297.9|2297.6|2296.8|2296.5|338
1624453800000|2021-06-23 13:10:00|2297.5|2297.2|2297.7|2297.4|2297.7|2297.4|2296.6|2296.3|126
1624454100000|2021-06-23 13:15:00|2297.6|2297.3|2297.1|2296.8|2298.2|2297.9|2297|2296.7|371
1624454400000|2021-06-23 13:20:00|2296.9|2296.6|2296.2|2295.9|2297.4|2297.1|2295.8|2295.5|370
1624454700000|2021-06-23 13:25:00|2296.1|2295.8|2294.8|2294.5|2297.3|2297|2294.7|2294.4|488
1624455000000|2021-06-23 13:30:00|2294.7|2294.4|2300.5|2300.2|2303.3|2303|2294.7|2294.4|4924
1624455300000|2021-06-23 13:35:00|2300.4|2300.1|2303.5|2303.2|2305.2|2304.9|2300.1|2299.8|3211
1624455600000|2021-06-23 13:40:00|2303.4|2303.1|2307.2|2306.9|2307.4|2307.1|2302|2301.7|3928
1624455900000|2021-06-23 13:45:00|2307.5|2307.2|2305.9|2305.6|2310.7|2310.4|2304.8|2304.5|3472
1624456200000|2021-06-23 13:50:00|2305.6|2305.3|2302.6|2302.3|2307.2|2306.9|2302|2301.7|2280
1624456500000|2021-06-23 13:55:00|2302.5|2302.2|2302.5|2302.2|2303.2|2302.9|2300.4|2300.1|2285
1624456800000|2021-06-23 14:00:00|2302.4|2302.1|2305.7|2305.4|2306.1|2305.8|2300.8|2300.5|2573
1624457100000|2021-06-23 14:05:00|2305.4|2305.1|2308.5|2308.2|2308.6|2308.3|2304.4|2304.1|1603
1624457400000|2021-06-23 14:10:00|2308.3|2308|2309.1|2308.8|2310.1|2309.8|2307.1|2306.8|1493
1624457700000|2021-06-23 14:15:00|2308.9|2308.6|2309.6|2309.3|2310.5|2310.2|2308.7|2308.4|1304
1624458000000|2021-06-23 14:20:00|2309.4|2309.1|2310.4|2310.1|2310.7|2310.4|2307.8|2307.5|1906
1624458300000|2021-06-23 14:25:00|2310.5|2310.2|2309.2|2308.9|2311.9|2311.6|2308|2307.7|1419
1624458600000|2021-06-23 14:30:00|2309.4|2309.1|2307.1|2306.8|2311|2310.7|2306.6|2306.3|1168
1624458900000|2021-06-23 14:35:00|2307.4|2307.1|2307.5|2307.2|2308.7|2308.4|2305.4|2305.1|1611
1624459200000|2021-06-23 14:40:00|2307.4|2307.1|2305.9|2305.6|2308.3|2308|2305.5|2305.2|823
1624459500000|2021-06-23 14:45:00|2306|2305.7|2303|2302.7|2306.3|2306|2302.8|2302.5|1009
1624459800000|2021-06-23 14:50:00|2302.9|2302.6|2305.7|2305.4|2305.8|2305.5|2301.8|2301.5|1359
1624460100000|2021-06-23 14:55:00|2305.5|2305.2|2307.2|2306.9|2307.3|2307|2305|2304.7|1179
1624460400000|2021-06-23 15:00:00|2307.3|2307|2301.3|2301|2308.8|2308.5|2300.7|2300.4|2378
1624460700000|2021-06-23 15:05:00|2301.4|2301.1|2301|2300.7|2302.2|2301.9|2298.9|2298.6|1518
1624461000000|2021-06-23 15:10:00|2300.7|2300.4|2305.1|2304.8|2305.2|2304.9|2300.5|2300.2|1260
1624461300000|2021-06-23 15:15:00|2305|2304.7|2305.9|2305.6|2306.3|2306|2304.9|2304.6|1028
1624461600000|2021-06-23 15:20:00|2306|2305.7|2305.4|2305.1|2306.5|2306.2|2304.6|2304.3|755
1624461900000|2021-06-23 15:25:00|2305.5|2305.2|2305.6|2305.3|2306.2|2305.9|2305.1|2304.8|563
1624462200000|2021-06-23 15:30:00|2305.7|2305.4|2301.1|2300.8|2305.8|2305.5|2301.1|2300.8|914
1624462500000|2021-06-23 15:35:00|2301.3|2301|2301.7|2301.4|2302.6|2302.3|2300|2299.7|1179
1624462800000|2021-06-23 15:40:00|2301.6|2301.3|2302.3|2302|2302.6|2302.3|2301.3|2301|827
1624463100000|2021-06-23 15:45:00|2302.4|2302.1|2302|2301.7|2302.9|2302.6|2301.2|2300.9|817
1624463400000|2021-06-23 15:50:00|2301.9|2301.6|2302.7|2302.4|2303|2302.7|2301.5|2301.2|395
1624463700000|2021-06-23 15:55:00|2302.6|2302.3|2301.2|2300.9|2302.9|2302.6|2300.3|2300|529
1624464000000|2021-06-23 16:00:00|2301.1|2300.8|2301.6|2301.3|2302|2301.7|2300|2299.7|715
1624464300000|2021-06-23 16:05:00|2301.5|2301.2|2302.4|2302.1|2302.8|2302.5|2300.7|2300.4|558
1624464600000|2021-06-23 16:10:00|2302.2|2301.9|2303.8|2303.5|2304.4|2304.1|2302|2301.7|863
1624464900000|2021-06-23 16:15:00|2303.7|2303.4|2305.5|2305.2|2305.5|2305.2|2303.2|2302.9|615
1624465200000|2021-06-23 16:20:00|2305.6|2305.3|2307.6|2307.3|2307.9|2307.6|2305|2304.7|768
1624465500000|2021-06-23 16:25:00|2307.5|2307.2|2308.7|2308.4|2308.9|2308.6|2307|2306.7|723
1624465800000|2021-06-23 16:30:00|2308.8|2308.5|2307.8|2307.5|2309.3|2309|2306.7|2306.4|978
1624466100000|2021-06-23 16:35:00|2307.9|2307.6|2303.5|2303.2|2310.4|2310.1|2303.3|2303|1700
1624466400000|2021-06-23 16:40:00|2303.1|2302.8|2307.1|2306.8|2307.1|2306.8|2301.6|2301.3|1302
1624466700000|2021-06-23 16:45:00|2307.3|2307|2306.2|2305.9|2307.6|2307.3|2305.6|2305.3|597
1624467000000|2021-06-23 16:50:00|2306.1|2305.8|2306.5|2306.2|2306.9|2306.6|2306|2305.7|525
1624467300000|2021-06-23 16:55:00|2306.4|2306.1|2306.2|2305.9|2306.5|2306.2|2304.4|2304.1|645
1624467600000|2021-06-23 17:00:00|2306.3|2306|2306.3|2306|2306.7|2306.4|2304.8|2304.5|412
1624467900000|2021-06-23 17:05:00|2306.2|2305.9|2307.7|2307.4|2308|2307.7|2306.2|2305.9|744
1624468200000|2021-06-23 17:10:00|2307.6|2307.3|2308|2307.7|2308.5|2308.2|2306.8|2306.5|791
1624468500000|2021-06-23 17:15:00|2307.9|2307.6|2309|2308.7|2309.1|2308.8|2307.5|2307.2|697
1624468800000|2021-06-23 17:20:00|2308.9|2308.6|2311.3|2311|2311.5|2311.2|2308.8|2308.5|925
1624469100000|2021-06-23 17:25:00|2311.4|2311.1|2312.7|2312.4|2313.6|2313.3|2311.3|2311|961
1624469400000|2021-06-23 17:30:00|2312.5|2312.2|2313|2312.7|2313|2312.7|2311.3|2311|634
1624469700000|2021-06-23 17:35:00|2312.9|2312.6|2313|2312.7|2314.1|2313.8|2312.5|2312.2|665
1624470000000|2021-06-23 17:40:00|2312.9|2312.6|2312.7|2312.4|2313.1|2312.8|2311.6|2311.3|620
1624470300000|2021-06-23 17:45:00|2312.6|2312.3|2314.2|2313.9|2314.4|2314.1|2312.4|2312.1|799
1624470600000|2021-06-23 17:50:00|2314.1|2313.8|2314.5|2314.2|2315|2314.7|2313.5|2313.2|619
1624470900000|2021-06-23 17:55:00|2314.4|2314.1|2314.3|2314|2314.7|2314.4|2313.6|2313.3|711
1624471200000|2021-06-23 18:00:00|2314.2|2313.9|2312.4|2312.1|2314.4|2314.1|2312.1|2311.8|874
1624471500000|2021-06-23 18:05:00|2312.3|2312|2313.2|2312.9|2313.6|2313.3|2312.2|2311.9|399
1624471800000|2021-06-23 18:10:00|2313.1|2312.8|2313.5|2313.2|2314.2|2313.9|2313.1|2312.8|487
1624472100000|2021-06-23 18:15:00|2313.4|2313.1|2310.9|2310.6|2313.6|2313.3|2310.5|2310.2|899
1624472400000|2021-06-23 18:20:00|2310.8|2310.5|2310.2|2309.9|2311.4|2311.1|2309.2|2308.9|1286
1624472700000|2021-06-23 18:25:00|2310.1|2309.8|2309.5|2309.2|2311|2310.7|2308.6|2308.3|692
1624473000000|2021-06-23 18:30:00|2309.4|2309.1|2308.9|2308.6|2310.3|2310|2308.3|2308|564
1624473300000|2021-06-23 18:35:00|2309|2308.7|2308.6|2308.3|2309.1|2308.8|2307.9|2307.6|770
1624473600000|2021-06-23 18:40:00|2308.8|2308.5|2308.8|2308.5|2309.4|2309.1|2308|2307.7|863
1624473900000|2021-06-23 18:45:00|2308.7|2308.4|2309|2308.7|2309.2|2308.9|2308.5|2308.2|556
1624474200000|2021-06-23 18:50:00|2308.8|2308.5|2310.2|2309.9|2310.2|2309.9|2308.8|2308.5|625
1624474500000|2021-06-23 18:55:00|2310.1|2309.8|2309.6|2309.3|2311.1|2310.8|2309.5|2309.2|908
1624474800000|2021-06-23 19:00:00|2309.7|2309.4|2310.6|2310.3|2311.6|2311.3|2309.4|2309.1|798
1624475100000|2021-06-23 19:05:00|2310.5|2310.2|2310.4|2310.1|2311.5|2311.2|2309|2308.7|719
1624475400000|2021-06-23 19:10:00|2310.5|2310.2|2310.4|2310.1|2311.2|2310.9|2309.8|2309.5|624
1624475700000|2021-06-23 19:15:00|2310.3|2310|2309.8|2309.5|2310.3|2310|2307.7|2307.4|856
1624476000000|2021-06-23 19:20:00|2309.9|2309.6|2310.9|2310.6|2311.2|2310.9|2309.5|2309.2|542
1624476300000|2021-06-23 19:25:00|2310.8|2310.5|2312.1|2311.8|2312.4|2312.1|2310.6|2310.3|915
1624476600000|2021-06-23 19:30:00|2312.2|2311.9|2311.7|2311.4|2313.7|2313.4|2311.7|2311.4|1110
1624476900000|2021-06-23 19:35:00|2312|2311.7|2309.1|2308.8|2312.2|2311.9|2309.1|2308.8|981
1624477200000|2021-06-23 19:40:00|2309.2|2308.9|2307.3|2307|2309.7|2309.4|2306.6|2306.3|2140
1624477500000|2021-06-23 19:45:00|2307.1|2306.8|2303.9|2303.6|2307.1|2306.8|2303.1|2302.8|2493
1624477800000|2021-06-23 19:50:00|2303.3|2303|2302.3|2302|2303.5|2303.2|2300.7|2300.4|2655
1624478100000|2021-06-23 19:55:00|2302.1|2301.8|2304.4|2304.1|2304.4|2304.1|2301.7|2301.4|7127
1624478400000|2021-06-23 20:00:00|2304.3|2304|2304.2|2303.9|2304.3|2304|2303|2302.7|2434
1624478700000|2021-06-23 20:05:00|2304.1|2303.8|2304.8|2304.5|2304.8|2304.5|2303.7|2303.4|602
1624479000000|2021-06-23 20:10:00|2304.7|2304.4|2305.6|2304.8|2305.9|2305.6|2304|2303.7|689
1624479300000|2021-06-23 20:15:00|2305.5|2304.7|2305.6|2304.8|2305.6|2304.8|2305.5|2304.7|0
1624479600000|2021-06-23 20:20:00|2305.5|2304.7|2305.6|2304.8|2305.6|2304.8|2305.4|2304.6|0
1624479900000|2021-06-23 20:25:00|2305.5|2304.7|2305.4|2304.6|2305.5|2304.7|2305.3|2304.5|0
1624480200000|2021-06-23 20:30:00|2305|2304.7|2304.9|2304.6|2305.1|2304.8|2304.3|2304|117
1624480500000|2021-06-23 20:35:00|2304.8|2304.5|2305.6|2305.3|2305.6|2305.3|2304.8|2304.5|66
1624480800000|2021-06-23 20:40:00|2305.5|2305.2|2305.4|2305.1|2305.6|2305.3|2305.2|2304.9|30
1624481100000|2021-06-23 20:45:00|2305.3|2305|2304.8|2304.5|2305.4|2305.1|2304.4|2304.1|72
1624481400000|2021-06-23 20:50:00|2304.9|2304.6|2305|2304.7|2305.2|2304.9|2304.8|2304.5|14
1624481700000|2021-06-23 20:55:00|2304.9|2304.6|2305.7|2304.9|2305.7|2305.2|2304.9|2304.6|75
1624482000000|2021-06-23 21:00:00|2305.6|2304.8|2305.7|2304.9|2305.8|2305|2305.5|2304.7|0
1624482300000|2021-06-23 21:05:00|2305.6|2304.8|2305.5|2304.7|2305.7|2304.9|2305.5|2304.7|0
1624482600000|2021-06-23 21:10:00|2305.6|2304.8|2305.6|2304.8|2305.6|2304.8|2305.6|2304.8|0
1624482900000|2021-06-23 21:15:00|2305.5|2304.7|2305.5|2304.7|2305.7|2304.9|2305.5|2304.7|0
1624483200000|2021-06-23 21:20:00|2305.7|2304.9|2305.7|2304.9|2305.7|2304.9|2305.5|2304.7|0
1624483500000|2021-06-23 21:25:00|2305.6|2304.8|2305.7|2304.9|2305.7|2304.9|2305.6|2304.8|0
1624483800000|2021-06-23 21:30:00|2305.9|2305.1|2305.8|2305|2305.9|2305.1|2305.8|2305|0
1624484100000|2021-06-23 21:35:00|2305.7|2304.9|2305.7|2304.9|2305.8|2305|2305.7|2304.9|0
1624484400000|2021-06-23 21:40:00|2305.8|2305|2305.8|2305|2305.8|2305|2305.8|2305|0
1624485000000|2021-06-23 21:50:00|2305.7|2304.9|2305.7|2304.9|2305.7|2304.9|2305.7|2304.9|0
1624485300000|2021-06-23 21:55:00|2305.8|2305|2306.1|2305.3|2306.1|2305.3|2305.8|2305|0
1624485600000|2021-06-23 22:00:00|2305.5|2305.2|2306.5|2306.2|2307|2306.7|2304.9|2304.6|208
1624485900000|2021-06-23 22:05:00|2306.7|2306.4|2306.8|2306.5|2307.3|2307|2306.6|2306.3|43
1624486200000|2021-06-23 22:10:00|2307.1|2306.8|2307.4|2307.1|2307.5|2307.2|2306.7|2306.4|72
1624486500000|2021-06-23 22:15:00|2307.5|2307.2|2307.2|2306.9|2307.6|2307.3|2306.9|2306.6|66
1624486800000|2021-06-23 22:20:00|2307.1|2306.8|2307.5|2307.2|2307.6|2307.3|2307|2306.7|42
1624487100000|2021-06-23 22:25:00|2307.6|2307.3|2306.8|2306.5|2307.6|2307.3|2306.5|2306.2|35
1624487400000|2021-06-23 22:30:00|2307.1|2306.8|2307.4|2307.1|2307.5|2307.2|2307.1|2306.8|30
1624487700000|2021-06-23 22:35:00|2307.3|2307|2307.3|2307|2307.8|2307.5|2307.3|2307|92
1624488000000|2021-06-23 22:40:00|2307.4|2307.1|2307.4|2307.1|2307.5|2307.2|2307.2|2306.9|8
1624488300000|2021-06-23 22:45:00|2307.3|2307|2307.4|2307.1|2307.6|2307.3|2306.8|2306.5|22
1624488600000|2021-06-23 22:50:00|2307.5|2307.2|2307.3|2307|2307.7|2307.4|2307.1|2306.8|27
1624488900000|2021-06-23 22:55:00|2307.2|2306.9|2307.4|2307.1|2307.5|2307.2|2307.2|2306.9|15
1624489200000|2021-06-23 23:00:00|2307.3|2307|2307.4|2307.1|2307.6|2307.3|2307.2|2306.9|24
1624489500000|2021-06-23 23:05:00|2307.5|2307.2|2306.9|2306.6|2307.6|2307.3|2306.9|2306.6|10
1624489800000|2021-06-23 23:10:00|2307.1|2306.8|2306.5|2306.2|2307.1|2306.8|2306.4|2306.1|34
1624490100000|2021-06-23 23:15:00|2306.4|2306.1|2307.6|2307.3|2307.6|2307.3|2306.3|2306|16
1624490400000|2021-06-23 23:20:00|2307.5|2307.2|2307.8|2307.5|2307.9|2307.6|2307|2306.7|25
1624490700000|2021-06-23 23:25:00|2307.7|2307.4|2307.7|2307.4|2308.2|2307.9|2307.5|2307.2|28
1624491000000|2021-06-23 23:30:00|2307.6|2307.3|2307.7|2307.4|2308.3|2308|2307.6|2307.3|23
1624491300000|2021-06-23 23:35:00|2307.8|2307.5|2307.5|2307.2|2307.8|2307.5|2307.4|2307.1|8
1624491600000|2021-06-23 23:40:00|2307.7|2307.4|2308.1|2307.8|2308.2|2307.9|2307.6|2307.3|51
1624491900000|2021-06-23 23:45:00|2308|2307.7|2308|2307.7|2308.4|2308.1|2307.8|2307.5|35
1624492200000|2021-06-23 23:50:00|2307.9|2307.6|2307.4|2307.1|2308|2307.7|2307.4|2307.1|23
1624492500000|2021-06-23 23:55:00|2307.3|2307|2307.6|2307.3|2307.8|2307.5|2307.3|2307|27
1624492800000|2021-06-24 00:00:00|2307.7|2307.4|2308.4|2308.1|2308.7|2308.4|2307.4|2307.1|54
1624493100000|2021-06-24 00:05:00|2308.5|2308.2|2308.8|2308.5|2308.8|2308.5|2308.3|2308|27
1624493400000|2021-06-24 00:10:00|2309.1|2308.8|2309.2|2308.9|2309.5|2309.2|2308.2|2307.9|136
1624493700000|2021-06-24 00:15:00|2309.4|2309.1|2310.1|2309.8|2310.3|2310|2308.9|2308.6|127
1624494000000|2021-06-24 00:20:00|2310|2309.7|2310.3|2310|2310.5|2310.2|2310|2309.7|53
1624494300000|2021-06-24 00:25:00|2310.4|2310.1|2310|2309.7|2310.5|2310.2|2309.9|2309.6|51
1624494600000|2021-06-24 00:30:00|2310.1|2309.8|2309.2|2308.9|2310.3|2310|2308.9|2308.6|95
1624494900000|2021-06-24 00:35:00|2309.3|2309|2310.3|2310|2310.6|2310.3|2309.3|2309|113
1624495200000|2021-06-24 00:40:00|2310.4|2310.1|2310.8|2310.5|2310.9|2310.6|2310|2309.7|51
1624495500000|2021-06-24 00:45:00|2310.9|2310.6|2310.5|2310.2|2310.9|2310.6|2310.1|2309.8|34
1624495800000|2021-06-24 00:50:00|2310.4|2310.1|2311|2310.7|2311.1|2310.8|2310.4|2310.1|40
1624496100000|2021-06-24 00:55:00|2310.9|2310.6|2310.2|2309.9|2311.1|2310.8|2310|2309.7|34
1624496400000|2021-06-24 01:00:00|2310.1|2309.8|2311.3|2311|2311.5|2311.2|2309.8|2309.5|79
1624496700000|2021-06-24 01:05:00|2311.5|2311.2|2310.1|2309.8|2311.6|2311.3|2310|2309.7|30
1624497000000|2021-06-24 01:10:00|2310.2|2309.9|2309.8|2309.5|2310.3|2310|2309.4|2309.1|52
1624497300000|2021-06-24 01:15:00|2309.9|2309.6|2310.2|2309.9|2310.5|2310.2|2309.7|2309.4|21
1624497600000|2021-06-24 01:20:00|2310.1|2309.8|2310.7|2310.4|2310.9|2310.6|2310.1|2309.8|15
1624497900000|2021-06-24 01:25:00|2310.8|2310.5|2311.4|2311.1|2311.4|2311.1|2310.7|2310.4|30
1624498200000|2021-06-24 01:30:00|2311.3|2311|2311.4|2311.1|2311.7|2311.4|2311.2|2310.9|93
1624498500000|2021-06-24 01:35:00|2311.5|2311.2|2311|2310.7|2311.6|2311.3|2310.9|2310.6|23
1624498800000|2021-06-24 01:40:00|2310.9|2310.6|2312|2311.7|2312|2311.7|2310.9|2310.6|35
1624499100000|2021-06-24 01:45:00|2312.6|2312.3|2311.4|2311.1|2312.8|2312.5|2311.4|2311.1|110
1624499400000|2021-06-24 01:50:00|2311.3|2311|2311.5|2311.2|2311.9|2311.6|2311|2310.7|55
1624499700000|2021-06-24 01:55:00|2311.6|2311.3|2311.2|2310.9|2312|2311.7|2311.2|2310.9|24
1624500000000|2021-06-24 02:00:00|2311.3|2311|2311.7|2311.4|2312.2|2311.9|2311.3|2311|23
1624500300000|2021-06-24 02:05:00|2311.9|2311.6|2312.2|2311.9|2312.2|2311.9|2311.2|2310.9|15
1624500600000|2021-06-24 02:10:00|2312.3|2312|2312.4|2312.1|2312.5|2312.2|2312|2311.7|18
1624500900000|2021-06-24 02:15:00|2312.5|2312.2|2312.8|2312.5|2312.9|2312.6|2312.5|2312.2|24
1624501200000|2021-06-24 02:20:00|2312.7|2312.4|2312.6|2312.3|2312.7|2312.4|2312.3|2312|25
1624501500000|2021-06-24 02:25:00|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.4|2312.1|24
1624501800000|2021-06-24 02:30:00|2312.8|2312.5|2312.2|2311.9|2312.9|2312.6|2311.9|2311.6|12
1624502100000|2021-06-24 02:35:00|2312.3|2312|2312.9|2312.6|2313.1|2312.8|2312.3|2312|61
1624502400000|2021-06-24 02:40:00|2312.8|2312.5|2312.9|2312.6|2313.1|2312.8|2312.8|2312.5|44
1624502700000|2021-06-24 02:45:00|2313|2312.7|2312.6|2312.3|2313|2312.7|2312.6|2312.3|70
1624503000000|2021-06-24 02:50:00|2312.7|2312.4|2311.6|2311.3|2312.7|2312.4|2311.6|2311.3|152
1624503300000|2021-06-24 02:55:00|2311.4|2311.1|2312|2311.7|2312.2|2311.9|2311.3|2311|45
1624503600000|2021-06-24 03:00:00|2312.1|2311.8|2311.9|2311.6|2312.1|2311.8|2311.6|2311.3|34
1624503900000|2021-06-24 03:05:00|2311.8|2311.5|2311.7|2311.4|2311.9|2311.6|2311.6|2311.3|30
1624504200000|2021-06-24 03:10:00|2311.8|2311.5|2311.5|2311.2|2311.9|2311.6|2311.4|2311.1|39
1624504500000|2021-06-24 03:15:00|2311.6|2311.3|2311.6|2311.3|2311.9|2311.6|2311.4|2311.1|20
1624504800000|2021-06-24 03:20:00|2311.5|2311.2|2311.5|2311.2|2311.6|2311.3|2311.1|2310.8|25
1624505100000|2021-06-24 03:25:00|2311.4|2311.1|2311.9|2311.6|2311.9|2311.6|2311.4|2311.1|19
1624505400000|2021-06-24 03:30:00|2311.8|2311.5|2312.2|2311.9|2312.3|2312|2311.8|2311.5|23
1624505700000|2021-06-24 03:35:00|2312.3|2312|2311.7|2311.4|2312.3|2312|2311.7|2311.4|18
1624506000000|2021-06-24 03:40:00|2311.6|2311.3|2312.2|2311.9|2312.3|2312|2311.6|2311.3|13
1624506300000|2021-06-24 03:45:00|2312.1|2311.8|2312.2|2311.9|2312.4|2312.1|2312|2311.7|12
1624506600000|2021-06-24 03:50:00|2312.3|2312|2312.6|2312.3|2312.8|2312.5|2312.2|2311.9|21
1624506900000|2021-06-24 03:55:00|2312.5|2312.2|2312.5|2312.2|2312.7|2312.4|2312.4|2312.1|12
1624507200000|2021-06-24 04:00:00|2312.4|2312.1|2312.1|2311.8|2312.5|2312.2|2311.8|2311.5|18
1624507500000|2021-06-24 04:05:00|2312|2311.7|2311.9|2311.6|2312.3|2312|2311.9|2311.6|21
1624507800000|2021-06-24 04:10:00|2312|2311.7|2312.1|2311.8|2312.1|2311.8|2311.7|2311.4|7
1624508100000|2021-06-24 04:15:00|2312.2|2311.9|2312.2|2311.9|2312.5|2312.2|2312.2|2311.9|16
1624508400000|2021-06-24 04:20:00|2312.3|2312|2312.1|2311.8|2312.3|2312|2311.9|2311.6|26
1624508700000|2021-06-24 04:25:00|2312.2|2311.9|2312|2311.7|2312.4|2312.1|2312|2311.7|12
1624509000000|2021-06-24 04:30:00|2312.1|2311.8|2311.8|2311.5|2312.1|2311.8|2311.8|2311.5|11
1624509300000|2021-06-24 04:35:00|2311.9|2311.6|2311.8|2311.5|2312.1|2311.8|2311.8|2311.5|6
1624509600000|2021-06-24 04:40:00|2311.7|2311.4|2311.5|2311.2|2311.8|2311.5|2311.4|2311.1|9
1624509900000|2021-06-24 04:45:00|2311.6|2311.3|2312.1|2311.8|2312.2|2311.9|2311.6|2311.3|8
1624510200000|2021-06-24 04:50:00|2312.2|2311.9|2312.1|2311.8|2312.3|2312|2312.1|2311.8|6
1624510500000|2021-06-24 04:55:00|2312.2|2311.9|2312.1|2311.8|2312.3|2312|2312.1|2311.8|2
1624510800000|2021-06-24 05:00:00|2312.2|2311.9|2312|2311.7|2312.2|2311.9|2311.6|2311.3|7
1624511100000|2021-06-24 05:05:00|2312.1|2311.8|2311.9|2311.6|2312.2|2311.9|2311.8|2311.5|7
1624511400000|2021-06-24 05:10:00|2312|2311.7|2311.9|2311.6|2312.1|2311.8|2311.7|2311.4|11
1624511700000|2021-06-24 05:15:00|2312|2311.7|2310.9|2310.6|2312|2311.7|2310.6|2310.3|41
1624512000000|2021-06-24 05:20:00|2310.8|2310.5|2310.6|2310.3|2311|2310.7|2310.5|2310.2|21
1624512300000|2021-06-24 05:25:00|2310.5|2310.2|2310.6|2310.3|2310.8|2310.5|2310.1|2309.8|18
1624512600000|2021-06-24 05:30:00|2310.5|2310.2|2311|2310.7|2311.1|2310.8|2310.2|2309.9|24
1624512900000|2021-06-24 05:35:00|2311.1|2310.8|2311|2310.7|2311.3|2311|2310.7|2310.4|15
1624513200000|2021-06-24 05:40:00|2310.9|2310.6|2310.6|2310.3|2311|2310.7|2310.3|2310|16
1624513500000|2021-06-24 05:45:00|2310.5|2310.2|2310.7|2310.4|2310.8|2310.5|2309.9|2309.6|25
1624513800000|2021-06-24 05:50:00|2310.6|2310.3|2310.9|2310.6|2311|2310.7|2310.4|2310.1|30
1624514100000|2021-06-24 05:55:00|2311|2310.7|2310.6|2310.3|2311.3|2311|2310.3|2310|23
1624514400000|2021-06-24 06:00:00|2310.3|2310|2310.9|2310.6|2311|2310.7|2310.2|2309.9|12
1624514700000|2021-06-24 06:05:00|2310.8|2310.5|2312|2311.7|2312.2|2311.9|2310.7|2310.4|45
1624515000000|2021-06-24 06:10:00|2311.9|2311.6|2311.4|2311.1|2312.3|2312|2311.2|2310.9|29
1624515300000|2021-06-24 06:15:00|2311.3|2311|2311.7|2311.4|2311.9|2311.6|2310.9|2310.6|27
1624515600000|2021-06-24 06:20:00|2311.8|2311.5|2312.3|2312|2312.5|2312.2|2311.8|2311.5|20
1624515900000|2021-06-24 06:25:00|2312.2|2311.9|2312.7|2312.4|2312.7|2312.4|2312|2311.7|24
1624516200000|2021-06-24 06:30:00|2312.6|2312.3|2313|2312.7|2313.2|2312.9|2312.5|2312.2|30
1624516500000|2021-06-24 06:35:00|2312.9|2312.6|2311.8|2311.5|2313.4|2313.1|2311.8|2311.5|28
1624516800000|2021-06-24 06:40:00|2311.7|2311.4|2311.5|2311.2|2311.8|2311.5|2311.3|2311|40
1624517100000|2021-06-24 06:45:00|2311.7|2311.4|2312.2|2311.9|2312.2|2311.9|2311.3|2311|32
1624517400000|2021-06-24 06:50:00|2312.1|2311.8|2312.4|2312.1|2312.5|2312.2|2311.9|2311.6|12
1624517700000|2021-06-24 06:55:00|2312.3|2312|2311.3|2311|2312.5|2312.2|2311.3|2311|25
1624518000000|2021-06-24 07:00:00|2311.7|2311.4|2311.9|2311.6|2312|2311.7|2309.9|2309.6|75
1624518300000|2021-06-24 07:05:00|2311.8|2311.5|2313|2312.7|2313.8|2313.5|2311.5|2311.2|132
1624518600000|2021-06-24 07:10:00|2313.1|2312.8|2312.7|2312.4|2313.5|2313.2|2312.6|2312.3|79
1624518900000|2021-06-24 07:15:00|2312.8|2312.5|2311.9|2311.6|2313.3|2313|2311.7|2311.4|90
1624519200000|2021-06-24 07:20:00|2312|2311.7|2311.4|2311.1|2312|2311.7|2311.4|2311.1|86
1624519500000|2021-06-24 07:25:00|2311.5|2311.2|2310.5|2310.2|2311.7|2311.4|2310.5|2310.2|71
1624519800000|2021-06-24 07:30:00|2310.4|2310.1|2309.8|2309.5|2310.4|2310.1|2308.9|2308.6|194
1624520100000|2021-06-24 07:35:00|2309.7|2309.4|2311.8|2311.5|2312|2311.7|2309.6|2309.3|76
1624520400000|2021-06-24 07:40:00|2311.9|2311.6|2311.4|2311.1|2311.9|2311.6|2310.6|2310.3|63
1624520700000|2021-06-24 07:45:00|2311.6|2311.3|2311.6|2311.3|2312|2311.7|2311.2|2310.9|44
1624521000000|2021-06-24 07:50:00|2311.7|2311.4|2311.4|2311.1|2311.8|2311.5|2310.7|2310.4|72
1624521300000|2021-06-24 07:55:00|2311.3|2311|2311.1|2310.8|2311.9|2311.6|2311|2310.7|52
1624521600000|2021-06-24 08:00:00|2311|2310.7|2313.3|2313|2313.7|2313.4|2310.7|2310.4|143
1624521900000|2021-06-24 08:05:00|2313.2|2312.9|2313.2|2312.9|2314|2313.7|2312.5|2312.2|128
1624522200000|2021-06-24 08:10:00|2313.1|2312.8|2313.1|2312.8|2313.5|2313.2|2312.6|2312.3|35
1624522500000|2021-06-24 08:15:00|2313.2|2312.9|2314.8|2314.5|2314.8|2314.5|2312.7|2312.4|98
1624522800000|2021-06-24 08:20:00|2314.6|2314.3|2313.9|2313.6|2315.4|2315.1|2313.9|2313.6|106
1624523100000|2021-06-24 08:25:00|2313.8|2313.5|2313.8|2313.5|2314.3|2314|2313.5|2313.2|68
1624523400000|2021-06-24 08:30:00|2313.9|2313.6|2313.8|2313.5|2314.3|2314|2313.5|2313.2|68
1624523700000|2021-06-24 08:35:00|2313.7|2313.4|2314.3|2314|2314.5|2314.2|2313.3|2313|31
1624524000000|2021-06-24 08:40:00|2314.4|2314.1|2314.7|2314.4|2315|2314.7|2314.1|2313.8|37
1624524300000|2021-06-24 08:45:00|2314.8|2314.5|2315.3|2315|2315.3|2315|2314.5|2314.2|144
1624524600000|2021-06-24 08:50:00|2315.2|2314.9|2315.2|2314.9|2315.5|2315.2|2314.7|2314.4|25
1624524900000|2021-06-24 08:55:00|2315.1|2314.8|2315.2|2314.9|2315.3|2315|2314.8|2314.5|51
1624525200000|2021-06-24 09:00:00|2315.1|2314.8|2315.6|2315.3|2316|2315.7|2315|2314.7|100
1624525500000|2021-06-24 09:05:00|2315.5|2315.2|2316.5|2316.2|2316.7|2316.4|2315|2314.7|204
1624525800000|2021-06-24 09:10:00|2316.6|2316.3|2318.4|2318.1|2318.8|2318.5|2316.1|2315.8|291
1624526100000|2021-06-24 09:15:00|2318.5|2318.2|2318.4|2318.1|2318.6|2318.3|2317.1|2316.8|151
1624526400000|2021-06-24 09:20:00|2318.5|2318.2|2318.1|2317.8|2318.6|2318.3|2317.8|2317.5|97
1624526700000|2021-06-24 09:25:00|2318.2|2317.9|2317.4|2317.1|2318.5|2318.2|2317.1|2316.8|129
1624527000000|2021-06-24 09:30:00|2317.5|2317.2|2318.7|2318.4|2318.7|2318.4|2317.3|2317|104
1624527300000|2021-06-24 09:35:00|2318.8|2318.5|2318.7|2318.4|2319|2318.7|2318.2|2317.9|111
1624527600000|2021-06-24 09:40:00|2318.8|2318.5|2318.5|2318.2|2319.1|2318.8|2318.2|2317.9|117
1624527900000|2021-06-24 09:45:00|2318.6|2318.3|2318.9|2318.6|2319|2318.7|2318.3|2318|104
1624528200000|2021-06-24 09:50:00|2319.1|2318.8|2318.5|2318.2|2319.2|2318.9|2318.5|2318.2|118
1624528500000|2021-06-24 09:55:00|2318.6|2318.3|2317.4|2317.1|2318.6|2318.3|2317.3|2317|169
1624528800000|2021-06-24 10:00:00|2317.6|2317.3|2318.1|2317.8|2318.5|2318.2|2317.4|2317.1|140
1624529100000|2021-06-24 10:05:00|2318.2|2317.9|2318.7|2318.4|2319.5|2319.2|2318.2|2317.9|111
1624529400000|2021-06-24 10:10:00|2318.8|2318.5|2319.2|2318.9|2319.6|2319.3|2318.7|2318.4|83
1624529700000|2021-06-24 10:15:00|2319.3|2319|2319.8|2319.5|2320.4|2320.1|2319.2|2318.9|119
1624530000000|2021-06-24 10:20:00|2319.7|2319.4|2320.4|2320.1|2320.8|2320.5|2319.7|2319.4|102
1624530300000|2021-06-24 10:25:00|2320.5|2320.2|2319.6|2319.3|2320.9|2320.6|2319.5|2319.2|86
1624530600000|2021-06-24 10:30:00|2319.4|2319.1|2319.8|2319.5|2320|2319.7|2319.1|2318.8|71
1624530900000|2021-06-24 10:35:00|2319.7|2319.4|2319.5|2319.2|2319.8|2319.5|2319.1|2318.8|62
1624531200000|2021-06-24 10:40:00|2319.6|2319.3|2319.2|2318.9|2319.6|2319.3|2319.2|2318.9|30
1624531500000|2021-06-24 10:45:00|2319.1|2318.8|2318.5|2318.2|2319.2|2318.9|2318.5|2318.2|74
1624531800000|2021-06-24 10:50:00|2318.6|2318.3|2317.2|2316.9|2318.7|2318.4|2317.2|2316.9|373
1624532100000|2021-06-24 10:55:00|2317|2316.7|2316.5|2316.2|2317.5|2317.2|2315.7|2315.4|200
1624532400000|2021-06-24 11:00:00|2316.6|2316.3|2316.9|2316.6|2317.1|2316.8|2315.9|2315.6|295
1624532700000|2021-06-24 11:05:00|2316.8|2316.5|2316.7|2316.4|2317.8|2317.5|2316.7|2316.4|315
1624533000000|2021-06-24 11:10:00|2316.8|2316.5|2315|2314.7|2316.8|2316.5|2314.8|2314.5|162
1624533300000|2021-06-24 11:15:00|2315.1|2314.8|2315.5|2315.2|2315.7|2315.4|2314.8|2314.5|89
1624533600000|2021-06-24 11:20:00|2315.6|2315.3|2317|2316.7|2317.2|2316.9|2315.6|2315.3|103
1624533900000|2021-06-24 11:25:00|2316.9|2316.6|2316.5|2316.2|2317.7|2317.4|2316.4|2316.1|115
1624534200000|2021-06-24 11:30:00|2316.6|2316.3|2316|2315.7|2317|2316.7|2315.3|2315|138
1624534500000|2021-06-24 11:35:00|2316.1|2315.8|2317|2316.7|2317.2|2316.9|2316.1|2315.8|96
1624534800000|2021-06-24 11:40:00|2317.1|2316.8|2316.3|2316|2317.1|2316.8|2315.8|2315.5|96
1624535100000|2021-06-24 11:45:00|2316.4|2316.1|2317.1|2316.8|2317.3|2317|2316.3|2316|110
1624535400000|2021-06-24 11:50:00|2317.2|2316.9|2317.7|2317.4|2318|2317.7|2317.1|2316.8|160
1624535700000|2021-06-24 11:55:00|2317.8|2317.5|2317.8|2317.5|2318.1|2317.8|2317.5|2317.2|96
1624536000000|2021-06-24 12:00:00|2317.7|2317.4|2318|2317.7|2318.3|2318|2317.5|2317.2|139
1624536300000|2021-06-24 12:05:00|2318.1|2317.8|2317.7|2317.4|2318.7|2318.4|2317.7|2317.4|210
1624536600000|2021-06-24 12:10:00|2317.6|2317.3|2317.3|2317|2317.7|2317.4|2317|2316.7|189
1624536900000|2021-06-24 12:15:00|2317.4|2317.1|2316.8|2316.5|2317.7|2317.4|2316.7|2316.4|162
1624537200000|2021-06-24 12:20:00|2316.9|2316.6|2316.4|2316.1|2316.9|2316.6|2316.3|2316|180
1624537500000|2021-06-24 12:25:00|2316.5|2316.2|2316.5|2316.2|2317.7|2317.4|2316.4|2316.1|163
1624537800000|2021-06-24 12:30:00|2316.6|2316.3|2314.8|2314.5|2317.1|2316.8|2314|2313.7|434
1624538100000|2021-06-24 12:35:00|2314.7|2314.4|2314.2|2313.9|2314.9|2314.6|2314|2313.7|250
1624538400000|2021-06-24 12:40:00|2314.3|2314|2314.8|2314.5|2314.8|2314.5|2314.2|2313.9|135
1624538700000|2021-06-24 12:45:00|2314.9|2314.6|2312.5|2312.2|2315|2314.7|2312|2311.7|400
1624539000000|2021-06-24 12:50:00|2312.7|2312.4|2311.9|2311.6|2313.6|2313.3|2311.2|2310.9|531
1624539300000|2021-06-24 12:55:00|2311.8|2311.5|2313.4|2313.1|2314.2|2313.9|2311.8|2311.5|244
1624539600000|2021-06-24 13:00:00|2313.5|2313.2|2313.2|2312.9|2314.3|2314|2313.1|2312.8|240
1624539900000|2021-06-24 13:05:00|2313.3|2313|2314.8|2314.5|2314.8|2314.5|2313.3|2313|146
1624540200000|2021-06-24 13:10:00|2314.9|2314.6|2315.2|2314.9|2315.4|2315.1|2314.4|2314.1|219
1624540500000|2021-06-24 13:15:00|2315|2314.7|2315.8|2315.5|2316.2|2315.9|2314.9|2314.6|295
1624540800000|2021-06-24 13:20:00|2315.9|2315.6|2315.2|2314.9|2316.3|2316|2315.2|2314.9|198
1624541100000|2021-06-24 13:25:00|2315.3|2315|2317.1|2316.8|2318.3|2318|2315.3|2315|634
1624541400000|2021-06-24 13:30:00|2316.9|2316.6|2316|2315.7|2319.7|2319.4|2315|2314.7|4140
1624541700000|2021-06-24 13:35:00|2315.6|2315.3|2313.3|2313|2316.2|2315.9|2312.9|2312.6|2420
1624542000000|2021-06-24 13:40:00|2313.4|2313.1|2314.2|2313.9|2318.2|2317.9|2313.1|2312.8|2933
1624542300000|2021-06-24 13:45:00|2314.1|2313.8|2315.6|2315.3|2316.9|2316.6|2314.1|2313.8|1543
1624542600000|2021-06-24 13:50:00|2315.5|2315.2|2314.8|2314.5|2316.3|2316|2313.4|2313.1|1738
1624542900000|2021-06-24 13:55:00|2314.9|2314.6|2312.8|2312.5|2315.7|2315.4|2311.6|2311.3|1800
1624543200000|2021-06-24 14:00:00|2312.7|2312.4|2315.2|2314.9|2315.2|2314.9|2310.9|2310.6|2415
1624543500000|2021-06-24 14:05:00|2315.3|2315|2314.9|2314.6|2315.8|2315.5|2312.4|2312.1|1842
1624543800000|2021-06-24 14:10:00|2315|2314.7|2315.5|2315.2|2316.1|2315.8|2314.2|2313.9|1493
1624544100000|2021-06-24 14:15:00|2315.4|2315.1|2316.2|2315.9|2317.1|2316.8|2312.8|2312.5|1724
1624544400000|2021-06-24 14:20:00|2316|2315.7|2319|2318.7|2319.2|2318.9|2315.8|2315.5|1355
1624544700000|2021-06-24 14:25:00|2319.1|2318.8|2319.1|2318.8|2320|2319.7|2318.4|2318.1|1371
1624545000000|2021-06-24 14:30:00|2319.2|2318.9|2319.3|2319|2320.1|2319.8|2318|2317.7|984
1624545300000|2021-06-24 14:35:00|2319.2|2318.9|2318.3|2318|2319.3|2319|2317.1|2316.8|739
1624545600000|2021-06-24 14:40:00|2318.1|2317.8|2318.5|2318.2|2318.6|2318.3|2315|2314.7|1269
1624545900000|2021-06-24 14:45:00|2318.4|2318.1|2317.4|2317.1|2319.6|2319.3|2316.9|2316.6|877
1624546200000|2021-06-24 14:50:00|2317.5|2317.2|2317.3|2317|2318.3|2318|2316.6|2316.3|1079
1624546500000|2021-06-24 14:55:00|2317.2|2316.9|2317.2|2316.9|2317.9|2317.6|2315.6|2315.3|1227
1624546800000|2021-06-24 15:00:00|2317.3|2317|2320.1|2319.8|2320.3|2320|2317.2|2316.9|596
1624547100000|2021-06-24 15:05:00|2320|2319.7|2320.1|2319.8|2320.7|2320.4|2319.2|2318.9|703
1624547400000|2021-06-24 15:10:00|2320|2319.7|2319|2318.7|2320.5|2320.2|2318.8|2318.5|686
1624547700000|2021-06-24 15:15:00|2318.9|2318.6|2319.3|2319|2319.5|2319.2|2317.2|2316.9|664
1624548000000|2021-06-24 15:20:00|2319.4|2319.1|2319.8|2319.5|2320.2|2319.9|2318.7|2318.4|685
1624548300000|2021-06-24 15:25:00|2319.7|2319.4|2320.7|2320.4|2321|2320.7|2319.4|2319.1|607
1624548600000|2021-06-24 15:30:00|2320.8|2320.5|2322.4|2322.1|2322.6|2322.3|2319.6|2319.3|1332
1624548900000|2021-06-24 15:35:00|2322.5|2322.2|2322.6|2322.3|2323.2|2322.9|2321|2320.7|980
1624549200000|2021-06-24 15:40:00|2322.7|2322.4|2322.8|2322.5|2323.3|2323|2321.3|2321|826
1624549500000|2021-06-24 15:45:00|2322.7|2322.4|2322.1|2321.8|2322.9|2322.6|2321.2|2320.9|540
1624549800000|2021-06-24 15:50:00|2322.3|2322|2320.7|2320.4|2322.5|2322.2|2320.6|2320.3|604
1624550100000|2021-06-24 15:55:00|2320.8|2320.5|2321.9|2321.6|2322.4|2322.1|2320.7|2320.4|515
1624550400000|2021-06-24 16:00:00|2322|2321.7|2321.5|2321.2|2322.4|2322.1|2320.9|2320.6|394
1624550700000|2021-06-24 16:05:00|2321.4|2321.1|2321.1|2320.8|2322|2321.7|2320.7|2320.4|450
1624551000000|2021-06-24 16:10:00|2321|2320.7|2319.9|2319.6|2321.2|2320.9|2318.2|2317.9|1503
1624551300000|2021-06-24 16:15:00|2320|2319.7|2320.1|2319.8|2321|2320.7|2319.6|2319.3|643
1624551600000|2021-06-24 16:20:00|2320.2|2319.9|2322.1|2321.8|2322.1|2321.8|2320.1|2319.8|490
1624551900000|2021-06-24 16:25:00|2322|2321.7|2323.1|2322.8|2323.2|2322.9|2321.7|2321.4|711
1624552200000|2021-06-24 16:30:00|2323|2322.7|2322|2321.7|2323.1|2322.8|2321.3|2321|584
1624552500000|2021-06-24 16:35:00|2322.1|2321.8|2322.5|2322.2|2322.7|2322.4|2321.3|2321|800
1624552800000|2021-06-24 16:40:00|2322.4|2322.1|2324.4|2324.1|2325.2|2324.9|2322.3|2322|1439
1624553100000|2021-06-24 16:45:00|2324.5|2324.2|2325.3|2325|2327|2326.7|2324.3|2324|1567
1624553400000|2021-06-24 16:50:00|2325.4|2325.1|2324.9|2324.6|2325.7|2325.4|2324|2323.7|1008
1624553700000|2021-06-24 16:55:00|2324.8|2324.5|2323.3|2323|2325.1|2324.8|2322|2321.7|614
1624554000000|2021-06-24 17:00:00|2323.4|2323.1|2325.2|2324.9|2325.2|2324.9|2322.8|2322.5|399
1624554300000|2021-06-24 17:05:00|2325.1|2324.8|2323.7|2323.4|2326.1|2325.8|2323.6|2323.3|514
1624554600000|2021-06-24 17:10:00|2323.8|2323.5|2325.3|2325|2325.4|2325.1|2322.8|2322.5|582
1624554900000|2021-06-24 17:15:00|2325.4|2325.1|2322.7|2322.4|2325.8|2325.5|2322.4|2322.1|518
1624555200000|2021-06-24 17:20:00|2322.8|2322.5|2324.5|2324.2|2324.6|2324.3|2321.9|2321.6|855
1624555500000|2021-06-24 17:25:00|2324.4|2324.1|2323.8|2323.5|2325|2324.7|2323.4|2323.1|399
1624555800000|2021-06-24 17:30:00|2323.6|2323.3|2325.6|2325.3|2326|2325.7|2323.2|2322.9|548
1624556100000|2021-06-24 17:35:00|2325.7|2325.4|2325.4|2325.1|2326.2|2325.9|2324.4|2324.1|516
1624556400000|2021-06-24 17:40:00|2325.5|2325.2|2324.2|2323.9|2325.7|2325.4|2324.2|2323.9|621
1624556700000|2021-06-24 17:45:00|2324.3|2324|2324.5|2324.2|2325.3|2325|2322.8|2322.5|1364
1624557000000|2021-06-24 17:50:00|2324.6|2324.3|2326.4|2326.1|2326.7|2326.4|2322.9|2322.6|1700
1624557300000|2021-06-24 17:55:00|2326.5|2326.2|2327.3|2327|2327.4|2327.1|2325.8|2325.5|555
1624557600000|2021-06-24 18:00:00|2327.2|2326.9|2328.4|2328.1|2329.7|2329.4|2327|2326.7|1986
1624557900000|2021-06-24 18:05:00|2328.5|2328.2|2328.2|2327.9|2329.3|2329|2327.5|2327.2|662
1624558200000|2021-06-24 18:10:00|2328|2327.7|2328.9|2328.6|2329.7|2329.4|2327.6|2327.3|401
1624558500000|2021-06-24 18:15:00|2329|2328.7|2329.7|2329.4|2330.7|2330.4|2328.6|2328.3|880
1624558800000|2021-06-24 18:20:00|2329.5|2329.2|2329.9|2329.6|2331|2330.7|2329.5|2329.2|801
1624559100000|2021-06-24 18:25:00|2330|2329.7|2332|2331.7|2332.2|2331.9|2329.6|2329.3|625
1624559400000|2021-06-24 18:30:00|2332.1|2331.8|2332.3|2332|2332.8|2332.5|2331.5|2331.2|940
1624559700000|2021-06-24 18:35:00|2332.2|2331.9|2332.4|2332.1|2332.8|2332.5|2331.5|2331.2|542
1624560000000|2021-06-24 18:40:00|2332.2|2331.9|2332.6|2332.3|2332.9|2332.6|2331.6|2331.3|505
1624560300000|2021-06-24 18:45:00|2332.5|2332.2|2331.4|2331.1|2333.2|2332.9|2330.8|2330.5|701
1624560600000|2021-06-24 18:50:00|2331.5|2331.2|2331.7|2331.4|2332|2331.7|2330.5|2330.2|554
1624560900000|2021-06-24 18:55:00|2331.6|2331.3|2331.5|2331.2|2332.3|2332|2331.2|2330.9|507
1624561200000|2021-06-24 19:00:00|2331.4|2331.1|2330.2|2329.9|2332.5|2332.2|2330.2|2329.9|656
1624561500000|2021-06-24 19:05:00|2330.3|2330|2330.5|2330.2|2331.4|2331.1|2330.2|2329.9|597
1624561800000|2021-06-24 19:10:00|2330.6|2330.3|2334.2|2333.9|2334.4|2334.1|2330.3|2330|1380
1624562100000|2021-06-24 19:15:00|2334.1|2333.8|2334.3|2334|2334.6|2334.3|2332.1|2331.8|604
1624562400000|2021-06-24 19:20:00|2334.2|2333.9|2331.1|2330.8|2334.6|2334.3|2330.6|2330.3|1201
1624562700000|2021-06-24 19:25:00|2331|2330.7|2331.9|2331.6|2332.3|2332|2330.7|2330.4|673
1624563000000|2021-06-24 19:30:00|2331.8|2331.5|2332|2331.7|2332.7|2332.4|2330.7|2330.4|691
1624563300000|2021-06-24 19:35:00|2331.9|2331.6|2332.7|2332.4|2334|2333.7|2331.9|2331.6|903
1624563600000|2021-06-24 19:40:00|2332.6|2332.3|2332.8|2332.5|2333.3|2333|2331.4|2331.1|885
1624563900000|2021-06-24 19:45:00|2332.9|2332.6|2331.7|2331.4|2333.5|2333.2|2331.7|2331.4|790
1624564200000|2021-06-24 19:50:00|2331.5|2331.2|2333.3|2333|2334.2|2333.9|2331.5|2331.2|1820
1624564500000|2021-06-24 19:55:00|2333.4|2333.1|2335|2334.7|2335|2334.7|2331.4|2331.1|7215
1624564800000|2021-06-24 20:00:00|2335.2|2334.9|2335.5|2335.2|2336.1|2335.8|2333.6|2333.3|2376
1624565100000|2021-06-24 20:05:00|2335.7|2335.4|2336.1|2335.8|2336.4|2336.1|2335.2|2334.9|738
1624565400000|2021-06-24 20:10:00|2335.9|2335.6|2336.1|2335.3|2336.4|2336.1|2335.5|2335.2|652
1624565700000|2021-06-24 20:15:00|2336.2|2335.4|2336.1|2335.3|2336.2|2335.4|2336.1|2335.3|2
1624566000000|2021-06-24 20:20:00|2336|2335.2|2336.1|2335.3|2336.2|2335.4|2335.9|2335.1|0
1624566300000|2021-06-24 20:25:00|2336.2|2335.4|2336.2|2335.4|2336.3|2335.5|2336.1|2335.3|0
1624566600000|2021-06-24 20:30:00|2335.8|2335.5|2337.9|2337.6|2338.1|2337.8|2335.4|2335.1|476
1624566900000|2021-06-24 20:35:00|2338|2337.7|2338.8|2338.5|2339.8|2339.5|2337.7|2337.4|422
1624567200000|2021-06-24 20:40:00|2338.9|2338.6|2339.7|2339.4|2339.7|2339.4|2338.8|2338.5|202
1624567500000|2021-06-24 20:45:00|2339.6|2339.3|2340|2339.7|2340.2|2339.9|2339.5|2339.2|241
1624567800000|2021-06-24 20:50:00|2339.9|2339.6|2340.2|2339.9|2340.3|2340|2339.6|2339.3|97
1624568100000|2021-06-24 20:55:00|2340.1|2339.8|2340.7|2339.9|2340.8|2340.5|2339.9|2339.6|190
1624568400000|2021-06-24 21:00:00|2340.6|2339.8|2340.5|2339.7|2340.7|2339.9|2340.5|2339.7|0
1624568700000|2021-06-24 21:05:00|2340.6|2339.8|2340.7|2339.9|2340.8|2340|2340.6|2339.8|0
1624569000000|2021-06-24 21:10:00|2340.8|2340|2340.5|2339.7|2340.8|2340|2340.5|2339.7|0
1624569600000|2021-06-24 21:20:00|2340.6|2339.8|2340.3|2339.5|2340.6|2339.8|2340.2|2339.4|0
1624569900000|2021-06-24 21:25:00|2340.2|2339.4|2340.3|2339.5|2340.3|2339.5|2340.2|2339.4|0
1624570200000|2021-06-24 21:30:00|2340.2|2339.4|2340.2|2339.4|2340.3|2339.5|2340.2|2339.4|0
1624570800000|2021-06-24 21:40:00|2340.3|2339.5|2340.3|2339.5|2340.3|2339.5|2340.2|2339.4|0
1624571100000|2021-06-24 21:45:00|2340.2|2339.4|2340.3|2339.5|2340.3|2339.5|2340.2|2339.4|0
1624571400000|2021-06-24 21:50:00|2340.4|2339.6|2340.5|2339.7|2340.5|2339.7|2340.4|2339.6|0
1624571700000|2021-06-24 21:55:00|2340.6|2339.8|2340.5|2339.7|2340.7|2339.9|2340.4|2339.6|0
1624572000000|2021-06-24 22:00:00|2340.8|2340.5|2338.5|2338.2|2341|2340.7|2338.4|2338.1|286
1624572300000|2021-06-24 22:05:00|2338.6|2338.3|2338.2|2337.9|2338.9|2338.6|2337.6|2337.3|188
1624572600000|2021-06-24 22:10:00|2338.4|2338.1|2338.9|2338.6|2339.2|2338.9|2338|2337.7|79
1624572900000|2021-06-24 22:15:00|2338.8|2338.5|2338.6|2338.3|2339.1|2338.8|2338.2|2337.9|88
1624573200000|2021-06-24 22:20:00|2338.7|2338.4|2338.6|2338.3|2338.9|2338.6|2337.9|2337.6|50
1624573500000|2021-06-24 22:25:00|2338.7|2338.4|2340.3|2340|2340.4|2340.1|2338.7|2338.4|88
1624573800000|2021-06-24 22:30:00|2340.4|2340.1|2339.3|2339|2340.4|2340.1|2339.2|2338.9|34
1624574100000|2021-06-24 22:35:00|2339.2|2338.9|2339.5|2339.2|2339.5|2339.2|2339.2|2338.9|12
1624574400000|2021-06-24 22:40:00|2339.7|2339.4|2339.2|2338.9|2339.7|2339.4|2339.1|2338.8|16
1624574700000|2021-06-24 22:45:00|2339.3|2339|2338.7|2338.4|2339.3|2339|2338.6|2338.3|21
1624575000000|2021-06-24 22:50:00|2338.8|2338.5|2339.6|2339.3|2339.7|2339.4|2338.8|2338.5|14
1624575300000|2021-06-24 22:55:00|2339.5|2339.2|2339.9|2339.6|2340|2339.7|2339.3|2339|36
1624575600000|2021-06-24 23:00:00|2340|2339.7|2339.4|2339.1|2340.1|2339.8|2339.3|2339|44
1624575900000|2021-06-24 23:05:00|2339.3|2339|2339|2338.7|2339.4|2339.1|2338.2|2337.9|97
1624576200000|2021-06-24 23:10:00|2338.9|2338.6|2339|2338.7|2339.4|2339.1|2338.7|2338.4|22
1624576500000|2021-06-24 23:15:00|2338.9|2338.6|2338.9|2338.6|2339|2338.7|2338.3|2338|37
1624576800000|2021-06-24 23:20:00|2339.1|2338.8|2338.7|2338.4|2339.5|2339.2|2338.5|2338.2|144
1624577100000|2021-06-24 23:25:00|2338.8|2338.5|2338.7|2338.4|2338.8|2338.5|2338.6|2338.3|0
1624577400000|2021-06-24 23:30:00|2338.5|2338.2|2339|2338.7|2339.3|2339|2338.3|2338|75
1624577700000|2021-06-24 23:35:00|2339.1|2338.8|2339|2338.7|2339.5|2339.2|2338.8|2338.5|43
1624578000000|2021-06-24 23:40:00|2339.1|2338.8|2338.7|2338.4|2339.2|2338.9|2338.6|2338.3|18
1624578300000|2021-06-24 23:45:00|2338.8|2338.5|2340|2339.7|2340.1|2339.8|2338.8|2338.5|38
1624578600000|2021-06-24 23:50:00|2339.9|2339.6|2339.5|2339.2|2340.7|2340.4|2339.3|2339|65
1624578900000|2021-06-24 23:55:00|2339.4|2339.1|2339.3|2339|2340.1|2339.8|2339|2338.7|62
1624579200000|2021-06-25 00:00:00|2339.2|2338.9|2339.7|2339.4|2340.3|2340|2339|2338.7|44
1624579500000|2021-06-25 00:05:00|2339.8|2339.5|2339.1|2338.8|2340|2339.7|2338.6|2338.3|40
1624579800000|2021-06-25 00:10:00|2339|2338.7|2338.5|2338.2|2339.1|2338.8|2338.1|2337.8|56
1624580100000|2021-06-25 00:15:00|2338.6|2338.3|2338|2337.7|2338.8|2338.5|2337.5|2337.2|101
1624580400000|2021-06-25 00:20:00|2338.1|2337.8|2338.7|2338.4|2338.8|2338.5|2337.8|2337.5|38
1624580700000|2021-06-25 00:25:00|2338.8|2338.5|2339.3|2339|2339.4|2339.1|2338.7|2338.4|46
1624581000000|2021-06-25 00:30:00|2339.2|2338.9|2338|2337.7|2339.3|2339|2338|2337.7|43
1624581300000|2021-06-25 00:35:00|2338.1|2337.8|2338.5|2338.2|2339.1|2338.8|2337.9|2337.6|51
1624581600000|2021-06-25 00:40:00|2338.6|2338.3|2338.5|2338.2|2338.8|2338.5|2338.1|2337.8|17
1624581900000|2021-06-25 00:45:00|2338.4|2338.1|2338.2|2337.9|2338.7|2338.4|2337.7|2337.4|68
1624582200000|2021-06-25 00:50:00|2338.1|2337.8|2338|2337.7|2338.6|2338.3|2337.9|2337.6|80
1624582500000|2021-06-25 00:55:00|2337.9|2337.6|2337.6|2337.3|2338.2|2337.9|2337.1|2336.8|109
1624582800000|2021-06-25 01:00:00|2337.5|2337.2|2337.5|2337.2|2338.3|2338|2337|2336.7|141
1624583100000|2021-06-25 01:05:00|2337.4|2337.1|2337.4|2337.1|2337.7|2337.4|2337.1|2336.8|63
1624583400000|2021-06-25 01:10:00|2337.3|2337|2338.2|2337.9|2338.2|2337.9|2337|2336.7|70
1624583700000|2021-06-25 01:15:00|2338.1|2337.8|2337.7|2337.4|2338.2|2337.9|2337.4|2337.1|28
1624584000000|2021-06-25 01:20:00|2337.8|2337.5|2336|2335.7|2337.8|2337.5|2336|2335.7|77
1624584300000|2021-06-25 01:25:00|2336.1|2335.8|2336.4|2336.1|2336.9|2336.6|2336.1|2335.8|99
1624584600000|2021-06-25 01:30:00|2336.5|2336.2|2337.9|2337.6|2337.9|2337.6|2336.3|2336|53
1624584900000|2021-06-25 01:35:00|2338|2337.7|2337.7|2337.4|2338.2|2337.9|2337.4|2337.1|40
1624585200000|2021-06-25 01:40:00|2337.8|2337.5|2338.3|2338|2339|2338.7|2337.8|2337.5|74
1624585500000|2021-06-25 01:45:00|2338.2|2337.9|2337.3|2337|2338.2|2337.9|2337|2336.7|52
1624585800000|2021-06-25 01:50:00|2337.4|2337.1|2337.3|2337|2337.8|2337.5|2337.1|2336.8|65
1624586100000|2021-06-25 01:55:00|2337.2|2336.9|2337.1|2336.8|2337.3|2337|2336.4|2336.1|70
1624586400000|2021-06-25 02:00:00|2337.2|2336.9|2336.8|2336.5|2337.3|2337|2336.5|2336.2|30
1624586700000|2021-06-25 02:05:00|2336.9|2336.6|2337|2336.7|2337.3|2337|2336.3|2336|69
1624587000000|2021-06-25 02:10:00|2337.1|2336.8|2337.3|2337|2337.6|2337.3|2336.8|2336.5|54
1624587300000|2021-06-25 02:15:00|2337.4|2337.1|2336.9|2336.6|2337.7|2337.4|2336.6|2336.3|33
1624587600000|2021-06-25 02:20:00|2337|2336.7|2337.7|2337.4|2337.8|2337.5|2337|2336.7|26
1624587900000|2021-06-25 02:25:00|2337.9|2337.6|2338|2337.7|2338.1|2337.8|2337.7|2337.4|47
1624588200000|2021-06-25 02:30:00|2338.1|2337.8|2337.7|2337.4|2338.1|2337.8|2337.4|2337.1|19
1624588500000|2021-06-25 02:35:00|2337.6|2337.3|2337.4|2337.1|2337.8|2337.5|2337.3|2337|13
1624588800000|2021-06-25 02:40:00|2337.3|2337|2337.1|2336.8|2337.4|2337.1|2336.7|2336.4|8
1624589100000|2021-06-25 02:45:00|2337.2|2336.9|2337.4|2337.1|2337.6|2337.3|2337.1|2336.8|14
1624589400000|2021-06-25 02:50:00|2337.3|2337|2337|2336.7|2337.4|2337.1|2336.9|2336.6|8
1624589700000|2021-06-25 02:55:00|2336.9|2336.6|2337.5|2337.2|2337.5|2337.2|2336.9|2336.6|14
1624590000000|2021-06-25 03:00:00|2337.6|2337.3|2337|2336.7|2337.9|2337.6|2337|2336.7|22
1624590300000|2021-06-25 03:05:00|2337.1|2336.8|2337.2|2336.9|2337.5|2337.2|2337|2336.7|15
1624590600000|2021-06-25 03:10:00|2337.3|2337|2337.6|2337.3|2337.9|2337.6|2336.9|2336.6|19
1624590900000|2021-06-25 03:15:00|2337.5|2337.2|2338.1|2337.8|2338.3|2338|2337.4|2337.1|16
1624591200000|2021-06-25 03:20:00|2338|2337.7|2338|2337.7|2338.3|2338|2337.9|2337.6|9
1624591500000|2021-06-25 03:25:00|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2337.6|2337.3|10
1624591800000|2021-06-25 03:30:00|2338.2|2337.9|2337.6|2337.3|2338.2|2337.9|2337.5|2337.2|15
1624592100000|2021-06-25 03:35:00|2337.7|2337.4|2338.7|2338.4|2338.7|2338.4|2337.7|2337.4|22
1624592400000|2021-06-25 03:40:00|2338.6|2338.3|2339.3|2339|2339.5|2339.2|2338.4|2338.1|32
1624592700000|2021-06-25 03:45:00|2339.4|2339.1|2339.2|2338.9|2339.5|2339.2|2339|2338.7|13
1624593000000|2021-06-25 03:50:00|2339.3|2339|2339|2338.7|2339.4|2339.1|2338.9|2338.6|17
1624593300000|2021-06-25 03:55:00|2339.1|2338.8|2339.3|2339|2339.5|2339.2|2338.9|2338.6|20
1624593600000|2021-06-25 04:00:00|2339.4|2339.1|2339.7|2339.4|2339.7|2339.4|2339.3|2339|34
1624593900000|2021-06-25 04:05:00|2339.6|2339.3|2339.1|2338.8|2339.7|2339.4|2339|2338.7|20
1624594200000|2021-06-25 04:10:00|2339.2|2338.9|2339.2|2338.9|2339.5|2339.2|2338.9|2338.6|31
1624594500000|2021-06-25 04:15:00|2339.1|2338.8|2339.9|2339.6|2339.9|2339.6|2339.1|2338.8|57
1624594800000|2021-06-25 04:20:00|2339.8|2339.5|2339.6|2339.3|2339.9|2339.6|2339.5|2339.2|32
1624595100000|2021-06-25 04:25:00|2339.7|2339.4|2338.4|2338.1|2339.7|2339.4|2338.4|2338.1|99
1624595400000|2021-06-25 04:30:00|2338.2|2337.9|2337.5|2337.2|2338.2|2337.9|2337.5|2337.2|39
1624595700000|2021-06-25 04:35:00|2337.6|2337.3|2337.6|2337.3|2337.7|2337.4|2337.4|2337.1|12
1624596000000|2021-06-25 04:40:00|2337.7|2337.4|2337.9|2337.6|2338.1|2337.8|2337.6|2337.3|26
1624596300000|2021-06-25 04:45:00|2337.6|2337.3|2338.1|2337.8|2338.3|2338|2337.6|2337.3|35
1624596600000|2021-06-25 04:50:00|2338.2|2337.9|2338.1|2337.8|2338.2|2337.9|2337.8|2337.5|11
1624596900000|2021-06-25 04:55:00|2338.2|2337.9|2337.8|2337.5|2338.2|2337.9|2337.7|2337.4|7
1624597200000|2021-06-25 05:00:00|2337.9|2337.6|2338.6|2338.3|2338.8|2338.5|2337.9|2337.6|42
1624597500000|2021-06-25 05:05:00|2338.5|2338.2|2338.2|2337.9|2338.7|2338.4|2338.2|2337.9|13
1624597800000|2021-06-25 05:10:00|2338.3|2338|2337.9|2337.6|2338.6|2338.3|2337.8|2337.5|11
1624598100000|2021-06-25 05:15:00|2337.8|2337.5|2337.5|2337.2|2337.9|2337.6|2337.2|2336.9|36
1624598400000|2021-06-25 05:20:00|2337.7|2337.4|2337.6|2337.3|2337.9|2337.6|2337.2|2336.9|17
1624598700000|2021-06-25 05:25:00|2337.5|2337.2|2337.9|2337.6|2338|2337.7|2337.4|2337.1|12
1624599000000|2021-06-25 05:30:00|2337.6|2337.3|2338|2337.7|2338.3|2338|2337.3|2337|19
1624599300000|2021-06-25 05:35:00|2337.9|2337.6|2337.3|2337|2338|2337.7|2337.2|2336.9|11
1624599600000|2021-06-25 05:40:00|2337.2|2336.9|2337.8|2337.5|2337.8|2337.5|2337.2|2336.9|16
1624599900000|2021-06-25 05:45:00|2337.7|2337.4|2338.2|2337.9|2338.4|2338.1|2337.7|2337.4|16
1624600200000|2021-06-25 05:50:00|2338.3|2338|2338.4|2338.1|2338.4|2338.1|2338.1|2337.8|10
1624600500000|2021-06-25 05:55:00|2338.5|2338.2|2338.6|2338.3|2338.9|2338.6|2338.1|2337.8|37
1624600800000|2021-06-25 06:00:00|2338.7|2338.4|2337.3|2337|2339.2|2338.9|2337.3|2337|35
1624601100000|2021-06-25 06:05:00|2337.1|2336.8|2337.8|2337.5|2338.2|2337.9|2337|2336.7|47
1624601400000|2021-06-25 06:10:00|2337.9|2337.6|2337.9|2337.6|2338.1|2337.8|2336.7|2336.4|35
1624601700000|2021-06-25 06:15:00|2337.8|2337.5|2337.5|2337.2|2338|2337.7|2337|2336.7|41
1624602000000|2021-06-25 06:20:00|2337.4|2337.1|2337.1|2336.8|2338|2337.7|2337.1|2336.8|12
1624602300000|2021-06-25 06:25:00|2337.2|2336.9|2337.1|2336.8|2337.3|2337|2336.6|2336.3|16
1624602600000|2021-06-25 06:30:00|2337|2336.7|2336.8|2336.5|2337.3|2337|2336.5|2336.2|60
1624602900000|2021-06-25 06:35:00|2336.9|2336.6|2336.6|2336.3|2337.3|2337|2336.4|2336.1|82
1624603200000|2021-06-25 06:40:00|2336.5|2336.2|2336.3|2336|2337.1|2336.8|2336.3|2336|23
1624603500000|2021-06-25 06:45:00|2336.2|2335.9|2335.9|2335.6|2336.6|2336.3|2335.7|2335.4|36
1624603800000|2021-06-25 06:50:00|2335.8|2335.5|2336.3|2336|2336.4|2336.1|2335.8|2335.5|6
1624604100000|2021-06-25 06:55:00|2336.2|2335.9|2335.8|2335.5|2336.3|2336|2335|2334.7|73
1624604400000|2021-06-25 07:00:00|2335.5|2335.2|2335.7|2335.4|2336.3|2336|2334.9|2334.6|84
1624604700000|2021-06-25 07:05:00|2335.6|2335.3|2335.5|2335.2|2336.4|2336.1|2335.4|2335.1|77
1624605000000|2021-06-25 07:10:00|2335.4|2335.1|2335.2|2334.9|2335.9|2335.6|2335.1|2334.8|45
1624605300000|2021-06-25 07:15:00|2335.1|2334.8|2332.8|2332.5|2335.1|2334.8|2332.8|2332.5|165
1624605600000|2021-06-25 07:20:00|2332.7|2332.4|2332|2331.7|2333.3|2333|2331.6|2331.3|134
1624605900000|2021-06-25 07:25:00|2331.9|2331.6|2334.7|2334.4|2335.2|2334.9|2331.6|2331.3|150
1624606200000|2021-06-25 07:30:00|2334.6|2334.3|2334.8|2334.5|2335.4|2335.1|2334|2333.7|73
1624606500000|2021-06-25 07:35:00|2334.7|2334.4|2335.3|2335|2335.4|2335.1|2334.3|2334|31
1624606800000|2021-06-25 07:40:00|2335.2|2334.9|2336|2335.7|2336.2|2335.9|2335.2|2334.9|40
1624607100000|2021-06-25 07:45:00|2335.9|2335.6|2336.7|2336.4|2336.8|2336.5|2335.8|2335.5|31
1624607400000|2021-06-25 07:50:00|2336.5|2336.2|2336.5|2336.2|2336.8|2336.5|2335.7|2335.4|22
1624607700000|2021-06-25 07:55:00|2336.6|2336.3|2335.9|2335.6|2336.6|2336.3|2335.8|2335.5|25
1624608000000|2021-06-25 08:00:00|2335.8|2335.5|2335.2|2334.9|2336.2|2335.9|2335.2|2334.9|29
1624608300000|2021-06-25 08:05:00|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2334|2333.7|41
1624608600000|2021-06-25 08:10:00|2335.4|2335.1|2335.7|2335.4|2335.7|2335.4|2334.7|2334.4|29
1624608900000|2021-06-25 08:15:00|2335.6|2335.3|2336.4|2336.1|2336.5|2336.2|2334.7|2334.4|34
1624609200000|2021-06-25 08:20:00|2336.3|2336|2335.8|2335.5|2336.5|2336.2|2335.7|2335.4|47
1624609500000|2021-06-25 08:25:00|2335.9|2335.6|2336.2|2335.9|2336.2|2335.9|2334.9|2334.6|138
1624609800000|2021-06-25 08:30:00|2336.3|2336|2336.6|2336.3|2337|2336.7|2336|2335.7|71
1624610100000|2021-06-25 08:35:00|2336.7|2336.4|2336.1|2335.8|2337.1|2336.8|2336.1|2335.8|49
1624610400000|2021-06-25 08:40:00|2336|2335.7|2336.1|2335.8|2336.6|2336.3|2335.8|2335.5|26
1624610700000|2021-06-25 08:45:00|2336|2335.7|2336.7|2336.4|2336.7|2336.4|2335.9|2335.6|4
1624611000000|2021-06-25 08:50:00|2336.6|2336.3|2336.6|2336.3|2337.2|2336.9|2336.3|2336|23
1624611300000|2021-06-25 08:55:00|2336.7|2336.4|2336.4|2336.1|2336.8|2336.5|2336.2|2335.9|11
1624611600000|2021-06-25 09:00:00|2336.3|2336|2335.8|2335.5|2336.4|2336.1|2335.3|2335|77
1624611900000|2021-06-25 09:05:00|2335.9|2335.6|2335.7|2335.4|2336.5|2336.2|2335.4|2335.1|45
1624612200000|2021-06-25 09:10:00|2335.6|2335.3|2335.5|2335.2|2335.6|2335.3|2335|2334.7|34
1624612500000|2021-06-25 09:15:00|2335.4|2335.1|2334.5|2334.2|2335.7|2335.4|2334.3|2334|54
1624612800000|2021-06-25 09:20:00|2334.6|2334.3|2335.3|2335|2335.5|2335.2|2334.4|2334.1|25
1624613100000|2021-06-25 09:25:00|2335.2|2334.9|2335.6|2335.3|2335.7|2335.4|2334.9|2334.6|9
1624613400000|2021-06-25 09:30:00|2335.7|2335.4|2335.9|2335.6|2336.3|2336|2335.3|2335|15
1624613700000|2021-06-25 09:35:00|2335.8|2335.5|2336.4|2336.1|2336.5|2336.2|2335.5|2335.2|17
1624614000000|2021-06-25 09:40:00|2336.3|2336|2337.1|2336.8|2337.6|2337.3|2336|2335.7|96
1624614300000|2021-06-25 09:45:00|2337|2336.7|2337.2|2336.9|2337.4|2337.1|2336.8|2336.5|28
1624614600000|2021-06-25 09:50:00|2337.1|2336.8|2337.4|2337.1|2337.7|2337.4|2336.7|2336.4|71
1624614900000|2021-06-25 09:55:00|2337.5|2337.2|2336.8|2336.5|2337.6|2337.3|2336.4|2336.1|50
1624615200000|2021-06-25 10:00:00|2336.7|2336.4|2335.7|2335.4|2336.9|2336.6|2335.7|2335.4|20
1624615500000|2021-06-25 10:05:00|2335.6|2335.3|2335.7|2335.4|2336.1|2335.8|2335.5|2335.2|39
1624615800000|2021-06-25 10:10:00|2335.8|2335.5|2335.7|2335.4|2335.9|2335.6|2335.3|2335|54
1624616100000|2021-06-25 10:15:00|2335.8|2335.5|2336.5|2336.2|2336.7|2336.4|2335.7|2335.4|47
1624616400000|2021-06-25 10:20:00|2336.6|2336.3|2336.5|2336.2|2337.1|2336.8|2336.5|2336.2|28
1624616700000|2021-06-25 10:25:00|2336.6|2336.3|2336.4|2336.1|2336.8|2336.5|2335.7|2335.4|37
1624617000000|2021-06-25 10:30:00|2336.6|2336.3|2336.9|2336.6|2337.1|2336.8|2336.5|2336.2|28
1624617300000|2021-06-25 10:35:00|2337.2|2336.9|2338.6|2338.3|2338.9|2338.6|2337.1|2336.8|254
1624617600000|2021-06-25 10:40:00|2338.5|2338.2|2338.3|2338|2338.5|2338.2|2337.8|2337.5|38
1624617900000|2021-06-25 10:45:00|2338.2|2337.9|2338.1|2337.8|2338.4|2338.1|2337.8|2337.5|22
1624618200000|2021-06-25 10:50:00|2338.2|2337.9|2338.3|2338|2338.7|2338.4|2337.8|2337.5|53
1624618500000|2021-06-25 10:55:00|2338.4|2338.1|2338.5|2338.2|2339|2338.7|2338.4|2338.1|53
1624618800000|2021-06-25 11:00:00|2338.9|2338.6|2338.5|2338.2|2339.1|2338.8|2338.4|2338.1|71
1624619100000|2021-06-25 11:05:00|2338.3|2338|2337.7|2337.4|2338.3|2338|2337.6|2337.3|49
1624619400000|2021-06-25 11:10:00|2337.6|2337.3|2337.5|2337.2|2338|2337.7|2337.3|2337|50
1624619700000|2021-06-25 11:15:00|2337.6|2337.3|2337.6|2337.3|2337.7|2337.4|2337.3|2337|43
1624620000000|2021-06-25 11:20:00|2337.7|2337.4|2338.4|2338.1|2338.4|2338.1|2337.6|2337.3|46
1624620300000|2021-06-25 11:25:00|2338.3|2338|2338.1|2337.8|2338.6|2338.3|2338|2337.7|30
1624620600000|2021-06-25 11:30:00|2338.2|2337.9|2336.8|2336.5|2338.2|2337.9|2336.4|2336.1|240
1624620900000|2021-06-25 11:35:00|2336.7|2336.4|2337.6|2337.3|2337.7|2337.4|2336.6|2336.3|89
1624621200000|2021-06-25 11:40:00|2337.5|2337.2|2337.8|2337.5|2338|2337.7|2336.8|2336.5|73
1624621500000|2021-06-25 11:45:00|2337.9|2337.6|2337.4|2337.1|2337.9|2337.6|2336.9|2336.6|88
1624621800000|2021-06-25 11:50:00|2337.5|2337.2|2336.4|2336.1|2337.6|2337.3|2336.4|2336.1|77
1624622100000|2021-06-25 11:55:00|2336.3|2336|2336|2335.7|2336.3|2336|2335.3|2335|106
1624622400000|2021-06-25 12:00:00|2335.9|2335.6|2336.9|2336.6|2337.2|2336.9|2335.6|2335.3|109
1624622700000|2021-06-25 12:05:00|2336.8|2336.5|2336.5|2336.2|2337.2|2336.9|2336.5|2336.2|74
1624623000000|2021-06-25 12:10:00|2336.7|2336.4|2336.5|2336.2|2336.8|2336.5|2336.2|2335.9|73
1624623300000|2021-06-25 12:15:00|2336.6|2336.3|2336.6|2336.3|2336.7|2336.4|2336.3|2336|72
1624623600000|2021-06-25 12:20:00|2336.7|2336.4|2337|2336.7|2337.2|2336.9|2336.5|2336.2|149
1624623900000|2021-06-25 12:25:00|2337.1|2336.8|2336.3|2336|2337.3|2337|2336.2|2335.9|130
1624624200000|2021-06-25 12:30:00|2336.4|2336.1|2340.3|2340|2341.5|2341.2|2336|2335.7|867
1624624500000|2021-06-25 12:35:00|2340.2|2339.9|2339.4|2339.1|2341.1|2340.8|2339.4|2339.1|289
1624624800000|2021-06-25 12:40:00|2339.6|2339.3|2340.4|2340.1|2340.7|2340.4|2339.4|2339.1|206
1624625100000|2021-06-25 12:45:00|2340.3|2340|2340.9|2340.6|2341.1|2340.8|2339.9|2339.6|210
1624625400000|2021-06-25 12:50:00|2340.8|2340.5|2340.6|2340.3|2341.2|2340.9|2340.4|2340.1|115
1624625700000|2021-06-25 12:55:00|2340.7|2340.4|2340.5|2340.2|2340.9|2340.6|2340.1|2339.8|227
1624626000000|2021-06-25 13:00:00|2340.4|2340.1|2341.4|2341.1|2341.7|2341.4|2340.3|2340|270
1624626300000|2021-06-25 13:05:00|2341.3|2341|2341.3|2341|2341.6|2341.3|2340.8|2340.5|129
1624626600000|2021-06-25 13:10:00|2341.4|2341.1|2341.2|2340.9|2342|2341.7|2340.8|2340.5|210
1624626900000|2021-06-25 13:15:00|2341.3|2341|2339.6|2339.3|2341.3|2341|2339.3|2339|410
1624627200000|2021-06-25 13:20:00|2339.7|2339.4|2339.1|2338.8|2339.7|2339.4|2338.7|2338.4|290
1624627500000|2021-06-25 13:25:00|2339|2338.7|2338.4|2338.1|2339.3|2339|2338.2|2337.9|373
1624627800000|2021-06-25 13:30:00|2338.7|2338.4|2335.2|2334.9|2341.3|2341|2334.9|2334.6|4496
1624628100000|2021-06-25 13:35:00|2335.4|2335.1|2338.8|2338.5|2339.1|2338.8|2334.5|2334.2|2761
1624628400000|2021-06-25 13:40:00|2338.7|2338.4|2340.8|2340.5|2342|2341.7|2338.4|2338.1|2257
1624628700000|2021-06-25 13:45:00|2340.7|2340.4|2342.3|2342|2345.4|2345.1|2340.4|2340.1|2543
1624629000000|2021-06-25 13:50:00|2342|2341.7|2340.3|2340|2346|2345.7|2340.3|2340|3052
1624629300000|2021-06-25 13:55:00|2340.2|2339.9|2337.4|2337.1|2340.8|2340.5|2336.5|2336.2|2791
1624629600000|2021-06-25 14:00:00|2337.2|2336.9|2338.1|2337.8|2339.5|2339.2|2333.6|2333.3|3172
1624629900000|2021-06-25 14:05:00|2338|2337.7|2341.3|2341|2342.9|2342.6|2337.6|2337.3|2111
1624630200000|2021-06-25 14:10:00|2341.4|2341.1|2342.5|2342.2|2343.9|2343.6|2341.1|2340.8|1877
1624630500000|2021-06-25 14:15:00|2342.4|2342.1|2346|2345.7|2346.1|2345.8|2342.1|2341.8|1765
1624630800000|2021-06-25 14:20:00|2346.1|2345.8|2342.8|2342.5|2346.1|2345.8|2342|2341.7|1587
1624631100000|2021-06-25 14:25:00|2342.6|2342.3|2342.2|2341.9|2343.5|2343.2|2340|2339.7|1480
1624631400000|2021-06-25 14:30:00|2342.1|2341.8|2344|2343.7|2345.5|2345.2|2342.1|2341.8|1286
1624631700000|2021-06-25 14:35:00|2344.1|2343.8|2341.8|2341.5|2344.2|2343.9|2341.4|2341.1|1123
1624632000000|2021-06-25 14:40:00|2341.7|2341.4|2341|2340.7|2342.3|2342|2339.7|2339.4|1479
1624632300000|2021-06-25 14:45:00|2340.9|2340.6|2343.2|2342.9|2343.2|2342.9|2340.4|2340.1|866
1624632600000|2021-06-25 14:50:00|2343.1|2342.8|2343.4|2343.1|2344.2|2343.9|2341.3|2341|989
1624632900000|2021-06-25 14:55:00|2343.5|2343.2|2339.9|2339.6|2343.7|2343.4|2339.8|2339.5|1160
1624633200000|2021-06-25 15:00:00|2339.8|2339.5|2342.2|2341.9|2342.9|2342.6|2339.8|2339.5|844
1624633500000|2021-06-25 15:05:00|2342.3|2342|2341|2340.7|2342.7|2342.4|2339.9|2339.6|846
1624633800000|2021-06-25 15:10:00|2340.9|2340.6|2341.9|2341.6|2342.7|2342.4|2340.3|2340|770
1624634100000|2021-06-25 15:15:00|2341.8|2341.5|2342.6|2342.3|2343.6|2343.3|2341.2|2340.9|657
1624634400000|2021-06-25 15:20:00|2342.5|2342.2|2343.6|2343.3|2343.6|2343.3|2342|2341.7|684
1624634700000|2021-06-25 15:25:00|2343.5|2343.2|2344.8|2344.5|2345.3|2345|2343.4|2343.1|848
1624635000000|2021-06-25 15:30:00|2344.9|2344.6|2344.7|2344.4|2345.4|2345.1|2344.4|2344.1|817
1624635300000|2021-06-25 15:35:00|2344.6|2344.3|2345.1|2344.8|2345.6|2345.3|2344.1|2343.8|627
1624635600000|2021-06-25 15:40:00|2345|2344.7|2343.9|2343.6|2345.2|2344.9|2343.7|2343.4|688
1624635900000|2021-06-25 15:45:00|2343.8|2343.5|2344.1|2343.8|2344.8|2344.5|2343.6|2343.3|554
1624636200000|2021-06-25 15:50:00|2344|2343.7|2344.7|2344.4|2345|2344.7|2343.8|2343.5|502
1624636500000|2021-06-25 15:55:00|2344.6|2344.3|2344.9|2344.6|2345.4|2345.1|2344.4|2344.1|474
1624636800000|2021-06-25 16:00:00|2345|2344.7|2346.1|2345.8|2346.3|2346|2345|2344.7|604
1624637100000|2021-06-25 16:05:00|2346.2|2345.9|2346.8|2346.5|2347.4|2347.1|2345.7|2345.4|753
1624637400000|2021-06-25 16:10:00|2346.9|2346.6|2344.8|2344.5|2346.9|2346.6|2344.5|2344.2|1003
1624637700000|2021-06-25 16:15:00|2345|2344.7|2344.9|2344.6|2346.3|2346|2343.5|2343.2|1741
1624638000000|2021-06-25 16:20:00|2344.8|2344.5|2343.6|2343.3|2345.7|2345.4|2343.5|2343.2|842
1624638300000|2021-06-25 16:25:00|2343.7|2343.4|2340.8|2340.5|2343.8|2343.5|2340.7|2340.4|1025
1624638600000|2021-06-25 16:30:00|2340.9|2340.6|2343.8|2343.5|2344.1|2343.8|2340.9|2340.6|589
1624638900000|2021-06-25 16:35:00|2343.7|2343.4|2344|2343.7|2344.2|2343.9|2342.9|2342.6|527
1624639200000|2021-06-25 16:40:00|2344.4|2344.1|2344.9|2344.6|2345.4|2345.1|2344.3|2344|780
1624639500000|2021-06-25 16:45:00|2345|2344.7|2344.3|2344|2345.4|2345.1|2343.8|2343.5|601
1624639800000|2021-06-25 16:50:00|2344.4|2344.1|2343.6|2343.3|2344.8|2344.5|2343.2|2342.9|556
1624640100000|2021-06-25 16:55:00|2343.5|2343.2|2344.9|2344.6|2345|2344.7|2343.2|2342.9|693
1624640400000|2021-06-25 17:00:00|2344.8|2344.5|2343.2|2342.9|2344.8|2344.5|2342.8|2342.5|597
1624640700000|2021-06-25 17:05:00|2343.3|2343|2342.9|2342.6|2344.2|2343.9|2342.7|2342.4|489
1624641000000|2021-06-25 17:10:00|2342.8|2342.5|2341.9|2341.6|2343.1|2342.8|2341.5|2341.2|764
1624641300000|2021-06-25 17:15:00|2341.8|2341.5|2343.4|2343.1|2344.3|2344|2341.2|2340.9|1039
1624641600000|2021-06-25 17:20:00|2343.5|2343.2|2342.8|2342.5|2344.2|2343.9|2342.6|2342.3|539
1624641900000|2021-06-25 17:25:00|2342.7|2342.4|2343|2342.7|2343.3|2343|2342|2341.7|490
1624642200000|2021-06-25 17:30:00|2342.8|2342.5|2342.4|2342.1|2343|2342.7|2340.5|2340.2|774
1624642500000|2021-06-25 17:35:00|2342.3|2342|2341.3|2341|2342.4|2342.1|2341|2340.7|557
1624642800000|2021-06-25 17:40:00|2341.1|2340.8|2342.3|2342|2342.8|2342.5|2340.7|2340.4|600
1624643100000|2021-06-25 17:45:00|2342.4|2342.1|2342.3|2342|2343.2|2342.9|2341.9|2341.6|615
1624643400000|2021-06-25 17:50:00|2342|2341.7|2342.7|2342.4|2342.7|2342.4|2341.4|2341.1|533
1624643700000|2021-06-25 17:55:00|2342.6|2342.3|2343|2342.7|2343.6|2343.3|2342.1|2341.8|606
1624644000000|2021-06-25 18:00:00|2343.1|2342.8|2342.9|2342.6|2343.2|2342.9|2342.2|2341.9|602
1624644300000|2021-06-25 18:05:00|2342.8|2342.5|2342.7|2342.4|2343.7|2343.4|2342.4|2342.1|569
1624644600000|2021-06-25 18:10:00|2342.8|2342.5|2343.7|2343.4|2344.3|2344|2342.7|2342.4|574
1624644900000|2021-06-25 18:15:00|2343.6|2343.3|2342.2|2341.9|2343.6|2343.3|2342.1|2341.8|501
1624645200000|2021-06-25 18:20:00|2342.3|2342|2342.6|2342.3|2343.1|2342.8|2341.9|2341.6|500
1624645500000|2021-06-25 18:25:00|2342.5|2342.2|2342.5|2342.2|2342.9|2342.6|2341.8|2341.5|662
1624645800000|2021-06-25 18:30:00|2342.4|2342.1|2344.3|2344|2344.5|2344.2|2342|2341.7|876
1624646100000|2021-06-25 18:35:00|2344.2|2343.9|2346.6|2346.3|2346.6|2346.3|2344.1|2343.8|1034
1624646400000|2021-06-25 18:40:00|2346.5|2346.2|2345.6|2345.3|2347.2|2346.9|2344.9|2344.6|1455
1624646700000|2021-06-25 18:45:00|2345.5|2345.2|2346.3|2346|2346.3|2346|2345|2344.7|775
1624647000000|2021-06-25 18:50:00|2346.4|2346.1|2347|2346.7|2347.1|2346.8|2346.1|2345.8|953
1624647300000|2021-06-25 18:55:00|2347.2|2346.9|2349.1|2348.8|2349.3|2349|2347|2346.7|1622
1624647600000|2021-06-25 19:00:00|2348.8|2348.5|2349.3|2349|2350.4|2350.1|2348.3|2348|1221
1624647900000|2021-06-25 19:05:00|2349.4|2349.1|2348.9|2348.6|2349.6|2349.3|2348|2347.7|1436
1624648200000|2021-06-25 19:10:00|2349|2348.7|2350.3|2350|2350.3|2350|2348.8|2348.5|1699
1624648500000|2021-06-25 19:15:00|2350.2|2349.9|2350|2349.7|2351.1|2350.8|2349.8|2349.5|1881
1624648800000|2021-06-25 19:20:00|2350.1|2349.8|2349.2|2348.9|2350.2|2349.9|2348.5|2348.2|1703
1624649100000|2021-06-25 19:25:00|2349.1|2348.8|2349.2|2348.9|2349.8|2349.5|2348.8|2348.5|1183
1624649400000|2021-06-25 19:30:00|2349.1|2348.8|2345.6|2345.3|2349.4|2349.1|2345.6|2345.3|2523
1624649700000|2021-06-25 19:35:00|2345.5|2345.2|2345.5|2345.2|2347|2346.7|2345.2|2344.9|1849
1624650000000|2021-06-25 19:40:00|2345.6|2345.3|2345.5|2345.2|2347.5|2347.2|2345.5|2345.2|1861
1624650300000|2021-06-25 19:45:00|2345.6|2345.3|2345.7|2345.4|2346.8|2346.5|2344.8|2344.5|2798
1624650600000|2021-06-25 19:50:00|2345.3|2345|2337.2|2336.9|2345.3|2345|2336.7|2336.4|7885
1624650900000|2021-06-25 19:55:00|2337.3|2337|2334|2333.7|2339.6|2339.3|2334|2333.7|21854
1624651200000|2021-06-25 20:00:00|2333.9|2333.6|2330.8|2330.5|2337.1|2336.8|2329.8|2329.5|10449
1624651500000|2021-06-25 20:05:00|2330.7|2330.4|2331.4|2331.1|2331.9|2331.6|2330.5|2330.2|3118
1624651800000|2021-06-25 20:10:00|2331.2|2330.9|2333.8|2333|2333.9|2333.3|2331.2|2330.9|2960
1624652100000|2021-06-25 20:15:00|2333.7|2332.9|2334.5|2333.7|2334.5|2333.7|2333.5|2332.7|3
1624652400000|2021-06-25 20:20:00|2334.6|2333.8|2334.6|2333.8|2334.9|2334.1|2334.6|2333.8|0
1624652700000|2021-06-25 20:25:00|2334.5|2333.7|2334.6|2333.8|2334.7|2333.9|2334.5|2333.7|0
1624653000000|2021-06-25 20:30:00|2334.3|2334|2335.5|2335.2|2335.5|2335.2|2333.5|2333.2|582
1624653300000|2021-06-25 20:35:00|2335.6|2335.3|2336.6|2336.3|2336.6|2336.3|2335.4|2335.1|563
1624653600000|2021-06-25 20:40:00|2336.7|2336.4|2337.9|2337.6|2338.4|2338.1|2336.7|2336.4|607
1624653900000|2021-06-25 20:45:00|2337.8|2337.5|2339.1|2338.8|2339.1|2338.8|2337.8|2337.5|376
1624654200000|2021-06-25 20:50:00|2339|2338.7|2340.1|2339.8|2340.1|2339.8|2339|2338.7|650
1624654500000|2021-06-25 20:55:00|2340|2339.7|2339.9|2339.1|2341|2340.7|2337.3|2337|878
1624831200000|2021-06-27 22:00:00|2339.8|2339|2339.2|2338.9|2340.7|2340.4|2338.7|2338.4|152
1624831500000|2021-06-27 22:05:00|2339.3|2339|2339.1|2338.8|2339.9|2339.6|2338.3|2338|61
1624831800000|2021-06-27 22:10:00|2339.2|2338.9|2339.4|2339.1|2339.4|2339.1|2338.6|2338.3|15
1624832100000|2021-06-27 22:15:00|2339.6|2339.3|2339.5|2339.2|2339.8|2339.5|2339|2338.7|27
1624832400000|2021-06-27 22:20:00|2339.6|2339.3|2340.2|2339.9|2340.3|2340|2339.6|2339.3|59
1624832700000|2021-06-27 22:25:00|2340.1|2339.8|2340|2339.7|2340.9|2340.6|2339.8|2339.5|38
1624833000000|2021-06-27 22:30:00|2340.1|2339.8|2339.8|2339.5|2340.2|2339.9|2339.5|2339.2|14
1624833300000|2021-06-27 22:35:00|2339.7|2339.4|2338.4|2338.1|2339.8|2339.5|2338.4|2338.1|30
1624833600000|2021-06-27 22:40:00|2338.5|2338.2|2338.1|2337.8|2338.8|2338.5|2337.8|2337.5|46
1624833900000|2021-06-27 22:45:00|2338|2337.7|2338.9|2338.6|2339.2|2338.9|2338|2337.7|125
1624834200000|2021-06-27 22:50:00|2338.7|2338.4|2339.4|2339.1|2339.7|2339.4|2338.7|2338.4|41
1624834500000|2021-06-27 22:55:00|2339.5|2339.2|2339|2338.7|2339.7|2339.4|2338.9|2338.6|31
1624834800000|2021-06-27 23:00:00|2339.2|2338.9|2338.9|2338.6|2339.4|2339.1|2338.8|2338.5|13
1624835100000|2021-06-27 23:05:00|2339|2338.7|2339.3|2339|2339.5|2339.2|2338.9|2338.6|8
1624835400000|2021-06-27 23:10:00|2339.2|2338.9|2340|2339.7|2340|2339.7|2339.2|2338.9|17
1624835700000|2021-06-27 23:15:00|2339.9|2339.6|2339.9|2339.6|2340.3|2340|2339.8|2339.5|24
1624836000000|2021-06-27 23:20:00|2339.8|2339.5|2340.1|2339.8|2340.2|2339.9|2339.8|2339.5|25
1624836300000|2021-06-27 23:25:00|2340.2|2339.9|2340|2339.7|2340.2|2339.9|2339.8|2339.5|20
1624836600000|2021-06-27 23:30:00|2339.9|2339.6|2339.2|2338.9|2340|2339.7|2339|2338.7|21
1624836900000|2021-06-27 23:35:00|2339.3|2339|2338.9|2338.6|2339.3|2339|2338.4|2338.1|33
1624837200000|2021-06-27 23:40:00|2339|2338.7|2339.2|2338.9|2339.4|2339.1|2339|2338.7|31
1624837500000|2021-06-27 23:45:00|2339.3|2339|2339.7|2339.4|2339.9|2339.6|2339|2338.7|32
1624837800000|2021-06-27 23:50:00|2339.8|2339.5|2339.5|2339.2|2340.2|2339.9|2339.4|2339.1|30
1624838100000|2021-06-27 23:55:00|2339.7|2339.4|2339.9|2339.6|2340.1|2339.8|2339.7|2339.4|16
1624838400000|2021-06-28 00:00:00|2340|2339.7|2338.7|2338.4|2340.3|2340|2338.4|2338.1|37
1624838700000|2021-06-28 00:05:00|2338.6|2338.3|2338.7|2338.4|2338.8|2338.5|2338.2|2337.9|22
1624839000000|2021-06-28 00:10:00|2338.8|2338.5|2338.5|2338.2|2339|2338.7|2338.3|2338|32
1624839300000|2021-06-28 00:15:00|2338.4|2338.1|2338.2|2337.9|2338.6|2338.3|2337.8|2337.5|68
1624839600000|2021-06-28 00:20:00|2338.1|2337.8|2337.5|2337.2|2338.1|2337.8|2337.2|2336.9|76
1624839900000|2021-06-28 00:25:00|2337.4|2337.1|2337.5|2337.2|2338.2|2337.9|2337.2|2336.9|63
1624840200000|2021-06-28 00:30:00|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2336.8|2336.5|62
1624840500000|2021-06-28 00:35:00|2337.6|2337.3|2338.6|2338.3|2339|2338.7|2337.5|2337.2|86
1624840800000|2021-06-28 00:40:00|2338.7|2338.4|2337.7|2337.4|2338.8|2338.5|2337.6|2337.3|58
1624841100000|2021-06-28 00:45:00|2337.8|2337.5|2338.4|2338.1|2338.5|2338.2|2337.6|2337.3|64
1624841400000|2021-06-28 00:50:00|2338.3|2338|2338.7|2338.4|2338.9|2338.6|2338.1|2337.8|45
1624841700000|2021-06-28 00:55:00|2338.6|2338.3|2339.2|2338.9|2339.3|2339|2338.6|2338.3|28
1624842000000|2021-06-28 01:00:00|2339.1|2338.8|2338.9|2338.6|2339.7|2339.4|2338.6|2338.3|42
1624842300000|2021-06-28 01:05:00|2339|2338.7|2338.5|2338.2|2339|2338.7|2338.3|2338|24
1624842600000|2021-06-28 01:10:00|2338.6|2338.3|2338.5|2338.2|2338.9|2338.6|2338.2|2337.9|18
1624842900000|2021-06-28 01:15:00|2338.6|2338.3|2338.1|2337.8|2338.7|2338.4|2338.1|2337.8|9
1624843200000|2021-06-28 01:20:00|2338.2|2337.9|2337.2|2336.9|2338.4|2338.1|2337|2336.7|72
1624843500000|2021-06-28 01:25:00|2337.3|2337|2336.2|2335.9|2337.3|2337|2336.1|2335.8|132
1624843800000|2021-06-28 01:30:00|2336.1|2335.8|2336.6|2336.3|2336.6|2336.3|2336.1|2335.8|25
1624844100000|2021-06-28 01:35:00|2336.5|2336.2|2336.6|2336.3|2337.2|2336.9|2336.3|2336|41
1624844400000|2021-06-28 01:40:00|2336.7|2336.4|2337.7|2337.4|2337.7|2337.4|2336.6|2336.3|23
1624844700000|2021-06-28 01:45:00|2337.6|2337.3|2337.5|2337.2|2338.4|2338.1|2337.3|2337|46
1624845000000|2021-06-28 01:50:00|2337.6|2337.3|2338.3|2338|2338.4|2338.1|2337.3|2337|13
1624845300000|2021-06-28 01:55:00|2338.2|2337.9|2337.8|2337.5|2338.2|2337.9|2337.2|2336.9|19
1624845600000|2021-06-28 02:00:00|2337.7|2337.4|2337.1|2336.8|2337.7|2337.4|2336.8|2336.5|14
1624845900000|2021-06-28 02:05:00|2337.2|2336.9|2336.6|2336.3|2337.3|2337|2336.5|2336.2|22
1624846200000|2021-06-28 02:10:00|2336.4|2336.1|2336|2335.7|2336.8|2336.5|2335.8|2335.5|14
1624846500000|2021-06-28 02:15:00|2335.9|2335.6|2336.4|2336.1|2336.6|2336.3|2335.7|2335.4|18
1624846800000|2021-06-28 02:20:00|2336.3|2336|2337|2336.7|2337|2336.7|2336.2|2335.9|19
1624847100000|2021-06-28 02:25:00|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2336.3|2336|22
1624847400000|2021-06-28 02:30:00|2337.1|2336.8|2338.2|2337.9|2338.2|2337.9|2336.6|2336.3|51
1624847700000|2021-06-28 02:35:00|2338.1|2337.8|2338.2|2337.9|2338.7|2338.4|2337.7|2337.4|137
1624848000000|2021-06-28 02:40:00|2338.3|2338|2338.1|2337.8|2338.3|2338|2338|2337.7|48
1624848300000|2021-06-28 02:45:00|2338|2337.7|2338.4|2338.1|2338.4|2338.1|2337.6|2337.3|16
1624848600000|2021-06-28 02:50:00|2338.5|2338.2|2338.9|2338.6|2339|2338.7|2338.4|2338.1|55
1624848900000|2021-06-28 02:55:00|2339|2338.7|2338|2337.7|2339|2338.7|2337.9|2337.6|23
1624849200000|2021-06-28 03:00:00|2337.9|2337.6|2338.5|2338.2|2338.6|2338.3|2337.9|2337.6|38
1624849500000|2021-06-28 03:05:00|2338.6|2338.3|2338.7|2338.4|2338.7|2338.4|2338.2|2337.9|39
1624849800000|2021-06-28 03:10:00|2338.6|2338.3|2338.3|2338|2338.7|2338.4|2338.2|2337.9|13
1624850100000|2021-06-28 03:15:00|2338.4|2338.1|2338.5|2338.2|2338.6|2338.3|2338.3|2338|27
1624850400000|2021-06-28 03:20:00|2338.4|2338.1|2338.3|2338|2338.5|2338.2|2338.1|2337.8|16
1624850700000|2021-06-28 03:25:00|2338.2|2337.9|2337.8|2337.5|2338.4|2338.1|2337.8|2337.5|17
1624851000000|2021-06-28 03:30:00|2337.9|2337.6|2338.1|2337.8|2338.2|2337.9|2337.5|2337.2|39
1624851300000|2021-06-28 03:35:00|2338.2|2337.9|2338.4|2338.1|2338.4|2338.1|2337.9|2337.6|21
1624851600000|2021-06-28 03:40:00|2338.5|2338.2|2339.2|2338.9|2339.3|2339|2338.5|2338.2|63
1624851900000|2021-06-28 03:45:00|2339.3|2339|2338|2337.7|2339.3|2339|2338|2337.7|30
1624852200000|2021-06-28 03:50:00|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2337.5|2337.2|22
1624852500000|2021-06-28 03:55:00|2338|2337.7|2338.5|2338.2|2338.6|2338.3|2338|2337.7|20
1624852800000|2021-06-28 04:00:00|2338.6|2338.3|2338.3|2338|2338.6|2338.3|2338|2337.7|21
1624853100000|2021-06-28 04:05:00|2338.2|2337.9|2337.9|2337.6|2338.2|2337.9|2337.9|2337.6|4
1624853400000|2021-06-28 04:10:00|2337.8|2337.5|2338|2337.7|2338.3|2338|2337.8|2337.5|3
1624853700000|2021-06-28 04:15:00|2337.9|2337.6|2337.7|2337.4|2338.2|2337.9|2337.7|2337.4|1
1624854000000|2021-06-28 04:20:00|2337.8|2337.5|2337.6|2337.3|2338|2337.7|2337.4|2337.1|8
1624854300000|2021-06-28 04:25:00|2337.5|2337.2|2337.3|2337|2337.6|2337.3|2337.1|2336.8|19
1624854600000|2021-06-28 04:30:00|2337.2|2336.9|2337|2336.7|2337.2|2336.9|2336.7|2336.4|29
1624854900000|2021-06-28 04:35:00|2336.9|2336.6|2336.8|2336.5|2337.3|2337|2336.8|2336.5|27
1624855200000|2021-06-28 04:40:00|2336.9|2336.6|2336.9|2336.6|2337.1|2336.8|2336.7|2336.4|8
1624855500000|2021-06-28 04:45:00|2336.8|2336.5|2336.8|2336.5|2336.9|2336.6|2336.5|2336.2|21
1624855800000|2021-06-28 04:50:00|2336.9|2336.6|2337.1|2336.8|2337.3|2337|2336.9|2336.6|11
1624856100000|2021-06-28 04:55:00|2337|2336.7|2337.4|2337.1|2337.5|2337.2|2337|2336.7|24
1624856400000|2021-06-28 05:00:00|2337.5|2337.2|2337|2336.7|2337.6|2337.3|2337|2336.7|10
1624856700000|2021-06-28 05:05:00|2336.8|2336.5|2336.6|2336.3|2337|2336.7|2336.6|2336.3|13
1624857000000|2021-06-28 05:10:00|2336.7|2336.4|2336.3|2336|2336.8|2336.5|2336.1|2335.8|27
1624857300000|2021-06-28 05:15:00|2336.4|2336.1|2337.8|2337.5|2337.8|2337.5|2336.3|2336|31
1624857600000|2021-06-28 05:20:00|2337.9|2337.6|2338.1|2337.8|2338.1|2337.8|2337.1|2336.8|73
1624857900000|2021-06-28 05:25:00|2338|2337.7|2337.8|2337.5|2338|2337.7|2337.1|2336.8|13
1624858200000|2021-06-28 05:30:00|2337.7|2337.4|2338.8|2338.5|2339.6|2339.3|2337.5|2337.2|164
1624858500000|2021-06-28 05:35:00|2338.7|2338.4|2337.7|2337.4|2338.9|2338.6|2337.6|2337.3|25
1624858800000|2021-06-28 05:40:00|2337.8|2337.5|2338|2337.7|2338.6|2338.3|2337.6|2337.3|31
1624859100000|2021-06-28 05:45:00|2338.1|2337.8|2337.8|2337.5|2338.4|2338.1|2337.7|2337.4|8
1624859400000|2021-06-28 05:50:00|2337.9|2337.6|2338|2337.7|2338.1|2337.8|2337.3|2337|12
1624859700000|2021-06-28 05:55:00|2338.3|2338|2340|2339.7|2340|2339.7|2338.3|2338|65
1624860000000|2021-06-28 06:00:00|2339.9|2339.6|2338.8|2338.5|2340|2339.7|2338.3|2338|39
1624860300000|2021-06-28 06:05:00|2338.7|2338.4|2337.3|2337|2339|2338.7|2337.3|2337|26
1624860600000|2021-06-28 06:10:00|2337.1|2336.8|2337.5|2337.2|2337.7|2337.4|2336.9|2336.6|27
1624860900000|2021-06-28 06:15:00|2337.4|2337.1|2337.1|2336.8|2337.8|2337.5|2337|2336.7|50
1624861200000|2021-06-28 06:20:00|2337|2336.7|2337|2336.7|2337.2|2336.9|2336.5|2336.2|27
1624861500000|2021-06-28 06:25:00|2337.1|2336.8|2336.7|2336.4|2337.1|2336.8|2336.5|2336.2|28
1624861800000|2021-06-28 06:30:00|2336.8|2336.5|2336|2335.7|2336.8|2336.5|2335.7|2335.4|45
1624862100000|2021-06-28 06:35:00|2335.9|2335.6|2337|2336.7|2337.1|2336.8|2335.9|2335.6|25
1624862400000|2021-06-28 06:40:00|2337.1|2336.8|2336.9|2336.6|2337.4|2337.1|2336.9|2336.6|10
1624862700000|2021-06-28 06:45:00|2337|2336.7|2336.2|2335.9|2337.2|2336.9|2336|2335.7|6
1624863000000|2021-06-28 06:50:00|2336.1|2335.8|2336.2|2335.9|2336.7|2336.4|2336.1|2335.8|10
1624863300000|2021-06-28 06:55:00|2336.3|2336|2336.2|2335.9|2337.2|2336.9|2336|2335.7|22
1624863600000|2021-06-28 07:00:00|2336|2335.7|2334.3|2334|2336.4|2336.1|2334.1|2333.8|216
1624863900000|2021-06-28 07:05:00|2334.2|2333.9|2335.7|2335.4|2336.4|2336.1|2334.1|2333.8|219
1624864200000|2021-06-28 07:10:00|2335.6|2335.3|2335.5|2335.2|2335.9|2335.6|2334.8|2334.5|94
1624864500000|2021-06-28 07:15:00|2335.4|2335.1|2335.3|2335|2336.4|2336.1|2335.1|2334.8|61
1624864800000|2021-06-28 07:20:00|2335.2|2334.9|2335.5|2335.2|2335.9|2335.6|2335|2334.7|123
1624865100000|2021-06-28 07:25:00|2335.6|2335.3|2335|2334.7|2335.9|2335.6|2334.9|2334.6|77
1624865400000|2021-06-28 07:30:00|2335.1|2334.8|2335.3|2335|2335.7|2335.4|2334.5|2334.2|38
1624865700000|2021-06-28 07:35:00|2335.4|2335.1|2334.7|2334.4|2335.4|2335.1|2334.5|2334.2|29
1624866000000|2021-06-28 07:40:00|2334.8|2334.5|2333.4|2333.1|2334.8|2334.5|2333.3|2333|58
1624866300000|2021-06-28 07:45:00|2333.3|2333|2333.3|2333|2334.2|2333.9|2333.1|2332.8|47
1624866600000|2021-06-28 07:50:00|2333.2|2332.9|2332.6|2332.3|2333.6|2333.3|2332.5|2332.2|55
1624866900000|2021-06-28 07:55:00|2332.7|2332.4|2332.4|2332.1|2332.9|2332.6|2332.1|2331.8|46
1624867200000|2021-06-28 08:00:00|2332.3|2332|2331.6|2331.3|2332.8|2332.5|2331.6|2331.3|94
1624867500000|2021-06-28 08:05:00|2331.7|2331.4|2331.2|2330.9|2332|2331.7|2330.8|2330.5|132
1624867800000|2021-06-28 08:10:00|2331.1|2330.8|2331.4|2331.1|2332.3|2332|2330.9|2330.6|75
1624868100000|2021-06-28 08:15:00|2331.3|2331|2331.2|2330.9|2332.1|2331.8|2330.9|2330.6|42
1624868400000|2021-06-28 08:20:00|2331.1|2330.8|2329.2|2328.9|2331.5|2331.2|2328.6|2328.3|112
1624868700000|2021-06-28 08:25:00|2329.1|2328.8|2328.5|2328.2|2329.8|2329.5|2328.4|2328.1|89
1624869000000|2021-06-28 08:30:00|2328.4|2328.1|2330.2|2329.9|2330.2|2329.9|2328.4|2328.1|124
1624869300000|2021-06-28 08:35:00|2330.3|2330|2329.2|2328.9|2330.3|2330|2329.1|2328.8|173
1624869600000|2021-06-28 08:40:00|2329.1|2328.8|2329.1|2328.8|2329.6|2329.3|2328.8|2328.5|50
1624869900000|2021-06-28 08:45:00|2329|2328.7|2330|2329.7|2330.1|2329.8|2328.8|2328.5|50
1624870200000|2021-06-28 08:50:00|2329.9|2329.6|2330.5|2330.2|2330.6|2330.3|2329.6|2329.3|54
1624870500000|2021-06-28 08:55:00|2330.6|2330.3|2331.5|2331.2|2331.6|2331.3|2330.4|2330.1|46
1624870800000|2021-06-28 09:00:00|2331.6|2331.3|2331.3|2331|2332.2|2331.9|2330.8|2330.5|98
1624871100000|2021-06-28 09:05:00|2331.2|2330.9|2330.3|2330|2331.3|2331|2330|2329.7|61
1624871400000|2021-06-28 09:10:00|2330.2|2329.9|2331.2|2330.9|2331.3|2331|2329.9|2329.6|45
1624871700000|2021-06-28 09:15:00|2331.1|2330.8|2330.3|2330|2331.1|2330.8|2330.1|2329.8|29
1624872000000|2021-06-28 09:20:00|2330.4|2330.1|2330|2329.7|2330.7|2330.4|2329.8|2329.5|75
1624872300000|2021-06-28 09:25:00|2330.1|2329.8|2330.1|2329.8|2330.5|2330.2|2329.7|2329.4|53
1624872600000|2021-06-28 09:30:00|2330.2|2329.9|2330.2|2329.9|2330.4|2330.1|2329.2|2328.9|77
1624872900000|2021-06-28 09:35:00|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|2329.3|2329|33
1624873200000|2021-06-28 09:40:00|2330|2329.7|2330.6|2330.3|2330.7|2330.4|2329.7|2329.4|28
1624873500000|2021-06-28 09:45:00|2330.5|2330.2|2330|2329.7|2331.1|2330.8|2329.9|2329.6|51
1624873800000|2021-06-28 09:50:00|2330.1|2329.8|2329.2|2328.9|2330.1|2329.8|2329.1|2328.8|64
1624874100000|2021-06-28 09:55:00|2329.3|2329|2330.4|2330.1|2330.4|2330.1|2329.1|2328.8|40
1624874400000|2021-06-28 10:00:00|2330.3|2330|2330.2|2329.9|2330.7|2330.4|2329.8|2329.5|25
1624874700000|2021-06-28 10:05:00|2330.1|2329.8|2329.8|2329.5|2330.5|2330.2|2329.7|2329.4|32
1624875000000|2021-06-28 10:10:00|2329.9|2329.6|2330.2|2329.9|2330.7|2330.4|2329.7|2329.4|44
1624875300000|2021-06-28 10:15:00|2330.1|2329.8|2327.8|2327.5|2330.2|2329.9|2327.7|2327.4|93
1624875600000|2021-06-28 10:20:00|2327.7|2327.4|2326.8|2326.5|2327.8|2327.5|2326.2|2325.9|182
1624875900000|2021-06-28 10:25:00|2326.7|2326.4|2327.3|2327|2327.4|2327.1|2326.3|2326|151
1624876200000|2021-06-28 10:30:00|2327.2|2326.9|2326.6|2326.3|2327.3|2327|2325.5|2325.2|215
1624876500000|2021-06-28 10:35:00|2326.7|2326.4|2326.5|2326.2|2326.7|2326.4|2325.5|2325.2|44
1624876800000|2021-06-28 10:40:00|2326.6|2326.3|2327.3|2327|2327.5|2327.2|2326.1|2325.8|66
1624877100000|2021-06-28 10:45:00|2327.1|2326.8|2328.2|2327.9|2328.6|2328.3|2327|2326.7|56
1624877400000|2021-06-28 10:50:00|2328.3|2328|2328.9|2328.6|2328.9|2328.6|2328|2327.7|73
1624877700000|2021-06-28 10:55:00|2328.8|2328.5|2329.1|2328.8|2329.5|2329.2|2328.4|2328.1|47
1624878000000|2021-06-28 11:00:00|2329.3|2329|2330.6|2330.3|2330.7|2330.4|2329.2|2328.9|185
1624878300000|2021-06-28 11:05:00|2330.7|2330.4|2330.6|2330.3|2331.3|2331|2330.5|2330.2|86
1624878600000|2021-06-28 11:10:00|2330.7|2330.4|2330.5|2330.2|2331.1|2330.8|2330.4|2330.1|79
1624878900000|2021-06-28 11:15:00|2330.6|2330.3|2331.8|2331.5|2332|2331.7|2330.5|2330.2|103
1624879200000|2021-06-28 11:20:00|2331.9|2331.6|2333.4|2333.1|2334.3|2334|2331.8|2331.5|301
1624879500000|2021-06-28 11:25:00|2333.5|2333.2|2333.8|2333.5|2334|2333.7|2332.3|2332|134
1624879800000|2021-06-28 11:30:00|2333.9|2333.6|2334.4|2334.1|2335.1|2334.8|2333.4|2333.1|468
1624880100000|2021-06-28 11:35:00|2334.5|2334.2|2332.3|2332|2334.5|2334.2|2331.7|2331.4|601
1624880400000|2021-06-28 11:40:00|2332.4|2332.1|2329.8|2329.5|2332.9|2332.6|2329.4|2329.1|626
1624880700000|2021-06-28 11:45:00|2329.9|2329.6|2332.7|2332.4|2333|2332.7|2329.9|2329.6|204
1624881000000|2021-06-28 11:50:00|2332.6|2332.3|2331.7|2331.4|2333|2332.7|2331.2|2330.9|70
1624881300000|2021-06-28 11:55:00|2331.8|2331.5|2332.4|2332.1|2332.4|2332.1|2330.7|2330.4|120
1624881600000|2021-06-28 12:00:00|2332.5|2332.2|2331.4|2331.1|2333|2332.7|2331.3|2331|317
1624881900000|2021-06-28 12:05:00|2331.5|2331.2|2330.1|2329.8|2331.7|2331.4|2330.1|2329.8|144
1624882200000|2021-06-28 12:10:00|2330.2|2329.9|2332|2331.7|2332.2|2331.9|2330|2329.7|149
1624882500000|2021-06-28 12:15:00|2332.1|2331.8|2332.2|2331.9|2333|2332.7|2331.9|2331.6|64
1624882800000|2021-06-28 12:20:00|2332.4|2332.1|2333.7|2333.4|2334.1|2333.8|2332.1|2331.8|234
1624883100000|2021-06-28 12:25:00|2333.6|2333.3|2334.5|2334.2|2334.5|2334.2|2333|2332.7|166
1624883400000|2021-06-28 12:30:00|2334.4|2334.1|2333.2|2332.9|2334.4|2334.1|2332.7|2332.4|274
1624883700000|2021-06-28 12:35:00|2333.1|2332.8|2334.2|2333.9|2334.5|2334.2|2332.9|2332.6|303
1624884000000|2021-06-28 12:40:00|2334.1|2333.8|2333.7|2333.4|2334.5|2334.2|2333.6|2333.3|189
1624884300000|2021-06-28 12:45:00|2333.8|2333.5|2335.7|2335.4|2335.9|2335.6|2333.8|2333.5|346
1624884600000|2021-06-28 12:50:00|2335.8|2335.5|2336.9|2336.6|2337.1|2336.8|2335.5|2335.2|262
1624884900000|2021-06-28 12:55:00|2337|2336.7|2338.3|2338|2338.8|2338.5|2336.9|2336.6|568
1624885200000|2021-06-28 13:00:00|2338.4|2338.1|2338.8|2338.5|2338.8|2338.5|2337.3|2337|284
1624885500000|2021-06-28 13:05:00|2338.7|2338.4|2339.3|2339|2339.5|2339.2|2338.4|2338.1|400
1624885800000|2021-06-28 13:10:00|2339.2|2338.9|2338.4|2338.1|2339.5|2339.2|2338.3|2338|289
1624886100000|2021-06-28 13:15:00|2338.3|2338|2339.3|2339|2339.3|2339|2337.4|2337.1|578
1624886400000|2021-06-28 13:20:00|2339.2|2338.9|2339.9|2339.6|2340|2339.7|2338.6|2338.3|541
1624886700000|2021-06-28 13:25:00|2339.8|2339.5|2339|2338.7|2340.3|2340|2339|2338.7|679
1624887000000|2021-06-28 13:30:00|2339.1|2338.8|2337.9|2337.6|2342.5|2342.2|2335|2334.7|6456
1624887300000|2021-06-28 13:35:00|2338.2|2337.9|2329.6|2329.3|2338.7|2338.4|2328.2|2327.9|3836
1624887600000|2021-06-28 13:40:00|2329.7|2329.4|2327.9|2327.6|2329.8|2329.5|2324.2|2323.9|3657
1624887900000|2021-06-28 13:45:00|2328.3|2328|2323.9|2323.6|2328.4|2328.1|2322.1|2321.8|3407
1624888200000|2021-06-28 13:50:00|2323.8|2323.5|2325.4|2325.1|2326.5|2326.2|2321|2320.7|2583
1624888500000|2021-06-28 13:55:00|2325.5|2325.2|2329.3|2329|2329.5|2329.2|2325.3|2325|2534
1624888800000|2021-06-28 14:00:00|2329.1|2328.8|2324.5|2324.2|2329.1|2328.8|2324.4|2324.1|2121
1624889100000|2021-06-28 14:05:00|2324.4|2324.1|2322|2321.7|2325.6|2325.3|2320.9|2320.6|2265
1624889400000|2021-06-28 14:10:00|2321.9|2321.6|2322.8|2322.5|2323.1|2322.8|2319.5|2319.2|1916
1624889700000|2021-06-28 14:15:00|2322.7|2322.4|2325.9|2325.6|2326.9|2326.6|2320.8|2320.5|1703
1624890000000|2021-06-28 14:20:00|2325.8|2325.5|2327.3|2327|2327.8|2327.5|2323.6|2323.3|1060
1624890300000|2021-06-28 14:25:00|2327.4|2327.1|2325.5|2325.2|2327.4|2327.1|2324.3|2324|1206
1624890600000|2021-06-28 14:30:00|2325.6|2325.3|2324.3|2324|2325.7|2325.4|2324|2323.7|692
1624890900000|2021-06-28 14:35:00|2324.2|2323.9|2319.2|2318.9|2324.2|2323.9|2318.9|2318.6|2016
1624891200000|2021-06-28 14:40:00|2319|2318.7|2319.5|2319.2|2320.6|2320.3|2317.3|2317|1610
1624891500000|2021-06-28 14:45:00|2319.4|2319.1|2319.2|2318.9|2319.8|2319.5|2316.6|2316.3|1396
1624891800000|2021-06-28 14:50:00|2319.1|2318.8|2324.5|2324.2|2325|2324.7|2319.1|2318.8|1863
1624892100000|2021-06-28 14:55:00|2324.3|2324|2324.1|2323.8|2325.4|2325.1|2323|2322.7|1026
1624892400000|2021-06-28 15:00:00|2324.2|2323.9|2323.5|2323.2|2324.3|2324|2320.7|2320.4|1548
1624892700000|2021-06-28 15:05:00|2323.3|2323|2323|2322.7|2324.7|2324.4|2322.7|2322.4|1240
1624893000000|2021-06-28 15:10:00|2322.9|2322.6|2324.5|2324.2|2325.8|2325.5|2322.1|2321.8|1223
1624893300000|2021-06-28 15:15:00|2324.6|2324.3|2323.7|2323.4|2324.9|2324.6|2322|2321.7|896
1624893600000|2021-06-28 15:20:00|2323.5|2323.2|2322.5|2322.2|2324.4|2324.1|2322.3|2322|574
1624893900000|2021-06-28 15:25:00|2322.7|2322.4|2321.6|2321.3|2324.1|2323.8|2320.6|2320.3|1016
1624894200000|2021-06-28 15:30:00|2321.4|2321.1|2321.3|2321|2321.8|2321.5|2319.7|2319.4|746
1624894500000|2021-06-28 15:35:00|2321.1|2320.8|2320.3|2320|2321.2|2320.9|2318.6|2318.3|1044
1624894800000|2021-06-28 15:40:00|2320.2|2319.9|2320.6|2320.3|2320.9|2320.6|2318.8|2318.5|675
1624895100000|2021-06-28 15:45:00|2320.5|2320.2|2320|2319.7|2320.6|2320.3|2318.1|2317.8|958
1624895400000|2021-06-28 15:50:00|2320.1|2319.8|2320.2|2319.9|2320.4|2320.1|2319.3|2319|450
1624895700000|2021-06-28 15:55:00|2320.3|2320|2323|2322.7|2323.2|2322.9|2319.9|2319.6|887
1624896000000|2021-06-28 16:00:00|2322.9|2322.6|2322.4|2322.1|2323.7|2323.4|2322.1|2321.8|1005
1624896300000|2021-06-28 16:05:00|2322.5|2322.2|2321|2320.7|2322.7|2322.4|2319.9|2319.6|1408
1624896600000|2021-06-28 16:10:00|2321.1|2320.8|2318.6|2318.3|2321.7|2321.4|2317.2|2316.9|1670
1624896900000|2021-06-28 16:15:00|2318.5|2318.2|2319.3|2319|2320.2|2319.9|2317.2|2316.9|1008
1624897200000|2021-06-28 16:20:00|2319.2|2318.9|2319.6|2319.3|2319.8|2319.5|2316.8|2316.5|1068
1624897500000|2021-06-28 16:25:00|2319.5|2319.2|2317.3|2317|2319.7|2319.4|2316.8|2316.5|849
1624897800000|2021-06-28 16:30:00|2317.4|2317.1|2317.3|2317|2318|2317.7|2314.6|2314.3|1620
1624898100000|2021-06-28 16:35:00|2317.2|2316.9|2316.4|2316.1|2317.4|2317.1|2315.4|2315.1|621
1624898400000|2021-06-28 16:40:00|2316.5|2316.2|2316|2315.7|2317.3|2317|2314.9|2314.6|629
1624898700000|2021-06-28 16:45:00|2316.1|2315.8|2318.9|2318.6|2319|2318.7|2315.3|2315|1187
1624899000000|2021-06-28 16:50:00|2318.5|2318.2|2318|2317.7|2319|2318.7|2317.7|2317.4|771
1624899300000|2021-06-28 16:55:00|2318.1|2317.8|2318.7|2318.4|2319.6|2319.3|2316.9|2316.6|675
1624899600000|2021-06-28 17:00:00|2318.6|2318.3|2316.3|2316|2319.1|2318.8|2315.7|2315.4|1190
1624899900000|2021-06-28 17:05:00|2316.2|2315.9|2317.1|2316.8|2317.7|2317.4|2315.8|2315.5|782
1624900200000|2021-06-28 17:10:00|2317.2|2316.9|2314|2313.7|2317.3|2317|2313.7|2313.4|1532
1624900500000|2021-06-28 17:15:00|2314.1|2313.8|2315.2|2314.9|2316.1|2315.8|2313.7|2313.4|1659
1624900800000|2021-06-28 17:20:00|2315.3|2315|2314.1|2313.8|2316.2|2315.9|2314|2313.7|1325
1624901100000|2021-06-28 17:25:00|2314.2|2313.9|2308.3|2308|2314.6|2314.3|2305.5|2305.2|4082
1624901400000|2021-06-28 17:30:00|2308.4|2308.1|2310.6|2310.3|2311.4|2311.1|2307.1|2306.8|1710
1624901700000|2021-06-28 17:35:00|2310.9|2310.6|2312.6|2312.3|2313.9|2313.6|2310.9|2310.6|1044
1624902000000|2021-06-28 17:40:00|2312.5|2312.2|2314.2|2313.9|2314.2|2313.9|2312.2|2311.9|1023
1624902300000|2021-06-28 17:45:00|2314.1|2313.8|2316|2315.7|2316.4|2316.1|2313.9|2313.6|1025
1624902600000|2021-06-28 17:50:00|2316.1|2315.8|2316.4|2316.1|2316.9|2316.6|2315.7|2315.4|592
1624902900000|2021-06-28 17:55:00|2315.9|2315.6|2317|2316.7|2317.7|2317.4|2315.5|2315.2|639
1624903200000|2021-06-28 18:00:00|2316.9|2316.6|2319.7|2319.4|2320.5|2320.2|2316|2315.7|1320
1624903500000|2021-06-28 18:05:00|2319.8|2319.5|2319.4|2319.1|2320.9|2320.6|2318.8|2318.5|912
1624903800000|2021-06-28 18:10:00|2319.5|2319.2|2320.5|2320.2|2320.7|2320.4|2319.3|2319|516
1624904100000|2021-06-28 18:15:00|2320.4|2320.1|2321|2320.7|2321.3|2321|2320.1|2319.8|508
1624904400000|2021-06-28 18:20:00|2320.9|2320.6|2321.6|2321.3|2321.7|2321.4|2320.7|2320.4|406
1624904700000|2021-06-28 18:25:00|2321.7|2321.4|2319.9|2319.6|2322.5|2322.2|2319.8|2319.5|833
1624905000000|2021-06-28 18:30:00|2319.7|2319.4|2318.7|2318.4|2321.1|2320.8|2318.6|2318.3|721
1624905300000|2021-06-28 18:35:00|2318.8|2318.5|2318.5|2318.2|2319.2|2318.9|2317.4|2317.1|1069
1624905600000|2021-06-28 18:40:00|2318.4|2318.1|2319|2318.7|2320.1|2319.8|2318.2|2317.9|631
1624905900000|2021-06-28 18:45:00|2319.1|2318.8|2318|2317.7|2319.3|2319|2316.8|2316.5|770
1624906200000|2021-06-28 18:50:00|2317.9|2317.6|2317.3|2317|2318.7|2318.4|2316.3|2316|863
1624906500000|2021-06-28 18:55:00|2317.4|2317.1|2318.6|2318.3|2318.7|2318.4|2316.9|2316.6|721
1624906800000|2021-06-28 19:00:00|2318.8|2318.5|2318.8|2318.5|2319.8|2319.5|2317.8|2317.5|756
1624907100000|2021-06-28 19:05:00|2318.9|2318.6|2317.3|2317|2319.4|2319.1|2316.8|2316.5|827
1624907400000|2021-06-28 19:10:00|2317.2|2316.9|2318.1|2317.8|2318.4|2318.1|2315.4|2315.1|1068
1624907700000|2021-06-28 19:15:00|2317.9|2317.6|2319.5|2319.2|2319.9|2319.6|2317.6|2317.3|969
1624908000000|2021-06-28 19:20:00|2319.6|2319.3|2319.8|2319.5|2320.7|2320.4|2318.8|2318.5|1039
1624908300000|2021-06-28 19:25:00|2319.9|2319.6|2321.1|2320.8|2321.3|2321|2319.5|2319.2|942
1624908600000|2021-06-28 19:30:00|2321.2|2320.9|2321.6|2321.3|2322.4|2322.1|2320.3|2320|1189
1624908900000|2021-06-28 19:35:00|2321.7|2321.4|2320.4|2320.1|2322.2|2321.9|2319.2|2318.9|1446
1624909200000|2021-06-28 19:40:00|2320.6|2320.3|2320.5|2320.2|2321.4|2321.1|2319.4|2319.1|972
1624909500000|2021-06-28 19:45:00|2320.3|2320|2320.9|2320.6|2321.4|2321.1|2319.8|2319.5|1194
1624909800000|2021-06-28 19:50:00|2320.8|2320.5|2324|2323.7|2324.6|2324.3|2320.8|2320.5|2417
1624910100000|2021-06-28 19:55:00|2323.9|2323.6|2321.2|2320.9|2324.4|2324.1|2321|2320.7|6571
1624910400000|2021-06-28 20:00:00|2320.3|2320|2319.9|2319.6|2322.5|2322.2|2319.6|2319.3|2336
1624910700000|2021-06-28 20:05:00|2320.2|2319.9|2320.5|2320.2|2320.6|2320.3|2319.4|2319.1|724
1624911000000|2021-06-28 20:10:00|2320.4|2320.1|2320.6|2320.3|2321.9|2321.6|2319.7|2319.4|1386
1624911300000|2021-06-28 20:15:00|2320.5|2320.2|2321|2320.7|2321.1|2320.8|2320.3|2320|65
1624911600000|2021-06-28 20:20:00|2320.9|2320.6|2320.5|2320.2|2321.1|2320.8|2320.4|2320.1|33
1624911900000|2021-06-28 20:25:00|2320.4|2320.1|2320.6|2320.3|2320.7|2320.4|2320.3|2320|14
1624912200000|2021-06-28 20:30:00|2320.5|2320.2|2321.3|2321|2321.4|2321.1|2320.2|2319.9|119
1624912500000|2021-06-28 20:35:00|2321.2|2320.9|2321.9|2321.6|2322.1|2321.8|2321.2|2320.9|50
1624912800000|2021-06-28 20:40:00|2321.8|2321.5|2321.8|2321.5|2322|2321.7|2321.2|2320.9|216
1624913100000|2021-06-28 20:45:00|2321.7|2321.4|2321.8|2321.5|2322.2|2321.9|2321.3|2321|61
1624913400000|2021-06-28 20:50:00|2321.7|2321.4|2322.1|2321.8|2322.3|2322|2321.5|2321.2|116
1624913700000|2021-06-28 20:55:00|2322|2321.7|2322.2|2321.4|2322.5|2322.2|2322|2321.4|75
1624914000000|2021-06-28 21:00:00|2322.3|2321.5|2322.2|2321.4|2322.3|2321.5|2322.2|2321.4|9
1624914600000|2021-06-28 21:10:00|2322.3|2321.5|2322.4|2321.6|2322.5|2321.7|2322.3|2321.5|0
1624914900000|2021-06-28 21:15:00|2322.3|2321.5|2322.3|2321.5|2322.4|2321.6|2322.3|2321.5|0
1624915500000|2021-06-28 21:25:00|2322.4|2321.6|2322.4|2321.6|2322.4|2321.6|2322.4|2321.6|0
1624915800000|2021-06-28 21:30:00|2322.3|2321.5|2322.4|2321.6|2322.4|2321.6|2322.3|2321.5|0
1624916100000|2021-06-28 21:35:00|2322.3|2321.5|2322.4|2321.6|2322.4|2321.6|2322.3|2321.5|0
1624916400000|2021-06-28 21:40:00|2322.5|2321.7|2322.4|2321.6|2322.5|2321.7|2322.4|2321.6|0
1624916700000|2021-06-28 21:45:00|2322.3|2321.5|2322.3|2321.5|2322.3|2321.5|2322.3|2321.5|0
1624917600000|2021-06-28 22:00:00|2322.2|2321.4|2319.5|2319.2|2322.2|2321.6|2318.5|2318.2|322
1624917900000|2021-06-28 22:05:00|2319.6|2319.3|2319|2318.7|2319.8|2319.5|2318.8|2318.5|73
1624918200000|2021-06-28 22:10:00|2319.2|2318.9|2319.7|2319.4|2320.4|2320.1|2318.9|2318.6|83
1624918500000|2021-06-28 22:15:00|2319.8|2319.5|2319.5|2319.2|2320.3|2320|2319.5|2319.2|27
1624918800000|2021-06-28 22:20:00|2319.6|2319.3|2319.4|2319.1|2320.1|2319.8|2319.2|2318.9|15
1624919100000|2021-06-28 22:25:00|2319.5|2319.2|2319.8|2319.5|2319.9|2319.6|2319.4|2319.1|11
1624919400000|2021-06-28 22:30:00|2319.7|2319.4|2320.1|2319.8|2320.1|2319.8|2319.6|2319.3|21
1624919700000|2021-06-28 22:35:00|2320.2|2319.9|2319.9|2319.6|2320.4|2320.1|2319.8|2319.5|26
1624920000000|2021-06-28 22:40:00|2320|2319.7|2320.3|2320|2320.4|2320.1|2320|2319.7|15
1624920300000|2021-06-28 22:45:00|2320.4|2320.1|2320|2319.7|2320.5|2320.2|2319.9|2319.6|10
1624920600000|2021-06-28 22:50:00|2320.1|2319.8|2319.6|2319.3|2320.1|2319.8|2319.4|2319.1|15
1624920900000|2021-06-28 22:55:00|2319.5|2319.2|2319.6|2319.3|2319.8|2319.5|2319.2|2318.9|32
1624921200000|2021-06-28 23:00:00|2319.7|2319.4|2320.1|2319.8|2320.1|2319.8|2319.5|2319.2|5
1624921500000|2021-06-28 23:05:00|2320|2319.7|2319.7|2319.4|2320.1|2319.8|2319.6|2319.3|9
1624921800000|2021-06-28 23:10:00|2319.8|2319.5|2320.4|2320.1|2320.6|2320.3|2319.8|2319.5|7
1624922100000|2021-06-28 23:15:00|2320.3|2320|2320.8|2320.5|2320.9|2320.6|2320.2|2319.9|23
1624922400000|2021-06-28 23:20:00|2320.7|2320.4|2320.8|2320.5|2320.9|2320.6|2320.5|2320.2|7
1624922700000|2021-06-28 23:25:00|2320.6|2320.3|2319.7|2319.4|2320.8|2320.5|2319.7|2319.4|51
1624923000000|2021-06-28 23:30:00|2319.8|2319.5|2319.9|2319.6|2320.3|2320|2319.6|2319.3|20
1624923300000|2021-06-28 23:35:00|2319.7|2319.4|2319.5|2319.2|2319.8|2319.5|2319.3|2319|13
1624923600000|2021-06-28 23:40:00|2319.4|2319.1|2319.7|2319.4|2320|2319.7|2319.4|2319.1|13
1624923900000|2021-06-28 23:45:00|2319.4|2319.1|2320.4|2320.1|2320.4|2320.1|2319.4|2319.1|32
1624924200000|2021-06-28 23:50:00|2320.3|2320|2320.2|2319.9|2320.5|2320.2|2319.9|2319.6|47
1624924500000|2021-06-28 23:55:00|2320.3|2320|2320.5|2320.2|2320.5|2320.2|2320|2319.7|35
1624924800000|2021-06-29 00:00:00|2320.3|2320|2317.4|2317.1|2320.6|2320.3|2316.7|2316.4|211
1624925100000|2021-06-29 00:05:00|2317.3|2317|2317.3|2317|2318.3|2318|2316.8|2316.5|156
1624925400000|2021-06-29 00:10:00|2317.2|2316.9|2317.6|2317.3|2318.1|2317.8|2316.6|2316.3|122
1624925700000|2021-06-29 00:15:00|2317.5|2317.2|2317.7|2317.4|2318.1|2317.8|2316.9|2316.6|87
1624926000000|2021-06-29 00:20:00|2317.8|2317.5|2317.4|2317.1|2318|2317.7|2317.2|2316.9|30
1624926300000|2021-06-29 00:25:00|2317.5|2317.2|2318.1|2317.8|2318.2|2317.9|2317.1|2316.8|37
1624926600000|2021-06-29 00:30:00|2318|2317.7|2318.1|2317.8|2318.7|2318.4|2317.7|2317.4|40
1624926900000|2021-06-29 00:35:00|2317.9|2317.6|2317.5|2317.2|2318.2|2317.9|2317.4|2317.1|43
1624927200000|2021-06-29 00:40:00|2317.6|2317.3|2317.6|2317.3|2317.9|2317.6|2317.4|2317.1|33
1624927500000|2021-06-29 00:45:00|2317.7|2317.4|2317|2316.7|2317.8|2317.5|2316.9|2316.6|33
1624927800000|2021-06-29 00:50:00|2316.9|2316.6|2317.3|2317|2317.3|2317|2316.8|2316.5|50
1624928100000|2021-06-29 00:55:00|2317.2|2316.9|2317|2316.7|2317.4|2317.1|2316.8|2316.5|10
1624928400000|2021-06-29 01:00:00|2317.1|2316.8|2317|2316.7|2317.2|2316.9|2316.7|2316.4|34
1624928700000|2021-06-29 01:05:00|2317.1|2316.8|2316.7|2316.4|2317.1|2316.8|2316.7|2316.4|16
1624929000000|2021-06-29 01:10:00|2316.6|2316.3|2315.6|2315.3|2316.8|2316.5|2315.3|2315|139
1624929300000|2021-06-29 01:15:00|2315.5|2315.2|2317|2316.7|2317.3|2317|2315.3|2315|59
1624929600000|2021-06-29 01:20:00|2316.9|2316.6|2316.7|2316.4|2317.2|2316.9|2316.3|2316|20
1624929900000|2021-06-29 01:25:00|2316.6|2316.3|2317.4|2317.1|2317.6|2317.3|2316.5|2316.2|11
1624930200000|2021-06-29 01:30:00|2317.2|2316.9|2316.2|2315.9|2317.2|2316.9|2316.1|2315.8|13
1624930500000|2021-06-29 01:35:00|2316.1|2315.8|2316.1|2315.8|2316.3|2316|2315.1|2314.8|29
1624930800000|2021-06-29 01:40:00|2316.2|2315.9|2315.4|2315.1|2316.2|2315.9|2315.2|2314.9|41
1624931100000|2021-06-29 01:45:00|2315.3|2315|2313.8|2313.5|2315.8|2315.5|2313.5|2313.2|153
1624931400000|2021-06-29 01:50:00|2313.7|2313.4|2313.9|2313.6|2314.4|2314.1|2313.2|2312.9|98
1624931700000|2021-06-29 01:55:00|2313.8|2313.5|2314.4|2314.1|2314.4|2314.1|2313.4|2313.1|165
1624932000000|2021-06-29 02:00:00|2314.3|2314|2314.1|2313.8|2315|2314.7|2313.9|2313.6|64
1624932300000|2021-06-29 02:05:00|2314.4|2314.1|2314.7|2314.4|2315|2314.7|2314.3|2314|44
1624932600000|2021-06-29 02:10:00|2314.8|2314.5|2315.1|2314.8|2315.2|2314.9|2314.7|2314.4|16
1624932900000|2021-06-29 02:15:00|2315|2314.7|2314.6|2314.3|2315|2314.7|2314|2313.7|22
1624933200000|2021-06-29 02:20:00|2314.7|2314.4|2314.6|2314.3|2315|2314.7|2314.5|2314.2|12
1624933500000|2021-06-29 02:25:00|2314.5|2314.2|2314|2313.7|2314.9|2314.6|2314|2313.7|18
1624933800000|2021-06-29 02:30:00|2313.9|2313.6|2313.7|2313.4|2314.8|2314.5|2313.6|2313.3|17
1624934100000|2021-06-29 02:35:00|2313.6|2313.3|2313.5|2313.2|2314.1|2313.8|2313.4|2313.1|14
1624934400000|2021-06-29 02:40:00|2313.4|2313.1|2313.5|2313.2|2313.6|2313.3|2313.3|2313|39
1624934700000|2021-06-29 02:45:00|2313.6|2313.3|2313.8|2313.5|2313.8|2313.5|2313.3|2313|57
1624935000000|2021-06-29 02:50:00|2313.9|2313.6|2314|2313.7|2314.3|2314|2313.8|2313.5|33
1624935300000|2021-06-29 02:55:00|2313.9|2313.6|2314.4|2314.1|2314.5|2314.2|2313.8|2313.5|14
1624935600000|2021-06-29 03:00:00|2314.3|2314|2314.4|2314.1|2314.7|2314.4|2314.3|2314|44
1624935900000|2021-06-29 03:05:00|2314.3|2314|2314|2313.7|2314.6|2314.3|2313.7|2313.4|32
1624936200000|2021-06-29 03:10:00|2313.9|2313.6|2314.4|2314.1|2314.6|2314.3|2313.7|2313.4|39
1624936500000|2021-06-29 03:15:00|2314.3|2314|2314.5|2314.2|2314.7|2314.4|2314.3|2314|17
1624936800000|2021-06-29 03:20:00|2314.4|2314.1|2314.4|2314.1|2314.6|2314.3|2314.2|2313.9|13
1624937100000|2021-06-29 03:25:00|2314.6|2314.3|2314.1|2313.8|2314.6|2314.3|2313.9|2313.6|24
1624937400000|2021-06-29 03:30:00|2314.2|2313.9|2314.5|2314.2|2314.5|2314.2|2313.8|2313.5|18
1624937700000|2021-06-29 03:35:00|2314.4|2314.1|2314.1|2313.8|2314.5|2314.2|2314.1|2313.8|8
1624938000000|2021-06-29 03:40:00|2314|2313.7|2314|2313.7|2314.2|2313.9|2313.8|2313.5|13
1624938300000|2021-06-29 03:45:00|2313.9|2313.6|2314.9|2314.6|2315.1|2314.8|2313.9|2313.6|14
1624938600000|2021-06-29 03:50:00|2315|2314.7|2314.6|2314.3|2315|2314.7|2314.6|2314.3|5
1624938900000|2021-06-29 03:55:00|2314.5|2314.2|2315.1|2314.8|2315.2|2314.9|2314.3|2314|13
1624939200000|2021-06-29 04:00:00|2315.2|2314.9|2315.1|2314.8|2315.2|2314.9|2314.5|2314.2|18
1624939500000|2021-06-29 04:05:00|2315|2314.7|2315.3|2315|2315.3|2315|2314.7|2314.4|12
1624939800000|2021-06-29 04:10:00|2315.2|2314.9|2315.6|2315.3|2315.9|2315.6|2315.2|2314.9|66
1624940100000|2021-06-29 04:15:00|2315.5|2315.2|2316.1|2315.8|2316.3|2316|2315.4|2315.1|61
1624940400000|2021-06-29 04:20:00|2316.2|2315.9|2315.3|2315|2316.2|2315.9|2315.2|2314.9|63
1624940700000|2021-06-29 04:25:00|2315.2|2314.9|2314.3|2314|2315.2|2314.9|2314.2|2313.9|55
1624941000000|2021-06-29 04:30:00|2314.2|2313.9|2314.2|2313.9|2314.5|2314.2|2313.8|2313.5|16
1624941300000|2021-06-29 04:35:00|2314.1|2313.8|2314.6|2314.3|2314.7|2314.4|2314|2313.7|2
1624941600000|2021-06-29 04:40:00|2314.7|2314.4|2315.3|2315|2315.4|2315.1|2314.7|2314.4|7
1624941900000|2021-06-29 04:45:00|2315.2|2314.9|2315.3|2315|2315.8|2315.5|2315.1|2314.8|8
1624942200000|2021-06-29 04:50:00|2315.4|2315.1|2315.4|2315.1|2315.7|2315.4|2315.3|2315|20
1624942500000|2021-06-29 04:55:00|2315.5|2315.2|2315.4|2315.1|2315.5|2315.2|2314.9|2314.6|8
1624942800000|2021-06-29 05:00:00|2315.5|2315.2|2315.5|2315.2|2315.8|2315.5|2315.2|2314.9|3
1624943100000|2021-06-29 05:05:00|2315.6|2315.3|2315.4|2315.1|2315.6|2315.3|2315.1|2314.8|13
1624943400000|2021-06-29 05:10:00|2315.5|2315.2|2316|2315.7|2316.4|2316.1|2315.5|2315.2|15
1624943700000|2021-06-29 05:15:00|2316.1|2315.8|2315.6|2315.3|2316.3|2316|2315.5|2315.2|16
1624944000000|2021-06-29 05:20:00|2315.7|2315.4|2315.1|2314.8|2315.7|2315.4|2314.5|2314.2|51
1624944300000|2021-06-29 05:25:00|2315|2314.7|2314.9|2314.6|2315.2|2314.9|2314.9|2314.6|12
1624944600000|2021-06-29 05:30:00|2314.8|2314.5|2315.8|2315.5|2316.4|2316.1|2314.8|2314.5|98
1624944900000|2021-06-29 05:35:00|2315.9|2315.6|2315.8|2315.5|2315.9|2315.6|2315.3|2315|42
1624945200000|2021-06-29 05:40:00|2315.9|2315.6|2316.3|2316|2316.6|2316.3|2315.6|2315.3|79
1624945500000|2021-06-29 05:45:00|2316.4|2316.1|2315.9|2315.6|2316.4|2316.1|2315.7|2315.4|22
1624945800000|2021-06-29 05:50:00|2316|2315.7|2317.1|2316.8|2317.1|2316.8|2315.9|2315.6|33
1624946100000|2021-06-29 05:55:00|2317.5|2317.2|2317.3|2317|2317.5|2317.2|2316.6|2316.3|73
1624946400000|2021-06-29 06:00:00|2317.2|2316.9|2317.1|2316.8|2317.6|2317.3|2315.9|2315.6|141
1624946700000|2021-06-29 06:05:00|2317.2|2316.9|2317.3|2317|2317.6|2317.3|2316.9|2316.6|33
1624947000000|2021-06-29 06:10:00|2317.2|2316.9|2317.7|2317.4|2317.9|2317.6|2317.2|2316.9|11
1624947300000|2021-06-29 06:15:00|2317.8|2317.5|2317.8|2317.5|2318.1|2317.8|2317.2|2316.9|27
1624947600000|2021-06-29 06:20:00|2317.9|2317.6|2317.7|2317.4|2318.3|2318|2317.7|2317.4|10
1624947900000|2021-06-29 06:25:00|2317.8|2317.5|2318.6|2318.3|2318.6|2318.3|2317.8|2317.5|43
1624948200000|2021-06-29 06:30:00|2318.7|2318.4|2318.1|2317.8|2319.2|2318.9|2318.1|2317.8|28
1624948500000|2021-06-29 06:35:00|2318.4|2318.1|2318.4|2318.1|2318.5|2318.2|2318.2|2317.9|11
1624948800000|2021-06-29 06:40:00|2318.3|2318|2318.2|2317.9|2318.5|2318.2|2318.1|2317.8|17
1624949100000|2021-06-29 06:45:00|2318.3|2318|2318.3|2318|2319.1|2318.8|2318.1|2317.8|52
1624949400000|2021-06-29 06:50:00|2318.4|2318.1|2318.4|2318.1|2318.6|2318.3|2318.2|2317.9|10
1624949700000|2021-06-29 06:55:00|2318.2|2317.9|2316.8|2316.5|2318.3|2318|2316.7|2316.4|48
1624950000000|2021-06-29 07:00:00|2317|2316.7|2320.1|2319.8|2320.1|2319.8|2316.3|2316|136
1624950300000|2021-06-29 07:05:00|2320.2|2319.9|2322|2321.7|2322.6|2322.3|2320.1|2319.8|168
1624950600000|2021-06-29 07:10:00|2322.1|2321.8|2322.4|2322.1|2322.6|2322.3|2321|2320.7|77
1624950900000|2021-06-29 07:15:00|2322.5|2322.2|2322|2321.7|2323.4|2323.1|2322|2321.7|90
1624951200000|2021-06-29 07:20:00|2322.1|2321.8|2322.8|2322.5|2323.6|2323.3|2322|2321.7|49
1624951500000|2021-06-29 07:25:00|2322.7|2322.4|2321.8|2321.5|2322.8|2322.5|2321.7|2321.4|72
1624951800000|2021-06-29 07:30:00|2321.9|2321.6|2321.3|2321|2322.8|2322.5|2320.8|2320.5|39
1624952100000|2021-06-29 07:35:00|2321.4|2321.1|2321.7|2321.4|2321.9|2321.6|2320.7|2320.4|48
1624952400000|2021-06-29 07:40:00|2321.3|2321|2321.8|2321.5|2322|2321.7|2321|2320.7|20
1624952700000|2021-06-29 07:45:00|2321.9|2321.6|2321.5|2321.2|2322.5|2322.2|2321.2|2320.9|31
1624953000000|2021-06-29 07:50:00|2321.4|2321.1|2321.4|2321.1|2321.7|2321.4|2321|2320.7|28
1624953300000|2021-06-29 07:55:00|2321.5|2321.2|2322.4|2322.1|2322.6|2322.3|2321.4|2321.1|33
1624953600000|2021-06-29 08:00:00|2322.6|2322.3|2321.7|2321.4|2322.9|2322.6|2321.6|2321.3|80
1624953900000|2021-06-29 08:05:00|2321.8|2321.5|2323.3|2323|2323.8|2323.5|2321.6|2321.3|132
1624954200000|2021-06-29 08:10:00|2323.2|2322.9|2322.4|2322.1|2324|2323.7|2322.4|2322.1|107
1624954500000|2021-06-29 08:15:00|2322.5|2322.2|2321.8|2321.5|2322.7|2322.4|2321.2|2320.9|50
1624954800000|2021-06-29 08:20:00|2322|2321.7|2321.8|2321.5|2322.7|2322.4|2321.6|2321.3|41
1624955100000|2021-06-29 08:25:00|2321.7|2321.4|2319.6|2319.3|2321.8|2321.5|2319.6|2319.3|49
1624955400000|2021-06-29 08:30:00|2319.7|2319.4|2320.2|2319.9|2320.7|2320.4|2319.5|2319.2|124
1624955700000|2021-06-29 08:35:00|2320.1|2319.8|2318.6|2318.3|2320.5|2320.2|2318.2|2317.9|75
1624956000000|2021-06-29 08:40:00|2318.7|2318.4|2317.2|2316.9|2318.8|2318.5|2317|2316.7|81
1624956300000|2021-06-29 08:45:00|2317.1|2316.8|2318|2317.7|2318.2|2317.9|2316.8|2316.5|47
1624956600000|2021-06-29 08:50:00|2318.1|2317.8|2318.2|2317.9|2318.4|2318.1|2317.3|2317|56
1624956900000|2021-06-29 08:55:00|2318.3|2318|2317.7|2317.4|2318.6|2318.3|2316.9|2316.6|32
1624957200000|2021-06-29 09:00:00|2317.6|2317.3|2318|2317.7|2318.2|2317.9|2317.4|2317.1|41
1624957500000|2021-06-29 09:05:00|2317.9|2317.6|2318.3|2318|2318.8|2318.5|2317.8|2317.5|76
1624957800000|2021-06-29 09:10:00|2318.2|2317.9|2318.5|2318.2|2318.7|2318.4|2317.6|2317.3|23
1624958100000|2021-06-29 09:15:00|2318.4|2318.1|2318.9|2318.6|2318.9|2318.6|2317.7|2317.4|37
1624958400000|2021-06-29 09:20:00|2319|2318.7|2319.5|2319.2|2319.9|2319.6|2318.8|2318.5|41
1624958700000|2021-06-29 09:25:00|2319.6|2319.3|2318.7|2318.4|2320.1|2319.8|2318.6|2318.3|38
1624959000000|2021-06-29 09:30:00|2318.6|2318.3|2319.2|2318.9|2319.4|2319.1|2318.4|2318.1|39
1624959300000|2021-06-29 09:35:00|2319.3|2319|2318.7|2318.4|2319.4|2319.1|2318.3|2318|17
1624959600000|2021-06-29 09:40:00|2318.6|2318.3|2319.2|2318.9|2319.4|2319.1|2318.4|2318.1|28
1624959900000|2021-06-29 09:45:00|2319.3|2319|2319.5|2319.2|2320.4|2320.1|2319.3|2319|45
1624960200000|2021-06-29 09:50:00|2319.3|2319|2318.8|2318.5|2319.6|2319.3|2318.5|2318.2|19
1624960500000|2021-06-29 09:55:00|2318.9|2318.6|2319.4|2319.1|2319.5|2319.2|2318.6|2318.3|14
1624960800000|2021-06-29 10:00:00|2319.6|2319.3|2319.9|2319.6|2320.4|2320.1|2319.5|2319.2|66
1624961100000|2021-06-29 10:05:00|2319.8|2319.5|2318.5|2318.2|2319.9|2319.6|2318.4|2318.1|39
1624961400000|2021-06-29 10:10:00|2318.4|2318.1|2319.9|2319.6|2320|2319.7|2318.3|2318|114
1624961700000|2021-06-29 10:15:00|2319.8|2319.5|2319.9|2319.6|2320.4|2320.1|2319.6|2319.3|36
1624962000000|2021-06-29 10:20:00|2319.8|2319.5|2318.8|2318.5|2320.4|2320.1|2318.3|2318|98
1624962300000|2021-06-29 10:25:00|2318.7|2318.4|2319.7|2319.4|2320.1|2319.8|2318.7|2318.4|67
1624962600000|2021-06-29 10:30:00|2319.8|2319.5|2320.1|2319.8|2320.5|2320.2|2319.8|2319.5|123
1624962900000|2021-06-29 10:35:00|2320|2319.7|2320.6|2320.3|2320.8|2320.5|2320|2319.7|112
1624963200000|2021-06-29 10:40:00|2319.9|2319.6|2322.1|2321.8|2322.2|2321.9|2319.8|2319.5|256
1624963500000|2021-06-29 10:45:00|2322|2321.7|2321.4|2321.1|2322.7|2322.4|2321.3|2321|209
1624963800000|2021-06-29 10:50:00|2321.5|2321.2|2322.5|2322.2|2322.7|2322.4|2321.3|2321|114
1624964100000|2021-06-29 10:55:00|2322.6|2322.3|2325|2324.7|2325.1|2324.8|2322.4|2322.1|334
1624964400000|2021-06-29 11:00:00|2325.1|2324.8|2322.5|2322.2|2325.1|2324.8|2322.3|2322|253
1624964700000|2021-06-29 11:05:00|2322.6|2322.3|2321.7|2321.4|2322.6|2322.3|2320.5|2320.2|176
1624965000000|2021-06-29 11:10:00|2321.6|2321.3|2322.1|2321.8|2322.1|2321.8|2320.5|2320.2|51
1624965300000|2021-06-29 11:15:00|2322|2321.7|2322.3|2322|2322.4|2322.1|2321.1|2320.8|119
1624965600000|2021-06-29 11:20:00|2322.2|2321.9|2321.8|2321.5|2322.5|2322.2|2321.5|2321.2|238
1624965900000|2021-06-29 11:25:00|2321.9|2321.6|2321.6|2321.3|2322.1|2321.8|2321.3|2321|58
1624966200000|2021-06-29 11:30:00|2321.5|2321.2|2320.8|2320.5|2321.9|2321.6|2320.2|2319.9|115
1624966500000|2021-06-29 11:35:00|2320.9|2320.6|2322.1|2321.8|2322.3|2322|2320.7|2320.4|67
1624966800000|2021-06-29 11:40:00|2322|2321.7|2320.5|2320.2|2322|2321.7|2320.4|2320.1|80
1624967100000|2021-06-29 11:45:00|2320.6|2320.3|2320.2|2319.9|2320.6|2320.3|2319.5|2319.2|216
1624967400000|2021-06-29 11:50:00|2320.1|2319.8|2320.4|2320.1|2320.9|2320.6|2320.1|2319.8|55
1624967700000|2021-06-29 11:55:00|2320.5|2320.2|2321.7|2321.4|2321.8|2321.5|2320.4|2320.1|87
1624968000000|2021-06-29 12:00:00|2321.5|2321.2|2323.1|2322.8|2323.3|2323|2321.4|2321.1|194
1624968300000|2021-06-29 12:05:00|2323|2322.7|2324.4|2324.1|2325|2324.7|2322.4|2322.1|222
1624968600000|2021-06-29 12:10:00|2324.3|2324|2324.7|2324.4|2324.9|2324.6|2323.8|2323.5|177
1624968900000|2021-06-29 12:15:00|2324.8|2324.5|2326|2325.7|2326|2325.7|2324.5|2324.2|218
1624969200000|2021-06-29 12:20:00|2326.1|2325.8|2325.5|2325.2|2326.2|2325.9|2325.2|2324.9|212
1624969500000|2021-06-29 12:25:00|2325.4|2325.1|2324.2|2323.9|2325.7|2325.4|2324|2323.7|197
1624969800000|2021-06-29 12:30:00|2324.3|2324|2324.5|2324.2|2324.7|2324.4|2323.9|2323.6|131
1624970100000|2021-06-29 12:35:00|2324.4|2324.1|2325|2324.7|2325.5|2325.2|2324.1|2323.8|184
1624970400000|2021-06-29 12:40:00|2324.9|2324.6|2324.7|2324.4|2325|2324.7|2324.4|2324.1|138
1624970700000|2021-06-29 12:45:00|2324.6|2324.3|2323.9|2323.6|2324.8|2324.5|2323.8|2323.5|327
1624971000000|2021-06-29 12:50:00|2323.8|2323.5|2324.2|2323.9|2324.3|2324|2323.5|2323.2|213
1624971300000|2021-06-29 12:55:00|2324.1|2323.8|2324.7|2324.4|2324.8|2324.5|2323.6|2323.3|143
1624971600000|2021-06-29 13:00:00|2324.6|2324.3|2325.4|2325.1|2325.7|2325.4|2324.4|2324.1|200
1624971900000|2021-06-29 13:05:00|2325.3|2325|2323.7|2323.4|2325.3|2325|2323.6|2323.3|160
1624972200000|2021-06-29 13:10:00|2323.9|2323.6|2326.3|2326|2327.1|2326.8|2323.9|2323.6|411
1624972500000|2021-06-29 13:15:00|2326.4|2326.1|2328|2327.7|2328.3|2328|2326.4|2326.1|371
1624972800000|2021-06-29 13:20:00|2328.1|2327.8|2329|2328.7|2329.2|2328.9|2327.1|2326.8|459
1624973100000|2021-06-29 13:25:00|2328.9|2328.6|2328.6|2328.3|2331.1|2330.8|2328.2|2327.9|885
1624973400000|2021-06-29 13:30:00|2328.4|2328.1|2330|2329.7|2332.8|2332.5|2327.5|2327.2|5050
1624973700000|2021-06-29 13:35:00|2330.4|2330.1|2331.3|2331|2333.3|2333|2328.3|2328|3147
1624974000000|2021-06-29 13:40:00|2331.2|2330.9|2327.4|2327.1|2331.6|2331.3|2324.5|2324.2|3132
1624974300000|2021-06-29 13:45:00|2327.3|2327|2326.9|2326.6|2329.9|2329.6|2326.5|2326.2|2339
1624974600000|2021-06-29 13:50:00|2327|2326.7|2327.4|2327.1|2328.9|2328.6|2325.6|2325.3|1594
1624974900000|2021-06-29 13:55:00|2327.6|2327.3|2328.2|2327.9|2328.6|2328.3|2326.6|2326.3|1259
1624975200000|2021-06-29 14:00:00|2328.4|2328.1|2328|2327.7|2329|2328.7|2325.4|2325.1|1747
1624975500000|2021-06-29 14:05:00|2328.1|2327.8|2324.4|2324.1|2328.1|2327.8|2323.3|2323|1922
1624975800000|2021-06-29 14:10:00|2324.6|2324.3|2322.4|2322.1|2325.3|2325|2322.4|2322.1|1606
1624976100000|2021-06-29 14:15:00|2322.5|2322.2|2327|2326.7|2327|2326.7|2321.7|2321.4|1966
1624976400000|2021-06-29 14:20:00|2326.9|2326.6|2327|2326.7|2327.9|2327.6|2325.4|2325.1|1217
1624976700000|2021-06-29 14:25:00|2327.1|2326.8|2329|2328.7|2329.3|2329|2326.4|2326.1|1420
1624977000000|2021-06-29 14:30:00|2329.1|2328.8|2331.5|2331.2|2332.4|2332.1|2329|2328.7|1773
1624977300000|2021-06-29 14:35:00|2331.4|2331.1|2328.5|2328.2|2332.2|2331.9|2328.2|2327.9|1138
1624977600000|2021-06-29 14:40:00|2328.2|2327.9|2327.7|2327.4|2329.2|2328.9|2326.8|2326.5|1034
1624977900000|2021-06-29 14:45:00|2327.8|2327.5|2326.5|2326.2|2329|2328.7|2324.9|2324.6|1321
1624978200000|2021-06-29 14:50:00|2326.2|2325.9|2327.6|2327.3|2327.9|2327.6|2325.5|2325.2|886
1624978500000|2021-06-29 14:55:00|2327.7|2327.4|2324.8|2324.5|2328.3|2328|2324.4|2324.1|1036
1624978800000|2021-06-29 15:00:00|2324.9|2324.6|2326|2325.7|2327|2326.7|2324.5|2324.2|860
1624979100000|2021-06-29 15:05:00|2325.8|2325.5|2326.6|2326.3|2327.4|2327.1|2325.3|2325|720
1624979400000|2021-06-29 15:10:00|2326.7|2326.4|2326.8|2326.5|2327.4|2327.1|2325.6|2325.3|869
1624979700000|2021-06-29 15:15:00|2326.9|2326.6|2329.9|2329.6|2329.9|2329.6|2326.9|2326.6|1041
1624980000000|2021-06-29 15:20:00|2330|2329.7|2330.3|2330|2330.9|2330.6|2329.5|2329.2|1005
1624980300000|2021-06-29 15:25:00|2330.5|2330.2|2329.7|2329.4|2330.9|2330.6|2329.5|2329.2|888
1624980600000|2021-06-29 15:30:00|2329.8|2329.5|2326.5|2326.2|2330.2|2329.9|2326.4|2326.1|876
1624980900000|2021-06-29 15:35:00|2326.3|2326|2324|2323.7|2326.9|2326.6|2323.7|2323.4|850
1624981200000|2021-06-29 15:40:00|2323.9|2323.6|2322.2|2321.9|2324.5|2324.2|2321.5|2321.2|1131
1624981500000|2021-06-29 15:45:00|2322.3|2322|2319.4|2319.1|2323.9|2323.6|2319.4|2319.1|1383
1624981800000|2021-06-29 15:50:00|2319.3|2319|2320.2|2319.9|2321.3|2321|2318.9|2318.6|1721
1624982100000|2021-06-29 15:55:00|2320.1|2319.8|2321.1|2320.8|2322.2|2321.9|2319.8|2319.5|946
1624982400000|2021-06-29 16:00:00|2321.2|2320.9|2320|2319.7|2321.3|2321|2318.4|2318.1|846
1624982700000|2021-06-29 16:05:00|2319.9|2319.6|2320|2319.7|2320.1|2319.8|2318.7|2318.4|506
1624983000000|2021-06-29 16:10:00|2320.1|2319.8|2320.6|2320.3|2321.5|2321.2|2320|2319.7|670
1624983300000|2021-06-29 16:15:00|2320.7|2320.4|2321.8|2321.5|2322|2321.7|2320.1|2319.8|471
1624983600000|2021-06-29 16:20:00|2321.6|2321.3|2321.4|2321.1|2321.8|2321.5|2320.4|2320.1|403
1624983900000|2021-06-29 16:25:00|2321.3|2321|2319.8|2319.5|2321.8|2321.5|2319.1|2318.8|756
1624984200000|2021-06-29 16:30:00|2319.6|2319.3|2316.5|2316.2|2320.3|2320|2316.5|2316.2|832
1624984500000|2021-06-29 16:35:00|2316.6|2316.3|2319.9|2319.6|2320.3|2320|2316.6|2316.3|596
1624984800000|2021-06-29 16:40:00|2320|2319.7|2319.4|2319.1|2320.9|2320.6|2319.4|2319.1|614
1624985100000|2021-06-29 16:45:00|2319.5|2319.2|2318.9|2318.6|2319.9|2319.6|2317.2|2316.9|910
1624985400000|2021-06-29 16:50:00|2318.7|2318.4|2319|2318.7|2320.3|2320|2317.9|2317.6|773
1624985700000|2021-06-29 16:55:00|2318.6|2318.3|2317.3|2317|2318.8|2318.5|2316.6|2316.3|720
1624986000000|2021-06-29 17:00:00|2317.4|2317.1|2316.3|2316|2318.2|2317.9|2316.2|2315.9|423
1624986300000|2021-06-29 17:05:00|2316.2|2315.9|2317.6|2317.3|2318.2|2317.9|2316.2|2315.9|400
1624986600000|2021-06-29 17:10:00|2317.7|2317.4|2316.9|2316.6|2318.4|2318.1|2316.6|2316.3|494
1624986900000|2021-06-29 17:15:00|2317|2316.7|2315.5|2315.2|2317.6|2317.3|2315.2|2314.9|486
1624987200000|2021-06-29 17:20:00|2315.4|2315.1|2317.3|2317|2317.8|2317.5|2315.4|2315.1|517
1624987500000|2021-06-29 17:25:00|2317.4|2317.1|2316.8|2316.5|2317.5|2317.2|2316.4|2316.1|408
1624987800000|2021-06-29 17:30:00|2316.9|2316.6|2317.3|2317|2318.1|2317.8|2316|2315.7|470
1624988100000|2021-06-29 17:35:00|2317.4|2317.1|2315.5|2315.2|2317.5|2317.2|2315.5|2315.2|432
1624988400000|2021-06-29 17:40:00|2315.6|2315.3|2316.7|2316.4|2317|2316.7|2314.4|2314.1|553
1624988700000|2021-06-29 17:45:00|2316.8|2316.5|2316.9|2316.6|2317.7|2317.4|2316.5|2316.2|410
1624989000000|2021-06-29 17:50:00|2317|2316.7|2316.6|2316.3|2317.2|2316.9|2315.5|2315.2|327
1624989300000|2021-06-29 17:55:00|2316.7|2316.4|2316.9|2316.6|2317.2|2316.9|2315.6|2315.3|297
1624989600000|2021-06-29 18:00:00|2316.8|2316.5|2314|2313.7|2317|2316.7|2313.8|2313.5|741
1624989900000|2021-06-29 18:05:00|2314.1|2313.8|2315|2314.7|2315.7|2315.4|2313.9|2313.6|888
1624990200000|2021-06-29 18:10:00|2315.1|2314.8|2314.1|2313.8|2316.1|2315.8|2314|2313.7|678
1624990500000|2021-06-29 18:15:00|2314|2313.7|2311.6|2311.3|2314.8|2314.5|2311|2310.7|1023
1624990800000|2021-06-29 18:20:00|2311.7|2311.4|2311.6|2311.3|2312.9|2312.6|2311.2|2310.9|537
1624991100000|2021-06-29 18:25:00|2311.7|2311.4|2310.5|2310.2|2312.4|2312.1|2310.4|2310.1|619
1624991400000|2021-06-29 18:30:00|2310.4|2310.1|2308.9|2308.6|2311.8|2311.5|2308.3|2308|1436
1624991700000|2021-06-29 18:35:00|2308.8|2308.5|2307.6|2307.3|2309.3|2309|2307.3|2307|1229
1624992000000|2021-06-29 18:40:00|2307.7|2307.4|2306.9|2306.6|2307.8|2307.5|2305.9|2305.6|1020
1624992300000|2021-06-29 18:45:00|2307|2306.7|2306|2305.7|2307|2306.7|2304|2303.7|1460
1624992600000|2021-06-29 18:50:00|2306.1|2305.8|2306.6|2306.3|2306.9|2306.6|2305|2304.7|668
1624992900000|2021-06-29 18:55:00|2306.7|2306.4|2308.7|2308.4|2308.9|2308.6|2306.1|2305.8|1303
1624993200000|2021-06-29 19:00:00|2308.8|2308.5|2307.6|2307.3|2309.7|2309.4|2307.4|2307.1|925
1624993500000|2021-06-29 19:05:00|2307.7|2307.4|2309.5|2309.2|2310.1|2309.8|2307.5|2307.2|924
1624993800000|2021-06-29 19:10:00|2309.3|2309|2311.6|2311.3|2311.9|2311.6|2309|2308.7|910
1624994100000|2021-06-29 19:15:00|2311.4|2311.1|2311.6|2311.3|2312.6|2312.3|2310.8|2310.5|704
1624994400000|2021-06-29 19:20:00|2311.8|2311.5|2312.6|2312.3|2312.7|2312.4|2310.1|2309.8|871
1624994700000|2021-06-29 19:25:00|2312.7|2312.4|2311.5|2311.2|2313.2|2312.9|2311.4|2311.1|1056
1624995000000|2021-06-29 19:30:00|2311.3|2311|2312|2311.7|2312.4|2312.1|2309.4|2309.1|1141
1624995300000|2021-06-29 19:35:00|2311.9|2311.6|2311.9|2311.6|2312.1|2311.8|2310.2|2309.9|628
1624995600000|2021-06-29 19:40:00|2311.7|2311.4|2312.5|2312.2|2312.6|2312.3|2310.5|2310.2|775
1624995900000|2021-06-29 19:45:00|2312.4|2312.1|2311.4|2311.1|2313.1|2312.8|2311.4|2311.1|1530
1624996200000|2021-06-29 19:50:00|2311.5|2311.2|2311.1|2310.8|2312.4|2312.1|2309.9|2309.6|2557
1624996500000|2021-06-29 19:55:00|2311|2310.7|2309.8|2309.5|2311.2|2310.9|2308.5|2308.2|6077
1624996800000|2021-06-29 20:00:00|2309.7|2309.4|2311.2|2310.9|2311.6|2311.3|2309.7|2309.4|1959
1624997100000|2021-06-29 20:05:00|2311.3|2311|2310.3|2310|2311.4|2311.1|2309.9|2309.6|784
1624997400000|2021-06-29 20:10:00|2310.4|2310.1|2310.1|2309.8|2311.2|2310.9|2308.8|2308.5|1252
1624997700000|2021-06-29 20:15:00|2310|2309.7|2309.9|2309.6|2310.3|2310|2309.7|2309.4|74
1624998000000|2021-06-29 20:20:00|2310|2309.7|2310.1|2309.8|2310.3|2310|2309.7|2309.4|44
1624998300000|2021-06-29 20:25:00|2309.9|2309.6|2309.8|2309.5|2310.2|2309.9|2309.6|2309.3|68
1624998600000|2021-06-29 20:30:00|2309.9|2309.6|2309.9|2309.6|2310.4|2310.1|2309.8|2309.5|41
1624998900000|2021-06-29 20:35:00|2310|2309.7|2308.8|2308.5|2310|2309.7|2308.7|2308.4|173
1624999200000|2021-06-29 20:40:00|2308.7|2308.4|2308.9|2308.6|2308.9|2308.6|2307.2|2306.9|353
1624999500000|2021-06-29 20:45:00|2309|2308.7|2309|2308.7|2309.4|2309.1|2308.9|2308.6|91
1624999800000|2021-06-29 20:50:00|2309.1|2308.8|2309.4|2309.1|2309.7|2309.4|2309|2308.7|133
1625000100000|2021-06-29 20:55:00|2309.6|2309.3|2309.8|2309|2309.8|2309.4|2309.2|2308.9|130
1625000400000|2021-06-29 21:00:00|2309.9|2309.1|2310|2309.2|2310|2309.2|2309.8|2309|0
1625000700000|2021-06-29 21:05:00|2309.9|2309.1|2310|2309.2|2310.1|2309.3|2309.9|2309.1|0
1625001000000|2021-06-29 21:10:00|2310.1|2309.3|2310.1|2309.3|2310.2|2309.4|2310.1|2309.3|0
1625001300000|2021-06-29 21:15:00|2310.2|2309.4|2310.1|2309.3|2310.2|2309.4|2310.1|2309.3|0
1625001900000|2021-06-29 21:25:00|2310|2309.2|2310|2309.2|2310.1|2309.3|2310|2309.2|0
1625002200000|2021-06-29 21:30:00|2309.9|2309.1|2309.9|2309.1|2310|2309.2|2309.9|2309.1|0
1625003100000|2021-06-29 21:45:00|2310|2309.2|2310|2309.2|2310.1|2309.3|2310|2309.2|0
1625003400000|2021-06-29 21:50:00|2310.1|2309.3|2310|2309.2|2310.1|2309.3|2310|2309.2|0
1625003700000|2021-06-29 21:55:00|2310.2|2309.4|2310.2|2309.4|2310.2|2309.4|2310.2|2309.4|0
1625004000000|2021-06-29 22:00:00|2309.9|2309.6|2309.9|2309.6|2310.9|2310.6|2309.7|2309.4|138
1625004300000|2021-06-29 22:05:00|2309.8|2309.5|2309.8|2309.5|2310.2|2309.9|2309.7|2309.4|29
1625004600000|2021-06-29 22:10:00|2309.7|2309.4|2309.9|2309.6|2310|2309.7|2309.7|2309.4|9
1625004900000|2021-06-29 22:15:00|2310|2309.7|2310.1|2309.8|2310.2|2309.9|2309.9|2309.6|15
1625005200000|2021-06-29 22:20:00|2310.2|2309.9|2310.5|2310.2|2310.5|2310.2|2310.1|2309.8|17
1625005500000|2021-06-29 22:25:00|2310.4|2310.1|2310.6|2310.3|2310.6|2310.3|2310.4|2310.1|39
1625005800000|2021-06-29 22:30:00|2310.5|2310.2|2310.6|2310.3|2310.8|2310.5|2310.5|2310.2|27
1625006100000|2021-06-29 22:35:00|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.1|2309.8|30
1625006400000|2021-06-29 22:40:00|2310.8|2310.5|2311.1|2310.8|2311.2|2310.9|2310.7|2310.4|18
1625006700000|2021-06-29 22:45:00|2311|2310.7|2311.7|2311.4|2311.7|2311.4|2310.7|2310.4|83
1625007000000|2021-06-29 22:50:00|2311.8|2311.5|2312.1|2311.8|2312.1|2311.8|2311.7|2311.4|20
1625007300000|2021-06-29 22:55:00|2312.2|2311.9|2311.9|2311.6|2312.5|2312.2|2311.9|2311.6|88
1625007600000|2021-06-29 23:00:00|2311.8|2311.5|2311.7|2311.4|2311.9|2311.6|2311.6|2311.3|10
1625007900000|2021-06-29 23:05:00|2311.8|2311.5|2312.1|2311.8|2312.2|2311.9|2311.7|2311.4|34
1625008200000|2021-06-29 23:10:00|2312|2311.7|2312.3|2312|2312.5|2312.2|2312|2311.7|35
1625008500000|2021-06-29 23:15:00|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2311.6|2311.3|26
1625008800000|2021-06-29 23:20:00|2312.2|2311.9|2312.6|2312.3|2312.7|2312.4|2312.1|2311.8|24
1625009100000|2021-06-29 23:25:00|2312.4|2312.1|2312.6|2312.3|2312.9|2312.6|2312.4|2312.1|19
1625009400000|2021-06-29 23:30:00|2312.5|2312.2|2312.4|2312.1|2312.6|2312.3|2312|2311.7|11
1625009700000|2021-06-29 23:35:00|2312.3|2312|2312.7|2312.4|2312.8|2312.5|2312.3|2312|9
1625010000000|2021-06-29 23:40:00|2312.6|2312.3|2312.9|2312.6|2312.9|2312.6|2312.5|2312.2|12
1625010300000|2021-06-29 23:45:00|2312.8|2312.5|2312.9|2312.6|2313.3|2313|2312.6|2312.3|60
1625010600000|2021-06-29 23:50:00|2313|2312.7|2312.9|2312.6|2313.2|2312.9|2312.9|2312.6|21
1625010900000|2021-06-29 23:55:00|2312.7|2312.4|2312.8|2312.5|2313.2|2312.9|2312.4|2312.1|46
1625011200000|2021-06-30 00:00:00|2312.7|2312.4|2314.1|2313.8|2314.4|2314.1|2312.7|2312.4|95
1625011500000|2021-06-30 00:05:00|2314.2|2313.9|2313.9|2313.6|2314.5|2314.2|2313.6|2313.3|46
1625011800000|2021-06-30 00:10:00|2314|2313.7|2313.2|2312.9|2314|2313.7|2313.2|2312.9|45
1625012100000|2021-06-30 00:15:00|2313.3|2313|2313.9|2313.6|2314.2|2313.9|2313|2312.7|43
1625012400000|2021-06-30 00:20:00|2313.8|2313.5|2313|2312.7|2313.9|2313.6|2312.9|2312.6|22
1625012700000|2021-06-30 00:25:00|2312.9|2312.6|2312.5|2312.2|2313.3|2313|2312.2|2311.9|82
1625013000000|2021-06-30 00:30:00|2312.6|2312.3|2311.2|2310.9|2312.6|2312.3|2311.1|2310.8|81
1625013300000|2021-06-30 00:35:00|2311.3|2311|2311.4|2311.1|2311.9|2311.6|2310.7|2310.4|71
1625013600000|2021-06-30 00:40:00|2311.3|2311|2311.5|2311.2|2311.7|2311.4|2311.3|2311|6
1625013900000|2021-06-30 00:45:00|2311.4|2311.1|2312|2311.7|2312.1|2311.8|2311.4|2311.1|14
1625014200000|2021-06-30 00:50:00|2312.1|2311.8|2310.3|2310|2312.3|2312|2310.2|2309.9|76
1625014500000|2021-06-30 00:55:00|2310|2309.7|2310.4|2310.1|2311.1|2310.8|2309.6|2309.3|121
1625014800000|2021-06-30 01:00:00|2310.3|2310|2310.7|2310.4|2310.9|2310.6|2310.3|2310|18
1625015100000|2021-06-30 01:05:00|2310.8|2310.5|2311.5|2311.2|2311.8|2311.5|2310.7|2310.4|25
1625015400000|2021-06-30 01:10:00|2311.4|2311.1|2311.2|2310.9|2311.7|2311.4|2311.1|2310.8|24
1625015700000|2021-06-30 01:15:00|2311.1|2310.8|2310.6|2310.3|2311.3|2311|2310.6|2310.3|13
1625016000000|2021-06-30 01:20:00|2310.5|2310.2|2311.2|2310.9|2311.4|2311.1|2310.5|2310.2|17
1625016300000|2021-06-30 01:25:00|2311.3|2311|2311.3|2311|2311.6|2311.3|2311.2|2310.9|6
1625016600000|2021-06-30 01:30:00|2311.4|2311.1|2311.4|2311.1|2311.7|2311.4|2311.2|2310.9|8
1625016900000|2021-06-30 01:35:00|2311.5|2311.2|2311.2|2310.9|2311.7|2311.4|2311|2310.7|9
1625017200000|2021-06-30 01:40:00|2311.3|2311|2310.6|2310.3|2311.4|2311.1|2310.5|2310.2|15
1625017500000|2021-06-30 01:45:00|2310.7|2310.4|2311|2310.7|2311.2|2310.9|2310.6|2310.3|9
1625017800000|2021-06-30 01:50:00|2311.1|2310.8|2310.9|2310.6|2311.3|2311|2310.7|2310.4|13
1625018100000|2021-06-30 01:55:00|2311|2310.7|2310|2309.7|2311|2310.7|2309.9|2309.6|13
1625018400000|2021-06-30 02:00:00|2309.9|2309.6|2310.3|2310|2310.8|2310.5|2309.9|2309.6|10
1625018700000|2021-06-30 02:05:00|2310.4|2310.1|2310.4|2310.1|2310.6|2310.3|2310.2|2309.9|9
1625019000000|2021-06-30 02:10:00|2310.5|2310.2|2310.8|2310.5|2311|2310.7|2310.4|2310.1|9
1625019300000|2021-06-30 02:15:00|2310.9|2310.6|2310.8|2310.5|2311.1|2310.8|2310.7|2310.4|5
1625019600000|2021-06-30 02:20:00|2310.9|2310.6|2311.3|2311|2311.3|2311|2310.8|2310.5|12
1625019900000|2021-06-30 02:25:00|2311.2|2310.9|2311|2310.7|2311.3|2311|2310.7|2310.4|21
1625020200000|2021-06-30 02:30:00|2310.9|2310.6|2310.4|2310.1|2310.9|2310.6|2310.3|2310|17
1625020500000|2021-06-30 02:35:00|2310.5|2310.2|2310.3|2310|2310.6|2310.3|2310.1|2309.8|12
1625020800000|2021-06-30 02:40:00|2310.4|2310.1|2310.3|2310|2310.6|2310.3|2310.3|2310|2
1625021100000|2021-06-30 02:45:00|2310.4|2310.1|2310|2309.7|2310.7|2310.4|2310|2309.7|14
1625021400000|2021-06-30 02:50:00|2310.1|2309.8|2310.2|2309.9|2310.4|2310.1|2309.8|2309.5|61
1625021700000|2021-06-30 02:55:00|2310.3|2310|2310.5|2310.2|2310.6|2310.3|2310.1|2309.8|24
1625022000000|2021-06-30 03:00:00|2310.4|2310.1|2310.4|2310.1|2310.9|2310.6|2310.3|2310|31
1625022300000|2021-06-30 03:05:00|2310.3|2310|2310|2309.7|2310.4|2310.1|2309.8|2309.5|16
1625022600000|2021-06-30 03:10:00|2310.1|2309.8|2310.1|2309.8|2310.3|2310|2310|2309.7|7
1625022900000|2021-06-30 03:15:00|2310|2309.7|2310.6|2310.3|2310.6|2310.3|2310|2309.7|10
1625023200000|2021-06-30 03:20:00|2310.5|2310.2|2310.6|2310.3|2310.7|2310.4|2310.4|2310.1|37
1625023500000|2021-06-30 03:25:00|2310.7|2310.4|2311|2310.7|2311.1|2310.8|2310.7|2310.4|4
1625023800000|2021-06-30 03:30:00|2311.1|2310.8|2311.2|2310.9|2311.4|2311.1|2310.9|2310.6|10
1625024100000|2021-06-30 03:35:00|2311.3|2311|2311.2|2310.9|2311.4|2311.1|2311|2310.7|11
1625024400000|2021-06-30 03:40:00|2311.3|2311|2311.3|2311|2311.4|2311.1|2311|2310.7|31
1625024700000|2021-06-30 03:45:00|2311.4|2311.1|2311.4|2311.1|2311.7|2311.4|2311.3|2311|13
1625025000000|2021-06-30 03:50:00|2311.5|2311.2|2311|2310.7|2311.5|2311.2|2310.9|2310.6|35
1625025300000|2021-06-30 03:55:00|2311.1|2310.8|2311.5|2311.2|2311.6|2311.3|2311.1|2310.8|19
1625025600000|2021-06-30 04:00:00|2311.3|2311|2311.6|2311.3|2311.7|2311.4|2311.3|2311|14
1625025900000|2021-06-30 04:05:00|2311.7|2311.4|2311.9|2311.6|2312|2311.7|2311.7|2311.4|5
1625026200000|2021-06-30 04:10:00|2311.8|2311.5|2311.6|2311.3|2312|2311.7|2311.6|2311.3|15
1625026500000|2021-06-30 04:15:00|2311.7|2311.4|2311.4|2311.1|2311.9|2311.6|2311.4|2311.1|7
1625026800000|2021-06-30 04:20:00|2311.5|2311.2|2311.3|2311|2311.5|2311.2|2311.3|2311|10
1625027100000|2021-06-30 04:25:00|2311.1|2310.8|2310.6|2310.3|2311.3|2311|2310.5|2310.2|56
1625027400000|2021-06-30 04:30:00|2310.7|2310.4|2310.6|2310.3|2310.9|2310.6|2310.5|2310.2|16
1625027700000|2021-06-30 04:35:00|2310.5|2310.2|2310.8|2310.5|2310.8|2310.5|2310.5|2310.2|9
1625028000000|2021-06-30 04:40:00|2310.9|2310.6|2311.1|2310.8|2311.1|2310.8|2310.8|2310.5|11
1625028300000|2021-06-30 04:45:00|2311|2310.7|2310.9|2310.6|2311.3|2311|2310.8|2310.5|12
1625028600000|2021-06-30 04:50:00|2311|2310.7|2311.4|2311.1|2311.5|2311.2|2311|2310.7|8
1625028900000|2021-06-30 04:55:00|2311.5|2311.2|2311.5|2311.2|2311.7|2311.4|2311.4|2311.1|5
1625029200000|2021-06-30 05:00:00|2311.6|2311.3|2310.9|2310.6|2311.9|2311.6|2310.7|2310.4|44
1625029500000|2021-06-30 05:05:00|2311|2310.7|2310.9|2310.6|2311.3|2311|2310.7|2310.4|10
1625029800000|2021-06-30 05:10:00|2311|2310.7|2311.1|2310.8|2311.3|2311|2310.9|2310.6|15
1625030100000|2021-06-30 05:15:00|2311.2|2310.9|2311.2|2310.9|2311.6|2311.3|2311.1|2310.8|16
1625030400000|2021-06-30 05:20:00|2311.1|2310.8|2310.8|2310.5|2311.2|2310.9|2310.5|2310.2|9
1625030700000|2021-06-30 05:25:00|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.6|2310.3|14
1625031000000|2021-06-30 05:30:00|2310.9|2310.6|2311|2310.7|2311.3|2311|2310.8|2310.5|13
1625031300000|2021-06-30 05:35:00|2311.1|2310.8|2310.8|2310.5|2311.2|2310.9|2310.7|2310.4|12
1625031600000|2021-06-30 05:40:00|2310.7|2310.4|2310.4|2310.1|2310.9|2310.6|2310.4|2310.1|14
1625031900000|2021-06-30 05:45:00|2310.3|2310|2310.2|2309.9|2310.5|2310.2|2310.2|2309.9|13
1625032200000|2021-06-30 05:50:00|2310.1|2309.8|2308.7|2308.4|2310.2|2309.9|2308.4|2308.1|176
1625032500000|2021-06-30 05:55:00|2308.6|2308.3|2307.8|2307.5|2308.9|2308.6|2307.8|2307.5|60
1625032800000|2021-06-30 06:00:00|2307.9|2307.6|2306.6|2306.3|2307.9|2307.6|2306.4|2306.1|150
1625033100000|2021-06-30 06:05:00|2306.5|2306.2|2306.9|2306.6|2307.4|2307.1|2306.4|2306.1|62
1625033400000|2021-06-30 06:10:00|2306.8|2306.5|2306.7|2306.4|2307.6|2307.3|2306.6|2306.3|45
1625033700000|2021-06-30 06:15:00|2306.6|2306.3|2308.2|2307.9|2308.4|2308.1|2306.6|2306.3|47
1625034000000|2021-06-30 06:20:00|2308.1|2307.8|2308.2|2307.9|2308.7|2308.4|2308|2307.7|18
1625034300000|2021-06-30 06:25:00|2308.1|2307.8|2307.9|2307.6|2308.4|2308.1|2307.7|2307.4|46
1625034600000|2021-06-30 06:30:00|2307.8|2307.5|2307.5|2307.2|2307.8|2307.5|2307|2306.7|67
1625034900000|2021-06-30 06:35:00|2307.6|2307.3|2307.4|2307.1|2308|2307.7|2307.3|2307|15
1625035200000|2021-06-30 06:40:00|2307.5|2307.2|2308.2|2307.9|2308.4|2308.1|2307.4|2307.1|10
1625035500000|2021-06-30 06:45:00|2308.3|2308|2308.7|2308.4|2309|2308.7|2308.3|2308|33
1625035800000|2021-06-30 06:50:00|2308.6|2308.3|2308.1|2307.8|2308.7|2308.4|2307.8|2307.5|34
1625036100000|2021-06-30 06:55:00|2308.2|2307.9|2307.4|2307.1|2308.2|2307.9|2306.9|2306.6|36
1625036400000|2021-06-30 07:00:00|2307.3|2307|2309.3|2309|2310|2309.7|2306.9|2306.6|277
1625036700000|2021-06-30 07:05:00|2309.2|2308.9|2308.8|2308.5|2309.8|2309.5|2308.4|2308.1|113
1625037000000|2021-06-30 07:10:00|2308.7|2308.4|2308.8|2308.5|2309.1|2308.8|2308.1|2307.8|88
1625037300000|2021-06-30 07:15:00|2308.7|2308.4|2307.5|2307.2|2308.7|2308.4|2307|2306.7|127
1625037600000|2021-06-30 07:20:00|2307.6|2307.3|2307.2|2306.9|2308.4|2308.1|2307.1|2306.8|123
1625037900000|2021-06-30 07:25:00|2307|2306.7|2308.2|2307.9|2309.3|2309|2307|2306.7|40
1625038200000|2021-06-30 07:30:00|2308.3|2308|2308|2307.7|2308.4|2308.1|2307.4|2307.1|35
1625038500000|2021-06-30 07:35:00|2307.9|2307.6|2308.4|2308.1|2308.6|2308.3|2307.6|2307.3|41
1625038800000|2021-06-30 07:40:00|2308.6|2308.3|2308|2307.7|2308.7|2308.4|2307.9|2307.6|26
1625039100000|2021-06-30 07:45:00|2307.9|2307.6|2308.2|2307.9|2308.2|2307.9|2307.4|2307.1|59
1625039400000|2021-06-30 07:50:00|2308.1|2307.8|2308.7|2308.4|2308.7|2308.4|2307.9|2307.6|52
1625039700000|2021-06-30 07:55:00|2308.6|2308.3|2308|2307.7|2308.6|2308.3|2307.7|2307.4|72
1625040000000|2021-06-30 08:00:00|2308.2|2307.9|2305.6|2305.3|2308.3|2308|2305.4|2305.1|190
1625040300000|2021-06-30 08:05:00|2305.5|2305.2|2303.2|2302.9|2305.8|2305.5|2303|2302.7|479
1625040600000|2021-06-30 08:10:00|2303.4|2303.1|2298.1|2297.8|2303.4|2303.1|2297.7|2297.4|669
1625040900000|2021-06-30 08:15:00|2298|2297.7|2296.7|2296.4|2298.2|2297.9|2296|2295.7|369
1625041200000|2021-06-30 08:20:00|2296.8|2296.5|2295.9|2295.6|2297|2296.7|2295|2294.7|213
1625041500000|2021-06-30 08:25:00|2296|2295.7|2296.5|2296.2|2297|2296.7|2294.9|2294.6|159
1625041800000|2021-06-30 08:30:00|2296.3|2296|2295.2|2294.9|2296.3|2296|2294.5|2294.2|210
1625042100000|2021-06-30 08:35:00|2295.1|2294.8|2295|2294.7|2296.6|2296.3|2294.4|2294.1|121
1625042400000|2021-06-30 08:40:00|2294.9|2294.6|2295.5|2295.2|2296.4|2296.1|2294.3|2294|101
1625042700000|2021-06-30 08:45:00|2295.6|2295.3|2294.4|2294.1|2295.7|2295.4|2293.9|2293.6|153
1625043000000|2021-06-30 08:50:00|2294.3|2294|2294.5|2294.2|2296|2295.7|2294|2293.7|148
1625043300000|2021-06-30 08:55:00|2294.6|2294.3|2293.5|2293.2|2294.6|2294.3|2292.8|2292.5|178
1625043600000|2021-06-30 09:00:00|2293.4|2293.1|2291.2|2290.9|2293.4|2293.1|2289.5|2289.2|455
1625043900000|2021-06-30 09:05:00|2291.1|2290.8|2293.8|2293.5|2293.9|2293.6|2289.5|2289.2|319
1625044200000|2021-06-30 09:10:00|2293.9|2293.6|2293.6|2293.3|2294.4|2294.1|2292.6|2292.3|156
1625044500000|2021-06-30 09:15:00|2293.7|2293.4|2292|2291.7|2294|2293.7|2291.6|2291.3|152
1625044800000|2021-06-30 09:20:00|2291.9|2291.6|2291|2290.7|2292|2291.7|2290|2289.7|331
1625045100000|2021-06-30 09:25:00|2290.9|2290.6|2292.7|2292.4|2292.8|2292.5|2290.6|2290.3|117
1625045400000|2021-06-30 09:30:00|2292.5|2292.2|2294.2|2293.9|2294.9|2294.6|2291.8|2291.5|311
1625045700000|2021-06-30 09:35:00|2294.1|2293.8|2294.8|2294.5|2295.8|2295.5|2293.9|2293.6|122
1625046000000|2021-06-30 09:40:00|2294.7|2294.4|2294.9|2294.6|2295.1|2294.8|2293.6|2293.3|110
1625046300000|2021-06-30 09:45:00|2295|2294.7|2296.4|2296.1|2297|2296.7|2294.9|2294.6|135
1625046600000|2021-06-30 09:50:00|2296.3|2296|2297.3|2297|2297.5|2297.2|2295.1|2294.8|136
1625046900000|2021-06-30 09:55:00|2297.4|2297.1|2297|2296.7|2298.3|2298|2296.2|2295.9|100
1625047200000|2021-06-30 10:00:00|2296.8|2296.5|2298.9|2298.6|2299.3|2299|2296.8|2296.5|107
1625047500000|2021-06-30 10:05:00|2299|2298.7|2300.1|2299.8|2300.7|2300.4|2298.6|2298.3|120
1625047800000|2021-06-30 10:10:00|2300|2299.7|2299.5|2299.2|2300.2|2299.9|2299.5|2299.2|53
1625048100000|2021-06-30 10:15:00|2299.6|2299.3|2300.1|2299.8|2300.7|2300.4|2299.4|2299.1|58
1625048400000|2021-06-30 10:20:00|2300|2299.7|2300.6|2300.3|2301.3|2301|2299.9|2299.6|68
1625048700000|2021-06-30 10:25:00|2300.7|2300.4|2301.4|2301.1|2301.6|2301.3|2299.9|2299.6|69
1625049000000|2021-06-30 10:30:00|2301.5|2301.2|2300.3|2300|2301.8|2301.5|2300.3|2300|94
1625049300000|2021-06-30 10:35:00|2300.4|2300.1|2300.8|2300.5|2301|2300.7|2299.9|2299.6|65
1625049600000|2021-06-30 10:40:00|2300.9|2300.6|2301.4|2301.1|2301.5|2301.2|2300.2|2299.9|62
1625049900000|2021-06-30 10:45:00|2301.3|2301|2299.8|2299.5|2301.4|2301.1|2299.4|2299.1|245
1625050200000|2021-06-30 10:50:00|2299.9|2299.6|2300.6|2300.3|2300.9|2300.6|2299.8|2299.5|33
1625050500000|2021-06-30 10:55:00|2300.7|2300.4|2299.9|2299.6|2301.1|2300.8|2299.6|2299.3|52
1625050800000|2021-06-30 11:00:00|2299.8|2299.5|2300|2299.7|2301.5|2301.2|2299.7|2299.4|190
1625051100000|2021-06-30 11:05:00|2299.9|2299.6|2298.5|2298.2|2300|2299.7|2298|2297.7|338
1625051400000|2021-06-30 11:10:00|2298.6|2298.3|2301.4|2301.1|2301.7|2301.4|2298.6|2298.3|65
1625051700000|2021-06-30 11:15:00|2301.5|2301.2|2303.2|2302.9|2303.8|2303.5|2301.3|2301|226
1625052000000|2021-06-30 11:20:00|2303.3|2303|2303|2302.7|2304.4|2304.1|2302.4|2302.1|216
1625052300000|2021-06-30 11:25:00|2303.1|2302.8|2299.9|2299.6|2303.1|2302.8|2299.8|2299.5|164
1625052600000|2021-06-30 11:30:00|2300|2299.7|2300|2299.7|2301.3|2301|2299.6|2299.3|171
1625052900000|2021-06-30 11:35:00|2300.1|2299.8|2301.1|2300.8|2301.4|2301.1|2299.7|2299.4|121
1625053200000|2021-06-30 11:40:00|2301.2|2300.9|2301.6|2301.3|2302|2301.7|2300.5|2300.2|80
1625053500000|2021-06-30 11:45:00|2301.7|2301.4|2302.6|2302.3|2302.8|2302.5|2301.2|2300.9|71
1625053800000|2021-06-30 11:50:00|2302.5|2302.2|2300.8|2300.5|2302.8|2302.5|2300.5|2300.2|98
1625054100000|2021-06-30 11:55:00|2300.9|2300.6|2301.5|2301.2|2302.2|2301.9|2300.6|2300.3|97
1625054400000|2021-06-30 12:00:00|2301.7|2301.4|2300.6|2300.3|2302.4|2302.1|2300.6|2300.3|146
1625054700000|2021-06-30 12:05:00|2300.7|2300.4|2300.1|2299.8|2301.1|2300.8|2299.9|2299.6|178
1625055000000|2021-06-30 12:10:00|2300.3|2300|2300.3|2300|2300.7|2300.4|2299.8|2299.5|167
1625055300000|2021-06-30 12:15:00|2300.4|2300.1|2303.5|2303.2|2304.5|2304.2|2300.4|2300.1|286
1625055600000|2021-06-30 12:20:00|2303.6|2303.3|2301.9|2301.6|2303.6|2303.3|2301.6|2301.3|184
1625055900000|2021-06-30 12:25:00|2301.8|2301.5|2301.3|2301|2302.6|2302.3|2300.1|2299.8|500
1625056200000|2021-06-30 12:30:00|2301.5|2301.2|2300.2|2299.9|2301.8|2301.5|2300|2299.7|423
1625056500000|2021-06-30 12:35:00|2300.1|2299.8|2299.9|2299.6|2300.7|2300.4|2299.5|2299.2|132
1625056800000|2021-06-30 12:40:00|2299.8|2299.5|2301.2|2300.9|2301.2|2300.9|2299.6|2299.3|178
1625057100000|2021-06-30 12:45:00|2301.4|2301.1|2301.1|2300.8|2301.6|2301.3|2300.5|2300.2|186
1625057400000|2021-06-30 12:50:00|2301.2|2300.9|2301.9|2301.6|2302.3|2302|2300.9|2300.6|153
1625057700000|2021-06-30 12:55:00|2302|2301.7|2301.2|2300.9|2302.1|2301.8|2301|2300.7|151
1625058000000|2021-06-30 13:00:00|2301|2300.7|2301.5|2301.2|2301.5|2301.2|2300.4|2300.1|203
1625058300000|2021-06-30 13:05:00|2301.6|2301.3|2301.2|2300.9|2301.6|2301.3|2299.9|2299.6|167
1625058600000|2021-06-30 13:10:00|2301.1|2300.8|2299.1|2298.8|2301.2|2300.9|2298.9|2298.6|246
1625058900000|2021-06-30 13:15:00|2299.2|2298.9|2299.8|2299.5|2300.1|2299.8|2298.6|2298.3|293
1625059200000|2021-06-30 13:20:00|2299.7|2299.4|2300.6|2300.3|2301.6|2301.3|2299.7|2299.4|387
1625059500000|2021-06-30 13:25:00|2300.5|2300.2|2302.1|2301.8|2302.7|2302.4|2300.4|2300.1|740
1625059800000|2021-06-30 13:30:00|2302|2301.7|2297.5|2297.2|2307.6|2307.3|2297.1|2296.8|5406
1625060100000|2021-06-30 13:35:00|2297.9|2297.6|2299.8|2299.5|2299.8|2299.5|2293.4|2293.1|4312
1625060400000|2021-06-30 13:40:00|2300|2299.7|2303.7|2303.4|2304.9|2304.6|2298.9|2298.6|2518
1625060700000|2021-06-30 13:45:00|2303.3|2303|2297.6|2297.3|2304|2303.7|2294.2|2293.9|3089
1625061000000|2021-06-30 13:50:00|2297.5|2297.2|2303.5|2303.2|2303.6|2303.3|2296.4|2296.1|2123
1625061300000|2021-06-30 13:55:00|2303.7|2303.4|2303.5|2303.2|2305.4|2305.1|2301.7|2301.4|1509
1625061600000|2021-06-30 14:00:00|2303.6|2303.3|2308|2307.7|2309|2308.7|2303.6|2303.3|2392
1625061900000|2021-06-30 14:05:00|2307.9|2307.6|2306.4|2306.1|2309.5|2309.2|2306|2305.7|1804
1625062200000|2021-06-30 14:10:00|2306.3|2306|2306.4|2306.1|2307.8|2307.5|2304.5|2304.2|1600
1625062500000|2021-06-30 14:15:00|2306.5|2306.2|2302.4|2302.1|2306.5|2306.2|2302.4|2302.1|1486
1625062800000|2021-06-30 14:20:00|2302.5|2302.2|2306.6|2306.3|2306.9|2306.6|2301.4|2301.1|1293
1625063100000|2021-06-30 14:25:00|2306.4|2306.1|2306.9|2306.6|2307.6|2307.3|2306.2|2305.9|1106
1625063400000|2021-06-30 14:30:00|2307|2306.7|2309.8|2309.5|2311|2310.7|2306.4|2306.1|1286
1625063700000|2021-06-30 14:35:00|2309.6|2309.3|2308.3|2308|2310.1|2309.8|2305.9|2305.6|1224
1625064000000|2021-06-30 14:40:00|2308.5|2308.2|2306.3|2306|2308.7|2308.4|2305.1|2304.8|903
1625064300000|2021-06-30 14:45:00|2306.4|2306.1|2307.5|2307.2|2309.3|2309|2306.4|2306.1|856
1625064600000|2021-06-30 14:50:00|2307.4|2307.1|2305.1|2304.8|2307.6|2307.3|2304.8|2304.5|1397
1625064900000|2021-06-30 14:55:00|2305|2304.7|2305.7|2305.4|2307.1|2306.8|2304.5|2304.2|1020
1625065200000|2021-06-30 15:00:00|2305.8|2305.5|2303.9|2303.6|2306.5|2306.2|2302.1|2301.8|1193
1625065500000|2021-06-30 15:05:00|2304|2303.7|2305.4|2305.1|2305.7|2305.4|2302.7|2302.4|751
1625065800000|2021-06-30 15:10:00|2305.3|2305|2305|2304.7|2305.4|2305.1|2303.7|2303.4|672
1625066100000|2021-06-30 15:15:00|2304.9|2304.6|2306.5|2306.2|2306.9|2306.6|2304.3|2304|780
1625066400000|2021-06-30 15:20:00|2306.3|2306|2310.8|2310.5|2311.5|2311.2|2306.3|2306|1268
1625066700000|2021-06-30 15:25:00|2310.7|2310.4|2310.3|2310|2311.4|2311.1|2308.7|2308.4|950
1625067000000|2021-06-30 15:30:00|2310|2309.7|2311.8|2311.5|2313.8|2313.5|2309.9|2309.6|1999
1625067300000|2021-06-30 15:35:00|2312|2311.7|2314.1|2313.8|2314.4|2314.1|2311.8|2311.5|969
1625067600000|2021-06-30 15:40:00|2314|2313.7|2313.5|2313.2|2314.6|2314.3|2312.9|2312.6|926
1625067900000|2021-06-30 15:45:00|2313.6|2313.3|2311.1|2310.8|2313.6|2313.3|2310.8|2310.5|859
1625068200000|2021-06-30 15:50:00|2311.2|2310.9|2312.8|2312.5|2312.9|2312.6|2311.1|2310.8|573
1625068500000|2021-06-30 15:55:00|2312.9|2312.6|2312.6|2312.3|2313.7|2313.4|2311.7|2311.4|436
1625068800000|2021-06-30 16:00:00|2312.4|2312.1|2312.6|2312.3|2313.6|2313.3|2312.2|2311.9|843
1625069100000|2021-06-30 16:05:00|2312.5|2312.2|2313.2|2312.9|2313.9|2313.6|2312.5|2312.2|829
1625069400000|2021-06-30 16:10:00|2313.1|2312.8|2315.4|2315.1|2315.5|2315.2|2312.9|2312.6|1016
1625069700000|2021-06-30 16:15:00|2315.3|2315|2315.1|2314.8|2316.1|2315.8|2313.9|2313.6|826
1625070000000|2021-06-30 16:20:00|2315|2314.7|2314.4|2314.1|2315.6|2315.3|2313.6|2313.3|853
1625070300000|2021-06-30 16:25:00|2314.5|2314.2|2314.7|2314.4|2315.2|2314.9|2313|2312.7|878
1625070600000|2021-06-30 16:30:00|2314.8|2314.5|2318.3|2318|2318.6|2318.3|2314.3|2314|1291
1625070900000|2021-06-30 16:35:00|2318.2|2317.9|2316|2315.7|2318.8|2318.5|2315.8|2315.5|1038
1625071200000|2021-06-30 16:40:00|2315.8|2315.5|2316.4|2316.1|2316.5|2316.2|2313.7|2313.4|1004
1625071500000|2021-06-30 16:45:00|2316.5|2316.2|2315.3|2315|2317.1|2316.8|2315.1|2314.8|725
1625071800000|2021-06-30 16:50:00|2315.2|2314.9|2314.4|2314.1|2315.8|2315.5|2314|2313.7|681
1625072100000|2021-06-30 16:55:00|2314.7|2314.4|2313.3|2313|2315.5|2315.2|2312.7|2312.4|700
1625072400000|2021-06-30 17:00:00|2313.2|2312.9|2313|2312.7|2314.3|2314|2313|2312.7|396
1625072700000|2021-06-30 17:05:00|2313.1|2312.8|2314.6|2314.3|2314.8|2314.5|2312.7|2312.4|532
1625073000000|2021-06-30 17:10:00|2314.8|2314.5|2314.1|2313.8|2315.1|2314.8|2313.9|2313.6|463
1625073300000|2021-06-30 17:15:00|2314.2|2313.9|2312.6|2312.3|2314.6|2314.3|2312.6|2312.3|552
1625073600000|2021-06-30 17:20:00|2312.7|2312.4|2312.4|2312.1|2313.8|2313.5|2312|2311.7|605
1625073900000|2021-06-30 17:25:00|2312.3|2312|2314.1|2313.8|2314.4|2314.1|2312.2|2311.9|520
1625074200000|2021-06-30 17:30:00|2314|2313.7|2311.9|2311.6|2314.3|2314|2311.9|2311.6|427
1625074500000|2021-06-30 17:35:00|2311.8|2311.5|2311.1|2310.8|2312.2|2311.9|2311.1|2310.8|557
1625074800000|2021-06-30 17:40:00|2310.9|2310.6|2311.3|2311|2311.9|2311.6|2309.8|2309.5|781
1625075100000|2021-06-30 17:45:00|2311.2|2310.9|2311.3|2311|2311.8|2311.5|2310.1|2309.8|417
1625075400000|2021-06-30 17:50:00|2311.2|2310.9|2311.5|2311.2|2313|2312.7|2311.1|2310.8|821
1625075700000|2021-06-30 17:55:00|2311.6|2311.3|2311.6|2311.3|2311.7|2311.4|2310.5|2310.2|500
1625076000000|2021-06-30 18:00:00|2311.7|2311.4|2311.4|2311.1|2312|2311.7|2310.4|2310.1|673
1625076300000|2021-06-30 18:05:00|2311.3|2311|2309.9|2309.6|2311.9|2311.6|2309.4|2309.1|582
1625076600000|2021-06-30 18:10:00|2310.1|2309.8|2310.9|2310.6|2311.4|2311.1|2309.2|2308.9|585
1625076900000|2021-06-30 18:15:00|2311|2310.7|2313|2312.7|2313.5|2313.2|2310.7|2310.4|900
1625077200000|2021-06-30 18:20:00|2312.9|2312.6|2311.6|2311.3|2313.6|2313.3|2311.5|2311.2|500
1625077500000|2021-06-30 18:25:00|2312|2311.7|2312.1|2311.8|2313.1|2312.8|2311.7|2311.4|511
1625077800000|2021-06-30 18:30:00|2312.2|2311.9|2313.5|2313.2|2314.3|2314|2312.2|2311.9|678
1625078100000|2021-06-30 18:35:00|2313.6|2313.3|2314.7|2314.4|2314.9|2314.6|2313.6|2313.3|717
1625078400000|2021-06-30 18:40:00|2314.6|2314.3|2313.8|2313.5|2315.3|2315|2313.6|2313.3|581
1625078700000|2021-06-30 18:45:00|2313.9|2313.6|2314.2|2313.9|2314.8|2314.5|2313.5|2313.2|499
1625079000000|2021-06-30 18:50:00|2314.3|2314|2314|2313.7|2314.5|2314.2|2313.7|2313.4|492
1625079300000|2021-06-30 18:55:00|2314.1|2313.8|2316|2315.7|2317.3|2317|2313.9|2313.6|992
1625079600000|2021-06-30 19:00:00|2316.1|2315.8|2314.5|2314.2|2316.3|2316|2314.3|2314|561
1625079900000|2021-06-30 19:05:00|2314.6|2314.3|2313.6|2313.3|2315.1|2314.8|2312.9|2312.6|876
1625080200000|2021-06-30 19:10:00|2313.5|2313.2|2312|2311.7|2314.3|2314|2311.7|2311.4|951
1625080500000|2021-06-30 19:15:00|2311.9|2311.6|2310.8|2310.5|2312.9|2312.6|2310.8|2310.5|1155
1625080800000|2021-06-30 19:20:00|2310.9|2310.6|2313.3|2313|2313.9|2313.6|2310.9|2310.6|695
1625081100000|2021-06-30 19:25:00|2313.1|2312.8|2312.8|2312.5|2314.4|2314.1|2312.8|2312.5|907
1625081400000|2021-06-30 19:30:00|2312.9|2312.6|2311.9|2311.6|2312.9|2312.6|2310.7|2310.4|1077
1625081700000|2021-06-30 19:35:00|2311.8|2311.5|2312.1|2311.8|2312.4|2312.1|2310.6|2310.3|1145
1625082000000|2021-06-30 19:40:00|2312|2311.7|2313.2|2312.9|2314|2313.7|2311.2|2310.9|2142
1625082300000|2021-06-30 19:45:00|2313.3|2313|2313.1|2312.8|2315.9|2315.6|2313|2312.7|1751
1625082600000|2021-06-30 19:50:00|2312.8|2312.5|2312.1|2311.8|2313.8|2313.5|2311.3|2311|3124
1625082900000|2021-06-30 19:55:00|2312.3|2312|2310.8|2310.5|2314.7|2314.4|2310.6|2310.3|18594
1625083200000|2021-06-30 20:00:00|2310.7|2310.4|2314.3|2314|2314.6|2314.3|2309.9|2309.6|3669
1625083500000|2021-06-30 20:05:00|2314.1|2313.8|2315.4|2315.1|2315.6|2315.3|2313.9|2313.6|988
1625083800000|2021-06-30 20:10:00|2315.3|2315|2315.1|2314.8|2315.5|2315.2|2314.1|2313.8|931
1625084100000|2021-06-30 20:15:00|2315|2314.7|2314.7|2314.4|2315.2|2314.9|2314.3|2314|183
1625084400000|2021-06-30 20:20:00|2314.6|2314.3|2315.3|2315|2315.5|2315.2|2314.6|2314.3|111
1625084700000|2021-06-30 20:25:00|2315.4|2315.1|2315.7|2315.4|2315.9|2315.6|2315.2|2314.9|36
1625085000000|2021-06-30 20:30:00|2315.9|2315.6|2315.6|2315.3|2315.9|2315.6|2315.4|2315.1|117
1625085300000|2021-06-30 20:35:00|2315.7|2315.4|2315.7|2315.4|2315.9|2315.6|2315.6|2315.3|62
1625085600000|2021-06-30 20:40:00|2315.6|2315.3|2315.6|2315.3|2315.8|2315.5|2315.4|2315.1|86
1625085900000|2021-06-30 20:45:00|2315.7|2315.4|2315.1|2314.8|2315.8|2315.5|2315|2314.7|191
1625086200000|2021-06-30 20:50:00|2315.2|2314.9|2315.2|2314.9|2315.7|2315.4|2315|2314.7|198
1625086500000|2021-06-30 20:55:00|2315|2314.7|2315.4|2314.6|2315.4|2315.1|2314.5|2314.2|157
1625086800000|2021-06-30 21:00:00|2315.3|2314.5|2315.3|2314.5|2315.3|2314.5|2315.1|2314.3|0
1625087100000|2021-06-30 21:05:00|2315.4|2314.6|2315.4|2314.6|2315.4|2314.6|2315.3|2314.5|0
1625087400000|2021-06-30 21:10:00|2315.3|2314.5|2315.4|2314.6|2315.4|2314.6|2315.3|2314.5|0
1625088000000|2021-06-30 21:20:00|2315.5|2314.7|2315.6|2314.8|2315.6|2314.8|2315.4|2314.6|0
1625088300000|2021-06-30 21:25:00|2315.5|2314.7|2315.4|2314.6|2315.5|2314.7|2315.4|2314.6|0
1625088600000|2021-06-30 21:30:00|2315.2|2314.4|2315.2|2314.4|2315.3|2314.5|2315.2|2314.4|0
1625088900000|2021-06-30 21:35:00|2315.3|2314.5|2315.2|2314.4|2315.3|2314.5|2315.2|2314.4|0
1625089200000|2021-06-30 21:40:00|2315.1|2314.3|2315.2|2314.4|2315.3|2314.5|2315|2314.2|0
1625089500000|2021-06-30 21:45:00|2315.1|2314.3|2315|2314.2|2315.1|2314.3|2315|2314.2|0
1625089800000|2021-06-30 21:50:00|2315.1|2314.3|2315.1|2314.3|2315.2|2314.4|2315.1|2314.3|0
1625090100000|2021-06-30 21:55:00|2315|2314.2|2315.2|2314.4|2315.2|2314.4|2315|2314.2|0
1625090400000|2021-06-30 22:00:00|2315.3|2314.5|2317.2|2316.9|2317.4|2317.1|2315.3|2314.5|194
1625090700000|2021-06-30 22:05:00|2317|2316.7|2317.3|2317|2317.7|2317.4|2316.9|2316.6|144
1625091000000|2021-06-30 22:10:00|2317.4|2317.1|2317.8|2317.5|2317.8|2317.5|2317|2316.7|79
1625091300000|2021-06-30 22:15:00|2317.7|2317.4|2317.7|2317.4|2318.6|2318.3|2317.5|2317.2|151
1625091600000|2021-06-30 22:20:00|2318|2317.7|2318.8|2318.5|2318.8|2318.5|2318|2317.7|146
1625091900000|2021-06-30 22:25:00|2318.7|2318.4|2318.8|2318.5|2319.3|2319|2318.6|2318.3|95
1625092200000|2021-06-30 22:30:00|2318.7|2318.4|2317.8|2317.5|2319|2318.7|2317.8|2317.5|51
1625092500000|2021-06-30 22:35:00|2317.9|2317.6|2318.7|2318.4|2318.7|2318.4|2317.8|2317.5|45
1625092800000|2021-06-30 22:40:00|2318.6|2318.3|2318.5|2318.2|2319.1|2318.8|2318.4|2318.1|38
1625093100000|2021-06-30 22:45:00|2318.6|2318.3|2318.2|2317.9|2318.6|2318.3|2318.1|2317.8|10
1625093400000|2021-06-30 22:50:00|2318.3|2318|2318.9|2318.6|2319.1|2318.8|2318.2|2317.9|34
1625093700000|2021-06-30 22:55:00|2319|2318.7|2318.6|2318.3|2319.2|2318.9|2318.6|2318.3|25
1625094000000|2021-06-30 23:00:00|2318.7|2318.4|2318.4|2318.1|2318.7|2318.4|2318.3|2318|17
1625094300000|2021-06-30 23:05:00|2318.3|2318|2318.1|2317.8|2318.5|2318.2|2318.1|2317.8|16
1625094600000|2021-06-30 23:10:00|2318.2|2317.9|2318.3|2318|2318.4|2318.1|2317.9|2317.6|7
1625094900000|2021-06-30 23:15:00|2318.1|2317.8|2318.5|2318.2|2318.5|2318.2|2318.1|2317.8|27
1625095200000|2021-06-30 23:20:00|2318.6|2318.3|2318.6|2318.3|2318.7|2318.4|2318.3|2318|21
1625095500000|2021-06-30 23:25:00|2318.5|2318.2|2318.1|2317.8|2318.7|2318.4|2318|2317.7|12
1625095800000|2021-06-30 23:30:00|2318|2317.7|2318.1|2317.8|2318.2|2317.9|2317.7|2317.4|16
1625096100000|2021-06-30 23:35:00|2318|2317.7|2317.6|2317.3|2318|2317.7|2317.3|2317|15
1625096400000|2021-06-30 23:40:00|2317.7|2317.4|2318.2|2317.9|2318.2|2317.9|2317.6|2317.3|14
1625096700000|2021-06-30 23:45:00|2318.3|2318|2318.2|2317.9|2318.6|2318.3|2318.1|2317.8|26
1625097000000|2021-06-30 23:50:00|2318.1|2317.8|2317.7|2317.4|2318.1|2317.8|2317.5|2317.2|25
1625097300000|2021-06-30 23:55:00|2317.8|2317.5|2319.1|2318.8|2319.1|2318.8|2317.7|2317.4|77
1625097600000|2021-07-01 00:00:00|2319.2|2318.9|2318|2317.7|2319.4|2319.1|2317.8|2317.5|30
1625097900000|2021-07-01 00:05:00|2318.1|2317.8|2316.7|2316.4|2318.5|2318.2|2316.5|2316.2|75
1625098200000|2021-07-01 00:10:00|2316.6|2316.3|2317.8|2317.5|2318|2317.7|2316.5|2316.2|30
1625098500000|2021-07-01 00:15:00|2317.6|2317.3|2317.6|2317.3|2318|2317.7|2317.4|2317.1|39
1625098800000|2021-07-01 00:20:00|2317.7|2317.4|2319.4|2319.1|2319.4|2319.1|2317.6|2317.3|46
1625099100000|2021-07-01 00:25:00|2319.5|2319.2|2320.2|2319.9|2320.4|2320.1|2319.3|2319|76
1625099400000|2021-07-01 00:30:00|2320.3|2320|2321|2320.7|2321.1|2320.8|2320.2|2319.9|155
1625099700000|2021-07-01 00:35:00|2321.1|2320.8|2320.1|2319.8|2321.1|2320.8|2320.1|2319.8|47
1625100000000|2021-07-01 00:40:00|2320.2|2319.9|2320.8|2320.5|2320.9|2320.6|2320.1|2319.8|36
1625100300000|2021-07-01 00:45:00|2320.7|2320.4|2320.6|2320.3|2321|2320.7|2320.2|2319.9|20
1625100600000|2021-07-01 00:50:00|2320.5|2320.2|2320.5|2320.2|2321.1|2320.8|2320.4|2320.1|61
1625100900000|2021-07-01 00:55:00|2320.4|2320.1|2320.5|2320.2|2320.8|2320.5|2320.3|2320|21
1625101200000|2021-07-01 01:00:00|2320.6|2320.3|2320.4|2320.1|2320.9|2320.6|2319.9|2319.6|32
1625101500000|2021-07-01 01:05:00|2320.3|2320|2320.2|2319.9|2320.7|2320.4|2320.2|2319.9|6
1625101800000|2021-07-01 01:10:00|2320.1|2319.8|2320.3|2320|2320.4|2320.1|2319.9|2319.6|41
1625102100000|2021-07-01 01:15:00|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2319.2|2318.9|101
1625102400000|2021-07-01 01:20:00|2320.1|2319.8|2320|2319.7|2320.4|2320.1|2319.9|2319.6|17
1625102700000|2021-07-01 01:25:00|2319.9|2319.6|2319.5|2319.2|2319.9|2319.6|2319.2|2318.9|18
1625103000000|2021-07-01 01:30:00|2319.6|2319.3|2318.8|2318.5|2319.7|2319.4|2318.7|2318.4|59
1625103300000|2021-07-01 01:35:00|2318.9|2318.6|2318.9|2318.6|2319|2318.7|2318.7|2318.4|28
1625103600000|2021-07-01 01:40:00|2319|2318.7|2319.2|2318.9|2319.4|2319.1|2318.8|2318.5|8
1625103900000|2021-07-01 01:45:00|2319.3|2319|2319.1|2318.8|2319.4|2319.1|2318.4|2318.1|54
1625104200000|2021-07-01 01:50:00|2319.2|2318.9|2319.4|2319.1|2319.7|2319.4|2319.1|2318.8|43
1625104500000|2021-07-01 01:55:00|2319.3|2319|2319.7|2319.4|2319.8|2319.5|2319.3|2319|18
1625104800000|2021-07-01 02:00:00|2319.6|2319.3|2319.3|2319|2319.7|2319.4|2319|2318.7|34
1625105100000|2021-07-01 02:05:00|2319.2|2318.9|2318.8|2318.5|2319.4|2319.1|2318.6|2318.3|23
1625105400000|2021-07-01 02:10:00|2319.1|2318.8|2319.1|2318.8|2319.2|2318.9|2318.9|2318.6|14
1625105700000|2021-07-01 02:15:00|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.6|2318.3|6
1625106000000|2021-07-01 02:20:00|2318.8|2318.5|2318.9|2318.6|2319.2|2318.9|2318.8|2318.5|9
1625106300000|2021-07-01 02:25:00|2319|2318.7|2319.3|2319|2319.3|2319|2318.8|2318.5|16
1625106600000|2021-07-01 02:30:00|2319.4|2319.1|2319|2318.7|2319.5|2319.2|2318.6|2318.3|29
1625106900000|2021-07-01 02:35:00|2318.9|2318.6|2319.8|2319.5|2319.9|2319.6|2318.9|2318.6|16
1625107200000|2021-07-01 02:40:00|2319.9|2319.6|2319.8|2319.5|2319.9|2319.6|2319.7|2319.4|10
1625107500000|2021-07-01 02:45:00|2319.9|2319.6|2319.9|2319.6|2320.2|2319.9|2319.7|2319.4|15
1625107800000|2021-07-01 02:50:00|2319.8|2319.5|2319.2|2318.9|2319.8|2319.5|2318.8|2318.5|52
1625108100000|2021-07-01 02:55:00|2319.1|2318.8|2318.9|2318.6|2319.2|2318.9|2318.8|2318.5|39
1625108400000|2021-07-01 03:00:00|2319|2318.7|2318.1|2317.8|2319|2318.7|2318|2317.7|87
1625108700000|2021-07-01 03:05:00|2318|2317.7|2318.5|2318.2|2318.5|2318.2|2317.8|2317.5|35
1625109000000|2021-07-01 03:10:00|2318.2|2317.9|2318.3|2318|2318.7|2318.4|2318.1|2317.8|12
1625109300000|2021-07-01 03:15:00|2318.2|2317.9|2318.6|2318.3|2318.6|2318.3|2318.2|2317.9|12
1625109600000|2021-07-01 03:20:00|2318.5|2318.2|2318.9|2318.6|2319|2318.7|2318.4|2318.1|14
1625109900000|2021-07-01 03:25:00|2319|2318.7|2318.5|2318.2|2319.2|2318.9|2318.5|2318.2|20
1625110200000|2021-07-01 03:30:00|2318.6|2318.3|2319|2318.7|2319.6|2319.3|2318.5|2318.2|19
1625110500000|2021-07-01 03:35:00|2318.9|2318.6|2318.5|2318.2|2319.1|2318.8|2318.3|2318|25
1625110800000|2021-07-01 03:40:00|2318.4|2318.1|2318.8|2318.5|2319|2318.7|2318.1|2317.8|11
1625111100000|2021-07-01 03:45:00|2318.9|2318.6|2318.9|2318.6|2319.1|2318.8|2318.5|2318.2|13
1625111400000|2021-07-01 03:50:00|2318.8|2318.5|2318.7|2318.4|2319.2|2318.9|2318.6|2318.3|12
1625111700000|2021-07-01 03:55:00|2318.8|2318.5|2319.4|2319.1|2319.6|2319.3|2318.8|2318.5|16
1625112000000|2021-07-01 04:00:00|2319.3|2319|2319.6|2319.3|2319.8|2319.5|2319.2|2318.9|21
1625112300000|2021-07-01 04:05:00|2319.5|2319.2|2319.8|2319.5|2319.9|2319.6|2319.2|2318.9|12
1625112600000|2021-07-01 04:10:00|2319.7|2319.4|2319.5|2319.2|2319.8|2319.5|2319.4|2319.1|12
1625112900000|2021-07-01 04:15:00|2319.4|2319.1|2319|2318.7|2319.5|2319.2|2318.9|2318.6|12
1625113200000|2021-07-01 04:20:00|2318.9|2318.6|2318.7|2318.4|2319|2318.7|2318.7|2318.4|5
1625113500000|2021-07-01 04:25:00|2318.8|2318.5|2319.1|2318.8|2319.3|2319|2318.7|2318.4|12
1625113800000|2021-07-01 04:30:00|2319|2318.7|2318.8|2318.5|2319.2|2318.9|2318.3|2318|43
1625114100000|2021-07-01 04:35:00|2318.6|2318.3|2318.8|2318.5|2318.8|2318.5|2318.5|2318.2|16
1625114400000|2021-07-01 04:40:00|2318.7|2318.4|2318.8|2318.5|2319|2318.7|2318.7|2318.4|10
1625114700000|2021-07-01 04:45:00|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.5|2318.2|10
1625115000000|2021-07-01 04:50:00|2318.9|2318.6|2318.7|2318.4|2318.9|2318.6|2318.3|2318|30
1625115300000|2021-07-01 04:55:00|2318.6|2318.3|2318.6|2318.3|2318.7|2318.4|2318.3|2318|14
1625115600000|2021-07-01 05:00:00|2318.7|2318.4|2318.9|2318.6|2319|2318.7|2318.7|2318.4|11
1625115900000|2021-07-01 05:05:00|2319|2318.7|2318.4|2318.1|2319|2318.7|2318.4|2318.1|12
1625116200000|2021-07-01 05:10:00|2318.3|2318|2318.2|2317.9|2318.5|2318.2|2318.1|2317.8|11
1625116500000|2021-07-01 05:15:00|2318.3|2318|2318.2|2317.9|2318.5|2318.2|2317.8|2317.5|21
1625116800000|2021-07-01 05:20:00|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2317.8|2317.5|10
1625117100000|2021-07-01 05:25:00|2318.1|2317.8|2318.3|2318|2318.5|2318.2|2318|2317.7|13
1625117400000|2021-07-01 05:30:00|2318.2|2317.9|2318.7|2318.4|2318.7|2318.4|2318.2|2317.9|16
1625117700000|2021-07-01 05:35:00|2318.8|2318.5|2318.7|2318.4|2318.9|2318.6|2318.3|2318|20
1625118000000|2021-07-01 05:40:00|2318.8|2318.5|2318.7|2318.4|2318.9|2318.6|2318.6|2318.3|15
1625118300000|2021-07-01 05:45:00|2318.8|2318.5|2319.1|2318.8|2319.1|2318.8|2318.5|2318.2|26
1625118600000|2021-07-01 05:50:00|2319|2318.7|2319.4|2319.1|2319.5|2319.2|2318.9|2318.6|23
1625118900000|2021-07-01 05:55:00|2319.3|2319|2319|2318.7|2319.4|2319.1|2318.6|2318.3|34
1625119200000|2021-07-01 06:00:00|2319.2|2318.9|2318.5|2318.2|2319.9|2319.6|2318.4|2318.1|70
1625119500000|2021-07-01 06:05:00|2318.8|2318.5|2318.5|2318.2|2319.1|2318.8|2318.4|2318.1|27
1625119800000|2021-07-01 06:10:00|2318.6|2318.3|2319.9|2319.6|2320|2319.7|2318.5|2318.2|31
1625120100000|2021-07-01 06:15:00|2319.8|2319.5|2319.4|2319.1|2319.9|2319.6|2318.8|2318.5|39
1625120400000|2021-07-01 06:20:00|2319.5|2319.2|2318.6|2318.3|2319.5|2319.2|2318.6|2318.3|35
1625120700000|2021-07-01 06:25:00|2318.7|2318.4|2318.9|2318.6|2319|2318.7|2318.5|2318.2|14
1625121000000|2021-07-01 06:30:00|2319|2318.7|2319.2|2318.9|2320|2319.7|2318.9|2318.6|50
1625121300000|2021-07-01 06:35:00|2319.3|2319|2319.4|2319.1|2319.9|2319.6|2319.2|2318.9|30
1625121600000|2021-07-01 06:40:00|2319.3|2319|2319.7|2319.4|2319.8|2319.5|2319|2318.7|15
1625121900000|2021-07-01 06:45:00|2319.6|2319.3|2319.3|2319|2319.8|2319.5|2318.9|2318.6|23
1625122200000|2021-07-01 06:50:00|2319.2|2318.9|2319.4|2319.1|2319.6|2319.3|2319.1|2318.8|25
1625122500000|2021-07-01 06:55:00|2319.3|2319|2319.4|2319.1|2320.3|2320|2319.3|2319|78
1625122800000|2021-07-01 07:00:00|2319.2|2318.9|2321|2320.7|2321|2320.7|2319|2318.7|202
1625123100000|2021-07-01 07:05:00|2321.1|2320.8|2321|2320.7|2321.6|2321.3|2320.6|2320.3|149
1625123400000|2021-07-01 07:10:00|2321.2|2320.9|2322.8|2322.5|2323.2|2322.9|2321|2320.7|267
1625123700000|2021-07-01 07:15:00|2322.9|2322.6|2324.5|2324.2|2324.8|2324.5|2322.9|2322.6|256
1625124000000|2021-07-01 07:20:00|2324.6|2324.3|2327.3|2327|2328.2|2327.9|2324.6|2324.3|468
1625124300000|2021-07-01 07:25:00|2327.2|2326.9|2325.8|2325.5|2327.4|2327.1|2325.8|2325.5|185
1625124600000|2021-07-01 07:30:00|2325.9|2325.6|2327|2326.7|2327.5|2327.2|2325.9|2325.6|74
1625124900000|2021-07-01 07:35:00|2326.9|2326.6|2326.2|2325.9|2328.1|2327.8|2326.1|2325.8|217
1625125200000|2021-07-01 07:40:00|2326.3|2326|2325.9|2325.6|2327.1|2326.8|2325.9|2325.6|47
1625125500000|2021-07-01 07:45:00|2326|2325.7|2327.1|2326.8|2327.5|2327.2|2326|2325.7|63
1625125800000|2021-07-01 07:50:00|2327.2|2326.9|2326.7|2326.4|2327.5|2327.2|2326.7|2326.4|56
1625126100000|2021-07-01 07:55:00|2326.6|2326.3|2326|2325.7|2327.5|2327.2|2325.8|2325.5|123
1625126400000|2021-07-01 08:00:00|2326.1|2325.8|2327.3|2327|2327.4|2327.1|2326.1|2325.8|118
1625126700000|2021-07-01 08:05:00|2327.1|2326.8|2327|2326.7|2327.7|2327.4|2326.8|2326.5|91
1625127000000|2021-07-01 08:10:00|2327.1|2326.8|2326|2325.7|2327.9|2327.6|2325.7|2325.4|85
1625127300000|2021-07-01 08:15:00|2326.1|2325.8|2324.6|2324.3|2326.2|2325.9|2324.3|2324|176
1625127600000|2021-07-01 08:20:00|2324.7|2324.4|2324.4|2324.1|2325.2|2324.9|2323.9|2323.6|118
1625127900000|2021-07-01 08:25:00|2324.3|2324|2324.2|2323.9|2324.6|2324.3|2324|2323.7|56
1625128200000|2021-07-01 08:30:00|2324.1|2323.8|2324.2|2323.9|2324.7|2324.4|2323.4|2323.1|44
1625128500000|2021-07-01 08:35:00|2324.1|2323.8|2324.1|2323.8|2324.5|2324.2|2323.3|2323|37
1625128800000|2021-07-01 08:40:00|2324.2|2323.9|2324.1|2323.8|2324.6|2324.3|2323.8|2323.5|35
1625129100000|2021-07-01 08:45:00|2324.2|2323.9|2323.5|2323.2|2324.4|2324.1|2323.3|2323|24
1625129400000|2021-07-01 08:50:00|2323.6|2323.3|2322.9|2322.6|2323.7|2323.4|2322.8|2322.5|49
1625129700000|2021-07-01 08:55:00|2323|2322.7|2323.4|2323.1|2323.4|2323.1|2322.2|2321.9|59
1625130000000|2021-07-01 09:00:00|2323.5|2323.2|2322.4|2322.1|2323.5|2323.2|2322.3|2322|51
1625130300000|2021-07-01 09:05:00|2322.3|2322|2321|2320.7|2322.3|2322|2320.8|2320.5|121
1625130600000|2021-07-01 09:10:00|2320.9|2320.6|2321.3|2321|2321.4|2321.1|2319.7|2319.4|100
1625130900000|2021-07-01 09:15:00|2321.4|2321.1|2321.4|2321.1|2321.6|2321.3|2320.7|2320.4|165
1625131200000|2021-07-01 09:20:00|2321.5|2321.2|2321|2320.7|2321.5|2321.2|2320.4|2320.1|39
1625131500000|2021-07-01 09:25:00|2321.1|2320.8|2322.3|2322|2322.7|2322.4|2320.9|2320.6|67
1625131800000|2021-07-01 09:30:00|2322.2|2321.9|2322.6|2322.3|2322.6|2322.3|2321.3|2321|41
1625132100000|2021-07-01 09:35:00|2322.7|2322.4|2321.7|2321.4|2322.7|2322.4|2321.5|2321.2|34
1625132400000|2021-07-01 09:40:00|2321.6|2321.3|2319.5|2319.2|2321.8|2321.5|2318.8|2318.5|210
1625132700000|2021-07-01 09:45:00|2319.4|2319.1|2319.3|2319|2320.4|2320.1|2318.3|2318|81
1625133000000|2021-07-01 09:50:00|2319.2|2318.9|2320.7|2320.4|2320.8|2320.5|2319|2318.7|60
1625133300000|2021-07-01 09:55:00|2320.6|2320.3|2321.1|2320.8|2321.4|2321.1|2320.4|2320.1|80
1625133600000|2021-07-01 10:00:00|2320.9|2320.6|2319.6|2319.3|2321|2320.7|2319.2|2318.9|74
1625133900000|2021-07-01 10:05:00|2319.7|2319.4|2320.6|2320.3|2320.7|2320.4|2319.4|2319.1|78
1625134200000|2021-07-01 10:10:00|2320.5|2320.2|2320.6|2320.3|2321|2320.7|2320.2|2319.9|58
1625134500000|2021-07-01 10:15:00|2320.7|2320.4|2320.1|2319.8|2321|2320.7|2320|2319.7|61
1625134800000|2021-07-01 10:20:00|2320.2|2319.9|2318.4|2318.1|2320.2|2319.9|2318.2|2317.9|297
1625135100000|2021-07-01 10:25:00|2318.3|2318|2318.6|2318.3|2319|2318.7|2317.6|2317.3|267
1625135400000|2021-07-01 10:30:00|2318.7|2318.4|2319.8|2319.5|2319.8|2319.5|2317.6|2317.3|270
1625135700000|2021-07-01 10:35:00|2319.9|2319.6|2319.2|2318.9|2319.9|2319.6|2318.6|2318.3|122
1625136000000|2021-07-01 10:40:00|2319.3|2319|2318.1|2317.8|2319.4|2319.1|2317.3|2317|211
1625136300000|2021-07-01 10:45:00|2318.2|2317.9|2318.9|2318.6|2319.9|2319.6|2317.4|2317.1|98
1625136600000|2021-07-01 10:50:00|2318.8|2318.5|2317.6|2317.3|2318.8|2318.5|2316.4|2316.1|121
1625136900000|2021-07-01 10:55:00|2317.7|2317.4|2317.9|2317.6|2318|2317.7|2316.2|2315.9|129
1625137200000|2021-07-01 11:00:00|2317.6|2317.3|2317.2|2316.9|2318.9|2318.6|2316.3|2316|279
1625137500000|2021-07-01 11:05:00|2317.1|2316.8|2317.6|2317.3|2318.4|2318.1|2316.4|2316.1|126
1625137800000|2021-07-01 11:10:00|2317.5|2317.2|2317.6|2317.3|2318.4|2318.1|2317.2|2316.9|139
1625138100000|2021-07-01 11:15:00|2317.5|2317.2|2317.8|2317.5|2318.6|2318.3|2317.4|2317.1|136
1625138400000|2021-07-01 11:20:00|2317.9|2317.6|2317.5|2317.2|2318.6|2318.3|2317.1|2316.8|160
1625138700000|2021-07-01 11:25:00|2317.6|2317.3|2318.5|2318.2|2318.6|2318.3|2317.6|2317.3|185
1625139000000|2021-07-01 11:30:00|2318.4|2318.1|2319.9|2319.6|2320.5|2320.2|2317.9|2317.6|356
1625139300000|2021-07-01 11:35:00|2319.8|2319.5|2321.5|2321.2|2321.6|2321.3|2319.8|2319.5|227
1625139600000|2021-07-01 11:40:00|2321.6|2321.3|2322.1|2321.8|2322.7|2322.4|2321.5|2321.2|241
1625139900000|2021-07-01 11:45:00|2322|2321.7|2321.7|2321.4|2322.5|2322.2|2321.3|2321|154
1625140200000|2021-07-01 11:50:00|2321.6|2321.3|2322.4|2322.1|2322.9|2322.6|2321.5|2321.2|96
1625140500000|2021-07-01 11:55:00|2322.5|2322.2|2324.2|2323.9|2324.7|2324.4|2322.5|2322.2|289
1625140800000|2021-07-01 12:00:00|2324.5|2324.2|2324.5|2324.2|2325.9|2325.6|2324.5|2324.2|398
1625141100000|2021-07-01 12:05:00|2324.6|2324.3|2325.8|2325.5|2325.9|2325.6|2324.4|2324.1|722
1625141400000|2021-07-01 12:10:00|2325.9|2325.6|2325.5|2325.2|2326.1|2325.8|2325.1|2324.8|270
1625141700000|2021-07-01 12:15:00|2325.8|2325.5|2325.1|2324.8|2325.8|2325.5|2324.8|2324.5|208
1625142000000|2021-07-01 12:20:00|2325.3|2325|2324.7|2324.4|2325.6|2325.3|2324.4|2324.1|220
1625142300000|2021-07-01 12:25:00|2324.6|2324.3|2323.7|2323.4|2325.3|2325|2323.6|2323.3|158
1625142600000|2021-07-01 12:30:00|2323.6|2323.3|2325.1|2324.8|2325.4|2325.1|2323.3|2323|345
1625142900000|2021-07-01 12:35:00|2325|2324.7|2323.6|2323.3|2325|2324.7|2323.5|2323.2|289
1625143200000|2021-07-01 12:40:00|2323.7|2323.4|2323.3|2323|2324.5|2324.2|2323|2322.7|218
1625143500000|2021-07-01 12:45:00|2323.2|2322.9|2321.8|2321.5|2323.8|2323.5|2321.4|2321.1|347
1625143800000|2021-07-01 12:50:00|2321.7|2321.4|2322.3|2322|2323.3|2323|2321.7|2321.4|241
1625144100000|2021-07-01 12:55:00|2322.4|2322.1|2322.7|2322.4|2322.7|2322.4|2321.9|2321.6|167
1625144400000|2021-07-01 13:00:00|2322.6|2322.3|2323|2322.7|2324|2323.7|2322.6|2322.3|398
1625144700000|2021-07-01 13:05:00|2323.1|2322.8|2322.6|2322.3|2323.6|2323.3|2322.2|2321.9|198
1625145000000|2021-07-01 13:10:00|2322.8|2322.5|2323.1|2322.8|2323.6|2323.3|2322.4|2322.1|259
1625145300000|2021-07-01 13:15:00|2323.3|2323|2324.5|2324.2|2325.6|2325.3|2323.3|2323|660
1625145600000|2021-07-01 13:20:00|2324.6|2324.3|2324.4|2324.1|2325.1|2324.8|2323.3|2323|611
1625145900000|2021-07-01 13:25:00|2324.5|2324.2|2324.3|2324|2324.8|2324.5|2322.9|2322.6|790
1625146200000|2021-07-01 13:30:00|2323.9|2323.6|2324.6|2324.3|2326.3|2326|2322.7|2322.4|6000
1625146500000|2021-07-01 13:35:00|2324.7|2324.4|2324.9|2324.6|2326|2325.7|2322.7|2322.4|3518
1625146800000|2021-07-01 13:40:00|2324.7|2324.4|2326|2325.7|2327.4|2327.1|2324.1|2323.8|2815
1625147100000|2021-07-01 13:45:00|2326.1|2325.8|2322.9|2322.6|2328.1|2327.8|2322|2321.7|2993
1625147400000|2021-07-01 13:50:00|2322.8|2322.5|2318.8|2318.5|2323|2322.7|2317.9|2317.6|2357
1625147700000|2021-07-01 13:55:00|2318.9|2318.6|2317.2|2316.9|2319|2318.7|2313.6|2313.3|2997
1625148000000|2021-07-01 14:00:00|2317.1|2316.8|2315.8|2315.5|2317.1|2316.8|2313.2|2312.9|2639
1625148300000|2021-07-01 14:05:00|2315.7|2315.4|2325.1|2324.8|2325.1|2324.8|2314.9|2314.6|2512
1625148600000|2021-07-01 14:10:00|2325.3|2325|2327.4|2327.1|2327.4|2327.1|2323.6|2323.3|2861
1625148900000|2021-07-01 14:15:00|2327.3|2327|2329.5|2329.2|2329.7|2329.4|2327.3|2327|3020
1625149200000|2021-07-01 14:20:00|2329.4|2329.1|2331.1|2330.8|2331.2|2330.9|2328|2327.7|2220
1625149500000|2021-07-01 14:25:00|2331|2330.7|2330.8|2330.5|2331.4|2331.1|2328.4|2328.1|2221
1625149800000|2021-07-01 14:30:00|2330.7|2330.4|2328.6|2328.3|2331.5|2331.2|2327|2326.7|2355
1625150100000|2021-07-01 14:35:00|2328.9|2328.6|2326.8|2326.5|2329.1|2328.8|2326|2325.7|1400
1625150400000|2021-07-01 14:40:00|2326.6|2326.3|2325.2|2324.9|2326.7|2326.4|2324.2|2323.9|2019
1625150700000|2021-07-01 14:45:00|2325.1|2324.8|2322.6|2322.3|2325.7|2325.4|2322.4|2322.1|1326
1625151000000|2021-07-01 14:50:00|2322.4|2322.1|2324.8|2324.5|2325.9|2325.6|2321.9|2321.6|1524
1625151300000|2021-07-01 14:55:00|2324.9|2324.6|2321.2|2320.9|2326.1|2325.8|2321|2320.7|1555
1625151600000|2021-07-01 15:00:00|2321|2320.7|2324|2323.7|2324|2323.7|2320.4|2320.1|1378
1625151900000|2021-07-01 15:05:00|2324.3|2324|2324.7|2324.4|2326.2|2325.9|2324|2323.7|1333
1625152200000|2021-07-01 15:10:00|2324.6|2324.3|2320.7|2320.4|2325.2|2324.9|2320|2319.7|2020
1625152500000|2021-07-01 15:15:00|2320.9|2320.6|2318.5|2318.2|2322.1|2321.8|2317.3|2317|1551
1625152800000|2021-07-01 15:20:00|2318.6|2318.3|2317.7|2317.4|2318.8|2318.5|2316.5|2316.2|1088
1625153100000|2021-07-01 15:25:00|2317.6|2317.3|2322.6|2322.3|2322.7|2322.4|2317.4|2317.1|1178
1625153400000|2021-07-01 15:30:00|2322.4|2322.1|2325.4|2325.1|2326.1|2325.8|2322.4|2322.1|1726
1625153700000|2021-07-01 15:35:00|2325.3|2325|2324|2323.7|2325.8|2325.5|2323.8|2323.5|916
1625154000000|2021-07-01 15:40:00|2323.8|2323.5|2325.5|2325.2|2326|2325.7|2323.5|2323.2|1240
1625154300000|2021-07-01 15:45:00|2325.3|2325|2327.4|2327.1|2327.4|2327.1|2324|2323.7|1111
1625154600000|2021-07-01 15:50:00|2327.5|2327.2|2328.2|2327.9|2328.5|2328.2|2327|2326.7|1069
1625154900000|2021-07-01 15:55:00|2328.3|2328|2325.3|2325|2328.7|2328.4|2325.2|2324.9|963
1625155200000|2021-07-01 16:00:00|2325.2|2324.9|2324.2|2323.9|2326.4|2326.1|2324.2|2323.9|809
1625155500000|2021-07-01 16:05:00|2324.1|2323.8|2325.8|2325.5|2325.9|2325.6|2324|2323.7|548
1625155800000|2021-07-01 16:10:00|2325.7|2325.4|2322.8|2322.5|2326.1|2325.8|2322.7|2322.4|905
1625156100000|2021-07-01 16:15:00|2322.7|2322.4|2324.6|2324.3|2325.2|2324.9|2322.6|2322.3|707
1625156400000|2021-07-01 16:20:00|2324.7|2324.4|2324.6|2324.3|2325|2324.7|2323.2|2322.9|562
1625156700000|2021-07-01 16:25:00|2324.3|2324|2327.2|2326.9|2327.4|2327.1|2324.2|2323.9|614
1625157000000|2021-07-01 16:30:00|2327|2326.7|2329.8|2329.5|2329.8|2329.5|2326.9|2326.6|966
1625157300000|2021-07-01 16:35:00|2329.5|2329.2|2326.8|2326.5|2329.6|2329.3|2326.7|2326.4|935
1625157600000|2021-07-01 16:40:00|2326.9|2326.6|2327.9|2327.6|2328.5|2328.2|2326.2|2325.9|404
1625157900000|2021-07-01 16:45:00|2327.6|2327.3|2327.7|2327.4|2328.5|2328.2|2327.3|2327|376
1625158200000|2021-07-01 16:50:00|2327.6|2327.3|2326.8|2326.5|2328.1|2327.8|2326.2|2325.9|376
1625158500000|2021-07-01 16:55:00|2326.9|2326.6|2326.7|2326.4|2327.6|2327.3|2326|2325.7|366
1625158800000|2021-07-01 17:00:00|2326.5|2326.2|2327.7|2327.4|2327.9|2327.6|2326|2325.7|352
1625159100000|2021-07-01 17:05:00|2327.6|2327.3|2328.5|2328.2|2328.6|2328.3|2326.6|2326.3|395
1625159400000|2021-07-01 17:10:00|2328.4|2328.1|2327.7|2327.4|2328.6|2328.3|2327.3|2327|365
1625159700000|2021-07-01 17:15:00|2327.8|2327.5|2328|2327.7|2328.2|2327.9|2327.3|2327|230
1625160000000|2021-07-01 17:20:00|2327.9|2327.6|2330.4|2330.1|2330.5|2330.2|2327.8|2327.5|618
1625160300000|2021-07-01 17:25:00|2330.5|2330.2|2330.2|2329.9|2331.2|2330.9|2329.7|2329.4|713
1625160600000|2021-07-01 17:30:00|2330.1|2329.8|2331.1|2330.8|2331.2|2330.9|2329.9|2329.6|736
1625160900000|2021-07-01 17:35:00|2331.2|2330.9|2327.8|2327.5|2331.2|2330.9|2327.6|2327.3|1217
1625161200000|2021-07-01 17:40:00|2328.1|2327.8|2327.1|2326.8|2328.7|2328.4|2326.5|2326.2|665
1625161500000|2021-07-01 17:45:00|2327|2326.7|2326.1|2325.8|2327.7|2327.4|2325.5|2325.2|525
1625161800000|2021-07-01 17:50:00|2326|2325.7|2326.5|2326.2|2326.6|2326.3|2324.9|2324.6|657
1625162100000|2021-07-01 17:55:00|2326.4|2326.1|2326.4|2326.1|2326.7|2326.4|2325.5|2325.2|387
1625162400000|2021-07-01 18:00:00|2326.5|2326.2|2325.5|2325.2|2326.5|2326.2|2325.2|2324.9|445
1625162700000|2021-07-01 18:05:00|2325.3|2325|2325|2324.7|2325.9|2325.6|2324.6|2324.3|435
1625163000000|2021-07-01 18:10:00|2324.8|2324.5|2324.8|2324.5|2325.2|2324.9|2324.1|2323.8|588
1625163300000|2021-07-01 18:15:00|2324.7|2324.4|2323.8|2323.5|2324.8|2324.5|2323.5|2323.2|531
1625163600000|2021-07-01 18:20:00|2323.6|2323.3|2325.7|2325.4|2326|2325.7|2323.4|2323.1|764
1625163900000|2021-07-01 18:25:00|2325.6|2325.3|2329.2|2328.9|2329.2|2328.9|2325.3|2325|717
1625164200000|2021-07-01 18:30:00|2329.1|2328.8|2334.1|2333.8|2334.2|2333.9|2329.1|2328.8|3296
1625164500000|2021-07-01 18:35:00|2334.2|2333.9|2331.3|2331|2335.2|2334.9|2331|2330.7|1914
1625164800000|2021-07-01 18:40:00|2331.4|2331.1|2332.2|2331.9|2332.7|2332.4|2331.2|2330.9|658
1625165100000|2021-07-01 18:45:00|2332.1|2331.8|2332.3|2332|2332.7|2332.4|2331.5|2331.2|579
1625165400000|2021-07-01 18:50:00|2332.4|2332.1|2331|2330.7|2332.4|2332.1|2331|2330.7|430
1625165700000|2021-07-01 18:55:00|2331.1|2330.8|2332|2331.7|2332.1|2331.8|2331|2330.7|376
1625166000000|2021-07-01 19:00:00|2332.2|2331.9|2332.5|2332.2|2333.9|2333.6|2332.2|2331.9|704
1625166300000|2021-07-01 19:05:00|2332.6|2332.3|2333.3|2333|2333.4|2333.1|2331.4|2331.1|590
1625166600000|2021-07-01 19:10:00|2333.1|2332.8|2333.8|2333.5|2334.1|2333.8|2332.4|2332.1|625
1625166900000|2021-07-01 19:15:00|2333.6|2333.3|2333.5|2333.2|2333.7|2333.4|2332.6|2332.3|547
1625167200000|2021-07-01 19:20:00|2333.4|2333.1|2332.2|2331.9|2333.6|2333.3|2331.8|2331.5|544
1625167500000|2021-07-01 19:25:00|2332.1|2331.8|2332.2|2331.9|2332.4|2332.1|2331.2|2330.9|546
1625167800000|2021-07-01 19:30:00|2332.4|2332.1|2332.3|2332|2332.9|2332.6|2331.8|2331.5|781
1625168100000|2021-07-01 19:35:00|2332.4|2332.1|2332.4|2332.1|2332.5|2332.2|2330.3|2330|728
1625168400000|2021-07-01 19:40:00|2332.3|2332|2331.7|2331.4|2332.3|2332|2331.3|2331|877
1625168700000|2021-07-01 19:45:00|2331.6|2331.3|2330.3|2330|2331.9|2331.6|2329.5|2329.2|1212
1625169000000|2021-07-01 19:50:00|2330.2|2329.9|2325.4|2325.1|2330.3|2330|2325.2|2324.9|2627
1625169300000|2021-07-01 19:55:00|2325.5|2325.2|2330.5|2330.2|2331.1|2330.8|2325.2|2324.9|12348
1625169600000|2021-07-01 20:00:00|2329.7|2329.4|2328.8|2328.5|2330.2|2329.9|2328.2|2327.9|2819
1625169900000|2021-07-01 20:05:00|2328.7|2328.4|2327.8|2327.5|2328.8|2328.5|2327.2|2326.9|790
1625170200000|2021-07-01 20:10:00|2327.6|2327.3|2328.6|2328.3|2328.9|2328.6|2326.7|2326.4|852
1625170500000|2021-07-01 20:15:00|2328.7|2328.4|2328.9|2328.6|2329|2328.7|2328.6|2328.3|74
1625170800000|2021-07-01 20:20:00|2328.8|2328.5|2328.1|2327.8|2328.9|2328.6|2328.1|2327.8|165
1625171100000|2021-07-01 20:25:00|2328|2327.7|2327.5|2327.2|2328.1|2327.8|2327.3|2327|185
1625171400000|2021-07-01 20:30:00|2327.4|2327.1|2327.7|2327.4|2327.8|2327.5|2327.1|2326.8|96
1625171700000|2021-07-01 20:35:00|2327.6|2327.3|2327.9|2327.6|2328|2327.7|2327.4|2327.1|84
1625172000000|2021-07-01 20:40:00|2327.7|2327.4|2327.7|2327.4|2328.3|2328|2327.7|2327.4|65
1625172300000|2021-07-01 20:45:00|2327.6|2327.3|2327|2326.7|2327.9|2327.6|2326.8|2326.5|121
1625172600000|2021-07-01 20:50:00|2326.9|2326.6|2327.5|2327.2|2327.7|2327.4|2326.9|2326.6|167
1625172900000|2021-07-01 20:55:00|2327.6|2327.3|2327.9|2327.1|2328.3|2328|2327.3|2326.8|145
1625173500000|2021-07-01 21:05:00|2328.1|2327.3|2328.1|2327.3|2328.1|2327.3|2328.1|2327.3|0
1625173800000|2021-07-01 21:10:00|2328|2327.2|2328.2|2327.4|2328.2|2327.4|2328|2327.2|0
1625174100000|2021-07-01 21:15:00|2328.1|2327.3|2328.1|2327.3|2328.1|2327.3|2328.1|2327.3|0
1625174400000|2021-07-01 21:20:00|2328.2|2327.4|2328.2|2327.4|2328.2|2327.4|2328.1|2327.3|0
1625174700000|2021-07-01 21:25:00|2328.1|2327.3|2327.9|2327.1|2328.1|2327.3|2327.7|2326.9|0
1625175300000|2021-07-01 21:35:00|2328|2327.2|2327.9|2327.1|2328|2327.2|2327.8|2327|0
1625175600000|2021-07-01 21:40:00|2327.8|2327|2327.9|2327.1|2327.9|2327.1|2327.8|2327|0
1625176200000|2021-07-01 21:50:00|2327.8|2327|2327.9|2327.1|2327.9|2327.1|2327.8|2327|0
1625176500000|2021-07-01 21:55:00|2328|2327.2|2328|2327.2|2328|2327.2|2328|2327.2|0
1625176800000|2021-07-01 22:00:00|2327.9|2327.1|2327.7|2327.4|2327.9|2327.6|2327.2|2326.9|75
1625177100000|2021-07-01 22:05:00|2327.8|2327.5|2327.3|2327|2327.9|2327.6|2327.3|2327|35
1625177400000|2021-07-01 22:10:00|2327.5|2327.2|2328|2327.7|2328|2327.7|2327.5|2327.2|11
1625177700000|2021-07-01 22:15:00|2328.1|2327.8|2328.4|2328.1|2329|2328.7|2328|2327.7|71
1625178000000|2021-07-01 22:20:00|2328.5|2328.2|2328.7|2328.4|2329|2328.7|2328.5|2328.2|16
1625178300000|2021-07-01 22:25:00|2328.8|2328.5|2329|2328.7|2329|2328.7|2328.3|2328|74
1625178600000|2021-07-01 22:30:00|2328.9|2328.6|2329.1|2328.8|2329.2|2328.9|2328.7|2328.4|30
1625178900000|2021-07-01 22:35:00|2329.2|2328.9|2329|2328.7|2329.2|2328.9|2328.8|2328.5|12
1625179200000|2021-07-01 22:40:00|2328.9|2328.6|2328.8|2328.5|2329|2328.7|2328.7|2328.4|3
1625179500000|2021-07-01 22:45:00|2328.9|2328.6|2328.4|2328.1|2328.9|2328.6|2328.4|2328.1|14
1625179800000|2021-07-01 22:50:00|2328.5|2328.2|2328.8|2328.5|2328.8|2328.5|2328.4|2328.1|34
1625180100000|2021-07-01 22:55:00|2328.9|2328.6|2329.3|2329|2329.3|2329|2328.9|2328.6|61
1625180400000|2021-07-01 23:00:00|2329.2|2328.9|2329.9|2329.6|2330|2329.7|2329.2|2328.9|21
1625180700000|2021-07-01 23:05:00|2329.8|2329.5|2329.5|2329.2|2329.9|2329.6|2329.3|2329|24
1625181000000|2021-07-01 23:10:00|2329.4|2329.1|2329.4|2329.1|2329.6|2329.3|2329.3|2329|10
1625181300000|2021-07-01 23:15:00|2329.3|2329|2329.4|2329.1|2329.6|2329.3|2329.2|2328.9|31
1625181600000|2021-07-01 23:20:00|2329.5|2329.2|2329.8|2329.5|2330|2329.7|2329.4|2329.1|19
1625181900000|2021-07-01 23:25:00|2329.7|2329.4|2329.6|2329.3|2329.7|2329.4|2329.4|2329.1|7
1625182200000|2021-07-01 23:30:00|2329.5|2329.2|2329.5|2329.2|2329.6|2329.3|2329.3|2329|9
1625182500000|2021-07-01 23:35:00|2329.4|2329.1|2329.3|2329|2329.5|2329.2|2329.3|2329|7
1625182800000|2021-07-01 23:40:00|2329.2|2328.9|2329.4|2329.1|2329.4|2329.1|2329.2|2328.9|21
1625183100000|2021-07-01 23:45:00|2329.1|2328.8|2329.8|2329.5|2329.8|2329.5|2329.1|2328.8|41
1625183400000|2021-07-01 23:50:00|2329.9|2329.6|2329.4|2329.1|2330|2329.7|2329.2|2328.9|42
1625183700000|2021-07-01 23:55:00|2329.5|2329.2|2329|2328.7|2329.5|2329.2|2329|2328.7|27
1625184000000|2021-07-02 00:00:00|2328.9|2328.6|2329.4|2329.1|2329.9|2329.6|2328.9|2328.6|106
1625184300000|2021-07-02 00:05:00|2329.3|2329|2330.3|2330|2330.7|2330.4|2329.3|2329|101
1625184600000|2021-07-02 00:10:00|2330.4|2330.1|2330.6|2330.3|2331|2330.7|2330.4|2330.1|33
1625184900000|2021-07-02 00:15:00|2330.7|2330.4|2331.6|2331.3|2331.9|2331.6|2330.4|2330.1|70
1625185200000|2021-07-02 00:20:00|2331.7|2331.4|2331.3|2331|2331.8|2331.5|2331.2|2330.9|14
1625185500000|2021-07-02 00:25:00|2331.4|2331.1|2331.4|2331.1|2331.6|2331.3|2330.8|2330.5|48
1625185800000|2021-07-02 00:30:00|2331.5|2331.2|2331.2|2330.9|2331.7|2331.4|2330.9|2330.6|9
1625186100000|2021-07-02 00:35:00|2331.3|2331|2331.4|2331.1|2332|2331.7|2331.2|2330.9|43
1625186400000|2021-07-02 00:40:00|2331.3|2331|2331.9|2331.6|2332.1|2331.8|2331.2|2330.9|16
1625186700000|2021-07-02 00:45:00|2331.7|2331.4|2332.8|2332.5|2333|2332.7|2331.7|2331.4|31
1625187000000|2021-07-02 00:50:00|2332.9|2332.6|2332.5|2332.2|2333.3|2333|2332.3|2332|30
1625187300000|2021-07-02 00:55:00|2332.4|2332.1|2333.1|2332.8|2333.2|2332.9|2332.4|2332.1|21
1625187600000|2021-07-02 01:00:00|2333.2|2332.9|2332.4|2332.1|2333.5|2333.2|2332.1|2331.8|29
1625187900000|2021-07-02 01:05:00|2332.5|2332.2|2332.1|2331.8|2332.5|2332.2|2331.8|2331.5|70
1625188200000|2021-07-02 01:10:00|2332|2331.7|2332.6|2332.3|2332.8|2332.5|2331.9|2331.6|25
1625188500000|2021-07-02 01:15:00|2332.5|2332.2|2332.7|2332.4|2332.9|2332.6|2332.3|2332|16
1625188800000|2021-07-02 01:20:00|2332.6|2332.3|2332|2331.7|2332.7|2332.4|2331.8|2331.5|20
1625189100000|2021-07-02 01:25:00|2331.9|2331.6|2332|2331.7|2332.3|2332|2331.8|2331.5|16
1625189400000|2021-07-02 01:30:00|2332.1|2331.8|2331.4|2331.1|2332.2|2331.9|2331.1|2330.8|64
1625189700000|2021-07-02 01:35:00|2331.3|2331|2332.4|2332.1|2332.4|2332.1|2331.2|2330.9|47
1625190000000|2021-07-02 01:40:00|2332.3|2332|2331.5|2331.2|2332.4|2332.1|2331.4|2331.1|27
1625190300000|2021-07-02 01:45:00|2331.4|2331.1|2332.1|2331.8|2332.2|2331.9|2331.2|2330.9|11
1625190600000|2021-07-02 01:50:00|2332|2331.7|2331.7|2331.4|2332|2331.7|2331.3|2331|7
1625190900000|2021-07-02 01:55:00|2331.8|2331.5|2331.2|2330.9|2332|2331.7|2331.1|2330.8|1
1625191200000|2021-07-02 02:00:00|2330.9|2330.6|2330.7|2330.4|2331.1|2330.8|2330.5|2330.2|29
1625191500000|2021-07-02 02:05:00|2330.6|2330.3|2331.9|2331.6|2332|2331.7|2330.6|2330.3|9
1625191800000|2021-07-02 02:10:00|2332|2331.7|2331.8|2331.5|2332.3|2332|2331.4|2331.1|26
1625192100000|2021-07-02 02:15:00|2331.7|2331.4|2331.3|2331|2331.8|2331.5|2331.3|2331|8
1625192400000|2021-07-02 02:20:00|2331.2|2330.9|2331.6|2331.3|2331.8|2331.5|2331.2|2330.9|5
1625192700000|2021-07-02 02:25:00|2331.7|2331.4|2331.2|2330.9|2331.7|2331.4|2331.1|2330.8|17
1625193000000|2021-07-02 02:30:00|2331.3|2331|2331.6|2331.3|2331.6|2331.3|2330.4|2330.1|37
1625193300000|2021-07-02 02:35:00|2331.7|2331.4|2332.3|2332|2332.3|2332|2331.7|2331.4|22
1625193600000|2021-07-02 02:40:00|2332.4|2332.1|2332.4|2332.1|2332.6|2332.3|2332.1|2331.8|15
1625193900000|2021-07-02 02:45:00|2332.5|2332.2|2332.4|2332.1|2332.6|2332.3|2331.8|2331.5|26
1625194200000|2021-07-02 02:50:00|2332.5|2332.2|2331.7|2331.4|2332.5|2332.2|2331.5|2331.2|17
1625194500000|2021-07-02 02:55:00|2331.6|2331.3|2331.3|2331|2331.6|2331.3|2330.8|2330.5|45
1625194800000|2021-07-02 03:00:00|2331.2|2330.9|2330.7|2330.4|2331.3|2331|2330.3|2330|84
1625195100000|2021-07-02 03:05:00|2330.8|2330.5|2331|2330.7|2331.2|2330.9|2330.4|2330.1|19
1625195400000|2021-07-02 03:10:00|2331.1|2330.8|2332.1|2331.8|2332.3|2332|2330.9|2330.6|65
1625195700000|2021-07-02 03:15:00|2332|2331.7|2332.5|2332.2|2332.8|2332.5|2331.8|2331.5|24
1625196000000|2021-07-02 03:20:00|2332.4|2332.1|2331.7|2331.4|2332.6|2332.3|2331.7|2331.4|11
1625196300000|2021-07-02 03:25:00|2331.8|2331.5|2331.8|2331.5|2332.3|2332|2331.7|2331.4|16
1625196600000|2021-07-02 03:30:00|2331.7|2331.4|2331.4|2331.1|2332.1|2331.8|2331.3|2331|27
1625196900000|2021-07-02 03:35:00|2331.3|2331|2331.3|2331|2331.4|2331.1|2331.2|2330.9|10
1625197200000|2021-07-02 03:40:00|2331.2|2330.9|2331.5|2331.2|2331.6|2331.3|2331.1|2330.8|10
1625197500000|2021-07-02 03:45:00|2331.6|2331.3|2331.6|2331.3|2331.8|2331.5|2331.4|2331.1|9
1625197800000|2021-07-02 03:50:00|2331.5|2331.2|2330.8|2330.5|2331.7|2331.4|2330.8|2330.5|21
1625198100000|2021-07-02 03:55:00|2330.7|2330.4|2331.2|2330.9|2331.2|2330.9|2330.7|2330.4|21
1625198400000|2021-07-02 04:00:00|2331.3|2331|2331.5|2331.2|2331.7|2331.4|2331.3|2331|3
1625198700000|2021-07-02 04:05:00|2331.4|2331.1|2331.2|2330.9|2331.5|2331.2|2331.2|2330.9|0
1625199000000|2021-07-02 04:10:00|2331.3|2331|2331.7|2331.4|2331.7|2331.4|2331.2|2330.9|9
1625199300000|2021-07-02 04:15:00|2331.8|2331.5|2331.8|2331.5|2331.9|2331.6|2331.6|2331.3|5
1625199600000|2021-07-02 04:20:00|2331.7|2331.4|2331.8|2331.5|2331.9|2331.6|2331.6|2331.3|3
1625199900000|2021-07-02 04:25:00|2331.9|2331.6|2331.5|2331.2|2331.9|2331.6|2331.5|2331.2|8
1625200200000|2021-07-02 04:30:00|2331.6|2331.3|2331.1|2330.8|2331.6|2331.3|2331.1|2330.8|9
1625200500000|2021-07-02 04:35:00|2331.2|2330.9|2331.6|2331.3|2331.7|2331.4|2331.2|2330.9|22
1625200800000|2021-07-02 04:40:00|2331.7|2331.4|2331.5|2331.2|2331.7|2331.4|2331.4|2331.1|2
1625201100000|2021-07-02 04:45:00|2331.4|2331.1|2331.7|2331.4|2331.9|2331.6|2331.4|2331.1|13
1625201400000|2021-07-02 04:50:00|2331.8|2331.5|2331.6|2331.3|2331.8|2331.5|2331.5|2331.2|12
1625201700000|2021-07-02 04:55:00|2331.9|2331.6|2331.6|2331.3|2331.9|2331.6|2331.5|2331.2|2
1625202000000|2021-07-02 05:00:00|2331.7|2331.4|2331.7|2331.4|2331.9|2331.6|2331.4|2331.1|11
1625202300000|2021-07-02 05:05:00|2331.6|2331.3|2330.9|2330.6|2331.7|2331.4|2330.8|2330.5|12
1625202600000|2021-07-02 05:10:00|2330.8|2330.5|2330.8|2330.5|2330.9|2330.6|2330.5|2330.2|10
1625202900000|2021-07-02 05:15:00|2330.7|2330.4|2330.4|2330.1|2330.9|2330.6|2330.4|2330.1|11
1625203200000|2021-07-02 05:20:00|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.4|2330.1|6
1625203500000|2021-07-02 05:25:00|2330.4|2330.1|2331.1|2330.8|2331.3|2331|2330.4|2330.1|11
1625203800000|2021-07-02 05:30:00|2331.2|2330.9|2331.1|2330.8|2331.4|2331.1|2330.9|2330.6|10
1625204100000|2021-07-02 05:35:00|2331.2|2330.9|2331|2330.7|2331.6|2331.3|2330.9|2330.6|19
1625204400000|2021-07-02 05:40:00|2330.9|2330.6|2330.9|2330.6|2331.1|2330.8|2330.6|2330.3|10
1625204700000|2021-07-02 05:45:00|2331|2330.7|2330.9|2330.6|2331.5|2331.2|2330.8|2330.5|21
1625205000000|2021-07-02 05:50:00|2330.8|2330.5|2330.7|2330.4|2331|2330.7|2330.5|2330.2|17
1625205300000|2021-07-02 05:55:00|2330.6|2330.3|2330.1|2329.8|2330.7|2330.4|2329.8|2329.5|56
1625205600000|2021-07-02 06:00:00|2330.2|2329.9|2330|2329.7|2331.1|2330.8|2329.6|2329.3|101
1625205900000|2021-07-02 06:05:00|2330.1|2329.8|2329.7|2329.4|2330.3|2330|2329.6|2329.3|20
1625206200000|2021-07-02 06:10:00|2329.8|2329.5|2329.3|2329|2329.8|2329.5|2329|2328.7|53
1625206500000|2021-07-02 06:15:00|2329.4|2329.1|2329|2328.7|2329.7|2329.4|2328.6|2328.3|127
1625206800000|2021-07-02 06:20:00|2328.9|2328.6|2329.3|2329|2329.3|2329|2328.3|2328|74
1625207100000|2021-07-02 06:25:00|2329.4|2329.1|2329.4|2329.1|2329.7|2329.4|2329|2328.7|61
1625207400000|2021-07-02 06:30:00|2329.5|2329.2|2329.4|2329.1|2329.5|2329.2|2329|2328.7|18
1625207700000|2021-07-02 06:35:00|2329.5|2329.2|2328.9|2328.6|2329.6|2329.3|2328.9|2328.6|30
1625208000000|2021-07-02 06:40:00|2328.8|2328.5|2329.3|2329|2329.3|2329|2328.8|2328.5|22
1625208300000|2021-07-02 06:45:00|2329.2|2328.9|2328.7|2328.4|2329.3|2329|2328.6|2328.3|21
1625208600000|2021-07-02 06:50:00|2328.8|2328.5|2329.1|2328.8|2329.2|2328.9|2328.7|2328.4|17
1625208900000|2021-07-02 06:55:00|2329.2|2328.9|2329.7|2329.4|2329.8|2329.5|2328.9|2328.6|28
1625209200000|2021-07-02 07:00:00|2329.6|2329.3|2329.2|2328.9|2331.3|2331|2328.8|2328.5|212
1625209500000|2021-07-02 07:05:00|2329.1|2328.8|2329.1|2328.8|2329.4|2329.1|2327.7|2327.4|72
1625209800000|2021-07-02 07:10:00|2329.2|2328.9|2329.6|2329.3|2330|2329.7|2328.5|2328.2|82
1625210100000|2021-07-02 07:15:00|2329.4|2329.1|2329.7|2329.4|2330.2|2329.9|2328.9|2328.6|75
1625210400000|2021-07-02 07:20:00|2329.6|2329.3|2330.8|2330.5|2330.8|2330.5|2329.4|2329.1|102
1625210700000|2021-07-02 07:25:00|2330.7|2330.4|2332.9|2332.6|2333|2332.7|2330.6|2330.3|156
1625211000000|2021-07-02 07:30:00|2332.8|2332.5|2331.6|2331.3|2333|2332.7|2331.1|2330.8|195
1625211300000|2021-07-02 07:35:00|2331.5|2331.2|2331.3|2331|2332.2|2331.9|2331|2330.7|26
1625211600000|2021-07-02 07:40:00|2331.4|2331.1|2331.6|2331.3|2331.9|2331.6|2331.3|2331|27
1625211900000|2021-07-02 07:45:00|2331.7|2331.4|2330|2329.7|2331.8|2331.5|2329.8|2329.5|91
1625212200000|2021-07-02 07:50:00|2330.1|2329.8|2330.4|2330.1|2330.7|2330.4|2329.8|2329.5|28
1625212500000|2021-07-02 07:55:00|2330.5|2330.2|2330.7|2330.4|2331.2|2330.9|2330.3|2330|20
1625212800000|2021-07-02 08:00:00|2330.6|2330.3|2330.5|2330.2|2331.2|2330.9|2330.3|2330|59
1625213100000|2021-07-02 08:05:00|2330.4|2330.1|2329.2|2328.9|2330.5|2330.2|2328.8|2328.5|67
1625213400000|2021-07-02 08:10:00|2329.1|2328.8|2326.9|2326.6|2329.3|2329|2326.9|2326.6|103
1625213700000|2021-07-02 08:15:00|2326.8|2326.5|2325.8|2325.5|2326.9|2326.6|2325.5|2325.2|104
1625214000000|2021-07-02 08:20:00|2325.7|2325.4|2326.6|2326.3|2327.2|2326.9|2325.7|2325.4|87
1625214300000|2021-07-02 08:25:00|2326.7|2326.4|2327.6|2327.3|2327.7|2327.4|2326.5|2326.2|64
1625214600000|2021-07-02 08:30:00|2327.5|2327.2|2326.9|2326.6|2327.8|2327.5|2326.8|2326.5|54
1625214900000|2021-07-02 08:35:00|2327|2326.7|2327.1|2326.8|2327.5|2327.2|2326.6|2326.3|27
1625215200000|2021-07-02 08:40:00|2327|2326.7|2326.6|2326.3|2327.6|2327.3|2326.6|2326.3|35
1625215500000|2021-07-02 08:45:00|2326.7|2326.4|2325.5|2325.2|2326.7|2326.4|2325.5|2325.2|56
1625215800000|2021-07-02 08:50:00|2325.6|2325.3|2326|2325.7|2326.6|2326.3|2325.5|2325.2|33
1625216100000|2021-07-02 08:55:00|2326.1|2325.8|2325.7|2325.4|2326.2|2325.9|2325.4|2325.1|41
1625216400000|2021-07-02 09:00:00|2325.6|2325.3|2325.8|2325.5|2326.1|2325.8|2325.1|2324.8|25
1625216700000|2021-07-02 09:05:00|2325.9|2325.6|2325.7|2325.4|2326.2|2325.9|2325.5|2325.2|40
1625217000000|2021-07-02 09:10:00|2325.8|2325.5|2326|2325.7|2326.3|2326|2325.5|2325.2|73
1625217300000|2021-07-02 09:15:00|2325.9|2325.6|2327|2326.7|2327.1|2326.8|2325.6|2325.3|26
1625217600000|2021-07-02 09:20:00|2326.9|2326.6|2326.2|2325.9|2327.3|2327|2325.9|2325.6|39
1625217900000|2021-07-02 09:25:00|2326.3|2326|2326.2|2325.9|2326.3|2326|2325.1|2324.8|36
1625218200000|2021-07-02 09:30:00|2326.3|2326|2326.8|2326.5|2326.9|2326.6|2325.9|2325.6|68
1625218500000|2021-07-02 09:35:00|2326.7|2326.4|2326.7|2326.4|2327.1|2326.8|2326.2|2325.9|31
1625218800000|2021-07-02 09:40:00|2326.8|2326.5|2327.3|2327|2327.4|2327.1|2326.7|2326.4|26
1625219100000|2021-07-02 09:45:00|2327.2|2326.9|2327.9|2327.6|2328|2327.7|2327.2|2326.9|37
1625219400000|2021-07-02 09:50:00|2328|2327.7|2327.8|2327.5|2328.2|2327.9|2327.2|2326.9|61
1625219700000|2021-07-02 09:55:00|2327.9|2327.6|2327.2|2326.9|2328.2|2327.9|2327.2|2326.9|28
1625220000000|2021-07-02 10:00:00|2327.3|2327|2328.5|2328.2|2328.6|2328.3|2327.2|2326.9|34
1625220300000|2021-07-02 10:05:00|2328.6|2328.3|2328.8|2328.5|2329|2328.7|2328.2|2327.9|31
1625220600000|2021-07-02 10:10:00|2328.7|2328.4|2328.2|2327.9|2328.9|2328.6|2328.1|2327.8|59
1625220900000|2021-07-02 10:15:00|2328.3|2328|2328.3|2328|2329|2328.7|2327.8|2327.5|45
1625221200000|2021-07-02 10:20:00|2328.2|2327.9|2327.6|2327.3|2328.4|2328.1|2327.3|2327|42
1625221500000|2021-07-02 10:25:00|2327.5|2327.2|2327|2326.7|2327.8|2327.5|2326.6|2326.3|41
1625221800000|2021-07-02 10:30:00|2326.9|2326.6|2326.5|2326.2|2327.4|2327.1|2326.2|2325.9|70
1625222100000|2021-07-02 10:35:00|2326.6|2326.3|2326.5|2326.2|2327|2326.7|2326.1|2325.8|63
1625222400000|2021-07-02 10:40:00|2326.6|2326.3|2326.6|2326.3|2327.1|2326.8|2326.3|2326|42
1625222700000|2021-07-02 10:45:00|2326.5|2326.2|2325.9|2325.6|2326.7|2326.4|2325.4|2325.1|110
1625223000000|2021-07-02 10:50:00|2326|2325.7|2326.9|2326.6|2327.1|2326.8|2326|2325.7|45
1625223300000|2021-07-02 10:55:00|2327|2326.7|2327.5|2327.2|2327.8|2327.5|2326.9|2326.6|58
1625223600000|2021-07-02 11:00:00|2327.7|2327.4|2329.3|2329|2329.4|2329.1|2327.7|2327.4|170
1625223900000|2021-07-02 11:05:00|2329.2|2328.9|2329.5|2329.2|2329.9|2329.6|2328.9|2328.6|116
1625224200000|2021-07-02 11:10:00|2329.6|2329.3|2328.3|2328|2329.8|2329.5|2328.1|2327.8|193
1625224500000|2021-07-02 11:15:00|2328.4|2328.1|2328.6|2328.3|2329.3|2329|2328.3|2328|111
1625224800000|2021-07-02 11:20:00|2328.7|2328.4|2330.1|2329.8|2330.3|2330|2328.5|2328.2|102
1625225100000|2021-07-02 11:25:00|2330|2329.7|2329.5|2329.2|2330.3|2330|2329.4|2329.1|76
1625225400000|2021-07-02 11:30:00|2329.6|2329.3|2330|2329.7|2330.1|2329.8|2329.5|2329.2|104
1625225700000|2021-07-02 11:35:00|2329.9|2329.6|2328.4|2328.1|2329.9|2329.6|2328.1|2327.8|147
1625226000000|2021-07-02 11:40:00|2328.5|2328.2|2328.4|2328.1|2328.7|2328.4|2327.9|2327.6|56
1625226300000|2021-07-02 11:45:00|2328.5|2328.2|2328.4|2328.1|2328.7|2328.4|2327.9|2327.6|112
1625226600000|2021-07-02 11:50:00|2328.5|2328.2|2327.7|2327.4|2328.6|2328.3|2327.1|2326.8|142
1625226900000|2021-07-02 11:55:00|2327.8|2327.5|2327|2326.7|2327.9|2327.6|2326.8|2326.5|118
1625227200000|2021-07-02 12:00:00|2327.1|2326.8|2327.9|2327.6|2328.7|2328.4|2327|2326.7|241
1625227500000|2021-07-02 12:05:00|2328|2327.7|2327.2|2326.9|2328.2|2327.9|2326.9|2326.6|89
1625227800000|2021-07-02 12:10:00|2327.1|2326.8|2326.2|2325.9|2327.2|2326.9|2325.7|2325.4|136
1625228100000|2021-07-02 12:15:00|2326.1|2325.8|2327|2326.7|2327.1|2326.8|2326.1|2325.8|134
1625228400000|2021-07-02 12:20:00|2326.9|2326.6|2327.3|2327|2327.3|2327|2326.2|2325.9|135
1625228700000|2021-07-02 12:25:00|2327.4|2327.1|2327.3|2327|2327.8|2327.5|2326.9|2326.6|131
1625229000000|2021-07-02 12:30:00|2327.4|2327.1|2335.3|2335|2336.2|2335.9|2327.3|2327|2282
1625229300000|2021-07-02 12:35:00|2335.2|2334.9|2336.7|2336.4|2336.9|2336.6|2333.4|2333.1|964
1625229600000|2021-07-02 12:40:00|2336.5|2336.2|2337.7|2337.4|2338.3|2338|2336.2|2335.9|555
1625229900000|2021-07-02 12:45:00|2337.9|2337.6|2338.2|2337.9|2338.3|2338|2336.8|2336.5|375
1625230200000|2021-07-02 12:50:00|2338.1|2337.8|2338.5|2338.2|2339.2|2338.9|2337.8|2337.5|452
1625230500000|2021-07-02 12:55:00|2338.3|2338|2336.9|2336.6|2338.3|2338|2336.5|2336.2|492
1625230800000|2021-07-02 13:00:00|2337.1|2336.8|2336.3|2336|2337.5|2337.2|2335.7|2335.4|450
1625231100000|2021-07-02 13:05:00|2336.4|2336.1|2336.5|2336.2|2336.7|2336.4|2336|2335.7|207
1625231400000|2021-07-02 13:10:00|2336.6|2336.3|2338.2|2337.9|2339.1|2338.8|2336.4|2336.1|396
1625231700000|2021-07-02 13:15:00|2338|2337.7|2338.3|2338|2338.3|2338|2337.5|2337.2|570
1625232000000|2021-07-02 13:20:00|2338.2|2337.9|2336.6|2336.3|2338.3|2338|2336.6|2336.3|467
1625232300000|2021-07-02 13:25:00|2336.5|2336.2|2335.8|2335.5|2337.4|2337.1|2335.5|2335.2|745
1625232600000|2021-07-02 13:30:00|2335.2|2334.9|2326.1|2325.8|2335.8|2335.5|2326.1|2325.8|5143
1625232900000|2021-07-02 13:35:00|2326.2|2325.9|2325.9|2325.6|2328.5|2328.2|2324.6|2324.3|3447
1625233200000|2021-07-02 13:40:00|2325.8|2325.5|2321.8|2321.5|2327.5|2327.2|2320.8|2320.5|3547
1625233500000|2021-07-02 13:45:00|2321.5|2321.2|2318|2317.7|2321.6|2321.3|2315.9|2315.6|3716
1625233800000|2021-07-02 13:50:00|2317.8|2317.5|2314.7|2314.4|2318.8|2318.5|2314.5|2314.2|3361
1625234100000|2021-07-02 13:55:00|2314.5|2314.2|2311.5|2311.2|2315.5|2315.2|2310.5|2310.2|3097
1625234400000|2021-07-02 14:00:00|2311.6|2311.3|2312.9|2312.6|2314.2|2313.9|2308.8|2308.5|3588
1625234700000|2021-07-02 14:05:00|2312.8|2312.5|2311.2|2310.9|2314|2313.7|2310.2|2309.9|2770
1625235000000|2021-07-02 14:10:00|2311.1|2310.8|2308.5|2308.2|2312|2311.7|2307.6|2307.3|3304
1625235300000|2021-07-02 14:15:00|2308.3|2308|2311.8|2311.5|2313|2312.7|2308.2|2307.9|2178
1625235600000|2021-07-02 14:20:00|2311.6|2311.3|2312.2|2311.9|2312.4|2312.1|2308.6|2308.3|1842
1625235900000|2021-07-02 14:25:00|2312.3|2312|2311.9|2311.6|2313.7|2313.4|2310.8|2310.5|1554
1625236200000|2021-07-02 14:30:00|2311.8|2311.5|2310.1|2309.8|2312.3|2312|2308.6|2308.3|1731
1625236500000|2021-07-02 14:35:00|2310.3|2310|2307.5|2307.2|2310.3|2310|2305.5|2305.2|1760
1625236800000|2021-07-02 14:40:00|2307.7|2307.4|2306|2305.7|2309.2|2308.9|2305.9|2305.6|1541
1625237100000|2021-07-02 14:45:00|2305.9|2305.6|2308.2|2307.9|2308.9|2308.6|2305.9|2305.6|958
1625237400000|2021-07-02 14:50:00|2308.1|2307.8|2305.5|2305.2|2308.5|2308.2|2305.3|2305|1019
1625237700000|2021-07-02 14:55:00|2305.3|2305|2304.9|2304.6|2306.3|2306|2303.7|2303.4|1305
1625238000000|2021-07-02 15:00:00|2304.8|2304.5|2302.7|2302.4|2304.9|2304.6|2301.9|2301.6|1752
1625238300000|2021-07-02 15:05:00|2302.8|2302.5|2309.6|2309.3|2309.6|2309.3|2302.8|2302.5|1869
1625238600000|2021-07-02 15:10:00|2309.5|2309.2|2307.4|2307.1|2310.3|2310|2306.9|2306.6|1883
1625238900000|2021-07-02 15:15:00|2307.5|2307.2|2306.8|2306.5|2308|2307.7|2305.7|2305.4|863
1625239200000|2021-07-02 15:20:00|2306.7|2306.4|2307.2|2306.9|2307.4|2307.1|2305.4|2305.1|850
1625239500000|2021-07-02 15:25:00|2307.1|2306.8|2308.1|2307.8|2309|2308.7|2306.8|2306.5|928
1625239800000|2021-07-02 15:30:00|2308|2307.7|2309.1|2308.8|2309.6|2309.3|2307|2306.7|911
1625240100000|2021-07-02 15:35:00|2309.2|2308.9|2310|2309.7|2310|2309.7|2307.3|2307|1704
1625240400000|2021-07-02 15:40:00|2310.3|2310|2307.7|2307.4|2310.6|2310.3|2307.7|2307.4|1070
1625240700000|2021-07-02 15:45:00|2307.8|2307.5|2308.8|2308.5|2308.9|2308.6|2306.5|2306.2|798
1625241000000|2021-07-02 15:50:00|2308.9|2308.6|2308.2|2307.9|2309|2308.7|2307.5|2307.2|709
1625241300000|2021-07-02 15:55:00|2308.1|2307.8|2307.8|2307.5|2308.2|2307.9|2307|2306.7|874
1625241600000|2021-07-02 16:00:00|2307.7|2307.4|2306.5|2306.2|2307.8|2307.5|2305.5|2305.2|924
1625241900000|2021-07-02 16:05:00|2306.6|2306.3|2306.8|2306.5|2307|2306.7|2305.4|2305.1|712
1625242200000|2021-07-02 16:10:00|2306.9|2306.6|2306.8|2306.5|2307.9|2307.6|2305.6|2305.3|758
1625242500000|2021-07-02 16:15:00|2306.7|2306.4|2305.7|2305.4|2307|2306.7|2305.3|2305|1136
1625242800000|2021-07-02 16:20:00|2305.6|2305.3|2304.1|2303.8|2305.6|2305.3|2304|2303.7|1314
1625243100000|2021-07-02 16:25:00|2304.2|2303.9|2304.2|2303.9|2306|2305.7|2304.1|2303.8|900
1625243400000|2021-07-02 16:30:00|2304.3|2304|2308.2|2307.9|2308.4|2308.1|2302.5|2302.2|1966
1625243700000|2021-07-02 16:35:00|2308|2307.7|2306.6|2306.3|2308.4|2308.1|2305.8|2305.5|653
1625244000000|2021-07-02 16:40:00|2306.8|2306.5|2306.8|2306.5|2309|2308.7|2306.4|2306.1|1076
1625244300000|2021-07-02 16:45:00|2306.7|2306.4|2305.7|2305.4|2307.1|2306.8|2305.7|2305.4|678
1625244600000|2021-07-02 16:50:00|2305.8|2305.5|2306.3|2306|2307.5|2307.2|2305.8|2305.5|567
1625244900000|2021-07-02 16:55:00|2306.2|2305.9|2306.8|2306.5|2307.1|2306.8|2304.7|2304.4|817
1625245200000|2021-07-02 17:00:00|2306.9|2306.6|2310.5|2310.2|2310.7|2310.4|2306.5|2306.2|1160
1625245500000|2021-07-02 17:05:00|2310.3|2310|2312.3|2312|2313.2|2312.9|2310.3|2310|1452
1625245800000|2021-07-02 17:10:00|2312.4|2312.1|2313|2312.7|2313.3|2313|2311.8|2311.5|791
1625246100000|2021-07-02 17:15:00|2313.1|2312.8|2313|2312.7|2314.9|2314.6|2312.6|2312.3|1023
1625246400000|2021-07-02 17:20:00|2312.9|2312.6|2314|2313.7|2314.1|2313.8|2311.4|2311.1|859
1625246700000|2021-07-02 17:25:00|2313.9|2313.6|2314.4|2314.1|2314.8|2314.5|2313.3|2313|798
1625247000000|2021-07-02 17:30:00|2314.3|2314|2312.3|2312|2314.5|2314.2|2312.2|2311.9|616
1625247300000|2021-07-02 17:35:00|2312.4|2312.1|2313.6|2313.3|2313.8|2313.5|2312.4|2312.1|388
1625247600000|2021-07-02 17:40:00|2313.7|2313.4|2312|2311.7|2313.9|2313.6|2311.9|2311.6|538
1625247900000|2021-07-02 17:45:00|2311.9|2311.6|2312|2311.7|2312.7|2312.4|2311|2310.7|415
1625248200000|2021-07-02 17:50:00|2312.1|2311.8|2309.6|2309.3|2312.4|2312.1|2309.5|2309.2|567
1625248500000|2021-07-02 17:55:00|2309.7|2309.4|2310.1|2309.8|2311.3|2311|2309.7|2309.4|461
1625248800000|2021-07-02 18:00:00|2310.2|2309.9|2309.6|2309.3|2311.2|2310.9|2309.2|2308.9|471
1625249100000|2021-07-02 18:05:00|2309.5|2309.2|2311.4|2311.1|2311.9|2311.6|2308.6|2308.3|672
1625249400000|2021-07-02 18:10:00|2311.3|2311|2312.4|2312.1|2313.3|2313|2311.2|2310.9|491
1625249700000|2021-07-02 18:15:00|2312.5|2312.2|2313.4|2313.1|2313.7|2313.4|2312.4|2312.1|369
1625250000000|2021-07-02 18:20:00|2313.3|2313|2314.3|2314|2314.4|2314.1|2313.3|2313|601
1625250300000|2021-07-02 18:25:00|2314.4|2314.1|2315|2314.7|2315.1|2314.8|2313.7|2313.4|523
1625250600000|2021-07-02 18:30:00|2314.9|2314.6|2313.7|2313.4|2315|2314.7|2313.2|2312.9|588
1625250900000|2021-07-02 18:35:00|2313.8|2313.5|2312.4|2312.1|2314|2313.7|2311|2310.7|643
1625251200000|2021-07-02 18:40:00|2312.5|2312.2|2313.5|2313.2|2313.5|2313.2|2312|2311.7|391
1625251500000|2021-07-02 18:45:00|2313.4|2313.1|2313.5|2313.2|2313.8|2313.5|2312.2|2311.9|793
1625251800000|2021-07-02 18:50:00|2313.6|2313.3|2312.1|2311.8|2313.9|2313.6|2311.9|2311.6|486
1625252100000|2021-07-02 18:55:00|2312.2|2311.9|2310.9|2310.6|2312.7|2312.4|2310.8|2310.5|513
1625252400000|2021-07-02 19:00:00|2311|2310.7|2310.2|2309.9|2312|2311.7|2310.1|2309.8|700
1625252700000|2021-07-02 19:05:00|2310.1|2309.8|2309|2308.7|2310.9|2310.6|2308.9|2308.6|681
1625253000000|2021-07-02 19:10:00|2309.1|2308.8|2310.3|2310|2310.3|2310|2307.7|2307.4|1112
1625253300000|2021-07-02 19:15:00|2310.2|2309.9|2310.2|2309.9|2310.8|2310.5|2309.4|2309.1|569
1625253600000|2021-07-02 19:20:00|2310.3|2310|2310.1|2309.8|2310.5|2310.2|2309.4|2309.1|719
1625253900000|2021-07-02 19:25:00|2310.2|2309.9|2310.8|2310.5|2311.3|2311|2309.4|2309.1|509
1625254200000|2021-07-02 19:30:00|2310.7|2310.4|2310.1|2309.8|2311.3|2311|2309.8|2309.5|782
1625254500000|2021-07-02 19:35:00|2310|2309.7|2311.4|2311.1|2312|2311.7|2309.2|2308.9|867
1625254800000|2021-07-02 19:40:00|2311.3|2311|2308.1|2307.8|2312|2311.7|2308.1|2307.8|1284
1625255100000|2021-07-02 19:45:00|2308|2307.7|2308.7|2308.4|2310.2|2309.9|2308|2307.7|1329
1625255400000|2021-07-02 19:50:00|2308.8|2308.5|2307.3|2307|2309.9|2309.6|2306.9|2306.6|2225
1625255700000|2021-07-02 19:55:00|2307.5|2307.2|2306.7|2306.4|2308.1|2307.8|2304.9|2304.6|7799
1625256000000|2021-07-02 20:00:00|2307.2|2306.9|2307.7|2307.4|2308.1|2307.8|2306.4|2306.1|3776
1625256300000|2021-07-02 20:05:00|2307.6|2307.3|2306.7|2306.4|2307.9|2307.6|2306.6|2306.3|896
1625256600000|2021-07-02 20:10:00|2306.8|2306.5|2307.9|2307.6|2308.4|2308.1|2306.2|2305.9|1356
1625256900000|2021-07-02 20:15:00|2307.8|2307.5|2307.9|2307.6|2308.4|2308.1|2307.8|2307.5|104
1625257200000|2021-07-02 20:20:00|2308|2307.7|2307.7|2307.4|2308|2307.7|2307.6|2307.3|59
1625257500000|2021-07-02 20:25:00|2307.5|2307.2|2307.6|2307.3|2307.9|2307.6|2307.2|2306.9|69
1625257800000|2021-07-02 20:30:00|2307.4|2307.1|2306.9|2306.6|2307.4|2307.1|2306.6|2306.3|154
1625258100000|2021-07-02 20:35:00|2307|2306.7|2306.3|2306|2307.1|2306.8|2306.1|2305.8|67
1625258400000|2021-07-02 20:40:00|2306.4|2306.1|2306.5|2306.2|2306.8|2306.5|2305.8|2305.5|68
1625258700000|2021-07-02 20:45:00|2306.6|2306.3|2305.6|2305.3|2307|2306.7|2305.6|2305.3|122
1625259000000|2021-07-02 20:50:00|2305.7|2305.4|2306.3|2306|2306.7|2306.4|2305.7|2305.4|137
1625259300000|2021-07-02 20:55:00|2306.2|2305.9|2306.4|2305.6|2306.8|2306.5|2306|2305.5|99
1625436000000|2021-07-04 22:00:00|2306.5|2305.7|2308.4|2308.1|2308.4|2308.1|2306.5|2305.7|168
1625436300000|2021-07-04 22:05:00|2308.3|2308|2308.8|2308.5|2309|2308.7|2307.7|2307.4|55
1625436600000|2021-07-04 22:10:00|2308.9|2308.6|2308.7|2308.4|2309.2|2308.9|2308.7|2308.4|24
1625436900000|2021-07-04 22:15:00|2308.8|2308.5|2308.5|2308.2|2308.8|2308.5|2308.4|2308.1|22
1625437200000|2021-07-04 22:20:00|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.4|2308.1|26
1625437500000|2021-07-04 22:25:00|2308.5|2308.2|2308|2307.7|2308.5|2308.2|2307.9|2307.6|18
1625437800000|2021-07-04 22:30:00|2308.2|2307.9|2308.7|2308.4|2308.8|2308.5|2308.2|2307.9|23
1625438100000|2021-07-04 22:35:00|2308.3|2308|2308.1|2307.8|2308.6|2308.3|2308|2307.7|16
1625438400000|2021-07-04 22:40:00|2308.2|2307.9|2308|2307.7|2308.5|2308.2|2307.9|2307.6|41
1625438700000|2021-07-04 22:45:00|2308.1|2307.8|2308|2307.7|2308.5|2308.2|2307.8|2307.5|21
1625439000000|2021-07-04 22:50:00|2308.1|2307.8|2308.3|2308|2308.4|2308.1|2308|2307.7|8
1625439300000|2021-07-04 22:55:00|2308.2|2307.9|2308.2|2307.9|2308.3|2308|2308|2307.7|24
1625439600000|2021-07-04 23:00:00|2307.9|2307.6|2307.4|2307.1|2308.1|2307.8|2306.2|2305.9|178
1625439900000|2021-07-04 23:05:00|2307.5|2307.2|2308|2307.7|2308|2307.7|2307.5|2307.2|18
1625440200000|2021-07-04 23:10:00|2308.1|2307.8|2307.3|2307|2308.1|2307.8|2306.9|2306.6|26
1625440500000|2021-07-04 23:15:00|2307.2|2306.9|2307.5|2307.2|2307.7|2307.4|2306.9|2306.6|52
1625440800000|2021-07-04 23:20:00|2307.4|2307.1|2307.7|2307.4|2307.7|2307.4|2307.2|2306.9|7
1625441100000|2021-07-04 23:25:00|2307.6|2307.3|2307.8|2307.5|2308.1|2307.8|2307.6|2307.3|16
1625441400000|2021-07-04 23:30:00|2307.7|2307.4|2307.7|2307.4|2308.1|2307.8|2307.7|2307.4|8
1625441700000|2021-07-04 23:35:00|2307.6|2307.3|2307.9|2307.6|2308|2307.7|2307.6|2307.3|19
1625442000000|2021-07-04 23:40:00|2308|2307.7|2307.4|2307.1|2308|2307.7|2307.2|2306.9|19
1625442300000|2021-07-04 23:45:00|2307.3|2307|2307.8|2307.5|2307.9|2307.6|2307.3|2307|21
1625442600000|2021-07-04 23:50:00|2307.5|2307.2|2307.4|2307.1|2307.7|2307.4|2307.2|2306.9|18
1625442900000|2021-07-04 23:55:00|2307.5|2307.2|2307.2|2306.9|2307.6|2307.3|2306.9|2306.6|51
1625443200000|2021-07-05 00:00:00|2307.1|2306.8|2305.6|2305.3|2307.4|2307.1|2305|2304.7|82
1625443500000|2021-07-05 00:05:00|2305.5|2305.2|2303.6|2303.3|2305.6|2305.3|2303.5|2303.2|78
1625443800000|2021-07-05 00:10:00|2303.7|2303.4|2303.7|2303.4|2304.3|2304|2302.4|2302.1|36
1625444100000|2021-07-05 00:15:00|2303.8|2303.5|2304.2|2303.9|2305.1|2304.8|2303.3|2303|53
1625444400000|2021-07-05 00:20:00|2304.3|2304|2305.3|2305|2305.9|2305.6|2304.3|2304|19
1625444700000|2021-07-05 00:25:00|2305.4|2305.1|2305.3|2305|2305.9|2305.6|2305.1|2304.8|11
1625445000000|2021-07-05 00:30:00|2305.2|2304.9|2304.5|2304.2|2306|2305.7|2304.5|2304.2|30
1625445300000|2021-07-05 00:35:00|2304.6|2304.3|2305.1|2304.8|2305.4|2305.1|2304.1|2303.8|21
1625445600000|2021-07-05 00:40:00|2305|2304.7|2304.3|2304|2305|2304.7|2303.6|2303.3|49
1625445900000|2021-07-05 00:45:00|2304.2|2303.9|2304.9|2304.6|2305|2304.7|2304.2|2303.9|8
1625446200000|2021-07-05 00:50:00|2305|2304.7|2304.7|2304.4|2305.2|2304.9|2304.7|2304.4|5
1625446500000|2021-07-05 00:55:00|2304.6|2304.3|2305.1|2304.8|2305.2|2304.9|2303.7|2303.4|26
1625446800000|2021-07-05 01:00:00|2305.2|2304.9|2305.8|2305.5|2305.9|2305.6|2304.8|2304.5|32
1625447100000|2021-07-05 01:05:00|2306|2305.7|2306.5|2306.2|2306.7|2306.4|2305.8|2305.5|34
1625447400000|2021-07-05 01:10:00|2306.7|2306.4|2306.2|2305.9|2307|2306.7|2306.2|2305.9|25
1625447700000|2021-07-05 01:15:00|2306.4|2306.1|2305.9|2305.6|2306.7|2306.4|2305.5|2305.2|20
1625448000000|2021-07-05 01:20:00|2305.8|2305.5|2306.4|2306.1|2306.9|2306.6|2305.8|2305.5|17
1625448300000|2021-07-05 01:25:00|2306.5|2306.2|2306.7|2306.4|2307|2306.7|2306.2|2305.9|12
1625448600000|2021-07-05 01:30:00|2306.6|2306.3|2306.1|2305.8|2306.6|2306.3|2305.6|2305.3|15
1625448900000|2021-07-05 01:35:00|2306|2305.7|2306.1|2305.8|2306.6|2306.3|2305.5|2305.2|21
1625449200000|2021-07-05 01:40:00|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2305.4|2305.1|4
1625449500000|2021-07-05 01:45:00|2306.1|2305.8|2307.5|2307.2|2307.6|2307.3|2305.4|2305.1|76
1625449800000|2021-07-05 01:50:00|2307.4|2307.1|2307|2306.7|2307.4|2307.1|2306.7|2306.4|36
1625450100000|2021-07-05 01:55:00|2307.1|2306.8|2306.4|2306.1|2307.1|2306.8|2306|2305.7|8
1625450400000|2021-07-05 02:00:00|2306.3|2306|2305.4|2305.1|2306.5|2306.2|2305.2|2304.9|21
1625450700000|2021-07-05 02:05:00|2305.5|2305.2|2305.9|2305.6|2306.2|2305.9|2305.4|2305.1|23
1625451000000|2021-07-05 02:10:00|2306|2305.7|2307|2306.7|2307.1|2306.8|2306|2305.7|11
1625451300000|2021-07-05 02:15:00|2306.7|2306.4|2306|2305.7|2306.7|2306.4|2305.9|2305.6|8
1625451600000|2021-07-05 02:20:00|2306.1|2305.8|2306.2|2305.9|2306.8|2306.5|2306.1|2305.8|38
1625451900000|2021-07-05 02:25:00|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306|2305.7|11
1625452200000|2021-07-05 02:30:00|2306.6|2306.3|2306.9|2306.6|2307.1|2306.8|2306.3|2306|11
1625452500000|2021-07-05 02:35:00|2306.8|2306.5|2306.8|2306.5|2307.1|2306.8|2306.7|2306.4|2
1625452800000|2021-07-05 02:40:00|2306.9|2306.6|2306.2|2305.9|2307.2|2306.9|2306.1|2305.8|9
1625453100000|2021-07-05 02:45:00|2306.4|2306.1|2306.2|2305.9|2306.6|2306.3|2306.2|2305.9|1
1625453400000|2021-07-05 02:50:00|2306.1|2305.8|2306.9|2306.6|2307|2306.7|2305.9|2305.6|9
1625453700000|2021-07-05 02:55:00|2306.8|2306.5|2306.3|2306|2306.8|2306.5|2306.3|2306|1
1625454000000|2021-07-05 03:00:00|2306.4|2306.1|2306.3|2306|2306.9|2306.6|2306.2|2305.9|16
1625454300000|2021-07-05 03:05:00|2306.4|2306.1|2306.8|2306.5|2306.9|2306.6|2306.4|2306.1|8
1625454600000|2021-07-05 03:10:00|2306.6|2306.3|2306.8|2306.5|2306.8|2306.5|2306.3|2306|10
1625454900000|2021-07-05 03:15:00|2306.7|2306.4|2306.5|2306.2|2306.8|2306.5|2306.3|2306|4
1625455200000|2021-07-05 03:20:00|2306.6|2306.3|2306.6|2306.3|2306.8|2306.5|2306.5|2306.2|0
1625455500000|2021-07-05 03:25:00|2306.5|2306.2|2306.1|2305.8|2306.5|2306.2|2305.9|2305.6|4
1625455800000|2021-07-05 03:30:00|2306.2|2305.9|2306.1|2305.8|2306.3|2306|2305.9|2305.6|11
1625456100000|2021-07-05 03:35:00|2306|2305.7|2306.2|2305.9|2306.2|2305.9|2305.9|2305.6|2
1625456400000|2021-07-05 03:40:00|2306.1|2305.8|2306.5|2306.2|2307|2306.7|2306.1|2305.8|4
1625456700000|2021-07-05 03:45:00|2306.8|2306.5|2306.8|2306.5|2307|2306.7|2306.6|2306.3|9
1625457000000|2021-07-05 03:50:00|2306.9|2306.6|2306.4|2306.1|2307|2306.7|2306.3|2306|1
1625457300000|2021-07-05 03:55:00|2306.5|2306.2|2306.2|2305.9|2306.7|2306.4|2306.2|2305.9|1
1625457600000|2021-07-05 04:00:00|2306.3|2306|2306.2|2305.9|2306.5|2306.2|2306|2305.7|3
1625457900000|2021-07-05 04:05:00|2306.1|2305.8|2306.3|2306|2306.4|2306.1|2306|2305.7|3
1625458200000|2021-07-05 04:10:00|2306.2|2305.9|2306.1|2305.8|2306.3|2306|2306.1|2305.8|1
1625458500000|2021-07-05 04:15:00|2306|2305.7|2305.9|2305.6|2306.1|2305.8|2305.8|2305.5|17
1625458800000|2021-07-05 04:20:00|2305.8|2305.5|2306.2|2305.9|2306.3|2306|2305.7|2305.4|3
1625459100000|2021-07-05 04:25:00|2306.3|2306|2306.8|2306.5|2306.8|2306.5|2306.3|2306|2
1625459400000|2021-07-05 04:30:00|2306.6|2306.3|2306.5|2306.2|2306.6|2306.3|2306.3|2306|3
1625459700000|2021-07-05 04:35:00|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306.2|2305.9|0
1625460000000|2021-07-05 04:40:00|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306.4|2306.1|0
1625460300000|2021-07-05 04:45:00|2306.6|2306.3|2307.2|2306.9|2307.3|2307|2306.6|2306.3|2
1625460600000|2021-07-05 04:50:00|2307.1|2306.8|2306.9|2306.6|2307.1|2306.8|2306.7|2306.4|10
1625460900000|2021-07-05 04:55:00|2306.8|2306.5|2306.7|2306.4|2306.9|2306.6|2306.7|2306.4|0
1625461200000|2021-07-05 05:00:00|2306.4|2306.1|2306.1|2305.8|2306.6|2306.3|2306.1|2305.8|11
1625461500000|2021-07-05 05:05:00|2306.2|2305.9|2305.8|2305.5|2306.4|2306.1|2305.8|2305.5|13
1625461800000|2021-07-05 05:10:00|2305.9|2305.6|2305.7|2305.4|2306|2305.7|2305.6|2305.3|12
1625462100000|2021-07-05 05:15:00|2305.8|2305.5|2306.1|2305.8|2306.1|2305.8|2305.7|2305.4|8
1625462400000|2021-07-05 05:20:00|2306.2|2305.9|2305.7|2305.4|2306.3|2306|2305.4|2305.1|21
1625462700000|2021-07-05 05:25:00|2305.8|2305.5|2306|2305.7|2306.4|2306.1|2305.6|2305.3|22
1625463000000|2021-07-05 05:30:00|2305.8|2305.5|2307.1|2306.8|2307.2|2306.9|2305.7|2305.4|28
1625463300000|2021-07-05 05:35:00|2306.9|2306.6|2307.5|2307.2|2307.7|2307.4|2306.8|2306.5|28
1625463600000|2021-07-05 05:40:00|2307.4|2307.1|2306.8|2306.5|2307.5|2307.2|2306.6|2306.3|10
1625463900000|2021-07-05 05:45:00|2306.7|2306.4|2307.3|2307|2307.3|2307|2306.7|2306.4|3
1625464200000|2021-07-05 05:50:00|2307.4|2307.1|2307.1|2306.8|2307.4|2307.1|2306.6|2306.3|8
1625464500000|2021-07-05 05:55:00|2307|2306.7|2306.6|2306.3|2307.2|2306.9|2306.5|2306.2|5
1625464800000|2021-07-05 06:00:00|2306.5|2306.2|2305.6|2305.3|2306.5|2306.2|2305.4|2305.1|30
1625465100000|2021-07-05 06:05:00|2305.7|2305.4|2304.9|2304.6|2305.9|2305.6|2304.7|2304.4|31
1625465400000|2021-07-05 06:10:00|2304.8|2304.5|2304.8|2304.5|2305.2|2304.9|2304.3|2304|27
1625465700000|2021-07-05 06:15:00|2304.7|2304.4|2306.1|2305.8|2306.2|2305.9|2304.5|2304.2|11
1625466000000|2021-07-05 06:20:00|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.5|2305.2|2
1625466300000|2021-07-05 06:25:00|2305.7|2305.4|2307|2306.7|2307.3|2307|2305.6|2305.3|81
1625466600000|2021-07-05 06:30:00|2306.9|2306.6|2307.2|2306.9|2307.2|2306.9|2306.4|2306.1|26
1625466900000|2021-07-05 06:35:00|2307.3|2307|2307.6|2307.3|2307.9|2307.6|2307.1|2306.8|115
1625467200000|2021-07-05 06:40:00|2307.7|2307.4|2306.9|2306.6|2307.7|2307.4|2306.7|2306.4|18
1625467500000|2021-07-05 06:45:00|2306.8|2306.5|2306.9|2306.6|2307|2306.7|2306.3|2306|20
1625467800000|2021-07-05 06:50:00|2307|2306.7|2306.7|2306.4|2307|2306.7|2306.7|2306.4|4
1625468100000|2021-07-05 06:55:00|2306.8|2306.5|2307.3|2307|2307.3|2307|2306.4|2306.1|18
1625468400000|2021-07-05 07:00:00|2307.5|2307.2|2307.2|2306.9|2308.2|2307.9|2306.5|2306.2|74
1625468700000|2021-07-05 07:05:00|2307.1|2306.8|2306.5|2306.2|2307.3|2307|2306|2305.7|32
1625469000000|2021-07-05 07:10:00|2306.6|2306.3|2305.9|2305.6|2307|2306.7|2305.8|2305.5|34
1625469300000|2021-07-05 07:15:00|2305.8|2305.5|2306.4|2306.1|2306.9|2306.6|2305.1|2304.8|37
1625469600000|2021-07-05 07:20:00|2306.3|2306|2306.3|2306|2306.8|2306.5|2305.8|2305.5|31
1625469900000|2021-07-05 07:25:00|2306.4|2306.1|2305.8|2305.5|2306.4|2306.1|2305.1|2304.8|26
1625470200000|2021-07-05 07:30:00|2305.7|2305.4|2307|2306.7|2307|2306.7|2305|2304.7|25
1625470500000|2021-07-05 07:35:00|2307.1|2306.8|2305.8|2305.5|2307.2|2306.9|2305.6|2305.3|34
1625470800000|2021-07-05 07:40:00|2305.7|2305.4|2305.6|2305.3|2305.9|2305.6|2305.1|2304.8|16
1625471100000|2021-07-05 07:45:00|2305.4|2305.1|2305.1|2304.8|2305.8|2305.5|2304.9|2304.6|29
1625471400000|2021-07-05 07:50:00|2305|2304.7|2305.6|2305.3|2305.6|2305.3|2304.9|2304.6|16
1625471700000|2021-07-05 07:55:00|2305.7|2305.4|2305.4|2305.1|2305.8|2305.5|2304.9|2304.6|15
1625472000000|2021-07-05 08:00:00|2305.3|2305|2304.6|2304.3|2305.3|2305|2304.4|2304.1|32
1625472300000|2021-07-05 08:05:00|2304.5|2304.2|2305.5|2305.2|2305.6|2305.3|2304.2|2303.9|26
1625472600000|2021-07-05 08:10:00|2305.3|2305|2306.7|2306.4|2306.9|2306.6|2305.2|2304.9|59
1625472900000|2021-07-05 08:15:00|2306.6|2306.3|2307.1|2306.8|2307.3|2307|2306.5|2306.2|22
1625473200000|2021-07-05 08:20:00|2307.3|2307|2307.1|2306.8|2307.3|2307|2306.6|2306.3|57
1625473500000|2021-07-05 08:25:00|2307|2306.7|2307.2|2306.9|2307.4|2307.1|2306.6|2306.3|65
1625473800000|2021-07-05 08:30:00|2307.1|2306.8|2306.2|2305.9|2308.6|2308.3|2306|2305.7|108
1625474100000|2021-07-05 08:35:00|2306.1|2305.8|2306.8|2306.5|2306.9|2306.6|2306.1|2305.8|71
1625474400000|2021-07-05 08:40:00|2306.7|2306.4|2306.8|2306.5|2307.1|2306.8|2306.7|2306.4|23
1625474700000|2021-07-05 08:45:00|2306.9|2306.6|2306.9|2306.6|2307.4|2307.1|2306.4|2306.1|18
1625475000000|2021-07-05 08:50:00|2307|2306.7|2307.1|2306.8|2307.4|2307.1|2306.8|2306.5|18
1625475300000|2021-07-05 08:55:00|2307.2|2306.9|2306.2|2305.9|2307.2|2306.9|2306.1|2305.8|26
1625475600000|2021-07-05 09:00:00|2306.3|2306|2305.8|2305.5|2306.4|2306.1|2305.5|2305.2|35
1625475900000|2021-07-05 09:05:00|2305.7|2305.4|2305.7|2305.4|2305.9|2305.6|2305.4|2305.1|30
1625476200000|2021-07-05 09:10:00|2305.6|2305.3|2306.6|2306.3|2306.9|2306.6|2305.6|2305.3|31
1625476500000|2021-07-05 09:15:00|2306.7|2306.4|2307.1|2306.8|2307.1|2306.8|2306.2|2305.9|33
1625476800000|2021-07-05 09:20:00|2307|2306.7|2307.3|2307|2307.3|2307|2306.6|2306.3|24
1625477100000|2021-07-05 09:25:00|2307.2|2306.9|2306.4|2306.1|2307.2|2306.9|2306.2|2305.9|30
1625477400000|2021-07-05 09:30:00|2306.5|2306.2|2307.3|2307|2307.4|2307.1|2306.3|2306|27
1625477700000|2021-07-05 09:35:00|2307.1|2306.8|2306.7|2306.4|2307.4|2307.1|2306.6|2306.3|42
1625478000000|2021-07-05 09:40:00|2306.6|2306.3|2307.5|2307.2|2307.5|2307.2|2306.6|2306.3|20
1625478300000|2021-07-05 09:45:00|2307.6|2307.3|2306.3|2306|2307.6|2307.3|2306.3|2306|87
1625478600000|2021-07-05 09:50:00|2306.4|2306.1|2305.8|2305.5|2306.8|2306.5|2305.8|2305.5|96
1625478900000|2021-07-05 09:55:00|2305.7|2305.4|2305.9|2305.6|2306.2|2305.9|2305.6|2305.3|30
1625479200000|2021-07-05 10:00:00|2306|2305.7|2307|2306.7|2307.2|2306.9|2305.9|2305.6|28
1625479500000|2021-07-05 10:05:00|2306.9|2306.6|2307|2306.7|2307.1|2306.8|2306.5|2306.2|14
1625479800000|2021-07-05 10:10:00|2306.9|2306.6|2307.1|2306.8|2307.3|2307|2306.8|2306.5|22
1625480100000|2021-07-05 10:15:00|2307.2|2306.9|2305.4|2305.1|2307.2|2306.9|2305.4|2305.1|38
1625480400000|2021-07-05 10:20:00|2305.6|2305.3|2305.9|2305.6|2306.2|2305.9|2305.3|2305|29
1625480700000|2021-07-05 10:25:00|2305.8|2305.5|2305.5|2305.2|2306.2|2305.9|2305.4|2305.1|13
1625481000000|2021-07-05 10:30:00|2305.6|2305.3|2306.2|2305.9|2306.3|2306|2305.4|2305.1|15
1625481300000|2021-07-05 10:35:00|2306.3|2306|2306.5|2306.2|2306.7|2306.4|2306.1|2305.8|27
1625481600000|2021-07-05 10:40:00|2306.6|2306.3|2307.1|2306.8|2307.2|2306.9|2306.6|2306.3|22
1625481900000|2021-07-05 10:45:00|2307|2306.7|2307.4|2307.1|2307.8|2307.5|2307|2306.7|40
1625482200000|2021-07-05 10:50:00|2307.5|2307.2|2307.6|2307.3|2307.8|2307.5|2307.2|2306.9|13
1625482500000|2021-07-05 10:55:00|2307.7|2307.4|2307.4|2307.1|2308.1|2307.8|2307.3|2307|19
1625482800000|2021-07-05 11:00:00|2307.5|2307.2|2307.7|2307.4|2308|2307.7|2307.4|2307.1|18
1625483100000|2021-07-05 11:05:00|2307.8|2307.5|2309.8|2309.5|2310|2309.7|2307.7|2307.4|181
1625483400000|2021-07-05 11:10:00|2309.9|2309.6|2309.4|2309.1|2310.3|2310|2309.2|2308.9|53
1625483700000|2021-07-05 11:15:00|2309.5|2309.2|2308.5|2308.2|2309.6|2309.3|2308.2|2307.9|25
1625484000000|2021-07-05 11:20:00|2308.6|2308.3|2309|2308.7|2309.4|2309.1|2308.5|2308.2|23
1625484300000|2021-07-05 11:25:00|2309.1|2308.8|2308.9|2308.6|2309.1|2308.8|2308.4|2308.1|35
1625484600000|2021-07-05 11:30:00|2309|2308.7|2308.8|2308.5|2309.4|2309.1|2308.7|2308.4|43
1625484900000|2021-07-05 11:35:00|2308.9|2308.6|2308.8|2308.5|2309.5|2309.2|2308.7|2308.4|25
1625485200000|2021-07-05 11:40:00|2308.7|2308.4|2309.1|2308.8|2309.1|2308.8|2308.7|2308.4|16
1625485500000|2021-07-05 11:45:00|2309.2|2308.9|2309.9|2309.6|2310|2309.7|2309|2308.7|45
1625485800000|2021-07-05 11:50:00|2309.8|2309.5|2310.2|2309.9|2310.6|2310.3|2309.6|2309.3|115
1625486100000|2021-07-05 11:55:00|2310.1|2309.8|2309.9|2309.6|2310.2|2309.9|2309.8|2309.5|18
1625486400000|2021-07-05 12:00:00|2310|2309.7|2310.3|2310|2310.4|2310.1|2309.7|2309.4|41
1625486700000|2021-07-05 12:05:00|2310.4|2310.1|2310.1|2309.8|2310.4|2310.1|2309.9|2309.6|17
1625487000000|2021-07-05 12:10:00|2310.2|2309.9|2309.9|2309.6|2310.3|2310|2309.7|2309.4|21
1625487300000|2021-07-05 12:15:00|2310|2309.7|2310.3|2310|2310.8|2310.5|2310|2309.7|47
1625487600000|2021-07-05 12:20:00|2310.4|2310.1|2310.5|2310.2|2310.7|2310.4|2310.1|2309.8|33
1625487900000|2021-07-05 12:25:00|2310.6|2310.3|2311.1|2310.8|2311.2|2310.9|2310.4|2310.1|29
1625488200000|2021-07-05 12:30:00|2311.2|2310.9|2311.3|2311|2311.3|2311|2310.8|2310.5|20
1625488500000|2021-07-05 12:35:00|2311.4|2311.1|2311.9|2311.6|2312.1|2311.8|2311.4|2311.1|101
1625488800000|2021-07-05 12:40:00|2311.8|2311.5|2311.2|2310.9|2311.9|2311.6|2310.8|2310.5|29
1625489100000|2021-07-05 12:45:00|2311.3|2311|2311.3|2311|2311.5|2311.2|2310.5|2310.2|45
1625489400000|2021-07-05 12:50:00|2311.2|2310.9|2311.6|2311.3|2311.7|2311.4|2311.2|2310.9|19
1625489700000|2021-07-05 12:55:00|2311.7|2311.4|2311.7|2311.4|2312.1|2311.8|2311.5|2311.2|26
1625490000000|2021-07-05 13:00:00|2311.8|2311.5|2312.1|2311.8|2312.2|2311.9|2311.6|2311.3|57
1625490300000|2021-07-05 13:05:00|2312.2|2311.9|2312.4|2312.1|2312.5|2312.2|2312.1|2311.8|53
1625490600000|2021-07-05 13:10:00|2312.3|2312|2312.2|2311.9|2312.5|2312.2|2312.1|2311.8|50
1625490900000|2021-07-05 13:15:00|2312.3|2312|2312.1|2311.8|2312.6|2312.3|2311.9|2311.6|73
1625491200000|2021-07-05 13:20:00|2312|2311.7|2312|2311.7|2312.5|2312.2|2311.9|2311.6|57
1625491500000|2021-07-05 13:25:00|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2311.7|2311.4|54
1625491800000|2021-07-05 13:30:00|2311.9|2311.6|2310.7|2310.4|2312|2311.7|2310.6|2310.3|133
1625492100000|2021-07-05 13:35:00|2310.9|2310.6|2310.6|2310.3|2310.9|2310.6|2310.3|2310|74
1625492400000|2021-07-05 13:40:00|2310.7|2310.4|2310.3|2310|2311|2310.7|2310.2|2309.9|119
1625492700000|2021-07-05 13:45:00|2310.2|2309.9|2310.2|2309.9|2310.7|2310.4|2309.4|2309.1|130
1625493000000|2021-07-05 13:50:00|2310.1|2309.8|2311.6|2311.3|2311.7|2311.4|2310|2309.7|94
1625493300000|2021-07-05 13:55:00|2311.7|2311.4|2311.7|2311.4|2311.9|2311.6|2311.4|2311.1|73
1625493600000|2021-07-05 14:00:00|2311.6|2311.3|2311.5|2311.2|2312.2|2311.9|2311.4|2311.1|60
1625493900000|2021-07-05 14:05:00|2311.4|2311.1|2311.2|2310.9|2311.6|2311.3|2310.8|2310.5|51
1625494200000|2021-07-05 14:10:00|2311|2310.7|2311.2|2310.9|2311.2|2310.9|2310.7|2310.4|54
1625494500000|2021-07-05 14:15:00|2311.3|2311|2311.7|2311.4|2311.9|2311.6|2311.3|2311|49
1625494800000|2021-07-05 14:20:00|2311.8|2311.5|2311.9|2311.6|2311.9|2311.6|2311.6|2311.3|23
1625495100000|2021-07-05 14:25:00|2311.8|2311.5|2312.6|2312.3|2312.6|2312.3|2311.7|2311.4|59
1625495400000|2021-07-05 14:30:00|2312.7|2312.4|2312.7|2312.4|2312.8|2312.5|2312.4|2312.1|67
1625495700000|2021-07-05 14:35:00|2312.8|2312.5|2312.5|2312.2|2312.8|2312.5|2312.3|2312|32
1625496000000|2021-07-05 14:40:00|2312.4|2312.1|2312.7|2312.4|2312.8|2312.5|2312.4|2312.1|52
1625496300000|2021-07-05 14:45:00|2312.6|2312.3|2312.6|2312.3|2312.7|2312.4|2312.3|2312|37
1625496600000|2021-07-05 14:50:00|2312.7|2312.4|2312.7|2312.4|2312.8|2312.5|2312.5|2312.2|34
1625496900000|2021-07-05 14:55:00|2312.9|2312.6|2312.8|2312.5|2312.9|2312.6|2312.6|2312.3|40
1625497200000|2021-07-05 15:00:00|2312.7|2312.4|2311.5|2311.2|2312.8|2312.5|2311.5|2311.2|67
1625497500000|2021-07-05 15:05:00|2311.6|2311.3|2311.7|2311.4|2312|2311.7|2311.5|2311.2|35
1625497800000|2021-07-05 15:10:00|2311.6|2311.3|2311.8|2311.5|2312.1|2311.8|2311.6|2311.3|24
1625498100000|2021-07-05 15:15:00|2311.7|2311.4|2311.7|2311.4|2311.8|2311.5|2311|2310.7|201
1625498400000|2021-07-05 15:20:00|2311.6|2311.3|2312.5|2312.2|2312.7|2312.4|2311.5|2311.2|69
1625498700000|2021-07-05 15:25:00|2312.6|2312.3|2312.7|2312.4|2312.8|2312.5|2312.3|2312|39
1625499000000|2021-07-05 15:30:00|2312.8|2312.5|2312.7|2312.4|2313|2312.7|2312.5|2312.2|83
1625499300000|2021-07-05 15:35:00|2312.6|2312.3|2312.6|2312.3|2312.7|2312.4|2312.4|2312.1|35
1625499600000|2021-07-05 15:40:00|2312.5|2312.2|2312.6|2312.3|2312.8|2312.5|2312.5|2312.2|19
1625499900000|2021-07-05 15:45:00|2312.5|2312.2|2312.2|2311.9|2312.6|2312.3|2311.8|2311.5|56
1625500200000|2021-07-05 15:50:00|2312.1|2311.8|2311.9|2311.6|2312.2|2311.9|2311.7|2311.4|26
1625500500000|2021-07-05 15:55:00|2311.8|2311.5|2312.1|2311.8|2312.2|2311.9|2311.7|2311.4|22
1625500800000|2021-07-05 16:00:00|2312|2311.7|2312.5|2312.2|2312.5|2312.2|2312|2311.7|42
1625501100000|2021-07-05 16:05:00|2312.6|2312.3|2312.4|2312.1|2312.6|2312.3|2312.2|2311.9|25
1625501400000|2021-07-05 16:10:00|2312.3|2312|2313.4|2313.1|2313.4|2313.1|2312.3|2312|55
1625501700000|2021-07-05 16:15:00|2313.5|2313.2|2313.3|2313|2313.5|2313.2|2313.2|2312.9|41
1625502000000|2021-07-05 16:20:00|2313.4|2313.1|2313.1|2312.8|2313.4|2313.1|2313|2312.7|32
1625502300000|2021-07-05 16:25:00|2313.2|2312.9|2313.3|2313|2313.3|2313|2312.9|2312.6|39
1625502600000|2021-07-05 16:30:00|2313.4|2313.1|2313.3|2313|2313.5|2313.2|2313.3|2313|30
1625502900000|2021-07-05 16:35:00|2313.4|2313.1|2313.6|2313.3|2313.6|2313.3|2313.4|2313.1|30
1625503200000|2021-07-05 16:40:00|2313.5|2313.2|2313.4|2313.1|2313.6|2313.3|2313.2|2312.9|28
1625503500000|2021-07-05 16:45:00|2313.3|2313|2313.6|2313.3|2313.7|2313.4|2313.3|2313|73
1625503800000|2021-07-05 16:50:00|2313.5|2313.2|2312|2311.7|2313.6|2313.3|2311.9|2311.6|61
1625504100000|2021-07-05 16:55:00|2311.9|2311.6|2311|2310.7|2312.4|2312.1|2310.8|2310.5|106
1625504400000|2021-07-05 17:00:00|2311.4|2310.6|2311.5|2310.7|2311.5|2310.7|2311.3|2310.5|0
1625504700000|2021-07-05 17:05:00|2311.7|2310.9|2311.7|2310.9|2311.7|2310.9|2311.7|2310.9|0
1625505000000|2021-07-05 17:10:00|2311.9|2311.1|2311.6|2310.8|2311.9|2311.1|2311.6|2310.8|0
1625505300000|2021-07-05 17:15:00|2311.7|2310.9|2311.7|2310.9|2311.9|2311.1|2311.7|2310.9|0
1625505600000|2021-07-05 17:20:00|2311.6|2310.8|2311.5|2310.7|2311.7|2310.9|2311.5|2310.7|0
1625505900000|2021-07-05 17:25:00|2311.6|2310.8|2311.9|2311.1|2312.1|2311.3|2311.5|2310.7|0
1625506200000|2021-07-05 17:30:00|2312.1|2311.3|2311.7|2310.9|2312.1|2311.3|2311.7|2310.9|0
1625506500000|2021-07-05 17:35:00|2311.9|2311.1|2312.1|2311.3|2312.1|2311.3|2311.9|2311.1|0
1625506800000|2021-07-05 17:40:00|2312.3|2311.5|2312|2311.2|2312.4|2311.6|2312|2311.2|0
1625507100000|2021-07-05 17:45:00|2312.1|2311.3|2312.1|2311.3|2312.2|2311.4|2311.9|2311.1|0
1625507700000|2021-07-05 17:55:00|2312.3|2311.5|2312.3|2311.5|2312.3|2311.5|2312.2|2311.4|0
1625508000000|2021-07-05 18:00:00|2312.2|2311.4|2312.3|2311.5|2312.3|2311.5|2312.1|2311.3|0
1625508300000|2021-07-05 18:05:00|2312.2|2311.4|2311.9|2311.1|2312.2|2311.4|2311.9|2311.1|0
1625508600000|2021-07-05 18:10:00|2312|2311.2|2312.1|2311.3|2312.1|2311.3|2311.9|2311.1|0
1625508900000|2021-07-05 18:15:00|2312|2311.2|2312|2311.2|2312|2311.2|2312|2311.2|0
1625509200000|2021-07-05 18:20:00|2312.1|2311.3|2312.3|2311.5|2312.3|2311.5|2312.1|2311.3|0
1625509500000|2021-07-05 18:25:00|2312.2|2311.4|2311.9|2311.1|2312.2|2311.4|2311.9|2311.1|0
1625509800000|2021-07-05 18:30:00|2312|2311.2|2312.1|2311.3|2312.1|2311.3|2312|2311.2|0
1625510100000|2021-07-05 18:35:00|2312.2|2311.4|2312.2|2311.4|2312.3|2311.5|2312.2|2311.4|0
1625510400000|2021-07-05 18:40:00|2312.3|2311.5|2312.2|2311.4|2312.3|2311.5|2312.1|2311.3|0
1625510700000|2021-07-05 18:45:00|2312.3|2311.5|2311.9|2311.1|2312.3|2311.5|2311.8|2311|0
1625511000000|2021-07-05 18:50:00|2311.8|2311|2311.9|2311.1|2311.9|2311.1|2311.7|2310.9|0
1625511300000|2021-07-05 18:55:00|2311.7|2310.9|2311.7|2310.9|2311.9|2311.1|2311.7|2310.9|0
1625511600000|2021-07-05 19:00:00|2311.8|2311|2312.2|2311.4|2312.3|2311.5|2311.7|2310.9|0
1625511900000|2021-07-05 19:05:00|2312.1|2311.3|2312.2|2311.4|2312.2|2311.4|2312.1|2311.3|0
1625512200000|2021-07-05 19:10:00|2312.3|2311.5|2312.3|2311.5|2312.3|2311.5|2312.1|2311.3|0
1625512800000|2021-07-05 19:20:00|2312.2|2311.4|2312.1|2311.3|2312.2|2311.4|2312.1|2311.3|0
1625513700000|2021-07-05 19:35:00|2312.2|2311.4|2312.3|2311.5|2312.3|2311.5|2312.2|2311.4|0
1625514000000|2021-07-05 19:40:00|2312.4|2311.6|2312.5|2311.7|2312.5|2311.7|2312.3|2311.5|0
1625514600000|2021-07-05 19:50:00|2312.4|2311.6|2312.1|2311.3|2312.4|2311.6|2312.1|2311.3|0
1625514900000|2021-07-05 19:55:00|2312.2|2311.4|2312|2311.2|2312.5|2311.7|2311.4|2310.6|0
1625516100000|2021-07-05 20:15:00|2312.1|2311.3|2312.1|2311.3|2312.1|2311.3|2312.1|2311.3|0
1625522400000|2021-07-05 22:00:00|2312.2|2311.4|2312.5|2312.2|2312.6|2312.3|2311.4|2311.1|81
1625522700000|2021-07-05 22:05:00|2311.9|2311.6|2312.3|2312|2312.5|2312.2|2311.9|2311.6|41
1625523000000|2021-07-05 22:10:00|2312.2|2311.9|2312.6|2312.3|2312.8|2312.5|2312.2|2311.9|20
1625523300000|2021-07-05 22:15:00|2312.7|2312.4|2312.9|2312.6|2313.1|2312.8|2312.5|2312.2|33
1625523600000|2021-07-05 22:20:00|2312.8|2312.5|2313|2312.7|2313.2|2312.9|2312.6|2312.3|40
1625523900000|2021-07-05 22:25:00|2313.1|2312.8|2312.6|2312.3|2313.1|2312.8|2312.5|2312.2|10
1625524200000|2021-07-05 22:30:00|2312.7|2312.4|2312.2|2311.9|2312.8|2312.5|2312.1|2311.8|19
1625524500000|2021-07-05 22:35:00|2312.3|2312|2312.9|2312.6|2313.1|2312.8|2312.2|2311.9|44
1625524800000|2021-07-05 22:40:00|2312.8|2312.5|2312.8|2312.5|2313|2312.7|2312.6|2312.3|9
1625525100000|2021-07-05 22:45:00|2312.9|2312.6|2312.9|2312.6|2313.1|2312.8|2312.8|2312.5|21
1625525400000|2021-07-05 22:50:00|2313|2312.7|2312.9|2312.6|2313|2312.7|2312.8|2312.5|6
1625525700000|2021-07-05 22:55:00|2313|2312.7|2313|2312.7|2313.2|2312.9|2312.9|2312.6|25
1625526000000|2021-07-05 23:00:00|2313.1|2312.8|2313.4|2313.1|2313.5|2313.2|2313.1|2312.8|36
1625526300000|2021-07-05 23:05:00|2313.3|2313|2313.6|2313.3|2313.6|2313.3|2313.3|2313|9
1625526600000|2021-07-05 23:10:00|2313.5|2313.2|2313.3|2313|2313.6|2313.3|2313.2|2312.9|19
1625526900000|2021-07-05 23:15:00|2313.4|2313.1|2313.7|2313.4|2313.7|2313.4|2313.3|2313|21
1625527200000|2021-07-05 23:20:00|2313.6|2313.3|2313.6|2313.3|2313.7|2313.4|2313.3|2313|113
1625527500000|2021-07-05 23:25:00|2313.7|2313.4|2313.4|2313.1|2313.7|2313.4|2313.2|2312.9|27
1625527800000|2021-07-05 23:30:00|2313.3|2313|2313.4|2313.1|2313.5|2313.2|2313.2|2312.9|10
1625528100000|2021-07-05 23:35:00|2313.3|2313|2313|2312.7|2313.5|2313.2|2313|2312.7|14
1625528400000|2021-07-05 23:40:00|2312.9|2312.6|2313.3|2313|2313.4|2313.1|2312.8|2312.5|34
1625528700000|2021-07-05 23:45:00|2313.2|2312.9|2313.7|2313.4|2313.7|2313.4|2313.1|2312.8|87
1625529000000|2021-07-05 23:50:00|2313.6|2313.3|2314.1|2313.8|2314.3|2314|2313.6|2313.3|150
1625529300000|2021-07-05 23:55:00|2314|2313.7|2313.7|2313.4|2314.1|2313.8|2313.7|2313.4|24
1625529600000|2021-07-06 00:00:00|2313.6|2313.3|2313.9|2313.6|2314.1|2313.8|2313.4|2313.1|52
1625529900000|2021-07-06 00:05:00|2313.8|2313.5|2313.3|2313|2314|2313.7|2313.1|2312.8|27
1625530200000|2021-07-06 00:10:00|2313.4|2313.1|2313|2312.7|2313.6|2313.3|2312.9|2312.6|27
1625530500000|2021-07-06 00:15:00|2312.8|2312.5|2312.5|2312.2|2312.9|2312.6|2312|2311.7|53
1625530800000|2021-07-06 00:20:00|2312.6|2312.3|2313.5|2313.2|2313.6|2313.3|2312.4|2312.1|31
1625531100000|2021-07-06 00:25:00|2313.4|2313.1|2313.4|2313.1|2313.5|2313.2|2313|2312.7|20
1625531400000|2021-07-06 00:30:00|2313.5|2313.2|2313.5|2313.2|2313.7|2313.4|2313.4|2313.1|116
1625531700000|2021-07-06 00:35:00|2313.4|2313.1|2313.6|2313.3|2313.7|2313.4|2313.3|2313|16
1625532000000|2021-07-06 00:40:00|2313.5|2313.2|2313.9|2313.6|2314|2313.7|2313.3|2313|86
1625532300000|2021-07-06 00:45:00|2314|2313.7|2314.4|2314.1|2314.7|2314.4|2313.8|2313.5|88
1625532600000|2021-07-06 00:50:00|2314.3|2314|2314.6|2314.3|2314.8|2314.5|2314.2|2313.9|27
1625532900000|2021-07-06 00:55:00|2314.5|2314.2|2315|2314.7|2315.4|2315.1|2314.5|2314.2|61
1625533200000|2021-07-06 01:00:00|2315.2|2314.9|2315.2|2314.9|2315.4|2315.1|2315|2314.7|29
1625533500000|2021-07-06 01:05:00|2315.1|2314.8|2315|2314.7|2315.2|2314.9|2314.7|2314.4|28
1625533800000|2021-07-06 01:10:00|2315.1|2314.8|2315|2314.7|2315.1|2314.8|2314.8|2314.5|24
1625534100000|2021-07-06 01:15:00|2315.1|2314.8|2314.5|2314.2|2315.2|2314.9|2314.5|2314.2|48
1625534400000|2021-07-06 01:20:00|2314.6|2314.3|2314.6|2314.3|2314.8|2314.5|2314.2|2313.9|96
1625534700000|2021-07-06 01:25:00|2314.5|2314.2|2314.4|2314.1|2314.8|2314.5|2314.2|2313.9|48
1625535000000|2021-07-06 01:30:00|2314.5|2314.2|2314.2|2313.9|2314.8|2314.5|2314|2313.7|63
1625535300000|2021-07-06 01:35:00|2314.3|2314|2314.3|2314|2314.8|2314.5|2314|2313.7|32
1625535600000|2021-07-06 01:40:00|2314.2|2313.9|2313.5|2313.2|2314.3|2314|2313.3|2313|55
1625535900000|2021-07-06 01:45:00|2313.6|2313.3|2314.1|2313.8|2314.2|2313.9|2313.4|2313.1|24
1625536200000|2021-07-06 01:50:00|2314.2|2313.9|2314|2313.7|2314.2|2313.9|2313.8|2313.5|81
1625536500000|2021-07-06 01:55:00|2313.9|2313.6|2313.9|2313.6|2314|2313.7|2313.6|2313.3|32
1625536800000|2021-07-06 02:00:00|2313.8|2313.5|2314.2|2313.9|2314.5|2314.2|2313.7|2313.4|89
1625537100000|2021-07-06 02:05:00|2314.1|2313.8|2314.2|2313.9|2314.6|2314.3|2314.1|2313.8|30
1625537400000|2021-07-06 02:10:00|2314.3|2314|2314.6|2314.3|2314.8|2314.5|2314.3|2314|19
1625537700000|2021-07-06 02:15:00|2314.5|2314.2|2314.2|2313.9|2314.6|2314.3|2314|2313.7|18
1625538000000|2021-07-06 02:20:00|2314.3|2314|2314.4|2314.1|2314.4|2314.1|2314|2313.7|15
1625538300000|2021-07-06 02:25:00|2314.3|2314|2313.9|2313.6|2314.6|2314.3|2313.8|2313.5|20
1625538600000|2021-07-06 02:30:00|2313.8|2313.5|2314.1|2313.8|2314.2|2313.9|2313.8|2313.5|24
1625538900000|2021-07-06 02:35:00|2314|2313.7|2313.4|2313.1|2314.1|2313.8|2313.3|2313|45
1625539200000|2021-07-06 02:40:00|2313.5|2313.2|2313.5|2313.2|2313.7|2313.4|2313.4|2313.1|9
1625539500000|2021-07-06 02:45:00|2313.3|2313|2313.6|2313.3|2313.8|2313.5|2313.2|2312.9|32
1625539800000|2021-07-06 02:50:00|2313.5|2313.2|2313.4|2313.1|2313.9|2313.6|2313.4|2313.1|23
1625540100000|2021-07-06 02:55:00|2313.3|2313|2313|2312.7|2313.5|2313.2|2313|2312.7|31
1625540400000|2021-07-06 03:00:00|2313.1|2312.8|2313|2312.7|2313.2|2312.9|2312.7|2312.4|21
1625540700000|2021-07-06 03:05:00|2312.9|2312.6|2313.1|2312.8|2313.2|2312.9|2312.9|2312.6|9
1625541000000|2021-07-06 03:10:00|2313|2312.7|2313.3|2313|2313.3|2313|2312.7|2312.4|12
1625541300000|2021-07-06 03:15:00|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2312.9|2312.6|12
1625541600000|2021-07-06 03:20:00|2313.1|2312.8|2312.7|2312.4|2313.1|2312.8|2312.4|2312.1|31
1625541900000|2021-07-06 03:25:00|2312.8|2312.5|2313.2|2312.9|2313.3|2313|2312.7|2312.4|20
1625542200000|2021-07-06 03:30:00|2313.1|2312.8|2312.5|2312.2|2313.2|2312.9|2312.4|2312.1|20
1625542500000|2021-07-06 03:35:00|2312.4|2312.1|2312.5|2312.2|2312.6|2312.3|2312.3|2312|19
1625542800000|2021-07-06 03:40:00|2312.6|2312.3|2312.8|2312.5|2312.9|2312.6|2312.3|2312|13
1625543100000|2021-07-06 03:45:00|2312.9|2312.6|2313.1|2312.8|2313.2|2312.9|2312.8|2312.5|5
1625543400000|2021-07-06 03:50:00|2312.9|2312.6|2313.1|2312.8|2313.2|2312.9|2312.8|2312.5|17
1625543700000|2021-07-06 03:55:00|2313|2312.7|2313.1|2312.8|2313.4|2313.1|2312.9|2312.6|16
1625544000000|2021-07-06 04:00:00|2313.2|2312.9|2313.2|2312.9|2313.3|2313|2312.9|2312.6|3
1625544300000|2021-07-06 04:05:00|2313.3|2313|2313.2|2312.9|2313.4|2313.1|2313.2|2312.9|2
1625544600000|2021-07-06 04:10:00|2313.3|2313|2313.1|2312.8|2313.3|2313|2312.9|2312.6|3
1625544900000|2021-07-06 04:15:00|2313.2|2312.9|2313.7|2313.4|2313.7|2313.4|2313.2|2312.9|40
1625545200000|2021-07-06 04:20:00|2313.8|2313.5|2313.6|2313.3|2313.8|2313.5|2313.6|2313.3|16
1625545500000|2021-07-06 04:25:00|2313.5|2313.2|2313.4|2313.1|2313.6|2313.3|2313.4|2313.1|8
1625545800000|2021-07-06 04:30:00|2313.3|2313|2313.4|2313.1|2313.5|2313.2|2313.1|2312.8|11
1625546100000|2021-07-06 04:35:00|2313.3|2313|2312.8|2312.5|2313.4|2313.1|2312.8|2312.5|6
1625546400000|2021-07-06 04:40:00|2312.9|2312.6|2313.3|2313|2313.4|2313.1|2312.8|2312.5|12
1625546700000|2021-07-06 04:45:00|2313.4|2313.1|2313.3|2313|2313.7|2313.4|2313.3|2313|12
1625547000000|2021-07-06 04:50:00|2313.4|2313.1|2313.2|2312.9|2313.4|2313.1|2312.9|2312.6|7
1625547300000|2021-07-06 04:55:00|2313.3|2313|2313.2|2312.9|2313.3|2313|2312.9|2312.6|34
1625547600000|2021-07-06 05:00:00|2313.4|2313.1|2314.2|2313.9|2314.2|2313.9|2313.4|2313.1|171
1625547900000|2021-07-06 05:05:00|2314|2313.7|2314|2313.7|2314.2|2313.9|2313.8|2313.5|32
1625548200000|2021-07-06 05:10:00|2314.1|2313.8|2313.2|2312.9|2314.1|2313.8|2313.2|2312.9|45
1625548500000|2021-07-06 05:15:00|2313.1|2312.8|2313.3|2313|2313.5|2313.2|2312.8|2312.5|14
1625548800000|2021-07-06 05:20:00|2313.4|2313.1|2313|2312.7|2313.4|2313.1|2313|2312.7|17
1625549100000|2021-07-06 05:25:00|2312.9|2312.6|2312.3|2312|2312.9|2312.6|2311.2|2310.9|108
1625549400000|2021-07-06 05:30:00|2312.4|2312.1|2312.2|2311.9|2312.5|2312.2|2312|2311.7|26
1625549700000|2021-07-06 05:35:00|2312.1|2311.8|2311.8|2311.5|2312.3|2312|2311.8|2311.5|25
1625550000000|2021-07-06 05:40:00|2311.7|2311.4|2311.4|2311.1|2311.8|2311.5|2311.1|2310.8|42
1625550300000|2021-07-06 05:45:00|2311.3|2311|2312.8|2312.5|2312.8|2312.5|2311.2|2310.9|23
1625550600000|2021-07-06 05:50:00|2312.9|2312.6|2312.9|2312.6|2313|2312.7|2312.6|2312.3|8
1625550900000|2021-07-06 05:55:00|2312.7|2312.4|2311.6|2311.3|2312.7|2312.4|2311.4|2311.1|25
1625551200000|2021-07-06 06:00:00|2311.5|2311.2|2312.1|2311.8|2312.9|2312.6|2311.5|2311.2|101
1625551500000|2021-07-06 06:05:00|2312|2311.7|2311.8|2311.5|2312.4|2312.1|2311.3|2311|19
1625551800000|2021-07-06 06:10:00|2311.7|2311.4|2311.3|2311|2311.8|2311.5|2311|2310.7|20
1625552100000|2021-07-06 06:15:00|2311.2|2310.9|2311|2310.7|2311.3|2311|2309.9|2309.6|95
1625552400000|2021-07-06 06:20:00|2310.9|2310.6|2310.9|2310.6|2311|2310.7|2310.5|2310.2|13
1625552700000|2021-07-06 06:25:00|2310.8|2310.5|2312|2311.7|2312.1|2311.8|2310.8|2310.5|6
1625553000000|2021-07-06 06:30:00|2311.9|2311.6|2311.6|2311.3|2312|2311.7|2311.3|2311|29
1625553300000|2021-07-06 06:35:00|2311.7|2311.4|2310.8|2310.5|2311.7|2311.4|2310.5|2310.2|36
1625553600000|2021-07-06 06:40:00|2310.6|2310.3|2311.3|2311|2311.5|2311.2|2310.6|2310.3|23
1625553900000|2021-07-06 06:45:00|2311.2|2310.9|2311|2310.7|2311.3|2311|2310.7|2310.4|26
1625554200000|2021-07-06 06:50:00|2311.1|2310.8|2311.7|2311.4|2312.1|2311.8|2311|2310.7|37
1625554500000|2021-07-06 06:55:00|2311.6|2311.3|2311.5|2311.2|2311.8|2311.5|2311|2310.7|37
1625554800000|2021-07-06 07:00:00|2311.4|2311.1|2309.4|2309.1|2312.2|2311.9|2309|2308.7|174
1625555100000|2021-07-06 07:05:00|2309.3|2309|2309.9|2309.6|2309.9|2309.6|2307.8|2307.5|298
1625555400000|2021-07-06 07:10:00|2310|2309.7|2309.6|2309.3|2311.1|2310.8|2309.2|2308.9|233
1625555700000|2021-07-06 07:15:00|2309.5|2309.2|2307.9|2307.6|2309.9|2309.6|2307.8|2307.5|57
1625556000000|2021-07-06 07:20:00|2308|2307.7|2307.6|2307.3|2308.9|2308.6|2307.1|2306.8|130
1625556300000|2021-07-06 07:25:00|2307.4|2307.1|2309.1|2308.8|2309.1|2308.8|2307.1|2306.8|86
1625556600000|2021-07-06 07:30:00|2309.2|2308.9|2308|2307.7|2309.4|2309.1|2308|2307.7|61
1625556900000|2021-07-06 07:35:00|2308.1|2307.8|2306.9|2306.6|2308.2|2307.9|2306.9|2306.6|39
1625557200000|2021-07-06 07:40:00|2307|2306.7|2305.5|2305.2|2307.1|2306.8|2305|2304.7|143
1625557500000|2021-07-06 07:45:00|2305.6|2305.3|2307.5|2307.2|2307.9|2307.6|2305.2|2304.9|85
1625557800000|2021-07-06 07:50:00|2307.4|2307.1|2307.6|2307.3|2308.5|2308.2|2307.2|2306.9|65
1625558100000|2021-07-06 07:55:00|2307.5|2307.2|2306.8|2306.5|2307.6|2307.3|2306.2|2305.9|63
1625558400000|2021-07-06 08:00:00|2306.7|2306.4|2305.4|2305.1|2306.7|2306.4|2304.7|2304.4|127
1625558700000|2021-07-06 08:05:00|2305.3|2305|2306.7|2306.4|2306.8|2306.5|2304.6|2304.3|87
1625559000000|2021-07-06 08:10:00|2306.8|2306.5|2306.1|2305.8|2306.9|2306.6|2305.6|2305.3|86
1625559300000|2021-07-06 08:15:00|2305.9|2305.6|2305.5|2305.2|2306.1|2305.8|2304.7|2304.4|84
1625559600000|2021-07-06 08:20:00|2305.6|2305.3|2306.2|2305.9|2306.9|2306.6|2305.6|2305.3|81
1625559900000|2021-07-06 08:25:00|2306.3|2306|2305.7|2305.4|2306.6|2306.3|2305.7|2305.4|48
1625560200000|2021-07-06 08:30:00|2305.8|2305.5|2305.4|2305.1|2305.8|2305.5|2304.7|2304.4|77
1625560500000|2021-07-06 08:35:00|2305.3|2305|2305.6|2305.3|2305.9|2305.6|2305.1|2304.8|26
1625560800000|2021-07-06 08:40:00|2305.5|2305.2|2305.9|2305.6|2306.2|2305.9|2305.3|2305|43
1625561100000|2021-07-06 08:45:00|2305.8|2305.5|2306.1|2305.8|2306.1|2305.8|2305.3|2305|30
1625561400000|2021-07-06 08:50:00|2306|2305.7|2305.8|2305.5|2306.2|2305.9|2305.5|2305.2|23
1625561700000|2021-07-06 08:55:00|2305.9|2305.6|2306.1|2305.8|2306.5|2306.2|2305.7|2305.4|52
1625562000000|2021-07-06 09:00:00|2306|2305.7|2306.2|2305.9|2306.4|2306.1|2305.5|2305.2|24
1625562300000|2021-07-06 09:05:00|2306.3|2306|2305.8|2305.5|2306.3|2306|2305.8|2305.5|19
1625562600000|2021-07-06 09:10:00|2305.7|2305.4|2305.9|2305.6|2306.1|2305.8|2305.5|2305.2|34
1625562900000|2021-07-06 09:15:00|2305.8|2305.5|2305.7|2305.4|2306|2305.7|2305|2304.7|58
1625563200000|2021-07-06 09:20:00|2305.6|2305.3|2305.7|2305.4|2306.1|2305.8|2305.2|2304.9|44
1625563500000|2021-07-06 09:25:00|2305.8|2305.5|2305|2304.7|2305.8|2305.5|2304.9|2304.6|32
1625563800000|2021-07-06 09:30:00|2304.9|2304.6|2304.2|2303.9|2305.1|2304.8|2303.9|2303.6|42
1625564100000|2021-07-06 09:35:00|2304.3|2304|2305.1|2304.8|2305.3|2305|2304.1|2303.8|23
1625564400000|2021-07-06 09:40:00|2305.2|2304.9|2305.4|2305.1|2305.9|2305.6|2304.9|2304.6|102
1625564700000|2021-07-06 09:45:00|2305.5|2305.2|2304.9|2304.6|2305.5|2305.2|2304.8|2304.5|56
1625565000000|2021-07-06 09:50:00|2305|2304.7|2304.8|2304.5|2305.9|2305.6|2304.8|2304.5|36
1625565300000|2021-07-06 09:55:00|2304.9|2304.6|2305.6|2305.3|2305.8|2305.5|2304.8|2304.5|41
1625565600000|2021-07-06 10:00:00|2305.5|2305.2|2306|2305.7|2306.2|2305.9|2305.3|2305|34
1625565900000|2021-07-06 10:05:00|2305.9|2305.6|2305.8|2305.5|2306.6|2306.3|2305.4|2305.1|65
1625566200000|2021-07-06 10:10:00|2305.7|2305.4|2305.9|2305.6|2306.2|2305.9|2305.5|2305.2|26
1625566500000|2021-07-06 10:15:00|2306|2305.7|2305.8|2305.5|2306.4|2306.1|2305.7|2305.4|23
1625566800000|2021-07-06 10:20:00|2305.7|2305.4|2305.1|2304.8|2306.2|2305.9|2305.1|2304.8|74
1625567100000|2021-07-06 10:25:00|2305.2|2304.9|2305|2304.7|2305.2|2304.9|2304.3|2304|38
1625567400000|2021-07-06 10:30:00|2304.9|2304.6|2305.1|2304.8|2305.9|2305.6|2304.8|2304.5|14
1625567700000|2021-07-06 10:35:00|2305.2|2304.9|2304.8|2304.5|2305.2|2304.9|2304.5|2304.2|47
1625568000000|2021-07-06 10:40:00|2304.9|2304.6|2306.3|2306|2306.4|2306.1|2304.6|2304.3|48
1625568300000|2021-07-06 10:45:00|2306.4|2306.1|2306|2305.7|2306.4|2306.1|2305.5|2305.2|64
1625568600000|2021-07-06 10:50:00|2305.8|2305.5|2306.8|2306.5|2307.4|2307.1|2305.8|2305.5|150
1625568900000|2021-07-06 10:55:00|2306.7|2306.4|2305.4|2305.1|2306.9|2306.6|2304.9|2304.6|133
1625569200000|2021-07-06 11:00:00|2305.3|2305|2306|2305.7|2306.4|2306.1|2305.3|2305|124
1625569500000|2021-07-06 11:05:00|2305.9|2305.6|2305.7|2305.4|2306.4|2306.1|2305.5|2305.2|55
1625569800000|2021-07-06 11:10:00|2305.5|2305.2|2304.9|2304.6|2305.9|2305.6|2304.8|2304.5|70
1625570100000|2021-07-06 11:15:00|2304.8|2304.5|2305|2304.7|2305.4|2305.1|2304.7|2304.4|124
1625570400000|2021-07-06 11:20:00|2304.9|2304.6|2305.2|2304.9|2305.5|2305.2|2304.4|2304.1|164
1625570700000|2021-07-06 11:25:00|2305.3|2305|2307.2|2306.9|2307.4|2307.1|2305.1|2304.8|89
1625571000000|2021-07-06 11:30:00|2307.3|2307|2306.6|2306.3|2307.3|2307|2305.9|2305.6|107
1625571300000|2021-07-06 11:35:00|2306.5|2306.2|2307.1|2306.8|2307.3|2307|2306.1|2305.8|138
1625571600000|2021-07-06 11:40:00|2307|2306.7|2306.2|2305.9|2307.2|2306.9|2305.7|2305.4|203
1625571900000|2021-07-06 11:45:00|2306.1|2305.8|2307.5|2307.2|2307.6|2307.3|2306.1|2305.8|115
1625572200000|2021-07-06 11:50:00|2307.4|2307.1|2308|2307.7|2308.2|2307.9|2307.1|2306.8|136
1625572500000|2021-07-06 11:55:00|2307.9|2307.6|2307.7|2307.4|2307.9|2307.6|2307.3|2307|70
1625572800000|2021-07-06 12:00:00|2307.6|2307.3|2308|2307.7|2308|2307.7|2307.3|2307|217
1625573100000|2021-07-06 12:05:00|2307.9|2307.6|2307.5|2307.2|2308.1|2307.8|2307.3|2307|111
1625573400000|2021-07-06 12:10:00|2307.6|2307.3|2307.4|2307.1|2307.8|2307.5|2307.2|2306.9|153
1625573700000|2021-07-06 12:15:00|2307.5|2307.2|2307.1|2306.8|2307.8|2307.5|2307|2306.7|149
1625574000000|2021-07-06 12:20:00|2307.2|2306.9|2307.5|2307.2|2307.5|2307.2|2306.8|2306.5|96
1625574300000|2021-07-06 12:25:00|2307.4|2307.1|2308.4|2308.1|2308.6|2308.3|2307.3|2307|120
1625574600000|2021-07-06 12:30:00|2308.3|2308|2308.1|2307.8|2308.7|2308.4|2307.9|2307.6|125
1625574900000|2021-07-06 12:35:00|2308|2307.7|2310.9|2310.6|2310.9|2310.6|2308|2307.7|298
1625575200000|2021-07-06 12:40:00|2310.8|2310.5|2309.5|2309.2|2311|2310.7|2309.5|2309.2|137
1625575500000|2021-07-06 12:45:00|2309.4|2309.1|2308.6|2308.3|2309.4|2309.1|2308.4|2308.1|83
1625575800000|2021-07-06 12:50:00|2308.5|2308.2|2308.9|2308.6|2309|2308.7|2308.3|2308|87
1625576100000|2021-07-06 12:55:00|2308.8|2308.5|2309.9|2309.6|2310|2309.7|2308.8|2308.5|62
1625576400000|2021-07-06 13:00:00|2310.3|2310|2309.4|2309.1|2311|2310.7|2309.1|2308.8|242
1625576700000|2021-07-06 13:05:00|2309.5|2309.2|2308.6|2308.3|2309.5|2309.2|2308.2|2307.9|114
1625577000000|2021-07-06 13:10:00|2308.5|2308.2|2309|2308.7|2309.3|2309|2307.5|2307.2|204
1625577300000|2021-07-06 13:15:00|2309.1|2308.8|2310.4|2310.1|2310.7|2310.4|2308.6|2308.3|193
1625577600000|2021-07-06 13:20:00|2310.6|2310.3|2311|2310.7|2311.4|2311.1|2310.1|2309.8|268
1625577900000|2021-07-06 13:25:00|2310.9|2310.6|2309|2308.7|2310.9|2310.6|2308.9|2308.6|518
1625578200000|2021-07-06 13:30:00|2309.2|2308.9|2295.5|2295.2|2310.1|2309.8|2294.4|2294.1|6564
1625578500000|2021-07-06 13:35:00|2295.6|2295.3|2289.3|2289|2295.9|2295.6|2287.6|2287.3|4283
1625578800000|2021-07-06 13:40:00|2289|2288.7|2281.5|2281.2|2289.3|2289|2281.4|2281.1|4009
1625579100000|2021-07-06 13:45:00|2281.7|2281.4|2284.4|2284.1|2286.8|2286.5|2280.4|2280.1|3570
1625579400000|2021-07-06 13:50:00|2284.3|2284|2279.6|2279.3|2284.7|2284.4|2278.3|2278|3394
1625579700000|2021-07-06 13:55:00|2279.7|2279.4|2279.4|2279.1|2281.1|2280.8|2278.3|2278|1976
1625580000000|2021-07-06 14:00:00|2279.3|2279|2273.7|2273.4|2279.3|2279|2273.2|2272.9|3426
1625580300000|2021-07-06 14:05:00|2273.9|2273.6|2272.9|2272.6|2276.6|2276.3|2272.4|2272.1|3099
1625580600000|2021-07-06 14:10:00|2272.7|2272.4|2275.8|2275.5|2276.7|2276.4|2271.4|2271.1|2017
1625580900000|2021-07-06 14:15:00|2275.7|2275.4|2275.8|2275.5|2277.8|2277.5|2272.7|2272.4|2670
1625581200000|2021-07-06 14:20:00|2276.2|2275.9|2274|2273.7|2276.2|2275.9|2271.5|2271.2|3084
1625581500000|2021-07-06 14:25:00|2273.9|2273.6|2273.5|2273.2|2275.7|2275.4|2272.2|2271.9|2653
1625581800000|2021-07-06 14:30:00|2273.2|2272.9|2268.6|2268.3|2273.2|2272.9|2265.8|2265.5|4651
1625582100000|2021-07-06 14:35:00|2268.8|2268.5|2277.5|2277.2|2277.7|2277.4|2267.7|2267.4|2774
1625582400000|2021-07-06 14:40:00|2277.4|2277.1|2276|2275.7|2277.5|2277.2|2273.8|2273.5|1439
1625582700000|2021-07-06 14:45:00|2276.1|2275.8|2272.4|2272.1|2276.3|2276|2272.1|2271.8|1625
1625583000000|2021-07-06 14:50:00|2272.3|2272|2271.8|2271.5|2273.9|2273.6|2268.9|2268.6|1599
1625583300000|2021-07-06 14:55:00|2271.9|2271.6|2267.5|2267.2|2272|2271.7|2267.5|2267.2|1629
1625583600000|2021-07-06 15:00:00|2267.2|2266.9|2264.5|2264.2|2268.4|2268.1|2264.4|2264.1|2477
1625583900000|2021-07-06 15:05:00|2264.6|2264.3|2268.7|2268.4|2269.6|2269.3|2264.5|2264.2|1766
1625584200000|2021-07-06 15:10:00|2268.6|2268.3|2269.7|2269.4|2269.8|2269.5|2265.7|2265.4|1371
1625584500000|2021-07-06 15:15:00|2269.6|2269.3|2265.8|2265.5|2271.6|2271.3|2265.6|2265.3|2615
1625584800000|2021-07-06 15:20:00|2265.7|2265.4|2263.8|2263.5|2267.4|2267.1|2262.4|2262.1|2273
1625585100000|2021-07-06 15:25:00|2263.9|2263.6|2266.7|2266.4|2267|2266.7|2262.1|2261.8|1648
1625585400000|2021-07-06 15:30:00|2266.8|2266.5|2269.4|2269.1|2269.6|2269.3|2265.1|2264.8|1634
1625585700000|2021-07-06 15:35:00|2269.5|2269.2|2272|2271.7|2272.5|2272.2|2269.1|2268.8|1545
1625586000000|2021-07-06 15:40:00|2272.1|2271.8|2273.5|2273.2|2274.1|2273.8|2271.8|2271.5|1422
1625586300000|2021-07-06 15:45:00|2273.6|2273.3|2271.9|2271.6|2274.3|2274|2269.2|2268.9|1471
1625586600000|2021-07-06 15:50:00|2272.1|2271.8|2266.1|2265.8|2272.2|2271.9|2265.9|2265.6|1710
1625586900000|2021-07-06 15:55:00|2266.2|2265.9|2269.1|2268.8|2269.2|2268.9|2265.1|2264.8|1391
1625587200000|2021-07-06 16:00:00|2269|2268.7|2265.4|2265.1|2269|2268.7|2264.9|2264.6|1143
1625587500000|2021-07-06 16:05:00|2265.5|2265.2|2263.5|2263.2|2266.1|2265.8|2263.2|2262.9|1270
1625587800000|2021-07-06 16:10:00|2263.6|2263.3|2267|2266.7|2267.4|2267.1|2263|2262.7|1315
1625588100000|2021-07-06 16:15:00|2266.8|2266.5|2263.7|2263.4|2267.5|2267.2|2263.3|2263|1194
1625588400000|2021-07-06 16:20:00|2263.6|2263.3|2264.1|2263.8|2264.9|2264.6|2261.2|2260.9|1678
1625588700000|2021-07-06 16:25:00|2264.2|2263.9|2263.6|2263.3|2264.3|2264|2260.3|2260|1105
1625589000000|2021-07-06 16:30:00|2263.3|2263|2260.4|2260.1|2263.4|2263.1|2259.4|2259.1|1506
1625589300000|2021-07-06 16:35:00|2260.5|2260.2|2260.9|2260.6|2261.7|2261.4|2258.6|2258.3|1184
1625589600000|2021-07-06 16:40:00|2260.7|2260.4|2259.4|2259.1|2261|2260.7|2258.1|2257.8|783
1625589900000|2021-07-06 16:45:00|2259.5|2259.2|2260.6|2260.3|2261.6|2261.3|2256.6|2256.3|1879
1625590200000|2021-07-06 16:50:00|2260.7|2260.4|2262.4|2262.1|2262.5|2262.2|2260.3|2260|852
1625590500000|2021-07-06 16:55:00|2262.5|2262.2|2264.7|2264.4|2264.8|2264.5|2261.2|2260.9|1068
1625590800000|2021-07-06 17:00:00|2264.9|2264.6|2265.6|2265.3|2265.7|2265.4|2264|2263.7|1094
1625591100000|2021-07-06 17:05:00|2265.8|2265.5|2264.6|2264.3|2266.2|2265.9|2263.7|2263.4|1009
1625591400000|2021-07-06 17:10:00|2264.7|2264.4|2265.5|2265.2|2265.5|2265.2|2262.6|2262.3|860
1625591700000|2021-07-06 17:15:00|2265.6|2265.3|2267.6|2267.3|2268.3|2268|2265.4|2265.1|810
1625592000000|2021-07-06 17:20:00|2267.5|2267.2|2268.2|2267.9|2269.3|2269|2266.8|2266.5|797
1625592300000|2021-07-06 17:25:00|2268.3|2268|2268.5|2268.2|2269.3|2269|2266.8|2266.5|586
1625592600000|2021-07-06 17:30:00|2268.4|2268.1|2266.8|2266.5|2268.4|2268.1|2266.3|2266|821
1625592900000|2021-07-06 17:35:00|2266.9|2266.6|2268.1|2267.8|2268.3|2268|2265|2264.7|758
1625593200000|2021-07-06 17:40:00|2268.2|2267.9|2269.7|2269.4|2270.4|2270.1|2267.8|2267.5|875
1625593500000|2021-07-06 17:45:00|2269.8|2269.5|2267.9|2267.6|2270.2|2269.9|2267.8|2267.5|591
1625593800000|2021-07-06 17:50:00|2268|2267.7|2269.2|2268.9|2269.4|2269.1|2267.9|2267.6|526
1625594100000|2021-07-06 17:55:00|2269.1|2268.8|2270|2269.7|2270.1|2269.8|2268.8|2268.5|537
1625594400000|2021-07-06 18:00:00|2269.9|2269.6|2269.6|2269.3|2270.8|2270.5|2269.4|2269.1|691
1625594700000|2021-07-06 18:05:00|2269.5|2269.2|2270.9|2270.6|2271.1|2270.8|2268.9|2268.6|530
1625595000000|2021-07-06 18:10:00|2270.6|2270.3|2269.3|2269|2270.8|2270.5|2268.5|2268.2|495
1625595300000|2021-07-06 18:15:00|2269.4|2269.1|2272.4|2272.1|2272.4|2272.1|2269.1|2268.8|760
1625595600000|2021-07-06 18:20:00|2272.3|2272|2272|2271.7|2272.8|2272.5|2271.6|2271.3|658
1625595900000|2021-07-06 18:25:00|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2271.1|2270.8|517
1625596200000|2021-07-06 18:30:00|2271.9|2271.6|2272|2271.7|2272.6|2272.3|2271.6|2271.3|486
1625596500000|2021-07-06 18:35:00|2271.9|2271.6|2272.2|2271.9|2272.8|2272.5|2270.6|2270.3|731
1625596800000|2021-07-06 18:40:00|2272.1|2271.8|2273.4|2273.1|2274.2|2273.9|2272.1|2271.8|977
1625597100000|2021-07-06 18:45:00|2273.5|2273.2|2273.3|2273|2274.1|2273.8|2272.4|2272.1|603
1625597400000|2021-07-06 18:50:00|2273.4|2273.1|2271|2270.7|2273.8|2273.5|2270.9|2270.6|663
1625597700000|2021-07-06 18:55:00|2270.9|2270.6|2272.7|2272.4|2273.6|2273.3|2270.9|2270.6|700
1625598000000|2021-07-06 19:00:00|2272.6|2272.3|2273.6|2273.3|2274|2273.7|2272.6|2272.3|534
1625598300000|2021-07-06 19:05:00|2273.5|2273.2|2274.8|2274.5|2274.8|2274.5|2272.8|2272.5|549
1625598600000|2021-07-06 19:10:00|2274.7|2274.4|2274.2|2273.9|2275.1|2274.8|2274|2273.7|770
1625598900000|2021-07-06 19:15:00|2274.3|2274|2274.7|2274.4|2275.5|2275.2|2273.8|2273.5|558
1625599200000|2021-07-06 19:20:00|2274.8|2274.5|2273.9|2273.6|2275.4|2275.1|2273.3|2273|621
1625599500000|2021-07-06 19:25:00|2274|2273.7|2272.6|2272.3|2275|2274.7|2272|2271.7|738
1625599800000|2021-07-06 19:30:00|2272.7|2272.4|2272|2271.7|2273.5|2273.2|2270.4|2270.1|1152
1625600100000|2021-07-06 19:35:00|2272.1|2271.8|2274.5|2274.2|2274.9|2274.6|2271.8|2271.5|1205
1625600400000|2021-07-06 19:40:00|2274.6|2274.3|2274|2273.7|2274.9|2274.6|2273.2|2272.9|1139
1625600700000|2021-07-06 19:45:00|2274.1|2273.8|2276.5|2276.2|2276.5|2276.2|2273.8|2273.5|1484
1625601000000|2021-07-06 19:50:00|2276.7|2276.4|2276.1|2275.8|2279.2|2278.9|2275.4|2275.1|2437
1625601300000|2021-07-06 19:55:00|2276|2275.7|2273.9|2273.6|2277|2276.7|2273.2|2272.9|6429
1625601600000|2021-07-06 20:00:00|2274.1|2273.8|2270.7|2270.4|2274.7|2274.4|2270.6|2270.3|2998
1625601900000|2021-07-06 20:05:00|2270.8|2270.5|2270.6|2270.3|2271.8|2271.5|2270.3|2270|1104
1625602200000|2021-07-06 20:10:00|2270.5|2270.2|2271.2|2270.9|2271.5|2271.2|2270|2269.7|857
1625602500000|2021-07-06 20:15:00|2271.3|2271|2271.3|2271|2271.5|2271.2|2271|2270.7|33
1625602800000|2021-07-06 20:20:00|2271.4|2271.1|2271.5|2271.2|2271.8|2271.5|2271.3|2271|53
1625603100000|2021-07-06 20:25:00|2271.4|2271.1|2270.6|2270.3|2271.4|2271.1|2270.1|2269.8|156
1625603400000|2021-07-06 20:30:00|2270.5|2270.2|2269.5|2269.2|2270.5|2270.2|2269.3|2269|240
1625603700000|2021-07-06 20:35:00|2269.4|2269.1|2270.2|2269.9|2270.2|2269.9|2269.4|2269.1|124
1625604000000|2021-07-06 20:40:00|2270.1|2269.8|2270|2269.7|2270.2|2269.9|2269.6|2269.3|45
1625604300000|2021-07-06 20:45:00|2269.9|2269.6|2269|2268.7|2270.3|2270|2268.9|2268.6|112
1625604600000|2021-07-06 20:50:00|2268.9|2268.6|2268.8|2268.5|2269.1|2268.8|2268.5|2268.2|84
1625604900000|2021-07-06 20:55:00|2268.7|2268.4|2269.2|2268.4|2269.2|2268.7|2268.5|2268.2|116
1625605200000|2021-07-06 21:00:00|2269.3|2268.5|2269.4|2268.6|2269.5|2268.7|2269.3|2268.5|0
1625605500000|2021-07-06 21:05:00|2269.5|2268.7|2269.5|2268.7|2269.5|2268.7|2269.5|2268.7|0
1625605800000|2021-07-06 21:10:00|2269.4|2268.6|2269.4|2268.6|2269.4|2268.6|2269.2|2268.4|0
1625606100000|2021-07-06 21:15:00|2269.5|2268.7|2269.3|2268.5|2269.6|2268.8|2269.3|2268.5|0
1625606400000|2021-07-06 21:20:00|2269.2|2268.4|2269|2268.2|2269.2|2268.4|2269|2268.2|0
1625606700000|2021-07-06 21:25:00|2269.1|2268.3|2269|2268.2|2269.1|2268.3|2269|2268.2|0
1625607000000|2021-07-06 21:30:00|2268.9|2268.1|2268.9|2268.1|2269|2268.2|2268.7|2267.9|0
1625607300000|2021-07-06 21:35:00|2268.7|2267.9|2268.6|2267.8|2269|2268.2|2268.6|2267.8|0
1625607600000|2021-07-06 21:40:00|2268.7|2267.9|2268.7|2267.9|2268.7|2267.9|2268.4|2267.6|0
1625607900000|2021-07-06 21:45:00|2268.8|2268|2268.8|2268|2268.8|2268|2268.8|2268|0
1625608200000|2021-07-06 21:50:00|2268.9|2268.1|2268.9|2268.1|2268.9|2268.1|2268.8|2268|0
1625608500000|2021-07-06 21:55:00|2268.8|2268|2269|2268.2|2269|2268.2|2268.8|2268|0
1625608800000|2021-07-06 22:00:00|2268.5|2269|2270|2269.7|2270|2269.7|2268.5|2268.4|190
1625609100000|2021-07-06 22:05:00|2270.1|2269.8|2270.2|2269.9|2270.9|2270.6|2270|2269.7|107
1625609400000|2021-07-06 22:10:00|2270.3|2270|2270.6|2270.3|2270.6|2270.3|2269.9|2269.6|40
1625609700000|2021-07-06 22:15:00|2270.7|2270.4|2270.9|2270.6|2271.1|2270.8|2270.6|2270.3|42
1625610000000|2021-07-06 22:20:00|2271|2270.7|2271.1|2270.8|2271.4|2271.1|2270.8|2270.5|13
1625610300000|2021-07-06 22:25:00|2271.2|2270.9|2271|2270.7|2271.3|2271|2271|2270.7|34
1625610600000|2021-07-06 22:30:00|2271.1|2270.8|2270.5|2270.2|2271.1|2270.8|2270.5|2270.2|18
1625610900000|2021-07-06 22:35:00|2270.6|2270.3|2270.5|2270.2|2271|2270.7|2270.5|2270.2|12
1625611200000|2021-07-06 22:40:00|2270.6|2270.3|2270.5|2270.2|2270.8|2270.5|2270.4|2270.1|38
1625611500000|2021-07-06 22:45:00|2270.4|2270.1|2270.4|2270.1|2270.9|2270.6|2270.2|2269.9|23
1625611800000|2021-07-06 22:50:00|2270.3|2270|2270.7|2270.4|2270.8|2270.5|2269.8|2269.5|43
1625612100000|2021-07-06 22:55:00|2270.6|2270.3|2270.6|2270.3|2270.9|2270.6|2270.4|2270.1|26
1625612400000|2021-07-06 23:00:00|2270.7|2270.4|2270.9|2270.6|2271.1|2270.8|2270.4|2270.1|16
1625612700000|2021-07-06 23:05:00|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|24
1625613000000|2021-07-06 23:10:00|2271|2270.7|2271.5|2271.2|2271.6|2271.3|2270.9|2270.6|43
1625613300000|2021-07-06 23:15:00|2271.6|2271.3|2271.3|2271|2271.6|2271.3|2271.3|2271|12
1625613600000|2021-07-06 23:20:00|2271.4|2271.1|2271.4|2271.1|2271.7|2271.4|2271.2|2270.9|12
1625613900000|2021-07-06 23:25:00|2271.3|2271|2270.8|2270.5|2271.3|2271|2270.8|2270.5|14
1625614200000|2021-07-06 23:30:00|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.4|2270.1|32
1625614500000|2021-07-06 23:35:00|2270.5|2270.2|2270.2|2269.9|2271|2270.7|2270.1|2269.8|20
1625614800000|2021-07-06 23:40:00|2270.1|2269.8|2268.2|2267.9|2270.2|2269.9|2268|2267.7|121
1625615100000|2021-07-06 23:45:00|2268.1|2267.8|2268.3|2268|2268.3|2268|2267.1|2266.8|125
1625615400000|2021-07-06 23:50:00|2268.2|2267.9|2268|2267.7|2268.3|2268|2267.4|2267.1|67
1625615700000|2021-07-06 23:55:00|2268.1|2267.8|2268.6|2268.3|2269.4|2269.1|2268|2267.7|50
1625616000000|2021-07-07 00:00:00|2268.5|2268.2|2269.3|2269|2270|2269.7|2266.4|2266.1|151
1625616300000|2021-07-07 00:05:00|2269.4|2269.1|2269.1|2268.8|2269.8|2269.5|2268.6|2268.3|36
1625616600000|2021-07-07 00:10:00|2269.2|2268.9|2269.7|2269.4|2269.9|2269.6|2267.9|2267.6|34
1625616900000|2021-07-07 00:15:00|2269.6|2269.3|2267.7|2267.4|2269.9|2269.6|2267.5|2267.2|167
1625617200000|2021-07-07 00:20:00|2267.6|2267.3|2268.4|2268.1|2268.8|2268.5|2266.9|2266.6|118
1625617500000|2021-07-07 00:25:00|2268.5|2268.2|2269.3|2269|2269.6|2269.3|2268.5|2268.2|25
1625617800000|2021-07-07 00:30:00|2269.4|2269.1|2269.2|2268.9|2270.1|2269.8|2268.7|2268.4|24
1625618100000|2021-07-07 00:35:00|2269.3|2269|2270.7|2270.4|2270.7|2270.4|2269.3|2269|44
1625618400000|2021-07-07 00:40:00|2270.8|2270.5|2270.9|2270.6|2271.4|2271.1|2270.3|2270|30
1625618700000|2021-07-07 00:45:00|2271|2270.7|2270.2|2269.9|2271.5|2271.2|2269.5|2269.2|229
1625619000000|2021-07-07 00:50:00|2270.3|2270|2270.5|2270.2|2271|2270.7|2270|2269.7|26
1625619300000|2021-07-07 00:55:00|2270.6|2270.3|2270.8|2270.5|2271|2270.7|2270.1|2269.8|19
1625619600000|2021-07-07 01:00:00|2270.7|2270.4|2270.6|2270.3|2271.7|2271.4|2270.4|2270.1|43
1625619900000|2021-07-07 01:05:00|2270.5|2270.2|2270.7|2270.4|2271.2|2270.9|2270.5|2270.2|20
1625620200000|2021-07-07 01:10:00|2270.8|2270.5|2270.5|2270.2|2271.3|2271|2270.5|2270.2|10
1625620500000|2021-07-07 01:15:00|2270.4|2270.1|2272|2271.7|2272.5|2272.2|2270.3|2270|58
1625620800000|2021-07-07 01:20:00|2272.1|2271.8|2272.2|2271.9|2272.3|2272|2271.7|2271.4|14
1625621100000|2021-07-07 01:25:00|2272.3|2272|2273|2272.7|2273.5|2273.2|2272.3|2272|46
1625621400000|2021-07-07 01:30:00|2273.1|2272.8|2272.9|2272.6|2273.3|2273|2272.5|2272.2|61
1625621700000|2021-07-07 01:35:00|2272.8|2272.5|2273.3|2273|2273.5|2273.2|2272.7|2272.4|58
1625622000000|2021-07-07 01:40:00|2273.4|2273.1|2272.2|2271.9|2273.5|2273.2|2272.2|2271.9|47
1625622300000|2021-07-07 01:45:00|2272.3|2272|2271.9|2271.6|2272.4|2272.1|2271.7|2271.4|28
1625622600000|2021-07-07 01:50:00|2271.8|2271.5|2271.9|2271.6|2272.2|2271.9|2271.8|2271.5|11
1625622900000|2021-07-07 01:55:00|2272|2271.7|2272.5|2272.2|2273.3|2273|2272|2271.7|38
1625623200000|2021-07-07 02:00:00|2272.6|2272.3|2272.4|2272.1|2272.9|2272.6|2272.2|2271.9|18
1625623500000|2021-07-07 02:05:00|2272.5|2272.2|2272.8|2272.5|2273.4|2273.1|2272.5|2272.2|36
1625623800000|2021-07-07 02:10:00|2272.9|2272.6|2270.8|2270.5|2272.9|2272.6|2270.5|2270.2|58
1625624100000|2021-07-07 02:15:00|2270.9|2270.6|2271|2270.7|2271.4|2271.1|2270.9|2270.6|17
1625624400000|2021-07-07 02:20:00|2271.1|2270.8|2272|2271.7|2272|2271.7|2270.8|2270.5|26
1625624700000|2021-07-07 02:25:00|2272.1|2271.8|2272.2|2271.9|2272.8|2272.5|2271.9|2271.6|12
1625625000000|2021-07-07 02:30:00|2272.3|2272|2271.9|2271.6|2272.6|2272.3|2271.8|2271.5|19
1625625300000|2021-07-07 02:35:00|2271.8|2271.5|2271.1|2270.8|2271.9|2271.6|2270.9|2270.6|19
1625625600000|2021-07-07 02:40:00|2271.2|2270.9|2270.6|2270.3|2271.3|2271|2270.3|2270|22
1625625900000|2021-07-07 02:45:00|2270.8|2270.5|2271.1|2270.8|2271.2|2270.9|2270.6|2270.3|10
1625626200000|2021-07-07 02:50:00|2271.2|2270.9|2271.7|2271.4|2272|2271.7|2271.1|2270.8|9
1625626500000|2021-07-07 02:55:00|2271.6|2271.3|2271.6|2271.3|2272.1|2271.8|2271.5|2271.2|21
1625626800000|2021-07-07 03:00:00|2271.7|2271.4|2271.9|2271.6|2272|2271.7|2271.4|2271.1|25
1625627100000|2021-07-07 03:05:00|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2271.7|2271.4|65
1625627400000|2021-07-07 03:10:00|2272.3|2272|2273.2|2272.9|2273.6|2273.3|2272.3|2272|67
1625627700000|2021-07-07 03:15:00|2273.3|2273|2273.1|2272.8|2273.5|2273.2|2272.5|2272.2|36
1625628000000|2021-07-07 03:20:00|2273.2|2272.9|2273.3|2273|2273.5|2273.2|2272.9|2272.6|19
1625628300000|2021-07-07 03:25:00|2273.4|2273.1|2273.8|2273.5|2274.2|2273.9|2273.3|2273|29
1625628600000|2021-07-07 03:30:00|2273.7|2273.4|2274.1|2273.8|2274.1|2273.8|2273.4|2273.1|30
1625628900000|2021-07-07 03:35:00|2274|2273.7|2273.9|2273.6|2274.2|2273.9|2273.8|2273.5|12
1625629200000|2021-07-07 03:40:00|2274|2273.7|2274.3|2274|2274.6|2274.3|2273.9|2273.6|14
1625629500000|2021-07-07 03:45:00|2274.2|2273.9|2274.1|2273.8|2274.3|2274|2273.8|2273.5|15
1625629800000|2021-07-07 03:50:00|2274.2|2273.9|2274.4|2274.1|2274.5|2274.2|2274.1|2273.8|8
1625630100000|2021-07-07 03:55:00|2274.3|2274|2273.6|2273.3|2274.4|2274.1|2273.4|2273.1|46
1625630400000|2021-07-07 04:00:00|2273.8|2273.5|2274.2|2273.9|2274.4|2274.1|2273.5|2273.2|10
1625630700000|2021-07-07 04:05:00|2274.3|2274|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|19
1625631000000|2021-07-07 04:10:00|2274.3|2274|2274.5|2274.2|2274.6|2274.3|2274.2|2273.9|4
1625631300000|2021-07-07 04:15:00|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.5|2274.2|10
1625631600000|2021-07-07 04:20:00|2274.6|2274.3|2274.2|2273.9|2274.7|2274.4|2274.1|2273.8|13
1625631900000|2021-07-07 04:25:00|2274.3|2274|2274.3|2274|2274.5|2274.2|2274.2|2273.9|9
1625632200000|2021-07-07 04:30:00|2274.2|2273.9|2273.5|2273.2|2274.5|2274.2|2273.1|2272.8|23
1625632500000|2021-07-07 04:35:00|2273.4|2273.1|2272.9|2272.6|2273.5|2273.2|2272.9|2272.6|25
1625632800000|2021-07-07 04:40:00|2273|2272.7|2272.4|2272.1|2273.1|2272.8|2272.2|2271.9|44
1625633100000|2021-07-07 04:45:00|2272.3|2272|2272.2|2271.9|2272.6|2272.3|2272.1|2271.8|16
1625633400000|2021-07-07 04:50:00|2272.3|2272|2271.8|2271.5|2272.4|2272.1|2271.4|2271.1|34
1625633700000|2021-07-07 04:55:00|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.7|2271.4|5
1625634000000|2021-07-07 05:00:00|2271.8|2271.5|2272.1|2271.8|2272.4|2272.1|2271.7|2271.4|20
1625634300000|2021-07-07 05:05:00|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|12
1625634600000|2021-07-07 05:10:00|2272|2271.7|2271.7|2271.4|2272.3|2272|2271.4|2271.1|26
1625634900000|2021-07-07 05:15:00|2271.6|2271.3|2271.4|2271.1|2271.7|2271.4|2271.1|2270.8|45
1625635200000|2021-07-07 05:20:00|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.2|2270.9|15
1625635500000|2021-07-07 05:25:00|2271.9|2271.6|2272.1|2271.8|2272.3|2272|2271.7|2271.4|17
1625635800000|2021-07-07 05:30:00|2272|2271.7|2272.2|2271.9|2272.3|2272|2272|2271.7|17
1625636100000|2021-07-07 05:35:00|2272.3|2272|2272.8|2272.5|2272.9|2272.6|2272.2|2271.9|50
1625636400000|2021-07-07 05:40:00|2272.6|2272.3|2273|2272.7|2273|2272.7|2272|2271.7|49
1625636700000|2021-07-07 05:45:00|2273.1|2272.8|2271.8|2271.5|2273.1|2272.8|2271.8|2271.5|80
1625637000000|2021-07-07 05:50:00|2271.9|2271.6|2272|2271.7|2273|2272.7|2271.9|2271.6|47
1625637300000|2021-07-07 05:55:00|2271.9|2271.6|2272|2271.7|2272.4|2272.1|2271.5|2271.2|30
1625637600000|2021-07-07 06:00:00|2271.9|2271.6|2271.9|2271.6|2272.4|2272.1|2270.6|2270.3|81
1625637900000|2021-07-07 06:05:00|2272|2271.7|2272|2271.7|2272.4|2272.1|2271.2|2270.9|24
1625638200000|2021-07-07 06:10:00|2272.1|2271.8|2273.3|2273|2273.3|2273|2272.1|2271.8|25
1625638500000|2021-07-07 06:15:00|2273.5|2273.2|2273.4|2273.1|2274|2273.7|2273|2272.7|51
1625638800000|2021-07-07 06:20:00|2273.5|2273.2|2274.1|2273.8|2274.9|2274.6|2273.5|2273.2|77
1625639100000|2021-07-07 06:25:00|2274|2273.7|2275.5|2275.2|2275.5|2275.2|2273.8|2273.5|115
1625639400000|2021-07-07 06:30:00|2275.4|2275.1|2274.9|2274.6|2276.7|2276.4|2274.8|2274.5|189
1625639700000|2021-07-07 06:35:00|2275|2274.7|2275.2|2274.9|2276|2275.7|2275|2274.7|79
1625640000000|2021-07-07 06:40:00|2275.3|2275|2274.9|2274.6|2275.6|2275.3|2274.7|2274.4|12
1625640300000|2021-07-07 06:45:00|2275|2274.7|2275.7|2275.4|2275.9|2275.6|2274.9|2274.6|20
1625640600000|2021-07-07 06:50:00|2275.6|2275.3|2276.1|2275.8|2276.3|2276|2275.3|2275|17
1625640900000|2021-07-07 06:55:00|2275.9|2275.6|2277.2|2276.9|2277.5|2277.2|2275.8|2275.5|74
1625641200000|2021-07-07 07:00:00|2277.1|2276.8|2278.2|2277.9|2279.1|2278.8|2276.6|2276.3|270
1625641500000|2021-07-07 07:05:00|2278.3|2278|2276.5|2276.2|2279.1|2278.8|2276|2275.7|212
1625641800000|2021-07-07 07:10:00|2276.6|2276.3|2277.3|2277|2277.9|2277.6|2276.6|2276.3|119
1625642100000|2021-07-07 07:15:00|2277.4|2277.1|2278.1|2277.8|2278.4|2278.1|2277.3|2277|174
1625642400000|2021-07-07 07:20:00|2278|2277.7|2278.2|2277.9|2279.7|2279.4|2277.8|2277.5|185
1625642700000|2021-07-07 07:25:00|2278.3|2278|2279|2278.7|2279.1|2278.8|2278|2277.7|124
1625643000000|2021-07-07 07:30:00|2279.1|2278.8|2278.8|2278.5|2279.9|2279.6|2278.7|2278.4|82
1625643300000|2021-07-07 07:35:00|2278.9|2278.6|2276.5|2276.2|2279|2278.7|2276.4|2276.1|83
1625643600000|2021-07-07 07:40:00|2276.4|2276.1|2275.7|2275.4|2277.4|2277.1|2275.4|2275.1|67
1625643900000|2021-07-07 07:45:00|2275.8|2275.5|2276.7|2276.4|2277.4|2277.1|2275.5|2275.2|42
1625644200000|2021-07-07 07:50:00|2276.8|2276.5|2275.5|2275.2|2277|2276.7|2275.5|2275.2|49
1625644500000|2021-07-07 07:55:00|2275.6|2275.3|2274.6|2274.3|2275.7|2275.4|2273.5|2273.2|102
1625644800000|2021-07-07 08:00:00|2274.5|2274.2|2276|2275.7|2276.7|2276.4|2274.4|2274.1|134
1625645100000|2021-07-07 08:05:00|2275.8|2275.5|2275.9|2275.6|2276.8|2276.5|2275.6|2275.3|103
1625645400000|2021-07-07 08:10:00|2275.6|2275.3|2275|2274.7|2276.2|2275.9|2274.3|2274|46
1625645700000|2021-07-07 08:15:00|2275.2|2274.9|2275.2|2274.9|2275.8|2275.5|2274.5|2274.2|44
1625646000000|2021-07-07 08:20:00|2275.3|2275|2274.7|2274.4|2275.5|2275.2|2274.5|2274.2|84
1625646300000|2021-07-07 08:25:00|2274.6|2274.3|2275.1|2274.8|2275.2|2274.9|2274.4|2274.1|55
1625646600000|2021-07-07 08:30:00|2275.2|2274.9|2275.3|2275|2275.8|2275.5|2274.9|2274.6|69
1625646900000|2021-07-07 08:35:00|2275.4|2275.1|2274.7|2274.4|2275.6|2275.3|2274|2273.7|95
1625647200000|2021-07-07 08:40:00|2274.6|2274.3|2273.5|2273.2|2275|2274.7|2272.5|2272.2|74
1625647500000|2021-07-07 08:45:00|2273.4|2273.1|2273.8|2273.5|2274|2273.7|2273.4|2273.1|65
1625647800000|2021-07-07 08:50:00|2273.9|2273.6|2274.9|2274.6|2275.2|2274.9|2273.8|2273.5|75
1625648100000|2021-07-07 08:55:00|2275|2274.7|2275.6|2275.3|2275.9|2275.6|2274.7|2274.4|94
1625648400000|2021-07-07 09:00:00|2275.5|2275.2|2276.5|2276.2|2276.8|2276.5|2275.1|2274.8|50
1625648700000|2021-07-07 09:05:00|2276.6|2276.3|2278.3|2278|2278.3|2278|2276.3|2276|91
1625649000000|2021-07-07 09:10:00|2278.4|2278.1|2277.9|2277.6|2279|2278.7|2277.9|2277.6|103
1625649300000|2021-07-07 09:15:00|2278|2277.7|2278.2|2277.9|2278.6|2278.3|2277.7|2277.4|26
1625649600000|2021-07-07 09:20:00|2278.3|2278|2278.9|2278.6|2279.1|2278.8|2278.2|2277.9|19
1625649900000|2021-07-07 09:25:00|2278.8|2278.5|2278.5|2278.2|2279.4|2279.1|2278.5|2278.2|37
1625650200000|2021-07-07 09:30:00|2278.6|2278.3|2279|2278.7|2279.4|2279.1|2278.3|2278|22
1625650500000|2021-07-07 09:35:00|2279.1|2278.8|2279.7|2279.4|2279.8|2279.5|2278.7|2278.4|93
1625650800000|2021-07-07 09:40:00|2279.8|2279.5|2279.9|2279.6|2280.6|2280.3|2279.7|2279.4|105
1625651100000|2021-07-07 09:45:00|2279.8|2279.5|2280|2279.7|2280.6|2280.3|2279.8|2279.5|64
1625651400000|2021-07-07 09:50:00|2280.1|2279.8|2278.9|2278.6|2280.1|2279.8|2278.7|2278.4|38
1625651700000|2021-07-07 09:55:00|2279|2278.7|2278.9|2278.6|2279.9|2279.6|2278.9|2278.6|82
1625652000000|2021-07-07 10:00:00|2279|2278.7|2277.1|2276.8|2279|2278.7|2277.1|2276.8|173
1625652300000|2021-07-07 10:05:00|2277.2|2276.9|2276.7|2276.4|2277.3|2277|2276.6|2276.3|143
1625652600000|2021-07-07 10:10:00|2276.6|2276.3|2274.1|2273.8|2276.8|2276.5|2273.7|2273.4|173
1625652900000|2021-07-07 10:15:00|2274.2|2273.9|2275.6|2275.3|2275.9|2275.6|2274.2|2273.9|82
1625653200000|2021-07-07 10:20:00|2275.5|2275.2|2275.9|2275.6|2276.5|2276.2|2275.5|2275.2|78
1625653500000|2021-07-07 10:25:00|2275.8|2275.5|2276.3|2276|2276.5|2276.2|2275.6|2275.3|47
1625653800000|2021-07-07 10:30:00|2276.4|2276.1|2275.5|2275.2|2276.6|2276.3|2275.4|2275.1|75
1625654100000|2021-07-07 10:35:00|2275.6|2275.3|2275.4|2275.1|2275.8|2275.5|2273.8|2273.5|57
1625654400000|2021-07-07 10:40:00|2275.3|2275|2277.3|2277|2277.3|2277|2275.1|2274.8|49
1625654700000|2021-07-07 10:45:00|2277.2|2276.9|2276.6|2276.3|2277.2|2276.9|2276.4|2276.1|53
1625655000000|2021-07-07 10:50:00|2276.5|2276.2|2275.5|2275.2|2276.6|2276.3|2275.2|2274.9|89
1625655300000|2021-07-07 10:55:00|2275.4|2275.1|2276.4|2276.1|2276.5|2276.2|2275.2|2274.9|145
1625655600000|2021-07-07 11:00:00|2276.5|2276.2|2274.2|2273.9|2276.5|2276.2|2274|2273.7|393
1625655900000|2021-07-07 11:05:00|2274.3|2274|2275|2274.7|2275.1|2274.8|2274|2273.7|292
1625656200000|2021-07-07 11:10:00|2274.9|2274.6|2273.3|2273|2274.9|2274.6|2272.9|2272.6|255
1625656500000|2021-07-07 11:15:00|2273.4|2273.1|2272.4|2272.1|2273.9|2273.6|2272.3|2272|170
1625656800000|2021-07-07 11:20:00|2272.5|2272.2|2271.9|2271.6|2273.3|2273|2271.8|2271.5|211
1625657100000|2021-07-07 11:25:00|2271.8|2271.5|2272|2271.7|2273.2|2272.9|2271.7|2271.4|205
1625657400000|2021-07-07 11:30:00|2271.9|2271.6|2273.5|2273.2|2273.9|2273.6|2271.8|2271.5|141
1625657700000|2021-07-07 11:35:00|2273.7|2273.4|2273.8|2273.5|2274.7|2274.4|2273.5|2273.2|113
1625658000000|2021-07-07 11:40:00|2273.9|2273.6|2273.8|2273.5|2275|2274.7|2273.6|2273.3|101
1625658300000|2021-07-07 11:45:00|2273.9|2273.6|2274.1|2273.8|2274.6|2274.3|2273.7|2273.4|50
1625658600000|2021-07-07 11:50:00|2274.2|2273.9|2274.9|2274.6|2275.3|2275|2273.8|2273.5|91
1625658900000|2021-07-07 11:55:00|2275|2274.7|2275.2|2274.9|2276.1|2275.8|2274.9|2274.6|110
1625659200000|2021-07-07 12:00:00|2275.5|2275.2|2276.8|2276.5|2277|2276.7|2275.4|2275.1|172
1625659500000|2021-07-07 12:05:00|2276.7|2276.4|2276.6|2276.3|2277.2|2276.9|2276.4|2276.1|137
1625659800000|2021-07-07 12:10:00|2276.7|2276.4|2276.8|2276.5|2278.1|2277.8|2276.7|2276.4|372
1625660100000|2021-07-07 12:15:00|2276.9|2276.6|2269|2268.7|2277|2276.7|2268.9|2268.6|870
1625660400000|2021-07-07 12:20:00|2269.2|2268.9|2272.4|2272.1|2272.7|2272.4|2269.2|2268.9|348
1625660700000|2021-07-07 12:25:00|2272.5|2272.2|2272|2271.7|2273.5|2273.2|2272|2271.7|132
1625661000000|2021-07-07 12:30:00|2271.8|2271.5|2269.2|2268.9|2272.1|2271.8|2268.2|2267.9|348
1625661300000|2021-07-07 12:35:00|2269.1|2268.8|2270.5|2270.2|2270.8|2270.5|2268.8|2268.5|218
1625661600000|2021-07-07 12:40:00|2270.4|2270.1|2269.6|2269.3|2271.5|2271.2|2269.6|2269.3|171
1625661900000|2021-07-07 12:45:00|2269.5|2269.2|2266.4|2266.1|2270.2|2269.9|2266.4|2266.1|433
1625662200000|2021-07-07 12:50:00|2266.5|2266.2|2266|2265.7|2267.3|2267|2264.2|2263.9|751
1625662500000|2021-07-07 12:55:00|2266.1|2265.8|2265.5|2265.2|2266.5|2266.2|2264.9|2264.6|249
1625662800000|2021-07-07 13:00:00|2265.4|2265.1|2268.2|2267.9|2268.3|2268|2265.4|2265.1|298
1625663100000|2021-07-07 13:05:00|2268.1|2267.8|2267.8|2267.5|2269.5|2269.2|2267.8|2267.5|380
1625663400000|2021-07-07 13:10:00|2267.9|2267.6|2266.4|2266.1|2268.7|2268.4|2266.3|2266|389
1625663700000|2021-07-07 13:15:00|2266.3|2266|2266.7|2266.4|2267.2|2266.9|2265.9|2265.6|422
1625664000000|2021-07-07 13:20:00|2266.8|2266.5|2270|2269.7|2270.4|2270.1|2266.8|2266.5|718
1625664300000|2021-07-07 13:25:00|2269.9|2269.6|2270.7|2270.4|2272.1|2271.8|2269.1|2268.8|771
1625664600000|2021-07-07 13:30:00|2270.6|2270.3|2280.5|2280.2|2281|2280.7|2265.9|2265.6|5540
1625664900000|2021-07-07 13:35:00|2280.7|2280.4|2275.2|2274.9|2281.9|2281.6|2274.4|2274.1|4436
1625665200000|2021-07-07 13:40:00|2275.3|2275|2270.3|2270|2279|2278.7|2269.5|2269.2|3686
1625665500000|2021-07-07 13:45:00|2270.8|2270.5|2271.3|2271|2276.7|2276.4|2270|2269.7|2898
1625665800000|2021-07-07 13:50:00|2271.1|2270.8|2263|2262.7|2271.1|2270.8|2262.7|2262.4|2888
1625666100000|2021-07-07 13:55:00|2263.6|2263.3|2263|2262.7|2266.6|2266.3|2261.9|2261.6|2844
1625666400000|2021-07-07 14:00:00|2263.1|2262.8|2253.8|2253.5|2263.2|2262.9|2253.7|2253.4|3642
1625666700000|2021-07-07 14:05:00|2253.9|2253.6|2253.5|2253.2|2256.6|2256.3|2252.7|2252.4|4130
1625667000000|2021-07-07 14:10:00|2253.8|2253.5|2255.4|2255.1|2255.9|2255.6|2253.2|2252.9|2627
1625667300000|2021-07-07 14:15:00|2255.5|2255.2|2252|2251.7|2255.7|2255.4|2251.2|2250.9|2232
1625667600000|2021-07-07 14:20:00|2251.9|2251.6|2245.8|2245.5|2252|2251.7|2245.7|2245.4|2935
1625667900000|2021-07-07 14:25:00|2246|2245.7|2239.4|2239.1|2247|2246.7|2238.6|2238.3|3149
1625668200000|2021-07-07 14:30:00|2239.2|2238.9|2239.5|2239.2|2241.6|2241.3|2238.4|2238.1|2934
1625668500000|2021-07-07 14:35:00|2239.4|2239.1|2237.5|2237.2|2242.1|2241.8|2237.1|2236.8|2386
1625668800000|2021-07-07 14:40:00|2237.4|2237.1|2234.2|2233.9|2239.3|2239|2234|2233.7|2342
1625669100000|2021-07-07 14:45:00|2234.3|2234|2241.2|2240.9|2243.4|2243.1|2232.8|2232.5|3950
1625669400000|2021-07-07 14:50:00|2241.1|2240.8|2243.7|2243.4|2245.1|2244.8|2239.6|2239.3|2178
1625669700000|2021-07-07 14:55:00|2243.8|2243.5|2242.2|2241.9|2245.7|2245.4|2242.1|2241.8|1503
1625670000000|2021-07-07 15:00:00|2242|2241.7|2246.4|2246.1|2247.4|2247.1|2241.7|2241.4|1826
1625670300000|2021-07-07 15:05:00|2246.3|2246|2244|2243.7|2247.7|2247.4|2243|2242.7|1491
1625670600000|2021-07-07 15:10:00|2243.9|2243.6|2245.9|2245.6|2247|2246.7|2242.3|2242|1168
1625670900000|2021-07-07 15:15:00|2246.3|2246|2249.5|2249.2|2250|2249.7|2245.4|2245.1|1913
1625671200000|2021-07-07 15:20:00|2249.4|2249.1|2251.4|2251.1|2251.5|2251.2|2249|2248.7|1297
1625671500000|2021-07-07 15:25:00|2251.3|2251|2253.1|2252.8|2253.1|2252.8|2250.2|2249.9|1372
1625671800000|2021-07-07 15:30:00|2253.2|2252.9|2255.2|2254.9|2256|2255.7|2252.8|2252.5|2101
1625672100000|2021-07-07 15:35:00|2255.3|2255|2259.2|2258.9|2259.6|2259.3|2255.1|2254.8|1819
1625672400000|2021-07-07 15:40:00|2259.3|2259|2259.1|2258.8|2260.7|2260.4|2258.6|2258.3|1799
1625672700000|2021-07-07 15:45:00|2259.2|2258.9|2262.3|2262|2262.3|2262|2258.6|2258.3|1757
1625673000000|2021-07-07 15:50:00|2262.4|2262.1|2261.6|2261.3|2263|2262.7|2260.7|2260.4|1077
1625673300000|2021-07-07 15:55:00|2261.7|2261.4|2261|2260.7|2262.6|2262.3|2259.5|2259.2|1169
1625673600000|2021-07-07 16:00:00|2260.8|2260.5|2261.4|2261.1|2261.9|2261.6|2259|2258.7|1447
1625673900000|2021-07-07 16:05:00|2261.3|2261|2260|2259.7|2261.6|2261.3|2260|2259.7|679
1625674200000|2021-07-07 16:10:00|2259.9|2259.6|2263|2262.7|2263.7|2263.4|2259.2|2258.9|1375
1625674500000|2021-07-07 16:15:00|2263.1|2262.8|2261.4|2261.1|2263.1|2262.8|2259.8|2259.5|767
1625674800000|2021-07-07 16:20:00|2261.6|2261.3|2261.5|2261.2|2264.5|2264.2|2259.6|2259.3|905
1625675100000|2021-07-07 16:25:00|2261.7|2261.4|2262.4|2262.1|2262.9|2262.6|2260.9|2260.6|461
1625675400000|2021-07-07 16:30:00|2262.5|2262.2|2265.9|2265.6|2265.9|2265.6|2262.1|2261.8|967
1625675700000|2021-07-07 16:35:00|2265.8|2265.5|2267.1|2266.8|2267.6|2267.3|2265.1|2264.8|1054
1625676000000|2021-07-07 16:40:00|2267|2266.7|2263.1|2262.8|2267.6|2267.3|2263.1|2262.8|717
1625676300000|2021-07-07 16:45:00|2263.2|2262.9|2265|2264.7|2265.1|2264.8|2262.9|2262.6|1160
1625676600000|2021-07-07 16:50:00|2264.9|2264.6|2264.6|2264.3|2266.6|2266.3|2263.5|2263.2|891
1625676900000|2021-07-07 16:55:00|2264.5|2264.2|2260.2|2259.9|2265.2|2264.9|2259.8|2259.5|688
1625677200000|2021-07-07 17:00:00|2260.1|2259.8|2258.7|2258.4|2261|2260.7|2258.6|2258.3|857
1625677500000|2021-07-07 17:05:00|2258.9|2258.6|2258.7|2258.4|2260.6|2260.3|2258.6|2258.3|711
1625677800000|2021-07-07 17:10:00|2258.6|2258.3|2257.5|2257.2|2258.6|2258.3|2256.2|2255.9|869
1625678100000|2021-07-07 17:15:00|2257.4|2257.1|2258.2|2257.9|2258.8|2258.5|2257.1|2256.8|342
1625678400000|2021-07-07 17:20:00|2258.3|2258|2256.8|2256.5|2258.3|2258|2256.5|2256.2|541
1625678700000|2021-07-07 17:25:00|2257.1|2256.8|2254.4|2254.1|2257.1|2256.8|2254.3|2254|740
1625679000000|2021-07-07 17:30:00|2254.7|2254.4|2254|2253.7|2254.8|2254.5|2253|2252.7|680
1625679300000|2021-07-07 17:35:00|2254.2|2253.9|2254.9|2254.6|2255.5|2255.2|2253.1|2252.8|664
1625679600000|2021-07-07 17:40:00|2254.7|2254.4|2254.1|2253.8|2255.6|2255.3|2253.4|2253.1|510
1625679900000|2021-07-07 17:45:00|2254.2|2253.9|2254.1|2253.8|2254.8|2254.5|2252.9|2252.6|564
1625680200000|2021-07-07 17:50:00|2254.2|2253.9|2253.8|2253.5|2254.8|2254.5|2252.8|2252.5|652
1625680500000|2021-07-07 17:55:00|2253.9|2253.6|2250.4|2250.1|2254.9|2254.6|2250.1|2249.8|926
1625680800000|2021-07-07 18:00:00|2250.5|2250.2|2258.6|2258.3|2259.6|2259.3|2250.5|2250.2|2076
1625681100000|2021-07-07 18:05:00|2258.4|2258.1|2257.9|2257.6|2258.8|2258.5|2254.5|2254.2|1198
1625681400000|2021-07-07 18:10:00|2258.1|2257.8|2251.1|2250.8|2258.1|2257.8|2250.3|2250|1547
1625681700000|2021-07-07 18:15:00|2251.2|2250.9|2252.5|2252.2|2252.5|2252.2|2247.4|2247.1|1663
1625682000000|2021-07-07 18:20:00|2252.2|2251.9|2250.3|2250|2252.5|2252.2|2249.2|2248.9|1099
1625682300000|2021-07-07 18:25:00|2250.2|2249.9|2248.4|2248.1|2251.6|2251.3|2248.4|2248.1|755
1625682600000|2021-07-07 18:30:00|2248.3|2248|2246.3|2246|2248.6|2248.3|2245.6|2245.3|1414
1625682900000|2021-07-07 18:35:00|2246.5|2246.2|2240.8|2240.5|2246.5|2246.2|2240.5|2240.2|2506
1625683200000|2021-07-07 18:40:00|2240.6|2240.3|2241.9|2241.6|2242.9|2242.6|2239.2|2238.9|1949
1625683500000|2021-07-07 18:45:00|2242|2241.7|2244.8|2244.5|2245|2244.7|2239.9|2239.6|1311
1625683800000|2021-07-07 18:50:00|2244.7|2244.4|2243.6|2243.3|2245.1|2244.8|2243.4|2243.1|998
1625684100000|2021-07-07 18:55:00|2243.7|2243.4|2248.1|2247.8|2248.6|2248.3|2243.7|2243.4|1253
1625684400000|2021-07-07 19:00:00|2248|2247.7|2250.6|2250.3|2250.9|2250.6|2247.5|2247.2|1239
1625684700000|2021-07-07 19:05:00|2250.5|2250.2|2252.9|2252.6|2253.3|2253|2250.2|2249.9|1228
1625685000000|2021-07-07 19:10:00|2252.8|2252.5|2255.8|2255.5|2256|2255.7|2252.8|2252.5|1710
1625685300000|2021-07-07 19:15:00|2255.7|2255.4|2253.2|2252.9|2256.4|2256.1|2253.1|2252.8|1336
1625685600000|2021-07-07 19:20:00|2253.1|2252.8|2253.9|2253.6|2255.3|2255|2252|2251.7|1490
1625685900000|2021-07-07 19:25:00|2253.8|2253.5|2255.4|2255.1|2255.6|2255.3|2252.3|2252|1249
1625686200000|2021-07-07 19:30:00|2255.3|2255|2256.5|2256.2|2256.9|2256.6|2253.3|2253|1685
1625686500000|2021-07-07 19:35:00|2256.4|2256.1|2253.5|2253.2|2256.4|2256.1|2251.5|2251.2|1974
1625686800000|2021-07-07 19:40:00|2253.6|2253.3|2253.2|2252.9|2254.7|2254.4|2252|2251.7|1624
1625687100000|2021-07-07 19:45:00|2253.1|2252.8|2254.2|2253.9|2255.9|2255.6|2252.5|2252.2|1798
1625687400000|2021-07-07 19:50:00|2254.1|2253.8|2254.9|2254.6|2255.6|2255.3|2252.3|2252|2727
1625687700000|2021-07-07 19:55:00|2255|2254.7|2252.4|2252.1|2255.7|2255.4|2251.3|2251|6115
1625688000000|2021-07-07 20:00:00|2252.3|2252|2251.1|2250.8|2252.9|2252.6|2249.5|2249.2|3199
1625688300000|2021-07-07 20:05:00|2251.2|2250.9|2250.6|2250.3|2251.2|2250.9|2250.3|2250|680
1625688600000|2021-07-07 20:10:00|2250.5|2250.2|2251.3|2251|2251.4|2251.1|2250.4|2250.1|1078
1625688900000|2021-07-07 20:15:00|2251.2|2250.9|2251.1|2250.8|2251.9|2251.6|2251|2250.7|88
1625689200000|2021-07-07 20:20:00|2251|2250.7|2251.6|2251.3|2251.6|2251.3|2251|2250.7|39
1625689500000|2021-07-07 20:25:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|39
1625689800000|2021-07-07 20:30:00|2251.8|2251.5|2252.8|2252.5|2253.2|2252.9|2251.7|2251.4|263
1625690100000|2021-07-07 20:35:00|2252.9|2252.6|2254.1|2253.8|2254.2|2253.9|2252.9|2252.6|206
1625690400000|2021-07-07 20:40:00|2254.2|2253.9|2254.9|2254.6|2255.1|2254.8|2254.1|2253.8|212
1625690700000|2021-07-07 20:45:00|2254.8|2254.5|2255.4|2255.1|2255.4|2255.1|2254.2|2253.9|249
1625691000000|2021-07-07 20:50:00|2255.2|2254.9|2254.9|2254.6|2255.7|2255.4|2254.9|2254.6|67
1625691300000|2021-07-07 20:55:00|2255|2254.7|2255.9|2255.1|2255.9|2255.5|2254.9|2254.6|255
1625691600000|2021-07-07 21:00:00|2255.8|2255|2255.6|2254.8|2255.8|2255|2255.5|2254.7|0
1625691900000|2021-07-07 21:05:00|2255.7|2254.9|2255.6|2254.8|2255.7|2254.9|2255.6|2254.8|0
1625692800000|2021-07-07 21:20:00|2255.7|2254.9|2255.6|2254.8|2255.7|2254.9|2255.6|2254.8|0
1625693100000|2021-07-07 21:25:00|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|0
1625694300000|2021-07-07 21:45:00|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|0
1625694600000|2021-07-07 21:50:00|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|0
1625694900000|2021-07-07 21:55:00|2255.9|2255.1|2255.8|2255|2255.9|2255.1|2255.7|2254.9|0
1625695200000|2021-07-07 22:00:00|2255.9|2255.6|2256|2255.7|2256.4|2256.1|2255|2254.7|139
1625695500000|2021-07-07 22:05:00|2256.1|2255.8|2255.6|2255.3|2256.4|2256.1|2255.3|2255|109
1625695800000|2021-07-07 22:10:00|2255.7|2255.4|2255.3|2255|2256.1|2255.8|2255.1|2254.8|52
1625696100000|2021-07-07 22:15:00|2255.2|2254.9|2255.8|2255.5|2255.8|2255.5|2255.1|2254.8|11
1625696400000|2021-07-07 22:20:00|2255.7|2255.4|2255.7|2255.4|2256|2255.7|2255.5|2255.2|39
1625696700000|2021-07-07 22:25:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|20
1625697000000|2021-07-07 22:30:00|2255.7|2255.4|2255.6|2255.3|2256|2255.7|2255.5|2255.2|24
1625697300000|2021-07-07 22:35:00|2255.7|2255.4|2256.2|2255.9|2256.3|2256|2255.5|2255.2|105
1625697600000|2021-07-07 22:40:00|2256.3|2256|2256.1|2255.8|2256.3|2256|2256|2255.7|26
1625697900000|2021-07-07 22:45:00|2256|2255.7|2255.7|2255.4|2256.3|2256|2255.7|2255.4|15
1625698200000|2021-07-07 22:50:00|2255.6|2255.3|2256|2255.7|2256.1|2255.8|2255.5|2255.2|13
1625698500000|2021-07-07 22:55:00|2255.9|2255.6|2256.1|2255.8|2256.4|2256.1|2255.9|2255.6|12
1625698800000|2021-07-07 23:00:00|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2255.7|2255.4|50
1625699100000|2021-07-07 23:05:00|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|14
1625699400000|2021-07-07 23:10:00|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.5|2255.2|9
1625699700000|2021-07-07 23:15:00|2255.5|2255.2|2255.9|2255.6|2256.1|2255.8|2255.5|2255.2|29
1625700000000|2021-07-07 23:20:00|2255.8|2255.5|2256|2255.7|2256.1|2255.8|2255.8|2255.5|6
1625700300000|2021-07-07 23:25:00|2255.9|2255.6|2255.8|2255.5|2256.1|2255.8|2255.7|2255.4|10
1625700600000|2021-07-07 23:30:00|2255.9|2255.6|2255.7|2255.4|2256|2255.7|2255.7|2255.4|11
1625700900000|2021-07-07 23:35:00|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.4|2255.1|16
1625701200000|2021-07-07 23:40:00|2255.5|2255.2|2255.1|2254.8|2255.7|2255.4|2254.7|2254.4|24
1625701500000|2021-07-07 23:45:00|2255.2|2254.9|2254.6|2254.3|2255.2|2254.9|2254.3|2254|31
1625701800000|2021-07-07 23:50:00|2254.7|2254.4|2255.1|2254.8|2255.5|2255.2|2254.4|2254.1|17
1625702100000|2021-07-07 23:55:00|2255|2254.7|2254.8|2254.5|2255.3|2255|2254.5|2254.2|13
1625702400000|2021-07-08 00:00:00|2254.9|2254.6|2253.9|2253.6|2256.1|2255.8|2253.8|2253.5|70
1625702700000|2021-07-08 00:05:00|2254|2253.7|2254.9|2254.6|2255.4|2255.1|2254|2253.7|22
1625703000000|2021-07-08 00:10:00|2254.8|2254.5|2254.1|2253.8|2254.8|2254.5|2253.8|2253.5|20
1625703300000|2021-07-08 00:15:00|2254.3|2254|2252.2|2251.9|2254.6|2254.3|2252.1|2251.8|109
1625703600000|2021-07-08 00:20:00|2252.3|2252|2252.9|2252.6|2253.2|2252.9|2252.3|2252|22
1625703900000|2021-07-08 00:25:00|2252.8|2252.5|2252.6|2252.3|2253.1|2252.8|2252.2|2251.9|13
1625704200000|2021-07-08 00:30:00|2252.5|2252.2|2252.8|2252.5|2253|2252.7|2252.4|2252.1|14
1625704500000|2021-07-08 00:35:00|2252.7|2252.4|2252.8|2252.5|2253|2252.7|2252.5|2252.2|33
1625704800000|2021-07-08 00:40:00|2252.9|2252.6|2252.4|2252.1|2253|2252.7|2252.2|2251.9|93
1625705100000|2021-07-08 00:45:00|2252.3|2252|2251.9|2251.6|2252.6|2252.3|2251.5|2251.2|56
1625705400000|2021-07-08 00:50:00|2252.1|2251.8|2251.3|2251|2252.1|2251.8|2250.2|2249.9|68
1625705700000|2021-07-08 00:55:00|2251.2|2250.9|2252.6|2252.3|2252.9|2252.6|2251|2250.7|167
1625706000000|2021-07-08 01:00:00|2252.5|2252.2|2251.8|2251.5|2252.6|2252.3|2251.6|2251.3|72
1625706300000|2021-07-08 01:05:00|2251.9|2251.6|2251.6|2251.3|2252|2251.7|2250.7|2250.4|68
1625706600000|2021-07-08 01:10:00|2251.5|2251.2|2251|2250.7|2251.7|2251.4|2250.8|2250.5|35
1625706900000|2021-07-08 01:15:00|2250.9|2250.6|2250.6|2250.3|2251|2250.7|2250|2249.7|27
1625707200000|2021-07-08 01:20:00|2250.5|2250.2|2251.2|2250.9|2251.5|2251.2|2250.2|2249.9|6
1625707500000|2021-07-08 01:25:00|2251.3|2251|2250.7|2250.4|2252|2251.7|2250.6|2250.3|18
1625707800000|2021-07-08 01:30:00|2250.8|2250.5|2250.4|2250.1|2250.9|2250.6|2249.7|2249.4|44
1625708100000|2021-07-08 01:35:00|2250.3|2250|2250.6|2250.3|2250.9|2250.6|2249.8|2249.5|23
1625708400000|2021-07-08 01:40:00|2250.5|2250.2|2250.5|2250.2|2251.1|2250.8|2250.4|2250.1|21
1625708700000|2021-07-08 01:45:00|2250.4|2250.1|2248.7|2248.4|2250.4|2250.1|2248.7|2248.4|109
1625709000000|2021-07-08 01:50:00|2248.6|2248.3|2247|2246.7|2248.6|2248.3|2246.9|2246.6|143
1625709300000|2021-07-08 01:55:00|2246.9|2246.6|2247|2246.7|2247.3|2247|2246.8|2246.5|49
1625709600000|2021-07-08 02:00:00|2246.9|2246.6|2248.8|2248.5|2248.8|2248.5|2246.9|2246.6|47
1625709900000|2021-07-08 02:05:00|2248.7|2248.4|2249.3|2249|2249.4|2249.1|2248.4|2248.1|27
1625710200000|2021-07-08 02:10:00|2249.4|2249.1|2249.2|2248.9|2249.6|2249.3|2248.8|2248.5|45
1625710500000|2021-07-08 02:15:00|2249.1|2248.8|2249.2|2248.9|2249.4|2249.1|2248.8|2248.5|19
1625710800000|2021-07-08 02:20:00|2249.3|2249|2247.6|2247.3|2249.9|2249.6|2247.5|2247.2|39
1625711100000|2021-07-08 02:25:00|2247.7|2247.4|2247.4|2247.1|2248.6|2248.3|2247.2|2246.9|22
1625711400000|2021-07-08 02:30:00|2247.3|2247|2246.3|2246|2247.7|2247.4|2246.3|2246|46
1625711700000|2021-07-08 02:35:00|2246.2|2245.9|2244.6|2244.3|2246.2|2245.9|2244.4|2244.1|142
1625712000000|2021-07-08 02:40:00|2244.7|2244.4|2244|2243.7|2244.7|2244.4|2243.6|2243.3|143
1625712300000|2021-07-08 02:45:00|2243.9|2243.6|2245.6|2245.3|2245.6|2245.3|2243.9|2243.6|44
1625712600000|2021-07-08 02:50:00|2245.5|2245.2|2246.3|2246|2246.5|2246.2|2245.5|2245.2|25
1625712900000|2021-07-08 02:55:00|2246.2|2245.9|2246.2|2245.9|2246.6|2246.3|2245.8|2245.5|39
1625713200000|2021-07-08 03:00:00|2246.3|2246|2245.8|2245.5|2246.4|2246.1|2245.2|2244.9|23
1625713500000|2021-07-08 03:05:00|2245.7|2245.4|2246.1|2245.8|2246.2|2245.9|2245.6|2245.3|5
1625713800000|2021-07-08 03:10:00|2246|2245.7|2245.7|2245.4|2246.4|2246.1|2245.6|2245.3|46
1625714100000|2021-07-08 03:15:00|2245.5|2245.2|2245|2244.7|2245.6|2245.3|2244.6|2244.3|49
1625714400000|2021-07-08 03:20:00|2244.9|2244.6|2244|2243.7|2245.4|2245.1|2243.8|2243.5|40
1625714700000|2021-07-08 03:25:00|2244.1|2243.8|2244.8|2244.5|2244.9|2244.6|2243.8|2243.5|25
1625715000000|2021-07-08 03:30:00|2244.6|2244.3|2245|2244.7|2245.2|2244.9|2244.1|2243.8|23
1625715300000|2021-07-08 03:35:00|2245.1|2244.8|2245.2|2244.9|2245.7|2245.4|2245|2244.7|22
1625715600000|2021-07-08 03:40:00|2245.3|2245|2244.1|2243.8|2245.5|2245.2|2244|2243.7|50
1625715900000|2021-07-08 03:45:00|2244|2243.7|2244.5|2244.2|2244.6|2244.3|2243.9|2243.6|26
1625716200000|2021-07-08 03:50:00|2244.6|2244.3|2245.2|2244.9|2245.3|2245|2244.5|2244.2|41
1625716500000|2021-07-08 03:55:00|2245.5|2245.2|2245.2|2244.9|2245.8|2245.5|2245|2244.7|38
1625716800000|2021-07-08 04:00:00|2245.3|2245|2246|2245.7|2246.5|2246.2|2245|2244.7|42
1625717100000|2021-07-08 04:05:00|2246.1|2245.8|2245.9|2245.6|2246.2|2245.9|2245.7|2245.4|31
1625717400000|2021-07-08 04:10:00|2245.8|2245.5|2245.5|2245.2|2246.3|2246|2245.4|2245.1|25
1625717700000|2021-07-08 04:15:00|2245.4|2245.1|2245.2|2244.9|2245.6|2245.3|2244.7|2244.4|32
1625718000000|2021-07-08 04:20:00|2245.3|2245|2245.6|2245.3|2245.8|2245.5|2245.3|2245|10
1625718300000|2021-07-08 04:25:00|2245.8|2245.5|2246.2|2245.9|2246.2|2245.9|2245.5|2245.2|13
1625718600000|2021-07-08 04:30:00|2246.1|2245.8|2246.5|2246.2|2246.8|2246.5|2246|2245.7|60
1625718900000|2021-07-08 04:35:00|2246.6|2246.3|2246.4|2246.1|2246.7|2246.4|2246.2|2245.9|6
1625719200000|2021-07-08 04:40:00|2246.3|2246|2245.9|2245.6|2246.5|2246.2|2245.7|2245.4|19
1625719500000|2021-07-08 04:45:00|2245.8|2245.5|2245.4|2245.1|2245.9|2245.6|2245.4|2245.1|8
1625719800000|2021-07-08 04:50:00|2245.5|2245.2|2246.2|2245.9|2246.5|2246.2|2245.4|2245.1|19
1625720100000|2021-07-08 04:55:00|2246.3|2246|2246|2245.7|2246.3|2246|2246|2245.7|5
1625720400000|2021-07-08 05:00:00|2245.9|2245.6|2245.4|2245.1|2246|2245.7|2245.2|2244.9|12
1625720700000|2021-07-08 05:05:00|2245.3|2245|2244.6|2244.3|2245.5|2245.2|2244.5|2244.2|39
1625721000000|2021-07-08 05:10:00|2244.5|2244.2|2244.5|2244.2|2245.1|2244.8|2244.4|2244.1|29
1625721300000|2021-07-08 05:15:00|2244.6|2244.3|2245.5|2245.2|2245.5|2245.2|2244.5|2244.2|13
1625721600000|2021-07-08 05:20:00|2245.6|2245.3|2245.1|2244.8|2246|2245.7|2245|2244.7|30
1625721900000|2021-07-08 05:25:00|2245.2|2244.9|2246.1|2245.8|2246.2|2245.9|2245.2|2244.9|13
1625722200000|2021-07-08 05:30:00|2245.9|2245.6|2245|2244.7|2245.9|2245.6|2244.9|2244.6|25
1625722500000|2021-07-08 05:35:00|2245.1|2244.8|2244.6|2244.3|2245.1|2244.8|2244.2|2243.9|48
1625722800000|2021-07-08 05:40:00|2244.5|2244.2|2242.9|2242.6|2244.8|2244.5|2242.8|2242.5|127
1625723100000|2021-07-08 05:45:00|2242.8|2242.5|2243.1|2242.8|2243.9|2243.6|2242.7|2242.4|40
1625723400000|2021-07-08 05:50:00|2243.2|2242.9|2242.6|2242.3|2243.5|2243.2|2241.7|2241.4|184
1625723700000|2021-07-08 05:55:00|2242.5|2242.2|2242.5|2242.2|2243.7|2243.4|2242.4|2242.1|41
1625724000000|2021-07-08 06:00:00|2242.1|2241.8|2243.5|2243.2|2243.6|2243.3|2241|2240.7|88
1625724300000|2021-07-08 06:05:00|2243.4|2243.1|2241.6|2241.3|2243.7|2243.4|2241.6|2241.3|40
1625724600000|2021-07-08 06:10:00|2241.7|2241.4|2237.5|2237.2|2241.7|2241.4|2237.4|2237.1|330
1625724900000|2021-07-08 06:15:00|2237.4|2237.1|2238.2|2237.9|2239.2|2238.9|2237.2|2236.9|109
1625725200000|2021-07-08 06:20:00|2238.1|2237.8|2238.6|2238.3|2238.6|2238.3|2237.1|2236.8|84
1625725500000|2021-07-08 06:25:00|2238.7|2238.4|2237.8|2237.5|2239.4|2239.1|2237.8|2237.5|73
1625725800000|2021-07-08 06:30:00|2237.7|2237.4|2236.7|2236.4|2237.7|2237.4|2236.7|2236.4|150
1625726100000|2021-07-08 06:35:00|2236.8|2236.5|2234.6|2234.3|2237|2236.7|2234.4|2234.1|194
1625726400000|2021-07-08 06:40:00|2234.7|2234.4|2232.8|2232.5|2235|2234.7|2232.7|2232.4|318
1625726700000|2021-07-08 06:45:00|2232.7|2232.4|2229.9|2229.6|2233|2232.7|2228.9|2228.6|631
1625727000000|2021-07-08 06:50:00|2230|2229.7|2229.6|2229.3|2230.3|2230|2229.3|2229|94
1625727300000|2021-07-08 06:55:00|2229.7|2229.4|2226.8|2226.5|2230.1|2229.8|2226.6|2226.3|447
1625727600000|2021-07-08 07:00:00|2226.7|2226.4|2224.3|2224|2228.5|2228.2|2224.3|2224|497
1625727900000|2021-07-08 07:05:00|2224.2|2223.9|2226.6|2226.3|2226.7|2226.4|2222.6|2222.3|412
1625728200000|2021-07-08 07:10:00|2226.5|2226.2|2228.3|2228|2229.6|2229.3|2225.2|2224.9|238
1625728500000|2021-07-08 07:15:00|2228.4|2228.1|2225|2224.7|2228.4|2228.1|2224.2|2223.9|203
1625728800000|2021-07-08 07:20:00|2225.1|2224.8|2224.9|2224.6|2225.4|2225.1|2221.4|2221.1|453
1625729100000|2021-07-08 07:25:00|2225|2224.7|2226.1|2225.8|2227.2|2226.9|2224|2223.7|355
1625729400000|2021-07-08 07:30:00|2226|2225.7|2224.2|2223.9|2226.1|2225.8|2221.5|2221.2|180
1625729700000|2021-07-08 07:35:00|2224.3|2224|2224.5|2224.2|2225|2224.7|2222.3|2222|187
1625730000000|2021-07-08 07:40:00|2224.4|2224.1|2221.1|2220.8|2224.5|2224.2|2220.1|2219.8|361
1625730300000|2021-07-08 07:45:00|2220.9|2220.6|2218.5|2218.2|2221.3|2221|2216.7|2216.4|567
1625730600000|2021-07-08 07:50:00|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2214.8|2214.5|373
1625730900000|2021-07-08 07:55:00|2218.7|2218.4|2221.5|2221.2|2221.7|2221.4|2218.1|2217.8|194
1625731200000|2021-07-08 08:00:00|2222.1|2221.8|2217.8|2217.5|2222.1|2221.8|2217.6|2217.3|338
1625731500000|2021-07-08 08:05:00|2217.7|2217.4|2220.8|2220.5|2222|2221.7|2217.3|2217|175
1625731800000|2021-07-08 08:10:00|2220.9|2220.6|2223.2|2222.9|2223.3|2223|2218.9|2218.6|170
1625732100000|2021-07-08 08:15:00|2223.4|2223.1|2225|2224.7|2225.8|2225.5|2221.8|2221.5|185
1625732400000|2021-07-08 08:20:00|2224.9|2224.6|2220.5|2220.2|2225.4|2225.1|2219.4|2219.1|293
1625732700000|2021-07-08 08:25:00|2220.6|2220.3|2217.4|2217.1|2220.9|2220.6|2214.9|2214.6|525
1625733000000|2021-07-08 08:30:00|2217.3|2217|2214.8|2214.5|2217.7|2217.4|2214.7|2214.4|294
1625733300000|2021-07-08 08:35:00|2214.9|2214.6|2216.5|2216.2|2216.7|2216.4|2213.6|2213.3|220
1625733600000|2021-07-08 08:40:00|2216.6|2216.3|2217.1|2216.8|2217.3|2217|2214.7|2214.4|187
1625733900000|2021-07-08 08:45:00|2217|2216.7|2219.6|2219.3|2219.8|2219.5|2215.7|2215.4|324
1625734200000|2021-07-08 08:50:00|2219.7|2219.4|2218.9|2218.6|2220.1|2219.8|2218.5|2218.2|102
1625734500000|2021-07-08 08:55:00|2219|2218.7|2221.1|2220.8|2222|2221.7|2218.7|2218.4|162
1625734800000|2021-07-08 09:00:00|2221.3|2221|2219.8|2219.5|2222.2|2221.9|2218.7|2218.4|195
1625735100000|2021-07-08 09:05:00|2219.9|2219.6|2216|2215.7|2220.5|2220.2|2215.7|2215.4|291
1625735400000|2021-07-08 09:10:00|2215.9|2215.6|2218.1|2217.8|2218.2|2217.9|2214.3|2214|164
1625735700000|2021-07-08 09:15:00|2217.9|2217.6|2217.1|2216.8|2218.6|2218.3|2217|2216.7|127
1625736000000|2021-07-08 09:20:00|2216.9|2216.6|2214.8|2214.5|2217.3|2217|2211.4|2211.1|522
1625736300000|2021-07-08 09:25:00|2214.5|2214.2|2219.4|2219.1|2219.6|2219.3|2214.3|2214|372
1625736600000|2021-07-08 09:30:00|2219.5|2219.2|2221.3|2221|2221.9|2221.6|2219.4|2219.1|145
1625736900000|2021-07-08 09:35:00|2221.5|2221.2|2220.7|2220.4|2221.8|2221.5|2220.5|2220.2|130
1625737200000|2021-07-08 09:40:00|2220.8|2220.5|2221.4|2221.1|2223.1|2222.8|2220.7|2220.4|176
1625737500000|2021-07-08 09:45:00|2221.5|2221.2|2222.6|2222.3|2223|2222.7|2221|2220.7|132
1625737800000|2021-07-08 09:50:00|2222.7|2222.4|2220.4|2220.1|2223|2222.7|2220.1|2219.8|93
1625738100000|2021-07-08 09:55:00|2220.3|2220|2217.3|2217|2220.4|2220.1|2216.4|2216.1|219
1625738400000|2021-07-08 10:00:00|2217.2|2216.9|2215.6|2215.3|2217.2|2216.9|2212.7|2212.4|604
1625738700000|2021-07-08 10:05:00|2215.5|2215.2|2212.2|2211.9|2215.7|2215.4|2212|2211.7|500
1625739000000|2021-07-08 10:10:00|2212.1|2211.8|2212.1|2211.8|2214.5|2214.2|2209.7|2209.4|438
1625739300000|2021-07-08 10:15:00|2212.2|2211.9|2211.5|2211.2|2212.6|2212.3|2208|2207.7|542
1625739600000|2021-07-08 10:20:00|2211|2210.7|2211.3|2211|2211.8|2211.5|2207.1|2206.8|450
1625739900000|2021-07-08 10:25:00|2211.1|2210.8|2210.9|2210.6|2212.7|2212.4|2210.4|2210.1|272
1625740200000|2021-07-08 10:30:00|2210.7|2210.4|2212.7|2212.4|2213.8|2213.5|2209.1|2208.8|241
1625740500000|2021-07-08 10:35:00|2212.8|2212.5|2213.5|2213.2|2214.4|2214.1|2212.8|2212.5|123
1625740800000|2021-07-08 10:40:00|2213.6|2213.3|2210.5|2210.2|2213.6|2213.3|2209.7|2209.4|136
1625741100000|2021-07-08 10:45:00|2210.6|2210.3|2213|2212.7|2214.1|2213.8|2209.8|2209.5|135
1625741400000|2021-07-08 10:50:00|2212.9|2212.6|2214.2|2213.9|2215.9|2215.6|2211.4|2211.1|213
1625741700000|2021-07-08 10:55:00|2214.3|2214|2215.5|2215.2|2215.6|2215.3|2211.7|2211.4|173
1625742000000|2021-07-08 11:00:00|2215.4|2215.1|2213.6|2213.3|2217.5|2217.2|2213.1|2212.8|433
1625742300000|2021-07-08 11:05:00|2213.5|2213.2|2214|2213.7|2214.9|2214.6|2211.8|2211.5|268
1625742600000|2021-07-08 11:10:00|2213.9|2213.6|2212.6|2212.3|2214.7|2214.4|2209.8|2209.5|317
1625742900000|2021-07-08 11:15:00|2212.5|2212.2|2212.1|2211.8|2214.2|2213.9|2211.4|2211.1|246
1625743200000|2021-07-08 11:20:00|2212.2|2211.9|2213|2212.7|2213.8|2213.5|2211.3|2211|226
1625743500000|2021-07-08 11:25:00|2212.9|2212.6|2212.8|2212.5|2213.6|2213.3|2211.2|2210.9|187
1625743800000|2021-07-08 11:30:00|2212.9|2212.6|2211|2210.7|2213.1|2212.8|2208.2|2207.9|507
1625744100000|2021-07-08 11:35:00|2210.9|2210.6|2211.2|2210.9|2212|2211.7|2209.3|2209|203
1625744400000|2021-07-08 11:40:00|2211.3|2211|2211.3|2211|2211.6|2211.3|2209.6|2209.3|142
1625744700000|2021-07-08 11:45:00|2211.4|2211.1|2211.3|2211|2212.2|2211.9|2208.6|2208.3|227
1625745000000|2021-07-08 11:50:00|2211.2|2210.9|2211|2210.7|2211.7|2211.4|2209.8|2209.5|246
1625745300000|2021-07-08 11:55:00|2210.9|2210.6|2211.2|2210.9|2212|2211.7|2209.6|2209.3|346
1625745600000|2021-07-08 12:00:00|2211.3|2211|2207.8|2207.5|2211.6|2211.3|2207.8|2207.5|353
1625745900000|2021-07-08 12:05:00|2207.9|2207.6|2205.2|2204.9|2207.9|2207.6|2204.9|2204.6|624
1625746200000|2021-07-08 12:10:00|2205.3|2205|2206.4|2206.1|2206.8|2206.5|2202.1|2201.8|1098
1625746500000|2021-07-08 12:15:00|2206.5|2206.2|2210.4|2210.1|2210.9|2210.6|2205.6|2205.3|745
1625746800000|2021-07-08 12:20:00|2210.2|2209.9|2212.4|2212.1|2212.5|2212.2|2209.3|2209|625
1625747100000|2021-07-08 12:25:00|2212.5|2212.2|2211.3|2211|2212.5|2212.2|2210.1|2209.8|405
1625747400000|2021-07-08 12:30:00|2211.4|2211.1|2207.4|2207.1|2212.4|2212.1|2207|2206.7|602
1625747700000|2021-07-08 12:35:00|2207.3|2207|2210.4|2210.1|2210.4|2210.1|2206.9|2206.6|578
1625748000000|2021-07-08 12:40:00|2210.3|2210|2210.3|2210|2211|2210.7|2208.9|2208.6|367
1625748300000|2021-07-08 12:45:00|2210.2|2209.9|2210.8|2210.5|2210.9|2210.6|2208.4|2208.1|365
1625748600000|2021-07-08 12:50:00|2210.7|2210.4|2208.1|2207.8|2210.7|2210.4|2207.1|2206.8|454
1625748900000|2021-07-08 12:55:00|2208.2|2207.9|2204|2203.7|2208.2|2207.9|2203.1|2202.8|751
1625749200000|2021-07-08 13:00:00|2204.1|2203.8|2205.8|2205.5|2206|2205.7|2203.1|2202.8|476
1625749500000|2021-07-08 13:05:00|2205.9|2205.6|2202.9|2202.6|2205.9|2205.6|2200.6|2200.3|1239
1625749800000|2021-07-08 13:10:00|2202.8|2202.5|2203.2|2202.9|2204.7|2204.4|2201.6|2201.3|551
1625750100000|2021-07-08 13:15:00|2203.3|2203|2203.9|2203.6|2204.1|2203.8|2201.7|2201.4|593
1625750400000|2021-07-08 13:20:00|2204|2203.7|2202.1|2201.8|2205.2|2204.9|2201.9|2201.6|767
1625750700000|2021-07-08 13:25:00|2202.2|2201.9|2207.3|2207|2207.4|2207.1|2202|2201.7|1223
1625751000000|2021-07-08 13:30:00|2207.1|2206.8|2209.3|2209|2212.5|2212.2|2202.5|2202.2|9181
1625751300000|2021-07-08 13:35:00|2209.2|2208.9|2203.3|2203|2211.6|2211.3|2200.6|2200.3|4958
1625751600000|2021-07-08 13:40:00|2203.6|2203.3|2197.2|2196.9|2204.8|2204.5|2195.9|2195.6|5065
1625751900000|2021-07-08 13:45:00|2197.3|2197|2194.9|2194.6|2197.3|2197|2192.3|2192|4715
1625752200000|2021-07-08 13:50:00|2194.6|2194.3|2202.8|2202.5|2203|2202.7|2193.2|2192.9|4824
1625752500000|2021-07-08 13:55:00|2203.1|2202.8|2210|2209.7|2210|2209.7|2199.2|2198.9|4877
1625752800000|2021-07-08 14:00:00|2209.9|2209.6|2210.5|2210.2|2210.6|2210.3|2199.8|2199.5|5183
1625753100000|2021-07-08 14:05:00|2210.6|2210.3|2215.5|2215.2|2219.8|2219.5|2208.3|2208|5262
1625753400000|2021-07-08 14:10:00|2215.2|2214.9|2215.1|2214.8|2220.4|2220.1|2213.8|2213.5|3523
1625753700000|2021-07-08 14:15:00|2215.2|2214.9|2214.2|2213.9|2218.1|2217.8|2213.7|2213.4|2725
1625754000000|2021-07-08 14:20:00|2214.1|2213.8|2209.7|2209.4|2214.8|2214.5|2206|2205.7|3003
1625754300000|2021-07-08 14:25:00|2209.8|2209.5|2222.8|2222.5|2223|2222.7|2208.6|2208.3|3810
1625754600000|2021-07-08 14:30:00|2222.9|2222.6|2219.8|2219.5|2223.5|2223.2|2217.4|2217.1|3132
1625754900000|2021-07-08 14:35:00|2219.9|2219.6|2218|2217.7|2221.1|2220.8|2214.8|2214.5|2615
1625755200000|2021-07-08 14:40:00|2218.1|2217.8|2225|2224.7|2225.6|2225.3|2216.6|2216.3|2864
1625755500000|2021-07-08 14:45:00|2224.6|2224.3|2216.6|2216.3|2225.6|2225.3|2215.9|2215.6|2063
1625755800000|2021-07-08 14:50:00|2217|2216.7|2223.9|2223.6|2224.8|2224.5|2215.5|2215.2|2118
1625756100000|2021-07-08 14:55:00|2223.3|2223|2217|2216.7|2223.7|2223.4|2216.8|2216.5|1835
1625756400000|2021-07-08 15:00:00|2217.4|2217.1|2223.9|2223.6|2223.9|2223.6|2216.7|2216.4|1700
1625756700000|2021-07-08 15:05:00|2224.1|2223.8|2230.5|2230.2|2231.3|2231|2223.8|2223.5|2999
1625757000000|2021-07-08 15:10:00|2230.7|2230.4|2231.2|2230.9|2232.4|2232.1|2229.6|2229.3|2507
1625757300000|2021-07-08 15:15:00|2231|2230.7|2228.7|2228.4|2231.1|2230.8|2226.6|2226.3|1921
1625757600000|2021-07-08 15:20:00|2228.6|2228.3|2228.1|2227.8|2230.7|2230.4|2227.2|2226.9|1560
1625757900000|2021-07-08 15:25:00|2228|2227.7|2231.2|2230.9|2232.4|2232.1|2226.9|2226.6|1803
1625758200000|2021-07-08 15:30:00|2231.1|2230.8|2231.2|2230.9|2233.2|2232.9|2227.8|2227.5|2032
1625758500000|2021-07-08 15:35:00|2231.1|2230.8|2236.4|2236.1|2236.6|2236.3|2230|2229.7|1957
1625758800000|2021-07-08 15:40:00|2236.3|2236|2236|2235.7|2238.2|2237.9|2235.3|2235|2217
1625759100000|2021-07-08 15:45:00|2236.2|2235.9|2242|2241.7|2242.2|2241.9|2235.7|2235.4|2293
1625759400000|2021-07-08 15:50:00|2241.8|2241.5|2245.1|2244.8|2245.2|2244.9|2241.1|2240.8|2053
1625759700000|2021-07-08 15:55:00|2245|2244.7|2244.8|2244.5|2245.1|2244.8|2241.4|2241.1|2105
1625760000000|2021-07-08 16:00:00|2244.7|2244.4|2246.9|2246.6|2246.9|2246.6|2243.2|2242.9|1791
1625760300000|2021-07-08 16:05:00|2246.7|2246.4|2249.1|2248.8|2249.3|2249|2246.3|2246|1796
1625760600000|2021-07-08 16:10:00|2249|2248.7|2244.7|2244.4|2249.3|2249|2244.6|2244.3|1948
1625760900000|2021-07-08 16:15:00|2244.8|2244.5|2242.6|2242.3|2245.8|2245.5|2240.3|2240|1860
1625761200000|2021-07-08 16:20:00|2242.4|2242.1|2240.6|2240.3|2243.4|2243.1|2240.4|2240.1|965
1625761500000|2021-07-08 16:25:00|2240.7|2240.4|2246.5|2246.2|2247|2246.7|2240.3|2240|1078
1625761800000|2021-07-08 16:30:00|2246.7|2246.4|2247.2|2246.9|2249.9|2249.6|2245.1|2244.8|1873
1625762100000|2021-07-08 16:35:00|2247.1|2246.8|2252.2|2251.9|2252.2|2251.9|2246.6|2246.3|1417
1625762400000|2021-07-08 16:40:00|2252|2251.7|2254|2253.7|2254.6|2254.3|2249.9|2249.6|1956
1625762700000|2021-07-08 16:45:00|2254.1|2253.8|2248.6|2248.3|2254.2|2253.9|2248.3|2248|1524
1625763000000|2021-07-08 16:50:00|2248.5|2248.2|2246.5|2246.2|2249.4|2249.1|2245.7|2245.4|968
1625763300000|2021-07-08 16:55:00|2246.3|2246|2245.8|2245.5|2247.4|2247.1|2244.3|2244|1040
1625763600000|2021-07-08 17:00:00|2245.9|2245.6|2242.7|2242.4|2246.7|2246.4|2242.7|2242.4|1051
1625763900000|2021-07-08 17:05:00|2242.6|2242.3|2242.1|2241.8|2245.4|2245.1|2242.1|2241.8|822
1625764200000|2021-07-08 17:10:00|2242|2241.7|2239.3|2239|2242.7|2242.4|2238.7|2238.4|1642
1625764500000|2021-07-08 17:15:00|2239.2|2238.9|2238.4|2238.1|2240|2239.7|2237.8|2237.5|1080
1625764800000|2021-07-08 17:20:00|2238.3|2238|2237.5|2237.2|2238.9|2238.6|2237.1|2236.8|1071
1625765100000|2021-07-08 17:25:00|2237.7|2237.4|2244.3|2244|2244.3|2244|2237.7|2237.4|1868
1625765400000|2021-07-08 17:30:00|2243.9|2243.6|2243.5|2243.2|2244.7|2244.4|2241.8|2241.5|1069
1625765700000|2021-07-08 17:35:00|2243.4|2243.1|2243.1|2242.8|2243.9|2243.6|2241.4|2241.1|694
1625766000000|2021-07-08 17:40:00|2242.9|2242.6|2241|2240.7|2243.3|2243|2240.2|2239.9|898
1625766300000|2021-07-08 17:45:00|2241.1|2240.8|2236.2|2235.9|2241.1|2240.8|2235.7|2235.4|1397
1625766600000|2021-07-08 17:50:00|2236.5|2236.2|2235.4|2235.1|2237.5|2237.2|2234.5|2234.2|1144
1625766900000|2021-07-08 17:55:00|2235.5|2235.2|2236.6|2236.3|2237.4|2237.1|2234.3|2234|878
1625767200000|2021-07-08 18:00:00|2236.7|2236.4|2236.4|2236.1|2237.3|2237|2235.2|2234.9|1043
1625767500000|2021-07-08 18:05:00|2236.2|2235.9|2232.5|2232.2|2236.6|2236.3|2232.1|2231.8|1109
1625767800000|2021-07-08 18:10:00|2232.7|2232.4|2236.5|2236.2|2236.6|2236.3|2232.4|2232.1|1150
1625768100000|2021-07-08 18:15:00|2236.7|2236.4|2230|2229.7|2238|2237.7|2229.4|2229.1|1578
1625768400000|2021-07-08 18:20:00|2230.1|2229.8|2227.7|2227.4|2230.9|2230.6|2227.6|2227.3|935
1625768700000|2021-07-08 18:25:00|2227.8|2227.5|2228.3|2228|2230.9|2230.6|2226.7|2226.4|1526
1625769000000|2021-07-08 18:30:00|2227.9|2227.6|2228.1|2227.8|2228.4|2228.1|2225.8|2225.5|1253
1625769300000|2021-07-08 18:35:00|2228.2|2227.9|2227.1|2226.8|2228.2|2227.9|2225.1|2224.8|1415
1625769600000|2021-07-08 18:40:00|2227|2226.7|2225|2224.7|2227.4|2227.1|2224.5|2224.2|1609
1625769900000|2021-07-08 18:45:00|2224.9|2224.6|2223.7|2223.4|2225.4|2225.1|2222.2|2221.9|1694
1625770200000|2021-07-08 18:50:00|2224|2223.7|2223.8|2223.5|2225.4|2225.1|2222.5|2222.2|1227
1625770500000|2021-07-08 18:55:00|2223.7|2223.4|2227.1|2226.8|2228|2227.7|2223.5|2223.2|1315
1625770800000|2021-07-08 19:00:00|2227.2|2226.9|2230.5|2230.2|2230.9|2230.6|2226.7|2226.4|1500
1625771100000|2021-07-08 19:05:00|2230.6|2230.3|2229.1|2228.8|2231.3|2231|2228|2227.7|1384
1625771400000|2021-07-08 19:10:00|2229.4|2229.1|2226.2|2225.9|2230.2|2229.9|2226.1|2225.8|838
1625771700000|2021-07-08 19:15:00|2226.3|2226|2226.3|2226|2226.7|2226.4|2223.7|2223.4|1270
1625772000000|2021-07-08 19:20:00|2226.2|2225.9|2229.4|2229.1|2229.8|2229.5|2225.8|2225.5|996
1625772300000|2021-07-08 19:25:00|2229.3|2229|2230.4|2230.1|2230.5|2230.2|2227.2|2226.9|775
1625772600000|2021-07-08 19:30:00|2230.3|2230|2230.2|2229.9|2233.3|2233|2229.9|2229.6|1532
1625772900000|2021-07-08 19:35:00|2230|2229.7|2230.3|2230|2232.2|2231.9|2228.8|2228.5|976
1625773200000|2021-07-08 19:40:00|2230.4|2230.1|2225.6|2225.3|2230.4|2230.1|2224.5|2224.2|2943
1625773500000|2021-07-08 19:45:00|2225.4|2225.1|2222.5|2222.2|2226.1|2225.8|2222.5|2222.2|2063
1625773800000|2021-07-08 19:50:00|2222.6|2222.3|2225.8|2225.5|2227.6|2227.3|2220.3|2220|3580
1625774100000|2021-07-08 19:55:00|2226.1|2225.8|2232.9|2232.6|2232.9|2232.6|2224.9|2224.6|8010
1625774400000|2021-07-08 20:00:00|2232.8|2232.5|2229|2228.7|2232.8|2232.5|2229|2228.7|3363
1625774700000|2021-07-08 20:05:00|2229.1|2228.8|2227.5|2227.2|2229.6|2229.3|2226.9|2226.6|1182
1625775000000|2021-07-08 20:10:00|2227.4|2227.1|2227.2|2226.9|2228|2227.7|2226.1|2225.8|1275
1625775300000|2021-07-08 20:15:00|2227.3|2227|2227|2226.7|2227.4|2227.1|2226.4|2226.1|259
1625775600000|2021-07-08 20:20:00|2227.1|2226.8|2227.3|2227|2227.3|2227|2227|2226.7|81
1625775900000|2021-07-08 20:25:00|2227.2|2226.9|2228.4|2228.1|2228.6|2228.3|2227.1|2226.8|205
1625776200000|2021-07-08 20:30:00|2228.1|2227.8|2227.6|2227.3|2228.1|2227.8|2227.3|2227|430
1625776500000|2021-07-08 20:35:00|2227.7|2227.4|2227.2|2226.9|2227.9|2227.6|2226.5|2226.2|124
1625776800000|2021-07-08 20:40:00|2227.7|2227.4|2228.2|2227.9|2228.6|2228.3|2227.3|2227|106
1625777100000|2021-07-08 20:45:00|2228.3|2228|2227.7|2227.4|2228.4|2228.1|2227.4|2227.1|201
1625777400000|2021-07-08 20:50:00|2227.8|2227.5|2228.9|2228.6|2229|2228.7|2227.8|2227.5|236
1625777700000|2021-07-08 20:55:00|2229|2228.7|2229.6|2228.8|2230.2|2229.9|2228.8|2228.5|202
1625778000000|2021-07-08 21:00:00|2229.7|2228.9|2229.6|2228.8|2229.8|2229|2229.6|2228.8|0
1625778300000|2021-07-08 21:05:00|2229.7|2228.9|2229.6|2228.8|2229.7|2228.9|2229.5|2228.7|0
1625778600000|2021-07-08 21:10:00|2229.7|2228.9|2229.6|2228.8|2229.7|2228.9|2229.5|2228.7|0
1625778900000|2021-07-08 21:15:00|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|2229.6|2228.8|0
1625779200000|2021-07-08 21:20:00|2229.8|2229|2229.8|2229|2229.9|2229.1|2229.8|2229|0
1625779800000|2021-07-08 21:30:00|2229.7|2228.9|2229.7|2228.9|2229.8|2229|2229.7|2228.9|0
1625780100000|2021-07-08 21:35:00|2229.8|2229|2229.8|2229|2229.8|2229|2229.7|2228.9|0
1625780700000|2021-07-08 21:45:00|2229.7|2228.9|2229.7|2228.9|2229.8|2229|2229.7|2228.9|0
1625781000000|2021-07-08 21:50:00|2229.8|2229|2229.8|2229|2229.8|2229|2229.8|2229|0
1625781300000|2021-07-08 21:55:00|2229.7|2228.9|2229.9|2229.1|2230|2229.2|2229.7|2228.9|0
1625781600000|2021-07-08 22:00:00|2229.1|2228.8|2229.8|2229.5|2230.9|2230.6|2228.9|2228.6|228
1625781900000|2021-07-08 22:05:00|2229.9|2229.6|2231.5|2231.2|2231.5|2231.2|2229.7|2229.4|85
1625782200000|2021-07-08 22:10:00|2231.3|2231|2231.5|2231.2|2231.8|2231.5|2231.3|2231|49
1625782500000|2021-07-08 22:15:00|2231.4|2231.1|2232.1|2231.8|2232.1|2231.8|2231.4|2231.1|62
1625782800000|2021-07-08 22:20:00|2232|2231.7|2232.6|2232.3|2232.7|2232.4|2232|2231.7|32
1625783100000|2021-07-08 22:25:00|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.1|2231.8|30
1625783400000|2021-07-08 22:30:00|2232.3|2232|2231|2230.7|2232.3|2232|2231|2230.7|47
1625783700000|2021-07-08 22:35:00|2230.9|2230.6|2230.1|2229.8|2230.9|2230.6|2229.8|2229.5|36
1625784000000|2021-07-08 22:40:00|2230|2229.7|2229|2228.7|2230.1|2229.8|2229|2228.7|30
1625784300000|2021-07-08 22:45:00|2229.1|2228.8|2229.5|2229.2|2229.9|2229.6|2229.1|2228.8|45
1625784600000|2021-07-08 22:50:00|2229.6|2229.3|2230.6|2230.3|2230.6|2230.3|2229.6|2229.3|34
1625784900000|2021-07-08 22:55:00|2230.5|2230.2|2230.4|2230.1|2231.2|2230.9|2230.1|2229.8|41
1625785200000|2021-07-08 23:00:00|2230.2|2229.9|2230.6|2230.3|2230.6|2230.3|2230|2229.7|10
1625785500000|2021-07-08 23:05:00|2230.5|2230.2|2231|2230.7|2231.1|2230.8|2230.5|2230.2|16
1625785800000|2021-07-08 23:10:00|2231.1|2230.8|2231.3|2231|2231.4|2231.1|2230.7|2230.4|24
1625786100000|2021-07-08 23:15:00|2231.4|2231.1|2232|2231.7|2232.1|2231.8|2230.8|2230.5|70
1625786400000|2021-07-08 23:20:00|2231.9|2231.6|2232.4|2232.1|2232.5|2232.2|2231.8|2231.5|27
1625786700000|2021-07-08 23:25:00|2232.3|2232|2233.1|2232.8|2233.3|2233|2232.2|2231.9|37
1625787000000|2021-07-08 23:30:00|2233|2232.7|2232.2|2231.9|2233.3|2233|2231.8|2231.5|44
1625787300000|2021-07-08 23:35:00|2232.1|2231.8|2233.4|2233.1|2233.5|2233.2|2232|2231.7|28
1625787600000|2021-07-08 23:40:00|2233.2|2232.9|2233.1|2232.8|2233.4|2233.1|2231.7|2231.4|78
1625787900000|2021-07-08 23:45:00|2233.2|2232.9|2232.9|2232.6|2233.6|2233.3|2232.2|2231.9|39
1625788200000|2021-07-08 23:50:00|2232.8|2232.5|2232|2231.7|2233.4|2233.1|2231.7|2231.4|15
1625788500000|2021-07-08 23:55:00|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231|2230.7|150
1625788800000|2021-07-09 00:00:00|2232.3|2232|2235.3|2235|2236|2235.7|2231.5|2231.2|194
1625789100000|2021-07-09 00:05:00|2235.4|2235.1|2238.3|2238|2238.5|2238.2|2235.4|2235.1|132
1625789400000|2021-07-09 00:10:00|2238.2|2237.9|2236.8|2236.5|2238.3|2238|2236.5|2236.2|79
1625789700000|2021-07-09 00:15:00|2236.7|2236.4|2236.7|2236.4|2238.3|2238|2235.8|2235.5|153
1625790000000|2021-07-09 00:20:00|2236.6|2236.3|2235.3|2235|2236.9|2236.6|2234.1|2233.8|154
1625790300000|2021-07-09 00:25:00|2235.4|2235.1|2237.5|2237.2|2237.8|2237.5|2234.6|2234.3|171
1625790600000|2021-07-09 00:30:00|2237.4|2237.1|2235.6|2235.3|2237.4|2237.1|2235.6|2235.3|145
1625790900000|2021-07-09 00:35:00|2235.7|2235.4|2235.5|2235.2|2235.9|2235.6|2234.2|2233.9|164
1625791200000|2021-07-09 00:40:00|2235.4|2235.1|2235.6|2235.3|2236.4|2236.1|2235.2|2234.9|152
1625791500000|2021-07-09 00:45:00|2235.5|2235.2|2234.1|2233.8|2235.7|2235.4|2233.6|2233.3|141
1625791800000|2021-07-09 00:50:00|2234.2|2233.9|2235.8|2235.5|2236.4|2236.1|2234.1|2233.8|130
1625792100000|2021-07-09 00:55:00|2235.7|2235.4|2233.5|2233.2|2236.1|2235.8|2233.4|2233.1|109
1625792400000|2021-07-09 01:00:00|2233.3|2233|2232.5|2232.2|2233.6|2233.3|2232|2231.7|92
1625792700000|2021-07-09 01:05:00|2232.6|2232.3|2231.8|2231.5|2232.6|2232.3|2230.1|2229.8|106
1625793000000|2021-07-09 01:10:00|2231.6|2231.3|2230.3|2230|2232.3|2232|2230.3|2230|135
1625793300000|2021-07-09 01:15:00|2230|2229.7|2228.5|2228.2|2230.8|2230.5|2228|2227.7|153
1625793600000|2021-07-09 01:20:00|2228.3|2228|2228.8|2228.5|2229|2228.7|2227.3|2227|152
1625793900000|2021-07-09 01:25:00|2228.7|2228.4|2230|2229.7|2230.6|2230.3|2228.2|2227.9|102
1625794200000|2021-07-09 01:30:00|2229.9|2229.6|2232.1|2231.8|2232.1|2231.8|2229.5|2229.2|91
1625794500000|2021-07-09 01:35:00|2231.9|2231.6|2228.3|2228|2232.1|2231.8|2228.1|2227.8|87
1625794800000|2021-07-09 01:40:00|2228.4|2228.1|2225.7|2225.4|2228.5|2228.2|2225.4|2225.1|226
1625795100000|2021-07-09 01:45:00|2225.8|2225.5|2225.4|2225.1|2226.7|2226.4|2225.2|2224.9|77
1625795400000|2021-07-09 01:50:00|2225.3|2225|2225|2224.7|2226.1|2225.8|2224.8|2224.5|106
1625795700000|2021-07-09 01:55:00|2224.9|2224.6|2224.6|2224.3|2225.1|2224.8|2223.4|2223.1|80
1625796000000|2021-07-09 02:00:00|2224.7|2224.4|2221.5|2221.2|2225.4|2225.1|2221.4|2221.1|197
1625796300000|2021-07-09 02:05:00|2221.6|2221.3|2220.9|2220.6|2221.6|2221.3|2218.7|2218.4|436
1625796600000|2021-07-09 02:10:00|2221.1|2220.8|2223.5|2223.2|2223.6|2223.3|2220.1|2219.8|226
1625796900000|2021-07-09 02:15:00|2223.4|2223.1|2223|2222.7|2223.4|2223.1|2222.2|2221.9|137
1625797200000|2021-07-09 02:20:00|2222.9|2222.6|2222|2221.7|2222.9|2222.6|2221.5|2221.2|79
1625797500000|2021-07-09 02:25:00|2222.1|2221.8|2221.8|2221.5|2222.5|2222.2|2220.9|2220.6|51
1625797800000|2021-07-09 02:30:00|2221.7|2221.4|2224.8|2224.5|2225.1|2224.8|2221.6|2221.3|87
1625798100000|2021-07-09 02:35:00|2224.7|2224.4|2225.6|2225.3|2226.1|2225.8|2224.5|2224.2|81
1625798400000|2021-07-09 02:40:00|2225.5|2225.2|2226.5|2226.2|2227.5|2227.2|2225.3|2225|60
1625798700000|2021-07-09 02:45:00|2226.6|2226.3|2226.8|2226.5|2227.3|2227|2225.5|2225.2|27
1625799000000|2021-07-09 02:50:00|2226.9|2226.6|2226.5|2226.2|2227.6|2227.3|2226.1|2225.8|22
1625799300000|2021-07-09 02:55:00|2226.7|2226.4|2227.3|2227|2227.3|2227|2226.2|2225.9|36
1625799600000|2021-07-09 03:00:00|2227.4|2227.1|2228|2227.7|2228|2227.7|2226.4|2226.1|51
1625799900000|2021-07-09 03:05:00|2228.1|2227.8|2231.4|2231.1|2232.4|2232.1|2228.1|2227.8|190
1625800200000|2021-07-09 03:10:00|2231.5|2231.2|2230.9|2230.6|2232|2231.7|2230|2229.7|59
1625800500000|2021-07-09 03:15:00|2231|2230.7|2230|2229.7|2231.1|2230.8|2229.5|2229.2|31
1625800800000|2021-07-09 03:20:00|2229.9|2229.6|2229.8|2229.5|2230.1|2229.8|2229.4|2229.1|17
1625801100000|2021-07-09 03:25:00|2229.9|2229.6|2231.1|2230.8|2231.8|2231.5|2229.9|2229.6|32
1625801400000|2021-07-09 03:30:00|2231.2|2230.9|2231|2230.7|2232|2231.7|2230.8|2230.5|37
1625801700000|2021-07-09 03:35:00|2231.1|2230.8|2232.4|2232.1|2232.7|2232.4|2230.8|2230.5|29
1625802000000|2021-07-09 03:40:00|2232.3|2232|2231.5|2231.2|2232.6|2232.3|2231.1|2230.8|16
1625802300000|2021-07-09 03:45:00|2231.7|2231.4|2230.3|2230|2231.7|2231.4|2229.8|2229.5|31
1625802600000|2021-07-09 03:50:00|2230.2|2229.9|2229.7|2229.4|2230.3|2230|2229.5|2229.2|26
1625802900000|2021-07-09 03:55:00|2229.8|2229.5|2229.3|2229|2230.1|2229.8|2229.3|2229|28
1625803200000|2021-07-09 04:00:00|2229.4|2229.1|2230.5|2230.2|2231.2|2230.9|2229.4|2229.1|37
1625803500000|2021-07-09 04:05:00|2230.4|2230.1|2231.2|2230.9|2231.3|2231|2230.4|2230.1|17
1625803800000|2021-07-09 04:10:00|2231.3|2231|2231.9|2231.6|2232.4|2232.1|2231.3|2231|45
1625804100000|2021-07-09 04:15:00|2231.8|2231.5|2229.6|2229.3|2232.4|2232.1|2229.5|2229.2|29
1625804400000|2021-07-09 04:20:00|2229.5|2229.2|2230.7|2230.4|2230.7|2230.4|2229.1|2228.8|47
1625804700000|2021-07-09 04:25:00|2230.6|2230.3|2231.2|2230.9|2231.7|2231.4|2230.1|2229.8|36
1625805000000|2021-07-09 04:30:00|2231.1|2230.8|2230.5|2230.2|2231.2|2230.9|2229.7|2229.4|16
1625805300000|2021-07-09 04:35:00|2230.6|2230.3|2230.1|2229.8|2230.6|2230.3|2229.6|2229.3|18
1625805600000|2021-07-09 04:40:00|2230.2|2229.9|2229.7|2229.4|2230.4|2230.1|2229.6|2229.3|4
1625805900000|2021-07-09 04:45:00|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.2|2228.9|16
1625806200000|2021-07-09 04:50:00|2230.1|2229.8|2233.2|2232.9|2233.9|2233.6|2230.1|2229.8|81
1625806500000|2021-07-09 04:55:00|2233.1|2232.8|2233.6|2233.3|2234.2|2233.9|2232.8|2232.5|33
1625806800000|2021-07-09 05:00:00|2233.7|2233.4|2235.4|2235.1|2235.5|2235.2|2233.2|2232.9|61
1625807100000|2021-07-09 05:05:00|2235.5|2235.2|2237.4|2237.1|2237.9|2237.6|2235.5|2235.2|130
1625807400000|2021-07-09 05:10:00|2237.6|2237.3|2237|2236.7|2239.7|2239.4|2236.9|2236.6|297
1625807700000|2021-07-09 05:15:00|2237.1|2236.8|2237.2|2236.9|2237.8|2237.5|2235.7|2235.4|129
1625808000000|2021-07-09 05:20:00|2237.1|2236.8|2236.1|2235.8|2237.9|2237.6|2235.7|2235.4|27
1625808300000|2021-07-09 05:25:00|2236|2235.7|2234.8|2234.5|2236.6|2236.3|2234.7|2234.4|85
1625808600000|2021-07-09 05:30:00|2234.7|2234.4|2234.8|2234.5|2236.1|2235.8|2234.2|2233.9|57
1625808900000|2021-07-09 05:35:00|2235|2234.7|2234|2233.7|2235|2234.7|2233.5|2233.2|21
1625809200000|2021-07-09 05:40:00|2233.9|2233.6|2235.9|2235.6|2236|2235.7|2233.9|2233.6|54
1625809500000|2021-07-09 05:45:00|2235.8|2235.5|2236.4|2236.1|2237|2236.7|2234.5|2234.2|81
1625809800000|2021-07-09 05:50:00|2236.5|2236.2|2235.5|2235.2|2236.6|2236.3|2234.2|2233.9|28
1625810100000|2021-07-09 05:55:00|2235.2|2234.9|2236|2235.7|2236.8|2236.5|2234.4|2234.1|32
1625810400000|2021-07-09 06:00:00|2235.9|2235.6|2237.5|2237.2|2237.8|2237.5|2234.9|2234.6|103
1625810700000|2021-07-09 06:05:00|2237.3|2237|2237.8|2237.5|2239.8|2239.5|2237.3|2237|168
1625811000000|2021-07-09 06:10:00|2237.9|2237.6|2239.7|2239.4|2239.8|2239.5|2237.8|2237.5|158
1625811300000|2021-07-09 06:15:00|2239.6|2239.3|2241.2|2240.9|2241.3|2241|2239.2|2238.9|139
1625811600000|2021-07-09 06:20:00|2241.5|2241.2|2243.7|2243.4|2244.1|2243.8|2241.5|2241.2|286
1625811900000|2021-07-09 06:25:00|2243.6|2243.3|2244.1|2243.8|2245.3|2245|2242.8|2242.5|300
1625812200000|2021-07-09 06:30:00|2244.3|2244|2245.9|2245.6|2245.9|2245.6|2244|2243.7|112
1625812500000|2021-07-09 06:35:00|2246|2245.7|2247.1|2246.8|2247.1|2246.8|2246|2245.7|260
1625812800000|2021-07-09 06:40:00|2247.2|2246.9|2246.2|2245.9|2247.6|2247.3|2246.1|2245.8|140
1625813100000|2021-07-09 06:45:00|2246.1|2245.8|2244.6|2244.3|2246.3|2246|2244.5|2244.2|116
1625813400000|2021-07-09 06:50:00|2244.7|2244.4|2244|2243.7|2245.8|2245.5|2244|2243.7|127
1625813700000|2021-07-09 06:55:00|2243.9|2243.6|2244.7|2244.4|2246.4|2246.1|2243.8|2243.5|273
1625814000000|2021-07-09 07:00:00|2244.9|2244.6|2246.9|2246.6|2247.3|2247|2243.8|2243.5|441
1625814300000|2021-07-09 07:05:00|2247.1|2246.8|2247.3|2247|2247.9|2247.6|2246.3|2246|342
1625814600000|2021-07-09 07:10:00|2247.4|2247.1|2247.2|2246.9|2247.8|2247.5|2245.4|2245.1|279
1625814900000|2021-07-09 07:15:00|2247.4|2247.1|2246.5|2246.2|2248.6|2248.3|2246.5|2246.2|309
1625815200000|2021-07-09 07:20:00|2246.4|2246.1|2247.4|2247.1|2248.4|2248.1|2246.2|2245.9|138
1625815500000|2021-07-09 07:25:00|2247.3|2247|2243.4|2243.1|2247.9|2247.6|2243.3|2243|120
1625815800000|2021-07-09 07:30:00|2243.5|2243.2|2244.3|2244|2245.3|2245|2243.2|2242.9|102
1625816100000|2021-07-09 07:35:00|2244.2|2243.9|2246.4|2246.1|2246.9|2246.6|2244.2|2243.9|106
1625816400000|2021-07-09 07:40:00|2246.3|2246|2245.3|2245|2246.7|2246.4|2244.9|2244.6|108
1625816700000|2021-07-09 07:45:00|2245.4|2245.1|2245.8|2245.5|2246.7|2246.4|2244.8|2244.5|116
1625817000000|2021-07-09 07:50:00|2245.9|2245.6|2246|2245.7|2246.9|2246.6|2244.8|2244.5|29
1625817300000|2021-07-09 07:55:00|2245.9|2245.6|2244.6|2244.3|2246.5|2246.2|2243.9|2243.6|49
1625817600000|2021-07-09 08:00:00|2245|2244.7|2246.3|2246|2246.6|2246.3|2244.8|2244.5|113
1625817900000|2021-07-09 08:05:00|2246.4|2246.1|2247.6|2247.3|2248|2247.7|2246.4|2246.1|146
1625818200000|2021-07-09 08:10:00|2247.5|2247.2|2248.9|2248.6|2249.4|2249.1|2247.5|2247.2|384
1625818500000|2021-07-09 08:15:00|2248.8|2248.5|2248.9|2248.6|2249.2|2248.9|2248.4|2248.1|151
1625818800000|2021-07-09 08:20:00|2249|2248.7|2250.3|2250|2250.6|2250.3|2248.9|2248.6|233
1625819100000|2021-07-09 08:25:00|2250.1|2249.8|2249.1|2248.8|2250.4|2250.1|2248.5|2248.2|93
1625819400000|2021-07-09 08:30:00|2249.2|2248.9|2250.5|2250.2|2251.2|2250.9|2248.5|2248.2|230
1625819700000|2021-07-09 08:35:00|2250.7|2250.4|2251.5|2251.2|2251.8|2251.5|2250.3|2250|147
1625820000000|2021-07-09 08:40:00|2251.8|2251.5|2251.3|2251|2252.2|2251.9|2251.2|2250.9|82
1625820300000|2021-07-09 08:45:00|2251.4|2251.1|2250.9|2250.6|2251.7|2251.4|2249.6|2249.3|267
1625820600000|2021-07-09 08:50:00|2250.8|2250.5|2252|2251.7|2252.4|2252.1|2250.7|2250.4|106
1625820900000|2021-07-09 08:55:00|2252.1|2251.8|2251.2|2250.9|2252.5|2252.2|2250.6|2250.3|165
1625821200000|2021-07-09 09:00:00|2251.1|2250.8|2253.8|2253.5|2254.1|2253.8|2251.1|2250.8|224
1625821500000|2021-07-09 09:05:00|2253.7|2253.4|2254.9|2254.6|2255.3|2255|2253.5|2253.2|332
1625821800000|2021-07-09 09:10:00|2255|2254.7|2254|2253.7|2255.5|2255.2|2253.2|2252.9|210
1625822100000|2021-07-09 09:15:00|2254.1|2253.8|2255.4|2255.1|2256.1|2255.8|2254|2253.7|247
1625822400000|2021-07-09 09:20:00|2255.5|2255.2|2256.9|2256.6|2257.1|2256.8|2255.5|2255.2|185
1625822700000|2021-07-09 09:25:00|2256.8|2256.5|2256.5|2256.2|2258.1|2257.8|2256.1|2255.8|192
1625823000000|2021-07-09 09:30:00|2256.6|2256.3|2257.2|2256.9|2259.8|2259.5|2256.5|2256.2|353
1625823300000|2021-07-09 09:35:00|2257.1|2256.8|2256.7|2256.4|2258.6|2258.3|2256.1|2255.8|253
1625823600000|2021-07-09 09:40:00|2256.8|2256.5|2257.5|2257.2|2258.9|2258.6|2255.8|2255.5|302
1625823900000|2021-07-09 09:45:00|2257.3|2257|2254.7|2254.4|2257.6|2257.3|2254.1|2253.8|192
1625824200000|2021-07-09 09:50:00|2254.6|2254.3|2254.1|2253.8|2254.9|2254.6|2253|2252.7|185
1625824500000|2021-07-09 09:55:00|2254.3|2254|2252|2251.7|2254.7|2254.4|2252|2251.7|179
1625824800000|2021-07-09 10:00:00|2252.1|2251.8|2251.1|2250.8|2252.9|2252.6|2250.7|2250.4|322
1625825100000|2021-07-09 10:05:00|2251.2|2250.9|2251.6|2251.3|2252.3|2252|2249|2248.7|185
1625825400000|2021-07-09 10:10:00|2251.7|2251.4|2252.6|2252.3|2252.7|2252.4|2250.6|2250.3|116
1625825700000|2021-07-09 10:15:00|2252.7|2252.4|2256.2|2255.9|2256.3|2256|2252.5|2252.2|292
1625826000000|2021-07-09 10:20:00|2256.3|2256|2254.8|2254.5|2256.4|2256.1|2254.1|2253.8|170
1625826300000|2021-07-09 10:25:00|2254.7|2254.4|2252.6|2252.3|2255|2254.7|2252.6|2252.3|148
1625826600000|2021-07-09 10:30:00|2252.7|2252.4|2254|2253.7|2254.7|2254.4|2252.2|2251.9|121
1625826900000|2021-07-09 10:35:00|2253.9|2253.6|2253.9|2253.6|2255.1|2254.8|2253.6|2253.3|94
1625827200000|2021-07-09 10:40:00|2254|2253.7|2254.6|2254.3|2255.3|2255|2253.9|2253.6|232
1625827500000|2021-07-09 10:45:00|2254.7|2254.4|2254.8|2254.5|2255|2254.7|2253.4|2253.1|178
1625827800000|2021-07-09 10:50:00|2254.9|2254.6|2254.2|2253.9|2255.2|2254.9|2254.2|2253.9|111
1625828100000|2021-07-09 10:55:00|2254.3|2254|2253.9|2253.6|2254.5|2254.2|2253|2252.7|80
1625828400000|2021-07-09 11:00:00|2254|2253.7|2255|2254.7|2255.7|2255.4|2253.4|2253.1|362
1625828700000|2021-07-09 11:05:00|2254.9|2254.6|2254.4|2254.1|2255|2254.7|2253.4|2253.1|327
1625829000000|2021-07-09 11:10:00|2254.5|2254.2|2254.6|2254.3|2255.2|2254.9|2254.1|2253.8|145
1625829300000|2021-07-09 11:15:00|2254.7|2254.4|2256.9|2256.6|2257.1|2256.8|2254.3|2254|267
1625829600000|2021-07-09 11:20:00|2257|2256.7|2257.7|2257.4|2257.8|2257.5|2256.4|2256.1|296
1625829900000|2021-07-09 11:25:00|2257.8|2257.5|2256.1|2255.8|2258|2257.7|2256|2255.7|190
1625830200000|2021-07-09 11:30:00|2256.2|2255.9|2261.2|2260.9|2262.7|2262.4|2255|2254.7|1192
1625830500000|2021-07-09 11:35:00|2261.4|2261.1|2261|2260.7|2262.7|2262.4|2260.4|2260.1|628
1625830800000|2021-07-09 11:40:00|2261.1|2260.8|2263.7|2263.4|2263.7|2263.4|2260.5|2260.2|319
1625831100000|2021-07-09 11:45:00|2263.6|2263.3|2264|2263.7|2264.7|2264.4|2262.9|2262.6|389
1625831400000|2021-07-09 11:50:00|2263.9|2263.6|2262.2|2261.9|2264|2263.7|2262|2261.7|215
1625831700000|2021-07-09 11:55:00|2262.1|2261.8|2262.3|2262|2263|2262.7|2261.6|2261.3|266
1625832000000|2021-07-09 12:00:00|2262.5|2262.2|2260.6|2260.3|2263.1|2262.8|2260.5|2260.2|413
1625832300000|2021-07-09 12:05:00|2260.5|2260.2|2259|2258.7|2260.6|2260.3|2259|2258.7|237
1625832600000|2021-07-09 12:10:00|2259.1|2258.8|2259.3|2259|2259.9|2259.6|2258.9|2258.6|209
1625832900000|2021-07-09 12:15:00|2259.4|2259.1|2258.4|2258.1|2259.4|2259.1|2257.8|2257.5|220
1625833200000|2021-07-09 12:20:00|2258.5|2258.2|2259.2|2258.9|2259.6|2259.3|2257.8|2257.5|214
1625833500000|2021-07-09 12:25:00|2259.1|2258.8|2260|2259.7|2260|2259.7|2258.5|2258.2|152
1625833800000|2021-07-09 12:30:00|2260.2|2259.9|2259.7|2259.4|2260.4|2260.1|2258.1|2257.8|231
1625834100000|2021-07-09 12:35:00|2259.6|2259.3|2258.2|2257.9|2259.9|2259.6|2257.6|2257.3|313
1625834400000|2021-07-09 12:40:00|2258.5|2258.2|2257.7|2257.4|2259.1|2258.8|2257.5|2257.2|216
1625834700000|2021-07-09 12:45:00|2257.6|2257.3|2259|2258.7|2259|2258.7|2256.8|2256.5|224
1625835000000|2021-07-09 12:50:00|2258.9|2258.6|2259.7|2259.4|2261.2|2260.9|2258.9|2258.6|391
1625835300000|2021-07-09 12:55:00|2259.8|2259.5|2259.6|2259.3|2260|2259.7|2258.9|2258.6|244
1625835600000|2021-07-09 13:00:00|2259.7|2259.4|2260.7|2260.4|2260.7|2260.4|2259.3|2259|227
1625835900000|2021-07-09 13:05:00|2260.6|2260.3|2259.6|2259.3|2260.9|2260.6|2258.1|2257.8|377
1625836200000|2021-07-09 13:10:00|2259.8|2259.5|2259.6|2259.3|2261.1|2260.8|2259.5|2259.2|453
1625836500000|2021-07-09 13:15:00|2259.7|2259.4|2259.6|2259.3|2260.3|2260|2259.2|2258.9|266
1625836800000|2021-07-09 13:20:00|2259.4|2259.1|2259|2258.7|2259.7|2259.4|2258.1|2257.8|493
1625837100000|2021-07-09 13:25:00|2259.1|2258.8|2257.3|2257|2259.6|2259.3|2257|2256.7|669
1625837400000|2021-07-09 13:30:00|2257.1|2256.8|2251.7|2251.4|2258.9|2258.6|2249|2248.7|6263
1625837700000|2021-07-09 13:35:00|2251.4|2251.1|2251.6|2251.3|2253.5|2253.2|2249.8|2249.5|3966
1625838000000|2021-07-09 13:40:00|2251.4|2251.1|2258.9|2258.6|2259|2258.7|2250.8|2250.5|4020
1625838300000|2021-07-09 13:45:00|2258.8|2258.5|2255.7|2255.4|2259.2|2258.9|2253.5|2253.2|3241
1625838600000|2021-07-09 13:50:00|2255.9|2255.6|2260.7|2260.4|2261|2260.7|2255.9|2255.6|2503
1625838900000|2021-07-09 13:55:00|2260.9|2260.6|2267.7|2267.4|2267.9|2267.6|2260.9|2260.6|5216
1625839200000|2021-07-09 14:00:00|2267.8|2267.5|2267.6|2267.3|2271.8|2271.5|2267.5|2267.2|4858
1625839500000|2021-07-09 14:05:00|2267.5|2267.2|2267.2|2266.9|2270.1|2269.8|2266.8|2266.5|3431
1625839800000|2021-07-09 14:10:00|2267.4|2267.1|2267.8|2267.5|2268.3|2268|2266.3|2266|1803
1625840100000|2021-07-09 14:15:00|2267.9|2267.6|2268.7|2268.4|2269.3|2269|2266.3|2266|1343
1625840400000|2021-07-09 14:20:00|2268.9|2268.6|2270.4|2270.1|2272.2|2271.9|2268.4|2268.1|1798
1625840700000|2021-07-09 14:25:00|2270.3|2270|2271.5|2271.2|2271.6|2271.3|2269|2268.7|1257
1625841000000|2021-07-09 14:30:00|2271.8|2271.5|2266.7|2266.4|2273.3|2273|2266.7|2266.4|2313
1625841300000|2021-07-09 14:35:00|2266.8|2266.5|2272.1|2271.8|2272.6|2272.3|2266.8|2266.5|1187
1625841600000|2021-07-09 14:40:00|2272.2|2271.9|2269.8|2269.5|2272.5|2272.2|2269.2|2268.9|1165
1625841900000|2021-07-09 14:45:00|2269.9|2269.6|2267.8|2267.5|2270.2|2269.9|2265.2|2264.9|1919
1625842200000|2021-07-09 14:50:00|2267.7|2267.4|2264.8|2264.5|2268.3|2268|2264|2263.7|1475
1625842500000|2021-07-09 14:55:00|2264.7|2264.4|2265.1|2264.8|2265.6|2265.3|2263.5|2263.2|1139
1625842800000|2021-07-09 15:00:00|2265.3|2265|2267.3|2267|2268|2267.7|2264.5|2264.2|1234
1625843100000|2021-07-09 15:05:00|2267.4|2267.1|2269.5|2269.2|2270.2|2269.9|2267.4|2267.1|1083
1625843400000|2021-07-09 15:10:00|2269.6|2269.3|2271|2270.7|2271.4|2271.1|2268.6|2268.3|1060
1625843700000|2021-07-09 15:15:00|2270.8|2270.5|2269.9|2269.6|2270.8|2270.5|2269.4|2269.1|1005
1625844000000|2021-07-09 15:20:00|2269.8|2269.5|2269.4|2269.1|2270.9|2270.6|2268.9|2268.6|799
1625844300000|2021-07-09 15:25:00|2269.5|2269.2|2269|2268.7|2271|2270.7|2268.7|2268.4|1101
1625844600000|2021-07-09 15:30:00|2269.1|2268.8|2270|2269.7|2271.2|2270.9|2269.1|2268.8|878
1625844900000|2021-07-09 15:35:00|2270.1|2269.8|2270.3|2270|2270.9|2270.6|2268.9|2268.6|927
1625845200000|2021-07-09 15:40:00|2270.4|2270.1|2272.2|2271.9|2272.2|2271.9|2269.6|2269.3|868
1625845500000|2021-07-09 15:45:00|2272.4|2272.1|2270.9|2270.6|2272.9|2272.6|2270.5|2270.2|1046
1625845800000|2021-07-09 15:50:00|2270.8|2270.5|2272.2|2271.9|2272.3|2272|2270.7|2270.4|722
1625846100000|2021-07-09 15:55:00|2272.3|2272|2271.5|2271.2|2273.5|2273.2|2270.7|2270.4|1072
1625846400000|2021-07-09 16:00:00|2271.6|2271.3|2270.7|2270.4|2272.2|2271.9|2270.7|2270.4|577
1625846700000|2021-07-09 16:05:00|2270.8|2270.5|2272.5|2272.2|2273.3|2273|2270.4|2270.1|641
1625847000000|2021-07-09 16:10:00|2272.6|2272.3|2271.7|2271.4|2273.4|2273.1|2271.6|2271.3|781
1625847300000|2021-07-09 16:15:00|2271.6|2271.3|2273.1|2272.8|2273.5|2273.2|2271.4|2271.1|466
1625847600000|2021-07-09 16:20:00|2273|2272.7|2273.3|2273|2273.8|2273.5|2272.5|2272.2|1081
1625847900000|2021-07-09 16:25:00|2273.2|2272.9|2271.4|2271.1|2274|2273.7|2271.2|2270.9|587
1625848200000|2021-07-09 16:30:00|2271.5|2271.2|2271.1|2270.8|2271.9|2271.6|2269.3|2269|901
1625848500000|2021-07-09 16:35:00|2271|2270.7|2271.9|2271.6|2272.3|2272|2270.2|2269.9|752
1625848800000|2021-07-09 16:40:00|2271.8|2271.5|2275.6|2275.3|2275.6|2275.3|2271.8|2271.5|1350
1625849100000|2021-07-09 16:45:00|2275.7|2275.4|2274.9|2274.6|2276.9|2276.6|2274.6|2274.3|1481
1625849400000|2021-07-09 16:50:00|2275|2274.7|2274.3|2274|2275.6|2275.3|2273.8|2273.5|743
1625849700000|2021-07-09 16:55:00|2274.4|2274.1|2274.4|2274.1|2274.9|2274.6|2273.7|2273.4|490
1625850000000|2021-07-09 17:00:00|2274.3|2274|2274.8|2274.5|2275.3|2275|2274.2|2273.9|475
1625850300000|2021-07-09 17:05:00|2274.7|2274.4|2274.1|2273.8|2275.5|2275.2|2273.9|2273.6|586
1625850600000|2021-07-09 17:10:00|2274.2|2273.9|2274.2|2273.9|2275.1|2274.8|2273.8|2273.5|547
1625850900000|2021-07-09 17:15:00|2274.3|2274|2274.5|2274.2|2275|2274.7|2273.7|2273.4|492
1625851200000|2021-07-09 17:20:00|2274.4|2274.1|2273.7|2273.4|2274.5|2274.2|2272.8|2272.5|529
1625851500000|2021-07-09 17:25:00|2273.8|2273.5|2273.6|2273.3|2274.1|2273.8|2272.9|2272.6|558
1625851800000|2021-07-09 17:30:00|2273.7|2273.4|2273.4|2273.1|2274.4|2274.1|2273.2|2272.9|457
1625852100000|2021-07-09 17:35:00|2273.5|2273.2|2272.8|2272.5|2273.6|2273.3|2272.2|2271.9|640
1625852400000|2021-07-09 17:40:00|2272.7|2272.4|2273.4|2273.1|2273.7|2273.4|2272.1|2271.8|517
1625852700000|2021-07-09 17:45:00|2273.3|2273|2273.4|2273.1|2273.5|2273.2|2272.6|2272.3|391
1625853000000|2021-07-09 17:50:00|2273.3|2273|2273.4|2273.1|2274.1|2273.8|2273.1|2272.8|531
1625853300000|2021-07-09 17:55:00|2273.7|2273.4|2273.7|2273.4|2274.3|2274|2273.3|2273|484
1625853600000|2021-07-09 18:00:00|2273.9|2273.6|2273.5|2273.2|2274.9|2274.6|2273.5|2273.2|723
1625853900000|2021-07-09 18:05:00|2273.6|2273.3|2275.3|2275|2275.8|2275.5|2273.6|2273.3|1181
1625854200000|2021-07-09 18:10:00|2275.2|2274.9|2276.8|2276.5|2276.9|2276.6|2275.2|2274.9|1125
1625854500000|2021-07-09 18:15:00|2276.9|2276.6|2276.9|2276.6|2277.2|2276.9|2276.2|2275.9|598
1625854800000|2021-07-09 18:20:00|2276.8|2276.5|2275.2|2274.9|2277|2276.7|2274.8|2274.5|715
1625855100000|2021-07-09 18:25:00|2275.1|2274.8|2276|2275.7|2277|2276.7|2275.1|2274.8|659
1625855400000|2021-07-09 18:30:00|2275.9|2275.6|2274.8|2274.5|2276.3|2276|2274.7|2274.4|865
1625855700000|2021-07-09 18:35:00|2274.7|2274.4|2275.8|2275.5|2276.1|2275.8|2274.7|2274.4|724
1625856000000|2021-07-09 18:40:00|2275.9|2275.6|2276.4|2276.1|2276.8|2276.5|2275.9|2275.6|569
1625856300000|2021-07-09 18:45:00|2276.3|2276|2276.6|2276.3|2277.5|2277.2|2276.3|2276|650
1625856600000|2021-07-09 18:50:00|2276.7|2276.4|2276.5|2276.2|2277.2|2276.9|2276.3|2276|446
1625856900000|2021-07-09 18:55:00|2276.6|2276.3|2276.7|2276.4|2277.2|2276.9|2275.8|2275.5|815
1625857200000|2021-07-09 19:00:00|2276.8|2276.5|2276.3|2276|2277.7|2277.4|2276.3|2276|615
1625857500000|2021-07-09 19:05:00|2276.4|2276.1|2277|2276.7|2277.2|2276.9|2276.1|2275.8|421
1625857800000|2021-07-09 19:10:00|2277.1|2276.8|2278.7|2278.4|2279.2|2278.9|2276.9|2276.6|1064
1625858100000|2021-07-09 19:15:00|2278.8|2278.5|2279|2278.7|2279.6|2279.3|2278.3|2278|743
1625858400000|2021-07-09 19:20:00|2278.8|2278.5|2277|2276.7|2279.2|2278.9|2276.7|2276.4|772
1625858700000|2021-07-09 19:25:00|2276.9|2276.6|2277.5|2277.2|2278.2|2277.9|2276.8|2276.5|682
1625859000000|2021-07-09 19:30:00|2277.4|2277.1|2278.4|2278.1|2278.7|2278.4|2277.2|2276.9|718
1625859300000|2021-07-09 19:35:00|2278.5|2278.2|2278.4|2278.1|2278.8|2278.5|2277.6|2277.3|983
1625859600000|2021-07-09 19:40:00|2278.6|2278.3|2275.7|2275.4|2278.7|2278.4|2275.6|2275.3|1550
1625859900000|2021-07-09 19:45:00|2275.6|2275.3|2278.6|2278.3|2278.8|2278.5|2275.4|2275.1|1626
1625860200000|2021-07-09 19:50:00|2278.5|2278.2|2279.3|2279|2279.9|2279.6|2277.7|2277.4|2977
1625860500000|2021-07-09 19:55:00|2279.2|2278.9|2279|2278.7|2280.3|2280|2278.3|2278|10136
1625860800000|2021-07-09 20:00:00|2278.9|2278.6|2280.6|2280.3|2281.1|2280.8|2278.2|2277.9|4276
1625861100000|2021-07-09 20:05:00|2280.5|2280.2|2280.2|2279.9|2280.7|2280.4|2279.7|2279.4|918
1625861400000|2021-07-09 20:10:00|2280.1|2279.8|2281.1|2280.8|2281.4|2281.1|2280|2279.7|1618
1625861700000|2021-07-09 20:15:00|2281.2|2280.9|2281.2|2280.9|2281.5|2281.2|2281|2280.7|175
1625862000000|2021-07-09 20:20:00|2281.1|2280.8|2281.9|2281.6|2282.5|2282.2|2281.1|2280.8|250
1625862300000|2021-07-09 20:25:00|2281.8|2281.5|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|80
1625862600000|2021-07-09 20:30:00|2281.7|2281.4|2281.1|2280.8|2282.3|2282|2280.9|2280.6|188
1625862900000|2021-07-09 20:35:00|2281|2280.7|2282.1|2281.8|2282.2|2281.9|2280.9|2280.6|106
1625863200000|2021-07-09 20:40:00|2282|2281.7|2281.8|2281.5|2282.2|2281.9|2281.6|2281.3|34
1625863500000|2021-07-09 20:45:00|2281.7|2281.4|2280.9|2280.6|2281.8|2281.5|2280.6|2280.3|101
1625863800000|2021-07-09 20:50:00|2280.8|2280.5|2280|2279.7|2280.8|2280.5|2279.8|2279.5|134
1625864100000|2021-07-09 20:55:00|2279.9|2279.6|2280.1|2279.3|2280.2|2279.9|2279.6|2279.3|152
1626040800000|2021-07-11 22:00:00|2280.2|2279.4|2283.6|2283.3|2283.8|2283.5|2280|2279.4|211
1626041100000|2021-07-11 22:05:00|2283.7|2283.4|2282.6|2282.3|2283.7|2283.4|2281.9|2281.6|49
1626041400000|2021-07-11 22:10:00|2282.7|2282.4|2282.4|2282.1|2282.7|2282.4|2281.9|2281.6|50
1626041700000|2021-07-11 22:15:00|2282.5|2282.2|2283.8|2283.5|2283.8|2283.5|2282.4|2282.1|62
1626042000000|2021-07-11 22:20:00|2283.9|2283.6|2283.5|2283.2|2284.5|2284.2|2282.8|2282.5|117
1626042300000|2021-07-11 22:25:00|2283.4|2283.1|2283.1|2282.8|2283.8|2283.5|2283.1|2282.8|86
1626042600000|2021-07-11 22:30:00|2283.2|2282.9|2282.8|2282.5|2283.2|2282.9|2282.2|2281.9|35
1626042900000|2021-07-11 22:35:00|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.4|2282.1|12
1626043200000|2021-07-11 22:40:00|2282.8|2282.5|2282.2|2281.9|2282.8|2282.5|2282.1|2281.8|58
1626043500000|2021-07-11 22:45:00|2282.3|2282|2282.4|2282.1|2282.7|2282.4|2282.2|2281.9|23
1626043800000|2021-07-11 22:50:00|2282.5|2282.2|2283|2282.7|2283|2282.7|2282.5|2282.2|19
1626044100000|2021-07-11 22:55:00|2283.1|2282.8|2282.6|2282.3|2283.2|2282.9|2282.5|2282.2|44
1626044400000|2021-07-11 23:00:00|2282.8|2282.5|2281.1|2280.8|2282.8|2282.5|2280.9|2280.6|93
1626044700000|2021-07-11 23:05:00|2281.3|2281|2281.4|2281.1|2281.9|2281.6|2280.9|2280.6|45
1626045000000|2021-07-11 23:10:00|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2280.8|2280.5|66
1626045300000|2021-07-11 23:15:00|2281.3|2281|2281|2280.7|2281.3|2281|2280.7|2280.4|38
1626045600000|2021-07-11 23:20:00|2280.9|2280.6|2281.2|2280.9|2281.2|2280.9|2280.8|2280.5|14
1626045900000|2021-07-11 23:25:00|2281.3|2281|2282.6|2282.3|2282.7|2282.4|2281.3|2281|95
1626046200000|2021-07-11 23:30:00|2282.4|2282.1|2283.4|2283.1|2283.7|2283.4|2282.4|2282.1|116
1626046500000|2021-07-11 23:35:00|2283.5|2283.2|2283.9|2283.6|2284.1|2283.8|2283.3|2283|35
1626046800000|2021-07-11 23:40:00|2284.1|2283.8|2284.5|2284.2|2284.7|2284.4|2284.1|2283.8|78
1626047100000|2021-07-11 23:45:00|2284.6|2284.3|2287.4|2287.1|2287.5|2287.2|2284.1|2283.8|211
1626047400000|2021-07-11 23:50:00|2287.1|2286.8|2285.4|2285.1|2287.3|2287|2285.3|2285|54
1626047700000|2021-07-11 23:55:00|2285.3|2285|2284.9|2284.6|2286.8|2286.5|2284.9|2284.6|94
1626048000000|2021-07-12 00:00:00|2284.4|2284.1|2283.2|2282.9|2285.6|2285.3|2282.7|2282.4|195
1626048300000|2021-07-12 00:05:00|2283.3|2283|2282|2281.7|2284.6|2284.3|2281.6|2281.3|76
1626048600000|2021-07-12 00:10:00|2282.1|2281.8|2282.9|2282.6|2283.2|2282.9|2281.7|2281.4|51
1626048900000|2021-07-12 00:15:00|2282.7|2282.4|2282.4|2282.1|2282.7|2282.4|2280|2279.7|155
1626049200000|2021-07-12 00:20:00|2282.3|2282|2280.8|2280.5|2282.7|2282.4|2280.6|2280.3|49
1626049500000|2021-07-12 00:25:00|2280.9|2280.6|2281.3|2281|2281.7|2281.4|2280.7|2280.4|39
1626049800000|2021-07-12 00:30:00|2281.4|2281.1|2281.5|2281.2|2282.7|2282.4|2281.2|2280.9|50
1626050100000|2021-07-12 00:35:00|2281.6|2281.3|2281.2|2280.9|2283.1|2282.8|2281.1|2280.8|40
1626050400000|2021-07-12 00:40:00|2281.3|2281|2281.5|2281.2|2281.7|2281.4|2280.3|2280|58
1626050700000|2021-07-12 00:45:00|2281.6|2281.3|2282.4|2282.1|2282.4|2282.1|2281.6|2281.3|57
1626051000000|2021-07-12 00:50:00|2282.5|2282.2|2282.5|2282.2|2283.1|2282.8|2281.9|2281.6|41
1626051300000|2021-07-12 00:55:00|2282.7|2282.4|2283.5|2283.2|2283.7|2283.4|2282.3|2282|64
1626051600000|2021-07-12 01:00:00|2283.6|2283.3|2283.2|2282.9|2284.2|2283.9|2282|2281.7|104
1626051900000|2021-07-12 01:05:00|2283.3|2283|2283.7|2283.4|2284.4|2284.1|2282.9|2282.6|90
1626052200000|2021-07-12 01:10:00|2283.9|2283.6|2283.7|2283.4|2284.8|2284.5|2283.1|2282.8|103
1626052500000|2021-07-12 01:15:00|2283.8|2283.5|2282.6|2282.3|2284.1|2283.8|2280.9|2280.6|110
1626052800000|2021-07-12 01:20:00|2282.7|2282.4|2283|2282.7|2283.7|2283.4|2282.4|2282.1|61
1626053100000|2021-07-12 01:25:00|2282.8|2282.5|2282.9|2282.6|2283.3|2283|2281.8|2281.5|64
1626053400000|2021-07-12 01:30:00|2283|2282.7|2281.6|2281.3|2283.3|2283|2281|2280.7|49
1626053700000|2021-07-12 01:35:00|2281.5|2281.2|2283|2282.7|2283.1|2282.8|2281.4|2281.1|59
1626054000000|2021-07-12 01:40:00|2283.1|2282.8|2281.6|2281.3|2283.3|2283|2281.6|2281.3|73
1626054300000|2021-07-12 01:45:00|2281.5|2281.2|2281.2|2280.9|2282.1|2281.8|2281.1|2280.8|60
1626054600000|2021-07-12 01:50:00|2281.1|2280.8|2281.6|2281.3|2281.8|2281.5|2280.8|2280.5|54
1626054900000|2021-07-12 01:55:00|2281.7|2281.4|2281|2280.7|2282.3|2282|2280.8|2280.5|45
1626055200000|2021-07-12 02:00:00|2281.1|2280.8|2281.3|2281|2281.8|2281.5|2280.9|2280.6|51
1626055500000|2021-07-12 02:05:00|2281.2|2280.9|2281.7|2281.4|2281.8|2281.5|2280.6|2280.3|49
1626055800000|2021-07-12 02:10:00|2281.8|2281.5|2281.3|2281|2281.8|2281.5|2281|2280.7|18
1626056100000|2021-07-12 02:15:00|2281.2|2280.9|2280.8|2280.5|2281.2|2280.9|2280.6|2280.3|18
1626056400000|2021-07-12 02:20:00|2280.9|2280.6|2281.2|2280.9|2281.3|2281|2280.7|2280.4|12
1626056700000|2021-07-12 02:25:00|2281.3|2281|2281.2|2280.9|2281.9|2281.6|2281.2|2280.9|28
1626057000000|2021-07-12 02:30:00|2281.3|2281|2280.7|2280.4|2281.9|2281.6|2280.7|2280.4|31
1626057300000|2021-07-12 02:35:00|2280.6|2280.3|2280|2279.7|2280.9|2280.6|2280|2279.7|79
1626057600000|2021-07-12 02:40:00|2279.9|2279.6|2280.3|2280|2280.7|2280.4|2279.8|2279.5|80
1626057900000|2021-07-12 02:45:00|2280.4|2280.1|2279.9|2279.6|2280.5|2280.2|2279.8|2279.5|34
1626058200000|2021-07-12 02:50:00|2280|2279.7|2279.4|2279.1|2280.1|2279.8|2279.2|2278.9|104
1626058500000|2021-07-12 02:55:00|2279.5|2279.2|2280.5|2280.2|2280.5|2280.2|2279.4|2279.1|23
1626058800000|2021-07-12 03:00:00|2280.6|2280.3|2280.3|2280|2280.9|2280.6|2280.1|2279.8|21
1626059100000|2021-07-12 03:05:00|2280.4|2280.1|2280.1|2279.8|2280.5|2280.2|2279.9|2279.6|13
1626059400000|2021-07-12 03:10:00|2280.2|2279.9|2280.4|2280.1|2280.4|2280.1|2280|2279.7|9
1626059700000|2021-07-12 03:15:00|2280.5|2280.2|2279|2278.7|2280.5|2280.2|2279|2278.7|27
1626060000000|2021-07-12 03:20:00|2278.9|2278.6|2278.4|2278.1|2279.1|2278.8|2278.4|2278.1|52
1626060300000|2021-07-12 03:25:00|2278.3|2278|2278.2|2277.9|2278.8|2278.5|2278|2277.7|69
1626060600000|2021-07-12 03:30:00|2278.3|2278|2279.1|2278.8|2279.1|2278.8|2278.1|2277.8|25
1626060900000|2021-07-12 03:35:00|2279|2278.7|2278.4|2278.1|2279.2|2278.9|2278.2|2277.9|30
1626061200000|2021-07-12 03:40:00|2278.3|2278|2278.3|2278|2278.6|2278.3|2277.8|2277.5|26
1626061500000|2021-07-12 03:45:00|2278.2|2277.9|2278.5|2278.2|2278.7|2278.4|2278.1|2277.8|10
1626061800000|2021-07-12 03:50:00|2278.6|2278.3|2278|2277.7|2278.7|2278.4|2278|2277.7|21
1626062100000|2021-07-12 03:55:00|2278.1|2277.8|2278|2277.7|2278.3|2278|2277.4|2277.1|36
1626062400000|2021-07-12 04:00:00|2278.1|2277.8|2278.5|2278.2|2278.8|2278.5|2277.4|2277.1|42
1626062700000|2021-07-12 04:05:00|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.2|2277.9|9
1626063000000|2021-07-12 04:10:00|2278.3|2278|2276.8|2276.5|2278.5|2278.2|2276.8|2276.5|91
1626063300000|2021-07-12 04:15:00|2276.9|2276.6|2278|2277.7|2278|2277.7|2276.8|2276.5|21
1626063600000|2021-07-12 04:20:00|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2277.6|2277.3|12
1626063900000|2021-07-12 04:25:00|2277.9|2277.6|2278.5|2278.2|2278.5|2278.2|2277.9|2277.6|14
1626064200000|2021-07-12 04:30:00|2278.4|2278.1|2278.1|2277.8|2279.1|2278.8|2278|2277.7|19
1626064500000|2021-07-12 04:35:00|2278|2277.7|2278.6|2278.3|2278.8|2278.5|2278|2277.7|11
1626064800000|2021-07-12 04:40:00|2278.8|2278.5|2278.9|2278.6|2279.1|2278.8|2278.6|2278.3|12
1626065100000|2021-07-12 04:45:00|2279|2278.7|2279.1|2278.8|2279.4|2279.1|2278.9|2278.6|37
1626065400000|2021-07-12 04:50:00|2279.2|2278.9|2279.4|2279.1|2279.4|2279.1|2278.8|2278.5|6
1626065700000|2021-07-12 04:55:00|2279.3|2279|2280.1|2279.8|2280.1|2279.8|2278.9|2278.6|37
1626066000000|2021-07-12 05:00:00|2280|2279.7|2278.8|2278.5|2280.1|2279.8|2278.8|2278.5|29
1626066300000|2021-07-12 05:05:00|2278.7|2278.4|2278.2|2277.9|2279|2278.7|2278.1|2277.8|24
1626066600000|2021-07-12 05:10:00|2278.4|2278.1|2278.4|2278.1|2278.8|2278.5|2278.2|2277.9|23
1626066900000|2021-07-12 05:15:00|2278.3|2278|2278.5|2278.2|2278.8|2278.5|2277.9|2277.6|45
1626067200000|2021-07-12 05:20:00|2278.7|2278.4|2278.3|2278|2278.9|2278.6|2278.1|2277.8|19
1626067500000|2021-07-12 05:25:00|2278.2|2277.9|2277.4|2277.1|2278.2|2277.9|2277|2276.7|44
1626067800000|2021-07-12 05:30:00|2277.5|2277.2|2277.4|2277.1|2277.7|2277.4|2276.9|2276.6|42
1626068100000|2021-07-12 05:35:00|2277.5|2277.2|2277.6|2277.3|2277.8|2277.5|2277|2276.7|54
1626068400000|2021-07-12 05:40:00|2277.5|2277.2|2277.1|2276.8|2277.7|2277.4|2276.9|2276.6|15
1626068700000|2021-07-12 05:45:00|2277.2|2276.9|2277.6|2277.3|2277.9|2277.6|2277.2|2276.9|15
1626069000000|2021-07-12 05:50:00|2277.5|2277.2|2277.9|2277.6|2278.3|2278|2277|2276.7|35
1626069300000|2021-07-12 05:55:00|2278|2277.7|2278.5|2278.2|2278.7|2278.4|2277.9|2277.6|92
1626069600000|2021-07-12 06:00:00|2278.4|2278.1|2279.8|2279.5|2280.2|2279.9|2277.8|2277.5|96
1626069900000|2021-07-12 06:05:00|2279.7|2279.4|2279.6|2279.3|2280.5|2280.2|2279.5|2279.2|46
1626070200000|2021-07-12 06:10:00|2279.5|2279.2|2278.6|2278.3|2280|2279.7|2278.6|2278.3|56
1626070500000|2021-07-12 06:15:00|2278.5|2278.2|2279.2|2278.9|2279.2|2278.9|2278|2277.7|84
1626070800000|2021-07-12 06:20:00|2279.1|2278.8|2280.5|2280.2|2280.7|2280.4|2278.7|2278.4|72
1626071100000|2021-07-12 06:25:00|2280.4|2280.1|2280.7|2280.4|2280.9|2280.6|2279.7|2279.4|43
1626071400000|2021-07-12 06:30:00|2280.4|2280.1|2281.7|2281.4|2282.2|2281.9|2280.2|2279.9|143
1626071700000|2021-07-12 06:35:00|2281.8|2281.5|2282.6|2282.3|2282.9|2282.6|2281.7|2281.4|39
1626072000000|2021-07-12 06:40:00|2282.7|2282.4|2281.5|2281.2|2282.7|2282.4|2280.8|2280.5|49
1626072300000|2021-07-12 06:45:00|2281.4|2281.1|2282|2281.7|2282.1|2281.8|2281.4|2281.1|48
1626072600000|2021-07-12 06:50:00|2281.9|2281.6|2281.5|2281.2|2282.3|2282|2281.5|2281.2|31
1626072900000|2021-07-12 06:55:00|2281.4|2281.1|2281.9|2281.6|2282|2281.7|2281|2280.7|29
1626073200000|2021-07-12 07:00:00|2281.6|2281.3|2282.6|2282.3|2282.9|2282.6|2278.8|2278.5|282
1626073500000|2021-07-12 07:05:00|2282.7|2282.4|2281.2|2280.9|2282.7|2282.4|2280.8|2280.5|225
1626073800000|2021-07-12 07:10:00|2281.3|2281|2280.8|2280.5|2281.3|2281|2280|2279.7|119
1626074100000|2021-07-12 07:15:00|2280.9|2280.6|2278.8|2278.5|2281.3|2281|2278.7|2278.4|149
1626074400000|2021-07-12 07:20:00|2278.7|2278.4|2276|2275.7|2278.7|2278.4|2275.9|2275.6|233
1626074700000|2021-07-12 07:25:00|2276.1|2275.8|2275.3|2275|2276.7|2276.4|2275.1|2274.8|157
1626075000000|2021-07-12 07:30:00|2275.2|2274.9|2274.7|2274.4|2275.5|2275.2|2274.1|2273.8|152
1626075300000|2021-07-12 07:35:00|2274.8|2274.5|2269|2268.7|2275.1|2274.8|2268.9|2268.6|373
1626075600000|2021-07-12 07:40:00|2268.9|2268.6|2268.6|2268.3|2270.4|2270.1|2268.4|2268.1|317
1626075900000|2021-07-12 07:45:00|2268.5|2268.2|2267.7|2267.4|2268.8|2268.5|2266.3|2266|349
1626076200000|2021-07-12 07:50:00|2267.8|2267.5|2265.6|2265.3|2267.8|2267.5|2264.7|2264.4|265
1626076500000|2021-07-12 07:55:00|2265.7|2265.4|2266.7|2266.4|2267.6|2267.3|2265.7|2265.4|125
1626076800000|2021-07-12 08:00:00|2266.6|2266.3|2268.7|2268.4|2268.8|2268.5|2265.9|2265.6|162
1626077100000|2021-07-12 08:05:00|2268.5|2268.2|2271.5|2271.2|2271.6|2271.3|2268.5|2268.2|227
1626077400000|2021-07-12 08:10:00|2271.7|2271.4|2271.3|2271|2272.6|2272.3|2270.6|2270.3|263
1626077700000|2021-07-12 08:15:00|2271.4|2271.1|2271.2|2270.9|2271.5|2271.2|2270.5|2270.2|120
1626078000000|2021-07-12 08:20:00|2271.1|2270.8|2270|2269.7|2271.8|2271.5|2269.6|2269.3|231
1626078300000|2021-07-12 08:25:00|2270.1|2269.8|2268.2|2267.9|2270.4|2270.1|2268|2267.7|340
1626078600000|2021-07-12 08:30:00|2268.3|2268|2268.8|2268.5|2268.8|2268.5|2267.7|2267.4|109
1626078900000|2021-07-12 08:35:00|2268.7|2268.4|2269.8|2269.5|2270.6|2270.3|2268.4|2268.1|95
1626079200000|2021-07-12 08:40:00|2269.7|2269.4|2270.1|2269.8|2270.2|2269.9|2268.4|2268.1|65
1626079500000|2021-07-12 08:45:00|2270|2269.7|2271.3|2271|2271.3|2271|2269.1|2268.8|69
1626079800000|2021-07-12 08:50:00|2271.1|2270.8|2270.6|2270.3|2271.2|2270.9|2269.8|2269.5|109
1626080100000|2021-07-12 08:55:00|2270.5|2270.2|2269.9|2269.6|2270.6|2270.3|2269.5|2269.2|59
1626080400000|2021-07-12 09:00:00|2270.1|2269.8|2267.8|2267.5|2270.1|2269.8|2267.6|2267.3|104
1626080700000|2021-07-12 09:05:00|2267.9|2267.6|2267|2266.7|2268.4|2268.1|2266.5|2266.2|67
1626081000000|2021-07-12 09:10:00|2266.9|2266.6|2266.6|2266.3|2267.2|2266.9|2265.7|2265.4|137
1626081300000|2021-07-12 09:15:00|2266.4|2266.1|2264.9|2264.6|2266.5|2266.2|2264.4|2264.1|102
1626081600000|2021-07-12 09:20:00|2264.6|2264.3|2264.1|2263.8|2264.9|2264.6|2262.5|2262.2|218
1626081900000|2021-07-12 09:25:00|2264|2263.7|2265.4|2265.1|2265.4|2265.1|2262.7|2262.4|139
1626082200000|2021-07-12 09:30:00|2265.3|2265|2267.1|2266.8|2267.2|2266.9|2264.9|2264.6|91
1626082500000|2021-07-12 09:35:00|2267.2|2266.9|2267.5|2267.2|2267.6|2267.3|2266.7|2266.4|53
1626082800000|2021-07-12 09:40:00|2267.4|2267.1|2265.5|2265.2|2267.4|2267.1|2265.3|2265|46
1626083100000|2021-07-12 09:45:00|2265.4|2265.1|2265|2264.7|2265.6|2265.3|2263.6|2263.3|65
1626083400000|2021-07-12 09:50:00|2265.1|2264.8|2265.5|2265.2|2265.6|2265.3|2264.5|2264.2|33
1626083700000|2021-07-12 09:55:00|2265.4|2265.1|2264.5|2264.2|2265.5|2265.2|2263.9|2263.6|33
1626084000000|2021-07-12 10:00:00|2264.6|2264.3|2265.6|2265.3|2265.9|2265.6|2263.8|2263.5|66
1626084300000|2021-07-12 10:05:00|2265.7|2265.4|2263.7|2263.4|2265.7|2265.4|2263.6|2263.3|63
1626084600000|2021-07-12 10:10:00|2263.8|2263.5|2259.4|2259.1|2263.9|2263.6|2259.3|2259|474
1626084900000|2021-07-12 10:15:00|2259.3|2259|2260.7|2260.4|2261.2|2260.9|2259.2|2258.9|230
1626085200000|2021-07-12 10:20:00|2260.8|2260.5|2258.9|2258.6|2260.8|2260.5|2258.3|2258|149
1626085500000|2021-07-12 10:25:00|2259|2258.7|2260.4|2260.1|2260.8|2260.5|2258.8|2258.5|17
1626085800000|2021-07-12 10:30:00|2260.5|2260.2|2261.5|2261.2|2261.6|2261.3|2259.1|2258.8|34
1626086100000|2021-07-12 10:35:00|2261.6|2261.3|2260.2|2259.9|2262.5|2262.2|2259.9|2259.6|102
1626086400000|2021-07-12 10:40:00|2260|2259.7|2259.7|2259.4|2261.5|2261.2|2259.4|2259.1|229
1626086700000|2021-07-12 10:45:00|2259.8|2259.5|2259.1|2258.8|2260|2259.7|2257.4|2257.1|332
1626087000000|2021-07-12 10:50:00|2259.2|2258.9|2260.9|2260.6|2261|2260.7|2257.9|2257.6|114
1626087300000|2021-07-12 10:55:00|2260.8|2260.5|2259.9|2259.6|2261|2260.7|2259.8|2259.5|271
1626087600000|2021-07-12 11:00:00|2260.3|2260|2263.6|2263.3|2264.9|2264.6|2260.2|2259.9|388
1626087900000|2021-07-12 11:05:00|2263.8|2263.5|2266.5|2266.2|2266.9|2266.6|2263.8|2263.5|385
1626088200000|2021-07-12 11:10:00|2266.3|2266|2265.4|2265.1|2267.1|2266.8|2265.2|2264.9|166
1626088500000|2021-07-12 11:15:00|2265.5|2265.2|2266.1|2265.8|2267|2266.7|2265.2|2264.9|85
1626088800000|2021-07-12 11:20:00|2266.3|2266|2267.8|2267.5|2268.1|2267.8|2266.3|2266|325
1626089100000|2021-07-12 11:25:00|2267.9|2267.6|2267.9|2267.6|2269.1|2268.8|2267.2|2266.9|129
1626089400000|2021-07-12 11:30:00|2268|2267.7|2266.4|2266.1|2268.1|2267.8|2266|2265.7|236
1626089700000|2021-07-12 11:35:00|2266.6|2266.3|2270|2269.7|2270.4|2270.1|2266|2265.7|177
1626090000000|2021-07-12 11:40:00|2270.1|2269.8|2270.5|2270.2|2270.7|2270.4|2268.7|2268.4|238
1626090300000|2021-07-12 11:45:00|2270.6|2270.3|2270.1|2269.8|2270.7|2270.4|2269.7|2269.4|162
1626090600000|2021-07-12 11:50:00|2269.9|2269.6|2267.9|2267.6|2270.2|2269.9|2267.7|2267.4|116
1626090900000|2021-07-12 11:55:00|2267.8|2267.5|2267.9|2267.6|2268.2|2267.9|2267.3|2267|79
1626091200000|2021-07-12 12:00:00|2268|2267.7|2268.2|2267.9|2270.2|2269.9|2267.5|2267.2|178
1626091500000|2021-07-12 12:05:00|2268.1|2267.8|2266.3|2266|2268.8|2268.5|2266|2265.7|276
1626091800000|2021-07-12 12:10:00|2266.2|2265.9|2266.8|2266.5|2267.4|2267.1|2265.7|2265.4|181
1626092100000|2021-07-12 12:15:00|2266.9|2266.6|2267.1|2266.8|2267.4|2267.1|2266.4|2266.1|106
1626092400000|2021-07-12 12:20:00|2267.2|2266.9|2268.7|2268.4|2268.8|2268.5|2266.9|2266.6|187
1626092700000|2021-07-12 12:25:00|2268.5|2268.2|2269.3|2269|2269.4|2269.1|2267.8|2267.5|126
1626093000000|2021-07-12 12:30:00|2269.4|2269.1|2270.1|2269.8|2270.5|2270.2|2269.2|2268.9|243
1626093300000|2021-07-12 12:35:00|2270.2|2269.9|2269.1|2268.8|2270.5|2270.2|2269|2268.7|151
1626093600000|2021-07-12 12:40:00|2269.2|2268.9|2270.7|2270.4|2270.9|2270.6|2268.5|2268.2|154
1626093900000|2021-07-12 12:45:00|2270.6|2270.3|2270.9|2270.6|2272.2|2271.9|2270.2|2269.9|216
1626094200000|2021-07-12 12:50:00|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2269.1|2268.8|174
1626094500000|2021-07-12 12:55:00|2270.9|2270.6|2273.1|2272.8|2273.2|2272.9|2270.2|2269.9|227
1626094800000|2021-07-12 13:00:00|2273.2|2272.9|2272.4|2272.1|2273.8|2273.5|2271.8|2271.5|290
1626095100000|2021-07-12 13:05:00|2272.5|2272.2|2272|2271.7|2273.3|2273|2269.9|2269.6|301
1626095400000|2021-07-12 13:10:00|2271.7|2271.4|2271.6|2271.3|2272.8|2272.5|2271.2|2270.9|204
1626095700000|2021-07-12 13:15:00|2271.5|2271.2|2270.9|2270.6|2271.9|2271.6|2269.7|2269.4|318
1626096000000|2021-07-12 13:20:00|2270.8|2270.5|2271.2|2270.9|2271.9|2271.6|2269.4|2269.1|381
1626096300000|2021-07-12 13:25:00|2271.4|2271.1|2271.3|2271|2273.1|2272.8|2271.1|2270.8|580
1626096600000|2021-07-12 13:30:00|2272.5|2272.2|2267.4|2267.1|2274.8|2274.5|2265.1|2264.8|5146
1626096900000|2021-07-12 13:35:00|2267.8|2267.5|2267.9|2267.6|2273.1|2272.8|2267|2266.7|3594
1626097200000|2021-07-12 13:40:00|2267.7|2267.4|2266.2|2265.9|2269.9|2269.6|2261.6|2261.3|4139
1626097500000|2021-07-12 13:45:00|2266.3|2266|2262.4|2262.1|2267.3|2267|2262.2|2261.9|2457
1626097800000|2021-07-12 13:50:00|2262.5|2262.2|2264.8|2264.5|2266|2265.7|2261|2260.7|2793
1626098100000|2021-07-12 13:55:00|2264.9|2264.6|2269.4|2269.1|2269.6|2269.3|2263.7|2263.4|1971
1626098400000|2021-07-12 14:00:00|2269.5|2269.2|2269|2268.7|2270.8|2270.5|2266.3|2266|2112
1626098700000|2021-07-12 14:05:00|2269.2|2268.9|2270.7|2270.4|2273.3|2273|2267.1|2266.8|2227
1626099000000|2021-07-12 14:10:00|2270.5|2270.2|2269.5|2269.2|2271.6|2271.3|2268.3|2268|1484
1626099300000|2021-07-12 14:15:00|2269.6|2269.3|2268.7|2268.4|2272|2271.7|2268.1|2267.8|1414
1626099600000|2021-07-12 14:20:00|2268.8|2268.5|2265.7|2265.4|2268.8|2268.5|2263.6|2263.3|1789
1626099900000|2021-07-12 14:25:00|2265.9|2265.6|2272.4|2272.1|2273.6|2273.3|2265.5|2265.2|1606
1626100200000|2021-07-12 14:30:00|2272.6|2272.3|2273|2272.7|2274.1|2273.8|2270.9|2270.6|1465
1626100500000|2021-07-12 14:35:00|2272.9|2272.6|2271.4|2271.1|2274|2273.7|2269.7|2269.4|927
1626100800000|2021-07-12 14:40:00|2271.5|2271.2|2271.5|2271.2|2272.3|2272|2268.5|2268.2|903
1626101100000|2021-07-12 14:45:00|2271.1|2270.8|2263.6|2263.3|2271.1|2270.8|2263.1|2262.8|1790
1626101400000|2021-07-12 14:50:00|2263.8|2263.5|2267.9|2267.6|2268.5|2268.2|2262.8|2262.5|1564
1626101700000|2021-07-12 14:55:00|2268|2267.7|2272.1|2271.8|2272.3|2272|2266.6|2266.3|1451
1626102000000|2021-07-12 15:00:00|2272.2|2271.9|2269.3|2269|2272.5|2272.2|2267.8|2267.5|1176
1626102300000|2021-07-12 15:05:00|2269.2|2268.9|2269.2|2268.9|2271.3|2271|2268.6|2268.3|802
1626102600000|2021-07-12 15:10:00|2269.3|2269|2268.2|2267.9|2270|2269.7|2267.4|2267.1|748
1626102900000|2021-07-12 15:15:00|2268.1|2267.8|2270.5|2270.2|2271.2|2270.9|2267.1|2266.8|660
1626103200000|2021-07-12 15:20:00|2270.4|2270.1|2271.5|2271.2|2271.9|2271.6|2269.4|2269.1|662
1626103500000|2021-07-12 15:25:00|2271.6|2271.3|2272.6|2272.3|2273.3|2273|2270.2|2269.9|908
1626103800000|2021-07-12 15:30:00|2272.7|2272.4|2272.1|2271.8|2272.8|2272.5|2270.7|2270.4|972
1626104100000|2021-07-12 15:35:00|2272.4|2272.1|2273|2272.7|2273.2|2272.9|2271.1|2270.8|481
1626104400000|2021-07-12 15:40:00|2272.9|2272.6|2275.9|2275.6|2276.4|2276.1|2272.9|2272.6|1314
1626104700000|2021-07-12 15:45:00|2276|2275.7|2276.1|2275.8|2276.3|2276|2275.2|2274.9|856
1626105000000|2021-07-12 15:50:00|2276|2275.7|2275.8|2275.5|2276.1|2275.8|2274.8|2274.5|634
1626105300000|2021-07-12 15:55:00|2275.7|2275.4|2276|2275.7|2276.6|2276.3|2275.2|2274.9|420
1626105600000|2021-07-12 16:00:00|2276.1|2275.8|2274.5|2274.2|2276.2|2275.9|2274.1|2273.8|569
1626105900000|2021-07-12 16:05:00|2274.4|2274.1|2273|2272.7|2275.3|2275|2272.6|2272.3|671
1626106200000|2021-07-12 16:10:00|2273.1|2272.8|2274.5|2274.2|2275.4|2275.1|2272.7|2272.4|696
1626106500000|2021-07-12 16:15:00|2274.6|2274.3|2275.4|2275.1|2277.1|2276.8|2274.2|2273.9|755
1626106800000|2021-07-12 16:20:00|2275.5|2275.2|2273.2|2272.9|2276.8|2276.5|2273|2272.7|827
1626107100000|2021-07-12 16:25:00|2273.1|2272.8|2271.3|2271|2273.7|2273.4|2271.1|2270.8|1025
1626107400000|2021-07-12 16:30:00|2271.6|2271.3|2273.5|2273.2|2273.6|2273.3|2270.3|2270|559
1626107700000|2021-07-12 16:35:00|2273.4|2273.1|2272.1|2271.8|2274.2|2273.9|2271.9|2271.6|431
1626108000000|2021-07-12 16:40:00|2272.2|2271.9|2273.2|2272.9|2274.2|2273.9|2271.7|2271.4|872
1626108300000|2021-07-12 16:45:00|2273.3|2273|2272.4|2272.1|2273.7|2273.4|2272.4|2272.1|326
1626108600000|2021-07-12 16:50:00|2272.3|2272|2272.5|2272.2|2272.8|2272.5|2271.6|2271.3|387
1626108900000|2021-07-12 16:55:00|2272.6|2272.3|2272.1|2271.8|2273.2|2272.9|2269.8|2269.5|641
1626109200000|2021-07-12 17:00:00|2272|2271.7|2272.9|2272.6|2273.9|2273.6|2271.5|2271.2|403
1626109500000|2021-07-12 17:05:00|2273.1|2272.8|2270.9|2270.6|2273.3|2273|2270.9|2270.6|394
1626109800000|2021-07-12 17:10:00|2270.7|2270.4|2271.3|2271|2272.3|2272|2270.6|2270.3|387
1626110100000|2021-07-12 17:15:00|2271.4|2271.1|2271.2|2270.9|2271.6|2271.3|2268.9|2268.6|567
1626110400000|2021-07-12 17:20:00|2271.3|2271|2271.8|2271.5|2271.9|2271.6|2270.5|2270.2|370
1626110700000|2021-07-12 17:25:00|2271.7|2271.4|2273.6|2273.3|2273.7|2273.4|2271.3|2271|339
1626111000000|2021-07-12 17:30:00|2273.3|2273|2274.8|2274.5|2275|2274.7|2273|2272.7|597
1626111300000|2021-07-12 17:35:00|2274.9|2274.6|2275.6|2275.3|2276.3|2276|2274.8|2274.5|490
1626111600000|2021-07-12 17:40:00|2275.5|2275.2|2276|2275.7|2276.8|2276.5|2275.3|2275|517
1626111900000|2021-07-12 17:45:00|2276.1|2275.8|2275|2274.7|2276.4|2276.1|2274.7|2274.4|404
1626112200000|2021-07-12 17:50:00|2275.2|2274.9|2276.2|2275.9|2276.2|2275.9|2274.9|2274.6|618
1626112500000|2021-07-12 17:55:00|2276.1|2275.8|2275.5|2275.2|2276.3|2276|2275.1|2274.8|496
1626112800000|2021-07-12 18:00:00|2275.7|2275.4|2276|2275.7|2276.4|2276.1|2275.5|2275.2|575
1626113100000|2021-07-12 18:05:00|2276.1|2275.8|2275.2|2274.9|2276.6|2276.3|2274.4|2274.1|536
1626113400000|2021-07-12 18:10:00|2275.3|2275|2273.1|2272.8|2275.3|2275|2272.8|2272.5|605
1626113700000|2021-07-12 18:15:00|2273.2|2272.9|2276.1|2275.8|2276.1|2275.8|2273.2|2272.9|474
1626114000000|2021-07-12 18:20:00|2276.2|2275.9|2278|2277.7|2278.1|2277.8|2275.7|2275.4|616
1626114300000|2021-07-12 18:25:00|2277.9|2277.6|2280.1|2279.8|2280.1|2279.8|2277.6|2277.3|777
1626114600000|2021-07-12 18:30:00|2280.2|2279.9|2280.9|2280.6|2281.5|2281.2|2280|2279.7|599
1626114900000|2021-07-12 18:35:00|2281|2280.7|2282|2281.7|2282.1|2281.8|2280.6|2280.3|577
1626115200000|2021-07-12 18:40:00|2282.1|2281.8|2284.4|2284.1|2284.4|2284.1|2282.1|2281.8|800
1626115500000|2021-07-12 18:45:00|2284.3|2284|2281.3|2281|2284.3|2284|2281.2|2280.9|888
1626115800000|2021-07-12 18:50:00|2281.4|2281.1|2280.8|2280.5|2281.7|2281.4|2280.5|2280.2|602
1626116100000|2021-07-12 18:55:00|2280.9|2280.6|2281.8|2281.5|2281.9|2281.6|2280.3|2280|654
1626116400000|2021-07-12 19:00:00|2281.9|2281.6|2281.5|2281.2|2282.7|2282.4|2281.2|2280.9|655
1626116700000|2021-07-12 19:05:00|2281.4|2281.1|2281.6|2281.3|2283.1|2282.8|2281|2280.7|628
1626117000000|2021-07-12 19:10:00|2281.7|2281.4|2280.5|2280.2|2282.3|2282|2280.5|2280.2|712
1626117300000|2021-07-12 19:15:00|2280.4|2280.1|2279|2278.7|2280.8|2280.5|2278.9|2278.6|638
1626117600000|2021-07-12 19:20:00|2278.9|2278.6|2279.1|2278.8|2280.6|2280.3|2278|2277.7|998
1626117900000|2021-07-12 19:25:00|2279.2|2278.9|2281.3|2281|2281.7|2281.4|2279.2|2278.9|728
1626118200000|2021-07-12 19:30:00|2281.2|2280.9|2279.7|2279.4|2281.6|2281.3|2279|2278.7|1002
1626118500000|2021-07-12 19:35:00|2279.6|2279.3|2278.9|2278.6|2280.9|2280.6|2278.7|2278.4|1543
1626118800000|2021-07-12 19:40:00|2278.8|2278.5|2279.3|2279|2279.6|2279.3|2278.3|2278|551
1626119100000|2021-07-12 19:45:00|2279.2|2278.9|2280.1|2279.8|2280.4|2280.1|2278|2277.7|1029
1626119400000|2021-07-12 19:50:00|2280.2|2279.9|2283.5|2283.2|2283.5|2283.2|2280.2|2279.9|2285
1626119700000|2021-07-12 19:55:00|2283.3|2283|2282.3|2282|2283.6|2283.3|2279.6|2279.3|6464
1626120000000|2021-07-12 20:00:00|2282.2|2281.9|2282.2|2281.9|2283.8|2283.5|2281.5|2281.2|2274
1626120300000|2021-07-12 20:05:00|2282.1|2281.8|2281.2|2280.9|2282.1|2281.8|2281.1|2280.8|620
1626120600000|2021-07-12 20:10:00|2281.3|2281|2281|2280.7|2282|2281.7|2281|2280.7|496
1626120900000|2021-07-12 20:15:00|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.7|2280.4|190
1626121200000|2021-07-12 20:20:00|2280.9|2280.6|2281.9|2281.6|2282.1|2281.8|2280.7|2280.4|180
1626121500000|2021-07-12 20:25:00|2281.8|2281.5|2282|2281.7|2282.2|2281.9|2281.8|2281.5|110
1626121800000|2021-07-12 20:30:00|2281.9|2281.6|2282.9|2282.6|2282.9|2282.6|2281.8|2281.5|102
1626122100000|2021-07-12 20:35:00|2283|2282.7|2283.2|2282.9|2283.3|2283|2282.9|2282.6|72
1626122400000|2021-07-12 20:40:00|2283.1|2282.8|2283.4|2283.1|2283.4|2283.1|2283|2282.7|111
1626122700000|2021-07-12 20:45:00|2283.3|2283|2282|2281.7|2283.4|2283.1|2281.8|2281.5|142
1626123000000|2021-07-12 20:50:00|2282.1|2281.8|2281.6|2281.3|2282.4|2282.1|2281.6|2281.3|191
1626123300000|2021-07-12 20:55:00|2281.7|2281.4|2281.3|2280.5|2281.9|2281.6|2280.7|2280.3|97
1626123600000|2021-07-12 21:00:00|2281.4|2280.6|2281.3|2280.5|2281.4|2280.6|2281.3|2280.5|0
1626123900000|2021-07-12 21:05:00|2281.4|2280.6|2281.4|2280.6|2281.4|2280.6|2281.4|2280.6|0
1626124200000|2021-07-12 21:10:00|2281.5|2280.7|2281.4|2280.6|2281.6|2280.8|2281.4|2280.6|0
1626124500000|2021-07-12 21:15:00|2281.3|2280.5|2281.4|2280.6|2281.5|2280.7|2281.1|2280.3|0
1626124800000|2021-07-12 21:20:00|2281.3|2280.5|2281.1|2280.3|2281.3|2280.5|2281.1|2280.3|0
1626125100000|2021-07-12 21:25:00|2281.2|2280.4|2281.3|2280.5|2281.3|2280.5|2281.1|2280.3|0
1626126000000|2021-07-12 21:40:00|2281.2|2280.4|2281.4|2280.6|2281.5|2280.7|2281.2|2280.4|0
1626126300000|2021-07-12 21:45:00|2281.3|2280.5|2281.3|2280.5|2281.3|2280.5|2281.2|2280.4|0
1626126600000|2021-07-12 21:50:00|2281.5|2280.7|2281.4|2280.6|2281.5|2280.7|2281.4|2280.6|0
1626126900000|2021-07-12 21:55:00|2281.3|2280.5|2281.4|2280.6|2281.5|2280.7|2281.3|2280.5|0
1626127200000|2021-07-12 22:00:00|2281.5|2280.7|2280.8|2280.5|2282.2|2281.9|2279.6|2279.3|209
1626127500000|2021-07-12 22:05:00|2280.7|2280.4|2280.4|2280.1|2280.8|2280.5|2280.3|2280|22
1626127800000|2021-07-12 22:10:00|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.2|2279.9|20
1626128100000|2021-07-12 22:15:00|2280.6|2280.3|2280.5|2280.2|2281.1|2280.8|2280.5|2280.2|25
1626128400000|2021-07-12 22:20:00|2280.6|2280.3|2280.5|2280.2|2280.9|2280.6|2280.5|2280.2|5
1626128700000|2021-07-12 22:25:00|2280.6|2280.3|2280.5|2280.2|2280.9|2280.6|2280.5|2280.2|9
1626129000000|2021-07-12 22:30:00|2280.4|2280.1|2280.2|2279.9|2280.4|2280.1|2279.7|2279.4|46
1626129300000|2021-07-12 22:35:00|2280.1|2279.8|2279.8|2279.5|2280.1|2279.8|2279.7|2279.4|14
1626129600000|2021-07-12 22:40:00|2279.9|2279.6|2280.4|2280.1|2280.5|2280.2|2279.5|2279.2|28
1626129900000|2021-07-12 22:45:00|2280.3|2280|2280.2|2279.9|2280.3|2280|2279.9|2279.6|20
1626130200000|2021-07-12 22:50:00|2280.3|2280|2280|2279.7|2280.3|2280|2279.8|2279.5|16
1626130500000|2021-07-12 22:55:00|2279.9|2279.6|2278.8|2278.5|2280|2279.7|2278.4|2278.1|118
1626130800000|2021-07-12 23:00:00|2279.1|2278.8|2279.2|2278.9|2279.3|2279|2278.5|2278.2|34
1626131100000|2021-07-12 23:05:00|2279.1|2278.8|2279.4|2279.1|2279.8|2279.5|2279|2278.7|12
1626131400000|2021-07-12 23:10:00|2279.3|2279|2279.2|2278.9|2279.4|2279.1|2279.1|2278.8|3
1626131700000|2021-07-12 23:15:00|2279.1|2278.8|2279.8|2279.5|2280|2279.7|2279.1|2278.8|12
1626132000000|2021-07-12 23:20:00|2279.9|2279.6|2279.4|2279.1|2279.9|2279.6|2279.3|2279|34
1626132300000|2021-07-12 23:25:00|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.1|2278.8|23
1626132600000|2021-07-12 23:30:00|2279.7|2279.4|2280.4|2280.1|2280.4|2280.1|2279.6|2279.3|17
1626132900000|2021-07-12 23:35:00|2280.5|2280.2|2280.4|2280.1|2280.6|2280.3|2280.2|2279.9|3
1626133200000|2021-07-12 23:40:00|2280.5|2280.2|2280.1|2279.8|2280.5|2280.2|2280|2279.7|13
1626133500000|2021-07-12 23:45:00|2280.2|2279.9|2280.3|2280|2280.5|2280.2|2280.2|2279.9|9
1626133800000|2021-07-12 23:50:00|2280.4|2280.1|2280.9|2280.6|2281.3|2281|2280.2|2279.9|104
1626134100000|2021-07-12 23:55:00|2281.1|2280.8|2281.2|2280.9|2281.3|2281|2280.7|2280.4|71
1626134400000|2021-07-13 00:00:00|2281.5|2281.2|2280.8|2280.5|2281.7|2281.4|2280.3|2280|35
1626134700000|2021-07-13 00:05:00|2280.9|2280.6|2282|2281.7|2282.2|2281.9|2280.9|2280.6|65
1626135000000|2021-07-13 00:10:00|2281.9|2281.6|2281.8|2281.5|2282.3|2282|2281.6|2281.3|35
1626135300000|2021-07-13 00:15:00|2281.9|2281.6|2282.1|2281.8|2282.5|2282.2|2281.6|2281.3|35
1626135600000|2021-07-13 00:20:00|2282|2281.7|2281.5|2281.2|2282|2281.7|2281|2280.7|64
1626135900000|2021-07-13 00:25:00|2281.4|2281.1|2281.3|2281|2282|2281.7|2281.2|2280.9|23
1626136200000|2021-07-13 00:30:00|2281.4|2281.1|2281.6|2281.3|2281.9|2281.6|2281.2|2280.9|21
1626136500000|2021-07-13 00:35:00|2281.5|2281.2|2281.5|2281.2|2281.9|2281.6|2281.4|2281.1|19
1626136800000|2021-07-13 00:40:00|2281.6|2281.3|2281.6|2281.3|2281.8|2281.5|2281.5|2281.2|18
1626137100000|2021-07-13 00:45:00|2281.7|2281.4|2281.9|2281.6|2282.1|2281.8|2281.6|2281.3|44
1626137400000|2021-07-13 00:50:00|2281.8|2281.5|2281.9|2281.6|2282.1|2281.8|2281.5|2281.2|38
1626137700000|2021-07-13 00:55:00|2281.8|2281.5|2281.6|2281.3|2282|2281.7|2281.1|2280.8|53
1626138000000|2021-07-13 01:00:00|2281.7|2281.4|2280.7|2280.4|2281.8|2281.5|2280.2|2279.9|51
1626138300000|2021-07-13 01:05:00|2280.8|2280.5|2280.1|2279.8|2280.8|2280.5|2280.1|2279.8|37
1626138600000|2021-07-13 01:10:00|2280|2279.7|2278.9|2278.6|2280.1|2279.8|2278.9|2278.6|54
1626138900000|2021-07-13 01:15:00|2279|2278.7|2279.5|2279.2|2279.9|2279.6|2278.9|2278.6|37
1626139200000|2021-07-13 01:20:00|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.1|2278.8|17
1626139500000|2021-07-13 01:25:00|2279.5|2279.2|2278.7|2278.4|2279.6|2279.3|2278.6|2278.3|31
1626139800000|2021-07-13 01:30:00|2278.6|2278.3|2277.9|2277.6|2278.7|2278.4|2276.6|2276.3|181
1626140100000|2021-07-13 01:35:00|2278.1|2277.8|2278|2277.7|2278.5|2278.2|2277.3|2277|92
1626140400000|2021-07-13 01:40:00|2277.9|2277.6|2277.5|2277.2|2278|2277.7|2276.9|2276.6|42
1626140700000|2021-07-13 01:45:00|2277.6|2277.3|2277.6|2277.3|2277.9|2277.6|2277.1|2276.8|20
1626141000000|2021-07-13 01:50:00|2277.7|2277.4|2278.4|2278.1|2278.5|2278.2|2277.5|2277.2|18
1626141300000|2021-07-13 01:55:00|2278.5|2278.2|2279.4|2279.1|2279.6|2279.3|2278.4|2278.1|32
1626141600000|2021-07-13 02:00:00|2279.5|2279.2|2279|2278.7|2279.9|2279.6|2278.9|2278.6|15
1626141900000|2021-07-13 02:05:00|2279.1|2278.8|2278.2|2277.9|2279.3|2279|2278.1|2277.8|36
1626142200000|2021-07-13 02:10:00|2278.1|2277.8|2278.7|2278.4|2278.7|2278.4|2278.1|2277.8|6
1626142500000|2021-07-13 02:15:00|2278.6|2278.3|2278.7|2278.4|2279.1|2278.8|2278.6|2278.3|29
1626142800000|2021-07-13 02:20:00|2278.6|2278.3|2278.3|2278|2279|2278.7|2278.2|2277.9|20
1626143100000|2021-07-13 02:25:00|2278.2|2277.9|2277.6|2277.3|2278.3|2278|2277.6|2277.3|33
1626143400000|2021-07-13 02:30:00|2277.7|2277.4|2278|2277.7|2278.1|2277.8|2277.6|2277.3|25
1626143700000|2021-07-13 02:35:00|2277.9|2277.6|2278.6|2278.3|2278.6|2278.3|2277.9|2277.6|24
1626144000000|2021-07-13 02:40:00|2278.8|2278.5|2278.1|2277.8|2278.8|2278.5|2278|2277.7|13
1626144300000|2021-07-13 02:45:00|2278.2|2277.9|2278.2|2277.9|2278.3|2278|2277.9|2277.6|7
1626144600000|2021-07-13 02:50:00|2278.3|2278|2278.2|2277.9|2278.3|2278|2278|2277.7|8
1626144900000|2021-07-13 02:55:00|2278.1|2277.8|2278|2277.7|2278.3|2278|2277.8|2277.5|8
1626145200000|2021-07-13 03:00:00|2278.1|2277.8|2278.2|2277.9|2278.7|2278.4|2278|2277.7|14
1626145500000|2021-07-13 03:05:00|2278.3|2278|2278|2277.7|2278.4|2278.1|2278|2277.7|9
1626145800000|2021-07-13 03:10:00|2277.9|2277.6|2277.9|2277.6|2278.5|2278.2|2277.8|2277.5|10
1626146100000|2021-07-13 03:15:00|2278|2277.7|2278.3|2278|2278.5|2278.2|2277.9|2277.6|8
1626146400000|2021-07-13 03:20:00|2278.2|2277.9|2278.6|2278.3|2278.7|2278.4|2278.1|2277.8|20
1626146700000|2021-07-13 03:25:00|2278.5|2278.2|2278.7|2278.4|2278.7|2278.4|2278.4|2278.1|3
1626147000000|2021-07-13 03:30:00|2278.6|2278.3|2278.3|2278|2278.6|2278.3|2278.1|2277.8|16
1626147300000|2021-07-13 03:35:00|2278.4|2278.1|2278|2277.7|2278.5|2278.2|2277.9|2277.6|38
1626147600000|2021-07-13 03:40:00|2278.1|2277.8|2277.8|2277.5|2278.2|2277.9|2277.7|2277.4|12
1626147900000|2021-07-13 03:45:00|2277.7|2277.4|2277.4|2277.1|2277.9|2277.6|2277.4|2277.1|29
1626148200000|2021-07-13 03:50:00|2277.3|2277|2277.9|2277.6|2278|2277.7|2277.2|2276.9|58
1626148500000|2021-07-13 03:55:00|2277.8|2277.5|2277.9|2277.6|2278|2277.7|2277.5|2277.2|33
1626148800000|2021-07-13 04:00:00|2277.8|2277.5|2277.3|2277|2278|2277.7|2277.3|2277|21
1626149100000|2021-07-13 04:05:00|2277.4|2277.1|2277.5|2277.2|2277.7|2277.4|2277.3|2277|8
1626149400000|2021-07-13 04:10:00|2277.6|2277.3|2277.2|2276.9|2277.9|2277.6|2277.1|2276.8|37
1626149700000|2021-07-13 04:15:00|2277.3|2277|2278.1|2277.8|2278.1|2277.8|2277.3|2277|17
1626150000000|2021-07-13 04:20:00|2278|2277.7|2277.9|2277.6|2278.2|2277.9|2277.8|2277.5|21
1626150300000|2021-07-13 04:25:00|2277.8|2277.5|2277.8|2277.5|2278|2277.7|2277.7|2277.4|8
1626150600000|2021-07-13 04:30:00|2277.9|2277.6|2278.2|2277.9|2278.2|2277.9|2277.7|2277.4|40
1626150900000|2021-07-13 04:35:00|2278.1|2277.8|2278.1|2277.8|2278.2|2277.9|2278|2277.7|4
1626151200000|2021-07-13 04:40:00|2278.2|2277.9|2278.3|2278|2278.3|2278|2278|2277.7|13
1626151500000|2021-07-13 04:45:00|2278.2|2277.9|2278|2277.7|2278.3|2278|2277.9|2277.6|8
1626151800000|2021-07-13 04:50:00|2278.1|2277.8|2278.3|2278|2278.5|2278.2|2278|2277.7|27
1626152100000|2021-07-13 04:55:00|2278.2|2277.9|2278.1|2277.8|2278.3|2278|2277.9|2277.6|26
1626152400000|2021-07-13 05:00:00|2278.2|2277.9|2277.9|2277.6|2278.2|2277.9|2277.7|2277.4|45
1626152700000|2021-07-13 05:05:00|2277.7|2277.4|2277.4|2277.1|2278.1|2277.8|2277.4|2277.1|43
1626153000000|2021-07-13 05:10:00|2277.5|2277.2|2277.4|2277.1|2277.9|2277.6|2277.2|2276.9|31
1626153300000|2021-07-13 05:15:00|2277.3|2277|2277.6|2277.3|2277.8|2277.5|2277.3|2277|22
1626153600000|2021-07-13 05:20:00|2277.7|2277.4|2277.5|2277.2|2277.8|2277.5|2277.5|2277.2|21
1626153900000|2021-07-13 05:25:00|2277.4|2277.1|2277.6|2277.3|2277.6|2277.3|2277.2|2276.9|6
1626154200000|2021-07-13 05:30:00|2277.7|2277.4|2278.1|2277.8|2278.1|2277.8|2277.6|2277.3|11
1626154500000|2021-07-13 05:35:00|2278|2277.7|2278|2277.7|2278.2|2277.9|2277.9|2277.6|9
1626154800000|2021-07-13 05:40:00|2277.9|2277.6|2277.9|2277.6|2278.1|2277.8|2277.7|2277.4|24
1626155100000|2021-07-13 05:45:00|2278|2277.7|2277.4|2277.1|2278|2277.7|2277.3|2277|20
1626155400000|2021-07-13 05:50:00|2277.3|2277|2277.6|2277.3|2277.6|2277.3|2277.3|2277|11
1626155700000|2021-07-13 05:55:00|2277.5|2277.2|2277.1|2276.8|2277.6|2277.3|2276.9|2276.6|24
1626156000000|2021-07-13 06:00:00|2277.2|2276.9|2277.6|2277.3|2278.1|2277.8|2277.1|2276.8|51
1626156300000|2021-07-13 06:05:00|2277.7|2277.4|2277.1|2276.8|2277.9|2277.6|2277|2276.7|32
1626156600000|2021-07-13 06:10:00|2277.2|2276.9|2276.7|2276.4|2277.4|2277.1|2276.3|2276|74
1626156900000|2021-07-13 06:15:00|2276.8|2276.5|2276.9|2276.6|2277.3|2277|2276.4|2276.1|21
1626157200000|2021-07-13 06:20:00|2276.8|2276.5|2277.4|2277.1|2277.6|2277.3|2276.6|2276.3|33
1626157500000|2021-07-13 06:25:00|2277.3|2277|2276.6|2276.3|2277.6|2277.3|2276.4|2276.1|30
1626157800000|2021-07-13 06:30:00|2276.5|2276.2|2277|2276.7|2277.2|2276.9|2276.5|2276.2|41
1626158100000|2021-07-13 06:35:00|2277.1|2276.8|2277.2|2276.9|2277.8|2277.5|2277.1|2276.8|70
1626158400000|2021-07-13 06:40:00|2277.3|2277|2278.2|2277.9|2278.4|2278.1|2277.2|2276.9|74
1626158700000|2021-07-13 06:45:00|2278.1|2277.8|2277.8|2277.5|2278.1|2277.8|2277.5|2277.2|18
1626159000000|2021-07-13 06:50:00|2277.9|2277.6|2277.8|2277.5|2278.2|2277.9|2277.5|2277.2|39
1626159300000|2021-07-13 06:55:00|2277.7|2277.4|2278|2277.7|2278.1|2277.8|2277.5|2277.2|59
1626159600000|2021-07-13 07:00:00|2277.9|2277.6|2277.1|2276.8|2278.7|2278.4|2276.9|2276.6|164
1626159900000|2021-07-13 07:05:00|2277|2276.7|2274.1|2273.8|2277|2276.7|2273.4|2273.1|396
1626160200000|2021-07-13 07:10:00|2274.2|2273.9|2274.7|2274.4|2274.8|2274.5|2273.8|2273.5|113
1626160500000|2021-07-13 07:15:00|2274.6|2274.3|2275.8|2275.5|2276.2|2275.9|2274.6|2274.3|63
1626160800000|2021-07-13 07:20:00|2275.7|2275.4|2276|2275.7|2276|2275.7|2274.7|2274.4|70
1626161100000|2021-07-13 07:25:00|2275.9|2275.6|2277.5|2277.2|2277.5|2277.2|2275.1|2274.8|167
1626161400000|2021-07-13 07:30:00|2277.4|2277.1|2277.1|2276.8|2277.6|2277.3|2276.5|2276.2|112
1626161700000|2021-07-13 07:35:00|2276.9|2276.6|2278|2277.7|2278.1|2277.8|2276.9|2276.6|34
1626162000000|2021-07-13 07:40:00|2277.9|2277.6|2277.6|2277.3|2278.4|2278.1|2277.6|2277.3|31
1626162300000|2021-07-13 07:45:00|2277.7|2277.4|2277.3|2277|2278.2|2277.9|2277.2|2276.9|50
1626162600000|2021-07-13 07:50:00|2277.4|2277.1|2276.4|2276.1|2277.7|2277.4|2276.4|2276.1|69
1626162900000|2021-07-13 07:55:00|2276.5|2276.2|2277.2|2276.9|2277.2|2276.9|2276.1|2275.8|69
1626163200000|2021-07-13 08:00:00|2277.3|2277|2276.4|2276.1|2277.8|2277.5|2276.3|2276|57
1626163500000|2021-07-13 08:05:00|2276.5|2276.2|2277.1|2276.8|2277.2|2276.9|2275.7|2275.4|74
1626163800000|2021-07-13 08:10:00|2277|2276.7|2276.6|2276.3|2277|2276.7|2276.2|2275.9|26
1626164100000|2021-07-13 08:15:00|2276.5|2276.2|2277.7|2277.4|2277.8|2277.5|2276.4|2276.1|44
1626164400000|2021-07-13 08:20:00|2277.6|2277.3|2277.5|2277.2|2277.9|2277.6|2276.8|2276.5|62
1626164700000|2021-07-13 08:25:00|2277.4|2277.1|2277.7|2277.4|2278|2277.7|2277|2276.7|11
1626165000000|2021-07-13 08:30:00|2277.5|2277.2|2277.4|2277.1|2278.1|2277.8|2277.1|2276.8|31
1626165300000|2021-07-13 08:35:00|2277.6|2277.3|2277.2|2276.9|2277.9|2277.6|2277|2276.7|47
1626165600000|2021-07-13 08:40:00|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2276.7|2276.4|30
1626165900000|2021-07-13 08:45:00|2277.5|2277.2|2277.8|2277.5|2278|2277.7|2277.3|2277|95
1626166200000|2021-07-13 08:50:00|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.2|2276.9|35
1626166500000|2021-07-13 08:55:00|2277.6|2277.3|2278.4|2278.1|2278.7|2278.4|2277.5|2277.2|69
1626166800000|2021-07-13 09:00:00|2278.2|2277.9|2277.8|2277.5|2278.4|2278.1|2277.7|2277.4|35
1626167100000|2021-07-13 09:05:00|2277.7|2277.4|2276.6|2276.3|2277.8|2277.5|2276.5|2276.2|29
1626167400000|2021-07-13 09:10:00|2276.5|2276.2|2275.3|2275|2276.6|2276.3|2275.1|2274.8|58
1626167700000|2021-07-13 09:15:00|2275.2|2274.9|2276.6|2276.3|2277.4|2277.1|2275.2|2274.9|86
1626168000000|2021-07-13 09:20:00|2276.5|2276.2|2276.9|2276.6|2277.2|2276.9|2276.3|2276|15
1626168300000|2021-07-13 09:25:00|2277|2276.7|2276.3|2276|2277.1|2276.8|2276|2275.7|25
1626168600000|2021-07-13 09:30:00|2276.4|2276.1|2277.1|2276.8|2277.5|2277.2|2275.6|2275.3|42
1626168900000|2021-07-13 09:35:00|2277|2276.7|2277|2276.7|2277.3|2277|2276.6|2276.3|20
1626169200000|2021-07-13 09:40:00|2276.7|2276.4|2276.8|2276.5|2277|2276.7|2275.9|2275.6|54
1626169500000|2021-07-13 09:45:00|2276.9|2276.6|2276.3|2276|2276.9|2276.6|2276|2275.7|34
1626169800000|2021-07-13 09:50:00|2276.2|2275.9|2276.2|2275.9|2276.9|2276.6|2276.2|2275.9|23
1626170100000|2021-07-13 09:55:00|2276.1|2275.8|2275.9|2275.6|2276.5|2276.2|2275.8|2275.5|48
1626170400000|2021-07-13 10:00:00|2276|2275.7|2277.1|2276.8|2277.7|2277.4|2275.7|2275.4|55
1626170700000|2021-07-13 10:05:00|2277.2|2276.9|2276.9|2276.6|2277.4|2277.1|2276.9|2276.6|42
1626171000000|2021-07-13 10:10:00|2276.8|2276.5|2276.4|2276.1|2277.1|2276.8|2276.2|2275.9|9
1626171300000|2021-07-13 10:15:00|2276.5|2276.2|2276.9|2276.6|2277.1|2276.8|2276.5|2276.2|13
1626171600000|2021-07-13 10:20:00|2277|2276.7|2276.4|2276.1|2277.3|2277|2276.1|2275.8|35
1626171900000|2021-07-13 10:25:00|2276.5|2276.2|2276.2|2275.9|2276.6|2276.3|2276.2|2275.9|13
1626172200000|2021-07-13 10:30:00|2276.1|2275.8|2275.8|2275.5|2276.3|2276|2275.7|2275.4|24
1626172500000|2021-07-13 10:35:00|2275.7|2275.4|2276.4|2276.1|2276.6|2276.3|2275.5|2275.2|47
1626172800000|2021-07-13 10:40:00|2276.3|2276|2276.4|2276.1|2276.5|2276.2|2275.9|2275.6|42
1626173100000|2021-07-13 10:45:00|2276.3|2276|2275.8|2275.5|2276.5|2276.2|2275.7|2275.4|33
1626173400000|2021-07-13 10:50:00|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275|2274.7|43
1626173700000|2021-07-13 10:55:00|2275.8|2275.5|2275.7|2275.4|2275.9|2275.6|2275.4|2275.1|36
1626174000000|2021-07-13 11:00:00|2275.8|2275.5|2275.3|2275|2276|2275.7|2274.4|2274.1|197
1626174300000|2021-07-13 11:05:00|2275.4|2275.1|2275.9|2275.6|2276.2|2275.9|2275.2|2274.9|117
1626174600000|2021-07-13 11:10:00|2275.8|2275.5|2275.8|2275.5|2276|2275.7|2275.2|2274.9|83
1626174900000|2021-07-13 11:15:00|2275.9|2275.6|2275.4|2275.1|2275.9|2275.6|2274.9|2274.6|84
1626175200000|2021-07-13 11:20:00|2275.3|2275|2275.2|2274.9|2275.5|2275.2|2275.1|2274.8|59
1626175500000|2021-07-13 11:25:00|2275.3|2275|2274.7|2274.4|2275.4|2275.1|2274.5|2274.2|99
1626175800000|2021-07-13 11:30:00|2274.6|2274.3|2276|2275.7|2276.3|2276|2274.6|2274.3|228
1626176100000|2021-07-13 11:35:00|2276.1|2275.8|2274.9|2274.6|2276.1|2275.8|2274.7|2274.4|126
1626176400000|2021-07-13 11:40:00|2274.8|2274.5|2275.6|2275.3|2275.8|2275.5|2274.7|2274.4|112
1626176700000|2021-07-13 11:45:00|2275.5|2275.2|2275.4|2275.1|2275.9|2275.6|2275.2|2274.9|94
1626177000000|2021-07-13 11:50:00|2275.3|2275|2275.6|2275.3|2275.6|2275.3|2275.1|2274.8|84
1626177300000|2021-07-13 11:55:00|2275.7|2275.4|2275.6|2275.3|2276.2|2275.9|2275.4|2275.1|108
1626177600000|2021-07-13 12:00:00|2275.7|2275.4|2274.9|2274.6|2275.7|2275.4|2274.7|2274.4|164
1626177900000|2021-07-13 12:05:00|2274.8|2274.5|2275.5|2275.2|2275.7|2275.4|2274.7|2274.4|106
1626178200000|2021-07-13 12:10:00|2275.4|2275.1|2275.3|2275|2276|2275.7|2275.1|2274.8|171
1626178500000|2021-07-13 12:15:00|2275.4|2275.1|2275.5|2275.2|2275.6|2275.3|2275.1|2274.8|140
1626178800000|2021-07-13 12:20:00|2275.4|2275.1|2274.7|2274.4|2275.4|2275.1|2274.4|2274.1|195
1626179100000|2021-07-13 12:25:00|2274.8|2274.5|2274.7|2274.4|2275.3|2275|2274.4|2274.1|264
1626179400000|2021-07-13 12:30:00|2270.1|2269.8|2271.5|2271.2|2272.1|2271.8|2266|2265.7|2002
1626179700000|2021-07-13 12:35:00|2271.4|2271.1|2272.2|2271.9|2273.1|2272.8|2270.8|2270.5|710
1626180000000|2021-07-13 12:40:00|2272|2271.7|2273.6|2273.3|2274.1|2273.8|2271.3|2271|546
1626180300000|2021-07-13 12:45:00|2273.5|2273.2|2270.6|2270.3|2273.8|2273.5|2270.3|2270|433
1626180600000|2021-07-13 12:50:00|2270.5|2270.2|2269.8|2269.5|2271.2|2270.9|2268.2|2267.9|783
1626180900000|2021-07-13 12:55:00|2269.9|2269.6|2259|2258.7|2270.4|2270.1|2258.8|2258.5|2011
1626181200000|2021-07-13 13:00:00|2259.1|2258.8|2264.2|2263.9|2264.4|2264.1|2257.5|2257.2|2209
1626181500000|2021-07-13 13:05:00|2264|2263.7|2265.5|2265.2|2266.8|2266.5|2263.8|2263.5|1031
1626181800000|2021-07-13 13:10:00|2265.2|2264.9|2262.3|2262|2265.6|2265.3|2261.4|2261.1|648
1626182100000|2021-07-13 13:15:00|2262.2|2261.9|2267.2|2266.9|2267.4|2267.1|2262.1|2261.8|471
1626182400000|2021-07-13 13:20:00|2267|2266.7|2267.6|2267.3|2269|2268.7|2266.2|2265.9|617
1626182700000|2021-07-13 13:25:00|2267.3|2267|2267.7|2267.4|2268.8|2268.5|2266.2|2265.9|641
1626183000000|2021-07-13 13:30:00|2267.9|2267.6|2265.4|2265.1|2272.9|2272.6|2264.4|2264.1|4939
1626183300000|2021-07-13 13:35:00|2265.3|2265|2266.8|2266.5|2267.8|2267.5|2262|2261.7|3456
1626183600000|2021-07-13 13:40:00|2266.7|2266.4|2264.3|2264|2269.8|2269.5|2262.9|2262.6|2766
1626183900000|2021-07-13 13:45:00|2264|2263.7|2263.5|2263.2|2266.4|2266.1|2261.5|2261.2|3054
1626184200000|2021-07-13 13:50:00|2263.6|2263.3|2260.3|2260|2263.6|2263.3|2258.6|2258.3|2580
1626184500000|2021-07-13 13:55:00|2260.2|2259.9|2256.8|2256.5|2261.2|2260.9|2255.8|2255.5|2288
1626184800000|2021-07-13 14:00:00|2256.9|2256.6|2253.1|2252.8|2258.2|2257.9|2252.3|2252|3768
1626185100000|2021-07-13 14:05:00|2253|2252.7|2252.4|2252.1|2254.1|2253.8|2249.3|2249|3606
1626185400000|2021-07-13 14:10:00|2252.1|2251.8|2257.6|2257.3|2258.9|2258.6|2252|2251.7|2554
1626185700000|2021-07-13 14:15:00|2257.4|2257.1|2255.7|2255.4|2257.5|2257.2|2253.6|2253.3|2328
1626186000000|2021-07-13 14:20:00|2255.6|2255.3|2255.9|2255.6|2257.3|2257|2252.4|2252.1|1969
1626186300000|2021-07-13 14:25:00|2255.6|2255.3|2255.6|2255.3|2255.8|2255.5|2251.9|2251.6|2178
1626186600000|2021-07-13 14:30:00|2255.7|2255.4|2257|2256.7|2257.1|2256.8|2253|2252.7|1860
1626186900000|2021-07-13 14:35:00|2257.3|2257|2254.8|2254.5|2258|2257.7|2254.4|2254.1|1528
1626187200000|2021-07-13 14:40:00|2254.7|2254.4|2249|2248.7|2255.2|2254.9|2248.5|2248.2|2767
1626187500000|2021-07-13 14:45:00|2249.1|2248.8|2250.7|2250.4|2252.6|2252.3|2248.2|2247.9|2138
1626187800000|2021-07-13 14:50:00|2250.8|2250.5|2251|2250.7|2253.8|2253.5|2249.2|2248.9|1287
1626188100000|2021-07-13 14:55:00|2250.9|2250.6|2251.1|2250.8|2253.4|2253.1|2250.1|2249.8|1023
1626188400000|2021-07-13 15:00:00|2250.8|2250.5|2248.8|2248.5|2252|2251.7|2248.7|2248.4|1342
1626188700000|2021-07-13 15:05:00|2248.9|2248.6|2251.9|2251.6|2252.3|2252|2247.1|2246.8|1567
1626189000000|2021-07-13 15:10:00|2251.8|2251.5|2250|2249.7|2252.4|2252.1|2249.5|2249.2|1240
1626189300000|2021-07-13 15:15:00|2249.9|2249.6|2248.3|2248|2250.6|2250.3|2248.1|2247.8|928
1626189600000|2021-07-13 15:20:00|2248.5|2248.2|2252.6|2252.3|2252.6|2252.3|2247.9|2247.6|1413
1626189900000|2021-07-13 15:25:00|2252.5|2252.2|2253.8|2253.5|2254.2|2253.9|2252|2251.7|1483
1626190200000|2021-07-13 15:30:00|2253.3|2253|2253.6|2253.3|2253.7|2253.4|2251.8|2251.5|1093
1626190500000|2021-07-13 15:35:00|2253.7|2253.4|2255.6|2255.3|2255.9|2255.6|2252|2251.7|1836
1626190800000|2021-07-13 15:40:00|2255.7|2255.4|2254.8|2254.5|2255.7|2255.4|2253.5|2253.2|1273
1626191100000|2021-07-13 15:45:00|2254.7|2254.4|2255.6|2255.3|2255.7|2255.4|2253.5|2253.2|1060
1626191400000|2021-07-13 15:50:00|2255.7|2255.4|2255.3|2255|2256.1|2255.8|2253.7|2253.4|939
1626191700000|2021-07-13 15:55:00|2255.4|2255.1|2255.5|2255.2|2255.9|2255.6|2254.2|2253.9|605
1626192000000|2021-07-13 16:00:00|2255.6|2255.3|2255.2|2254.9|2256.8|2256.5|2255|2254.7|1100
1626192300000|2021-07-13 16:05:00|2255.1|2254.8|2256.7|2256.4|2257.1|2256.8|2254.6|2254.3|687
1626192600000|2021-07-13 16:10:00|2256.5|2256.2|2257.9|2257.6|2258.7|2258.4|2256.5|2256.2|1051
1626192900000|2021-07-13 16:15:00|2257.6|2257.3|2254.8|2254.5|2258|2257.7|2254.6|2254.3|1087
1626193200000|2021-07-13 16:20:00|2254.9|2254.6|2253.9|2253.6|2256.5|2256.2|2253.9|2253.6|811
1626193500000|2021-07-13 16:25:00|2253.7|2253.4|2254.5|2254.2|2255.7|2255.4|2253.4|2253.1|578
1626193800000|2021-07-13 16:30:00|2254.6|2254.3|2255.1|2254.8|2255.2|2254.9|2253.1|2252.8|453
1626194100000|2021-07-13 16:35:00|2255|2254.7|2254.8|2254.5|2255.5|2255.2|2253.8|2253.5|595
1626194400000|2021-07-13 16:40:00|2254.9|2254.6|2254.7|2254.4|2256.4|2256.1|2254.6|2254.3|573
1626194700000|2021-07-13 16:45:00|2254.8|2254.5|2253.6|2253.3|2255.1|2254.8|2253.3|2253|448
1626195000000|2021-07-13 16:50:00|2253.5|2253.2|2252.8|2252.5|2253.5|2253.2|2251.8|2251.5|712
1626195300000|2021-07-13 16:55:00|2252.9|2252.6|2251.3|2251|2253.4|2253.1|2250.9|2250.6|573
1626195600000|2021-07-13 17:00:00|2251.1|2250.8|2250.3|2250|2253.4|2253.1|2250.3|2250|817
1626195900000|2021-07-13 17:05:00|2250.5|2250.2|2252.2|2251.9|2252.2|2251.9|2250.2|2249.9|755
1626196200000|2021-07-13 17:10:00|2252.1|2251.8|2250.8|2250.5|2252.1|2251.8|2249.4|2249.1|735
1626196500000|2021-07-13 17:15:00|2250.9|2250.6|2245.6|2245.3|2251|2250.7|2245.2|2244.9|1954
1626196800000|2021-07-13 17:20:00|2245.8|2245.5|2249.7|2249.4|2251.7|2251.4|2245.8|2245.5|1503
1626197100000|2021-07-13 17:25:00|2249.5|2249.2|2249.7|2249.4|2250.5|2250.2|2248.2|2247.9|1153
1626197400000|2021-07-13 17:30:00|2249.6|2249.3|2247.6|2247.3|2250.1|2249.8|2247.2|2246.9|889
1626197700000|2021-07-13 17:35:00|2247.5|2247.2|2248.3|2248|2248.6|2248.3|2246.3|2246|962
1626198000000|2021-07-13 17:40:00|2248.4|2248.1|2246.9|2246.6|2249.8|2249.5|2244.8|2244.5|1607
1626198300000|2021-07-13 17:45:00|2247|2246.7|2247.3|2247|2248|2247.7|2245.9|2245.6|1033
1626198600000|2021-07-13 17:50:00|2247.2|2246.9|2248.8|2248.5|2248.9|2248.6|2246.3|2246|998
1626198900000|2021-07-13 17:55:00|2248.9|2248.6|2251.1|2250.8|2252.5|2252.2|2248.9|2248.6|1174
1626199200000|2021-07-13 18:00:00|2251|2250.7|2246.4|2246.1|2251.9|2251.6|2246|2245.7|2069
1626199500000|2021-07-13 18:05:00|2246.3|2246|2249.2|2248.9|2249.8|2249.5|2246|2245.7|1387
1626199800000|2021-07-13 18:10:00|2249.3|2249|2253.4|2253.1|2253.6|2253.3|2249|2248.7|1287
1626200100000|2021-07-13 18:15:00|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2251.1|2250.8|798
1626200400000|2021-07-13 18:20:00|2253.5|2253.2|2253.8|2253.5|2254.6|2254.3|2252|2251.7|854
1626200700000|2021-07-13 18:25:00|2253.7|2253.4|2252.6|2252.3|2254.4|2254.1|2252.2|2251.9|899
1626201000000|2021-07-13 18:30:00|2252.5|2252.2|2250.8|2250.5|2252.7|2252.4|2250.7|2250.4|674
1626201300000|2021-07-13 18:35:00|2251.1|2250.8|2249.9|2249.6|2251.3|2251|2249.7|2249.4|679
1626201600000|2021-07-13 18:40:00|2250.1|2249.8|2246.9|2246.6|2250.5|2250.2|2246.6|2246.3|1141
1626201900000|2021-07-13 18:45:00|2247|2246.7|2247.6|2247.3|2248|2247.7|2245.8|2245.5|937
1626202200000|2021-07-13 18:50:00|2247.7|2247.4|2247|2246.7|2247.8|2247.5|2245.8|2245.5|788
1626202500000|2021-07-13 18:55:00|2247.1|2246.8|2247.8|2247.5|2248|2247.7|2246|2245.7|638
1626202800000|2021-07-13 19:00:00|2248|2247.7|2249|2248.7|2249.8|2249.5|2247.2|2246.9|844
1626203100000|2021-07-13 19:05:00|2249.1|2248.8|2248.1|2247.8|2250|2249.7|2247.7|2247.4|1029
1626203400000|2021-07-13 19:10:00|2248|2247.7|2246.3|2246|2248.7|2248.4|2246.3|2246|1051
1626203700000|2021-07-13 19:15:00|2246.4|2246.1|2247.9|2247.6|2248.7|2248.4|2245.5|2245.2|1063
1626204000000|2021-07-13 19:20:00|2248.1|2247.8|2245.7|2245.4|2249.1|2248.8|2245.6|2245.3|945
1626204300000|2021-07-13 19:25:00|2245.8|2245.5|2244.8|2244.5|2246.7|2246.4|2243.8|2243.5|1742
1626204600000|2021-07-13 19:30:00|2244.6|2244.3|2244.7|2244.4|2245.7|2245.4|2241.1|2240.8|2567
1626204900000|2021-07-13 19:35:00|2244.8|2244.5|2243.6|2243.3|2244.8|2244.5|2241.6|2241.3|1742
1626205200000|2021-07-13 19:40:00|2243.4|2243.1|2244.4|2244.1|2245.3|2245|2243|2242.7|2387
1626205500000|2021-07-13 19:45:00|2244.5|2244.2|2243.2|2242.9|2244.8|2244.5|2242.5|2242.2|1284
1626205800000|2021-07-13 19:50:00|2243.3|2243|2241.4|2241.1|2243.4|2243.1|2240.4|2240.1|2761
1626206100000|2021-07-13 19:55:00|2241.5|2241.2|2240.2|2239.9|2242|2241.7|2238.5|2238.2|9038
1626206400000|2021-07-13 20:00:00|2239.6|2239.3|2238.8|2238.5|2240.3|2240|2238.1|2237.8|2896
1626206700000|2021-07-13 20:05:00|2239.3|2239|2239.6|2239.3|2240.6|2240.3|2239|2238.7|1005
1626207000000|2021-07-13 20:10:00|2239.7|2239.4|2239.9|2239.6|2240.1|2239.8|2239.1|2238.8|1091
1626207300000|2021-07-13 20:15:00|2239.8|2239.5|2239.6|2239.3|2240.2|2239.9|2239|2238.7|121
1626207600000|2021-07-13 20:20:00|2239.7|2239.4|2239|2238.7|2239.7|2239.4|2238.9|2238.6|101
1626207900000|2021-07-13 20:25:00|2239.1|2238.8|2239.9|2239.6|2240.1|2239.8|2239|2238.7|213
1626208200000|2021-07-13 20:30:00|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.2|2238.9|90
1626208500000|2021-07-13 20:35:00|2239.5|2239.2|2239.1|2238.8|2239.7|2239.4|2238.6|2238.3|358
1626208800000|2021-07-13 20:40:00|2239|2238.7|2239.2|2238.9|2239.4|2239.1|2238.9|2238.6|87
1626209100000|2021-07-13 20:45:00|2239.1|2238.8|2239|2238.7|2239.4|2239.1|2238.8|2238.5|126
1626209400000|2021-07-13 20:50:00|2238.9|2238.6|2239.2|2238.9|2239.9|2239.6|2238.9|2238.6|149
1626209700000|2021-07-13 20:55:00|2239|2238.7|2239.6|2238.8|2239.9|2239.6|2238.8|2238.5|166
1626210000000|2021-07-13 21:00:00|2239.7|2238.9|2240.4|2239.6|2240.4|2239.6|2239.6|2238.8|0
1626210300000|2021-07-13 21:05:00|2240.5|2239.7|2240.7|2239.9|2240.7|2239.9|2240.5|2239.7|0
1626210600000|2021-07-13 21:10:00|2240.6|2239.8|2240.4|2239.6|2240.6|2239.8|2240.4|2239.6|0
1626210900000|2021-07-13 21:15:00|2240.5|2239.7|2240.1|2239.3|2240.5|2239.7|2240.1|2239.3|0
1626211500000|2021-07-13 21:25:00|2240.2|2239.4|2240.3|2239.5|2240.3|2239.5|2240.2|2239.4|0
1626211800000|2021-07-13 21:30:00|2240.4|2239.6|2240.4|2239.6|2240.5|2239.7|2240.3|2239.5|0
1626212100000|2021-07-13 21:35:00|2240.5|2239.7|2240.5|2239.7|2240.6|2239.8|2240.4|2239.6|0
1626212400000|2021-07-13 21:40:00|2240.6|2239.8|2240.6|2239.8|2240.6|2239.8|2240.6|2239.8|0
1626212700000|2021-07-13 21:45:00|2240.8|2240|2240.8|2240|2240.8|2240|2240.8|2240|0
1626213000000|2021-07-13 21:50:00|2240.7|2239.9|2240.7|2239.9|2240.7|2239.9|2240.7|2239.9|0
1626213300000|2021-07-13 21:55:00|2240.8|2240|2240.7|2239.9|2240.8|2240|2240.7|2239.9|0
1626213600000|2021-07-13 22:00:00|2240.8|2240|2239.6|2239.3|2240.9|2240.1|2238.4|2238.1|153
1626213900000|2021-07-13 22:05:00|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.1|2238.8|27
1626214200000|2021-07-13 22:10:00|2239.3|2239|2239.7|2239.4|2239.7|2239.4|2239.3|2239|47
1626214500000|2021-07-13 22:15:00|2239.8|2239.5|2240.1|2239.8|2240.2|2239.9|2239.7|2239.4|66
1626214800000|2021-07-13 22:20:00|2240.2|2239.9|2239.8|2239.5|2240.3|2240|2239.7|2239.4|27
1626215100000|2021-07-13 22:25:00|2239.7|2239.4|2240.4|2240.1|2240.4|2240.1|2239.7|2239.4|29
1626215400000|2021-07-13 22:30:00|2240.5|2240.2|2241.1|2240.8|2241.2|2240.9|2240.4|2240.1|105
1626215700000|2021-07-13 22:35:00|2241|2240.7|2241.3|2241|2241.4|2241.1|2240.8|2240.5|70
1626216000000|2021-07-13 22:40:00|2241.4|2241.1|2241.8|2241.5|2242|2241.7|2241.3|2241|117
1626216300000|2021-07-13 22:45:00|2241.7|2241.4|2241.9|2241.6|2242.3|2242|2241.7|2241.4|120
1626216600000|2021-07-13 22:50:00|2242|2241.7|2241.4|2241.1|2242.2|2241.9|2241.2|2240.9|50
1626216900000|2021-07-13 22:55:00|2241.3|2241|2241.2|2240.9|2241.6|2241.3|2241.1|2240.8|45
1626217200000|2021-07-13 23:00:00|2241.3|2241|2241.1|2240.8|2241.8|2241.5|2241|2240.7|118
1626217500000|2021-07-13 23:05:00|2241|2240.7|2241.3|2241|2241.3|2241|2241|2240.7|32
1626217800000|2021-07-13 23:10:00|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2240.9|2240.6|18
1626218100000|2021-07-13 23:15:00|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241|2240.7|73
1626218400000|2021-07-13 23:20:00|2241.3|2241|2241.1|2240.8|2241.4|2241.1|2241|2240.7|12
1626218700000|2021-07-13 23:25:00|2241.2|2240.9|2240.7|2240.4|2241.2|2240.9|2240.5|2240.2|19
1626219000000|2021-07-13 23:30:00|2240.8|2240.5|2240|2239.7|2240.9|2240.6|2240|2239.7|34
1626219300000|2021-07-13 23:35:00|2240.1|2239.8|2240.4|2240.1|2240.4|2240.1|2239.5|2239.2|50
1626219600000|2021-07-13 23:40:00|2240.3|2240|2239.6|2239.3|2240.4|2240.1|2239.4|2239.1|26
1626219900000|2021-07-13 23:45:00|2239.5|2239.2|2237.5|2237.2|2239.5|2239.2|2236.9|2236.6|179
1626220200000|2021-07-13 23:50:00|2237.4|2237.1|2236.5|2236.2|2238.4|2238.1|2235.4|2235.1|280
1626220500000|2021-07-13 23:55:00|2236.6|2236.3|2235.9|2235.6|2236.7|2236.4|2235.6|2235.3|65
1626220800000|2021-07-14 00:00:00|2235.8|2235.5|2237.6|2237.3|2237.6|2237.3|2235.6|2235.3|50
1626221100000|2021-07-14 00:05:00|2237.5|2237.2|2238.7|2238.4|2239|2238.7|2237.2|2236.9|108
1626221400000|2021-07-14 00:10:00|2238.6|2238.3|2239.8|2239.5|2240|2239.7|2238.3|2238|109
1626221700000|2021-07-14 00:15:00|2239.7|2239.4|2239.1|2238.8|2240.1|2239.8|2238.9|2238.6|117
1626222000000|2021-07-14 00:20:00|2239.2|2238.9|2240.9|2240.6|2241.7|2241.4|2238.8|2238.5|225
1626222300000|2021-07-14 00:25:00|2241|2240.7|2241.6|2241.3|2241.7|2241.4|2240.1|2239.8|132
1626222600000|2021-07-14 00:30:00|2241.7|2241.4|2241.9|2241.6|2242.1|2241.8|2241.2|2240.9|110
1626222900000|2021-07-14 00:35:00|2242|2241.7|2241.1|2240.8|2242.2|2241.9|2240.9|2240.6|136
1626223200000|2021-07-14 00:40:00|2241.2|2240.9|2240.9|2240.6|2242.2|2241.9|2240.8|2240.5|79
1626223500000|2021-07-14 00:45:00|2241|2240.7|2241.2|2240.9|2241.7|2241.4|2240.2|2239.9|83
1626223800000|2021-07-14 00:50:00|2241.3|2241|2241.6|2241.3|2241.9|2241.6|2240.9|2240.6|28
1626224100000|2021-07-14 00:55:00|2241.5|2241.2|2241.8|2241.5|2242.2|2241.9|2241.5|2241.2|48
1626224400000|2021-07-14 01:00:00|2241.7|2241.4|2241.2|2240.9|2242.1|2241.8|2241|2240.7|49
1626224700000|2021-07-14 01:05:00|2241|2240.7|2240.6|2240.3|2241.3|2241|2240.6|2240.3|58
1626225000000|2021-07-14 01:10:00|2240.7|2240.4|2241.8|2241.5|2242.1|2241.8|2240.7|2240.4|48
1626225300000|2021-07-14 01:15:00|2241.7|2241.4|2243.7|2243.4|2244.1|2243.8|2241.7|2241.4|229
1626225600000|2021-07-14 01:20:00|2243.5|2243.2|2242.9|2242.6|2243.6|2243.3|2242.6|2242.3|68
1626225900000|2021-07-14 01:25:00|2243|2242.7|2243.1|2242.8|2243.5|2243.2|2242.6|2242.3|63
1626226200000|2021-07-14 01:30:00|2243|2242.7|2242.7|2242.4|2243.2|2242.9|2242.3|2242|61
1626226500000|2021-07-14 01:35:00|2242.8|2242.5|2243.1|2242.8|2243.5|2243.2|2242.2|2241.9|103
1626226800000|2021-07-14 01:40:00|2243.2|2242.9|2242.8|2242.5|2243.6|2243.3|2242.6|2242.3|52
1626227100000|2021-07-14 01:45:00|2242.7|2242.4|2242.7|2242.4|2243.3|2243|2242.6|2242.3|33
1626227400000|2021-07-14 01:50:00|2242.6|2242.3|2243|2242.7|2243.6|2243.3|2242.5|2242.2|45
1626227700000|2021-07-14 01:55:00|2243.1|2242.8|2243.1|2242.8|2243.6|2243.3|2242.9|2242.6|39
1626228000000|2021-07-14 02:00:00|2243|2242.7|2242.4|2242.1|2243.5|2243.2|2242|2241.7|77
1626228300000|2021-07-14 02:05:00|2242.3|2242|2242.3|2242|2242.8|2242.5|2242.2|2241.9|108
1626228600000|2021-07-14 02:10:00|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2241.4|2241.1|54
1626228900000|2021-07-14 02:15:00|2242.4|2242.1|2242.7|2242.4|2243|2242.7|2241.8|2241.5|17
1626229200000|2021-07-14 02:20:00|2242.6|2242.3|2242.8|2242.5|2243.4|2243.1|2242.4|2242.1|43
1626229500000|2021-07-14 02:25:00|2242.9|2242.6|2242.5|2242.2|2243.4|2243.1|2242.4|2242.1|15
1626229800000|2021-07-14 02:30:00|2242.4|2242.1|2241|2240.7|2242.9|2242.6|2241|2240.7|45
1626230100000|2021-07-14 02:35:00|2240.9|2240.6|2240.7|2240.4|2241.2|2240.9|2240.3|2240|86
1626230400000|2021-07-14 02:40:00|2240.6|2240.3|2240.9|2240.6|2241.2|2240.9|2240.3|2240|76
1626230700000|2021-07-14 02:45:00|2240.8|2240.5|2240.9|2240.6|2241.1|2240.8|2240.3|2240|43
1626231000000|2021-07-14 02:50:00|2241|2240.7|2241|2240.7|2241.4|2241.1|2240.8|2240.5|20
1626231300000|2021-07-14 02:55:00|2240.9|2240.6|2241.4|2241.1|2241.5|2241.2|2240.8|2240.5|25
1626231600000|2021-07-14 03:00:00|2241.3|2241|2241.6|2241.3|2241.8|2241.5|2241.2|2240.9|22
1626231900000|2021-07-14 03:05:00|2241.5|2241.2|2240.7|2240.4|2241.5|2241.2|2240.5|2240.2|27
1626232200000|2021-07-14 03:10:00|2240.6|2240.3|2240.8|2240.5|2241|2240.7|2240.4|2240.1|20
1626232500000|2021-07-14 03:15:00|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.5|2240.2|23
1626232800000|2021-07-14 03:20:00|2240.9|2240.6|2240.1|2239.8|2241|2240.7|2239.8|2239.5|69
1626233100000|2021-07-14 03:25:00|2240.2|2239.9|2239.5|2239.2|2240.4|2240.1|2238.7|2238.4|83
1626233400000|2021-07-14 03:30:00|2239.6|2239.3|2240.1|2239.8|2240.1|2239.8|2239.1|2238.8|56
1626233700000|2021-07-14 03:35:00|2240|2239.7|2239.8|2239.5|2240.6|2240.3|2239.8|2239.5|70
1626234000000|2021-07-14 03:40:00|2239.7|2239.4|2239.4|2239.1|2239.9|2239.6|2239.1|2238.8|112
1626234300000|2021-07-14 03:45:00|2239.3|2239|2238.6|2238.3|2239.4|2239.1|2238.4|2238.1|71
1626234600000|2021-07-14 03:50:00|2238.5|2238.2|2239|2238.7|2239.1|2238.8|2238.4|2238.1|20
1626234900000|2021-07-14 03:55:00|2239.1|2238.8|2240|2239.7|2240.1|2239.8|2239.1|2238.8|22
1626235200000|2021-07-14 04:00:00|2240.1|2239.8|2239.9|2239.6|2240.3|2240|2239.3|2239|39
1626235500000|2021-07-14 04:05:00|2240|2239.7|2239|2238.7|2240.2|2239.9|2239|2238.7|45
1626235800000|2021-07-14 04:10:00|2239.1|2238.8|2238|2237.7|2239.1|2238.8|2237.9|2237.6|72
1626236100000|2021-07-14 04:15:00|2237.9|2237.6|2237.2|2236.9|2238.6|2238.3|2236.6|2236.3|142
1626236400000|2021-07-14 04:20:00|2237.1|2236.8|2237.5|2237.2|2238.1|2237.8|2237.1|2236.8|46
1626236700000|2021-07-14 04:25:00|2237.4|2237.1|2237.7|2237.4|2237.9|2237.6|2236.9|2236.6|44
1626237000000|2021-07-14 04:30:00|2237.8|2237.5|2237.4|2237.1|2237.8|2237.5|2237.1|2236.8|21
1626237300000|2021-07-14 04:35:00|2237.3|2237|2237.5|2237.2|2238.1|2237.8|2237.3|2237|45
1626237600000|2021-07-14 04:40:00|2237.6|2237.3|2237.1|2236.8|2238.1|2237.8|2237.1|2236.8|21
1626237900000|2021-07-14 04:45:00|2237.2|2236.9|2237.1|2236.8|2237.6|2237.3|2236.7|2236.4|47
1626238200000|2021-07-14 04:50:00|2237.2|2236.9|2236.5|2236.2|2237.3|2237|2236.5|2236.2|32
1626238500000|2021-07-14 04:55:00|2236.6|2236.3|2236.3|2236|2236.9|2236.6|2236.2|2235.9|50
1626238800000|2021-07-14 05:00:00|2236.2|2235.9|2237.1|2236.8|2237.1|2236.8|2235.8|2235.5|73
1626239100000|2021-07-14 05:05:00|2237.2|2236.9|2237.3|2237|2237.4|2237.1|2236.6|2236.3|54
1626239400000|2021-07-14 05:10:00|2237.2|2236.9|2238.1|2237.8|2238.1|2237.8|2237|2236.7|56
1626239700000|2021-07-14 05:15:00|2238|2237.7|2237.5|2237.2|2238.1|2237.8|2236.8|2236.5|31
1626240000000|2021-07-14 05:20:00|2237.6|2237.3|2237.4|2237.1|2237.7|2237.4|2237|2236.7|27
1626240300000|2021-07-14 05:25:00|2237.3|2237|2238|2237.7|2238.2|2237.9|2237.2|2236.9|52
1626240600000|2021-07-14 05:30:00|2238.1|2237.8|2238.9|2238.6|2239.2|2238.9|2238|2237.7|102
1626240900000|2021-07-14 05:35:00|2239|2238.7|2239|2238.7|2239.6|2239.3|2238.8|2238.5|33
1626241200000|2021-07-14 05:40:00|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.6|2238.3|30
1626241500000|2021-07-14 05:45:00|2238.9|2238.6|2239|2238.7|2239.4|2239.1|2238.7|2238.4|29
1626241800000|2021-07-14 05:50:00|2239.1|2238.8|2238.2|2237.9|2239.2|2238.9|2238.1|2237.8|24
1626242100000|2021-07-14 05:55:00|2238.1|2237.8|2236.9|2236.6|2238.3|2238|2236.9|2236.6|47
1626242400000|2021-07-14 06:00:00|2237|2236.7|2236.7|2236.4|2237.8|2237.5|2236.1|2235.8|101
1626242700000|2021-07-14 06:05:00|2236.6|2236.3|2234.4|2234.1|2236.6|2236.3|2234.2|2233.9|162
1626243000000|2021-07-14 06:10:00|2234.3|2234|2235.2|2234.9|2235.4|2235.1|2234.1|2233.8|65
1626243300000|2021-07-14 06:15:00|2235.3|2235|2236.7|2236.4|2236.8|2236.5|2234.6|2234.3|153
1626243600000|2021-07-14 06:20:00|2236.8|2236.5|2237.3|2237|2237.3|2237|2235.8|2235.5|68
1626243900000|2021-07-14 06:25:00|2237.4|2237.1|2238.7|2238.4|2239|2238.7|2237.2|2236.9|103
1626244200000|2021-07-14 06:30:00|2238.9|2238.6|2238.2|2237.9|2239.1|2238.8|2237.7|2237.4|73
1626244500000|2021-07-14 06:35:00|2238.1|2237.8|2237|2236.7|2238.2|2237.9|2236.5|2236.2|145
1626244800000|2021-07-14 06:40:00|2237.1|2236.8|2235.8|2235.5|2237.1|2236.8|2235.5|2235.2|66
1626245100000|2021-07-14 06:45:00|2235.9|2235.6|2235|2234.7|2236|2235.7|2234.9|2234.6|140
1626245400000|2021-07-14 06:50:00|2235.2|2234.9|2235|2234.7|2235.9|2235.6|2234.7|2234.4|63
1626245700000|2021-07-14 06:55:00|2235.1|2234.8|2234.2|2233.9|2235.1|2234.8|2232.4|2232.1|293
1626246000000|2021-07-14 07:00:00|2234.1|2233.8|2236|2235.7|2236.3|2236|2231.4|2231.1|328
1626246300000|2021-07-14 07:05:00|2236.1|2235.8|2236.7|2236.4|2238.1|2237.8|2235.4|2235.1|195
1626246600000|2021-07-14 07:10:00|2236.6|2236.3|2236|2235.7|2237.5|2237.2|2235.4|2235.1|97
1626246900000|2021-07-14 07:15:00|2235.9|2235.6|2237|2236.7|2237.4|2237.1|2235.7|2235.4|101
1626247200000|2021-07-14 07:20:00|2236.9|2236.6|2236.2|2235.9|2237.2|2236.9|2235.8|2235.5|62
1626247500000|2021-07-14 07:25:00|2236.1|2235.8|2236.7|2236.4|2237|2236.7|2235.3|2235|56
1626247800000|2021-07-14 07:30:00|2236.8|2236.5|2239.2|2238.9|2239.7|2239.4|2236.1|2235.8|210
1626248100000|2021-07-14 07:35:00|2239.3|2239|2242.5|2242.2|2242.6|2242.3|2239.1|2238.8|314
1626248400000|2021-07-14 07:40:00|2242.4|2242.1|2242.7|2242.4|2243.6|2243.3|2242.4|2242.1|153
1626248700000|2021-07-14 07:45:00|2242.8|2242.5|2243|2242.7|2243.2|2242.9|2240.8|2240.5|334
1626249000000|2021-07-14 07:50:00|2242.9|2242.6|2240.9|2240.6|2243.1|2242.8|2240.7|2240.4|86
1626249300000|2021-07-14 07:55:00|2240.8|2240.5|2239.6|2239.3|2241.5|2241.2|2238.9|2238.6|56
1626249600000|2021-07-14 08:00:00|2239.7|2239.4|2241.5|2241.2|2241.6|2241.3|2239.7|2239.4|218
1626249900000|2021-07-14 08:05:00|2241.4|2241.1|2239.4|2239.1|2241.4|2241.1|2238.7|2238.4|174
1626250200000|2021-07-14 08:10:00|2239.3|2239|2239.2|2238.9|2239.6|2239.3|2238.4|2238.1|59
1626250500000|2021-07-14 08:15:00|2239.1|2238.8|2241|2240.7|2241|2240.7|2239.1|2238.8|57
1626250800000|2021-07-14 08:20:00|2240.9|2240.6|2243.4|2243.1|2243.4|2243.1|2240.6|2240.3|89
1626251100000|2021-07-14 08:25:00|2243.5|2243.2|2242.4|2242.1|2243.5|2243.2|2241.5|2241.2|152
1626251400000|2021-07-14 08:30:00|2242.5|2242.2|2242.4|2242.1|2242.7|2242.4|2241.6|2241.3|53
1626251700000|2021-07-14 08:35:00|2242.3|2242|2242.1|2241.8|2243.1|2242.8|2242|2241.7|82
1626252000000|2021-07-14 08:40:00|2242.2|2241.9|2241.6|2241.3|2242.2|2241.9|2241.5|2241.2|53
1626252300000|2021-07-14 08:45:00|2241.5|2241.2|2240.4|2240.1|2241.7|2241.4|2239.6|2239.3|111
1626252600000|2021-07-14 08:50:00|2240.5|2240.2|2240.5|2240.2|2241|2240.7|2240.3|2240|32
1626252900000|2021-07-14 08:55:00|2240.4|2240.1|2239.2|2238.9|2241|2240.7|2238.7|2238.4|115
1626253200000|2021-07-14 09:00:00|2239.3|2239|2239.8|2239.5|2241.1|2240.8|2238.8|2238.5|154
1626253500000|2021-07-14 09:05:00|2239.6|2239.3|2240.9|2240.6|2241.9|2241.6|2239.6|2239.3|144
1626253800000|2021-07-14 09:10:00|2240.8|2240.5|2241.6|2241.3|2241.7|2241.4|2240.7|2240.4|91
1626254100000|2021-07-14 09:15:00|2241.7|2241.4|2242.6|2242.3|2242.7|2242.4|2241.6|2241.3|52
1626254400000|2021-07-14 09:20:00|2242.5|2242.2|2242.1|2241.8|2242.6|2242.3|2242|2241.7|28
1626254700000|2021-07-14 09:25:00|2242.2|2241.9|2242.2|2241.9|2242.9|2242.6|2242|2241.7|57
1626255000000|2021-07-14 09:30:00|2242.3|2242|2243.3|2243|2243.4|2243.1|2242.1|2241.8|99
1626255300000|2021-07-14 09:35:00|2243.2|2242.9|2242.9|2242.6|2243.7|2243.4|2242.6|2242.3|101
1626255600000|2021-07-14 09:40:00|2243|2242.7|2243.4|2243.1|2243.6|2243.3|2242.9|2242.6|18
1626255900000|2021-07-14 09:45:00|2243.3|2243|2243.3|2243|2244.1|2243.8|2243.2|2242.9|67
1626256200000|2021-07-14 09:50:00|2243.2|2242.9|2243|2242.7|2243.7|2243.4|2242.6|2242.3|48
1626256500000|2021-07-14 09:55:00|2242.9|2242.6|2242|2241.7|2242.9|2242.6|2241.5|2241.2|98
1626256800000|2021-07-14 10:00:00|2241.9|2241.6|2243.2|2242.9|2243.3|2243|2241.6|2241.3|125
1626257100000|2021-07-14 10:05:00|2243.3|2243|2243.1|2242.8|2243.5|2243.2|2242.8|2242.5|50
1626257400000|2021-07-14 10:10:00|2243.2|2242.9|2243.4|2243.1|2243.9|2243.6|2242.9|2242.6|51
1626257700000|2021-07-14 10:15:00|2243.3|2243|2243.3|2243|2243.7|2243.4|2243.2|2242.9|19
1626258000000|2021-07-14 10:20:00|2243.4|2243.1|2244.1|2243.8|2244.3|2244|2243.4|2243.1|65
1626258300000|2021-07-14 10:25:00|2244|2243.7|2243.9|2243.6|2244.2|2243.9|2243.5|2243.2|27
1626258600000|2021-07-14 10:30:00|2243.8|2243.5|2245|2244.7|2245.3|2245|2243.8|2243.5|236
1626258900000|2021-07-14 10:35:00|2244.9|2244.6|2245.6|2245.3|2246.6|2246.3|2244.9|2244.6|110
1626259200000|2021-07-14 10:40:00|2245.7|2245.4|2245|2244.7|2245.9|2245.6|2244.6|2244.3|48
1626259500000|2021-07-14 10:45:00|2244.8|2244.5|2244.6|2244.3|2245.4|2245.1|2244.6|2244.3|36
1626259800000|2021-07-14 10:50:00|2244.5|2244.2|2244.5|2244.2|2245|2244.7|2244.2|2243.9|109
1626260100000|2021-07-14 10:55:00|2244.3|2244|2243.7|2243.4|2244.7|2244.4|2243.7|2243.4|52
1626260400000|2021-07-14 11:00:00|2243.6|2243.3|2246.4|2246.1|2246.6|2246.3|2243.6|2243.3|264
1626260700000|2021-07-14 11:05:00|2246.5|2246.2|2244.9|2244.6|2247.3|2247|2244.9|2244.6|258
1626261000000|2021-07-14 11:10:00|2244.8|2244.5|2244.2|2243.9|2244.9|2244.6|2243.2|2242.9|184
1626261300000|2021-07-14 11:15:00|2244.3|2244|2245.8|2245.5|2246.4|2246.1|2244.2|2243.9|115
1626261600000|2021-07-14 11:20:00|2245.7|2245.4|2246|2245.7|2246.1|2245.8|2244.4|2244.1|101
1626261900000|2021-07-14 11:25:00|2246.1|2245.8|2245.4|2245.1|2246.1|2245.8|2245|2244.7|76
1626262200000|2021-07-14 11:30:00|2245.3|2245|2245.5|2245.2|2245.6|2245.3|2244.5|2244.2|88
1626262500000|2021-07-14 11:35:00|2245.6|2245.3|2246.1|2245.8|2246.1|2245.8|2245.4|2245.1|186
1626262800000|2021-07-14 11:40:00|2246.2|2245.9|2245.3|2245|2246.2|2245.9|2245.2|2244.9|89
1626263100000|2021-07-14 11:45:00|2245.4|2245.1|2246|2245.7|2246.4|2246.1|2245.3|2245|123
1626263400000|2021-07-14 11:50:00|2245.9|2245.6|2245.2|2244.9|2246.3|2246|2245.1|2244.8|181
1626263700000|2021-07-14 11:55:00|2245.1|2244.8|2246.4|2246.1|2247.1|2246.8|2244.9|2244.6|249
1626264000000|2021-07-14 12:00:00|2246.6|2246.3|2246.7|2246.4|2247.1|2246.8|2246.1|2245.8|230
1626264300000|2021-07-14 12:05:00|2246.8|2246.5|2245.3|2245|2247|2246.7|2245.3|2245|175
1626264600000|2021-07-14 12:10:00|2245.4|2245.1|2246.1|2245.8|2246.5|2246.2|2244.7|2244.4|225
1626264900000|2021-07-14 12:15:00|2246.2|2245.9|2245.7|2245.4|2246.8|2246.5|2245.5|2245.2|150
1626265200000|2021-07-14 12:20:00|2245.8|2245.5|2245.4|2245.1|2246.1|2245.8|2245.1|2244.8|122
1626265500000|2021-07-14 12:25:00|2245.5|2245.2|2243.5|2243.2|2245.6|2245.3|2243.5|2243.2|221
1626265800000|2021-07-14 12:30:00|2243.6|2243.3|2248.7|2248.4|2249.5|2249.2|2243.6|2243.3|870
1626266100000|2021-07-14 12:35:00|2248.5|2248.2|2250.4|2250.1|2250.4|2250.1|2247.8|2247.5|454
1626266400000|2021-07-14 12:40:00|2250.3|2250|2251.7|2251.4|2252|2251.7|2250|2249.7|363
1626266700000|2021-07-14 12:45:00|2251.6|2251.3|2254.1|2253.8|2254.4|2254.1|2251.3|2251|620
1626267000000|2021-07-14 12:50:00|2253.9|2253.6|2254.3|2254|2254.4|2254.1|2253|2252.7|444
1626267300000|2021-07-14 12:55:00|2254.2|2253.9|2254.5|2254.2|2256|2255.7|2254.2|2253.9|543
1626267600000|2021-07-14 13:00:00|2254.4|2254.1|2255.5|2255.2|2256.2|2255.9|2253.9|2253.6|604
1626267900000|2021-07-14 13:05:00|2255.6|2255.3|2253.9|2253.6|2255.6|2255.3|2253.8|2253.5|300
1626268200000|2021-07-14 13:10:00|2253.8|2253.5|2255.4|2255.1|2255.5|2255.2|2253.6|2253.3|297
1626268500000|2021-07-14 13:15:00|2255.5|2255.2|2253.9|2253.6|2255.5|2255.2|2253.9|2253.6|291
1626268800000|2021-07-14 13:20:00|2254|2253.7|2253.3|2253|2254.5|2254.2|2253.2|2252.9|354
1626269100000|2021-07-14 13:25:00|2253.4|2253.1|2253.1|2252.8|2254.7|2254.4|2251.6|2251.3|856
1626269400000|2021-07-14 13:30:00|2253|2252.7|2251.8|2251.5|2253|2252.7|2246|2245.7|5478
1626269700000|2021-07-14 13:35:00|2252.1|2251.8|2258.5|2258.2|2259.3|2259|2252.1|2251.8|4357
1626270000000|2021-07-14 13:40:00|2258.6|2258.3|2252.2|2251.9|2259.6|2259.3|2252.1|2251.8|3481
1626270300000|2021-07-14 13:45:00|2252.1|2251.8|2244.5|2244.2|2253.7|2253.4|2243.5|2243.2|3277
1626270600000|2021-07-14 13:50:00|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2237.4|2237.1|3554
1626270900000|2021-07-14 13:55:00|2244.5|2244.2|2241.9|2241.6|2248.5|2248.2|2241|2240.7|2520
1626271200000|2021-07-14 14:00:00|2242.1|2241.8|2240.2|2239.9|2243.8|2243.5|2238.6|2238.3|2834
1626271500000|2021-07-14 14:05:00|2240.3|2240|2243.1|2242.8|2244.3|2244|2239.4|2239.1|1860
1626271800000|2021-07-14 14:10:00|2242.9|2242.6|2242.7|2242.4|2244.4|2244.1|2240.9|2240.6|1881
1626272100000|2021-07-14 14:15:00|2242.5|2242.2|2245|2244.7|2247.7|2247.4|2242.5|2242.2|2153
1626272400000|2021-07-14 14:20:00|2244.9|2244.6|2244.3|2244|2245.6|2245.3|2242.1|2241.8|1421
1626272700000|2021-07-14 14:25:00|2244.4|2244.1|2233.2|2232.9|2245|2244.7|2232.5|2232.2|2643
1626273000000|2021-07-14 14:30:00|2233.3|2233|2229.9|2229.6|2234.3|2234|2229.3|2229|3469
1626273300000|2021-07-14 14:35:00|2229.7|2229.4|2229.8|2229.5|2232.1|2231.8|2227.7|2227.4|2309
1626273600000|2021-07-14 14:40:00|2229.7|2229.4|2230.9|2230.6|2232.7|2232.4|2228.6|2228.3|1419
1626273900000|2021-07-14 14:45:00|2231.3|2231|2234|2233.7|2234|2233.7|2229.2|2228.9|1219
1626274200000|2021-07-14 14:50:00|2233.9|2233.6|2232.3|2232|2234.5|2234.2|2231.1|2230.8|1262
1626274500000|2021-07-14 14:55:00|2232.2|2231.9|2230.8|2230.5|2232.6|2232.3|2229.9|2229.6|1337
1626274800000|2021-07-14 15:00:00|2230.7|2230.4|2227.4|2227.1|2230.9|2230.6|2225.3|2225|2483
1626275100000|2021-07-14 15:05:00|2227.5|2227.2|2218.7|2218.4|2227.5|2227.2|2218.5|2218.2|6253
1626275400000|2021-07-14 15:10:00|2218.3|2218|2222.1|2221.8|2223.4|2223.1|2218.3|2218|2107
1626275700000|2021-07-14 15:15:00|2222|2221.7|2221.4|2221.1|2223.2|2222.9|2220.2|2219.9|1344
1626276000000|2021-07-14 15:20:00|2221.3|2221|2218|2217.7|2221.3|2221|2217.9|2217.6|1737
1626276300000|2021-07-14 15:25:00|2218.1|2217.8|2214.1|2213.8|2218.6|2218.3|2212.4|2212.1|3267
1626276600000|2021-07-14 15:30:00|2214.2|2213.9|2217.8|2217.5|2218.8|2218.5|2213.8|2213.5|2759
1626276900000|2021-07-14 15:35:00|2218.1|2217.8|2213.3|2213|2219.2|2218.9|2212.7|2212.4|2214
1626277200000|2021-07-14 15:40:00|2213.4|2213.1|2210.4|2210.1|2213.4|2213.1|2208|2207.7|3708
1626277500000|2021-07-14 15:45:00|2210.3|2210|2210.8|2210.5|2212.5|2212.2|2208.7|2208.4|2361
1626277800000|2021-07-14 15:50:00|2210.7|2210.4|2209.8|2209.5|2211.8|2211.5|2207.8|2207.5|1881
1626278100000|2021-07-14 15:55:00|2209.9|2209.6|2209.4|2209.1|2210.1|2209.8|2207.3|2207|1947
1626278400000|2021-07-14 16:00:00|2209.2|2208.9|2217.8|2217.5|2218.5|2218.2|2208.7|2208.4|2434
1626278700000|2021-07-14 16:05:00|2217.9|2217.6|2216.3|2216|2217.9|2217.6|2215.4|2215.1|1704
1626279000000|2021-07-14 16:10:00|2216.1|2215.8|2216.3|2216|2217.6|2217.3|2214.9|2214.6|1210
1626279300000|2021-07-14 16:15:00|2216.1|2215.8|2214.7|2214.4|2216.3|2216|2213.3|2213|1165
1626279600000|2021-07-14 16:20:00|2214.5|2214.2|2215.7|2215.4|2216.8|2216.5|2213.5|2213.2|950
1626279900000|2021-07-14 16:25:00|2215.8|2215.5|2217.9|2217.6|2218.1|2217.8|2214.5|2214.2|829
1626280200000|2021-07-14 16:30:00|2217.8|2217.5|2219.8|2219.5|2220|2219.7|2215.9|2215.6|1302
1626280500000|2021-07-14 16:35:00|2219.7|2219.4|2220.5|2220.2|2221.2|2220.9|2218.3|2218|1098
1626280800000|2021-07-14 16:40:00|2220.6|2220.3|2220.4|2220.1|2220.9|2220.6|2219.4|2219.1|809
1626281100000|2021-07-14 16:45:00|2220.6|2220.3|2219|2218.7|2220.9|2220.6|2218.2|2217.9|1105
1626281400000|2021-07-14 16:50:00|2218.9|2218.6|2222.2|2221.9|2222.2|2221.9|2217.8|2217.5|1182
1626281700000|2021-07-14 16:55:00|2222|2221.7|2222.8|2222.5|2223.1|2222.8|2220.9|2220.6|1288
1626282000000|2021-07-14 17:00:00|2222.7|2222.4|2222.2|2221.9|2223.3|2223|2221.3|2221|846
1626282300000|2021-07-14 17:05:00|2222.1|2221.8|2217.8|2217.5|2222.3|2222|2217.7|2217.4|1420
1626282600000|2021-07-14 17:10:00|2218.2|2217.9|2218.1|2217.8|2220.2|2219.9|2214.8|2214.5|1800
1626282900000|2021-07-14 17:15:00|2218|2217.7|2213.8|2213.5|2218.3|2218|2212.1|2211.8|1410
1626283200000|2021-07-14 17:20:00|2213.9|2213.6|2214.2|2213.9|2216.2|2215.9|2212.5|2212.2|822
1626283500000|2021-07-14 17:25:00|2214.3|2214|2214.3|2214|2214.6|2214.3|2212.5|2212.2|871
1626283800000|2021-07-14 17:30:00|2214.2|2213.9|2215.2|2214.9|2216.6|2216.3|2214|2213.7|865
1626284100000|2021-07-14 17:35:00|2215.1|2214.8|2216.2|2215.9|2218.5|2218.2|2215.1|2214.8|914
1626284400000|2021-07-14 17:40:00|2216.1|2215.8|2215.5|2215.2|2217|2216.7|2213.8|2213.5|604
1626284700000|2021-07-14 17:45:00|2215.4|2215.1|2214.7|2214.4|2216.1|2215.8|2213.9|2213.6|414
1626285000000|2021-07-14 17:50:00|2214.8|2214.5|2214|2213.7|2214.8|2214.5|2213.3|2213|602
1626285300000|2021-07-14 17:55:00|2213.9|2213.6|2214|2213.7|2214.6|2214.3|2212.7|2212.4|632
1626285600000|2021-07-14 18:00:00|2214.1|2213.8|2213.8|2213.5|2216.1|2215.8|2212.8|2212.5|904
1626285900000|2021-07-14 18:05:00|2213.7|2213.4|2211.4|2211.1|2213.8|2213.5|2210.3|2210|971
1626286200000|2021-07-14 18:10:00|2211.5|2211.2|2214.2|2213.9|2214.3|2214|2211|2210.7|633
1626286500000|2021-07-14 18:15:00|2214.4|2214.1|2212.1|2211.8|2215.5|2215.2|2212|2211.7|1309
1626286800000|2021-07-14 18:20:00|2211.9|2211.6|2209.7|2209.4|2212.8|2212.5|2209.7|2209.4|974
1626287100000|2021-07-14 18:25:00|2209.8|2209.5|2207.4|2207.1|2210.6|2210.3|2207.3|2207|1176
1626287400000|2021-07-14 18:30:00|2207.5|2207.2|2206.5|2206.2|2208.1|2207.8|2205.3|2205|1471
1626287700000|2021-07-14 18:35:00|2206.6|2206.3|2205.3|2205|2206.8|2206.5|2205.1|2204.8|1347
1626288000000|2021-07-14 18:40:00|2205.4|2205.1|2205.9|2205.6|2208.2|2207.9|2204.8|2204.5|1285
1626288300000|2021-07-14 18:45:00|2205.7|2205.4|2209.2|2208.9|2209.9|2209.6|2205.7|2205.4|1232
1626288600000|2021-07-14 18:50:00|2209.1|2208.8|2211.5|2211.2|2212.5|2212.2|2209.1|2208.8|1261
1626288900000|2021-07-14 18:55:00|2211.4|2211.1|2210.3|2210|2212.2|2211.9|2210.1|2209.8|963
1626289200000|2021-07-14 19:00:00|2210.1|2209.8|2212.4|2212.1|2212.9|2212.6|2209.8|2209.5|1211
1626289500000|2021-07-14 19:05:00|2212.5|2212.2|2213.7|2213.4|2215.1|2214.8|2211.9|2211.6|959
1626289800000|2021-07-14 19:10:00|2213.6|2213.3|2210.2|2209.9|2214|2213.7|2209.9|2209.6|1074
1626290100000|2021-07-14 19:15:00|2210.1|2209.8|2207.6|2207.3|2210.6|2210.3|2207.5|2207.2|1134
1626290400000|2021-07-14 19:20:00|2207.4|2207.1|2205.3|2205|2208.2|2207.9|2205.2|2204.9|1197
1626290700000|2021-07-14 19:25:00|2205.4|2205.1|2204.5|2204.2|2206.5|2206.2|2204.1|2203.8|1116
1626291000000|2021-07-14 19:30:00|2204.7|2204.4|2203.1|2202.8|2204.9|2204.6|2201.6|2201.3|2609
1626291300000|2021-07-14 19:35:00|2203.2|2202.9|2204.7|2204.4|2205.9|2205.6|2202.6|2202.3|1690
1626291600000|2021-07-14 19:40:00|2204.8|2204.5|2200.2|2199.9|2205.2|2204.9|2199.9|2199.6|2255
1626291900000|2021-07-14 19:45:00|2200.3|2200|2203|2202.7|2204|2203.7|2199.9|2199.6|2526
1626292200000|2021-07-14 19:50:00|2203.1|2202.8|2200.6|2200.3|2203.1|2202.8|2200.1|2199.8|3233
1626292500000|2021-07-14 19:55:00|2200.5|2200.2|2203.7|2203.4|2203.7|2203.4|2200.1|2199.8|7796
1626292800000|2021-07-14 20:00:00|2203.6|2203.3|2203.2|2202.9|2204.2|2203.9|2202.5|2202.2|2992
1626293100000|2021-07-14 20:05:00|2203.3|2203|2202.3|2202|2203.7|2203.4|2201.9|2201.6|1192
1626293400000|2021-07-14 20:10:00|2202.2|2201.9|2201.5|2201.2|2203.2|2202.9|2201.5|2201.2|961
1626293700000|2021-07-14 20:15:00|2201.7|2201.4|2202.5|2202.2|2203.1|2202.8|2201.6|2201.3|194
1626294000000|2021-07-14 20:20:00|2202.4|2202.1|2201.6|2201.3|2202.5|2202.2|2201.6|2201.3|91
1626294300000|2021-07-14 20:25:00|2201.7|2201.4|2203.3|2203|2203.4|2203.1|2201.7|2201.4|269
1626294600000|2021-07-14 20:30:00|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.2|2202.9|64
1626294900000|2021-07-14 20:35:00|2203.5|2203.2|2202.8|2202.5|2203.5|2203.2|2202.7|2202.4|42
1626295200000|2021-07-14 20:40:00|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.1|2201.8|40
1626295500000|2021-07-14 20:45:00|2202.7|2202.4|2201.5|2201.2|2202.9|2202.6|2201.3|2201|159
1626295800000|2021-07-14 20:50:00|2201.4|2201.1|2202|2201.7|2202.5|2202.2|2201.3|2201|125
1626296100000|2021-07-14 20:55:00|2201.9|2201.6|2201.8|2201|2202|2201.7|2201.2|2200.9|131
1626296400000|2021-07-14 21:00:00|2201.9|2201.1|2201.8|2201|2201.9|2201.1|2201.8|2201|0
1626296700000|2021-07-14 21:05:00|2201.9|2201.1|2201.9|2201.1|2201.9|2201.1|2201.9|2201.1|0
1626297000000|2021-07-14 21:10:00|2201.8|2201|2201.6|2200.8|2201.8|2201|2201.6|2200.8|0
1626297300000|2021-07-14 21:15:00|2201.7|2200.9|2202|2201.2|2202.1|2201.3|2201.7|2200.9|0
1626297600000|2021-07-14 21:20:00|2201.9|2201.1|2201.8|2201|2201.9|2201.1|2201.8|2201|0
1626297900000|2021-07-14 21:25:00|2201.9|2201.1|2201.8|2201|2201.9|2201.1|2201.8|2201|0
1626298200000|2021-07-14 21:30:00|2201.5|2200.7|2201.5|2200.7|2201.5|2200.7|2201.5|2200.7|0
1626298500000|2021-07-14 21:35:00|2201.6|2200.8|2201.7|2200.9|2201.7|2200.9|2201.5|2200.7|0
1626299100000|2021-07-14 21:45:00|2200.7|2199.9|2200.7|2199.9|2200.8|2200|2200.7|2199.9|0
1626299400000|2021-07-14 21:50:00|2200.2|2199.4|2199.8|2199|2200.2|2199.4|2199.8|2199|0
1626299700000|2021-07-14 21:55:00|2199.9|2199.1|2200.2|2199.4|2200.2|2199.4|2199.8|2199|0
1626300000000|2021-07-14 22:00:00|2200.1|2199.3|2200.8|2200.5|2201.9|2201.6|2200.1|2199.3|100
1626300300000|2021-07-14 22:05:00|2200.7|2200.4|2201.6|2201.3|2201.6|2201.3|2200.4|2200.1|36
1626300600000|2021-07-14 22:10:00|2201.7|2201.4|2201.9|2201.6|2202.2|2201.9|2201.4|2201.1|30
1626300900000|2021-07-14 22:15:00|2202|2201.7|2202.2|2201.9|2202.3|2202|2201.7|2201.4|39
1626301200000|2021-07-14 22:20:00|2202.3|2202|2202.3|2202|2202.8|2202.5|2202.2|2201.9|48
1626301500000|2021-07-14 22:25:00|2202.2|2201.9|2203.1|2202.8|2203.3|2203|2202.2|2201.9|90
1626301800000|2021-07-14 22:30:00|2203.2|2202.9|2202.5|2202.2|2203.3|2203|2202.5|2202.2|104
1626302100000|2021-07-14 22:35:00|2202.4|2202.1|2202.3|2202|2202.7|2202.4|2202.2|2201.9|29
1626302400000|2021-07-14 22:40:00|2202.4|2202.1|2202.9|2202.6|2202.9|2202.6|2202.3|2202|38
1626302700000|2021-07-14 22:45:00|2202.8|2202.5|2201.9|2201.6|2202.9|2202.6|2201.9|2201.6|32
1626303000000|2021-07-14 22:50:00|2201.7|2201.4|2201.8|2201.5|2202.2|2201.9|2201.5|2201.2|33
1626303300000|2021-07-14 22:55:00|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.4|2201.1|16
1626303600000|2021-07-14 23:00:00|2201.7|2201.4|2202.3|2202|2202.3|2202|2201.4|2201.1|34
1626303900000|2021-07-14 23:05:00|2202.2|2201.9|2202.3|2202|2202.6|2202.3|2202.1|2201.8|20
1626304200000|2021-07-14 23:10:00|2202.4|2202.1|2201.6|2201.3|2202.4|2202.1|2201.4|2201.1|55
1626304500000|2021-07-14 23:15:00|2201.5|2201.2|2201.8|2201.5|2201.8|2201.5|2201.4|2201.1|15
1626304800000|2021-07-14 23:20:00|2201.9|2201.6|2201.7|2201.4|2202|2201.7|2201.6|2201.3|11
1626305100000|2021-07-14 23:25:00|2201.8|2201.5|2201.3|2201|2201.8|2201.5|2201.2|2200.9|38
1626305400000|2021-07-14 23:30:00|2201.2|2200.9|2201.4|2201.1|2201.6|2201.3|2201.2|2200.9|38
1626305700000|2021-07-14 23:35:00|2201.5|2201.2|2200.9|2200.6|2201.5|2201.2|2200.6|2200.3|137
1626306000000|2021-07-14 23:40:00|2200.8|2200.5|2200.1|2199.8|2201|2200.7|2200.1|2199.8|22
1626306300000|2021-07-14 23:45:00|2200.2|2199.9|2200.6|2200.3|2200.7|2200.4|2200.1|2199.8|61
1626306600000|2021-07-14 23:50:00|2200.5|2200.2|2200.3|2200|2200.9|2200.6|2200.1|2199.8|65
1626306900000|2021-07-14 23:55:00|2200.4|2200.1|2201.1|2200.8|2201.4|2201.1|2200.2|2199.9|45
1626307200000|2021-07-15 00:00:00|2201.2|2200.9|2198.8|2198.5|2201.3|2201|2198.7|2198.4|114
1626307500000|2021-07-15 00:05:00|2198.7|2198.4|2199.1|2198.8|2199.3|2199|2198.6|2198.3|74
1626307800000|2021-07-15 00:10:00|2199|2198.7|2198.8|2198.5|2199.2|2198.9|2198.5|2198.2|69
1626308100000|2021-07-15 00:15:00|2198.7|2198.4|2197.8|2197.5|2198.9|2198.6|2197|2196.7|204
1626308400000|2021-07-15 00:20:00|2197.9|2197.6|2198.8|2198.5|2198.9|2198.6|2197.8|2197.5|93
1626308700000|2021-07-15 00:25:00|2198.9|2198.6|2199.4|2199.1|2199.4|2199.1|2198.5|2198.2|94
1626309000000|2021-07-15 00:30:00|2199.5|2199.2|2198.2|2197.9|2199.7|2199.4|2197.9|2197.6|91
1626309300000|2021-07-15 00:35:00|2198.3|2198|2199.2|2198.9|2199.5|2199.2|2198.1|2197.8|61
1626309600000|2021-07-15 00:40:00|2199.1|2198.8|2198.8|2198.5|2199.3|2199|2198.3|2198|119
1626309900000|2021-07-15 00:45:00|2198.9|2198.6|2196.6|2196.3|2198.9|2198.6|2196.5|2196.2|108
1626310200000|2021-07-15 00:50:00|2196.5|2196.2|2196.3|2196|2197|2196.7|2195.7|2195.4|128
1626310500000|2021-07-15 00:55:00|2196.2|2195.9|2196.6|2196.3|2197.2|2196.9|2196.2|2195.9|96
1626310800000|2021-07-15 01:00:00|2196.8|2196.5|2196.5|2196.2|2196.8|2196.5|2195.2|2194.9|89
1626311100000|2021-07-15 01:05:00|2196.6|2196.3|2194|2193.7|2196.6|2196.3|2192.8|2192.5|429
1626311400000|2021-07-15 01:10:00|2194.3|2194|2195.2|2194.9|2195.6|2195.3|2193.9|2193.6|95
1626311700000|2021-07-15 01:15:00|2195.3|2195|2196.3|2196|2196.4|2196.1|2194.3|2194|173
1626312000000|2021-07-15 01:20:00|2196.4|2196.1|2196|2195.7|2197.2|2196.9|2196|2195.7|204
1626312300000|2021-07-15 01:25:00|2195.9|2195.6|2196.6|2196.3|2196.7|2196.4|2195.2|2194.9|126
1626312600000|2021-07-15 01:30:00|2196.7|2196.4|2198.5|2198.2|2198.6|2198.3|2196.6|2196.3|207
1626312900000|2021-07-15 01:35:00|2198.4|2198.1|2198.9|2198.6|2199.9|2199.6|2198.1|2197.8|164
1626313200000|2021-07-15 01:40:00|2199|2198.7|2199.2|2198.9|2199.8|2199.5|2198.7|2198.4|85
1626313500000|2021-07-15 01:45:00|2199.3|2199|2198.6|2198.3|2199.8|2199.5|2198.6|2198.3|44
1626313800000|2021-07-15 01:50:00|2198.5|2198.2|2198.9|2198.6|2199.2|2198.9|2198.1|2197.8|66
1626314100000|2021-07-15 01:55:00|2199|2198.7|2199.4|2199.1|2199.5|2199.2|2198.4|2198.1|52
1626314400000|2021-07-15 02:00:00|2199.2|2198.9|2199.2|2198.9|2200|2199.7|2198.9|2198.6|172
1626314700000|2021-07-15 02:05:00|2199.3|2199|2199.3|2199|2199.8|2199.5|2198.9|2198.6|20
1626315000000|2021-07-15 02:10:00|2199.1|2198.8|2199.6|2199.3|2199.9|2199.6|2198.8|2198.5|77
1626315300000|2021-07-15 02:15:00|2199.7|2199.4|2199.8|2199.5|2200|2199.7|2199.3|2199|20
1626315600000|2021-07-15 02:20:00|2199.9|2199.6|2199.7|2199.4|2200|2199.7|2199.5|2199.2|40
1626315900000|2021-07-15 02:25:00|2199.8|2199.5|2200.9|2200.6|2201|2200.7|2199.8|2199.5|51
1626316200000|2021-07-15 02:30:00|2200.8|2200.5|2199.2|2198.9|2201|2200.7|2199.1|2198.8|243
1626316500000|2021-07-15 02:35:00|2199.3|2199|2199|2198.7|2199.6|2199.3|2198.7|2198.4|64
1626316800000|2021-07-15 02:40:00|2199.1|2198.8|2197.4|2197.1|2199.5|2199.2|2197|2196.7|91
1626317100000|2021-07-15 02:45:00|2197.5|2197.2|2196|2195.7|2198.3|2198|2195.8|2195.5|128
1626317400000|2021-07-15 02:50:00|2195.9|2195.6|2194.7|2194.4|2196.5|2196.2|2194.6|2194.3|212
1626317700000|2021-07-15 02:55:00|2194.8|2194.5|2196.3|2196|2196.4|2196.1|2194.5|2194.2|93
1626318000000|2021-07-15 03:00:00|2196.4|2196.1|2197.1|2196.8|2197.2|2196.9|2196.1|2195.8|54
1626318300000|2021-07-15 03:05:00|2197.2|2196.9|2197.7|2197.4|2198.1|2197.8|2197|2196.7|65
1626318600000|2021-07-15 03:10:00|2197.8|2197.5|2198.7|2198.4|2199|2198.7|2197.6|2197.3|87
1626318900000|2021-07-15 03:15:00|2198.6|2198.3|2199.1|2198.8|2199.5|2199.2|2198.6|2198.3|63
1626319200000|2021-07-15 03:20:00|2199.2|2198.9|2197.7|2197.4|2199.2|2198.9|2197.6|2197.3|55
1626319500000|2021-07-15 03:25:00|2197.9|2197.6|2199.6|2199.3|2199.6|2199.3|2197.8|2197.5|93
1626319800000|2021-07-15 03:30:00|2199.7|2199.4|2200|2199.7|2200.3|2200|2199.5|2199.2|80
1626320100000|2021-07-15 03:35:00|2200.1|2199.8|2201|2200.7|2201.4|2201.1|2200|2199.7|129
1626320400000|2021-07-15 03:40:00|2201.1|2200.8|2200.7|2200.4|2201.4|2201.1|2200.6|2200.3|41
1626320700000|2021-07-15 03:45:00|2200.5|2200.2|2200.5|2200.2|2200.9|2200.6|2200.3|2200|49
1626321000000|2021-07-15 03:50:00|2200.4|2200.1|2200.1|2199.8|2200.6|2200.3|2200|2199.7|10
1626321300000|2021-07-15 03:55:00|2200|2199.7|2199.7|2199.4|2200.4|2200.1|2199.5|2199.2|31
1626321600000|2021-07-15 04:00:00|2199.8|2199.5|2199.8|2199.5|2200.3|2200|2199.6|2199.3|30
1626321900000|2021-07-15 04:05:00|2199.7|2199.4|2200.3|2200|2200.5|2200.2|2199.3|2199|32
1626322200000|2021-07-15 04:10:00|2200.5|2200.2|2199.9|2199.6|2200.5|2200.2|2199.8|2199.5|24
1626322500000|2021-07-15 04:15:00|2199.8|2199.5|2200|2199.7|2200.3|2200|2199.8|2199.5|39
1626322800000|2021-07-15 04:20:00|2200.1|2199.8|2199.6|2199.3|2200.3|2200|2199.5|2199.2|48
1626323100000|2021-07-15 04:25:00|2199.4|2199.1|2199.5|2199.2|2199.6|2199.3|2199|2198.7|39
1626323400000|2021-07-15 04:30:00|2199.3|2199|2199.2|2198.9|2199.6|2199.3|2199.2|2198.9|16
1626323700000|2021-07-15 04:35:00|2199.3|2199|2199|2198.7|2199.6|2199.3|2198.9|2198.6|32
1626324000000|2021-07-15 04:40:00|2198.9|2198.6|2199.2|2198.9|2199.3|2199|2198.7|2198.4|24
1626324300000|2021-07-15 04:45:00|2199.3|2199|2199.4|2199.1|2199.6|2199.3|2199.2|2198.9|23
1626324600000|2021-07-15 04:50:00|2199.5|2199.2|2198.4|2198.1|2199.5|2199.2|2198.2|2197.9|54
1626324900000|2021-07-15 04:55:00|2198.5|2198.2|2198|2197.7|2198.7|2198.4|2197.6|2197.3|82
1626325200000|2021-07-15 05:00:00|2197.9|2197.6|2198.8|2198.5|2198.8|2198.5|2197.4|2197.1|44
1626325500000|2021-07-15 05:05:00|2198.9|2198.6|2199.2|2198.9|2199.3|2199|2198.8|2198.5|33
1626325800000|2021-07-15 05:10:00|2199.3|2199|2199.2|2198.9|2199.5|2199.2|2198.9|2198.6|28
1626326100000|2021-07-15 05:15:00|2199.3|2199|2198.7|2198.4|2199.4|2199.1|2198.5|2198.2|26
1626326400000|2021-07-15 05:20:00|2198.6|2198.3|2199.4|2199.1|2199.6|2199.3|2198.6|2198.3|34
1626326700000|2021-07-15 05:25:00|2199.5|2199.2|2200.6|2200.3|2200.7|2200.4|2199.5|2199.2|63
1626327000000|2021-07-15 05:30:00|2200.5|2200.2|2199.7|2199.4|2200.6|2200.3|2199.7|2199.4|24
1626327300000|2021-07-15 05:35:00|2199.8|2199.5|2200.2|2199.9|2200.8|2200.5|2199.8|2199.5|64
1626327600000|2021-07-15 05:40:00|2200.1|2199.8|2200|2199.7|2200.7|2200.4|2199.7|2199.4|37
1626327900000|2021-07-15 05:45:00|2200.1|2199.8|2200.4|2200.1|2200.6|2200.3|2199.9|2199.6|41
1626328200000|2021-07-15 05:50:00|2200.3|2200|2200.6|2200.3|2200.8|2200.5|2200.2|2199.9|32
1626328500000|2021-07-15 05:55:00|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.1|2199.8|26
1626328800000|2021-07-15 06:00:00|2200.8|2200.5|2201.8|2201.5|2202.3|2202|2200.8|2200.5|114
1626329100000|2021-07-15 06:05:00|2201.9|2201.6|2201.7|2201.4|2202|2201.7|2201.1|2200.8|25
1626329400000|2021-07-15 06:10:00|2201.6|2201.3|2200.6|2200.3|2201.6|2201.3|2200.6|2200.3|33
1626329700000|2021-07-15 06:15:00|2200.5|2200.2|2200|2199.7|2200.9|2200.6|2200|2199.7|35
1626330000000|2021-07-15 06:20:00|2200.1|2199.8|2199.2|2198.9|2200.5|2200.2|2199|2198.7|53
1626330300000|2021-07-15 06:25:00|2199.1|2198.8|2200|2199.7|2200.5|2200.2|2199.1|2198.8|67
1626330600000|2021-07-15 06:30:00|2199.9|2199.6|2199.1|2198.8|2200.2|2199.9|2199|2198.7|51
1626330900000|2021-07-15 06:35:00|2199|2198.7|2199|2198.7|2199.1|2198.8|2198.1|2197.8|57
1626331200000|2021-07-15 06:40:00|2198.9|2198.6|2198.4|2198.1|2199.2|2198.9|2198.2|2197.9|64
1626331500000|2021-07-15 06:45:00|2198.3|2198|2199.1|2198.8|2199.5|2199.2|2198.2|2197.9|133
1626331800000|2021-07-15 06:50:00|2199|2198.7|2199.2|2198.9|2199.4|2199.1|2198.7|2198.4|33
1626332100000|2021-07-15 06:55:00|2199.1|2198.8|2200.2|2199.9|2200.3|2200|2198.7|2198.4|52
1626332400000|2021-07-15 07:00:00|2200.4|2200.1|2198.8|2198.5|2200.4|2200.1|2197.6|2197.3|229
1626332700000|2021-07-15 07:05:00|2198.7|2198.4|2196.8|2196.5|2199.1|2198.8|2196.8|2196.5|186
1626333000000|2021-07-15 07:10:00|2196.7|2196.4|2198|2197.7|2199.4|2199.1|2196.5|2196.2|182
1626333300000|2021-07-15 07:15:00|2197.9|2197.6|2196.1|2195.8|2197.9|2197.6|2195.9|2195.6|136
1626333600000|2021-07-15 07:20:00|2196.2|2195.9|2191.4|2191.1|2196.4|2196.1|2191|2190.7|366
1626333900000|2021-07-15 07:25:00|2191.3|2191|2190.8|2190.5|2191.4|2191.1|2189.3|2189|332
1626334200000|2021-07-15 07:30:00|2190.7|2190.4|2189|2188.7|2190.7|2190.4|2187|2186.7|296
1626334500000|2021-07-15 07:35:00|2188.9|2188.6|2190.7|2190.4|2190.9|2190.6|2188.6|2188.3|327
1626334800000|2021-07-15 07:40:00|2190.6|2190.3|2190.9|2190.6|2191.3|2191|2189.7|2189.4|228
1626335100000|2021-07-15 07:45:00|2191|2190.7|2190.7|2190.4|2191.1|2190.8|2189.8|2189.5|79
1626335400000|2021-07-15 07:50:00|2190.8|2190.5|2189.4|2189.1|2191.4|2191.1|2188.9|2188.6|202
1626335700000|2021-07-15 07:55:00|2189.5|2189.2|2188.2|2187.9|2189.5|2189.2|2187.2|2186.9|286
1626336000000|2021-07-15 08:00:00|2188.3|2188|2190.1|2189.8|2190.1|2189.8|2185.8|2185.5|323
1626336300000|2021-07-15 08:05:00|2190|2189.7|2190.6|2190.3|2191.5|2191.2|2189.1|2188.8|201
1626336600000|2021-07-15 08:10:00|2190.5|2190.2|2191.6|2191.3|2193.2|2192.9|2190.1|2189.8|265
1626336900000|2021-07-15 08:15:00|2191.7|2191.4|2191.9|2191.6|2192.4|2192.1|2190.7|2190.4|179
1626337200000|2021-07-15 08:20:00|2192|2191.7|2193|2192.7|2193.6|2193.3|2191.9|2191.6|162
1626337500000|2021-07-15 08:25:00|2193.1|2192.8|2193.1|2192.8|2194.6|2194.3|2192.3|2192|361
1626337800000|2021-07-15 08:30:00|2193.2|2192.9|2191.2|2190.9|2193.2|2192.9|2191|2190.7|324
1626338100000|2021-07-15 08:35:00|2191.1|2190.8|2190.1|2189.8|2192.1|2191.8|2189.7|2189.4|310
1626338400000|2021-07-15 08:40:00|2190.2|2189.9|2190.9|2190.6|2191.8|2191.5|2189.9|2189.6|194
1626338700000|2021-07-15 08:45:00|2190.8|2190.5|2187.9|2187.6|2191.3|2191|2187.9|2187.6|448
1626339000000|2021-07-15 08:50:00|2187.6|2187.3|2188.2|2187.9|2188.8|2188.5|2186.7|2186.4|282
1626339300000|2021-07-15 08:55:00|2188.3|2188|2188.4|2188.1|2189.3|2189|2188.1|2187.8|168
1626339600000|2021-07-15 09:00:00|2188.5|2188.2|2187.3|2187|2188.5|2188.2|2187.1|2186.8|258
1626339900000|2021-07-15 09:05:00|2187.2|2186.9|2186.1|2185.8|2187.3|2187|2186.1|2185.8|162
1626340200000|2021-07-15 09:10:00|2186.2|2185.9|2186.5|2186.2|2186.9|2186.6|2184.7|2184.4|207
1626340500000|2021-07-15 09:15:00|2186.4|2186.1|2185.3|2185|2187|2186.7|2184.7|2184.4|178
1626340800000|2021-07-15 09:20:00|2185.4|2185.1|2185.2|2184.9|2185.7|2185.4|2183.9|2183.6|225
1626341100000|2021-07-15 09:25:00|2185.4|2185.1|2185.8|2185.5|2186.6|2186.3|2184.9|2184.6|164
1626341400000|2021-07-15 09:30:00|2185.7|2185.4|2187.2|2186.9|2187.2|2186.9|2185.7|2185.4|84
1626341700000|2021-07-15 09:35:00|2187.1|2186.8|2186.5|2186.2|2187.5|2187.2|2186.3|2186|93
1626342000000|2021-07-15 09:40:00|2186.4|2186.1|2185.7|2185.4|2186.9|2186.6|2185.5|2185.2|37
1626342300000|2021-07-15 09:45:00|2185.6|2185.3|2187|2186.7|2187.5|2187.2|2185.5|2185.2|45
1626342600000|2021-07-15 09:50:00|2187.1|2186.8|2188|2187.7|2188|2187.7|2186.2|2185.9|105
1626342900000|2021-07-15 09:55:00|2187.7|2187.4|2189.7|2189.4|2189.8|2189.5|2187.6|2187.3|252
1626343200000|2021-07-15 10:00:00|2189.8|2189.5|2189.4|2189.1|2191|2190.7|2189.4|2189.1|197
1626343500000|2021-07-15 10:05:00|2189.5|2189.2|2188.1|2187.8|2189.5|2189.2|2188|2187.7|123
1626343800000|2021-07-15 10:10:00|2188|2187.7|2184.4|2184.1|2188.6|2188.3|2184.2|2183.9|191
1626344100000|2021-07-15 10:15:00|2184.3|2184|2185.1|2184.8|2185.5|2185.2|2181.3|2181|678
1626344400000|2021-07-15 10:20:00|2185|2184.7|2187|2186.7|2187.1|2186.8|2184.2|2183.9|174
1626344700000|2021-07-15 10:25:00|2186.9|2186.6|2179.3|2179|2187|2186.7|2178.9|2178.6|606
1626345000000|2021-07-15 10:30:00|2179.2|2178.9|2179.8|2179.5|2180.7|2180.4|2176.8|2176.5|694
1626345300000|2021-07-15 10:35:00|2179.9|2179.6|2183.7|2183.4|2183.7|2183.4|2179.6|2179.3|188
1626345600000|2021-07-15 10:40:00|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2181.2|2180.9|201
1626345900000|2021-07-15 10:45:00|2183.8|2183.5|2185|2184.7|2186.7|2186.4|2183.7|2183.4|331
1626346200000|2021-07-15 10:50:00|2185.1|2184.8|2183.7|2183.4|2186.1|2185.8|2183.7|2183.4|156
1626346500000|2021-07-15 10:55:00|2183.8|2183.5|2182.1|2181.8|2184.6|2184.3|2181.7|2181.4|207
1626346800000|2021-07-15 11:00:00|2182.3|2182|2181.3|2181|2185|2184.7|2181|2180.7|461
1626347100000|2021-07-15 11:05:00|2181.4|2181.1|2183.1|2182.8|2183.2|2182.9|2180.2|2179.9|310
1626347400000|2021-07-15 11:10:00|2183|2182.7|2182.6|2182.3|2183.7|2183.4|2181.3|2181|257
1626347700000|2021-07-15 11:15:00|2182.5|2182.2|2179.2|2178.9|2182.9|2182.6|2178.3|2178|371
1626348000000|2021-07-15 11:20:00|2178.9|2178.6|2177.5|2177.2|2180.3|2180|2177.1|2176.8|483
1626348300000|2021-07-15 11:25:00|2177.7|2177.4|2179.6|2179.3|2179.8|2179.5|2177.1|2176.8|351
1626348600000|2021-07-15 11:30:00|2179.7|2179.4|2182.6|2182.3|2182.6|2182.3|2179.7|2179.4|494
1626348900000|2021-07-15 11:35:00|2182.8|2182.5|2183.6|2183.3|2185.4|2185.1|2181.9|2181.6|351
1626349200000|2021-07-15 11:40:00|2183.7|2183.4|2186.5|2186.2|2186.9|2186.6|2182.6|2182.3|324
1626349500000|2021-07-15 11:45:00|2186.3|2186|2188.7|2188.4|2188.7|2188.4|2186.3|2186|177
1626349800000|2021-07-15 11:50:00|2188.9|2188.6|2188.4|2188.1|2189.6|2189.3|2187.5|2187.2|249
1626350100000|2021-07-15 11:55:00|2188.5|2188.2|2187.2|2186.9|2189.2|2188.9|2186.6|2186.3|399
1626350400000|2021-07-15 12:00:00|2187.4|2187.1|2185.8|2185.5|2188.6|2188.3|2185.2|2184.9|424
1626350700000|2021-07-15 12:05:00|2185.7|2185.4|2187.3|2187|2189.3|2189|2185.7|2185.4|602
1626351000000|2021-07-15 12:10:00|2187.2|2186.9|2186.2|2185.9|2188.4|2188.1|2185.4|2185.1|348
1626351300000|2021-07-15 12:15:00|2186.1|2185.8|2186.5|2186.2|2188.3|2188|2185.6|2185.3|206
1626351600000|2021-07-15 12:20:00|2186.7|2186.4|2187.1|2186.8|2187.9|2187.6|2185.4|2185.1|177
1626351900000|2021-07-15 12:25:00|2187.2|2186.9|2187.6|2187.3|2188.5|2188.2|2186.1|2185.8|368
1626352200000|2021-07-15 12:30:00|2187.7|2187.4|2189.6|2189.3|2190|2189.7|2186.6|2186.3|670
1626352500000|2021-07-15 12:35:00|2189.4|2189.1|2188.6|2188.3|2190|2189.7|2187.5|2187.2|247
1626352800000|2021-07-15 12:40:00|2188.7|2188.4|2188.5|2188.2|2189.8|2189.5|2188.5|2188.2|199
1626353100000|2021-07-15 12:45:00|2188.4|2188.1|2187.1|2186.8|2188.6|2188.3|2186.3|2186|331
1626353400000|2021-07-15 12:50:00|2187.2|2186.9|2186.5|2186.2|2187.8|2187.5|2185.8|2185.5|230
1626353700000|2021-07-15 12:55:00|2186.3|2186|2185.8|2185.5|2186.9|2186.6|2185.1|2184.8|356
1626354000000|2021-07-15 13:00:00|2185.5|2185.2|2184.4|2184.1|2186.3|2186|2182|2181.7|805
1626354300000|2021-07-15 13:05:00|2184.3|2184|2186.7|2186.4|2187.1|2186.8|2184.2|2183.9|429
1626354600000|2021-07-15 13:10:00|2186.6|2186.3|2185.8|2185.5|2186.9|2186.6|2185.5|2185.2|374
1626354900000|2021-07-15 13:15:00|2185.7|2185.4|2189.5|2189.2|2189.5|2189.2|2185.5|2185.2|569
1626355200000|2021-07-15 13:20:00|2189.3|2189|2189.8|2189.5|2190.5|2190.2|2188.6|2188.3|502
1626355500000|2021-07-15 13:25:00|2189.6|2189.3|2192.3|2192|2192.7|2192.4|2189.6|2189.3|898
1626355800000|2021-07-15 13:30:00|2192|2191.7|2188.7|2188.4|2193.8|2193.5|2187.5|2187.2|5246
1626356100000|2021-07-15 13:35:00|2188.6|2188.3|2181.3|2181|2191.9|2191.6|2180.6|2180.3|8118
1626356400000|2021-07-15 13:40:00|2181.2|2180.9|2181.3|2181|2184.1|2183.8|2175.6|2175.3|9304
1626356700000|2021-07-15 13:45:00|2181.1|2180.8|2191.7|2191.4|2192.5|2192.2|2180.7|2180.4|4706
1626357000000|2021-07-15 13:50:00|2191.8|2191.5|2192.2|2191.9|2194.6|2194.3|2190.1|2189.8|3250
1626357300000|2021-07-15 13:55:00|2191.8|2191.5|2199.6|2199.3|2200.2|2199.9|2191.6|2191.3|4176
1626357600000|2021-07-15 14:00:00|2199.5|2199.2|2201.7|2201.4|2203.2|2202.9|2199.4|2199.1|3979
1626357900000|2021-07-15 14:05:00|2201.5|2201.2|2202.3|2202|2202.9|2202.6|2199.8|2199.5|2482
1626358200000|2021-07-15 14:10:00|2202.4|2202.1|2201.9|2201.6|2203.9|2203.6|2200|2199.7|2914
1626358500000|2021-07-15 14:15:00|2201.5|2201.2|2194.4|2194.1|2202.9|2202.6|2194.4|2194.1|2983
1626358800000|2021-07-15 14:20:00|2194.3|2194|2194.8|2194.5|2196.6|2196.3|2190.5|2190.2|3630
1626359100000|2021-07-15 14:25:00|2194.7|2194.4|2189.9|2189.6|2195.5|2195.2|2188.1|2187.8|2641
1626359400000|2021-07-15 14:30:00|2190|2189.7|2187.1|2186.8|2190.7|2190.4|2185.9|2185.6|2502
1626359700000|2021-07-15 14:35:00|2187.4|2187.1|2191.7|2191.4|2192|2191.7|2186.1|2185.8|2304
1626360000000|2021-07-15 14:40:00|2191.6|2191.3|2181.8|2181.5|2191.6|2191.3|2181.5|2181.2|2956
1626360300000|2021-07-15 14:45:00|2182|2181.7|2185.3|2185|2186.8|2186.5|2181.3|2181|2807
1626360600000|2021-07-15 14:50:00|2185.4|2185.1|2190.4|2190.1|2192|2191.7|2183.7|2183.4|2497
1626360900000|2021-07-15 14:55:00|2190|2189.7|2193.2|2192.9|2193.8|2193.5|2189.7|2189.4|1738
1626361200000|2021-07-15 15:00:00|2193.3|2193|2186.7|2186.4|2195.5|2195.2|2185.2|2184.9|2176
1626361500000|2021-07-15 15:05:00|2186.9|2186.6|2190|2189.7|2195.1|2194.8|2186.6|2186.3|1999
1626361800000|2021-07-15 15:10:00|2189.9|2189.6|2190.2|2189.9|2192.3|2192|2187.5|2187.2|1308
1626362100000|2021-07-15 15:15:00|2190.1|2189.8|2192.1|2191.8|2193|2192.7|2189.3|2189|806
1626362400000|2021-07-15 15:20:00|2192|2191.7|2194.7|2194.4|2195.2|2194.9|2190.6|2190.3|1217
1626362700000|2021-07-15 15:25:00|2194.6|2194.3|2192.1|2191.8|2194.7|2194.4|2191.5|2191.2|1022
1626363000000|2021-07-15 15:30:00|2192.4|2192.1|2193.9|2193.6|2194.2|2193.9|2190.5|2190.2|730
1626363300000|2021-07-15 15:35:00|2194.1|2193.8|2198.1|2197.8|2198.5|2198.2|2193.3|2193|1254
1626363600000|2021-07-15 15:40:00|2197.9|2197.6|2195.9|2195.6|2199.3|2199|2194.7|2194.4|1005
1626363900000|2021-07-15 15:45:00|2195.7|2195.4|2197.2|2196.9|2197.4|2197.1|2194.7|2194.4|964
1626364200000|2021-07-15 15:50:00|2197.3|2197|2198.4|2198.1|2198.6|2198.3|2196.2|2195.9|945
1626364500000|2021-07-15 15:55:00|2198.3|2198|2198.3|2198|2200.3|2200|2197.7|2197.4|1791
1626364800000|2021-07-15 16:00:00|2198.5|2198.2|2194.3|2194|2199.6|2199.3|2194.3|2194|1432
1626365100000|2021-07-15 16:05:00|2194.2|2193.9|2192.4|2192.1|2195|2194.7|2192|2191.7|1418
1626365400000|2021-07-15 16:10:00|2192.6|2192.3|2199.5|2199.2|2199.7|2199.4|2192.1|2191.8|2113
1626365700000|2021-07-15 16:15:00|2199.4|2199.1|2195.4|2195.1|2199.5|2199.2|2194.7|2194.4|1375
1626366000000|2021-07-15 16:20:00|2195.5|2195.2|2197.9|2197.6|2198.1|2197.8|2193.4|2193.1|1216
1626366300000|2021-07-15 16:25:00|2197.7|2197.4|2196.7|2196.4|2198.3|2198|2195.6|2195.3|1132
1626366600000|2021-07-15 16:30:00|2196.5|2196.2|2194.9|2194.6|2196.7|2196.4|2194|2193.7|1047
1626366900000|2021-07-15 16:35:00|2195|2194.7|2195.8|2195.5|2196.7|2196.4|2194.2|2193.9|913
1626367200000|2021-07-15 16:40:00|2195.9|2195.6|2198.7|2198.4|2198.8|2198.5|2195.2|2194.9|1008
1626367500000|2021-07-15 16:45:00|2198.6|2198.3|2197|2196.7|2198.8|2198.5|2196.1|2195.8|873
1626367800000|2021-07-15 16:50:00|2196.9|2196.6|2196.8|2196.5|2198.5|2198.2|2196.3|2196|1076
1626368100000|2021-07-15 16:55:00|2196.7|2196.4|2193|2192.7|2196.9|2196.6|2193|2192.7|926
1626368400000|2021-07-15 17:00:00|2192.9|2192.6|2188.5|2188.2|2193.8|2193.5|2187.8|2187.5|1194
1626368700000|2021-07-15 17:05:00|2188.4|2188.1|2187.4|2187.1|2188.8|2188.5|2186|2185.7|886
1626369000000|2021-07-15 17:10:00|2187.5|2187.2|2183.5|2183.2|2188.1|2187.8|2183.2|2182.9|1323
1626369300000|2021-07-15 17:15:00|2183.7|2183.4|2179|2178.7|2184.1|2183.8|2179|2178.7|3071
1626369600000|2021-07-15 17:20:00|2179.2|2178.9|2180|2179.7|2183.5|2183.2|2178.7|2178.4|1496
1626369900000|2021-07-15 17:25:00|2179.9|2179.6|2179.3|2179|2181.4|2181.1|2178.5|2178.2|1500
1626370200000|2021-07-15 17:30:00|2179.2|2178.9|2175|2174.7|2179.4|2179.1|2172.8|2172.5|4236
1626370500000|2021-07-15 17:35:00|2175.1|2174.8|2174.2|2173.9|2175.5|2175.2|2172|2171.7|2876
1626370800000|2021-07-15 17:40:00|2174.3|2174|2169.8|2169.5|2175.9|2175.6|2169.1|2168.8|3100
1626371100000|2021-07-15 17:45:00|2169.7|2169.4|2170.7|2170.4|2171.8|2171.5|2169.1|2168.8|3507
1626371400000|2021-07-15 17:50:00|2170.6|2170.3|2163.3|2163|2170.8|2170.5|2163.3|2163|4669
1626371700000|2021-07-15 17:55:00|2163.2|2162.9|2163.1|2162.8|2165.7|2165.4|2162.5|2162.2|3526
1626372000000|2021-07-15 18:00:00|2162.8|2162.5|2165.3|2165|2170.1|2169.8|2162.5|2162.2|3596
1626372300000|2021-07-15 18:05:00|2165.4|2165.1|2167.3|2167|2168.7|2168.4|2163.8|2163.5|3171
1626372600000|2021-07-15 18:10:00|2167.2|2166.9|2167.6|2167.3|2169.2|2168.9|2165.5|2165.2|1723
1626372900000|2021-07-15 18:15:00|2167.5|2167.2|2171|2170.7|2171.6|2171.3|2166.6|2166.3|2444
1626373200000|2021-07-15 18:20:00|2171.2|2170.9|2173.9|2173.6|2173.9|2173.6|2170.3|2170|1927
1626373500000|2021-07-15 18:25:00|2173.8|2173.5|2173.9|2173.6|2174.7|2174.4|2171.7|2171.4|1898
1626373800000|2021-07-15 18:30:00|2173.8|2173.5|2172.9|2172.6|2175|2174.7|2172.8|2172.5|1423
1626374100000|2021-07-15 18:35:00|2172.8|2172.5|2176.3|2176|2176.6|2176.3|2172.6|2172.3|1260
1626374400000|2021-07-15 18:40:00|2176.2|2175.9|2177.2|2176.9|2178|2177.7|2175.6|2175.3|1242
1626374700000|2021-07-15 18:45:00|2177.1|2176.8|2178.5|2178.2|2178.9|2178.6|2173.8|2173.5|1633
1626375000000|2021-07-15 18:50:00|2178.3|2178|2177.1|2176.8|2179.1|2178.8|2176.5|2176.2|1110
1626375300000|2021-07-15 18:55:00|2177|2176.7|2178.9|2178.6|2179.3|2179|2176.9|2176.6|1104
1626375600000|2021-07-15 19:00:00|2179|2178.7|2179.9|2179.6|2181.6|2181.3|2178|2177.7|1552
1626375900000|2021-07-15 19:05:00|2180|2179.7|2178.7|2178.4|2180.3|2180|2177.8|2177.5|1194
1626376200000|2021-07-15 19:10:00|2178.6|2178.3|2174.6|2174.3|2178.8|2178.5|2174.4|2174.1|1461
1626376500000|2021-07-15 19:15:00|2174.9|2174.6|2176.3|2176|2176.7|2176.4|2171.9|2171.6|1535
1626376800000|2021-07-15 19:20:00|2176.2|2175.9|2180.3|2180|2180.3|2180|2175.8|2175.5|1515
1626377100000|2021-07-15 19:25:00|2179.9|2179.6|2179.9|2179.6|2182.3|2182|2179.7|2179.4|1233
1626377400000|2021-07-15 19:30:00|2180.1|2179.8|2183.7|2183.4|2183.7|2183.4|2179.9|2179.6|1467
1626377700000|2021-07-15 19:35:00|2183.9|2183.6|2185.8|2185.5|2186.6|2186.3|2183.5|2183.2|2609
1626378000000|2021-07-15 19:40:00|2185.9|2185.6|2186.5|2186.2|2187.2|2186.9|2185.2|2184.9|1961
1626378300000|2021-07-15 19:45:00|2186.4|2186.1|2188.6|2188.3|2189.6|2189.3|2186|2185.7|2446
1626378600000|2021-07-15 19:50:00|2188.8|2188.5|2191.7|2191.4|2192.6|2192.3|2188.6|2188.3|2907
1626378900000|2021-07-15 19:55:00|2191.8|2191.5|2192.6|2192.3|2192.6|2192.3|2187.3|2187|8775
1626379200000|2021-07-15 20:00:00|2192.4|2192.1|2190.7|2190.4|2192.4|2192.1|2190.6|2190.3|2879
1626379500000|2021-07-15 20:05:00|2190.8|2190.5|2188.9|2188.6|2190.8|2190.5|2188|2187.7|1020
1626379800000|2021-07-15 20:10:00|2189.1|2188.8|2188|2187.7|2189.4|2189.1|2187.1|2186.8|790
1626380100000|2021-07-15 20:15:00|2187.9|2187.6|2187.7|2187.4|2188.6|2188.3|2187.2|2186.9|232
1626380400000|2021-07-15 20:20:00|2187.8|2187.5|2188.1|2187.8|2188.7|2188.4|2187.7|2187.4|111
1626380700000|2021-07-15 20:25:00|2188|2187.7|2187.4|2187.1|2188.2|2187.9|2187.3|2187|88
1626381000000|2021-07-15 20:30:00|2187.5|2187.2|2188.9|2188.6|2189.2|2188.9|2187.2|2186.9|256
1626381300000|2021-07-15 20:35:00|2189|2188.7|2189.6|2189.3|2189.8|2189.5|2188.8|2188.5|152
1626381600000|2021-07-15 20:40:00|2189.5|2189.2|2190.3|2190|2190.4|2190.1|2189.4|2189.1|176
1626381900000|2021-07-15 20:45:00|2190.2|2189.9|2189.4|2189.1|2190.3|2190|2189.3|2189|165
1626382200000|2021-07-15 20:50:00|2189.5|2189.2|2190.1|2189.8|2190.5|2190.2|2189.1|2188.8|114
1626382500000|2021-07-15 20:55:00|2190.2|2189.9|2191.1|2190.3|2191.2|2190.6|2190|2189.7|188
1626382800000|2021-07-15 21:00:00|2191.2|2190.4|2191.4|2190.6|2191.4|2190.6|2191.2|2190.4|0
1626383100000|2021-07-15 21:05:00|2191.5|2190.7|2191.3|2190.5|2191.5|2190.7|2191.3|2190.5|0
1626383400000|2021-07-15 21:10:00|2191.4|2190.6|2191|2190.2|2191.4|2190.6|2190.9|2190.1|0
1626384000000|2021-07-15 21:20:00|2190.9|2190.1|2190.9|2190.1|2191|2190.2|2190.7|2189.9|0
1626384300000|2021-07-15 21:25:00|2191|2190.2|2191|2190.2|2191.1|2190.3|2191|2190.2|0
1626384600000|2021-07-15 21:30:00|2190.9|2190.1|2190.6|2189.8|2190.9|2190.1|2190.4|2189.6|0
1626384900000|2021-07-15 21:35:00|2190.5|2189.7|2190.8|2190|2190.9|2190.1|2190.5|2189.7|0
1626385200000|2021-07-15 21:40:00|2190.7|2189.9|2190.8|2190|2190.9|2190.1|2190.5|2189.7|0
1626385500000|2021-07-15 21:45:00|2190.9|2190.1|2190.8|2190|2190.9|2190.1|2190.8|2190|0
1626385800000|2021-07-15 21:50:00|2190.7|2189.9|2190.8|2190|2190.8|2190|2190.7|2189.9|0
1626386100000|2021-07-15 21:55:00|2190.7|2189.9|2190.8|2190|2190.8|2190|2190.7|2189.9|0
1626386400000|2021-07-15 22:00:00|2189.9|2189.6|2189.9|2189.6|2190.3|2190|2189.4|2189.1|177
1626386700000|2021-07-15 22:05:00|2190|2189.7|2188.9|2188.6|2190.1|2189.8|2188.7|2188.4|133
1626387000000|2021-07-15 22:10:00|2189|2188.7|2188.2|2187.9|2189.3|2189|2188|2187.7|85
1626387300000|2021-07-15 22:15:00|2188.3|2188|2187.4|2187.1|2188.6|2188.3|2187.4|2187.1|54
1626387600000|2021-07-15 22:20:00|2187.5|2187.2|2187.1|2186.8|2187.8|2187.5|2187.1|2186.8|58
1626387900000|2021-07-15 22:25:00|2187|2186.7|2187.1|2186.8|2187.2|2186.9|2186.6|2186.3|71
1626388200000|2021-07-15 22:30:00|2187.2|2186.9|2187.6|2187.3|2187.9|2187.6|2187.2|2186.9|25
1626388500000|2021-07-15 22:35:00|2187.5|2187.2|2187.3|2187|2187.5|2187.2|2187|2186.7|42
1626388800000|2021-07-15 22:40:00|2187.2|2186.9|2187.7|2187.4|2187.7|2187.4|2187|2186.7|31
1626389100000|2021-07-15 22:45:00|2187.8|2187.5|2188.3|2188|2188.4|2188.1|2187.8|2187.5|35
1626389400000|2021-07-15 22:50:00|2188.2|2187.9|2188.2|2187.9|2188.7|2188.4|2188.1|2187.8|44
1626389700000|2021-07-15 22:55:00|2188.3|2188|2188.7|2188.4|2188.7|2188.4|2188.1|2187.8|22
1626390000000|2021-07-15 23:00:00|2188.8|2188.5|2189|2188.7|2189.3|2189|2188.7|2188.4|52
1626390300000|2021-07-15 23:05:00|2189.1|2188.8|2189.5|2189.2|2190.3|2190|2188.9|2188.6|90
1626390600000|2021-07-15 23:10:00|2189.7|2189.4|2190.1|2189.8|2190.3|2190|2189.7|2189.4|46
1626390900000|2021-07-15 23:15:00|2190.2|2189.9|2189.9|2189.6|2190.3|2190|2189.7|2189.4|12
1626391200000|2021-07-15 23:20:00|2190|2189.7|2190.1|2189.8|2190.3|2190|2189.7|2189.4|17
1626391500000|2021-07-15 23:25:00|2190.2|2189.9|2189.5|2189.2|2190.3|2190|2189.3|2189|35
1626391800000|2021-07-15 23:30:00|2189.4|2189.1|2188.6|2188.3|2189.5|2189.2|2188.5|2188.2|31
1626392100000|2021-07-15 23:35:00|2188.5|2188.2|2188|2187.7|2189|2188.7|2187.9|2187.6|31
1626392400000|2021-07-15 23:40:00|2187.9|2187.6|2186.3|2186|2188.3|2188|2186.3|2186|47
1626392700000|2021-07-15 23:45:00|2186.7|2186.4|2187.3|2187|2187.9|2187.6|2186.6|2186.3|45
1626393000000|2021-07-15 23:50:00|2187.4|2187.1|2185.7|2185.4|2187.6|2187.3|2185.6|2185.3|95
1626393300000|2021-07-15 23:55:00|2185.6|2185.3|2185.3|2185|2185.9|2185.6|2184.8|2184.5|99
1626393600000|2021-07-16 00:00:00|2185.4|2185.1|2185.5|2185.2|2186.2|2185.9|2184.4|2184.1|158
1626393900000|2021-07-16 00:05:00|2185.4|2185.1|2183.8|2183.5|2185.7|2185.4|2183.3|2183|99
1626394200000|2021-07-16 00:10:00|2184|2183.7|2187.5|2187.2|2188|2187.7|2184|2183.7|159
1626394500000|2021-07-16 00:15:00|2187.6|2187.3|2188.1|2187.8|2188.5|2188.2|2187.3|2187|128
1626394800000|2021-07-16 00:20:00|2188|2187.7|2190.7|2190.4|2191.2|2190.9|2187.4|2187.1|145
1626395100000|2021-07-16 00:25:00|2190.6|2190.3|2191.3|2191|2191.5|2191.2|2190.2|2189.9|157
1626395400000|2021-07-16 00:30:00|2191.1|2190.8|2190.9|2190.6|2191.5|2191.2|2190.4|2190.1|39
1626395700000|2021-07-16 00:35:00|2191|2190.7|2190.6|2190.3|2191.1|2190.8|2190.4|2190.1|55
1626396000000|2021-07-16 00:40:00|2190.5|2190.2|2188.7|2188.4|2190.6|2190.3|2188.2|2187.9|85
1626396300000|2021-07-16 00:45:00|2188.6|2188.3|2188.4|2188.1|2189.1|2188.8|2186.8|2186.5|187
1626396600000|2021-07-16 00:50:00|2188.3|2188|2189.5|2189.2|2189.5|2189.2|2188|2187.7|36
1626396900000|2021-07-16 00:55:00|2189.4|2189.1|2187|2186.7|2189.4|2189.1|2187|2186.7|58
1626397200000|2021-07-16 01:00:00|2186.9|2186.6|2186.5|2186.2|2187|2186.7|2185.6|2185.3|113
1626397500000|2021-07-16 01:05:00|2186.4|2186.1|2186.9|2186.6|2187.1|2186.8|2185|2184.7|77
1626397800000|2021-07-16 01:10:00|2186.8|2186.5|2187.3|2187|2188.2|2187.9|2186.7|2186.4|70
1626398100000|2021-07-16 01:15:00|2187.4|2187.1|2188.8|2188.5|2188.9|2188.6|2187.2|2186.9|109
1626398400000|2021-07-16 01:20:00|2188.7|2188.4|2187.5|2187.2|2188.7|2188.4|2186.8|2186.5|87
1626398700000|2021-07-16 01:25:00|2187.6|2187.3|2188.8|2188.5|2188.8|2188.5|2187.3|2187|31
1626399000000|2021-07-16 01:30:00|2189|2188.7|2189.4|2189.1|2190.4|2190.1|2188.9|2188.6|103
1626399300000|2021-07-16 01:35:00|2189.5|2189.2|2188.5|2188.2|2189.6|2189.3|2188.5|2188.2|38
1626399600000|2021-07-16 01:40:00|2188.4|2188.1|2188.6|2188.3|2188.8|2188.5|2188.1|2187.8|34
1626399900000|2021-07-16 01:45:00|2188.7|2188.4|2188.1|2187.8|2188.8|2188.5|2187.5|2187.2|51
1626400200000|2021-07-16 01:50:00|2188|2187.7|2188.1|2187.8|2188.8|2188.5|2187.5|2187.2|27
1626400500000|2021-07-16 01:55:00|2188|2187.7|2187.3|2187|2188|2187.7|2187|2186.7|43
1626400800000|2021-07-16 02:00:00|2187.4|2187.1|2187.9|2187.6|2188|2187.7|2186.9|2186.6|32
1626401100000|2021-07-16 02:05:00|2187.8|2187.5|2188.4|2188.1|2188.8|2188.5|2187.7|2187.4|25
1626401400000|2021-07-16 02:10:00|2188.5|2188.2|2189.5|2189.2|2189.5|2189.2|2187.8|2187.5|25
1626401700000|2021-07-16 02:15:00|2189.4|2189.1|2189.3|2189|2190.2|2189.9|2188.8|2188.5|31
1626402000000|2021-07-16 02:20:00|2189.4|2189.1|2189.3|2189|2189.8|2189.5|2188.8|2188.5|29
1626402300000|2021-07-16 02:25:00|2189.2|2188.9|2188.1|2187.8|2189.3|2189|2188.1|2187.8|23
1626402600000|2021-07-16 02:30:00|2188.2|2187.9|2188.9|2188.6|2189.1|2188.8|2188.2|2187.9|6
1626402900000|2021-07-16 02:35:00|2188.8|2188.5|2189.5|2189.2|2189.6|2189.3|2188.8|2188.5|22
1626403200000|2021-07-16 02:40:00|2189.4|2189.1|2190.1|2189.8|2190.2|2189.9|2189.3|2189|22
1626403500000|2021-07-16 02:45:00|2190|2189.7|2190|2189.7|2190.4|2190.1|2189.9|2189.6|25
1626403800000|2021-07-16 02:50:00|2189.9|2189.6|2190.4|2190.1|2190.7|2190.4|2189.9|2189.6|24
1626404100000|2021-07-16 02:55:00|2190.5|2190.2|2191|2190.7|2191|2190.7|2189.7|2189.4|23
1626404400000|2021-07-16 03:00:00|2191.1|2190.8|2191.7|2191.4|2192.3|2192|2191.1|2190.8|98
1626404700000|2021-07-16 03:05:00|2191.8|2191.5|2192.5|2192.2|2192.6|2192.3|2191.8|2191.5|69
1626405000000|2021-07-16 03:10:00|2192.4|2192.1|2192.7|2192.4|2193.4|2193.1|2192.3|2192|58
1626405300000|2021-07-16 03:15:00|2192.8|2192.5|2192.8|2192.5|2193|2192.7|2192.2|2191.9|52
1626405600000|2021-07-16 03:20:00|2192.9|2192.6|2193.4|2193.1|2193.5|2193.2|2192.8|2192.5|52
1626405900000|2021-07-16 03:25:00|2193.5|2193.2|2194.5|2194.2|2194.6|2194.3|2193.1|2192.8|63
1626406200000|2021-07-16 03:30:00|2194.4|2194.1|2195.5|2195.2|2196.5|2196.2|2194.4|2194.1|208
1626406500000|2021-07-16 03:35:00|2195.6|2195.3|2196.9|2196.6|2197|2196.7|2195.4|2195.1|83
1626406800000|2021-07-16 03:40:00|2196.8|2196.5|2196.3|2196|2197.3|2197|2196.3|2196|69
1626407100000|2021-07-16 03:45:00|2196.4|2196.1|2195.8|2195.5|2196.9|2196.6|2195.7|2195.4|54
1626407400000|2021-07-16 03:50:00|2195.7|2195.4|2195.3|2195|2195.8|2195.5|2195|2194.7|64
1626407700000|2021-07-16 03:55:00|2195.2|2194.9|2196|2195.7|2196.2|2195.9|2195.1|2194.8|45
1626408000000|2021-07-16 04:00:00|2196.1|2195.8|2196.4|2196.1|2196.7|2196.4|2195.8|2195.5|48
1626408300000|2021-07-16 04:05:00|2196.5|2196.2|2195.5|2195.2|2196.5|2196.2|2195.5|2195.2|33
1626408600000|2021-07-16 04:10:00|2195.6|2195.3|2196.3|2196|2196.3|2196|2195.5|2195.2|30
1626408900000|2021-07-16 04:15:00|2196.4|2196.1|2196.4|2196.1|2196.6|2196.3|2195.9|2195.6|30
1626409200000|2021-07-16 04:20:00|2196.3|2196|2196.5|2196.2|2196.6|2196.3|2196.1|2195.8|21
1626409500000|2021-07-16 04:25:00|2196.4|2196.1|2196.6|2196.3|2196.6|2196.3|2196.1|2195.8|18
1626409800000|2021-07-16 04:30:00|2196.7|2196.4|2197.6|2197.3|2197.8|2197.5|2196.7|2196.4|88
1626410100000|2021-07-16 04:35:00|2197.7|2197.4|2197.4|2197.1|2198|2197.7|2197.1|2196.8|53
1626410400000|2021-07-16 04:40:00|2197.3|2197|2197.6|2197.3|2198|2197.7|2197.1|2196.8|37
1626410700000|2021-07-16 04:45:00|2197.2|2196.9|2197.4|2197.1|2198|2197.7|2197|2196.7|66
1626411000000|2021-07-16 04:50:00|2197.3|2197|2197.2|2196.9|2197.4|2197.1|2196.6|2196.3|49
1626411300000|2021-07-16 04:55:00|2197.3|2197|2197.7|2197.4|2198|2197.7|2197.2|2196.9|19
1626411600000|2021-07-16 05:00:00|2197.8|2197.5|2197.6|2197.3|2198.4|2198.1|2197.6|2197.3|85
1626411900000|2021-07-16 05:05:00|2197.7|2197.4|2197.5|2197.2|2197.9|2197.6|2197.3|2197|16
1626412200000|2021-07-16 05:10:00|2197.6|2197.3|2198|2197.7|2198.3|2198|2197.5|2197.2|30
1626412500000|2021-07-16 05:15:00|2198.1|2197.8|2198.2|2197.9|2198.4|2198.1|2197.9|2197.6|27
1626412800000|2021-07-16 05:20:00|2198.3|2198|2197.6|2197.3|2198.3|2198|2197.4|2197.1|24
1626413100000|2021-07-16 05:25:00|2197.5|2197.2|2197.7|2197.4|2198.1|2197.8|2197.5|2197.2|10
1626413400000|2021-07-16 05:30:00|2197.9|2197.6|2197.9|2197.6|2198.1|2197.8|2197.7|2197.4|25
1626413700000|2021-07-16 05:35:00|2198|2197.7|2197.5|2197.2|2198|2197.7|2197.1|2196.8|25
1626414000000|2021-07-16 05:40:00|2197.6|2197.3|2197.3|2197|2197.7|2197.4|2197.3|2197|82
1626414300000|2021-07-16 05:45:00|2197.2|2196.9|2196.2|2195.9|2197.2|2196.9|2196.1|2195.8|43
1626414600000|2021-07-16 05:50:00|2196.1|2195.8|2196.7|2196.4|2197.1|2196.8|2196.1|2195.8|31
1626414900000|2021-07-16 05:55:00|2196.8|2196.5|2195.3|2195|2197.3|2197|2195.3|2195|59
1626415200000|2021-07-16 06:00:00|2195.1|2194.8|2193.8|2193.5|2195.7|2195.4|2193.4|2193.1|168
1626415500000|2021-07-16 06:05:00|2193.7|2193.4|2192.8|2192.5|2194.4|2194.1|2192.5|2192.2|143
1626415800000|2021-07-16 06:10:00|2192.7|2192.4|2195.1|2194.8|2195.4|2195.1|2192.7|2192.4|94
1626416100000|2021-07-16 06:15:00|2195.2|2194.9|2195.1|2194.8|2195.6|2195.3|2194.7|2194.4|92
1626416400000|2021-07-16 06:20:00|2195|2194.7|2196.7|2196.4|2197.3|2197|2195|2194.7|65
1626416700000|2021-07-16 06:25:00|2196.8|2196.5|2198.2|2197.9|2198.6|2198.3|2196.8|2196.5|114
1626417000000|2021-07-16 06:30:00|2198.3|2198|2197.3|2197|2198.6|2198.3|2197.3|2197|48
1626417300000|2021-07-16 06:35:00|2197.4|2197.1|2197.2|2196.9|2198.1|2197.8|2197.1|2196.8|41
1626417600000|2021-07-16 06:40:00|2197.1|2196.8|2198.8|2198.5|2198.8|2198.5|2197.1|2196.8|100
1626417900000|2021-07-16 06:45:00|2198.7|2198.4|2198.8|2198.5|2199.2|2198.9|2198.3|2198|117
1626418200000|2021-07-16 06:50:00|2198.9|2198.6|2199.6|2199.3|2199.7|2199.4|2198.4|2198.1|61
1626418500000|2021-07-16 06:55:00|2199.5|2199.2|2199.8|2199.5|2200.4|2200.1|2199.2|2198.9|168
1626418800000|2021-07-16 07:00:00|2199.7|2199.4|2197.1|2196.8|2201.4|2201.1|2197.1|2196.8|250
1626419100000|2021-07-16 07:05:00|2196.8|2196.5|2199.2|2198.9|2200.2|2199.9|2195.9|2195.6|168
1626419400000|2021-07-16 07:10:00|2199.5|2199.2|2201.3|2201|2202.1|2201.8|2198.7|2198.4|126
1626419700000|2021-07-16 07:15:00|2201.4|2201.1|2199.6|2199.3|2201.7|2201.4|2199.4|2199.1|74
1626420000000|2021-07-16 07:20:00|2199.7|2199.4|2198.9|2198.6|2201.1|2200.8|2198.6|2198.3|215
1626420300000|2021-07-16 07:25:00|2198.8|2198.5|2197.9|2197.6|2199.5|2199.2|2197.9|2197.6|106
1626420600000|2021-07-16 07:30:00|2198.1|2197.8|2198.7|2198.4|2198.8|2198.5|2197.2|2196.9|80
1626420900000|2021-07-16 07:35:00|2198.6|2198.3|2199.1|2198.8|2199.1|2198.8|2197.8|2197.5|67
1626421200000|2021-07-16 07:40:00|2199.2|2198.9|2198.2|2197.9|2199.3|2199|2198.1|2197.8|73
1626421500000|2021-07-16 07:45:00|2198.3|2198|2198.5|2198.2|2198.9|2198.6|2197.7|2197.4|36
1626421800000|2021-07-16 07:50:00|2198.4|2198.1|2197.9|2197.6|2198.6|2198.3|2197.6|2197.3|15
1626422100000|2021-07-16 07:55:00|2198|2197.7|2198.1|2197.8|2198.8|2198.5|2197.6|2197.3|45
1626422400000|2021-07-16 08:00:00|2197.9|2197.6|2196.3|2196|2198.6|2198.3|2195.6|2195.3|43
1626422700000|2021-07-16 08:05:00|2196.4|2196.1|2194.7|2194.4|2197.1|2196.8|2194.2|2193.9|74
1626423000000|2021-07-16 08:10:00|2194.6|2194.3|2196.1|2195.8|2196.2|2195.9|2194.5|2194.2|75
1626423300000|2021-07-16 08:15:00|2196|2195.7|2195.7|2195.4|2196.2|2195.9|2194.7|2194.4|72
1626423600000|2021-07-16 08:20:00|2195.8|2195.5|2194.6|2194.3|2195.8|2195.5|2193.8|2193.5|52
1626423900000|2021-07-16 08:25:00|2194.8|2194.5|2195.7|2195.4|2196.3|2196|2194.1|2193.8|73
1626424200000|2021-07-16 08:30:00|2195.8|2195.5|2197.3|2197|2197.3|2197|2195.5|2195.2|70
1626424500000|2021-07-16 08:35:00|2197.2|2196.9|2198.2|2197.9|2198.3|2198|2197|2196.7|99
1626424800000|2021-07-16 08:40:00|2198.1|2197.8|2199.2|2198.9|2199.2|2198.9|2197.9|2197.6|130
1626425100000|2021-07-16 08:45:00|2199.3|2199|2199.4|2199.1|2200.3|2200|2199.1|2198.8|124
1626425400000|2021-07-16 08:50:00|2199.5|2199.2|2200.4|2200.1|2201|2200.7|2199.5|2199.2|122
1626425700000|2021-07-16 08:55:00|2200.5|2200.2|2202.4|2202.1|2202.8|2202.5|2200.5|2200.2|130
1626426000000|2021-07-16 09:00:00|2202.3|2202|2202|2201.7|2202.4|2202.1|2201.1|2200.8|76
1626426300000|2021-07-16 09:05:00|2201.9|2201.6|2202.5|2202.2|2203.6|2203.3|2201.9|2201.6|65
1626426600000|2021-07-16 09:10:00|2202.6|2202.3|2204.3|2204|2204.5|2204.2|2202.4|2202.1|98
1626426900000|2021-07-16 09:15:00|2204.2|2203.9|2203.1|2202.8|2205.5|2205.2|2203|2202.7|215
1626427200000|2021-07-16 09:20:00|2203.2|2202.9|2201.9|2201.6|2203.4|2203.1|2201.5|2201.2|185
1626427500000|2021-07-16 09:25:00|2201.8|2201.5|2200.8|2200.5|2202|2201.7|2200.6|2200.3|75
1626427800000|2021-07-16 09:30:00|2200.9|2200.6|2200.7|2200.4|2201.5|2201.2|2200.3|2200|64
1626428100000|2021-07-16 09:35:00|2200.8|2200.5|2201.6|2201.3|2202.3|2202|2200.8|2200.5|148
1626428400000|2021-07-16 09:40:00|2201.5|2201.2|2200.7|2200.4|2202.3|2202|2200.6|2200.3|73
1626428700000|2021-07-16 09:45:00|2200.8|2200.5|2201.6|2201.3|2201.6|2201.3|2200.7|2200.4|49
1626429000000|2021-07-16 09:50:00|2201.7|2201.4|2200.1|2199.8|2202.3|2202|2200|2199.7|131
1626429300000|2021-07-16 09:55:00|2200|2199.7|2201.2|2200.9|2201.3|2201|2199.2|2198.9|83
1626429600000|2021-07-16 10:00:00|2201.3|2201|2202.4|2202.1|2202.4|2202.1|2201|2200.7|200
1626429900000|2021-07-16 10:05:00|2202.3|2202|2200.6|2200.3|2203|2202.7|2200.5|2200.2|170
1626430200000|2021-07-16 10:10:00|2200.7|2200.4|2198.6|2198.3|2200.7|2200.4|2198|2197.7|166
1626430500000|2021-07-16 10:15:00|2198.5|2198.2|2197.3|2197|2198.7|2198.4|2196.5|2196.2|93
1626430800000|2021-07-16 10:20:00|2197.4|2197.1|2197.3|2197|2197.9|2197.6|2196.7|2196.4|86
1626431100000|2021-07-16 10:25:00|2197.4|2197.1|2198|2197.7|2198.8|2198.5|2197|2196.7|74
1626431400000|2021-07-16 10:30:00|2197.9|2197.6|2198.3|2198|2198.8|2198.5|2197.6|2197.3|36
1626431700000|2021-07-16 10:35:00|2198.5|2198.2|2197.8|2197.5|2198.7|2198.4|2197.6|2197.3|68
1626432000000|2021-07-16 10:40:00|2198.1|2197.8|2200.7|2200.4|2200.7|2200.4|2198.1|2197.8|119
1626432300000|2021-07-16 10:45:00|2200.5|2200.2|2200.5|2200.2|2201.8|2201.5|2200.5|2200.2|72
1626432600000|2021-07-16 10:50:00|2200.6|2200.3|2200.7|2200.4|2201.6|2201.3|2200.5|2200.2|45
1626432900000|2021-07-16 10:55:00|2200.8|2200.5|2201.2|2200.9|2201.5|2201.2|2200|2199.7|55
1626433200000|2021-07-16 11:00:00|2201|2200.7|2202.1|2201.8|2202.6|2202.3|2200.9|2200.6|112
1626433500000|2021-07-16 11:05:00|2202.2|2201.9|2201.9|2201.6|2202.9|2202.6|2201.8|2201.5|87
1626433800000|2021-07-16 11:10:00|2201.8|2201.5|2200.6|2200.3|2202.7|2202.4|2200.2|2199.9|122
1626434100000|2021-07-16 11:15:00|2200.5|2200.2|2201.1|2200.8|2202|2201.7|2200.4|2200.1|168
1626434400000|2021-07-16 11:20:00|2201|2200.7|2200.4|2200.1|2202.5|2202.2|2200.2|2199.9|145
1626434700000|2021-07-16 11:25:00|2200.5|2200.2|2199.5|2199.2|2201|2200.7|2199.5|2199.2|102
1626435000000|2021-07-16 11:30:00|2199.6|2199.3|2198.8|2198.5|2199.7|2199.4|2198.6|2198.3|172
1626435300000|2021-07-16 11:35:00|2198.9|2198.6|2198.5|2198.2|2200.3|2200|2198.4|2198.1|111
1626435600000|2021-07-16 11:40:00|2198.6|2198.3|2199.8|2199.5|2200.3|2200|2198.5|2198.2|82
1626435900000|2021-07-16 11:45:00|2199.7|2199.4|2199|2198.7|2199.9|2199.6|2198|2197.7|147
1626436200000|2021-07-16 11:50:00|2198.9|2198.6|2198|2197.7|2199.4|2199.1|2198|2197.7|121
1626436500000|2021-07-16 11:55:00|2197.9|2197.6|2198.3|2198|2198.6|2198.3|2197.8|2197.5|135
1626436800000|2021-07-16 12:00:00|2198.5|2198.2|2199.9|2199.6|2200.3|2200|2198.4|2198.1|296
1626437100000|2021-07-16 12:05:00|2200|2199.7|2200.3|2200|2200.7|2200.4|2199.2|2198.9|195
1626437400000|2021-07-16 12:10:00|2200.4|2200.1|2201.9|2201.6|2202.3|2202|2200.3|2200|296
1626437700000|2021-07-16 12:15:00|2202|2201.7|2200.4|2200.1|2203|2202.7|2200|2199.7|234
1626438000000|2021-07-16 12:20:00|2200.5|2200.2|2200.9|2200.6|2202.2|2201.9|2200.5|2200.2|150
1626438300000|2021-07-16 12:25:00|2201|2200.7|2199.8|2199.5|2201.4|2201.1|2199.8|2199.5|219
1626438600000|2021-07-16 12:30:00|2199.9|2199.6|2201.5|2201.2|2203.6|2203.3|2199.9|2199.6|679
1626438900000|2021-07-16 12:35:00|2201.4|2201.1|2204.8|2204.5|2204.8|2204.5|2201|2200.7|337
1626439200000|2021-07-16 12:40:00|2205.1|2204.8|2209.6|2209.3|2209.6|2209.3|2204.9|2204.6|1260
1626439500000|2021-07-16 12:45:00|2209.5|2209.2|2214|2213.7|2216|2215.7|2209.2|2208.9|2103
1626439800000|2021-07-16 12:50:00|2214.1|2213.8|2213|2212.7|2215.3|2215|2212.3|2212|815
1626440100000|2021-07-16 12:55:00|2213.1|2212.8|2212.5|2212.2|2214.1|2213.8|2212|2211.7|724
1626440400000|2021-07-16 13:00:00|2212.7|2212.4|2212.9|2212.6|2213.8|2213.5|2212.6|2212.3|803
1626440700000|2021-07-16 13:05:00|2213|2212.7|2211.5|2211.2|2213.2|2212.9|2210.6|2210.3|629
1626441000000|2021-07-16 13:10:00|2211.6|2211.3|2212.5|2212.2|2212.9|2212.6|2211.6|2211.3|536
1626441300000|2021-07-16 13:15:00|2212.6|2212.3|2211.8|2211.5|2213|2212.7|2211.8|2211.5|615
1626441600000|2021-07-16 13:20:00|2211.9|2211.6|2214|2213.7|2214|2213.7|2210.8|2210.5|893
1626441900000|2021-07-16 13:25:00|2214.1|2213.8|2213.8|2213.5|2216.1|2215.8|2212.3|2212|1207
1626442200000|2021-07-16 13:30:00|2214.2|2213.9|2209.1|2208.8|2214.2|2213.9|2205.1|2204.8|7312
1626442500000|2021-07-16 13:35:00|2208.9|2208.6|2204.2|2203.9|2210.8|2210.5|2204.1|2203.8|3402
1626442800000|2021-07-16 13:40:00|2204.1|2203.8|2207.1|2206.8|2209.1|2208.8|2203.1|2202.8|3638
1626443100000|2021-07-16 13:45:00|2207.2|2206.9|2200.7|2200.4|2210.1|2209.8|2200.1|2199.8|4414
1626443400000|2021-07-16 13:50:00|2200.6|2200.3|2203.4|2203.1|2203.5|2203.2|2199.1|2198.8|3336
1626443700000|2021-07-16 13:55:00|2203.5|2203.2|2201.7|2201.4|2205.7|2205.4|2200|2199.7|2276
1626444000000|2021-07-16 14:00:00|2201.8|2201.5|2197.8|2197.5|2202.7|2202.4|2196.1|2195.8|3347
1626444300000|2021-07-16 14:05:00|2197.9|2197.6|2194.1|2193.8|2198.5|2198.2|2194.1|2193.8|4038
1626444600000|2021-07-16 14:10:00|2194.2|2193.9|2192.3|2192|2195.3|2195|2192.1|2191.8|3747
1626444900000|2021-07-16 14:15:00|2192.2|2191.9|2189.3|2189|2193.1|2192.8|2187.7|2187.4|3220
1626445200000|2021-07-16 14:20:00|2189.4|2189.1|2183.9|2183.6|2190.6|2190.3|2183|2182.7|3452
1626445500000|2021-07-16 14:25:00|2183.8|2183.5|2182.1|2181.8|2185.4|2185.1|2180.9|2180.6|3232
1626445800000|2021-07-16 14:30:00|2182|2181.7|2190.8|2190.5|2191.4|2191.1|2181.6|2181.3|2704
1626446100000|2021-07-16 14:35:00|2190.7|2190.4|2189.6|2189.3|2191.6|2191.3|2186.6|2186.3|1937
1626446400000|2021-07-16 14:40:00|2189.8|2189.5|2189.4|2189.1|2191.3|2191|2187.5|2187.2|2008
1626446700000|2021-07-16 14:45:00|2189.5|2189.2|2187.1|2186.8|2190.5|2190.2|2186|2185.7|1447
1626447000000|2021-07-16 14:50:00|2187.2|2186.9|2193.4|2193.1|2193.6|2193.3|2187.2|2186.9|2178
1626447300000|2021-07-16 14:55:00|2193.2|2192.9|2192.4|2192.1|2194|2193.7|2190.5|2190.2|1431
1626447600000|2021-07-16 15:00:00|2192.7|2192.4|2186.9|2186.6|2193.8|2193.5|2186.7|2186.4|1653
1626447900000|2021-07-16 15:05:00|2187.2|2186.9|2188.4|2188.1|2190.1|2189.8|2184.2|2183.9|1794
1626448200000|2021-07-16 15:10:00|2188.3|2188|2191.2|2190.9|2192.1|2191.8|2187.5|2187.2|1309
1626448500000|2021-07-16 15:15:00|2191.1|2190.8|2191.6|2191.3|2192.2|2191.9|2188.7|2188.4|1769
1626448800000|2021-07-16 15:20:00|2191.5|2191.2|2193.1|2192.8|2193.9|2193.6|2191.5|2191.2|1606
1626449100000|2021-07-16 15:25:00|2193.2|2192.9|2191.8|2191.5|2194.7|2194.4|2191.3|2191|1528
1626449400000|2021-07-16 15:30:00|2191.7|2191.4|2194.5|2194.2|2194.7|2194.4|2191.5|2191.2|1312
1626449700000|2021-07-16 15:35:00|2194.3|2194|2197.6|2197.3|2197.6|2197.3|2194.3|2194|1585
1626450000000|2021-07-16 15:40:00|2197.5|2197.2|2198.2|2197.9|2200.8|2200.5|2197.4|2197.1|1836
1626450300000|2021-07-16 15:45:00|2198.1|2197.8|2196.8|2196.5|2199.5|2199.2|2196.7|2196.4|1409
1626450600000|2021-07-16 15:50:00|2196.9|2196.6|2197.6|2197.3|2197.7|2197.4|2196|2195.7|968
1626450900000|2021-07-16 15:55:00|2197.5|2197.2|2198.5|2198.2|2198.6|2198.3|2197.1|2196.8|946
1626451200000|2021-07-16 16:00:00|2198.6|2198.3|2193.9|2193.6|2198.7|2198.4|2193.8|2193.5|1097
1626451500000|2021-07-16 16:05:00|2194|2193.7|2194.1|2193.8|2194.5|2194.2|2193|2192.7|932
1626451800000|2021-07-16 16:10:00|2194.2|2193.9|2195.2|2194.9|2196.3|2196|2194.1|2193.8|877
1626452100000|2021-07-16 16:15:00|2195.1|2194.8|2194.8|2194.5|2195.3|2195|2194.2|2193.9|708
1626452400000|2021-07-16 16:20:00|2194.9|2194.6|2192.3|2192|2195|2194.7|2192.3|2192|685
1626452700000|2021-07-16 16:25:00|2192.4|2192.1|2192.4|2192.1|2192.7|2192.4|2190.4|2190.1|1171
1626453000000|2021-07-16 16:30:00|2192.5|2192.2|2191.3|2191|2192.8|2192.5|2191|2190.7|1061
1626453300000|2021-07-16 16:35:00|2191.2|2190.9|2188.8|2188.5|2191.7|2191.4|2188.7|2188.4|1033
1626453600000|2021-07-16 16:40:00|2188.9|2188.6|2188.9|2188.6|2189.7|2189.4|2188|2187.7|1182
1626453900000|2021-07-16 16:45:00|2189|2188.7|2185.9|2185.6|2189.9|2189.6|2185.2|2184.9|1422
1626454200000|2021-07-16 16:50:00|2185.8|2185.5|2187.6|2187.3|2188.4|2188.1|2184.6|2184.3|946
1626454500000|2021-07-16 16:55:00|2187.7|2187.4|2187.7|2187.4|2188.8|2188.5|2187.3|2187|628
1626454800000|2021-07-16 17:00:00|2187.8|2187.5|2188.2|2187.9|2188.4|2188.1|2186.7|2186.4|711
1626455100000|2021-07-16 17:05:00|2188.1|2187.8|2185.6|2185.3|2188.2|2187.9|2185.3|2185|700
1626455400000|2021-07-16 17:10:00|2185.5|2185.2|2184.4|2184.1|2185.9|2185.6|2183.8|2183.5|976
1626455700000|2021-07-16 17:15:00|2184.3|2184|2183.4|2183.1|2185|2184.7|2183.1|2182.8|862
1626456000000|2021-07-16 17:20:00|2183.3|2183|2182.4|2182.1|2184.4|2184.1|2182.2|2181.9|885
1626456300000|2021-07-16 17:25:00|2182.5|2182.2|2180.1|2179.8|2183.2|2182.9|2180.1|2179.8|1140
1626456600000|2021-07-16 17:30:00|2180.2|2179.9|2175|2174.7|2180.7|2180.4|2174.9|2174.6|2069
1626456900000|2021-07-16 17:35:00|2175.1|2174.8|2177.2|2176.9|2178|2177.7|2174.8|2174.5|1453
1626457200000|2021-07-16 17:40:00|2177.1|2176.8|2175.9|2175.6|2177.9|2177.6|2174.6|2174.3|1191
1626457500000|2021-07-16 17:45:00|2176|2175.7|2175.7|2175.4|2176.8|2176.5|2175|2174.7|750
1626457800000|2021-07-16 17:50:00|2175.6|2175.3|2174.9|2174.6|2176.1|2175.8|2174.3|2174|907
1626458100000|2021-07-16 17:55:00|2174.8|2174.5|2175.5|2175.2|2177.6|2177.3|2174.6|2174.3|1122
1626458400000|2021-07-16 18:00:00|2175.6|2175.3|2171.5|2171.2|2175.6|2175.3|2170.8|2170.5|2009
1626458700000|2021-07-16 18:05:00|2171.4|2171.1|2172.9|2172.6|2173.6|2173.3|2170.1|2169.8|1627
1626459000000|2021-07-16 18:10:00|2173.1|2172.8|2172.4|2172.1|2173.4|2173.1|2170.8|2170.5|977
1626459300000|2021-07-16 18:15:00|2172.6|2172.3|2176.5|2176.2|2177.7|2177.4|2172.3|2172|1694
1626459600000|2021-07-16 18:20:00|2176.6|2176.3|2177.4|2177.1|2177.8|2177.5|2174.8|2174.5|1162
1626459900000|2021-07-16 18:25:00|2177.5|2177.2|2173.5|2173.2|2178.2|2177.9|2173.3|2173|1307
1626460200000|2021-07-16 18:30:00|2173.2|2172.9|2175.2|2174.9|2175.8|2175.5|2172.9|2172.6|1444
1626460500000|2021-07-16 18:35:00|2175.4|2175.1|2175.2|2174.9|2177.3|2177|2174.6|2174.3|1194
1626460800000|2021-07-16 18:40:00|2175.1|2174.8|2176.5|2176.2|2178|2177.7|2174.9|2174.6|1722
1626461100000|2021-07-16 18:45:00|2176.8|2176.5|2173.6|2173.3|2177|2176.7|2173.3|2173|1203
1626461400000|2021-07-16 18:50:00|2173.2|2172.9|2170.7|2170.4|2173.8|2173.5|2170.5|2170.2|1365
1626461700000|2021-07-16 18:55:00|2170.8|2170.5|2169.7|2169.4|2172.2|2171.9|2169.6|2169.3|1482
1626462000000|2021-07-16 19:00:00|2169.8|2169.5|2164.5|2164.2|2169.9|2169.6|2164.4|2164.1|2430
1626462300000|2021-07-16 19:05:00|2164.4|2164.1|2164.8|2164.5|2166.3|2166|2162.5|2162.2|2259
1626462600000|2021-07-16 19:10:00|2164.9|2164.6|2165.6|2165.3|2167.3|2167|2163.4|2163.1|2088
1626462900000|2021-07-16 19:15:00|2165.5|2165.2|2168.1|2167.8|2168.2|2167.9|2163.7|2163.4|1680
1626463200000|2021-07-16 19:20:00|2168|2167.7|2167.6|2167.3|2169.3|2169|2167.5|2167.2|1782
1626463500000|2021-07-16 19:25:00|2167.8|2167.5|2165.6|2165.3|2168|2167.7|2164.4|2164.1|1579
1626463800000|2021-07-16 19:30:00|2165.4|2165.1|2165.9|2165.6|2167.5|2167.2|2163.3|2163|1952
1626464100000|2021-07-16 19:35:00|2165.7|2165.4|2162.2|2161.9|2166.1|2165.8|2162|2161.7|3607
1626464400000|2021-07-16 19:40:00|2162.3|2162|2162.6|2162.3|2166.1|2165.8|2162.3|2162|2184
1626464700000|2021-07-16 19:45:00|2162.7|2162.4|2162.8|2162.5|2164|2163.7|2160.7|2160.4|2635
1626465000000|2021-07-16 19:50:00|2162.6|2162.3|2164.2|2163.9|2164.8|2164.5|2160.5|2160.2|3118
1626465300000|2021-07-16 19:55:00|2164.1|2163.8|2165|2164.7|2166.6|2166.3|2163.9|2163.6|8901
1626465600000|2021-07-16 20:00:00|2164.9|2164.6|2164.2|2163.9|2165.9|2165.6|2163.2|2162.9|3055
1626465900000|2021-07-16 20:05:00|2164.1|2163.8|2162.5|2162.2|2164.6|2164.3|2162.5|2162.2|1677
1626466200000|2021-07-16 20:10:00|2162.6|2162.3|2161.2|2160.9|2163.1|2162.8|2160.6|2160.3|1334
1626466500000|2021-07-16 20:15:00|2161.3|2161|2162|2161.7|2163.1|2162.8|2161.2|2160.9|400
1626466800000|2021-07-16 20:20:00|2161.9|2161.6|2162.3|2162|2162.4|2162.1|2161.6|2161.3|184
1626467100000|2021-07-16 20:25:00|2162.2|2161.9|2161.8|2161.5|2162.4|2162.1|2161.7|2161.4|145
1626467400000|2021-07-16 20:30:00|2161.5|2161.2|2161.8|2161.5|2161.9|2161.6|2160.5|2160.2|238
1626467700000|2021-07-16 20:35:00|2161.7|2161.4|2163.3|2163|2163.3|2163|2161.7|2161.4|173
1626468000000|2021-07-16 20:40:00|2163.2|2162.9|2164.2|2163.9|2164.3|2164|2163.2|2162.9|117
1626468300000|2021-07-16 20:45:00|2164.3|2164|2165.5|2165.2|2165.6|2165.3|2164|2163.7|280
1626468600000|2021-07-16 20:50:00|2165.4|2165.1|2165.3|2165|2166|2165.7|2165|2164.7|232
1626468900000|2021-07-16 20:55:00|2165.2|2164.9|2164.7|2163.9|2165.2|2164.9|2164|2163.7|156
1626645600000|2021-07-18 22:00:00|2162.8|2162.5|2165.4|2165.1|2166.8|2166.5|2162.8|2162.5|286
1626645900000|2021-07-18 22:05:00|2165.5|2165.2|2161.1|2160.8|2166.3|2166|2161|2160.7|222
1626646200000|2021-07-18 22:10:00|2161|2160.7|2157.2|2156.9|2161.1|2160.8|2156.8|2156.5|642
1626646500000|2021-07-18 22:15:00|2157.3|2157|2154.5|2154.2|2157.4|2157.1|2152.9|2152.6|1152
1626646800000|2021-07-18 22:20:00|2154.6|2154.3|2155.5|2155.2|2155.5|2155.2|2154.3|2154|187
1626647100000|2021-07-18 22:25:00|2155.6|2155.3|2154.1|2153.8|2155.6|2155.3|2154|2153.7|132
1626647400000|2021-07-18 22:30:00|2154.3|2154|2156.5|2156.2|2156.5|2156.2|2154.2|2153.9|147
1626647700000|2021-07-18 22:35:00|2156.7|2156.4|2157.3|2157|2157.8|2157.5|2156.3|2156|187
1626648000000|2021-07-18 22:40:00|2157.2|2156.9|2157.1|2156.8|2157.9|2157.6|2156.5|2156.2|158
1626648300000|2021-07-18 22:45:00|2157.2|2156.9|2156.8|2156.5|2158.2|2157.9|2156.7|2156.4|125
1626648600000|2021-07-18 22:50:00|2156.7|2156.4|2156.3|2156|2157.1|2156.8|2156.1|2155.8|137
1626648900000|2021-07-18 22:55:00|2156.4|2156.1|2157.5|2157.2|2157.7|2157.4|2156.4|2156.1|59
1626649200000|2021-07-18 23:00:00|2157.4|2157.1|2158.4|2158.1|2158.4|2158.1|2157|2156.7|138
1626649500000|2021-07-18 23:05:00|2158.3|2158|2157.7|2157.4|2158.7|2158.4|2157.7|2157.4|111
1626649800000|2021-07-18 23:10:00|2157.6|2157.3|2157.1|2156.8|2157.8|2157.5|2156.4|2156.1|109
1626650100000|2021-07-18 23:15:00|2157|2156.7|2155.9|2155.6|2157|2156.7|2155.5|2155.2|119
1626650400000|2021-07-18 23:20:00|2155.8|2155.5|2154.8|2154.5|2155.9|2155.6|2154.4|2154.1|82
1626650700000|2021-07-18 23:25:00|2155|2154.7|2154.9|2154.6|2155.9|2155.6|2154.3|2154|163
1626651000000|2021-07-18 23:30:00|2154.8|2154.5|2150.8|2150.5|2154.8|2154.5|2150.7|2150.4|344
1626651300000|2021-07-18 23:35:00|2150.7|2150.4|2151.8|2151.5|2152|2151.7|2150.7|2150.4|143
1626651600000|2021-07-18 23:40:00|2151.7|2151.4|2154.2|2153.9|2154.5|2154.2|2151.5|2151.2|473
1626651900000|2021-07-18 23:45:00|2154.3|2154|2155|2154.7|2155|2154.7|2153.4|2153.1|140
1626652200000|2021-07-18 23:50:00|2155.1|2154.8|2156|2155.7|2156.5|2156.2|2155.1|2154.8|83
1626652500000|2021-07-18 23:55:00|2155.9|2155.6|2155|2154.7|2155.9|2155.6|2154.7|2154.4|42
1626652800000|2021-07-19 00:00:00|2154.9|2154.6|2153.9|2153.6|2155.4|2155.1|2153.3|2153|120
1626653100000|2021-07-19 00:05:00|2153.8|2153.5|2149.2|2148.9|2153.9|2153.6|2149|2148.7|340
1626653400000|2021-07-19 00:10:00|2149.1|2148.8|2153.6|2153.3|2154.1|2153.8|2149|2148.7|299
1626653700000|2021-07-19 00:15:00|2153.8|2153.5|2154.3|2154|2155.8|2155.5|2153.4|2153.1|368
1626654000000|2021-07-19 00:20:00|2154.4|2154.1|2153.7|2153.4|2155|2154.7|2153.3|2153|114
1626654300000|2021-07-19 00:25:00|2153.6|2153.3|2153.9|2153.6|2155.1|2154.8|2153.2|2152.9|94
1626654600000|2021-07-19 00:30:00|2153.8|2153.5|2149|2148.7|2153.8|2153.5|2148.7|2148.4|197
1626654900000|2021-07-19 00:35:00|2149.1|2148.8|2150.2|2149.9|2151.4|2151.1|2148.9|2148.6|209
1626655200000|2021-07-19 00:40:00|2150.3|2150|2150.5|2150.2|2150.7|2150.4|2147.9|2147.6|277
1626655500000|2021-07-19 00:45:00|2150.6|2150.3|2148.8|2148.5|2150.6|2150.3|2145.7|2145.4|690
1626655800000|2021-07-19 00:50:00|2148.9|2148.6|2149.6|2149.3|2150|2149.7|2148.4|2148.1|135
1626656100000|2021-07-19 00:55:00|2149.7|2149.4|2149.3|2149|2150.4|2150.1|2149.2|2148.9|85
1626656400000|2021-07-19 01:00:00|2149.4|2149.1|2150.8|2150.5|2150.9|2150.6|2149.4|2149.1|85
1626656700000|2021-07-19 01:05:00|2150.7|2150.4|2151.9|2151.6|2152.7|2152.4|2150.4|2150.1|165
1626657000000|2021-07-19 01:10:00|2152|2151.7|2150.4|2150.1|2152|2151.7|2149.4|2149.1|144
1626657300000|2021-07-19 01:15:00|2150.8|2150.5|2151.9|2151.6|2152.2|2151.9|2150.5|2150.2|114
1626657600000|2021-07-19 01:20:00|2152|2151.7|2151.3|2151|2152.3|2152|2150.8|2150.5|76
1626657900000|2021-07-19 01:25:00|2151.2|2150.9|2149.8|2149.5|2151.4|2151.1|2149.5|2149.2|90
1626658200000|2021-07-19 01:30:00|2149.9|2149.6|2148.7|2148.4|2150.3|2150|2146.8|2146.5|211
1626658500000|2021-07-19 01:35:00|2148.6|2148.3|2147.4|2147.1|2149|2148.7|2146.5|2146.2|192
1626658800000|2021-07-19 01:40:00|2147.7|2147.4|2146.9|2146.6|2148.1|2147.8|2146.8|2146.5|109
1626659100000|2021-07-19 01:45:00|2147|2146.7|2147.8|2147.5|2148.6|2148.3|2146.7|2146.4|103
1626659400000|2021-07-19 01:50:00|2147.6|2147.3|2147.2|2146.9|2148.1|2147.8|2146.9|2146.6|91
1626659700000|2021-07-19 01:55:00|2147.1|2146.8|2147.3|2147|2147.4|2147.1|2146|2145.7|123
1626660000000|2021-07-19 02:00:00|2147.2|2146.9|2147.8|2147.5|2148.5|2148.2|2146.5|2146.2|134
1626660300000|2021-07-19 02:05:00|2147.9|2147.6|2146.9|2146.6|2148.1|2147.8|2146.9|2146.6|81
1626660600000|2021-07-19 02:10:00|2147|2146.7|2149|2148.7|2149.2|2148.9|2146.8|2146.5|81
1626660900000|2021-07-19 02:15:00|2148.9|2148.6|2147.1|2146.8|2148.9|2148.6|2146.6|2146.3|61
1626661200000|2021-07-19 02:20:00|2147|2146.7|2148.4|2148.1|2149.5|2149.2|2146.7|2146.4|106
1626661500000|2021-07-19 02:25:00|2148.3|2148|2148.2|2147.9|2148.9|2148.6|2148|2147.7|49
1626661800000|2021-07-19 02:30:00|2148.1|2147.8|2148.6|2148.3|2148.9|2148.6|2147.3|2147|112
1626662100000|2021-07-19 02:35:00|2148.5|2148.2|2148.5|2148.2|2149.2|2148.9|2148.1|2147.8|29
1626662400000|2021-07-19 02:40:00|2148.4|2148.1|2148.9|2148.6|2149.2|2148.9|2147.6|2147.3|52
1626662700000|2021-07-19 02:45:00|2148.8|2148.5|2149|2148.7|2149.6|2149.3|2148.2|2147.9|47
1626663000000|2021-07-19 02:50:00|2149.1|2148.8|2149.8|2149.5|2150.4|2150.1|2149|2148.7|63
1626663300000|2021-07-19 02:55:00|2149.9|2149.6|2150.4|2150.1|2150.6|2150.3|2149.8|2149.5|98
1626663600000|2021-07-19 03:00:00|2150.5|2150.2|2151.3|2151|2152.4|2152.1|2150.5|2150.2|87
1626663900000|2021-07-19 03:05:00|2151.2|2150.9|2151.3|2151|2152|2151.7|2150.5|2150.2|71
1626664200000|2021-07-19 03:10:00|2151.2|2150.9|2150.4|2150.1|2151.4|2151.1|2150.3|2150|31
1626664500000|2021-07-19 03:15:00|2150.5|2150.2|2151.2|2150.9|2152.3|2152|2150.4|2150.1|70
1626664800000|2021-07-19 03:20:00|2151.3|2151|2150.2|2149.9|2151.5|2151.2|2150|2149.7|67
1626665100000|2021-07-19 03:25:00|2150.1|2149.8|2151.5|2151.2|2151.8|2151.5|2150|2149.7|61
1626665400000|2021-07-19 03:30:00|2151.6|2151.3|2151.6|2151.3|2152.5|2152.2|2151.4|2151.1|66
1626665700000|2021-07-19 03:35:00|2151.5|2151.2|2151.6|2151.3|2151.8|2151.5|2151.1|2150.8|83
1626666000000|2021-07-19 03:40:00|2151.5|2151.2|2151|2150.7|2151.8|2151.5|2150.7|2150.4|103
1626666300000|2021-07-19 03:45:00|2151.1|2150.8|2149.6|2149.3|2151.2|2150.9|2149.3|2149|87
1626666600000|2021-07-19 03:50:00|2149.5|2149.2|2149.8|2149.5|2150|2149.7|2149.2|2148.9|55
1626666900000|2021-07-19 03:55:00|2149.9|2149.6|2150.2|2149.9|2150.3|2150|2149.5|2149.2|35
1626667200000|2021-07-19 04:00:00|2150.3|2150|2150.1|2149.8|2150.6|2150.3|2149.9|2149.6|115
1626667500000|2021-07-19 04:05:00|2150.2|2149.9|2150.3|2150|2150.6|2150.3|2150|2149.7|32
1626667800000|2021-07-19 04:10:00|2150.2|2149.9|2149.7|2149.4|2150.2|2149.9|2149.6|2149.3|38
1626668100000|2021-07-19 04:15:00|2149.8|2149.5|2148.3|2148|2149.9|2149.6|2148.2|2147.9|104
1626668400000|2021-07-19 04:20:00|2148.4|2148.1|2148.5|2148.2|2148.8|2148.5|2148.2|2147.9|33
1626668700000|2021-07-19 04:25:00|2148.7|2148.4|2150|2149.7|2150|2149.7|2148.6|2148.3|73
1626669000000|2021-07-19 04:30:00|2150.3|2150|2149.6|2149.3|2150.3|2150|2149.1|2148.8|52
1626669300000|2021-07-19 04:35:00|2149.5|2149.2|2148.9|2148.6|2149.9|2149.6|2148.9|2148.6|42
1626669600000|2021-07-19 04:40:00|2149|2148.7|2147.8|2147.5|2149.2|2148.9|2147.8|2147.5|66
1626669900000|2021-07-19 04:45:00|2147.9|2147.6|2146.8|2146.5|2148|2147.7|2145.8|2145.5|176
1626670200000|2021-07-19 04:50:00|2146.9|2146.6|2147.2|2146.9|2147.7|2147.4|2146.7|2146.4|75
1626670500000|2021-07-19 04:55:00|2147.3|2147|2146.7|2146.4|2147.3|2147|2146.3|2146|58
1626670800000|2021-07-19 05:00:00|2146.8|2146.5|2148.5|2148.2|2148.6|2148.3|2146.5|2146.2|137
1626671100000|2021-07-19 05:05:00|2148.6|2148.3|2149.8|2149.5|2151|2150.7|2148.4|2148.1|111
1626671400000|2021-07-19 05:10:00|2149.7|2149.4|2148.8|2148.5|2149.9|2149.6|2148.1|2147.8|87
1626671700000|2021-07-19 05:15:00|2148.7|2148.4|2148|2147.7|2149.1|2148.8|2147.6|2147.3|75
1626672000000|2021-07-19 05:20:00|2147.9|2147.6|2148.7|2148.4|2149.5|2149.2|2147.9|2147.6|78
1626672300000|2021-07-19 05:25:00|2148.6|2148.3|2148|2147.7|2149|2148.7|2147.9|2147.6|63
1626672600000|2021-07-19 05:30:00|2147.9|2147.6|2149.2|2148.9|2149.7|2149.4|2147.7|2147.4|68
1626672900000|2021-07-19 05:35:00|2149.1|2148.8|2149.1|2148.8|2149.2|2148.9|2148.3|2148|38
1626673200000|2021-07-19 05:40:00|2149|2148.7|2147.8|2147.5|2149.1|2148.8|2147.7|2147.4|42
1626673500000|2021-07-19 05:45:00|2147.7|2147.4|2146.4|2146.1|2148.2|2147.9|2146.2|2145.9|93
1626673800000|2021-07-19 05:50:00|2146.6|2146.3|2146.8|2146.5|2147.3|2147|2146.4|2146.1|68
1626674100000|2021-07-19 05:55:00|2146.9|2146.6|2146.8|2146.5|2147.7|2147.4|2146.6|2146.3|66
1626674400000|2021-07-19 06:00:00|2146.7|2146.4|2147.8|2147.5|2149.3|2149|2146.1|2145.8|128
1626674700000|2021-07-19 06:05:00|2147.7|2147.4|2147.5|2147.2|2148.3|2148|2146.9|2146.6|113
1626675000000|2021-07-19 06:10:00|2147.6|2147.3|2147.7|2147.4|2149.2|2148.9|2147|2146.7|64
1626675300000|2021-07-19 06:15:00|2147.8|2147.5|2148.7|2148.4|2148.8|2148.5|2147.3|2147|54
1626675600000|2021-07-19 06:20:00|2148.8|2148.5|2150.5|2150.2|2150.7|2150.4|2148.6|2148.3|86
1626675900000|2021-07-19 06:25:00|2150.4|2150.1|2149.2|2148.9|2150.8|2150.5|2149|2148.7|113
1626676200000|2021-07-19 06:30:00|2149.1|2148.8|2150.5|2150.2|2151.3|2151|2148.9|2148.6|230
1626676500000|2021-07-19 06:35:00|2150.6|2150.3|2148.9|2148.6|2150.7|2150.4|2148.9|2148.6|155
1626676800000|2021-07-19 06:40:00|2149.1|2148.8|2149.7|2149.4|2149.9|2149.6|2149|2148.7|83
1626677100000|2021-07-19 06:45:00|2149.6|2149.3|2150.4|2150.1|2151|2150.7|2149.6|2149.3|147
1626677400000|2021-07-19 06:50:00|2150.3|2150|2150.3|2150|2151|2150.7|2150.1|2149.8|157
1626677700000|2021-07-19 06:55:00|2150.4|2150.1|2149.9|2149.6|2150.7|2150.4|2149.5|2149.2|68
1626678000000|2021-07-19 07:00:00|2150|2149.7|2148.3|2148|2151.8|2151.5|2147.4|2147.1|523
1626678300000|2021-07-19 07:05:00|2148.2|2147.9|2146.6|2146.3|2148.6|2148.3|2144.2|2143.9|599
1626678600000|2021-07-19 07:10:00|2146.5|2146.2|2146.9|2146.6|2147.7|2147.4|2145.2|2144.9|363
1626678900000|2021-07-19 07:15:00|2147|2146.7|2149.6|2149.3|2150.3|2150|2146.6|2146.3|259
1626679200000|2021-07-19 07:20:00|2149.4|2149.1|2146.7|2146.4|2150.7|2150.4|2146.4|2146.1|317
1626679500000|2021-07-19 07:25:00|2146.6|2146.3|2147.3|2147|2147.5|2147.2|2145|2144.7|168
1626679800000|2021-07-19 07:30:00|2147.2|2146.9|2144.2|2143.9|2147.4|2147.1|2143.8|2143.5|318
1626680100000|2021-07-19 07:35:00|2144.1|2143.8|2141.6|2141.3|2144.2|2143.9|2140.9|2140.6|799
1626680400000|2021-07-19 07:40:00|2141.7|2141.4|2139.9|2139.6|2142.5|2142.2|2139.8|2139.5|749
1626680700000|2021-07-19 07:45:00|2140.3|2140|2140.1|2139.8|2140.7|2140.4|2138|2137.7|422
1626681000000|2021-07-19 07:50:00|2140.2|2139.9|2140.8|2140.5|2142.6|2142.3|2138.7|2138.4|275
1626681300000|2021-07-19 07:55:00|2140.7|2140.4|2140.9|2140.6|2141.9|2141.6|2140.3|2140|140
1626681600000|2021-07-19 08:00:00|2141.2|2140.9|2144.5|2144.2|2146|2145.7|2141.2|2140.9|386
1626681900000|2021-07-19 08:05:00|2144.4|2144.1|2142.7|2142.4|2145|2144.7|2142.4|2142.1|213
1626682200000|2021-07-19 08:10:00|2142.6|2142.3|2145.6|2145.3|2146.5|2146.2|2142.3|2142|245
1626682500000|2021-07-19 08:15:00|2145.7|2145.4|2143.4|2143.1|2146.2|2145.9|2143.2|2142.9|483
1626682800000|2021-07-19 08:20:00|2143.5|2143.2|2141.9|2141.6|2144.4|2144.1|2141.7|2141.4|452
1626683100000|2021-07-19 08:25:00|2142|2141.7|2140.1|2139.8|2142.2|2141.9|2140|2139.7|350
1626683400000|2021-07-19 08:30:00|2140.2|2139.9|2138.8|2138.5|2140.8|2140.5|2138.7|2138.4|347
1626683700000|2021-07-19 08:35:00|2138.7|2138.4|2129.8|2129.5|2139|2138.7|2129.4|2129.1|1058
1626684000000|2021-07-19 08:40:00|2129.7|2129.4|2132.2|2131.9|2133.4|2133.1|2128.9|2128.6|582
1626684300000|2021-07-19 08:45:00|2132|2131.7|2130.5|2130.2|2132|2131.7|2128|2127.7|427
1626684600000|2021-07-19 08:50:00|2130.4|2130.1|2130.3|2130|2132|2131.7|2128.6|2128.3|216
1626684900000|2021-07-19 08:55:00|2130.2|2129.9|2130.8|2130.5|2131.1|2130.8|2128.6|2128.3|244
1626685200000|2021-07-19 09:00:00|2130.6|2130.3|2133.3|2133|2133.3|2133|2129.3|2129|172
1626685500000|2021-07-19 09:05:00|2133.6|2133.3|2134|2133.7|2134.9|2134.6|2132.8|2132.5|199
1626685800000|2021-07-19 09:10:00|2133.9|2133.6|2132.5|2132.2|2134.2|2133.9|2131.2|2130.9|197
1626686100000|2021-07-19 09:15:00|2132.4|2132.1|2133.6|2133.3|2135.3|2135|2131.8|2131.5|216
1626686400000|2021-07-19 09:20:00|2133.7|2133.4|2134.6|2134.3|2134.8|2134.5|2131.6|2131.3|152
1626686700000|2021-07-19 09:25:00|2134.8|2134.5|2133.7|2133.4|2135|2134.7|2133.5|2133.2|90
1626687000000|2021-07-19 09:30:00|2133.8|2133.5|2130.3|2130|2133.8|2133.5|2130.1|2129.8|536
1626687300000|2021-07-19 09:35:00|2130.2|2129.9|2130.5|2130.2|2131.2|2130.9|2129.5|2129.2|416
1626687600000|2021-07-19 09:40:00|2130.6|2130.3|2132.7|2132.4|2133.9|2133.6|2130|2129.7|262
1626687900000|2021-07-19 09:45:00|2132.6|2132.3|2132.6|2132.3|2133.2|2132.9|2131.6|2131.3|70
1626688200000|2021-07-19 09:50:00|2132.7|2132.4|2131.7|2131.4|2132.9|2132.6|2131.4|2131.1|54
1626688500000|2021-07-19 09:55:00|2131.8|2131.5|2132.8|2132.5|2133.5|2133.2|2130.7|2130.4|231
1626688800000|2021-07-19 10:00:00|2132.9|2132.6|2130.1|2129.8|2134.1|2133.8|2130.1|2129.8|212
1626689100000|2021-07-19 10:05:00|2130.2|2129.9|2129.2|2128.9|2130.5|2130.2|2128.3|2128|176
1626689400000|2021-07-19 10:10:00|2129.3|2129|2128.3|2128|2129.6|2129.3|2128.3|2128|118
1626689700000|2021-07-19 10:15:00|2128.2|2127.9|2128|2127.7|2128.8|2128.5|2126.5|2126.2|326
1626690000000|2021-07-19 10:20:00|2128.1|2127.8|2128|2127.7|2129.2|2128.9|2127.8|2127.5|164
1626690300000|2021-07-19 10:25:00|2128.1|2127.8|2127.3|2127|2128.5|2128.2|2126.7|2126.4|370
1626690600000|2021-07-19 10:30:00|2127.2|2126.9|2127.3|2127|2127.4|2127.1|2126|2125.7|440
1626690900000|2021-07-19 10:35:00|2127.4|2127.1|2124.1|2123.8|2127.4|2127.1|2124|2123.7|336
1626691200000|2021-07-19 10:40:00|2124.2|2123.9|2123.3|2123|2124.8|2124.5|2122.4|2122.1|560
1626691500000|2021-07-19 10:45:00|2123.4|2123.1|2125.5|2125.2|2126.2|2125.9|2121.7|2121.4|235
1626691800000|2021-07-19 10:50:00|2125.4|2125.1|2124.5|2124.2|2125.4|2125.1|2122.6|2122.3|200
1626692100000|2021-07-19 10:55:00|2124.4|2124.1|2124.6|2124.3|2125|2124.7|2122.9|2122.6|118
1626692400000|2021-07-19 11:00:00|2125.5|2125.2|2124.1|2123.8|2128|2127.7|2123.6|2123.3|598
1626692700000|2021-07-19 11:05:00|2124.2|2123.9|2126.5|2126.2|2127.2|2126.9|2124.1|2123.8|472
1626693000000|2021-07-19 11:10:00|2126.4|2126.1|2125.9|2125.6|2127.6|2127.3|2125.6|2125.3|370
1626693300000|2021-07-19 11:15:00|2126.1|2125.8|2128.2|2127.9|2128.3|2128|2125.8|2125.5|209
1626693600000|2021-07-19 11:20:00|2128.1|2127.8|2126.5|2126.2|2128.4|2128.1|2126.2|2125.9|180
1626693900000|2021-07-19 11:25:00|2126.4|2126.1|2122|2121.7|2126.8|2126.5|2121.9|2121.6|308
1626694200000|2021-07-19 11:30:00|2121.9|2121.6|2119|2118.7|2122.7|2122.4|2118.7|2118.4|829
1626694500000|2021-07-19 11:35:00|2119.2|2118.9|2119.7|2119.4|2120.6|2120.3|2117.4|2117.1|783
1626694800000|2021-07-19 11:40:00|2119.5|2119.2|2116.3|2116|2119.5|2119.2|2115.4|2115.1|557
1626695100000|2021-07-19 11:45:00|2116.2|2115.9|2116.4|2116.1|2117.3|2117|2111.9|2111.6|1076
1626695400000|2021-07-19 11:50:00|2116.3|2116|2116.1|2115.8|2117.3|2117|2113.2|2112.9|468
1626695700000|2021-07-19 11:55:00|2116|2115.7|2119.9|2119.6|2119.9|2119.6|2116|2115.7|417
1626696000000|2021-07-19 12:00:00|2120|2119.7|2114.8|2114.5|2120.8|2120.5|2114.8|2114.5|685
1626696300000|2021-07-19 12:05:00|2114.9|2114.6|2113.6|2113.3|2116.9|2116.6|2112.8|2112.5|451
1626696600000|2021-07-19 12:10:00|2113.7|2113.4|2113.2|2112.9|2115.1|2114.8|2112.8|2112.5|476
1626696900000|2021-07-19 12:15:00|2113.3|2113|2114.5|2114.2|2114.5|2114.2|2109.4|2109.1|1042
1626697200000|2021-07-19 12:20:00|2114.3|2114|2114.2|2113.9|2114.8|2114.5|2110.6|2110.3|635
1626697500000|2021-07-19 12:25:00|2114.3|2114|2113.9|2113.6|2115.7|2115.4|2112.8|2112.5|544
1626697800000|2021-07-19 12:30:00|2114|2113.7|2116.5|2116.2|2117|2116.7|2112.4|2112.1|375
1626698100000|2021-07-19 12:35:00|2116.7|2116.4|2114.5|2114.2|2118.3|2118|2114.3|2114|551
1626698400000|2021-07-19 12:40:00|2114.8|2114.5|2117.7|2117.4|2117.8|2117.5|2114.1|2113.8|517
1626698700000|2021-07-19 12:45:00|2117.6|2117.3|2118.8|2118.5|2119|2118.7|2115.3|2115|654
1626699000000|2021-07-19 12:50:00|2118.7|2118.4|2122.8|2122.5|2122.9|2122.6|2118.4|2118.1|1092
1626699300000|2021-07-19 12:55:00|2122.9|2122.6|2121.5|2121.2|2122.9|2122.6|2121|2120.7|922
1626699600000|2021-07-19 13:00:00|2121.4|2121.1|2118.2|2117.9|2121.8|2121.5|2117.9|2117.6|867
1626699900000|2021-07-19 13:05:00|2118.3|2118|2120.1|2119.8|2120.5|2120.2|2117.7|2117.4|500
1626700200000|2021-07-19 13:10:00|2119.9|2119.6|2117.3|2117|2119.9|2119.6|2117.2|2116.9|534
1626700500000|2021-07-19 13:15:00|2117.5|2117.2|2118.9|2118.6|2118.9|2118.6|2115|2114.7|938
1626700800000|2021-07-19 13:20:00|2118.8|2118.5|2119.6|2119.3|2121|2120.7|2117.6|2117.3|1017
1626701100000|2021-07-19 13:25:00|2119.7|2119.4|2121.1|2120.8|2122.5|2122.2|2119.5|2119.2|1570
1626701400000|2021-07-19 13:30:00|2121|2120.7|2123.4|2123.1|2127.3|2127|2111.7|2111.4|13172
1626701700000|2021-07-19 13:35:00|2123.7|2123.4|2122.4|2122.1|2129.9|2129.6|2120.9|2120.6|7463
1626702000000|2021-07-19 13:40:00|2122.3|2122|2124.7|2124.4|2124.8|2124.5|2116.7|2116.4|6083
1626702300000|2021-07-19 13:45:00|2124.5|2124.2|2124.3|2124|2129.1|2128.8|2122.1|2121.8|5337
1626702600000|2021-07-19 13:50:00|2124.2|2123.9|2115.4|2115.1|2124.6|2124.3|2113.9|2113.6|5764
1626702900000|2021-07-19 13:55:00|2115.3|2115|2115.4|2115.1|2117.9|2117.6|2112|2111.7|4825
1626703200000|2021-07-19 14:00:00|2115|2114.7|2113.7|2113.4|2115|2114.7|2109|2108.7|4453
1626703500000|2021-07-19 14:05:00|2113.9|2113.6|2115.2|2114.9|2119.4|2119.1|2111.3|2111|3558
1626703800000|2021-07-19 14:10:00|2114.8|2114.5|2109.9|2109.6|2116.5|2116.2|2109.2|2108.9|2899
1626704100000|2021-07-19 14:15:00|2110|2109.7|2108.3|2108|2112.8|2112.5|2106.2|2105.9|3721
1626704400000|2021-07-19 14:20:00|2108.1|2107.8|2115.9|2115.6|2118.6|2118.3|2105.8|2105.5|4639
1626704700000|2021-07-19 14:25:00|2116|2115.7|2121.1|2120.8|2122.5|2122.2|2113.5|2113.2|3129
1626705000000|2021-07-19 14:30:00|2121.2|2120.9|2124.6|2124.3|2126.2|2125.9|2118.9|2118.6|3249
1626705300000|2021-07-19 14:35:00|2125|2124.7|2128.9|2128.6|2128.9|2128.6|2120.3|2120|3488
1626705600000|2021-07-19 14:40:00|2129.1|2128.8|2134|2133.7|2135.3|2135|2127.1|2126.8|4756
1626705900000|2021-07-19 14:45:00|2133.8|2133.5|2137.3|2137|2138.1|2137.8|2132.9|2132.6|4290
1626706200000|2021-07-19 14:50:00|2137.2|2136.9|2128.5|2128.2|2137.4|2137.1|2128.5|2128.2|3134
1626706500000|2021-07-19 14:55:00|2128.7|2128.4|2128.7|2128.4|2129.5|2129.2|2124.1|2123.8|2270
1626706800000|2021-07-19 15:00:00|2128.8|2128.5|2134.4|2134.1|2138.1|2137.8|2127.4|2127.1|4585
1626707100000|2021-07-19 15:05:00|2134.6|2134.3|2137.7|2137.4|2137.8|2137.5|2131.6|2131.3|2472
1626707400000|2021-07-19 15:10:00|2137.6|2137.3|2142.1|2141.8|2142.3|2142|2135.6|2135.3|2612
1626707700000|2021-07-19 15:15:00|2142|2141.7|2143|2142.7|2144.7|2144.4|2141.2|2140.9|3473
1626708000000|2021-07-19 15:20:00|2143.2|2142.9|2140|2139.7|2143.9|2143.6|2136.6|2136.3|2483
1626708300000|2021-07-19 15:25:00|2139.8|2139.5|2138.6|2138.3|2140.4|2140.1|2137.2|2136.9|2074
1626708600000|2021-07-19 15:30:00|2138.4|2138.1|2147.9|2147.6|2148.1|2147.8|2137.9|2137.6|3711
1626708900000|2021-07-19 15:35:00|2148|2147.7|2149.6|2149.3|2149.6|2149.3|2146.2|2145.9|3333
1626709200000|2021-07-19 15:40:00|2149.7|2149.4|2150.9|2150.6|2151.8|2151.5|2147.9|2147.6|3127
1626709500000|2021-07-19 15:45:00|2151.1|2150.8|2151.9|2151.6|2155.3|2155|2150.7|2150.4|3732
1626709800000|2021-07-19 15:50:00|2152.1|2151.8|2150.7|2150.4|2155.1|2154.8|2149.4|2149.1|3241
1626710100000|2021-07-19 15:55:00|2150.6|2150.3|2156.9|2156.6|2158.6|2158.3|2150|2149.7|3962
1626710400000|2021-07-19 16:00:00|2156.5|2156.2|2147|2146.7|2156.7|2156.4|2146.7|2146.4|3652
1626710700000|2021-07-19 16:05:00|2146.8|2146.5|2144.4|2144.1|2147.8|2147.5|2144.4|2144.1|2667
1626711000000|2021-07-19 16:10:00|2144.3|2144|2146.5|2146.2|2148.2|2147.9|2144.1|2143.8|2310
1626711300000|2021-07-19 16:15:00|2146.4|2146.1|2141.8|2141.5|2148.7|2148.4|2141.6|2141.3|2396
1626711600000|2021-07-19 16:20:00|2141.7|2141.4|2140.7|2140.4|2143.9|2143.6|2138.9|2138.6|2661
1626711900000|2021-07-19 16:25:00|2140.6|2140.3|2136.6|2136.3|2143.4|2143.1|2136|2135.7|2279
1626712200000|2021-07-19 16:30:00|2136.5|2136.2|2134.3|2134|2136.5|2136.2|2131.7|2131.4|3205
1626712500000|2021-07-19 16:35:00|2134.2|2133.9|2129.8|2129.5|2134.5|2134.2|2129.8|2129.5|1668
1626712800000|2021-07-19 16:40:00|2130|2129.7|2128.1|2127.8|2130.6|2130.3|2127.7|2127.4|2687
1626713100000|2021-07-19 16:45:00|2128.2|2127.9|2129.3|2129|2131.8|2131.5|2127.8|2127.5|2060
1626713400000|2021-07-19 16:50:00|2129.2|2128.9|2131.3|2131|2132.2|2131.9|2127|2126.7|1736
1626713700000|2021-07-19 16:55:00|2131|2130.7|2131.2|2130.9|2131.9|2131.6|2127.3|2127|1684
1626714000000|2021-07-19 17:00:00|2131.3|2131|2138|2137.7|2139.4|2139.1|2130.2|2129.9|2411
1626714300000|2021-07-19 17:05:00|2138.1|2137.8|2140.6|2140.3|2140.7|2140.4|2136.2|2135.9|1688
1626714600000|2021-07-19 17:10:00|2140.7|2140.4|2139|2138.7|2140.7|2140.4|2135.9|2135.6|1860
1626714900000|2021-07-19 17:15:00|2138.9|2138.6|2134.1|2133.8|2141|2140.7|2134.1|2133.8|1823
1626715200000|2021-07-19 17:20:00|2133.7|2133.4|2133.5|2133.2|2135.9|2135.6|2130.1|2129.8|2057
1626715500000|2021-07-19 17:25:00|2133.1|2132.8|2129.3|2129|2133.5|2133.2|2127|2126.7|2977
1626715800000|2021-07-19 17:30:00|2129.4|2129.1|2123.6|2123.3|2129.4|2129.1|2123|2122.7|3766
1626716100000|2021-07-19 17:35:00|2123.8|2123.5|2128.8|2128.5|2131.1|2130.8|2123.7|2123.4|3672
1626716400000|2021-07-19 17:40:00|2128.9|2128.6|2125.3|2125|2130.9|2130.6|2124.4|2124.1|1522
1626716700000|2021-07-19 17:45:00|2125.4|2125.1|2121.6|2121.3|2128.9|2128.6|2121.5|2121.2|2119
1626717000000|2021-07-19 17:50:00|2121.7|2121.4|2125.7|2125.4|2125.8|2125.5|2120|2119.7|2480
1626717300000|2021-07-19 17:55:00|2125.9|2125.6|2122.8|2122.5|2127.5|2127.2|2121.8|2121.5|2006
1626717600000|2021-07-19 18:00:00|2122.7|2122.4|2128.7|2128.4|2132.6|2132.3|2122.7|2122.4|2383
1626717900000|2021-07-19 18:05:00|2129.1|2128.8|2124.6|2124.3|2130|2129.7|2123.4|2123.1|1865
1626718200000|2021-07-19 18:10:00|2124.5|2124.2|2127.8|2127.5|2129.9|2129.6|2123.4|2123.1|1622
1626718500000|2021-07-19 18:15:00|2128.1|2127.8|2130.7|2130.4|2130.7|2130.4|2126.3|2126|1032
1626718800000|2021-07-19 18:20:00|2131|2130.7|2129.2|2128.9|2132.1|2131.8|2129.2|2128.9|1265
1626719100000|2021-07-19 18:25:00|2129.4|2129.1|2132.9|2132.6|2133.2|2132.9|2127.7|2127.4|1183
1626719400000|2021-07-19 18:30:00|2133|2132.7|2127.6|2127.3|2133.4|2133.1|2125.2|2124.9|1342
1626719700000|2021-07-19 18:35:00|2127.8|2127.5|2122.1|2121.8|2128.5|2128.2|2120.7|2120.4|2415
1626720000000|2021-07-19 18:40:00|2121.9|2121.6|2118.5|2118.2|2122.4|2122.1|2117.3|2117|2664
1626720300000|2021-07-19 18:45:00|2118.6|2118.3|2121.8|2121.5|2122.4|2122.1|2117|2116.7|2033
1626720600000|2021-07-19 18:50:00|2121.7|2121.4|2118.9|2118.6|2124.4|2124.1|2115.1|2114.8|2746
1626720900000|2021-07-19 18:55:00|2118.7|2118.4|2118.8|2118.5|2124.4|2124.1|2117.2|2116.9|2886
1626721200000|2021-07-19 19:00:00|2119|2118.7|2122.1|2121.8|2122.5|2122.2|2116.9|2116.6|2361
1626721500000|2021-07-19 19:05:00|2122|2121.7|2123.4|2123.1|2125.6|2125.3|2119|2118.7|2246
1626721800000|2021-07-19 19:10:00|2123.3|2123|2123.8|2123.5|2127.6|2127.3|2121.6|2121.3|2618
1626722100000|2021-07-19 19:15:00|2123.7|2123.4|2118|2117.7|2125|2124.7|2117.4|2117.1|2507
1626722400000|2021-07-19 19:20:00|2117.9|2117.6|2118|2117.7|2119.7|2119.4|2115.4|2115.1|2501
1626722700000|2021-07-19 19:25:00|2118.3|2118|2120.7|2120.4|2122.8|2122.5|2118.2|2117.9|2297
1626723000000|2021-07-19 19:30:00|2120.5|2120.2|2120.6|2120.3|2123.4|2123.1|2118.3|2118|2704
1626723300000|2021-07-19 19:35:00|2120.7|2120.4|2124.5|2124.2|2124.8|2124.5|2119.2|2118.9|2062
1626723600000|2021-07-19 19:40:00|2124.3|2124|2124.9|2124.6|2127.1|2126.8|2123.7|2123.4|2909
1626723900000|2021-07-19 19:45:00|2125.2|2124.9|2126.7|2126.4|2127.4|2127.1|2122.4|2122.1|2991
1626724200000|2021-07-19 19:50:00|2126.8|2126.5|2127.7|2127.4|2128.7|2128.4|2124.3|2124|3876
1626724500000|2021-07-19 19:55:00|2127.6|2127.3|2133.4|2133.1|2133.6|2133.3|2126.4|2126.1|9516
1626724800000|2021-07-19 20:00:00|2133.6|2133.3|2134.8|2134.5|2135.3|2135|2131.3|2131|4861
1626725100000|2021-07-19 20:05:00|2134.7|2134.4|2136.2|2135.9|2136.9|2136.6|2134.5|2134.2|1350
1626725400000|2021-07-19 20:10:00|2136.3|2136|2135.4|2135.1|2136.5|2136.2|2135.4|2135.1|934
1626725700000|2021-07-19 20:15:00|2135.3|2135|2136.6|2136.3|2137.1|2136.8|2135.3|2135|276
1626726000000|2021-07-19 20:20:00|2136.7|2136.4|2138.4|2138.1|2138.8|2138.5|2136.5|2136.2|335
1626726300000|2021-07-19 20:25:00|2138.5|2138.2|2137.4|2137.1|2139|2138.7|2137.2|2136.9|234
1626726600000|2021-07-19 20:30:00|2137.3|2137|2138|2137.7|2138.6|2138.3|2137.1|2136.8|149
1626726900000|2021-07-19 20:35:00|2138.1|2137.8|2136.4|2136.1|2138.5|2138.2|2136|2135.7|536
1626727200000|2021-07-19 20:40:00|2136.5|2136.2|2136.9|2136.6|2136.9|2136.6|2136.2|2135.9|57
1626727500000|2021-07-19 20:45:00|2137|2136.7|2137.8|2137.5|2138.1|2137.8|2137|2136.7|274
1626727800000|2021-07-19 20:50:00|2137.7|2137.4|2137.8|2137.5|2138.2|2137.9|2137.6|2137.3|130
1626728100000|2021-07-19 20:55:00|2137.7|2137.4|2140.1|2139.3|2140.4|2140.1|2137.7|2137.4|211
1626728400000|2021-07-19 21:00:00|2140|2139.2|2139.8|2139|2140|2139.2|2139.7|2138.9|0
1626728700000|2021-07-19 21:05:00|2139.7|2138.9|2139.7|2138.9|2139.9|2139.1|2139.6|2138.8|0
1626729000000|2021-07-19 21:10:00|2139.4|2138.6|2139.7|2138.9|2139.7|2138.9|2139.4|2138.6|0
1626729300000|2021-07-19 21:15:00|2139.6|2138.8|2139.8|2139|2139.8|2139|2139.6|2138.8|0
1626729600000|2021-07-19 21:20:00|2139.7|2138.9|2139.7|2138.9|2140|2139.2|2139.7|2138.9|0
1626729900000|2021-07-19 21:25:00|2139.6|2138.8|2139.7|2138.9|2139.7|2138.9|2139.6|2138.8|0
1626730200000|2021-07-19 21:30:00|2139.8|2139|2139.9|2139.1|2139.9|2139.1|2139.8|2139|0
1626730500000|2021-07-19 21:35:00|2140|2139.2|2140.2|2139.4|2140.2|2139.4|2139.9|2139.1|0
1626730800000|2021-07-19 21:40:00|2140.1|2139.3|2140.1|2139.3|2140.1|2139.3|2140.1|2139.3|0
1626731100000|2021-07-19 21:45:00|2140.2|2139.4|2140|2139.2|2140.2|2139.4|2139.9|2139.1|0
1626731400000|2021-07-19 21:50:00|2139.9|2139.1|2140.1|2139.3|2140.1|2139.3|2139.7|2138.9|0
1626731700000|2021-07-19 21:55:00|2140|2139.2|2140.2|2139.4|2140.3|2139.5|2140|2139.2|0
1626732000000|2021-07-19 22:00:00|2140.9|2140.6|2141.4|2141.1|2142.6|2142.3|2140.2|2139.9|360
1626732300000|2021-07-19 22:05:00|2141.3|2141|2141.2|2140.9|2141.8|2141.5|2140.7|2140.4|332
1626732600000|2021-07-19 22:10:00|2141.1|2140.8|2141.6|2141.3|2142.1|2141.8|2141.1|2140.8|217
1626732900000|2021-07-19 22:15:00|2141.7|2141.4|2140.4|2140.1|2141.7|2141.4|2140.3|2140|111
1626733200000|2021-07-19 22:20:00|2140.5|2140.2|2140.8|2140.5|2140.9|2140.6|2140.4|2140.1|65
1626733500000|2021-07-19 22:25:00|2140.7|2140.4|2140.9|2140.6|2140.9|2140.6|2140.4|2140.1|56
1626733800000|2021-07-19 22:30:00|2141|2140.7|2140.4|2140.1|2141.4|2141.1|2140.4|2140.1|79
1626734100000|2021-07-19 22:35:00|2140.5|2140.2|2141.4|2141.1|2141.4|2141.1|2140.4|2140.1|47
1626734400000|2021-07-19 22:40:00|2141.3|2141|2140.9|2140.6|2141.4|2141.1|2140.8|2140.5|32
1626734700000|2021-07-19 22:45:00|2141|2140.7|2141.1|2140.8|2141.6|2141.3|2141|2140.7|20
1626735000000|2021-07-19 22:50:00|2141|2140.7|2140.9|2140.6|2141|2140.7|2140.6|2140.3|15
1626735300000|2021-07-19 22:55:00|2141.1|2140.8|2142.5|2142.2|2142.5|2142.2|2141|2140.7|63
1626735600000|2021-07-19 23:00:00|2142.6|2142.3|2144.2|2143.9|2144.8|2144.5|2142.5|2142.2|177
1626735900000|2021-07-19 23:05:00|2144.1|2143.8|2144.3|2144|2144.8|2144.5|2144|2143.7|83
1626736200000|2021-07-19 23:10:00|2144.4|2144.1|2142.6|2142.3|2144.4|2144.1|2142.4|2142.1|72
1626736500000|2021-07-19 23:15:00|2142.5|2142.2|2143.5|2143.2|2143.5|2143.2|2142.3|2142|40
1626736800000|2021-07-19 23:20:00|2143.6|2143.3|2142.9|2142.6|2143.7|2143.4|2142.7|2142.4|44
1626737100000|2021-07-19 23:25:00|2142.8|2142.5|2142.6|2142.3|2143.1|2142.8|2142.3|2142|33
1626737400000|2021-07-19 23:30:00|2142.8|2142.5|2143.9|2143.6|2144.7|2144.4|2142.8|2142.5|104
1626737700000|2021-07-19 23:35:00|2144|2143.7|2144|2143.7|2144.5|2144.2|2143.9|2143.6|30
1626738000000|2021-07-19 23:40:00|2143.9|2143.6|2145.7|2145.4|2145.8|2145.5|2143.9|2143.6|69
1626738300000|2021-07-19 23:45:00|2145.5|2145.2|2145.6|2145.3|2146|2145.7|2145.1|2144.8|133
1626738600000|2021-07-19 23:50:00|2145.5|2145.2|2146.4|2146.1|2146.4|2146.1|2144.2|2143.9|156
1626738900000|2021-07-19 23:55:00|2146.3|2146|2145.3|2145|2146.4|2146.1|2144.9|2144.6|77
1626739200000|2021-07-20 00:00:00|2145.2|2144.9|2146.4|2146.1|2147.3|2147|2145.1|2144.8|150
1626739500000|2021-07-20 00:05:00|2146.3|2146|2144.7|2144.4|2146.7|2146.4|2144.5|2144.2|119
1626739800000|2021-07-20 00:10:00|2144.6|2144.3|2144.6|2144.3|2144.8|2144.5|2143.4|2143.1|130
1626740100000|2021-07-20 00:15:00|2144.7|2144.4|2145.5|2145.2|2145.8|2145.5|2143.4|2143.1|184
1626740400000|2021-07-20 00:20:00|2145.4|2145.1|2146|2145.7|2146.4|2146.1|2145.1|2144.8|76
1626740700000|2021-07-20 00:25:00|2146.1|2145.8|2147.2|2146.9|2148.2|2147.9|2146.1|2145.8|248
1626741000000|2021-07-20 00:30:00|2147.1|2146.8|2148|2147.7|2149|2148.7|2147.1|2146.8|181
1626741300000|2021-07-20 00:35:00|2148.1|2147.8|2146.9|2146.6|2148.6|2148.3|2146.9|2146.6|95
1626741600000|2021-07-20 00:40:00|2147|2146.7|2149.7|2149.4|2149.7|2149.4|2147|2146.7|128
1626741900000|2021-07-20 00:45:00|2149.6|2149.3|2149.6|2149.3|2150.3|2150|2149.3|2149|180
1626742200000|2021-07-20 00:50:00|2149.7|2149.4|2150.1|2149.8|2150.8|2150.5|2149.7|2149.4|139
1626742500000|2021-07-20 00:55:00|2150.2|2149.9|2149.5|2149.2|2150.6|2150.3|2149.4|2149.1|81
1626742800000|2021-07-20 01:00:00|2149.6|2149.3|2149.5|2149.2|2150.5|2150.2|2149.4|2149.1|76
1626743100000|2021-07-20 01:05:00|2149.4|2149.1|2148.8|2148.5|2149.4|2149.1|2147.7|2147.4|125
1626743400000|2021-07-20 01:10:00|2148.7|2148.4|2149.8|2149.5|2150.1|2149.8|2148.6|2148.3|93
1626743700000|2021-07-20 01:15:00|2149.9|2149.6|2150.7|2150.4|2150.9|2150.6|2149.3|2149|103
1626744000000|2021-07-20 01:20:00|2150.6|2150.3|2150.5|2150.2|2151|2150.7|2149.5|2149.2|86
1626744300000|2021-07-20 01:25:00|2150.8|2150.5|2150.5|2150.2|2150.9|2150.6|2150|2149.7|83
1626744600000|2021-07-20 01:30:00|2150.3|2150|2150.8|2150.5|2151.9|2151.6|2150|2149.7|123
1626744900000|2021-07-20 01:35:00|2150.7|2150.4|2150|2149.7|2150.8|2150.5|2149.5|2149.2|96
1626745200000|2021-07-20 01:40:00|2150.1|2149.8|2151.7|2151.4|2152.3|2152|2149.8|2149.5|130
1626745500000|2021-07-20 01:45:00|2151.6|2151.3|2151.2|2150.9|2152|2151.7|2151.1|2150.8|73
1626745800000|2021-07-20 01:50:00|2151.3|2151|2152.3|2152|2152.8|2152.5|2151.2|2150.9|108
1626746100000|2021-07-20 01:55:00|2152.2|2151.9|2153.3|2153|2153.3|2153|2151.7|2151.4|108
1626746400000|2021-07-20 02:00:00|2153.4|2153.1|2153.7|2153.4|2154.7|2154.4|2152.9|2152.6|162
1626746700000|2021-07-20 02:05:00|2153.8|2153.5|2153.9|2153.6|2154.7|2154.4|2153.3|2153|68
1626747000000|2021-07-20 02:10:00|2153.8|2153.5|2153.2|2152.9|2154.4|2154.1|2153.2|2152.9|35
1626747300000|2021-07-20 02:15:00|2153.1|2152.8|2152.4|2152.1|2153.1|2152.8|2152.1|2151.8|62
1626747600000|2021-07-20 02:20:00|2152.3|2152|2152.9|2152.6|2153.1|2152.8|2152.3|2152|66
1626747900000|2021-07-20 02:25:00|2153|2152.7|2153.7|2153.4|2155|2154.7|2152.8|2152.5|119
1626748200000|2021-07-20 02:30:00|2153.6|2153.3|2154.1|2153.8|2155.5|2155.2|2153.3|2153|107
1626748500000|2021-07-20 02:35:00|2154|2153.7|2154|2153.7|2154.2|2153.9|2153.3|2153|61
1626748800000|2021-07-20 02:40:00|2154.1|2153.8|2153.9|2153.6|2154.8|2154.5|2153.8|2153.5|48
1626749100000|2021-07-20 02:45:00|2153.8|2153.5|2154.8|2154.5|2155.3|2155|2153.7|2153.4|108
1626749400000|2021-07-20 02:50:00|2154.7|2154.4|2154.1|2153.8|2155.2|2154.9|2154|2153.7|40
1626749700000|2021-07-20 02:55:00|2154|2153.7|2152.3|2152|2154.3|2154|2152.3|2152|122
1626750000000|2021-07-20 03:00:00|2152.2|2151.9|2153.3|2153|2153.5|2153.2|2152.2|2151.9|82
1626750300000|2021-07-20 03:05:00|2153.4|2153.1|2151.3|2151|2153.5|2153.2|2151.3|2151|80
1626750600000|2021-07-20 03:10:00|2151.2|2150.9|2151.3|2151|2152.2|2151.9|2151|2150.7|50
1626750900000|2021-07-20 03:15:00|2151.1|2150.8|2152.3|2152|2152.5|2152.2|2150.9|2150.6|71
1626751200000|2021-07-20 03:20:00|2152.2|2151.9|2151|2150.7|2152.4|2152.1|2150.8|2150.5|50
1626751500000|2021-07-20 03:25:00|2150.9|2150.6|2143.9|2143.6|2151.2|2150.9|2143.7|2143.4|453
1626751800000|2021-07-20 03:30:00|2144|2143.7|2142.9|2142.6|2144.3|2144|2142.3|2142|213
1626752100000|2021-07-20 03:35:00|2142.8|2142.5|2138.5|2138.2|2143|2142.7|2137.9|2137.6|493
1626752400000|2021-07-20 03:40:00|2138.6|2138.3|2139.1|2138.8|2139.9|2139.6|2137|2136.7|364
1626752700000|2021-07-20 03:45:00|2139.2|2138.9|2141.3|2141|2141.6|2141.3|2139.1|2138.8|117
1626753000000|2021-07-20 03:50:00|2141.4|2141.1|2140.9|2140.6|2141.8|2141.5|2140.3|2140|75
1626753300000|2021-07-20 03:55:00|2140.8|2140.5|2140.2|2139.9|2141|2140.7|2138.3|2138|181
1626753600000|2021-07-20 04:00:00|2140.3|2140|2141.1|2140.8|2141.3|2141|2139.4|2139.1|111
1626753900000|2021-07-20 04:05:00|2141.2|2140.9|2140.5|2140.2|2141.8|2141.5|2140|2139.7|78
1626754200000|2021-07-20 04:10:00|2140.6|2140.3|2138.5|2138.2|2140.7|2140.4|2138.3|2138|94
1626754500000|2021-07-20 04:15:00|2138.6|2138.3|2137.2|2136.9|2138.6|2138.3|2136.9|2136.6|126
1626754800000|2021-07-20 04:20:00|2137.1|2136.8|2139.5|2139.2|2139.6|2139.3|2136.8|2136.5|81
1626755100000|2021-07-20 04:25:00|2139.4|2139.1|2139.9|2139.6|2139.9|2139.6|2138.6|2138.3|44
1626755400000|2021-07-20 04:30:00|2140|2139.7|2139.6|2139.3|2140.4|2140.1|2139.4|2139.1|83
1626755700000|2021-07-20 04:35:00|2139.7|2139.4|2139.7|2139.4|2140.6|2140.3|2139.5|2139.2|56
1626756000000|2021-07-20 04:40:00|2139.6|2139.3|2140.9|2140.6|2141.1|2140.8|2139.5|2139.2|36
1626756300000|2021-07-20 04:45:00|2141|2140.7|2141.9|2141.6|2141.9|2141.6|2140.6|2140.3|54
1626756600000|2021-07-20 04:50:00|2142|2141.7|2142.7|2142.4|2143.7|2143.4|2142|2141.7|103
1626756900000|2021-07-20 04:55:00|2142.8|2142.5|2142.5|2142.2|2143.2|2142.9|2140.9|2140.6|53
1626757200000|2021-07-20 05:00:00|2142.6|2142.3|2143.3|2143|2144.5|2144.2|2141.9|2141.6|53
1626757500000|2021-07-20 05:05:00|2143.4|2143.1|2144.3|2144|2144.5|2144.2|2143|2142.7|36
1626757800000|2021-07-20 05:10:00|2144.4|2144.1|2142.9|2142.6|2144.5|2144.2|2142.3|2142|60
1626758100000|2021-07-20 05:15:00|2142.8|2142.5|2142.4|2142.1|2142.8|2142.5|2141.1|2140.8|85
1626758400000|2021-07-20 05:20:00|2142.5|2142.2|2144.2|2143.9|2144.4|2144.1|2142|2141.7|55
1626758700000|2021-07-20 05:25:00|2144.3|2144|2144.7|2144.4|2144.7|2144.4|2143.5|2143.2|37
1626759000000|2021-07-20 05:30:00|2144.6|2144.3|2144|2143.7|2144.7|2144.4|2143.3|2143|47
1626759300000|2021-07-20 05:35:00|2144.1|2143.8|2144.1|2143.8|2144.5|2144.2|2143.5|2143.2|12
1626759600000|2021-07-20 05:40:00|2144.2|2143.9|2143.3|2143|2144.4|2144.1|2143.2|2142.9|64
1626759900000|2021-07-20 05:45:00|2143.5|2143.2|2142.8|2142.5|2143.5|2143.2|2141.9|2141.6|107
1626760200000|2021-07-20 05:50:00|2142.9|2142.6|2144.7|2144.4|2144.8|2144.5|2142.5|2142.2|50
1626760500000|2021-07-20 05:55:00|2144.6|2144.3|2144.6|2144.3|2145.1|2144.8|2143.5|2143.2|138
1626760800000|2021-07-20 06:00:00|2144.5|2144.2|2147.1|2146.8|2147.7|2147.4|2143.1|2142.8|213
1626761100000|2021-07-20 06:05:00|2147.2|2146.9|2147.2|2146.9|2147.8|2147.5|2145.9|2145.6|80
1626761400000|2021-07-20 06:10:00|2147.1|2146.8|2147.6|2147.3|2148.6|2148.3|2146.7|2146.4|115
1626761700000|2021-07-20 06:15:00|2147.7|2147.4|2147.4|2147.1|2148.2|2147.9|2145.9|2145.6|192
1626762000000|2021-07-20 06:20:00|2147.3|2147|2147.5|2147.2|2147.5|2147.2|2145.8|2145.5|64
1626762300000|2021-07-20 06:25:00|2147.6|2147.3|2148.5|2148.2|2148.8|2148.5|2147.2|2146.9|72
1626762600000|2021-07-20 06:30:00|2148.4|2148.1|2147.3|2147|2148.4|2148.1|2146.1|2145.8|92
1626762900000|2021-07-20 06:35:00|2147.2|2146.9|2145.9|2145.6|2147.3|2147|2145.8|2145.5|70
1626763200000|2021-07-20 06:40:00|2145.7|2145.4|2145.9|2145.6|2146.2|2145.9|2145.2|2144.9|174
1626763500000|2021-07-20 06:45:00|2146.1|2145.8|2145.4|2145.1|2146.8|2146.5|2145.4|2145.1|100
1626763800000|2021-07-20 06:50:00|2145.5|2145.2|2145.5|2145.2|2146.3|2146|2145.1|2144.8|78
1626764100000|2021-07-20 06:55:00|2145.3|2145|2148.7|2148.4|2149|2148.7|2145|2144.7|142
1626764400000|2021-07-20 07:00:00|2148.8|2148.5|2152.4|2152.1|2152.9|2152.6|2145.2|2144.9|592
1626764700000|2021-07-20 07:05:00|2152.2|2151.9|2154.7|2154.4|2155.1|2154.8|2150.5|2150.2|393
1626765000000|2021-07-20 07:10:00|2154.8|2154.5|2157.4|2157.1|2157.8|2157.5|2154.6|2154.3|508
1626765300000|2021-07-20 07:15:00|2157.2|2156.9|2159.7|2159.4|2160.9|2160.6|2156.9|2156.6|673
1626765600000|2021-07-20 07:20:00|2159.9|2159.6|2160.6|2160.3|2162.2|2161.9|2159.7|2159.4|452
1626765900000|2021-07-20 07:25:00|2160.1|2159.8|2163.3|2163|2163.3|2163|2159.2|2158.9|592
1626766200000|2021-07-20 07:30:00|2163.2|2162.9|2163.5|2163.2|2164.5|2164.2|2161.5|2161.2|566
1626766500000|2021-07-20 07:35:00|2163.3|2163|2163|2162.7|2164.3|2164|2162.3|2162|440
1626766800000|2021-07-20 07:40:00|2162.9|2162.6|2164.9|2164.6|2165.1|2164.8|2162.1|2161.8|567
1626767100000|2021-07-20 07:45:00|2165|2164.7|2163.4|2163.1|2165.4|2165.1|2163|2162.7|415
1626767400000|2021-07-20 07:50:00|2163.5|2163.2|2161.8|2161.5|2164|2163.7|2161.8|2161.5|119
1626767700000|2021-07-20 07:55:00|2161.6|2161.3|2158.8|2158.5|2162.2|2161.9|2158.8|2158.5|326
1626768000000|2021-07-20 08:00:00|2158.6|2158.3|2160.6|2160.3|2162.5|2162.2|2158.6|2158.3|369
1626768300000|2021-07-20 08:05:00|2160.7|2160.4|2158.3|2158|2161.6|2161.3|2158|2157.7|246
1626768600000|2021-07-20 08:10:00|2158.2|2157.9|2160.9|2160.6|2161.1|2160.8|2156.4|2156.1|325
1626768900000|2021-07-20 08:15:00|2161|2160.7|2160.3|2160|2161.5|2161.2|2159.9|2159.6|145
1626769200000|2021-07-20 08:20:00|2160.4|2160.1|2158.7|2158.4|2160.5|2160.2|2158.4|2158.1|66
1626769500000|2021-07-20 08:25:00|2158.6|2158.3|2160|2159.7|2160.2|2159.9|2157.9|2157.6|143
1626769800000|2021-07-20 08:30:00|2159.9|2159.6|2160|2159.7|2161.3|2161|2159.8|2159.5|125
1626770100000|2021-07-20 08:35:00|2159.9|2159.6|2160.4|2160.1|2160.9|2160.6|2159.5|2159.2|113
1626770400000|2021-07-20 08:40:00|2160.5|2160.2|2158.9|2158.6|2160.9|2160.6|2158.5|2158.2|61
1626770700000|2021-07-20 08:45:00|2159|2158.7|2153.9|2153.6|2159|2158.7|2153.8|2153.5|308
1626771000000|2021-07-20 08:50:00|2154.1|2153.8|2153.7|2153.4|2154.7|2154.4|2152|2151.7|334
1626771300000|2021-07-20 08:55:00|2153.8|2153.5|2153.1|2152.8|2154.1|2153.8|2152.8|2152.5|117
1626771600000|2021-07-20 09:00:00|2153.2|2152.9|2151.6|2151.3|2155.5|2155.2|2151|2150.7|251
1626771900000|2021-07-20 09:05:00|2151.4|2151.1|2152.9|2152.6|2153.1|2152.8|2150.2|2149.9|122
1626772200000|2021-07-20 09:10:00|2153|2152.7|2153.9|2153.6|2154.7|2154.4|2152.1|2151.8|89
1626772500000|2021-07-20 09:15:00|2153.8|2153.5|2154.1|2153.8|2154.6|2154.3|2153.1|2152.8|68
1626772800000|2021-07-20 09:20:00|2154|2153.7|2151.9|2151.6|2154.3|2154|2151.7|2151.4|93
1626773100000|2021-07-20 09:25:00|2152|2151.7|2152|2151.7|2152.9|2152.6|2151|2150.7|77
1626773400000|2021-07-20 09:30:00|2152.1|2151.8|2150.2|2149.9|2152.5|2152.2|2149.8|2149.5|137
1626773700000|2021-07-20 09:35:00|2150.3|2150|2148.6|2148.3|2151.8|2151.5|2148.1|2147.8|166
1626774000000|2021-07-20 09:40:00|2148.4|2148.1|2147.3|2147|2150.3|2150|2147.3|2147|163
1626774300000|2021-07-20 09:45:00|2147.4|2147.1|2144.4|2144.1|2148.3|2148|2144.3|2144|244
1626774600000|2021-07-20 09:50:00|2144.5|2144.2|2145.5|2145.2|2145.5|2145.2|2143.7|2143.4|242
1626774900000|2021-07-20 09:55:00|2145.4|2145.1|2145|2144.7|2146|2145.7|2143.9|2143.6|156
1626775200000|2021-07-20 10:00:00|2145.2|2144.9|2144|2143.7|2145.2|2144.9|2142.2|2141.9|172
1626775500000|2021-07-20 10:05:00|2144.1|2143.8|2147.2|2146.9|2147.4|2147.1|2143.4|2143.1|156
1626775800000|2021-07-20 10:10:00|2147.1|2146.8|2152.1|2151.8|2153.4|2153.1|2146.7|2146.4|427
1626776100000|2021-07-20 10:15:00|2152.3|2152|2152.8|2152.5|2154.6|2154.3|2152.1|2151.8|158
1626776400000|2021-07-20 10:20:00|2153|2152.7|2150.5|2150.2|2154.2|2153.9|2150.5|2150.2|103
1626776700000|2021-07-20 10:25:00|2150.3|2150|2151.3|2151|2151.7|2151.4|2149.4|2149.1|149
1626777000000|2021-07-20 10:30:00|2151.5|2151.2|2152.4|2152.1|2152.8|2152.5|2150.9|2150.6|86
1626777300000|2021-07-20 10:35:00|2152.5|2152.2|2150.9|2150.6|2153|2152.7|2150.8|2150.5|100
1626777600000|2021-07-20 10:40:00|2150.8|2150.5|2148.7|2148.4|2151.2|2150.9|2148.6|2148.3|148
1626777900000|2021-07-20 10:45:00|2148.6|2148.3|2145.7|2145.4|2150.4|2150.1|2145.3|2145|145
1626778200000|2021-07-20 10:50:00|2145.8|2145.5|2147.2|2146.9|2147.6|2147.3|2145.1|2144.8|106
1626778500000|2021-07-20 10:55:00|2147|2146.7|2147.9|2147.6|2149.2|2148.9|2145.9|2145.6|124
1626778800000|2021-07-20 11:00:00|2148.1|2147.8|2146.3|2146|2148.1|2147.8|2144|2143.7|439
1626779100000|2021-07-20 11:05:00|2146.2|2145.9|2147.7|2147.4|2148.1|2147.8|2144.1|2143.8|291
1626779400000|2021-07-20 11:10:00|2147.8|2147.5|2145.4|2145.1|2147.9|2147.6|2144.2|2143.9|335
1626779700000|2021-07-20 11:15:00|2145.7|2145.4|2147.3|2147|2149.3|2149|2145.7|2145.4|155
1626780000000|2021-07-20 11:20:00|2147.2|2146.9|2149.7|2149.4|2150|2149.7|2147|2146.7|143
1626780300000|2021-07-20 11:25:00|2149.6|2149.3|2150.7|2150.4|2150.8|2150.5|2148.2|2147.9|123
1626780600000|2021-07-20 11:30:00|2150.6|2150.3|2152.7|2152.4|2153.3|2153|2150.2|2149.9|242
1626780900000|2021-07-20 11:35:00|2152.8|2152.5|2153.2|2152.9|2153.8|2153.5|2152.5|2152.2|133
1626781200000|2021-07-20 11:40:00|2153.3|2153|2151.7|2151.4|2153.3|2153|2151.2|2150.9|164
1626781500000|2021-07-20 11:45:00|2151.6|2151.3|2150.6|2150.3|2151.8|2151.5|2150|2149.7|157
1626781800000|2021-07-20 11:50:00|2150.7|2150.4|2151.4|2151.1|2152.1|2151.8|2150.3|2150|151
1626782100000|2021-07-20 11:55:00|2151.5|2151.2|2152.1|2151.8|2152.9|2152.6|2150.9|2150.6|114
1626782400000|2021-07-20 12:00:00|2152.3|2152|2155.1|2154.8|2155.4|2155.1|2151.5|2151.2|375
1626782700000|2021-07-20 12:05:00|2155.2|2154.9|2153.3|2153|2155.5|2155.2|2152.9|2152.6|310
1626783000000|2021-07-20 12:10:00|2153.2|2152.9|2151.8|2151.5|2153.4|2153.1|2151.6|2151.3|227
1626783300000|2021-07-20 12:15:00|2151.7|2151.4|2151.7|2151.4|2152.2|2151.9|2151|2150.7|183
1626783600000|2021-07-20 12:20:00|2151.6|2151.3|2150.2|2149.9|2151.7|2151.4|2150|2149.7|220
1626783900000|2021-07-20 12:25:00|2150.3|2150|2148.4|2148.1|2150.6|2150.3|2148.3|2148|185
1626784200000|2021-07-20 12:30:00|2148.2|2147.9|2145.7|2145.4|2149.3|2149|2145|2144.7|620
1626784500000|2021-07-20 12:35:00|2146|2145.7|2145.8|2145.5|2146.4|2146.1|2143.9|2143.6|471
1626784800000|2021-07-20 12:40:00|2145.7|2145.4|2145.1|2144.8|2146.1|2145.8|2144.2|2143.9|278
1626785100000|2021-07-20 12:45:00|2145|2144.7|2144.1|2143.8|2145|2144.7|2143.7|2143.4|294
1626785400000|2021-07-20 12:50:00|2144|2143.7|2140.8|2140.5|2144.2|2143.9|2140.3|2140|878
1626785700000|2021-07-20 12:55:00|2140.6|2140.3|2140.1|2139.8|2141.6|2141.3|2138.5|2138.2|862
1626786000000|2021-07-20 13:00:00|2140.2|2139.9|2138.7|2138.4|2142.2|2141.9|2137.3|2137|682
1626786300000|2021-07-20 13:05:00|2138.5|2138.2|2134.7|2134.4|2138.5|2138.2|2133.7|2133.4|1339
1626786600000|2021-07-20 13:10:00|2134.6|2134.3|2133.6|2133.3|2136.3|2136|2132.8|2132.5|644
1626786900000|2021-07-20 13:15:00|2133.5|2133.2|2134.7|2134.4|2136.3|2136|2133.5|2133.2|605
1626787200000|2021-07-20 13:20:00|2134.3|2134|2137.6|2137.3|2137.6|2137.3|2132.4|2132.1|1155
1626787500000|2021-07-20 13:25:00|2137.5|2137.2|2137|2136.7|2139.6|2139.3|2136.3|2136|873
1626787800000|2021-07-20 13:30:00|2137.1|2136.8|2140.5|2140.2|2141.1|2140.8|2127.8|2127.5|8005
1626788100000|2021-07-20 13:35:00|2141.1|2140.8|2138.1|2137.8|2143.8|2143.5|2135.3|2135|5304
1626788400000|2021-07-20 13:40:00|2137.7|2137.4|2147|2146.7|2147.9|2147.6|2135.1|2134.8|4577
1626788700000|2021-07-20 13:45:00|2147.4|2147.1|2152.2|2151.9|2152.7|2152.4|2144.8|2144.5|4362
1626789000000|2021-07-20 13:50:00|2151.7|2151.4|2154.9|2154.6|2155.2|2154.9|2148.8|2148.5|3372
1626789300000|2021-07-20 13:55:00|2155|2154.7|2164.5|2164.2|2164.8|2164.5|2154.6|2154.3|5702
1626789600000|2021-07-20 14:00:00|2164.1|2163.8|2159|2158.7|2166.7|2166.4|2158.4|2158.1|5404
1626789900000|2021-07-20 14:05:00|2158.8|2158.5|2161.5|2161.2|2163.7|2163.4|2156.4|2156.1|3445
1626790200000|2021-07-20 14:10:00|2161.3|2161|2169.2|2168.9|2169.9|2169.6|2160.9|2160.6|5245
1626790500000|2021-07-20 14:15:00|2169.3|2169|2174.9|2174.6|2174.9|2174.6|2168.3|2168|3781
1626790800000|2021-07-20 14:20:00|2174.8|2174.5|2174.2|2173.9|2177|2176.7|2173.1|2172.8|4164
1626791100000|2021-07-20 14:25:00|2174.4|2174.1|2171.5|2171.2|2176.3|2176|2170.6|2170.3|3948
1626791400000|2021-07-20 14:30:00|2171.4|2171.1|2170.2|2169.9|2172.7|2172.4|2167.4|2167.1|2818
1626791700000|2021-07-20 14:35:00|2170|2169.7|2170.6|2170.3|2173.1|2172.8|2167.6|2167.3|2312
1626792000000|2021-07-20 14:40:00|2170.8|2170.5|2174.8|2174.5|2175.3|2175|2170.7|2170.4|2011
1626792300000|2021-07-20 14:45:00|2174.4|2174.1|2178.9|2178.6|2178.9|2178.6|2173.7|2173.4|3116
1626792600000|2021-07-20 14:50:00|2179|2178.7|2178.7|2178.4|2181.3|2181|2178.5|2178.2|2631
1626792900000|2021-07-20 14:55:00|2178.6|2178.3|2183.4|2183.1|2183.5|2183.2|2177.2|2176.9|2661
1626793200000|2021-07-20 15:00:00|2183.5|2183.2|2182.3|2182|2185.3|2185|2181.5|2181.2|2657
1626793500000|2021-07-20 15:05:00|2182.1|2181.8|2183.2|2182.9|2184.7|2184.4|2180.2|2179.9|2480
1626793800000|2021-07-20 15:10:00|2183.3|2183|2182.2|2181.9|2185.7|2185.4|2180.4|2180.1|1976
1626794100000|2021-07-20 15:15:00|2182|2181.7|2183.8|2183.5|2184.2|2183.9|2179.4|2179.1|1737
1626794400000|2021-07-20 15:20:00|2183.7|2183.4|2184.5|2184.2|2186.1|2185.8|2183.3|2183|1514
1626794700000|2021-07-20 15:25:00|2184.4|2184.1|2184.9|2184.6|2188.2|2187.9|2184.2|2183.9|2725
1626795000000|2021-07-20 15:30:00|2184.8|2184.5|2182.4|2182.1|2185.4|2185.1|2182|2181.7|2437
1626795300000|2021-07-20 15:35:00|2182.1|2181.8|2180.6|2180.3|2184|2183.7|2180.5|2180.2|2146
1626795600000|2021-07-20 15:40:00|2180.8|2180.5|2186.6|2186.3|2186.6|2186.3|2180.8|2180.5|1599
1626795900000|2021-07-20 15:45:00|2186.5|2186.2|2188.8|2188.5|2189.3|2189|2186.5|2186.2|1500
1626796200000|2021-07-20 15:50:00|2189|2188.7|2190.2|2189.9|2190.8|2190.5|2188.4|2188.1|1510
1626796500000|2021-07-20 15:55:00|2190.1|2189.8|2190.7|2190.4|2191.7|2191.4|2189.3|2189|1823
1626796800000|2021-07-20 16:00:00|2190.8|2190.5|2190.7|2190.4|2193.7|2193.4|2190|2189.7|2566
1626797100000|2021-07-20 16:05:00|2190.5|2190.2|2185.6|2185.3|2191|2190.7|2184.7|2184.4|2208
1626797400000|2021-07-20 16:10:00|2185.7|2185.4|2187.5|2187.2|2188.2|2187.9|2185.6|2185.3|1366
1626797700000|2021-07-20 16:15:00|2187.4|2187.1|2189.1|2188.8|2190.5|2190.2|2187.2|2186.9|1162
1626798000000|2021-07-20 16:20:00|2189.2|2188.9|2188.3|2188|2190.6|2190.3|2187.3|2187|1361
1626798300000|2021-07-20 16:25:00|2188.2|2187.9|2189.2|2188.9|2190.8|2190.5|2188|2187.7|859
1626798600000|2021-07-20 16:30:00|2189.3|2189|2194|2193.7|2194|2193.7|2189|2188.7|1337
1626798900000|2021-07-20 16:35:00|2194.1|2193.8|2193.7|2193.4|2195.4|2195.1|2192.1|2191.8|1885
1626799200000|2021-07-20 16:40:00|2193.6|2193.3|2192.9|2192.6|2194.5|2194.2|2192.5|2192.2|1199
1626799500000|2021-07-20 16:45:00|2193|2192.7|2194.9|2194.6|2194.9|2194.6|2192.1|2191.8|1461
1626799800000|2021-07-20 16:50:00|2195|2194.7|2196.2|2195.9|2199.1|2198.8|2194.8|2194.5|1663
1626800100000|2021-07-20 16:55:00|2196.1|2195.8|2193.8|2193.5|2196.7|2196.4|2193|2192.7|1272
1626800400000|2021-07-20 17:00:00|2193.7|2193.4|2185.5|2185.2|2194.6|2194.3|2185.3|2185|2431
1626800700000|2021-07-20 17:05:00|2185.6|2185.3|2185.8|2185.5|2189.3|2189|2185.5|2185.2|2287
1626801000000|2021-07-20 17:10:00|2185.7|2185.4|2190.3|2190|2190.6|2190.3|2184.4|2184.1|1879
1626801300000|2021-07-20 17:15:00|2190.1|2189.8|2189.3|2189|2191|2190.7|2187|2186.7|1575
1626801600000|2021-07-20 17:20:00|2189.4|2189.1|2187.9|2187.6|2191.8|2191.5|2187.6|2187.3|1318
1626801900000|2021-07-20 17:25:00|2187.8|2187.5|2187.2|2186.9|2189.1|2188.8|2186.6|2186.3|1213
1626802200000|2021-07-20 17:30:00|2187|2186.7|2189.5|2189.2|2189.5|2189.2|2186|2185.7|1384
1626802500000|2021-07-20 17:35:00|2189.2|2188.9|2191.8|2191.5|2192.8|2192.5|2189.1|2188.8|1550
1626802800000|2021-07-20 17:40:00|2191.7|2191.4|2190.9|2190.6|2194.5|2194.2|2190.6|2190.3|1589
1626803100000|2021-07-20 17:45:00|2190.8|2190.5|2189|2188.7|2191.7|2191.4|2188.8|2188.5|1647
1626803400000|2021-07-20 17:50:00|2188.9|2188.6|2191.4|2191.1|2191.5|2191.2|2188.5|2188.2|1375
1626803700000|2021-07-20 17:55:00|2191.3|2191|2192.1|2191.8|2193.2|2192.9|2190.9|2190.6|985
1626804000000|2021-07-20 18:00:00|2192.2|2191.9|2195.6|2195.3|2195.7|2195.4|2192.2|2191.9|1425
1626804300000|2021-07-20 18:05:00|2195.8|2195.5|2198.5|2198.2|2199.9|2199.6|2195.4|2195.1|1922
1626804600000|2021-07-20 18:10:00|2198.4|2198.1|2196.3|2196|2198.7|2198.4|2196.1|2195.8|1236
1626804900000|2021-07-20 18:15:00|2196.5|2196.2|2198.4|2198.1|2198.5|2198.2|2196.5|2196.2|852
1626805200000|2021-07-20 18:20:00|2198.3|2198|2197.6|2197.3|2200.2|2199.9|2196.3|2196|1350
1626805500000|2021-07-20 18:25:00|2197.5|2197.2|2200.7|2200.4|2200.8|2200.5|2197.5|2197.2|1160
1626805800000|2021-07-20 18:30:00|2200.9|2200.6|2200.2|2199.9|2202.5|2202.2|2200.1|2199.8|1571
1626806100000|2021-07-20 18:35:00|2200.1|2199.8|2198.9|2198.6|2201.8|2201.5|2198.5|2198.2|1362
1626806400000|2021-07-20 18:40:00|2198.7|2198.4|2198.1|2197.8|2201.5|2201.2|2197.2|2196.9|1539
1626806700000|2021-07-20 18:45:00|2198|2197.7|2196.1|2195.8|2199.5|2199.2|2195.2|2194.9|2072
1626807000000|2021-07-20 18:50:00|2196.2|2195.9|2198.2|2197.9|2200.3|2200|2195.9|2195.6|1340
1626807300000|2021-07-20 18:55:00|2198.3|2198|2195|2194.7|2198.3|2198|2194.9|2194.6|1435
1626807600000|2021-07-20 19:00:00|2195.2|2194.9|2198.4|2198.1|2198.6|2198.3|2194.2|2193.9|1609
1626807900000|2021-07-20 19:05:00|2198.3|2198|2197.9|2197.6|2199.6|2199.3|2197.3|2197|1248
1626808200000|2021-07-20 19:10:00|2198|2197.7|2198.5|2198.2|2199.9|2199.6|2197.8|2197.5|1642
1626808500000|2021-07-20 19:15:00|2198.6|2198.3|2199.5|2199.2|2200.1|2199.8|2197.5|2197.2|1745
1626808800000|2021-07-20 19:20:00|2199.8|2199.5|2202.9|2202.6|2203.2|2202.9|2198.4|2198.1|2004
1626809100000|2021-07-20 19:25:00|2202.8|2202.5|2204.9|2204.6|2205|2204.7|2202.5|2202.2|2830
1626809400000|2021-07-20 19:30:00|2204.8|2204.5|2205.5|2205.2|2206.1|2205.8|2204.4|2204.1|2719
1626809700000|2021-07-20 19:35:00|2205.4|2205.1|2206.3|2206|2207.1|2206.8|2205|2204.7|2404
1626810000000|2021-07-20 19:40:00|2206.2|2205.9|2205.3|2205|2207.3|2207|2204.9|2204.6|2493
1626810300000|2021-07-20 19:45:00|2205.2|2204.9|2207.9|2207.6|2207.9|2207.6|2205.2|2204.9|2818
1626810600000|2021-07-20 19:50:00|2207.7|2207.4|2200.9|2200.6|2207.7|2207.4|2199.4|2199.1|7573
1626810900000|2021-07-20 19:55:00|2200.6|2200.3|2198.8|2198.5|2200.6|2200.3|2194.3|2194|16319
1626811200000|2021-07-20 20:00:00|2198.7|2198.4|2197.8|2197.5|2199|2198.7|2195.4|2195.1|5780
1626811500000|2021-07-20 20:05:00|2198|2197.7|2199.9|2199.6|2199.9|2199.6|2197.5|2197.2|1549
1626811800000|2021-07-20 20:10:00|2199.8|2199.5|2199.4|2199.1|2200.4|2200.1|2199|2198.7|1540
1626812100000|2021-07-20 20:15:00|2199.1|2198.8|2198.3|2198|2199.1|2198.8|2198.3|2198|226
1626812400000|2021-07-20 20:20:00|2198.4|2198.1|2198.9|2198.6|2199|2198.7|2198.3|2198|139
1626812700000|2021-07-20 20:25:00|2198.8|2198.5|2198.2|2197.9|2199|2198.7|2197.2|2196.9|365
1626813000000|2021-07-20 20:30:00|2198.3|2198|2197|2196.7|2198.5|2198.2|2196.3|2196|149
1626813300000|2021-07-20 20:35:00|2196.9|2196.6|2197|2196.7|2197.7|2197.4|2196.9|2196.6|74
1626813600000|2021-07-20 20:40:00|2196.9|2196.6|2197.6|2197.3|2197.6|2197.3|2196.7|2196.4|83
1626813900000|2021-07-20 20:45:00|2197.5|2197.2|2196.7|2196.4|2197.8|2197.5|2196.3|2196|150
1626814200000|2021-07-20 20:50:00|2196.8|2196.5|2197.5|2197.2|2197.6|2197.3|2196.8|2196.5|69
1626814500000|2021-07-20 20:55:00|2197.4|2197.1|2197.2|2196.4|2197.4|2197.1|2196.6|2196.3|249
1626814800000|2021-07-20 21:00:00|2197.3|2196.5|2197|2196.2|2197.5|2196.7|2196.8|2196|0
1626815100000|2021-07-20 21:05:00|2196.9|2196.1|2196.3|2195.5|2196.9|2196.1|2196.3|2195.5|0
1626815400000|2021-07-20 21:10:00|2196.4|2195.6|2196.3|2195.5|2196.5|2195.7|2196.3|2195.5|0
1626815700000|2021-07-20 21:15:00|2196.2|2195.4|2196.3|2195.5|2196.4|2195.6|2196.1|2195.3|0
1626816000000|2021-07-20 21:20:00|2196.2|2195.4|2196.3|2195.5|2196.3|2195.5|2196.2|2195.4|0
1626816300000|2021-07-20 21:25:00|2196.2|2195.4|2196.3|2195.5|2196.3|2195.5|2196.2|2195.4|0
1626816900000|2021-07-20 21:35:00|2196.2|2195.4|2196.2|2195.4|2196.2|2195.4|2196.2|2195.4|0
1626817200000|2021-07-20 21:40:00|2196.3|2195.5|2196.3|2195.5|2196.3|2195.5|2196.2|2195.4|0
1626817500000|2021-07-20 21:45:00|2196.2|2195.4|2196.3|2195.5|2196.3|2195.5|2196.2|2195.4|0
1626817800000|2021-07-20 21:50:00|2196.4|2195.6|2196.3|2195.5|2196.4|2195.6|2196.3|2195.5|0
1626818100000|2021-07-20 21:55:00|2196.4|2195.6|2196.5|2195.7|2196.6|2195.8|2196.3|2195.5|0
1626818400000|2021-07-20 22:00:00|2196.4|2195.6|2196.1|2195.8|2197|2196.7|2195.9|2195.6|209
1626818700000|2021-07-20 22:05:00|2196|2195.7|2198.3|2198|2198.3|2198|2195.8|2195.5|165
1626819000000|2021-07-20 22:10:00|2198.4|2198.1|2198.1|2197.8|2198.8|2198.5|2197.7|2197.4|128
1626819300000|2021-07-20 22:15:00|2198.2|2197.9|2200.3|2200|2200.4|2200.1|2198.2|2197.9|83
1626819600000|2021-07-20 22:20:00|2200.2|2199.9|2201.8|2201.5|2201.9|2201.6|2200.1|2199.8|191
1626819900000|2021-07-20 22:25:00|2201.6|2201.3|2200.4|2200.1|2201.7|2201.4|2200.1|2199.8|43
1626820200000|2021-07-20 22:30:00|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2199.9|2199.6|42
1626820500000|2021-07-20 22:35:00|2200.6|2200.3|2200.6|2200.3|2201.1|2200.8|2200.3|2200|43
1626820800000|2021-07-20 22:40:00|2200.5|2200.2|2201.1|2200.8|2201.3|2201|2200.3|2200|40
1626821100000|2021-07-20 22:45:00|2201.2|2200.9|2201.4|2201.1|2201.6|2201.3|2200.8|2200.5|50
1626821400000|2021-07-20 22:50:00|2201.3|2201|2201.5|2201.2|2201.7|2201.4|2201.2|2200.9|35
1626821700000|2021-07-20 22:55:00|2201.6|2201.3|2202.1|2201.8|2202.2|2201.9|2201.5|2201.2|82
1626822000000|2021-07-20 23:00:00|2202|2201.7|2201.8|2201.5|2202.4|2202.1|2201.6|2201.3|128
1626822300000|2021-07-20 23:05:00|2201.9|2201.6|2203.4|2203.1|2203.8|2203.5|2201.8|2201.5|200
1626822600000|2021-07-20 23:10:00|2203.5|2203.2|2204.6|2204.3|2204.8|2204.5|2203.3|2203|64
1626822900000|2021-07-20 23:15:00|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2203.7|2203.4|54
1626823200000|2021-07-20 23:20:00|2204.8|2204.5|2205.2|2204.9|2205.7|2205.4|2204.7|2204.4|109
1626823500000|2021-07-20 23:25:00|2205.1|2204.8|2205.5|2205.2|2206.2|2205.9|2205|2204.7|130
1626823800000|2021-07-20 23:30:00|2205.4|2205.1|2205.9|2205.6|2205.9|2205.6|2205.3|2205|55
1626824100000|2021-07-20 23:35:00|2205.8|2205.5|2205.1|2204.8|2205.9|2205.6|2204.8|2204.5|92
1626824400000|2021-07-20 23:40:00|2204.9|2204.6|2204.9|2204.6|2205.1|2204.8|2204.7|2204.4|61
1626824700000|2021-07-20 23:45:00|2205|2204.7|2204|2203.7|2205|2204.7|2203.6|2203.3|81
1626825000000|2021-07-20 23:50:00|2204.1|2203.8|2205.4|2205.1|2205.7|2205.4|2204|2203.7|67
1626825300000|2021-07-20 23:55:00|2205.5|2205.2|2204.9|2204.6|2205.7|2205.4|2204.7|2204.4|62
1626825600000|2021-07-21 00:00:00|2204.7|2204.4|2201.7|2201.4|2205.3|2205|2201|2200.7|160
1626825900000|2021-07-21 00:05:00|2201.6|2201.3|2200.9|2200.6|2202.6|2202.3|2200.6|2200.3|144
1626826200000|2021-07-21 00:10:00|2200.8|2200.5|2200.7|2200.4|2201.6|2201.3|2199.8|2199.5|108
1626826500000|2021-07-21 00:15:00|2200.8|2200.5|2201.3|2201|2201.5|2201.2|2200.2|2199.9|77
1626826800000|2021-07-21 00:20:00|2201.2|2200.9|2202.4|2202.1|2203|2202.7|2200.9|2200.6|96
1626827100000|2021-07-21 00:25:00|2202.3|2202|2202.1|2201.8|2202.5|2202.2|2200.8|2200.5|70
1626827400000|2021-07-21 00:30:00|2202.2|2201.9|2203.6|2203.3|2204.3|2204|2202.2|2201.9|130
1626827700000|2021-07-21 00:35:00|2203.7|2203.4|2203.2|2202.9|2203.7|2203.4|2202.4|2202.1|74
1626828000000|2021-07-21 00:40:00|2203.3|2203|2205.4|2205.1|2205.6|2205.3|2202.9|2202.6|84
1626828300000|2021-07-21 00:45:00|2205.5|2205.2|2205.1|2204.8|2206.6|2206.3|2204.9|2204.6|91
1626828600000|2021-07-21 00:50:00|2205.2|2204.9|2205.1|2204.8|2205.6|2205.3|2204.9|2204.6|69
1626828900000|2021-07-21 00:55:00|2205.2|2204.9|2204.3|2204|2205.6|2205.3|2204.1|2203.8|102
1626829200000|2021-07-21 01:00:00|2204.4|2204.1|2201.8|2201.5|2204.8|2204.5|2200.7|2200.4|159
1626829500000|2021-07-21 01:05:00|2201.9|2201.6|2201.9|2201.6|2202.1|2201.8|2201.3|2201|42
1626829800000|2021-07-21 01:10:00|2202|2201.7|2202.2|2201.9|2202.5|2202.2|2201.3|2201|57
1626830100000|2021-07-21 01:15:00|2202.3|2202|2202.3|2202|2202.6|2202.3|2201.3|2201|62
1626830400000|2021-07-21 01:20:00|2202.4|2202.1|2203|2202.7|2204.2|2203.9|2201.8|2201.5|89
1626830700000|2021-07-21 01:25:00|2203.1|2202.8|2203.5|2203.2|2204.3|2204|2203.1|2202.8|57
1626831000000|2021-07-21 01:30:00|2203.4|2203.1|2202.1|2201.8|2204|2203.7|2200.6|2200.3|139
1626831300000|2021-07-21 01:35:00|2202.2|2201.9|2202.8|2202.5|2203.2|2202.9|2201.9|2201.6|98
1626831600000|2021-07-21 01:40:00|2202.9|2202.6|2202.3|2202|2203.4|2203.1|2201.7|2201.4|69
1626831900000|2021-07-21 01:45:00|2202.4|2202.1|2201.6|2201.3|2203.1|2202.8|2201.1|2200.8|70
1626832200000|2021-07-21 01:50:00|2201.7|2201.4|2201.3|2201|2202.2|2201.9|2201.3|2201|51
1626832500000|2021-07-21 01:55:00|2201.1|2200.8|2200|2199.7|2201.3|2201|2199|2198.7|196
1626832800000|2021-07-21 02:00:00|2200.2|2199.9|2197.5|2197.2|2200.5|2200.2|2197.5|2197.2|152
1626833100000|2021-07-21 02:05:00|2197.6|2197.3|2197.7|2197.4|2198.8|2198.5|2196.9|2196.6|110
1626833400000|2021-07-21 02:10:00|2197.8|2197.5|2196.1|2195.8|2197.8|2197.5|2195|2194.7|209
1626833700000|2021-07-21 02:15:00|2196|2195.7|2195.7|2195.4|2197.7|2197.4|2195.5|2195.2|165
1626834000000|2021-07-21 02:20:00|2195.6|2195.3|2193.2|2192.9|2195.8|2195.5|2193|2192.7|230
1626834300000|2021-07-21 02:25:00|2193.1|2192.8|2192.6|2192.3|2193.9|2193.6|2192|2191.7|177
1626834600000|2021-07-21 02:30:00|2192.8|2192.5|2191.6|2191.3|2194.7|2194.4|2191.4|2191.1|215
1626834900000|2021-07-21 02:35:00|2191.5|2191.2|2193.2|2192.9|2193.9|2193.6|2191.3|2191|248
1626835200000|2021-07-21 02:40:00|2193.3|2193|2193.2|2192.9|2193.7|2193.4|2192.3|2192|77
1626835500000|2021-07-21 02:45:00|2193.1|2192.8|2190.6|2190.3|2193.3|2193|2190.5|2190.2|234
1626835800000|2021-07-21 02:50:00|2190.7|2190.4|2191.3|2191|2191.5|2191.2|2190.3|2190|125
1626836100000|2021-07-21 02:55:00|2191.2|2190.9|2191.7|2191.4|2191.9|2191.6|2191.2|2190.9|57
1626836400000|2021-07-21 03:00:00|2191.8|2191.5|2193.2|2192.9|2193.2|2192.9|2191.7|2191.4|149
1626836700000|2021-07-21 03:05:00|2193.3|2193|2192.5|2192.2|2193.8|2193.5|2192.2|2191.9|113
1626837000000|2021-07-21 03:10:00|2192.4|2192.1|2192.9|2192.6|2193.4|2193.1|2192.4|2192.1|61
1626837300000|2021-07-21 03:15:00|2193|2192.7|2194.6|2194.3|2194.8|2194.5|2192.8|2192.5|119
1626837600000|2021-07-21 03:20:00|2194.7|2194.4|2193.2|2192.9|2195.1|2194.8|2192.4|2192.1|192
1626837900000|2021-07-21 03:25:00|2193.1|2192.8|2194.7|2194.4|2194.9|2194.6|2192.6|2192.3|59
1626838200000|2021-07-21 03:30:00|2194.8|2194.5|2195.2|2194.9|2196.2|2195.9|2194.5|2194.2|127
1626838500000|2021-07-21 03:35:00|2195.1|2194.8|2193.7|2193.4|2195.7|2195.4|2193.4|2193.1|64
1626838800000|2021-07-21 03:40:00|2193.8|2193.5|2194.6|2194.3|2195.6|2195.3|2193.6|2193.3|118
1626839100000|2021-07-21 03:45:00|2194.5|2194.2|2194|2193.7|2194.7|2194.4|2193.9|2193.6|34
1626839400000|2021-07-21 03:50:00|2194.1|2193.8|2195|2194.7|2195|2194.7|2194|2193.7|40
1626839700000|2021-07-21 03:55:00|2195.1|2194.8|2195|2194.7|2195.3|2195|2194.6|2194.3|57
1626840000000|2021-07-21 04:00:00|2195.1|2194.8|2196.8|2196.5|2196.8|2196.5|2194.6|2194.3|78
1626840300000|2021-07-21 04:05:00|2196.7|2196.4|2196.6|2196.3|2197|2196.7|2196.3|2196|48
1626840600000|2021-07-21 04:10:00|2196.7|2196.4|2195.1|2194.8|2196.8|2196.5|2195.1|2194.8|58
1626840900000|2021-07-21 04:15:00|2195.3|2195|2195.5|2195.2|2195.8|2195.5|2195.3|2195|33
1626841200000|2021-07-21 04:20:00|2195.6|2195.3|2195.3|2195|2195.7|2195.4|2195|2194.7|67
1626841500000|2021-07-21 04:25:00|2195.5|2195.2|2195.4|2195.1|2196.3|2196|2195.3|2195|34
1626841800000|2021-07-21 04:30:00|2195.5|2195.2|2195.3|2195|2195.8|2195.5|2194.9|2194.6|36
1626842100000|2021-07-21 04:35:00|2195.4|2195.1|2195.8|2195.5|2196|2195.7|2195.2|2194.9|18
1626842400000|2021-07-21 04:40:00|2195.7|2195.4|2195.4|2195.1|2196.1|2195.8|2195.3|2195|26
1626842700000|2021-07-21 04:45:00|2195.3|2195|2195.5|2195.2|2195.8|2195.5|2195.1|2194.8|34
1626843000000|2021-07-21 04:50:00|2195.4|2195.1|2194.4|2194.1|2195.5|2195.2|2194.4|2194.1|89
1626843300000|2021-07-21 04:55:00|2194.3|2194|2191.8|2191.5|2194.4|2194.1|2191.7|2191.4|119
1626843600000|2021-07-21 05:00:00|2191.9|2191.6|2195.2|2194.9|2195.3|2195|2191.7|2191.4|132
1626843900000|2021-07-21 05:05:00|2195.3|2195|2195.6|2195.3|2196.1|2195.8|2195|2194.7|32
1626844200000|2021-07-21 05:10:00|2195.5|2195.2|2196|2195.7|2196.5|2196.2|2195.2|2194.9|79
1626844500000|2021-07-21 05:15:00|2195.9|2195.6|2195.9|2195.6|2196.3|2196|2195.5|2195.2|32
1626844800000|2021-07-21 05:20:00|2195.8|2195.5|2196.4|2196.1|2196.5|2196.2|2195.8|2195.5|25
1626845100000|2021-07-21 05:25:00|2196.5|2196.2|2197.5|2197.2|2197.6|2197.3|2196.5|2196.2|76
1626845400000|2021-07-21 05:30:00|2197.6|2197.3|2198.4|2198.1|2199.6|2199.3|2197.5|2197.2|143
1626845700000|2021-07-21 05:35:00|2198.3|2198|2197.4|2197.1|2198.3|2198|2197.1|2196.8|77
1626846000000|2021-07-21 05:40:00|2197.5|2197.2|2198.1|2197.8|2198.1|2197.8|2196.8|2196.5|36
1626846300000|2021-07-21 05:45:00|2198|2197.7|2198.2|2197.9|2198.5|2198.2|2197.6|2197.3|30
1626846600000|2021-07-21 05:50:00|2198.4|2198.1|2195|2194.7|2198.5|2198.2|2194.8|2194.5|77
1626846900000|2021-07-21 05:55:00|2195.1|2194.8|2195.2|2194.9|2196|2195.7|2194.4|2194.1|89
1626847200000|2021-07-21 06:00:00|2195.3|2195|2197.1|2196.8|2198.8|2198.5|2195.2|2194.9|100
1626847500000|2021-07-21 06:05:00|2197|2196.7|2195.4|2195.1|2197|2196.7|2195|2194.7|74
1626847800000|2021-07-21 06:10:00|2195.5|2195.2|2197|2196.7|2197.2|2196.9|2195|2194.7|87
1626848100000|2021-07-21 06:15:00|2197.1|2196.8|2197.3|2197|2198.4|2198.1|2196.6|2196.3|71
1626848400000|2021-07-21 06:20:00|2197.4|2197.1|2197|2196.7|2198.1|2197.8|2196.8|2196.5|76
1626848700000|2021-07-21 06:25:00|2197.1|2196.8|2195.9|2195.6|2197.9|2197.6|2195.4|2195.1|78
1626849000000|2021-07-21 06:30:00|2196|2195.7|2194.7|2194.4|2196.4|2196.1|2194.3|2194|125
1626849300000|2021-07-21 06:35:00|2194.6|2194.3|2195.7|2195.4|2196|2195.7|2194.6|2194.3|43
1626849600000|2021-07-21 06:40:00|2195.8|2195.5|2196.7|2196.4|2197|2196.7|2195.1|2194.8|46
1626849900000|2021-07-21 06:45:00|2196.6|2196.3|2197.2|2196.9|2197.7|2197.4|2196.1|2195.8|29
1626850200000|2021-07-21 06:50:00|2197.3|2197|2198.4|2198.1|2198.5|2198.2|2197.1|2196.8|44
1626850500000|2021-07-21 06:55:00|2198.2|2197.9|2201|2200.7|2201.2|2200.9|2198|2197.7|227
1626850800000|2021-07-21 07:00:00|2200.8|2200.5|2204.1|2203.8|2204.1|2203.8|2200.1|2199.8|393
1626851100000|2021-07-21 07:05:00|2203.9|2203.6|2204.4|2204.1|2205.1|2204.8|2200.9|2200.6|461
1626851400000|2021-07-21 07:10:00|2204.5|2204.2|2203.9|2203.6|2204.5|2204.2|2199.6|2199.3|230
1626851700000|2021-07-21 07:15:00|2203.8|2203.5|2203.9|2203.6|2205.3|2205|2202.1|2201.8|221
1626852000000|2021-07-21 07:20:00|2203.8|2203.5|2204.9|2204.6|2205.4|2205.1|2201.9|2201.6|152
1626852300000|2021-07-21 07:25:00|2204.8|2204.5|2206.3|2206|2207.2|2206.9|2204.1|2203.8|417
1626852600000|2021-07-21 07:30:00|2206.2|2205.9|2206.9|2206.6|2208.2|2207.9|2205.9|2205.6|162
1626852900000|2021-07-21 07:35:00|2207|2206.7|2208.9|2208.6|2208.9|2208.6|2206.7|2206.4|111
1626853200000|2021-07-21 07:40:00|2209|2208.7|2213.2|2212.9|2213.8|2213.5|2208.3|2208|358
1626853500000|2021-07-21 07:45:00|2213.1|2212.8|2215.8|2215.5|2216.5|2216.2|2212.8|2212.5|417
1626853800000|2021-07-21 07:50:00|2215.7|2215.4|2217.2|2216.9|2218.5|2218.2|2215.7|2215.4|523
1626854100000|2021-07-21 07:55:00|2217.3|2217|2217.4|2217.1|2219.6|2219.3|2216.2|2215.9|494
1626854400000|2021-07-21 08:00:00|2217.3|2217|2213.8|2213.5|2217.4|2217.1|2213.8|2213.5|228
1626854700000|2021-07-21 08:05:00|2213.9|2213.6|2215.7|2215.4|2216.3|2216|2213.3|2213|241
1626855000000|2021-07-21 08:10:00|2215.9|2215.6|2218.6|2218.3|2219.1|2218.8|2215.9|2215.6|466
1626855300000|2021-07-21 08:15:00|2218.5|2218.2|2216.1|2215.8|2218.9|2218.6|2215.8|2215.5|195
1626855600000|2021-07-21 08:20:00|2216|2215.7|2220|2219.7|2220.1|2219.8|2215.6|2215.3|238
1626855900000|2021-07-21 08:25:00|2220.1|2219.8|2218.1|2217.8|2220.6|2220.3|2216.3|2216|249
1626856200000|2021-07-21 08:30:00|2218.3|2218|2218.7|2218.4|2219.5|2219.2|2217.5|2217.2|186
1626856500000|2021-07-21 08:35:00|2218.8|2218.5|2218.7|2218.4|2219.6|2219.3|2217.9|2217.6|142
1626856800000|2021-07-21 08:40:00|2219|2218.7|2218.5|2218.2|2219.3|2219|2218.2|2217.9|83
1626857100000|2021-07-21 08:45:00|2218.6|2218.3|2220.3|2220|2220.6|2220.3|2218.5|2218.2|287
1626857400000|2021-07-21 08:50:00|2220.2|2219.9|2219.7|2219.4|2221.5|2221.2|2219.7|2219.4|129
1626857700000|2021-07-21 08:55:00|2219.8|2219.5|2219.6|2219.3|2220.2|2219.9|2218.9|2218.6|125
1626858000000|2021-07-21 09:00:00|2219.7|2219.4|2216.7|2216.4|2220.1|2219.8|2215.7|2215.4|299
1626858300000|2021-07-21 09:05:00|2216.6|2216.3|2215.6|2215.3|2217.3|2217|2215|2214.7|168
1626858600000|2021-07-21 09:10:00|2215.5|2215.2|2215|2214.7|2216.2|2215.9|2214.5|2214.2|61
1626858900000|2021-07-21 09:15:00|2214.8|2214.5|2217.8|2217.5|2217.8|2217.5|2214.7|2214.4|146
1626859200000|2021-07-21 09:20:00|2217.7|2217.4|2219.6|2219.3|2219.7|2219.4|2217.1|2216.8|145
1626859500000|2021-07-21 09:25:00|2219.7|2219.4|2218.3|2218|2219.7|2219.4|2217.2|2216.9|55
1626859800000|2021-07-21 09:30:00|2218.4|2218.1|2217.7|2217.4|2218.5|2218.2|2216.6|2216.3|72
1626860100000|2021-07-21 09:35:00|2217.6|2217.3|2218.5|2218.2|2218.6|2218.3|2217.3|2217|74
1626860400000|2021-07-21 09:40:00|2218.4|2218.1|2216.5|2216.2|2218.4|2218.1|2216.2|2215.9|232
1626860700000|2021-07-21 09:45:00|2216.4|2216.1|2217.6|2217.3|2217.7|2217.4|2215.8|2215.5|69
1626861000000|2021-07-21 09:50:00|2217.7|2217.4|2217.2|2216.9|2217.9|2217.6|2216.6|2216.3|56
1626861300000|2021-07-21 09:55:00|2217.1|2216.8|2217.2|2216.9|2217.8|2217.5|2216.8|2216.5|48
1626861600000|2021-07-21 10:00:00|2217.3|2217|2214.8|2214.5|2217.6|2217.3|2214.6|2214.3|69
1626861900000|2021-07-21 10:05:00|2214.9|2214.6|2215.9|2215.6|2216.3|2216|2213.7|2213.4|89
1626862200000|2021-07-21 10:10:00|2215.8|2215.5|2214.9|2214.6|2216.4|2216.1|2214.6|2214.3|102
1626862500000|2021-07-21 10:15:00|2215|2214.7|2215.3|2215|2215.3|2215|2213.8|2213.5|59
1626862800000|2021-07-21 10:20:00|2215.2|2214.9|2218.1|2217.8|2218.2|2217.9|2215|2214.7|374
1626863100000|2021-07-21 10:25:00|2218.3|2218|2218.3|2218|2219.1|2218.8|2217.7|2217.4|172
1626863400000|2021-07-21 10:30:00|2218.2|2217.9|2216.3|2216|2218.5|2218.2|2216.1|2215.8|61
1626863700000|2021-07-21 10:35:00|2216.4|2216.1|2216.6|2216.3|2217.3|2217|2216.1|2215.8|49
1626864000000|2021-07-21 10:40:00|2216.5|2216.2|2217.5|2217.2|2218.8|2218.5|2216.3|2216|216
1626864300000|2021-07-21 10:45:00|2217.4|2217.1|2219.5|2219.2|2219.6|2219.3|2217.2|2216.9|366
1626864600000|2021-07-21 10:50:00|2219.4|2219.1|2220.7|2220.4|2221.5|2221.2|2219.3|2219|749
1626864900000|2021-07-21 10:55:00|2220.8|2220.5|2220.3|2220|2221.4|2221.1|2219.1|2218.8|369
1626865200000|2021-07-21 11:00:00|2219.7|2219.4|2219.1|2218.8|2220.5|2220.2|2218.2|2217.9|662
1626865500000|2021-07-21 11:05:00|2219.5|2219.2|2218.6|2218.3|2220.1|2219.8|2218.1|2217.8|414
1626865800000|2021-07-21 11:10:00|2218.5|2218.2|2217.5|2217.2|2219|2218.7|2216.7|2216.4|216
1626866100000|2021-07-21 11:15:00|2217.4|2217.1|2218.5|2218.2|2218.5|2218.2|2216.5|2216.2|146
1626866400000|2021-07-21 11:20:00|2218.6|2218.3|2214.8|2214.5|2218.6|2218.3|2214.8|2214.5|239
1626866700000|2021-07-21 11:25:00|2214.7|2214.4|2211.9|2211.6|2215.4|2215.1|2211.1|2210.8|517
1626867000000|2021-07-21 11:30:00|2211.8|2211.5|2211.6|2211.3|2212.9|2212.6|2210.9|2210.6|257
1626867300000|2021-07-21 11:35:00|2211.5|2211.2|2210.4|2210.1|2211.9|2211.6|2210.2|2209.9|157
1626867600000|2021-07-21 11:40:00|2210.3|2210|2209.8|2209.5|2210.7|2210.4|2208.3|2208|320
1626867900000|2021-07-21 11:45:00|2209.7|2209.4|2211.4|2211.1|2211.9|2211.6|2208.2|2207.9|188
1626868200000|2021-07-21 11:50:00|2211.5|2211.2|2209|2208.7|2211.6|2211.3|2208|2207.7|229
1626868500000|2021-07-21 11:55:00|2209.1|2208.8|2208.1|2207.8|2209.1|2208.8|2206.2|2205.9|324
1626868800000|2021-07-21 12:00:00|2208.5|2208.2|2209.1|2208.8|2209.8|2209.5|2207.2|2206.9|496
1626869100000|2021-07-21 12:05:00|2209.3|2209|2215.2|2214.9|2215.6|2215.3|2209.2|2208.9|706
1626869400000|2021-07-21 12:10:00|2215.3|2215|2213.7|2213.4|2215.3|2215|2212.7|2212.4|298
1626869700000|2021-07-21 12:15:00|2213.5|2213.2|2214.4|2214.1|2214.5|2214.2|2213.3|2213|178
1626870000000|2021-07-21 12:20:00|2214.3|2214|2214.5|2214.2|2214.6|2214.3|2213.4|2213.1|234
1626870300000|2021-07-21 12:25:00|2214.4|2214.1|2213.9|2213.6|2215.7|2215.4|2213.7|2213.4|364
1626870600000|2021-07-21 12:30:00|2214.1|2213.8|2213.9|2213.6|2214.7|2214.4|2213|2212.7|464
1626870900000|2021-07-21 12:35:00|2213.8|2213.5|2211.6|2211.3|2214.4|2214.1|2211.4|2211.1|308
1626871200000|2021-07-21 12:40:00|2211.5|2211.2|2211|2210.7|2213|2212.7|2211|2210.7|318
1626871500000|2021-07-21 12:45:00|2210.9|2210.6|2211.1|2210.8|2211.4|2211.1|2208.6|2208.3|665
1626871800000|2021-07-21 12:50:00|2210.9|2210.6|2214.1|2213.8|2214.1|2213.8|2210|2209.7|577
1626872100000|2021-07-21 12:55:00|2214|2213.7|2213.9|2213.6|2215.2|2214.9|2213.1|2212.8|701
1626872400000|2021-07-21 13:00:00|2214|2213.7|2214.2|2213.9|2216|2215.7|2213.3|2213|432
1626872700000|2021-07-21 13:05:00|2214.3|2214|2213|2212.7|2214.9|2214.6|2212.7|2212.4|344
1626873000000|2021-07-21 13:10:00|2213.1|2212.8|2213.4|2213.1|2214|2213.7|2213|2212.7|224
1626873300000|2021-07-21 13:15:00|2213.5|2213.2|2213.6|2213.3|2214|2213.7|2212.1|2211.8|525
1626873600000|2021-07-21 13:20:00|2213.7|2213.4|2211|2210.7|2214|2213.7|2210.5|2210.2|617
1626873900000|2021-07-21 13:25:00|2211.1|2210.8|2210.8|2210.5|2212.6|2212.3|2210|2209.7|661
1626874200000|2021-07-21 13:30:00|2210.4|2210.1|2221.5|2221.2|2222.3|2222|2209.1|2208.8|6839
1626874500000|2021-07-21 13:35:00|2221.7|2221.4|2219.6|2219.3|2222.5|2222.2|2218|2217.7|5155
1626874800000|2021-07-21 13:40:00|2219.7|2219.4|2224.3|2224|2224.5|2224.2|2217.6|2217.3|5049
1626875100000|2021-07-21 13:45:00|2224.4|2224.1|2226.2|2225.9|2227.7|2227.4|2224.4|2224.1|4358
1626875400000|2021-07-21 13:50:00|2226.3|2226|2232.3|2232|2232.3|2232|2226.3|2226|4229
1626875700000|2021-07-21 13:55:00|2232.4|2232.1|2234.5|2234.2|2234.7|2234.4|2231.5|2231.2|4062
1626876000000|2021-07-21 14:00:00|2234.8|2234.5|2234.8|2234.5|2235.8|2235.5|2232.1|2231.8|4332
1626876300000|2021-07-21 14:05:00|2234.7|2234.4|2234.2|2233.9|2236.2|2235.9|2232.9|2232.6|2935
1626876600000|2021-07-21 14:10:00|2234|2233.7|2232.3|2232|2234.5|2234.2|2229.4|2229.1|3768
1626876900000|2021-07-21 14:15:00|2232|2231.7|2230.8|2230.5|2233.6|2233.3|2229.9|2229.6|2964
1626877200000|2021-07-21 14:20:00|2231|2230.7|2231.1|2230.8|2233.2|2232.9|2229.9|2229.6|2363
1626877500000|2021-07-21 14:25:00|2230.9|2230.6|2225.3|2225|2231.8|2231.5|2225|2224.7|2713
1626877800000|2021-07-21 14:30:00|2225.2|2224.9|2222.2|2221.9|2225.8|2225.5|2220.3|2220|4296
1626878100000|2021-07-21 14:35:00|2222.3|2222|2227.4|2227.1|2229.1|2228.8|2222|2221.7|2956
1626878400000|2021-07-21 14:40:00|2227.3|2227|2228|2227.7|2228.8|2228.5|2225.5|2225.2|1707
1626878700000|2021-07-21 14:45:00|2227.9|2227.6|2222.2|2221.9|2228.8|2228.5|2220.7|2220.4|2020
1626879000000|2021-07-21 14:50:00|2222.4|2222.1|2219.2|2218.9|2225.2|2224.9|2219.1|2218.8|2078
1626879300000|2021-07-21 14:55:00|2219.3|2219|2221|2220.7|2223.3|2223|2219.2|2218.9|1840
1626879600000|2021-07-21 15:00:00|2221.1|2220.8|2222.4|2222.1|2225.1|2224.8|2221.1|2220.8|1909
1626879900000|2021-07-21 15:05:00|2222.3|2222|2223.8|2223.5|2226.4|2226.1|2222.3|2222|1645
1626880200000|2021-07-21 15:10:00|2223.9|2223.6|2226.6|2226.3|2226.9|2226.6|2223.4|2223.1|1484
1626880500000|2021-07-21 15:15:00|2226.9|2226.6|2227.1|2226.8|2228.8|2228.5|2225.8|2225.5|1680
1626880800000|2021-07-21 15:20:00|2227|2226.7|2227.1|2226.8|2227.5|2227.2|2225.6|2225.3|1015
1626881100000|2021-07-21 15:25:00|2227|2226.7|2223.5|2223.2|2228.5|2228.2|2223.2|2222.9|1959
1626881400000|2021-07-21 15:30:00|2223.7|2223.4|2229|2228.7|2229.1|2228.8|2222.9|2222.6|1609
1626881700000|2021-07-21 15:35:00|2228.9|2228.6|2228.1|2227.8|2230.3|2230|2227.7|2227.4|1569
1626882000000|2021-07-21 15:40:00|2228|2227.7|2229.3|2229|2230.3|2230|2227.7|2227.4|1193
1626882300000|2021-07-21 15:45:00|2229.4|2229.1|2232.2|2231.9|2232.4|2232.1|2229|2228.7|1455
1626882600000|2021-07-21 15:50:00|2232.1|2231.8|2233.7|2233.4|2234.2|2233.9|2232|2231.7|1988
1626882900000|2021-07-21 15:55:00|2233.9|2233.6|2232.9|2232.6|2234.8|2234.5|2230.1|2229.8|1648
1626883200000|2021-07-21 16:00:00|2233|2232.7|2232.8|2232.5|2235.1|2234.8|2232.7|2232.4|1568
1626883500000|2021-07-21 16:05:00|2232.9|2232.6|2233.3|2233|2234.2|2233.9|2232.4|2232.1|991
1626883800000|2021-07-21 16:10:00|2233.2|2232.9|2234.7|2234.4|2234.7|2234.4|2232|2231.7|828
1626884100000|2021-07-21 16:15:00|2234.8|2234.5|2235|2234.7|2235.2|2234.9|2233.7|2233.4|789
1626884400000|2021-07-21 16:20:00|2234.9|2234.6|2236.5|2236.2|2236.9|2236.6|2234.6|2234.3|1682
1626884700000|2021-07-21 16:25:00|2236.4|2236.1|2232.9|2232.6|2236.8|2236.5|2232.8|2232.5|1079
1626885000000|2021-07-21 16:30:00|2233|2232.7|2231.5|2231.2|2234.1|2233.8|2231|2230.7|1349
1626885300000|2021-07-21 16:35:00|2231.6|2231.3|2233.7|2233.4|2233.9|2233.6|2231.2|2230.9|791
1626885600000|2021-07-21 16:40:00|2233.6|2233.3|2235.8|2235.5|2236.1|2235.8|2232.7|2232.4|796
1626885900000|2021-07-21 16:45:00|2235.7|2235.4|2235.1|2234.8|2235.9|2235.6|2234.1|2233.8|953
1626886200000|2021-07-21 16:50:00|2235.2|2234.9|2236.3|2236|2236.3|2236|2234|2233.7|787
1626886500000|2021-07-21 16:55:00|2236.2|2235.9|2232.2|2231.9|2236.4|2236.1|2232|2231.7|1154
1626886800000|2021-07-21 17:00:00|2232.3|2232|2235.5|2235.2|2236.4|2236.1|2232.3|2232|1007
1626887100000|2021-07-21 17:05:00|2235.6|2235.3|2235.9|2235.6|2236.2|2235.9|2235.1|2234.8|1021
1626887400000|2021-07-21 17:10:00|2235.8|2235.5|2236.1|2235.8|2236.9|2236.6|2235.3|2235|1297
1626887700000|2021-07-21 17:15:00|2236|2235.7|2236.9|2236.6|2237.7|2237.4|2235.7|2235.4|1193
1626888000000|2021-07-21 17:20:00|2237|2236.7|2236.2|2235.9|2237.1|2236.8|2235.1|2234.8|779
1626888300000|2021-07-21 17:25:00|2236.1|2235.8|2236.4|2236.1|2236.9|2236.6|2235.7|2235.4|831
1626888600000|2021-07-21 17:30:00|2236.5|2236.2|2236.5|2236.2|2237.6|2237.3|2235.9|2235.6|753
1626888900000|2021-07-21 17:35:00|2236.6|2236.3|2235.2|2234.9|2236.7|2236.4|2234.6|2234.3|707
1626889200000|2021-07-21 17:40:00|2235.3|2235|2235.4|2235.1|2236.3|2236|2234.9|2234.6|671
1626889500000|2021-07-21 17:45:00|2235.3|2235|2233.8|2233.5|2235.6|2235.3|2233.8|2233.5|756
1626889800000|2021-07-21 17:50:00|2233.9|2233.6|2235.5|2235.2|2235.7|2235.4|2233.6|2233.3|861
1626890100000|2021-07-21 17:55:00|2235.4|2235.1|2234.1|2233.8|2235.7|2235.4|2233.3|2233|758
1626890400000|2021-07-21 18:00:00|2234.2|2233.9|2236.6|2236.3|2236.6|2236.3|2234.2|2233.9|838
1626890700000|2021-07-21 18:05:00|2236.7|2236.4|2235.2|2234.9|2237.6|2237.3|2234.7|2234.4|792
1626891000000|2021-07-21 18:10:00|2235.1|2234.8|2231|2230.7|2235.4|2235.1|2231|2230.7|1208
1626891300000|2021-07-21 18:15:00|2231.2|2230.9|2230.7|2230.4|2232.4|2232.1|2230|2229.7|1373
1626891600000|2021-07-21 18:20:00|2230.8|2230.5|2230.3|2230|2231.1|2230.8|2228.8|2228.5|1475
1626891900000|2021-07-21 18:25:00|2230.2|2229.9|2234.1|2233.8|2234.1|2233.8|2230.2|2229.9|1029
1626892200000|2021-07-21 18:30:00|2234.4|2234.1|2234.4|2234.1|2234.7|2234.4|2233.4|2233.1|1006
1626892500000|2021-07-21 18:35:00|2234.5|2234.2|2235.4|2235.1|2235.6|2235.3|2232.4|2232.1|889
1626892800000|2021-07-21 18:40:00|2235.3|2235|2234.2|2233.9|2235.3|2235|2233.4|2233.1|819
1626893100000|2021-07-21 18:45:00|2234.1|2233.8|2235.2|2234.9|2235.4|2235.1|2233.8|2233.5|524
1626893400000|2021-07-21 18:50:00|2235.1|2234.8|2235|2234.7|2235.7|2235.4|2233.7|2233.4|569
1626893700000|2021-07-21 18:55:00|2234.9|2234.6|2235|2234.7|2235.4|2235.1|2234.4|2234.1|692
1626894000000|2021-07-21 19:00:00|2234.9|2234.6|2236.2|2235.9|2237.1|2236.8|2234.7|2234.4|1185
1626894300000|2021-07-21 19:05:00|2236.3|2236|2235.2|2234.9|2236.7|2236.4|2234.3|2234|852
1626894600000|2021-07-21 19:10:00|2235.1|2234.8|2235.3|2235|2235.9|2235.6|2235|2234.7|708
1626894900000|2021-07-21 19:15:00|2235.2|2234.9|2236.8|2236.5|2237.1|2236.8|2235.2|2234.9|973
1626895200000|2021-07-21 19:20:00|2236.9|2236.6|2236.1|2235.8|2237.1|2236.8|2235.9|2235.6|705
1626895500000|2021-07-21 19:25:00|2236|2235.7|2233.8|2233.5|2236.8|2236.5|2232.9|2232.6|1251
1626895800000|2021-07-21 19:30:00|2233.7|2233.4|2233.6|2233.3|2234.4|2234.1|2232.7|2232.4|1329
1626896100000|2021-07-21 19:35:00|2233.7|2233.4|2233.4|2233.1|2234.5|2234.2|2232.6|2232.3|1046
1626896400000|2021-07-21 19:40:00|2233.7|2233.4|2235.5|2235.2|2235.5|2235.2|2232.8|2232.5|1452
1626896700000|2021-07-21 19:45:00|2235.6|2235.3|2232.9|2232.6|2236.1|2235.8|2232.6|2232.3|2026
1626897000000|2021-07-21 19:50:00|2232.2|2231.9|2235.3|2235|2235.7|2235.4|2230.9|2230.6|4052
1626897300000|2021-07-21 19:55:00|2235.4|2235.1|2238|2237.7|2238|2237.7|2234.2|2233.9|11196
1626897600000|2021-07-21 20:00:00|2237.9|2237.6|2237.1|2236.8|2238.5|2238.2|2235.8|2235.5|3883
1626897900000|2021-07-21 20:05:00|2237.2|2236.9|2236.3|2236|2237.4|2237.1|2236.2|2235.9|1198
1626898200000|2021-07-21 20:10:00|2236.2|2235.9|2237.2|2236.9|2237.4|2237.1|2236|2235.7|1039
1626898500000|2021-07-21 20:15:00|2237|2236.7|2237.6|2237.3|2238.1|2237.8|2236.6|2236.3|134
1626898800000|2021-07-21 20:20:00|2237.7|2237.4|2237.6|2237.3|2237.9|2237.6|2237.4|2237.1|47
1626899100000|2021-07-21 20:25:00|2237.7|2237.4|2238|2237.7|2238.1|2237.8|2237.4|2237.1|123
1626899400000|2021-07-21 20:30:00|2238.1|2237.8|2239.1|2238.8|2239.3|2239|2238|2237.7|500
1626899700000|2021-07-21 20:35:00|2238.9|2238.6|2239.6|2239.3|2239.7|2239.4|2238.9|2238.6|94
1626900000000|2021-07-21 20:40:00|2239.5|2239.2|2240.1|2239.8|2240.1|2239.8|2239.5|2239.2|183
1626900300000|2021-07-21 20:45:00|2240|2239.7|2239.5|2239.2|2240.2|2239.9|2239.4|2239.1|247
1626900600000|2021-07-21 20:50:00|2239.4|2239.1|2240.4|2240.1|2240.6|2240.3|2239.4|2239.1|120
1626900900000|2021-07-21 20:55:00|2240.3|2240|2241.2|2240.4|2241.4|2240.8|2240.2|2239.9|143
1626901200000|2021-07-21 21:00:00|2241.3|2240.5|2240.7|2239.9|2241.3|2240.5|2240.5|2239.7|0
1626901500000|2021-07-21 21:05:00|2240.6|2239.8|2239.8|2239|2240.6|2239.8|2239.8|2239|0
1626901800000|2021-07-21 21:10:00|2239.9|2239.1|2239.8|2239|2239.9|2239.1|2239.8|2239|0
1626902400000|2021-07-21 21:20:00|2239.9|2239.1|2239.8|2239|2239.9|2239.1|2239.8|2239|0
1626902700000|2021-07-21 21:25:00|2239.9|2239.1|2239.8|2239|2239.9|2239.1|2239.8|2239|0
1626903000000|2021-07-21 21:30:00|2239.9|2239.1|2239.8|2239|2239.9|2239.1|2239.8|2239|0
1626903300000|2021-07-21 21:35:00|2239.9|2239.1|2239.9|2239.1|2239.9|2239.1|2239.9|2239.1|0
1626903600000|2021-07-21 21:40:00|2239.8|2239|2239.8|2239|2239.9|2239.1|2239.8|2239|0
1626903900000|2021-07-21 21:45:00|2239.9|2239.1|2239.6|2238.8|2239.9|2239.1|2239.6|2238.8|0
1626904200000|2021-07-21 21:50:00|2239.5|2238.7|2239.5|2238.7|2239.5|2238.7|2239.5|2238.7|0
1626904500000|2021-07-21 21:55:00|2239.6|2238.8|2239.6|2238.8|2239.6|2238.8|2239.6|2238.8|0
1626904800000|2021-07-21 22:00:00|2240.1|2239.8|2238.9|2238.6|2240.2|2239.9|2237.8|2237.5|247
1626905100000|2021-07-21 22:05:00|2238.7|2238.4|2239.7|2239.4|2240.1|2239.8|2238.6|2238.3|92
1626905400000|2021-07-21 22:10:00|2239.6|2239.3|2239.5|2239.2|2240.2|2239.9|2239.5|2239.2|66
1626905700000|2021-07-21 22:15:00|2239.6|2239.3|2238.9|2238.6|2239.6|2239.3|2238.3|2238|117
1626906000000|2021-07-21 22:20:00|2239.2|2238.9|2238.3|2238|2239.2|2238.9|2238.2|2237.9|51
1626906300000|2021-07-21 22:25:00|2238.4|2238.1|2238.4|2238.1|2239|2238.7|2238.4|2238.1|19
1626906600000|2021-07-21 22:30:00|2238.5|2238.2|2238.5|2238.2|2238.9|2238.6|2237.8|2237.5|39
1626906900000|2021-07-21 22:35:00|2238.4|2238.1|2239.4|2239.1|2239.4|2239.1|2238.4|2238.1|37
1626907200000|2021-07-21 22:40:00|2239.3|2239|2239.3|2239|2239.5|2239.2|2239.1|2238.8|16
1626907500000|2021-07-21 22:45:00|2239.2|2238.9|2240.5|2240.2|2240.5|2240.2|2239.2|2238.9|40
1626907800000|2021-07-21 22:50:00|2240.4|2240.1|2239.9|2239.6|2240.6|2240.3|2239.7|2239.4|40
1626908100000|2021-07-21 22:55:00|2240|2239.7|2240.2|2239.9|2240.5|2240.2|2240|2239.7|20
1626908400000|2021-07-21 23:00:00|2240.6|2240.3|2240.4|2240.1|2240.7|2240.4|2240.2|2239.9|42
1626908700000|2021-07-21 23:05:00|2240.3|2240|2239.6|2239.3|2240.6|2240.3|2239.5|2239.2|60
1626909000000|2021-07-21 23:10:00|2239.8|2239.5|2239.4|2239.1|2239.9|2239.6|2239.4|2239.1|15
1626909300000|2021-07-21 23:15:00|2239.6|2239.3|2239.4|2239.1|2239.7|2239.4|2239.2|2238.9|22
1626909600000|2021-07-21 23:20:00|2239.5|2239.2|2239.9|2239.6|2239.9|2239.6|2239.4|2239.1|33
1626909900000|2021-07-21 23:25:00|2239.8|2239.5|2239.4|2239.1|2239.9|2239.6|2239.1|2238.8|23
1626910200000|2021-07-21 23:30:00|2239.3|2239|2239.1|2238.8|2239.3|2239|2238.6|2238.3|33
1626910500000|2021-07-21 23:35:00|2239.3|2239|2240.3|2240|2240.6|2240.3|2239.2|2238.9|124
1626910800000|2021-07-21 23:40:00|2240.4|2240.1|2240.1|2239.8|2240.5|2240.2|2239.9|2239.6|49
1626911100000|2021-07-21 23:45:00|2240|2239.7|2240.8|2240.5|2240.8|2240.5|2240|2239.7|28
1626911400000|2021-07-21 23:50:00|2240.9|2240.6|2240.1|2239.8|2241|2240.7|2240|2239.7|70
1626911700000|2021-07-21 23:55:00|2240.2|2239.9|2239.6|2239.3|2240.3|2240|2239.3|2239|64
1626912000000|2021-07-22 00:00:00|2239.4|2239.1|2239.3|2239|2239.8|2239.5|2238.8|2238.5|72
1626912300000|2021-07-22 00:05:00|2239.5|2239.2|2238.1|2237.8|2239.5|2239.2|2237.5|2237.2|90
1626912600000|2021-07-22 00:10:00|2238|2237.7|2238.8|2238.5|2239.1|2238.8|2238|2237.7|35
1626912900000|2021-07-22 00:15:00|2238.9|2238.6|2238.2|2237.9|2239|2238.7|2238.1|2237.8|68
1626913200000|2021-07-22 00:20:00|2238.4|2238.1|2238.9|2238.6|2239.3|2239|2238.3|2238|39
1626913500000|2021-07-22 00:25:00|2238.8|2238.5|2238.2|2237.9|2239.5|2239.2|2238.2|2237.9|35
1626913800000|2021-07-22 00:30:00|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.2|2236.9|37
1626914100000|2021-07-22 00:35:00|2238|2237.7|2237|2236.7|2238.5|2238.2|2237|2236.7|45
1626914400000|2021-07-22 00:40:00|2237.1|2236.8|2237.2|2236.9|2237.9|2237.6|2236.8|2236.5|73
1626914700000|2021-07-22 00:45:00|2237.3|2237|2237.6|2237.3|2237.9|2237.6|2237.2|2236.9|59
1626915000000|2021-07-22 00:50:00|2237.7|2237.4|2237.5|2237.2|2238|2237.7|2237.4|2237.1|47
1626915300000|2021-07-22 00:55:00|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.1|2236.8|37
1626915600000|2021-07-22 01:00:00|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2236.9|2236.6|48
1626915900000|2021-07-22 01:05:00|2237.4|2237.1|2237.6|2237.3|2237.7|2237.4|2237.3|2237|16
1626916200000|2021-07-22 01:10:00|2237.7|2237.4|2238|2237.7|2238.1|2237.8|2237.1|2236.8|51
1626916500000|2021-07-22 01:15:00|2237.9|2237.6|2237.7|2237.4|2238.3|2238|2237.2|2236.9|42
1626916800000|2021-07-22 01:20:00|2237.8|2237.5|2237.4|2237.1|2238.4|2238.1|2237.3|2237|31
1626917100000|2021-07-22 01:25:00|2237.3|2237|2237.5|2237.2|2237.8|2237.5|2237.2|2236.9|21
1626917400000|2021-07-22 01:30:00|2237.6|2237.3|2238.2|2237.9|2238.2|2237.9|2237.3|2237|31
1626917700000|2021-07-22 01:35:00|2238.3|2238|2238.6|2238.3|2239.1|2238.8|2238.1|2237.8|75
1626918000000|2021-07-22 01:40:00|2238.5|2238.2|2239.5|2239.2|2240|2239.7|2238.4|2238.1|81
1626918300000|2021-07-22 01:45:00|2239.6|2239.3|2239.7|2239.4|2240.2|2239.9|2239.2|2238.9|33
1626918600000|2021-07-22 01:50:00|2239.8|2239.5|2239.8|2239.5|2240.2|2239.9|2239.6|2239.3|38
1626918900000|2021-07-22 01:55:00|2239.9|2239.6|2240|2239.7|2240.6|2240.3|2239.9|2239.6|54
1626919200000|2021-07-22 02:00:00|2240.1|2239.8|2239.5|2239.2|2240.4|2240.1|2239.5|2239.2|41
1626919500000|2021-07-22 02:05:00|2239.4|2239.1|2239.8|2239.5|2240.1|2239.8|2239.4|2239.1|33
1626919800000|2021-07-22 02:10:00|2239.7|2239.4|2240|2239.7|2240.4|2240.1|2239.7|2239.4|31
1626920100000|2021-07-22 02:15:00|2239.9|2239.6|2240|2239.7|2240.3|2240|2239.8|2239.5|17
1626920400000|2021-07-22 02:20:00|2240.1|2239.8|2240.4|2240.1|2240.6|2240.3|2240.1|2239.8|19
1626920700000|2021-07-22 02:25:00|2240.5|2240.2|2240|2239.7|2240.5|2240.2|2239.8|2239.5|16
1626921000000|2021-07-22 02:30:00|2239.9|2239.6|2239|2238.7|2240.2|2239.9|2239|2238.7|32
1626921300000|2021-07-22 02:35:00|2238.9|2238.6|2239.2|2238.9|2239.4|2239.1|2238.8|2238.5|34
1626921600000|2021-07-22 02:40:00|2239.3|2239|2238.7|2238.4|2239.6|2239.3|2238.5|2238.2|47
1626921900000|2021-07-22 02:45:00|2238.8|2238.5|2238|2237.7|2238.8|2238.5|2237.7|2237.4|56
1626922200000|2021-07-22 02:50:00|2237.9|2237.6|2238|2237.7|2238.5|2238.2|2237.8|2237.5|58
1626922500000|2021-07-22 02:55:00|2238.1|2237.8|2238.3|2238|2238.7|2238.4|2238.1|2237.8|33
1626922800000|2021-07-22 03:00:00|2238.2|2237.9|2238.6|2238.3|2238.8|2238.5|2238.2|2237.9|40
1626923100000|2021-07-22 03:05:00|2238.5|2238.2|2239.2|2238.9|2239.6|2239.3|2238.5|2238.2|39
1626923400000|2021-07-22 03:10:00|2239.1|2238.8|2238.9|2238.6|2239.3|2239|2238.8|2238.5|18
1626923700000|2021-07-22 03:15:00|2239|2238.7|2239.3|2239|2239.4|2239.1|2238.9|2238.6|7
1626924000000|2021-07-22 03:20:00|2239.4|2239.1|2239.1|2238.8|2239.6|2239.3|2239.1|2238.8|9
1626924300000|2021-07-22 03:25:00|2239.2|2238.9|2239.1|2238.8|2239.4|2239.1|2238.9|2238.6|2
1626924600000|2021-07-22 03:30:00|2239|2238.7|2238.3|2238|2239.1|2238.8|2238.1|2237.8|16
1626924900000|2021-07-22 03:35:00|2238.4|2238.1|2238.5|2238.2|2238.7|2238.4|2238.2|2237.9|5
1626925200000|2021-07-22 03:40:00|2238.6|2238.3|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|11
1626925500000|2021-07-22 03:45:00|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.3|2238|8
1626925800000|2021-07-22 03:50:00|2238.9|2238.6|2238.7|2238.4|2239|2238.7|2238.3|2238|5
1626926100000|2021-07-22 03:55:00|2238.8|2238.5|2238.6|2238.3|2239|2238.7|2238.5|2238.2|5
1626926400000|2021-07-22 04:00:00|2238.7|2238.4|2238.7|2238.4|2238.9|2238.6|2238.5|2238.2|10
1626926700000|2021-07-22 04:05:00|2238.6|2238.3|2238.6|2238.3|2238.8|2238.5|2238.4|2238.1|19
1626927000000|2021-07-22 04:10:00|2238.5|2238.2|2238.8|2238.5|2239.1|2238.8|2238.4|2238.1|20
1626927300000|2021-07-22 04:15:00|2238.7|2238.4|2238.4|2238.1|2238.9|2238.6|2238.2|2237.9|9
1626927600000|2021-07-22 04:20:00|2238.3|2238|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|7
1626927900000|2021-07-22 04:25:00|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|4
1626928200000|2021-07-22 04:30:00|2238.1|2237.8|2238.5|2238.2|2238.7|2238.4|2238.1|2237.8|9
1626928500000|2021-07-22 04:35:00|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.3|2238|7
1626928800000|2021-07-22 04:40:00|2238.6|2238.3|2237.9|2237.6|2238.6|2238.3|2237.9|2237.6|28
1626929100000|2021-07-22 04:45:00|2237.8|2237.5|2238.4|2238.1|2238.4|2238.1|2237.8|2237.5|10
1626929400000|2021-07-22 04:50:00|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.3|2238|4
1626929700000|2021-07-22 04:55:00|2238.4|2238.1|2238.7|2238.4|2238.8|2238.5|2238.2|2237.9|15
1626930000000|2021-07-22 05:00:00|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.3|2238|37
1626930300000|2021-07-22 05:05:00|2238.7|2238.4|2238|2237.7|2238.7|2238.4|2237.6|2237.3|44
1626930600000|2021-07-22 05:10:00|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.8|2237.5|12
1626930900000|2021-07-22 05:15:00|2238.1|2237.8|2237.8|2237.5|2238.4|2238.1|2237.8|2237.5|13
1626931200000|2021-07-22 05:20:00|2237.7|2237.4|2238.3|2238|2238.5|2238.2|2237.7|2237.4|14
1626931500000|2021-07-22 05:25:00|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.2|2237.9|3
1626931800000|2021-07-22 05:30:00|2238.7|2238.4|2239.5|2239.2|2239.5|2239.2|2238.4|2238.1|61
1626932100000|2021-07-22 05:35:00|2239.4|2239.1|2238.9|2238.6|2239.7|2239.4|2238.9|2238.6|23
1626932400000|2021-07-22 05:40:00|2238.8|2238.5|2239.4|2239.1|2239.4|2239.1|2238.8|2238.5|26
1626932700000|2021-07-22 05:45:00|2239.5|2239.2|2239.7|2239.4|2239.8|2239.5|2239.4|2239.1|35
1626933000000|2021-07-22 05:50:00|2239.6|2239.3|2239|2238.7|2239.7|2239.4|2239|2238.7|20
1626933300000|2021-07-22 05:55:00|2238.9|2238.6|2239.3|2239|2239.4|2239.1|2238.6|2238.3|38
1626933600000|2021-07-22 06:00:00|2239.2|2238.9|2238.7|2238.4|2239.3|2239|2238.4|2238.1|68
1626933900000|2021-07-22 06:05:00|2238.6|2238.3|2239.3|2239|2239.8|2239.5|2238.6|2238.3|66
1626934200000|2021-07-22 06:10:00|2239.4|2239.1|2239|2238.7|2239.4|2239.1|2238.6|2238.3|44
1626934500000|2021-07-22 06:15:00|2238.9|2238.6|2238.1|2237.8|2239|2238.7|2237.9|2237.6|41
1626934800000|2021-07-22 06:20:00|2238.2|2237.9|2238.4|2238.1|2238.6|2238.3|2237.8|2237.5|50
1626935100000|2021-07-22 06:25:00|2238.5|2238.2|2238.1|2237.8|2239|2238.7|2238.1|2237.8|23
1626935400000|2021-07-22 06:30:00|2238.2|2237.9|2238.9|2238.6|2238.9|2238.6|2238.1|2237.8|23
1626935700000|2021-07-22 06:35:00|2238.8|2238.5|2239|2238.7|2239|2238.7|2238|2237.7|95
1626936000000|2021-07-22 06:40:00|2238.9|2238.6|2238.4|2238.1|2239.8|2239.5|2238.4|2238.1|87
1626936300000|2021-07-22 06:45:00|2238.6|2238.3|2240|2239.7|2240|2239.7|2238.5|2238.2|124
1626936600000|2021-07-22 06:50:00|2240.1|2239.8|2239|2238.7|2240.4|2240.1|2238.9|2238.6|104
1626936900000|2021-07-22 06:55:00|2238.9|2238.6|2239.5|2239.2|2239.8|2239.5|2238.7|2238.4|72
1626937200000|2021-07-22 07:00:00|2239.4|2239.1|2241|2240.7|2242.8|2242.5|2238.8|2238.5|502
1626937500000|2021-07-22 07:05:00|2241.1|2240.8|2242.4|2242.1|2242.5|2242.2|2240.9|2240.6|158
1626937800000|2021-07-22 07:10:00|2242.5|2242.2|2243.1|2242.8|2243.5|2243.2|2242|2241.7|223
1626938100000|2021-07-22 07:15:00|2243.2|2242.9|2242.6|2242.3|2244.4|2244.1|2242.6|2242.3|247
1626938400000|2021-07-22 07:20:00|2242.5|2242.2|2243.9|2243.6|2244.3|2244|2242.3|2242|131
1626938700000|2021-07-22 07:25:00|2243.8|2243.5|2240.6|2240.3|2244.2|2243.9|2240.3|2240|158
1626939000000|2021-07-22 07:30:00|2240.9|2240.6|2239.2|2238.9|2242.1|2241.8|2239.2|2238.9|96
1626939300000|2021-07-22 07:35:00|2239.1|2238.8|2240.2|2239.9|2241.2|2240.9|2239|2238.7|59
1626939600000|2021-07-22 07:40:00|2240.3|2240|2239.1|2238.8|2240.8|2240.5|2238.9|2238.6|56
1626939900000|2021-07-22 07:45:00|2239.2|2238.9|2239.2|2238.9|2239.9|2239.6|2238.8|2238.5|71
1626940200000|2021-07-22 07:50:00|2239.1|2238.8|2239.5|2239.2|2239.8|2239.5|2238.7|2238.4|81
1626940500000|2021-07-22 07:55:00|2239.4|2239.1|2239.7|2239.4|2240.1|2239.8|2239.1|2238.8|39
1626940800000|2021-07-22 08:00:00|2239.6|2239.3|2239.7|2239.4|2240|2239.7|2238.7|2238.4|68
1626941100000|2021-07-22 08:05:00|2239.6|2239.3|2241.1|2240.8|2241.3|2241|2239.3|2239|119
1626941400000|2021-07-22 08:10:00|2241|2240.7|2241.8|2241.5|2241.8|2241.5|2240.8|2240.5|98
1626941700000|2021-07-22 08:15:00|2241.7|2241.4|2241.4|2241.1|2241.9|2241.6|2240.7|2240.4|45
1626942000000|2021-07-22 08:20:00|2241.8|2241.5|2242.8|2242.5|2242.9|2242.6|2241.6|2241.3|113
1626942300000|2021-07-22 08:25:00|2242.7|2242.4|2244.2|2243.9|2244.6|2244.3|2242.7|2242.4|92
1626942600000|2021-07-22 08:30:00|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2243.3|2243|140
1626942900000|2021-07-22 08:35:00|2244.5|2244.2|2243.9|2243.6|2244.9|2244.6|2243.9|2243.6|113
1626943200000|2021-07-22 08:40:00|2243.8|2243.5|2244.2|2243.9|2244.9|2244.6|2243.3|2243|76
1626943500000|2021-07-22 08:45:00|2244.3|2244|2244|2243.7|2244.5|2244.2|2243.8|2243.5|81
1626943800000|2021-07-22 08:50:00|2244.1|2243.8|2243.2|2242.9|2244.2|2243.9|2242.9|2242.6|32
1626944100000|2021-07-22 08:55:00|2243.1|2242.8|2243.7|2243.4|2244|2243.7|2243.1|2242.8|51
1626944400000|2021-07-22 09:00:00|2243.6|2243.3|2242.9|2242.6|2243.8|2243.5|2242.6|2242.3|21
1626944700000|2021-07-22 09:05:00|2242.8|2242.5|2242|2241.7|2243.1|2242.8|2241.8|2241.5|47
1626945000000|2021-07-22 09:10:00|2242.1|2241.8|2242.4|2242.1|2242.6|2242.3|2241.8|2241.5|28
1626945300000|2021-07-22 09:15:00|2242.3|2242|2241.8|2241.5|2242.5|2242.2|2241.3|2241|139
1626945600000|2021-07-22 09:20:00|2241.7|2241.4|2242|2241.7|2242.1|2241.8|2241.3|2241|88
1626945900000|2021-07-22 09:25:00|2241.9|2241.6|2242.3|2242|2242.4|2242.1|2241.6|2241.3|40
1626946200000|2021-07-22 09:30:00|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2241.2|2240.9|62
1626946500000|2021-07-22 09:35:00|2242.2|2241.9|2243.3|2243|2243.6|2243.3|2242.2|2241.9|57
1626946800000|2021-07-22 09:40:00|2243.4|2243.1|2243|2242.7|2243.5|2243.2|2242.9|2242.6|20
1626947100000|2021-07-22 09:45:00|2243.1|2242.8|2243.6|2243.3|2243.9|2243.6|2242.7|2242.4|18
1626947400000|2021-07-22 09:50:00|2243.5|2243.2|2243.9|2243.6|2244.1|2243.8|2243.4|2243.1|25
1626947700000|2021-07-22 09:55:00|2244|2243.7|2243.5|2243.2|2244|2243.7|2243.1|2242.8|25
1626948000000|2021-07-22 10:00:00|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2242.5|2242.2|57
1626948300000|2021-07-22 10:05:00|2243.5|2243.2|2242.6|2242.3|2243.5|2243.2|2242.2|2241.9|54
1626948600000|2021-07-22 10:10:00|2242.8|2242.5|2243.5|2243.2|2243.6|2243.3|2242.6|2242.3|36
1626948900000|2021-07-22 10:15:00|2243.4|2243.1|2243.2|2242.9|2243.7|2243.4|2242.2|2241.9|47
1626949200000|2021-07-22 10:20:00|2243.1|2242.8|2242.9|2242.6|2243.4|2243.1|2242.9|2242.6|35
1626949500000|2021-07-22 10:25:00|2242.8|2242.5|2242.9|2242.6|2243|2242.7|2242.6|2242.3|27
1626949800000|2021-07-22 10:30:00|2242.8|2242.5|2242.8|2242.5|2243.2|2242.9|2242.8|2242.5|48
1626950100000|2021-07-22 10:35:00|2242.9|2242.6|2242.8|2242.5|2243.2|2242.9|2242.8|2242.5|80
1626950400000|2021-07-22 10:40:00|2242.9|2242.6|2244.4|2244.1|2244.4|2244.1|2242.8|2242.5|45
1626950700000|2021-07-22 10:45:00|2244.5|2244.2|2245|2244.7|2245.2|2244.9|2243.9|2243.6|71
1626951000000|2021-07-22 10:50:00|2244.9|2244.6|2246.7|2246.4|2246.7|2246.4|2244.9|2244.6|151
1626951300000|2021-07-22 10:55:00|2246.6|2246.3|2246.5|2246.2|2247|2246.7|2246.2|2245.9|201
1626951600000|2021-07-22 11:00:00|2246.4|2246.1|2245|2244.7|2246.4|2246.1|2244.9|2244.6|169
1626951900000|2021-07-22 11:05:00|2244.9|2244.6|2243.3|2243|2244.9|2244.6|2242.9|2242.6|372
1626952200000|2021-07-22 11:10:00|2243.2|2242.9|2242.4|2242.1|2243.2|2242.9|2241.7|2241.4|143
1626952500000|2021-07-22 11:15:00|2242.3|2242|2242.4|2242.1|2243.1|2242.8|2241.9|2241.6|82
1626952800000|2021-07-22 11:20:00|2242.5|2242.2|2241.7|2241.4|2242.5|2242.2|2241.1|2240.8|174
1626953100000|2021-07-22 11:25:00|2241.6|2241.3|2240.2|2239.9|2241.7|2241.4|2239.9|2239.6|113
1626953400000|2021-07-22 11:30:00|2240.1|2239.8|2241.1|2240.8|2241.2|2240.9|2239.9|2239.6|76
1626953700000|2021-07-22 11:35:00|2241.2|2240.9|2241.2|2240.9|2241.5|2241.2|2240.1|2239.8|115
1626954000000|2021-07-22 11:40:00|2241.1|2240.8|2238.6|2238.3|2241.2|2240.9|2238.4|2238.1|118
1626954300000|2021-07-22 11:45:00|2238.7|2238.4|2240.4|2240.1|2241|2240.7|2238.7|2238.4|160
1626954600000|2021-07-22 11:50:00|2240.3|2240|2239.9|2239.6|2241.6|2241.3|2239.6|2239.3|314
1626954900000|2021-07-22 11:55:00|2239.8|2239.5|2239.2|2238.9|2240.2|2239.9|2238.8|2238.5|307
1626955200000|2021-07-22 12:00:00|2239.3|2239|2235|2234.7|2239.3|2239|2234.8|2234.5|592
1626955500000|2021-07-22 12:05:00|2235.1|2234.8|2233.7|2233.4|2236|2235.7|2232.1|2231.8|871
1626955800000|2021-07-22 12:10:00|2233.8|2233.5|2234.4|2234.1|2234.5|2234.2|2232|2231.7|527
1626956100000|2021-07-22 12:15:00|2234.5|2234.2|2235.2|2234.9|2235.6|2235.3|2234.2|2233.9|295
1626956400000|2021-07-22 12:20:00|2235|2234.7|2235.4|2235.1|2236|2235.7|2234.4|2234.1|153
1626956700000|2021-07-22 12:25:00|2235.3|2235|2235.4|2235.1|2236.6|2236.3|2234.1|2233.8|272
1626957000000|2021-07-22 12:30:00|2235.5|2235.2|2231.2|2230.9|2235.8|2235.5|2229.9|2229.6|854
1626957300000|2021-07-22 12:35:00|2231.1|2230.8|2224.9|2224.6|2231.1|2230.8|2224.9|2224.6|1264
1626957600000|2021-07-22 12:40:00|2225.1|2224.8|2227.5|2227.2|2228|2227.7|2225.1|2224.8|1134
1626957900000|2021-07-22 12:45:00|2227.6|2227.3|2228.8|2228.5|2228.8|2228.5|2226.1|2225.8|716
1626958200000|2021-07-22 12:50:00|2228.7|2228.4|2222.8|2222.5|2228.7|2228.4|2222.5|2222.2|1067
1626958500000|2021-07-22 12:55:00|2222.9|2222.6|2225.6|2225.3|2225.8|2225.5|2222.1|2221.8|818
1626958800000|2021-07-22 13:00:00|2225.2|2224.9|2227.1|2226.8|2227.6|2227.3|2224.5|2224.2|603
1626959100000|2021-07-22 13:05:00|2227|2226.7|2227|2226.7|2228.7|2228.4|2226.7|2226.4|734
1626959400000|2021-07-22 13:10:00|2226.9|2226.6|2228.1|2227.8|2228.3|2228|2226|2225.7|370
1626959700000|2021-07-22 13:15:00|2228|2227.7|2230.5|2230.2|2230.8|2230.5|2227.9|2227.6|694
1626960000000|2021-07-22 13:20:00|2230.4|2230.1|2230.5|2230.2|2231.2|2230.9|2230|2229.7|584
1626960300000|2021-07-22 13:25:00|2230.4|2230.1|2231.4|2231.1|2231.6|2231.3|2230.1|2229.8|914
1626960600000|2021-07-22 13:30:00|2231.5|2231.2|2222.8|2222.5|2232.3|2232|2220.6|2220.3|5943
1626960900000|2021-07-22 13:35:00|2223|2222.7|2223.8|2223.5|2223.8|2223.5|2217.4|2217.1|4129
1626961200000|2021-07-22 13:40:00|2223.7|2223.4|2224.9|2224.6|2225.8|2225.5|2218.3|2218|3981
1626961500000|2021-07-22 13:45:00|2224.8|2224.5|2211.9|2211.6|2224.9|2224.6|2211.8|2211.5|4857
1626961800000|2021-07-22 13:50:00|2212.1|2211.8|2212.7|2212.4|2215.7|2215.4|2209|2208.7|5063
1626962100000|2021-07-22 13:55:00|2212.9|2212.6|2211.3|2211|2213.5|2213.2|2209.3|2209|2877
1626962400000|2021-07-22 14:00:00|2211.9|2211.6|2209.1|2208.8|2215.3|2215|2208.4|2208.1|3256
1626962700000|2021-07-22 14:05:00|2208.9|2208.6|2211.9|2211.6|2211.9|2211.6|2206.6|2206.3|3140
1626963000000|2021-07-22 14:10:00|2212.1|2211.8|2212.7|2212.4|2215.8|2215.5|2211.2|2210.9|2757
1626963300000|2021-07-22 14:15:00|2212.8|2212.5|2210.1|2209.8|2214.2|2213.9|2208|2207.7|2768
1626963600000|2021-07-22 14:20:00|2210|2209.7|2203.8|2203.5|2210.7|2210.4|2203.3|2203|3268
1626963900000|2021-07-22 14:25:00|2203.5|2203.2|2207|2206.7|2208.2|2207.9|2203.3|2203|2621
1626964200000|2021-07-22 14:30:00|2207.2|2206.9|2207.9|2207.6|2210.2|2209.9|2206.1|2205.8|2391
1626964500000|2021-07-22 14:35:00|2208.1|2207.8|2208.1|2207.8|2209.4|2209.1|2206.1|2205.8|1585
1626964800000|2021-07-22 14:40:00|2208.3|2208|2209.6|2209.3|2212.5|2212.2|2207|2206.7|2303
1626965100000|2021-07-22 14:45:00|2209.5|2209.2|2207|2206.7|2209.5|2209.2|2205.8|2205.5|2107
1626965400000|2021-07-22 14:50:00|2207.2|2206.9|2206.6|2206.3|2207.5|2207.2|2203.6|2203.3|2269
1626965700000|2021-07-22 14:55:00|2206.7|2206.4|2203|2202.7|2207|2206.7|2202.9|2202.6|1975
1626966000000|2021-07-22 15:00:00|2202.9|2202.6|2203.5|2203.2|2204.6|2204.3|2201.8|2201.5|2220
1626966300000|2021-07-22 15:05:00|2203.4|2203.1|2200.3|2200|2203.5|2203.2|2200|2199.7|2382
1626966600000|2021-07-22 15:10:00|2200.1|2199.8|2197.8|2197.5|2200.4|2200.1|2196.9|2196.6|2455
1626966900000|2021-07-22 15:15:00|2197.7|2197.4|2199.7|2199.4|2199.8|2199.5|2195.9|2195.6|2417
1626967200000|2021-07-22 15:20:00|2199.8|2199.5|2198.4|2198.1|2199.9|2199.6|2195.9|2195.6|1646
1626967500000|2021-07-22 15:25:00|2198.3|2198|2199|2198.7|2199.2|2198.9|2195.9|2195.6|2032
1626967800000|2021-07-22 15:30:00|2198.9|2198.6|2199.4|2199.1|2201.4|2201.1|2198.5|2198.2|2102
1626968100000|2021-07-22 15:35:00|2199.3|2199|2202.5|2202.2|2202.8|2202.5|2198.5|2198.2|2146
1626968400000|2021-07-22 15:40:00|2202.4|2202.1|2195.9|2195.6|2202.6|2202.3|2195.5|2195.2|2407
1626968700000|2021-07-22 15:45:00|2196.1|2195.8|2198.6|2198.3|2199.1|2198.8|2195.8|2195.5|1467
1626969000000|2021-07-22 15:50:00|2198.5|2198.2|2199.5|2199.2|2200.1|2199.8|2195|2194.7|2052
1626969300000|2021-07-22 15:55:00|2199.3|2199|2197.6|2197.3|2199.7|2199.4|2197.2|2196.9|1049
1626969600000|2021-07-22 16:00:00|2197.8|2197.5|2194.5|2194.2|2198.4|2198.1|2194.5|2194.2|1558
1626969900000|2021-07-22 16:05:00|2194.4|2194.1|2193|2192.7|2195.5|2195.2|2192.9|2192.6|1901
1626970200000|2021-07-22 16:10:00|2192.9|2192.6|2193|2192.7|2194.2|2193.9|2191.6|2191.3|2179
1626970500000|2021-07-22 16:15:00|2193.1|2192.8|2192.9|2192.6|2193.9|2193.6|2191.8|2191.5|1472
1626970800000|2021-07-22 16:20:00|2192.8|2192.5|2193.7|2193.4|2195.3|2195|2192.2|2191.9|1240
1626971100000|2021-07-22 16:25:00|2193.8|2193.5|2199.6|2199.3|2200.1|2199.8|2193.4|2193.1|1600
1626971400000|2021-07-22 16:30:00|2199.1|2198.8|2200.9|2200.6|2200.9|2200.6|2198.9|2198.6|1580
1626971700000|2021-07-22 16:35:00|2201.1|2200.8|2203.7|2203.4|2204.3|2204|2200.5|2200.2|1708
1626972000000|2021-07-22 16:40:00|2203.3|2203|2203.2|2202.9|2204.1|2203.8|2202.1|2201.8|1494
1626972300000|2021-07-22 16:45:00|2203.1|2202.8|2200.8|2200.5|2203.2|2202.9|2200.8|2200.5|1114
1626972600000|2021-07-22 16:50:00|2200.9|2200.6|2202.7|2202.4|2203.2|2202.9|2200.9|2200.6|1723
1626972900000|2021-07-22 16:55:00|2202.8|2202.5|2203.2|2202.9|2203.6|2203.3|2201.1|2200.8|946
1626973200000|2021-07-22 17:00:00|2203.3|2203|2205.1|2204.8|2205.3|2205|2202.2|2201.9|1649
1626973500000|2021-07-22 17:05:00|2205|2204.7|2207.5|2207.2|2207.7|2207.4|2204.8|2204.5|1371
1626973800000|2021-07-22 17:10:00|2207.4|2207.1|2208.5|2208.2|2209.2|2208.9|2206.7|2206.4|1514
1626974100000|2021-07-22 17:15:00|2208.3|2208|2206.1|2205.8|2208.4|2208.1|2206.1|2205.8|1305
1626974400000|2021-07-22 17:20:00|2206|2205.7|2206.9|2206.6|2207.5|2207.2|2205.8|2205.5|799
1626974700000|2021-07-22 17:25:00|2207|2206.7|2207.2|2206.9|2207.5|2207.2|2204.8|2204.5|1300
1626975000000|2021-07-22 17:30:00|2207.1|2206.8|2206.4|2206.1|2207.5|2207.2|2204.9|2204.6|1141
1626975300000|2021-07-22 17:35:00|2206.5|2206.2|2205.2|2204.9|2206.5|2206.2|2205.1|2204.8|829
1626975600000|2021-07-22 17:40:00|2205.1|2204.8|2203.7|2203.4|2205.5|2205.2|2203.1|2202.8|1148
1626975900000|2021-07-22 17:45:00|2203.6|2203.3|2204.7|2204.4|2205|2204.7|2203|2202.7|1061
1626976200000|2021-07-22 17:50:00|2204.6|2204.3|2207.6|2207.3|2208.1|2207.8|2204|2203.7|1512
1626976500000|2021-07-22 17:55:00|2207.5|2207.2|2208.6|2208.3|2208.8|2208.5|2206.6|2206.3|1218
1626976800000|2021-07-22 18:00:00|2208.5|2208.2|2206.8|2206.5|2209|2208.7|2206|2205.7|985
1626977100000|2021-07-22 18:05:00|2206.9|2206.6|2206.5|2206.2|2208.3|2208|2206|2205.7|1248
1626977400000|2021-07-22 18:10:00|2206.7|2206.4|2210.2|2209.9|2210.3|2210|2206.5|2206.2|1568
1626977700000|2021-07-22 18:15:00|2210.1|2209.8|2209.5|2209.2|2211.1|2210.8|2209.4|2209.1|1130
1626978000000|2021-07-22 18:20:00|2209.6|2209.3|2209.1|2208.8|2210.2|2209.9|2208.4|2208.1|901
1626978300000|2021-07-22 18:25:00|2208.9|2208.6|2208.9|2208.6|2209.1|2208.8|2207.5|2207.2|857
1626978600000|2021-07-22 18:30:00|2208.8|2208.5|2208.4|2208.1|2209|2208.7|2207.7|2207.4|708
1626978900000|2021-07-22 18:35:00|2208.5|2208.2|2208.2|2207.9|2208.6|2208.3|2207.4|2207.1|739
1626979200000|2021-07-22 18:40:00|2208.3|2208|2205.3|2205|2208.6|2208.3|2204.8|2204.5|1224
1626979500000|2021-07-22 18:45:00|2205.2|2204.9|2208.2|2207.9|2209.3|2209|2204.3|2204|1386
1626979800000|2021-07-22 18:50:00|2208.1|2207.8|2209.2|2208.9|2209.2|2208.9|2207.2|2206.9|661
1626980100000|2021-07-22 18:55:00|2209.1|2208.8|2211.4|2211.1|2211.6|2211.3|2209.1|2208.8|997
1626980400000|2021-07-22 19:00:00|2211.3|2211|2210.9|2210.6|2211.8|2211.5|2210.3|2210|850
1626980700000|2021-07-22 19:05:00|2210.8|2210.5|2209.7|2209.4|2210.9|2210.6|2208.3|2208|994
1626981000000|2021-07-22 19:10:00|2209.6|2209.3|2207.3|2207|2209.6|2209.3|2207.1|2206.8|1138
1626981300000|2021-07-22 19:15:00|2207.2|2206.9|2208.2|2207.9|2208.2|2207.9|2206|2205.7|924
1626981600000|2021-07-22 19:20:00|2207.8|2207.5|2206.4|2206.1|2208.1|2207.8|2206.4|2206.1|717
1626981900000|2021-07-22 19:25:00|2206.3|2206|2205.2|2204.9|2207.2|2206.9|2205.1|2204.8|829
1626982200000|2021-07-22 19:30:00|2205.1|2204.8|2201.8|2201.5|2205.3|2205|2200.9|2200.6|2955
1626982500000|2021-07-22 19:35:00|2202|2201.7|2199.3|2199|2202.3|2202|2198.8|2198.5|1618
1626982800000|2021-07-22 19:40:00|2199.2|2198.9|2197|2196.7|2199.8|2199.5|2196.2|2195.9|2839
1626983100000|2021-07-22 19:45:00|2197.4|2197.1|2200.3|2200|2200.5|2200.2|2196.8|2196.5|2229
1626983400000|2021-07-22 19:50:00|2200.8|2200.5|2199.8|2199.5|2200.8|2200.5|2198.5|2198.2|2270
1626983700000|2021-07-22 19:55:00|2200|2199.7|2200.1|2199.8|2200.7|2200.4|2198.7|2198.4|8428
1626984000000|2021-07-22 20:00:00|2200.2|2199.9|2202.2|2201.9|2202.2|2201.9|2199.6|2199.3|2772
1626984300000|2021-07-22 20:05:00|2202.3|2202|2202.9|2202.6|2203.9|2203.6|2202.3|2202|970
1626984600000|2021-07-22 20:10:00|2203|2202.7|2203.4|2203.1|2203.9|2203.6|2202.3|2202|1120
1626984900000|2021-07-22 20:15:00|2203.3|2203|2203.6|2203.3|2204.1|2203.8|2202.9|2202.6|521
1626985200000|2021-07-22 20:20:00|2203.7|2203.4|2204.5|2204.2|2204.5|2204.2|2203.3|2203|207
1626985500000|2021-07-22 20:25:00|2204.6|2204.3|2204.9|2204.6|2205.4|2205.1|2204.2|2203.9|335
1626985800000|2021-07-22 20:30:00|2205|2204.7|2205.3|2205|2205.9|2205.6|2205|2204.7|217
1626986100000|2021-07-22 20:35:00|2205.2|2204.9|2205.2|2204.9|2205.3|2205|2204.7|2204.4|91
1626986400000|2021-07-22 20:40:00|2205.3|2205|2206.5|2206.2|2206.7|2206.4|2205.3|2205|187
1626986700000|2021-07-22 20:45:00|2206.6|2206.3|2207|2206.7|2208.1|2207.8|2206.4|2206.1|375
1626987000000|2021-07-22 20:50:00|2206.9|2206.6|2208.2|2207.9|2208.2|2207.9|2206.7|2206.4|168
1626987300000|2021-07-22 20:55:00|2208.1|2207.8|2208.4|2207.6|2208.4|2208.1|2207.7|2207.4|186
1626987600000|2021-07-22 21:00:00|2208.3|2207.5|2208.2|2207.4|2208.4|2207.6|2208.2|2207.4|0
1626987900000|2021-07-22 21:05:00|2208.1|2207.3|2208.3|2207.5|2208.3|2207.5|2208.1|2207.3|0
1626988200000|2021-07-22 21:10:00|2208.4|2207.6|2208.8|2208|2209.1|2208.3|2208.3|2207.5|0
1626988500000|2021-07-22 21:15:00|2208.9|2208.1|2208.9|2208.1|2209|2208.2|2208.8|2208|0
1626988800000|2021-07-22 21:20:00|2209|2208.2|2208.9|2208.1|2209.1|2208.3|2208.8|2208|0
1626989100000|2021-07-22 21:25:00|2209|2208.2|2209.1|2208.3|2209.1|2208.3|2208.9|2208.1|0
1626989400000|2021-07-22 21:30:00|2208.9|2208.1|2208.8|2208|2208.9|2208.1|2208.7|2207.9|0
1626989700000|2021-07-22 21:35:00|2208.7|2207.9|2208.6|2207.8|2208.7|2207.9|2208.6|2207.8|0
1626990000000|2021-07-22 21:40:00|2208.5|2207.7|2208.6|2207.8|2208.6|2207.8|2208.5|2207.7|0
1626990300000|2021-07-22 21:45:00|2208.5|2207.7|2208.4|2207.6|2208.5|2207.7|2208.4|2207.6|0
1626990600000|2021-07-22 21:50:00|2208.3|2207.5|2208.2|2207.4|2208.3|2207.5|2208.2|2207.4|0
1626990900000|2021-07-22 21:55:00|2208.3|2207.5|2208.4|2207.6|2208.4|2207.6|2208.3|2207.5|0
1626991200000|2021-07-22 22:00:00|2208.5|2207.7|2208.4|2208.1|2208.7|2208.1|2207.3|2207|99
1626991500000|2021-07-22 22:05:00|2208.3|2208|2207.9|2207.6|2208.3|2208|2207.8|2207.5|71
1626991800000|2021-07-22 22:10:00|2208|2207.7|2208.3|2208|2208.4|2208.1|2207.6|2207.3|111
1626992100000|2021-07-22 22:15:00|2208.4|2208.1|2208.6|2208.3|2209.1|2208.8|2208.4|2208.1|149
1626992400000|2021-07-22 22:20:00|2208.7|2208.4|2208.4|2208.1|2208.9|2208.6|2208.4|2208.1|52
1626992700000|2021-07-22 22:25:00|2208.3|2208|2207.4|2207.1|2208.4|2208.1|2207.3|2207|97
1626993000000|2021-07-22 22:30:00|2207.5|2207.2|2207.3|2207|2207.7|2207.4|2206.6|2206.3|59
1626993300000|2021-07-22 22:35:00|2207.4|2207.1|2207.8|2207.5|2208.5|2208.2|2207.2|2206.9|80
1626993600000|2021-07-22 22:40:00|2207.7|2207.4|2207.8|2207.5|2208.1|2207.8|2207.6|2207.3|30
1626993900000|2021-07-22 22:45:00|2207.7|2207.4|2208|2207.7|2208.2|2207.9|2207.7|2207.4|46
1626994200000|2021-07-22 22:50:00|2208.1|2207.8|2208.2|2207.9|2208.3|2208|2207.8|2207.5|11
1626994500000|2021-07-22 22:55:00|2208.1|2207.8|2208.1|2207.8|2208.5|2208.2|2208.1|2207.8|39
1626994800000|2021-07-22 23:00:00|2208.2|2207.9|2208.4|2208.1|2208.4|2208.1|2207.9|2207.6|39
1626995100000|2021-07-22 23:05:00|2208.3|2208|2208.7|2208.4|2208.9|2208.6|2208.3|2208|44
1626995400000|2021-07-22 23:10:00|2208.6|2208.3|2208.4|2208.1|2208.7|2208.4|2208.3|2208|86
1626995700000|2021-07-22 23:15:00|2208.5|2208.2|2208|2207.7|2208.7|2208.4|2208|2207.7|41
1626996000000|2021-07-22 23:20:00|2208.1|2207.8|2207.9|2207.6|2208.1|2207.8|2207.5|2207.2|22
1626996300000|2021-07-22 23:25:00|2207.8|2207.5|2208.1|2207.8|2208.2|2207.9|2207.7|2207.4|23
1626996600000|2021-07-22 23:30:00|2208|2207.7|2207.3|2207|2208.1|2207.8|2207.3|2207|65
1626996900000|2021-07-22 23:35:00|2207.2|2206.9|2207.5|2207.2|2207.7|2207.4|2207.2|2206.9|15
1626997200000|2021-07-22 23:40:00|2207.6|2207.3|2207.2|2206.9|2207.7|2207.4|2207.1|2206.8|14
1626997500000|2021-07-22 23:45:00|2207.3|2207|2207.6|2207.3|2207.8|2207.5|2207.2|2206.9|37
1626997800000|2021-07-22 23:50:00|2207.5|2207.2|2207.3|2207|2207.6|2207.3|2207.1|2206.8|30
1626998100000|2021-07-22 23:55:00|2207.1|2206.8|2206|2205.7|2207.4|2207.1|2205.9|2205.6|108
1626998400000|2021-07-23 00:00:00|2206.1|2205.8|2204.8|2204.5|2206.2|2205.9|2204.8|2204.5|100
1626998700000|2021-07-23 00:05:00|2204.7|2204.4|2206|2205.7|2206.5|2206.2|2204.7|2204.4|44
1626999000000|2021-07-23 00:10:00|2206.1|2205.8|2206.6|2206.3|2206.7|2206.4|2205.9|2205.6|16
1626999300000|2021-07-23 00:15:00|2206.7|2206.4|2207|2206.7|2207.6|2207.3|2206.3|2206|68
1626999600000|2021-07-23 00:20:00|2206.9|2206.6|2207.4|2207.1|2207.7|2207.4|2206.9|2206.6|11
1626999900000|2021-07-23 00:25:00|2207.5|2207.2|2208.2|2207.9|2208.2|2207.9|2207.4|2207.1|35
1627000200000|2021-07-23 00:30:00|2208.1|2207.8|2209.6|2209.3|2209.6|2209.3|2207.8|2207.5|61
1627000500000|2021-07-23 00:35:00|2209.7|2209.4|2210.2|2209.9|2210.6|2210.3|2209.5|2209.2|104
1627000800000|2021-07-23 00:40:00|2210.1|2209.8|2210.4|2210.1|2210.8|2210.5|2209.7|2209.4|69
1627001100000|2021-07-23 00:45:00|2210.5|2210.2|2211.1|2210.8|2211.2|2210.9|2210.3|2210|110
1627001400000|2021-07-23 00:50:00|2211|2210.7|2211.6|2211.3|2211.6|2211.3|2211|2210.7|129
1627001700000|2021-07-23 00:55:00|2211.7|2211.4|2211.5|2211.2|2212.2|2211.9|2211.2|2210.9|98
1627002000000|2021-07-23 01:00:00|2211.6|2211.3|2211.2|2210.9|2212.2|2211.9|2210.9|2210.6|88
1627002300000|2021-07-23 01:05:00|2211.3|2211|2211.8|2211.5|2211.9|2211.6|2211.1|2210.8|55
1627002600000|2021-07-23 01:10:00|2211.7|2211.4|2210.9|2210.6|2211.9|2211.6|2210.8|2210.5|87
1627002900000|2021-07-23 01:15:00|2210.8|2210.5|2212|2211.7|2212.1|2211.8|2210.7|2210.4|63
1627003200000|2021-07-23 01:20:00|2212.1|2211.8|2211.7|2211.4|2212.1|2211.8|2211.1|2210.8|84
1627003500000|2021-07-23 01:25:00|2211.8|2211.5|2212.6|2212.3|2212.6|2212.3|2211.7|2211.4|54
1627003800000|2021-07-23 01:30:00|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.1|2211.8|100
1627004100000|2021-07-23 01:35:00|2212.5|2212.2|2212.3|2212|2213.9|2213.6|2212.1|2211.8|131
1627004400000|2021-07-23 01:40:00|2212.2|2211.9|2212|2211.7|2212.3|2212|2211.1|2210.8|90
1627004700000|2021-07-23 01:45:00|2211.9|2211.6|2212.4|2212.1|2212.4|2212.1|2211.5|2211.2|34
1627005000000|2021-07-23 01:50:00|2212.5|2212.2|2212.4|2212.1|2213.2|2212.9|2212.4|2212.1|94
1627005300000|2021-07-23 01:55:00|2212.3|2212|2212.1|2211.8|2212.6|2212.3|2212|2211.7|102
1627005600000|2021-07-23 02:00:00|2212|2211.7|2213|2212.7|2213.4|2213.1|2211.7|2211.4|61
1627005900000|2021-07-23 02:05:00|2212.9|2212.6|2212.5|2212.2|2213.3|2213|2212.5|2212.2|32
1627006200000|2021-07-23 02:10:00|2212.4|2212.1|2212.5|2212.2|2212.9|2212.6|2212.1|2211.8|56
1627006500000|2021-07-23 02:15:00|2212.4|2212.1|2212.6|2212.3|2212.7|2212.4|2212.1|2211.8|26
1627006800000|2021-07-23 02:20:00|2212.7|2212.4|2212.4|2212.1|2212.7|2212.4|2211.9|2211.6|35
1627007100000|2021-07-23 02:25:00|2212.3|2212|2211.8|2211.5|2212.4|2212.1|2211.7|2211.4|43
1627007400000|2021-07-23 02:30:00|2211.7|2211.4|2212|2211.7|2212.5|2212.2|2211.7|2211.4|25
1627007700000|2021-07-23 02:35:00|2211.9|2211.6|2212|2211.7|2212.2|2211.9|2211.7|2211.4|16
1627008000000|2021-07-23 02:40:00|2212.1|2211.8|2211.5|2211.2|2212.1|2211.8|2210.6|2210.3|95
1627008300000|2021-07-23 02:45:00|2211.4|2211.1|2211.4|2211.1|2211.5|2211.2|2211|2210.7|16
1627008600000|2021-07-23 02:50:00|2211.3|2211|2212|2211.7|2212.1|2211.8|2211.3|2211|22
1627008900000|2021-07-23 02:55:00|2212.2|2211.9|2212|2211.7|2212.4|2212.1|2211.9|2211.6|28
1627009200000|2021-07-23 03:00:00|2211.9|2211.6|2213|2212.7|2213|2212.7|2211.8|2211.5|50
1627009500000|2021-07-23 03:05:00|2212.9|2212.6|2212.3|2212|2213|2212.7|2212.3|2212|22
1627009800000|2021-07-23 03:10:00|2212.4|2212.1|2211.5|2211.2|2212.4|2212.1|2211.4|2211.1|17
1627010100000|2021-07-23 03:15:00|2211.6|2211.3|2211.9|2211.6|2212.2|2211.9|2211.6|2211.3|18
1627010400000|2021-07-23 03:20:00|2212|2211.7|2211.8|2211.5|2212.2|2211.9|2211.6|2211.3|8
1627010700000|2021-07-23 03:25:00|2211.7|2211.4|2211.8|2211.5|2211.9|2211.6|2211.4|2211.1|10
1627011000000|2021-07-23 03:30:00|2211.7|2211.4|2212|2211.7|2212.3|2212|2211.5|2211.2|6
1627011300000|2021-07-23 03:35:00|2212.1|2211.8|2212|2211.7|2212.3|2212|2211.6|2211.3|28
1627011600000|2021-07-23 03:40:00|2211.9|2211.6|2211.7|2211.4|2211.9|2211.6|2211.5|2211.2|9
1627011900000|2021-07-23 03:45:00|2211.5|2211.2|2211.8|2211.5|2211.8|2211.5|2211.3|2211|18
1627012200000|2021-07-23 03:50:00|2211.7|2211.4|2211.2|2210.9|2211.8|2211.5|2211.2|2210.9|8
1627012500000|2021-07-23 03:55:00|2211.3|2211|2211.5|2211.2|2211.5|2211.2|2211|2210.7|36
1627012800000|2021-07-23 04:00:00|2211.2|2210.9|2211.3|2211|2211.5|2211.2|2210.9|2210.6|27
1627013100000|2021-07-23 04:05:00|2211.4|2211.1|2210.8|2210.5|2211.6|2211.3|2210.8|2210.5|13
1627013400000|2021-07-23 04:10:00|2210.9|2210.6|2210.5|2210.2|2211.1|2210.8|2210.5|2210.2|28
1627013700000|2021-07-23 04:15:00|2210.4|2210.1|2210.3|2210|2210.5|2210.2|2209.3|2209|85
1627014000000|2021-07-23 04:20:00|2210.4|2210.1|2211.1|2210.8|2211.2|2210.9|2210.4|2210.1|24
1627014300000|2021-07-23 04:25:00|2211|2210.7|2211.3|2211|2211.6|2211.3|2211|2210.7|19
1627014600000|2021-07-23 04:30:00|2211.2|2210.9|2211.6|2211.3|2211.8|2211.5|2211|2210.7|36
1627014900000|2021-07-23 04:35:00|2211.7|2211.4|2211.5|2211.2|2211.8|2211.5|2211.5|2211.2|24
1627015200000|2021-07-23 04:40:00|2211.4|2211.1|2211.3|2211|2211.6|2211.3|2211.3|2211|13
1627015500000|2021-07-23 04:45:00|2211.4|2211.1|2211.5|2211.2|2211.8|2211.5|2211.3|2211|9
1627015800000|2021-07-23 04:50:00|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.3|2211|3
1627016100000|2021-07-23 04:55:00|2211.8|2211.5|2211.6|2211.3|2212|2211.7|2211.5|2211.2|26
1627016400000|2021-07-23 05:00:00|2211.7|2211.4|2210.5|2210.2|2211.8|2211.5|2210.4|2210.1|35
1627016700000|2021-07-23 05:05:00|2210.4|2210.1|2211.1|2210.8|2211.1|2210.8|2210.1|2209.8|9
1627017000000|2021-07-23 05:10:00|2210.9|2210.6|2211.6|2211.3|2211.9|2211.6|2210.9|2210.6|10
1627017300000|2021-07-23 05:15:00|2211.5|2211.2|2211.7|2211.4|2212.4|2212.1|2211.4|2211.1|58
1627017600000|2021-07-23 05:20:00|2211.8|2211.5|2212.2|2211.9|2212.4|2212.1|2211.8|2211.5|42
1627017900000|2021-07-23 05:25:00|2212.3|2212|2212|2211.7|2212.5|2212.2|2211.7|2211.4|16
1627018200000|2021-07-23 05:30:00|2211.9|2211.6|2211.8|2211.5|2212.2|2211.9|2211.6|2211.3|25
1627018500000|2021-07-23 05:35:00|2211.9|2211.6|2211.9|2211.6|2212.1|2211.8|2211.8|2211.5|22
1627018800000|2021-07-23 05:40:00|2212|2211.7|2211.9|2211.6|2212.3|2212|2211.5|2211.2|30
1627019100000|2021-07-23 05:45:00|2212|2211.7|2211.5|2211.2|2212|2211.7|2211.5|2211.2|26
1627019400000|2021-07-23 05:50:00|2211.6|2211.3|2211.2|2210.9|2211.6|2211.3|2211.2|2210.9|17
1627019700000|2021-07-23 05:55:00|2211.3|2211|2211.7|2211.4|2211.8|2211.5|2211.3|2211|23
1627020000000|2021-07-23 06:00:00|2211.6|2211.3|2212.4|2212.1|2212.6|2212.3|2210.9|2210.6|98
1627020300000|2021-07-23 06:05:00|2212.5|2212.2|2212.6|2212.3|2213|2212.7|2212.1|2211.8|74
1627020600000|2021-07-23 06:10:00|2212.5|2212.2|2212.9|2212.6|2213.2|2212.9|2212|2211.7|41
1627020900000|2021-07-23 06:15:00|2212.8|2212.5|2214.5|2214.2|2214.5|2214.2|2212.5|2212.2|77
1627021200000|2021-07-23 06:20:00|2214.4|2214.1|2213.9|2213.6|2214.7|2214.4|2213.9|2213.6|59
1627021500000|2021-07-23 06:25:00|2214.2|2213.9|2214.1|2213.8|2214.3|2214|2213.7|2213.4|27
1627021800000|2021-07-23 06:30:00|2214.2|2213.9|2214.5|2214.2|2214.6|2214.3|2213.6|2213.3|31
1627022100000|2021-07-23 06:35:00|2214.6|2214.3|2214.3|2214|2214.7|2214.4|2213.8|2213.5|17
1627022400000|2021-07-23 06:40:00|2214.4|2214.1|2214.7|2214.4|2214.8|2214.5|2214.4|2214.1|28
1627022700000|2021-07-23 06:45:00|2214.8|2214.5|2214.3|2214|2215|2214.7|2214.1|2213.8|73
1627023000000|2021-07-23 06:50:00|2214.2|2213.9|2214.3|2214|2214.6|2214.3|2213.8|2213.5|59
1627023300000|2021-07-23 06:55:00|2214.2|2213.9|2214.5|2214.2|2215|2214.7|2213.6|2213.3|65
1627023600000|2021-07-23 07:00:00|2214.6|2214.3|2214.2|2213.9|2215.1|2214.8|2212.9|2212.6|267
1627023900000|2021-07-23 07:05:00|2214.1|2213.8|2215|2214.7|2215.1|2214.8|2214|2213.7|126
1627024200000|2021-07-23 07:10:00|2215.1|2214.8|2213.9|2213.6|2215.6|2215.3|2213.5|2213.2|186
1627024500000|2021-07-23 07:15:00|2213.6|2213.3|2212.7|2212.4|2213.9|2213.6|2212.2|2211.9|73
1627024800000|2021-07-23 07:20:00|2212.8|2212.5|2213.9|2213.6|2213.9|2213.6|2211.6|2211.3|171
1627025100000|2021-07-23 07:25:00|2213.7|2213.4|2213.7|2213.4|2214.3|2214|2213.2|2212.9|60
1627025400000|2021-07-23 07:30:00|2214.7|2214.4|2213.3|2213|2214.9|2214.6|2212.8|2212.5|140
1627025700000|2021-07-23 07:35:00|2213.2|2212.9|2212.9|2212.6|2213.7|2213.4|2212.4|2212.1|54
1627026000000|2021-07-23 07:40:00|2212.8|2212.5|2211.3|2211|2213|2212.7|2211.1|2210.8|159
1627026300000|2021-07-23 07:45:00|2211.4|2211.1|2212|2211.7|2212.5|2212.2|2211.4|2211.1|72
1627026600000|2021-07-23 07:50:00|2211.9|2211.6|2212.9|2212.6|2213.2|2212.9|2211.7|2211.4|70
1627026900000|2021-07-23 07:55:00|2213|2212.7|2213|2212.7|2213.3|2213|2212.7|2212.4|28
1627027200000|2021-07-23 08:00:00|2213.1|2212.8|2213|2212.7|2213.6|2213.3|2212.6|2212.3|57
1627027500000|2021-07-23 08:05:00|2213.1|2212.8|2213.5|2213.2|2213.7|2213.4|2212.3|2212|41
1627027800000|2021-07-23 08:10:00|2213.6|2213.3|2212.7|2212.4|2213.7|2213.4|2212.6|2212.3|50
1627028100000|2021-07-23 08:15:00|2212.6|2212.3|2213|2212.7|2213.2|2212.9|2212.4|2212.1|57
1627028400000|2021-07-23 08:20:00|2213.1|2212.8|2212.7|2212.4|2213.1|2212.8|2212.3|2212|53
1627028700000|2021-07-23 08:25:00|2212.6|2212.3|2212.2|2211.9|2212.8|2212.5|2211.7|2211.4|75
1627029000000|2021-07-23 08:30:00|2212.1|2211.8|2212.6|2212.3|2213|2212.7|2212|2211.7|51
1627029300000|2021-07-23 08:35:00|2212.7|2212.4|2214.6|2214.3|2214.7|2214.4|2212.4|2212.1|82
1627029600000|2021-07-23 08:40:00|2214.5|2214.2|2214.3|2214|2214.6|2214.3|2213.8|2213.5|92
1627029900000|2021-07-23 08:45:00|2214.4|2214.1|2214|2213.7|2214.8|2214.5|2213.8|2213.5|57
1627030200000|2021-07-23 08:50:00|2213.9|2213.6|2213.7|2213.4|2214.2|2213.9|2213.4|2213.1|31
1627030500000|2021-07-23 08:55:00|2213.6|2213.3|2213.1|2212.8|2213.8|2213.5|2212.7|2212.4|31
1627030800000|2021-07-23 09:00:00|2213.2|2212.9|2213.9|2213.6|2213.9|2213.6|2213|2212.7|38
1627031100000|2021-07-23 09:05:00|2214|2213.7|2214.8|2214.5|2214.9|2214.6|2213.9|2213.6|98
1627031400000|2021-07-23 09:10:00|2214.7|2214.4|2215.6|2215.3|2215.6|2215.3|2214.7|2214.4|107
1627031700000|2021-07-23 09:15:00|2215.7|2215.4|2216.8|2216.5|2217.4|2217.1|2215.6|2215.3|377
1627032000000|2021-07-23 09:20:00|2216.7|2216.4|2216.6|2216.3|2217.1|2216.8|2216.5|2216.2|78
1627032300000|2021-07-23 09:25:00|2216.7|2216.4|2215.6|2215.3|2217.1|2216.8|2215.3|2215|101
1627032600000|2021-07-23 09:30:00|2215.7|2215.4|2215.3|2215|2216|2215.7|2215|2214.7|51
1627032900000|2021-07-23 09:35:00|2215.4|2215.1|2216.2|2215.9|2216.6|2216.3|2215.4|2215.1|61
1627033200000|2021-07-23 09:40:00|2216.1|2215.8|2216.4|2216.1|2216.5|2216.2|2216|2215.7|54
1627033500000|2021-07-23 09:45:00|2216.5|2216.2|2217.4|2217.1|2217.5|2217.2|2216.2|2215.9|69
1627033800000|2021-07-23 09:50:00|2217.3|2217|2217|2216.7|2218.3|2218|2216.5|2216.2|100
1627034100000|2021-07-23 09:55:00|2217.1|2216.8|2215.9|2215.6|2217.1|2216.8|2215.7|2215.4|82
1627034400000|2021-07-23 10:00:00|2215.6|2215.3|2215.4|2215.1|2216.2|2215.9|2215|2214.7|102
1627034700000|2021-07-23 10:05:00|2215.5|2215.2|2215.6|2215.3|2216|2215.7|2215|2214.7|48
1627035000000|2021-07-23 10:10:00|2215.7|2215.4|2215.9|2215.6|2216.1|2215.8|2215.6|2215.3|45
1627035300000|2021-07-23 10:15:00|2215.8|2215.5|2214.9|2214.6|2216.3|2216|2214.9|2214.6|120
1627035600000|2021-07-23 10:20:00|2215|2214.7|2215.8|2215.5|2215.8|2215.5|2214.9|2214.6|141
1627035900000|2021-07-23 10:25:00|2215.7|2215.4|2214.6|2214.3|2216|2215.7|2214.5|2214.2|122
1627036200000|2021-07-23 10:30:00|2214.7|2214.4|2215.6|2215.3|2215.8|2215.5|2214.7|2214.4|48
1627036500000|2021-07-23 10:35:00|2215.5|2215.2|2215.4|2215.1|2216|2215.7|2215.1|2214.8|51
1627036800000|2021-07-23 10:40:00|2215.3|2215|2215.2|2214.9|2215.7|2215.4|2214.4|2214.1|139
1627037100000|2021-07-23 10:45:00|2215.1|2214.8|2215.3|2215|2215.7|2215.4|2214.6|2214.3|78
1627037400000|2021-07-23 10:50:00|2215.4|2215.1|2214.7|2214.4|2215.5|2215.2|2214.3|2214|95
1627037700000|2021-07-23 10:55:00|2214.8|2214.5|2216.1|2215.8|2216.2|2215.9|2214.8|2214.5|80
1627038000000|2021-07-23 11:00:00|2216|2215.7|2216|2215.7|2216.3|2216|2214.6|2214.3|219
1627038300000|2021-07-23 11:05:00|2215.9|2215.6|2216.4|2216.1|2216.8|2216.5|2215.1|2214.8|233
1627038600000|2021-07-23 11:10:00|2216.3|2216|2215.8|2215.5|2216.4|2216.1|2215.1|2214.8|155
1627038900000|2021-07-23 11:15:00|2215.9|2215.6|2216.6|2216.3|2216.7|2216.4|2215.5|2215.2|75
1627039200000|2021-07-23 11:20:00|2216.7|2216.4|2215.2|2214.9|2216.7|2216.4|2214.8|2214.5|97
1627039500000|2021-07-23 11:25:00|2215.1|2214.8|2213.7|2213.4|2215.2|2214.9|2213.6|2213.3|110
1627039800000|2021-07-23 11:30:00|2213.8|2213.5|2213.7|2213.4|2214.4|2214.1|2213.3|2213|153
1627040100000|2021-07-23 11:35:00|2213.6|2213.3|2215.3|2215|2215.3|2215|2213.4|2213.1|128
1627040400000|2021-07-23 11:40:00|2215.2|2214.9|2215.4|2215.1|2216.2|2215.9|2214.9|2214.6|117
1627040700000|2021-07-23 11:45:00|2215.5|2215.2|2215.6|2215.3|2215.8|2215.5|2214.8|2214.5|163
1627041000000|2021-07-23 11:50:00|2215.5|2215.2|2216.6|2216.3|2216.8|2216.5|2215.5|2215.2|147
1627041300000|2021-07-23 11:55:00|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.1|2215.8|78
1627041600000|2021-07-23 12:00:00|2216.8|2216.5|2218.2|2217.9|2218.4|2218.1|2216.5|2216.2|312
1627041900000|2021-07-23 12:05:00|2218.1|2217.8|2218.2|2217.9|2218.9|2218.6|2217.6|2217.3|189
1627042200000|2021-07-23 12:10:00|2218.1|2217.8|2218.8|2218.5|2218.9|2218.6|2217.3|2217|265
1627042500000|2021-07-23 12:15:00|2218.9|2218.6|2217.9|2217.6|2218.9|2218.6|2217.5|2217.2|138
1627042800000|2021-07-23 12:20:00|2217.8|2217.5|2217.7|2217.4|2218.5|2218.2|2217.4|2217.1|184
1627043100000|2021-07-23 12:25:00|2217.8|2217.5|2218|2217.7|2218.2|2217.9|2217.2|2216.9|186
1627043400000|2021-07-23 12:30:00|2218.1|2217.8|2215.9|2215.6|2218.2|2217.9|2215.7|2215.4|292
1627043700000|2021-07-23 12:35:00|2215.7|2215.4|2216.2|2215.9|2216.3|2216|2215.3|2215|224
1627044000000|2021-07-23 12:40:00|2216.1|2215.8|2215.7|2215.4|2216.1|2215.8|2214.8|2214.5|345
1627044300000|2021-07-23 12:45:00|2215.6|2215.3|2215.4|2215.1|2216.2|2215.9|2215.3|2215|337
1627044600000|2021-07-23 12:50:00|2215.5|2215.2|2214|2213.7|2216|2215.7|2214|2213.7|361
1627044900000|2021-07-23 12:55:00|2214.1|2213.8|2214.1|2213.8|2214.8|2214.5|2213.5|2213.2|250
1627045200000|2021-07-23 13:00:00|2214|2213.7|2211.6|2211.3|2214.4|2214.1|2211|2210.7|827
1627045500000|2021-07-23 13:05:00|2211.7|2211.4|2211.3|2211|2212.5|2212.2|2211.2|2210.9|233
1627045800000|2021-07-23 13:10:00|2211.4|2211.1|2212.3|2212|2212.8|2212.5|2211.4|2211.1|249
1627046100000|2021-07-23 13:15:00|2212.2|2211.9|2212.8|2212.5|2213.7|2213.4|2212.1|2211.8|273
1627046400000|2021-07-23 13:20:00|2212.7|2212.4|2213.6|2213.3|2213.9|2213.6|2212.7|2212.4|312
1627046700000|2021-07-23 13:25:00|2213.7|2213.4|2213.9|2213.6|2214.6|2214.3|2212.7|2212.4|441
1627047000000|2021-07-23 13:30:00|2213.8|2213.5|2207|2206.7|2214.6|2214.3|2205|2204.7|5492
1627047300000|2021-07-23 13:35:00|2206.9|2206.6|2201.6|2201.3|2207.8|2207.5|2201.4|2201.1|5342
1627047600000|2021-07-23 13:40:00|2201.3|2201|2210.6|2210.3|2211.1|2210.8|2201.3|2201|4641
1627047900000|2021-07-23 13:45:00|2210.9|2210.6|2203.5|2203.2|2211.1|2210.8|2203.4|2203.1|3310
1627048200000|2021-07-23 13:50:00|2203.3|2203|2193.3|2193|2203.3|2203|2191.9|2191.6|5240
1627048500000|2021-07-23 13:55:00|2193.5|2193.2|2193.2|2192.9|2194.8|2194.5|2191.6|2191.3|3123
1627048800000|2021-07-23 14:00:00|2193.1|2192.8|2190.4|2190.1|2194.6|2194.3|2189|2188.7|3885
1627049100000|2021-07-23 14:05:00|2190.5|2190.2|2189.5|2189.2|2190.8|2190.5|2187.7|2187.4|2953
1627049400000|2021-07-23 14:10:00|2189.3|2189|2185.3|2185|2190.5|2190.2|2184.4|2184.1|2999
1627049700000|2021-07-23 14:15:00|2185.2|2184.9|2190.5|2190.2|2193.1|2192.8|2185.2|2184.9|3360
1627050000000|2021-07-23 14:20:00|2190.4|2190.1|2193.3|2193|2193.4|2193.1|2188.4|2188.1|1891
1627050300000|2021-07-23 14:25:00|2193.2|2192.9|2198.2|2197.9|2198.5|2198.2|2193.1|2192.8|2543
1627050600000|2021-07-23 14:30:00|2198.4|2198.1|2199.8|2199.5|2200.3|2200|2195.3|2195|2557
1627050900000|2021-07-23 14:35:00|2199.7|2199.4|2196.3|2196|2200.6|2200.3|2196.3|2196|3423
1627051200000|2021-07-23 14:40:00|2196|2195.7|2198.9|2198.6|2200.3|2200|2195.6|2195.3|1627
1627051500000|2021-07-23 14:45:00|2198.7|2198.4|2199.8|2199.5|2199.8|2199.5|2196.5|2196.2|1444
1627051800000|2021-07-23 14:50:00|2199.9|2199.6|2198.9|2198.6|2202.6|2202.3|2197.6|2197.3|2480
1627052100000|2021-07-23 14:55:00|2199|2198.7|2200.7|2200.4|2201|2200.7|2197.4|2197.1|1322
1627052400000|2021-07-23 15:00:00|2200.8|2200.5|2203.1|2202.8|2203.4|2203.1|2199.2|2198.9|2010
1627052700000|2021-07-23 15:05:00|2202.9|2202.6|2203.2|2202.9|2203.9|2203.6|2202.2|2201.9|1198
1627053000000|2021-07-23 15:10:00|2203.3|2203|2202|2201.7|2203.6|2203.3|2201.2|2200.9|1046
1627053300000|2021-07-23 15:15:00|2202.2|2201.9|2201.4|2201.1|2203.5|2203.2|2201.2|2200.9|1348
1627053600000|2021-07-23 15:20:00|2201.5|2201.2|2203.7|2203.4|2205|2204.7|2201.4|2201.1|1605
1627053900000|2021-07-23 15:25:00|2203.8|2203.5|2203.5|2203.2|2204.6|2204.3|2202.7|2202.4|1062
1627054200000|2021-07-23 15:30:00|2203.4|2203.1|2205.5|2205.2|2207.2|2206.9|2203.4|2203.1|2098
1627054500000|2021-07-23 15:35:00|2205.8|2205.5|2208.3|2208|2208.8|2208.5|2205.8|2205.5|1248
1627054800000|2021-07-23 15:40:00|2208.5|2208.2|2201.5|2201.2|2208.6|2208.3|2201.1|2200.8|1673
1627055100000|2021-07-23 15:45:00|2201.4|2201.1|2200|2199.7|2201.6|2201.3|2198.9|2198.6|2108
1627055400000|2021-07-23 15:50:00|2200.1|2199.8|2200.8|2200.5|2201.9|2201.6|2199.2|2198.9|1119
1627055700000|2021-07-23 15:55:00|2200.7|2200.4|2198.1|2197.8|2200.7|2200.4|2197.7|2197.4|2012
1627056000000|2021-07-23 16:00:00|2198.3|2198|2197|2196.7|2199.3|2199|2196|2195.7|2156
1627056300000|2021-07-23 16:05:00|2197.3|2197|2198.3|2198|2199|2198.7|2197.3|2197|789
1627056600000|2021-07-23 16:10:00|2198.4|2198.1|2201.2|2200.9|2201.3|2201|2197.9|2197.6|1072
1627056900000|2021-07-23 16:15:00|2201.1|2200.8|2201.3|2201|2202.3|2202|2200.3|2200|892
1627057200000|2021-07-23 16:20:00|2201.2|2200.9|2199.1|2198.8|2201.4|2201.1|2199.1|2198.8|667
1627057500000|2021-07-23 16:25:00|2199.2|2198.9|2199|2198.7|2200|2199.7|2197.5|2197.2|957
1627057800000|2021-07-23 16:30:00|2198.9|2198.6|2198.8|2198.5|2200.2|2199.9|2198.2|2197.9|617
1627058100000|2021-07-23 16:35:00|2198.9|2198.6|2201.7|2201.4|2202|2201.7|2198|2197.7|1162
1627058400000|2021-07-23 16:40:00|2201.6|2201.3|2201.4|2201.1|2202.6|2202.3|2201.1|2200.8|765
1627058700000|2021-07-23 16:45:00|2201.2|2200.9|2203.6|2203.3|2205.6|2205.3|2201.2|2200.9|1317
1627059000000|2021-07-23 16:50:00|2203.7|2203.4|2201.2|2200.9|2204.4|2204.1|2200.8|2200.5|1023
1627059300000|2021-07-23 16:55:00|2201.3|2201|2201.4|2201.1|2201.7|2201.4|2199.6|2199.3|900
1627059600000|2021-07-23 17:00:00|2201.1|2200.8|2201.5|2201.2|2201.8|2201.5|2198.8|2198.5|1331
1627059900000|2021-07-23 17:05:00|2201.4|2201.1|2200.7|2200.4|2201.5|2201.2|2200.2|2199.9|672
1627060200000|2021-07-23 17:10:00|2200.6|2200.3|2201.7|2201.4|2202.5|2202.2|2199.6|2199.3|799
1627060500000|2021-07-23 17:15:00|2201.6|2201.3|2201.7|2201.4|2202.2|2201.9|2200.7|2200.4|587
1627060800000|2021-07-23 17:20:00|2201.8|2201.5|2202.3|2202|2202.3|2202|2200.6|2200.3|592
1627061100000|2021-07-23 17:25:00|2202.2|2201.9|2200.9|2200.6|2202.3|2202|2200.9|2200.6|562
1627061400000|2021-07-23 17:30:00|2201.1|2200.8|2201.5|2201.2|2201.9|2201.6|2200.7|2200.4|549
1627061700000|2021-07-23 17:35:00|2201.4|2201.1|2203.6|2203.3|2203.7|2203.4|2201.4|2201.1|733
1627062000000|2021-07-23 17:40:00|2203.7|2203.4|2203.1|2202.8|2203.9|2203.6|2201.9|2201.6|674
1627062300000|2021-07-23 17:45:00|2203.2|2202.9|2205.6|2205.3|2205.7|2205.4|2202.1|2201.8|792
1627062600000|2021-07-23 17:50:00|2205.5|2205.2|2205.4|2205.1|2206.3|2206|2204.5|2204.2|1209
1627062900000|2021-07-23 17:55:00|2205.3|2205|2207.4|2207.1|2207.5|2207.2|2204.9|2204.6|990
1627063200000|2021-07-23 18:00:00|2207.3|2207|2206.1|2205.8|2207.4|2207.1|2204.8|2204.5|1237
1627063500000|2021-07-23 18:05:00|2206|2205.7|2206.4|2206.1|2206.4|2206.1|2203.9|2203.6|890
1627063800000|2021-07-23 18:10:00|2206.3|2206|2207.7|2207.4|2209.4|2209.1|2206.1|2205.8|1656
1627064100000|2021-07-23 18:15:00|2207.6|2207.3|2209.1|2208.8|2209.9|2209.6|2207.4|2207.1|1429
1627064400000|2021-07-23 18:20:00|2209|2208.7|2208.1|2207.8|2210.4|2210.1|2207.8|2207.5|1008
1627064700000|2021-07-23 18:25:00|2208|2207.7|2207.6|2207.3|2208.9|2208.6|2206.7|2206.4|1159
1627065000000|2021-07-23 18:30:00|2207.5|2207.2|2208|2207.7|2209.7|2209.4|2207.5|2207.2|1053
1627065300000|2021-07-23 18:35:00|2208.1|2207.8|2208.1|2207.8|2209|2208.7|2207.4|2207.1|568
1627065600000|2021-07-23 18:40:00|2208|2207.7|2206.6|2206.3|2208.1|2207.8|2206.2|2205.9|871
1627065900000|2021-07-23 18:45:00|2206.5|2206.2|2206|2205.7|2207|2206.7|2205.4|2205.1|757
1627066200000|2021-07-23 18:50:00|2205.8|2205.5|2206.1|2205.8|2207.3|2207|2205.7|2205.4|626
1627066500000|2021-07-23 18:55:00|2206|2205.7|2206.5|2206.2|2207.2|2206.9|2205.6|2205.3|432
1627066800000|2021-07-23 19:00:00|2206.6|2206.3|2205.6|2205.3|2207|2206.7|2204.9|2204.6|860
1627067100000|2021-07-23 19:05:00|2205.7|2205.4|2206.2|2205.9|2206.2|2205.9|2204.2|2203.9|1146
1627067400000|2021-07-23 19:10:00|2206|2205.7|2205.7|2205.4|2206.6|2206.3|2205.5|2205.2|861
1627067700000|2021-07-23 19:15:00|2205.6|2205.3|2208.3|2208|2208.8|2208.5|2205.5|2205.2|1066
1627068000000|2021-07-23 19:20:00|2208|2207.7|2208.8|2208.5|2209.2|2208.9|2207.9|2207.6|865
1627068300000|2021-07-23 19:25:00|2208.7|2208.4|2209|2208.7|2209.3|2209|2208.2|2207.9|858
1627068600000|2021-07-23 19:30:00|2209.2|2208.9|2210.1|2209.8|2210.3|2210|2208.9|2208.6|1174
1627068900000|2021-07-23 19:35:00|2210|2209.7|2210.1|2209.8|2210.4|2210.1|2208.8|2208.5|1136
1627069200000|2021-07-23 19:40:00|2210.3|2210|2209.7|2209.4|2210.6|2210.3|2209|2208.7|1262
1627069500000|2021-07-23 19:45:00|2209.9|2209.6|2210.2|2209.9|2211.5|2211.2|2209.5|2209.2|1306
1627069800000|2021-07-23 19:50:00|2210.5|2210.2|2210.4|2210.1|2211.9|2211.6|2209.7|2209.4|2371
1627070100000|2021-07-23 19:55:00|2210.5|2210.2|2209.7|2209.4|2210.7|2210.4|2207.6|2207.3|8734
1627070400000|2021-07-23 20:00:00|2209.3|2209|2209.8|2209.5|2210.7|2210.4|2209.1|2208.8|2619
1627070700000|2021-07-23 20:05:00|2209.7|2209.4|2209.8|2209.5|2210.3|2210|2209.4|2209.1|847
1627071000000|2021-07-23 20:10:00|2209.7|2209.4|2209.3|2209|2210|2209.7|2208.5|2208.2|694
1627071300000|2021-07-23 20:15:00|2209.2|2208.9|2207|2206.7|2209.2|2208.9|2206.9|2206.6|297
1627071600000|2021-07-23 20:20:00|2206.9|2206.6|2206.4|2206.1|2207|2206.7|2206.2|2205.9|197
1627071900000|2021-07-23 20:25:00|2206.6|2206.3|2206.2|2205.9|2207.2|2206.9|2206.2|2205.9|62
1627072200000|2021-07-23 20:30:00|2206.4|2206.1|2206.1|2205.8|2206.8|2206.5|2206|2205.7|123
1627072500000|2021-07-23 20:35:00|2206.2|2205.9|2206.2|2205.9|2206.3|2206|2206|2205.7|29
1627072800000|2021-07-23 20:40:00|2206.1|2205.8|2205.9|2205.6|2206.4|2206.1|2205.8|2205.5|114
1627073100000|2021-07-23 20:45:00|2205.8|2205.5|2204|2203.7|2205.9|2205.6|2204|2203.7|167
1627073400000|2021-07-23 20:50:00|2204.1|2203.8|2204.9|2204.6|2205.1|2204.8|2204|2203.7|75
1627073700000|2021-07-23 20:55:00|2204.6|2204.3|2204.9|2204.1|2205.1|2204.8|2204.2|2203.9|165
1627250400000|2021-07-25 22:00:00|2206.5|2206.2|2205|2204.7|2207.8|2207.5|2205|2204.7|222
1627250700000|2021-07-25 22:05:00|2205.1|2204.8|2206.4|2206.1|2207.2|2206.9|2205.1|2204.8|133
1627251000000|2021-07-25 22:10:00|2206.5|2206.2|2207|2206.7|2207|2206.7|2206|2205.7|93
1627251300000|2021-07-25 22:15:00|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.3|2206|28
1627251600000|2021-07-25 22:20:00|2206.8|2206.5|2207.1|2206.8|2207.4|2207.1|2206.4|2206.1|48
1627251900000|2021-07-25 22:25:00|2207|2206.7|2206.9|2206.6|2207.5|2207.2|2206.8|2206.5|24
1627252200000|2021-07-25 22:30:00|2207|2206.7|2206.2|2205.9|2207.2|2206.9|2206.1|2205.8|27
1627252500000|2021-07-25 22:35:00|2206.3|2206|2206.5|2206.2|2206.6|2206.3|2206.3|2206|17
1627252800000|2021-07-25 22:40:00|2206.4|2206.1|2208.2|2207.9|2208.3|2208|2206.4|2206.1|58
1627253100000|2021-07-25 22:45:00|2208.3|2208|2208.3|2208|2208.3|2208|2207.9|2207.6|67
1627253400000|2021-07-25 22:50:00|2208.1|2207.8|2207.5|2207.2|2208.2|2207.9|2206.9|2206.6|36
1627253700000|2021-07-25 22:55:00|2207.6|2207.3|2207.1|2206.8|2207.7|2207.4|2206.7|2206.4|10
1627254000000|2021-07-25 23:00:00|2207.2|2206.9|2206.7|2206.4|2207.3|2207|2206.6|2206.3|18
1627254300000|2021-07-25 23:05:00|2206.6|2206.3|2207.1|2206.8|2207.3|2207|2206.5|2206.2|14
1627254600000|2021-07-25 23:10:00|2207|2206.7|2206.9|2206.6|2207.1|2206.8|2206.7|2206.4|1
1627254900000|2021-07-25 23:15:00|2207|2206.7|2207.3|2207|2207.5|2207.2|2206.9|2206.6|16
1627255200000|2021-07-25 23:20:00|2207.2|2206.9|2206.8|2206.5|2207.7|2207.4|2206.7|2206.4|11
1627255500000|2021-07-25 23:25:00|2206.9|2206.6|2207.9|2207.6|2207.9|2207.6|2206.9|2206.6|35
1627255800000|2021-07-25 23:30:00|2208|2207.7|2207.4|2207.1|2208|2207.7|2207.2|2206.9|58
1627256100000|2021-07-25 23:35:00|2207.3|2207|2207.8|2207.5|2208.1|2207.8|2207.3|2207|24
1627256400000|2021-07-25 23:40:00|2207.9|2207.6|2206.3|2206|2207.9|2207.6|2206.2|2205.9|28
1627256700000|2021-07-25 23:45:00|2206.2|2205.9|2205.4|2205.1|2206.8|2206.5|2205.2|2204.9|65
1627257000000|2021-07-25 23:50:00|2205.5|2205.2|2205.5|2205.2|2206|2205.7|2205|2204.7|98
1627257300000|2021-07-25 23:55:00|2205.4|2205.1|2205.2|2204.9|2206.2|2205.9|2205.2|2204.9|64
1627257600000|2021-07-26 00:00:00|2205.6|2205.3|2203.3|2203|2205.8|2205.5|2201.8|2201.5|218
1627257900000|2021-07-26 00:05:00|2203.1|2202.8|2203|2202.7|2203.6|2203.3|2202|2201.7|80
1627258200000|2021-07-26 00:10:00|2203.1|2202.8|2203.4|2203.1|2203.9|2203.6|2203|2202.7|38
1627258500000|2021-07-26 00:15:00|2203.5|2203.2|2199.8|2199.5|2203.9|2203.6|2199.1|2198.8|276
1627258800000|2021-07-26 00:20:00|2199.7|2199.4|2197.5|2197.2|2199.7|2199.4|2196.3|2196|251
1627259100000|2021-07-26 00:25:00|2197.6|2197.3|2196.7|2196.4|2198.4|2198.1|2196.6|2196.3|88
1627259400000|2021-07-26 00:30:00|2196.8|2196.5|2197.4|2197.1|2197.8|2197.5|2196.5|2196.2|81
1627259700000|2021-07-26 00:35:00|2197.5|2197.2|2196.9|2196.6|2198.2|2197.9|2196.5|2196.2|169
1627260000000|2021-07-26 00:40:00|2196.8|2196.5|2196.3|2196|2197.4|2197.1|2195|2194.7|181
1627260300000|2021-07-26 00:45:00|2196.2|2195.9|2195.1|2194.8|2196.7|2196.4|2192.8|2192.5|288
1627260600000|2021-07-26 00:50:00|2195|2194.7|2195.7|2195.4|2196.4|2196.1|2195|2194.7|197
1627260900000|2021-07-26 00:55:00|2195.8|2195.5|2195.7|2195.4|2196.6|2196.3|2194.8|2194.5|134
1627261200000|2021-07-26 01:00:00|2195.8|2195.5|2196|2195.7|2196.6|2196.3|2195.7|2195.4|77
1627261500000|2021-07-26 01:05:00|2195.9|2195.6|2194.5|2194.2|2196.3|2196|2193.3|2193|181
1627261800000|2021-07-26 01:10:00|2194.4|2194.1|2191.5|2191.2|2194.4|2194.1|2191.2|2190.9|193
1627262100000|2021-07-26 01:15:00|2191.6|2191.3|2193.6|2193.3|2194.1|2193.8|2191.1|2190.8|126
1627262400000|2021-07-26 01:20:00|2193.7|2193.4|2194.4|2194.1|2195.1|2194.8|2193.7|2193.4|156
1627262700000|2021-07-26 01:25:00|2194.3|2194|2194.5|2194.2|2195.2|2194.9|2193.5|2193.2|125
1627263000000|2021-07-26 01:30:00|2194.4|2194.1|2195.3|2195|2195.3|2195|2193.4|2193.1|82
1627263300000|2021-07-26 01:35:00|2195.2|2194.9|2194|2193.7|2195.7|2195.4|2193.3|2193|76
1627263600000|2021-07-26 01:40:00|2194.1|2193.8|2195.9|2195.6|2196.4|2196.1|2193.8|2193.5|103
1627263900000|2021-07-26 01:45:00|2195.8|2195.5|2196.7|2196.4|2196.9|2196.6|2195.8|2195.5|58
1627264200000|2021-07-26 01:50:00|2196.6|2196.3|2196.5|2196.2|2197.1|2196.8|2196.3|2196|44
1627264500000|2021-07-26 01:55:00|2196.4|2196.1|2194.9|2194.6|2197.2|2196.9|2194.9|2194.6|63
1627264800000|2021-07-26 02:00:00|2195|2194.7|2195|2194.7|2195.5|2195.2|2194.6|2194.3|54
1627265100000|2021-07-26 02:05:00|2195.1|2194.8|2194.4|2194.1|2195.7|2195.4|2194.2|2193.9|41
1627265400000|2021-07-26 02:10:00|2194.3|2194|2192.2|2191.9|2194.7|2194.4|2192.1|2191.8|101
1627265700000|2021-07-26 02:15:00|2192|2191.7|2192.2|2191.9|2192.6|2192.3|2191.7|2191.4|40
1627266000000|2021-07-26 02:20:00|2192.3|2192|2192.9|2192.6|2193.1|2192.8|2192|2191.7|44
1627266300000|2021-07-26 02:25:00|2193|2192.7|2193.6|2193.3|2194|2193.7|2192.9|2192.6|31
1627266600000|2021-07-26 02:30:00|2193.5|2193.2|2191.9|2191.6|2193.7|2193.4|2191.9|2191.6|56
1627266900000|2021-07-26 02:35:00|2191.8|2191.5|2193.1|2192.8|2193.6|2193.3|2191.2|2190.9|161
1627267200000|2021-07-26 02:40:00|2193|2192.7|2192.7|2192.4|2193.7|2193.4|2192.7|2192.4|8
1627267500000|2021-07-26 02:45:00|2192.8|2192.5|2193|2192.7|2193.2|2192.9|2192|2191.7|36
1627267800000|2021-07-26 02:50:00|2193.1|2192.8|2192.1|2191.8|2193.7|2193.4|2192.1|2191.8|119
1627268100000|2021-07-26 02:55:00|2192.2|2191.9|2193|2192.7|2193.3|2193|2192|2191.7|25
1627268400000|2021-07-26 03:00:00|2192.9|2192.6|2192.8|2192.5|2193.8|2193.5|2192.1|2191.8|56
1627268700000|2021-07-26 03:05:00|2192.9|2192.6|2192.4|2192.1|2193.1|2192.8|2192.1|2191.8|19
1627269000000|2021-07-26 03:10:00|2192.5|2192.2|2192.3|2192|2192.8|2192.5|2191.6|2191.3|43
1627269300000|2021-07-26 03:15:00|2192.4|2192.1|2193.4|2193.1|2193.5|2193.2|2192.3|2192|33
1627269600000|2021-07-26 03:20:00|2193.3|2193|2193.8|2193.5|2194.2|2193.9|2193.2|2192.9|31
1627269900000|2021-07-26 03:25:00|2193.7|2193.4|2193.5|2193.2|2194.2|2193.9|2193.3|2193|43
1627270200000|2021-07-26 03:30:00|2193.4|2193.1|2194.2|2193.9|2194.2|2193.9|2192.7|2192.4|51
1627270500000|2021-07-26 03:35:00|2194|2193.7|2193.9|2193.6|2194.3|2194|2193.2|2192.9|42
1627270800000|2021-07-26 03:40:00|2193.8|2193.5|2193.4|2193.1|2194.2|2193.9|2193.1|2192.8|19
1627271100000|2021-07-26 03:45:00|2193.5|2193.2|2193.2|2192.9|2194.3|2194|2193.2|2192.9|12
1627271400000|2021-07-26 03:50:00|2193.3|2193|2191.8|2191.5|2193.7|2193.4|2191.5|2191.2|103
1627271700000|2021-07-26 03:55:00|2191.7|2191.4|2192.5|2192.2|2192.9|2192.6|2191.6|2191.3|47
1627272000000|2021-07-26 04:00:00|2192.6|2192.3|2193.2|2192.9|2193.5|2193.2|2192.6|2192.3|22
1627272300000|2021-07-26 04:05:00|2193.3|2193|2193.3|2193|2193.5|2193.2|2192.8|2192.5|30
1627272600000|2021-07-26 04:10:00|2193.4|2193.1|2193.7|2193.4|2194.2|2193.9|2193.4|2193.1|14
1627272900000|2021-07-26 04:15:00|2193.5|2193.2|2193.4|2193.1|2193.7|2193.4|2193|2192.7|21
1627273200000|2021-07-26 04:20:00|2193.5|2193.2|2194.4|2194.1|2194.7|2194.4|2193.4|2193.1|31
1627273500000|2021-07-26 04:25:00|2194.3|2194|2194|2193.7|2194.5|2194.2|2193.9|2193.6|16
1627273800000|2021-07-26 04:30:00|2194.1|2193.8|2193.5|2193.2|2194.3|2194|2193.5|2193.2|4
1627274100000|2021-07-26 04:35:00|2193.6|2193.3|2193.8|2193.5|2194.3|2194|2193.2|2192.9|30
1627274400000|2021-07-26 04:40:00|2193.7|2193.4|2194.1|2193.8|2194.2|2193.9|2193.6|2193.3|7
1627274700000|2021-07-26 04:45:00|2194|2193.7|2194|2193.7|2194|2193.7|2193.2|2192.9|14
1627275000000|2021-07-26 04:50:00|2193.9|2193.6|2194.2|2193.9|2194.5|2194.2|2193.6|2193.3|23
1627275300000|2021-07-26 04:55:00|2194.1|2193.8|2194|2193.7|2194.5|2194.2|2193.7|2193.4|22
1627275600000|2021-07-26 05:00:00|2193.9|2193.6|2193.5|2193.2|2194|2193.7|2193.4|2193.1|13
1627275900000|2021-07-26 05:05:00|2193.6|2193.3|2193.1|2192.8|2193.6|2193.3|2192.9|2192.6|35
1627276200000|2021-07-26 05:10:00|2193|2192.7|2192.9|2192.6|2193.2|2192.9|2191.8|2191.5|45
1627276500000|2021-07-26 05:15:00|2193|2192.7|2193.1|2192.8|2193.7|2193.4|2192.6|2192.3|16
1627276800000|2021-07-26 05:20:00|2193|2192.7|2192.2|2191.9|2193.2|2192.9|2191.7|2191.4|130
1627277100000|2021-07-26 05:25:00|2192.1|2191.8|2190.9|2190.6|2192.5|2192.2|2190.9|2190.6|39
1627277400000|2021-07-26 05:30:00|2191|2190.7|2190.5|2190.2|2191|2190.7|2189.2|2188.9|198
1627277700000|2021-07-26 05:35:00|2190.4|2190.1|2189.5|2189.2|2190.4|2190.1|2189.1|2188.8|60
1627278000000|2021-07-26 05:40:00|2189.4|2189.1|2190.4|2190.1|2190.4|2190.1|2189.3|2189|41
1627278300000|2021-07-26 05:45:00|2190.3|2190|2191.2|2190.9|2191.5|2191.2|2190|2189.7|53
1627278600000|2021-07-26 05:50:00|2191.3|2191|2191.6|2191.3|2191.9|2191.6|2190.9|2190.6|44
1627278900000|2021-07-26 05:55:00|2191.7|2191.4|2191.6|2191.3|2192.3|2192|2191.3|2191|33
1627279200000|2021-07-26 06:00:00|2191.8|2191.5|2192.9|2192.6|2193.2|2192.9|2190.4|2190.1|125
1627279500000|2021-07-26 06:05:00|2193|2192.7|2190.8|2190.5|2193.1|2192.8|2190.7|2190.4|43
1627279800000|2021-07-26 06:10:00|2190.7|2190.4|2191.4|2191.1|2192|2191.7|2190|2189.7|76
1627280100000|2021-07-26 06:15:00|2191.3|2191|2191.1|2190.8|2191.9|2191.6|2190.6|2190.3|32
1627280400000|2021-07-26 06:20:00|2191.2|2190.9|2191.1|2190.8|2191.9|2191.6|2190.4|2190.1|82
1627280700000|2021-07-26 06:25:00|2191|2190.7|2191|2190.7|2191.4|2191.1|2190.1|2189.8|25
1627281000000|2021-07-26 06:30:00|2191.1|2190.8|2191.7|2191.4|2192.3|2192|2190.6|2190.3|36
1627281300000|2021-07-26 06:35:00|2191.6|2191.3|2191.6|2191.3|2192|2191.7|2190.7|2190.4|20
1627281600000|2021-07-26 06:40:00|2191.5|2191.2|2188.9|2188.6|2192|2191.7|2188.9|2188.6|181
1627281900000|2021-07-26 06:45:00|2188.8|2188.5|2186.2|2185.9|2189|2188.7|2185.6|2185.3|194
1627282200000|2021-07-26 06:50:00|2186.3|2186|2187.6|2187.3|2187.9|2187.6|2185.8|2185.5|105
1627282500000|2021-07-26 06:55:00|2187.7|2187.4|2188.5|2188.2|2188.7|2188.4|2186.4|2186.1|90
1627282800000|2021-07-26 07:00:00|2188.6|2188.3|2190.5|2190.2|2191.2|2190.9|2187.2|2186.9|202
1627283100000|2021-07-26 07:05:00|2190.4|2190.1|2191.5|2191.2|2191.8|2191.5|2189.8|2189.5|182
1627283400000|2021-07-26 07:10:00|2191.2|2190.9|2189.3|2189|2191.2|2190.9|2189.1|2188.8|166
1627283700000|2021-07-26 07:15:00|2189.7|2189.4|2188|2187.7|2190.4|2190.1|2187.9|2187.6|263
1627284000000|2021-07-26 07:20:00|2188.1|2187.8|2186.1|2185.8|2188.5|2188.2|2185.9|2185.6|223
1627284300000|2021-07-26 07:25:00|2185.9|2185.6|2185.5|2185.2|2187|2186.7|2185.4|2185.1|247
1627284600000|2021-07-26 07:30:00|2185.4|2185.1|2189|2188.7|2189|2188.7|2185.4|2185.1|390
1627284900000|2021-07-26 07:35:00|2189.1|2188.8|2187.7|2187.4|2189.4|2189.1|2187.2|2186.9|105
1627285200000|2021-07-26 07:40:00|2187.6|2187.3|2185.8|2185.5|2187.7|2187.4|2184.7|2184.4|311
1627285500000|2021-07-26 07:45:00|2185.7|2185.4|2186.1|2185.8|2186.4|2186.1|2184.7|2184.4|156
1627285800000|2021-07-26 07:50:00|2186.2|2185.9|2188.1|2187.8|2188.1|2187.8|2185.9|2185.6|217
1627286100000|2021-07-26 07:55:00|2188|2187.7|2187.3|2187|2188.7|2188.4|2187.3|2187|108
1627286400000|2021-07-26 08:00:00|2187.4|2187.1|2182.8|2182.5|2187.6|2187.3|2180.2|2179.9|687
1627286700000|2021-07-26 08:05:00|2183.2|2182.9|2181.9|2181.6|2183.9|2183.6|2181.2|2180.9|384
1627287000000|2021-07-26 08:10:00|2181.8|2181.5|2184.9|2184.6|2185.2|2184.9|2181.6|2181.3|377
1627287300000|2021-07-26 08:15:00|2184.8|2184.5|2184.1|2183.8|2185|2184.7|2183.8|2183.5|169
1627287600000|2021-07-26 08:20:00|2184|2183.7|2183.6|2183.3|2184.5|2184.2|2183.3|2183|321
1627287900000|2021-07-26 08:25:00|2183.5|2183.2|2184|2183.7|2184.2|2183.9|2182.3|2182|211
1627288200000|2021-07-26 08:30:00|2184.1|2183.8|2187.4|2187.1|2187.5|2187.2|2183.3|2183|174
1627288500000|2021-07-26 08:35:00|2187.3|2187|2189.6|2189.3|2189.8|2189.5|2186.7|2186.4|155
1627288800000|2021-07-26 08:40:00|2189.7|2189.4|2190.7|2190.4|2192.4|2192.1|2189.5|2189.2|355
1627289100000|2021-07-26 08:45:00|2190.8|2190.5|2190.6|2190.3|2192.5|2192.2|2190|2189.7|194
1627289400000|2021-07-26 08:50:00|2190.5|2190.2|2190.8|2190.5|2191.5|2191.2|2190.5|2190.2|75
1627289700000|2021-07-26 08:55:00|2190.7|2190.4|2190.1|2189.8|2190.8|2190.5|2189.8|2189.5|49
1627290000000|2021-07-26 09:00:00|2190.2|2189.9|2191.4|2191.1|2192.6|2192.3|2190|2189.7|166
1627290300000|2021-07-26 09:05:00|2191.6|2191.3|2195.3|2195|2196.1|2195.8|2191.6|2191.3|333
1627290600000|2021-07-26 09:10:00|2195.1|2194.8|2195.4|2195.1|2195.7|2195.4|2194.6|2194.3|128
1627290900000|2021-07-26 09:15:00|2195.3|2195|2195.3|2195|2196.1|2195.8|2195.1|2194.8|142
1627291200000|2021-07-26 09:20:00|2195.2|2194.9|2196.3|2196|2196.5|2196.2|2195.2|2194.9|104
1627291500000|2021-07-26 09:25:00|2196.4|2196.1|2197.7|2197.4|2198.4|2198.1|2196.4|2196.1|482
1627291800000|2021-07-26 09:30:00|2197.8|2197.5|2199.7|2199.4|2199.9|2199.6|2197.3|2197|283
1627292100000|2021-07-26 09:35:00|2199.8|2199.5|2199.5|2199.2|2200.3|2200|2198.2|2197.9|133
1627292400000|2021-07-26 09:40:00|2199.4|2199.1|2200.2|2199.9|2200.5|2200.2|2198.5|2198.2|158
1627292700000|2021-07-26 09:45:00|2200.3|2200|2202.1|2201.8|2202.1|2201.8|2199.9|2199.6|185
1627293000000|2021-07-26 09:50:00|2202|2201.7|2202.3|2202|2202.5|2202.2|2201.2|2200.9|159
1627293300000|2021-07-26 09:55:00|2202.4|2202.1|2202.7|2202.4|2204.1|2203.8|2202|2201.7|197
1627293600000|2021-07-26 10:00:00|2202.6|2202.3|2206.3|2206|2206.3|2206|2202.6|2202.3|264
1627293900000|2021-07-26 10:05:00|2206.4|2206.1|2206|2205.7|2207.3|2207|2205.3|2205|221
1627294200000|2021-07-26 10:10:00|2206.1|2205.8|2207.4|2207.1|2207.4|2207.1|2205.5|2205.2|171
1627294500000|2021-07-26 10:15:00|2207.2|2206.9|2205.8|2205.5|2207.2|2206.9|2205.8|2205.5|135
1627294800000|2021-07-26 10:20:00|2206|2205.7|2206.2|2205.9|2206.5|2206.2|2205.8|2205.5|365
1627295100000|2021-07-26 10:25:00|2206.1|2205.8|2205.9|2205.6|2206.7|2206.4|2205.4|2205.1|152
1627295400000|2021-07-26 10:30:00|2206|2205.7|2205.9|2205.6|2206.6|2206.3|2205.5|2205.2|58
1627295700000|2021-07-26 10:35:00|2206|2205.7|2205.2|2204.9|2206.3|2206|2205.2|2204.9|60
1627296000000|2021-07-26 10:40:00|2205.1|2204.8|2205.8|2205.5|2206.3|2206|2204.5|2204.2|85
1627296300000|2021-07-26 10:45:00|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2204.6|2204.3|95
1627296600000|2021-07-26 10:50:00|2205.7|2205.4|2204.5|2204.2|2206.3|2206|2204.4|2204.1|62
1627296900000|2021-07-26 10:55:00|2204.6|2204.3|2201|2200.7|2204.7|2204.4|2201|2200.7|291
1627297200000|2021-07-26 11:00:00|2200.9|2200.6|2201.9|2201.6|2202.4|2202.1|2200.8|2200.5|204
1627297500000|2021-07-26 11:05:00|2201.8|2201.5|2201.9|2201.6|2203.9|2203.6|2201.6|2201.3|198
1627297800000|2021-07-26 11:10:00|2202|2201.7|2201.1|2200.8|2202.1|2201.8|2200.6|2200.3|271
1627298100000|2021-07-26 11:15:00|2201.2|2200.9|2203.4|2203.1|2203.8|2203.5|2201.2|2200.9|238
1627298400000|2021-07-26 11:20:00|2203.6|2203.3|2202|2201.7|2203.8|2203.5|2200.6|2200.3|162
1627298700000|2021-07-26 11:25:00|2202.1|2201.8|2201.4|2201.1|2202.5|2202.2|2200.7|2200.4|127
1627299000000|2021-07-26 11:30:00|2201.3|2201|2202.4|2202.1|2202.8|2202.5|2201.2|2200.9|196
1627299300000|2021-07-26 11:35:00|2202.3|2202|2207.5|2207.2|2207.7|2207.4|2202.3|2202|288
1627299600000|2021-07-26 11:40:00|2207.6|2207.3|2209.6|2209.3|2210.3|2210|2206.8|2206.5|597
1627299900000|2021-07-26 11:45:00|2209.3|2209|2209.8|2209.5|2210.6|2210.3|2209.1|2208.8|552
1627300200000|2021-07-26 11:50:00|2209.7|2209.4|2211.6|2211.3|2212.2|2211.9|2209.4|2209.1|510
1627300500000|2021-07-26 11:55:00|2211.5|2211.2|2211|2210.7|2211.6|2211.3|2209.7|2209.4|330
1627300800000|2021-07-26 12:00:00|2211.1|2210.8|2210.8|2210.5|2211.6|2211.3|2209.3|2209|612
1627301100000|2021-07-26 12:05:00|2210.7|2210.4|2210.6|2210.3|2210.8|2210.5|2209.4|2209.1|307
1627301400000|2021-07-26 12:10:00|2210.5|2210.2|2212.9|2212.6|2213.3|2213|2210.1|2209.8|444
1627301700000|2021-07-26 12:15:00|2212.8|2212.5|2212.5|2212.2|2213.7|2213.4|2211.9|2211.6|526
1627302000000|2021-07-26 12:20:00|2212.4|2212.1|2214.6|2214.3|2215|2214.7|2212|2211.7|539
1627302300000|2021-07-26 12:25:00|2214.4|2214.1|2213.6|2213.3|2214.7|2214.4|2212.9|2212.6|272
1627302600000|2021-07-26 12:30:00|2213.4|2213.1|2210.2|2209.9|2213.8|2213.5|2210.1|2209.8|369
1627302900000|2021-07-26 12:35:00|2210.3|2210|2209.8|2209.5|2210.5|2210.2|2209.2|2208.9|348
1627303200000|2021-07-26 12:40:00|2209.7|2209.4|2208.1|2207.8|2209.7|2209.4|2208.1|2207.8|290
1627303500000|2021-07-26 12:45:00|2208.2|2207.9|2207.5|2207.2|2208.6|2208.3|2207.5|2207.2|174
1627303800000|2021-07-26 12:50:00|2207.7|2207.4|2208.9|2208.6|2209|2208.7|2207.4|2207.1|257
1627304100000|2021-07-26 12:55:00|2208.8|2208.5|2207.6|2207.3|2209.9|2209.6|2207.6|2207.3|323
1627304400000|2021-07-26 13:00:00|2207.5|2207.2|2208|2207.7|2208.8|2208.5|2206.5|2206.2|359
1627304700000|2021-07-26 13:05:00|2208.1|2207.8|2210.2|2209.9|2211.3|2211|2208|2207.7|436
1627305000000|2021-07-26 13:10:00|2210.3|2210|2211.8|2211.5|2211.9|2211.6|2210.1|2209.8|373
1627305300000|2021-07-26 13:15:00|2212.1|2211.8|2217.6|2217.3|2217.8|2217.5|2211.3|2211|1183
1627305600000|2021-07-26 13:20:00|2217.5|2217.2|2218.1|2217.8|2220.3|2220|2217|2216.7|1470
1627305900000|2021-07-26 13:25:00|2218|2217.7|2219|2218.7|2221.6|2221.3|2217.5|2217.2|1559
1627306200000|2021-07-26 13:30:00|2218.6|2218.3|2233.5|2233.2|2234.4|2234.1|2217.3|2217|8408
1627306500000|2021-07-26 13:35:00|2233.6|2233.3|2226.7|2226.4|2235.7|2235.4|2226.1|2225.8|5130
1627306800000|2021-07-26 13:40:00|2227.1|2226.8|2213.9|2213.6|2227.3|2227|2213.1|2212.8|4894
1627307100000|2021-07-26 13:45:00|2213.8|2213.5|2216.6|2216.3|2219|2218.7|2213.8|2213.5|2820
1627307400000|2021-07-26 13:50:00|2216.3|2216|2227.5|2227.2|2227.5|2227.2|2214.3|2214|3864
1627307700000|2021-07-26 13:55:00|2227.4|2227.1|2226.8|2226.5|2228.9|2228.6|2223.6|2223.3|2909
1627308000000|2021-07-26 14:00:00|2226.7|2226.4|2228.5|2228.2|2230.5|2230.2|2225.3|2225|2517
1627308300000|2021-07-26 14:05:00|2228.6|2228.3|2229.9|2229.6|2233.1|2232.8|2227.1|2226.8|2176
1627308600000|2021-07-26 14:10:00|2229.8|2229.5|2230.4|2230.1|2233.2|2232.9|2228.5|2228.2|3528
1627308900000|2021-07-26 14:15:00|2230.3|2230|2233.1|2232.8|2233.5|2233.2|2230.2|2229.9|2294
1627309200000|2021-07-26 14:20:00|2233.2|2232.9|2234.3|2234|2234.7|2234.4|2230.2|2229.9|3103
1627309500000|2021-07-26 14:25:00|2234|2233.7|2231.8|2231.5|2235.3|2235|2230|2229.7|2985
1627309800000|2021-07-26 14:30:00|2232|2231.7|2227|2226.7|2234.5|2234.2|2225|2224.7|3042
1627310100000|2021-07-26 14:35:00|2226.9|2226.6|2221.3|2221|2226.9|2226.6|2220.7|2220.4|2065
1627310400000|2021-07-26 14:40:00|2221.4|2221.1|2219.3|2219|2226.7|2226.4|2219.1|2218.8|2188
1627310700000|2021-07-26 14:45:00|2219.4|2219.1|2221.5|2221.2|2223|2222.7|2217.6|2217.3|3087
1627311000000|2021-07-26 14:50:00|2221.4|2221.1|2220.3|2220|2221.5|2221.2|2218.7|2218.4|1274
1627311300000|2021-07-26 14:55:00|2220.4|2220.1|2219.1|2218.8|2222.7|2222.4|2217.6|2217.3|1734
1627311600000|2021-07-26 15:00:00|2218.7|2218.4|2217.3|2217|2220.6|2220.3|2214.5|2214.2|1919
1627311900000|2021-07-26 15:05:00|2217.7|2217.4|2218.5|2218.2|2219.7|2219.4|2215.8|2215.5|1035
1627312200000|2021-07-26 15:10:00|2218.4|2218.1|2217.8|2217.5|2219.7|2219.4|2217.4|2217.1|1090
1627312500000|2021-07-26 15:15:00|2217.9|2217.6|2221.8|2221.5|2223.1|2222.8|2217.7|2217.4|1293
1627312800000|2021-07-26 15:20:00|2221.7|2221.4|2218.5|2218.2|2221.9|2221.6|2217.8|2217.5|1002
1627313100000|2021-07-26 15:25:00|2218.3|2218|2217|2216.7|2218.9|2218.6|2216.3|2216|1308
1627313400000|2021-07-26 15:30:00|2216.9|2216.6|2214.2|2213.9|2217.8|2217.5|2213.3|2213|2395
1627313700000|2021-07-26 15:35:00|2214.3|2214|2215.4|2215.1|2218.6|2218.3|2213.8|2213.5|1114
1627314000000|2021-07-26 15:40:00|2215.5|2215.2|2214.7|2214.4|2217.4|2217.1|2214.5|2214.2|652
1627314300000|2021-07-26 15:45:00|2214.8|2214.5|2217.5|2217.2|2218.3|2218|2214.2|2213.9|788
1627314600000|2021-07-26 15:50:00|2217.4|2217.1|2216.5|2216.2|2217.8|2217.5|2215.5|2215.2|525
1627314900000|2021-07-26 15:55:00|2216.6|2216.3|2214|2213.7|2217.7|2217.4|2213.9|2213.6|795
1627315200000|2021-07-26 16:00:00|2213.7|2213.4|2211.2|2210.9|2214|2213.7|2210.3|2210|1607
1627315500000|2021-07-26 16:05:00|2210.8|2210.5|2211.2|2210.9|2211.2|2210.9|2209.1|2208.8|1220
1627315800000|2021-07-26 16:10:00|2211|2210.7|2210.5|2210.2|2211.8|2211.5|2209.6|2209.3|747
1627316100000|2021-07-26 16:15:00|2210.6|2210.3|2210.2|2209.9|2210.8|2210.5|2207.5|2207.2|2073
1627316400000|2021-07-26 16:20:00|2210|2209.7|2210.7|2210.4|2211.1|2210.8|2209.1|2208.8|809
1627316700000|2021-07-26 16:25:00|2210.6|2210.3|2212.6|2212.3|2213.2|2212.9|2210.1|2209.8|1005
1627317000000|2021-07-26 16:30:00|2212.5|2212.2|2209.6|2209.3|2212.9|2212.6|2209.4|2209.1|747
1627317300000|2021-07-26 16:35:00|2209.5|2209.2|2210.8|2210.5|2211.9|2211.6|2209.5|2209.2|486
1627317600000|2021-07-26 16:40:00|2211|2210.7|2208.3|2208|2211.6|2211.3|2207.9|2207.6|929
1627317900000|2021-07-26 16:45:00|2208.4|2208.1|2210.4|2210.1|2210.6|2210.3|2207.8|2207.5|635
1627318200000|2021-07-26 16:50:00|2210.3|2210|2208.4|2208.1|2211.2|2210.9|2206.9|2206.6|729
1627318500000|2021-07-26 16:55:00|2208.5|2208.2|2209.4|2209.1|2210|2209.7|2207.8|2207.5|464
1627318800000|2021-07-26 17:00:00|2209.3|2209|2208.2|2207.9|2209.9|2209.6|2207.3|2207|398
1627319100000|2021-07-26 17:05:00|2208.3|2208|2209.3|2209|2209.5|2209.2|2206.5|2206.2|597
1627319400000|2021-07-26 17:10:00|2209.2|2208.9|2207.5|2207.2|2209.6|2209.3|2206.8|2206.5|460
1627319700000|2021-07-26 17:15:00|2207.6|2207.3|2208.8|2208.5|2209|2208.7|2206.4|2206.1|413
1627320000000|2021-07-26 17:20:00|2208.7|2208.4|2211.4|2211.1|2212.1|2211.8|2208.4|2208.1|752
1627320300000|2021-07-26 17:25:00|2211.3|2211|2212.8|2212.5|2213|2212.7|2210.7|2210.4|576
1627320600000|2021-07-26 17:30:00|2212.9|2212.6|2212.7|2212.4|2213.5|2213.2|2211.5|2211.2|837
1627320900000|2021-07-26 17:35:00|2212.6|2212.3|2212.1|2211.8|2213.6|2213.3|2212|2211.7|531
1627321200000|2021-07-26 17:40:00|2212|2211.7|2211.3|2211|2212.8|2212.5|2211|2210.7|466
1627321500000|2021-07-26 17:45:00|2211.5|2211.2|2210.4|2210.1|2211.5|2211.2|2209.4|2209.1|456
1627321800000|2021-07-26 17:50:00|2210.3|2210|2210.2|2209.9|2210.6|2210.3|2209.2|2208.9|386
1627322100000|2021-07-26 17:55:00|2210.1|2209.8|2211.6|2211.3|2212.1|2211.8|2209.8|2209.5|578
1627322400000|2021-07-26 18:00:00|2211.3|2211|2209.6|2209.3|2212.4|2212.1|2208.5|2208.2|1056
1627322700000|2021-07-26 18:05:00|2209.7|2209.4|2210.6|2210.3|2210.6|2210.3|2208.8|2208.5|490
1627323000000|2021-07-26 18:10:00|2210.5|2210.2|2208.8|2208.5|2210.6|2210.3|2208.6|2208.3|414
1627323300000|2021-07-26 18:15:00|2208.7|2208.4|2212.1|2211.8|2212.3|2212|2207.6|2207.3|638
1627323600000|2021-07-26 18:20:00|2212|2211.7|2213.2|2212.9|2213.8|2213.5|2211.5|2211.2|877
1627323900000|2021-07-26 18:25:00|2213.3|2213|2214.3|2214|2214.4|2214.1|2210.2|2209.9|998
1627324200000|2021-07-26 18:30:00|2214.4|2214.1|2214|2213.7|2215|2214.7|2213.5|2213.2|608
1627324500000|2021-07-26 18:35:00|2213.9|2213.6|2213.4|2213.1|2214|2213.7|2212.5|2212.2|428
1627324800000|2021-07-26 18:40:00|2213.6|2213.3|2213.2|2212.9|2214.8|2214.5|2212.8|2212.5|382
1627325100000|2021-07-26 18:45:00|2213.4|2213.1|2214.9|2214.6|2215.1|2214.8|2213.2|2212.9|395
1627325400000|2021-07-26 18:50:00|2215.1|2214.8|2213.4|2213.1|2215.3|2215|2213.1|2212.8|448
1627325700000|2021-07-26 18:55:00|2213.3|2213|2212.1|2211.8|2214.2|2213.9|2211.6|2211.3|656
1627326000000|2021-07-26 19:00:00|2212.3|2212|2212.1|2211.8|2214|2213.7|2211.3|2211|908
1627326300000|2021-07-26 19:05:00|2212|2211.7|2212.5|2212.2|2213.1|2212.8|2211.1|2210.8|467
1627326600000|2021-07-26 19:10:00|2212.6|2212.3|2214.3|2214|2214.3|2214|2211.6|2211.3|477
1627326900000|2021-07-26 19:15:00|2214.2|2213.9|2214.3|2214|2214.9|2214.6|2213.3|2213|497
1627327200000|2021-07-26 19:20:00|2214.1|2213.8|2214.9|2214.6|2215.1|2214.8|2213.8|2213.5|388
1627327500000|2021-07-26 19:25:00|2215|2214.7|2215.8|2215.5|2216.5|2216.2|2215|2214.7|576
1627327800000|2021-07-26 19:30:00|2215.7|2215.4|2215|2214.7|2216|2215.7|2214.5|2214.2|566
1627328100000|2021-07-26 19:35:00|2214.9|2214.6|2217.5|2217.2|2217.5|2217.2|2214.7|2214.4|725
1627328400000|2021-07-26 19:40:00|2217.4|2217.1|2217.5|2217.2|2218|2217.7|2216.8|2216.5|953
1627328700000|2021-07-26 19:45:00|2217.6|2217.3|2215.7|2215.4|2217.6|2217.3|2215.4|2215.1|897
1627329000000|2021-07-26 19:50:00|2215.9|2215.6|2217.2|2216.9|2217.5|2217.2|2214.8|2214.5|1477
1627329300000|2021-07-26 19:55:00|2217.3|2217|2216.9|2216.6|2218.2|2217.9|2215|2214.7|3994
1627329600000|2021-07-26 20:00:00|2216.8|2216.5|2216.8|2216.5|2217.5|2217.2|2216.2|2215.9|2351
1627329900000|2021-07-26 20:05:00|2216.9|2216.6|2217.3|2217|2217.5|2217.2|2215.3|2215|1164
1627330200000|2021-07-26 20:10:00|2217.2|2216.9|2217.7|2217.4|2218.1|2217.8|2216.7|2216.4|713
1627330500000|2021-07-26 20:15:00|2217.6|2217.3|2217.7|2217.4|2218.1|2217.8|2217.1|2216.8|129
1627330800000|2021-07-26 20:20:00|2217.6|2217.3|2217.2|2216.9|2217.7|2217.4|2216.9|2216.6|35
1627331100000|2021-07-26 20:25:00|2217.3|2217|2216.9|2216.6|2217.3|2217|2216.8|2216.5|79
1627331400000|2021-07-26 20:30:00|2216.7|2216.4|2217|2216.7|2217.5|2217.2|2216.7|2216.4|146
1627331700000|2021-07-26 20:35:00|2216.9|2216.6|2217.6|2217.3|2217.6|2217.3|2216.9|2216.6|99
1627332000000|2021-07-26 20:40:00|2217.5|2217.2|2216.9|2216.6|2218.2|2217.9|2216.7|2216.4|223
1627332300000|2021-07-26 20:45:00|2216.8|2216.5|2216.2|2215.9|2216.9|2216.6|2216|2215.7|141
1627332600000|2021-07-26 20:50:00|2216.3|2216|2216.7|2216.4|2217.2|2216.9|2216.3|2216|103
1627332900000|2021-07-26 20:55:00|2216.6|2216.3|2216|2215.2|2216.6|2216.3|2215.5|2215.2|117
1627333200000|2021-07-26 21:00:00|||||||||1
1627333500000|2021-07-26 21:05:00|2215.9|2215.1|2216|2215.2|2216|2215.2|2215.9|2215.1|0
1627333800000|2021-07-26 21:10:00|2215.9|2215.1|2215.9|2215.1|2216|2215.2|2215.9|2215.1|0
1627334100000|2021-07-26 21:15:00|2216|2215.2|2216|2215.2|2216|2215.2|2215.9|2215.1|0
1627334400000|2021-07-26 21:20:00|2215.9|2215.1|2215.9|2215.1|2215.9|2215.1|2215.7|2214.9|0
1627335000000|2021-07-26 21:30:00|2215.8|2215|2216|2215.2|2216|2215.2|2215.8|2215|0
1627335300000|2021-07-26 21:35:00|2215.9|2215.1|2216|2215.2|2216|2215.2|2215.9|2215.1|0
1627335600000|2021-07-26 21:40:00|2216.1|2215.3|2216|2215.2|2216.2|2215.4|2216|2215.2|0
1627335900000|2021-07-26 21:45:00|2216.1|2215.3|2216.1|2215.3|2216.1|2215.3|2216.1|2215.3|0
1627336500000|2021-07-26 21:55:00|2216.2|2215.4|2216.4|2215.6|2216.5|2215.7|2216.2|2215.4|0
1627336800000|2021-07-26 22:00:00|2216.6|2216.3|2215|2214.7|2217|2216.7|2215|2214.7|87
1627337100000|2021-07-26 22:05:00|2214.9|2214.6|2215.3|2215|2215.5|2215.2|2214.9|2214.6|16
1627337400000|2021-07-26 22:10:00|2215.4|2215.1|2215.9|2215.6|2215.9|2215.6|2215.4|2215.1|12
1627337700000|2021-07-26 22:15:00|2215.8|2215.5|2215.7|2215.4|2216.1|2215.8|2215.7|2215.4|13
1627338000000|2021-07-26 22:20:00|2215.6|2215.3|2215.7|2215.4|2215.8|2215.5|2215.4|2215.1|38
1627338300000|2021-07-26 22:25:00|2215.6|2215.3|2215.9|2215.6|2215.9|2215.6|2215.5|2215.2|15
1627338600000|2021-07-26 22:30:00|2215.8|2215.5|2215.9|2215.6|2216|2215.7|2215.5|2215.2|12
1627338900000|2021-07-26 22:35:00|2216|2215.7|2216|2215.7|2216.2|2215.9|2215.6|2215.3|21
1627339200000|2021-07-26 22:40:00|2215.9|2215.6|2216.1|2215.8|2216.4|2216.1|2215.8|2215.5|20
1627339500000|2021-07-26 22:45:00|2216|2215.7|2215.8|2215.5|2216.1|2215.8|2215.6|2215.3|13
1627339800000|2021-07-26 22:50:00|2215.7|2215.4|2215.7|2215.4|2215.9|2215.6|2215.6|2215.3|5
1627340100000|2021-07-26 22:55:00|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|3
1627340400000|2021-07-26 23:00:00|2215.8|2215.5|2216.5|2216.2|2216.7|2216.4|2215.8|2215.5|78
1627340700000|2021-07-26 23:05:00|2216.6|2216.3|2215.9|2215.6|2216.7|2216.4|2215.9|2215.6|18
1627341000000|2021-07-26 23:10:00|2216|2215.7|2215.9|2215.6|2216.1|2215.8|2215.8|2215.5|4
1627341300000|2021-07-26 23:15:00|2215.8|2215.5|2215.9|2215.6|2216.2|2215.9|2215.8|2215.5|5
1627341600000|2021-07-26 23:20:00|2216|2215.7|2215.9|2215.6|2216.1|2215.8|2215.8|2215.5|11
1627341900000|2021-07-26 23:25:00|2216|2215.7|2216.3|2216|2216.3|2216|2216|2215.7|5
1627342200000|2021-07-26 23:30:00|2216.2|2215.9|2214.9|2214.6|2216.3|2216|2214.9|2214.6|20
1627342500000|2021-07-26 23:35:00|2215|2214.7|2215.1|2214.8|2215.3|2215|2214.8|2214.5|31
1627342800000|2021-07-26 23:40:00|2215.2|2214.9|2214.8|2214.5|2215.3|2215|2214.8|2214.5|13
1627343100000|2021-07-26 23:45:00|2214.9|2214.6|2215.1|2214.8|2215.3|2215|2214.6|2214.3|39
1627343400000|2021-07-26 23:50:00|2215.2|2214.9|2214.8|2214.5|2215.3|2215|2214.6|2214.3|12
1627343700000|2021-07-26 23:55:00|2214.6|2214.3|2213.2|2212.9|2214.6|2214.3|2213.1|2212.8|81
1627344000000|2021-07-27 00:00:00|2213.1|2212.8|2212|2211.7|2213.1|2212.8|2211.6|2211.3|157
1627344300000|2021-07-27 00:05:00|2212.1|2211.8|2213.8|2213.5|2213.9|2213.6|2212|2211.7|61
1627344600000|2021-07-27 00:10:00|2213.9|2213.6|2213.5|2213.2|2214.4|2214.1|2212.9|2212.6|70
1627344900000|2021-07-27 00:15:00|2213.6|2213.3|2213.4|2213.1|2214.2|2213.9|2212.6|2212.3|71
1627345200000|2021-07-27 00:20:00|2213.5|2213.2|2212.8|2212.5|2213.9|2213.6|2212.7|2212.4|28
1627345500000|2021-07-27 00:25:00|2212.7|2212.4|2213.1|2212.8|2213.3|2213|2212.4|2212.1|17
1627345800000|2021-07-27 00:30:00|2213.2|2212.9|2211.6|2211.3|2213.2|2212.9|2210.5|2210.2|89
1627346100000|2021-07-27 00:35:00|2211.7|2211.4|2210.7|2210.4|2212.1|2211.8|2210.6|2210.3|46
1627346400000|2021-07-27 00:40:00|2210.8|2210.5|2209.4|2209.1|2211.3|2211|2209.2|2208.9|118
1627346700000|2021-07-27 00:45:00|2209.3|2209|2210.1|2209.8|2210.8|2210.5|2208.9|2208.6|97
1627347000000|2021-07-27 00:50:00|2210.2|2209.9|2208.9|2208.6|2210.8|2210.5|2208.7|2208.4|64
1627347300000|2021-07-27 00:55:00|2208.8|2208.5|2210.4|2210.1|2210.7|2210.4|2208.5|2208.2|127
1627347600000|2021-07-27 01:00:00|2210.3|2210|2210.7|2210.4|2210.9|2210.6|2209.6|2209.3|40
1627347900000|2021-07-27 01:05:00|2210.6|2210.3|2210.9|2210.6|2211.7|2211.4|2210.4|2210.1|77
1627348200000|2021-07-27 01:10:00|2210.8|2210.5|2210.8|2210.5|2211|2210.7|2209.7|2209.4|69
1627348500000|2021-07-27 01:15:00|2210.9|2210.6|2210.5|2210.2|2211.5|2211.2|2209.7|2209.4|38
1627348800000|2021-07-27 01:20:00|2210.6|2210.3|2212|2211.7|2212|2211.7|2210.5|2210.2|55
1627349100000|2021-07-27 01:25:00|2212.1|2211.8|2213.7|2213.4|2213.7|2213.4|2211.9|2211.6|192
1627349400000|2021-07-27 01:30:00|2213.5|2213.2|2212.2|2211.9|2213.9|2213.6|2212.1|2211.8|70
1627349700000|2021-07-27 01:35:00|2212.3|2212|2213.9|2213.6|2214.6|2214.3|2212.1|2211.8|91
1627350000000|2021-07-27 01:40:00|2213.8|2213.5|2213.4|2213.1|2214.9|2214.6|2213.4|2213.1|72
1627350300000|2021-07-27 01:45:00|2213.5|2213.2|2213.1|2212.8|2213.7|2213.4|2212.6|2212.3|20
1627350600000|2021-07-27 01:50:00|2213.2|2212.9|2213.6|2213.3|2214.1|2213.8|2212.9|2212.6|17
1627350900000|2021-07-27 01:55:00|2213.7|2213.4|2212.9|2212.6|2214|2213.7|2212.7|2212.4|17
1627351200000|2021-07-27 02:00:00|2212.8|2212.5|2213.6|2213.3|2214|2213.7|2212.8|2212.5|9
1627351500000|2021-07-27 02:05:00|2213.5|2213.2|2213.5|2213.2|2214.1|2213.8|2213.3|2213|37
1627351800000|2021-07-27 02:10:00|2213.6|2213.3|2213.7|2213.4|2214.2|2213.9|2213.5|2213.2|29
1627352100000|2021-07-27 02:15:00|2213.6|2213.3|2212.9|2212.6|2213.7|2213.4|2212.2|2211.9|36
1627352400000|2021-07-27 02:20:00|2213|2212.7|2211.9|2211.6|2213|2212.7|2211.8|2211.5|45
1627352700000|2021-07-27 02:25:00|2212|2211.7|2210.9|2210.6|2212.1|2211.8|2210.3|2210|104
1627353000000|2021-07-27 02:30:00|2210.8|2210.5|2212.8|2212.5|2212.8|2212.5|2210.7|2210.4|86
1627353300000|2021-07-27 02:35:00|2212.7|2212.4|2213.1|2212.8|2213.7|2213.4|2212.6|2212.3|66
1627353600000|2021-07-27 02:40:00|2213|2212.7|2214.1|2213.8|2214.1|2213.8|2212.9|2212.6|39
1627353900000|2021-07-27 02:45:00|2214.2|2213.9|2214.4|2214.1|2214.8|2214.5|2213.9|2213.6|46
1627354200000|2021-07-27 02:50:00|2214.5|2214.2|2214|2213.7|2214.5|2214.2|2213.5|2213.2|18
1627354500000|2021-07-27 02:55:00|2214.2|2213.9|2214.6|2214.3|2214.8|2214.5|2213.9|2213.6|59
1627354800000|2021-07-27 03:00:00|2214.7|2214.4|2213.6|2213.3|2214.7|2214.4|2213.6|2213.3|16
1627355100000|2021-07-27 03:05:00|2213.5|2213.2|2213.9|2213.6|2214.1|2213.8|2213.3|2213|24
1627355400000|2021-07-27 03:10:00|2214|2213.7|2213.7|2213.4|2214.2|2213.9|2213.4|2213.1|4
1627355700000|2021-07-27 03:15:00|2213.6|2213.3|2212.9|2212.6|2214.1|2213.8|2212.9|2212.6|18
1627356000000|2021-07-27 03:20:00|2212.8|2212.5|2211.5|2211.2|2213.3|2213|2211.4|2211.1|65
1627356300000|2021-07-27 03:25:00|2211.6|2211.3|2212.3|2212|2212.3|2212|2211.4|2211.1|11
1627356600000|2021-07-27 03:30:00|2212.2|2211.9|2211.9|2211.6|2212.4|2212.1|2211.7|2211.4|21
1627356900000|2021-07-27 03:35:00|2211.8|2211.5|2212.3|2212|2212.8|2212.5|2211.7|2211.4|7
1627357200000|2021-07-27 03:40:00|2212.4|2212.1|2212.3|2212|2212.9|2212.6|2212.2|2211.9|5
1627357500000|2021-07-27 03:45:00|2212.4|2212.1|2212.5|2212.2|2212.8|2212.5|2212.2|2211.9|10
1627357800000|2021-07-27 03:50:00|2212.4|2212.1|2212.8|2212.5|2212.9|2212.6|2212.3|2212|6
1627358100000|2021-07-27 03:55:00|2212.9|2212.6|2212.6|2212.3|2212.9|2212.6|2212.6|2212.3|8
1627358400000|2021-07-27 04:00:00|2212.7|2212.4|2212.1|2211.8|2213.1|2212.8|2212|2211.7|14
1627358700000|2021-07-27 04:05:00|2212|2211.7|2212.1|2211.8|2212.4|2212.1|2211.8|2211.5|21
1627359000000|2021-07-27 04:10:00|2212|2211.7|2212.5|2212.2|2212.6|2212.3|2211.8|2211.5|9
1627359300000|2021-07-27 04:15:00|2212.4|2212.1|2212.3|2212|2212.5|2212.2|2211.8|2211.5|20
1627359600000|2021-07-27 04:20:00|2212.4|2212.1|2212.4|2212.1|2212.9|2212.6|2212.2|2211.9|9
1627359900000|2021-07-27 04:25:00|2212.3|2212|2211.5|2211.2|2212.4|2212.1|2211.5|2211.2|8
1627360200000|2021-07-27 04:30:00|2211.4|2211.1|2212.2|2211.9|2212.4|2212.1|2211.4|2211.1|9
1627360500000|2021-07-27 04:35:00|2212.3|2212|2212.1|2211.8|2212.5|2212.2|2212|2211.7|11
1627360800000|2021-07-27 04:40:00|2212.2|2211.9|2212.3|2212|2212.4|2212.1|2212.1|2211.8|4
1627361100000|2021-07-27 04:45:00|2212.4|2212.1|2211.8|2211.5|2212.4|2212.1|2211.6|2211.3|15
1627361400000|2021-07-27 04:50:00|2211.7|2211.4|2212.1|2211.8|2212.1|2211.8|2211.1|2210.8|22
1627361700000|2021-07-27 04:55:00|2211.9|2211.6|2212.1|2211.8|2212.5|2212.2|2211.9|2211.6|6
1627362000000|2021-07-27 05:00:00|2212|2211.7|2210.6|2210.3|2212.1|2211.8|2210.4|2210.1|33
1627362300000|2021-07-27 05:05:00|2210.5|2210.2|2209.9|2209.6|2211.1|2210.8|2209.8|2209.5|47
1627362600000|2021-07-27 05:10:00|2209.8|2209.5|2209.1|2208.8|2210.3|2210|2208.9|2208.6|153
1627362900000|2021-07-27 05:15:00|2209|2208.7|2209|2208.7|2210.1|2209.8|2208.8|2208.5|54
1627363200000|2021-07-27 05:20:00|2209.1|2208.8|2209.3|2209|2209.8|2209.5|2208.9|2208.6|45
1627363500000|2021-07-27 05:25:00|2209.2|2208.9|2209.2|2208.9|2209.7|2209.4|2209|2208.7|18
1627363800000|2021-07-27 05:30:00|2209.3|2209|2208.9|2208.6|2209.3|2209|2208.5|2208.2|23
1627364100000|2021-07-27 05:35:00|2208.8|2208.5|2209.5|2209.2|2209.9|2209.6|2208.8|2208.5|25
1627364400000|2021-07-27 05:40:00|2209.4|2209.1|2209.2|2208.9|2209.7|2209.4|2208.6|2208.3|92
1627364700000|2021-07-27 05:45:00|2209.1|2208.8|2208.8|2208.5|2209.2|2208.9|2208.4|2208.1|26
1627365000000|2021-07-27 05:50:00|2208.9|2208.6|2210.4|2210.1|2210.7|2210.4|2208.9|2208.6|24
1627365300000|2021-07-27 05:55:00|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2209.6|2209.3|17
1627365600000|2021-07-27 06:00:00|2210.1|2209.8|2209.2|2208.9|2210.1|2209.8|2208.9|2208.6|46
1627365900000|2021-07-27 06:05:00|2209.1|2208.8|2208.2|2207.9|2209.5|2209.2|2207.7|2207.4|61
1627366200000|2021-07-27 06:10:00|2208.3|2208|2209.3|2209|2209.3|2209|2207.6|2207.3|89
1627366500000|2021-07-27 06:15:00|2209.2|2208.9|2208|2207.7|2209.7|2209.4|2207.6|2207.3|58
1627366800000|2021-07-27 06:20:00|2208.1|2207.8|2208.3|2208|2209.2|2208.9|2207.9|2207.6|18
1627367100000|2021-07-27 06:25:00|2208.2|2207.9|2208|2207.7|2208.8|2208.5|2207.8|2207.5|19
1627367400000|2021-07-27 06:30:00|2207.9|2207.6|2207.1|2206.8|2208.1|2207.8|2207|2206.7|67
1627367700000|2021-07-27 06:35:00|2207.2|2206.9|2207.1|2206.8|2207.8|2207.5|2206.8|2206.5|96
1627368000000|2021-07-27 06:40:00|2207.2|2206.9|2207.2|2206.9|2208.2|2207.9|2207|2206.7|18
1627368300000|2021-07-27 06:45:00|2207.1|2206.8|2206.7|2206.4|2207.4|2207.1|2206.5|2206.2|58
1627368600000|2021-07-27 06:50:00|2206.8|2206.5|2207.3|2207|2207.9|2207.6|2206.6|2206.3|57
1627368900000|2021-07-27 06:55:00|2207.2|2206.9|2207.4|2207.1|2207.7|2207.4|2206.6|2206.3|97
1627369200000|2021-07-27 07:00:00|2207.1|2206.8|2205.2|2204.9|2207.2|2206.9|2203.3|2203|558
1627369500000|2021-07-27 07:05:00|2205|2204.7|2199.5|2199.2|2205.2|2204.9|2199.2|2198.9|556
1627369800000|2021-07-27 07:10:00|2200.4|2200.1|2198.8|2198.5|2200.7|2200.4|2198.2|2197.9|252
1627370100000|2021-07-27 07:15:00|2198.9|2198.6|2196.4|2196.1|2199.4|2199.1|2195.7|2195.4|358
1627370400000|2021-07-27 07:20:00|2196.3|2196|2196.3|2196|2197|2196.7|2194.6|2194.3|331
1627370700000|2021-07-27 07:25:00|2196.1|2195.8|2193.2|2192.9|2196.3|2196|2191.9|2191.6|363
1627371000000|2021-07-27 07:30:00|2193.3|2193|2196.3|2196|2196.3|2196|2192|2191.7|251
1627371300000|2021-07-27 07:35:00|2196.2|2195.9|2193.6|2193.3|2196.2|2195.9|2193.4|2193.1|161
1627371600000|2021-07-27 07:40:00|2193.5|2193.2|2194.2|2193.9|2194.8|2194.5|2191.8|2191.5|169
1627371900000|2021-07-27 07:45:00|2194.1|2193.8|2195.1|2194.8|2195.5|2195.2|2193.6|2193.3|141
1627372200000|2021-07-27 07:50:00|2195|2194.7|2196|2195.7|2196|2195.7|2193.7|2193.4|143
1627372500000|2021-07-27 07:55:00|2195.9|2195.6|2200|2199.7|2200.2|2199.9|2195.6|2195.3|352
1627372800000|2021-07-27 08:00:00|2200.1|2199.8|2201.8|2201.5|2201.8|2201.5|2198.4|2198.1|224
1627373100000|2021-07-27 08:05:00|2201.9|2201.6|2205.6|2205.3|2205.8|2205.5|2201.7|2201.4|631
1627373400000|2021-07-27 08:10:00|2205.5|2205.2|2203.2|2202.9|2206.3|2206|2202.6|2202.3|241
1627373700000|2021-07-27 08:15:00|2203.3|2203|2197.9|2197.6|2203.9|2203.6|2197.8|2197.5|252
1627374000000|2021-07-27 08:20:00|2198|2197.7|2197.6|2197.3|2199|2198.7|2195.6|2195.3|275
1627374300000|2021-07-27 08:25:00|2197.5|2197.2|2194.9|2194.6|2197.7|2197.4|2193.9|2193.6|231
1627374600000|2021-07-27 08:30:00|2195|2194.7|2198.5|2198.2|2199|2198.7|2194.7|2194.4|204
1627374900000|2021-07-27 08:35:00|2198.3|2198|2196.7|2196.4|2198.4|2198.1|2196.4|2196.1|91
1627375200000|2021-07-27 08:40:00|2196.8|2196.5|2199.6|2199.3|2199.9|2199.6|2195.1|2194.8|169
1627375500000|2021-07-27 08:45:00|2199.5|2199.2|2199.3|2199|2199.9|2199.6|2197.9|2197.6|63
1627375800000|2021-07-27 08:50:00|2199.4|2199.1|2200.1|2199.8|2200.6|2200.3|2199.1|2198.8|48
1627376100000|2021-07-27 08:55:00|2200.2|2199.9|2199.8|2199.5|2201.2|2200.9|2198.8|2198.5|144
1627376400000|2021-07-27 09:00:00|2199.9|2199.6|2197.9|2197.6|2200.5|2200.2|2197.3|2197|130
1627376700000|2021-07-27 09:05:00|2197.8|2197.5|2199.6|2199.3|2199.6|2199.3|2197.2|2196.9|56
1627377000000|2021-07-27 09:10:00|2199.4|2199.1|2196.5|2196.2|2200.1|2199.8|2196.4|2196.1|76
1627377300000|2021-07-27 09:15:00|2196.6|2196.3|2197.4|2197.1|2198.2|2197.9|2196.1|2195.8|162
1627377600000|2021-07-27 09:20:00|2197.5|2197.2|2197.5|2197.2|2197.9|2197.6|2196.8|2196.5|66
1627377900000|2021-07-27 09:25:00|2197.7|2197.4|2198.7|2198.4|2199.2|2198.9|2197.7|2197.4|111
1627378200000|2021-07-27 09:30:00|2198.6|2198.3|2199.7|2199.4|2199.9|2199.6|2198|2197.7|107
1627378500000|2021-07-27 09:35:00|2199.8|2199.5|2202.7|2202.4|2203.8|2203.5|2199.7|2199.4|365
1627378800000|2021-07-27 09:40:00|2202.6|2202.3|2202.9|2202.6|2204|2203.7|2202.4|2202.1|191
1627379100000|2021-07-27 09:45:00|2203|2202.7|2201.3|2201|2203.5|2203.2|2201.3|2201|64
1627379400000|2021-07-27 09:50:00|2201.4|2201.1|2202.5|2202.2|2203.2|2202.9|2201.3|2201|51
1627379700000|2021-07-27 09:55:00|2202.3|2202|2202.5|2202.2|2203.1|2202.8|2201.9|2201.6|69
1627380000000|2021-07-27 10:00:00|2202.4|2202.1|2202.7|2202.4|2203|2202.7|2201.7|2201.4|59
1627380300000|2021-07-27 10:05:00|2202.8|2202.5|2202.8|2202.5|2203.3|2203|2201.9|2201.6|52
1627380600000|2021-07-27 10:10:00|2202.9|2202.6|2201.6|2201.3|2203.2|2202.9|2201|2200.7|68
1627380900000|2021-07-27 10:15:00|2201.5|2201.2|2203.1|2202.8|2203.3|2203|2201.5|2201.2|210
1627381200000|2021-07-27 10:20:00|2203.2|2202.9|2203.2|2202.9|2204.5|2204.2|2202.7|2202.4|80
1627381500000|2021-07-27 10:25:00|2203.1|2202.8|2203.8|2203.5|2204.1|2203.8|2202.8|2202.5|58
1627381800000|2021-07-27 10:30:00|2203.9|2203.6|2205|2204.7|2205.6|2205.3|2203.9|2203.6|157
1627382100000|2021-07-27 10:35:00|2204.9|2204.6|2204.3|2204|2205.3|2205|2204.1|2203.8|46
1627382400000|2021-07-27 10:40:00|2204.4|2204.1|2205.4|2205.1|2205.4|2205.1|2203.7|2203.4|141
1627382700000|2021-07-27 10:45:00|2205.3|2205|2207.1|2206.8|2207.2|2206.9|2205|2204.7|241
1627383000000|2021-07-27 10:50:00|2207.2|2206.9|2205.6|2205.3|2207.3|2207|2205.4|2205.1|116
1627383300000|2021-07-27 10:55:00|2205.7|2205.4|2206.4|2206.1|2206.5|2206.2|2205.5|2205.2|73
1627383600000|2021-07-27 11:00:00|2206.5|2206.2|2209.9|2209.6|2210.2|2209.9|2206.3|2206|752
1627383900000|2021-07-27 11:05:00|2210|2209.7|2211.1|2210.8|2211.1|2210.8|2209.4|2209.1|182
1627384200000|2021-07-27 11:10:00|2211|2210.7|2209.5|2209.2|2211|2210.7|2209|2208.7|215
1627384500000|2021-07-27 11:15:00|2209.6|2209.3|2209.4|2209.1|2210|2209.7|2209|2208.7|80
1627384800000|2021-07-27 11:20:00|2209.3|2209|2208|2207.7|2209.7|2209.4|2207.8|2207.5|133
1627385100000|2021-07-27 11:25:00|2208.1|2207.8|2209|2208.7|2209.4|2209.1|2208|2207.7|75
1627385400000|2021-07-27 11:30:00|2209.1|2208.8|2209.7|2209.4|2210.2|2209.9|2208.6|2208.3|115
1627385700000|2021-07-27 11:35:00|2209.8|2209.5|2212.4|2212.1|2212.6|2212.3|2209.4|2209.1|197
1627386000000|2021-07-27 11:40:00|2212.3|2212|2209.6|2209.3|2212.4|2212.1|2209.5|2209.2|155
1627386300000|2021-07-27 11:45:00|2209.5|2209.2|2207.3|2207|2209.9|2209.6|2207.2|2206.9|187
1627386600000|2021-07-27 11:50:00|2207.2|2206.9|2207.1|2206.8|2207.6|2207.3|2206|2205.7|118
1627386900000|2021-07-27 11:55:00|2207|2206.7|2206.8|2206.5|2207.5|2207.2|2206.5|2206.2|127
1627387200000|2021-07-27 12:00:00|2206.9|2206.6|2207.3|2207|2207.9|2207.6|2205.7|2205.4|316
1627387500000|2021-07-27 12:05:00|2207.4|2207.1|2205.8|2205.5|2208|2207.7|2205.2|2204.9|255
1627387800000|2021-07-27 12:10:00|2205.9|2205.6|2205.9|2205.6|2206.8|2206.5|2205.2|2204.9|170
1627388100000|2021-07-27 12:15:00|2206|2205.7|2204.8|2204.5|2206|2205.7|2204.4|2204.1|385
1627388400000|2021-07-27 12:20:00|2204.7|2204.4|2203.2|2202.9|2205.5|2205.2|2202.9|2202.6|283
1627388700000|2021-07-27 12:25:00|2203.1|2202.8|2203.6|2203.3|2203.8|2203.5|2202.8|2202.5|174
1627389000000|2021-07-27 12:30:00|2203.8|2203.5|2200|2199.7|2204|2203.7|2199.8|2199.5|574
1627389300000|2021-07-27 12:35:00|2199.9|2199.6|2200.6|2200.3|2201.5|2201.2|2198|2197.7|606
1627389600000|2021-07-27 12:40:00|2200.5|2200.2|2202.3|2202|2203|2202.7|2200.2|2199.9|446
1627389900000|2021-07-27 12:45:00|2202.4|2202.1|2205|2204.7|2205.1|2204.8|2201.9|2201.6|424
1627390200000|2021-07-27 12:50:00|2205.1|2204.8|2202.9|2202.6|2205.1|2204.8|2201.2|2200.9|916
1627390500000|2021-07-27 12:55:00|2203|2202.7|2203.4|2203.1|2204.2|2203.9|2202.8|2202.5|211
1627390800000|2021-07-27 13:00:00|2203.3|2203|2203.2|2202.9|2203.9|2203.6|2202.5|2202.2|214
1627391100000|2021-07-27 13:05:00|2203.3|2203|2204.6|2204.3|2204.7|2204.4|2203.1|2202.8|254
1627391400000|2021-07-27 13:10:00|2204.5|2204.2|2199.7|2199.4|2204.6|2204.3|2199.6|2199.3|524
1627391700000|2021-07-27 13:15:00|2199.6|2199.3|2199.9|2199.6|2201.4|2201.1|2199.1|2198.8|416
1627392000000|2021-07-27 13:20:00|2200|2199.7|2203|2202.7|2203.2|2202.9|2199.8|2199.5|582
1627392300000|2021-07-27 13:25:00|2202.9|2202.6|2205.1|2204.8|2207|2206.7|2202.9|2202.6|695
1627392600000|2021-07-27 13:30:00|2205|2204.7|2202.8|2202.5|2205|2204.7|2196.6|2196.3|6894
1627392900000|2021-07-27 13:35:00|2203.1|2202.8|2195.2|2194.9|2205.6|2205.3|2194.4|2194.1|5615
1627393200000|2021-07-27 13:40:00|2195.4|2195.1|2189.5|2189.2|2195.4|2195.1|2189.2|2188.9|4007
1627393500000|2021-07-27 13:45:00|2189.3|2189|2187.8|2187.5|2191.9|2191.6|2185.9|2185.6|5213
1627393800000|2021-07-27 13:50:00|2187.9|2187.6|2191.8|2191.5|2192|2191.7|2184.1|2183.8|4244
1627394100000|2021-07-27 13:55:00|2191.6|2191.3|2183.3|2183|2192.3|2192|2182.4|2182.1|3945
1627394400000|2021-07-27 14:00:00|2183.4|2183.1|2183.9|2183.6|2188.2|2187.9|2182.8|2182.5|3127
1627394700000|2021-07-27 14:05:00|2183.7|2183.4|2186.8|2186.5|2187|2186.7|2183.3|2183|2823
1627395000000|2021-07-27 14:10:00|2186.5|2186.2|2176.6|2176.3|2186.5|2186.2|2175|2174.7|4044
1627395300000|2021-07-27 14:15:00|2176.4|2176.1|2183.1|2182.8|2183.2|2182.9|2174.2|2173.9|3123
1627395600000|2021-07-27 14:20:00|2183|2182.7|2185.8|2185.5|2187.8|2187.5|2180.4|2180.1|2869
1627395900000|2021-07-27 14:25:00|2185.9|2185.6|2185.8|2185.5|2187.9|2187.6|2184|2183.7|2277
1627396200000|2021-07-27 14:30:00|2185.2|2184.9|2182|2181.7|2186.4|2186.1|2180.5|2180.2|2524
1627396500000|2021-07-27 14:35:00|2182.1|2181.8|2184|2183.7|2186.8|2186.5|2181.9|2181.6|2444
1627396800000|2021-07-27 14:40:00|2183.8|2183.5|2183.1|2182.8|2185.2|2184.9|2182.6|2182.3|1557
1627397100000|2021-07-27 14:45:00|2182.9|2182.6|2186.2|2185.9|2187.4|2187.1|2181.7|2181.4|1793
1627397400000|2021-07-27 14:50:00|2185.9|2185.6|2187.3|2187|2187.9|2187.6|2185.7|2185.4|1563
1627397700000|2021-07-27 14:55:00|2187.2|2186.9|2188.2|2187.9|2191.7|2191.4|2186.5|2186.2|2709
1627398000000|2021-07-27 15:00:00|2187.8|2187.5|2189.6|2189.3|2191.4|2191.1|2185.8|2185.5|2468
1627398300000|2021-07-27 15:05:00|2189.9|2189.6|2188.2|2187.9|2190.7|2190.4|2187.2|2186.9|1529
1627398600000|2021-07-27 15:10:00|2188.3|2188|2189.8|2189.5|2190.6|2190.3|2188.1|2187.8|1212
1627398900000|2021-07-27 15:15:00|2189.9|2189.6|2184.3|2184|2189.9|2189.6|2183.9|2183.6|2377
1627399200000|2021-07-27 15:20:00|2184.4|2184.1|2182.9|2182.6|2186.4|2186.1|2181.7|2181.4|1644
1627399500000|2021-07-27 15:25:00|2183.4|2183.1|2183.1|2182.8|2183.7|2183.4|2181|2180.7|2277
1627399800000|2021-07-27 15:30:00|2182.7|2182.4|2178|2177.7|2183.4|2183.1|2177.6|2177.3|2533
1627400100000|2021-07-27 15:35:00|2177.8|2177.5|2170.3|2170|2177.8|2177.5|2169.5|2169.2|5084
1627400400000|2021-07-27 15:40:00|2170.2|2169.9|2174.6|2174.3|2176.6|2176.3|2168.7|2168.4|3226
1627400700000|2021-07-27 15:45:00|2174.7|2174.4|2176.3|2176|2177.5|2177.2|2174.3|2174|1859
1627401000000|2021-07-27 15:50:00|2176|2175.7|2179.1|2178.8|2180.1|2179.8|2175.3|2175|1711
1627401300000|2021-07-27 15:55:00|2178.8|2178.5|2179.9|2179.6|2181|2180.7|2178.8|2178.5|1212
1627401600000|2021-07-27 16:00:00|2179.7|2179.4|2175.2|2174.9|2180.2|2179.9|2173.6|2173.3|2719
1627401900000|2021-07-27 16:05:00|2175.1|2174.8|2180.6|2180.3|2181.6|2181.3|2170.9|2170.6|3018
1627402200000|2021-07-27 16:10:00|2180.7|2180.4|2176.3|2176|2180.8|2180.5|2176.1|2175.8|1869
1627402500000|2021-07-27 16:15:00|2176.4|2176.1|2177.3|2177|2180.1|2179.8|2176|2175.7|1653
1627402800000|2021-07-27 16:20:00|2177.2|2176.9|2177.4|2177.1|2179.4|2179.1|2176.5|2176.2|1031
1627403100000|2021-07-27 16:25:00|2177.3|2177|2179.5|2179.2|2179.7|2179.4|2175.6|2175.3|1055
1627403400000|2021-07-27 16:30:00|2179.3|2179|2174.7|2174.4|2180.6|2180.3|2174.5|2174.2|1357
1627403700000|2021-07-27 16:35:00|2174.6|2174.3|2177.8|2177.5|2178.5|2178.2|2174.6|2174.3|1053
1627404000000|2021-07-27 16:40:00|2177.7|2177.4|2179.3|2179|2179.9|2179.6|2175.4|2175.1|934
1627404300000|2021-07-27 16:45:00|2179.2|2178.9|2177.9|2177.6|2181.2|2180.9|2177.9|2177.6|933
1627404600000|2021-07-27 16:50:00|2177.8|2177.5|2175.3|2175|2180|2179.7|2175.3|2175|1037
1627404900000|2021-07-27 16:55:00|2175.1|2174.8|2175.5|2175.2|2177.3|2177|2173.9|2173.6|1041
1627405200000|2021-07-27 17:00:00|2175.3|2175|2174.6|2174.3|2177.4|2177.1|2174.2|2173.9|690
1627405500000|2021-07-27 17:05:00|2174.8|2174.5|2176.4|2176.1|2178.4|2178.1|2172.9|2172.6|1210
1627405800000|2021-07-27 17:10:00|2176.2|2175.9|2173.3|2173|2177|2176.7|2172.8|2172.5|903
1627406100000|2021-07-27 17:15:00|2173.4|2173.1|2171.1|2170.8|2174.4|2174.1|2169.8|2169.5|1441
1627406400000|2021-07-27 17:20:00|2170.9|2170.6|2170.4|2170.1|2172|2171.7|2169.8|2169.5|1057
1627406700000|2021-07-27 17:25:00|2170.3|2170|2172.5|2172.2|2172.6|2172.3|2169.3|2169|1037
1627407000000|2021-07-27 17:30:00|2172.4|2172.1|2172.4|2172.1|2173|2172.7|2170.4|2170.1|968
1627407300000|2021-07-27 17:35:00|2172.3|2172|2175|2174.7|2176.3|2176|2172|2171.7|1180
1627407600000|2021-07-27 17:40:00|2174.6|2174.3|2177.1|2176.8|2177.3|2177|2174.6|2174.3|751
1627407900000|2021-07-27 17:45:00|2177|2176.7|2179.7|2179.4|2179.8|2179.5|2176.4|2176.1|1205
1627408200000|2021-07-27 17:50:00|2179.6|2179.3|2178.3|2178|2180.6|2180.3|2177.9|2177.6|989
1627408500000|2021-07-27 17:55:00|2178.4|2178.1|2177.3|2177|2180.3|2180|2177.2|2176.9|872
1627408800000|2021-07-27 18:00:00|2177|2176.7|2177.9|2177.6|2179.6|2179.3|2176|2175.7|1046
1627409100000|2021-07-27 18:05:00|2178|2177.7|2178|2177.7|2178.4|2178.1|2176.2|2175.9|675
1627409400000|2021-07-27 18:10:00|2178.2|2177.9|2180|2179.7|2180.2|2179.9|2177.7|2177.4|709
1627409700000|2021-07-27 18:15:00|2180.1|2179.8|2182.7|2182.4|2182.9|2182.6|2179.8|2179.5|1444
1627410000000|2021-07-27 18:20:00|2182.6|2182.3|2184.9|2184.6|2185|2184.7|2182.6|2182.3|1474
1627410300000|2021-07-27 18:25:00|2184.8|2184.5|2184.1|2183.8|2185.8|2185.5|2183.3|2183|1086
1627410600000|2021-07-27 18:30:00|2184|2183.7|2183.4|2183.1|2185.4|2185.1|2182.9|2182.6|1036
1627410900000|2021-07-27 18:35:00|2183.3|2183|2184.6|2184.3|2185.7|2185.4|2183.3|2183|770
1627411200000|2021-07-27 18:40:00|2184.7|2184.4|2185|2184.7|2185.7|2185.4|2183.9|2183.6|869
1627411500000|2021-07-27 18:45:00|2185.1|2184.8|2188.1|2187.8|2188.9|2188.6|2185|2184.7|1135
1627411800000|2021-07-27 18:50:00|2188|2187.7|2185.1|2184.8|2189.5|2189.2|2184.5|2184.2|1296
1627412100000|2021-07-27 18:55:00|2185.2|2184.9|2188.4|2188.1|2188.9|2188.6|2184.9|2184.6|1191
1627412400000|2021-07-27 19:00:00|2188.5|2188.2|2189.5|2189.2|2191.7|2191.4|2188.5|2188.2|1345
1627412700000|2021-07-27 19:05:00|2189.6|2189.3|2190.2|2189.9|2191.3|2191|2188.7|2188.4|901
1627413000000|2021-07-27 19:10:00|2190.3|2190|2185.8|2185.5|2190.3|2190|2185.3|2185|1017
1627413300000|2021-07-27 19:15:00|2185.9|2185.6|2185.7|2185.4|2187.2|2186.9|2185.3|2185|908
1627413600000|2021-07-27 19:20:00|2186|2185.7|2188.3|2188|2188.3|2188|2185.4|2185.1|793
1627413900000|2021-07-27 19:25:00|2188.2|2187.9|2188.9|2188.6|2189.6|2189.3|2188|2187.7|1048
1627414200000|2021-07-27 19:30:00|2188.8|2188.5|2189|2188.7|2189.6|2189.3|2186.7|2186.4|1453
1627414500000|2021-07-27 19:35:00|2189.1|2188.8|2187|2186.7|2189.1|2188.8|2186.8|2186.5|880
1627414800000|2021-07-27 19:40:00|2186.9|2186.6|2188.1|2187.8|2188.2|2187.9|2185.7|2185.4|1271
1627415100000|2021-07-27 19:45:00|2188|2187.7|2186|2185.7|2189.1|2188.8|2185.4|2185.1|1480
1627415400000|2021-07-27 19:50:00|2186.5|2186.2|2190.4|2190.1|2191.7|2191.4|2186.5|2186.2|2513
1627415700000|2021-07-27 19:55:00|2190.6|2190.3|2191.7|2191.4|2193.6|2193.3|2190.4|2190.1|6515
1627416000000|2021-07-27 20:00:00|2191.5|2191.2|2194.1|2193.8|2194.2|2193.9|2190.4|2190.1|3340
1627416300000|2021-07-27 20:05:00|2194|2193.7|2195.7|2195.4|2198.7|2198.4|2193.7|2193.4|1770
1627416600000|2021-07-27 20:10:00|2195.8|2195.5|2190.8|2190.5|2196.4|2196.1|2190.8|2190.5|2087
1627416900000|2021-07-27 20:15:00|2190.9|2190.6|2189.6|2189.3|2191.2|2190.9|2189|2188.7|589
1627417200000|2021-07-27 20:20:00|2189.5|2189.2|2188.6|2188.3|2189.9|2189.6|2188|2187.7|319
1627417500000|2021-07-27 20:25:00|2188.8|2188.5|2191.1|2190.8|2191.1|2190.8|2187.6|2187.3|238
1627417800000|2021-07-27 20:30:00|2191.2|2190.9|2191.7|2191.4|2192|2191.7|2187.6|2187.3|481
1627418100000|2021-07-27 20:35:00|2191.8|2191.5|2190.2|2189.9|2192.2|2191.9|2189.9|2189.6|90
1627418400000|2021-07-27 20:40:00|2190.1|2189.8|2188.6|2188.3|2190.4|2190.1|2188.3|2188|152
1627418700000|2021-07-27 20:45:00|2188.4|2188.1|2187.9|2187.6|2189.4|2189.1|2187.8|2187.5|176
1627419000000|2021-07-27 20:50:00|2188|2187.7|2188.4|2188.1|2189|2188.7|2188|2187.7|111
1627419300000|2021-07-27 20:55:00|2188.6|2188.3|2188|2187.2|2188.8|2188.5|2187.2|2186.9|261
1627419600000|2021-07-27 21:00:00|2188.1|2187.3|2188.2|2187.4|2188.3|2187.5|2187.9|2187.1|1
1627419900000|2021-07-27 21:05:00|2188.1|2187.3|2187.4|2186.6|2188.1|2187.3|2187.2|2186.4|0
1627420200000|2021-07-27 21:10:00|2187.5|2186.7|2187.1|2186.3|2187.5|2186.7|2187.1|2186.3|0
1627420500000|2021-07-27 21:15:00|2187.2|2186.4|2187.4|2186.6|2187.4|2186.6|2187.2|2186.4|0
1627420800000|2021-07-27 21:20:00|2187.3|2186.5|2186.3|2185.5|2187.4|2186.6|2186|2185.2|0
1627421100000|2021-07-27 21:25:00|2186.5|2185.7|2186.5|2185.7|2186.6|2185.8|2186|2185.2|0
1627421400000|2021-07-27 21:30:00|2186.6|2185.8|2186.4|2185.6|2186.6|2185.8|2186.1|2185.3|0
1627421700000|2021-07-27 21:35:00|2186.5|2185.7|2186.4|2185.6|2186.5|2185.7|2186.4|2185.6|0
1627422000000|2021-07-27 21:40:00|2186.5|2185.7|2186.7|2185.9|2186.7|2185.9|2186.4|2185.6|0
1627422300000|2021-07-27 21:45:00|2186.8|2186|2186.8|2186|2187|2186.2|2186.5|2185.7|0
1627422600000|2021-07-27 21:50:00|2186.7|2185.9|2186.9|2186.1|2186.9|2186.1|2186.7|2185.9|0
1627422900000|2021-07-27 21:55:00|2187|2186.2|2186.5|2185.7|2187.4|2186.6|2186.5|2185.7|0
1627423200000|2021-07-27 22:00:00|2186.6|2185.8|2189.9|2189.6|2190.3|2190|2186.6|2185.8|229
1627423500000|2021-07-27 22:05:00|2190|2189.7|2187.8|2187.5|2190.2|2189.9|2186.6|2186.3|142
1627423800000|2021-07-27 22:10:00|2187.6|2187.3|2185.8|2185.5|2188.5|2188.2|2184.9|2184.6|422
1627424100000|2021-07-27 22:15:00|2185.9|2185.6|2186.4|2186.1|2187.5|2187.2|2184.6|2184.3|199
1627424400000|2021-07-27 22:20:00|2186.5|2186.2|2187.1|2186.8|2187.5|2187.2|2186.4|2186.1|99
1627424700000|2021-07-27 22:25:00|2187.2|2186.9|2187.4|2187.1|2188.1|2187.8|2186.9|2186.6|56
1627425000000|2021-07-27 22:30:00|2187.2|2186.9|2187.6|2187.3|2188|2187.7|2187|2186.7|82
1627425300000|2021-07-27 22:35:00|2187.5|2187.2|2187.8|2187.5|2188|2187.7|2187|2186.7|89
1627425600000|2021-07-27 22:40:00|2187.9|2187.6|2188.1|2187.8|2188.2|2187.9|2187.2|2186.9|42
1627425900000|2021-07-27 22:45:00|2188.2|2187.9|2188.9|2188.6|2189.1|2188.8|2188|2187.7|101
1627426200000|2021-07-27 22:50:00|2188.8|2188.5|2189.1|2188.8|2189.1|2188.8|2187.9|2187.6|97
1627426500000|2021-07-27 22:55:00|2189.5|2189.2|2190.4|2190.1|2190.6|2190.3|2189.3|2189|128
1627426800000|2021-07-27 23:00:00|2190.5|2190.2|2190.2|2189.9|2190.5|2190.2|2189.9|2189.6|55
1627427100000|2021-07-27 23:05:00|2190.1|2189.8|2190.1|2189.8|2190.2|2189.9|2189.4|2189.1|79
1627427400000|2021-07-27 23:10:00|2189.8|2189.5|2190.2|2189.9|2190.4|2190.1|2189.8|2189.5|59
1627427700000|2021-07-27 23:15:00|2190.3|2190|2191.8|2191.5|2191.9|2191.6|2190.1|2189.8|144
1627428000000|2021-07-27 23:20:00|2191.9|2191.6|2191.5|2191.2|2192.1|2191.8|2191.4|2191.1|89
1627428300000|2021-07-27 23:25:00|2191.6|2191.3|2192.5|2192.2|2192.5|2192.2|2191.3|2191|144
1627428600000|2021-07-27 23:30:00|2192.4|2192.1|2191.2|2190.9|2192.8|2192.5|2191.2|2190.9|160
1627428900000|2021-07-27 23:35:00|2191.3|2191|2191.2|2190.9|2191.6|2191.3|2190.9|2190.6|30
1627429200000|2021-07-27 23:40:00|2191.4|2191.1|2191.3|2191|2191.8|2191.5|2190.9|2190.6|28
1627429500000|2021-07-27 23:45:00|2191.4|2191.1|2193.1|2192.8|2193.1|2192.8|2191.1|2190.8|107
1627429800000|2021-07-27 23:50:00|2193|2192.7|2192.3|2192|2193.5|2193.2|2191.9|2191.6|59
1627430100000|2021-07-27 23:55:00|2192.2|2191.9|2192.6|2192.3|2192.9|2192.6|2191.9|2191.6|70
1627430400000|2021-07-28 00:00:00|2192.5|2192.2|2193.1|2192.8|2194.2|2193.9|2192.1|2191.8|62
1627430700000|2021-07-28 00:05:00|2193|2192.7|2194.6|2194.3|2195.1|2194.8|2192.9|2192.6|77
1627431000000|2021-07-28 00:10:00|2194.5|2194.2|2196.7|2196.4|2196.8|2196.5|2194.5|2194.2|145
1627431300000|2021-07-28 00:15:00|2196.8|2196.5|2198.1|2197.8|2198.2|2197.9|2196.1|2195.8|238
1627431600000|2021-07-28 00:20:00|2198.3|2198|2199|2198.7|2199.7|2199.4|2198.3|2198|238
1627431900000|2021-07-28 00:25:00|2199.1|2198.8|2198.5|2198.2|2199.7|2199.4|2198.1|2197.8|132
1627432200000|2021-07-28 00:30:00|2198.4|2198.1|2200.2|2199.9|2200.5|2200.2|2198.4|2198.1|166
1627432500000|2021-07-28 00:35:00|2200.1|2199.8|2199.9|2199.6|2200.3|2200|2199.4|2199.1|83
1627432800000|2021-07-28 00:40:00|2199.8|2199.5|2199|2198.7|2199.9|2199.6|2199|2198.7|27
1627433100000|2021-07-28 00:45:00|2199.1|2198.8|2199|2198.7|2199.4|2199.1|2197.8|2197.5|102
1627433400000|2021-07-28 00:50:00|2198.9|2198.6|2200|2199.7|2200.2|2199.9|2198.9|2198.6|174
1627433700000|2021-07-28 00:55:00|2199.9|2199.6|2200.8|2200.5|2200.9|2200.6|2199.6|2199.3|83
1627434000000|2021-07-28 01:00:00|2200.9|2200.6|2203.6|2203.3|2204|2203.7|2200.7|2200.4|353
1627434300000|2021-07-28 01:05:00|2203.7|2203.4|2202.4|2202.1|2204.2|2203.9|2202|2201.7|95
1627434600000|2021-07-28 01:10:00|2202.5|2202.2|2202.3|2202|2203.1|2202.8|2202.1|2201.8|44
1627434900000|2021-07-28 01:15:00|2202.2|2201.9|2202.1|2201.8|2203.6|2203.3|2201.9|2201.6|66
1627435200000|2021-07-28 01:20:00|2202.6|2202.3|2203.1|2202.8|2203.4|2203.1|2202|2201.7|70
1627435500000|2021-07-28 01:25:00|2203|2202.7|2202.7|2202.4|2204|2203.7|2202.6|2202.3|52
1627435800000|2021-07-28 01:30:00|2202.8|2202.5|2202.2|2201.9|2203.1|2202.8|2201.6|2201.3|80
1627436100000|2021-07-28 01:35:00|2202.3|2202|2200.7|2200.4|2202.9|2202.6|2200.3|2200|136
1627436400000|2021-07-28 01:40:00|2200.6|2200.3|2196.6|2196.3|2201.2|2200.9|2196.5|2196.2|191
1627436700000|2021-07-28 01:45:00|2196.7|2196.4|2197.1|2196.8|2199.8|2199.5|2196.5|2196.2|217
1627437000000|2021-07-28 01:50:00|2197|2196.7|2197.9|2197.6|2198|2197.7|2195.2|2194.9|149
1627437300000|2021-07-28 01:55:00|2198|2197.7|2196.8|2196.5|2199.2|2198.9|2196.6|2196.3|93
1627437600000|2021-07-28 02:00:00|2196.6|2196.3|2192.2|2191.9|2196.7|2196.4|2190|2189.7|333
1627437900000|2021-07-28 02:05:00|2192.1|2191.8|2191.7|2191.4|2193.5|2193.2|2191.2|2190.9|110
1627438200000|2021-07-28 02:10:00|2191.6|2191.3|2194.9|2194.6|2195.5|2195.2|2191.2|2190.9|91
1627438500000|2021-07-28 02:15:00|2194.8|2194.5|2195.3|2195|2196.8|2196.5|2194.8|2194.5|75
1627438800000|2021-07-28 02:20:00|2195.4|2195.1|2196.9|2196.6|2197.5|2197.2|2195.1|2194.8|54
1627439100000|2021-07-28 02:25:00|2197.1|2196.8|2195|2194.7|2197.1|2196.8|2194.9|2194.6|88
1627439400000|2021-07-28 02:30:00|2195.2|2194.9|2196.6|2196.3|2197.1|2196.8|2194.5|2194.2|92
1627439700000|2021-07-28 02:35:00|2196.7|2196.4|2197.5|2197.2|2197.7|2197.4|2196.3|2196|41
1627440000000|2021-07-28 02:40:00|2197.4|2197.1|2198.7|2198.4|2199.3|2199|2197|2196.7|37
1627440300000|2021-07-28 02:45:00|2198.8|2198.5|2199|2198.7|2199.7|2199.4|2198.1|2197.8|76
1627440600000|2021-07-28 02:50:00|2198.9|2198.6|2199.2|2198.9|2200.4|2200.1|2198.7|2198.4|68
1627440900000|2021-07-28 02:55:00|2199.1|2198.8|2198.3|2198|2199.3|2199|2197.3|2197|28
1627441200000|2021-07-28 03:00:00|2198.4|2198.1|2197.2|2196.9|2198.4|2198.1|2197.1|2196.8|43
1627441500000|2021-07-28 03:05:00|2197.1|2196.8|2197.5|2197.2|2198.1|2197.8|2196.4|2196.1|51
1627441800000|2021-07-28 03:10:00|2197.6|2197.3|2198|2197.7|2198.2|2197.9|2197.1|2196.8|15
1627442100000|2021-07-28 03:15:00|2197.7|2197.4|2196.5|2196.2|2198.4|2198.1|2196.5|2196.2|26
1627442400000|2021-07-28 03:20:00|2196.6|2196.3|2198.5|2198.2|2198.6|2198.3|2196.6|2196.3|20
1627442700000|2021-07-28 03:25:00|2198.6|2198.3|2198.5|2198.2|2199.2|2198.9|2197.9|2197.6|49
1627443000000|2021-07-28 03:30:00|2198.4|2198.1|2197.6|2197.3|2199.1|2198.8|2197.5|2197.2|78
1627443300000|2021-07-28 03:35:00|2197.7|2197.4|2196.5|2196.2|2197.8|2197.5|2195.6|2195.3|49
1627443600000|2021-07-28 03:40:00|2196.4|2196.1|2195.2|2194.9|2196.6|2196.3|2194.9|2194.6|38
1627443900000|2021-07-28 03:45:00|2195.1|2194.8|2194.9|2194.6|2195.2|2194.9|2193.7|2193.4|45
1627444200000|2021-07-28 03:50:00|2194.8|2194.5|2195.5|2195.2|2195.9|2195.6|2194.8|2194.5|26
1627444500000|2021-07-28 03:55:00|2195.4|2195.1|2194.5|2194.2|2195.4|2195.1|2194.2|2193.9|48
1627444800000|2021-07-28 04:00:00|2194.4|2194.1|2193.3|2193|2194.7|2194.4|2192.9|2192.6|128
1627445100000|2021-07-28 04:05:00|2193.4|2193.1|2193.5|2193.2|2193.9|2193.6|2192.4|2192.1|33
1627445400000|2021-07-28 04:10:00|2193.6|2193.3|2193.9|2193.6|2194.1|2193.8|2192.9|2192.6|22
1627445700000|2021-07-28 04:15:00|2193.8|2193.5|2193.1|2192.8|2194.1|2193.8|2193.1|2192.8|59
1627446000000|2021-07-28 04:20:00|2193|2192.7|2193.7|2193.4|2194.2|2193.9|2192.9|2192.6|29
1627446300000|2021-07-28 04:25:00|2193.8|2193.5|2193.9|2193.6|2194.3|2194|2193.6|2193.3|14
1627446600000|2021-07-28 04:30:00|2193.8|2193.5|2194.5|2194.2|2194.5|2194.2|2193.5|2193.2|59
1627446900000|2021-07-28 04:35:00|2194.3|2194|2193.9|2193.6|2194.6|2194.3|2193.6|2193.3|40
1627447200000|2021-07-28 04:40:00|2193.8|2193.5|2192.8|2192.5|2193.9|2193.6|2192.7|2192.4|32
1627447500000|2021-07-28 04:45:00|2192.7|2192.4|2193.6|2193.3|2193.9|2193.6|2192.3|2192|37
1627447800000|2021-07-28 04:50:00|2193.7|2193.4|2193|2192.7|2193.8|2193.5|2192.8|2192.5|5
1627448100000|2021-07-28 04:55:00|2193.1|2192.8|2192|2191.7|2193.1|2192.8|2191.9|2191.6|64
1627448400000|2021-07-28 05:00:00|2191.9|2191.6|2188.6|2188.3|2192.5|2192.2|2187.4|2187.1|510
1627448700000|2021-07-28 05:05:00|2188.8|2188.5|2190.2|2189.9|2190.5|2190.2|2188.6|2188.3|104
1627449000000|2021-07-28 05:10:00|2190|2189.7|2190.6|2190.3|2191.8|2191.5|2189.3|2189|93
1627449300000|2021-07-28 05:15:00|2190.5|2190.2|2189.7|2189.4|2191.1|2190.8|2189.6|2189.3|58
1627449600000|2021-07-28 05:20:00|2189.6|2189.3|2189.4|2189.1|2190.5|2190.2|2189.2|2188.9|49
1627449900000|2021-07-28 05:25:00|2189.5|2189.2|2190.7|2190.4|2191.4|2191.1|2189.3|2189|88
1627450200000|2021-07-28 05:30:00|2190.6|2190.3|2190.3|2190|2192.7|2192.4|2190.2|2189.9|115
1627450500000|2021-07-28 05:35:00|2190.4|2190.1|2192|2191.7|2192.2|2191.9|2190.2|2189.9|27
1627450800000|2021-07-28 05:40:00|2192.3|2192|2194|2193.7|2194|2193.7|2191.3|2191|118
1627451100000|2021-07-28 05:45:00|2194.1|2193.8|2196|2195.7|2196.5|2196.2|2193.8|2193.5|83
1627451400000|2021-07-28 05:50:00|2195.9|2195.6|2196.1|2195.8|2196.5|2196.2|2195|2194.7|32
1627451700000|2021-07-28 05:55:00|2196.2|2195.9|2197.2|2196.9|2197.7|2197.4|2195.4|2195.1|107
1627452000000|2021-07-28 06:00:00|2197|2196.7|2196|2195.7|2197.4|2197.1|2194.9|2194.6|143
1627452300000|2021-07-28 06:05:00|2195.9|2195.6|2194.6|2194.3|2195.9|2195.6|2194.3|2194|123
1627452600000|2021-07-28 06:10:00|2194.5|2194.2|2194.6|2194.3|2194.8|2194.5|2192.6|2192.3|93
1627452900000|2021-07-28 06:15:00|2194.7|2194.4|2196.4|2196.1|2196.6|2196.3|2193.7|2193.4|72
1627453200000|2021-07-28 06:20:00|2196.3|2196|2196.6|2196.3|2197.2|2196.9|2195.5|2195.2|37
1627453500000|2021-07-28 06:25:00|2196.7|2196.4|2198.4|2198.1|2198.6|2198.3|2196.1|2195.8|64
1627453800000|2021-07-28 06:30:00|2198.5|2198.2|2196.2|2195.9|2199.4|2199.1|2196.1|2195.8|83
1627454100000|2021-07-28 06:35:00|2196.3|2196|2194.8|2194.5|2196.3|2196|2194.8|2194.5|63
1627454400000|2021-07-28 06:40:00|2194.9|2194.6|2195.3|2195|2195.4|2195.1|2192.9|2192.6|80
1627454700000|2021-07-28 06:45:00|2195.4|2195.1|2196.4|2196.1|2197.4|2197.1|2195|2194.7|116
1627455000000|2021-07-28 06:50:00|2196.5|2196.2|2198.3|2198|2198.7|2198.4|2196.5|2196.2|59
1627455300000|2021-07-28 06:55:00|2198.2|2197.9|2195.4|2195.1|2198.3|2198|2195.4|2195.1|96
1627455600000|2021-07-28 07:00:00|2195.6|2195.3|2195|2194.7|2197.3|2197|2193.7|2193.4|225
1627455900000|2021-07-28 07:05:00|2195.1|2194.8|2194.7|2194.4|2197.2|2196.9|2194.4|2194.1|141
1627456200000|2021-07-28 07:10:00|2195|2194.7|2193.4|2193.1|2195.9|2195.6|2193.4|2193.1|82
1627456500000|2021-07-28 07:15:00|2193.5|2193.2|2191.5|2191.2|2194|2193.7|2190|2189.7|154
1627456800000|2021-07-28 07:20:00|2191.4|2191.1|2195.1|2194.8|2195.4|2195.1|2191.3|2191|118
1627457100000|2021-07-28 07:25:00|2195.2|2194.9|2194.3|2194|2195.9|2195.6|2194.1|2193.8|113
1627457400000|2021-07-28 07:30:00|2194.4|2194.1|2194.3|2194|2195.2|2194.9|2192.9|2192.6|54
1627457700000|2021-07-28 07:35:00|2194.4|2194.1|2194.2|2193.9|2195.6|2195.3|2192.9|2192.6|48
1627458000000|2021-07-28 07:40:00|2194.3|2194|2195|2194.7|2195|2194.7|2192.8|2192.5|90
1627458300000|2021-07-28 07:45:00|2195.1|2194.8|2196.3|2196|2196.5|2196.2|2194.5|2194.2|304
1627458600000|2021-07-28 07:50:00|2196.2|2195.9|2199.1|2198.8|2199.4|2199.1|2196.1|2195.8|139
1627458900000|2021-07-28 07:55:00|2199|2198.7|2201.2|2200.9|2201.3|2201|2197.9|2197.6|89
1627459200000|2021-07-28 08:00:00|2200.9|2200.6|2201.7|2201.4|2201.9|2201.6|2198.7|2198.4|249
1627459500000|2021-07-28 08:05:00|2201.6|2201.3|2202.8|2202.5|2203.5|2203.2|2201.2|2200.9|252
1627459800000|2021-07-28 08:10:00|2202.9|2202.6|2202|2201.7|2203.6|2203.3|2201.4|2201.1|276
1627460100000|2021-07-28 08:15:00|2202.1|2201.8|2201.8|2201.5|2202.8|2202.5|2201.1|2200.8|153
1627460400000|2021-07-28 08:20:00|2201.9|2201.6|2202.5|2202.2|2203.7|2203.4|2201.4|2201.1|173
1627460700000|2021-07-28 08:25:00|2202.6|2202.3|2203.3|2203|2203.3|2203|2202.1|2201.8|91
1627461000000|2021-07-28 08:30:00|2203.4|2203.1|2206|2205.7|2206.7|2206.4|2203.3|2203|431
1627461300000|2021-07-28 08:35:00|2206.1|2205.8|2206.9|2206.6|2207.3|2207|2205.4|2205.1|140
1627461600000|2021-07-28 08:40:00|2206.8|2206.5|2206.1|2205.8|2208.1|2207.8|2206|2205.7|255
1627461900000|2021-07-28 08:45:00|2206.2|2205.9|2206.8|2206.5|2207.4|2207.1|2206.1|2205.8|56
1627462200000|2021-07-28 08:50:00|2206.9|2206.6|2208.5|2208.2|2208.5|2208.2|2206.4|2206.1|88
1627462500000|2021-07-28 08:55:00|2208.4|2208.1|2209.9|2209.6|2210.1|2209.8|2208.4|2208.1|146
1627462800000|2021-07-28 09:00:00|2210|2209.7|2208.4|2208.1|2210|2209.7|2207.5|2207.2|107
1627463100000|2021-07-28 09:05:00|2208.5|2208.2|2208.7|2208.4|2209.3|2209|2208.2|2207.9|31
1627463400000|2021-07-28 09:10:00|2208.8|2208.5|2208.8|2208.5|2209.4|2209.1|2208.2|2207.9|45
1627463700000|2021-07-28 09:15:00|2208.9|2208.6|2209.7|2209.4|2210.2|2209.9|2208.9|2208.6|89
1627464000000|2021-07-28 09:20:00|2209.8|2209.5|2207.7|2207.4|2209.9|2209.6|2207.4|2207.1|123
1627464300000|2021-07-28 09:25:00|2207.6|2207.3|2208.3|2208|2208.9|2208.6|2207.6|2207.3|120
1627464600000|2021-07-28 09:30:00|2208.2|2207.9|2207.3|2207|2209.2|2208.9|2207.3|2207|72
1627464900000|2021-07-28 09:35:00|2207.2|2206.9|2207.5|2207.2|2208.1|2207.8|2206.4|2206.1|53
1627465200000|2021-07-28 09:40:00|2207.6|2207.3|2207.1|2206.8|2207.9|2207.6|2206.7|2206.4|37
1627465500000|2021-07-28 09:45:00|2207.2|2206.9|2207.6|2207.3|2208.1|2207.8|2206.4|2206.1|82
1627465800000|2021-07-28 09:50:00|2207.7|2207.4|2209.2|2208.9|2209.3|2209|2207.7|2207.4|62
1627466100000|2021-07-28 09:55:00|2209.3|2209|2208.7|2208.4|2210|2209.7|2208.4|2208.1|109
1627466400000|2021-07-28 10:00:00|2208.6|2208.3|2208.5|2208.2|2209.5|2209.2|2208.2|2207.9|93
1627466700000|2021-07-28 10:05:00|2208.4|2208.1|2206.8|2206.5|2209|2208.7|2206.7|2206.4|106
1627467000000|2021-07-28 10:10:00|2206.9|2206.6|2202.7|2202.4|2207.1|2206.8|2202.1|2201.8|268
1627467300000|2021-07-28 10:15:00|2202.9|2202.6|2203.6|2203.3|2203.7|2203.4|2199.4|2199.1|160
1627467600000|2021-07-28 10:20:00|2203.7|2203.4|2202.4|2202.1|2203.7|2203.4|2202|2201.7|155
1627467900000|2021-07-28 10:25:00|2202.5|2202.2|2202.7|2202.4|2203.1|2202.8|2201.4|2201.1|95
1627468200000|2021-07-28 10:30:00|2202.8|2202.5|2203.2|2202.9|2203.4|2203.1|2202.2|2201.9|72
1627468500000|2021-07-28 10:35:00|2203.1|2202.8|2203.7|2203.4|2203.7|2203.4|2202.2|2201.9|87
1627468800000|2021-07-28 10:40:00|2203.6|2203.3|2204.5|2204.2|2204.5|2204.2|2203|2202.7|45
1627469100000|2021-07-28 10:45:00|2204.6|2204.3|2203.9|2203.6|2205.5|2205.2|2203.8|2203.5|131
1627469400000|2021-07-28 10:50:00|2203.8|2203.5|2203.9|2203.6|2204.7|2204.4|2202.1|2201.8|263
1627469700000|2021-07-28 10:55:00|2203.8|2203.5|2205|2204.7|2205.1|2204.8|2203.4|2203.1|124
1627470000000|2021-07-28 11:00:00|2204.9|2204.6|2203.9|2203.6|2205.6|2205.3|2202.8|2202.5|188
1627470300000|2021-07-28 11:05:00|2204|2203.7|2204|2203.7|2204.9|2204.6|2203.1|2202.8|97
1627470600000|2021-07-28 11:10:00|2203.9|2203.6|2203.9|2203.6|2204.8|2204.5|2203.5|2203.2|169
1627470900000|2021-07-28 11:15:00|2204|2203.7|2202.8|2202.5|2204.1|2203.8|2201.6|2201.3|198
1627471200000|2021-07-28 11:20:00|2202.9|2202.6|2202.3|2202|2203.7|2203.4|2202.1|2201.8|106
1627471500000|2021-07-28 11:25:00|2202.2|2201.9|2204.6|2204.3|2204.6|2204.3|2202|2201.7|143
1627471800000|2021-07-28 11:30:00|2204.5|2204.2|2207.3|2207|2207.5|2207.2|2204.5|2204.2|312
1627472100000|2021-07-28 11:35:00|2207.4|2207.1|2208.3|2208|2208.8|2208.5|2206.8|2206.5|441
1627472400000|2021-07-28 11:40:00|2208.2|2207.9|2207.1|2206.8|2208.7|2208.4|2206.9|2206.6|96
1627472700000|2021-07-28 11:45:00|2207.2|2206.9|2207.1|2206.8|2207.7|2207.4|2206.6|2206.3|97
1627473000000|2021-07-28 11:50:00|2207.2|2206.9|2205.1|2204.8|2207.3|2207|2204.8|2204.5|239
1627473300000|2021-07-28 11:55:00|2205.2|2204.9|2205.6|2205.3|2205.8|2205.5|2204.3|2204|171
1627473600000|2021-07-28 12:00:00|2205.4|2205.1|2205.7|2205.4|2207.1|2206.8|2205.2|2204.9|262
1627473900000|2021-07-28 12:05:00|2205.8|2205.5|2204.8|2204.5|2206.9|2206.6|2204.6|2204.3|121
1627474200000|2021-07-28 12:10:00|2204.7|2204.4|2203.2|2202.9|2205.8|2205.5|2203.2|2202.9|201
1627474500000|2021-07-28 12:15:00|2203|2202.7|2205.3|2205|2205.5|2205.2|2203|2202.7|320
1627474800000|2021-07-28 12:20:00|2205.2|2204.9|2206.4|2206.1|2206.4|2206.1|2204.6|2204.3|309
1627475100000|2021-07-28 12:25:00|2206.5|2206.2|2206.8|2206.5|2207.6|2207.3|2206.5|2206.2|199
1627475400000|2021-07-28 12:30:00|2206.6|2206.3|2206|2205.7|2207.2|2206.9|2205.4|2205.1|276
1627475700000|2021-07-28 12:35:00|2205.9|2205.6|2207.3|2207|2208.2|2207.9|2205.7|2205.4|372
1627476000000|2021-07-28 12:40:00|2207.4|2207.1|2205|2204.7|2207.5|2207.2|2204.5|2204.2|268
1627476300000|2021-07-28 12:45:00|2205.1|2204.8|2205.4|2205.1|2205.9|2205.6|2203.4|2203.1|417
1627476600000|2021-07-28 12:50:00|2205.3|2205|2202.9|2202.6|2205.3|2205|2202|2201.7|526
1627476900000|2021-07-28 12:55:00|2202.8|2202.5|2202.4|2202.1|2203.4|2203.1|2202.1|2201.8|260
1627477200000|2021-07-28 13:00:00|2202.5|2202.2|2206.4|2206.1|2207.4|2207.1|2202.4|2202.1|511
1627477500000|2021-07-28 13:05:00|2206.5|2206.2|2206.2|2205.9|2207.3|2207|2205.7|2205.4|219
1627477800000|2021-07-28 13:10:00|2206.3|2206|2206|2205.7|2206.6|2206.3|2205.4|2205.1|193
1627478100000|2021-07-28 13:15:00|2205.9|2205.6|2206.2|2205.9|2207.1|2206.8|2205.6|2205.3|487
1627478400000|2021-07-28 13:20:00|2206.4|2206.1|2205.4|2205.1|2207.1|2206.8|2205.4|2205.1|430
1627478700000|2021-07-28 13:25:00|2205.5|2205.2|2204.4|2204.1|2205.8|2205.5|2202.9|2202.6|689
1627479000000|2021-07-28 13:30:00|2204.1|2203.8|2213.8|2213.5|2216.4|2216.1|2202.2|2201.9|8122
1627479300000|2021-07-28 13:35:00|2213.5|2213.2|2215.2|2214.9|2215.6|2215.3|2210.9|2210.6|5989
1627479600000|2021-07-28 13:40:00|2215.3|2215|2212.9|2212.6|2217|2216.7|2210.3|2210|4166
1627479900000|2021-07-28 13:45:00|2213|2212.7|2216.8|2216.5|2217.4|2217.1|2210.4|2210.1|2865
1627480200000|2021-07-28 13:50:00|2216.7|2216.4|2207.6|2207.3|2218.2|2217.9|2207.5|2207.2|3482
1627480500000|2021-07-28 13:55:00|2207.1|2206.8|2212.6|2212.3|2212.9|2212.6|2206.7|2206.4|3617
1627480800000|2021-07-28 14:00:00|2212.8|2212.5|2210|2209.7|2213.7|2213.4|2206.5|2206.2|2516
1627481100000|2021-07-28 14:05:00|2209.6|2209.3|2204.2|2203.9|2213.6|2213.3|2203.7|2203.4|2411
1627481400000|2021-07-28 14:10:00|2204.3|2204|2198.8|2198.5|2205.4|2205.1|2198.4|2198.1|2494
1627481700000|2021-07-28 14:15:00|2198.7|2198.4|2197.8|2197.5|2200.1|2199.8|2197.1|2196.8|2114
1627482000000|2021-07-28 14:20:00|2198|2197.7|2195.4|2195.1|2199.2|2198.9|2194.6|2194.3|2225
1627482300000|2021-07-28 14:25:00|2195.3|2195|2192.2|2191.9|2195.6|2195.3|2190.8|2190.5|2416
1627482600000|2021-07-28 14:30:00|2192.3|2192|2195.9|2195.6|2195.9|2195.6|2189.7|2189.4|3263
1627482900000|2021-07-28 14:35:00|2196|2195.7|2191.4|2191.1|2197.2|2196.9|2191.4|2191.1|2670
1627483200000|2021-07-28 14:40:00|2191.3|2191|2191|2190.7|2196|2195.7|2190.6|2190.3|2691
1627483500000|2021-07-28 14:45:00|2190.6|2190.3|2197.2|2196.9|2198|2197.7|2190.1|2189.8|2062
1627483800000|2021-07-28 14:50:00|2197.1|2196.8|2199.9|2199.6|2200|2199.7|2196.9|2196.6|1303
1627484100000|2021-07-28 14:55:00|2199.7|2199.4|2201.1|2200.8|2201.2|2200.9|2199.1|2198.8|1226
1627484400000|2021-07-28 15:00:00|2201|2200.7|2201.2|2200.9|2202.7|2202.4|2199|2198.7|1343
1627484700000|2021-07-28 15:05:00|2201.1|2200.8|2203|2202.7|2203.7|2203.4|2200.7|2200.4|1332
1627485000000|2021-07-28 15:10:00|2203.2|2202.9|2205.7|2205.4|2206.5|2206.2|2202.8|2202.5|1449
1627485300000|2021-07-28 15:15:00|2205.6|2205.3|2206.2|2205.9|2207.8|2207.5|2204.3|2204|1750
1627485600000|2021-07-28 15:20:00|2206.4|2206.1|2207.8|2207.5|2208.9|2208.6|2206|2205.7|1163
1627485900000|2021-07-28 15:25:00|2207.7|2207.4|2208.4|2208.1|2209.7|2209.4|2207.3|2207|1515
1627486200000|2021-07-28 15:30:00|2208.3|2208|2207.9|2207.6|2208.8|2208.5|2205.7|2205.4|1707
1627486500000|2021-07-28 15:35:00|2207.8|2207.5|2211.7|2211.4|2212.2|2211.9|2207.3|2207|1601
1627486800000|2021-07-28 15:40:00|2211.8|2211.5|2210.9|2210.6|2211.8|2211.5|2210|2209.7|1504
1627487100000|2021-07-28 15:45:00|2211.1|2210.8|2210.8|2210.5|2213.2|2212.9|2208.9|2208.6|1589
1627487400000|2021-07-28 15:50:00|2211|2210.7|2214.3|2214|2214.3|2214|2211|2210.7|1263
1627487700000|2021-07-28 15:55:00|2214.2|2213.9|2214|2213.7|2214.9|2214.6|2213|2212.7|1343
1627488000000|2021-07-28 16:00:00|2213.9|2213.6|2213.5|2213.2|2214.5|2214.2|2213|2212.7|881
1627488300000|2021-07-28 16:05:00|2213.7|2213.4|2215.3|2215|2215.3|2215|2213.7|2213.4|1166
1627488600000|2021-07-28 16:10:00|2215.5|2215.2|2217|2216.7|2218.2|2217.9|2215.5|2215.2|1981
1627488900000|2021-07-28 16:15:00|2217.2|2216.9|2216.5|2216.2|2217.6|2217.3|2215|2214.7|1047
1627489200000|2021-07-28 16:20:00|2216.6|2216.3|2213.5|2213.2|2216.6|2216.3|2213|2212.7|1245
1627489500000|2021-07-28 16:25:00|2213.7|2213.4|2211.7|2211.4|2213.8|2213.5|2211.4|2211.1|1215
1627489800000|2021-07-28 16:30:00|2211.8|2211.5|2212.9|2212.6|2213.3|2213|2211.8|2211.5|780
1627490100000|2021-07-28 16:35:00|2213|2212.7|2211.6|2211.3|2213.7|2213.4|2210.1|2209.8|828
1627490400000|2021-07-28 16:40:00|2211.8|2211.5|2209.9|2209.6|2211.8|2211.5|2209.2|2208.9|974
1627490700000|2021-07-28 16:45:00|2209.8|2209.5|2211.4|2211.1|2211.8|2211.5|2209.7|2209.4|702
1627491000000|2021-07-28 16:50:00|2211.5|2211.2|2211|2210.7|2213.3|2213|2210.4|2210.1|920
1627491300000|2021-07-28 16:55:00|2211.1|2210.8|2211.7|2211.4|2212.4|2212.1|2210.4|2210.1|535
1627491600000|2021-07-28 17:00:00|2211.9|2211.6|2213.9|2213.6|2214.9|2214.6|2211.6|2211.3|712
1627491900000|2021-07-28 17:05:00|2214|2213.7|2215.8|2215.5|2216.2|2215.9|2213.6|2213.3|1340
1627492200000|2021-07-28 17:10:00|2215.7|2215.4|2215.2|2214.9|2216.9|2216.6|2214.9|2214.6|758
1627492500000|2021-07-28 17:15:00|2215.3|2215|2213.6|2213.3|2215.3|2215|2213.1|2212.8|712
1627492800000|2021-07-28 17:20:00|2213.5|2213.2|2214|2213.7|2215.1|2214.8|2213.4|2213.1|483
1627493100000|2021-07-28 17:25:00|2214.1|2213.8|2213.6|2213.3|2214.8|2214.5|2213|2212.7|790
1627493400000|2021-07-28 17:30:00|2213.8|2213.5|2211.9|2211.6|2214.8|2214.5|2211.7|2211.4|674
1627493700000|2021-07-28 17:35:00|2211.8|2211.5|2211.3|2211|2213.2|2212.9|2211|2210.7|894
1627494000000|2021-07-28 17:40:00|2211.4|2211.1|2211.6|2211.3|2212.2|2211.9|2210.5|2210.2|783
1627494300000|2021-07-28 17:45:00|2211.5|2211.2|2213.6|2213.3|2213.6|2213.3|2211.2|2210.9|614
1627494600000|2021-07-28 17:50:00|2213.5|2213.2|2214.2|2213.9|2214.5|2214.2|2212.6|2212.3|618
1627494900000|2021-07-28 17:55:00|2214.1|2213.8|2211.4|2211.1|2214.5|2214.2|2210.8|2210.5|772
1627495200000|2021-07-28 18:00:00|2211.6|2211.3|2217.9|2217.6|2219.2|2218.9|2208.8|2208.5|3316
1627495500000|2021-07-28 18:05:00|2217.6|2217.3|2213.3|2213|2218.3|2218|2210.7|2210.4|1427
1627495800000|2021-07-28 18:10:00|2213.4|2213.1|2215.8|2215.5|2216.9|2216.6|2213|2212.7|1560
1627496100000|2021-07-28 18:15:00|2215.9|2215.6|2216.7|2216.4|2217.6|2217.3|2214.7|2214.4|1027
1627496400000|2021-07-28 18:20:00|2216.6|2216.3|2218.6|2218.3|2219.6|2219.3|2215.6|2215.3|1132
1627496700000|2021-07-28 18:25:00|2218.4|2218.1|2220.3|2220|2220.3|2220|2217.9|2217.6|1091
1627497000000|2021-07-28 18:30:00|2220.4|2220.1|2222.9|2222.6|2223.3|2223|2220.1|2219.8|1993
1627497300000|2021-07-28 18:35:00|2222.8|2222.5|2223.2|2222.9|2224.3|2224|2218.7|2218.4|2304
1627497600000|2021-07-28 18:40:00|2223|2222.7|2227|2226.7|2227.1|2226.8|2222.4|2222.1|1606
1627497900000|2021-07-28 18:45:00|2227.2|2226.9|2233.2|2232.9|2233.4|2233.1|2227|2226.7|3269
1627498200000|2021-07-28 18:50:00|2233.1|2232.8|2231.7|2231.4|2240.1|2239.8|2230.7|2230.4|6368
1627498500000|2021-07-28 18:55:00|2231.6|2231.3|2233.8|2233.5|2235.4|2235.1|2231.6|2231.3|2141
1627498800000|2021-07-28 19:00:00|2234|2233.7|2235.6|2235.3|2236.7|2236.4|2233.7|2233.4|1992
1627499100000|2021-07-28 19:05:00|2235.8|2235.5|2234|2233.7|2237.5|2237.2|2233.2|2232.9|1380
1627499400000|2021-07-28 19:10:00|2233.9|2233.6|2234.9|2234.6|2235.1|2234.8|2233.4|2233.1|837
1627499700000|2021-07-28 19:15:00|2235|2234.7|2235.7|2235.4|2236.7|2236.4|2234.4|2234.1|1246
1627500000000|2021-07-28 19:20:00|2235.8|2235.5|2232.4|2232.1|2236.3|2236|2230.7|2230.4|1248
1627500300000|2021-07-28 19:25:00|2232.2|2231.9|2236.2|2235.9|2236.5|2236.2|2232|2231.7|1063
1627500600000|2021-07-28 19:30:00|2236.3|2236|2235.1|2234.8|2237.6|2237.3|2235.1|2234.8|1109
1627500900000|2021-07-28 19:35:00|2235.2|2234.9|2228.9|2228.6|2235.4|2235.1|2228.4|2228.1|2027
1627501200000|2021-07-28 19:40:00|2229.1|2228.8|2228.8|2228.5|2229.4|2229.1|2227.3|2227|1886
1627501500000|2021-07-28 19:45:00|2228.6|2228.3|2226|2225.7|2230.5|2230.2|2225.5|2225.2|2143
1627501800000|2021-07-28 19:50:00|2226.6|2226.3|2225.7|2225.4|2226.6|2226.3|2223.7|2223.4|2525
1627502100000|2021-07-28 19:55:00|2225.4|2225.1|2221.7|2221.4|2225.6|2225.3|2221.2|2220.9|7058
1627502400000|2021-07-28 20:00:00|2221.6|2221.3|2222.2|2221.9|2222.8|2222.5|2221.3|2221|2879
1627502700000|2021-07-28 20:05:00|2222.1|2221.8|2222.5|2222.2|2223.8|2223.5|2221.4|2221.1|1196
1627503000000|2021-07-28 20:10:00|2222.6|2222.3|2223.2|2222.9|2223.5|2223.2|2222.5|2222.2|981
1627503300000|2021-07-28 20:15:00|2223.1|2222.8|2224.5|2224.2|2224.5|2224.2|2222.4|2222.1|547
1627503600000|2021-07-28 20:20:00|2224.4|2224.1|2224|2223.7|2224.4|2224.1|2223.6|2223.3|138
1627503900000|2021-07-28 20:25:00|2224.2|2223.9|2224.4|2224.1|2225.2|2224.9|2223.8|2223.5|197
1627504200000|2021-07-28 20:30:00|2224.3|2224|2225.5|2225.2|2225.6|2225.3|2224.1|2223.8|178
1627504500000|2021-07-28 20:35:00|2225.6|2225.3|2225.6|2225.3|2225.9|2225.6|2225|2224.7|175
1627504800000|2021-07-28 20:40:00|2225.7|2225.4|2225.2|2224.9|2225.9|2225.6|2225.1|2224.8|180
1627505100000|2021-07-28 20:45:00|2225.1|2224.8|2225.3|2225|2225.4|2225.1|2225|2224.7|182
1627505400000|2021-07-28 20:50:00|2225.2|2224.9|2225|2224.7|2225.3|2225|2224.8|2224.5|145
1627505700000|2021-07-28 20:55:00|2224.9|2224.6|2224.8|2224|2225.4|2225.1|2224.5|2224|340
1627506000000|2021-07-28 21:00:00|2224.9|2224.1|2224.7|2223.9|2224.9|2224.1|2224.7|2223.9|0
1627506600000|2021-07-28 21:10:00|2224.6|2223.8|2224.7|2223.9|2224.7|2223.9|2224.6|2223.8|0
1627506900000|2021-07-28 21:15:00|2224.8|2224|2224.8|2224|2224.8|2224|2224.7|2223.9|0
1627507200000|2021-07-28 21:20:00|2224.7|2223.9|2224.7|2223.9|2224.8|2224|2224.7|2223.9|0
1627507500000|2021-07-28 21:25:00|2224.8|2224|2224.7|2223.9|2224.8|2224|2224.7|2223.9|0
1627507800000|2021-07-28 21:30:00|2224.6|2223.8|2224.7|2223.9|2224.7|2223.9|2224.6|2223.8|0
1627508100000|2021-07-28 21:35:00|2224.8|2224|2224.8|2224|2224.8|2224|2224.8|2224|0
1627508400000|2021-07-28 21:40:00|2224.7|2223.9|2224.7|2223.9|2224.7|2223.9|2224.7|2223.9|0
1627509000000|2021-07-28 21:50:00|2224.8|2224|2224.9|2224.1|2224.9|2224.1|2224.8|2224|0
1627509300000|2021-07-28 21:55:00|2225|2224.2|2225|2224.2|2225|2224.2|2225|2224.2|0
1627509600000|2021-07-28 22:00:00|2225.1|2224.3|2225.8|2225.5|2225.8|2225.5|2224.9|2224.3|184
1627509900000|2021-07-28 22:05:00|2225.9|2225.6|2226.7|2226.4|2226.8|2226.5|2225.8|2225.5|89
1627510200000|2021-07-28 22:10:00|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.3|2226|15
1627510500000|2021-07-28 22:15:00|2226.2|2225.9|2226|2225.7|2226.7|2226.4|2226|2225.7|14
1627510800000|2021-07-28 22:20:00|2225.9|2225.6|2226.6|2226.3|2226.6|2226.3|2225.9|2225.6|15
1627511100000|2021-07-28 22:25:00|2226.8|2226.5|2226.9|2226.6|2227.6|2227.3|2226.8|2226.5|58
1627511400000|2021-07-28 22:30:00|2227|2226.7|2225.4|2225.1|2227.1|2226.8|2225.4|2225.1|31
1627511700000|2021-07-28 22:35:00|2225.5|2225.2|2224.7|2224.4|2226.2|2225.9|2224.6|2224.3|84
1627512000000|2021-07-28 22:40:00|2224.9|2224.6|2225.4|2225.1|2226.1|2225.8|2224.9|2224.6|35
1627512300000|2021-07-28 22:45:00|2225.3|2225|2225.4|2225.1|2225.7|2225.4|2225.3|2225|4
1627512600000|2021-07-28 22:50:00|2225.8|2225.5|2225.3|2225|2226.1|2225.8|2225.2|2224.9|32
1627512900000|2021-07-28 22:55:00|2225.4|2225.1|2226.6|2226.3|2226.8|2226.5|2225.4|2225.1|29
1627513200000|2021-07-28 23:00:00|2226.5|2226.2|2225.5|2225.2|2226.7|2226.4|2225.2|2224.9|70
1627513500000|2021-07-28 23:05:00|2225.6|2225.3|2226.2|2225.9|2226.6|2226.3|2225.6|2225.3|26
1627513800000|2021-07-28 23:10:00|2226.3|2226|2225.2|2224.9|2226.3|2226|2225|2224.7|23
1627514100000|2021-07-28 23:15:00|2225.1|2224.8|2225.7|2225.4|2225.9|2225.6|2225.1|2224.8|20
1627514400000|2021-07-28 23:20:00|2225.6|2225.3|2225.4|2225.1|2225.8|2225.5|2225.2|2224.9|30
1627514700000|2021-07-28 23:25:00|2225.2|2224.9|2225.8|2225.5|2225.9|2225.6|2225.1|2224.8|13
1627515000000|2021-07-28 23:30:00|2225.7|2225.4|2226|2225.7|2226.1|2225.8|2225.3|2225|15
1627515300000|2021-07-28 23:35:00|2225.9|2225.6|2226|2225.7|2226.3|2226|2225.3|2225|21
1627515600000|2021-07-28 23:40:00|2226.1|2225.8|2226.6|2226.3|2226.7|2226.4|2226|2225.7|43
1627515900000|2021-07-28 23:45:00|2226.7|2226.4|2226.4|2226.1|2226.8|2226.5|2226.3|2226|61
1627516200000|2021-07-28 23:50:00|2226.3|2226|2226.4|2226.1|2227.3|2227|2226.3|2226|88
1627516500000|2021-07-28 23:55:00|2226.5|2226.2|2226.7|2226.4|2227|2226.7|2226.4|2226.1|40
1627516800000|2021-07-29 00:00:00|2226.6|2226.3|2225.8|2225.5|2227.7|2227.4|2224.9|2224.6|138
1627517100000|2021-07-29 00:05:00|2225.7|2225.4|2224.4|2224.1|2225.8|2225.5|2224.2|2223.9|70
1627517400000|2021-07-29 00:10:00|2224.5|2224.2|2224.2|2223.9|2224.5|2224.2|2222.9|2222.6|130
1627517700000|2021-07-29 00:15:00|2224.1|2223.8|2224.2|2223.9|2224.7|2224.4|2223.1|2222.8|35
1627518000000|2021-07-29 00:20:00|2224.4|2224.1|2223.8|2223.5|2224.8|2224.5|2223.7|2223.4|79
1627518300000|2021-07-29 00:25:00|2223.9|2223.6|2222.8|2222.5|2224.1|2223.8|2222.8|2222.5|50
1627518600000|2021-07-29 00:30:00|2222.7|2222.4|2222.5|2222.2|2223.1|2222.8|2221.8|2221.5|100
1627518900000|2021-07-29 00:35:00|2222.3|2222|2223.9|2223.6|2224|2223.7|2222|2221.7|84
1627519200000|2021-07-29 00:40:00|2223.8|2223.5|2224|2223.7|2224.5|2224.2|2223.4|2223.1|90
1627519500000|2021-07-29 00:45:00|2224.1|2223.8|2225.5|2225.2|2225.6|2225.3|2224.1|2223.8|113
1627519800000|2021-07-29 00:50:00|2225.6|2225.3|2225.5|2225.2|2225.8|2225.5|2224.9|2224.6|53
1627520100000|2021-07-29 00:55:00|2225.6|2225.3|2226.4|2226.1|2226.4|2226.1|2225.3|2225|48
1627520400000|2021-07-29 01:00:00|2226.5|2226.2|2225.6|2225.3|2226.5|2226.2|2224.8|2224.5|51
1627520700000|2021-07-29 01:05:00|2225.7|2225.4|2225.6|2225.3|2226.3|2226|2225.2|2224.9|29
1627521000000|2021-07-29 01:10:00|2225.7|2225.4|2224.5|2224.2|2225.8|2225.5|2224.4|2224.1|37
1627521300000|2021-07-29 01:15:00|2224.4|2224.1|2225.2|2224.9|2225.2|2224.9|2222.8|2222.5|179
1627521600000|2021-07-29 01:20:00|2225.3|2225|2223.9|2223.6|2225.4|2225.1|2223.3|2223|67
1627521900000|2021-07-29 01:25:00|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223|2222.7|46
1627522200000|2021-07-29 01:30:00|2223.6|2223.3|2223.1|2222.8|2223.8|2223.5|2222.6|2222.3|116
1627522500000|2021-07-29 01:35:00|2223|2222.7|2222.8|2222.5|2223.4|2223.1|2222.4|2222.1|81
1627522800000|2021-07-29 01:40:00|2222.7|2222.4|2222.4|2222.1|2224.3|2224|2222.2|2221.9|288
1627523100000|2021-07-29 01:45:00|2222.3|2222|2220.6|2220.3|2222.3|2222|2218.2|2217.9|445
1627523400000|2021-07-29 01:50:00|2220.5|2220.2|2218.4|2218.1|2220.7|2220.4|2217.8|2217.5|221
1627523700000|2021-07-29 01:55:00|2218.3|2218|2219.2|2218.9|2219.7|2219.4|2217.7|2217.4|138
1627524000000|2021-07-29 02:00:00|2219.1|2218.8|2219.9|2219.6|2220.3|2220|2218.8|2218.5|64
1627524300000|2021-07-29 02:05:00|2220|2219.7|2219.4|2219.1|2220.8|2220.5|2218.5|2218.2|79
1627524600000|2021-07-29 02:10:00|2219.3|2219|2221|2220.7|2221.1|2220.8|2219.3|2219|57
1627524900000|2021-07-29 02:15:00|2221.1|2220.8|2220.5|2220.2|2221.1|2220.8|2220.2|2219.9|48
1627525200000|2021-07-29 02:20:00|2220.6|2220.3|2220.8|2220.5|2221.2|2220.9|2220.4|2220.1|42
1627525500000|2021-07-29 02:25:00|2220.9|2220.6|2221.6|2221.3|2221.6|2221.3|2219.9|2219.6|127
1627525800000|2021-07-29 02:30:00|2221.8|2221.5|2221.2|2220.9|2222.4|2222.1|2220.9|2220.6|67
1627526100000|2021-07-29 02:35:00|2221.3|2221|2225.2|2224.9|2226.2|2225.9|2221.2|2220.9|202
1627526400000|2021-07-29 02:40:00|2225.3|2225|2224.8|2224.5|2225.6|2225.3|2224.3|2224|51
1627526700000|2021-07-29 02:45:00|2224.7|2224.4|2225.7|2225.4|2225.8|2225.5|2224.4|2224.1|62
1627527000000|2021-07-29 02:50:00|2225.6|2225.3|2225.4|2225.1|2226|2225.7|2225.2|2224.9|34
1627527300000|2021-07-29 02:55:00|2225.3|2225|2225.7|2225.4|2226|2225.7|2225.2|2224.9|23
1627527600000|2021-07-29 03:00:00|2225.8|2225.5|2226.5|2226.2|2227.1|2226.8|2225.7|2225.4|147
1627527900000|2021-07-29 03:05:00|2226.6|2226.3|2226.5|2226.2|2227.4|2227.1|2226.4|2226.1|68
1627528200000|2021-07-29 03:10:00|2226.6|2226.3|2227.1|2226.8|2227.1|2226.8|2226.2|2225.9|21
1627528500000|2021-07-29 03:15:00|2227.2|2226.9|2226.1|2225.8|2227.2|2226.9|2225.9|2225.6|21
1627528800000|2021-07-29 03:20:00|2226|2225.7|2225.9|2225.6|2226.3|2226|2225.7|2225.4|24
1627529100000|2021-07-29 03:25:00|2226|2225.7|2224.7|2224.4|2226|2225.7|2224.5|2224.2|65
1627529400000|2021-07-29 03:30:00|2224.8|2224.5|2225.9|2225.6|2226|2225.7|2224.7|2224.4|26
1627529700000|2021-07-29 03:35:00|2225.8|2225.5|2226.1|2225.8|2226.1|2225.8|2225.5|2225.2|14
1627530000000|2021-07-29 03:40:00|2226.3|2226|2226.5|2226.2|2227|2226.7|2226.1|2225.8|47
1627530300000|2021-07-29 03:45:00|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2225.6|2225.3|16
1627530600000|2021-07-29 03:50:00|2226.3|2226|2225.8|2225.5|2226.3|2226|2225.5|2225.2|14
1627530900000|2021-07-29 03:55:00|2225.7|2225.4|2225.1|2224.8|2225.8|2225.5|2224.7|2224.4|29
1627531200000|2021-07-29 04:00:00|2225.2|2224.9|2225.3|2225|2225.4|2225.1|2224.6|2224.3|24
1627531500000|2021-07-29 04:05:00|2225.4|2225.1|2225.7|2225.4|2226.1|2225.8|2225.3|2225|19
1627531800000|2021-07-29 04:10:00|2225.8|2225.5|2226.4|2226.1|2226.7|2226.4|2225.8|2225.5|22
1627532100000|2021-07-29 04:15:00|2226.5|2226.2|2226.3|2226|2226.8|2226.5|2226.1|2225.8|17
1627532400000|2021-07-29 04:20:00|2226.4|2226.1|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|8
1627532700000|2021-07-29 04:25:00|2226.6|2226.3|2226|2225.7|2226.6|2226.3|2225.8|2225.5|15
1627533000000|2021-07-29 04:30:00|2226.1|2225.8|2227|2226.7|2227|2226.7|2225.9|2225.6|22
1627533300000|2021-07-29 04:35:00|2227.1|2226.8|2226.2|2225.9|2227.4|2227.1|2226.1|2225.8|27
1627533600000|2021-07-29 04:40:00|2226.3|2226|2226.1|2225.8|2226.7|2226.4|2225.9|2225.6|15
1627533900000|2021-07-29 04:45:00|2226|2225.7|2226.8|2226.5|2227.2|2226.9|2226|2225.7|23
1627534200000|2021-07-29 04:50:00|2226.7|2226.4|2225.9|2225.6|2226.8|2226.5|2225.6|2225.3|16
1627534500000|2021-07-29 04:55:00|2225.8|2225.5|2225.5|2225.2|2226|2225.7|2225.3|2225|28
1627534800000|2021-07-29 05:00:00|2225.7|2225.4|2225.5|2225.2|2226.2|2225.9|2225.2|2224.9|48
1627535100000|2021-07-29 05:05:00|2225.4|2225.1|2225.9|2225.6|2226.2|2225.9|2224.8|2224.5|39
1627535400000|2021-07-29 05:10:00|2225.8|2225.5|2225.3|2225|2226.5|2226.2|2225.2|2224.9|13
1627535700000|2021-07-29 05:15:00|2225.5|2225.2|2225.8|2225.5|2226.3|2226|2225.4|2225.1|9
1627536000000|2021-07-29 05:20:00|2225.7|2225.4|2226.1|2225.8|2226.7|2226.4|2225.6|2225.3|65
1627536300000|2021-07-29 05:25:00|2226|2225.7|2227.1|2226.8|2227.1|2226.8|2225.8|2225.5|33
1627536600000|2021-07-29 05:30:00|2227|2226.7|2227.5|2227.2|2228.5|2228.2|2226.7|2226.4|71
1627536900000|2021-07-29 05:35:00|2227.6|2227.3|2228.4|2228.1|2228.4|2228.1|2227.5|2227.2|44
1627537200000|2021-07-29 05:40:00|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.5|2227.2|29
1627537500000|2021-07-29 05:45:00|2228|2227.7|2227.1|2226.8|2228|2227.7|2226.9|2226.6|33
1627537800000|2021-07-29 05:50:00|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2226.6|2226.3|49
1627538100000|2021-07-29 05:55:00|2227.3|2227|2227.6|2227.3|2227.7|2227.4|2226.6|2226.3|46
1627538400000|2021-07-29 06:00:00|2227.7|2227.4|2228|2227.7|2228.5|2228.2|2226.9|2226.6|86
1627538700000|2021-07-29 06:05:00|2227.9|2227.6|2228|2227.7|2228.3|2228|2227|2226.7|59
1627539000000|2021-07-29 06:10:00|2228.1|2227.8|2230|2229.7|2230.6|2230.3|2227.8|2227.5|127
1627539300000|2021-07-29 06:15:00|2229.9|2229.6|2230.2|2229.9|2230.5|2230.2|2229.6|2229.3|65
1627539600000|2021-07-29 06:20:00|2230.1|2229.8|2230.4|2230.1|2230.5|2230.2|2229.6|2229.3|53
1627539900000|2021-07-29 06:25:00|2230.3|2230|2230|2229.7|2230.5|2230.2|2229.7|2229.4|68
1627540200000|2021-07-29 06:30:00|2229.9|2229.6|2230.6|2230.3|2230.9|2230.6|2229.6|2229.3|111
1627540500000|2021-07-29 06:35:00|2230.7|2230.4|2230.6|2230.3|2231.1|2230.8|2230.1|2229.8|56
1627540800000|2021-07-29 06:40:00|2230.7|2230.4|2229.9|2229.6|2230.7|2230.4|2229.3|2229|80
1627541100000|2021-07-29 06:45:00|2230|2229.7|2229.6|2229.3|2230.5|2230.2|2229.5|2229.2|35
1627541400000|2021-07-29 06:50:00|2229.7|2229.4|2230.8|2230.5|2231.2|2230.9|2229.7|2229.4|82
1627541700000|2021-07-29 06:55:00|2230.9|2230.6|2232.7|2232.4|2232.7|2232.4|2230.8|2230.5|141
1627542000000|2021-07-29 07:00:00|2232.6|2232.3|2236.2|2235.9|2237.3|2237|2232.2|2231.9|639
1627542300000|2021-07-29 07:05:00|2236.1|2235.8|2236.4|2236.1|2237|2236.7|2234.9|2234.6|312
1627542600000|2021-07-29 07:10:00|2236.5|2236.2|2235|2234.7|2237|2236.7|2235|2234.7|243
1627542900000|2021-07-29 07:15:00|2235.1|2234.8|2235.6|2235.3|2236.4|2236.1|2234.7|2234.4|232
1627543200000|2021-07-29 07:20:00|2235.5|2235.2|2236.2|2235.9|2237.3|2237|2234.9|2234.6|128
1627543500000|2021-07-29 07:25:00|2236.1|2235.8|2235.5|2235.2|2237.3|2237|2235.4|2235.1|92
1627543800000|2021-07-29 07:30:00|2235.4|2235.1|2234.5|2234.2|2235.5|2235.2|2234.1|2233.8|95
1627544100000|2021-07-29 07:35:00|2234.4|2234.1|2231.6|2231.3|2234.7|2234.4|2231.6|2231.3|126
1627544400000|2021-07-29 07:40:00|2231.7|2231.4|2232.6|2232.3|2233.1|2232.8|2230.5|2230.2|191
1627544700000|2021-07-29 07:45:00|2232.7|2232.4|2232.3|2232|2233.5|2233.2|2231.8|2231.5|164
1627545000000|2021-07-29 07:50:00|2232.4|2232.1|2232.4|2232.1|2232.6|2232.3|2231.5|2231.2|128
1627545300000|2021-07-29 07:55:00|2232.3|2232|2231.8|2231.5|2232.6|2232.3|2231.5|2231.2|62
1627545600000|2021-07-29 08:00:00|2231.9|2231.6|2232.4|2232.1|2233.2|2232.9|2231.5|2231.2|100
1627545900000|2021-07-29 08:05:00|2232.3|2232|2232.7|2232.4|2233.4|2233.1|2231.3|2231|45
1627546200000|2021-07-29 08:10:00|2232.6|2232.3|2235.4|2235.1|2235.4|2235.1|2232.5|2232.2|119
1627546500000|2021-07-29 08:15:00|2235.3|2235|2235.2|2234.9|2236|2235.7|2235|2234.7|68
1627546800000|2021-07-29 08:20:00|2235.3|2235|2233.9|2233.6|2235.6|2235.3|2233.7|2233.4|65
1627547100000|2021-07-29 08:25:00|2234.1|2233.8|2234.9|2234.6|2235|2234.7|2234|2233.7|82
1627547400000|2021-07-29 08:30:00|2234.8|2234.5|2235.3|2235|2235.6|2235.3|2234.7|2234.4|51
1627547700000|2021-07-29 08:35:00|2235.4|2235.1|2238.7|2238.4|2238.7|2238.4|2235.3|2235|243
1627548000000|2021-07-29 08:40:00|2238.8|2238.5|2238.9|2238.6|2239.5|2239.2|2238.2|2237.9|126
1627548300000|2021-07-29 08:45:00|2239.1|2238.8|2238.7|2238.4|2239.6|2239.3|2238.7|2238.4|92
1627548600000|2021-07-29 08:50:00|2238.8|2238.5|2238|2237.7|2239.7|2239.4|2238|2237.7|146
1627548900000|2021-07-29 08:55:00|2237.9|2237.6|2238.4|2238.1|2239.3|2239|2237.5|2237.2|56
1627549200000|2021-07-29 09:00:00|2238.3|2238|2238.2|2237.9|2239.2|2238.9|2237.9|2237.6|79
1627549500000|2021-07-29 09:05:00|2238.1|2237.8|2237.9|2237.6|2238.3|2238|2237.6|2237.3|42
1627549800000|2021-07-29 09:10:00|2238|2237.7|2238.5|2238.2|2238.8|2238.5|2238|2237.7|53
1627550100000|2021-07-29 09:15:00|2238.6|2238.3|2238.9|2238.6|2239.3|2239|2238.3|2238|218
1627550400000|2021-07-29 09:20:00|2238.8|2238.5|2238.4|2238.1|2239|2238.7|2238.3|2238|44
1627550700000|2021-07-29 09:25:00|2238.1|2237.8|2238.3|2238|2238.6|2238.3|2237.9|2237.6|84
1627551000000|2021-07-29 09:30:00|2238.4|2238.1|2239.1|2238.8|2239.2|2238.9|2237.1|2236.8|88
1627551300000|2021-07-29 09:35:00|2239.2|2238.9|2240.7|2240.4|2241|2240.7|2238.9|2238.6|88
1627551600000|2021-07-29 09:40:00|2240.5|2240.2|2241.5|2241.2|2241.6|2241.3|2240.3|2240|110
1627551900000|2021-07-29 09:45:00|2241.6|2241.3|2241.6|2241.3|2242.4|2242.1|2241.3|2241|207
1627552200000|2021-07-29 09:50:00|2241.5|2241.2|2241|2240.7|2241.7|2241.4|2241|2240.7|42
1627552500000|2021-07-29 09:55:00|2241.1|2240.8|2242.3|2242|2242.3|2242|2240.9|2240.6|43
1627552800000|2021-07-29 10:00:00|2242.4|2242.1|2243|2242.7|2243.3|2243|2241.4|2241.1|165
1627553100000|2021-07-29 10:05:00|2242.9|2242.6|2242.3|2242|2243.3|2243|2242.2|2241.9|60
1627553400000|2021-07-29 10:10:00|2242.2|2241.9|2244|2243.7|2244.8|2244.5|2242.2|2241.9|451
1627553700000|2021-07-29 10:15:00|2244.1|2243.8|2243.4|2243.1|2244.5|2244.2|2242.8|2242.5|189
1627554000000|2021-07-29 10:20:00|2243.3|2243|2244.4|2244.1|2244.6|2244.3|2243|2242.7|227
1627554300000|2021-07-29 10:25:00|2244.5|2244.2|2243.9|2243.6|2244.7|2244.4|2243.6|2243.3|65
1627554600000|2021-07-29 10:30:00|2244|2243.7|2245.3|2245|2245.5|2245.2|2243.9|2243.6|218
1627554900000|2021-07-29 10:35:00|2245.4|2245.1|2245.2|2244.9|2245.5|2245.2|2244.6|2244.3|82
1627555200000|2021-07-29 10:40:00|2245.4|2245.1|2244|2243.7|2245.6|2245.3|2243.6|2243.3|188
1627555500000|2021-07-29 10:45:00|2244.1|2243.8|2242|2241.7|2244.1|2243.8|2241|2240.7|217
1627555800000|2021-07-29 10:50:00|2241.9|2241.6|2242|2241.7|2242.3|2242|2240.8|2240.5|165
1627556100000|2021-07-29 10:55:00|2242.1|2241.8|2244|2243.7|2244.1|2243.8|2242.1|2241.8|186
1627556400000|2021-07-29 11:00:00|2243.7|2243.4|2244.1|2243.8|2244.2|2243.9|2242.6|2242.3|214
1627556700000|2021-07-29 11:05:00|2244|2243.7|2243|2242.7|2244.4|2244.1|2242.3|2242|278
1627557000000|2021-07-29 11:10:00|2243.1|2242.8|2244.2|2243.9|2244.4|2244.1|2242.6|2242.3|94
1627557300000|2021-07-29 11:15:00|2244.1|2243.8|2243.7|2243.4|2245|2244.7|2243.6|2243.3|130
1627557600000|2021-07-29 11:20:00|2243.6|2243.3|2241.8|2241.5|2243.6|2243.3|2241.3|2241|242
1627557900000|2021-07-29 11:25:00|2241.9|2241.6|2242.8|2242.5|2243.4|2243.1|2241.9|2241.6|104
1627558200000|2021-07-29 11:30:00|2242.7|2242.4|2242.1|2241.8|2243.3|2243|2241.8|2241.5|153
1627558500000|2021-07-29 11:35:00|2242.2|2241.9|2242.1|2241.8|2242.6|2242.3|2241.9|2241.6|123
1627558800000|2021-07-29 11:40:00|2242.2|2241.9|2243.2|2242.9|2243.2|2242.9|2241.7|2241.4|142
1627559100000|2021-07-29 11:45:00|2243.3|2243|2242.2|2241.9|2243.5|2243.2|2241.5|2241.2|235
1627559400000|2021-07-29 11:50:00|2242.3|2242|2241.7|2241.4|2242.9|2242.6|2241.7|2241.4|156
1627559700000|2021-07-29 11:55:00|2241.8|2241.5|2241.1|2240.8|2241.8|2241.5|2240.4|2240.1|224
1627560000000|2021-07-29 12:00:00|2241.2|2240.9|2243.9|2243.6|2244.2|2243.9|2241.2|2240.9|434
1627560300000|2021-07-29 12:05:00|2244|2243.7|2245.6|2245.3|2246|2245.7|2243.9|2243.6|451
1627560600000|2021-07-29 12:10:00|2245.7|2245.4|2246.2|2245.9|2246.3|2246|2245.6|2245.3|230
1627560900000|2021-07-29 12:15:00|2246.1|2245.8|2245.2|2244.9|2246.1|2245.8|2245|2244.7|231
1627561200000|2021-07-29 12:20:00|2245.1|2244.8|2244.9|2244.6|2245.5|2245.2|2244.6|2244.3|159
1627561500000|2021-07-29 12:25:00|2244.8|2244.5|2243.6|2243.3|2245|2244.7|2243.5|2243.2|179
1627561800000|2021-07-29 12:30:00|2243.7|2243.4|2240|2239.7|2243.7|2243.4|2239.2|2238.9|982
1627562100000|2021-07-29 12:35:00|2240.1|2239.8|2240.9|2240.6|2241.3|2241|2240|2239.7|387
1627562400000|2021-07-29 12:40:00|2240.8|2240.5|2243|2242.7|2243.4|2243.1|2240.4|2240.1|456
1627562700000|2021-07-29 12:45:00|2242.7|2242.4|2243.3|2243|2243.7|2243.4|2241|2240.7|271
1627563000000|2021-07-29 12:50:00|2243.2|2242.9|2243|2242.7|2243.7|2243.4|2242.1|2241.8|218
1627563300000|2021-07-29 12:55:00|2242.8|2242.5|2241.3|2241|2243.4|2243.1|2241.3|2241|240
1627563600000|2021-07-29 13:00:00|2241.5|2241.2|2245.4|2245.1|2245.6|2245.3|2241.4|2241.1|573
1627563900000|2021-07-29 13:05:00|2245.3|2245|2243.9|2243.6|2245.8|2245.5|2243.5|2243.2|422
1627564200000|2021-07-29 13:10:00|2243.6|2243.3|2242.1|2241.8|2243.6|2243.3|2241.8|2241.5|355
1627564500000|2021-07-29 13:15:00|2242.2|2241.9|2242.8|2242.5|2243.4|2243.1|2241.8|2241.5|538
1627564800000|2021-07-29 13:20:00|2242.9|2242.6|2238.8|2238.5|2243.5|2243.2|2237.9|2237.6|941
1627565100000|2021-07-29 13:25:00|2238.9|2238.6|2240.5|2240.2|2241.5|2241.2|2237.1|2236.8|1107
1627565400000|2021-07-29 13:30:00|2240.2|2239.9|2237.5|2237.2|2248.1|2247.8|2234.5|2234.2|8217
1627565700000|2021-07-29 13:35:00|2236.7|2236.4|2240.6|2240.3|2240.8|2240.5|2234.9|2234.6|4690
1627566000000|2021-07-29 13:40:00|2240.7|2240.4|2239.9|2239.6|2246.3|2246|2239.3|2239|4118
1627566300000|2021-07-29 13:45:00|2239.4|2239.1|2244.5|2244.2|2245.1|2244.8|2235.3|2235|5110
1627566600000|2021-07-29 13:50:00|2244.4|2244.1|2237.6|2237.3|2246.2|2245.9|2235|2234.7|3341
1627566900000|2021-07-29 13:55:00|2238|2237.7|2243.6|2243.3|2245.9|2245.6|2237.7|2237.4|2801
1627567200000|2021-07-29 14:00:00|2243.8|2243.5|2239.8|2239.5|2243.8|2243.5|2238|2237.7|2844
1627567500000|2021-07-29 14:05:00|2239.6|2239.3|2244.5|2244.2|2244.5|2244.2|2238|2237.7|2527
1627567800000|2021-07-29 14:10:00|2244.2|2243.9|2246.9|2246.6|2248|2247.7|2244.2|2243.9|2675
1627568100000|2021-07-29 14:15:00|2247|2246.7|2247.5|2247.2|2249.2|2248.9|2245.7|2245.4|2241
1627568400000|2021-07-29 14:20:00|2247.3|2247|2247.3|2247|2249.2|2248.9|2245.9|2245.6|1451
1627568700000|2021-07-29 14:25:00|2247.2|2246.9|2247.9|2247.6|2249.5|2249.2|2246.7|2246.4|1330
1627569000000|2021-07-29 14:30:00|2248|2247.7|2249.7|2249.4|2250.6|2250.3|2245.8|2245.5|1913
1627569300000|2021-07-29 14:35:00|2249.6|2249.3|2246.9|2246.6|2251.7|2251.4|2245.2|2244.9|2956
1627569600000|2021-07-29 14:40:00|2247|2246.7|2249.3|2249|2250.1|2249.8|2245.7|2245.4|2110
1627569900000|2021-07-29 14:45:00|2249.4|2249.1|2249.8|2249.5|2250.4|2250.1|2248.8|2248.5|1191
1627570200000|2021-07-29 14:50:00|2249.9|2249.6|2249.3|2249|2251|2250.7|2248.6|2248.3|1379
1627570500000|2021-07-29 14:55:00|2249.4|2249.1|2247.2|2246.9|2249.6|2249.3|2245.6|2245.3|2141
1627570800000|2021-07-29 15:00:00|2247.4|2247.1|2246.9|2246.6|2247.9|2247.6|2245.6|2245.3|1200
1627571100000|2021-07-29 15:05:00|2246.8|2246.5|2248.6|2248.3|2249.2|2248.9|2246.6|2246.3|1097
1627571400000|2021-07-29 15:10:00|2248.7|2248.4|2248.3|2248|2250.5|2250.2|2247.9|2247.6|1294
1627571700000|2021-07-29 15:15:00|2248.4|2248.1|2249.2|2248.9|2249.8|2249.5|2247|2246.7|1387
1627572000000|2021-07-29 15:20:00|2249.3|2249|2251.5|2251.2|2252.2|2251.9|2248.7|2248.4|1321
1627572300000|2021-07-29 15:25:00|2251.4|2251.1|2248.4|2248.1|2251.4|2251.1|2248|2247.7|1489
1627572600000|2021-07-29 15:30:00|2248.5|2248.2|2249.9|2249.6|2250.9|2250.6|2248.5|2248.2|847
1627572900000|2021-07-29 15:35:00|2249.8|2249.5|2251|2250.7|2251.7|2251.4|2249.7|2249.4|1144
1627573200000|2021-07-29 15:40:00|2251.1|2250.8|2250.9|2250.6|2251.7|2251.4|2250.3|2250|881
1627573500000|2021-07-29 15:45:00|2250.8|2250.5|2250.9|2250.6|2251.6|2251.3|2249.9|2249.6|708
1627573800000|2021-07-29 15:50:00|2251|2250.7|2251.1|2250.8|2251.8|2251.5|2250|2249.7|895
1627574100000|2021-07-29 15:55:00|2251|2250.7|2254|2253.7|2254.1|2253.8|2250.3|2250|2203
1627574400000|2021-07-29 16:00:00|2254.1|2253.8|2254.2|2253.9|2255|2254.7|2252.7|2252.4|1428
1627574700000|2021-07-29 16:05:00|2254|2253.7|2255.8|2255.5|2255.8|2255.5|2253.3|2253|1126
1627575000000|2021-07-29 16:10:00|2255.9|2255.6|2255.3|2255|2256.1|2255.8|2254.5|2254.2|913
1627575300000|2021-07-29 16:15:00|2255.4|2255.1|2256.3|2256|2257|2256.7|2255|2254.7|1244
1627575600000|2021-07-29 16:20:00|2256.4|2256.1|2253.4|2253.1|2256.9|2256.6|2253.2|2252.9|1072
1627575900000|2021-07-29 16:25:00|2253.3|2253|2251.5|2251.2|2254.2|2253.9|2251.5|2251.2|1114
1627576200000|2021-07-29 16:30:00|2251.6|2251.3|2250.2|2249.9|2252.9|2252.6|2249.8|2249.5|999
1627576500000|2021-07-29 16:35:00|2250.4|2250.1|2252.4|2252.1|2252.5|2252.2|2249.4|2249.1|872
1627576800000|2021-07-29 16:40:00|2252.5|2252.2|2251.7|2251.4|2253.2|2252.9|2250.9|2250.6|781
1627577100000|2021-07-29 16:45:00|2251.5|2251.2|2251.3|2251|2251.6|2251.3|2248.9|2248.6|791
1627577400000|2021-07-29 16:50:00|2251.4|2251.1|2251.7|2251.4|2251.9|2251.6|2250.9|2250.6|770
1627577700000|2021-07-29 16:55:00|2251.6|2251.3|2253.8|2253.5|2254.1|2253.8|2251.3|2251|708
1627578000000|2021-07-29 17:00:00|2253.9|2253.6|2254.6|2254.3|2254.8|2254.5|2252.6|2252.3|692
1627578300000|2021-07-29 17:05:00|2254.5|2254.2|2255.6|2255.3|2255.9|2255.6|2254|2253.7|1648
1627578600000|2021-07-29 17:10:00|2255.5|2255.2|2257.1|2256.8|2257.1|2256.8|2255.5|2255.2|837
1627578900000|2021-07-29 17:15:00|2257.2|2256.9|2255|2254.7|2257.3|2257|2254.9|2254.6|1171
1627579200000|2021-07-29 17:20:00|2254.9|2254.6|2255.2|2254.9|2255.5|2255.2|2252.7|2252.4|1048
1627579500000|2021-07-29 17:25:00|2255.1|2254.8|2255.6|2255.3|2255.8|2255.5|2254.2|2253.9|654
1627579800000|2021-07-29 17:30:00|2255.7|2255.4|2253.7|2253.4|2255.7|2255.4|2253.6|2253.3|609
1627580100000|2021-07-29 17:35:00|2253.8|2253.5|2252.1|2251.8|2253.9|2253.6|2251.4|2251.1|957
1627580400000|2021-07-29 17:40:00|2252.2|2251.9|2253.1|2252.8|2253.2|2252.9|2251.3|2251|662
1627580700000|2021-07-29 17:45:00|2253|2252.7|2252.3|2252|2254.2|2253.9|2252.3|2252|899
1627581000000|2021-07-29 17:50:00|2252.1|2251.8|2251.7|2251.4|2252.5|2252.2|2250.6|2250.3|806
1627581300000|2021-07-29 17:55:00|2251.8|2251.5|2251.2|2250.9|2252.9|2252.6|2249.7|2249.4|627
1627581600000|2021-07-29 18:00:00|2251.3|2251|2249.8|2249.5|2252.1|2251.8|2249.7|2249.4|805
1627581900000|2021-07-29 18:05:00|2249.9|2249.6|2249.7|2249.4|2250.7|2250.4|2249|2248.7|1005
1627582200000|2021-07-29 18:10:00|2249.8|2249.5|2250.9|2250.6|2251.1|2250.8|2249.3|2249|635
1627582500000|2021-07-29 18:15:00|2251|2250.7|2247.9|2247.6|2251.8|2251.5|2247.1|2246.8|1320
1627582800000|2021-07-29 18:20:00|2247.7|2247.4|2246.1|2245.8|2248.2|2247.9|2245.3|2245|1214
1627583100000|2021-07-29 18:25:00|2246|2245.7|2247.1|2246.8|2247.5|2247.2|2244.8|2244.5|1113
1627583400000|2021-07-29 18:30:00|2247.2|2246.9|2244.5|2244.2|2247.8|2247.5|2244.5|2244.2|1130
1627583700000|2021-07-29 18:35:00|2244.6|2244.3|2241.3|2241|2245.5|2245.2|2241.2|2240.9|1352
1627584000000|2021-07-29 18:40:00|2241.2|2240.9|2243.1|2242.8|2244.6|2244.3|2240.9|2240.6|1373
1627584300000|2021-07-29 18:45:00|2243.2|2242.9|2246.2|2245.9|2246.4|2246.1|2243|2242.7|1014
1627584600000|2021-07-29 18:50:00|2246.3|2246|2245.3|2245|2246.8|2246.5|2244.1|2243.8|981
1627584900000|2021-07-29 18:55:00|2245.5|2245.2|2246.9|2246.6|2247.1|2246.8|2245|2244.7|819
1627585200000|2021-07-29 19:00:00|2247|2246.7|2246|2245.7|2247.1|2246.8|2244.7|2244.4|988
1627585500000|2021-07-29 19:05:00|2245.9|2245.6|2246.8|2246.5|2246.9|2246.6|2244.2|2243.9|744
1627585800000|2021-07-29 19:10:00|2246.7|2246.4|2243.5|2243.2|2246.8|2246.5|2243|2242.7|1054
1627586100000|2021-07-29 19:15:00|2243.6|2243.3|2243.6|2243.3|2244.6|2244.3|2241.8|2241.5|1321
1627586400000|2021-07-29 19:20:00|2243.9|2243.6|2244.4|2244.1|2244.7|2244.4|2243.1|2242.8|794
1627586700000|2021-07-29 19:25:00|2244.3|2244|2242.7|2242.4|2245.3|2245|2242.7|2242.4|820
1627587000000|2021-07-29 19:30:00|2243|2242.7|2243.3|2243|2244.6|2244.3|2242.6|2242.3|863
1627587300000|2021-07-29 19:35:00|2243.2|2242.9|2243.8|2243.5|2244.1|2243.8|2242.2|2241.9|966
1627587600000|2021-07-29 19:40:00|2244|2243.7|2243.7|2243.4|2244.4|2244.1|2242.3|2242|1660
1627587900000|2021-07-29 19:45:00|2243.8|2243.5|2243.1|2242.8|2245.3|2245|2243|2242.7|1597
1627588200000|2021-07-29 19:50:00|2242.7|2242.4|2243.6|2243.3|2244.3|2244|2240.4|2240.1|2660
1627588500000|2021-07-29 19:55:00|2243.5|2243.2|2239.5|2239.2|2243.7|2243.4|2239.5|2239.2|6749
1627588800000|2021-07-29 20:00:00|2239.4|2239.1|2243.9|2243.6|2244.1|2243.8|2238.4|2238.1|4504
1627589100000|2021-07-29 20:05:00|2244|2243.7|2243.8|2243.5|2245|2244.7|2243.5|2243.2|1201
1627589400000|2021-07-29 20:10:00|2243.9|2243.6|2242.6|2242.3|2244|2243.7|2241.3|2241|997
1627589700000|2021-07-29 20:15:00|2242.5|2242.2|2242.9|2242.6|2243.3|2243|2242.4|2242.1|103
1627590000000|2021-07-29 20:20:00|2243|2242.7|2243.3|2243|2243.7|2243.4|2242.5|2242.2|198
1627590300000|2021-07-29 20:25:00|2243.2|2242.9|2242|2241.7|2243.5|2243.2|2241.9|2241.6|199
1627590600000|2021-07-29 20:30:00|2242.2|2241.9|2240.3|2240|2242.2|2241.9|2239.9|2239.6|612
1627590900000|2021-07-29 20:35:00|2240.2|2239.9|2240.2|2239.9|2240.9|2240.6|2239.6|2239.3|262
1627591200000|2021-07-29 20:40:00|2240.1|2239.8|2238.8|2238.5|2240.2|2239.9|2238|2237.7|391
1627591500000|2021-07-29 20:45:00|2238.9|2238.6|2239.1|2238.8|2240.1|2239.8|2238.6|2238.3|196
1627591800000|2021-07-29 20:50:00|2239|2238.7|2241.7|2241.4|2241.7|2241.4|2238.5|2238.2|349
1627592100000|2021-07-29 20:55:00|2241.9|2241.6|2242|2241.2|2243.9|2243.6|2241.1|2240.8|353
1627592400000|2021-07-29 21:00:00|2241.9|2241.1|2242|2241.2|2242|2241.2|2241.2|2240.4|6
1627592700000|2021-07-29 21:05:00|2241.7|2240.9|2242|2241.2|2242|2241.2|2241.6|2240.8|0
1627593000000|2021-07-29 21:10:00|2242.1|2241.3|2242.1|2241.3|2242.2|2241.4|2241.9|2241.1|0
1627593300000|2021-07-29 21:15:00|2242.2|2241.4|2242.3|2241.5|2242.4|2241.6|2242|2241.2|0
1627593600000|2021-07-29 21:20:00|2242.5|2241.7|2241.9|2241.1|2242.5|2241.7|2241.9|2241.1|0
1627593900000|2021-07-29 21:25:00|2241.7|2240.9|2241.8|2241|2242|2241.2|2241.7|2240.9|0
1627594200000|2021-07-29 21:30:00|2241.9|2241.1|2241.7|2240.9|2241.9|2241.1|2241.6|2240.8|0
1627594500000|2021-07-29 21:35:00|2241.5|2240.7|2241.7|2240.9|2241.7|2240.9|2241.5|2240.7|0
1627594800000|2021-07-29 21:40:00|2241.6|2240.8|2241.7|2240.9|2241.7|2240.9|2241.5|2240.7|0
1627595100000|2021-07-29 21:45:00|2241.6|2240.8|2241|2240.2|2241.6|2240.8|2240.8|2240|0
1627595400000|2021-07-29 21:50:00|2240.9|2240.1|2240.7|2239.9|2240.9|2240.1|2240.4|2239.6|0
1627595700000|2021-07-29 21:55:00|2240.6|2239.8|2240.2|2239.4|2240.7|2239.9|2240.2|2239.4|0
1627596000000|2021-07-29 22:00:00|2241.3|2241|2242.8|2242.5|2243.1|2242.8|2241.1|2240.8|340
1627596300000|2021-07-29 22:05:00|2242.9|2242.6|2243.3|2243|2243.7|2243.4|2242.6|2242.3|138
1627596600000|2021-07-29 22:10:00|2243.2|2242.9|2242.7|2242.4|2243.3|2243|2242.7|2242.4|40
1627596900000|2021-07-29 22:15:00|2242.6|2242.3|2243.1|2242.8|2243.8|2243.5|2242.6|2242.3|67
1627597200000|2021-07-29 22:20:00|2243.2|2242.9|2242.7|2242.4|2243.4|2243.1|2242.7|2242.4|50
1627597500000|2021-07-29 22:25:00|2242.8|2242.5|2242.9|2242.6|2243.3|2243|2242.6|2242.3|78
1627597800000|2021-07-29 22:30:00|2243.1|2242.8|2242.1|2241.8|2243.4|2243.1|2242|2241.7|116
1627598100000|2021-07-29 22:35:00|2242.2|2241.9|2241.2|2240.9|2242.2|2241.9|2241.2|2240.9|78
1627598400000|2021-07-29 22:40:00|2241.1|2240.8|2240.9|2240.6|2241.2|2240.9|2240.6|2240.3|38
1627598700000|2021-07-29 22:45:00|2241|2240.7|2241.4|2241.1|2241.6|2241.3|2241|2240.7|24
1627599000000|2021-07-29 22:50:00|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.1|2240.8|21
1627599300000|2021-07-29 22:55:00|2241.3|2241|2241.4|2241.1|2241.6|2241.3|2240.9|2240.6|18
1627599600000|2021-07-29 23:00:00|2241.5|2241.2|2240.4|2240.1|2241.8|2241.5|2239.8|2239.5|101
1627599900000|2021-07-29 23:05:00|2240.5|2240.2|2238.7|2238.4|2240.7|2240.4|2238.5|2238.2|134
1627600200000|2021-07-29 23:10:00|2238.8|2238.5|2238.7|2238.4|2239.4|2239.1|2238.5|2238.2|73
1627600500000|2021-07-29 23:15:00|2238.8|2238.5|2239.1|2238.8|2239.2|2238.9|2238.5|2238.2|25
1627600800000|2021-07-29 23:20:00|2239.2|2238.9|2238.1|2237.8|2239.2|2238.9|2238|2237.7|36
1627601100000|2021-07-29 23:25:00|2238|2237.7|2238.7|2238.4|2238.8|2238.5|2237.9|2237.6|50
1627601400000|2021-07-29 23:30:00|2238.6|2238.3|2238.8|2238.5|2239.1|2238.8|2238.4|2238.1|32
1627601700000|2021-07-29 23:35:00|2238.7|2238.4|2238.4|2238.1|2239|2238.7|2238.2|2237.9|42
1627602000000|2021-07-29 23:40:00|2238.3|2238|2237|2236.7|2238.7|2238.4|2236.9|2236.6|93
1627602300000|2021-07-29 23:45:00|2237.1|2236.8|2236.7|2236.4|2237.9|2237.6|2236.6|2236.3|101
1627602600000|2021-07-29 23:50:00|2236.8|2236.5|2235.7|2235.4|2237|2236.7|2235.3|2235|128
1627602900000|2021-07-29 23:55:00|2235.6|2235.3|2234.4|2234.1|2236|2235.7|2234.4|2234.1|196
1627603200000|2021-07-30 00:00:00|2234.3|2234|2229.6|2229.3|2234.9|2234.6|2229.6|2229.3|446
1627603500000|2021-07-30 00:05:00|2229.3|2229|2232.2|2231.9|2232.3|2232|2228.8|2228.5|275
1627603800000|2021-07-30 00:10:00|2232.3|2232|2235.5|2235.2|2235.6|2235.3|2231.9|2231.6|210
1627604100000|2021-07-30 00:15:00|2235.6|2235.3|2234.7|2234.4|2236.5|2236.2|2233.7|2233.4|247
1627604400000|2021-07-30 00:20:00|2234.8|2234.5|2234.4|2234.1|2235.2|2234.9|2234|2233.7|28
1627604700000|2021-07-30 00:25:00|2234.3|2234|2234.5|2234.2|2234.7|2234.4|2231.8|2231.5|202
1627605000000|2021-07-30 00:30:00|2234.4|2234.1|2232.5|2232.2|2235.1|2234.8|2231.9|2231.6|193
1627605300000|2021-07-30 00:35:00|2232.4|2232.1|2232.9|2232.6|2233|2232.7|2231|2230.7|145
1627605600000|2021-07-30 00:40:00|2232.8|2232.5|2233.6|2233.3|2234|2233.7|2232.1|2231.8|46
1627605900000|2021-07-30 00:45:00|2233.5|2233.2|2226.8|2226.5|2233.9|2233.6|2225|2224.7|728
1627606200000|2021-07-30 00:50:00|2226.7|2226.4|2225.7|2225.4|2228|2227.7|2224.8|2224.5|346
1627606500000|2021-07-30 00:55:00|2225.6|2225.3|2225.2|2224.9|2226.2|2225.9|2223.6|2223.3|362
1627606800000|2021-07-30 01:00:00|2225.1|2224.8|2226.7|2226.4|2226.9|2226.6|2224.4|2224.1|178
1627607100000|2021-07-30 01:05:00|2226.6|2226.3|2227.9|2227.6|2228.3|2228|2226.3|2226|170
1627607400000|2021-07-30 01:10:00|2227.8|2227.5|2226.8|2226.5|2228.5|2228.2|2225.7|2225.4|182
1627607700000|2021-07-30 01:15:00|2226.7|2226.4|2225.2|2224.9|2227.6|2227.3|2224.8|2224.5|116
1627608000000|2021-07-30 01:20:00|2225.1|2224.8|2223.2|2222.9|2225.1|2224.8|2223|2222.7|206
1627608300000|2021-07-30 01:25:00|2223.1|2222.8|2220|2219.7|2223.8|2223.5|2220|2219.7|528
1627608600000|2021-07-30 01:30:00|2220.1|2219.8|2223.7|2223.4|2223.9|2223.6|2220|2219.7|410
1627608900000|2021-07-30 01:35:00|2223.5|2223.2|2222.3|2222|2223.7|2223.4|2221.7|2221.4|122
1627609200000|2021-07-30 01:40:00|2222.1|2221.8|2223.1|2222.8|2223.3|2223|2221.5|2221.2|135
1627609500000|2021-07-30 01:45:00|2223|2222.7|2222.9|2222.6|2223.3|2223|2222.2|2221.9|41
1627609800000|2021-07-30 01:50:00|2222.8|2222.5|2224|2223.7|2224.2|2223.9|2222|2221.7|137
1627610100000|2021-07-30 01:55:00|2223.9|2223.6|2223|2222.7|2223.9|2223.6|2222.3|2222|78
1627610400000|2021-07-30 02:00:00|2222.9|2222.6|2222.3|2222|2223.9|2223.6|2222.1|2221.8|115
1627610700000|2021-07-30 02:05:00|2222.4|2222.1|2223.4|2223.1|2223.9|2223.6|2222.1|2221.8|58
1627611000000|2021-07-30 02:10:00|2223.3|2223|2226.7|2226.4|2226.9|2226.6|2222.9|2222.6|251
1627611300000|2021-07-30 02:15:00|2226.6|2226.3|2228.5|2228.2|2228.6|2228.3|2226|2225.7|156
1627611600000|2021-07-30 02:20:00|2228.4|2228.1|2229.7|2229.4|2229.8|2229.5|2228.2|2227.9|128
1627611900000|2021-07-30 02:25:00|2229.8|2229.5|2230.3|2230|2231.3|2231|2229.5|2229.2|214
1627612200000|2021-07-30 02:30:00|2230.4|2230.1|2230.3|2230|2231.7|2231.4|2230|2229.7|135
1627612500000|2021-07-30 02:35:00|2230.2|2229.9|2229.2|2228.9|2230.4|2230.1|2228.8|2228.5|59
1627612800000|2021-07-30 02:40:00|2229.3|2229|2228.4|2228.1|2229.7|2229.4|2228.1|2227.8|21
1627613100000|2021-07-30 02:45:00|2228.3|2228|2230.2|2229.9|2230.2|2229.9|2228.2|2227.9|78
1627613400000|2021-07-30 02:50:00|2230.3|2230|2228.5|2228.2|2230.5|2230.2|2228.5|2228.2|30
1627613700000|2021-07-30 02:55:00|2228.4|2228.1|2228.9|2228.6|2229|2228.7|2228.1|2227.8|31
1627614000000|2021-07-30 03:00:00|2229|2228.7|2230.3|2230|2231.1|2230.8|2229|2228.7|47
1627614300000|2021-07-30 03:05:00|2230.2|2229.9|2230|2229.7|2230.5|2230.2|2229.4|2229.1|26
1627614600000|2021-07-30 03:10:00|2230.1|2229.8|2229.9|2229.6|2230.8|2230.5|2229.6|2229.3|45
1627614900000|2021-07-30 03:15:00|2229.8|2229.5|2230.3|2230|2230.6|2230.3|2229.7|2229.4|17
1627615200000|2021-07-30 03:20:00|2230.1|2229.8|2226.1|2225.8|2230.1|2229.8|2226|2225.7|160
1627615500000|2021-07-30 03:25:00|2226|2225.7|2226.8|2226.5|2227.3|2227|2225.8|2225.5|49
1627615800000|2021-07-30 03:30:00|2226.7|2226.4|2226.6|2226.3|2227|2226.7|2225.6|2225.3|51
1627616100000|2021-07-30 03:35:00|2226.5|2226.2|2227.5|2227.2|2227.7|2227.4|2226.3|2226|41
1627616400000|2021-07-30 03:40:00|2227.6|2227.3|2227.1|2226.8|2227.7|2227.4|2226.3|2226|27
1627616700000|2021-07-30 03:45:00|2227.2|2226.9|2226.8|2226.5|2227.7|2227.4|2226.6|2226.3|14
1627617000000|2021-07-30 03:50:00|2226.7|2226.4|2226.3|2226|2227.7|2227.4|2226.3|2226|19
1627617300000|2021-07-30 03:55:00|2226.1|2225.8|2227.4|2227.1|2227.4|2227.1|2226.1|2225.8|24
1627617600000|2021-07-30 04:00:00|2227.5|2227.2|2227.1|2226.8|2227.9|2227.6|2227|2226.7|20
1627617900000|2021-07-30 04:05:00|2227.2|2226.9|2227|2226.7|2227.5|2227.2|2226.8|2226.5|10
1627618200000|2021-07-30 04:10:00|2227.1|2226.8|2228|2227.7|2228|2227.7|2226.8|2226.5|23
1627618500000|2021-07-30 04:15:00|2227.9|2227.6|2227.2|2226.9|2228|2227.7|2227.2|2226.9|24
1627618800000|2021-07-30 04:20:00|2227.3|2227|2227.2|2226.9|2227.6|2227.3|2227|2226.7|11
1627619100000|2021-07-30 04:25:00|2227.3|2227|2226.9|2226.6|2228.2|2227.9|2226.9|2226.6|58
1627619400000|2021-07-30 04:30:00|2226.8|2226.5|2226.1|2225.8|2226.9|2226.6|2226.1|2225.8|51
1627619700000|2021-07-30 04:35:00|2226|2225.7|2226.3|2226|2226.6|2226.3|2225.8|2225.5|21
1627620000000|2021-07-30 04:40:00|2226.4|2226.1|2226.7|2226.4|2226.8|2226.5|2226.3|2226|30
1627620300000|2021-07-30 04:45:00|2226.6|2226.3|2226.1|2225.8|2226.8|2226.5|2225.8|2225.5|23
1627620600000|2021-07-30 04:50:00|2226.2|2225.9|2226.1|2225.8|2226.6|2226.3|2225.8|2225.5|26
1627620900000|2021-07-30 04:55:00|2226|2225.7|2226|2225.7|2226.3|2226|2225.7|2225.4|9
1627621200000|2021-07-30 05:00:00|2225.9|2225.6|2225|2224.7|2226|2225.7|2222.7|2222.4|190
1627621500000|2021-07-30 05:05:00|2225.1|2224.8|2224.9|2224.6|2225.9|2225.6|2224|2223.7|23
1627621800000|2021-07-30 05:10:00|2224.8|2224.5|2221.5|2221.2|2224.9|2224.6|2221.3|2221|159
1627622100000|2021-07-30 05:15:00|2221.4|2221.1|2219.5|2219.2|2221.5|2221.2|2218.9|2218.6|214
1627622400000|2021-07-30 05:20:00|2219.6|2219.3|2219.1|2218.8|2219.6|2219.3|2217.2|2216.9|339
1627622700000|2021-07-30 05:25:00|2219|2218.7|2219.3|2219|2220.2|2219.9|2218.8|2218.5|60
1627623000000|2021-07-30 05:30:00|2219.4|2219.1|2222.4|2222.1|2222.4|2222.1|2219|2218.7|147
1627623300000|2021-07-30 05:35:00|2222.3|2222|2221.1|2220.8|2223.6|2223.3|2220.9|2220.6|158
1627623600000|2021-07-30 05:40:00|2220.9|2220.6|2221.7|2221.4|2221.9|2221.6|2219.8|2219.5|153
1627623900000|2021-07-30 05:45:00|2221.8|2221.5|2222.5|2222.2|2222.8|2222.5|2221.3|2221|38
1627624200000|2021-07-30 05:50:00|2222.3|2222|2221.6|2221.3|2222.6|2222.3|2221.1|2220.8|35
1627624500000|2021-07-30 05:55:00|2221.7|2221.4|2220|2219.7|2222|2221.7|2220|2219.7|55
1627624800000|2021-07-30 06:00:00|2219.6|2219.3|2223.7|2223.4|2224.7|2224.4|2219|2218.7|229
1627625100000|2021-07-30 06:05:00|2223.8|2223.5|2223.3|2223|2224.9|2224.6|2222.9|2222.6|202
1627625400000|2021-07-30 06:10:00|2223.4|2223.1|2224.1|2223.8|2224.3|2224|2223.1|2222.8|49
1627625700000|2021-07-30 06:15:00|2224|2223.7|2224|2223.7|2224.9|2224.6|2223.3|2223|44
1627626000000|2021-07-30 06:20:00|2224.1|2223.8|2224.5|2224.2|2225|2224.7|2223.8|2223.5|63
1627626300000|2021-07-30 06:25:00|2224.4|2224.1|2222.6|2222.3|2224.8|2224.5|2222.5|2222.2|35
1627626600000|2021-07-30 06:30:00|2222.7|2222.4|2220.9|2220.6|2223.2|2222.9|2220|2219.7|154
1627626900000|2021-07-30 06:35:00|2221|2220.7|2220.2|2219.9|2221.3|2221|2220|2219.7|96
1627627200000|2021-07-30 06:40:00|2220.1|2219.8|2220.7|2220.4|2221.7|2221.4|2219.9|2219.6|41
1627627500000|2021-07-30 06:45:00|2220.8|2220.5|2220.5|2220.2|2221.1|2220.8|2220.1|2219.8|40
1627627800000|2021-07-30 06:50:00|2220.6|2220.3|2220|2219.7|2220.9|2220.6|2219.5|2219.2|31
1627628100000|2021-07-30 06:55:00|2219.9|2219.6|2220.7|2220.4|2221.7|2221.4|2219.9|2219.6|109
1627628400000|2021-07-30 07:00:00|2220.5|2220.2|2220|2219.7|2224|2223.7|2219.4|2219.1|276
1627628700000|2021-07-30 07:05:00|2219.9|2219.6|2220.3|2220|2221.2|2220.9|2218.2|2217.9|123
1627629000000|2021-07-30 07:10:00|2220.2|2219.9|2218.5|2218.2|2220.3|2220|2218.3|2218|69
1627629300000|2021-07-30 07:15:00|2218.6|2218.3|2224.2|2223.9|2224.3|2224|2217.8|2217.5|333
1627629600000|2021-07-30 07:20:00|2224.1|2223.8|2223.9|2223.6|2224.9|2224.6|2221.8|2221.5|178
1627629900000|2021-07-30 07:25:00|2223.7|2223.4|2222.9|2222.6|2224.4|2224.1|2222.5|2222.2|66
1627630200000|2021-07-30 07:30:00|2223.1|2222.8|2223.9|2223.6|2224.6|2224.3|2222.5|2222.2|155
1627630500000|2021-07-30 07:35:00|2224|2223.7|2224.2|2223.9|2224.6|2224.3|2222.3|2222|143
1627630800000|2021-07-30 07:40:00|2224.3|2224|2222.2|2221.9|2224.5|2224.2|2222.1|2221.8|71
1627631100000|2021-07-30 07:45:00|2222|2221.7|2222|2221.7|2222.3|2222|2220.6|2220.3|53
1627631400000|2021-07-30 07:50:00|2222.1|2221.8|2224|2223.7|2224|2223.7|2221.3|2221|95
1627631700000|2021-07-30 07:55:00|2223.9|2223.6|2224.3|2224|2224.5|2224.2|2223.6|2223.3|31
1627632000000|2021-07-30 08:00:00|2224.5|2224.2|2224.7|2224.4|2224.8|2224.5|2222.7|2222.4|106
1627632300000|2021-07-30 08:05:00|2224.6|2224.3|2226.6|2226.3|2226.7|2226.4|2224.4|2224.1|84
1627632600000|2021-07-30 08:10:00|2226.5|2226.2|2229.1|2228.8|2229.2|2228.9|2226.3|2226|258
1627632900000|2021-07-30 08:15:00|2229.2|2228.9|2229.6|2229.3|2229.8|2229.5|2228.9|2228.6|189
1627633200000|2021-07-30 08:20:00|2229.7|2229.4|2233.6|2233.3|2234.9|2234.6|2229.5|2229.2|684
1627633500000|2021-07-30 08:25:00|2233.8|2233.5|2233.4|2233.1|2233.9|2233.6|2231.8|2231.5|78
1627633800000|2021-07-30 08:30:00|2233.3|2233|2232.8|2232.5|2233.5|2233.2|2231.7|2231.4|65
1627634100000|2021-07-30 08:35:00|2232.4|2232.1|2235.9|2235.6|2236.4|2236.1|2232.3|2232|284
1627634400000|2021-07-30 08:40:00|2236|2235.7|2234.1|2233.8|2236|2235.7|2232.4|2232.1|112
1627634700000|2021-07-30 08:45:00|2234|2233.7|2233.1|2232.8|2234.7|2234.4|2232.6|2232.3|53
1627635000000|2021-07-30 08:50:00|2233|2232.7|2232.1|2231.8|2233.2|2232.9|2232.1|2231.8|56
1627635300000|2021-07-30 08:55:00|2232.2|2231.9|2232.1|2231.8|2233.1|2232.8|2232.1|2231.8|37
1627635600000|2021-07-30 09:00:00|2232.2|2231.9|2231.7|2231.4|2232.6|2232.3|2230.5|2230.2|62
1627635900000|2021-07-30 09:05:00|2231.8|2231.5|2231.7|2231.4|2232|2231.7|2229.9|2229.6|58
1627636200000|2021-07-30 09:10:00|2232|2231.7|2232.1|2231.8|2232.5|2232.2|2231.2|2230.9|35
1627636500000|2021-07-30 09:15:00|2232|2231.7|2231|2230.7|2232.7|2232.4|2230.6|2230.3|57
1627636800000|2021-07-30 09:20:00|2231.1|2230.8|2231|2230.7|2232|2231.7|2230.5|2230.2|38
1627637100000|2021-07-30 09:25:00|2231.1|2230.8|2230.2|2229.9|2231.6|2231.3|2229.3|2229|120
1627637400000|2021-07-30 09:30:00|2230.3|2230|2230.5|2230.2|2231.3|2231|2229.5|2229.2|52
1627637700000|2021-07-30 09:35:00|2230.4|2230.1|2229.2|2228.9|2230.6|2230.3|2228.4|2228.1|69
1627638000000|2021-07-30 09:40:00|2229.1|2228.8|2228.5|2228.2|2229.6|2229.3|2228.2|2227.9|57
1627638300000|2021-07-30 09:45:00|2228.6|2228.3|2228.9|2228.6|2229.3|2229|2228.2|2227.9|29
1627638600000|2021-07-30 09:50:00|2228.8|2228.5|2228.1|2227.8|2229.2|2228.9|2227.1|2226.8|74
1627638900000|2021-07-30 09:55:00|2228|2227.7|2227.4|2227.1|2228.3|2228|2226.1|2225.8|107
1627639200000|2021-07-30 10:00:00|2227.3|2227|2228.2|2227.9|2228.6|2228.3|2227.1|2226.8|83
1627639500000|2021-07-30 10:05:00|2228.1|2227.8|2227.8|2227.5|2229.5|2229.2|2226.7|2226.4|118
1627639800000|2021-07-30 10:10:00|2227.9|2227.6|2225.9|2225.6|2228.1|2227.8|2224.7|2224.4|117
1627640100000|2021-07-30 10:15:00|2225.8|2225.5|2228.8|2228.5|2228.8|2228.5|2225.6|2225.3|73
1627640400000|2021-07-30 10:20:00|2228.7|2228.4|2228.7|2228.4|2230.2|2229.9|2228.3|2228|137
1627640700000|2021-07-30 10:25:00|2228.6|2228.3|2229.2|2228.9|2231.1|2230.8|2228.6|2228.3|166
1627641000000|2021-07-30 10:30:00|2229.1|2228.8|2227.9|2227.6|2229.6|2229.3|2227.3|2227|200
1627641300000|2021-07-30 10:35:00|2227.8|2227.5|2228.3|2228|2229|2228.7|2226.8|2226.5|148
1627641600000|2021-07-30 10:40:00|2228.4|2228.1|2228.7|2228.4|2229.1|2228.8|2227.3|2227|89
1627641900000|2021-07-30 10:45:00|2228.6|2228.3|2229.6|2229.3|2229.7|2229.4|2228.4|2228.1|49
1627642200000|2021-07-30 10:50:00|2229.5|2229.2|2230.5|2230.2|2231.1|2230.8|2229.5|2229.2|130
1627642500000|2021-07-30 10:55:00|2230.6|2230.3|2231.2|2230.9|2231.6|2231.3|2229.7|2229.4|75
1627642800000|2021-07-30 11:00:00|2231.3|2231|2230.3|2230|2231.8|2231.5|2229.8|2229.5|118
1627643100000|2021-07-30 11:05:00|2230.4|2230.1|2228.3|2228|2230.7|2230.4|2228.1|2227.8|137
1627643400000|2021-07-30 11:10:00|2228.5|2228.2|2229.2|2228.9|2229.4|2229.1|2227.6|2227.3|134
1627643700000|2021-07-30 11:15:00|2229.1|2228.8|2230.3|2230|2230.4|2230.1|2229|2228.7|89
1627644000000|2021-07-30 11:20:00|2230.2|2229.9|2229.8|2229.5|2230.9|2230.6|2228.7|2228.4|87
1627644300000|2021-07-30 11:25:00|2229.9|2229.6|2228.4|2228.1|2230|2229.7|2226.8|2226.5|126
1627644600000|2021-07-30 11:30:00|2228.5|2228.2|2226.5|2226.2|2228.8|2228.5|2225.9|2225.6|117
1627644900000|2021-07-30 11:35:00|2226.6|2226.3|2227.2|2226.9|2228|2227.7|2226.5|2226.2|68
1627645200000|2021-07-30 11:40:00|2227.3|2227|2226.7|2226.4|2227.6|2227.3|2225.6|2225.3|67
1627645500000|2021-07-30 11:45:00|2226.6|2226.3|2225.4|2225.1|2227.2|2226.9|2225.3|2225|85
1627645800000|2021-07-30 11:50:00|2225.3|2225|2226.3|2226|2226.8|2226.5|2225.2|2224.9|72
1627646100000|2021-07-30 11:55:00|2226.4|2226.1|2226.6|2226.3|2227|2226.7|2225.9|2225.6|64
1627646400000|2021-07-30 12:00:00|2226.5|2226.2|2223|2222.7|2226.9|2226.6|2222.4|2222.1|414
1627646700000|2021-07-30 12:05:00|2223.1|2222.8|2224.6|2224.3|2224.7|2224.4|2223|2222.7|309
1627647000000|2021-07-30 12:10:00|2224.7|2224.4|2226.5|2226.2|2227.2|2226.9|2224.6|2224.3|439
1627647300000|2021-07-30 12:15:00|2226.6|2226.3|2227.6|2227.3|2228.3|2228|2225.9|2225.6|260
1627647600000|2021-07-30 12:20:00|2227.7|2227.4|2228.3|2228|2228.6|2228.3|2226.9|2226.6|378
1627647900000|2021-07-30 12:25:00|2228.2|2227.9|2228.6|2228.3|2228.8|2228.5|2227.5|2227.2|221
1627648200000|2021-07-30 12:30:00|2228.5|2228.2|2232.1|2231.8|2232.2|2231.9|2228.3|2228|432
1627648500000|2021-07-30 12:35:00|2231.9|2231.6|2234|2233.7|2234.3|2234|2231.5|2231.2|706
1627648800000|2021-07-30 12:40:00|2233.9|2233.6|2232.8|2232.5|2233.9|2233.6|2231.9|2231.6|429
1627649100000|2021-07-30 12:45:00|2232.7|2232.4|2232|2231.7|2232.8|2232.5|2230.5|2230.2|411
1627649400000|2021-07-30 12:50:00|2231.8|2231.5|2231.7|2231.4|2231.9|2231.6|2230.6|2230.3|246
1627649700000|2021-07-30 12:55:00|2231.6|2231.3|2230.5|2230.2|2231.7|2231.4|2230.1|2229.8|259
1627650000000|2021-07-30 13:00:00|2230.2|2229.9|2227.8|2227.5|2230.4|2230.1|2227.8|2227.5|404
1627650300000|2021-07-30 13:05:00|2227.7|2227.4|2228.2|2227.9|2228.7|2228.4|2226.6|2226.3|349
1627650600000|2021-07-30 13:10:00|2228.1|2227.8|2229|2228.7|2229.3|2229|2228.1|2227.8|159
1627650900000|2021-07-30 13:15:00|2229.1|2228.8|2230|2229.7|2230|2229.7|2228.7|2228.4|237
1627651200000|2021-07-30 13:20:00|2229.9|2229.6|2231.7|2231.4|2232|2231.7|2229.9|2229.6|352
1627651500000|2021-07-30 13:25:00|2231.6|2231.3|2230.9|2230.6|2232.7|2232.4|2230.7|2230.4|512
1627651800000|2021-07-30 13:30:00|2230.8|2230.5|2241.6|2241.3|2242|2241.7|2227.1|2226.8|7746
1627652100000|2021-07-30 13:35:00|2241.7|2241.4|2248.3|2248|2250.8|2250.5|2240.5|2240.2|6710
1627652400000|2021-07-30 13:40:00|2248.7|2248.4|2243.9|2243.6|2251.5|2251.2|2242.5|2242.2|4233
1627652700000|2021-07-30 13:45:00|2243.8|2243.5|2247.8|2247.5|2249.8|2249.5|2243.5|2243.2|2867
1627653000000|2021-07-30 13:50:00|2247.7|2247.4|2253.3|2253|2253.3|2253|2244.2|2243.9|3438
1627653300000|2021-07-30 13:55:00|2253.2|2252.9|2250.1|2249.8|2254.6|2254.3|2250|2249.7|2650
1627653600000|2021-07-30 14:00:00|2249.9|2249.6|2251.7|2251.4|2253.4|2253.1|2249.9|2249.6|2084
1627653900000|2021-07-30 14:05:00|2251.4|2251.1|2253.5|2253.2|2254|2253.7|2249|2248.7|1997
1627654200000|2021-07-30 14:10:00|2253.4|2253.1|2250.8|2250.5|2254|2253.7|2250|2249.7|1586
1627654500000|2021-07-30 14:15:00|2250.7|2250.4|2241.6|2241.3|2251.9|2251.6|2241.1|2240.8|2457
1627654800000|2021-07-30 14:20:00|2241.2|2240.9|2242.2|2241.9|2244.5|2244.2|2240.7|2240.4|1940
1627655100000|2021-07-30 14:25:00|2242.3|2242|2242.5|2242.2|2247.4|2247.1|2239.2|2238.9|3156
1627655400000|2021-07-30 14:30:00|2242.6|2242.3|2239.9|2239.6|2245.8|2245.5|2239.5|2239.2|1839
1627655700000|2021-07-30 14:35:00|2239.7|2239.4|2241.3|2241|2242.8|2242.5|2238.5|2238.2|1850
1627656000000|2021-07-30 14:40:00|2241.2|2240.9|2237.3|2237|2243|2242.7|2235|2234.7|2204
1627656300000|2021-07-30 14:45:00|2237|2236.7|2235.9|2235.6|2238.2|2237.9|2234.1|2233.8|1801
1627656600000|2021-07-30 14:50:00|2235.8|2235.5|2233.9|2233.6|2238|2237.7|2233.9|2233.6|1331
1627656900000|2021-07-30 14:55:00|2233.7|2233.4|2232.2|2231.9|2235.5|2235.2|2231.3|2231|1598
1627657200000|2021-07-30 15:00:00|2232.1|2231.8|2232.6|2232.3|2232.8|2232.5|2228.9|2228.6|2169
1627657500000|2021-07-30 15:05:00|2232.3|2232|2236.6|2236.3|2237.1|2236.8|2231.2|2230.9|2081
1627657800000|2021-07-30 15:10:00|2236.5|2236.2|2234.8|2234.5|2236.9|2236.6|2233.8|2233.5|1141
1627658100000|2021-07-30 15:15:00|2234.7|2234.4|2232|2231.7|2235|2234.7|2232|2231.7|1037
1627658400000|2021-07-30 15:20:00|2232.1|2231.8|2233.1|2232.8|2233.9|2233.6|2232|2231.7|837
1627658700000|2021-07-30 15:25:00|2232.8|2232.5|2230|2229.7|2232.9|2232.6|2229.9|2229.6|1526
1627659000000|2021-07-30 15:30:00|2229.9|2229.6|2227.7|2227.4|2232.2|2231.9|2226.9|2226.6|1790
1627659300000|2021-07-30 15:35:00|2227.6|2227.3|2227.2|2226.9|2230.4|2230.1|2226.4|2226.1|1938
1627659600000|2021-07-30 15:40:00|2227.1|2226.8|2232.9|2232.6|2233.3|2233|2226.1|2225.8|2261
1627659900000|2021-07-30 15:45:00|2232.8|2232.5|2232|2231.7|2233.8|2233.5|2231.4|2231.1|726
1627660200000|2021-07-30 15:50:00|2231.9|2231.6|2231.6|2231.3|2234.1|2233.8|2230.7|2230.4|784
1627660500000|2021-07-30 15:55:00|2231.8|2231.5|2232.9|2232.6|2233.1|2232.8|2230.6|2230.3|874
1627660800000|2021-07-30 16:00:00|2232.8|2232.5|2228.9|2228.6|2233.6|2233.3|2228.8|2228.5|1354
1627661100000|2021-07-30 16:05:00|2229|2228.7|2230.9|2230.6|2231.8|2231.5|2227.2|2226.9|1003
1627661400000|2021-07-30 16:10:00|2230.8|2230.5|2230.8|2230.5|2232|2231.7|2229.1|2228.8|739
1627661700000|2021-07-30 16:15:00|2230.7|2230.4|2230|2229.7|2230.7|2230.4|2228.8|2228.5|541
1627662000000|2021-07-30 16:20:00|2229.9|2229.6|2228.5|2228.2|2230.2|2229.9|2227.5|2227.2|766
1627662300000|2021-07-30 16:25:00|2228.4|2228.1|2230|2229.7|2230.3|2230|2227.8|2227.5|599
1627662600000|2021-07-30 16:30:00|2230.1|2229.8|2231.3|2231|2232.3|2232|2230|2229.7|782
1627662900000|2021-07-30 16:35:00|2231.2|2230.9|2229.9|2229.6|2231.3|2231|2229.8|2229.5|466
1627663200000|2021-07-30 16:40:00|2230.3|2230|2230.4|2230.1|2231.7|2231.4|2230|2229.7|503
1627663500000|2021-07-30 16:45:00|2230.2|2229.9|2230.8|2230.5|2231.2|2230.9|2230.1|2229.8|500
1627663800000|2021-07-30 16:50:00|2230.6|2230.3|2230.5|2230.2|2232.3|2232|2230.5|2230.2|706
1627664100000|2021-07-30 16:55:00|2230.6|2230.3|2228.5|2228.2|2230.9|2230.6|2227.6|2227.3|824
1627664400000|2021-07-30 17:00:00|2228.6|2228.3|2225.5|2225.2|2229|2228.7|2224.1|2223.8|1558
1627664700000|2021-07-30 17:05:00|2225.4|2225.1|2227|2226.7|2227.4|2227.1|2225.4|2225.1|826
1627665000000|2021-07-30 17:10:00|2227.1|2226.8|2226.2|2225.9|2227.1|2226.8|2225.2|2224.9|796
1627665300000|2021-07-30 17:15:00|2226.3|2226|2225.8|2225.5|2226.9|2226.6|2224.6|2224.3|755
1627665600000|2021-07-30 17:20:00|2225.9|2225.6|2224.6|2224.3|2226.5|2226.2|2223.9|2223.6|816
1627665900000|2021-07-30 17:25:00|2224.7|2224.4|2225.2|2224.9|2225.4|2225.1|2223.7|2223.4|540
1627666200000|2021-07-30 17:30:00|2225.3|2225|2226.6|2226.3|2227.1|2226.8|2224.5|2224.2|811
1627666500000|2021-07-30 17:35:00|2226.7|2226.4|2228.7|2228.4|2228.9|2228.6|2226.5|2226.2|669
1627666800000|2021-07-30 17:40:00|2228.6|2228.3|2228.2|2227.9|2229.3|2229|2227.4|2227.1|571
1627667100000|2021-07-30 17:45:00|2228.1|2227.8|2227.5|2227.2|2228.2|2227.9|2225.5|2225.2|1060
1627667400000|2021-07-30 17:50:00|2227.4|2227.1|2226.2|2225.9|2227.7|2227.4|2225.9|2225.6|427
1627667700000|2021-07-30 17:55:00|2226.3|2226|2226.6|2226.3|2226.8|2226.5|2225.2|2224.9|437
1627668000000|2021-07-30 18:00:00|2226.7|2226.4|2222.9|2222.6|2227.3|2227|2222.1|2221.8|1130
1627668300000|2021-07-30 18:05:00|2222.8|2222.5|2225.7|2225.4|2225.8|2225.5|2221.2|2220.9|1954
1627668600000|2021-07-30 18:10:00|2225.6|2225.3|2224.3|2224|2225.6|2225.3|2223.8|2223.5|695
1627668900000|2021-07-30 18:15:00|2224.6|2224.3|2226.9|2226.6|2227.4|2227.1|2224.2|2223.9|841
1627669200000|2021-07-30 18:20:00|2226.8|2226.5|2225|2224.7|2228.5|2228.2|2224.6|2224.3|712
1627669500000|2021-07-30 18:25:00|2225.1|2224.8|2221.5|2221.2|2225.2|2224.9|2221.4|2221.1|1168
1627669800000|2021-07-30 18:30:00|2221.4|2221.1|2219.8|2219.5|2222.3|2222|2219.8|2219.5|1458
1627670100000|2021-07-30 18:35:00|2219.7|2219.4|2218.2|2217.9|2221|2220.7|2217.9|2217.6|1661
1627670400000|2021-07-30 18:40:00|2218.5|2218.2|2219.2|2218.9|2219.8|2219.5|2217.1|2216.8|1765
1627670700000|2021-07-30 18:45:00|2219.4|2219.1|2219.9|2219.6|2221.2|2220.9|2219.3|2219|853
1627671000000|2021-07-30 18:50:00|2219.8|2219.5|2220.8|2220.5|2221.3|2221|2219.4|2219.1|691
1627671300000|2021-07-30 18:55:00|2220.5|2220.2|2219.4|2219.1|2221|2220.7|2217.6|2217.3|1478
1627671600000|2021-07-30 19:00:00|2219.3|2219|2223.8|2223.5|2223.9|2223.6|2219.2|2218.9|1797
1627671900000|2021-07-30 19:05:00|2223.9|2223.6|2224.4|2224.1|2225|2224.7|2222.9|2222.6|1142
1627672200000|2021-07-30 19:10:00|2224.3|2224|2225.3|2225|2226.1|2225.8|2224.3|2224|1237
1627672500000|2021-07-30 19:15:00|2225.4|2225.1|2225.8|2225.5|2226.9|2226.6|2224.6|2224.3|938
1627672800000|2021-07-30 19:20:00|2226|2225.7|2222.1|2221.8|2226.7|2226.4|2221.8|2221.5|1411
1627673100000|2021-07-30 19:25:00|2222.2|2221.9|2226.1|2225.8|2226.6|2226.3|2222.2|2221.9|1094
1627673400000|2021-07-30 19:30:00|2226.3|2226|2226.1|2225.8|2227.5|2227.2|2224.8|2224.5|1705
1627673700000|2021-07-30 19:35:00|2226.2|2225.9|2224.5|2224.2|2226.6|2226.3|2224.1|2223.8|1127
1627674000000|2021-07-30 19:40:00|2224.7|2224.4|2223.7|2223.4|2225.5|2225.2|2223.5|2223.2|1462
1627674300000|2021-07-30 19:45:00|2223.8|2223.5|2224.1|2223.8|2224.7|2224.4|2223|2222.7|1563
1627674600000|2021-07-30 19:50:00|2223.5|2223.2|2223.2|2222.9|2224.2|2223.9|2221.8|2221.5|3076
1627674900000|2021-07-30 19:55:00|2223.3|2223|2225.8|2225.5|2225.9|2225.6|2223|2222.7|11907
1627675200000|2021-07-30 20:00:00|2225.5|2225.2|2229.6|2229.3|2230.7|2230.4|2225.5|2225.2|5496
1627675500000|2021-07-30 20:05:00|2229.7|2229.4|2229.4|2229.1|2229.7|2229.4|2228.8|2228.5|1074
1627675800000|2021-07-30 20:10:00|2229.3|2229|2229.4|2229.1|2230.1|2229.8|2228.7|2228.4|884
1627676100000|2021-07-30 20:15:00|2229.2|2228.9|2229.7|2229.4|2229.7|2229.4|2228.8|2228.5|165
1627676400000|2021-07-30 20:20:00|2229.6|2229.3|2229.7|2229.4|2230.6|2230.3|2229.3|2229|231
1627676700000|2021-07-30 20:25:00|2229.8|2229.5|2230|2229.7|2230.4|2230.1|2229.3|2229|237
1627677000000|2021-07-30 20:30:00|2230.1|2229.8|2230.7|2230.4|2231|2230.7|2229.6|2229.3|222
1627677300000|2021-07-30 20:35:00|2230.6|2230.3|2231.4|2231.1|2231.7|2231.4|2230.6|2230.3|219
1627677600000|2021-07-30 20:40:00|2231.3|2231|2230.4|2230.1|2231.3|2231|2230.3|2230|175
1627677900000|2021-07-30 20:45:00|2230.3|2230|2230.2|2229.9|2230.5|2230.2|2229.9|2229.6|105
1627678200000|2021-07-30 20:50:00|2230.3|2230|2229.8|2229.5|2230.3|2230|2229.6|2229.3|54
1627678500000|2021-07-30 20:55:00|2229.7|2229.4|2229.3|2228.5|2229.8|2229.5|2228.8|2228.3|170
1627855200000|2021-08-01 22:00:00|2229.2|2228.4|2234.1|2233.8|2234.8|2234.5|2229.2|2228.4|284
1627855500000|2021-08-01 22:05:00|2234.3|2234|2235.2|2234.9|2235.4|2235.1|2234.2|2233.9|87
1627855800000|2021-08-01 22:10:00|2235.1|2234.8|2236.1|2235.8|2236.5|2236.2|2235|2234.7|228
1627856100000|2021-08-01 22:15:00|2236.2|2235.9|2236.1|2235.8|2236.5|2236.2|2235.8|2235.5|52
1627856400000|2021-08-01 22:20:00|2236|2235.7|2236.7|2236.4|2236.8|2236.5|2235.9|2235.6|62
1627856700000|2021-08-01 22:25:00|2236.8|2236.5|2237|2236.7|2237.1|2236.8|2236.2|2235.9|47
1627857000000|2021-08-01 22:30:00|2237.1|2236.8|2236.9|2236.6|2237.2|2236.9|2236.7|2236.4|28
1627857300000|2021-08-01 22:35:00|2236.8|2236.5|2240.9|2240.6|2240.9|2240.6|2236.6|2236.3|239
1627857600000|2021-08-01 22:40:00|2240.7|2240.4|2239.6|2239.3|2240.9|2240.6|2239.1|2238.8|104
1627857900000|2021-08-01 22:45:00|2239.4|2239.1|2238.5|2238.2|2240.1|2239.8|2238.1|2237.8|161
1627858200000|2021-08-01 22:50:00|2238.4|2238.1|2238|2237.7|2238.8|2238.5|2238|2237.7|68
1627858500000|2021-08-01 22:55:00|2238.1|2237.8|2237.9|2237.6|2238.4|2238.1|2237.8|2237.5|22
1627858800000|2021-08-01 23:00:00|2238|2237.7|2237.7|2237.4|2238.4|2238.1|2237.6|2237.3|47
1627859100000|2021-08-01 23:05:00|2237.6|2237.3|2238.2|2237.9|2238.7|2238.4|2237.6|2237.3|83
1627859400000|2021-08-01 23:10:00|2238.1|2237.8|2237.6|2237.3|2238.1|2237.8|2236.8|2236.5|54
1627859700000|2021-08-01 23:15:00|2237.5|2237.2|2237.4|2237.1|2238.4|2238.1|2237.3|2237|25
1627860000000|2021-08-01 23:20:00|2237.5|2237.2|2237.7|2237.4|2237.8|2237.5|2236.6|2236.3|37
1627860300000|2021-08-01 23:25:00|2237.8|2237.5|2237.7|2237.4|2238|2237.7|2237.5|2237.2|53
1627860600000|2021-08-01 23:30:00|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2235.9|2235.6|121
1627860900000|2021-08-01 23:35:00|2237.5|2237.2|2239.9|2239.6|2240.2|2239.9|2237.4|2237.1|111
1627861200000|2021-08-01 23:40:00|2239.8|2239.5|2238.4|2238.1|2239.8|2239.5|2238.1|2237.8|99
1627861500000|2021-08-01 23:45:00|2238.5|2238.2|2239.2|2238.9|2239.4|2239.1|2237.9|2237.6|53
1627861800000|2021-08-01 23:50:00|2239.5|2239.2|2240.2|2239.9|2240.4|2240.1|2239.1|2238.8|56
1627862100000|2021-08-01 23:55:00|2240.3|2240|2240.7|2240.4|2241.6|2241.3|2240.2|2239.9|91
1627862400000|2021-08-02 00:00:00|2240.9|2240.6|2239.1|2238.8|2241.7|2241.4|2238.5|2238.2|232
1627862700000|2021-08-02 00:05:00|2239.2|2238.9|2239.1|2238.8|2239.6|2239.3|2238.2|2237.9|39
1627863000000|2021-08-02 00:10:00|2239|2238.7|2240.8|2240.5|2240.9|2240.6|2239|2238.7|65
1627863300000|2021-08-02 00:15:00|2240.9|2240.6|2240.7|2240.4|2241.2|2240.9|2239.7|2239.4|154
1627863600000|2021-08-02 00:20:00|2240.5|2240.2|2241.1|2240.8|2241.4|2241.1|2239.7|2239.4|86
1627863900000|2021-08-02 00:25:00|2241.2|2240.9|2241.7|2241.4|2242.2|2241.9|2240.9|2240.6|134
1627864200000|2021-08-02 00:30:00|2241.9|2241.6|2242.6|2242.3|2242.6|2242.3|2240.9|2240.6|92
1627864500000|2021-08-02 00:35:00|2242.5|2242.2|2243.2|2242.9|2243.3|2243|2241.8|2241.5|88
1627864800000|2021-08-02 00:40:00|2243.1|2242.8|2242.6|2242.3|2243.7|2243.4|2242|2241.7|123
1627865100000|2021-08-02 00:45:00|2242.7|2242.4|2243.2|2242.9|2245|2244.7|2242.6|2242.3|131
1627865400000|2021-08-02 00:50:00|2243.3|2243|2243.8|2243.5|2244.1|2243.8|2242.9|2242.6|74
1627865700000|2021-08-02 00:55:00|2243.9|2243.6|2242.9|2242.6|2244.2|2243.9|2242.2|2241.9|57
1627866000000|2021-08-02 01:00:00|2243|2242.7|2243.8|2243.5|2244.5|2244.2|2242.8|2242.5|76
1627866300000|2021-08-02 01:05:00|2243.7|2243.4|2243.1|2242.8|2243.7|2243.4|2242.7|2242.4|47
1627866600000|2021-08-02 01:10:00|2243.2|2242.9|2243.3|2243|2243.7|2243.4|2242.5|2242.2|65
1627866900000|2021-08-02 01:15:00|2243.6|2243.3|2242.8|2242.5|2243.6|2243.3|2241.8|2241.5|77
1627867200000|2021-08-02 01:20:00|2242.7|2242.4|2242.4|2242.1|2242.8|2242.5|2241.9|2241.6|43
1627867500000|2021-08-02 01:25:00|2242.3|2242|2243.6|2243.3|2244|2243.7|2242|2241.7|70
1627867800000|2021-08-02 01:30:00|2243.4|2243.1|2243.8|2243.5|2244.6|2244.3|2242.6|2242.3|77
1627868100000|2021-08-02 01:35:00|2244|2243.7|2243.9|2243.6|2244.4|2244.1|2242.9|2242.6|51
1627868400000|2021-08-02 01:40:00|2243.8|2243.5|2243.7|2243.4|2244.3|2244|2243.3|2243|74
1627868700000|2021-08-02 01:45:00|2243.6|2243.3|2242.4|2242.1|2243.7|2243.4|2241.9|2241.6|74
1627869000000|2021-08-02 01:50:00|2242.3|2242|2240.8|2240.5|2242.6|2242.3|2240.8|2240.5|97
1627869300000|2021-08-02 01:55:00|2240.9|2240.6|2241.3|2241|2241.9|2241.6|2240.6|2240.3|84
1627869600000|2021-08-02 02:00:00|2241.2|2240.9|2239.5|2239.2|2241.3|2241|2238.9|2238.6|116
1627869900000|2021-08-02 02:05:00|2239.4|2239.1|2237.9|2237.6|2239.9|2239.6|2237.8|2237.5|122
1627870200000|2021-08-02 02:10:00|2237.8|2237.5|2237.5|2237.2|2238.2|2237.9|2237.3|2237|87
1627870500000|2021-08-02 02:15:00|2237.3|2237|2237.9|2237.6|2238.3|2238|2236.8|2236.5|128
1627870800000|2021-08-02 02:20:00|2237.8|2237.5|2239.5|2239.2|2239.7|2239.4|2237.4|2237.1|109
1627871100000|2021-08-02 02:25:00|2239.4|2239.1|2240.7|2240.4|2240.8|2240.5|2239.1|2238.8|76
1627871400000|2021-08-02 02:30:00|2240.6|2240.3|2239.8|2239.5|2241.2|2240.9|2239.7|2239.4|73
1627871700000|2021-08-02 02:35:00|2239.7|2239.4|2241|2240.7|2241.6|2241.3|2239.7|2239.4|77
1627872000000|2021-08-02 02:40:00|2241.1|2240.8|2241.7|2241.4|2242.4|2242.1|2241|2240.7|52
1627872300000|2021-08-02 02:45:00|2241.8|2241.5|2242.7|2242.4|2243.4|2243.1|2241.8|2241.5|86
1627872600000|2021-08-02 02:50:00|2242.8|2242.5|2243.9|2243.6|2244|2243.7|2242.5|2242.2|36
1627872900000|2021-08-02 02:55:00|2243.8|2243.5|2243.4|2243.1|2244.1|2243.8|2243.2|2242.9|32
1627873200000|2021-08-02 03:00:00|2243.3|2243|2243.4|2243.1|2244|2243.7|2242.9|2242.6|86
1627873500000|2021-08-02 03:05:00|2243.3|2243|2243|2242.7|2243.4|2243.1|2242.4|2242.1|55
1627873800000|2021-08-02 03:10:00|2243.1|2242.8|2243|2242.7|2243.4|2243.1|2242.2|2241.9|87
1627874100000|2021-08-02 03:15:00|2242.9|2242.6|2243.5|2243.2|2243.9|2243.6|2242.8|2242.5|62
1627874400000|2021-08-02 03:20:00|2243.6|2243.3|2243.2|2242.9|2243.8|2243.5|2243.1|2242.8|27
1627874700000|2021-08-02 03:25:00|2243.1|2242.8|2243.7|2243.4|2244.1|2243.8|2242.8|2242.5|42
1627875000000|2021-08-02 03:30:00|2243.6|2243.3|2243.6|2243.3|2244|2243.7|2243.4|2243.1|17
1627875300000|2021-08-02 03:35:00|2243.5|2243.2|2242.9|2242.6|2243.5|2243.2|2242.6|2242.3|33
1627875600000|2021-08-02 03:40:00|2242.8|2242.5|2242.8|2242.5|2243.2|2242.9|2242.1|2241.8|37
1627875900000|2021-08-02 03:45:00|2242.9|2242.6|2242.3|2242|2242.9|2242.6|2242.1|2241.8|23
1627876200000|2021-08-02 03:50:00|2242.4|2242.1|2242.8|2242.5|2242.8|2242.5|2242.1|2241.8|23
1627876500000|2021-08-02 03:55:00|2242.9|2242.6|2243.3|2243|2243.4|2243.1|2242.6|2242.3|33
1627876800000|2021-08-02 04:00:00|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243|2242.7|26
1627877100000|2021-08-02 04:05:00|2243.6|2243.3|2244|2243.7|2244|2243.7|2243.5|2243.2|23
1627877400000|2021-08-02 04:10:00|2243.9|2243.6|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|32
1627877700000|2021-08-02 04:15:00|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.4|2243.1|29
1627878000000|2021-08-02 04:20:00|2244|2243.7|2243.3|2243|2244.3|2244|2243.3|2243|37
1627878300000|2021-08-02 04:25:00|2243.4|2243.1|2243.4|2243.1|2243.6|2243.3|2243.1|2242.8|12
1627878600000|2021-08-02 04:30:00|2243.5|2243.2|2244|2243.7|2244|2243.7|2243.5|2243.2|27
1627878900000|2021-08-02 04:35:00|2244.1|2243.8|2244.3|2244|2244.7|2244.4|2244.1|2243.8|46
1627879200000|2021-08-02 04:40:00|2244.2|2243.9|2244.6|2244.3|2244.7|2244.4|2244.1|2243.8|13
1627879500000|2021-08-02 04:45:00|2244.7|2244.4|2244.9|2244.6|2245|2244.7|2244.6|2244.3|36
1627879800000|2021-08-02 04:50:00|2244.8|2244.5|2244.7|2244.4|2244.9|2244.6|2244.4|2244.1|23
1627880100000|2021-08-02 04:55:00|2244.6|2244.3|2244.5|2244.2|2244.8|2244.5|2244.4|2244.1|12
1627880400000|2021-08-02 05:00:00|2244.6|2244.3|2244.5|2244.2|2245.3|2245|2243.9|2243.6|123
1627880700000|2021-08-02 05:05:00|2244.6|2244.3|2243.6|2243.3|2244.6|2244.3|2243.5|2243.2|114
1627881000000|2021-08-02 05:10:00|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2242.6|2242.3|231
1627881300000|2021-08-02 05:15:00|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2242.9|2242.6|32
1627881600000|2021-08-02 05:20:00|2243.6|2243.3|2244.5|2244.2|2244.5|2244.2|2243.3|2243|108
1627881900000|2021-08-02 05:25:00|2244.4|2244.1|2244|2243.7|2244.6|2244.3|2243.8|2243.5|32
1627882200000|2021-08-02 05:30:00|2244.1|2243.8|2244.4|2244.1|2244.6|2244.3|2243.8|2243.5|182
1627882500000|2021-08-02 05:35:00|2244.5|2244.2|2244.3|2244|2245.3|2245|2243.9|2243.6|78
1627882800000|2021-08-02 05:40:00|2244.2|2243.9|2244.1|2243.8|2244.6|2244.3|2243.8|2243.5|58
1627883100000|2021-08-02 05:45:00|2244|2243.7|2243.6|2243.3|2244.4|2244.1|2243.6|2243.3|44
1627883400000|2021-08-02 05:50:00|2243.7|2243.4|2243.2|2242.9|2244|2243.7|2243.1|2242.8|41
1627883700000|2021-08-02 05:55:00|2243.1|2242.8|2242.9|2242.6|2243.3|2243|2242.8|2242.5|38
1627884000000|2021-08-02 06:00:00|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2241.1|2240.8|97
1627884300000|2021-08-02 06:05:00|2243.2|2242.9|2243.9|2243.6|2244.3|2244|2242.6|2242.3|93
1627884600000|2021-08-02 06:10:00|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2242.9|2242.6|51
1627884900000|2021-08-02 06:15:00|2243.8|2243.5|2244.6|2244.3|2244.8|2244.5|2243.5|2243.2|71
1627885200000|2021-08-02 06:20:00|2244.4|2244.1|2244.2|2243.9|2245.2|2244.9|2244.2|2243.9|48
1627885500000|2021-08-02 06:25:00|2244|2243.7|2243.6|2243.3|2244.2|2243.9|2243.3|2243|44
1627885800000|2021-08-02 06:30:00|2243.5|2243.2|2244.5|2244.2|2244.9|2244.6|2243.5|2243.2|26
1627886100000|2021-08-02 06:35:00|2244.4|2244.1|2245.6|2245.3|2246.1|2245.8|2244.1|2243.8|173
1627886400000|2021-08-02 06:40:00|2245.5|2245.2|2245.7|2245.4|2246.1|2245.8|2245.2|2244.9|47
1627886700000|2021-08-02 06:45:00|2245.6|2245.3|2246.3|2246|2246.3|2246|2245.3|2245|47
1627887000000|2021-08-02 06:50:00|2246.4|2246.1|2245.7|2245.4|2246.6|2246.3|2245.3|2245|57
1627887300000|2021-08-02 06:55:00|2245.8|2245.5|2245.7|2245.4|2246.3|2246|2245.5|2245.2|47
1627887600000|2021-08-02 07:00:00|2246.1|2245.8|2248.3|2248|2249.5|2249.2|2245.6|2245.3|487
1627887900000|2021-08-02 07:05:00|2248.2|2247.9|2250.2|2249.9|2250.4|2250.1|2248.2|2247.9|308
1627888200000|2021-08-02 07:10:00|2250.1|2249.8|2250.7|2250.4|2250.8|2250.5|2249.1|2248.8|201
1627888500000|2021-08-02 07:15:00|2250.8|2250.5|2251.1|2250.8|2251.3|2251|2250.1|2249.8|140
1627888800000|2021-08-02 07:20:00|2251.2|2250.9|2251.3|2251|2251.7|2251.4|2250.1|2249.8|136
1627889100000|2021-08-02 07:25:00|2251.4|2251.1|2251.1|2250.8|2252.4|2252.1|2249.9|2249.6|149
1627889400000|2021-08-02 07:30:00|2251.4|2251.1|2251.5|2251.2|2251.7|2251.4|2250.6|2250.3|70
1627889700000|2021-08-02 07:35:00|2251.6|2251.3|2252.9|2252.6|2253.1|2252.8|2251.4|2251.1|168
1627890000000|2021-08-02 07:40:00|2253|2252.7|2251.9|2251.6|2253.6|2253.3|2251.9|2251.6|142
1627890300000|2021-08-02 07:45:00|2252.2|2251.9|2251.7|2251.4|2252.5|2252.2|2251.4|2251.1|119
1627890600000|2021-08-02 07:50:00|2251.8|2251.5|2249.3|2249|2252.1|2251.8|2249.2|2248.9|150
1627890900000|2021-08-02 07:55:00|2249.2|2248.9|2248.3|2248|2249.8|2249.5|2247.6|2247.3|138
1627891200000|2021-08-02 08:00:00|2248.1|2247.8|2250.4|2250.1|2250.6|2250.3|2247.5|2247.2|94
1627891500000|2021-08-02 08:05:00|2250.5|2250.2|2249.9|2249.6|2250.9|2250.6|2248.8|2248.5|83
1627891800000|2021-08-02 08:10:00|2250|2249.7|2249.6|2249.3|2250.2|2249.9|2248.9|2248.6|64
1627892100000|2021-08-02 08:15:00|2249.5|2249.2|2248.3|2248|2249.9|2249.6|2248.2|2247.9|110
1627892400000|2021-08-02 08:20:00|2248.4|2248.1|2248.1|2247.8|2248.8|2248.5|2247.6|2247.3|128
1627892700000|2021-08-02 08:25:00|2248.3|2248|2249|2248.7|2249|2248.7|2247.7|2247.4|34
1627893000000|2021-08-02 08:30:00|2249.1|2248.8|2249|2248.7|2249.3|2249|2248.4|2248.1|73
1627893300000|2021-08-02 08:35:00|2249.1|2248.8|2249.2|2248.9|2249.7|2249.4|2248.6|2248.3|47
1627893600000|2021-08-02 08:40:00|2249.3|2249|2250.1|2249.8|2250.3|2250|2249.1|2248.8|36
1627893900000|2021-08-02 08:45:00|2250|2249.7|2249.4|2249.1|2250.2|2249.9|2249.1|2248.8|43
1627894200000|2021-08-02 08:50:00|2249.3|2249|2248.9|2248.6|2250|2249.7|2248.9|2248.6|35
1627894500000|2021-08-02 08:55:00|2248.8|2248.5|2250.4|2250.1|2250.4|2250.1|2248.8|2248.5|35
1627894800000|2021-08-02 09:00:00|2250.3|2250|2249.8|2249.5|2250.3|2250|2249.4|2249.1|45
1627895100000|2021-08-02 09:05:00|2249.7|2249.4|2249.7|2249.4|2249.9|2249.6|2249.1|2248.8|46
1627895400000|2021-08-02 09:10:00|2249.6|2249.3|2248.7|2248.4|2250.1|2249.8|2248.4|2248.1|39
1627895700000|2021-08-02 09:15:00|2248.8|2248.5|2249.4|2249.1|2249.8|2249.5|2248.6|2248.3|139
1627896000000|2021-08-02 09:20:00|2249.5|2249.2|2249.2|2248.9|2249.7|2249.4|2248.8|2248.5|50
1627896300000|2021-08-02 09:25:00|2249.5|2249.2|2249.9|2249.6|2249.9|2249.6|2249|2248.7|87
1627896600000|2021-08-02 09:30:00|2250|2249.7|2250|2249.7|2250.5|2250.2|2248.8|2248.5|172
1627896900000|2021-08-02 09:35:00|2249.9|2249.6|2249.6|2249.3|2250.8|2250.5|2249.5|2249.2|179
1627897200000|2021-08-02 09:40:00|2249.5|2249.2|2249.8|2249.5|2250.1|2249.8|2249.2|2248.9|62
1627897500000|2021-08-02 09:45:00|2249.9|2249.6|2249.2|2248.9|2250.2|2249.9|2248.9|2248.6|51
1627897800000|2021-08-02 09:50:00|2249.3|2249|2250.3|2250|2250.8|2250.5|2249.2|2248.9|32
1627898100000|2021-08-02 09:55:00|2250.4|2250.1|2248.8|2248.5|2250.6|2250.3|2248.8|2248.5|127
1627898400000|2021-08-02 10:00:00|2248.6|2248.3|2247.5|2247.2|2248.6|2248.3|2245.7|2245.4|186
1627898700000|2021-08-02 10:05:00|2247.4|2247.1|2246.4|2246.1|2247.7|2247.4|2245.9|2245.6|86
1627899000000|2021-08-02 10:10:00|2246.3|2246|2245.5|2245.2|2246.5|2246.2|2245.5|2245.2|132
1627899300000|2021-08-02 10:15:00|2245.4|2245.1|2247|2246.7|2247.2|2246.9|2244.9|2244.6|129
1627899600000|2021-08-02 10:20:00|2246.9|2246.6|2247.3|2247|2247.5|2247.2|2246.7|2246.4|80
1627899900000|2021-08-02 10:25:00|2247.2|2246.9|2248.7|2248.4|2248.8|2248.5|2247.2|2246.9|111
1627900200000|2021-08-02 10:30:00|2248.8|2248.5|2247|2246.7|2248.8|2248.5|2246.9|2246.6|137
1627900500000|2021-08-02 10:35:00|2246.9|2246.6|2246.6|2246.3|2247.5|2247.2|2245.9|2245.6|65
1627900800000|2021-08-02 10:40:00|2246.7|2246.4|2245.9|2245.6|2247.1|2246.8|2245.9|2245.6|102
1627901100000|2021-08-02 10:45:00|2246|2245.7|2246.8|2246.5|2247.1|2246.8|2245.1|2244.8|102
1627901400000|2021-08-02 10:50:00|2246.9|2246.6|2246.5|2246.2|2247.1|2246.8|2246.2|2245.9|57
1627901700000|2021-08-02 10:55:00|2246.4|2246.1|2239.1|2238.8|2246.7|2246.4|2238.2|2237.9|597
1627902000000|2021-08-02 11:00:00|2238.5|2238.2|2238|2237.7|2239.2|2238.9|2236.3|2236|452
1627902300000|2021-08-02 11:05:00|2237.9|2237.6|2239.3|2239|2240.1|2239.8|2237.8|2237.5|229
1627902600000|2021-08-02 11:10:00|2239|2238.7|2242.4|2242.1|2242.4|2242.1|2239|2238.7|176
1627902900000|2021-08-02 11:15:00|2242.5|2242.2|2243.8|2243.5|2244|2243.7|2241.7|2241.4|138
1627903200000|2021-08-02 11:20:00|2243.9|2243.6|2243.7|2243.4|2245|2244.7|2243.5|2243.2|216
1627903500000|2021-08-02 11:25:00|2243.8|2243.5|2242.5|2242.2|2244|2243.7|2242.2|2241.9|227
1627903800000|2021-08-02 11:30:00|2242.2|2241.9|2244.3|2244|2244.6|2244.3|2241.8|2241.5|133
1627904100000|2021-08-02 11:35:00|2244.4|2244.1|2244.4|2244.1|2245.1|2244.8|2243.8|2243.5|81
1627904400000|2021-08-02 11:40:00|2244.5|2244.2|2244.3|2244|2244.9|2244.6|2243.4|2243.1|57
1627904700000|2021-08-02 11:45:00|2244.2|2243.9|2243.6|2243.3|2244.5|2244.2|2243.5|2243.2|55
1627905000000|2021-08-02 11:50:00|2243.7|2243.4|2243.9|2243.6|2244.3|2244|2243.2|2242.9|51
1627905300000|2021-08-02 11:55:00|2244|2243.7|2244.1|2243.8|2244.5|2244.2|2243.6|2243.3|107
1627905600000|2021-08-02 12:00:00|2244|2243.7|2243.1|2242.8|2245.4|2245.1|2243|2242.7|314
1627905900000|2021-08-02 12:05:00|2243|2242.7|2242.2|2241.9|2243.4|2243.1|2242.1|2241.8|109
1627906200000|2021-08-02 12:10:00|2242.3|2242|2242.4|2242.1|2242.7|2242.4|2241.8|2241.5|109
1627906500000|2021-08-02 12:15:00|2242.6|2242.3|2242.5|2242.2|2243|2242.7|2242|2241.7|131
1627906800000|2021-08-02 12:20:00|2242.4|2242.1|2240|2239.7|2242.7|2242.4|2239.3|2239|488
1627907100000|2021-08-02 12:25:00|2239.8|2239.5|2241.5|2241.2|2241.8|2241.5|2238.9|2238.6|306
1627907400000|2021-08-02 12:30:00|2241.4|2241.1|2241.1|2240.8|2242|2241.7|2240.6|2240.3|241
1627907700000|2021-08-02 12:35:00|2241.2|2240.9|2239.8|2239.5|2241.2|2240.9|2239.4|2239.1|218
1627908000000|2021-08-02 12:40:00|2239.6|2239.3|2240.2|2239.9|2240.5|2240.2|2238.7|2238.4|173
1627908300000|2021-08-02 12:45:00|2240.3|2240|2239.5|2239.2|2240.4|2240.1|2238.4|2238.1|173
1627908600000|2021-08-02 12:50:00|2239.7|2239.4|2238.9|2238.6|2240.7|2240.4|2238.5|2238.2|207
1627908900000|2021-08-02 12:55:00|2238.8|2238.5|2239.6|2239.3|2239.9|2239.6|2238.5|2238.2|175
1627909200000|2021-08-02 13:00:00|2239.7|2239.4|2242.2|2241.9|2242.3|2242|2239.7|2239.4|400
1627909500000|2021-08-02 13:05:00|2242.3|2242|2240.5|2240.2|2242.4|2242.1|2240.1|2239.8|493
1627909800000|2021-08-02 13:10:00|2240.7|2240.4|2242.1|2241.8|2242.2|2241.9|2240.7|2240.4|157
1627910100000|2021-08-02 13:15:00|2242.2|2241.9|2240.4|2240.1|2242.6|2242.3|2240.3|2240|240
1627910400000|2021-08-02 13:20:00|2240.5|2240.2|2240.9|2240.6|2241.4|2241.1|2240.3|2240|224
1627910700000|2021-08-02 13:25:00|2241|2240.7|2239.6|2239.3|2241|2240.7|2238.5|2238.2|405
1627911000000|2021-08-02 13:30:00|2239.2|2238.9|2247.3|2247|2248.4|2248.1|2235|2234.7|6772
1627911300000|2021-08-02 13:35:00|2247.4|2247.1|2249.8|2249.5|2251.1|2250.8|2246.8|2246.5|4663
1627911600000|2021-08-02 13:40:00|2249.6|2249.3|2254.1|2253.8|2255.7|2255.4|2249.6|2249.3|4381
1627911900000|2021-08-02 13:45:00|2254|2253.7|2258.9|2258.6|2260.7|2260.4|2254|2253.7|4933
1627912200000|2021-08-02 13:50:00|2259.1|2258.8|2247.6|2247.3|2260|2259.7|2247.6|2247.3|5281
1627912500000|2021-08-02 13:55:00|2247.2|2246.9|2255.3|2255|2255.3|2255|2247.2|2246.9|3703
1627912800000|2021-08-02 14:00:00|2253.7|2253.4|2254.1|2253.8|2258.8|2258.5|2253.3|2253|3956
1627913100000|2021-08-02 14:05:00|2254|2253.7|2254.1|2253.8|2255.7|2255.4|2250.4|2250.1|3279
1627913400000|2021-08-02 14:10:00|2254.2|2253.9|2249.8|2249.5|2255.5|2255.2|2248.7|2248.4|2169
1627913700000|2021-08-02 14:15:00|2249.9|2249.6|2242.4|2242.1|2251.3|2251|2241.8|2241.5|3000
1627914000000|2021-08-02 14:20:00|2242.5|2242.2|2240.6|2240.3|2244.5|2244.2|2240.3|2240|3150
1627914300000|2021-08-02 14:25:00|2240.9|2240.6|2243|2242.7|2248.5|2248.2|2239.5|2239.2|3983
1627914600000|2021-08-02 14:30:00|2243.3|2243|2245.4|2245.1|2245.8|2245.5|2241.7|2241.4|2318
1627914900000|2021-08-02 14:35:00|2245.5|2245.2|2242.7|2242.4|2247|2246.7|2242|2241.7|2195
1627915200000|2021-08-02 14:40:00|2242.9|2242.6|2242|2241.7|2243.2|2242.9|2238.6|2238.3|2648
1627915500000|2021-08-02 14:45:00|2242.2|2241.9|2241.1|2240.8|2244.1|2243.8|2240.5|2240.2|2076
1627915800000|2021-08-02 14:50:00|2241.2|2240.9|2240.4|2240.1|2243.5|2243.2|2239.2|2238.9|1115
1627916100000|2021-08-02 14:55:00|2240.5|2240.2|2236|2235.7|2240.5|2240.2|2235.2|2234.9|2504
1627916400000|2021-08-02 15:00:00|2235.9|2235.6|2239|2238.7|2239.3|2239|2234.4|2234.1|1840
1627916700000|2021-08-02 15:05:00|2239.1|2238.8|2239.8|2239.5|2240.9|2240.6|2236.6|2236.3|1510
1627917000000|2021-08-02 15:10:00|2239.7|2239.4|2239.6|2239.3|2240.9|2240.6|2237.9|2237.6|1288
1627917300000|2021-08-02 15:15:00|2239.5|2239.2|2234.4|2234.1|2239.5|2239.2|2234.4|2234.1|1981
1627917600000|2021-08-02 15:20:00|2234.3|2234|2236.3|2236|2236.3|2236|2234.3|2234|1150
1627917900000|2021-08-02 15:25:00|2236.4|2236.1|2236.3|2236|2237.1|2236.8|2234.8|2234.5|1061
1627918200000|2021-08-02 15:30:00|2236.7|2236.4|2234.3|2234|2237.2|2236.9|2231.9|2231.6|1712
1627918500000|2021-08-02 15:35:00|2234.6|2234.3|2232.5|2232.2|2235.9|2235.6|2230.8|2230.5|1574
1627918800000|2021-08-02 15:40:00|2232.4|2232.1|2230.8|2230.5|2233.3|2233|2229.6|2229.3|1337
1627919100000|2021-08-02 15:45:00|2230.7|2230.4|2232.5|2232.2|2233.7|2233.4|2230.5|2230.2|1206
1627919400000|2021-08-02 15:50:00|2232.4|2232.1|2229.6|2229.3|2232.6|2232.3|2229.2|2228.9|1204
1627919700000|2021-08-02 15:55:00|2229.9|2229.6|2225.8|2225.5|2230.5|2230.2|2225.2|2224.9|1846
1627920000000|2021-08-02 16:00:00|2225.9|2225.6|2227|2226.7|2227.6|2227.3|2223.6|2223.3|2773
1627920300000|2021-08-02 16:05:00|2227.3|2227|2221.1|2220.8|2228|2227.7|2219.9|2219.6|3309
1627920600000|2021-08-02 16:10:00|2221.3|2221|2225.5|2225.2|2225.5|2225.2|2220.4|2220.1|1727
1627920900000|2021-08-02 16:15:00|2225.4|2225.1|2225.9|2225.6|2226.2|2225.9|2224.4|2224.1|1327
1627921200000|2021-08-02 16:20:00|2226|2225.7|2226|2225.7|2227.8|2227.5|2222.9|2222.6|1497
1627921500000|2021-08-02 16:25:00|2226.2|2225.9|2227|2226.7|2227|2226.7|2223.6|2223.3|1068
1627921800000|2021-08-02 16:30:00|2226.9|2226.6|2230.8|2230.5|2230.8|2230.5|2226.7|2226.4|1596
1627922100000|2021-08-02 16:35:00|2230.9|2230.6|2231.6|2231.3|2232.3|2232|2229.6|2229.3|1017
1627922400000|2021-08-02 16:40:00|2231.5|2231.2|2230.7|2230.4|2233.3|2233|2230.6|2230.3|1919
1627922700000|2021-08-02 16:45:00|2230.6|2230.3|2232|2231.7|2232.2|2231.9|2230.1|2229.8|887
1627923000000|2021-08-02 16:50:00|2231.8|2231.5|2231.6|2231.3|2232.8|2232.5|2230.8|2230.5|1014
1627923300000|2021-08-02 16:55:00|2231.5|2231.2|2228.8|2228.5|2231.5|2231.2|2226.6|2226.3|1316
1627923600000|2021-08-02 17:00:00|2229.2|2228.9|2229.6|2229.3|2232.2|2231.9|2228.3|2228|1374
1627923900000|2021-08-02 17:05:00|2229.5|2229.2|2229.2|2228.9|2230.3|2230|2228.4|2228.1|1036
1627924200000|2021-08-02 17:10:00|2229.4|2229.1|2230.2|2229.9|2231.8|2231.5|2228.5|2228.2|736
1627924500000|2021-08-02 17:15:00|2230.1|2229.8|2230.1|2229.8|2230.7|2230.4|2226.8|2226.5|1164
1627924800000|2021-08-02 17:20:00|2230.4|2230.1|2230.9|2230.6|2231.4|2231.1|2229.8|2229.5|574
1627925100000|2021-08-02 17:25:00|2230.8|2230.5|2230.3|2230|2232|2231.7|2229.9|2229.6|493
1627925400000|2021-08-02 17:30:00|2230.2|2229.9|2231.9|2231.6|2232|2231.7|2228.8|2228.5|739
1627925700000|2021-08-02 17:35:00|2232|2231.7|2230.8|2230.5|2232.2|2231.9|2230.4|2230.1|585
1627926000000|2021-08-02 17:40:00|2230.7|2230.4|2230.2|2229.9|2231.7|2231.4|2230.2|2229.9|648
1627926300000|2021-08-02 17:45:00|2230.3|2230|2229.8|2229.5|2230.9|2230.6|2228.9|2228.6|580
1627926600000|2021-08-02 17:50:00|2229.5|2229.2|2228.2|2227.9|2229.7|2229.4|2227.5|2227.2|672
1627926900000|2021-08-02 17:55:00|2228.1|2227.8|2229.4|2229.1|2229.7|2229.4|2227.7|2227.4|602
1627927200000|2021-08-02 18:00:00|2229.5|2229.2|2230.1|2229.8|2230.6|2230.3|2228.6|2228.3|734
1627927500000|2021-08-02 18:05:00|2230.2|2229.9|2234.7|2234.4|2235.7|2235.4|2230.2|2229.9|1566
1627927800000|2021-08-02 18:10:00|2234.5|2234.2|2236.1|2235.8|2237.1|2236.8|2234|2233.7|1116
1627928100000|2021-08-02 18:15:00|2236.2|2235.9|2232.5|2232.2|2237.5|2237.2|2232.3|2232|1665
1627928400000|2021-08-02 18:20:00|2232.7|2232.4|2230.7|2230.4|2233.5|2233.2|2230.4|2230.1|1069
1627928700000|2021-08-02 18:25:00|2230.5|2230.2|2230.1|2229.8|2231.4|2231.1|2228.7|2228.4|1009
1627929000000|2021-08-02 18:30:00|2230.2|2229.9|2230.7|2230.4|2232|2231.7|2229.2|2228.9|1272
1627929300000|2021-08-02 18:35:00|2231.1|2230.8|2230.3|2230|2231.4|2231.1|2229.7|2229.4|614
1627929600000|2021-08-02 18:40:00|2230.5|2230.2|2229.4|2229.1|2231.3|2231|2227.8|2227.5|799
1627929900000|2021-08-02 18:45:00|2229.5|2229.2|2229.3|2229|2230.6|2230.3|2228.3|2228|720
1627930200000|2021-08-02 18:50:00|2229.4|2229.1|2230.1|2229.8|2231|2230.7|2228.8|2228.5|501
1627930500000|2021-08-02 18:55:00|2230.2|2229.9|2230.1|2229.8|2230.8|2230.5|2228.6|2228.3|564
1627930800000|2021-08-02 19:00:00|2230|2229.7|2231|2230.7|2231.7|2231.4|2229|2228.7|602
1627931100000|2021-08-02 19:05:00|2231.1|2230.8|2226.4|2226.1|2231.7|2231.4|2226.4|2226.1|1521
1627931400000|2021-08-02 19:10:00|2226.5|2226.2|2225.2|2224.9|2227.5|2227.2|2224.7|2224.4|1488
1627931700000|2021-08-02 19:15:00|2225.1|2224.8|2227.8|2227.5|2227.8|2227.5|2224.7|2224.4|608
1627932000000|2021-08-02 19:20:00|2228.1|2227.8|2227.1|2226.8|2228.3|2228|2226|2225.7|765
1627932300000|2021-08-02 19:25:00|2227.2|2226.9|2224.7|2224.4|2227.4|2227.1|2224.3|2224|902
1627932600000|2021-08-02 19:30:00|2224.8|2224.5|2224.1|2223.8|2226.2|2225.9|2222.2|2221.9|1734
1627932900000|2021-08-02 19:35:00|2224|2223.7|2222.8|2222.5|2225.6|2225.3|2222.2|2221.9|1131
1627933200000|2021-08-02 19:40:00|2222.9|2222.6|2219|2218.7|2223.4|2223.1|2219|2218.7|1884
1627933500000|2021-08-02 19:45:00|2218.9|2218.6|2215.8|2215.5|2219.3|2219|2215.8|2215.5|2442
1627933800000|2021-08-02 19:50:00|2215.9|2215.6|2213.9|2213.6|2219|2218.7|2211.5|2211.2|4801
1627934100000|2021-08-02 19:55:00|2213.8|2213.5|2214.1|2213.8|2216.4|2216.1|2212.8|2212.5|8607
1627934400000|2021-08-02 20:00:00|2214.4|2214.1|2215.6|2215.3|2216.4|2216.1|2214.2|2213.9|2966
1627934700000|2021-08-02 20:05:00|2215.5|2215.2|2215.5|2215.2|2216.5|2216.2|2215.4|2215.1|1140
1627935000000|2021-08-02 20:10:00|2215.4|2215.1|2216|2215.7|2216.7|2216.4|2215.4|2215.1|944
1627935300000|2021-08-02 20:15:00|2216.1|2215.8|2216|2215.7|2216.3|2216|2215.9|2215.6|103
1627935600000|2021-08-02 20:20:00|2216.1|2215.8|2216.1|2215.8|2216.5|2216.2|2216|2215.7|157
1627935900000|2021-08-02 20:25:00|2216.2|2215.9|2216.5|2216.2|2216.7|2216.4|2216.2|2215.9|84
1627936200000|2021-08-02 20:30:00|2216.4|2216.1|2216.2|2215.9|2216.5|2216.2|2216.1|2215.8|73
1627936500000|2021-08-02 20:35:00|2216.1|2215.8|2216|2215.7|2216.2|2215.9|2216|2215.7|20
1627936800000|2021-08-02 20:40:00|2216.1|2215.8|2216.1|2215.8|2216.2|2215.9|2215.8|2215.5|81
1627937100000|2021-08-02 20:45:00|2216.2|2215.9|2216.8|2216.5|2217.1|2216.8|2216.2|2215.9|144
1627937400000|2021-08-02 20:50:00|2216.7|2216.4|2216.8|2216.5|2216.9|2216.6|2216.5|2216.2|22
1627937700000|2021-08-02 20:55:00|2216.7|2216.4|2217.3|2216.5|2217.5|2216.9|2216.7|2216.4|108
1627938000000|2021-08-02 21:00:00|2217.2|2216.4|2217.3|2216.5|2217.4|2216.6|2217.2|2216.4|0
1627938600000|2021-08-02 21:10:00|2217.2|2216.4|2217.3|2216.5|2217.3|2216.5|2217.2|2216.4|0
1627938900000|2021-08-02 21:15:00|2217.2|2216.4|2217.2|2216.4|2217.2|2216.4|2217.2|2216.4|0
1627939200000|2021-08-02 21:20:00|2217.1|2216.3|2217|2216.2|2217.2|2216.4|2217|2216.2|0
1627939500000|2021-08-02 21:25:00|2217.1|2216.3|2217.2|2216.4|2217.2|2216.4|2217|2216.2|0
1627939800000|2021-08-02 21:30:00|2217.1|2216.3|2217.3|2216.5|2217.3|2216.5|2217.1|2216.3|0
1627940100000|2021-08-02 21:35:00|2217.2|2216.4|2217.3|2216.5|2217.3|2216.5|2217.2|2216.4|0
1627940400000|2021-08-02 21:40:00|2217.4|2216.6|2217.3|2216.5|2217.5|2216.7|2217.2|2216.4|0
1627940700000|2021-08-02 21:45:00|2217.2|2216.4|2217.4|2216.6|2217.4|2216.6|2217.1|2216.3|0
1627941000000|2021-08-02 21:50:00|2217.3|2216.5|2217.4|2216.6|2217.4|2216.6|2217.3|2216.5|0
1627941300000|2021-08-02 21:55:00|2217.3|2216.5|2217.3|2216.5|2217.3|2216.5|2217.3|2216.5|0
1627941600000|2021-08-02 22:00:00|2216.8|2216.6|2216.8|2216.5|2217.9|2217.6|2216|2215.7|193
1627941900000|2021-08-02 22:05:00|2216.7|2216.4|2218.7|2218.4|2218.7|2218.4|2216.7|2216.4|144
1627942200000|2021-08-02 22:10:00|2218.8|2218.5|2218.4|2218.1|2219|2218.7|2218.2|2217.9|120
1627942500000|2021-08-02 22:15:00|2218.3|2218|2217.8|2217.5|2218.3|2218|2217.6|2217.3|69
1627942800000|2021-08-02 22:20:00|2217.9|2217.6|2217.5|2217.2|2218|2217.7|2217.5|2217.2|72
1627943100000|2021-08-02 22:25:00|2217.6|2217.3|2216.9|2216.6|2217.8|2217.5|2216.8|2216.5|63
1627943400000|2021-08-02 22:30:00|2216.8|2216.5|2218.1|2217.8|2218.1|2217.8|2216.8|2216.5|42
1627943700000|2021-08-02 22:35:00|2218.2|2217.9|2218.6|2218.3|2218.8|2218.5|2218.1|2217.8|51
1627944000000|2021-08-02 22:40:00|2218.8|2218.5|2219.2|2218.9|2219.3|2219|2218.6|2218.3|59
1627944300000|2021-08-02 22:45:00|2219.3|2219|2220.4|2220.1|2221|2220.7|2219.3|2219|186
1627944600000|2021-08-02 22:50:00|2220.3|2220|2220.4|2220.1|2220.7|2220.4|2220.1|2219.8|42
1627944900000|2021-08-02 22:55:00|2220.3|2220|2219.7|2219.4|2220.5|2220.2|2219.7|2219.4|32
1627945200000|2021-08-02 23:00:00|2219.8|2219.5|2218.9|2218.6|2220.4|2220.1|2218.9|2218.6|64
1627945500000|2021-08-02 23:05:00|2218.8|2218.5|2218.6|2218.3|2218.9|2218.6|2218|2217.7|98
1627945800000|2021-08-02 23:10:00|2218.7|2218.4|2219.5|2219.2|2219.5|2219.2|2218.7|2218.4|56
1627946100000|2021-08-02 23:15:00|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2218.9|2218.6|22
1627946400000|2021-08-02 23:20:00|2219.5|2219.2|2220.2|2219.9|2220.3|2220|2219.1|2218.8|29
1627946700000|2021-08-02 23:25:00|2220.1|2219.8|2219.6|2219.3|2220.2|2219.9|2219.4|2219.1|15
1627947000000|2021-08-02 23:30:00|2219.7|2219.4|2220|2219.7|2220.3|2220|2219.6|2219.3|15
1627947300000|2021-08-02 23:35:00|2220.1|2219.8|2219|2218.7|2220.4|2220.1|2218.7|2218.4|41
1627947600000|2021-08-02 23:40:00|2218.9|2218.6|2216.6|2216.3|2219.3|2219|2216|2215.7|350
1627947900000|2021-08-02 23:45:00|2216.5|2216.2|2217.1|2216.8|2217.8|2217.5|2216.5|2216.2|71
1627948200000|2021-08-02 23:50:00|2217|2216.7|2218.7|2218.4|2219|2218.7|2217|2216.7|44
1627948500000|2021-08-02 23:55:00|2218.6|2218.3|2218.8|2218.5|2219.2|2218.9|2218.4|2218.1|21
1627948800000|2021-08-03 00:00:00|2218.7|2218.4|2222.7|2222.4|2222.7|2222.4|2218.7|2218.4|188
1627949100000|2021-08-03 00:05:00|2222.6|2222.3|2222.7|2222.4|2224.2|2223.9|2222.1|2221.8|368
1627949400000|2021-08-03 00:10:00|2222.8|2222.5|2224.1|2223.8|2224.4|2224.1|2222.5|2222.2|145
1627949700000|2021-08-03 00:15:00|2224|2223.7|2222.5|2222.2|2224.4|2224.1|2222.4|2222.1|114
1627950000000|2021-08-03 00:20:00|2222.6|2222.3|2223.3|2223|2224.6|2224.3|2222.5|2222.2|60
1627950300000|2021-08-03 00:25:00|2223.4|2223.1|2224|2223.7|2225.2|2224.9|2223.4|2223.1|178
1627950600000|2021-08-03 00:30:00|2223.7|2223.4|2224.3|2224|2224.9|2224.6|2223.4|2223.1|43
1627950900000|2021-08-03 00:35:00|2224.2|2223.9|2223.7|2223.4|2224.5|2224.2|2223.5|2223.2|65
1627951200000|2021-08-03 00:40:00|2223.8|2223.5|2223.1|2222.8|2224.2|2223.9|2222.9|2222.6|42
1627951500000|2021-08-03 00:45:00|2223.2|2222.9|2223|2222.7|2223.8|2223.5|2223|2222.7|22
1627951800000|2021-08-03 00:50:00|2223.1|2222.8|2224|2223.7|2224.5|2224.2|2223|2222.7|58
1627952100000|2021-08-03 00:55:00|2223.9|2223.6|2223.9|2223.6|2224.1|2223.8|2223.8|2223.5|45
1627952400000|2021-08-03 01:00:00|2224|2223.7|2223.5|2223.2|2224.6|2224.3|2223.4|2223.1|36
1627952700000|2021-08-03 01:05:00|2223.4|2223.1|2223.6|2223.3|2223.8|2223.5|2223|2222.7|36
1627953000000|2021-08-03 01:10:00|2223.5|2223.2|2222.6|2222.3|2223.6|2223.3|2222.1|2221.8|74
1627953300000|2021-08-03 01:15:00|2222.5|2222.2|2221.9|2221.6|2222.6|2222.3|2219.9|2219.6|123
1627953600000|2021-08-03 01:20:00|2221.8|2221.5|2221.4|2221.1|2222.6|2222.3|2221|2220.7|27
1627953900000|2021-08-03 01:25:00|2221.3|2221|2220.4|2220.1|2221.5|2221.2|2219.8|2219.5|83
1627954200000|2021-08-03 01:30:00|2220.6|2220.3|2218.7|2218.4|2220.7|2220.4|2218.3|2218|95
1627954500000|2021-08-03 01:35:00|2218.6|2218.3|2219.4|2219.1|2220.4|2220.1|2218.5|2218.2|40
1627954800000|2021-08-03 01:40:00|2219.3|2219|2218.8|2218.5|2219.3|2219|2216.8|2216.5|207
1627955100000|2021-08-03 01:45:00|2218.9|2218.6|2219.6|2219.3|2220.2|2219.9|2218.5|2218.2|66
1627955400000|2021-08-03 01:50:00|2219.5|2219.2|2218.2|2217.9|2219.6|2219.3|2218.1|2217.8|67
1627955700000|2021-08-03 01:55:00|2218.1|2217.8|2218.6|2218.3|2218.8|2218.5|2217.9|2217.6|21
1627956000000|2021-08-03 02:00:00|2218.7|2218.4|2215.8|2215.5|2218.7|2218.4|2215.4|2215.1|186
1627956300000|2021-08-03 02:05:00|2215.5|2215.2|2218.1|2217.8|2218.3|2218|2215.5|2215.2|121
1627956600000|2021-08-03 02:10:00|2218.2|2217.9|2216.6|2216.3|2218.2|2217.9|2216.6|2216.3|62
1627956900000|2021-08-03 02:15:00|2216.7|2216.4|2216.6|2216.3|2217.7|2217.4|2216.5|2216.2|24
1627957200000|2021-08-03 02:20:00|2216.7|2216.4|2216.9|2216.6|2217.3|2217|2216.6|2216.3|18
1627957500000|2021-08-03 02:25:00|2216.8|2216.5|2217.6|2217.3|2218.4|2218.1|2216.4|2216.1|57
1627957800000|2021-08-03 02:30:00|2217.5|2217.2|2217.9|2217.6|2218.1|2217.8|2216.4|2216.1|54
1627958100000|2021-08-03 02:35:00|2218|2217.7|2216.5|2216.2|2218.3|2218|2216.4|2216.1|33
1627958400000|2021-08-03 02:40:00|2216.6|2216.3|2217.1|2216.8|2217.2|2216.9|2216.2|2215.9|11
1627958700000|2021-08-03 02:45:00|2216.9|2216.6|2217|2216.7|2217.7|2217.4|2216.3|2216|17
1627959000000|2021-08-03 02:50:00|2217.1|2216.8|2217.4|2217.1|2217.5|2217.2|2217|2216.7|14
1627959300000|2021-08-03 02:55:00|2217.3|2217|2216.9|2216.6|2217.6|2217.3|2216.4|2216.1|22
1627959600000|2021-08-03 03:00:00|2216.8|2216.5|2218.4|2218.1|2218.4|2218.1|2216.3|2216|51
1627959900000|2021-08-03 03:05:00|2218.3|2218|2220.1|2219.8|2220.1|2219.8|2218.2|2217.9|59
1627960200000|2021-08-03 03:10:00|2220|2219.7|2221.4|2221.1|2221.5|2221.2|2219.8|2219.5|102
1627960500000|2021-08-03 03:15:00|2221.5|2221.2|2219.8|2219.5|2221.6|2221.3|2219.7|2219.4|47
1627960800000|2021-08-03 03:20:00|2219.9|2219.6|2220|2219.7|2220.6|2220.3|2219.8|2219.5|29
1627961100000|2021-08-03 03:25:00|2219.9|2219.6|2219.9|2219.6|2220.6|2220.3|2219.7|2219.4|29
1627961400000|2021-08-03 03:30:00|2220|2219.7|2220.3|2220|2220.7|2220.4|2219.8|2219.5|12
1627961700000|2021-08-03 03:35:00|2220.2|2219.9|2220|2219.7|2220.3|2220|2219.4|2219.1|12
1627962000000|2021-08-03 03:40:00|2220.1|2219.8|2219.5|2219.2|2220.1|2219.8|2219.4|2219.1|7
1627962300000|2021-08-03 03:45:00|2219.6|2219.3|2219.5|2219.2|2220|2219.7|2219.4|2219.1|19
1627962600000|2021-08-03 03:50:00|2219.6|2219.3|2219.2|2218.9|2219.7|2219.4|2219.1|2218.8|12
1627962900000|2021-08-03 03:55:00|2219.1|2218.8|2218.9|2218.6|2219.3|2219|2218.6|2218.3|31
1627963200000|2021-08-03 04:00:00|2218.7|2218.4|2218.3|2218|2218.8|2218.5|2218|2217.7|63
1627963500000|2021-08-03 04:05:00|2218.2|2217.9|2218.5|2218.2|2218.7|2218.4|2217.9|2217.6|13
1627963800000|2021-08-03 04:10:00|2218.4|2218.1|2218|2217.7|2218.5|2218.2|2217.7|2217.4|11
1627964100000|2021-08-03 04:15:00|2218.1|2217.8|2218.7|2218.4|2218.7|2218.4|2218|2217.7|22
1627964400000|2021-08-03 04:20:00|2218.6|2218.3|2217.5|2217.2|2218.6|2218.3|2217.4|2217.1|29
1627964700000|2021-08-03 04:25:00|2217.4|2217.1|2217.2|2216.9|2217.9|2217.6|2217.1|2216.8|15
1627965000000|2021-08-03 04:30:00|2217.1|2216.8|2218.8|2218.5|2219.5|2219.2|2217.1|2216.8|70
1627965300000|2021-08-03 04:35:00|2218.9|2218.6|2218.9|2218.6|2219.3|2219|2218.6|2218.3|14
1627965600000|2021-08-03 04:40:00|2219|2218.7|2218.9|2218.6|2219.4|2219.1|2218.8|2218.5|26
1627965900000|2021-08-03 04:45:00|2218.8|2218.5|2218.8|2218.5|2219.2|2218.9|2218.6|2218.3|12
1627966200000|2021-08-03 04:50:00|2218.7|2218.4|2219.4|2219.1|2219.4|2219.1|2218.2|2217.9|47
1627966500000|2021-08-03 04:55:00|2219.5|2219.2|2219.4|2219.1|2219.9|2219.6|2219.2|2218.9|12
1627966800000|2021-08-03 05:00:00|2219.5|2219.2|2220.7|2220.4|2221|2220.7|2219.3|2219|133
1627967100000|2021-08-03 05:05:00|2220.6|2220.3|2221.3|2221|2221.8|2221.5|2220.2|2219.9|77
1627967400000|2021-08-03 05:10:00|2221.4|2221.1|2221.7|2221.4|2222.4|2222.1|2221|2220.7|63
1627967700000|2021-08-03 05:15:00|2221.8|2221.5|2220.9|2220.6|2222.1|2221.8|2220.3|2220|60
1627968000000|2021-08-03 05:20:00|2221|2220.7|2221.3|2221|2221.9|2221.6|2220.8|2220.5|31
1627968300000|2021-08-03 05:25:00|2221.4|2221.1|2221.5|2221.2|2221.8|2221.5|2221|2220.7|18
1627968600000|2021-08-03 05:30:00|2221.4|2221.1|2220.4|2220.1|2221.7|2221.4|2220.1|2219.8|42
1627968900000|2021-08-03 05:35:00|2220.3|2220|2220.3|2220|2221.2|2220.9|2220.1|2219.8|33
1627969200000|2021-08-03 05:40:00|2220.4|2220.1|2220.6|2220.3|2220.8|2220.5|2219.9|2219.6|47
1627969500000|2021-08-03 05:45:00|2220.5|2220.2|2221.2|2220.9|2221.3|2221|2220.5|2220.2|31
1627969800000|2021-08-03 05:50:00|2221.1|2220.8|2220.8|2220.5|2221.5|2221.2|2220.7|2220.4|17
1627970100000|2021-08-03 05:55:00|2220.9|2220.6|2220.5|2220.2|2221.1|2220.8|2220.3|2220|11
1627970400000|2021-08-03 06:00:00|2220.6|2220.3|2222.7|2222.4|2223.6|2223.3|2220.4|2220.1|210
1627970700000|2021-08-03 06:05:00|2222.8|2222.5|2223.2|2222.9|2223.6|2223.3|2222.4|2222.1|24
1627971000000|2021-08-03 06:10:00|2223.3|2223|2223|2222.7|2223.7|2223.4|2222.9|2222.6|46
1627971300000|2021-08-03 06:15:00|2222.9|2222.6|2222.1|2221.8|2223.1|2222.8|2222|2221.7|51
1627971600000|2021-08-03 06:20:00|2222|2221.7|2222.2|2221.9|2222.8|2222.5|2221.7|2221.4|13
1627971900000|2021-08-03 06:25:00|2222.1|2221.8|2221.5|2221.2|2222.2|2221.9|2221.2|2220.9|24
1627972200000|2021-08-03 06:30:00|2221.6|2221.3|2221|2220.7|2222.2|2221.9|2220.7|2220.4|39
1627972500000|2021-08-03 06:35:00|2221.1|2220.8|2220.8|2220.5|2221.6|2221.3|2220.8|2220.5|21
1627972800000|2021-08-03 06:40:00|2220.7|2220.4|2221.1|2220.8|2221.5|2221.2|2220.7|2220.4|23
1627973100000|2021-08-03 06:45:00|2221|2220.7|2222.5|2222.2|2222.9|2222.6|2221|2220.7|49
1627973400000|2021-08-03 06:50:00|2222.4|2222.1|2222.6|2222.3|2222.7|2222.4|2222|2221.7|20
1627973700000|2021-08-03 06:55:00|2222.5|2222.2|2222.4|2222.1|2223.1|2222.8|2221.7|2221.4|37
1627974000000|2021-08-03 07:00:00|2222.3|2222|2222.4|2222.1|2223.3|2223|2221.3|2221|234
1627974300000|2021-08-03 07:05:00|2222.3|2222|2222|2221.7|2223.3|2223|2221.4|2221.1|72
1627974600000|2021-08-03 07:10:00|2221.9|2221.6|2221.9|2221.6|2222.2|2221.9|2220.4|2220.1|103
1627974900000|2021-08-03 07:15:00|2222.1|2221.8|2225|2224.7|2225|2224.7|2222|2221.7|144
1627975200000|2021-08-03 07:20:00|2224.9|2224.6|2222.7|2222.4|2224.9|2224.6|2222.6|2222.3|230
1627975500000|2021-08-03 07:25:00|2222.6|2222.3|2223.2|2222.9|2224.3|2224|2221.9|2221.6|99
1627975800000|2021-08-03 07:30:00|2223.1|2222.8|2227.5|2227.2|2227.8|2227.5|2223|2222.7|143
1627976100000|2021-08-03 07:35:00|2227.4|2227.1|2228.6|2228.3|2230.1|2229.8|2227.4|2227.1|357
1627976400000|2021-08-03 07:40:00|2228.5|2228.2|2227.7|2227.4|2230.1|2229.8|2227.7|2227.4|98
1627976700000|2021-08-03 07:45:00|2227.8|2227.5|2228.1|2227.8|2228.5|2228.2|2227|2226.7|66
1627977000000|2021-08-03 07:50:00|2228.2|2227.9|2228.3|2228|2229.5|2229.2|2228.2|2227.9|58
1627977300000|2021-08-03 07:55:00|2228.4|2228.1|2228.2|2227.9|2228.7|2228.4|2227.7|2227.4|59
1627977600000|2021-08-03 08:00:00|2228.1|2227.8|2228.2|2227.9|2229|2228.7|2228|2227.7|80
1627977900000|2021-08-03 08:05:00|2228.4|2228.1|2228.1|2227.8|2229|2228.7|2227.8|2227.5|54
1627978200000|2021-08-03 08:10:00|2228|2227.7|2226.5|2226.2|2228.3|2228|2226.5|2226.2|130
1627978500000|2021-08-03 08:15:00|2226.4|2226.1|2227.1|2226.8|2227.4|2227.1|2226.1|2225.8|57
1627978800000|2021-08-03 08:20:00|2227.2|2226.9|2226.8|2226.5|2227.5|2227.2|2225.9|2225.6|95
1627979100000|2021-08-03 08:25:00|2226.9|2226.6|2227.7|2227.4|2227.8|2227.5|2226.8|2226.5|140
1627979400000|2021-08-03 08:30:00|2227.6|2227.3|2228.1|2227.8|2228.7|2228.4|2227.3|2227|80
1627979700000|2021-08-03 08:35:00|2228.2|2227.9|2227.9|2227.6|2228.4|2228.1|2227.9|2227.6|44
1627980000000|2021-08-03 08:40:00|2227.7|2227.4|2226.8|2226.5|2227.8|2227.5|2226.6|2226.3|37
1627980300000|2021-08-03 08:45:00|2226.9|2226.6|2228.1|2227.8|2228.3|2228|2226.9|2226.6|37
1627980600000|2021-08-03 08:50:00|2228|2227.7|2227.1|2226.8|2228|2227.7|2226.8|2226.5|24
1627980900000|2021-08-03 08:55:00|2227.2|2226.9|2229.1|2228.8|2229.3|2229|2227|2226.7|68
1627981200000|2021-08-03 09:00:00|2229.2|2228.9|2229.6|2229.3|2230.1|2229.8|2228.6|2228.3|61
1627981500000|2021-08-03 09:05:00|2229.7|2229.4|2229.1|2228.8|2229.8|2229.5|2228.9|2228.6|34
1627981800000|2021-08-03 09:10:00|2229|2228.7|2229.3|2229|2229.6|2229.3|2228.9|2228.6|114
1627982100000|2021-08-03 09:15:00|2229.4|2229.1|2228.9|2228.6|2229.7|2229.4|2228.7|2228.4|128
1627982400000|2021-08-03 09:20:00|2228.8|2228.5|2226.9|2226.6|2228.9|2228.6|2226.7|2226.4|83
1627982700000|2021-08-03 09:25:00|2227|2226.7|2228.5|2228.2|2228.5|2228.2|2227|2226.7|87
1627983000000|2021-08-03 09:30:00|2228.6|2228.3|2230.4|2230.1|2230.7|2230.4|2228.4|2228.1|133
1627983300000|2021-08-03 09:35:00|2230.5|2230.2|2231.4|2231.1|2231.9|2231.6|2230.1|2229.8|130
1627983600000|2021-08-03 09:40:00|2231.6|2231.3|2230.9|2230.6|2231.6|2231.3|2230.5|2230.2|70
1627983900000|2021-08-03 09:45:00|2230.8|2230.5|2229.6|2229.3|2231.3|2231|2229.6|2229.3|72
1627984200000|2021-08-03 09:50:00|2229.7|2229.4|2230.4|2230.1|2230.5|2230.2|2229.7|2229.4|79
1627984500000|2021-08-03 09:55:00|2230.3|2230|2230.8|2230.5|2231.4|2231.1|2230.3|2230|62
1627984800000|2021-08-03 10:00:00|2230.9|2230.6|2230.7|2230.4|2231.3|2231|2230.5|2230.2|61
1627985100000|2021-08-03 10:05:00|2230.6|2230.3|2230|2229.7|2230.7|2230.4|2229.5|2229.2|94
1627985400000|2021-08-03 10:10:00|2229.9|2229.6|2229.8|2229.5|2230.2|2229.9|2229.2|2228.9|81
1627985700000|2021-08-03 10:15:00|2229.7|2229.4|2230.3|2230|2230.6|2230.3|2229.4|2229.1|95
1627986000000|2021-08-03 10:20:00|2230.4|2230.1|2230.7|2230.4|2231.3|2231|2230.3|2230|77
1627986300000|2021-08-03 10:25:00|2230.8|2230.5|2229.8|2229.5|2231|2230.7|2229.8|2229.5|43
1627986600000|2021-08-03 10:30:00|2229.9|2229.6|2229.5|2229.2|2230.4|2230.1|2229.3|2229|30
1627986900000|2021-08-03 10:35:00|2229.6|2229.3|2231.4|2231.1|2231.4|2231.1|2229.6|2229.3|38
1627987200000|2021-08-03 10:40:00|2231.5|2231.2|2231.7|2231.4|2232.1|2231.8|2231.2|2230.9|69
1627987500000|2021-08-03 10:45:00|2231.8|2231.5|2231|2230.7|2232.1|2231.8|2230.4|2230.1|64
1627987800000|2021-08-03 10:50:00|2231.1|2230.8|2230.9|2230.6|2231.4|2231.1|2230.4|2230.1|44
1627988100000|2021-08-03 10:55:00|2231|2230.7|2232|2231.7|2232|2231.7|2230.9|2230.6|93
1627988400000|2021-08-03 11:00:00|2232.2|2231.9|2230.8|2230.5|2232.2|2231.9|2230.3|2230|200
1627988700000|2021-08-03 11:05:00|2230.9|2230.6|2232.4|2232.1|2232.4|2232.1|2230.7|2230.4|87
1627989000000|2021-08-03 11:10:00|2232.2|2231.9|2230.8|2230.5|2232.2|2231.9|2230.7|2230.4|114
1627989300000|2021-08-03 11:15:00|2230.9|2230.6|2229.8|2229.5|2231.4|2231.1|2229.8|2229.5|116
1627989600000|2021-08-03 11:20:00|2229.9|2229.6|2229.9|2229.6|2230.7|2230.4|2229.8|2229.5|84
1627989900000|2021-08-03 11:25:00|2230|2229.7|2230.5|2230.2|2231|2230.7|2229.8|2229.5|88
1627990200000|2021-08-03 11:30:00|2230.3|2230|2230.9|2230.6|2230.9|2230.6|2230.3|2230|77
1627990500000|2021-08-03 11:35:00|2231|2230.7|2230|2229.7|2231.3|2231|2230|2229.7|47
1627990800000|2021-08-03 11:40:00|2229.9|2229.6|2230.6|2230.3|2231.4|2231.1|2229.9|2229.6|180
1627991100000|2021-08-03 11:45:00|2230.7|2230.4|2231.4|2231.1|2231.5|2231.2|2230.4|2230.1|256
1627991400000|2021-08-03 11:50:00|2231.5|2231.2|2231.4|2231.1|2232|2231.7|2231.3|2231|74
1627991700000|2021-08-03 11:55:00|2231.3|2231|2231.8|2231.5|2232|2231.7|2231.3|2231|88
1627992000000|2021-08-03 12:00:00|2231.6|2231.3|2230.8|2230.5|2232.7|2232.4|2230.8|2230.5|328
1627992300000|2021-08-03 12:05:00|2230.7|2230.4|2228.6|2228.3|2230.7|2230.4|2228.2|2227.9|264
1627992600000|2021-08-03 12:10:00|2228.5|2228.2|2227.5|2227.2|2228.5|2228.2|2226.7|2226.4|419
1627992900000|2021-08-03 12:15:00|2227.6|2227.3|2224.3|2224|2228|2227.7|2224.3|2224|257
1627993200000|2021-08-03 12:20:00|2224.4|2224.1|2222.2|2221.9|2225.1|2224.8|2220.9|2220.6|759
1627993500000|2021-08-03 12:25:00|2222.3|2222|2222.1|2221.8|2223.6|2223.3|2221.5|2221.2|512
1627993800000|2021-08-03 12:30:00|2222|2221.7|2223.6|2223.3|2224|2223.7|2221.4|2221.1|291
1627994100000|2021-08-03 12:35:00|2223.5|2223.2|2222|2221.7|2223.8|2223.5|2221.6|2221.3|227
1627994400000|2021-08-03 12:40:00|2221.9|2221.6|2223|2222.7|2223.4|2223.1|2221.6|2221.3|106
1627994700000|2021-08-03 12:45:00|2222.9|2222.6|2222.2|2221.9|2223.5|2223.2|2222.2|2221.9|117
1627995000000|2021-08-03 12:50:00|2222.1|2221.8|2223|2222.7|2223.3|2223|2222.1|2221.8|142
1627995300000|2021-08-03 12:55:00|2223.1|2222.8|2224.3|2224|2224.6|2224.3|2222.7|2222.4|261
1627995600000|2021-08-03 13:00:00|2224.5|2224.2|2222.4|2222.1|2224.5|2224.2|2221.8|2221.5|249
1627995900000|2021-08-03 13:05:00|2222.3|2222|2220.4|2220.1|2222.6|2222.3|2220.3|2220|259
1627996200000|2021-08-03 13:10:00|2220.5|2220.2|2219.7|2219.4|2221.6|2221.3|2219.7|2219.4|310
1627996500000|2021-08-03 13:15:00|2219.4|2219.1|2219.3|2219|2220.6|2220.3|2219.1|2218.8|308
1627996800000|2021-08-03 13:20:00|2219.4|2219.1|2221.8|2221.5|2221.9|2221.6|2218.5|2218.2|414
1627997100000|2021-08-03 13:25:00|2221.9|2221.6|2221.1|2220.8|2222.4|2222.1|2220.9|2220.6|293
1627997400000|2021-08-03 13:30:00|2221.2|2220.9|2212.5|2212.2|2226.3|2226|2211.8|2211.5|6631
1627997700000|2021-08-03 13:35:00|2212.7|2212.4|2206.6|2206.3|2212.8|2212.5|2204.7|2204.4|5722
1627998000000|2021-08-03 13:40:00|2206.8|2206.5|2201.8|2201.5|2207.1|2206.8|2198.4|2198.1|5789
1627998300000|2021-08-03 13:45:00|2201.6|2201.3|2195.3|2195|2201.6|2201.3|2195|2194.7|4823
1627998600000|2021-08-03 13:50:00|2195.2|2194.9|2193|2192.7|2200.3|2200|2192.5|2192.2|5893
1627998900000|2021-08-03 13:55:00|2193.1|2192.8|2197.1|2196.8|2199.2|2198.9|2191.4|2191.1|3774
1627999200000|2021-08-03 14:00:00|2197.5|2197.2|2198.2|2197.9|2201.1|2200.8|2195.3|2195|5128
1627999500000|2021-08-03 14:05:00|2197.9|2197.6|2188.9|2188.6|2198.6|2198.3|2188.4|2188.1|5486
1627999800000|2021-08-03 14:10:00|2188.8|2188.5|2192.7|2192.4|2193.8|2193.5|2185.6|2185.3|5015
1628000100000|2021-08-03 14:15:00|2192.4|2192.1|2198.5|2198.2|2199|2198.7|2190.9|2190.6|3005
1628000400000|2021-08-03 14:20:00|2198.6|2198.3|2201.4|2201.1|2201.7|2201.4|2197.3|2197|2908
1628000700000|2021-08-03 14:25:00|2201.2|2200.9|2203.5|2203.2|2204.3|2204|2198.9|2198.6|2384
1628001000000|2021-08-03 14:30:00|2203.4|2203.1|2197.8|2197.5|2204.2|2203.9|2197.6|2197.3|2363
1628001300000|2021-08-03 14:35:00|2198.2|2197.9|2203.3|2203|2204.2|2203.9|2197.2|2196.9|1962
1628001600000|2021-08-03 14:40:00|2203.2|2202.9|2204.3|2204|2205.8|2205.5|2201.8|2201.5|2099
1628001900000|2021-08-03 14:45:00|2204.4|2204.1|2207.8|2207.5|2208.8|2208.5|2202.3|2202|2133
1628002200000|2021-08-03 14:50:00|2208|2207.7|2203.8|2203.5|2209.9|2209.6|2202.9|2202.6|2500
1628002500000|2021-08-03 14:55:00|2203.9|2203.6|2200.1|2199.8|2204.1|2203.8|2199.5|2199.2|2000
1628002800000|2021-08-03 15:00:00|2200|2199.7|2200.9|2200.6|2204.9|2204.6|2199.4|2199.1|1913
1628003100000|2021-08-03 15:05:00|2201|2200.7|2204|2203.7|2205|2204.7|2198.6|2198.3|1893
1628003400000|2021-08-03 15:10:00|2204.1|2203.8|2206.1|2205.8|2206.3|2206|2202.1|2201.8|1850
1628003700000|2021-08-03 15:15:00|2206|2205.7|2203.8|2203.5|2206.5|2206.2|2203|2202.7|1034
1628004000000|2021-08-03 15:20:00|2204.2|2203.9|2207|2206.7|2207.8|2207.5|2203.3|2203|1059
1628004300000|2021-08-03 15:25:00|2207.1|2206.8|2209.1|2208.8|2209.4|2209.1|2206.9|2206.6|1513
1628004600000|2021-08-03 15:30:00|2209.2|2208.9|2214|2213.7|2214.4|2214.1|2209.2|2208.9|2750
1628004900000|2021-08-03 15:35:00|2213.8|2213.5|2215.5|2215.2|2216.8|2216.5|2213.7|2213.4|2157
1628005200000|2021-08-03 15:40:00|2215.6|2215.3|2218.2|2217.9|2219.3|2219|2214.8|2214.5|2872
1628005500000|2021-08-03 15:45:00|2218.1|2217.8|2216.2|2215.9|2218.9|2218.6|2215.7|2215.4|2446
1628005800000|2021-08-03 15:50:00|2216.1|2215.8|2216.3|2216|2217.1|2216.8|2215.4|2215.1|1131
1628006100000|2021-08-03 15:55:00|2216.4|2216.1|2215.2|2214.9|2217.6|2217.3|2214.2|2213.9|1157
1628006400000|2021-08-03 16:00:00|2215.3|2215|2217.9|2217.6|2218.5|2218.2|2213.5|2213.2|1530
1628006700000|2021-08-03 16:05:00|2218|2217.7|2214.6|2214.3|2218|2217.7|2214.5|2214.2|916
1628007000000|2021-08-03 16:10:00|2214.7|2214.4|2214.5|2214.2|2214.8|2214.5|2212.5|2212.2|1190
1628007300000|2021-08-03 16:15:00|2214.4|2214.1|2214.6|2214.3|2216.8|2216.5|2213.4|2213.1|761
1628007600000|2021-08-03 16:20:00|2214.7|2214.4|2212.1|2211.8|2215|2214.7|2212.1|2211.8|833
1628007900000|2021-08-03 16:25:00|2212.2|2211.9|2212.7|2212.4|2213.6|2213.3|2212|2211.7|685
1628008200000|2021-08-03 16:30:00|2212.8|2212.5|2212|2211.7|2212.8|2212.5|2210.2|2209.9|829
1628008500000|2021-08-03 16:35:00|2211.9|2211.6|2213.5|2213.2|2214.6|2214.3|2211.9|2211.6|920
1628008800000|2021-08-03 16:40:00|2213.4|2213.1|2212|2211.7|2213.4|2213.1|2210.7|2210.4|485
1628009100000|2021-08-03 16:45:00|2212.3|2212|2211.5|2211.2|2212.5|2212.2|2210.9|2210.6|380
1628009400000|2021-08-03 16:50:00|2211.6|2211.3|2213.3|2213|2213.3|2213|2211.3|2211|527
1628009700000|2021-08-03 16:55:00|2213.4|2213.1|2214.5|2214.2|2216.1|2215.8|2213.1|2212.8|1037
1628010000000|2021-08-03 17:00:00|2214.6|2214.3|2215.1|2214.8|2216.1|2215.8|2214|2213.7|979
1628010300000|2021-08-03 17:05:00|2215.2|2214.9|2215.7|2215.4|2217.1|2216.8|2215.1|2214.8|1260
1628010600000|2021-08-03 17:10:00|2215.6|2215.3|2216.6|2216.3|2216.8|2216.5|2214.1|2213.8|1077
1628010900000|2021-08-03 17:15:00|2216.7|2216.4|2214.1|2213.8|2217.1|2216.8|2213.7|2213.4|1015
1628011200000|2021-08-03 17:20:00|2214.2|2213.9|2213|2212.7|2214.8|2214.5|2211.9|2211.6|1097
1628011500000|2021-08-03 17:25:00|2212.9|2212.6|2214.2|2213.9|2214.7|2214.4|2211.4|2211.1|890
1628011800000|2021-08-03 17:30:00|2214.3|2214|2214|2213.7|2215.4|2215.1|2213|2212.7|1137
1628012100000|2021-08-03 17:35:00|2214.1|2213.8|2213.1|2212.8|2215.4|2215.1|2212.8|2212.5|1083
1628012400000|2021-08-03 17:40:00|2213|2212.7|2213|2212.7|2213.9|2213.6|2212.2|2211.9|842
1628012700000|2021-08-03 17:45:00|2213.1|2212.8|2213.8|2213.5|2215.7|2215.4|2212.2|2211.9|1088
1628013000000|2021-08-03 17:50:00|2213.9|2213.6|2219.6|2219.3|2219.6|2219.3|2213.8|2213.5|1643
1628013300000|2021-08-03 17:55:00|2219.7|2219.4|2218.2|2217.9|2219.7|2219.4|2217.5|2217.2|1029
1628013600000|2021-08-03 18:00:00|2218.1|2217.8|2215.5|2215.2|2218.9|2218.6|2214.3|2214|977
1628013900000|2021-08-03 18:05:00|2215.4|2215.1|2214.7|2214.4|2217|2216.7|2214.2|2213.9|727
1628014200000|2021-08-03 18:10:00|2214.8|2214.5|2215|2214.7|2217.1|2216.8|2214.6|2214.3|772
1628014500000|2021-08-03 18:15:00|2214.9|2214.6|2216|2215.7|2216.4|2216.1|2214|2213.7|527
1628014800000|2021-08-03 18:20:00|2215.9|2215.6|2217|2216.7|2217.8|2217.5|2215.1|2214.8|789
1628015100000|2021-08-03 18:25:00|2217.1|2216.8|2218.9|2218.6|2219.5|2219.2|2216.5|2216.2|1141
1628015400000|2021-08-03 18:30:00|2218.8|2218.5|2222.2|2221.9|2222.3|2222|2218.4|2218.1|1300
1628015700000|2021-08-03 18:35:00|2222.3|2222|2223.1|2222.8|2223.2|2222.9|2220.7|2220.4|771
1628016000000|2021-08-03 18:40:00|2223.2|2222.9|2225.9|2225.6|2225.9|2225.6|2223.1|2222.8|1132
1628016300000|2021-08-03 18:45:00|2225.8|2225.5|2221.2|2220.9|2225.8|2225.5|2220.6|2220.3|1261
1628016600000|2021-08-03 18:50:00|2221.3|2221|2220.8|2220.5|2221.8|2221.5|2220.2|2219.9|521
1628016900000|2021-08-03 18:55:00|2220.9|2220.6|2221.2|2220.9|2222.1|2221.8|2220.7|2220.4|806
1628017200000|2021-08-03 19:00:00|2221.3|2221|2222.3|2222|2222.5|2222.2|2220.6|2220.3|1114
1628017500000|2021-08-03 19:05:00|2222.1|2221.8|2223.2|2222.9|2224.2|2223.9|2222|2221.7|1357
1628017800000|2021-08-03 19:10:00|2223.3|2223|2220.8|2220.5|2224.1|2223.8|2220.5|2220.2|1149
1628018100000|2021-08-03 19:15:00|2220.9|2220.6|2220.4|2220.1|2222.3|2222|2220.3|2220|624
1628018400000|2021-08-03 19:20:00|2220.5|2220.2|2221.1|2220.8|2221.1|2220.8|2219.2|2218.9|650
1628018700000|2021-08-03 19:25:00|2221|2220.7|2221|2220.7|2221.3|2221|2220.1|2219.8|570
1628019000000|2021-08-03 19:30:00|2220.9|2220.6|2221|2220.7|2221.9|2221.6|2219.8|2219.5|974
1628019300000|2021-08-03 19:35:00|2220.9|2220.6|2219.3|2219|2221.2|2220.9|2219.2|2218.9|1042
1628019600000|2021-08-03 19:40:00|2219.4|2219.1|2217.8|2217.5|2219.6|2219.3|2217.5|2217.2|1060
1628019900000|2021-08-03 19:45:00|2217.7|2217.4|2221|2220.7|2221|2220.7|2217.5|2217.2|1298
1628020200000|2021-08-03 19:50:00|2220.9|2220.6|2222.4|2222.1|2222.5|2222.2|2219.2|2218.9|2242
1628020500000|2021-08-03 19:55:00|2222.2|2221.9|2223.8|2223.5|2224|2223.7|2219.8|2219.5|9708
1628020800000|2021-08-03 20:00:00|2223.7|2223.4|2220.2|2219.9|2223.7|2223.4|2220.1|2219.8|2884
1628021100000|2021-08-03 20:05:00|2220.1|2219.8|2219.5|2219.2|2221.2|2220.9|2219.3|2219|817
1628021400000|2021-08-03 20:10:00|2219.4|2219.1|2217.8|2217.5|2219.6|2219.3|2217.7|2217.4|802
1628021700000|2021-08-03 20:15:00|2218.1|2217.8|2218.9|2218.6|2219.2|2218.9|2218.1|2217.8|120
1628022000000|2021-08-03 20:20:00|2218.8|2218.5|2218.8|2218.5|2219.2|2218.9|2218.8|2218.5|49
1628022300000|2021-08-03 20:25:00|2218.7|2218.4|2219|2218.7|2219.2|2218.9|2218.6|2218.3|163
1628022600000|2021-08-03 20:30:00|2219.1|2218.8|2218.4|2218.1|2219.1|2218.8|2218|2217.7|109
1628022900000|2021-08-03 20:35:00|2218.2|2217.9|2219.3|2219|2219.3|2219|2218.2|2217.9|97
1628023200000|2021-08-03 20:40:00|2219.4|2219.1|2219.1|2218.8|2219.9|2219.6|2219|2218.7|77
1628023500000|2021-08-03 20:45:00|2219.2|2218.9|2216.6|2216.3|2219.4|2219.1|2216.5|2216.2|136
1628023800000|2021-08-03 20:50:00|2216.5|2216.2|2217.2|2216.9|2217.6|2217.3|2216.5|2216.2|107
1628024100000|2021-08-03 20:55:00|2217.3|2217|2218.4|2217.6|2219.1|2218.8|2217.3|2217|457
1628024400000|2021-08-03 21:00:00|2218.5|2217.7|2218.5|2217.7|2218.5|2217.7|2218.4|2217.6|0
1628024700000|2021-08-03 21:05:00|2218.6|2217.8|2218.5|2217.7|2218.6|2217.8|2218.5|2217.7|0
1628025000000|2021-08-03 21:10:00|2218.4|2217.6|2218.3|2217.5|2218.4|2217.6|2218.2|2217.4|0
1628025300000|2021-08-03 21:15:00|2218.4|2217.6|2218.4|2217.6|2218.4|2217.6|2218.3|2217.5|0
1628025600000|2021-08-03 21:20:00|2218.5|2217.7|2218.4|2217.6|2218.5|2217.7|2218.3|2217.5|0
1628025900000|2021-08-03 21:25:00|2218.5|2217.7|2218.4|2217.6|2218.5|2217.7|2218.4|2217.6|0
1628026200000|2021-08-03 21:30:00|2218.5|2217.7|2218.4|2217.6|2218.5|2217.7|2218.2|2217.4|0
1628026500000|2021-08-03 21:35:00|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|0
1628026800000|2021-08-03 21:40:00|2218.4|2217.6|2218.4|2217.6|2218.4|2217.6|2218.4|2217.6|0
1628027100000|2021-08-03 21:45:00|2218.5|2217.7|2218.4|2217.6|2218.5|2217.7|2218.4|2217.6|0
1628027400000|2021-08-03 21:50:00|2218.5|2217.7|2218.5|2217.7|2218.5|2217.7|2218.5|2217.7|0
1628027700000|2021-08-03 21:55:00|2218.6|2217.8|2218.6|2217.8|2218.6|2217.8|2218.6|2217.8|0
1628028000000|2021-08-03 22:00:00|2218.8|2218|2219.3|2219|2219.4|2219.1|2217.3|2217|190
1628028300000|2021-08-03 22:05:00|2219.4|2219.1|2218.4|2218.1|2219.7|2219.4|2218.2|2217.9|80
1628028600000|2021-08-03 22:10:00|2218.5|2218.2|2218.4|2218.1|2218.6|2218.3|2217.6|2217.3|60
1628028900000|2021-08-03 22:15:00|2218|2217.7|2217.7|2217.4|2218|2217.7|2217.5|2217.2|61
1628029200000|2021-08-03 22:20:00|2217.8|2217.5|2217.2|2216.9|2217.9|2217.6|2217.1|2216.8|91
1628029500000|2021-08-03 22:25:00|2217.3|2217|2217.7|2217.4|2218|2217.7|2217.1|2216.8|37
1628029800000|2021-08-03 22:30:00|2217.6|2217.3|2217|2216.7|2217.9|2217.6|2217|2216.7|48
1628030100000|2021-08-03 22:35:00|2217.2|2216.9|2216.8|2216.5|2217.3|2217|2216.5|2216.2|56
1628030400000|2021-08-03 22:40:00|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216|2215.7|67
1628030700000|2021-08-03 22:45:00|2217.1|2216.8|2217.3|2217|2217.7|2217.4|2217.1|2216.8|28
1628031000000|2021-08-03 22:50:00|2217.4|2217.1|2217.4|2217.1|2217.9|2217.6|2217.2|2216.9|27
1628031300000|2021-08-03 22:55:00|2217.2|2216.9|2217|2216.7|2217.4|2217.1|2216.9|2216.6|55
1628031600000|2021-08-03 23:00:00|2217.1|2216.8|2215.6|2215.3|2217.1|2216.8|2215.3|2215|127
1628031900000|2021-08-03 23:05:00|2215.7|2215.4|2215.1|2214.8|2216.1|2215.8|2214.8|2214.5|56
1628032200000|2021-08-03 23:10:00|2215|2214.7|2214.4|2214.1|2215.3|2215|2214.4|2214.1|43
1628032500000|2021-08-03 23:15:00|2214.3|2214|2215.7|2215.4|2215.7|2215.4|2214.3|2214|81
1628032800000|2021-08-03 23:20:00|2215.6|2215.3|2215.8|2215.5|2215.9|2215.6|2215.6|2215.3|54
1628033100000|2021-08-03 23:25:00|2215.7|2215.4|2214.7|2214.4|2216|2215.7|2214.6|2214.3|96
1628033400000|2021-08-03 23:30:00|2214.6|2214.3|2214.6|2214.3|2214.9|2214.6|2214.5|2214.2|42
1628033700000|2021-08-03 23:35:00|2214.7|2214.4|2215.1|2214.8|2215.4|2215.1|2214.7|2214.4|33
1628034000000|2021-08-03 23:40:00|2215.2|2214.9|2214.4|2214.1|2215.3|2215|2214.3|2214|50
1628034300000|2021-08-03 23:45:00|2214.3|2214|2215.3|2215|2215.9|2215.6|2214.3|2214|89
1628034600000|2021-08-03 23:50:00|2215.4|2215.1|2214.4|2214.1|2215.5|2215.2|2214.3|2214|78
1628034900000|2021-08-03 23:55:00|2214.5|2214.2|2214.8|2214.5|2214.9|2214.6|2214.4|2214.1|22
1628035200000|2021-08-04 00:00:00|2214.7|2214.4|2213.4|2213.1|2215.4|2215.1|2213.2|2212.9|93
1628035500000|2021-08-04 00:05:00|2213.3|2213|2212.7|2212.4|2214.2|2213.9|2212.7|2212.4|146
1628035800000|2021-08-04 00:10:00|2212.8|2212.5|2213|2212.7|2213.1|2212.8|2212.3|2212|117
1628036100000|2021-08-04 00:15:00|2212.9|2212.6|2214.5|2214.2|2214.6|2214.3|2212.9|2212.6|86
1628036400000|2021-08-04 00:20:00|2214.6|2214.3|2213.7|2213.4|2214.6|2214.3|2213.6|2213.3|86
1628036700000|2021-08-04 00:25:00|2213.8|2213.5|2214.8|2214.5|2215|2214.7|2213.6|2213.3|29
1628037000000|2021-08-04 00:30:00|2214.7|2214.4|2214.1|2213.8|2214.9|2214.6|2213.8|2213.5|40
1628037300000|2021-08-04 00:35:00|2214.2|2213.9|2215.2|2214.9|2215.3|2215|2214.1|2213.8|85
1628037600000|2021-08-04 00:40:00|2215.1|2214.8|2215.1|2214.8|2215.4|2215.1|2214.6|2214.3|23
1628037900000|2021-08-04 00:45:00|2215|2214.7|2214.7|2214.4|2215.1|2214.8|2214.1|2213.8|19
1628038200000|2021-08-04 00:50:00|2214.6|2214.3|2214.6|2214.3|2214.9|2214.6|2214.4|2214.1|9
1628038500000|2021-08-04 00:55:00|2214.7|2214.4|2215.1|2214.8|2215.1|2214.8|2214.4|2214.1|26
1628038800000|2021-08-04 01:00:00|2215|2214.7|2214.8|2214.5|2215.2|2214.9|2214.6|2214.3|47
1628039100000|2021-08-04 01:05:00|2214.7|2214.4|2215.8|2215.5|2215.8|2215.5|2214.7|2214.4|38
1628039400000|2021-08-04 01:10:00|2216|2215.7|2216.6|2216.3|2216.6|2216.3|2215.6|2215.3|85
1628039700000|2021-08-04 01:15:00|2216.7|2216.4|2218.6|2218.3|2218.7|2218.4|2216.7|2216.4|178
1628040000000|2021-08-04 01:20:00|2218.7|2218.4|2218.7|2218.4|2219|2218.7|2218.3|2218|46
1628040300000|2021-08-04 01:25:00|2218.8|2218.5|2217.7|2217.4|2218.9|2218.6|2217.7|2217.4|43
1628040600000|2021-08-04 01:30:00|2217.6|2217.3|2217.3|2217|2217.8|2217.5|2216.9|2216.6|43
1628040900000|2021-08-04 01:35:00|2217.2|2216.9|2217.1|2216.8|2217.6|2217.3|2216.2|2215.9|51
1628041200000|2021-08-04 01:40:00|2217.2|2216.9|2216|2215.7|2217.4|2217.1|2215.7|2215.4|32
1628041500000|2021-08-04 01:45:00|2215.9|2215.6|2218.2|2217.9|2218.3|2218|2215.9|2215.6|29
1628041800000|2021-08-04 01:50:00|2218.1|2217.8|2219.3|2219|2219.4|2219.1|2217.8|2217.5|56
1628042100000|2021-08-04 01:55:00|2219.4|2219.1|2218.9|2218.6|2219.6|2219.3|2218.3|2218|143
1628042400000|2021-08-04 02:00:00|2219.1|2218.8|2218.3|2218|2219.1|2218.8|2218.3|2218|49
1628042700000|2021-08-04 02:05:00|2218.4|2218.1|2218|2217.7|2218.4|2218.1|2217.6|2217.3|119
1628043000000|2021-08-04 02:10:00|2218.1|2217.8|2217.2|2216.9|2218.3|2218|2216.8|2216.5|77
1628043300000|2021-08-04 02:15:00|2217.1|2216.8|2217.1|2216.8|2217.4|2217.1|2216.3|2216|33
1628043600000|2021-08-04 02:20:00|2217.2|2216.9|2217.1|2216.8|2217.6|2217.3|2216.9|2216.6|47
1628043900000|2021-08-04 02:25:00|2217.2|2216.9|2217.5|2217.2|2218.1|2217.8|2217.1|2216.8|21
1628044200000|2021-08-04 02:30:00|2217.6|2217.3|2217.5|2217.2|2217.8|2217.5|2217.1|2216.8|6
1628044500000|2021-08-04 02:35:00|2217.6|2217.3|2217.7|2217.4|2218|2217.7|2217.4|2217.1|19
1628044800000|2021-08-04 02:40:00|2217.8|2217.5|2216.9|2216.6|2217.8|2217.5|2216.7|2216.4|120
1628045100000|2021-08-04 02:45:00|2217|2216.7|2216.2|2215.9|2217.2|2216.9|2215.9|2215.6|112
1628045400000|2021-08-04 02:50:00|2216.1|2215.8|2216.5|2216.2|2216.7|2216.4|2215.9|2215.6|9
1628045700000|2021-08-04 02:55:00|2216.4|2216.1|2216.2|2215.9|2216.6|2216.3|2216.1|2215.8|15
1628046000000|2021-08-04 03:00:00|2216.3|2216|2216.3|2216|2216.6|2216.3|2216.1|2215.8|7
1628046300000|2021-08-04 03:05:00|2216.2|2215.9|2216.8|2216.5|2216.8|2216.5|2216.1|2215.8|9
1628046600000|2021-08-04 03:10:00|2216.9|2216.6|2217.2|2216.9|2217.4|2217.1|2216.9|2216.6|22
1628046900000|2021-08-04 03:15:00|2217.3|2217|2217.5|2217.2|2217.8|2217.5|2216.8|2216.5|33
1628047200000|2021-08-04 03:20:00|2217.6|2217.3|2218|2217.7|2218.1|2217.8|2217.3|2217|26
1628047500000|2021-08-04 03:25:00|2218.1|2217.8|2218.8|2218.5|2218.9|2218.6|2218.1|2217.8|33
1628047800000|2021-08-04 03:30:00|2218.9|2218.6|2218.3|2218|2218.9|2218.6|2218|2217.7|27
1628048100000|2021-08-04 03:35:00|2218.2|2217.9|2217.5|2217.2|2218.3|2218|2217.5|2217.2|13
1628048400000|2021-08-04 03:40:00|2217.3|2217|2217.3|2217|2217.5|2217.2|2217|2216.7|19
1628048700000|2021-08-04 03:45:00|2217.4|2217.1|2217.9|2217.6|2217.9|2217.6|2217.3|2217|9
1628049000000|2021-08-04 03:50:00|2217.8|2217.5|2216.9|2216.6|2217.8|2217.5|2216.9|2216.6|20
1628049300000|2021-08-04 03:55:00|2216.8|2216.5|2217|2216.7|2217.2|2216.9|2216.8|2216.5|19
1628049600000|2021-08-04 04:00:00|2216.9|2216.6|2217.1|2216.8|2217.3|2217|2216.8|2216.5|18
1628049900000|2021-08-04 04:05:00|2217|2216.7|2217.3|2217|2217.3|2217|2216.7|2216.4|13
1628050200000|2021-08-04 04:10:00|2217.2|2216.9|2217.3|2217|2217.5|2217.2|2217.1|2216.8|13
1628050500000|2021-08-04 04:15:00|2217.4|2217.1|2217.3|2217|2217.6|2217.3|2217.2|2216.9|11
1628050800000|2021-08-04 04:20:00|2217.4|2217.1|2216.6|2216.3|2217.5|2217.2|2216.6|2216.3|14
1628051100000|2021-08-04 04:25:00|2216.7|2216.4|2216.4|2216.1|2216.8|2216.5|2216.1|2215.8|25
1628051400000|2021-08-04 04:30:00|2216.3|2216|2216.6|2216.3|2216.8|2216.5|2216.3|2216|4
1628051700000|2021-08-04 04:35:00|2216.7|2216.4|2217.3|2217|2217.3|2217|2216.6|2216.3|2
1628052000000|2021-08-04 04:40:00|2217.2|2216.9|2216.9|2216.6|2217.4|2217.1|2216.8|2216.5|10
1628052300000|2021-08-04 04:45:00|2217|2216.7|2217.2|2216.9|2217.3|2217|2217|2216.7|2
1628052600000|2021-08-04 04:50:00|2217.1|2216.8|2217.6|2217.3|2217.7|2217.4|2217|2216.7|4
1628052900000|2021-08-04 04:55:00|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.1|2216.8|14
1628053200000|2021-08-04 05:00:00|2217.2|2216.9|2217|2216.7|2217.3|2217|2216.6|2216.3|13
1628053500000|2021-08-04 05:05:00|2216.9|2216.6|2216.1|2215.8|2217|2216.7|2215.8|2215.5|13
1628053800000|2021-08-04 05:10:00|2216|2215.7|2216.7|2216.4|2216.7|2216.4|2215.6|2215.3|24
1628054100000|2021-08-04 05:15:00|2216.6|2216.3|2216.4|2216.1|2216.7|2216.4|2216.2|2215.9|9
1628054400000|2021-08-04 05:20:00|2216.3|2216|2216.6|2216.3|2216.6|2216.3|2215.8|2215.5|11
1628054700000|2021-08-04 05:25:00|2216.5|2216.2|2216.8|2216.5|2217|2216.7|2216.5|2216.2|13
1628055000000|2021-08-04 05:30:00|2216.7|2216.4|2217.2|2216.9|2217.3|2217|2216.7|2216.4|8
1628055300000|2021-08-04 05:35:00|2217.1|2216.8|2216.9|2216.6|2217.2|2216.9|2216.7|2216.4|3
1628055600000|2021-08-04 05:40:00|2216.6|2216.3|2216.1|2215.8|2217.4|2217.1|2215.8|2215.5|26
1628055900000|2021-08-04 05:45:00|2216|2215.7|2216.6|2216.3|2217.1|2216.8|2215.9|2215.6|14
1628056200000|2021-08-04 05:50:00|2216.5|2216.2|2216.9|2216.6|2216.9|2216.6|2216|2215.7|5
1628056500000|2021-08-04 05:55:00|2217|2216.7|2217.5|2217.2|2217.6|2217.3|2216.9|2216.6|16
1628056800000|2021-08-04 06:00:00|2217.3|2217|2217.6|2217.3|2217.7|2217.4|2216.2|2215.9|30
1628057100000|2021-08-04 06:05:00|2217.5|2217.2|2218|2217.7|2218.3|2218|2217.5|2217.2|43
1628057400000|2021-08-04 06:10:00|2218.1|2217.8|2218.9|2218.6|2219.5|2219.2|2217.9|2217.6|31
1628057700000|2021-08-04 06:15:00|2218.8|2218.5|2219.1|2218.8|2219.4|2219.1|2218|2217.7|23
1628058000000|2021-08-04 06:20:00|2219|2218.7|2219.9|2219.6|2220.2|2219.9|2219|2218.7|120
1628058300000|2021-08-04 06:25:00|2220|2219.7|2219.8|2219.5|2220.1|2219.8|2219.3|2219|34
1628058600000|2021-08-04 06:30:00|2219.7|2219.4|2220.3|2220|2220.4|2220.1|2219.5|2219.2|33
1628058900000|2021-08-04 06:35:00|2220.2|2219.9|2220.7|2220.4|2220.8|2220.5|2219.8|2219.5|49
1628059200000|2021-08-04 06:40:00|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.1|2219.8|17
1628059500000|2021-08-04 06:45:00|2220.5|2220.2|2221|2220.7|2221.1|2220.8|2220.5|2220.2|14
1628059800000|2021-08-04 06:50:00|2221.1|2220.8|2220.9|2220.6|2221.3|2221|2220.8|2220.5|51
1628060100000|2021-08-04 06:55:00|2221|2220.7|2220.2|2219.9|2221|2220.7|2220.1|2219.8|65
1628060400000|2021-08-04 07:00:00|2220.1|2219.8|2219.7|2219.4|2220.8|2220.5|2218.9|2218.6|122
1628060700000|2021-08-04 07:05:00|2219.6|2219.3|2219.4|2219.1|2220.7|2220.4|2219.4|2219.1|49
1628061000000|2021-08-04 07:10:00|2219.5|2219.2|2220|2219.7|2220|2219.7|2219.3|2219|59
1628061300000|2021-08-04 07:15:00|2220.1|2219.8|2220.3|2220|2220.3|2220|2219.3|2219|57
1628061600000|2021-08-04 07:20:00|2220.2|2219.9|2222|2221.7|2222.1|2221.8|2220.1|2219.8|67
1628061900000|2021-08-04 07:25:00|2221.9|2221.6|2220|2219.7|2222.2|2221.9|2219.4|2219.1|47
1628062200000|2021-08-04 07:30:00|2219.9|2219.6|2221|2220.7|2221.1|2220.8|2219.6|2219.3|65
1628062500000|2021-08-04 07:35:00|2220.9|2220.6|2220.8|2220.5|2221.4|2221.1|2220.4|2220.1|60
1628062800000|2021-08-04 07:40:00|2220.7|2220.4|2220.4|2220.1|2221|2220.7|2220.4|2220.1|11
1628063100000|2021-08-04 07:45:00|2220.5|2220.2|2219.9|2219.6|2220.6|2220.3|2219.7|2219.4|15
1628063400000|2021-08-04 07:50:00|2219.8|2219.5|2218.9|2218.6|2220|2219.7|2218.9|2218.6|121
1628063700000|2021-08-04 07:55:00|2218.8|2218.5|2217.4|2217.1|2219.7|2219.4|2217.1|2216.8|59
1628064000000|2021-08-04 08:00:00|2217.3|2217|2217.4|2217.1|2219|2218.7|2216.7|2216.4|91
1628064300000|2021-08-04 08:05:00|2217.1|2216.8|2217.2|2216.9|2217.6|2217.3|2216.4|2216.1|56
1628064600000|2021-08-04 08:10:00|2217.3|2217|2219|2218.7|2219.2|2218.9|2217.2|2216.9|38
1628064900000|2021-08-04 08:15:00|2219.1|2218.8|2218.5|2218.2|2219.8|2219.5|2218.2|2217.9|43
1628065200000|2021-08-04 08:20:00|2218.6|2218.3|2219.3|2219|2219.3|2219|2217.8|2217.5|47
1628065500000|2021-08-04 08:25:00|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2218.3|2218|58
1628065800000|2021-08-04 08:30:00|2219.5|2219.2|2218.6|2218.3|2219.8|2219.5|2218.6|2218.3|54
1628066100000|2021-08-04 08:35:00|2218.5|2218.2|2218.7|2218.4|2219.4|2219.1|2218.2|2217.9|59
1628066400000|2021-08-04 08:40:00|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.3|2218|37
1628066700000|2021-08-04 08:45:00|2218.7|2218.4|2218.5|2218.2|2218.9|2218.6|2218.3|2218|46
1628067000000|2021-08-04 08:50:00|2218.4|2218.1|2218.5|2218.2|2219.1|2218.8|2218.3|2218|62
1628067300000|2021-08-04 08:55:00|2218.6|2218.3|2218.3|2218|2219.1|2218.8|2218.3|2218|30
1628067600000|2021-08-04 09:00:00|2218.4|2218.1|2219.4|2219.1|2219.4|2219.1|2218.3|2218|27
1628067900000|2021-08-04 09:05:00|2219.3|2219|2219.1|2218.8|2219.4|2219.1|2218.6|2218.3|17
1628068200000|2021-08-04 09:10:00|2219|2218.7|2218.9|2218.6|2219.1|2218.8|2218.7|2218.4|13
1628068500000|2021-08-04 09:15:00|2219|2218.7|2219.1|2218.8|2219.2|2218.9|2218.3|2218|43
1628068800000|2021-08-04 09:20:00|2219|2218.7|2218.3|2218|2219.1|2218.8|2218.3|2218|18
1628069100000|2021-08-04 09:25:00|2218.4|2218.1|2218.8|2218.5|2218.8|2218.5|2218.1|2217.8|70
1628069400000|2021-08-04 09:30:00|2218.7|2218.4|2219|2218.7|2219.1|2218.8|2218.5|2218.2|28
1628069700000|2021-08-04 09:35:00|2218.9|2218.6|2219.3|2219|2219.7|2219.4|2218.8|2218.5|29
1628070000000|2021-08-04 09:40:00|2219.2|2218.9|2219.2|2218.9|2219.4|2219.1|2219|2218.7|12
1628070300000|2021-08-04 09:45:00|2219.1|2218.8|2219.8|2219.5|2219.9|2219.6|2219|2218.7|21
1628070600000|2021-08-04 09:50:00|2220.1|2219.8|2220.1|2219.8|2220.4|2220.1|2219.8|2219.5|34
1628070900000|2021-08-04 09:55:00|2220.2|2219.9|2219|2218.7|2220.2|2219.9|2218.9|2218.6|17
1628071200000|2021-08-04 10:00:00|2219.1|2218.8|2218.8|2218.5|2219.4|2219.1|2218.6|2218.3|8
1628071500000|2021-08-04 10:05:00|2218.7|2218.4|2219|2218.7|2219.1|2218.8|2218.2|2217.9|5
1628071800000|2021-08-04 10:10:00|2219.1|2218.8|2218.7|2218.4|2219.2|2218.9|2218.4|2218.1|19
1628072100000|2021-08-04 10:15:00|2218.6|2218.3|2218.7|2218.4|2219|2218.7|2218.5|2218.2|11
1628072400000|2021-08-04 10:20:00|2218.8|2218.5|2218.9|2218.6|2219.1|2218.8|2218.6|2218.3|55
1628072700000|2021-08-04 10:25:00|2218.8|2218.5|2219.5|2219.2|2219.9|2219.6|2218.8|2218.5|39
1628073000000|2021-08-04 10:30:00|2219.6|2219.3|2219.7|2219.4|2219.9|2219.6|2219.4|2219.1|17
1628073300000|2021-08-04 10:35:00|2219.8|2219.5|2220.3|2220|2220.7|2220.4|2219.7|2219.4|81
1628073600000|2021-08-04 10:40:00|2220.2|2219.9|2220.3|2220|2220.3|2220|2219.9|2219.6|9
1628073900000|2021-08-04 10:45:00|2220.2|2219.9|2220.8|2220.5|2220.9|2220.6|2219.9|2219.6|18
1628074200000|2021-08-04 10:50:00|2220.9|2220.6|2220.7|2220.4|2221.2|2220.9|2220.6|2220.3|132
1628074500000|2021-08-04 10:55:00|2220.6|2220.3|2219.4|2219.1|2220.8|2220.5|2219.1|2218.8|45
1628074800000|2021-08-04 11:00:00|2219.5|2219.2|2218.2|2217.9|2219.6|2219.3|2217.2|2216.9|102
1628075100000|2021-08-04 11:05:00|2218.1|2217.8|2216.3|2216|2218.1|2217.8|2215|2214.7|304
1628075400000|2021-08-04 11:10:00|2216.4|2216.1|2217.2|2216.9|2217.2|2216.9|2215.8|2215.5|128
1628075700000|2021-08-04 11:15:00|2217.1|2216.8|2216.8|2216.5|2217.2|2216.9|2216.2|2215.9|72
1628076000000|2021-08-04 11:20:00|2216.7|2216.4|2216.7|2216.4|2217.6|2217.3|2216.6|2216.3|46
1628076300000|2021-08-04 11:25:00|2216.8|2216.5|2216.3|2216|2216.9|2216.6|2215.7|2215.4|45
1628076600000|2021-08-04 11:30:00|2216.1|2215.8|2213.8|2213.5|2216.3|2216|2213.4|2213.1|373
1628076900000|2021-08-04 11:35:00|2213.9|2213.6|2213.8|2213.5|2215|2214.7|2213.6|2213.3|99
1628077200000|2021-08-04 11:40:00|2213.9|2213.6|2213.4|2213.1|2214.1|2213.8|2213.1|2212.8|106
1628077500000|2021-08-04 11:45:00|2213.3|2213|2212.3|2212|2213.5|2213.2|2211.7|2211.4|329
1628077800000|2021-08-04 11:50:00|2212.4|2212.1|2213.8|2213.5|2213.8|2213.5|2212.3|2212|89
1628078100000|2021-08-04 11:55:00|2213.7|2213.4|2211|2210.7|2214|2213.7|2210.7|2210.4|353
1628078400000|2021-08-04 12:00:00|2210.9|2210.6|2211.1|2210.8|2212.5|2212.2|2209.8|2209.5|356
1628078700000|2021-08-04 12:05:00|2211.2|2210.9|2211|2210.7|2212.4|2212.1|2210.8|2210.5|284
1628079000000|2021-08-04 12:10:00|2210.8|2210.5|2211.6|2211.3|2211.6|2211.3|2210.7|2210.4|195
1628079300000|2021-08-04 12:15:00|2211.4|2211.1|2205.2|2204.9|2211.7|2211.4|2203.3|2203|1810
1628079600000|2021-08-04 12:20:00|2205.3|2205|2204.1|2203.8|2206.7|2206.4|2203.7|2203.4|966
1628079900000|2021-08-04 12:25:00|2204.2|2203.9|2202.1|2201.8|2204.4|2204.1|2200.8|2200.5|781
1628080200000|2021-08-04 12:30:00|2202|2201.7|2206.6|2206.3|2206.6|2206.3|2201.9|2201.6|744
1628080500000|2021-08-04 12:35:00|2206.5|2206.2|2205.7|2205.4|2206.9|2206.6|2204.1|2203.8|419
1628080800000|2021-08-04 12:40:00|2205.8|2205.5|2204.9|2204.6|2207.3|2207|2204.2|2203.9|340
1628081100000|2021-08-04 12:45:00|2204.8|2204.5|2200.8|2200.5|2205.4|2205.1|2199.9|2199.6|594
1628081400000|2021-08-04 12:50:00|2200.7|2200.4|2199.4|2199.1|2201.6|2201.3|2199.4|2199.1|558
1628081700000|2021-08-04 12:55:00|2199.5|2199.2|2203.2|2202.9|2203.5|2203.2|2199.1|2198.8|741
1628082000000|2021-08-04 13:00:00|2203.1|2202.8|2200.5|2200.2|2203.1|2202.8|2199.7|2199.4|827
1628082300000|2021-08-04 13:05:00|2200.6|2200.3|2203.4|2203.1|2203.6|2203.3|2200.5|2200.2|530
1628082600000|2021-08-04 13:10:00|2203.3|2203|2203.6|2203.3|2204.7|2204.4|2202.8|2202.5|554
1628082900000|2021-08-04 13:15:00|2203.5|2203.2|2204.5|2204.2|2204.6|2204.3|2201.8|2201.5|531
1628083200000|2021-08-04 13:20:00|2204.6|2204.3|2204.3|2204|2205.3|2205|2203.5|2203.2|599
1628083500000|2021-08-04 13:25:00|2204.1|2203.8|2205.4|2205.1|2206.6|2206.3|2203.8|2203.5|699
1628083800000|2021-08-04 13:30:00|2205.2|2204.9|2210|2209.7|2211.5|2211.2|2200.2|2199.9|8467
1628084100000|2021-08-04 13:35:00|2209.8|2209.5|2212|2211.7|2215.6|2215.3|2206.9|2206.6|6020
1628084400000|2021-08-04 13:40:00|2211.8|2211.5|2206.8|2206.5|2212.1|2211.8|2204.5|2204.2|3845
1628084700000|2021-08-04 13:45:00|2206.7|2206.4|2212.6|2212.3|2213.1|2212.8|2203.8|2203.5|3553
1628085000000|2021-08-04 13:50:00|2212.5|2212.2|2206.9|2206.6|2215.8|2215.5|2205.6|2205.3|3970
1628085300000|2021-08-04 13:55:00|2206.5|2206.2|2206.3|2206|2207.1|2206.8|2202.5|2202.2|2529
1628085600000|2021-08-04 14:00:00|2206.4|2206.1|2216.8|2216.5|2217.7|2217.4|2205.9|2205.6|5220
1628085900000|2021-08-04 14:05:00|2216.9|2216.6|2219.8|2219.5|2219.8|2219.5|2213.3|2213|2953
1628086200000|2021-08-04 14:10:00|2219.7|2219.4|2225.8|2225.5|2226.6|2226.3|2219.7|2219.4|3965
1628086500000|2021-08-04 14:15:00|2225.6|2225.3|2223|2222.7|2226.1|2225.8|2221.8|2221.5|3454
1628086800000|2021-08-04 14:20:00|2222.8|2222.5|2218.7|2218.4|2224.6|2224.3|2218.4|2218.1|2693
1628087100000|2021-08-04 14:25:00|2218.6|2218.3|2218.8|2218.5|2223|2222.7|2217.8|2217.5|2323
1628087400000|2021-08-04 14:30:00|2218.6|2218.3|2209.4|2209.1|2218.6|2218.3|2206.2|2205.9|5031
1628087700000|2021-08-04 14:35:00|2209.5|2209.2|2213.4|2213.1|2213.4|2213.1|2207.8|2207.5|2386
1628088000000|2021-08-04 14:40:00|2213.3|2213|2216.3|2216|2216.3|2216|2210.2|2209.9|2111
1628088300000|2021-08-04 14:45:00|2216.2|2215.9|2214.2|2213.9|2218.8|2218.5|2212.8|2212.5|1660
1628088600000|2021-08-04 14:50:00|2214.5|2214.2|2211.8|2211.5|2215.6|2215.3|2210.5|2210.2|1846
1628088900000|2021-08-04 14:55:00|2211.9|2211.6|2214.7|2214.4|2214.7|2214.4|2210.2|2209.9|1331
1628089200000|2021-08-04 15:00:00|2214.6|2214.3|2217.2|2216.9|2217.2|2216.9|2210.8|2210.5|1392
1628089500000|2021-08-04 15:05:00|2217|2216.7|2221.9|2221.6|2222.2|2221.9|2216.5|2216.2|1866
1628089800000|2021-08-04 15:10:00|2221.7|2221.4|2220.9|2220.6|2222.7|2222.4|2220.1|2219.8|1091
1628090100000|2021-08-04 15:15:00|2221|2220.7|2218.4|2218.1|2222.3|2222|2217.5|2217.2|975
1628090400000|2021-08-04 15:20:00|2218|2217.7|2216.3|2216|2218.4|2218.1|2215.8|2215.5|1183
1628090700000|2021-08-04 15:25:00|2216.4|2216.1|2215.9|2215.6|2217.5|2217.2|2213.8|2213.5|1021
1628091000000|2021-08-04 15:30:00|2216|2215.7|2212.2|2211.9|2216.8|2216.5|2211.6|2211.3|1343
1628091300000|2021-08-04 15:35:00|2212.3|2212|2207.5|2207.2|2212.7|2212.4|2205.5|2205.2|2271
1628091600000|2021-08-04 15:40:00|2207.7|2207.4|2204.9|2204.6|2207.8|2207.5|2202.1|2201.8|2101
1628091900000|2021-08-04 15:45:00|2205|2204.7|2206.1|2205.8|2206.4|2206.1|2202.8|2202.5|1307
1628092200000|2021-08-04 15:50:00|2206|2205.7|2202.8|2202.5|2206|2205.7|2202.4|2202.1|1265
1628092500000|2021-08-04 15:55:00|2202.9|2202.6|2200.4|2200.1|2204.4|2204.1|2199|2198.7|1738
1628092800000|2021-08-04 16:00:00|2200.3|2200|2201.1|2200.8|2201.6|2201.3|2199.3|2199|1501
1628093100000|2021-08-04 16:05:00|2200.9|2200.6|2202|2201.7|2202.6|2202.3|2199.9|2199.6|833
1628093400000|2021-08-04 16:10:00|2202.1|2201.8|2201.2|2200.9|2202.2|2201.9|2200.4|2200.1|1019
1628093700000|2021-08-04 16:15:00|2201.1|2200.8|2201.4|2201.1|2203.7|2203.4|2200.1|2199.8|1537
1628094000000|2021-08-04 16:20:00|2201.3|2201|2203|2202.7|2203.5|2203.2|2201.2|2200.9|968
1628094300000|2021-08-04 16:25:00|2202.9|2202.6|2202|2201.7|2203.2|2202.9|2199.9|2199.6|1100
1628094600000|2021-08-04 16:30:00|2202.1|2201.8|2202|2201.7|2203|2202.7|2200.8|2200.5|700
1628094900000|2021-08-04 16:35:00|2201.7|2201.4|2202.1|2201.8|2202.6|2202.3|2201.1|2200.8|662
1628095200000|2021-08-04 16:40:00|2202|2201.7|2198.1|2197.8|2202.4|2202.1|2194.8|2194.5|3769
1628095500000|2021-08-04 16:45:00|2198.2|2197.9|2199.5|2199.2|2199.7|2199.4|2196.4|2196.1|840
1628095800000|2021-08-04 16:50:00|2199.6|2199.3|2198.4|2198.1|2200.8|2200.5|2197.9|2197.6|674
1628096100000|2021-08-04 16:55:00|2198.5|2198.2|2198.8|2198.5|2199.1|2198.8|2197.2|2196.9|673
1628096400000|2021-08-04 17:00:00|2198.7|2198.4|2197.4|2197.1|2200.3|2200|2197.4|2197.1|866
1628096700000|2021-08-04 17:05:00|2197.1|2196.8|2199.8|2199.5|2201.7|2201.4|2196.8|2196.5|1083
1628097000000|2021-08-04 17:10:00|2200|2199.7|2199.5|2199.2|2201.6|2201.3|2199.5|2199.2|639
1628097300000|2021-08-04 17:15:00|2199.2|2198.9|2200.8|2200.5|2201.6|2201.3|2198.2|2197.9|768
1628097600000|2021-08-04 17:20:00|2200.7|2200.4|2200.8|2200.5|2201.7|2201.4|2199.9|2199.6|700
1628097900000|2021-08-04 17:25:00|2200.7|2200.4|2199.4|2199.1|2201.6|2201.3|2199.2|2198.9|689
1628098200000|2021-08-04 17:30:00|2199.2|2198.9|2201.3|2201|2201.6|2201.3|2198.8|2198.5|757
1628098500000|2021-08-04 17:35:00|2201.4|2201.1|2197.7|2197.4|2201.8|2201.5|2197.3|2197|664
1628098800000|2021-08-04 17:40:00|2197.6|2197.3|2197.5|2197.2|2198.7|2198.4|2197.1|2196.8|515
1628099100000|2021-08-04 17:45:00|2197.3|2197|2199.2|2198.9|2199.7|2199.4|2196.7|2196.4|674
1628099400000|2021-08-04 17:50:00|2199.1|2198.8|2199.3|2199|2199.8|2199.5|2197.5|2197.2|599
1628099700000|2021-08-04 17:55:00|2199.2|2198.9|2202.2|2201.9|2202.8|2202.5|2199.1|2198.8|791
1628100000000|2021-08-04 18:00:00|2202.1|2201.8|2201.6|2201.3|2204.1|2203.8|2201|2200.7|1097
1628100300000|2021-08-04 18:05:00|2201.5|2201.2|2202.5|2202.2|2202.6|2202.3|2200.2|2199.9|499
1628100600000|2021-08-04 18:10:00|2202.4|2202.1|2202.6|2202.3|2203.2|2202.9|2201.8|2201.5|625
1628100900000|2021-08-04 18:15:00|2202.7|2202.4|2201.6|2201.3|2204|2203.7|2201.4|2201.1|988
1628101200000|2021-08-04 18:20:00|2201.7|2201.4|2200.4|2200.1|2201.7|2201.4|2200.1|2199.8|661
1628101500000|2021-08-04 18:25:00|2200.3|2200|2198.2|2197.9|2200.5|2200.2|2197.3|2197|846
1628101800000|2021-08-04 18:30:00|2198.1|2197.8|2197.5|2197.2|2198.3|2198|2197|2196.7|594
1628102100000|2021-08-04 18:35:00|2197.6|2197.3|2197|2196.7|2198.7|2198.4|2196.6|2196.3|656
1628102400000|2021-08-04 18:40:00|2197.1|2196.8|2196|2195.7|2197.4|2197.1|2195.5|2195.2|852
1628102700000|2021-08-04 18:45:00|2195.9|2195.6|2195.9|2195.6|2196.8|2196.5|2193.1|2192.8|1345
1628103000000|2021-08-04 18:50:00|2196|2195.7|2197.6|2197.3|2197.6|2197.3|2195.4|2195.1|1043
1628103300000|2021-08-04 18:55:00|2197.5|2197.2|2198.4|2198.1|2198.9|2198.6|2195.9|2195.6|894
1628103600000|2021-08-04 19:00:00|2198.5|2198.2|2197.8|2197.5|2198.7|2198.4|2196.8|2196.5|610
1628103900000|2021-08-04 19:05:00|2197.7|2197.4|2196.8|2196.5|2198.5|2198.2|2196.7|2196.4|431
1628104200000|2021-08-04 19:10:00|2196.9|2196.6|2196|2195.7|2197.7|2197.4|2195.8|2195.5|983
1628104500000|2021-08-04 19:15:00|2196.1|2195.8|2195.3|2195|2196.5|2196.2|2194.3|2194|819
1628104800000|2021-08-04 19:20:00|2195.2|2194.9|2195.5|2195.2|2196.1|2195.8|2195|2194.7|441
1628105100000|2021-08-04 19:25:00|2195.3|2195|2197.4|2197.1|2197.6|2197.3|2195.1|2194.8|702
1628105400000|2021-08-04 19:30:00|2197.5|2197.2|2198.4|2198.1|2198.5|2198.2|2196.1|2195.8|652
1628105700000|2021-08-04 19:35:00|2198.5|2198.2|2196.2|2195.9|2198.9|2198.6|2196|2195.7|661
1628106000000|2021-08-04 19:40:00|2196.3|2196|2199|2198.7|2199|2198.7|2196.1|2195.8|846
1628106300000|2021-08-04 19:45:00|2199.1|2198.8|2198.4|2198.1|2199.3|2199|2197.5|2197.2|743
1628106600000|2021-08-04 19:50:00|2198.3|2198|2196.6|2196.3|2200|2199.7|2195.8|2195.5|1603
1628106900000|2021-08-04 19:55:00|2196.4|2196.1|2195|2194.7|2197.1|2196.8|2194.1|2193.8|6600
1628107200000|2021-08-04 20:00:00|2194.9|2194.6|2193|2192.7|2196.4|2196.1|2192.2|2191.9|3027
1628107500000|2021-08-04 20:05:00|2192.9|2192.6|2193.2|2192.9|2193.7|2193.4|2192.5|2192.2|903
1628107800000|2021-08-04 20:10:00|2193.1|2192.8|2194.7|2194.4|2195.6|2195.3|2193|2192.7|771
1628108100000|2021-08-04 20:15:00|2194.8|2194.5|2193.7|2193.4|2194.8|2194.5|2193.5|2193.2|179
1628108400000|2021-08-04 20:20:00|2193.8|2193.5|2192.7|2192.4|2193.8|2193.5|2192.7|2192.4|154
1628108700000|2021-08-04 20:25:00|2192.6|2192.3|2192.7|2192.4|2193.2|2192.9|2192.5|2192.2|155
1628109000000|2021-08-04 20:30:00|2192.8|2192.5|2192.6|2192.3|2193.2|2192.9|2192.4|2192.1|110
1628109300000|2021-08-04 20:35:00|2192.7|2192.4|2192.9|2192.6|2193.2|2192.9|2192.6|2192.3|70
1628109600000|2021-08-04 20:40:00|2193|2192.7|2193.5|2193.2|2193.6|2193.3|2192.9|2192.6|101
1628109900000|2021-08-04 20:45:00|2193.4|2193.1|2193.5|2193.2|2193.5|2193.2|2193|2192.7|203
1628110200000|2021-08-04 20:50:00|2193.6|2193.3|2194.1|2193.8|2194.1|2193.8|2193.2|2192.9|98
1628110500000|2021-08-04 20:55:00|2194.2|2193.9|2194.9|2194.1|2194.9|2194.4|2193.9|2193.6|163
1628110800000|2021-08-04 21:00:00|2194.8|2194|2194.7|2193.9|2194.9|2194.1|2194.5|2193.7|0
1628111100000|2021-08-04 21:05:00|2195.2|2194.4|2195.2|2194.4|2195.3|2194.5|2195.1|2194.3|0
1628111400000|2021-08-04 21:10:00|2195.1|2194.3|2195.2|2194.4|2195.2|2194.4|2195.1|2194.3|0
1628111700000|2021-08-04 21:15:00|2195.1|2194.3|2195.1|2194.3|2195.2|2194.4|2195|2194.2|0
1628112000000|2021-08-04 21:20:00|2195|2194.2|2194.9|2194.1|2195.1|2194.3|2194.9|2194.1|0
1628112300000|2021-08-04 21:25:00|2194.8|2194|2194.8|2194|2195|2194.2|2194.8|2194|0
1628112600000|2021-08-04 21:30:00|2194.9|2194.1|2194.7|2193.9|2195|2194.2|2194.7|2193.9|0
1628112900000|2021-08-04 21:35:00|2194.6|2193.8|2194.7|2193.9|2194.7|2193.9|2194.6|2193.8|0
1628113200000|2021-08-04 21:40:00|2194.8|2194|2194.7|2193.9|2194.9|2194.1|2194.7|2193.9|0
1628113500000|2021-08-04 21:45:00|2194.9|2194.1|2194.8|2194|2194.9|2194.1|2194.8|2194|0
1628113800000|2021-08-04 21:50:00|2194.9|2194.1|2195|2194.2|2195|2194.2|2194.9|2194.1|0
1628114100000|2021-08-04 21:55:00|2195.1|2194.3|2195.4|2194.6|2195.4|2194.6|2195.1|2194.3|0
1628114400000|2021-08-04 22:00:00|2195.5|2194.7|2195.1|2194.8|2195.6|2194.9|2193.7|2193.4|84
1628114700000|2021-08-04 22:05:00|2195|2194.7|2195.3|2195|2195.7|2195.4|2195|2194.7|138
1628115000000|2021-08-04 22:10:00|2195.4|2195.1|2195.5|2195.2|2195.8|2195.5|2195.3|2195|44
1628115300000|2021-08-04 22:15:00|2195.6|2195.3|2196|2195.7|2196|2195.7|2195.5|2195.2|61
1628115600000|2021-08-04 22:20:00|2195.9|2195.6|2195.8|2195.5|2196|2195.7|2195.6|2195.3|25
1628115900000|2021-08-04 22:25:00|2195.7|2195.4|2196.7|2196.4|2196.7|2196.4|2195.6|2195.3|79
1628116200000|2021-08-04 22:30:00|2196.8|2196.5|2197.1|2196.8|2197.4|2197.1|2196.7|2196.4|97
1628116500000|2021-08-04 22:35:00|2197.2|2196.9|2196.9|2196.6|2197.3|2197|2196.4|2196.1|51
1628116800000|2021-08-04 22:40:00|2196.8|2196.5|2197.2|2196.9|2197.2|2196.9|2196.8|2196.5|26
1628117100000|2021-08-04 22:45:00|2197.1|2196.8|2197|2196.7|2197.4|2197.1|2196.6|2196.3|49
1628117400000|2021-08-04 22:50:00|2196.9|2196.6|2197.4|2197.1|2197.5|2197.2|2196.9|2196.6|85
1628117700000|2021-08-04 22:55:00|2197.3|2197|2197.2|2196.9|2197.6|2197.3|2197.2|2196.9|41
1628118000000|2021-08-04 23:00:00|2197.3|2197|2196.3|2196|2197.4|2197.1|2196.2|2195.9|75
1628118300000|2021-08-04 23:05:00|2196.4|2196.1|2196.5|2196.2|2196.8|2196.5|2196.3|2196|23
1628118600000|2021-08-04 23:10:00|2196.4|2196.1|2196.1|2195.8|2196.5|2196.2|2196|2195.7|34
1628118900000|2021-08-04 23:15:00|2196|2195.7|2196|2195.7|2196.4|2196.1|2195.9|2195.6|24
1628119200000|2021-08-04 23:20:00|2195.9|2195.6|2195.9|2195.6|2196.2|2195.9|2195.6|2195.3|17
1628119500000|2021-08-04 23:25:00|2196|2195.7|2195.8|2195.5|2196|2195.7|2195.6|2195.3|17
1628119800000|2021-08-04 23:30:00|2195.7|2195.4|2196.1|2195.8|2196.2|2195.9|2195.7|2195.4|19
1628120100000|2021-08-04 23:35:00|2196|2195.7|2195.6|2195.3|2196.1|2195.8|2194.8|2194.5|91
1628120400000|2021-08-04 23:40:00|2195.7|2195.4|2195.7|2195.4|2195.9|2195.6|2195.4|2195.1|34
1628120700000|2021-08-04 23:45:00|2195.8|2195.5|2196.5|2196.2|2196.7|2196.4|2195.8|2195.5|44
1628121000000|2021-08-04 23:50:00|2196.4|2196.1|2195.7|2195.4|2196.5|2196.2|2195.7|2195.4|26
1628121300000|2021-08-04 23:55:00|2195.8|2195.5|2197|2196.7|2197.2|2196.9|2195.7|2195.4|160
1628121600000|2021-08-05 00:00:00|2196.9|2196.6|2199|2198.7|2200.3|2200|2196.8|2196.5|282
1628121900000|2021-08-05 00:05:00|2199.1|2198.8|2200.3|2200|2200.6|2200.3|2198.7|2198.4|103
1628122200000|2021-08-05 00:10:00|2200.2|2199.9|2200.3|2200|2200.7|2200.4|2199.7|2199.4|76
1628122500000|2021-08-05 00:15:00|2200.4|2200.1|2203.2|2202.9|2203.6|2203.3|2200.1|2199.8|427
1628122800000|2021-08-05 00:20:00|2203.3|2203|2203.3|2203|2203.5|2203.2|2202.9|2202.6|69
1628123100000|2021-08-05 00:25:00|2203.4|2203.1|2203|2202.7|2204|2203.7|2202.9|2202.6|70
1628123400000|2021-08-05 00:30:00|2203.1|2202.8|2202.7|2202.4|2203.7|2203.4|2202.6|2202.3|141
1628123700000|2021-08-05 00:35:00|2202.8|2202.5|2203.9|2203.6|2204.6|2204.3|2202.8|2202.5|247
1628124000000|2021-08-05 00:40:00|2204|2203.7|2203|2202.7|2204|2203.7|2203|2202.7|23
1628124300000|2021-08-05 00:45:00|2203.1|2202.8|2202.7|2202.4|2203.3|2203|2202.5|2202.2|33
1628124600000|2021-08-05 00:50:00|2202.6|2202.3|2202.5|2202.2|2202.9|2202.6|2202.3|2202|31
1628124900000|2021-08-05 00:55:00|2202.4|2202.1|2203.4|2203.1|2203.5|2203.2|2202.4|2202.1|29
1628125200000|2021-08-05 01:00:00|2203.3|2203|2203|2202.7|2204.3|2204|2202.8|2202.5|122
1628125500000|2021-08-05 01:05:00|2202.9|2202.6|2202.4|2202.1|2203.1|2202.8|2202|2201.7|47
1628125800000|2021-08-05 01:10:00|2202.3|2202|2202.1|2201.8|2203|2202.7|2202|2201.7|123
1628126100000|2021-08-05 01:15:00|2202|2201.7|2202.3|2202|2202.7|2202.4|2201.5|2201.2|73
1628126400000|2021-08-05 01:20:00|2202.4|2202.1|2202.4|2202.1|2202.7|2202.4|2202|2201.7|19
1628126700000|2021-08-05 01:25:00|2202.5|2202.2|2203|2202.7|2203|2202.7|2202.4|2202.1|21
1628127000000|2021-08-05 01:30:00|2202.9|2202.6|2202.9|2202.6|2203.3|2203|2202.2|2201.9|20
1628127300000|2021-08-05 01:35:00|2203|2202.7|2201.8|2201.5|2203.6|2203.3|2201.5|2201.2|175
1628127600000|2021-08-05 01:40:00|2201.9|2201.6|2201.3|2201|2202.4|2202.1|2200.6|2200.3|256
1628127900000|2021-08-05 01:45:00|2201.4|2201.1|2201.7|2201.4|2201.7|2201.4|2200.9|2200.6|34
1628128200000|2021-08-05 01:50:00|2201.8|2201.5|2201.5|2201.2|2201.8|2201.5|2201.1|2200.8|19
1628128500000|2021-08-05 01:55:00|2201.4|2201.1|2201.5|2201.2|2202.1|2201.8|2201.3|2201|8
1628128800000|2021-08-05 02:00:00|2201.6|2201.3|2202|2201.7|2202.1|2201.8|2201.2|2200.9|18
1628129100000|2021-08-05 02:05:00|2201.9|2201.6|2201.5|2201.2|2202|2201.7|2201.2|2200.9|17
1628129400000|2021-08-05 02:10:00|2201.4|2201.1|2201.6|2201.3|2202.1|2201.8|2201.4|2201.1|19
1628129700000|2021-08-05 02:15:00|2201.8|2201.5|2202.1|2201.8|2202.2|2201.9|2201.6|2201.3|15
1628130000000|2021-08-05 02:20:00|2202|2201.7|2203|2202.7|2203|2202.7|2201.9|2201.6|13
1628130300000|2021-08-05 02:25:00|2203.1|2202.8|2202.4|2202.1|2203.5|2203.2|2202.4|2202.1|28
1628130600000|2021-08-05 02:30:00|2202.5|2202.2|2202.8|2202.5|2203|2202.7|2202.3|2202|19
1628130900000|2021-08-05 02:35:00|2202.7|2202.4|2202|2201.7|2202.7|2202.4|2201.9|2201.6|13
1628131200000|2021-08-05 02:40:00|2201.9|2201.6|2201.7|2201.4|2202.1|2201.8|2201.5|2201.2|13
1628131500000|2021-08-05 02:45:00|2201.8|2201.5|2200.5|2200.2|2202.2|2201.9|2200.5|2200.2|38
1628131800000|2021-08-05 02:50:00|2200.4|2200.1|2199.6|2199.3|2200.5|2200.2|2199.3|2199|71
1628132100000|2021-08-05 02:55:00|2199.5|2199.2|2200.2|2199.9|2200.8|2200.5|2199.4|2199.1|53
1628132400000|2021-08-05 03:00:00|2200.3|2200|2201.3|2201|2201.5|2201.2|2200.3|2200|40
1628132700000|2021-08-05 03:05:00|2201.4|2201.1|2201.7|2201.4|2202|2201.7|2201.2|2200.9|17
1628133000000|2021-08-05 03:10:00|2201.6|2201.3|2202|2201.7|2202.2|2201.9|2201.3|2201|20
1628133300000|2021-08-05 03:15:00|2201.8|2201.5|2201.7|2201.4|2202.2|2201.9|2201.6|2201.3|17
1628133600000|2021-08-05 03:20:00|2201.8|2201.5|2201.9|2201.6|2202.2|2201.9|2201.7|2201.4|7
1628133900000|2021-08-05 03:25:00|2202|2201.7|2201.8|2201.5|2202.4|2202.1|2201.7|2201.4|14
1628134200000|2021-08-05 03:30:00|2201.7|2201.4|2201.7|2201.4|2202.2|2201.9|2201.7|2201.4|12
1628134500000|2021-08-05 03:35:00|2201.8|2201.5|2202.2|2201.9|2202.6|2202.3|2201.8|2201.5|11
1628134800000|2021-08-05 03:40:00|2202.3|2202|2202.2|2201.9|2202.4|2202.1|2202|2201.7|5
1628135100000|2021-08-05 03:45:00|2202.1|2201.8|2202.1|2201.8|2202.5|2202.2|2202|2201.7|13
1628135400000|2021-08-05 03:50:00|2202.2|2201.9|2201.8|2201.5|2202.2|2201.9|2201.7|2201.4|9
1628135700000|2021-08-05 03:55:00|2201.7|2201.4|2202|2201.7|2202.1|2201.8|2201.4|2201.1|7
1628136000000|2021-08-05 04:00:00|2201.9|2201.6|2201.8|2201.5|2202.1|2201.8|2201.7|2201.4|6
1628136300000|2021-08-05 04:05:00|2201.7|2201.4|2201.9|2201.6|2202|2201.7|2201.7|2201.4|6
1628136600000|2021-08-05 04:10:00|2201.8|2201.5|2201.7|2201.4|2202.1|2201.8|2201.7|2201.4|20
1628136900000|2021-08-05 04:15:00|2201.6|2201.3|2201.4|2201.1|2201.8|2201.5|2201.4|2201.1|6
1628137200000|2021-08-05 04:20:00|2201.5|2201.2|2201.6|2201.3|2201.7|2201.4|2201.4|2201.1|6
1628137500000|2021-08-05 04:25:00|2201.5|2201.2|2201.4|2201.1|2201.6|2201.3|2201.2|2200.9|7
1628137800000|2021-08-05 04:30:00|2201.3|2201|2201.4|2201.1|2201.6|2201.3|2201.3|2201|4
1628138100000|2021-08-05 04:35:00|2201.3|2201|2201.4|2201.1|2201.7|2201.4|2201.3|2201|7
1628138400000|2021-08-05 04:40:00|2201.3|2201|2201.2|2200.9|2201.4|2201.1|2201.1|2200.8|1
1628138700000|2021-08-05 04:45:00|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.2|2200.9|5
1628139000000|2021-08-05 04:50:00|2201.3|2201|2200.9|2200.6|2201.4|2201.1|2200.9|2200.6|2
1628139300000|2021-08-05 04:55:00|2200.8|2200.5|2201.2|2200.9|2201.3|2201|2200.6|2200.3|48
1628139600000|2021-08-05 05:00:00|2201.3|2201|2202|2201.7|2202.1|2201.8|2201.1|2200.8|22
1628139900000|2021-08-05 05:05:00|2202.1|2201.8|2201.4|2201.1|2202.1|2201.8|2201.4|2201.1|49
1628140200000|2021-08-05 05:10:00|2201.5|2201.2|2201.2|2200.9|2201.9|2201.6|2201.2|2200.9|17
1628140500000|2021-08-05 05:15:00|2201.3|2201|2201|2200.7|2201.5|2201.2|2200.8|2200.5|16
1628140800000|2021-08-05 05:20:00|2201.1|2200.8|2200.6|2200.3|2201.2|2200.9|2200.5|2200.2|5
1628141100000|2021-08-05 05:25:00|2200.5|2200.2|2201|2200.7|2201.1|2200.8|2200.4|2200.1|17
1628141400000|2021-08-05 05:30:00|2200.9|2200.6|2200.3|2200|2201.1|2200.8|2199.8|2199.5|55
1628141700000|2021-08-05 05:35:00|2200.4|2200.1|2199.5|2199.2|2200.9|2200.6|2199.5|2199.2|18
1628142000000|2021-08-05 05:40:00|2199.4|2199.1|2199.7|2199.4|2200.4|2200.1|2199.4|2199.1|51
1628142300000|2021-08-05 05:45:00|2199.9|2199.6|2200.8|2200.5|2200.9|2200.6|2199.7|2199.4|56
1628142600000|2021-08-05 05:50:00|2200.7|2200.4|2200.9|2200.6|2201.5|2201.2|2200.7|2200.4|65
1628142900000|2021-08-05 05:55:00|2200.8|2200.5|2201|2200.7|2201.3|2201|2200.8|2200.5|18
1628143200000|2021-08-05 06:00:00|2200.9|2200.6|2200.4|2200.1|2200.9|2200.6|2200|2199.7|49
1628143500000|2021-08-05 06:05:00|2200.3|2200|2199.2|2198.9|2200.4|2200.1|2198.6|2198.3|86
1628143800000|2021-08-05 06:10:00|2199.1|2198.8|2199|2198.7|2199.4|2199.1|2198.8|2198.5|49
1628144100000|2021-08-05 06:15:00|2198.9|2198.6|2199.4|2199.1|2199.8|2199.5|2198.9|2198.6|41
1628144400000|2021-08-05 06:20:00|2199.3|2199|2198.6|2198.3|2199.3|2199|2198.6|2198.3|40
1628144700000|2021-08-05 06:25:00|2198.5|2198.2|2197.3|2197|2198.7|2198.4|2196.2|2195.9|219
1628145000000|2021-08-05 06:30:00|2197.2|2196.9|2193.8|2193.5|2197.2|2196.9|2193.7|2193.4|345
1628145300000|2021-08-05 06:35:00|2193.7|2193.4|2194.5|2194.2|2194.7|2194.4|2193.7|2193.4|115
1628145600000|2021-08-05 06:40:00|2194.4|2194.1|2193.7|2193.4|2194.7|2194.4|2193.6|2193.3|32
1628145900000|2021-08-05 06:45:00|2193.6|2193.3|2193.6|2193.3|2194.2|2193.9|2192.7|2192.4|137
1628146200000|2021-08-05 06:50:00|2193.7|2193.4|2191.8|2191.5|2193.8|2193.5|2190.7|2190.4|200
1628146500000|2021-08-05 06:55:00|2191.5|2191.2|2191.6|2191.3|2192.2|2191.9|2191.1|2190.8|159
1628146800000|2021-08-05 07:00:00|2191.5|2191.2|2194.4|2194.1|2195.5|2195.2|2191.3|2191|312
1628147100000|2021-08-05 07:05:00|2194.3|2194|2198.7|2198.4|2198.8|2198.5|2194.1|2193.8|278
1628147400000|2021-08-05 07:10:00|2198.6|2198.3|2200.4|2200.1|2200.8|2200.5|2198.2|2197.9|389
1628147700000|2021-08-05 07:15:00|2200.3|2200|2202|2201.7|2203|2202.7|2199.9|2199.6|118
1628148000000|2021-08-05 07:20:00|2201.9|2201.6|2200.3|2200|2202.4|2202.1|2200.1|2199.8|91
1628148300000|2021-08-05 07:25:00|2200.1|2199.8|2199.6|2199.3|2200.2|2199.9|2199.6|2199.3|15
1628148600000|2021-08-05 07:30:00|2200|2199.7|2199.6|2199.3|2200.3|2200|2199.1|2198.8|45
1628148900000|2021-08-05 07:35:00|2199.4|2199.1|2200.5|2200.2|2200.6|2200.3|2199.4|2199.1|25
1628149200000|2021-08-05 07:40:00|2200.4|2200.1|2200.2|2199.9|2201|2200.7|2199.9|2199.6|21
1628149500000|2021-08-05 07:45:00|2200.1|2199.8|2199.8|2199.5|2200.7|2200.4|2199.7|2199.4|31
1628149800000|2021-08-05 07:50:00|2199.7|2199.4|2199.3|2199|2199.8|2199.5|2198.5|2198.2|37
1628150100000|2021-08-05 07:55:00|2199.2|2198.9|2200.9|2200.6|2201.5|2201.2|2199.2|2198.9|38
1628150400000|2021-08-05 08:00:00|2201|2200.7|2200.9|2200.6|2201.2|2200.9|2200.1|2199.8|107
1628150700000|2021-08-05 08:05:00|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2200.3|2200|66
1628151000000|2021-08-05 08:10:00|2201|2200.7|2200.5|2200.2|2201.2|2200.9|2200.2|2199.9|83
1628151300000|2021-08-05 08:15:00|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2199|2198.7|108
1628151600000|2021-08-05 08:20:00|2200.5|2200.2|2200.3|2200|2201.1|2200.8|2200|2199.7|29
1628151900000|2021-08-05 08:25:00|2200.2|2199.9|2200|2199.7|2200.8|2200.5|2199.8|2199.5|28
1628152200000|2021-08-05 08:30:00|2199.9|2199.6|2200.4|2200.1|2200.4|2200.1|2198.9|2198.6|52
1628152500000|2021-08-05 08:35:00|2200.3|2200|2200.9|2200.6|2200.9|2200.6|2200.1|2199.8|20
1628152800000|2021-08-05 08:40:00|2200.8|2200.5|2200.7|2200.4|2201.2|2200.9|2200.3|2200|44
1628153100000|2021-08-05 08:45:00|2200.9|2200.6|2201.9|2201.6|2202|2201.7|2200.1|2199.8|55
1628153400000|2021-08-05 08:50:00|2202|2201.7|2202|2201.7|2202.3|2202|2201.5|2201.2|114
1628153700000|2021-08-05 08:55:00|2202.1|2201.8|2201.9|2201.6|2202.5|2202.2|2201.6|2201.3|32
1628154000000|2021-08-05 09:00:00|2201.8|2201.5|2202.9|2202.6|2203.2|2202.9|2201.7|2201.4|98
1628154300000|2021-08-05 09:05:00|2202.8|2202.5|2204.1|2203.8|2204.1|2203.8|2202.7|2202.4|133
1628154600000|2021-08-05 09:10:00|2204|2203.7|2204.6|2204.3|2205.2|2204.9|2203.8|2203.5|247
1628154900000|2021-08-05 09:15:00|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2203.6|2203.3|69
1628155200000|2021-08-05 09:20:00|2204.7|2204.4|2202.6|2202.3|2205.1|2204.8|2202.5|2202.2|274
1628155500000|2021-08-05 09:25:00|2202.7|2202.4|2200.2|2199.9|2202.7|2202.4|2200.2|2199.9|215
1628155800000|2021-08-05 09:30:00|2200.4|2200.1|2202.4|2202.1|2202.8|2202.5|2200.4|2200.1|70
1628156100000|2021-08-05 09:35:00|2202.3|2202|2202.3|2202|2202.5|2202.2|2201.6|2201.3|52
1628156400000|2021-08-05 09:40:00|2202.5|2202.2|2202.2|2201.9|2202.6|2202.3|2201.9|2201.6|53
1628156700000|2021-08-05 09:45:00|2202.3|2202|2202.1|2201.8|2202.4|2202.1|2200.7|2200.4|75
1628157000000|2021-08-05 09:50:00|2202|2201.7|2203.1|2202.8|2203.7|2203.4|2201.9|2201.6|92
1628157300000|2021-08-05 09:55:00|2203|2202.7|2203.6|2203.3|2204.1|2203.8|2203|2202.7|61
1628157600000|2021-08-05 10:00:00|2203.7|2203.4|2202.4|2202.1|2203.8|2203.5|2202.4|2202.1|47
1628157900000|2021-08-05 10:05:00|2202.3|2202|2203|2202.7|2203.2|2202.9|2202|2201.7|35
1628158200000|2021-08-05 10:10:00|2203.1|2202.8|2202.3|2202|2203.1|2202.8|2201.6|2201.3|79
1628158500000|2021-08-05 10:15:00|2202.2|2201.9|2200.1|2199.8|2202.3|2202|2200.1|2199.8|139
1628158800000|2021-08-05 10:20:00|2200|2199.7|2199.2|2198.9|2200.1|2199.8|2198.6|2198.3|279
1628159100000|2021-08-05 10:25:00|2199.3|2199|2199.9|2199.6|2200.2|2199.9|2199.1|2198.8|54
1628159400000|2021-08-05 10:30:00|2199.8|2199.5|2199.8|2199.5|2200.2|2199.9|2199.2|2198.9|18
1628159700000|2021-08-05 10:35:00|2199.9|2199.6|2199|2198.7|2200.2|2199.9|2199|2198.7|39
1628160000000|2021-08-05 10:40:00|2199.1|2198.8|2198.8|2198.5|2199.4|2199.1|2198.6|2198.3|87
1628160300000|2021-08-05 10:45:00|2198.9|2198.6|2199.9|2199.6|2199.9|2199.6|2198.8|2198.5|49
1628160600000|2021-08-05 10:50:00|2199.8|2199.5|2198.1|2197.8|2200.3|2200|2197.3|2197|266
1628160900000|2021-08-05 10:55:00|2198|2197.7|2197.7|2197.4|2198.3|2198|2197|2196.7|173
1628161200000|2021-08-05 11:00:00|2197.8|2197.5|2197.9|2197.6|2198.9|2198.6|2197.7|2197.4|85
1628161500000|2021-08-05 11:05:00|2198.1|2197.8|2198.3|2198|2199.2|2198.9|2197.9|2197.6|78
1628161800000|2021-08-05 11:10:00|2198.2|2197.9|2198.1|2197.8|2198.6|2198.3|2198|2197.7|163
1628162100000|2021-08-05 11:15:00|2198.2|2197.9|2198.8|2198.5|2198.8|2198.5|2197.7|2197.4|63
1628162400000|2021-08-05 11:20:00|2198.7|2198.4|2197.2|2196.9|2198.7|2198.4|2197.1|2196.8|369
1628162700000|2021-08-05 11:25:00|2197.1|2196.8|2197.3|2197|2197.6|2197.3|2196.3|2196|478
1628163000000|2021-08-05 11:30:00|2197.4|2197.1|2199.6|2199.3|2199.8|2199.5|2196.7|2196.4|154
1628163300000|2021-08-05 11:35:00|2199.7|2199.4|2198.7|2198.4|2199.7|2199.4|2198.5|2198.2|81
1628163600000|2021-08-05 11:40:00|2198.8|2198.5|2199|2198.7|2199.4|2199.1|2198.5|2198.2|68
1628163900000|2021-08-05 11:45:00|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.5|2198.2|78
1628164200000|2021-08-05 11:50:00|2199|2198.7|2199.7|2199.4|2200|2199.7|2199|2198.7|76
1628164500000|2021-08-05 11:55:00|2199.6|2199.3|2201.1|2200.8|2201.1|2200.8|2199.6|2199.3|191
1628164800000|2021-08-05 12:00:00|2201.2|2200.9|2202.3|2202|2203.2|2202.9|2201.1|2200.8|420
1628165100000|2021-08-05 12:05:00|2202.2|2201.9|2202.7|2202.4|2202.9|2202.6|2201.8|2201.5|143
1628165400000|2021-08-05 12:10:00|2202.6|2202.3|2203.4|2203.1|2203.4|2203.1|2202.6|2202.3|103
1628165700000|2021-08-05 12:15:00|2203.3|2203|2203.7|2203.4|2204.6|2204.3|2203.3|2203|290
1628166000000|2021-08-05 12:20:00|2203.6|2203.3|2203.6|2203.3|2204.3|2204|2203.3|2203|206
1628166300000|2021-08-05 12:25:00|2203.7|2203.4|2203.1|2202.8|2205.2|2204.9|2203.1|2202.8|287
1628166600000|2021-08-05 12:30:00|2203|2202.7|2203.7|2203.4|2204|2203.7|2202.6|2202.3|272
1628166900000|2021-08-05 12:35:00|2203.8|2203.5|2203.3|2203|2203.8|2203.5|2202.2|2201.9|264
1628167200000|2021-08-05 12:40:00|2203.4|2203.1|2201.8|2201.5|2204.2|2203.9|2201.1|2200.8|376
1628167500000|2021-08-05 12:45:00|2201.7|2201.4|2202.3|2202|2202.5|2202.2|2201.7|2201.4|74
1628167800000|2021-08-05 12:50:00|2202.2|2201.9|2200.1|2199.8|2202.3|2202|2199.8|2199.5|285
1628168100000|2021-08-05 12:55:00|2200|2199.7|2201.2|2200.9|2201.9|2201.6|2199.8|2199.5|195
1628168400000|2021-08-05 13:00:00|2201.1|2200.8|2202.3|2202|2203|2202.7|2200.8|2200.5|183
1628168700000|2021-08-05 13:05:00|2202.2|2201.9|2202.6|2202.3|2203.1|2202.8|2202.2|2201.9|188
1628169000000|2021-08-05 13:10:00|2202.7|2202.4|2203.4|2203.1|2203.5|2203.2|2201.4|2201.1|372
1628169300000|2021-08-05 13:15:00|2203.5|2203.2|2203.5|2203.2|2204.8|2204.5|2203.3|2203|244
1628169600000|2021-08-05 13:20:00|2203.4|2203.1|2203.7|2203.4|2204.6|2204.3|2203|2202.7|267
1628169900000|2021-08-05 13:25:00|2203.6|2203.3|2205.3|2205|2206.6|2206.3|2203.6|2203.3|523
1628170200000|2021-08-05 13:30:00|2205|2204.7|2208.3|2208|2210.3|2210|2201|2200.7|6718
1628170500000|2021-08-05 13:35:00|2208.4|2208.1|2216.4|2216.1|2216.4|2216.1|2208.4|2208.1|4351
1628170800000|2021-08-05 13:40:00|2216.5|2216.2|2214.4|2214.1|2219.5|2219.2|2214|2213.7|4604
1628171100000|2021-08-05 13:45:00|2214.6|2214.3|2210.8|2210.5|2217.8|2217.5|2210|2209.7|3451
1628171400000|2021-08-05 13:50:00|2210.9|2210.6|2216.6|2216.3|2217.9|2217.6|2210.4|2210.1|2695
1628171700000|2021-08-05 13:55:00|2216.9|2216.6|2220.6|2220.3|2220.7|2220.4|2216.1|2215.8|2185
1628172000000|2021-08-05 14:00:00|2220.7|2220.4|2218.7|2218.4|2221.1|2220.8|2217.8|2217.5|2212
1628172300000|2021-08-05 14:05:00|2218.6|2218.3|2214.6|2214.3|2219.5|2219.2|2214.6|2214.3|1939
1628172600000|2021-08-05 14:10:00|2214.8|2214.5|2214.7|2214.4|2217.2|2216.9|2212.4|2212.1|2849
1628172900000|2021-08-05 14:15:00|2214.8|2214.5|2212.7|2212.4|2215.2|2214.9|2211.3|2211|1967
1628173200000|2021-08-05 14:20:00|2212.8|2212.5|2214.2|2213.9|2214.7|2214.4|2210.2|2209.9|1836
1628173500000|2021-08-05 14:25:00|2214.3|2214|2214.9|2214.6|2217|2216.7|2213.4|2213.1|1762
1628173800000|2021-08-05 14:30:00|2214.6|2214.3|2219.6|2219.3|2219.7|2219.4|2214.4|2214.1|1769
1628174100000|2021-08-05 14:35:00|2219.7|2219.4|2218.8|2218.5|2221|2220.7|2217.8|2217.5|1664
1628174400000|2021-08-05 14:40:00|2218.9|2218.6|2218.7|2218.4|2219.7|2219.4|2217.5|2217.2|1122
1628174700000|2021-08-05 14:45:00|2218.6|2218.3|2222.3|2222|2222.3|2222|2218.6|2218.3|1832
1628175000000|2021-08-05 14:50:00|2222.4|2222.1|2221.6|2221.3|2222.5|2222.2|2220.6|2220.3|1675
1628175300000|2021-08-05 14:55:00|2221.7|2221.4|2224.6|2224.3|2224.6|2224.3|2221.6|2221.3|1781
1628175600000|2021-08-05 15:00:00|2224.5|2224.2|2225.9|2225.6|2226.7|2226.4|2224.2|2223.9|2563
1628175900000|2021-08-05 15:05:00|2225.8|2225.5|2229.5|2229.2|2230.8|2230.5|2225.8|2225.5|3225
1628176200000|2021-08-05 15:10:00|2229.6|2229.3|2231.3|2231|2231.8|2231.5|2229|2228.7|2050
1628176500000|2021-08-05 15:15:00|2231.2|2230.9|2231.7|2231.4|2233.1|2232.8|2229.6|2229.3|2388
1628176800000|2021-08-05 15:20:00|2231.8|2231.5|2233.6|2233.3|2234.4|2234.1|2231.7|2231.4|2853
1628177100000|2021-08-05 15:25:00|2233.9|2233.6|2235.2|2234.9|2236.1|2235.8|2233.9|2233.6|1874
1628177400000|2021-08-05 15:30:00|2235.3|2235|2236.2|2235.9|2236.6|2236.3|2234.9|2234.6|1822
1628177700000|2021-08-05 15:35:00|2236.3|2236|2234.4|2234.1|2236.9|2236.6|2234|2233.7|1620
1628178000000|2021-08-05 15:40:00|2234.3|2234|2231.3|2231|2235.1|2234.8|2231|2230.7|2019
1628178300000|2021-08-05 15:45:00|2231.2|2230.9|2230.9|2230.6|2231.6|2231.3|2230.5|2230.2|1164
1628178600000|2021-08-05 15:50:00|2230.8|2230.5|2231.8|2231.5|2232.7|2232.4|2230.5|2230.2|1190
1628178900000|2021-08-05 15:55:00|2231.9|2231.6|2233.6|2233.3|2234.2|2233.9|2231.5|2231.2|745
1628179200000|2021-08-05 16:00:00|2233.7|2233.4|2235.3|2235|2236.1|2235.8|2233|2232.7|1517
1628179500000|2021-08-05 16:05:00|2235.2|2234.9|2237.3|2237|2237.4|2237.1|2234.7|2234.4|1136
1628179800000|2021-08-05 16:10:00|2237.2|2236.9|2236|2235.7|2237.4|2237.1|2235.5|2235.2|677
1628180100000|2021-08-05 16:15:00|2236.1|2235.8|2233.5|2233.2|2237|2236.7|2233.3|2233|986
1628180400000|2021-08-05 16:20:00|2233.6|2233.3|2232.6|2232.3|2233.9|2233.6|2231.9|2231.6|656
1628180700000|2021-08-05 16:25:00|2232.7|2232.4|2230.1|2229.8|2233|2232.7|2229.7|2229.4|1213
1628181000000|2021-08-05 16:30:00|2230.3|2230|2229.5|2229.2|2230.3|2230|2228.5|2228.2|1230
1628181300000|2021-08-05 16:35:00|2229.4|2229.1|2227.2|2226.9|2230.1|2229.8|2226.7|2226.4|1221
1628181600000|2021-08-05 16:40:00|2227.1|2226.8|2227.6|2227.3|2228.8|2228.5|2226.3|2226|1357
1628181900000|2021-08-05 16:45:00|2227.7|2227.4|2228.1|2227.8|2228.2|2227.9|2226.6|2226.3|569
1628182200000|2021-08-05 16:50:00|2228.3|2228|2228.2|2227.9|2229.2|2228.9|2227.8|2227.5|579
1628182500000|2021-08-05 16:55:00|2228.1|2227.8|2228.4|2228.1|2228.9|2228.6|2226.7|2226.4|562
1628182800000|2021-08-05 17:00:00|2228.5|2228.2|2228.3|2228|2229.4|2229.1|2227.6|2227.3|575
1628183100000|2021-08-05 17:05:00|2228.5|2228.2|2228.8|2228.5|2229.7|2229.4|2227.8|2227.5|561
1628183400000|2021-08-05 17:10:00|2228.7|2228.4|2227.8|2227.5|2229.1|2228.8|2227.5|2227.2|502
1628183700000|2021-08-05 17:15:00|2227.9|2227.6|2227.6|2227.3|2228.3|2228|2227.2|2226.9|464
1628184000000|2021-08-05 17:20:00|2227.7|2227.4|2227.2|2226.9|2229.2|2228.9|2226.7|2226.4|681
1628184300000|2021-08-05 17:25:00|2227.3|2227|2229.1|2228.8|2229.4|2229.1|2227.1|2226.8|512
1628184600000|2021-08-05 17:30:00|2229.2|2228.9|2229.6|2229.3|2230.5|2230.2|2228.8|2228.5|913
1628184900000|2021-08-05 17:35:00|2229.5|2229.2|2229.5|2229.2|2229.8|2229.5|2228.2|2227.9|543
1628185200000|2021-08-05 17:40:00|2229.4|2229.1|2231.2|2230.9|2231.7|2231.4|2229.3|2229|712
1628185500000|2021-08-05 17:45:00|2231.1|2230.8|2231.6|2231.3|2232|2231.7|2230.3|2230|520
1628185800000|2021-08-05 17:50:00|2231.5|2231.2|2231|2230.7|2232.1|2231.8|2230|2229.7|551
1628186100000|2021-08-05 17:55:00|2231.1|2230.8|2230.9|2230.6|2231.4|2231.1|2230.4|2230.1|453
1628186400000|2021-08-05 18:00:00|2230.8|2230.5|2229.7|2229.4|2231|2230.7|2229.3|2229|943
1628186700000|2021-08-05 18:05:00|2229.9|2229.6|2230.5|2230.2|2230.6|2230.3|2228.2|2227.9|1263
1628187000000|2021-08-05 18:10:00|2230.6|2230.3|2231.3|2231|2232.7|2232.4|2230.1|2229.8|1265
1628187300000|2021-08-05 18:15:00|2231.5|2231.2|2232.4|2232.1|2232.9|2232.6|2231.1|2230.8|954
1628187600000|2021-08-05 18:20:00|2232.6|2232.3|2230.8|2230.5|2232.7|2232.4|2230.2|2229.9|537
1628187900000|2021-08-05 18:25:00|2230.9|2230.6|2232.3|2232|2232.7|2232.4|2230.5|2230.2|575
1628188200000|2021-08-05 18:30:00|2232.2|2231.9|2233.1|2232.8|2233.8|2233.5|2231.7|2231.4|1015
1628188500000|2021-08-05 18:35:00|2233.2|2232.9|2232.6|2232.3|2233.3|2233|2232.5|2232.2|430
1628188800000|2021-08-05 18:40:00|2232.7|2232.4|2231.5|2231.2|2233.3|2233|2231.5|2231.2|624
1628189100000|2021-08-05 18:45:00|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2230.5|2230.2|623
1628189400000|2021-08-05 18:50:00|2231.4|2231.1|2230.9|2230.6|2231.8|2231.5|2230.7|2230.4|692
1628189700000|2021-08-05 18:55:00|2230.8|2230.5|2229.5|2229.2|2231.8|2231.5|2229.5|2229.2|512
1628190000000|2021-08-05 19:00:00|2229.7|2229.4|2230.9|2230.6|2231.3|2231|2229.4|2229.1|547
1628190300000|2021-08-05 19:05:00|2230.8|2230.5|2231.7|2231.4|2232|2231.7|2230.7|2230.4|622
1628190600000|2021-08-05 19:10:00|2231.6|2231.3|2231.1|2230.8|2231.9|2231.6|2230.7|2230.4|723
1628190900000|2021-08-05 19:15:00|2231|2230.7|2230.4|2230.1|2231.3|2231|2229.4|2229.1|789
1628191200000|2021-08-05 19:20:00|2230.3|2230|2232.7|2232.4|2233|2232.7|2230.3|2230|666
1628191500000|2021-08-05 19:25:00|2232.6|2232.3|2231.8|2231.5|2232.6|2232.3|2231.1|2230.8|680
1628191800000|2021-08-05 19:30:00|2231.7|2231.4|2231.5|2231.2|2232.1|2231.8|2230.5|2230.2|662
1628192100000|2021-08-05 19:35:00|2231.6|2231.3|2231.5|2231.2|2232.1|2231.8|2231.2|2230.9|597
1628192400000|2021-08-05 19:40:00|2231.6|2231.3|2231.9|2231.6|2232.1|2231.8|2231|2230.7|1714
1628192700000|2021-08-05 19:45:00|2231.8|2231.5|2231.2|2230.9|2232.5|2232.2|2231.1|2230.8|1955
1628193000000|2021-08-05 19:50:00|2231.8|2231.5|2233.9|2233.6|2234.1|2233.8|2231.8|2231.5|1889
1628193300000|2021-08-05 19:55:00|2233.8|2233.5|2234.4|2234.1|2235.4|2235.1|2233.2|2232.9|6165
1628193600000|2021-08-05 20:00:00|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2232.7|2232.4|2560
1628193900000|2021-08-05 20:05:00|2234.1|2233.8|2233.4|2233.1|2234.1|2233.8|2233|2232.7|773
1628194200000|2021-08-05 20:10:00|2233.2|2232.9|2233.7|2233.4|2233.9|2233.6|2232.8|2232.5|774
1628194500000|2021-08-05 20:15:00|2233.8|2233.5|2234|2233.7|2234.6|2234.3|2233.8|2233.5|159
1628194800000|2021-08-05 20:20:00|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.4|2233.1|105
1628195100000|2021-08-05 20:25:00|2234|2233.7|2234.2|2233.9|2234.3|2234|2233.9|2233.6|58
1628195400000|2021-08-05 20:30:00|2234.1|2233.8|2233.8|2233.5|2234.3|2234|2233.8|2233.5|89
1628195700000|2021-08-05 20:35:00|2233.9|2233.6|2233.9|2233.6|2234.5|2234.2|2233.7|2233.4|120
1628196000000|2021-08-05 20:40:00|2233.8|2233.5|2234.6|2234.3|2234.6|2234.3|2233.7|2233.4|55
1628196300000|2021-08-05 20:45:00|2234.5|2234.2|2233.7|2233.4|2234.9|2234.6|2233.6|2233.3|242
1628196600000|2021-08-05 20:50:00|2233.8|2233.5|2234.3|2234|2234.4|2234.1|2233.6|2233.3|149
1628196900000|2021-08-05 20:55:00|2234.2|2233.9|2233.6|2232.8|2234.3|2234|2233.1|2232.7|285
1628197200000|2021-08-05 21:00:00|2233.5|2232.7|2235.6|2234.8|2235.6|2234.8|2233.5|2232.7|0
1628197500000|2021-08-05 21:05:00|2235.3|2234.5|2235.3|2234.5|2235.3|2234.5|2235.3|2234.5|0
1628198100000|2021-08-05 21:15:00|2235.2|2234.4|2235.2|2234.4|2235.2|2234.4|2235.2|2234.4|0
1628198400000|2021-08-05 21:20:00|2235.1|2234.3|2235.2|2234.4|2235.2|2234.4|2235.1|2234.3|0
1628199000000|2021-08-05 21:30:00|2235.3|2234.5|2235.4|2234.6|2235.5|2234.7|2235.1|2234.3|0
1628199300000|2021-08-05 21:35:00|2235.3|2234.5|2235.3|2234.5|2235.3|2234.5|2235.3|2234.5|0
1628199600000|2021-08-05 21:40:00|2235.4|2234.6|2235.4|2234.6|2235.4|2234.6|2235.2|2234.4|0
1628199900000|2021-08-05 21:45:00|2235.2|2234.4|2235|2234.2|2235.2|2234.4|2234.9|2234.1|0
1628200200000|2021-08-05 21:50:00|2234.9|2234.1|2235.1|2234.3|2235.1|2234.3|2234.9|2234.1|0
1628200500000|2021-08-05 21:55:00|2235|2234.2|2234.9|2234.1|2235|2234.2|2234.7|2233.9|0
1628200800000|2021-08-05 22:00:00|2233.6|2233.3|2233.8|2233.5|2234.2|2233.9|2232.7|2232.4|165
1628201100000|2021-08-05 22:05:00|2234|2233.7|2233.4|2233.1|2234.1|2233.8|2233.4|2233.1|24
1628201400000|2021-08-05 22:10:00|2233.2|2232.9|2233.4|2233.1|2233.6|2233.3|2233.2|2232.9|18
1628201700000|2021-08-05 22:15:00|2233.2|2232.9|2232.2|2231.9|2233.2|2232.9|2232.1|2231.8|173
1628202000000|2021-08-05 22:20:00|2232.3|2232|2232.4|2232.1|2232.8|2232.5|2232|2231.7|154
1628202300000|2021-08-05 22:25:00|2232.3|2232|2232.7|2232.4|2232.7|2232.4|2232.3|2232|14
1628202600000|2021-08-05 22:30:00|2232.6|2232.3|2232|2231.7|2232.7|2232.4|2232|2231.7|17
1628202900000|2021-08-05 22:35:00|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|39
1628203200000|2021-08-05 22:40:00|2231.8|2231.5|2231.9|2231.6|2232.1|2231.8|2231.7|2231.4|19
1628203500000|2021-08-05 22:45:00|2232|2231.7|2231.8|2231.5|2232.3|2232|2231.7|2231.4|39
1628203800000|2021-08-05 22:50:00|2231.7|2231.4|2232|2231.7|2232.1|2231.8|2231.7|2231.4|34
1628204100000|2021-08-05 22:55:00|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|8
1628204400000|2021-08-05 23:00:00|2232|2231.7|2232.2|2231.9|2232.3|2232|2231.9|2231.6|4
1628204700000|2021-08-05 23:05:00|2232.3|2232|2231.9|2231.6|2232.3|2232|2231.9|2231.6|6
1628205000000|2021-08-05 23:10:00|2231.8|2231.5|2231.9|2231.6|2232|2231.7|2231.7|2231.4|24
1628205300000|2021-08-05 23:15:00|2231.8|2231.5|2232|2231.7|2232.1|2231.8|2231.7|2231.4|9
1628205600000|2021-08-05 23:20:00|2231.9|2231.6|2232.1|2231.8|2232.2|2231.9|2231.9|2231.6|13
1628205900000|2021-08-05 23:25:00|2232|2231.7|2231.8|2231.5|2232.1|2231.8|2231.7|2231.4|28
1628206200000|2021-08-05 23:30:00|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|21
1628206500000|2021-08-05 23:35:00|2231.8|2231.5|2231.6|2231.3|2231.9|2231.6|2231.5|2231.2|29
1628206800000|2021-08-05 23:40:00|2231.7|2231.4|2231.8|2231.5|2232.3|2232|2231.6|2231.3|39
1628207100000|2021-08-05 23:45:00|2231.9|2231.6|2231|2230.7|2231.9|2231.6|2230.9|2230.6|73
1628207400000|2021-08-05 23:50:00|2231.1|2230.8|2231.3|2231|2231.4|2231.1|2230.8|2230.5|71
1628207700000|2021-08-05 23:55:00|2231.4|2231.1|2231.4|2231.1|2231.6|2231.3|2231.1|2230.8|92
1628208000000|2021-08-06 00:00:00|2231.3|2231|2231.1|2230.8|2231.4|2231.1|2230.7|2230.4|21
1628208300000|2021-08-06 00:05:00|2231.3|2231|2232.6|2232.3|2232.9|2232.6|2230.9|2230.6|97
1628208600000|2021-08-06 00:10:00|2232.5|2232.2|2233|2232.7|2233.7|2233.4|2232.5|2232.2|99
1628208900000|2021-08-06 00:15:00|2233.1|2232.8|2232.1|2231.8|2233.7|2233.4|2231.9|2231.6|28
1628209200000|2021-08-06 00:20:00|2232|2231.7|2232|2231.7|2232.4|2232.1|2231.8|2231.5|25
1628209500000|2021-08-06 00:25:00|2232.1|2231.8|2232.3|2232|2232.8|2232.5|2232|2231.7|15
1628209800000|2021-08-06 00:30:00|2232.2|2231.9|2232.8|2232.5|2233|2232.7|2232.1|2231.8|16
1628210100000|2021-08-06 00:35:00|2232.7|2232.4|2232.4|2232.1|2233|2232.7|2232.4|2232.1|6
1628210400000|2021-08-06 00:40:00|2232.5|2232.2|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|11
1628210700000|2021-08-06 00:45:00|2232.3|2232|2231.7|2231.4|2232.5|2232.2|2231.7|2231.4|30
1628211000000|2021-08-06 00:50:00|2231.6|2231.3|2231.2|2230.9|2231.7|2231.4|2231.1|2230.8|36
1628211300000|2021-08-06 00:55:00|2231.1|2230.8|2231.2|2230.9|2231.6|2231.3|2231.1|2230.8|28
1628211600000|2021-08-06 01:00:00|2231.1|2230.8|2230.2|2229.9|2231.2|2230.9|2229.2|2228.9|176
1628211900000|2021-08-06 01:05:00|2230.1|2229.8|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|36
1628212200000|2021-08-06 01:10:00|2230.3|2230|2230.5|2230.2|2230.6|2230.3|2230.2|2229.9|15
1628212500000|2021-08-06 01:15:00|2230.4|2230.1|2230.9|2230.6|2231|2230.7|2230.3|2230|29
1628212800000|2021-08-06 01:20:00|2231|2230.7|2230.2|2229.9|2231|2230.7|2230.1|2229.8|12
1628213100000|2021-08-06 01:25:00|2230.3|2230|2230.4|2230.1|2230.7|2230.4|2230.2|2229.9|12
1628213400000|2021-08-06 01:30:00|2230.3|2230|2230.4|2230.1|2230.6|2230.3|2229.9|2229.6|31
1628213700000|2021-08-06 01:35:00|2230.5|2230.2|2230.2|2229.9|2230.7|2230.4|2230.2|2229.9|18
1628214000000|2021-08-06 01:40:00|2230.3|2230|2231|2230.7|2231|2230.7|2230.2|2229.9|30
1628214300000|2021-08-06 01:45:00|2230.9|2230.6|2231.2|2230.9|2231.4|2231.1|2230.5|2230.2|15
1628214600000|2021-08-06 01:50:00|2231.3|2231|2231.7|2231.4|2231.7|2231.4|2231|2230.7|19
1628214900000|2021-08-06 01:55:00|2231.6|2231.3|2232.1|2231.8|2232.5|2232.2|2231.5|2231.2|32
1628215200000|2021-08-06 02:00:00|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2231.6|2231.3|44
1628215500000|2021-08-06 02:05:00|2232|2231.7|2232|2231.7|2232.6|2232.3|2231.9|2231.6|22
1628215800000|2021-08-06 02:10:00|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.3|2231|33
1628216100000|2021-08-06 02:15:00|2231.9|2231.6|2232|2231.7|2232.2|2231.9|2231.5|2231.2|15
1628216400000|2021-08-06 02:20:00|2231.9|2231.6|2231.8|2231.5|2232|2231.7|2231.4|2231.1|3
1628216700000|2021-08-06 02:25:00|2231.9|2231.6|2231.7|2231.4|2232|2231.7|2231.4|2231.1|4
1628217000000|2021-08-06 02:30:00|2231.6|2231.3|2232.1|2231.8|2232.1|2231.8|2231.5|2231.2|32
1628217300000|2021-08-06 02:35:00|2232|2231.7|2231.6|2231.3|2232.1|2231.8|2231.6|2231.3|17
1628217600000|2021-08-06 02:40:00|2231.5|2231.2|2231.9|2231.6|2232|2231.7|2231.3|2231|28
1628217900000|2021-08-06 02:45:00|2231.8|2231.5|2231.6|2231.3|2231.9|2231.6|2231.5|2231.2|9
1628218200000|2021-08-06 02:50:00|2231.7|2231.4|2231.6|2231.3|2232|2231.7|2231.6|2231.3|1
1628218500000|2021-08-06 02:55:00|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.3|2231|6
1628218800000|2021-08-06 03:00:00|2231.5|2231.2|2231.6|2231.3|2231.8|2231.5|2231.4|2231.1|4
1628219100000|2021-08-06 03:05:00|2231.5|2231.2|2232|2231.7|2232|2231.7|2231.5|2231.2|5
1628219400000|2021-08-06 03:10:00|2231.9|2231.6|2232.6|2232.3|2232.6|2232.3|2231.9|2231.6|16
1628219700000|2021-08-06 03:15:00|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|5
1628220000000|2021-08-06 03:20:00|2232.4|2232.1|2232.9|2232.6|2232.9|2232.6|2232.3|2232|13
1628220300000|2021-08-06 03:25:00|2232.8|2232.5|2233|2232.7|2233.4|2233.1|2232.8|2232.5|21
1628220600000|2021-08-06 03:30:00|2233.2|2232.9|2232.9|2232.6|2233.6|2233.3|2232.9|2232.6|18
1628220900000|2021-08-06 03:35:00|2233|2232.7|2233.3|2233|2233.6|2233.3|2232.8|2232.5|8
1628221200000|2021-08-06 03:40:00|2233.4|2233.1|2232.7|2232.4|2233.5|2233.2|2232.7|2232.4|12
1628221500000|2021-08-06 03:45:00|2232.6|2232.3|2232.9|2232.6|2233.3|2233|2232.6|2232.3|12
1628221800000|2021-08-06 03:50:00|2233|2232.7|2232.7|2232.4|2233.1|2232.8|2232.7|2232.4|15
1628222100000|2021-08-06 03:55:00|2232.8|2232.5|2233.3|2233|2233.5|2233.2|2232.8|2232.5|4
1628222400000|2021-08-06 04:00:00|2233.4|2233.1|2232.8|2232.5|2233.4|2233.1|2232.7|2232.4|6
1628222700000|2021-08-06 04:05:00|2232.9|2232.6|2232.9|2232.6|2233.1|2232.8|2232.6|2232.3|18
1628223000000|2021-08-06 04:10:00|2233|2232.7|2233|2232.7|2233|2232.7|2232.6|2232.3|24
1628223300000|2021-08-06 04:15:00|2232.9|2232.6|2231.9|2231.6|2233|2232.7|2231.9|2231.6|41
1628223600000|2021-08-06 04:20:00|2232|2231.7|2231.9|2231.6|2232.3|2232|2231.9|2231.6|48
1628223900000|2021-08-06 04:25:00|2231.8|2231.5|2232.5|2232.2|2232.5|2232.2|2231.8|2231.5|19
1628224200000|2021-08-06 04:30:00|2232.4|2232.1|2233|2232.7|2233.1|2232.8|2232.4|2232.1|36
1628224500000|2021-08-06 04:35:00|2232.9|2232.6|2232.5|2232.2|2233|2232.7|2232.4|2232.1|17
1628224800000|2021-08-06 04:40:00|2232.6|2232.3|2232.7|2232.4|2232.9|2232.6|2232.4|2232.1|30
1628225100000|2021-08-06 04:45:00|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|0
1628225400000|2021-08-06 04:50:00|2232.8|2232.5|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|1
1628225700000|2021-08-06 04:55:00|2232.5|2232.2|2232.2|2231.9|2232.5|2232.2|2232.1|2231.8|19
1628226000000|2021-08-06 05:00:00|2232.1|2231.8|2232|2231.7|2232.5|2232.2|2231.9|2231.6|31
1628226300000|2021-08-06 05:05:00|2232.1|2231.8|2231.4|2231.1|2232.1|2231.8|2231.4|2231.1|61
1628226600000|2021-08-06 05:10:00|2231.3|2231|2231.8|2231.5|2231.9|2231.6|2231.2|2230.9|44
1628226900000|2021-08-06 05:15:00|2231.7|2231.4|2231.9|2231.6|2232.3|2232|2231.6|2231.3|21
1628227200000|2021-08-06 05:20:00|2231.8|2231.5|2231.7|2231.4|2232|2231.7|2231.5|2231.2|13
1628227500000|2021-08-06 05:25:00|2231.6|2231.3|2231.4|2231.1|2231.8|2231.5|2231.4|2231.1|5
1628227800000|2021-08-06 05:30:00|2231.5|2231.2|2232.8|2232.5|2233|2232.7|2231.4|2231.1|83
1628228100000|2021-08-06 05:35:00|2232.7|2232.4|2232.2|2231.9|2232.9|2232.6|2232.1|2231.8|25
1628228400000|2021-08-06 05:40:00|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2231.9|2231.6|28
1628228700000|2021-08-06 05:45:00|2232|2231.7|2232.5|2232.2|2232.9|2232.6|2232|2231.7|24
1628229000000|2021-08-06 05:50:00|2232.6|2232.3|2233.3|2233|2233.4|2233.1|2232.6|2232.3|19
1628229300000|2021-08-06 05:55:00|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.3|2233|18
1628229600000|2021-08-06 06:00:00|2233.6|2233.3|2233.4|2233.1|2233.7|2233.4|2233|2232.7|56
1628229900000|2021-08-06 06:05:00|2233.5|2233.2|2234|2233.7|2234.3|2234|2233.2|2232.9|38
1628230200000|2021-08-06 06:10:00|2234.1|2233.8|2234.4|2234.1|2234.5|2234.2|2233.9|2233.6|20
1628230500000|2021-08-06 06:15:00|2234.3|2234|2235|2234.7|2235|2234.7|2233.3|2233|60
1628230800000|2021-08-06 06:20:00|2234.9|2234.6|2236.4|2236.1|2236.4|2236.1|2234.8|2234.5|108
1628231100000|2021-08-06 06:25:00|2236.3|2236|2236.8|2236.5|2236.8|2236.5|2235.8|2235.5|123
1628231400000|2021-08-06 06:30:00|2236.7|2236.4|2236|2235.7|2236.7|2236.4|2235.9|2235.6|48
1628231700000|2021-08-06 06:35:00|2236.1|2235.8|2236.6|2236.3|2236.6|2236.3|2235.6|2235.3|31
1628232000000|2021-08-06 06:40:00|2236.5|2236.2|2235.5|2235.2|2236.5|2236.2|2235.5|2235.2|77
1628232300000|2021-08-06 06:45:00|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|42
1628232600000|2021-08-06 06:50:00|2235.8|2235.5|2235.3|2235|2235.8|2235.5|2235.3|2235|15
1628232900000|2021-08-06 06:55:00|2235.4|2235.1|2235.2|2234.9|2235.5|2235.2|2234.6|2234.3|64
1628233200000|2021-08-06 07:00:00|2235.3|2235|2234.8|2234.5|2235.7|2235.4|2234.4|2234.1|150
1628233500000|2021-08-06 07:05:00|2234.7|2234.4|2233.2|2232.9|2234.7|2234.4|2232.9|2232.6|277
1628233800000|2021-08-06 07:10:00|2233|2232.7|2231.9|2231.6|2233|2232.7|2231.6|2231.3|156
1628234100000|2021-08-06 07:15:00|2231.8|2231.5|2232.4|2232.1|2232.5|2232.2|2231|2230.7|161
1628234400000|2021-08-06 07:20:00|2232.3|2232|2232.9|2232.6|2232.9|2232.6|2231.8|2231.5|69
1628234700000|2021-08-06 07:25:00|2232.8|2232.5|2232.6|2232.3|2233.4|2233.1|2232.5|2232.2|64
1628235000000|2021-08-06 07:30:00|2232.4|2232.1|2232|2231.7|2232.8|2232.5|2231.7|2231.4|54
1628235300000|2021-08-06 07:35:00|2231.9|2231.6|2231.6|2231.3|2232|2231.7|2231.3|2231|45
1628235600000|2021-08-06 07:40:00|2231.5|2231.2|2232|2231.7|2232.4|2232.1|2231.3|2231|37
1628235900000|2021-08-06 07:45:00|2231.9|2231.6|2231.7|2231.4|2232|2231.7|2231.3|2231|31
1628236200000|2021-08-06 07:50:00|2231.6|2231.3|2232.4|2232.1|2232.9|2232.6|2231.3|2231|49
1628236500000|2021-08-06 07:55:00|2232.3|2232|2233|2232.7|2233|2232.7|2232.3|2232|47
1628236800000|2021-08-06 08:00:00|2232.9|2232.6|2231.8|2231.5|2232.9|2232.6|2231.7|2231.4|32
1628237100000|2021-08-06 08:05:00|2231.9|2231.6|2231.6|2231.3|2232|2231.7|2231.4|2231.1|23
1628237400000|2021-08-06 08:10:00|2231.5|2231.2|2231.9|2231.6|2231.9|2231.6|2231.3|2231|18
1628237700000|2021-08-06 08:15:00|2231.8|2231.5|2232.2|2231.9|2232.4|2232.1|2231.8|2231.5|31
1628238000000|2021-08-06 08:20:00|2232.1|2231.8|2232.5|2232.2|2232.5|2232.2|2232|2231.7|27
1628238300000|2021-08-06 08:25:00|2232.6|2232.3|2233.1|2232.8|2233.1|2232.8|2232.4|2232.1|57
1628238600000|2021-08-06 08:30:00|2233|2232.7|2233.2|2232.9|2233.4|2233.1|2232.8|2232.5|55
1628238900000|2021-08-06 08:35:00|2233.3|2233|2233.7|2233.4|2233.9|2233.6|2233.2|2232.9|23
1628239200000|2021-08-06 08:40:00|2233.6|2233.3|2234.2|2233.9|2234.4|2234.1|2233.6|2233.3|48
1628239500000|2021-08-06 08:45:00|2234.1|2233.8|2234.7|2234.4|2234.8|2234.5|2233.6|2233.3|35
1628239800000|2021-08-06 08:50:00|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.4|2234.1|22
1628240100000|2021-08-06 08:55:00|2234.7|2234.4|2236.4|2236.1|2237|2236.7|2234.7|2234.4|131
1628240400000|2021-08-06 09:00:00|2236.3|2236|2236.4|2236.1|2236.7|2236.4|2236.2|2235.9|29
1628240700000|2021-08-06 09:05:00|2236.3|2236|2236|2235.7|2236.4|2236.1|2236|2235.7|30
1628241000000|2021-08-06 09:10:00|2236.1|2235.8|2236.4|2236.1|2236.6|2236.3|2236.1|2235.8|22
1628241300000|2021-08-06 09:15:00|2236.3|2236|2236.3|2236|2236.4|2236.1|2236|2235.7|32
1628241600000|2021-08-06 09:20:00|2236.2|2235.9|2236.9|2236.6|2237.3|2237|2236.1|2235.8|139
1628241900000|2021-08-06 09:25:00|2236.8|2236.5|2236.9|2236.6|2237.1|2236.8|2236.2|2235.9|75
1628242200000|2021-08-06 09:30:00|2236.7|2236.4|2236.1|2235.8|2236.7|2236.4|2235.7|2235.4|19
1628242500000|2021-08-06 09:35:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2235.8|2235.5|9
1628242800000|2021-08-06 09:40:00|2236.1|2235.8|2236|2235.7|2236.3|2236|2235.7|2235.4|21
1628243100000|2021-08-06 09:45:00|2235.9|2235.6|2235.9|2235.6|2236.1|2235.8|2235.7|2235.4|42
1628243400000|2021-08-06 09:50:00|2236.1|2235.8|2236.6|2236.3|2237.2|2236.9|2236|2235.7|79
1628243700000|2021-08-06 09:55:00|2236.7|2236.4|2236.5|2236.2|2236.8|2236.5|2236.4|2236.1|10
1628244000000|2021-08-06 10:00:00|2236.4|2236.1|2236|2235.7|2236.5|2236.2|2235.9|2235.6|28
1628244300000|2021-08-06 10:05:00|2235.9|2235.6|2236.7|2236.4|2236.7|2236.4|2235.4|2235.1|189
1628244600000|2021-08-06 10:10:00|2236.6|2236.3|2239.4|2239.1|2239.4|2239.1|2236.6|2236.3|246
1628244900000|2021-08-06 10:15:00|2239.3|2239|2239.5|2239.2|2240|2239.7|2238.6|2238.3|139
1628245200000|2021-08-06 10:20:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2238.7|2238.4|38
1628245500000|2021-08-06 10:25:00|2239.3|2239|2240|2239.7|2240.4|2240.1|2239.1|2238.8|99
1628245800000|2021-08-06 10:30:00|2239.9|2239.6|2239.4|2239.1|2240.1|2239.8|2238.8|2238.5|46
1628246100000|2021-08-06 10:35:00|2239.3|2239|2238.5|2238.2|2239.3|2239|2237.6|2237.3|96
1628246400000|2021-08-06 10:40:00|2238.6|2238.3|2238.9|2238.6|2239.1|2238.8|2238.5|2238.2|158
1628246700000|2021-08-06 10:45:00|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.5|2238.2|25
1628247000000|2021-08-06 10:50:00|2239.1|2238.8|2239.4|2239.1|2239.6|2239.3|2238.7|2238.4|70
1628247300000|2021-08-06 10:55:00|2239.3|2239|2240.2|2239.9|2240.3|2240|2239.2|2238.9|263
1628247600000|2021-08-06 11:00:00|2240.4|2240.1|2239|2238.7|2240.6|2240.3|2239|2238.7|93
1628247900000|2021-08-06 11:05:00|2238.9|2238.6|2239.8|2239.5|2240|2239.7|2238.4|2238.1|85
1628248200000|2021-08-06 11:10:00|2239.7|2239.4|2239.3|2239|2240|2239.7|2239.1|2238.8|34
1628248500000|2021-08-06 11:15:00|2239.4|2239.1|2239.7|2239.4|2239.9|2239.6|2239.3|2239|17
1628248800000|2021-08-06 11:20:00|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|34
1628249100000|2021-08-06 11:25:00|2239.6|2239.3|2238.8|2238.5|2239.6|2239.3|2238.6|2238.3|51
1628249400000|2021-08-06 11:30:00|2238.7|2238.4|2239.4|2239.1|2239.5|2239.2|2238.7|2238.4|53
1628249700000|2021-08-06 11:35:00|2239.3|2239|2239.2|2238.9|2239.4|2239.1|2239|2238.7|33
1628250000000|2021-08-06 11:40:00|2239.1|2238.8|2238.4|2238.1|2239.2|2238.9|2238.4|2238.1|100
1628250300000|2021-08-06 11:45:00|2238.5|2238.2|2238.3|2238|2238.7|2238.4|2238.1|2237.8|63
1628250600000|2021-08-06 11:50:00|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.6|2237.3|49
1628250900000|2021-08-06 11:55:00|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.3|2237|56
1628251200000|2021-08-06 12:00:00|2237.5|2237.2|2237|2236.7|2237.6|2237.3|2236|2235.7|274
1628251500000|2021-08-06 12:05:00|2237.1|2236.8|2237.5|2237.2|2237.9|2237.6|2237|2236.7|140
1628251800000|2021-08-06 12:10:00|2237.4|2237.1|2238.7|2238.4|2238.7|2238.4|2237.4|2237.1|152
1628252100000|2021-08-06 12:15:00|2238.6|2238.3|2239.3|2239|2239.3|2239|2238.6|2238.3|163
1628252400000|2021-08-06 12:20:00|2239.2|2238.9|2238.1|2237.8|2239.3|2239|2237.6|2237.3|195
1628252700000|2021-08-06 12:25:00|2238|2237.7|2236.4|2236.1|2238.1|2237.8|2236.3|2236|120
1628253000000|2021-08-06 12:30:00|2236.5|2236.2|2248.2|2247.9|2251.9|2251.6|2234.7|2234.4|3353
1628253300000|2021-08-06 12:35:00|2248.1|2247.8|2249.3|2249|2249.9|2249.6|2244.8|2244.5|1372
1628253600000|2021-08-06 12:40:00|2249.4|2249.1|2248.9|2248.6|2250.9|2250.6|2248.3|2248|1093
1628253900000|2021-08-06 12:45:00|2248.8|2248.5|2246.7|2246.4|2248.8|2248.5|2246.7|2246.4|693
1628254200000|2021-08-06 12:50:00|2246.8|2246.5|2247.9|2247.6|2248.5|2248.2|2244.4|2244.1|997
1628254500000|2021-08-06 12:55:00|2247.8|2247.5|2248.3|2248|2249.6|2249.3|2247.5|2247.2|695
1628254800000|2021-08-06 13:00:00|2248.2|2247.9|2253.7|2253.4|2253.7|2253.4|2248.1|2247.8|1801
1628255100000|2021-08-06 13:05:00|2253.6|2253.3|2253|2252.7|2255.3|2255|2252.4|2252.1|1291
1628255400000|2021-08-06 13:10:00|2253.1|2252.8|2251.7|2251.4|2253.5|2253.2|2250.9|2250.6|640
1628255700000|2021-08-06 13:15:00|2251.6|2251.3|2253.4|2253.1|2254.2|2253.9|2251.5|2251.2|1069
1628256000000|2021-08-06 13:20:00|2253.3|2253|2254.3|2254|2254.9|2254.6|2253.2|2252.9|1129
1628256300000|2021-08-06 13:25:00|2254.2|2253.9|2251.1|2250.8|2254.7|2254.4|2251.1|2250.8|1212
1628256600000|2021-08-06 13:30:00|2251.3|2251|2257.5|2257.2|2266|2265.7|2248.5|2248.2|9337
1628256900000|2021-08-06 13:35:00|2257.3|2257|2249.9|2249.6|2257.7|2257.4|2247.1|2246.8|7401
1628257200000|2021-08-06 13:40:00|2250.6|2250.3|2247.9|2247.6|2255.2|2254.9|2245.9|2245.6|5579
1628257500000|2021-08-06 13:45:00|2248.2|2247.9|2246|2245.7|2252.1|2251.8|2245.8|2245.5|3814
1628257800000|2021-08-06 13:50:00|2245.9|2245.6|2240|2239.7|2247|2246.7|2236.8|2236.5|4604
1628258100000|2021-08-06 13:55:00|2239.8|2239.5|2243.6|2243.3|2244.2|2243.9|2237.7|2237.4|3449
1628258400000|2021-08-06 14:00:00|2243.5|2243.2|2248.2|2247.9|2248.3|2248|2241.8|2241.5|3288
1628258700000|2021-08-06 14:05:00|2248.1|2247.8|2238.7|2238.4|2248.1|2247.8|2238.5|2238.2|2979
1628259000000|2021-08-06 14:10:00|2238.9|2238.6|2243.7|2243.4|2243.8|2243.5|2237|2236.7|2729
1628259300000|2021-08-06 14:15:00|2243.6|2243.3|2242.7|2242.4|2245.2|2244.9|2240.6|2240.3|1784
1628259600000|2021-08-06 14:20:00|2242.9|2242.6|2241|2240.7|2243|2242.7|2238.7|2238.4|1488
1628259900000|2021-08-06 14:25:00|2241.1|2240.8|2239.4|2239.1|2241.6|2241.3|2236.1|2235.8|1889
1628260200000|2021-08-06 14:30:00|2239.3|2239|2239.8|2239.5|2241.6|2241.3|2237.7|2237.4|1489
1628260500000|2021-08-06 14:35:00|2239.9|2239.6|2236.7|2236.4|2241|2240.7|2236.2|2235.9|1155
1628260800000|2021-08-06 14:40:00|2236.6|2236.3|2237.7|2237.4|2238.7|2238.4|2235.8|2235.5|1241
1628261100000|2021-08-06 14:45:00|2237.6|2237.3|2235.4|2235.1|2238.3|2238|2235.2|2234.9|1319
1628261400000|2021-08-06 14:50:00|2235.5|2235.2|2240.1|2239.8|2240.1|2239.8|2235.2|2234.9|1577
1628261700000|2021-08-06 14:55:00|2240.2|2239.9|2241.7|2241.4|2242.4|2242.1|2238.6|2238.3|2357
1628262000000|2021-08-06 15:00:00|2241.9|2241.6|2242.5|2242.2|2243.7|2243.4|2241.5|2241.2|1827
1628262300000|2021-08-06 15:05:00|2242.3|2242|2241.4|2241.1|2243.8|2243.5|2239.8|2239.5|1264
1628262600000|2021-08-06 15:10:00|2241.5|2241.2|2241.3|2241|2242.1|2241.8|2239.2|2238.9|1082
1628262900000|2021-08-06 15:15:00|2241.5|2241.2|2242.6|2242.3|2242.8|2242.5|2240.3|2240|1417
1628263200000|2021-08-06 15:20:00|2242.7|2242.4|2251.5|2251.2|2251.7|2251.4|2242.6|2242.3|2703
1628263500000|2021-08-06 15:25:00|2251.3|2251|2249.1|2248.8|2251.7|2251.4|2246.8|2246.5|3016
1628263800000|2021-08-06 15:30:00|2249|2248.7|2246.9|2246.6|2249.5|2249.2|2246.8|2246.5|1189
1628264100000|2021-08-06 15:35:00|2247|2246.7|2247.3|2247|2247.6|2247.3|2245.7|2245.4|1093
1628264400000|2021-08-06 15:40:00|2247.1|2246.8|2249.6|2249.3|2249.7|2249.4|2246.5|2246.2|707
1628264700000|2021-08-06 15:45:00|2249.5|2249.2|2248.4|2248.1|2250|2249.7|2247.3|2247|718
1628265000000|2021-08-06 15:50:00|2248.3|2248|2248.8|2248.5|2249.1|2248.8|2247|2246.7|873
1628265300000|2021-08-06 15:55:00|2248.9|2248.6|2249|2248.7|2249.2|2248.9|2247.4|2247.1|538
1628265600000|2021-08-06 16:00:00|2249.1|2248.8|2248.9|2248.6|2249.3|2249|2247.9|2247.6|745
1628265900000|2021-08-06 16:05:00|2249|2248.7|2250|2249.7|2251.4|2251.1|2249|2248.7|1125
1628266200000|2021-08-06 16:10:00|2250.1|2249.8|2250.7|2250.4|2250.9|2250.6|2249.3|2249|588
1628266500000|2021-08-06 16:15:00|2250.6|2250.3|2251|2250.7|2251.5|2251.2|2250.1|2249.8|576
1628266800000|2021-08-06 16:20:00|2251.1|2250.8|2250.7|2250.4|2252.4|2252.1|2250.5|2250.2|768
1628267100000|2021-08-06 16:25:00|2250.6|2250.3|2248.3|2248|2250.8|2250.5|2248.3|2248|723
1628267400000|2021-08-06 16:30:00|2248.4|2248.1|2247.9|2247.6|2248.6|2248.3|2245.7|2245.4|772
1628267700000|2021-08-06 16:35:00|2247.8|2247.5|2247.4|2247.1|2248.4|2248.1|2246.9|2246.6|455
1628268000000|2021-08-06 16:40:00|2247|2246.7|2247.6|2247.3|2248.2|2247.9|2246.6|2246.3|455
1628268300000|2021-08-06 16:45:00|2247.4|2247.1|2247.5|2247.2|2248.3|2248|2246.5|2246.2|617
1628268600000|2021-08-06 16:50:00|2247.6|2247.3|2248.5|2248.2|2249|2248.7|2247|2246.7|480
1628268900000|2021-08-06 16:55:00|2248.4|2248.1|2247.3|2247|2249.1|2248.8|2247.2|2246.9|612
1628269200000|2021-08-06 17:00:00|2247.2|2246.9|2247.7|2247.4|2248.4|2248.1|2246.7|2246.4|387
1628269500000|2021-08-06 17:05:00|2247.8|2247.5|2247.1|2246.8|2248.4|2248.1|2247.1|2246.8|308
1628269800000|2021-08-06 17:10:00|2247.2|2246.9|2247.3|2247|2247.8|2247.5|2246.7|2246.4|294
1628270100000|2021-08-06 17:15:00|2247.2|2246.9|2247.4|2247.1|2248.2|2247.9|2246.6|2246.3|334
1628270400000|2021-08-06 17:20:00|2247.2|2246.9|2248.3|2248|2248.6|2248.3|2246.6|2246.3|385
1628270700000|2021-08-06 17:25:00|2248.4|2248.1|2247.1|2246.8|2249.3|2249|2246.9|2246.6|595
1628271000000|2021-08-06 17:30:00|2247.2|2246.9|2246.3|2246|2247.6|2247.3|2245.4|2245.1|497
1628271300000|2021-08-06 17:35:00|2246.2|2245.9|2244.2|2243.9|2247|2246.7|2243.8|2243.5|671
1628271600000|2021-08-06 17:40:00|2244|2243.7|2243.7|2243.4|2244.5|2244.2|2243.1|2242.8|657
1628271900000|2021-08-06 17:45:00|2243.6|2243.3|2244.1|2243.8|2244.3|2244|2243.3|2243|663
1628272200000|2021-08-06 17:50:00|2243.8|2243.5|2244.6|2244.3|2244.9|2244.6|2243.4|2243.1|634
1628272500000|2021-08-06 17:55:00|2244.7|2244.4|2245.6|2245.3|2246.7|2246.4|2244.6|2244.3|675
1628272800000|2021-08-06 18:00:00|2245.5|2245.2|2245|2244.7|2245.8|2245.5|2244.2|2243.9|630
1628273100000|2021-08-06 18:05:00|2245.1|2244.8|2244.3|2244|2245.1|2244.8|2243.4|2243.1|755
1628273400000|2021-08-06 18:10:00|2244.4|2244.1|2244.5|2244.2|2245.4|2245.1|2244.1|2243.8|504
1628273700000|2021-08-06 18:15:00|2244.4|2244.1|2247|2246.7|2247.2|2246.9|2244.2|2243.9|606
1628274000000|2021-08-06 18:20:00|2247.1|2246.8|2247.5|2247.2|2247.9|2247.6|2246.5|2246.2|605
1628274300000|2021-08-06 18:25:00|2247.6|2247.3|2248.9|2248.6|2249.4|2249.1|2247.3|2247|857
1628274600000|2021-08-06 18:30:00|2248.7|2248.4|2248.7|2248.4|2249.5|2249.2|2248.2|2247.9|594
1628274900000|2021-08-06 18:35:00|2248.8|2248.5|2250|2249.7|2250.7|2250.4|2248.5|2248.2|760
1628275200000|2021-08-06 18:40:00|2249.9|2249.6|2250.7|2250.4|2251|2250.7|2249.9|2249.6|427
1628275500000|2021-08-06 18:45:00|2250.6|2250.3|2249.2|2248.9|2251.4|2251.1|2249.2|2248.9|988
1628275800000|2021-08-06 18:50:00|2249.1|2248.8|2248.7|2248.4|2249.7|2249.4|2248.3|2248|692
1628276100000|2021-08-06 18:55:00|2248.6|2248.3|2247|2246.7|2248.7|2248.4|2247|2246.7|674
1628276400000|2021-08-06 19:00:00|2246.9|2246.6|2244.6|2244.3|2247.8|2247.5|2244.3|2244|780
1628276700000|2021-08-06 19:05:00|2244.8|2244.5|2246.6|2246.3|2246.8|2246.5|2244.6|2244.3|663
1628277000000|2021-08-06 19:10:00|2246.5|2246.2|2247.4|2247.1|2247.5|2247.2|2246.2|2245.9|562
1628277300000|2021-08-06 19:15:00|2247.3|2247|2246.4|2246.1|2247.3|2247|2245.6|2245.3|527
1628277600000|2021-08-06 19:20:00|2246.5|2246.2|2248.4|2248.1|2248.6|2248.3|2246.1|2245.8|608
1628277900000|2021-08-06 19:25:00|2248.3|2248|2248.5|2248.2|2248.7|2248.4|2246.8|2246.5|731
1628278200000|2021-08-06 19:30:00|2248.6|2248.3|2247.9|2247.6|2248.9|2248.6|2247.4|2247.1|591
1628278500000|2021-08-06 19:35:00|2248|2247.7|2247.8|2247.5|2248.6|2248.3|2247.1|2246.8|629
1628278800000|2021-08-06 19:40:00|2247.9|2247.6|2246.4|2246.1|2248.5|2248.2|2245.9|2245.6|773
1628279100000|2021-08-06 19:45:00|2246.5|2246.2|2244.6|2244.3|2247.7|2247.4|2244.6|2244.3|2198
1628279400000|2021-08-06 19:50:00|2244.7|2244.4|2246.6|2246.3|2247.1|2246.8|2244.7|2244.4|2202
1628279700000|2021-08-06 19:55:00|2246.5|2246.2|2248.3|2248|2248.6|2248.3|2246.4|2246.1|4515
1628280000000|2021-08-06 20:00:00|2248.2|2247.9|2246.9|2246.6|2248.2|2247.9|2246.2|2245.9|2058
1628280300000|2021-08-06 20:05:00|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.4|2246.1|697
1628280600000|2021-08-06 20:10:00|2247|2246.7|2247.4|2247.1|2248|2247.7|2246.9|2246.6|649
1628280900000|2021-08-06 20:15:00|2247.2|2246.9|2247.5|2247.2|2247.6|2247.3|2246.9|2246.6|226
1628281200000|2021-08-06 20:20:00|2247.4|2247.1|2247.7|2247.4|2247.8|2247.5|2247|2246.7|179
1628281500000|2021-08-06 20:25:00|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247.3|2247|31
1628281800000|2021-08-06 20:30:00|2247.4|2247.1|2247.5|2247.2|2247.9|2247.6|2247.4|2247.1|73
1628282100000|2021-08-06 20:35:00|2247.4|2247.1|2246.8|2246.5|2247.7|2247.4|2246.7|2246.4|41
1628282400000|2021-08-06 20:40:00|2246.9|2246.6|2246.8|2246.5|2247.2|2246.9|2246.8|2246.5|18
1628282700000|2021-08-06 20:45:00|2246.9|2246.6|2245.2|2244.9|2247.5|2247.2|2245.2|2244.9|303
1628283000000|2021-08-06 20:50:00|2245.4|2245.1|2245.5|2245.2|2246.1|2245.8|2245|2244.7|194
1628283300000|2021-08-06 20:55:00|2245.4|2245.1|2247.1|2246.3|2247.2|2246.9|2245.4|2245.1|159
1628460000000|2021-08-08 22:00:00|2245.4|2245.1|2244.9|2244.6|2245.7|2245.4|2243.9|2243.6|161
1628460300000|2021-08-08 22:05:00|2245|2244.7|2244.1|2243.8|2245.3|2245|2243.8|2243.5|48
1628460600000|2021-08-08 22:10:00|2244.2|2243.9|2243.6|2243.3|2244.7|2244.4|2243.5|2243.2|60
1628460900000|2021-08-08 22:15:00|2243.7|2243.4|2243.5|2243.2|2243.9|2243.6|2243.2|2242.9|57
1628461200000|2021-08-08 22:20:00|2243.3|2243|2244.4|2244.1|2244.4|2244.1|2243.3|2243|69
1628461500000|2021-08-08 22:25:00|2244.2|2243.9|2243.3|2243|2244.4|2244.1|2243.3|2243|37
1628461800000|2021-08-08 22:30:00|2243.4|2243.1|2243.3|2243|2243.7|2243.4|2242.6|2242.3|58
1628462100000|2021-08-08 22:35:00|2243.2|2242.9|2243|2242.7|2243.7|2243.4|2242.9|2242.6|52
1628462400000|2021-08-08 22:40:00|2242.9|2242.6|2241.9|2241.6|2243.1|2242.8|2241.6|2241.3|107
1628462700000|2021-08-08 22:45:00|2242|2241.7|2240.5|2240.2|2242.1|2241.8|2240.2|2239.9|114
1628463000000|2021-08-08 22:50:00|2240.6|2240.3|2240.1|2239.8|2240.7|2240.4|2239.5|2239.2|160
1628463300000|2021-08-08 22:55:00|2240.2|2239.9|2239.9|2239.6|2241.2|2240.9|2238.5|2238.2|245
1628463600000|2021-08-08 23:00:00|2240.1|2239.8|2236.8|2236.5|2240.5|2240.2|2235.7|2235.4|364
1628463900000|2021-08-08 23:05:00|2236.9|2236.6|2234.1|2233.8|2237.3|2237|2232.8|2232.5|586
1628464200000|2021-08-08 23:10:00|2234.2|2233.9|2231.9|2231.6|2234.7|2234.4|2231.6|2231.3|304
1628464500000|2021-08-08 23:15:00|2231.8|2231.5|2231.3|2231|2232.5|2232.2|2231|2230.7|296
1628464800000|2021-08-08 23:20:00|2231.4|2231.1|2233.1|2232.8|2233.3|2233|2231.4|2231.1|153
1628465100000|2021-08-08 23:25:00|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2231|2230.7|208
1628465400000|2021-08-08 23:30:00|2233|2232.7|2232.7|2232.4|2233.6|2233.3|2232.2|2231.9|91
1628465700000|2021-08-08 23:35:00|2232.8|2232.5|2229.2|2228.9|2233.1|2232.8|2228.5|2228.2|405
1628466000000|2021-08-08 23:40:00|2228.8|2228.5|2231.5|2231.2|2231.8|2231.5|2228.8|2228.5|175
1628466300000|2021-08-08 23:45:00|2231.4|2231.1|2232.4|2232.1|2232.5|2232.2|2231|2230.7|189
1628466600000|2021-08-08 23:50:00|2232.2|2231.9|2231.4|2231.1|2232.7|2232.4|2230.7|2230.4|124
1628466900000|2021-08-08 23:55:00|2231.5|2231.2|2232.1|2231.8|2232.4|2232.1|2231.5|2231.2|34
1628467200000|2021-08-09 00:00:00|2232.4|2232.1|2230.2|2229.9|2232.7|2232.4|2228.7|2228.4|268
1628467500000|2021-08-09 00:05:00|2230.1|2229.8|2230.8|2230.5|2230.9|2230.6|2229.6|2229.3|116
1628467800000|2021-08-09 00:10:00|2230.9|2230.6|2232|2231.7|2232.1|2231.8|2230.6|2230.3|118
1628468100000|2021-08-09 00:15:00|2231.9|2231.6|2232.5|2232.2|2233.1|2232.8|2231.9|2231.6|246
1628468400000|2021-08-09 00:20:00|2232.4|2232.1|2233.1|2232.8|2233.5|2233.2|2232.2|2231.9|75
1628468700000|2021-08-09 00:25:00|2233.2|2232.9|2232.6|2232.3|2233.3|2233|2232.4|2232.1|108
1628469000000|2021-08-09 00:30:00|2232.5|2232.2|2233.2|2232.9|2233.2|2232.9|2232.4|2232.1|28
1628469300000|2021-08-09 00:35:00|2233.1|2232.8|2235.5|2235.2|2235.9|2235.6|2233.1|2232.8|228
1628469600000|2021-08-09 00:40:00|2235.6|2235.3|2234.3|2234|2235.8|2235.5|2233.6|2233.3|128
1628469900000|2021-08-09 00:45:00|2234.2|2233.9|2232.9|2232.6|2234.2|2233.9|2232.9|2232.6|51
1628470200000|2021-08-09 00:50:00|2232.8|2232.5|2234.5|2234.2|2234.5|2234.2|2232.8|2232.5|128
1628470500000|2021-08-09 00:55:00|2234.6|2234.3|2234.6|2234.3|2235|2234.7|2234.2|2233.9|96
1628470800000|2021-08-09 01:00:00|2234.5|2234.2|2236.5|2236.2|2236.8|2236.5|2234.5|2234.2|280
1628471100000|2021-08-09 01:05:00|2236.4|2236.1|2235.1|2234.8|2236.5|2236.2|2235.1|2234.8|66
1628471400000|2021-08-09 01:10:00|2235|2234.7|2235.2|2234.9|2235.9|2235.6|2234.8|2234.5|65
1628471700000|2021-08-09 01:15:00|2235.1|2234.8|2233.9|2233.6|2235.2|2234.9|2233.8|2233.5|80
1628472000000|2021-08-09 01:20:00|2234|2233.7|2232.8|2232.5|2234.3|2234|2232.2|2231.9|110
1628472300000|2021-08-09 01:25:00|2232.7|2232.4|2233.5|2233.2|2233.8|2233.5|2232.5|2232.2|26
1628472600000|2021-08-09 01:30:00|2233.4|2233.1|2233.9|2233.6|2234.1|2233.8|2232.8|2232.5|48
1628472900000|2021-08-09 01:35:00|2234|2233.7|2234|2233.7|2234.3|2234|2233.2|2232.9|24
1628473200000|2021-08-09 01:40:00|2233.9|2233.6|2235.2|2234.9|2235.5|2235.2|2233.9|2233.6|40
1628473500000|2021-08-09 01:45:00|2235.3|2235|2235.6|2235.3|2236.1|2235.8|2235.1|2234.8|54
1628473800000|2021-08-09 01:50:00|2235.7|2235.4|2235.1|2234.8|2235.7|2235.4|2235|2234.7|19
1628474100000|2021-08-09 01:55:00|2235.2|2234.9|2234.1|2233.8|2235.3|2235|2233.9|2233.6|55
1628474400000|2021-08-09 02:00:00|2234|2233.7|2235.6|2235.3|2235.6|2235.3|2234|2233.7|36
1628474700000|2021-08-09 02:05:00|2235.5|2235.2|2236.4|2236.1|2236.6|2236.3|2235.5|2235.2|50
1628475000000|2021-08-09 02:10:00|2236.5|2236.2|2236.5|2236.2|2237.2|2236.9|2236.3|2236|63
1628475300000|2021-08-09 02:15:00|2236.6|2236.3|2237.7|2237.4|2237.8|2237.5|2236.5|2236.2|42
1628475600000|2021-08-09 02:20:00|2237.8|2237.5|2237.3|2237|2237.9|2237.6|2237|2236.7|45
1628475900000|2021-08-09 02:25:00|2237.4|2237.1|2236.7|2236.4|2237.4|2237.1|2236.5|2236.2|61
1628476200000|2021-08-09 02:30:00|2236.6|2236.3|2236.6|2236.3|2237.1|2236.8|2236.5|2236.2|47
1628476500000|2021-08-09 02:35:00|2236.5|2236.2|2236.2|2235.9|2236.6|2236.3|2236|2235.7|52
1628476800000|2021-08-09 02:40:00|2236.3|2236|2237|2236.7|2237|2236.7|2236.2|2235.9|35
1628477100000|2021-08-09 02:45:00|2236.9|2236.6|2237.1|2236.8|2237.5|2237.2|2236.7|2236.4|49
1628477400000|2021-08-09 02:50:00|2237.2|2236.9|2237|2236.7|2237.7|2237.4|2236.8|2236.5|49
1628477700000|2021-08-09 02:55:00|2237.1|2236.8|2237.4|2237.1|2237.6|2237.3|2236.9|2236.6|47
1628478000000|2021-08-09 03:00:00|2237.5|2237.2|2237.5|2237.2|2237.7|2237.4|2237.2|2236.9|11
1628478300000|2021-08-09 03:05:00|2237.6|2237.3|2237.8|2237.5|2238.1|2237.8|2237.4|2237.1|39
1628478600000|2021-08-09 03:10:00|2237.9|2237.6|2238.2|2237.9|2238.6|2238.3|2237.8|2237.5|30
1628478900000|2021-08-09 03:15:00|2238.3|2238|2237.4|2237.1|2238.5|2238.2|2237.2|2236.9|24
1628479200000|2021-08-09 03:20:00|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.1|2236.8|16
1628479500000|2021-08-09 03:25:00|2237.4|2237.1|2237.5|2237.2|2238|2237.7|2237.1|2236.8|40
1628479800000|2021-08-09 03:30:00|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.3|2237|10
1628480100000|2021-08-09 03:35:00|2237.8|2237.5|2237|2236.7|2237.8|2237.5|2236.8|2236.5|22
1628480400000|2021-08-09 03:40:00|2236.9|2236.6|2236.7|2236.4|2237.1|2236.8|2236.2|2235.9|30
1628480700000|2021-08-09 03:45:00|2236.8|2236.5|2237.1|2236.8|2237.4|2237.1|2236.5|2236.2|22
1628481000000|2021-08-09 03:50:00|2237|2236.7|2237.1|2236.8|2237.6|2237.3|2237|2236.7|15
1628481300000|2021-08-09 03:55:00|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237|2236.7|7
1628481600000|2021-08-09 04:00:00|2237.3|2237|2237.1|2236.8|2237.7|2237.4|2237.1|2236.8|11
1628481900000|2021-08-09 04:05:00|2237|2236.7|2236.4|2236.1|2237.1|2236.8|2236.1|2235.8|20
1628482200000|2021-08-09 04:10:00|2236.3|2236|2236.7|2236.4|2236.8|2236.5|2236.3|2236|8
1628482500000|2021-08-09 04:15:00|2236.8|2236.5|2237.1|2236.8|2237.3|2237|2236.7|2236.4|9
1628482800000|2021-08-09 04:20:00|2237.2|2236.9|2237.1|2236.8|2237.5|2237.2|2236.8|2236.5|11
1628483100000|2021-08-09 04:25:00|2237|2236.7|2236.5|2236.2|2237|2236.7|2236.4|2236.1|13
1628483400000|2021-08-09 04:30:00|2236.6|2236.3|2237.3|2237|2237.3|2237|2236.5|2236.2|19
1628483700000|2021-08-09 04:35:00|2237.2|2236.9|2236.8|2236.5|2237.4|2237.1|2236.8|2236.5|11
1628484000000|2021-08-09 04:40:00|2236.9|2236.6|2237.1|2236.8|2237.2|2236.9|2236.7|2236.4|7
1628484300000|2021-08-09 04:45:00|2237.2|2236.9|2236.8|2236.5|2237.2|2236.9|2236.7|2236.4|3
1628484600000|2021-08-09 04:50:00|2236.9|2236.6|2237.3|2237|2237.4|2237.1|2236.7|2236.4|12
1628484900000|2021-08-09 04:55:00|2237.4|2237.1|2237|2236.7|2237.5|2237.2|2237|2236.7|11
1628485200000|2021-08-09 05:00:00|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.6|2236.3|21
1628485500000|2021-08-09 05:05:00|2236.8|2236.5|2236.7|2236.4|2237.1|2236.8|2236.3|2236|63
1628485800000|2021-08-09 05:10:00|2236.8|2236.5|2236.9|2236.6|2237.8|2237.5|2236.7|2236.4|94
1628486100000|2021-08-09 05:15:00|2236.8|2236.5|2237.1|2236.8|2237.2|2236.9|2236.8|2236.5|5
1628486400000|2021-08-09 05:20:00|2237|2236.7|2236.8|2236.5|2237.4|2237.1|2236.8|2236.5|24
1628486700000|2021-08-09 05:25:00|2236.9|2236.6|2237.1|2236.8|2237.4|2237.1|2236.8|2236.5|25
1628487000000|2021-08-09 05:30:00|2237.2|2236.9|2236.7|2236.4|2237.2|2236.9|2236.7|2236.4|9
1628487300000|2021-08-09 05:35:00|2236.8|2236.5|2237.5|2237.2|2237.6|2237.3|2236.7|2236.4|40
1628487600000|2021-08-09 05:40:00|2237.4|2237.1|2237.2|2236.9|2238|2237.7|2237.2|2236.9|42
1628487900000|2021-08-09 05:45:00|2237.3|2237|2237.5|2237.2|2237.7|2237.4|2237|2236.7|12
1628488200000|2021-08-09 05:50:00|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237|2236.7|14
1628488500000|2021-08-09 05:55:00|2237.4|2237.1|2236.5|2236.2|2237.4|2237.1|2236.4|2236.1|54
1628488800000|2021-08-09 06:00:00|2236.2|2235.9|2233.6|2233.3|2236.2|2235.9|2232.8|2232.5|158
1628489100000|2021-08-09 06:05:00|2233.7|2233.4|2233.1|2232.8|2234.4|2234.1|2232.2|2231.9|121
1628489400000|2021-08-09 06:10:00|2233|2232.7|2231.7|2231.4|2233.4|2233.1|2231.6|2231.3|92
1628489700000|2021-08-09 06:15:00|2231.6|2231.3|2232.5|2232.2|2233|2232.7|2231.1|2230.8|67
1628490000000|2021-08-09 06:20:00|2232.6|2232.3|2232.1|2231.8|2233.6|2233.3|2232|2231.7|111
1628490300000|2021-08-09 06:25:00|2232|2231.7|2232.7|2232.4|2233|2232.7|2231.8|2231.5|49
1628490600000|2021-08-09 06:30:00|2232.6|2232.3|2232.7|2232.4|2232.8|2232.5|2232|2231.7|28
1628490900000|2021-08-09 06:35:00|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.1|2231.8|23
1628491200000|2021-08-09 06:40:00|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.2|2231.9|20
1628491500000|2021-08-09 06:45:00|2232.8|2232.5|2233.7|2233.4|2233.8|2233.5|2232.1|2231.8|65
1628491800000|2021-08-09 06:50:00|2233.8|2233.5|2235.4|2235.1|2235.6|2235.3|2233.7|2233.4|132
1628492100000|2021-08-09 06:55:00|2235.5|2235.2|2235.2|2234.9|2235.8|2235.5|2234.5|2234.2|65
1628492400000|2021-08-09 07:00:00|2235.3|2235|2240|2239.7|2240.4|2240.1|2234.6|2234.3|657
1628492700000|2021-08-09 07:05:00|2240.1|2239.8|2241|2240.7|2241.5|2241.2|2238.8|2238.5|231
1628493000000|2021-08-09 07:10:00|2241.1|2240.8|2237.9|2237.6|2242|2241.7|2237.7|2237.4|237
1628493300000|2021-08-09 07:15:00|2238|2237.7|2237.6|2237.3|2238.8|2238.5|2237.1|2236.8|151
1628493600000|2021-08-09 07:20:00|2237.5|2237.2|2235.9|2235.6|2237.5|2237.2|2235.4|2235.1|147
1628493900000|2021-08-09 07:25:00|2236.1|2235.8|2235|2234.7|2236.2|2235.9|2234.4|2234.1|221
1628494200000|2021-08-09 07:30:00|2234.9|2234.6|2235.5|2235.2|2235.8|2235.5|2234.1|2233.8|129
1628494500000|2021-08-09 07:35:00|2235.7|2235.4|2235.1|2234.8|2237.1|2236.8|2235|2234.7|97
1628494800000|2021-08-09 07:40:00|2235.2|2234.9|2234.7|2234.4|2235.6|2235.3|2234.5|2234.2|98
1628495100000|2021-08-09 07:45:00|2234.6|2234.3|2234.4|2234.1|2235.1|2234.8|2234|2233.7|28
1628495400000|2021-08-09 07:50:00|2234.3|2234|2234.2|2233.9|2235|2234.7|2233.6|2233.3|88
1628495700000|2021-08-09 07:55:00|2234.1|2233.8|2234|2233.7|2234.5|2234.2|2233.4|2233.1|36
1628496000000|2021-08-09 08:00:00|2233.8|2233.5|2232.9|2232.6|2234.8|2234.5|2232.2|2231.9|135
1628496300000|2021-08-09 08:05:00|2232.8|2232.5|2230.2|2229.9|2232.8|2232.5|2229.4|2229.1|387
1628496600000|2021-08-09 08:10:00|2230.3|2230|2233.1|2232.8|2233.4|2233.1|2229.6|2229.3|134
1628496900000|2021-08-09 08:15:00|2233|2232.7|2232.9|2232.6|2234|2233.7|2232.6|2232.3|210
1628497200000|2021-08-09 08:20:00|2232.8|2232.5|2232.8|2232.5|2233.4|2233.1|2232.7|2232.4|38
1628497500000|2021-08-09 08:25:00|2233.1|2232.8|2233.1|2232.8|2233.4|2233.1|2232.7|2232.4|47
1628497800000|2021-08-09 08:30:00|2233.2|2232.9|2233|2232.7|2233.5|2233.2|2232|2231.7|52
1628498100000|2021-08-09 08:35:00|2233.1|2232.8|2232.1|2231.8|2233.2|2232.9|2231.6|2231.3|75
1628498400000|2021-08-09 08:40:00|2232|2231.7|2233.5|2233.2|2233.7|2233.4|2231.7|2231.4|44
1628498700000|2021-08-09 08:45:00|2233.4|2233.1|2233.7|2233.4|2233.9|2233.6|2232.7|2232.4|47
1628499000000|2021-08-09 08:50:00|2233.6|2233.3|2234.6|2234.3|2234.7|2234.4|2233.4|2233.1|43
1628499300000|2021-08-09 08:55:00|2234.7|2234.4|2233.8|2233.5|2234.8|2234.5|2233.6|2233.3|90
1628499600000|2021-08-09 09:00:00|2233.7|2233.4|2233.1|2232.8|2233.7|2233.4|2232.4|2232.1|48
1628499900000|2021-08-09 09:05:00|2233.2|2232.9|2234.5|2234.2|2234.7|2234.4|2233.1|2232.8|121
1628500200000|2021-08-09 09:10:00|2234.6|2234.3|2233.4|2233.1|2234.6|2234.3|2233.1|2232.8|13
1628500500000|2021-08-09 09:15:00|2233.3|2233|2232.8|2232.5|2233.8|2233.5|2232.8|2232.5|37
1628500800000|2021-08-09 09:20:00|2232.7|2232.4|2232.7|2232.4|2232.9|2232.6|2231.9|2231.6|58
1628501100000|2021-08-09 09:25:00|2232.6|2232.3|2232.5|2232.2|2233.2|2232.9|2232.1|2231.8|52
1628501400000|2021-08-09 09:30:00|2232.4|2232.1|2233.4|2233.1|2234|2233.7|2232.4|2232.1|21
1628501700000|2021-08-09 09:35:00|2233.5|2233.2|2234.5|2234.2|2234.6|2234.3|2233|2232.7|40
1628502000000|2021-08-09 09:40:00|2234.4|2234.1|2233.9|2233.6|2234.5|2234.2|2233.8|2233.5|11
1628502300000|2021-08-09 09:45:00|2233.8|2233.5|2233.5|2233.2|2234|2233.7|2233.1|2232.8|14
1628502600000|2021-08-09 09:50:00|2233.6|2233.3|2234.6|2234.3|2234.6|2234.3|2233.6|2233.3|30
1628502900000|2021-08-09 09:55:00|2234.7|2234.4|2234.6|2234.3|2235.1|2234.8|2234.6|2234.3|33
1628503200000|2021-08-09 10:00:00|2234.7|2234.4|2236.2|2235.9|2236.3|2236|2234.5|2234.2|84
1628503500000|2021-08-09 10:05:00|2236.1|2235.8|2236.7|2236.4|2237.4|2237.1|2236.1|2235.8|189
1628503800000|2021-08-09 10:10:00|2236.8|2236.5|2236.8|2236.5|2237|2236.7|2236.3|2236|17
1628504100000|2021-08-09 10:15:00|2236.7|2236.4|2234.7|2234.4|2236.8|2236.5|2234.7|2234.4|121
1628504400000|2021-08-09 10:20:00|2234.8|2234.5|2235.1|2234.8|2236.9|2236.6|2234.8|2234.5|78
1628504700000|2021-08-09 10:25:00|2235.2|2234.9|2234.9|2234.6|2235.6|2235.3|2234.3|2234|49
1628505000000|2021-08-09 10:30:00|2235|2234.7|2234.8|2234.5|2236|2235.7|2234.7|2234.4|63
1628505300000|2021-08-09 10:35:00|2234.7|2234.4|2234.2|2233.9|2234.8|2234.5|2234|2233.7|50
1628505600000|2021-08-09 10:40:00|2234.1|2233.8|2233.7|2233.4|2234.2|2233.9|2233.6|2233.3|15
1628505900000|2021-08-09 10:45:00|2233.8|2233.5|2234.3|2234|2234.3|2234|2233.6|2233.3|21
1628506200000|2021-08-09 10:50:00|2234.2|2233.9|2234|2233.7|2234.7|2234.4|2233.8|2233.5|20
1628506500000|2021-08-09 10:55:00|2233.9|2233.6|2233.3|2233|2234.2|2233.9|2233.3|2233|14
1628506800000|2021-08-09 11:00:00|2233.4|2233.1|2233.7|2233.4|2234.1|2233.8|2233.3|2233|61
1628507100000|2021-08-09 11:05:00|2233.8|2233.5|2234.7|2234.4|2234.8|2234.5|2233.7|2233.4|72
1628507400000|2021-08-09 11:10:00|2234.6|2234.3|2235.2|2234.9|2235.6|2235.3|2234.6|2234.3|130
1628507700000|2021-08-09 11:15:00|2235.3|2235|2236|2235.7|2236|2235.7|2234.8|2234.5|85
1628508000000|2021-08-09 11:20:00|2236.1|2235.8|2237.2|2236.9|2237.9|2237.6|2236.1|2235.8|157
1628508300000|2021-08-09 11:25:00|2237.1|2236.8|2237|2236.7|2237.4|2237.1|2236.9|2236.6|61
1628508600000|2021-08-09 11:30:00|2236.9|2236.6|2237.3|2237|2237.3|2237|2236.7|2236.4|104
1628508900000|2021-08-09 11:35:00|2237.4|2237.1|2237.9|2237.6|2238.4|2238.1|2237.3|2237|143
1628509200000|2021-08-09 11:40:00|2238|2237.7|2238.5|2238.2|2239.2|2238.9|2237.8|2237.5|140
1628509500000|2021-08-09 11:45:00|2238.6|2238.3|2238.3|2238|2238.8|2238.5|2237.8|2237.5|48
1628509800000|2021-08-09 11:50:00|2238.2|2237.9|2238.4|2238.1|2238.7|2238.4|2238.1|2237.8|45
1628510100000|2021-08-09 11:55:00|2238.5|2238.2|2238|2237.7|2238.7|2238.4|2237.6|2237.3|33
1628510400000|2021-08-09 12:00:00|2237.9|2237.6|2238.5|2238.2|2238.7|2238.4|2237.6|2237.3|249
1628510700000|2021-08-09 12:05:00|2238.4|2238.1|2239.3|2239|2239.5|2239.2|2238.4|2238.1|147
1628511000000|2021-08-09 12:10:00|2239.2|2238.9|2237.8|2237.5|2239.3|2239|2237.8|2237.5|254
1628511300000|2021-08-09 12:15:00|2237.7|2237.4|2238.3|2238|2238.4|2238.1|2236.9|2236.6|146
1628511600000|2021-08-09 12:20:00|2238.4|2238.1|2237.9|2237.6|2238.9|2238.6|2237.8|2237.5|210
1628511900000|2021-08-09 12:25:00|2238|2237.7|2238.3|2238|2238.3|2238|2237.1|2236.8|121
1628512200000|2021-08-09 12:30:00|2238.6|2238.3|2237.8|2237.5|2239.3|2239|2237.8|2237.5|115
1628512500000|2021-08-09 12:35:00|2237.9|2237.6|2237.4|2237.1|2237.9|2237.6|2237.2|2236.9|64
1628512800000|2021-08-09 12:40:00|2237.5|2237.2|2238.5|2238.2|2238.5|2238.2|2237.5|2237.2|57
1628513100000|2021-08-09 12:45:00|2238.4|2238.1|2240.4|2240.1|2240.5|2240.2|2238.4|2238.1|173
1628513400000|2021-08-09 12:50:00|2240.5|2240.2|2242.5|2242.2|2243.7|2243.4|2240.4|2240.1|480
1628513700000|2021-08-09 12:55:00|2242.6|2242.3|2244.5|2244.2|2244.5|2244.2|2242.5|2242.2|238
1628514000000|2021-08-09 13:00:00|2244.4|2244.1|2245.2|2244.9|2245.9|2245.6|2244.4|2244.1|354
1628514300000|2021-08-09 13:05:00|2245|2244.7|2245.5|2245.2|2245.9|2245.6|2244.9|2244.6|193
1628514600000|2021-08-09 13:10:00|2245|2244.7|2243.1|2242.8|2245|2244.7|2242.9|2242.6|345
1628514900000|2021-08-09 13:15:00|2243.2|2242.9|2243.5|2243.2|2243.8|2243.5|2243.2|2242.9|178
1628515200000|2021-08-09 13:20:00|2243.4|2243.1|2242.8|2242.5|2243.5|2243.2|2242.4|2242.1|244
1628515500000|2021-08-09 13:25:00|2242.9|2242.6|2242.4|2242.1|2244.7|2244.4|2242.2|2241.9|591
1628515800000|2021-08-09 13:30:00|2242.5|2242.2|2231.1|2230.8|2244.2|2243.9|2229.1|2228.8|7371
1628516100000|2021-08-09 13:35:00|2230.8|2230.5|2229.5|2229.2|2236.3|2236|2229.1|2228.8|5913
1628516400000|2021-08-09 13:40:00|2229.1|2228.8|2231.3|2231|2231.4|2231.1|2225.4|2225.1|4400
1628516700000|2021-08-09 13:45:00|2231.6|2231.3|2231.6|2231.3|2233.8|2233.5|2229.9|2229.6|2924
1628517000000|2021-08-09 13:50:00|2231.8|2231.5|2227.5|2227.2|2237.4|2237.1|2227.1|2226.8|2855
1628517300000|2021-08-09 13:55:00|2227.4|2227.1|2236.4|2236.1|2237.4|2237.1|2226.9|2226.6|2555
1628517600000|2021-08-09 14:00:00|2236.5|2236.2|2236.8|2236.5|2239.1|2238.8|2235.6|2235.3|2167
1628517900000|2021-08-09 14:05:00|2236.7|2236.4|2234|2233.7|2238.6|2238.3|2233.6|2233.3|2005
1628518200000|2021-08-09 14:10:00|2233.9|2233.6|2230.9|2230.6|2236.9|2236.6|2230.5|2230.2|2176
1628518500000|2021-08-09 14:15:00|2230.7|2230.4|2231.5|2231.2|2232.1|2231.8|2229.1|2228.8|1839
1628518800000|2021-08-09 14:20:00|2231.4|2231.1|2235.4|2235.1|2235.9|2235.6|2231.4|2231.1|1273
1628519100000|2021-08-09 14:25:00|2235.5|2235.2|2234.7|2234.4|2236.9|2236.6|2232.7|2232.4|1270
1628519400000|2021-08-09 14:30:00|2234.6|2234.3|2232.4|2232.1|2234.9|2234.6|2231.2|2230.9|1329
1628519700000|2021-08-09 14:35:00|2232.5|2232.2|2231.9|2231.6|2234.7|2234.4|2229.9|2229.6|1588
1628520000000|2021-08-09 14:40:00|2231.8|2231.5|2233.7|2233.4|2235.3|2235|2230.1|2229.8|1056
1628520300000|2021-08-09 14:45:00|2233.8|2233.5|2235|2234.7|2236.6|2236.3|2232.7|2232.4|1385
1628520600000|2021-08-09 14:50:00|2234.8|2234.5|2236.1|2235.8|2236.7|2236.4|2234.3|2234|650
1628520900000|2021-08-09 14:55:00|2236.2|2235.9|2238.9|2238.6|2240.1|2239.8|2236.2|2235.9|1553
1628521200000|2021-08-09 15:00:00|2238.7|2238.4|2239.3|2239|2240.3|2240|2237.2|2236.9|971
1628521500000|2021-08-09 15:05:00|2239.2|2238.9|2240.3|2240|2241.4|2241.1|2238.5|2238.2|787
1628521800000|2021-08-09 15:10:00|2240.2|2239.9|2241.7|2241.4|2242.7|2242.4|2239.6|2239.3|1073
1628522100000|2021-08-09 15:15:00|2241.6|2241.3|2242.6|2242.3|2243|2242.7|2241.4|2241.1|801
1628522400000|2021-08-09 15:20:00|2242.4|2242.1|2240.3|2240|2243|2242.7|2239.4|2239.1|725
1628522700000|2021-08-09 15:25:00|2240.2|2239.9|2239.9|2239.6|2240.6|2240.3|2238.8|2238.5|832
1628523000000|2021-08-09 15:30:00|2240|2239.7|2240.8|2240.5|2241.5|2241.2|2239.9|2239.6|568
1628523300000|2021-08-09 15:35:00|2240.7|2240.4|2241.4|2241.1|2242.1|2241.8|2240.3|2240|500
1628523600000|2021-08-09 15:40:00|2241.5|2241.2|2242.4|2242.1|2242.6|2242.3|2240.4|2240.1|1005
1628523900000|2021-08-09 15:45:00|2242.3|2242|2243.9|2243.6|2244.5|2244.2|2242.1|2241.8|953
1628524200000|2021-08-09 15:50:00|2243.8|2243.5|2245.4|2245.1|2245.5|2245.2|2243|2242.7|567
1628524500000|2021-08-09 15:55:00|2245.5|2245.2|2246|2245.7|2246.3|2246|2244.8|2244.5|628
1628524800000|2021-08-09 16:00:00|2245.9|2245.6|2243.2|2242.9|2246.5|2246.2|2243|2242.7|930
1628525100000|2021-08-09 16:05:00|2243.3|2243|2246|2245.7|2246.2|2245.9|2243.2|2242.9|658
1628525400000|2021-08-09 16:10:00|2245.9|2245.6|2245.2|2244.9|2246.2|2245.9|2244.7|2244.4|566
1628525700000|2021-08-09 16:15:00|2245.3|2245|2244.7|2244.4|2245.5|2245.2|2243.8|2243.5|895
1628526000000|2021-08-09 16:20:00|2244.8|2244.5|2243.9|2243.6|2244.8|2244.5|2243.6|2243.3|460
1628526300000|2021-08-09 16:25:00|2243.8|2243.5|2244|2243.7|2244.9|2244.6|2243.5|2243.2|886
1628526600000|2021-08-09 16:30:00|2244.1|2243.8|2244.5|2244.2|2245.3|2245|2244.1|2243.8|423
1628526900000|2021-08-09 16:35:00|2244.4|2244.1|2245.6|2245.3|2246|2245.7|2244.1|2243.8|413
1628527200000|2021-08-09 16:40:00|2245.4|2245.1|2244.2|2243.9|2245.5|2245.2|2244.1|2243.8|305
1628527500000|2021-08-09 16:45:00|2244.3|2244|2244.3|2244|2245.4|2245.1|2243.7|2243.4|330
1628527800000|2021-08-09 16:50:00|2244.4|2244.1|2245.1|2244.8|2245.6|2245.3|2244.3|2244|291
1628528100000|2021-08-09 16:55:00|2245|2244.7|2244.8|2244.5|2245.1|2244.8|2244.1|2243.8|359
1628528400000|2021-08-09 17:00:00|2244.9|2244.6|2244.9|2244.6|2245.3|2245|2244.1|2243.8|335
1628528700000|2021-08-09 17:05:00|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.4|2244.1|169
1628529000000|2021-08-09 17:10:00|2244.8|2244.5|2243.5|2243.2|2244.8|2244.5|2243|2242.7|411
1628529300000|2021-08-09 17:15:00|2243.6|2243.3|2243.3|2243|2244|2243.7|2242.4|2242.1|440
1628529600000|2021-08-09 17:20:00|2243.4|2243.1|2244|2243.7|2244.2|2243.9|2243.1|2242.8|294
1628529900000|2021-08-09 17:25:00|2244.1|2243.8|2243.2|2242.9|2244.3|2244|2243.1|2242.8|248
1628530200000|2021-08-09 17:30:00|2243.1|2242.8|2241.7|2241.4|2243.5|2243.2|2241.7|2241.4|680
1628530500000|2021-08-09 17:35:00|2241.9|2241.6|2242.5|2242.2|2243.1|2242.8|2241.7|2241.4|296
1628530800000|2021-08-09 17:40:00|2242.3|2242|2243.2|2242.9|2243.8|2243.5|2242.3|2242|251
1628531100000|2021-08-09 17:45:00|2243|2242.7|2244.1|2243.8|2244.2|2243.9|2242.8|2242.5|296
1628531400000|2021-08-09 17:50:00|2244.2|2243.9|2244.8|2244.5|2245.2|2244.9|2244.1|2243.8|342
1628531700000|2021-08-09 17:55:00|2244.9|2244.6|2246|2245.7|2246|2245.7|2244.7|2244.4|320
1628532000000|2021-08-09 18:00:00|2245.9|2245.6|2245.4|2245.1|2246|2245.7|2244.8|2244.5|764
1628532300000|2021-08-09 18:05:00|2245.5|2245.2|2244.5|2244.2|2245.5|2245.2|2243.8|2243.5|430
1628532600000|2021-08-09 18:10:00|2244.6|2244.3|2244|2243.7|2244.6|2244.3|2243.9|2243.6|295
1628532900000|2021-08-09 18:15:00|2243.9|2243.6|2244.4|2244.1|2244.7|2244.4|2243.6|2243.3|372
1628533200000|2021-08-09 18:20:00|2244.3|2244|2243.5|2243.2|2244.4|2244.1|2243|2242.7|374
1628533500000|2021-08-09 18:25:00|2243.4|2243.1|2242.4|2242.1|2243.5|2243.2|2242|2241.7|527
1628533800000|2021-08-09 18:30:00|2242.3|2242|2244.6|2244.3|2244.7|2244.4|2242.3|2242|588
1628534100000|2021-08-09 18:35:00|2244.7|2244.4|2245.1|2244.8|2245.3|2245|2244|2243.7|427
1628534400000|2021-08-09 18:40:00|2245.2|2244.9|2243.3|2243|2245.4|2245.1|2242.8|2242.5|1034
1628534700000|2021-08-09 18:45:00|2243.2|2242.9|2242.9|2242.6|2243.5|2243.2|2242.2|2241.9|433
1628535000000|2021-08-09 18:50:00|2243|2242.7|2241.3|2241|2243|2242.7|2241|2240.7|551
1628535300000|2021-08-09 18:55:00|2241.2|2240.9|2242.3|2242|2242.8|2242.5|2240.8|2240.5|574
1628535600000|2021-08-09 19:00:00|2242.1|2241.8|2242.2|2241.9|2243.2|2242.9|2242|2241.7|399
1628535900000|2021-08-09 19:05:00|2242.3|2242|2242.6|2242.3|2242.8|2242.5|2241.5|2241.2|469
1628536200000|2021-08-09 19:10:00|2242.5|2242.2|2242.7|2242.4|2243.2|2242.9|2241.9|2241.6|487
1628536500000|2021-08-09 19:15:00|2242.8|2242.5|2243|2242.7|2243.3|2243|2242.4|2242.1|513
1628536800000|2021-08-09 19:20:00|2242.8|2242.5|2240.6|2240.3|2243.1|2242.8|2240.4|2240.1|571
1628537100000|2021-08-09 19:25:00|2240.7|2240.4|2240.5|2240.2|2241.1|2240.8|2240|2239.7|650
1628537400000|2021-08-09 19:30:00|2240.4|2240.1|2241.2|2240.9|2241.9|2241.6|2240.3|2240|697
1628537700000|2021-08-09 19:35:00|2241.1|2240.8|2241.7|2241.4|2242.1|2241.8|2240.9|2240.6|489
1628538000000|2021-08-09 19:40:00|2241.6|2241.3|2240|2239.7|2241.7|2241.4|2239.7|2239.4|753
1628538300000|2021-08-09 19:45:00|2239.9|2239.6|2237.8|2237.5|2240.2|2239.9|2237.6|2237.3|1131
1628538600000|2021-08-09 19:50:00|2237.5|2237.2|2236.2|2235.9|2238.3|2238|2235.9|2235.6|1687
1628538900000|2021-08-09 19:55:00|2236.3|2236|2236.6|2236.3|2237.2|2236.9|2235.1|2234.8|4081
1628539200000|2021-08-09 20:00:00|2236.5|2236.2|2238.7|2238.4|2238.7|2238.4|2236.5|2236.2|1758
1628539500000|2021-08-09 20:05:00|2238.8|2238.5|2238.9|2238.6|2239.6|2239.3|2238.4|2238.1|921
1628539800000|2021-08-09 20:10:00|2238.5|2238.2|2237.2|2236.9|2239|2238.7|2237|2236.7|837
1628540100000|2021-08-09 20:15:00|2237.3|2237|2237|2236.7|2237.4|2237.1|2236.7|2236.4|203
1628540400000|2021-08-09 20:20:00|2236.9|2236.6|2237.2|2236.9|2237.4|2237.1|2236.9|2236.6|36
1628540700000|2021-08-09 20:25:00|2237.4|2237.1|2237.4|2237.1|2237.7|2237.4|2237.2|2236.9|139
1628541000000|2021-08-09 20:30:00|2237.5|2237.2|2237.3|2237|2237.6|2237.3|2236.8|2236.5|260
1628541300000|2021-08-09 20:35:00|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.3|2237|19
1628541600000|2021-08-09 20:40:00|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|49
1628541900000|2021-08-09 20:45:00|2237.8|2237.5|2236.7|2236.4|2238.5|2238.2|2236.7|2236.4|214
1628542200000|2021-08-09 20:50:00|2236.8|2236.5|2238.4|2238.1|2238.6|2238.3|2236.8|2236.5|209
1628542500000|2021-08-09 20:55:00|2238.5|2238.2|2239.7|2238.9|2239.7|2239.1|2238.3|2238|143
1628542800000|2021-08-09 21:00:00|2239.6|2238.8|2240.1|2239.3|2240.1|2239.3|2239.5|2238.7|0
1628543100000|2021-08-09 21:05:00|2240.2|2239.4|2240.1|2239.3|2240.2|2239.4|2240.1|2239.3|0
1628543400000|2021-08-09 21:10:00|2240|2239.2|2240|2239.2|2240|2239.2|2240|2239.2|0
1628543700000|2021-08-09 21:15:00|2240.1|2239.3|2240.1|2239.3|2240.1|2239.3|2240.1|2239.3|0
1628544000000|2021-08-09 21:20:00|2240|2239.2|2240|2239.2|2240|2239.2|2240|2239.2|0
1628545200000|2021-08-09 21:40:00|2239.9|2239.1|2239.9|2239.1|2239.9|2239.1|2239.9|2239.1|0
1628545500000|2021-08-09 21:45:00|2240|2239.2|2239.9|2239.1|2240|2239.2|2239.9|2239.1|0
1628545800000|2021-08-09 21:50:00|2239.8|2239|2239.9|2239.1|2239.9|2239.1|2239.8|2239|0
1628546100000|2021-08-09 21:55:00|2239.8|2239|2239.7|2238.9|2239.9|2239.1|2239.7|2238.9|0
1628546400000|2021-08-09 22:00:00|2239.2|2239|2239.1|2238.8|2240.6|2240.3|2238.6|2238.3|233
1628546700000|2021-08-09 22:05:00|2239.2|2238.9|2239.7|2239.4|2239.8|2239.5|2239.2|2238.9|28
1628547000000|2021-08-09 22:10:00|2239.5|2239.2|2239.3|2239|2239.7|2239.4|2239.2|2238.9|25
1628547300000|2021-08-09 22:15:00|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2238.9|2238.6|20
1628547600000|2021-08-09 22:20:00|2239.1|2238.8|2238.3|2238|2239.2|2238.9|2238.2|2237.9|24
1628547900000|2021-08-09 22:25:00|2238.4|2238.1|2237.8|2237.5|2238.5|2238.2|2237.2|2236.9|57
1628548200000|2021-08-09 22:30:00|2237.9|2237.6|2238.1|2237.8|2238.5|2238.2|2237.7|2237.4|44
1628548500000|2021-08-09 22:35:00|2238.2|2237.9|2237.1|2236.8|2238.3|2238|2236.9|2236.6|39
1628548800000|2021-08-09 22:40:00|2237.2|2236.9|2237.3|2237|2237.5|2237.2|2236.9|2236.6|27
1628549100000|2021-08-09 22:45:00|2237.1|2236.8|2237.7|2237.4|2237.7|2237.4|2237|2236.7|30
1628549400000|2021-08-09 22:50:00|2237.8|2237.5|2237.6|2237.3|2238|2237.7|2237.6|2237.3|7
1628549700000|2021-08-09 22:55:00|2237.7|2237.4|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|30
1628550000000|2021-08-09 23:00:00|2237.4|2237.1|2236.9|2236.6|2237.7|2237.4|2236.8|2236.5|45
1628550300000|2021-08-09 23:05:00|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.8|2236.5|9
1628550600000|2021-08-09 23:10:00|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2236.9|2236.6|9
1628550900000|2021-08-09 23:15:00|2237.1|2236.8|2237.6|2237.3|2237.7|2237.4|2237|2236.7|17
1628551200000|2021-08-09 23:20:00|2237.5|2237.2|2236.9|2236.6|2237.6|2237.3|2236.7|2236.4|34
1628551500000|2021-08-09 23:25:00|2237|2236.7|2237.5|2237.2|2237.5|2237.2|2236.8|2236.5|9
1628551800000|2021-08-09 23:30:00|2237.4|2237.1|2235.8|2235.5|2237.5|2237.2|2235.8|2235.5|150
1628552100000|2021-08-09 23:35:00|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.1|2234.8|63
1628552400000|2021-08-09 23:40:00|2236.1|2235.8|2236.9|2236.6|2236.9|2236.6|2235.9|2235.6|20
1628552700000|2021-08-09 23:45:00|2236.8|2236.5|2237.4|2237.1|2237.5|2237.2|2236.3|2236|79
1628553000000|2021-08-09 23:50:00|2237.2|2236.9|2236.7|2236.4|2237.4|2237.1|2236.7|2236.4|23
1628553300000|2021-08-09 23:55:00|2236.8|2236.5|2236.7|2236.4|2237.2|2236.9|2236.7|2236.4|27
1628553600000|2021-08-10 00:00:00|2236.6|2236.3|2236.9|2236.6|2237.6|2237.3|2236.2|2235.9|58
1628553900000|2021-08-10 00:05:00|2237|2236.7|2236|2235.7|2237.4|2237.1|2236|2235.7|36
1628554200000|2021-08-10 00:10:00|2236.1|2235.8|2236.7|2236.4|2236.8|2236.5|2236|2235.7|16
1628554500000|2021-08-10 00:15:00|2236.6|2236.3|2238.2|2237.9|2238.4|2238.1|2236.6|2236.3|121
1628554800000|2021-08-10 00:20:00|2238.1|2237.8|2238.5|2238.2|2239|2238.7|2238.1|2237.8|134
1628555100000|2021-08-10 00:25:00|2238.6|2238.3|2237.8|2237.5|2238.7|2238.4|2237.8|2237.5|28
1628555400000|2021-08-10 00:30:00|2237.7|2237.4|2238.1|2237.8|2238.2|2237.9|2237.3|2237|108
1628555700000|2021-08-10 00:35:00|2238.2|2237.9|2238.3|2238|2238.3|2238|2237.3|2237|49
1628556000000|2021-08-10 00:40:00|2238.2|2237.9|2240.1|2239.8|2240.1|2239.8|2238.1|2237.8|148
1628556300000|2021-08-10 00:45:00|2240|2239.7|2239.8|2239.5|2240.1|2239.8|2239.3|2239|76
1628556600000|2021-08-10 00:50:00|2239.7|2239.4|2239.4|2239.1|2239.9|2239.6|2239|2238.7|37
1628556900000|2021-08-10 00:55:00|2239.5|2239.2|2240.2|2239.9|2240.2|2239.9|2239.3|2239|100
1628557200000|2021-08-10 01:00:00|2240|2239.7|2239.5|2239.2|2240.6|2240.3|2239.4|2239.1|130
1628557500000|2021-08-10 01:05:00|2239.6|2239.3|2239.5|2239.2|2239.9|2239.6|2239.4|2239.1|35
1628557800000|2021-08-10 01:10:00|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|21
1628558100000|2021-08-10 01:15:00|2239.9|2239.6|2239.5|2239.2|2240.1|2239.8|2239.4|2239.1|24
1628558400000|2021-08-10 01:20:00|2239.6|2239.3|2239.4|2239.1|2240|2239.7|2239.3|2239|41
1628558700000|2021-08-10 01:25:00|2239.5|2239.2|2238.7|2238.4|2239.5|2239.2|2238.5|2238.2|32
1628559000000|2021-08-10 01:30:00|2238.6|2238.3|2238.2|2237.9|2239|2238.7|2238.2|2237.9|23
1628559300000|2021-08-10 01:35:00|2238.3|2238|2238.3|2238|2238.6|2238.3|2238.2|2237.9|35
1628559600000|2021-08-10 01:40:00|2238.2|2237.9|2237.9|2237.6|2238.5|2238.2|2237.9|2237.6|18
1628559900000|2021-08-10 01:45:00|2237.8|2237.5|2235.9|2235.6|2237.8|2237.5|2235.8|2235.5|128
1628560200000|2021-08-10 01:50:00|2235.8|2235.5|2232.8|2232.5|2236|2235.7|2232.5|2232.2|177
1628560500000|2021-08-10 01:55:00|2232.7|2232.4|2231.1|2230.8|2233.1|2232.8|2230.7|2230.4|163
1628560800000|2021-08-10 02:00:00|2231|2230.7|2231.6|2231.3|2231.8|2231.5|2230.1|2229.8|135
1628561100000|2021-08-10 02:05:00|2231.5|2231.2|2231.3|2231|2231.9|2231.6|2231.1|2230.8|104
1628561400000|2021-08-10 02:10:00|2231.2|2230.9|2231.5|2231.2|2231.7|2231.4|2231.1|2230.8|50
1628561700000|2021-08-10 02:15:00|2231.6|2231.3|2231.9|2231.6|2232.1|2231.8|2231.3|2231|27
1628562000000|2021-08-10 02:20:00|2232|2231.7|2231.1|2230.8|2232.1|2231.8|2231.1|2230.8|27
1628562300000|2021-08-10 02:25:00|2231.2|2230.9|2232.3|2232|2232.3|2232|2231.1|2230.8|73
1628562600000|2021-08-10 02:30:00|2232.4|2232.1|2231.8|2231.5|2232.6|2232.3|2231.8|2231.5|48
1628562900000|2021-08-10 02:35:00|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.3|2231|90
1628563200000|2021-08-10 02:40:00|2231.7|2231.4|2232.2|2231.9|2232.5|2232.2|2231.7|2231.4|45
1628563500000|2021-08-10 02:45:00|2232.1|2231.8|2232.4|2232.1|2232.7|2232.4|2232.1|2231.8|55
1628563800000|2021-08-10 02:50:00|2232.5|2232.2|2233.6|2233.3|2233.7|2233.4|2232.5|2232.2|102
1628564100000|2021-08-10 02:55:00|2233.5|2233.2|2233.3|2233|2233.6|2233.3|2233|2232.7|50
1628564400000|2021-08-10 03:00:00|2233.2|2232.9|2232.6|2232.3|2233.5|2233.2|2232.4|2232.1|58
1628564700000|2021-08-10 03:05:00|2232.5|2232.2|2232.8|2232.5|2233|2232.7|2232.4|2232.1|54
1628565000000|2021-08-10 03:10:00|2232.9|2232.6|2232.1|2231.8|2233|2232.7|2231.9|2231.6|26
1628565300000|2021-08-10 03:15:00|2232.2|2231.9|2232.1|2231.8|2232.5|2232.2|2231.9|2231.6|6
1628565600000|2021-08-10 03:20:00|2232|2231.7|2231.5|2231.2|2232.3|2232|2231.4|2231.1|13
1628565900000|2021-08-10 03:25:00|2231.6|2231.3|2233.5|2233.2|2233.5|2233.2|2231.6|2231.3|92
1628566200000|2021-08-10 03:30:00|2233.4|2233.1|2233.1|2232.8|2233.7|2233.4|2232.9|2232.6|44
1628566500000|2021-08-10 03:35:00|2233|2232.7|2232.3|2232|2233.1|2232.8|2232.1|2231.8|14
1628566800000|2021-08-10 03:40:00|2232.4|2232.1|2232.6|2232.3|2232.8|2232.5|2232.1|2231.8|15
1628567100000|2021-08-10 03:45:00|2232.5|2232.2|2231.9|2231.6|2232.7|2232.4|2231.9|2231.6|20
1628567400000|2021-08-10 03:50:00|2232|2231.7|2232.5|2232.2|2232.5|2232.2|2231.9|2231.6|15
1628567700000|2021-08-10 03:55:00|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.2|2231.9|29
1628568000000|2021-08-10 04:00:00|2232.8|2232.5|2232.5|2232.2|2232.9|2232.6|2232.4|2232.1|7
1628568300000|2021-08-10 04:05:00|2232.4|2232.1|2232.7|2232.4|2232.7|2232.4|2232.2|2231.9|6
1628568600000|2021-08-10 04:10:00|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.4|2232.1|6
1628568900000|2021-08-10 04:15:00|2232.8|2232.5|2233.1|2232.8|2233.2|2232.9|2232.2|2231.9|16
1628569200000|2021-08-10 04:20:00|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2232.8|2232.5|4
1628569500000|2021-08-10 04:25:00|2233|2232.7|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|2
1628569800000|2021-08-10 04:30:00|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.5|2232.2|14
1628570100000|2021-08-10 04:35:00|2232.9|2232.6|2233.4|2233.1|2233.5|2233.2|2232.8|2232.5|23
1628570400000|2021-08-10 04:40:00|2233.5|2233.2|2233.4|2233.1|2233.7|2233.4|2233.1|2232.8|42
1628570700000|2021-08-10 04:45:00|2233.3|2233|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|7
1628571000000|2021-08-10 04:50:00|2233.1|2232.8|2233.8|2233.5|2234.2|2233.9|2233.1|2232.8|31
1628571300000|2021-08-10 04:55:00|2233.9|2233.6|2233.6|2233.3|2234|2233.7|2233.6|2233.3|16
1628571600000|2021-08-10 05:00:00|2233.5|2233.2|2233.1|2232.8|2234.2|2233.9|2232.9|2232.6|50
1628571900000|2021-08-10 05:05:00|2233.2|2232.9|2232.6|2232.3|2233.3|2233|2232.4|2232.1|51
1628572200000|2021-08-10 05:10:00|2232.5|2232.2|2232.6|2232.3|2232.7|2232.4|2232|2231.7|55
1628572500000|2021-08-10 05:15:00|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232|2231.7|44
1628572800000|2021-08-10 05:20:00|2232.5|2232.2|2232.3|2232|2232.8|2232.5|2232.1|2231.8|57
1628573100000|2021-08-10 05:25:00|2232.4|2232.1|2232.5|2232.2|2232.9|2232.6|2232|2231.7|54
1628573400000|2021-08-10 05:30:00|2232.4|2232.1|2232.9|2232.6|2233|2232.7|2232.4|2232.1|59
1628573700000|2021-08-10 05:35:00|2232.8|2232.5|2232.7|2232.4|2233|2232.7|2232.5|2232.2|58
1628574000000|2021-08-10 05:40:00|2232.8|2232.5|2233.5|2233.2|2233.6|2233.3|2232.4|2232.1|90
1628574300000|2021-08-10 05:45:00|2233.6|2233.3|2232.7|2232.4|2233.6|2233.3|2232.5|2232.2|51
1628574600000|2021-08-10 05:50:00|2232.6|2232.3|2232.3|2232|2232.7|2232.4|2232.2|2231.9|57
1628574900000|2021-08-10 05:55:00|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.3|2232|41
1628575200000|2021-08-10 06:00:00|2232.4|2232.1|2232|2231.7|2232.4|2232.1|2231.4|2231.1|92
1628575500000|2021-08-10 06:05:00|2231.9|2231.6|2232.3|2232|2232.4|2232.1|2231.5|2231.2|43
1628575800000|2021-08-10 06:10:00|2232.4|2232.1|2232.7|2232.4|2232.9|2232.6|2231.9|2231.6|30
1628576100000|2021-08-10 06:15:00|2232.6|2232.3|2233.7|2233.4|2233.9|2233.6|2232.5|2232.2|118
1628576400000|2021-08-10 06:20:00|2233.6|2233.3|2233.7|2233.4|2234.2|2233.9|2233.5|2233.2|50
1628576700000|2021-08-10 06:25:00|2233.8|2233.5|2233.9|2233.6|2234.1|2233.8|2233.6|2233.3|21
1628577000000|2021-08-10 06:30:00|2234|2233.7|2234.8|2234.5|2234.8|2234.5|2233.3|2233|52
1628577300000|2021-08-10 06:35:00|2234.7|2234.4|2234.8|2234.5|2235.1|2234.8|2234.4|2234.1|41
1628577600000|2021-08-10 06:40:00|2234.7|2234.4|2234.9|2234.6|2235|2234.7|2234.3|2234|28
1628577900000|2021-08-10 06:45:00|2234.8|2234.5|2234.2|2233.9|2235.3|2235|2234|2233.7|79
1628578200000|2021-08-10 06:50:00|2234.3|2234|2233.8|2233.5|2234.3|2234|2233.1|2232.8|51
1628578500000|2021-08-10 06:55:00|2233.7|2233.4|2233.8|2233.5|2234|2233.7|2232.9|2232.6|31
1628578800000|2021-08-10 07:00:00|2233.3|2233|2236.9|2236.6|2237.5|2237.2|2232.5|2232.2|289
1628579100000|2021-08-10 07:05:00|2237|2236.7|2237.1|2236.8|2237.6|2237.3|2236.2|2235.9|98
1628579400000|2021-08-10 07:10:00|2237|2236.7|2236.1|2235.8|2237.4|2237.1|2235.9|2235.6|86
1628579700000|2021-08-10 07:15:00|2236|2235.7|2237.1|2236.8|2237.1|2236.8|2235.5|2235.2|73
1628580000000|2021-08-10 07:20:00|2237.2|2236.9|2238.7|2238.4|2239.1|2238.8|2237|2236.7|83
1628580300000|2021-08-10 07:25:00|2238.6|2238.3|2238.6|2238.3|2238.9|2238.6|2237.6|2237.3|38
1628580600000|2021-08-10 07:30:00|2238.7|2238.4|2238.6|2238.3|2239|2238.7|2238.2|2237.9|63
1628580900000|2021-08-10 07:35:00|2238.5|2238.2|2238.1|2237.8|2238.9|2238.6|2237.7|2237.4|64
1628581200000|2021-08-10 07:40:00|2238|2237.7|2238|2237.7|2238.4|2238.1|2237.9|2237.6|36
1628581500000|2021-08-10 07:45:00|2237.9|2237.6|2237.7|2237.4|2238.5|2238.2|2237.7|2237.4|60
1628581800000|2021-08-10 07:50:00|2237.8|2237.5|2237.1|2236.8|2238.1|2237.8|2236.9|2236.6|16
1628582100000|2021-08-10 07:55:00|2237.2|2236.9|2237.5|2237.2|2238.1|2237.8|2236.9|2236.6|89
1628582400000|2021-08-10 08:00:00|2237.6|2237.3|2238.1|2237.8|2238.3|2238|2236.8|2236.5|31
1628582700000|2021-08-10 08:05:00|2238.2|2237.9|2237.6|2237.3|2238.2|2237.9|2236.5|2236.2|34
1628583000000|2021-08-10 08:10:00|2237.5|2237.2|2236.2|2235.9|2237.8|2237.5|2236.2|2235.9|34
1628583300000|2021-08-10 08:15:00|2236.1|2235.8|2236.4|2236.1|2236.5|2236.2|2235.9|2235.6|78
1628583600000|2021-08-10 08:20:00|2236.5|2236.2|2236.7|2236.4|2236.8|2236.5|2236|2235.7|22
1628583900000|2021-08-10 08:25:00|2236.8|2236.5|2237.4|2237.1|2237.4|2237.1|2236.5|2236.2|20
1628584200000|2021-08-10 08:30:00|2237.2|2236.9|2237.2|2236.9|2237.9|2237.6|2236.7|2236.4|61
1628584500000|2021-08-10 08:35:00|2237.1|2236.8|2237.1|2236.8|2237.8|2237.5|2237|2236.7|71
1628584800000|2021-08-10 08:40:00|2237|2236.7|2237.9|2237.6|2237.9|2237.6|2236.9|2236.6|69
1628585100000|2021-08-10 08:45:00|2237.7|2237.4|2237.3|2237|2238|2237.7|2237.2|2236.9|15
1628585400000|2021-08-10 08:50:00|2237.2|2236.9|2237.6|2237.3|2237.8|2237.5|2237|2236.7|20
1628585700000|2021-08-10 08:55:00|2237.7|2237.4|2238.4|2238.1|2238.5|2238.2|2237.7|2237.4|51
1628586000000|2021-08-10 09:00:00|2238.5|2238.2|2237.5|2237.2|2238.5|2238.2|2236.9|2236.6|29
1628586300000|2021-08-10 09:05:00|2237.6|2237.3|2236.9|2236.6|2238.2|2237.9|2236.6|2236.3|36
1628586600000|2021-08-10 09:10:00|2236.8|2236.5|2237.2|2236.9|2237.3|2237|2236.3|2236|37
1628586900000|2021-08-10 09:15:00|2237.1|2236.8|2236.7|2236.4|2237.2|2236.9|2236.4|2236.1|24
1628587200000|2021-08-10 09:20:00|2236.8|2236.5|2236.7|2236.4|2237|2236.7|2235.8|2235.5|62
1628587500000|2021-08-10 09:25:00|2236.8|2236.5|2236.4|2236.1|2236.8|2236.5|2235.9|2235.6|35
1628587800000|2021-08-10 09:30:00|2236.5|2236.2|2236.2|2235.9|2237|2236.7|2236.1|2235.8|32
1628588100000|2021-08-10 09:35:00|2236.3|2236|2235.3|2235|2236.4|2236.1|2234.9|2234.6|69
1628588400000|2021-08-10 09:40:00|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2234.4|2234.1|94
1628588700000|2021-08-10 09:45:00|2234.8|2234.5|2234.3|2234|2235|2234.7|2234.3|2234|66
1628589000000|2021-08-10 09:50:00|2234.4|2234.1|2234.2|2233.9|2234.5|2234.2|2234|2233.7|40
1628589300000|2021-08-10 09:55:00|2234.3|2234|2233.5|2233.2|2234.4|2234.1|2233.5|2233.2|48
1628589600000|2021-08-10 10:00:00|2233.6|2233.3|2233.2|2232.9|2234.1|2233.8|2233.1|2232.8|43
1628589900000|2021-08-10 10:05:00|2233.1|2232.8|2234.5|2234.2|2234.5|2234.2|2233.1|2232.8|57
1628590200000|2021-08-10 10:10:00|2234.6|2234.3|2234.5|2234.2|2235|2234.7|2234.1|2233.8|56
1628590500000|2021-08-10 10:15:00|2234.4|2234.1|2235.5|2235.2|2235.5|2235.2|2234.3|2234|32
1628590800000|2021-08-10 10:20:00|2235.4|2235.1|2235|2234.7|2235.7|2235.4|2234.7|2234.4|33
1628591100000|2021-08-10 10:25:00|2235.1|2234.8|2235|2234.7|2235.3|2235|2234.4|2234.1|27
1628591400000|2021-08-10 10:30:00|2235.1|2234.8|2235.1|2234.8|2235.3|2235|2234.8|2234.5|29
1628591700000|2021-08-10 10:35:00|2235.2|2234.9|2235.9|2235.6|2235.9|2235.6|2235.2|2234.9|27
1628592000000|2021-08-10 10:40:00|2235.8|2235.5|2235|2234.7|2236|2235.7|2234.9|2234.6|52
1628592300000|2021-08-10 10:45:00|2235.1|2234.8|2235.3|2235|2235.4|2235.1|2235|2234.7|16
1628592600000|2021-08-10 10:50:00|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.7|2234.4|28
1628592900000|2021-08-10 10:55:00|2234.8|2234.5|2233.9|2233.6|2235|2234.7|2233.8|2233.5|53
1628593200000|2021-08-10 11:00:00|2234.1|2233.8|2235.7|2235.4|2235.7|2235.4|2234.1|2233.8|81
1628593500000|2021-08-10 11:05:00|2235.8|2235.5|2236.3|2236|2236.4|2236.1|2235.7|2235.4|70
1628593800000|2021-08-10 11:10:00|2236.4|2236.1|2237.4|2237.1|2237.5|2237.2|2236.2|2235.9|96
1628594100000|2021-08-10 11:15:00|2237.5|2237.2|2238.5|2238.2|2238.7|2238.4|2237.5|2237.2|129
1628594400000|2021-08-10 11:20:00|2238.6|2238.3|2238.3|2238|2238.9|2238.6|2238|2237.7|63
1628594700000|2021-08-10 11:25:00|2238.2|2237.9|2237.7|2237.4|2238.4|2238.1|2237.1|2236.8|58
1628595000000|2021-08-10 11:30:00|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.3|2237|32
1628595300000|2021-08-10 11:35:00|2237.8|2237.5|2237.4|2237.1|2238|2237.7|2237.4|2237.1|28
1628595600000|2021-08-10 11:40:00|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2236.9|2236.6|17
1628595900000|2021-08-10 11:45:00|2237.2|2236.9|2237.7|2237.4|2237.9|2237.6|2237.1|2236.8|57
1628596200000|2021-08-10 11:50:00|2237.8|2237.5|2238.4|2238.1|2238.7|2238.4|2237.7|2237.4|95
1628596500000|2021-08-10 11:55:00|2238.3|2238|2237.5|2237.2|2239.3|2239|2237.4|2237.1|252
1628596800000|2021-08-10 12:00:00|2237.7|2237.4|2237.2|2236.9|2238.3|2238|2237|2236.7|193
1628597100000|2021-08-10 12:05:00|2237.3|2237|2237.8|2237.5|2237.8|2237.5|2236.9|2236.6|123
1628597400000|2021-08-10 12:10:00|2238|2237.7|2237|2236.7|2238.4|2238.1|2236.6|2236.3|112
1628597700000|2021-08-10 12:15:00|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.4|2236.1|79
1628598000000|2021-08-10 12:20:00|2236.9|2236.6|2236|2235.7|2237.1|2236.8|2236|2235.7|131
1628598300000|2021-08-10 12:25:00|2236.1|2235.8|2237.6|2237.3|2237.6|2237.3|2235.9|2235.6|130
1628598600000|2021-08-10 12:30:00|2237.7|2237.4|2237.2|2236.9|2238|2237.7|2237|2236.7|122
1628598900000|2021-08-10 12:35:00|2237.1|2236.8|2237.2|2236.9|2237.3|2237|2236.9|2236.6|39
1628599200000|2021-08-10 12:40:00|2237.1|2236.8|2238.5|2238.2|2238.6|2238.3|2237|2236.7|191
1628599500000|2021-08-10 12:45:00|2238.6|2238.3|2237.9|2237.6|2238.7|2238.4|2237.8|2237.5|124
1628599800000|2021-08-10 12:50:00|2237.8|2237.5|2237.9|2237.6|2238.3|2238|2237.2|2236.9|76
1628600100000|2021-08-10 12:55:00|2238.1|2237.8|2237.9|2237.6|2238.3|2238|2237.9|2237.6|74
1628600400000|2021-08-10 13:00:00|2237.7|2237.4|2239.3|2239|2239.3|2239|2237.7|2237.4|231
1628600700000|2021-08-10 13:05:00|2239.4|2239.1|2238.8|2238.5|2239.5|2239.2|2238.2|2237.9|193
1628601000000|2021-08-10 13:10:00|2239|2238.7|2240.3|2240|2240.3|2240|2238.4|2238.1|200
1628601300000|2021-08-10 13:15:00|2240.4|2240.1|2239.9|2239.6|2241.1|2240.8|2239.6|2239.3|260
1628601600000|2021-08-10 13:20:00|2239.8|2239.5|2239.1|2238.8|2240.1|2239.8|2239.1|2238.8|109
1628601900000|2021-08-10 13:25:00|2239.2|2238.9|2241.3|2241|2241.8|2241.5|2239.1|2238.8|400
1628602200000|2021-08-10 13:30:00|2241.1|2240.8|2239|2238.7|2245.1|2244.8|2236.5|2236.2|6925
1628602500000|2021-08-10 13:35:00|2239.2|2238.9|2237.3|2237|2240.4|2240.1|2235.7|2235.4|3581
1628602800000|2021-08-10 13:40:00|2237.6|2237.3|2235.1|2234.8|2239.9|2239.6|2234.6|2234.3|2768
1628603100000|2021-08-10 13:45:00|2235.2|2234.9|2229.8|2229.5|2235.5|2235.2|2228.3|2228|4464
1628603400000|2021-08-10 13:50:00|2229.7|2229.4|2233.1|2232.8|2234.2|2233.9|2227.1|2226.8|3509
1628603700000|2021-08-10 13:55:00|2233.3|2233|2233.1|2232.8|2237.3|2237|2231|2230.7|3683
1628604000000|2021-08-10 14:00:00|2233.3|2233|2235.3|2235|2237.2|2236.9|2230.2|2229.9|3455
1628604300000|2021-08-10 14:05:00|2235.4|2235.1|2236.8|2236.5|2237.6|2237.3|2232.5|2232.2|2522
1628604600000|2021-08-10 14:10:00|2237.1|2236.8|2239.8|2239.5|2239.9|2239.6|2236.5|2236.2|3075
1628604900000|2021-08-10 14:15:00|2240.2|2239.9|2239.1|2238.8|2242.3|2242|2239.1|2238.8|3065
1628605200000|2021-08-10 14:20:00|2239.2|2238.9|2237.3|2237|2240.7|2240.4|2235.6|2235.3|1983
1628605500000|2021-08-10 14:25:00|2237.4|2237.1|2239.1|2238.8|2239.5|2239.2|2236.8|2236.5|1359
1628605800000|2021-08-10 14:30:00|2239.4|2239.1|2237.4|2237.1|2239.8|2239.5|2232.8|2232.5|3230
1628606100000|2021-08-10 14:35:00|2237.3|2237|2238.5|2238.2|2239.7|2239.4|2235.5|2235.2|1780
1628606400000|2021-08-10 14:40:00|2238.4|2238.1|2238.3|2238|2239.3|2239|2235.1|2234.8|1667
1628606700000|2021-08-10 14:45:00|2238.4|2238.1|2239.8|2239.5|2239.9|2239.6|2235.8|2235.5|2196
1628607000000|2021-08-10 14:50:00|2239.7|2239.4|2238.1|2237.8|2241.1|2240.8|2236.5|2236.2|1613
1628607300000|2021-08-10 14:55:00|2238|2237.7|2238.7|2238.4|2240|2239.7|2237.4|2237.1|981
1628607600000|2021-08-10 15:00:00|2239|2238.7|2237.8|2237.5|2239|2238.7|2236.1|2235.8|868
1628607900000|2021-08-10 15:05:00|2237.7|2237.4|2236.5|2236.2|2238.3|2238|2235.3|2235|1528
1628608200000|2021-08-10 15:10:00|2236.4|2236.1|2237.9|2237.6|2238.6|2238.3|2235.8|2235.5|1007
1628608500000|2021-08-10 15:15:00|2238|2237.7|2240.2|2239.9|2240.7|2240.4|2237.5|2237.2|1018
1628608800000|2021-08-10 15:20:00|2240.1|2239.8|2241.7|2241.4|2242.1|2241.8|2239.6|2239.3|1620
1628609100000|2021-08-10 15:25:00|2241.8|2241.5|2242.5|2242.2|2243.5|2243.2|2241.7|2241.4|1660
1628609400000|2021-08-10 15:30:00|2242.7|2242.4|2244.2|2243.9|2244.4|2244.1|2241.5|2241.2|2435
1628609700000|2021-08-10 15:35:00|2244.1|2243.8|2244.7|2244.4|2246.1|2245.8|2243.9|2243.6|1940
1628610000000|2021-08-10 15:40:00|2244.6|2244.3|2245.2|2244.9|2245.7|2245.4|2244|2243.7|765
1628610300000|2021-08-10 15:45:00|2245.1|2244.8|2245.3|2245|2245.7|2245.4|2243.8|2243.5|918
1628610600000|2021-08-10 15:50:00|2245.2|2244.9|2243.1|2242.8|2245.2|2244.9|2241.9|2241.6|1551
1628610900000|2021-08-10 15:55:00|2243.2|2242.9|2243.1|2242.8|2243.9|2243.6|2242.1|2241.8|611
1628611200000|2021-08-10 16:00:00|2243.2|2242.9|2241.7|2241.4|2243.4|2243.1|2241.6|2241.3|740
1628611500000|2021-08-10 16:05:00|2241.6|2241.3|2243.2|2242.9|2243.5|2243.2|2241.2|2240.9|736
1628611800000|2021-08-10 16:10:00|2243.1|2242.8|2243|2242.7|2244.4|2244.1|2242.8|2242.5|651
1628612100000|2021-08-10 16:15:00|2243.1|2242.8|2242.9|2242.6|2243.7|2243.4|2242.5|2242.2|734
1628612400000|2021-08-10 16:20:00|2242.8|2242.5|2241.8|2241.5|2242.9|2242.6|2241.5|2241.2|1157
1628612700000|2021-08-10 16:25:00|2241.7|2241.4|2242.3|2242|2243.4|2243.1|2241.7|2241.4|478
1628613000000|2021-08-10 16:30:00|2242.5|2242.2|2240.7|2240.4|2242.7|2242.4|2240.3|2240|578
1628613300000|2021-08-10 16:35:00|2240.6|2240.3|2241.9|2241.6|2242.5|2242.2|2240.3|2240|511
1628613600000|2021-08-10 16:40:00|2241.8|2241.5|2241|2240.7|2242.1|2241.8|2240.6|2240.3|486
1628613900000|2021-08-10 16:45:00|2240.9|2240.6|2241.4|2241.1|2242|2241.7|2240.9|2240.6|475
1628614200000|2021-08-10 16:50:00|2241.3|2241|2243|2242.7|2243.2|2242.9|2240.7|2240.4|530
1628614500000|2021-08-10 16:55:00|2242.9|2242.6|2243.7|2243.4|2244.1|2243.8|2242.9|2242.6|514
1628614800000|2021-08-10 17:00:00|2243.6|2243.3|2242.2|2241.9|2244.3|2244|2242|2241.7|449
1628615100000|2021-08-10 17:05:00|2242.1|2241.8|2243.9|2243.6|2244.1|2243.8|2242.1|2241.8|367
1628615400000|2021-08-10 17:10:00|2243.8|2243.5|2244.6|2244.3|2244.8|2244.5|2243.8|2243.5|457
1628615700000|2021-08-10 17:15:00|2244.5|2244.2|2245.3|2245|2245.6|2245.3|2244.1|2243.8|651
1628616000000|2021-08-10 17:20:00|2245.5|2245.2|2246.5|2246.2|2246.7|2246.4|2244.9|2244.6|613
1628616300000|2021-08-10 17:25:00|2246.3|2246|2245.7|2245.4|2246.4|2246.1|2245|2244.7|567
1628616600000|2021-08-10 17:30:00|2245.9|2245.6|2245.7|2245.4|2246.4|2246.1|2244.8|2244.5|604
1628616900000|2021-08-10 17:35:00|2245.6|2245.3|2244.3|2244|2246.2|2245.9|2244|2243.7|756
1628617200000|2021-08-10 17:40:00|2244.2|2243.9|2243.7|2243.4|2245.1|2244.8|2243.7|2243.4|516
1628617500000|2021-08-10 17:45:00|2243.3|2243|2241.4|2241.1|2244.1|2243.8|2240.2|2239.9|1461
1628617800000|2021-08-10 17:50:00|2241.3|2241|2241.4|2241.1|2241.7|2241.4|2240.2|2239.9|705
1628618100000|2021-08-10 17:55:00|2241.5|2241.2|2241.9|2241.6|2242.3|2242|2241.5|2241.2|423
1628618400000|2021-08-10 18:00:00|2241.8|2241.5|2242.4|2242.1|2243.5|2243.2|2241.7|2241.4|864
1628618700000|2021-08-10 18:05:00|2242.3|2242|2240.8|2240.5|2242.6|2242.3|2240.6|2240.3|486
1628619000000|2021-08-10 18:10:00|2240.9|2240.6|2239.1|2238.8|2241.1|2240.8|2238.7|2238.4|687
1628619300000|2021-08-10 18:15:00|2239|2238.7|2239|2238.7|2240|2239.7|2238|2237.7|942
1628619600000|2021-08-10 18:20:00|2238.8|2238.5|2239.3|2239|2239.3|2239|2237.4|2237.1|534
1628619900000|2021-08-10 18:25:00|2239.2|2238.9|2239.4|2239.1|2240.2|2239.9|2238.9|2238.6|437
1628620200000|2021-08-10 18:30:00|2239.5|2239.2|2241.1|2240.8|2241.3|2241|2239.4|2239.1|417
1628620500000|2021-08-10 18:35:00|2241.2|2240.9|2240.5|2240.2|2241.3|2241|2239.4|2239.1|403
1628620800000|2021-08-10 18:40:00|2240.4|2240.1|2241.3|2241|2241.3|2241|2240.2|2239.9|354
1628621100000|2021-08-10 18:45:00|2241.4|2241.1|2241.7|2241.4|2241.8|2241.5|2240.9|2240.6|350
1628621400000|2021-08-10 18:50:00|2241.6|2241.3|2242.3|2242|2242.8|2242.5|2241|2240.7|389
1628621700000|2021-08-10 18:55:00|2242.2|2241.9|2241.6|2241.3|2242.9|2242.6|2241.5|2241.2|369
1628622000000|2021-08-10 19:00:00|2241.5|2241.2|2241.6|2241.3|2242.3|2242|2241.1|2240.8|479
1628622300000|2021-08-10 19:05:00|2241.7|2241.4|2241.6|2241.3|2242.1|2241.8|2240.5|2240.2|425
1628622600000|2021-08-10 19:10:00|2241.5|2241.2|2241.1|2240.8|2241.9|2241.6|2240.6|2240.3|376
1628622900000|2021-08-10 19:15:00|2241|2240.7|2241|2240.7|2241.3|2241|2239.9|2239.6|644
1628623200000|2021-08-10 19:20:00|2240.9|2240.6|2241.4|2241.1|2242.3|2242|2240.9|2240.6|743
1628623500000|2021-08-10 19:25:00|2241.5|2241.2|2241.1|2240.8|2241.7|2241.4|2240.6|2240.3|355
1628623800000|2021-08-10 19:30:00|2241.2|2240.9|2241.4|2241.1|2241.7|2241.4|2240.4|2240.1|551
1628624100000|2021-08-10 19:35:00|2241.3|2241|2239.3|2239|2241.6|2241.3|2239.1|2238.8|615
1628624400000|2021-08-10 19:40:00|2239.4|2239.1|2239.3|2239|2240.2|2239.9|2238.8|2238.5|963
1628624700000|2021-08-10 19:45:00|2239.4|2239.1|2238.1|2237.8|2240.1|2239.8|2237.9|2237.6|900
1628625000000|2021-08-10 19:50:00|2237.9|2237.6|2238.6|2238.3|2240.2|2239.9|2236.8|2236.5|1990
1628625300000|2021-08-10 19:55:00|2238.7|2238.4|2240.1|2239.8|2240.5|2240.2|2237.5|2237.2|3869
1628625600000|2021-08-10 20:00:00|2239.9|2239.6|2237.6|2237.3|2239.9|2239.6|2237.3|2237|1671
1628625900000|2021-08-10 20:05:00|2237.5|2237.2|2238.2|2237.9|2238.3|2238|2237.4|2237.1|607
1628626200000|2021-08-10 20:10:00|2238.1|2237.8|2238.4|2238.1|2238.7|2238.4|2238|2237.7|504
1628626500000|2021-08-10 20:15:00|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.1|2237.8|96
1628626800000|2021-08-10 20:20:00|2238.1|2237.8|2238.7|2238.4|2238.7|2238.4|2238.1|2237.8|88
1628627100000|2021-08-10 20:25:00|2238.6|2238.3|2238.5|2238.2|2238.7|2238.4|2238.3|2238|31
1628627400000|2021-08-10 20:30:00|2238.4|2238.1|2239.7|2239.4|2239.7|2239.4|2238|2237.7|252
1628627700000|2021-08-10 20:35:00|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.6|2239.3|37
1628628000000|2021-08-10 20:40:00|2240|2239.7|2239.8|2239.5|2240.1|2239.8|2239.7|2239.4|14
1628628300000|2021-08-10 20:45:00|2239.7|2239.4|2238.9|2238.6|2239.8|2239.5|2238.7|2238.4|109
1628628600000|2021-08-10 20:50:00|2239.1|2238.8|2240.1|2239.8|2240.1|2239.8|2239.1|2238.8|66
1628628900000|2021-08-10 20:55:00|2240|2239.7|2239.8|2239|2240|2239.7|2239.6|2239|88
1628629200000|2021-08-10 21:00:00|2239.7|2238.9|2239.8|2239|2239.8|2239|2239.5|2238.7|0
1628630700000|2021-08-10 21:25:00|2239.9|2239.1|2239.9|2239.1|2239.9|2239.1|2239.9|2239.1|0
1628632200000|2021-08-10 21:50:00|2239.8|2239|2239.7|2238.9|2239.8|2239|2239.5|2238.7|0
1628632800000|2021-08-10 22:00:00|2239.5|2239.2|2239.3|2239|2240.2|2239.9|2239.2|2238.9|115
1628633100000|2021-08-10 22:05:00|2239.4|2239.1|2239.8|2239.5|2239.9|2239.6|2238.4|2238.1|153
1628633400000|2021-08-10 22:10:00|2239.4|2239.1|2239.2|2238.9|2239.6|2239.3|2239.2|2238.9|20
1628633700000|2021-08-10 22:15:00|2239.1|2238.8|2238.9|2238.6|2239.3|2239|2238.4|2238.1|42
1628634000000|2021-08-10 22:20:00|2239|2238.7|2238.8|2238.5|2239.1|2238.8|2238.4|2238.1|20
1628634300000|2021-08-10 22:25:00|2238.9|2238.6|2239.3|2239|2239.3|2239|2238.9|2238.6|10
1628634600000|2021-08-10 22:30:00|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.3|2239|36
1628634900000|2021-08-10 22:35:00|2239.7|2239.4|2239.7|2239.4|2239.9|2239.6|2239.5|2239.2|31
1628635200000|2021-08-10 22:40:00|2239.6|2239.3|2239.6|2239.3|2239.9|2239.6|2239.5|2239.2|40
1628635500000|2021-08-10 22:45:00|2239.5|2239.2|2238.6|2238.3|2239.6|2239.3|2238.5|2238.2|20
1628635800000|2021-08-10 22:50:00|2238.5|2238.2|2239.4|2239.1|2239.5|2239.2|2238.4|2238.1|34
1628636100000|2021-08-10 22:55:00|2239.3|2239|2238.8|2238.5|2239.4|2239.1|2238.8|2238.5|18
1628636400000|2021-08-10 23:00:00|2238.9|2238.6|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|14
1628636700000|2021-08-10 23:05:00|2239.2|2238.9|2238.5|2238.2|2239.2|2238.9|2238.2|2237.9|35
1628637000000|2021-08-10 23:10:00|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.4|2238.1|10
1628637300000|2021-08-10 23:15:00|2238.8|2238.5|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|10
1628637600000|2021-08-10 23:20:00|2238.6|2238.3|2238.7|2238.4|2238.9|2238.6|2238.4|2238.1|1
1628637900000|2021-08-10 23:25:00|2238.8|2238.5|2238.7|2238.4|2239|2238.7|2238.7|2238.4|2
1628638200000|2021-08-10 23:30:00|2238.6|2238.3|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|13
1628638500000|2021-08-10 23:35:00|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|7
1628638800000|2021-08-10 23:40:00|2239|2238.7|2238.9|2238.6|2239.3|2239|2238.6|2238.3|71
1628639100000|2021-08-10 23:45:00|2239|2238.7|2239.6|2239.3|2239.9|2239.6|2238.9|2238.6|56
1628639400000|2021-08-10 23:50:00|2239.4|2239.1|2239.7|2239.4|2239.9|2239.6|2239.4|2239.1|20
1628639700000|2021-08-10 23:55:00|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239|2238.7|16
1628640000000|2021-08-11 00:00:00|2239.3|2239|2240.5|2240.2|2241.2|2240.9|2239.2|2238.9|91
1628640300000|2021-08-11 00:05:00|2240.6|2240.3|2240.1|2239.8|2240.8|2240.5|2239.5|2239.2|30
1628640600000|2021-08-11 00:10:00|2240.2|2239.9|2239.6|2239.3|2240.5|2240.2|2239.6|2239.3|29
1628640900000|2021-08-11 00:15:00|2239.7|2239.4|2240.1|2239.8|2240.2|2239.9|2239.5|2239.2|14
1628641200000|2021-08-11 00:20:00|2240.2|2239.9|2239.5|2239.2|2240.6|2240.3|2239.5|2239.2|15
1628641500000|2021-08-11 00:25:00|2239.6|2239.3|2239|2238.7|2239.8|2239.5|2238.8|2238.5|53
1628641800000|2021-08-11 00:30:00|2239.1|2238.8|2238.5|2238.2|2239.2|2238.9|2238.4|2238.1|20
1628642100000|2021-08-11 00:35:00|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.1|2237.8|17
1628642400000|2021-08-11 00:40:00|2238.3|2238|2238.3|2238|2238.7|2238.4|2238.2|2237.9|12
1628642700000|2021-08-11 00:45:00|2238.2|2237.9|2238.3|2238|2238.7|2238.4|2238.1|2237.8|13
1628643000000|2021-08-11 00:50:00|2238.4|2238.1|2238.5|2238.2|2239.1|2238.8|2238.4|2238.1|17
1628643300000|2021-08-11 00:55:00|2238.3|2238|2237.2|2236.9|2238.3|2238|2237.1|2236.8|159
1628643600000|2021-08-11 01:00:00|2237|2236.7|2235.9|2235.6|2237.2|2236.9|2235.3|2235|163
1628643900000|2021-08-11 01:05:00|2236|2235.7|2236.2|2235.9|2236.3|2236|2235.8|2235.5|23
1628644200000|2021-08-11 01:10:00|2236.1|2235.8|2235.9|2235.6|2236.5|2236.2|2235.8|2235.5|22
1628644500000|2021-08-11 01:15:00|2235.8|2235.5|2236.7|2236.4|2237|2236.7|2235.7|2235.4|34
1628644800000|2021-08-11 01:20:00|2236.8|2236.5|2237.2|2236.9|2237.2|2236.9|2236.2|2235.9|112
1628645100000|2021-08-11 01:25:00|2237.3|2237|2237.7|2237.4|2237.9|2237.6|2236.9|2236.6|65
1628645400000|2021-08-11 01:30:00|2237.8|2237.5|2237.9|2237.6|2238.2|2237.9|2237.4|2237.1|52
1628645700000|2021-08-11 01:35:00|2238|2237.7|2238|2237.7|2238.3|2238|2237.8|2237.5|46
1628646000000|2021-08-11 01:40:00|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2237.8|2237.5|17
1628646300000|2021-08-11 01:45:00|2238.1|2237.8|2237.7|2237.4|2238.2|2237.9|2237.6|2237.3|24
1628646600000|2021-08-11 01:50:00|2237.8|2237.5|2238.6|2238.3|2238.6|2238.3|2237.6|2237.3|20
1628646900000|2021-08-11 01:55:00|2238.8|2238.5|2238.4|2238.1|2238.8|2238.5|2237.8|2237.5|35
1628647200000|2021-08-11 02:00:00|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2237.9|2237.6|37
1628647500000|2021-08-11 02:05:00|2238.3|2238|2238.8|2238.5|2238.9|2238.6|2238.2|2237.9|21
1628647800000|2021-08-11 02:10:00|2238.9|2238.6|2239.1|2238.8|2239.4|2239.1|2238.9|2238.6|63
1628648100000|2021-08-11 02:15:00|2239|2238.7|2239.2|2238.9|2239.4|2239.1|2238.9|2238.6|4
1628648400000|2021-08-11 02:20:00|2239.3|2239|2239.1|2238.8|2239.4|2239.1|2238.8|2238.5|18
1628648700000|2021-08-11 02:25:00|2239.2|2238.9|2238.5|2238.2|2239.2|2238.9|2238.5|2238.2|15
1628649000000|2021-08-11 02:30:00|2238.4|2238.1|2238.4|2238.1|2238.6|2238.3|2238.2|2237.9|29
1628649300000|2021-08-11 02:35:00|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238|2237.7|8
1628649600000|2021-08-11 02:40:00|2238.3|2238|2238.3|2238|2238.5|2238.2|2238.1|2237.8|5
1628649900000|2021-08-11 02:45:00|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|6
1628650200000|2021-08-11 02:50:00|2238|2237.7|2238.4|2238.1|2238.5|2238.2|2237.8|2237.5|3
1628650500000|2021-08-11 02:55:00|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.1|2237.8|6
1628650800000|2021-08-11 03:00:00|2238.5|2238.2|2238.3|2238|2238.7|2238.4|2238.1|2237.8|10
1628651100000|2021-08-11 03:05:00|2238.4|2238.1|2237.8|2237.5|2238.4|2238.1|2237.7|2237.4|3
1628651400000|2021-08-11 03:10:00|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.6|2237.3|12
1628651700000|2021-08-11 03:15:00|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.6|2237.3|2
1628652000000|2021-08-11 03:20:00|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.7|2237.4|8
1628652300000|2021-08-11 03:25:00|2237.9|2237.6|2237.5|2237.2|2237.9|2237.6|2237.4|2237.1|0
1628652600000|2021-08-11 03:30:00|2237.4|2237.1|2237.9|2237.6|2238|2237.7|2237.4|2237.1|9
1628652900000|2021-08-11 03:35:00|2238|2237.7|2237.6|2237.3|2238|2237.7|2237.6|2237.3|16
1628653200000|2021-08-11 03:40:00|2237.4|2237.1|2237.3|2237|2237.8|2237.5|2237.2|2236.9|18
1628653500000|2021-08-11 03:45:00|2237.2|2236.9|2237.3|2237|2237.5|2237.2|2237.2|2236.9|13
1628653800000|2021-08-11 03:50:00|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2236.5|2236.2|89
1628654100000|2021-08-11 03:55:00|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|26
1628654400000|2021-08-11 04:00:00|2237|2236.7|2237.4|2237.1|2237.6|2237.3|2236.9|2236.6|20
1628654700000|2021-08-11 04:05:00|2237.5|2237.2|2237|2236.7|2237.5|2237.2|2236.8|2236.5|23
1628655000000|2021-08-11 04:10:00|2237.1|2236.8|2237|2236.7|2237.3|2237|2236.9|2236.6|13
1628655300000|2021-08-11 04:15:00|2236.9|2236.6|2237.3|2237|2237.3|2237|2236.9|2236.6|3
1628655600000|2021-08-11 04:20:00|2237.2|2236.9|2236.7|2236.4|2237.3|2237|2236.7|2236.4|3
1628655900000|2021-08-11 04:25:00|2236.6|2236.3|2237|2236.7|2237.1|2236.8|2236.5|2236.2|16
1628656200000|2021-08-11 04:30:00|2237.1|2236.8|2236.7|2236.4|2237.4|2237.1|2236.6|2236.3|12
1628656500000|2021-08-11 04:35:00|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|6
1628656800000|2021-08-11 04:40:00|2236.7|2236.4|2237|2236.7|2237.1|2236.8|2236.6|2236.3|18
1628657100000|2021-08-11 04:45:00|2236.8|2236.5|2236.7|2236.4|2236.9|2236.6|2236.6|2236.3|5
1628657400000|2021-08-11 04:50:00|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.3|2236|5
1628657700000|2021-08-11 04:55:00|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.2|2235.9|8
1628658000000|2021-08-11 05:00:00|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.3|2236|4
1628658300000|2021-08-11 05:05:00|2236.7|2236.4|2237.6|2237.3|2237.8|2237.5|2236.5|2236.2|51
1628658600000|2021-08-11 05:10:00|2237.7|2237.4|2237.1|2236.8|2237.7|2237.4|2236.7|2236.4|28
1628658900000|2021-08-11 05:15:00|2237|2236.7|2237|2236.7|2237.5|2237.2|2237|2236.7|21
1628659200000|2021-08-11 05:20:00|2237.1|2236.8|2237.5|2237.2|2237.6|2237.3|2237|2236.7|8
1628659500000|2021-08-11 05:25:00|2237.6|2237.3|2237.7|2237.4|2237.8|2237.5|2237|2236.7|22
1628659800000|2021-08-11 05:30:00|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237|2236.7|22
1628660100000|2021-08-11 05:35:00|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2236.9|2236.6|40
1628660400000|2021-08-11 05:40:00|2237.2|2236.9|2237.3|2237|2237.5|2237.2|2236.9|2236.6|11
1628660700000|2021-08-11 05:45:00|2237.2|2236.9|2237.4|2237.1|2237.8|2237.5|2237.2|2236.9|9
1628661000000|2021-08-11 05:50:00|2237.5|2237.2|2237.1|2236.8|2237.8|2237.5|2237.1|2236.8|55
1628661300000|2021-08-11 05:55:00|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2236.6|2236.3|49
1628661600000|2021-08-11 06:00:00|2237.1|2236.8|2236.5|2236.2|2237.2|2236.9|2236.5|2236.2|27
1628661900000|2021-08-11 06:05:00|2236.4|2236.1|2236|2235.7|2236.5|2236.2|2236|2235.7|99
1628662200000|2021-08-11 06:10:00|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.6|2235.3|108
1628662500000|2021-08-11 06:15:00|2236|2235.7|2237.7|2237.4|2237.8|2237.5|2235.4|2235.1|87
1628662800000|2021-08-11 06:20:00|2237.6|2237.3|2236.9|2236.6|2237.7|2237.4|2236.8|2236.5|91
1628663100000|2021-08-11 06:25:00|2237.1|2236.8|2238|2237.7|2238.6|2238.3|2237.1|2236.8|103
1628663400000|2021-08-11 06:30:00|2237.9|2237.6|2237|2236.7|2237.9|2237.6|2236.9|2236.6|35
1628663700000|2021-08-11 06:35:00|2237.1|2236.8|2237.3|2237|2237.4|2237.1|2236.5|2236.2|11
1628664000000|2021-08-11 06:40:00|2237.2|2236.9|2237.3|2237|2237.5|2237.2|2237|2236.7|0
1628664300000|2021-08-11 06:45:00|2237.4|2237.1|2237.6|2237.3|2238.2|2237.9|2237.2|2236.9|21
1628664600000|2021-08-11 06:50:00|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.4|2237.1|7
1628664900000|2021-08-11 06:55:00|2237.8|2237.5|2238|2237.7|2238.1|2237.8|2237.3|2237|26
1628665200000|2021-08-11 07:00:00|2238.2|2237.9|2239.7|2239.4|2240.6|2240.3|2237.8|2237.5|247
1628665500000|2021-08-11 07:05:00|2239.6|2239.3|2239.5|2239.2|2240.2|2239.9|2238.3|2238|184
1628665800000|2021-08-11 07:10:00|2239.6|2239.3|2238.4|2238.1|2240.1|2239.8|2238.4|2238.1|91
1628666100000|2021-08-11 07:15:00|2238.2|2237.9|2237.8|2237.5|2238.6|2238.3|2237.4|2237.1|66
1628666400000|2021-08-11 07:20:00|2237.7|2237.4|2236.7|2236.4|2237.7|2237.4|2236.6|2236.3|221
1628666700000|2021-08-11 07:25:00|2236.6|2236.3|2235.6|2235.3|2236.7|2236.4|2234.4|2234.1|281
1628667000000|2021-08-11 07:30:00|2235.5|2235.2|2234|2233.7|2235.9|2235.6|2232.9|2232.6|306
1628667300000|2021-08-11 07:35:00|2233.8|2233.5|2233.2|2232.9|2234.1|2233.8|2233|2232.7|113
1628667600000|2021-08-11 07:40:00|2233.1|2232.8|2233.5|2233.2|2233.8|2233.5|2232.9|2232.6|94
1628667900000|2021-08-11 07:45:00|2233.6|2233.3|2233.8|2233.5|2234.5|2234.2|2233.3|2233|81
1628668200000|2021-08-11 07:50:00|2233.9|2233.6|2235.4|2235.1|2235.7|2235.4|2233.5|2233.2|56
1628668500000|2021-08-11 07:55:00|2235.6|2235.3|2234.9|2234.6|2235.8|2235.5|2234.7|2234.4|38
1628668800000|2021-08-11 08:00:00|2235.1|2234.8|2236.1|2235.8|2236.1|2235.8|2234.5|2234.2|49
1628669100000|2021-08-11 08:05:00|2236.2|2235.9|2235.9|2235.6|2236.4|2236.1|2235.6|2235.3|32
1628669400000|2021-08-11 08:10:00|2235.8|2235.5|2235.8|2235.5|2236.3|2236|2235.7|2235.4|24
1628669700000|2021-08-11 08:15:00|2235.7|2235.4|2236.2|2235.9|2236.6|2236.3|2235.3|2235|81
1628670000000|2021-08-11 08:20:00|2236.1|2235.8|2236.2|2235.9|2236.8|2236.5|2235.8|2235.5|69
1628670300000|2021-08-11 08:25:00|2236.3|2236|2236.8|2236.5|2237.2|2236.9|2235.9|2235.6|56
1628670600000|2021-08-11 08:30:00|2236.9|2236.6|2236.2|2235.9|2237.1|2236.8|2235.9|2235.6|54
1628670900000|2021-08-11 08:35:00|2236.3|2236|2237.2|2236.9|2237.4|2237.1|2236.2|2235.9|45
1628671200000|2021-08-11 08:40:00|2237.3|2237|2236.1|2235.8|2237.7|2237.4|2235.9|2235.6|43
1628671500000|2021-08-11 08:45:00|2236.2|2235.9|2236.1|2235.8|2236.6|2236.3|2235.7|2235.4|33
1628671800000|2021-08-11 08:50:00|2236.2|2235.9|2236.1|2235.8|2236.9|2236.6|2235.9|2235.6|30
1628672100000|2021-08-11 08:55:00|2236.2|2235.9|2236.8|2236.5|2237|2236.7|2236|2235.7|18
1628672400000|2021-08-11 09:00:00|2236.7|2236.4|2236.1|2235.8|2237.1|2236.8|2236|2235.7|16
1628672700000|2021-08-11 09:05:00|2236.2|2235.9|2236.4|2236.1|2236.9|2236.6|2236.2|2235.9|50
1628673000000|2021-08-11 09:10:00|2236.3|2236|2236.8|2236.5|2237.6|2237.3|2236.2|2235.9|40
1628673300000|2021-08-11 09:15:00|2236.9|2236.6|2236.7|2236.4|2237.1|2236.8|2235.3|2235|215
1628673600000|2021-08-11 09:20:00|2236.6|2236.3|2236.6|2236.3|2237.3|2237|2236.2|2235.9|45
1628673900000|2021-08-11 09:25:00|2236.5|2236.2|2236.9|2236.6|2236.9|2236.6|2236.3|2236|36
1628674200000|2021-08-11 09:30:00|2236.8|2236.5|2236.9|2236.6|2237.3|2237|2236.5|2236.2|45
1628674500000|2021-08-11 09:35:00|2237|2236.7|2236.5|2236.2|2237.3|2237|2236.5|2236.2|9
1628674800000|2021-08-11 09:40:00|2236.6|2236.3|2236.4|2236.1|2237.2|2236.9|2236.3|2236|30
1628675100000|2021-08-11 09:45:00|2236.5|2236.2|2236.7|2236.4|2236.9|2236.6|2236.4|2236.1|12
1628675400000|2021-08-11 09:50:00|2236.6|2236.3|2237.5|2237.2|2237.6|2237.3|2236.6|2236.3|39
1628675700000|2021-08-11 09:55:00|2237.4|2237.1|2237.4|2237.1|2237.7|2237.4|2237.2|2236.9|26
1628676000000|2021-08-11 10:00:00|2237.5|2237.2|2238.1|2237.8|2238.1|2237.8|2237.4|2237.1|35
1628676300000|2021-08-11 10:05:00|2238|2237.7|2238.9|2238.6|2239|2238.7|2237.7|2237.4|71
1628676600000|2021-08-11 10:10:00|2238.8|2238.5|2236.5|2236.2|2239|2238.7|2236|2235.7|158
1628676900000|2021-08-11 10:15:00|2236.6|2236.3|2237.2|2236.9|2237.4|2237.1|2235.8|2235.5|79
1628677200000|2021-08-11 10:20:00|2237.3|2237|2238.1|2237.8|2238.4|2238.1|2237.1|2236.8|41
1628677500000|2021-08-11 10:25:00|2238|2237.7|2237.5|2237.2|2238.2|2237.9|2237.3|2237|38
1628677800000|2021-08-11 10:30:00|2237.6|2237.3|2237.2|2236.9|2237.7|2237.4|2236.9|2236.6|12
1628678100000|2021-08-11 10:35:00|2237.3|2237|2237.9|2237.6|2238|2237.7|2236.9|2236.6|34
1628678400000|2021-08-11 10:40:00|2237.8|2237.5|2238.1|2237.8|2238.4|2238.1|2237.8|2237.5|22
1628678700000|2021-08-11 10:45:00|2238|2237.7|2237.1|2236.8|2238.1|2237.8|2237.1|2236.8|32
1628679000000|2021-08-11 10:50:00|2237.2|2236.9|2237.1|2236.8|2237.7|2237.4|2237|2236.7|13
1628679300000|2021-08-11 10:55:00|2237.2|2236.9|2236.5|2236.2|2237.4|2237.1|2236|2235.7|80
1628679600000|2021-08-11 11:00:00|2236.6|2236.3|2236|2235.7|2236.9|2236.6|2236|2235.7|32
1628679900000|2021-08-11 11:05:00|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.5|2235.2|63
1628680200000|2021-08-11 11:10:00|2235.9|2235.6|2236.7|2236.4|2236.9|2236.6|2235.7|2235.4|24
1628680500000|2021-08-11 11:15:00|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.3|2236|22
1628680800000|2021-08-11 11:20:00|2236.5|2236.2|2236.2|2235.9|2236.9|2236.6|2235.9|2235.6|69
1628681100000|2021-08-11 11:25:00|2236.4|2236.1|2236|2235.7|2236.5|2236.2|2235.5|2235.2|31
1628681400000|2021-08-11 11:30:00|2236.1|2235.8|2235.2|2234.9|2236.1|2235.8|2234.4|2234.1|93
1628681700000|2021-08-11 11:35:00|2235.3|2235|2234.9|2234.6|2235.6|2235.3|2234.8|2234.5|72
1628682000000|2021-08-11 11:40:00|2234.8|2234.5|2235.1|2234.8|2235.4|2235.1|2234.4|2234.1|48
1628682300000|2021-08-11 11:45:00|2235.3|2235|2235.6|2235.3|2236|2235.7|2235.1|2234.8|40
1628682600000|2021-08-11 11:50:00|2235.8|2235.5|2235.4|2235.1|2235.8|2235.5|2235.1|2234.8|14
1628682900000|2021-08-11 11:55:00|2235.6|2235.3|2235.4|2235.1|2235.9|2235.6|2235.3|2235|31
1628683200000|2021-08-11 12:00:00|2235.5|2235.2|2235.3|2235|2236.4|2236.1|2235.3|2235|102
1628683500000|2021-08-11 12:05:00|2235.1|2234.8|2234.4|2234.1|2235.1|2234.8|2234.2|2233.9|185
1628683800000|2021-08-11 12:10:00|2234.5|2234.2|2235.9|2235.6|2235.9|2235.6|2234.5|2234.2|136
1628684100000|2021-08-11 12:15:00|2235.8|2235.5|2235.1|2234.8|2235.9|2235.6|2234.6|2234.3|98
1628684400000|2021-08-11 12:20:00|2235.3|2235|2235.9|2235.6|2236|2235.7|2234.9|2234.6|86
1628684700000|2021-08-11 12:25:00|2235.8|2235.5|2236.6|2236.3|2236.7|2236.4|2235.7|2235.4|285
1628685000000|2021-08-11 12:30:00|2238.4|2238.1|2242.1|2241.8|2242.9|2242.6|2237|2236.7|1862
1628685300000|2021-08-11 12:35:00|2242.2|2241.9|2240.8|2240.5|2242.4|2242.1|2240.3|2240|556
1628685600000|2021-08-11 12:40:00|2240.9|2240.6|2241.8|2241.5|2242.3|2242|2240.9|2240.6|175
1628685900000|2021-08-11 12:45:00|2241.7|2241.4|2242.2|2241.9|2242.5|2242.2|2241.1|2240.8|283
1628686200000|2021-08-11 12:50:00|2242.4|2242.1|2243|2242.7|2243.2|2242.9|2241.4|2241.1|303
1628686500000|2021-08-11 12:55:00|2242.9|2242.6|2241.4|2241.1|2243.8|2243.5|2240.7|2240.4|368
1628686800000|2021-08-11 13:00:00|2241.5|2241.2|2244.1|2243.8|2244.5|2244.2|2241.5|2241.2|352
1628687100000|2021-08-11 13:05:00|2244.2|2243.9|2246.3|2246|2247.8|2247.5|2244|2243.7|761
1628687400000|2021-08-11 13:10:00|2246.2|2245.9|2245.9|2245.6|2246.5|2246.2|2245|2244.7|504
1628687700000|2021-08-11 13:15:00|2245.8|2245.5|2245.4|2245.1|2246.8|2246.5|2245.3|2245|193
1628688000000|2021-08-11 13:20:00|2245.3|2245|2246|2245.7|2246|2245.7|2244.6|2244.3|260
1628688300000|2021-08-11 13:25:00|2245.9|2245.6|2243.5|2243.2|2246.6|2246.3|2243.3|2243|627
1628688600000|2021-08-11 13:30:00|2243.3|2243|2229|2228.7|2243.9|2243.6|2227.9|2227.6|7781
1628688900000|2021-08-11 13:35:00|2228.8|2228.5|2229.3|2229|2230.2|2229.9|2224.6|2224.3|8204
1628689200000|2021-08-11 13:40:00|2229.2|2228.9|2232.9|2232.6|2233.9|2233.6|2226.5|2226.2|4549
1628689500000|2021-08-11 13:45:00|2232.7|2232.4|2235|2234.7|2235.6|2235.3|2229.8|2229.5|2692
1628689800000|2021-08-11 13:50:00|2235.1|2234.8|2232.4|2232.1|2236.5|2236.2|2231.8|2231.5|2232
1628690100000|2021-08-11 13:55:00|2232.1|2231.8|2233.9|2233.6|2234|2233.7|2228.8|2228.5|2128
1628690400000|2021-08-11 14:00:00|2234|2233.7|2232.2|2231.9|2235.6|2235.3|2231.5|2231.2|1902
1628690700000|2021-08-11 14:05:00|2232.4|2232.1|2231.2|2230.9|2235.5|2235.2|2231.1|2230.8|1868
1628691000000|2021-08-11 14:10:00|2231.3|2231|2232.8|2232.5|2235.1|2234.8|2231.1|2230.8|1746
1628691300000|2021-08-11 14:15:00|2232.7|2232.4|2232.4|2232.1|2233.2|2232.9|2229.7|2229.4|1558
1628691600000|2021-08-11 14:20:00|2232.3|2232|2231.6|2231.3|2234.2|2233.9|2229.1|2228.8|1620
1628691900000|2021-08-11 14:25:00|2231.5|2231.2|2230.3|2230|2232.2|2231.9|2227.9|2227.6|1616
1628692200000|2021-08-11 14:30:00|2229.9|2229.6|2228.2|2227.9|2231.5|2231.2|2226.4|2226.1|2366
1628692500000|2021-08-11 14:35:00|2228.1|2227.8|2229|2228.7|2230.3|2230|2226.8|2226.5|1574
1628692800000|2021-08-11 14:40:00|2228.9|2228.6|2235.2|2234.9|2235.3|2235|2228.2|2227.9|1611
1628693100000|2021-08-11 14:45:00|2235.1|2234.8|2234.5|2234.2|2236.3|2236|2232.8|2232.5|2030
1628693400000|2021-08-11 14:50:00|2234.6|2234.3|2233.6|2233.3|2235.9|2235.6|2232.5|2232.2|1014
1628693700000|2021-08-11 14:55:00|2233.5|2233.2|2229.1|2228.8|2233.5|2233.2|2228.2|2227.9|1891
1628694000000|2021-08-11 15:00:00|2229.3|2229|2226.9|2226.6|2230.1|2229.8|2225.3|2225|2015
1628694300000|2021-08-11 15:05:00|2227.1|2226.8|2226.1|2225.8|2227.6|2227.3|2224.2|2223.9|2699
1628694600000|2021-08-11 15:10:00|2226|2225.7|2225|2224.7|2228.2|2227.9|2224.5|2224.2|2190
1628694900000|2021-08-11 15:15:00|2224.9|2224.6|2224.8|2224.5|2225.1|2224.8|2221.4|2221.1|2827
1628695200000|2021-08-11 15:20:00|2225|2224.7|2229.6|2229.3|2229.8|2229.5|2224.5|2224.2|2653
1628695500000|2021-08-11 15:25:00|2229.7|2229.4|2226.1|2225.8|2229.8|2229.5|2226.1|2225.8|1117
1628695800000|2021-08-11 15:30:00|2226.2|2225.9|2229.2|2228.9|2229.8|2229.5|2225|2224.7|1204
1628696100000|2021-08-11 15:35:00|2229|2228.7|2227.4|2227.1|2229.2|2228.9|2226.6|2226.3|934
1628696400000|2021-08-11 15:40:00|2227.3|2227|2225|2224.7|2228.3|2228|2224.9|2224.6|883
1628696700000|2021-08-11 15:45:00|2225.1|2224.8|2222.5|2222.2|2225.7|2225.4|2222.1|2221.8|1783
1628697000000|2021-08-11 15:50:00|2222.4|2222.1|2221.9|2221.6|2222.4|2222.1|2219.4|2219.1|2836
1628697300000|2021-08-11 15:55:00|2221.7|2221.4|2223.5|2223.2|2224.7|2224.4|2221.5|2221.2|1671
1628697600000|2021-08-11 16:00:00|2223.6|2223.3|2226.7|2226.4|2226.8|2226.5|2223.2|2222.9|1556
1628697900000|2021-08-11 16:05:00|2226.6|2226.3|2227.2|2226.9|2228.1|2227.8|2226.6|2226.3|1135
1628698200000|2021-08-11 16:10:00|2227.3|2227|2227.4|2227.1|2227.7|2227.4|2225.2|2224.9|1096
1628698500000|2021-08-11 16:15:00|2227.5|2227.2|2227.5|2227.2|2229.2|2228.9|2227|2226.7|929
1628698800000|2021-08-11 16:20:00|2227.4|2227.1|2229.5|2229.2|2229.8|2229.5|2226.2|2225.9|669
1628699100000|2021-08-11 16:25:00|2229.4|2229.1|2229.6|2229.3|2230.8|2230.5|2228.9|2228.6|1027
1628699400000|2021-08-11 16:30:00|2229.5|2229.2|2231.6|2231.3|2232.2|2231.9|2229.1|2228.8|769
1628699700000|2021-08-11 16:35:00|2231.7|2231.4|2232.6|2232.3|2233.1|2232.8|2230.6|2230.3|772
1628700000000|2021-08-11 16:40:00|2232.5|2232.2|2232|2231.7|2233.2|2232.9|2231.9|2231.6|631
1628700300000|2021-08-11 16:45:00|2231.9|2231.6|2232.1|2231.8|2232.6|2232.3|2231.6|2231.3|441
1628700600000|2021-08-11 16:50:00|2232|2231.7|2233.1|2232.8|2233.5|2233.2|2231.4|2231.1|621
1628700900000|2021-08-11 16:55:00|2233.2|2232.9|2232.8|2232.5|2234.4|2234.1|2232.2|2231.9|980
1628701200000|2021-08-11 17:00:00|2232.9|2232.6|2234.4|2234.1|2236.4|2236.1|2232|2231.7|1926
1628701500000|2021-08-11 17:05:00|2234.5|2234.2|2236.3|2236|2236.8|2236.5|2234.3|2234|1086
1628701800000|2021-08-11 17:10:00|2236.4|2236.1|2235.8|2235.5|2237|2236.7|2235.4|2235.1|956
1628702100000|2021-08-11 17:15:00|2235.9|2235.6|2236.6|2236.3|2238.1|2237.8|2235.9|2235.6|1920
1628702400000|2021-08-11 17:20:00|2236.8|2236.5|2236.5|2236.2|2237.1|2236.8|2235.4|2235.1|739
1628702700000|2021-08-11 17:25:00|2236.6|2236.3|2237.1|2236.8|2237.7|2237.4|2236.4|2236.1|543
1628703000000|2021-08-11 17:30:00|2237.2|2236.9|2236.4|2236.1|2238.1|2237.8|2236|2235.7|669
1628703300000|2021-08-11 17:35:00|2236.6|2236.3|2236.3|2236|2237.2|2236.9|2235.6|2235.3|1119
1628703600000|2021-08-11 17:40:00|2236.5|2236.2|2237.3|2237|2238.8|2238.5|2236.5|2236.2|1091
1628703900000|2021-08-11 17:45:00|2237.4|2237.1|2238.2|2237.9|2238.7|2238.4|2237.3|2237|581
1628704200000|2021-08-11 17:50:00|2238.3|2238|2237.4|2237.1|2238.7|2238.4|2236.8|2236.5|638
1628704500000|2021-08-11 17:55:00|2237.3|2237|2237.3|2237|2238.5|2238.2|2237.2|2236.9|495
1628704800000|2021-08-11 18:00:00|2237.4|2237.1|2238.2|2237.9|2238.5|2238.2|2236.5|2236.2|622
1628705100000|2021-08-11 18:05:00|2238|2237.7|2241.2|2240.9|2241.5|2241.2|2237.8|2237.5|1650
1628705400000|2021-08-11 18:10:00|2241.4|2241.1|2241.5|2241.2|2241.8|2241.5|2240.3|2240|1447
1628705700000|2021-08-11 18:15:00|2241.7|2241.4|2240.9|2240.6|2242.4|2242.1|2240.7|2240.4|1014
1628706000000|2021-08-11 18:20:00|2240.8|2240.5|2240.8|2240.5|2241.7|2241.4|2240.4|2240.1|1187
1628706300000|2021-08-11 18:25:00|2240.9|2240.6|2241.8|2241.5|2242.2|2241.9|2240.4|2240.1|948
1628706600000|2021-08-11 18:30:00|2241.7|2241.4|2243.1|2242.8|2244.2|2243.9|2241.7|2241.4|1320
1628706900000|2021-08-11 18:35:00|2243|2242.7|2242.2|2241.9|2243|2242.7|2241.8|2241.5|614
1628707200000|2021-08-11 18:40:00|2242.1|2241.8|2242.1|2241.8|2243.1|2242.8|2241.4|2241.1|657
1628707500000|2021-08-11 18:45:00|2242|2241.7|2243.8|2243.5|2243.9|2243.6|2241.6|2241.3|568
1628707800000|2021-08-11 18:50:00|2243.9|2243.6|2244.4|2244.1|2244.8|2244.5|2243.5|2243.2|601
1628708100000|2021-08-11 18:55:00|2244.3|2244|2245.5|2245.2|2246.5|2246.2|2244.1|2243.8|1602
1628708400000|2021-08-11 19:00:00|2245.2|2244.9|2245.3|2245|2246.4|2246.1|2244.9|2244.6|1133
1628708700000|2021-08-11 19:05:00|2245.2|2244.9|2246.1|2245.8|2246.1|2245.8|2244.3|2244|821
1628709000000|2021-08-11 19:10:00|2246|2245.7|2245.8|2245.5|2246.8|2246.5|2245.4|2245.1|943
1628709300000|2021-08-11 19:15:00|2245.7|2245.4|2244.8|2244.5|2245.7|2245.4|2244.3|2244|1013
1628709600000|2021-08-11 19:20:00|2244.9|2244.6|2244.3|2244|2245.4|2245.1|2243.9|2243.6|784
1628709900000|2021-08-11 19:25:00|2244.4|2244.1|2246.5|2246.2|2246.7|2246.4|2244.2|2243.9|1081
1628710200000|2021-08-11 19:30:00|2246.4|2246.1|2245.6|2245.3|2246.6|2246.3|2245.2|2244.9|1079
1628710500000|2021-08-11 19:35:00|2245.7|2245.4|2245.8|2245.5|2246.3|2246|2244.4|2244.1|926
1628710800000|2021-08-11 19:40:00|2245.9|2245.6|2247|2246.7|2247|2246.7|2245.8|2245.5|1168
1628711100000|2021-08-11 19:45:00|2247.1|2246.8|2248.5|2248.2|2249.1|2248.8|2246.9|2246.6|1822
1628711400000|2021-08-11 19:50:00|2248.1|2247.8|2248.5|2248.2|2250|2249.7|2247.7|2247.4|2410
1628711700000|2021-08-11 19:55:00|2248.4|2248.1|2251.5|2251.2|2251.9|2251.6|2248|2247.7|6421
1628712000000|2021-08-11 20:00:00|2251.2|2250.9|2251.4|2251.1|2251.9|2251.6|2250.2|2249.9|2498
1628712300000|2021-08-11 20:05:00|2251.6|2251.3|2251|2250.7|2251.6|2251.3|2250.3|2250|809
1628712600000|2021-08-11 20:10:00|2251.1|2250.8|2250.8|2250.5|2251.2|2250.9|2250.5|2250.2|502
1628712900000|2021-08-11 20:15:00|2250.9|2250.6|2250.7|2250.4|2251|2250.7|2250.4|2250.1|132
1628713200000|2021-08-11 20:20:00|2250.6|2250.3|2250.7|2250.4|2250.9|2250.6|2250.4|2250.1|117
1628713500000|2021-08-11 20:25:00|2250.8|2250.5|2250.9|2250.6|2251|2250.7|2250.8|2250.5|74
1628713800000|2021-08-11 20:30:00|2251|2250.7|2251.5|2251.2|2251.6|2251.3|2251|2250.7|199
1628714100000|2021-08-11 20:35:00|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.2|2250.9|77
1628714400000|2021-08-11 20:40:00|2251.3|2251|2251.5|2251.2|2251.7|2251.4|2251.2|2250.9|52
1628714700000|2021-08-11 20:45:00|2251.4|2251.1|2252|2251.7|2252|2251.7|2251.2|2250.9|222
1628715000000|2021-08-11 20:50:00|2251.9|2251.6|2252.5|2252.2|2252.6|2252.3|2251.9|2251.6|133
1628715300000|2021-08-11 20:55:00|2252.6|2252.3|2252.7|2251.9|2252.8|2252.3|2252|2251.7|248
1628715600000|2021-08-11 21:00:00|2252.6|2251.8|2251.6|2250.8|2252.7|2251.9|2251.6|2250.8|2
1628715900000|2021-08-11 21:05:00|2251.1|2250.3|2250.4|2249.6|2251.1|2250.3|2250.3|2249.5|0
1628716200000|2021-08-11 21:10:00|2250.5|2249.7|2250.5|2249.7|2250.6|2249.8|2250.4|2249.6|0
1628716500000|2021-08-11 21:15:00|2250.6|2249.8|2250.3|2249.5|2250.6|2249.8|2250.2|2249.4|0
1628716800000|2021-08-11 21:20:00|2250.4|2249.6|2250.3|2249.5|2250.5|2249.7|2250.3|2249.5|0
1628717100000|2021-08-11 21:25:00|2250.2|2249.4|2250.3|2249.5|2250.4|2249.6|2250.2|2249.4|0
1628717400000|2021-08-11 21:30:00|2250.4|2249.6|2250.4|2249.6|2250.4|2249.6|2250.2|2249.4|0
1628717700000|2021-08-11 21:35:00|2250.5|2249.7|2250.4|2249.6|2250.5|2249.7|2250.4|2249.6|0
1628718300000|2021-08-11 21:45:00|2250.3|2249.5|2250.3|2249.5|2250.4|2249.6|2250.1|2249.3|0
1628718600000|2021-08-11 21:50:00|2250.2|2249.4|2250.2|2249.4|2250.2|2249.4|2250.2|2249.4|0
1628718900000|2021-08-11 21:55:00|2250.1|2249.3|2250.1|2249.3|2250.2|2249.4|2250|2249.2|0
1628719200000|2021-08-11 22:00:00|2250.3|2250|2250|2249.7|2251.1|2250.8|2249.9|2249.6|111
1628719500000|2021-08-11 22:05:00|2250.1|2249.8|2251.2|2250.9|2251.2|2250.9|2249.8|2249.5|42
1628719800000|2021-08-11 22:10:00|2251.1|2250.8|2250.7|2250.4|2251.3|2251|2250.5|2250.2|40
1628720100000|2021-08-11 22:15:00|2250.8|2250.5|2251|2250.7|2251.2|2250.9|2250.6|2250.3|44
1628720400000|2021-08-11 22:20:00|2251.2|2250.9|2251.1|2250.8|2251.4|2251.1|2251|2250.7|32
1628720700000|2021-08-11 22:25:00|2251.2|2250.9|2251.1|2250.8|2251.5|2251.2|2251|2250.7|39
1628721000000|2021-08-11 22:30:00|2251.2|2250.9|2251.3|2251|2251.3|2251|2250.7|2250.4|30
1628721300000|2021-08-11 22:35:00|2251.2|2250.9|2250.8|2250.5|2251.3|2251|2250.7|2250.4|20
1628721600000|2021-08-11 22:40:00|2250.9|2250.6|2251.1|2250.8|2251.4|2251.1|2250.8|2250.5|105
1628721900000|2021-08-11 22:45:00|2251.2|2250.9|2251.7|2251.4|2251.9|2251.6|2251.2|2250.9|115
1628722200000|2021-08-11 22:50:00|2251.6|2251.3|2251|2250.7|2251.6|2251.3|2250.9|2250.6|14
1628722500000|2021-08-11 22:55:00|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|15
1628722800000|2021-08-11 23:00:00|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.7|2250.4|12
1628723100000|2021-08-11 23:05:00|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.8|2250.5|6
1628723400000|2021-08-11 23:10:00|2250.8|2250.5|2251|2250.7|2251.1|2250.8|2250.8|2250.5|14
1628723700000|2021-08-11 23:15:00|2250.9|2250.6|2251.5|2251.2|2251.8|2251.5|2250.9|2250.6|52
1628724000000|2021-08-11 23:20:00|2251.4|2251.1|2251.2|2250.9|2251.7|2251.4|2251|2250.7|42
1628724300000|2021-08-11 23:25:00|2251.3|2251|2251.2|2250.9|2251.3|2251|2250.9|2250.6|10
1628724600000|2021-08-11 23:30:00|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.1|2250.8|34
1628724900000|2021-08-11 23:35:00|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.2|2250.9|29
1628725200000|2021-08-11 23:40:00|2251.3|2251|2251|2250.7|2251.3|2251|2250.9|2250.6|30
1628725500000|2021-08-11 23:45:00|2250.9|2250.6|2250.7|2250.4|2251|2250.7|2250.4|2250.1|36
1628725800000|2021-08-11 23:50:00|2250.8|2250.5|2250.9|2250.6|2251.3|2251|2250.8|2250.5|21
1628726100000|2021-08-11 23:55:00|2251|2250.7|2250.6|2250.3|2251.1|2250.8|2250.5|2250.2|17
1628726400000|2021-08-12 00:00:00|2250.7|2250.4|2250|2249.7|2251.3|2251|2249.4|2249.1|68
1628726700000|2021-08-12 00:05:00|2250.1|2249.8|2251|2250.7|2251.3|2251|2249.9|2249.6|60
1628727000000|2021-08-12 00:10:00|2251.1|2250.8|2251.3|2251|2251.4|2251.1|2250.3|2250|55
1628727300000|2021-08-12 00:15:00|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2250.5|2250.2|49
1628727600000|2021-08-12 00:20:00|2251.2|2250.9|2252.3|2252|2252.7|2252.4|2250.9|2250.6|149
1628727900000|2021-08-12 00:25:00|2252.4|2252.1|2251.9|2251.6|2252.6|2252.3|2251.8|2251.5|82
1628728200000|2021-08-12 00:30:00|2252|2251.7|2251.9|2251.6|2252.4|2252.1|2251.9|2251.6|77
1628728500000|2021-08-12 00:35:00|2252|2251.7|2251.5|2251.2|2252.5|2252.2|2251.3|2251|65
1628728800000|2021-08-12 00:40:00|2251.4|2251.1|2250.7|2250.4|2251.5|2251.2|2250.6|2250.3|65
1628729100000|2021-08-12 00:45:00|2250.8|2250.5|2250.3|2250|2251|2250.7|2250.2|2249.9|32
1628729400000|2021-08-12 00:50:00|2250.2|2249.9|2251.2|2250.9|2251.3|2251|2250.2|2249.9|44
1628729700000|2021-08-12 00:55:00|2251.1|2250.8|2250.4|2250.1|2251.2|2250.9|2250.1|2249.8|27
1628730000000|2021-08-12 01:00:00|2250.2|2249.9|2250.9|2250.6|2251.2|2250.9|2250.2|2249.9|31
1628730300000|2021-08-12 01:05:00|2251|2250.7|2251.5|2251.2|2251.5|2251.2|2250.9|2250.6|47
1628730600000|2021-08-12 01:10:00|2251.6|2251.3|2251|2250.7|2251.6|2251.3|2250.9|2250.6|22
1628730900000|2021-08-12 01:15:00|2250.9|2250.6|2251.4|2251.1|2251.4|2251.1|2250.5|2250.2|30
1628731200000|2021-08-12 01:20:00|2251.3|2251|2250.9|2250.6|2251.4|2251.1|2250.8|2250.5|11
1628731500000|2021-08-12 01:25:00|2250.8|2250.5|2251.3|2251|2251.5|2251.2|2250.8|2250.5|15
1628731800000|2021-08-12 01:30:00|2251.4|2251.1|2251.7|2251.4|2252|2251.7|2251.1|2250.8|36
1628732100000|2021-08-12 01:35:00|2251.6|2251.3|2251.5|2251.2|2251.9|2251.6|2251.3|2251|9
1628732400000|2021-08-12 01:40:00|2251.4|2251.1|2250.6|2250.3|2251.6|2251.3|2250.3|2250|48
1628732700000|2021-08-12 01:45:00|2250.5|2250.2|2250.4|2250.1|2251.2|2250.9|2250.3|2250|26
1628733000000|2021-08-12 01:50:00|2250.3|2250|2250.6|2250.3|2251.2|2250.9|2250.3|2250|20
1628733300000|2021-08-12 01:55:00|2250.3|2250|2250.9|2250.6|2251|2250.7|2250.3|2250|25
1628733600000|2021-08-12 02:00:00|2250.8|2250.5|2251.3|2251|2251.5|2251.2|2250.7|2250.4|23
1628733900000|2021-08-12 02:05:00|2251.4|2251.1|2250.9|2250.6|2251.6|2251.3|2250.8|2250.5|13
1628734200000|2021-08-12 02:10:00|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2250.8|2250.5|20
1628734500000|2021-08-12 02:15:00|2251.1|2250.8|2251.4|2251.1|2251.6|2251.3|2250.8|2250.5|27
1628734800000|2021-08-12 02:20:00|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.1|2250.8|31
1628735100000|2021-08-12 02:25:00|2251.5|2251.2|2252.1|2251.8|2252.3|2252|2251.4|2251.1|58
1628735400000|2021-08-12 02:30:00|2251.9|2251.6|2251.5|2251.2|2252.2|2251.9|2251.5|2251.2|10
1628735700000|2021-08-12 02:35:00|2251.6|2251.3|2251.5|2251.2|2251.9|2251.6|2251.5|2251.2|16
1628736000000|2021-08-12 02:40:00|2251.6|2251.3|2251.7|2251.4|2251.9|2251.6|2251.5|2251.2|9
1628736300000|2021-08-12 02:45:00|2251.6|2251.3|2252.1|2251.8|2252.1|2251.8|2251.5|2251.2|45
1628736600000|2021-08-12 02:50:00|2252|2251.7|2251.9|2251.6|2252.2|2251.9|2251.7|2251.4|16
1628736900000|2021-08-12 02:55:00|2251.8|2251.5|2252.3|2252|2252.4|2252.1|2251.8|2251.5|19
1628737200000|2021-08-12 03:00:00|2252.2|2251.9|2253.1|2252.8|2253.1|2252.8|2252.1|2251.8|92
1628737500000|2021-08-12 03:05:00|2253.2|2252.9|2253.6|2253.3|2253.8|2253.5|2253.2|2252.9|112
1628737800000|2021-08-12 03:10:00|2253.5|2253.2|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|31
1628738100000|2021-08-12 03:15:00|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|65
1628738400000|2021-08-12 03:20:00|2253.5|2253.2|2254|2253.7|2254.1|2253.8|2253.4|2253.1|34
1628738700000|2021-08-12 03:25:00|2253.9|2253.6|2253.8|2253.5|2254.3|2254|2253.8|2253.5|19
1628739000000|2021-08-12 03:30:00|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|17
1628739300000|2021-08-12 03:35:00|2253.8|2253.5|2254|2253.7|2254.1|2253.8|2253.5|2253.2|33
1628739600000|2021-08-12 03:40:00|2253.9|2253.6|2254.2|2253.9|2254.3|2254|2253.9|2253.6|10
1628739900000|2021-08-12 03:45:00|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2253.9|2253.6|14
1628740200000|2021-08-12 03:50:00|2253.9|2253.6|2253.4|2253.1|2254.1|2253.8|2253.3|2253|29
1628740500000|2021-08-12 03:55:00|2253.3|2253|2253.5|2253.2|2253.7|2253.4|2253.2|2252.9|11
1628740800000|2021-08-12 04:00:00|2253.4|2253.1|2253|2252.7|2253.6|2253.3|2252.8|2252.5|16
1628741100000|2021-08-12 04:05:00|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.8|2252.5|9
1628741400000|2021-08-12 04:10:00|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253.1|2252.8|3
1628741700000|2021-08-12 04:15:00|2253.1|2252.8|2253.1|2252.8|2253.3|2253|2252.9|2252.6|10
1628742000000|2021-08-12 04:20:00|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.5|2252.2|17
1628742300000|2021-08-12 04:25:00|2252.7|2252.4|2252.9|2252.6|2253|2252.7|2252.7|2252.4|10
1628742600000|2021-08-12 04:30:00|2253|2252.7|2253.1|2252.8|2253.3|2253|2253|2252.7|21
1628742900000|2021-08-12 04:35:00|2253|2252.7|2253.2|2252.9|2253.4|2253.1|2253|2252.7|17
1628743200000|2021-08-12 04:40:00|2253.1|2252.8|2253.1|2252.8|2253.4|2253.1|2253.1|2252.8|20
1628743500000|2021-08-12 04:45:00|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.8|2252.5|12
1628743800000|2021-08-12 04:50:00|2252.8|2252.5|2252.4|2252.1|2252.8|2252.5|2252.2|2251.9|11
1628744100000|2021-08-12 04:55:00|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.3|2252|17
1628744400000|2021-08-12 05:00:00|2252.5|2252.2|2252.1|2251.8|2252.8|2252.5|2252|2251.7|26
1628744700000|2021-08-12 05:05:00|2252|2251.7|2252.3|2252|2252.4|2252.1|2252|2251.7|17
1628745000000|2021-08-12 05:10:00|2252.4|2252.1|2252.3|2252|2252.7|2252.4|2252.2|2251.9|58
1628745300000|2021-08-12 05:15:00|2252.2|2251.9|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|13
1628745600000|2021-08-12 05:20:00|2252.2|2251.9|2252.4|2252.1|2252.7|2252.4|2252.1|2251.8|24
1628745900000|2021-08-12 05:25:00|2252.5|2252.2|2252.3|2252|2252.7|2252.4|2252.3|2252|20
1628746200000|2021-08-12 05:30:00|2252.2|2251.9|2252.3|2252|2252.8|2252.5|2252|2251.7|62
1628746500000|2021-08-12 05:35:00|2252.2|2251.9|2251.3|2251|2252.3|2252|2251.3|2251|55
1628746800000|2021-08-12 05:40:00|2251.4|2251.1|2250.9|2250.6|2251.4|2251.1|2250.9|2250.6|101
1628747100000|2021-08-12 05:45:00|2251|2250.7|2251.4|2251.1|2251.5|2251.2|2250.9|2250.6|25
1628747400000|2021-08-12 05:50:00|2251.3|2251|2251.9|2251.6|2252|2251.7|2251.1|2250.8|44
1628747700000|2021-08-12 05:55:00|2252|2251.7|2251.5|2251.2|2252.3|2252|2251.3|2251|36
1628748000000|2021-08-12 06:00:00|2251.4|2251.1|2251.9|2251.6|2252.2|2251.9|2251.4|2251.1|38
1628748300000|2021-08-12 06:05:00|2252|2251.7|2251.6|2251.3|2252.2|2251.9|2251.3|2251|40
1628748600000|2021-08-12 06:10:00|2251.5|2251.2|2251.5|2251.2|2251.8|2251.5|2251.4|2251.1|20
1628748900000|2021-08-12 06:15:00|2251.4|2251.1|2251.3|2251|2251.8|2251.5|2251.1|2250.8|19
1628749200000|2021-08-12 06:20:00|2251.4|2251.1|2250.7|2250.4|2251.4|2251.1|2250.7|2250.4|44
1628749500000|2021-08-12 06:25:00|2250.8|2250.5|2250.7|2250.4|2251|2250.7|2250.4|2250.1|33
1628749800000|2021-08-12 06:30:00|2250.6|2250.3|2249.9|2249.6|2250.6|2250.3|2249.7|2249.4|94
1628750100000|2021-08-12 06:35:00|2249.8|2249.5|2248.6|2248.3|2249.9|2249.6|2248.5|2248.2|93
1628750400000|2021-08-12 06:40:00|2248.7|2248.4|2247.9|2247.6|2249.1|2248.8|2247.9|2247.6|133
1628750700000|2021-08-12 06:45:00|2247.8|2247.5|2247.9|2247.6|2248.2|2247.9|2247.6|2247.3|100
1628751000000|2021-08-12 06:50:00|2248|2247.7|2248.4|2248.1|2248.5|2248.2|2247.9|2247.6|39
1628751300000|2021-08-12 06:55:00|2248.3|2248|2249|2248.7|2249.8|2249.5|2248.1|2247.8|73
1628751600000|2021-08-12 07:00:00|2248.9|2248.6|2248.7|2248.4|2250.5|2250.2|2248|2247.7|198
1628751900000|2021-08-12 07:05:00|2248.8|2248.5|2249.1|2248.8|2250|2249.7|2248.3|2248|124
1628752200000|2021-08-12 07:10:00|2249.2|2248.9|2248.7|2248.4|2249.4|2249.1|2248.2|2247.9|77
1628752500000|2021-08-12 07:15:00|2248.8|2248.5|2249.4|2249.1|2249.5|2249.2|2248.5|2248.2|63
1628752800000|2021-08-12 07:20:00|2249.5|2249.2|2249.2|2248.9|2250.5|2250.2|2249.1|2248.8|159
1628753100000|2021-08-12 07:25:00|2249.3|2249|2249.9|2249.6|2250.2|2249.9|2248.9|2248.6|121
1628753400000|2021-08-12 07:30:00|2250|2249.7|2250.5|2250.2|2250.9|2250.6|2249.9|2249.6|124
1628753700000|2021-08-12 07:35:00|2250.4|2250.1|2250.9|2250.6|2251|2250.7|2250.4|2250.1|64
1628754000000|2021-08-12 07:40:00|2250.8|2250.5|2250|2249.7|2250.9|2250.6|2250|2249.7|61
1628754300000|2021-08-12 07:45:00|2250.1|2249.8|2250.4|2250.1|2250.6|2250.3|2249.9|2249.6|70
1628754600000|2021-08-12 07:50:00|2250.3|2250|2250.2|2249.9|2250.5|2250.2|2249.9|2249.6|44
1628754900000|2021-08-12 07:55:00|2250.3|2250|2250.5|2250.2|2250.9|2250.6|2250.1|2249.8|48
1628755200000|2021-08-12 08:00:00|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2249.2|2248.9|110
1628755500000|2021-08-12 08:05:00|2250.5|2250.2|2250|2249.7|2251|2250.7|2249.9|2249.6|50
1628755800000|2021-08-12 08:10:00|2249.9|2249.6|2250.6|2250.3|2250.7|2250.4|2249.7|2249.4|71
1628756100000|2021-08-12 08:15:00|2250.7|2250.4|2249.8|2249.5|2250.7|2250.4|2249.7|2249.4|43
1628756400000|2021-08-12 08:20:00|2249.7|2249.4|2250.7|2250.4|2250.7|2250.4|2249.7|2249.4|30
1628756700000|2021-08-12 08:25:00|2250.6|2250.3|2249.9|2249.6|2250.7|2250.4|2249.8|2249.5|13
1628757000000|2021-08-12 08:30:00|2249.8|2249.5|2250.4|2250.1|2250.5|2250.2|2249.8|2249.5|45
1628757300000|2021-08-12 08:35:00|2250.5|2250.2|2250.1|2249.8|2250.5|2250.2|2249.3|2249|128
1628757600000|2021-08-12 08:40:00|2250.2|2249.9|2250.5|2250.2|2250.7|2250.4|2250|2249.7|33
1628757900000|2021-08-12 08:45:00|2250.6|2250.3|2250|2249.7|2250.6|2250.3|2250|2249.7|39
1628758200000|2021-08-12 08:50:00|2250.1|2249.8|2250.4|2250.1|2250.7|2250.4|2250|2249.7|28
1628758500000|2021-08-12 08:55:00|2250.5|2250.2|2250.4|2250.1|2251.2|2250.9|2250.3|2250|77
1628758800000|2021-08-12 09:00:00|2250.5|2250.2|2250.9|2250.6|2251.1|2250.8|2250.4|2250.1|45
1628759100000|2021-08-12 09:05:00|2250.8|2250.5|2250.6|2250.3|2251.3|2251|2250.5|2250.2|56
1628759400000|2021-08-12 09:10:00|2250.5|2250.2|2250.4|2250.1|2251|2250.7|2250|2249.7|60
1628759700000|2021-08-12 09:15:00|2250.3|2250|2250.8|2250.5|2250.9|2250.6|2250.2|2249.9|58
1628760000000|2021-08-12 09:20:00|2250.9|2250.6|2251.9|2251.6|2251.9|2251.6|2250.9|2250.6|95
1628760300000|2021-08-12 09:25:00|2251.8|2251.5|2251.8|2251.5|2252|2251.7|2251.3|2251|80
1628760600000|2021-08-12 09:30:00|2251.9|2251.6|2251.2|2250.9|2251.9|2251.6|2251.2|2250.9|28
1628760900000|2021-08-12 09:35:00|2251.3|2251|2251.7|2251.4|2251.8|2251.5|2251.2|2250.9|17
1628761200000|2021-08-12 09:40:00|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.2|2250.9|67
1628761500000|2021-08-12 09:45:00|2251.7|2251.4|2251.6|2251.3|2252|2251.7|2251.5|2251.2|17
1628761800000|2021-08-12 09:50:00|2251.7|2251.4|2251.4|2251.1|2251.8|2251.5|2251.3|2251|12
1628762100000|2021-08-12 09:55:00|2251.3|2251|2251.8|2251.5|2252|2251.7|2251.3|2251|12
1628762400000|2021-08-12 10:00:00|2251.9|2251.6|2251.7|2251.4|2252.1|2251.8|2251.4|2251.1|39
1628762700000|2021-08-12 10:05:00|2251.6|2251.3|2251.4|2251.1|2251.8|2251.5|2251|2250.7|35
1628763000000|2021-08-12 10:10:00|2251.5|2251.2|2252|2251.7|2252.1|2251.8|2251.2|2250.9|39
1628763300000|2021-08-12 10:15:00|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.2|2250.9|19
1628763600000|2021-08-12 10:20:00|2251.6|2251.3|2252|2251.7|2252|2251.7|2251.3|2251|65
1628763900000|2021-08-12 10:25:00|2251.9|2251.6|2252.2|2251.9|2252.6|2252.3|2251.8|2251.5|119
1628764200000|2021-08-12 10:30:00|2252.1|2251.8|2252.5|2252.2|2252.5|2252.2|2251.9|2251.6|47
1628764500000|2021-08-12 10:35:00|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|24
1628764800000|2021-08-12 10:40:00|2252.6|2252.3|2252.9|2252.6|2253.1|2252.8|2252.6|2252.3|84
1628765100000|2021-08-12 10:45:00|2253|2252.7|2253|2252.7|2253.6|2253.3|2252.9|2252.6|64
1628765400000|2021-08-12 10:50:00|2252.9|2252.6|2253.2|2252.9|2253.3|2253|2252.3|2252|35
1628765700000|2021-08-12 10:55:00|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2252.6|2252.3|27
1628766000000|2021-08-12 11:00:00|2252.9|2252.6|2252.2|2251.9|2253.2|2252.9|2252.2|2251.9|71
1628766300000|2021-08-12 11:05:00|2252.1|2251.8|2252.2|2251.9|2253|2252.7|2251.9|2251.6|107
1628766600000|2021-08-12 11:10:00|2252.3|2252|2253.2|2252.9|2253.2|2252.9|2252.2|2251.9|47
1628766900000|2021-08-12 11:15:00|2252.8|2252.5|2253.5|2253.2|2253.6|2253.3|2252.6|2252.3|175
1628767200000|2021-08-12 11:20:00|2253.6|2253.3|2253.1|2252.8|2253.6|2253.3|2252.7|2252.4|19
1628767500000|2021-08-12 11:25:00|2253|2252.7|2253|2252.7|2253.5|2253.2|2252.9|2252.6|34
1628767800000|2021-08-12 11:30:00|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252|2251.7|61
1628768100000|2021-08-12 11:35:00|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|19
1628768400000|2021-08-12 11:40:00|2253.1|2252.8|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|45
1628768700000|2021-08-12 11:45:00|2253|2252.7|2252.6|2252.3|2253.2|2252.9|2252.5|2252.2|29
1628769000000|2021-08-12 11:50:00|2252.7|2252.4|2253.2|2252.9|2253.4|2253.1|2252.3|2252|89
1628769300000|2021-08-12 11:55:00|2253.1|2252.8|2252.6|2252.3|2253.1|2252.8|2252.3|2252|38
1628769600000|2021-08-12 12:00:00|2252.8|2252.5|2252.1|2251.8|2252.9|2252.6|2252|2251.7|123
1628769900000|2021-08-12 12:05:00|2252|2251.7|2252.2|2251.9|2252.8|2252.5|2251.7|2251.4|149
1628770200000|2021-08-12 12:10:00|2252.1|2251.8|2251.8|2251.5|2252.6|2252.3|2251.8|2251.5|56
1628770500000|2021-08-12 12:15:00|2251.7|2251.4|2250.2|2249.9|2251.8|2251.5|2250.1|2249.8|240
1628770800000|2021-08-12 12:20:00|2250.1|2249.8|2250.9|2250.6|2251.3|2251|2249.8|2249.5|148
1628771100000|2021-08-12 12:25:00|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.2|2249.9|79
1628771400000|2021-08-12 12:30:00|2250.9|2250.6|2251.2|2250.9|2252.3|2252|2250.8|2250.5|326
1628771700000|2021-08-12 12:35:00|2251.1|2250.8|2251.3|2251|2251.8|2251.5|2251|2250.7|104
1628772000000|2021-08-12 12:40:00|2251.4|2251.1|2254|2253.7|2254.2|2253.9|2251.3|2251|395
1628772300000|2021-08-12 12:45:00|2253.9|2253.6|2251.1|2250.8|2253.9|2253.6|2250.7|2250.4|368
1628772600000|2021-08-12 12:50:00|2251|2250.7|2251.6|2251.3|2251.6|2251.3|2250.2|2249.9|142
1628772900000|2021-08-12 12:55:00|2251.5|2251.2|2251.1|2250.8|2252.1|2251.8|2251|2250.7|288
1628773200000|2021-08-12 13:00:00|2251.2|2250.9|2251.9|2251.6|2251.9|2251.6|2249|2248.7|553
1628773500000|2021-08-12 13:05:00|2252|2251.7|2251.4|2251.1|2253|2252.7|2251.3|2251|276
1628773800000|2021-08-12 13:10:00|2251.5|2251.2|2251|2250.7|2252.1|2251.8|2250.7|2250.4|103
1628774100000|2021-08-12 13:15:00|2250.9|2250.6|2251.4|2251.1|2252.1|2251.8|2250.9|2250.6|152
1628774400000|2021-08-12 13:20:00|2251.5|2251.2|2251.4|2251.1|2251.7|2251.4|2250.9|2250.6|133
1628774700000|2021-08-12 13:25:00|2251.3|2251|2251.1|2250.8|2251.9|2251.6|2250.4|2250.1|378
1628775000000|2021-08-12 13:30:00|2250.8|2250.5|2246.5|2246.2|2250.8|2250.5|2239.2|2238.9|8767
1628775300000|2021-08-12 13:35:00|2246.4|2246.1|2245.5|2245.2|2249|2248.7|2243.7|2243.4|7802
1628775600000|2021-08-12 13:40:00|2246|2245.7|2247.4|2247.1|2250.1|2249.8|2244.7|2244.4|3844
1628775900000|2021-08-12 13:45:00|2247.3|2247|2242.7|2242.4|2248.1|2247.8|2242.1|2241.8|3502
1628776200000|2021-08-12 13:50:00|2242.8|2242.5|2236.3|2236|2243|2242.7|2236|2235.7|3977
1628776500000|2021-08-12 13:55:00|2236.5|2236.2|2243.2|2242.9|2243.2|2242.9|2234.8|2234.5|3866
1628776800000|2021-08-12 14:00:00|2243.6|2243.3|2240.6|2240.3|2243.7|2243.4|2238.4|2238.1|2934
1628777100000|2021-08-12 14:05:00|2240.7|2240.4|2237.8|2237.5|2240.7|2240.4|2235.9|2235.6|2380
1628777400000|2021-08-12 14:10:00|2237.7|2237.4|2236.7|2236.4|2239.1|2238.8|2234.7|2234.4|2222
1628777700000|2021-08-12 14:15:00|2236.8|2236.5|2237.3|2237|2238.2|2237.9|2234.8|2234.5|2664
1628778000000|2021-08-12 14:20:00|2237.4|2237.1|2240.7|2240.4|2241|2240.7|2237|2236.7|1877
1628778300000|2021-08-12 14:25:00|2240.8|2240.5|2239.7|2239.4|2241.3|2241|2238.4|2238.1|1474
1628778600000|2021-08-12 14:30:00|2239.8|2239.5|2236.2|2235.9|2240.3|2240|2236|2235.7|2335
1628778900000|2021-08-12 14:35:00|2236.4|2236.1|2238.1|2237.8|2238.4|2238.1|2234|2233.7|1959
1628779200000|2021-08-12 14:40:00|2238|2237.7|2236.1|2235.8|2238.9|2238.6|2235.9|2235.6|1227
1628779500000|2021-08-12 14:45:00|2236|2235.7|2238.5|2238.2|2238.6|2238.3|2234.1|2233.8|2040
1628779800000|2021-08-12 14:50:00|2238.6|2238.3|2235.5|2235.2|2239.2|2238.9|2234.8|2234.5|1877
1628780100000|2021-08-12 14:55:00|2235.6|2235.3|2236.3|2236|2237.6|2237.3|2234.3|2234|1586
1628780400000|2021-08-12 15:00:00|2236.2|2235.9|2234.8|2234.5|2236.2|2235.9|2232.5|2232.2|2223
1628780700000|2021-08-12 15:05:00|2234.9|2234.6|2234.6|2234.3|2235.2|2234.9|2232.1|2231.8|1955
1628781000000|2021-08-12 15:10:00|2234.5|2234.2|2234.9|2234.6|2235.8|2235.5|2233.3|2233|1285
1628781300000|2021-08-12 15:15:00|2235|2234.7|2238.7|2238.4|2238.7|2238.4|2234.5|2234.2|1509
1628781600000|2021-08-12 15:20:00|2238.6|2238.3|2237.8|2237.5|2239.1|2238.8|2237.5|2237.2|1315
1628781900000|2021-08-12 15:25:00|2237.7|2237.4|2239.5|2239.2|2240.5|2240.2|2237.2|2236.9|1667
1628782200000|2021-08-12 15:30:00|2239.4|2239.1|2237.8|2237.5|2239.4|2239.1|2236.9|2236.6|1345
1628782500000|2021-08-12 15:35:00|2237.6|2237.3|2238.8|2238.5|2239.9|2239.6|2237|2236.7|778
1628782800000|2021-08-12 15:40:00|2238.5|2238.2|2238|2237.7|2238.8|2238.5|2237.2|2236.9|1298
1628783100000|2021-08-12 15:45:00|2237.9|2237.6|2238|2237.7|2238.2|2237.9|2236.1|2235.8|821
1628783400000|2021-08-12 15:50:00|2237.9|2237.6|2238.3|2238|2239.2|2238.9|2236.7|2236.4|684
1628783700000|2021-08-12 15:55:00|2238.4|2238.1|2240|2239.7|2240.4|2240.1|2237.7|2237.4|761
1628784000000|2021-08-12 16:00:00|2240.1|2239.8|2241.9|2241.6|2242.2|2241.9|2240.1|2239.8|935
1628784300000|2021-08-12 16:05:00|2241.8|2241.5|2242.5|2242.2|2243|2242.7|2241.2|2240.9|855
1628784600000|2021-08-12 16:10:00|2242.4|2242.1|2242.9|2242.6|2243.3|2243|2241.5|2241.2|703
1628784900000|2021-08-12 16:15:00|2242.8|2242.5|2243.3|2243|2243.6|2243.3|2242.4|2242.1|637
1628785200000|2021-08-12 16:20:00|2243.2|2242.9|2242.9|2242.6|2243.3|2243|2242.1|2241.8|591
1628785500000|2021-08-12 16:25:00|2243|2242.7|2243.9|2243.6|2244.3|2244|2242.6|2242.3|722
1628785800000|2021-08-12 16:30:00|2243.8|2243.5|2243.6|2243.3|2244.3|2244|2243.4|2243.1|529
1628786100000|2021-08-12 16:35:00|2243.7|2243.4|2243.8|2243.5|2244.2|2243.9|2243.1|2242.8|439
1628786400000|2021-08-12 16:40:00|2243.9|2243.6|2243.4|2243.1|2244.1|2243.8|2242.9|2242.6|791
1628786700000|2021-08-12 16:45:00|2243.3|2243|2242.9|2242.6|2244|2243.7|2242.4|2242.1|565
1628787000000|2021-08-12 16:50:00|2243|2242.7|2241.1|2240.8|2243.3|2243|2241|2240.7|714
1628787300000|2021-08-12 16:55:00|2241|2240.7|2241.8|2241.5|2242.2|2241.9|2240.4|2240.1|552
1628787600000|2021-08-12 17:00:00|2241.7|2241.4|2241.5|2241.2|2242.5|2242.2|2240.8|2240.5|846
1628787900000|2021-08-12 17:05:00|2241.4|2241.1|2241.1|2240.8|2242.5|2242.2|2240.6|2240.3|782
1628788200000|2021-08-12 17:10:00|2241|2240.7|2237.9|2237.6|2241.2|2240.9|2237.6|2237.3|1431
1628788500000|2021-08-12 17:15:00|2237.8|2237.5|2238.9|2238.6|2240.2|2239.9|2237.8|2237.5|1178
1628788800000|2021-08-12 17:20:00|2238.8|2238.5|2237.3|2237|2239.1|2238.8|2237.2|2236.9|511
1628789100000|2021-08-12 17:25:00|2237.4|2237.1|2237.3|2237|2238.7|2238.4|2237|2236.7|608
1628789400000|2021-08-12 17:30:00|2237.2|2236.9|2237.2|2236.9|2237.9|2237.6|2236.8|2236.5|640
1628789700000|2021-08-12 17:35:00|2237.3|2237|2238|2237.7|2238.7|2238.4|2236.3|2236|661
1628790000000|2021-08-12 17:40:00|2238.2|2237.9|2238.7|2238.4|2239.2|2238.9|2237.3|2237|919
1628790300000|2021-08-12 17:45:00|2238.8|2238.5|2238.3|2238|2239.1|2238.8|2237.8|2237.5|778
1628790600000|2021-08-12 17:50:00|2238.5|2238.2|2238|2237.7|2238.5|2238.2|2237.3|2237|643
1628790900000|2021-08-12 17:55:00|2238.2|2237.9|2238.6|2238.3|2239.3|2239|2238|2237.7|608
1628791200000|2021-08-12 18:00:00|2238.5|2238.2|2239.4|2239.1|2239.5|2239.2|2236.9|2236.6|873
1628791500000|2021-08-12 18:05:00|2239.5|2239.2|2241|2240.7|2241|2240.7|2239.1|2238.8|756
1628791800000|2021-08-12 18:10:00|2240.9|2240.6|2240.4|2240.1|2241.6|2241.3|2239.9|2239.6|618
1628792100000|2021-08-12 18:15:00|2240.5|2240.2|2241|2240.7|2241.1|2240.8|2239.6|2239.3|631
1628792400000|2021-08-12 18:20:00|2240.9|2240.6|2242.8|2242.5|2243|2242.7|2240.8|2240.5|908
1628792700000|2021-08-12 18:25:00|2242.7|2242.4|2241.9|2241.6|2242.7|2242.4|2241|2240.7|751
1628793000000|2021-08-12 18:30:00|2242.1|2241.8|2241.6|2241.3|2242.2|2241.9|2241.1|2240.8|453
1628793300000|2021-08-12 18:35:00|2241.7|2241.4|2243.4|2243.1|2243.7|2243.4|2241.2|2240.9|668
1628793600000|2021-08-12 18:40:00|2243.5|2243.2|2244.4|2244.1|2245|2244.7|2243.3|2243|872
1628793900000|2021-08-12 18:45:00|2244.5|2244.2|2244.5|2244.2|2245|2244.7|2243.9|2243.6|605
1628794200000|2021-08-12 18:50:00|2244.4|2244.1|2243.8|2243.5|2244.4|2244.1|2242.6|2242.3|603
1628794500000|2021-08-12 18:55:00|2243.9|2243.6|2243.5|2243.2|2244.1|2243.8|2242.9|2242.6|463
1628794800000|2021-08-12 19:00:00|2243.4|2243.1|2244.3|2244|2245.2|2244.9|2243.3|2243|689
1628795100000|2021-08-12 19:05:00|2244.4|2244.1|2245.1|2244.8|2245.9|2245.6|2244|2243.7|952
1628795400000|2021-08-12 19:10:00|2245.2|2244.9|2246.4|2246.1|2246.4|2246.1|2244.5|2244.2|854
1628795700000|2021-08-12 19:15:00|2246.2|2245.9|2244.4|2244.1|2246.4|2246.1|2243.8|2243.5|766
1628796000000|2021-08-12 19:20:00|2244.3|2244|2243.9|2243.6|2244.5|2244.2|2243.4|2243.1|629
1628796300000|2021-08-12 19:25:00|2244|2243.7|2241.4|2241.1|2244|2243.7|2241.4|2241.1|922
1628796600000|2021-08-12 19:30:00|2241.5|2241.2|2244.5|2244.2|2244.5|2244.2|2241.3|2241|915
1628796900000|2021-08-12 19:35:00|2244.4|2244.1|2245.7|2245.4|2245.9|2245.6|2244.1|2243.8|881
1628797200000|2021-08-12 19:40:00|2245.8|2245.5|2244.3|2244|2245.9|2245.6|2244.1|2243.8|894
1628797500000|2021-08-12 19:45:00|2244.2|2243.9|2245.1|2244.8|2245.8|2245.5|2243.8|2243.5|979
1628797800000|2021-08-12 19:50:00|2244.8|2244.5|2247|2246.7|2247.2|2246.9|2244.8|2244.5|1725
1628798100000|2021-08-12 19:55:00|2247.1|2246.8|2244.8|2244.5|2247.3|2247|2243.5|2243.2|5322
1628798400000|2021-08-12 20:00:00|2244.5|2244.2|2244.2|2243.9|2244.9|2244.6|2243.5|2243.2|1884
1628798700000|2021-08-12 20:05:00|2244.3|2244|2244.6|2244.3|2244.9|2244.6|2244.1|2243.8|537
1628799000000|2021-08-12 20:10:00|2244.5|2244.2|2244.2|2243.9|2244.6|2244.3|2243.6|2243.3|633
1628799300000|2021-08-12 20:15:00|2244.1|2243.8|2244|2243.7|2244.7|2244.4|2243.8|2243.5|100
1628799600000|2021-08-12 20:20:00|2244.1|2243.8|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|42
1628799900000|2021-08-12 20:25:00|2244|2243.7|2243.3|2243|2244|2243.7|2243.3|2243|94
1628800200000|2021-08-12 20:30:00|2243.4|2243.1|2244|2243.7|2244.2|2243.9|2243.4|2243.1|87
1628800500000|2021-08-12 20:35:00|2243.9|2243.6|2244.5|2244.2|2244.6|2244.3|2243.8|2243.5|30
1628800800000|2021-08-12 20:40:00|2244.4|2244.1|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|13
1628801100000|2021-08-12 20:45:00|2244.3|2244|2243.7|2243.4|2244.8|2244.5|2243.5|2243.2|163
1628801400000|2021-08-12 20:50:00|2243.8|2243.5|2244.3|2244|2244.6|2244.3|2243.7|2243.4|72
1628801700000|2021-08-12 20:55:00|2244.4|2244.1|2245.1|2244.3|2245.7|2245.4|2244.4|2244.1|390
1628802000000|2021-08-12 21:00:00|2245.2|2244.4|2245.1|2244.3|2245.3|2244.5|2245.1|2244.3|0
1628802300000|2021-08-12 21:05:00|2245.6|2244.8|2245.9|2245.1|2246|2245.2|2245.6|2244.8|0
1628802600000|2021-08-12 21:10:00|2245.8|2245|2246.1|2245.3|2246.1|2245.3|2245.7|2244.9|0
1628802900000|2021-08-12 21:15:00|2246|2245.2|2245.8|2245|2246|2245.2|2245.7|2244.9|0
1628803200000|2021-08-12 21:20:00|2245.9|2245.1|2245.9|2245.1|2246|2245.2|2245.8|2245|0
1628803500000|2021-08-12 21:25:00|2245.8|2245|2245.8|2245|2245.8|2245|2245.8|2245|0
1628803800000|2021-08-12 21:30:00|2245.7|2244.9|2245.9|2245.1|2245.9|2245.1|2245.7|2244.9|0
1628804100000|2021-08-12 21:35:00|2246|2245.2|2245.7|2244.9|2246.1|2245.3|2245.7|2244.9|0
1628804400000|2021-08-12 21:40:00|2245.6|2244.8|2245.6|2244.8|2245.7|2244.9|2245.6|2244.8|0
1628804700000|2021-08-12 21:45:00|2245.7|2244.9|2245.7|2244.9|2245.7|2244.9|2245.7|2244.9|0
1628805300000|2021-08-12 21:55:00|2245.8|2245|2245.8|2245|2245.8|2245|2245.7|2244.9|0
1628805600000|2021-08-12 22:00:00|2245|2244.7|2243.9|2243.6|2245.8|2245.5|2242.7|2242.4|411
1628805900000|2021-08-12 22:05:00|2243.8|2243.5|2243.9|2243.6|2244.5|2244.2|2243.7|2243.4|38
1628806200000|2021-08-12 22:10:00|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.4|2243.1|14
1628806500000|2021-08-12 22:15:00|2243.8|2243.5|2243.6|2243.3|2244.4|2244.1|2243.4|2243.1|49
1628806800000|2021-08-12 22:20:00|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.1|2242.8|37
1628807100000|2021-08-12 22:25:00|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.3|2243|12
1628807400000|2021-08-12 22:30:00|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.7|2243.4|7
1628807700000|2021-08-12 22:35:00|2244|2243.7|2244.4|2244.1|2244.4|2244.1|2244|2243.7|12
1628808000000|2021-08-12 22:40:00|2244.5|2244.2|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|15
1628808300000|2021-08-12 22:45:00|2244.3|2244|2243.8|2243.5|2244.3|2244|2243.6|2243.3|51
1628808600000|2021-08-12 22:50:00|2243.6|2243.3|2244|2243.7|2244.1|2243.8|2243.6|2243.3|35
1628808900000|2021-08-12 22:55:00|2243.9|2243.6|2243.7|2243.4|2244|2243.7|2243.7|2243.4|13
1628809200000|2021-08-12 23:00:00|2243.8|2243.5|2243.7|2243.4|2244|2243.7|2243.6|2243.3|14
1628809500000|2021-08-12 23:05:00|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|7
1628809800000|2021-08-12 23:10:00|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|15
1628810100000|2021-08-12 23:15:00|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.6|2243.3|8
1628810400000|2021-08-12 23:20:00|2243.9|2243.6|2243.7|2243.4|2244|2243.7|2243.6|2243.3|5
1628810700000|2021-08-12 23:25:00|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.7|2243.4|5
1628811000000|2021-08-12 23:30:00|2243.9|2243.6|2243.6|2243.3|2243.9|2243.6|2243.5|2243.2|7
1628811300000|2021-08-12 23:35:00|2243.5|2243.2|2243.3|2243|2243.6|2243.3|2243.3|2243|7
1628811600000|2021-08-12 23:40:00|2243.2|2242.9|2242.7|2242.4|2243.4|2243.1|2242.7|2242.4|37
1628811900000|2021-08-12 23:45:00|2242.8|2242.5|2242.2|2241.9|2242.8|2242.5|2241.8|2241.5|112
1628812200000|2021-08-12 23:50:00|2242.1|2241.8|2242.2|2241.9|2242.5|2242.2|2241.8|2241.5|33
1628812500000|2021-08-12 23:55:00|2242.3|2242|2242.1|2241.8|2242.3|2242|2242|2241.7|52
1628812800000|2021-08-13 00:00:00|2242.3|2242|2242.1|2241.8|2242.6|2242.3|2241.8|2241.5|39
1628813100000|2021-08-13 00:05:00|2242.2|2241.9|2242.1|2241.8|2242.6|2242.3|2241.8|2241.5|32
1628813400000|2021-08-13 00:10:00|2242.2|2241.9|2241.9|2241.6|2242.6|2242.3|2241.6|2241.3|34
1628813700000|2021-08-13 00:15:00|2242|2241.7|2242.6|2242.3|2242.6|2242.3|2241.9|2241.6|36
1628814000000|2021-08-13 00:20:00|2242.7|2242.4|2242.6|2242.3|2242.8|2242.5|2242.2|2241.9|10
1628814300000|2021-08-13 00:25:00|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.3|2242|5
1628814600000|2021-08-13 00:30:00|2242.9|2242.6|2243.6|2243.3|2243.9|2243.6|2242.7|2242.4|43
1628814900000|2021-08-13 00:35:00|2243.7|2243.4|2243.2|2242.9|2243.7|2243.4|2243.1|2242.8|18
1628815200000|2021-08-13 00:40:00|2243.1|2242.8|2243.3|2243|2243.3|2243|2242.8|2242.5|16
1628815500000|2021-08-13 00:45:00|2243.2|2242.9|2243|2242.7|2243.3|2243|2242.8|2242.5|7
1628815800000|2021-08-13 00:50:00|2242.9|2242.6|2243.1|2242.8|2243.4|2243.1|2242.8|2242.5|23
1628816100000|2021-08-13 00:55:00|2243.2|2242.9|2243.3|2243|2243.6|2243.3|2243|2242.7|9
1628816400000|2021-08-13 01:00:00|2243.4|2243.1|2242.8|2242.5|2243.5|2243.2|2242.8|2242.5|1
1628816700000|2021-08-13 01:05:00|2242.7|2242.4|2242.3|2242|2242.9|2242.6|2242.3|2242|24
1628817000000|2021-08-13 01:10:00|2242.2|2241.9|2242.2|2241.9|2242.5|2242.2|2242.1|2241.8|21
1628817300000|2021-08-13 01:15:00|2242.1|2241.8|2242.6|2242.3|2242.7|2242.4|2242.1|2241.8|35
1628817600000|2021-08-13 01:20:00|2242.5|2242.2|2242.5|2242.2|2242.9|2242.6|2242.3|2242|11
1628817900000|2021-08-13 01:25:00|2242.4|2242.1|2242.3|2242|2242.6|2242.3|2242.1|2241.8|13
1628818200000|2021-08-13 01:30:00|2242.1|2241.8|2242.8|2242.5|2243|2242.7|2242.1|2241.8|51
1628818500000|2021-08-13 01:35:00|2242.7|2242.4|2243|2242.7|2243.3|2243|2242.2|2241.9|33
1628818800000|2021-08-13 01:40:00|2242.9|2242.6|2243.3|2243|2243.4|2243.1|2242.8|2242.5|16
1628819100000|2021-08-13 01:45:00|2243.4|2243.1|2243.2|2242.9|2243.7|2243.4|2242.9|2242.6|20
1628819400000|2021-08-13 01:50:00|2243.1|2242.8|2243.2|2242.9|2243.6|2243.3|2243|2242.7|9
1628819700000|2021-08-13 01:55:00|2243.1|2242.8|2243.3|2243|2243.4|2243.1|2243|2242.7|5
1628820000000|2021-08-13 02:00:00|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243.1|2242.8|19
1628820300000|2021-08-13 02:05:00|2243.4|2243.1|2244.1|2243.8|2244.5|2244.2|2243.3|2243|58
1628820600000|2021-08-13 02:10:00|2244|2243.7|2244.4|2244.1|2244.4|2244.1|2243.8|2243.5|28
1628820900000|2021-08-13 02:15:00|2244.3|2244|2245.3|2245|2245.4|2245.1|2244.3|2244|31
1628821200000|2021-08-13 02:20:00|2245.2|2244.9|2245|2244.7|2245.3|2245|2244.6|2244.3|56
1628821500000|2021-08-13 02:25:00|2244.9|2244.6|2244.5|2244.2|2245.1|2244.8|2244.2|2243.9|66
1628821800000|2021-08-13 02:30:00|2244.4|2244.1|2243.8|2243.5|2244.5|2244.2|2243.7|2243.4|19
1628822100000|2021-08-13 02:35:00|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|32
1628822400000|2021-08-13 02:40:00|2243.9|2243.6|2243.1|2242.8|2244|2243.7|2242.8|2242.5|42
1628822700000|2021-08-13 02:45:00|2243.2|2242.9|2243.7|2243.4|2244|2243.7|2243|2242.7|24
1628823000000|2021-08-13 02:50:00|2243.6|2243.3|2242.7|2242.4|2243.8|2243.5|2242.6|2242.3|40
1628823300000|2021-08-13 02:55:00|2242.6|2242.3|2242.5|2242.2|2242.9|2242.6|2242.4|2242.1|35
1628823600000|2021-08-13 03:00:00|2242.6|2242.3|2243.4|2243.1|2243.4|2243.1|2242.5|2242.2|11
1628823900000|2021-08-13 03:05:00|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.1|2242.8|12
1628824200000|2021-08-13 03:10:00|2243.5|2243.2|2243|2242.7|2243.6|2243.3|2243|2242.7|6
1628824500000|2021-08-13 03:15:00|2243.1|2242.8|2243.5|2243.2|2243.8|2243.5|2243|2242.7|7
1628824800000|2021-08-13 03:20:00|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.1|2242.8|0
1628825100000|2021-08-13 03:25:00|2243.4|2243.1|2243.7|2243.4|2243.9|2243.6|2243.4|2243.1|21
1628825400000|2021-08-13 03:30:00|2243.8|2243.5|2243.9|2243.6|2244.1|2243.8|2243.6|2243.3|19
1628825700000|2021-08-13 03:35:00|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.7|2243.4|4
1628826000000|2021-08-13 03:40:00|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.7|2243.4|34
1628826300000|2021-08-13 03:45:00|2244|2243.7|2244.3|2244|2244.4|2244.1|2243.9|2243.6|16
1628826600000|2021-08-13 03:50:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|11
1628826900000|2021-08-13 03:55:00|2244.3|2244|2243.9|2243.6|2244.3|2244|2243.8|2243.5|12
1628827200000|2021-08-13 04:00:00|2243.8|2243.5|2244|2243.7|2244.2|2243.9|2243.8|2243.5|10
1628827500000|2021-08-13 04:05:00|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|10
1628827800000|2021-08-13 04:10:00|2243.9|2243.6|2243.9|2243.6|2244.2|2243.9|2243.7|2243.4|21
1628828100000|2021-08-13 04:15:00|2243.8|2243.5|2243.9|2243.6|2244.2|2243.9|2243.7|2243.4|12
1628828400000|2021-08-13 04:20:00|2243.8|2243.5|2244.2|2243.9|2244.2|2243.9|2243.8|2243.5|3
1628828700000|2021-08-13 04:25:00|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|9
1628829000000|2021-08-13 04:30:00|2244.5|2244.2|2244.1|2243.8|2244.6|2244.3|2243.8|2243.5|14
1628829300000|2021-08-13 04:35:00|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|7
1628829600000|2021-08-13 04:40:00|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|2
1628829900000|2021-08-13 04:45:00|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|3
1628830200000|2021-08-13 04:50:00|2244.2|2243.9|2244.1|2243.8|2244.3|2244|2244|2243.7|2
1628830500000|2021-08-13 04:55:00|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2243.8|2243.5|10
1628830800000|2021-08-13 05:00:00|2244.2|2243.9|2244.2|2243.9|2244.4|2244.1|2243.9|2243.6|10
1628831100000|2021-08-13 05:05:00|2244.3|2244|2244|2243.7|2244.3|2244|2243.9|2243.6|7
1628831400000|2021-08-13 05:10:00|2243.9|2243.6|2244.1|2243.8|2244.2|2243.9|2243.8|2243.5|4
1628831700000|2021-08-13 05:15:00|2244|2243.7|2243.6|2243.3|2244.1|2243.8|2243.5|2243.2|28
1628832000000|2021-08-13 05:20:00|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2242.9|2242.6|47
1628832300000|2021-08-13 05:25:00|2243.5|2243.2|2243.1|2242.8|2243.7|2243.4|2243|2242.7|29
1628832600000|2021-08-13 05:30:00|2243.2|2242.9|2242.8|2242.5|2243.5|2243.2|2242.7|2242.4|23
1628832900000|2021-08-13 05:35:00|2242.7|2242.4|2242.7|2242.4|2243|2242.7|2242.7|2242.4|16
1628833200000|2021-08-13 05:40:00|2242.6|2242.3|2242|2241.7|2242.6|2242.3|2242|2241.7|57
1628833500000|2021-08-13 05:45:00|2241.9|2241.6|2242.5|2242.2|2242.5|2242.2|2241.7|2241.4|46
1628833800000|2021-08-13 05:50:00|2242.9|2242.6|2243.2|2242.9|2243.3|2243|2242.8|2242.5|23
1628834100000|2021-08-13 05:55:00|2243.1|2242.8|2243.3|2243|2243.6|2243.3|2243.1|2242.8|18
1628834400000|2021-08-13 06:00:00|2243.2|2242.9|2242.9|2242.6|2243.6|2243.3|2242.8|2242.5|36
1628834700000|2021-08-13 06:05:00|2243|2242.7|2241.9|2241.6|2243|2242.7|2241.7|2241.4|83
1628835000000|2021-08-13 06:10:00|2242|2241.7|2241.6|2241.3|2242.3|2242|2241.5|2241.2|74
1628835300000|2021-08-13 06:15:00|2241.5|2241.2|2241.9|2241.6|2242.1|2241.8|2241.4|2241.1|33
1628835600000|2021-08-13 06:20:00|2241.8|2241.5|2241.5|2241.2|2242.1|2241.8|2241.5|2241.2|21
1628835900000|2021-08-13 06:25:00|2241.6|2241.3|2242|2241.7|2242.2|2241.9|2241.3|2241|45
1628836200000|2021-08-13 06:30:00|2242.1|2241.8|2241.9|2241.6|2242.4|2242.1|2241.9|2241.6|32
1628836500000|2021-08-13 06:35:00|2241.8|2241.5|2241.4|2241.1|2242|2241.7|2241.2|2240.9|54
1628836800000|2021-08-13 06:40:00|2241.3|2241|2241.7|2241.4|2241.8|2241.5|2241.2|2240.9|40
1628837100000|2021-08-13 06:45:00|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.4|2241.1|65
1628837400000|2021-08-13 06:50:00|2242|2241.7|2242.3|2242|2242.3|2242|2241.8|2241.5|42
1628837700000|2021-08-13 06:55:00|2242.2|2241.9|2242.1|2241.8|2242.7|2242.4|2242|2241.7|79
1628838000000|2021-08-13 07:00:00|2242|2241.7|2242.2|2241.9|2242.8|2242.5|2241.7|2241.4|98
1628838300000|2021-08-13 07:05:00|2242.3|2242|2242.8|2242.5|2243.8|2243.5|2242.3|2242|147
1628838600000|2021-08-13 07:10:00|2242.9|2242.6|2241.8|2241.5|2242.9|2242.6|2241.7|2241.4|111
1628838900000|2021-08-13 07:15:00|2241.9|2241.6|2241.2|2240.9|2242.3|2242|2241.1|2240.8|93
1628839200000|2021-08-13 07:20:00|2241|2240.7|2240.8|2240.5|2241.6|2241.3|2240.7|2240.4|156
1628839500000|2021-08-13 07:25:00|2240.7|2240.4|2240.5|2240.2|2241|2240.7|2240.3|2240|95
1628839800000|2021-08-13 07:30:00|2240.4|2240.1|2240.3|2240|2240.7|2240.4|2240|2239.7|70
1628840100000|2021-08-13 07:35:00|2240.4|2240.1|2240.9|2240.6|2241.2|2240.9|2240.3|2240|36
1628840400000|2021-08-13 07:40:00|2241|2240.7|2241.5|2241.2|2241.9|2241.6|2240.9|2240.6|52
1628840700000|2021-08-13 07:45:00|2241.6|2241.3|2241.5|2241.2|2241.7|2241.4|2241.3|2241|51
1628841000000|2021-08-13 07:50:00|2241.6|2241.3|2242.7|2242.4|2242.7|2242.4|2241.6|2241.3|118
1628841300000|2021-08-13 07:55:00|2242.5|2242.2|2242.1|2241.8|2242.9|2242.6|2242|2241.7|111
1628841600000|2021-08-13 08:00:00|2242.2|2241.9|2242.4|2242.1|2242.8|2242.5|2242.2|2241.9|33
1628841900000|2021-08-13 08:05:00|2242.5|2242.2|2242.1|2241.8|2242.8|2242.5|2241.9|2241.6|49
1628842200000|2021-08-13 08:10:00|2242.2|2241.9|2239.8|2239.5|2242.2|2241.9|2239.7|2239.4|281
1628842500000|2021-08-13 08:15:00|2239.7|2239.4|2239.1|2238.8|2240.2|2239.9|2238.5|2238.2|357
1628842800000|2021-08-13 08:20:00|2239.2|2238.9|2239.1|2238.8|2239.4|2239.1|2239|2238.7|109
1628843100000|2021-08-13 08:25:00|2239|2238.7|2239.5|2239.2|2239.9|2239.6|2239|2238.7|53
1628843400000|2021-08-13 08:30:00|2239.4|2239.1|2240.1|2239.8|2240.1|2239.8|2239.4|2239.1|36
1628843700000|2021-08-13 08:35:00|2240|2239.7|2239.5|2239.2|2240.1|2239.8|2239.3|2239|34
1628844000000|2021-08-13 08:40:00|2239.6|2239.3|2240.8|2240.5|2240.9|2240.6|2239.4|2239.1|70
1628844300000|2021-08-13 08:45:00|2240.9|2240.6|2241.6|2241.3|2241.7|2241.4|2240.7|2240.4|38
1628844600000|2021-08-13 08:50:00|2241.7|2241.4|2241.4|2241.1|2241.9|2241.6|2241.4|2241.1|42
1628844900000|2021-08-13 08:55:00|2241.5|2241.2|2241.8|2241.5|2241.8|2241.5|2241.3|2241|39
1628845200000|2021-08-13 09:00:00|2241.9|2241.6|2241.8|2241.5|2242.7|2242.4|2241.5|2241.2|68
1628845500000|2021-08-13 09:05:00|2241.9|2241.6|2242.5|2242.2|2242.6|2242.3|2241.8|2241.5|23
1628845800000|2021-08-13 09:10:00|2242.6|2242.3|2242.8|2242.5|2243.2|2242.9|2242.5|2242.2|56
1628846100000|2021-08-13 09:15:00|2242.7|2242.4|2242.4|2242.1|2242.8|2242.5|2242.1|2241.8|28
1628846400000|2021-08-13 09:20:00|2242.3|2242|2241.6|2241.3|2242.4|2242.1|2241.6|2241.3|42
1628846700000|2021-08-13 09:25:00|2241.5|2241.2|2241.7|2241.4|2242.3|2242|2241.4|2241.1|41
1628847000000|2021-08-13 09:30:00|2241.8|2241.5|2242.8|2242.5|2242.8|2242.5|2241.8|2241.5|21
1628847300000|2021-08-13 09:35:00|2242.7|2242.4|2242.2|2241.9|2242.8|2242.5|2242.2|2241.9|14
1628847600000|2021-08-13 09:40:00|2242.1|2241.8|2242.6|2242.3|2242.9|2242.6|2241.6|2241.3|65
1628847900000|2021-08-13 09:45:00|2242.7|2242.4|2242.9|2242.6|2243.3|2243|2242.7|2242.4|37
1628848200000|2021-08-13 09:50:00|2243|2242.7|2242.8|2242.5|2243.3|2243|2242.6|2242.3|18
1628848500000|2021-08-13 09:55:00|2242.9|2242.6|2243.1|2242.8|2243.2|2242.9|2242.6|2242.3|32
1628848800000|2021-08-13 10:00:00|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2242.9|2242.6|18
1628849100000|2021-08-13 10:05:00|2243.4|2243.1|2242.5|2242.2|2243.4|2243.1|2242.4|2242.1|14
1628849400000|2021-08-13 10:10:00|2242.4|2242.1|2242.6|2242.3|2242.7|2242.4|2242.4|2242.1|5
1628849700000|2021-08-13 10:15:00|2242.5|2242.2|2242.6|2242.3|2242.9|2242.6|2242.2|2241.9|31
1628850000000|2021-08-13 10:20:00|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.4|2242.1|41
1628850300000|2021-08-13 10:25:00|2243|2242.7|2242.4|2242.1|2243.1|2242.8|2242.3|2242|53
1628850600000|2021-08-13 10:30:00|2242.3|2242|2242.8|2242.5|2242.9|2242.6|2242.3|2242|9
1628850900000|2021-08-13 10:35:00|2242.9|2242.6|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|9
1628851200000|2021-08-13 10:40:00|2242.8|2242.5|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|11
1628851500000|2021-08-13 10:45:00|2243|2242.7|2242.9|2242.6|2243.2|2242.9|2242.5|2242.2|21
1628851800000|2021-08-13 10:50:00|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.3|2242|31
1628852100000|2021-08-13 10:55:00|2242.9|2242.6|2242.4|2242.1|2242.9|2242.6|2242.3|2242|15
1628852400000|2021-08-13 11:00:00|2242.3|2242|2240.9|2240.6|2242.3|2242|2240.9|2240.6|56
1628852700000|2021-08-13 11:05:00|2241|2240.7|2241.7|2241.4|2242.2|2241.9|2241|2240.7|48
1628853000000|2021-08-13 11:10:00|2241.6|2241.3|2241.7|2241.4|2241.9|2241.6|2241.2|2240.9|30
1628853300000|2021-08-13 11:15:00|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|3
1628853600000|2021-08-13 11:20:00|2241.8|2241.5|2242.6|2242.3|2242.6|2242.3|2241.8|2241.5|60
1628853900000|2021-08-13 11:25:00|2242.5|2242.2|2241.7|2241.4|2242.5|2242.2|2241.6|2241.3|60
1628854200000|2021-08-13 11:30:00|2241.6|2241.3|2241.5|2241.2|2241.8|2241.5|2241.2|2240.9|73
1628854500000|2021-08-13 11:35:00|2241.4|2241.1|2242|2241.7|2242|2241.7|2241.4|2241.1|65
1628854800000|2021-08-13 11:40:00|2241.9|2241.6|2242.3|2242|2242.6|2242.3|2241.8|2241.5|91
1628855100000|2021-08-13 11:45:00|2242.2|2241.9|2242.2|2241.9|2242.4|2242.1|2242.1|2241.8|41
1628855400000|2021-08-13 11:50:00|2242.1|2241.8|2242.5|2242.2|2242.5|2242.2|2241.9|2241.6|53
1628855700000|2021-08-13 11:55:00|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2242|2241.7|50
1628856000000|2021-08-13 12:00:00|2242.5|2242.2|2243.3|2243|2243.5|2243.2|2242.5|2242.2|168
1628856300000|2021-08-13 12:05:00|2243.4|2243.1|2242.3|2242|2243.4|2243.1|2241.6|2241.3|108
1628856600000|2021-08-13 12:10:00|2242.6|2242.3|2243.8|2243.5|2243.8|2243.5|2242.6|2242.3|140
1628856900000|2021-08-13 12:15:00|2244|2243.7|2244.5|2244.2|2245.7|2245.4|2243.9|2243.6|316
1628857200000|2021-08-13 12:20:00|2244.4|2244.1|2243.9|2243.6|2245|2244.7|2243.9|2243.6|102
1628857500000|2021-08-13 12:25:00|2244|2243.7|2243.7|2243.4|2244.4|2244.1|2243.7|2243.4|87
1628857800000|2021-08-13 12:30:00|2243.8|2243.5|2244.8|2244.5|2244.8|2244.5|2243.7|2243.4|94
1628858100000|2021-08-13 12:35:00|2244.7|2244.4|2244.5|2244.2|2245.1|2244.8|2244.1|2243.8|72
1628858400000|2021-08-13 12:40:00|2244.4|2244.1|2244.6|2244.3|2245.1|2244.8|2244.2|2243.9|74
1628858700000|2021-08-13 12:45:00|2244.8|2244.5|2245.6|2245.3|2245.6|2245.3|2244|2243.7|101
1628859000000|2021-08-13 12:50:00|2245.5|2245.2|2245.4|2245.1|2245.7|2245.4|2244.9|2244.6|120
1628859300000|2021-08-13 12:55:00|2245.3|2245|2245.2|2244.9|2245.4|2245.1|2244.6|2244.3|61
1628859600000|2021-08-13 13:00:00|2245.3|2245|2244.5|2244.2|2246|2245.7|2244.2|2243.9|153
1628859900000|2021-08-13 13:05:00|2244.6|2244.3|2244.8|2244.5|2245.1|2244.8|2244.5|2244.2|83
1628860200000|2021-08-13 13:10:00|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.5|2244.2|113
1628860500000|2021-08-13 13:15:00|2244.8|2244.5|2245.6|2245.3|2245.6|2245.3|2244.7|2244.4|148
1628860800000|2021-08-13 13:20:00|2245.5|2245.2|2245.5|2245.2|2246.5|2246.2|2245.3|2245|310
1628861100000|2021-08-13 13:25:00|2245.4|2245.1|2243.7|2243.4|2246|2245.7|2243.6|2243.3|454
1628861400000|2021-08-13 13:30:00|2243.6|2243.3|2238.7|2238.4|2247.2|2246.9|2236.9|2236.6|6662
1628861700000|2021-08-13 13:35:00|2238.4|2238.1|2238.7|2238.4|2240.7|2240.4|2236|2235.7|3726
1628862000000|2021-08-13 13:40:00|2239|2238.7|2238.7|2238.4|2240.7|2240.4|2236|2235.7|2946
1628862300000|2021-08-13 13:45:00|2238.8|2238.5|2237.1|2236.8|2239.5|2239.2|2234.9|2234.6|2688
1628862600000|2021-08-13 13:50:00|2236.9|2236.6|2231.4|2231.1|2236.9|2236.6|2230.4|2230.1|4372
1628862900000|2021-08-13 13:55:00|2231.3|2231|2232.4|2232.1|2235.1|2234.8|2230.5|2230.2|2504
1628863200000|2021-08-13 14:00:00|2232.5|2232.2|2226|2225.7|2233.4|2233.1|2225.7|2225.4|4184
1628863500000|2021-08-13 14:05:00|2225.9|2225.6|2229.5|2229.2|2229.9|2229.6|2224.8|2224.5|4275
1628863800000|2021-08-13 14:10:00|2229.8|2229.5|2229.5|2229.2|2232.8|2232.5|2229|2228.7|2239
1628864100000|2021-08-13 14:15:00|2229.4|2229.1|2232.7|2232.4|2233.9|2233.6|2228|2227.7|1935
1628864400000|2021-08-13 14:20:00|2232.6|2232.3|2230.6|2230.3|2234.5|2234.2|2230.6|2230.3|1773
1628864700000|2021-08-13 14:25:00|2230.4|2230.1|2230.6|2230.3|2230.9|2230.6|2227.5|2227.2|1829
1628865000000|2021-08-13 14:30:00|2230.7|2230.4|2230.8|2230.5|2232.1|2231.8|2228.9|2228.6|1322
1628865300000|2021-08-13 14:35:00|2230.7|2230.4|2231.4|2231.1|2233|2232.7|2228.9|2228.6|1377
1628865600000|2021-08-13 14:40:00|2231.3|2231|2228|2227.7|2231.6|2231.3|2227.6|2227.3|1238
1628865900000|2021-08-13 14:45:00|2228.1|2227.8|2231.4|2231.1|2232.3|2232|2227.7|2227.4|1478
1628866200000|2021-08-13 14:50:00|2231.5|2231.2|2231.1|2230.8|2232.8|2232.5|2230.6|2230.3|1307
1628866500000|2021-08-13 14:55:00|2230.8|2230.5|2233.3|2233|2233.5|2233.2|2230.5|2230.2|1294
1628866800000|2021-08-13 15:00:00|2233.4|2233.1|2232.5|2232.2|2233.9|2233.6|2231.9|2231.6|1103
1628867100000|2021-08-13 15:05:00|2232.4|2232.1|2231.1|2230.8|2232.9|2232.6|2230.8|2230.5|665
1628867400000|2021-08-13 15:10:00|2231.3|2231|2233.4|2233.1|2234.7|2234.4|2231|2230.7|1048
1628867700000|2021-08-13 15:15:00|2233.6|2233.3|2233.4|2233.1|2234.4|2234.1|2232.3|2232|1002
1628868000000|2021-08-13 15:20:00|2233.5|2233.2|2233|2232.7|2233.8|2233.5|2231.9|2231.6|1360
1628868300000|2021-08-13 15:25:00|2233.1|2232.8|2231.9|2231.6|2233.6|2233.3|2231.1|2230.8|656
1628868600000|2021-08-13 15:30:00|2231.8|2231.5|2234.9|2234.6|2235.1|2234.8|2231.5|2231.2|807
1628868900000|2021-08-13 15:35:00|2235|2234.7|2234|2233.7|2235|2234.7|2233.4|2233.1|467
1628869200000|2021-08-13 15:40:00|2233.9|2233.6|2233.5|2233.2|2234.1|2233.8|2232.7|2232.4|485
1628869500000|2021-08-13 15:45:00|2233.7|2233.4|2234.5|2234.2|2235.5|2235.2|2233.6|2233.3|670
1628869800000|2021-08-13 15:50:00|2234.4|2234.1|2233.2|2232.9|2234.9|2234.6|2232.8|2232.5|451
1628870100000|2021-08-13 15:55:00|2233.3|2233|2233.4|2233.1|2234.2|2233.9|2232.7|2232.4|660
1628870400000|2021-08-13 16:00:00|2233.6|2233.3|2235|2234.7|2235.5|2235.2|2233.5|2233.2|566
1628870700000|2021-08-13 16:05:00|2234.9|2234.6|2233|2232.7|2234.9|2234.6|2232.8|2232.5|478
1628871000000|2021-08-13 16:10:00|2233.1|2232.8|2233.9|2233.6|2234.2|2233.9|2232.6|2232.3|612
1628871300000|2021-08-13 16:15:00|2234|2233.7|2233.8|2233.5|2234.9|2234.6|2233.5|2233.2|313
1628871600000|2021-08-13 16:20:00|2233.7|2233.4|2233.4|2233.1|2234.2|2233.9|2232.9|2232.6|304
1628871900000|2021-08-13 16:25:00|2233.3|2233|2233.3|2233|2234.1|2233.8|2232.9|2232.6|354
1628872200000|2021-08-13 16:30:00|2233.4|2233.1|2231.4|2231.1|2234.2|2233.9|2231.2|2230.9|783
1628872500000|2021-08-13 16:35:00|2231.5|2231.2|2232.8|2232.5|2233.2|2232.9|2231.3|2231|485
1628872800000|2021-08-13 16:40:00|2232.5|2232.2|2232.3|2232|2233.3|2233|2232.2|2231.9|403
1628873100000|2021-08-13 16:45:00|2232.2|2231.9|2232.6|2232.3|2232.9|2232.6|2232.2|2231.9|226
1628873400000|2021-08-13 16:50:00|2232.5|2232.2|2231.7|2231.4|2232.6|2232.3|2231.6|2231.3|283
1628873700000|2021-08-13 16:55:00|2231.8|2231.5|2231.5|2231.2|2232.2|2231.9|2231.4|2231.1|408
1628874000000|2021-08-13 17:00:00|2231.6|2231.3|2231|2230.7|2232.2|2231.9|2231|2230.7|385
1628874300000|2021-08-13 17:05:00|2230.9|2230.6|2230.3|2230|2231.1|2230.8|2229.8|2229.5|670
1628874600000|2021-08-13 17:10:00|2230.4|2230.1|2231.1|2230.8|2231.3|2231|2230.2|2229.9|308
1628874900000|2021-08-13 17:15:00|2231.2|2230.9|2231.8|2231.5|2232.7|2232.4|2231.2|2230.9|500
1628875200000|2021-08-13 17:20:00|2231.9|2231.6|2232.1|2231.8|2232.6|2232.3|2231.6|2231.3|801
1628875500000|2021-08-13 17:25:00|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.3|2231|235
1628875800000|2021-08-13 17:30:00|2231.7|2231.4|2231.6|2231.3|2232.2|2231.9|2231.3|2231|296
1628876100000|2021-08-13 17:35:00|2231.7|2231.4|2231.1|2230.8|2232.3|2232|2231|2230.7|360
1628876400000|2021-08-13 17:40:00|2231|2230.7|2231.6|2231.3|2231.9|2231.6|2230.8|2230.5|407
1628876700000|2021-08-13 17:45:00|2231.5|2231.2|2232.9|2232.6|2233.3|2233|2231.5|2231.2|842
1628877000000|2021-08-13 17:50:00|2232.8|2232.5|2232.1|2231.8|2232.9|2232.6|2231.6|2231.3|550
1628877300000|2021-08-13 17:55:00|2232.2|2231.9|2232.1|2231.8|2232.4|2232.1|2231.7|2231.4|138
1628877600000|2021-08-13 18:00:00|2232|2231.7|2232|2231.7|2232.9|2232.6|2231.5|2231.2|425
1628877900000|2021-08-13 18:05:00|2232.1|2231.8|2231.7|2231.4|2232.3|2232|2231.4|2231.1|289
1628878200000|2021-08-13 18:10:00|2231.8|2231.5|2231.1|2230.8|2231.9|2231.6|2231|2230.7|276
1628878500000|2021-08-13 18:15:00|2231.2|2230.9|2230.2|2229.9|2231.2|2230.9|2229.9|2229.6|903
1628878800000|2021-08-13 18:20:00|2230.3|2230|2229.6|2229.3|2230.6|2230.3|2229.3|2229|652
1628879100000|2021-08-13 18:25:00|2229.4|2229.1|2228.7|2228.4|2229.7|2229.4|2228.4|2228.1|817
1628879400000|2021-08-13 18:30:00|2228.8|2228.5|2228.2|2227.9|2229|2228.7|2228|2227.7|867
1628879700000|2021-08-13 18:35:00|2228.3|2228|2227.3|2227|2228.4|2228.1|2227.1|2226.8|886
1628880000000|2021-08-13 18:40:00|2227.4|2227.1|2224.2|2223.9|2227.8|2227.5|2223.4|2223.1|2069
1628880300000|2021-08-13 18:45:00|2224.1|2223.8|2223.1|2222.8|2224.4|2224.1|2223.1|2222.8|1427
1628880600000|2021-08-13 18:50:00|2223|2222.7|2223.8|2223.5|2223.9|2223.6|2221.7|2221.4|1147
1628880900000|2021-08-13 18:55:00|2223.7|2223.4|2225.2|2224.9|2225.7|2225.4|2223.6|2223.3|1087
1628881200000|2021-08-13 19:00:00|2225.1|2224.8|2224.8|2224.5|2225.3|2225|2223.8|2223.5|759
1628881500000|2021-08-13 19:05:00|2224.7|2224.4|2224.5|2224.2|2225.1|2224.8|2224|2223.7|373
1628881800000|2021-08-13 19:10:00|2224.3|2224|2224.8|2224.5|2224.8|2224.5|2223.2|2222.9|732
1628882100000|2021-08-13 19:15:00|2224.7|2224.4|2226.6|2226.3|2226.6|2226.3|2224.1|2223.8|763
1628882400000|2021-08-13 19:20:00|2227|2226.7|2226.4|2226.1|2227.4|2227.1|2226.1|2225.8|957
1628882700000|2021-08-13 19:25:00|2226.5|2226.2|2223.6|2223.3|2226.6|2226.3|2223.3|2223|864
1628883000000|2021-08-13 19:30:00|2223.7|2223.4|2222.1|2221.8|2223.7|2223.4|2221|2220.7|1677
1628883300000|2021-08-13 19:35:00|2222.2|2221.9|2223.9|2223.6|2224.3|2224|2222.2|2221.9|1515
1628883600000|2021-08-13 19:40:00|2224|2223.7|2223.4|2223.1|2224.6|2224.3|2223.2|2222.9|831
1628883900000|2021-08-13 19:45:00|2223.3|2223|2222.7|2222.4|2223.6|2223.3|2222.3|2222|1463
1628884200000|2021-08-13 19:50:00|2223|2222.7|2222.5|2222.2|2223.1|2222.8|2221.6|2221.3|2402
1628884500000|2021-08-13 19:55:00|2222.6|2222.3|2224.7|2224.4|2225.2|2224.9|2221.9|2221.6|6114
1628884800000|2021-08-13 20:00:00|2225.5|2225.2|2223.3|2223|2225.7|2225.4|2222.8|2222.5|3029
1628885100000|2021-08-13 20:05:00|2223.2|2222.9|2222.6|2222.3|2223.3|2223|2222.2|2221.9|916
1628885400000|2021-08-13 20:10:00|2222.5|2222.2|2223.6|2223.3|2223.6|2223.3|2222.2|2221.9|732
1628885700000|2021-08-13 20:15:00|2223.4|2223.1|2223.1|2222.8|2223.4|2223.1|2222.6|2222.3|131
1628886000000|2021-08-13 20:20:00|2222.9|2222.6|2222.9|2222.6|2223.3|2223|2222.8|2222.5|85
1628886300000|2021-08-13 20:25:00|2222.8|2222.5|2223.1|2222.8|2223.4|2223.1|2222.8|2222.5|101
1628886600000|2021-08-13 20:30:00|2223|2222.7|2223.6|2223.3|2223.7|2223.4|2222.5|2222.2|114
1628886900000|2021-08-13 20:35:00|2223.5|2223.2|2223.6|2223.3|2223.9|2223.6|2223.5|2223.2|68
1628887200000|2021-08-13 20:40:00|2223.5|2223.2|2222.9|2222.6|2223.8|2223.5|2222.7|2222.4|333
1628887500000|2021-08-13 20:45:00|2223|2222.7|2222.6|2222.3|2223.5|2223.2|2222.4|2222.1|133
1628887800000|2021-08-13 20:50:00|2222.9|2222.6|2223|2222.7|2224|2223.7|2222.9|2222.6|165
1628888100000|2021-08-13 20:55:00|2222.9|2222.6|2223.1|2222.3|2223.1|2222.7|2221.7|2221.4|199
1629064800000|2021-08-15 22:00:00|2223|2222.2|2220.3|2220|2223|2222.2|2219.4|2219.1|325
1629065100000|2021-08-15 22:05:00|2220.6|2220.3|2220.4|2220.1|2221.3|2221|2219.7|2219.4|70
1629065400000|2021-08-15 22:10:00|2220.3|2220|2222.1|2221.8|2222.3|2222|2220.2|2219.9|126
1629065700000|2021-08-15 22:15:00|2222.2|2221.9|2221.8|2221.5|2222.6|2222.3|2221.6|2221.3|73
1629066000000|2021-08-15 22:20:00|2221.9|2221.6|2222.4|2222.1|2222.4|2222.1|2221.8|2221.5|30
1629066300000|2021-08-15 22:25:00|2222.3|2222|2221.9|2221.6|2222.4|2222.1|2221.9|2221.6|17
1629066600000|2021-08-15 22:30:00|2221.8|2221.5|2223|2222.7|2223|2222.7|2221.8|2221.5|101
1629066900000|2021-08-15 22:35:00|2222.9|2222.6|2222.8|2222.5|2223.5|2223.2|2222.6|2222.3|58
1629067200000|2021-08-15 22:40:00|2222.7|2222.4|2223.4|2223.1|2223.4|2223.1|2222.6|2222.3|58
1629067500000|2021-08-15 22:45:00|2223.3|2223|2223.1|2222.8|2223.4|2223.1|2223|2222.7|33
1629067800000|2021-08-15 22:50:00|2223.2|2222.9|2223.2|2222.9|2223.4|2223.1|2223.1|2222.8|12
1629068100000|2021-08-15 22:55:00|2223.3|2223|2222.7|2222.4|2223.3|2223|2222.7|2222.4|22
1629068400000|2021-08-15 23:00:00|2222.8|2222.5|2222.6|2222.3|2223.1|2222.8|2222.5|2222.2|50
1629068700000|2021-08-15 23:05:00|2222.9|2222.6|2221.8|2221.5|2222.9|2222.6|2221.8|2221.5|51
1629069000000|2021-08-15 23:10:00|2221.9|2221.6|2221.3|2221|2221.9|2221.6|2221.1|2220.8|39
1629069300000|2021-08-15 23:15:00|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2220.7|2220.4|68
1629069600000|2021-08-15 23:20:00|2221.2|2220.9|2221.5|2221.2|2221.5|2221.2|2221.1|2220.8|11
1629069900000|2021-08-15 23:25:00|2221.3|2221|2221.5|2221.2|2222.2|2221.9|2221.1|2220.8|48
1629070200000|2021-08-15 23:30:00|2221.4|2221.1|2221.1|2220.8|2221.4|2221.1|2220.3|2220|52
1629070500000|2021-08-15 23:35:00|2221|2220.7|2220.6|2220.3|2221.1|2220.8|2220.3|2220|39
1629070800000|2021-08-15 23:40:00|2220.5|2220.2|2220.5|2220.2|2220.8|2220.5|2220.4|2220.1|27
1629071100000|2021-08-15 23:45:00|2220.6|2220.3|2219.8|2219.5|2221|2220.7|2219.7|2219.4|43
1629071400000|2021-08-15 23:50:00|2219.7|2219.4|2220.5|2220.2|2220.5|2220.2|2219.7|2219.4|30
1629071700000|2021-08-15 23:55:00|2220.6|2220.3|2220.5|2220.2|2220.9|2220.6|2220.4|2220.1|23
1629072000000|2021-08-16 00:00:00|2220.4|2220.1|2214.8|2214.5|2220.8|2220.5|2214.7|2214.4|426
1629072300000|2021-08-16 00:05:00|2214.7|2214.4|2214.5|2214.2|2215.3|2215|2214.3|2214|177
1629072600000|2021-08-16 00:10:00|2214.6|2214.3|2214.3|2214|2215.8|2215.5|2214|2213.7|211
1629072900000|2021-08-16 00:15:00|2214.4|2214.1|2214.6|2214.3|2215.1|2214.8|2213.1|2212.8|375
1629073200000|2021-08-16 00:20:00|2214.5|2214.2|2213.3|2213|2215.3|2215|2213.1|2212.8|196
1629073500000|2021-08-16 00:25:00|2213.2|2212.9|2213.5|2213.2|2214.1|2213.8|2213|2212.7|138
1629073800000|2021-08-16 00:30:00|2213.4|2213.1|2212.3|2212|2213.4|2213.1|2212.1|2211.8|234
1629074100000|2021-08-16 00:35:00|2212.4|2212.1|2211.5|2211.2|2212.7|2212.4|2211.1|2210.8|193
1629074400000|2021-08-16 00:40:00|2211.6|2211.3|2211.1|2210.8|2211.6|2211.3|2210.9|2210.6|93
1629074700000|2021-08-16 00:45:00|2211|2210.7|2211.4|2211.1|2211.5|2211.2|2210.7|2210.4|245
1629075000000|2021-08-16 00:50:00|2211.7|2211.4|2211.9|2211.6|2212|2211.7|2211.4|2211.1|95
1629075300000|2021-08-16 00:55:00|2211.8|2211.5|2212.9|2212.6|2213.2|2212.9|2211.2|2210.9|204
1629075600000|2021-08-16 01:00:00|2212.8|2212.5|2213.7|2213.4|2213.8|2213.5|2212.8|2212.5|75
1629075900000|2021-08-16 01:05:00|2213.6|2213.3|2213.2|2212.9|2214.1|2213.8|2213|2212.7|85
1629076200000|2021-08-16 01:10:00|2213.4|2213.1|2213.8|2213.5|2214.3|2214|2213.3|2213|68
1629076500000|2021-08-16 01:15:00|2213.9|2213.6|2213.9|2213.6|2214.1|2213.8|2213.5|2213.2|53
1629076800000|2021-08-16 01:20:00|2213.8|2213.5|2213.4|2213.1|2214.3|2214|2213.4|2213.1|61
1629077100000|2021-08-16 01:25:00|2213.5|2213.2|2214.2|2213.9|2214.3|2214|2213.4|2213.1|43
1629077400000|2021-08-16 01:30:00|2214.1|2213.8|2212.6|2212.3|2215|2214.7|2212.2|2211.9|148
1629077700000|2021-08-16 01:35:00|2212.5|2212.2|2211.9|2211.6|2212.6|2212.3|2211.5|2211.2|58
1629078000000|2021-08-16 01:40:00|2211.8|2211.5|2212.4|2212.1|2212.7|2212.4|2211.6|2211.3|64
1629078300000|2021-08-16 01:45:00|2212.3|2212|2212.7|2212.4|2213.1|2212.8|2212|2211.7|73
1629078600000|2021-08-16 01:50:00|2212.8|2212.5|2212|2211.7|2213|2212.7|2211.5|2211.2|54
1629078900000|2021-08-16 01:55:00|2211.7|2211.4|2212.2|2211.9|2212.6|2212.3|2211.5|2211.2|63
1629079200000|2021-08-16 02:00:00|2211.9|2211.6|2210.7|2210.4|2211.9|2211.6|2210.5|2210.2|146
1629079500000|2021-08-16 02:05:00|2210.8|2210.5|2210.7|2210.4|2211.6|2211.3|2210.7|2210.4|25
1629079800000|2021-08-16 02:10:00|2210.6|2210.3|2209.2|2208.9|2210.7|2210.4|2208.9|2208.6|141
1629080100000|2021-08-16 02:15:00|2209.1|2208.8|2208.7|2208.4|2210.3|2210|2208.7|2208.4|107
1629080400000|2021-08-16 02:20:00|2208.4|2208.1|2209.6|2209.3|2209.8|2209.5|2207.7|2207.4|180
1629080700000|2021-08-16 02:25:00|2209.5|2209.2|2210.2|2209.9|2210.3|2210|2209.5|2209.2|52
1629081000000|2021-08-16 02:30:00|2210.1|2209.8|2211.1|2210.8|2211.1|2210.8|2210.1|2209.8|63
1629081300000|2021-08-16 02:35:00|2211|2210.7|2210.2|2209.9|2211|2210.7|2210.1|2209.8|40
1629081600000|2021-08-16 02:40:00|2210.3|2210|2211.2|2210.9|2211.6|2211.3|2210.2|2209.9|60
1629081900000|2021-08-16 02:45:00|2211.3|2211|2211.2|2210.9|2211.6|2211.3|2210.9|2210.6|59
1629082200000|2021-08-16 02:50:00|2211.3|2211|2210.2|2209.9|2211.3|2211|2210.1|2209.8|35
1629082500000|2021-08-16 02:55:00|2210.3|2210|2211.1|2210.8|2211.2|2210.9|2210.2|2209.9|53
1629082800000|2021-08-16 03:00:00|2211.2|2210.9|2211.2|2210.9|2211.6|2211.3|2211.1|2210.8|47
1629083100000|2021-08-16 03:05:00|2211.1|2210.8|2211|2210.7|2211.5|2211.2|2210.9|2210.6|31
1629083400000|2021-08-16 03:10:00|2211.1|2210.8|2211|2210.7|2211.3|2211|2211|2210.7|23
1629083700000|2021-08-16 03:15:00|2210.9|2210.6|2209.6|2209.3|2211.1|2210.8|2209.5|2209.2|45
1629084000000|2021-08-16 03:20:00|2209.5|2209.2|2211.2|2210.9|2211.2|2210.9|2209.1|2208.8|136
1629084300000|2021-08-16 03:25:00|2211.1|2210.8|2211.6|2211.3|2211.7|2211.4|2210.7|2210.4|86
1629084600000|2021-08-16 03:30:00|2211.5|2211.2|2211.1|2210.8|2211.6|2211.3|2210.7|2210.4|35
1629084900000|2021-08-16 03:35:00|2211|2210.7|2211.4|2211.1|2211.5|2211.2|2210.9|2210.6|20
1629085200000|2021-08-16 03:40:00|2211.5|2211.2|2211|2210.7|2211.7|2211.4|2211|2210.7|22
1629085500000|2021-08-16 03:45:00|2211.1|2210.8|2211|2210.7|2211.4|2211.1|2210.8|2210.5|27
1629085800000|2021-08-16 03:50:00|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2210.6|2210.3|14
1629086100000|2021-08-16 03:55:00|2210.9|2210.6|2210.8|2210.5|2211.2|2210.9|2210.8|2210.5|6
1629086400000|2021-08-16 04:00:00|2210.7|2210.4|2210.5|2210.2|2210.8|2210.5|2210.3|2210|27
1629086700000|2021-08-16 04:05:00|2210.4|2210.1|2210.7|2210.4|2210.8|2210.5|2210.3|2210|39
1629087000000|2021-08-16 04:10:00|2210.8|2210.5|2211.9|2211.6|2211.9|2211.6|2210.7|2210.4|41
1629087300000|2021-08-16 04:15:00|2211.8|2211.5|2213|2212.7|2213.1|2212.8|2211.8|2211.5|102
1629087600000|2021-08-16 04:20:00|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2212.7|2212.4|25
1629087900000|2021-08-16 04:25:00|2213.1|2212.8|2214.4|2214.1|2214.8|2214.5|2213.1|2212.8|147
1629088200000|2021-08-16 04:30:00|2214.3|2214|2213.3|2213|2214.7|2214.4|2213.2|2212.9|45
1629088500000|2021-08-16 04:35:00|2213.4|2213.1|2214.1|2213.8|2214.3|2214|2213.4|2213.1|18
1629088800000|2021-08-16 04:40:00|2214.2|2213.9|2214.5|2214.2|2215.2|2214.9|2214.2|2213.9|83
1629089100000|2021-08-16 04:45:00|2214.6|2214.3|2213.9|2213.6|2214.6|2214.3|2213.6|2213.3|26
1629089400000|2021-08-16 04:50:00|2214|2213.7|2214.1|2213.8|2214.7|2214.4|2213.9|2213.6|36
1629089700000|2021-08-16 04:55:00|2214.3|2214|2213.9|2213.6|2214.5|2214.2|2213.8|2213.5|21
1629090000000|2021-08-16 05:00:00|2213.7|2213.4|2214.6|2214.3|2216|2215.7|2213.6|2213.3|127
1629090300000|2021-08-16 05:05:00|2214.4|2214.1|2214.5|2214.2|2214.7|2214.4|2214|2213.7|41
1629090600000|2021-08-16 05:10:00|2214.6|2214.3|2214|2213.7|2214.9|2214.6|2214|2213.7|16
1629090900000|2021-08-16 05:15:00|2214.1|2213.8|2214|2213.7|2214.5|2214.2|2213.7|2213.4|30
1629091200000|2021-08-16 05:20:00|2214.1|2213.8|2214.1|2213.8|2214.4|2214.1|2214|2213.7|22
1629091500000|2021-08-16 05:25:00|2214|2213.7|2214|2213.7|2214.3|2214|2214|2213.7|15
1629091800000|2021-08-16 05:30:00|2214.1|2213.8|2213.8|2213.5|2214.1|2213.8|2213.3|2213|41
1629092100000|2021-08-16 05:35:00|2213.7|2213.4|2213.9|2213.6|2213.9|2213.6|2213.5|2213.2|14
1629092400000|2021-08-16 05:40:00|2213.8|2213.5|2213.2|2212.9|2214|2213.7|2213|2212.7|21
1629092700000|2021-08-16 05:45:00|2213|2212.7|2212.6|2212.3|2213.4|2213.1|2212.2|2211.9|61
1629093000000|2021-08-16 05:50:00|2212.5|2212.2|2212.7|2212.4|2213.4|2213.1|2212.4|2212.1|56
1629093300000|2021-08-16 05:55:00|2212.8|2212.5|2213.1|2212.8|2213.2|2212.9|2212.5|2212.2|49
1629093600000|2021-08-16 06:00:00|2213|2212.7|2213.9|2213.6|2214|2213.7|2212.4|2212.1|74
1629093900000|2021-08-16 06:05:00|2214|2213.7|2210.5|2210.2|2214.3|2214|2210.5|2210.2|105
1629094200000|2021-08-16 06:10:00|2210.3|2210|2209|2208.7|2210.4|2210.1|2208.5|2208.2|164
1629094500000|2021-08-16 06:15:00|2208.9|2208.6|2209.8|2209.5|2210|2209.7|2208.5|2208.2|151
1629094800000|2021-08-16 06:20:00|2209.9|2209.6|2209.2|2208.9|2210.4|2210.1|2209.2|2208.9|89
1629095100000|2021-08-16 06:25:00|2209.3|2209|2209.9|2209.6|2210.4|2210.1|2209.3|2209|37
1629095400000|2021-08-16 06:30:00|2210|2209.7|2210.2|2209.9|2210.3|2210|2209.2|2208.9|141
1629095700000|2021-08-16 06:35:00|2210.1|2209.8|2210.6|2210.3|2211.1|2210.8|2209.9|2209.6|90
1629096000000|2021-08-16 06:40:00|2210.7|2210.4|2210.2|2209.9|2210.9|2210.6|2210.2|2209.9|59
1629096300000|2021-08-16 06:45:00|2210.4|2210.1|2210.2|2209.9|2210.6|2210.3|2210|2209.7|31
1629096600000|2021-08-16 06:50:00|2210.1|2209.8|2209.5|2209.2|2210.2|2209.9|2209|2208.7|75
1629096900000|2021-08-16 06:55:00|2209.4|2209.1|2210|2209.7|2210.5|2210.2|2209.4|2209.1|61
1629097200000|2021-08-16 07:00:00|2210.1|2209.8|2207|2206.7|2210.1|2209.8|2206.5|2206.2|343
1629097500000|2021-08-16 07:05:00|2207.2|2206.9|2207.2|2206.9|2207.4|2207.1|2205.9|2205.6|195
1629097800000|2021-08-16 07:10:00|2206.9|2206.6|2208.6|2208.3|2208.7|2208.4|2206.1|2205.8|242
1629098100000|2021-08-16 07:15:00|2208.8|2208.5|2212.3|2212|2213|2212.7|2208.2|2207.9|228
1629098400000|2021-08-16 07:20:00|2212.4|2212.1|2213.8|2213.5|2215.4|2215.1|2212.4|2212.1|247
1629098700000|2021-08-16 07:25:00|2214.4|2214.1|2214|2213.7|2214.9|2214.6|2213.3|2213|82
1629099000000|2021-08-16 07:30:00|2213.8|2213.5|2213.1|2212.8|2215.6|2215.3|2212.9|2212.6|142
1629099300000|2021-08-16 07:35:00|2213|2212.7|2215|2214.7|2215.3|2215|2212.7|2212.4|51
1629099600000|2021-08-16 07:40:00|2214.9|2214.6|2214.8|2214.5|2215.8|2215.5|2214.2|2213.9|75
1629099900000|2021-08-16 07:45:00|2214.7|2214.4|2214.9|2214.6|2215.9|2215.6|2214.6|2214.3|96
1629100200000|2021-08-16 07:50:00|2214.8|2214.5|2214.4|2214.1|2215|2214.7|2213.5|2213.2|53
1629100500000|2021-08-16 07:55:00|2214.5|2214.2|2216.6|2216.3|2217.2|2216.9|2214.3|2214|128
1629100800000|2021-08-16 08:00:00|2216.7|2216.4|2217.2|2216.9|2218.9|2218.6|2216.7|2216.4|274
1629101100000|2021-08-16 08:05:00|2217.1|2216.8|2216.3|2216|2217.5|2217.2|2216.2|2215.9|105
1629101400000|2021-08-16 08:10:00|2216.4|2216.1|2216.6|2216.3|2217.3|2217|2216.2|2215.9|103
1629101700000|2021-08-16 08:15:00|2216.5|2216.2|2215.5|2215.2|2216.5|2216.2|2215.4|2215.1|65
1629102000000|2021-08-16 08:20:00|2215.4|2215.1|2214.5|2214.2|2215.4|2215.1|2214.1|2213.8|82
1629102300000|2021-08-16 08:25:00|2214.4|2214.1|2214.1|2213.8|2215.3|2215|2214.1|2213.8|75
1629102600000|2021-08-16 08:30:00|2214.2|2213.9|2214.1|2213.8|2214.5|2214.2|2213.3|2213|114
1629102900000|2021-08-16 08:35:00|2214|2213.7|2214.9|2214.6|2215|2214.7|2214|2213.7|98
1629103200000|2021-08-16 08:40:00|2214.8|2214.5|2216.2|2215.9|2216.3|2216|2214.6|2214.3|97
1629103500000|2021-08-16 08:45:00|2216.1|2215.8|2215.7|2215.4|2216.4|2216.1|2215.6|2215.3|66
1629103800000|2021-08-16 08:50:00|2215.6|2215.3|2215.3|2215|2216.4|2216.1|2215.2|2214.9|94
1629104100000|2021-08-16 08:55:00|2215.2|2214.9|2214.1|2213.8|2216|2215.7|2214.1|2213.8|161
1629104400000|2021-08-16 09:00:00|2214.2|2213.9|2214.9|2214.6|2215|2214.7|2213.6|2213.3|113
1629104700000|2021-08-16 09:05:00|2214.8|2214.5|2213.8|2213.5|2215|2214.7|2213.8|2213.5|56
1629105000000|2021-08-16 09:10:00|2214|2213.7|2214.8|2214.5|2215.3|2215|2213.8|2213.5|68
1629105300000|2021-08-16 09:15:00|2214.7|2214.4|2214.8|2214.5|2215.1|2214.8|2214.4|2214.1|22
1629105600000|2021-08-16 09:20:00|2215|2214.7|2214.2|2213.9|2215.1|2214.8|2214|2213.7|73
1629105900000|2021-08-16 09:25:00|2214.1|2213.8|2214.4|2214.1|2215|2214.7|2213.7|2213.4|80
1629106200000|2021-08-16 09:30:00|2214.5|2214.2|2214.7|2214.4|2215.3|2215|2214.4|2214.1|64
1629106500000|2021-08-16 09:35:00|2214.6|2214.3|2213.2|2212.9|2214.7|2214.4|2212.7|2212.4|56
1629106800000|2021-08-16 09:40:00|2213|2212.7|2213.6|2213.3|2214|2213.7|2212.9|2212.6|38
1629107100000|2021-08-16 09:45:00|2213.8|2213.5|2213.1|2212.8|2213.8|2213.5|2212.6|2212.3|65
1629107400000|2021-08-16 09:50:00|2213.2|2212.9|2213.8|2213.5|2214.1|2213.8|2213.1|2212.8|35
1629107700000|2021-08-16 09:55:00|2213.7|2213.4|2212.8|2212.5|2214.4|2214.1|2212.7|2212.4|35
1629108000000|2021-08-16 10:00:00|2212.9|2212.6|2212.5|2212.2|2213.5|2213.2|2212.5|2212.2|48
1629108300000|2021-08-16 10:05:00|2212.4|2212.1|2212.5|2212.2|2212.7|2212.4|2212|2211.7|27
1629108600000|2021-08-16 10:10:00|2212.6|2212.3|2210.4|2210.1|2212.6|2212.3|2210|2209.7|205
1629108900000|2021-08-16 10:15:00|2210.3|2210|2209.7|2209.4|2210.8|2210.5|2208.1|2207.8|353
1629109200000|2021-08-16 10:20:00|2209.6|2209.3|2207|2206.7|2209.7|2209.4|2204.9|2204.6|491
1629109500000|2021-08-16 10:25:00|2207.1|2206.8|2208.6|2208.3|2208.6|2208.3|2205.7|2205.4|347
1629109800000|2021-08-16 10:30:00|2208.8|2208.5|2212.7|2212.4|2212.9|2212.6|2208.4|2208.1|407
1629110100000|2021-08-16 10:35:00|2212.6|2212.3|2213.4|2213.1|2214|2213.7|2212.4|2212.1|186
1629110400000|2021-08-16 10:40:00|2213.5|2213.2|2213.1|2212.8|2214.8|2214.5|2213.1|2212.8|332
1629110700000|2021-08-16 10:45:00|2213|2212.7|2214.3|2214|2214.7|2214.4|2212.9|2212.6|156
1629111000000|2021-08-16 10:50:00|2214.4|2214.1|2215.9|2215.6|2216.3|2216|2214.3|2214|131
1629111300000|2021-08-16 10:55:00|2215.8|2215.5|2215.1|2214.8|2216.9|2216.6|2214.7|2214.4|70
1629111600000|2021-08-16 11:00:00|2215.3|2215|2215.1|2214.8|2216.3|2216|2215.1|2214.8|143
1629111900000|2021-08-16 11:05:00|2215|2214.7|2215|2214.7|2215.7|2215.4|2214.7|2214.4|120
1629112200000|2021-08-16 11:10:00|2214.9|2214.6|2214.7|2214.4|2215.1|2214.8|2214.1|2213.8|155
1629112500000|2021-08-16 11:15:00|2214.8|2214.5|2213.1|2212.8|2215.5|2215.2|2213.1|2212.8|138
1629112800000|2021-08-16 11:20:00|2213|2212.7|2213.2|2212.9|2213.7|2213.4|2212.6|2212.3|171
1629113100000|2021-08-16 11:25:00|2213.3|2213|2212.5|2212.2|2213.3|2213|2211.9|2211.6|182
1629113400000|2021-08-16 11:30:00|2212.4|2212.1|2211.5|2211.2|2212.7|2212.4|2211.5|2211.2|196
1629113700000|2021-08-16 11:35:00|2211.6|2211.3|2211.8|2211.5|2212.3|2212|2211.2|2210.9|189
1629114000000|2021-08-16 11:40:00|2211.7|2211.4|2211.9|2211.6|2212.5|2212.2|2211.1|2210.8|109
1629114300000|2021-08-16 11:45:00|2212|2211.7|2212.3|2212|2212.9|2212.6|2211.9|2211.6|51
1629114600000|2021-08-16 11:50:00|2212.4|2212.1|2212.8|2212.5|2213.2|2212.9|2212.1|2211.8|68
1629114900000|2021-08-16 11:55:00|2212.7|2212.4|2212.8|2212.5|2213.3|2213|2212.5|2212.2|99
1629115200000|2021-08-16 12:00:00|2212.9|2212.6|2210.4|2210.1|2213.2|2212.9|2209|2208.7|546
1629115500000|2021-08-16 12:05:00|2210.3|2210|2210.9|2210.6|2211.4|2211.1|2209|2208.7|170
1629115800000|2021-08-16 12:10:00|2211.1|2210.8|2212.5|2212.2|2213.3|2213|2210.8|2210.5|207
1629116100000|2021-08-16 12:15:00|2212.6|2212.3|2212.2|2211.9|2212.9|2212.6|2211.6|2211.3|220
1629116400000|2021-08-16 12:20:00|2212.1|2211.8|2211.9|2211.6|2212.5|2212.2|2211.1|2210.8|123
1629116700000|2021-08-16 12:25:00|2211.8|2211.5|2212|2211.7|2212.5|2212.2|2211.3|2211|110
1629117000000|2021-08-16 12:30:00|2212.1|2211.8|2208.7|2208.4|2212.4|2212.1|2208.1|2207.8|722
1629117300000|2021-08-16 12:35:00|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2207.7|2207.4|455
1629117600000|2021-08-16 12:40:00|2208.9|2208.6|2208.6|2208.3|2211.1|2210.8|2208.6|2208.3|399
1629117900000|2021-08-16 12:45:00|2208.7|2208.4|2210.5|2210.2|2210.6|2210.3|2208.6|2208.3|145
1629118200000|2021-08-16 12:50:00|2210.4|2210.1|2210.7|2210.4|2212|2211.7|2210.2|2209.9|210
1629118500000|2021-08-16 12:55:00|2210.6|2210.3|2211.3|2211|2211.7|2211.4|2210|2209.7|215
1629118800000|2021-08-16 13:00:00|2211.4|2211.1|2211.8|2211.5|2213.1|2212.8|2211.3|2211|394
1629119100000|2021-08-16 13:05:00|2211.7|2211.4|2213.1|2212.8|2213.3|2213|2210.8|2210.5|279
1629119400000|2021-08-16 13:10:00|2213|2212.7|2214|2213.7|2214.2|2213.9|2212.7|2212.4|315
1629119700000|2021-08-16 13:15:00|2213.7|2213.4|2213.7|2213.4|2214.6|2214.3|2213.2|2212.9|356
1629120000000|2021-08-16 13:20:00|2213.9|2213.6|2213.7|2213.4|2214.6|2214.3|2213.6|2213.3|417
1629120300000|2021-08-16 13:25:00|2213.9|2213.6|2211.5|2211.2|2214|2213.7|2211.4|2211.1|597
1629120600000|2021-08-16 13:30:00|2211.7|2211.4|2196.8|2196.5|2215.2|2214.9|2196.8|2196.5|9599
1629120900000|2021-08-16 13:35:00|2196.6|2196.3|2195.6|2195.3|2197|2196.7|2192.6|2192.3|7705
1629121200000|2021-08-16 13:40:00|2195.8|2195.5|2194.5|2194.2|2196|2195.7|2191.4|2191.1|5329
1629121500000|2021-08-16 13:45:00|2194.6|2194.3|2197.7|2197.4|2197.9|2197.6|2191.9|2191.6|4824
1629121800000|2021-08-16 13:50:00|2197.9|2197.6|2195.6|2195.3|2198|2197.7|2192.2|2191.9|4183
1629122100000|2021-08-16 13:55:00|2195.5|2195.2|2192.5|2192.2|2195.5|2195.2|2190.4|2190.1|3927
1629122400000|2021-08-16 14:00:00|2192.1|2191.8|2196.1|2195.8|2197.1|2196.8|2190.5|2190.2|3997
1629122700000|2021-08-16 14:05:00|2196|2195.7|2198.2|2197.9|2199.1|2198.8|2194.8|2194.5|3372
1629123000000|2021-08-16 14:10:00|2198.1|2197.8|2202.5|2202.2|2205.2|2204.9|2197.4|2197.1|4585
1629123300000|2021-08-16 14:15:00|2202.2|2201.9|2199.8|2199.5|2205|2204.7|2199.8|2199.5|2545
1629123600000|2021-08-16 14:20:00|2200|2199.7|2202.5|2202.2|2203.4|2203.1|2197.7|2197.4|2914
1629123900000|2021-08-16 14:25:00|2202.2|2201.9|2201.5|2201.2|2203.5|2203.2|2196.8|2196.5|2687
1629124200000|2021-08-16 14:30:00|2201.2|2200.9|2201.6|2201.3|2205|2204.7|2199.4|2199.1|3066
1629124500000|2021-08-16 14:35:00|2201.5|2201.2|2209.7|2209.4|2210.3|2210|2201.5|2201.2|3254
1629124800000|2021-08-16 14:40:00|2209.6|2209.3|2208.4|2208.1|2212|2211.7|2208.4|2208.1|2880
1629125100000|2021-08-16 14:45:00|2208.2|2207.9|2209|2208.7|2211.1|2210.8|2208|2207.7|2115
1629125400000|2021-08-16 14:50:00|2208.9|2208.6|2208.3|2208|2210|2209.7|2205.5|2205.2|2169
1629125700000|2021-08-16 14:55:00|2208.4|2208.1|2205.1|2204.8|2208.5|2208.2|2204.2|2203.9|1840
1629126000000|2021-08-16 15:00:00|2204.9|2204.6|2203.1|2202.8|2209.1|2208.8|2203|2202.7|1976
1629126300000|2021-08-16 15:05:00|2203.2|2202.9|2204.9|2204.6|2206.3|2206|2202.2|2201.9|1408
1629126600000|2021-08-16 15:10:00|2205.2|2204.9|2207.7|2207.4|2207.8|2207.5|2205|2204.7|1033
1629126900000|2021-08-16 15:15:00|2207.6|2207.3|2210.5|2210.2|2210.9|2210.6|2207.5|2207.2|1769
1629127200000|2021-08-16 15:20:00|2210.4|2210.1|2211.9|2211.6|2213.1|2212.8|2210.4|2210.1|1764
1629127500000|2021-08-16 15:25:00|2212|2211.7|2210.7|2210.4|2212.2|2211.9|2210|2209.7|1096
1629127800000|2021-08-16 15:30:00|2210.8|2210.5|2215.3|2215|2215.6|2215.3|2210.5|2210.2|1492
1629128100000|2021-08-16 15:35:00|2215.4|2215.1|2214.1|2213.8|2215.9|2215.6|2212.7|2212.4|1512
1629128400000|2021-08-16 15:40:00|2214.2|2213.9|2214.8|2214.5|2216.3|2216|2213.2|2212.9|1229
1629128700000|2021-08-16 15:45:00|2214.7|2214.4|2215.6|2215.3|2216.2|2215.9|2214.5|2214.2|984
1629129000000|2021-08-16 15:50:00|2215.7|2215.4|2215.8|2215.5|2217.1|2216.8|2214.9|2214.6|760
1629129300000|2021-08-16 15:55:00|2215.9|2215.6|2215.2|2214.9|2216.4|2216.1|2215|2214.7|829
1629129600000|2021-08-16 16:00:00|2215.1|2214.8|2212.2|2211.9|2215.4|2215.1|2212.1|2211.8|1412
1629129900000|2021-08-16 16:05:00|2212.3|2212|2212.7|2212.4|2213.6|2213.3|2211.8|2211.5|1062
1629130200000|2021-08-16 16:10:00|2212.6|2212.3|2212.6|2212.3|2213.5|2213.2|2211.8|2211.5|784
1629130500000|2021-08-16 16:15:00|2212.7|2212.4|2210.9|2210.6|2213.1|2212.8|2210.6|2210.3|655
1629130800000|2021-08-16 16:20:00|2210.8|2210.5|2210.9|2210.6|2213|2212.7|2210.4|2210.1|1278
1629131100000|2021-08-16 16:25:00|2211|2210.7|2208.8|2208.5|2211.2|2210.9|2208.1|2207.8|1222
1629131400000|2021-08-16 16:30:00|2208.9|2208.6|2206.4|2206.1|2209.2|2208.9|2206.3|2206|1256
1629131700000|2021-08-16 16:35:00|2206.5|2206.2|2208.6|2208.3|2209|2208.7|2206.3|2206|809
1629132000000|2021-08-16 16:40:00|2208.7|2208.4|2209.6|2209.3|2210.4|2210.1|2208|2207.7|893
1629132300000|2021-08-16 16:45:00|2209.5|2209.2|2211.2|2210.9|2211.8|2211.5|2208.8|2208.5|576
1629132600000|2021-08-16 16:50:00|2211.1|2210.8|2211|2210.7|2212.8|2212.5|2210.8|2210.5|696
1629132900000|2021-08-16 16:55:00|2211.1|2210.8|2211.6|2211.3|2212.3|2212|2210.4|2210.1|367
1629133200000|2021-08-16 17:00:00|2211.8|2211.5|2211.9|2211.6|2212.6|2212.3|2210|2209.7|866
1629133500000|2021-08-16 17:05:00|2211.8|2211.5|2212.5|2212.2|2213.1|2212.8|2211|2210.7|557
1629133800000|2021-08-16 17:10:00|2212.7|2212.4|2213.7|2213.4|2213.8|2213.5|2211.9|2211.6|663
1629134100000|2021-08-16 17:15:00|2213.8|2213.5|2212.9|2212.6|2214.1|2213.8|2212.3|2212|625
1629134400000|2021-08-16 17:20:00|2213|2212.7|2212.2|2211.9|2213.3|2213|2211.7|2211.4|561
1629134700000|2021-08-16 17:25:00|2212.1|2211.8|2211.9|2211.6|2212.7|2212.4|2211.4|2211.1|1149
1629135000000|2021-08-16 17:30:00|2212|2211.7|2213.6|2213.3|2213.7|2213.4|2210.9|2210.6|1035
1629135300000|2021-08-16 17:35:00|2213.7|2213.4|2212.2|2211.9|2214.3|2214|2212|2211.7|1186
1629135600000|2021-08-16 17:40:00|2212.3|2212|2213.4|2213.1|2214.3|2214|2212.3|2212|557
1629135900000|2021-08-16 17:45:00|2213.5|2213.2|2213.1|2212.8|2213.8|2213.5|2211.7|2211.4|765
1629136200000|2021-08-16 17:50:00|2213.2|2212.9|2212.7|2212.4|2213.5|2213.2|2211.9|2211.6|367
1629136500000|2021-08-16 17:55:00|2212.8|2212.5|2212.8|2212.5|2213.1|2212.8|2212.2|2211.9|330
1629136800000|2021-08-16 18:00:00|2212.9|2212.6|2213.6|2213.3|2213.6|2213.3|2211.3|2211|620
1629137100000|2021-08-16 18:05:00|2213.5|2213.2|2214.2|2213.9|2214.8|2214.5|2212.1|2211.8|762
1629137400000|2021-08-16 18:10:00|2214.1|2213.8|2214.4|2214.1|2214.8|2214.5|2213.6|2213.3|698
1629137700000|2021-08-16 18:15:00|2214.3|2214|2211.1|2210.8|2214.4|2214.1|2211.1|2210.8|695
1629138000000|2021-08-16 18:20:00|2211|2210.7|2209.4|2209.1|2211.1|2210.8|2208.6|2208.3|979
1629138300000|2021-08-16 18:25:00|2209.2|2208.9|2207.4|2207.1|2209.2|2208.9|2206.9|2206.6|1140
1629138600000|2021-08-16 18:30:00|2207.3|2207|2206.6|2206.3|2207.8|2207.5|2206.1|2205.8|829
1629138900000|2021-08-16 18:35:00|2206.5|2206.2|2204.6|2204.3|2206.6|2206.3|2204.2|2203.9|1106
1629139200000|2021-08-16 18:40:00|2204.7|2204.4|2205.9|2205.6|2206|2205.7|2204.1|2203.8|860
1629139500000|2021-08-16 18:45:00|2206|2205.7|2209.9|2209.6|2210|2209.7|2205.8|2205.5|1516
1629139800000|2021-08-16 18:50:00|2209.8|2209.5|2210.5|2210.2|2211.5|2211.2|2209.5|2209.2|706
1629140100000|2021-08-16 18:55:00|2210.4|2210.1|2209.5|2209.2|2210.5|2210.2|2208.3|2208|874
1629140400000|2021-08-16 19:00:00|2209.4|2209.1|2209.1|2208.8|2209.6|2209.3|2208.4|2208.1|461
1629140700000|2021-08-16 19:05:00|2209|2208.7|2208|2207.7|2209.3|2209|2207.4|2207.1|681
1629141000000|2021-08-16 19:10:00|2207.9|2207.6|2210.2|2209.9|2211|2210.7|2207.9|2207.6|753
1629141300000|2021-08-16 19:15:00|2210|2209.7|2208.8|2208.5|2210.8|2210.5|2208.3|2208|538
1629141600000|2021-08-16 19:20:00|2208.9|2208.6|2207.5|2207.2|2209.9|2209.6|2207.2|2206.9|951
1629141900000|2021-08-16 19:25:00|2207.6|2207.3|2207.7|2207.4|2208.1|2207.8|2206.3|2206|561
1629142200000|2021-08-16 19:30:00|2207.6|2207.3|2207.4|2207.1|2207.6|2207.3|2205.5|2205.2|903
1629142500000|2021-08-16 19:35:00|2207.3|2207|2203|2202.7|2208.1|2207.8|2202.9|2202.6|1394
1629142800000|2021-08-16 19:40:00|2203.1|2202.8|2202.6|2202.3|2203.3|2203|2201.7|2201.4|1437
1629143100000|2021-08-16 19:45:00|2202.5|2202.2|2201.3|2201|2202.7|2202.4|2200.8|2200.5|1229
1629143400000|2021-08-16 19:50:00|2201.2|2200.9|2202.3|2202|2203.3|2203|2200.8|2200.5|2350
1629143700000|2021-08-16 19:55:00|2202.1|2201.8|2203.8|2203.5|2204.5|2204.2|2202.1|2201.8|5065
1629144000000|2021-08-16 20:00:00|2203.7|2203.4|2203.7|2203.4|2204.4|2204.1|2202.7|2202.4|2303
1629144300000|2021-08-16 20:05:00|2203.6|2203.3|2202.4|2202.1|2203.6|2203.3|2201.9|2201.6|709
1629144600000|2021-08-16 20:10:00|2202.3|2202|2202.9|2202.6|2203.3|2203|2201.9|2201.6|840
1629144900000|2021-08-16 20:15:00|2203|2202.7|2202.5|2202.2|2203.2|2202.9|2202.2|2201.9|116
1629145200000|2021-08-16 20:20:00|2202.6|2202.3|2202.4|2202.1|2202.7|2202.4|2201.9|2201.6|140
1629145500000|2021-08-16 20:25:00|2202.5|2202.2|2202.9|2202.6|2203|2202.7|2202.3|2202|120
1629145800000|2021-08-16 20:30:00|2202.7|2202.4|2202.9|2202.6|2203.4|2203.1|2202.3|2202|275
1629146100000|2021-08-16 20:35:00|2202.4|2202.1|2201.2|2200.9|2202.6|2202.3|2201|2200.7|210
1629146400000|2021-08-16 20:40:00|2201.3|2201|2201.9|2201.6|2202|2201.7|2200.8|2200.5|63
1629146700000|2021-08-16 20:45:00|2201.7|2201.4|2200|2199.7|2203.1|2202.8|2199.8|2199.5|394
1629147000000|2021-08-16 20:50:00|2200.1|2199.8|2202.1|2201.8|2202.3|2202|2200.1|2199.8|82
1629147300000|2021-08-16 20:55:00|2202.2|2201.9|2203.1|2202.3|2203.1|2202.5|2201.4|2201.1|261
1629147600000|2021-08-16 21:00:00|2203|2202.2|2203.3|2202.5|2203.3|2202.5|2203|2202.2|0
1629147900000|2021-08-16 21:05:00|2203.2|2202.4|2203.3|2202.5|2203.3|2202.5|2203.2|2202.4|0
1629148200000|2021-08-16 21:10:00|2203.2|2202.4|2203.3|2202.5|2203.5|2202.7|2203.2|2202.4|0
1629148500000|2021-08-16 21:15:00|2203.4|2202.6|2203.4|2202.6|2203.4|2202.6|2203.4|2202.6|0
1629148800000|2021-08-16 21:20:00|2203.5|2202.7|2203.4|2202.6|2203.5|2202.7|2203.4|2202.6|0
1629149700000|2021-08-16 21:35:00|2203.5|2202.7|2203.4|2202.6|2203.5|2202.7|2203.4|2202.6|0
1629150900000|2021-08-16 21:55:00|2203.5|2202.7|2203.5|2202.7|2203.5|2202.7|2203.4|2202.6|0
1629151200000|2021-08-16 22:00:00|2202.5|2202.2|2201.1|2200.8|2202.7|2202.4|2200.6|2200.3|171
1629151500000|2021-08-16 22:05:00|2201.2|2200.9|2201.1|2200.8|2201.5|2201.2|2200.6|2200.3|38
1629151800000|2021-08-16 22:10:00|2201.2|2200.9|2201.3|2201|2201.3|2201|2200.8|2200.5|48
1629152100000|2021-08-16 22:15:00|2201.1|2200.8|2201.1|2200.8|2201.7|2201.4|2201.1|2200.8|51
1629152400000|2021-08-16 22:20:00|2201|2200.7|2201.7|2201.4|2201.9|2201.6|2200.9|2200.6|56
1629152700000|2021-08-16 22:25:00|2201.8|2201.5|2201.7|2201.4|2202|2201.7|2201.5|2201.2|36
1629153000000|2021-08-16 22:30:00|2201.6|2201.3|2201.9|2201.6|2202|2201.7|2201|2200.7|66
1629153300000|2021-08-16 22:35:00|2201.8|2201.5|2201.4|2201.1|2202|2201.7|2201.4|2201.1|27
1629153600000|2021-08-16 22:40:00|2201.3|2201|2201.5|2201.2|2202|2201.7|2201.2|2200.9|78
1629153900000|2021-08-16 22:45:00|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.2|2200.9|34
1629154200000|2021-08-16 22:50:00|2201.8|2201.5|2201.6|2201.3|2202|2201.7|2201.5|2201.2|44
1629154500000|2021-08-16 22:55:00|2201.5|2201.2|2201.9|2201.6|2202.1|2201.8|2201.4|2201.1|23
1629154800000|2021-08-16 23:00:00|2202|2201.7|2201.6|2201.3|2202|2201.7|2201.5|2201.2|34
1629155100000|2021-08-16 23:05:00|2201.5|2201.2|2201.7|2201.4|2201.9|2201.6|2201.5|2201.2|58
1629155400000|2021-08-16 23:10:00|2201.8|2201.5|2201.9|2201.6|2202.1|2201.8|2201.6|2201.3|41
1629155700000|2021-08-16 23:15:00|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2201.6|2201.3|20
1629156000000|2021-08-16 23:20:00|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.7|2201.4|21
1629156300000|2021-08-16 23:25:00|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.5|2201.2|16
1629156600000|2021-08-16 23:30:00|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.5|2201.2|3
1629156900000|2021-08-16 23:35:00|2201.6|2201.3|2202.5|2202.2|2202.8|2202.5|2201.6|2201.3|53
1629157200000|2021-08-16 23:40:00|2202.4|2202.1|2202.6|2202.3|2202.7|2202.4|2202.4|2202.1|27
1629157500000|2021-08-16 23:45:00|2202.5|2202.2|2203|2202.7|2203.3|2203|2202.5|2202.2|82
1629157800000|2021-08-16 23:50:00|2202.9|2202.6|2203.2|2202.9|2203.8|2203.5|2202.9|2202.6|121
1629158100000|2021-08-16 23:55:00|2203.3|2203|2202.5|2202.2|2203.4|2203.1|2202.1|2201.8|63
1629158400000|2021-08-17 00:00:00|2202.4|2202.1|2202.5|2202.2|2203|2202.7|2200.3|2200|95
1629158700000|2021-08-17 00:05:00|2202.4|2202.1|2201.2|2200.9|2202.5|2202.2|2201|2200.7|39
1629159000000|2021-08-17 00:10:00|2201.1|2200.8|2200.6|2200.3|2201.3|2201|2199.8|2199.5|140
1629159300000|2021-08-17 00:15:00|2200.7|2200.4|2200.8|2200.5|2201.1|2200.8|2200.3|2200|55
1629159600000|2021-08-17 00:20:00|2200.9|2200.6|2200.3|2200|2201.1|2200.8|2200.3|2200|45
1629159900000|2021-08-17 00:25:00|2200.4|2200.1|2198|2197.7|2200.4|2200.1|2197.1|2196.8|325
1629160200000|2021-08-17 00:30:00|2197.8|2197.5|2198.7|2198.4|2198.9|2198.6|2197.4|2197.1|110
1629160500000|2021-08-17 00:35:00|2198.6|2198.3|2197.7|2197.4|2198.9|2198.6|2197.6|2197.3|52
1629160800000|2021-08-17 00:40:00|2197.6|2197.3|2196.9|2196.6|2198.1|2197.8|2196.7|2196.4|80
1629161100000|2021-08-17 00:45:00|2197|2196.7|2198.3|2198|2198.3|2198|2197|2196.7|36
1629161400000|2021-08-17 00:50:00|2198.4|2198.1|2197.1|2196.8|2198.6|2198.3|2197|2196.7|46
1629161700000|2021-08-17 00:55:00|2197|2196.7|2197.3|2197|2197.6|2197.3|2196.2|2195.9|102
1629162000000|2021-08-17 01:00:00|2197.2|2196.9|2197.3|2197|2197.7|2197.4|2197.1|2196.8|21
1629162300000|2021-08-17 01:05:00|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2196.9|2196.6|27
1629162600000|2021-08-17 01:10:00|2197.7|2197.4|2196.1|2195.8|2197.8|2197.5|2195.9|2195.6|61
1629162900000|2021-08-17 01:15:00|2196.2|2195.9|2196.9|2196.6|2197|2196.7|2195.8|2195.5|84
1629163200000|2021-08-17 01:20:00|2197|2196.7|2196.4|2196.1|2197.4|2197.1|2196.2|2195.9|32
1629163500000|2021-08-17 01:25:00|2196.3|2196|2195.9|2195.6|2196.6|2196.3|2195.7|2195.4|52
1629163800000|2021-08-17 01:30:00|2195.8|2195.5|2194.8|2194.5|2196.3|2196|2194.2|2193.9|142
1629164100000|2021-08-17 01:35:00|2194.7|2194.4|2195.5|2195.2|2195.9|2195.6|2193.8|2193.5|284
1629164400000|2021-08-17 01:40:00|2195.6|2195.3|2196.9|2196.6|2196.9|2196.6|2195.5|2195.2|45
1629164700000|2021-08-17 01:45:00|2197|2196.7|2196.2|2195.9|2197.3|2197|2196.2|2195.9|125
1629165000000|2021-08-17 01:50:00|2196.1|2195.8|2196.6|2196.3|2196.9|2196.6|2195.7|2195.4|94
1629165300000|2021-08-17 01:55:00|2196.5|2196.2|2195.8|2195.5|2196.7|2196.4|2195.4|2195.1|27
1629165600000|2021-08-17 02:00:00|2195.7|2195.4|2195.7|2195.4|2195.8|2195.5|2195|2194.7|30
1629165900000|2021-08-17 02:05:00|2195.6|2195.3|2195.3|2195|2195.8|2195.5|2195.1|2194.8|13
1629166200000|2021-08-17 02:10:00|2195.2|2194.9|2195|2194.7|2195.4|2195.1|2194.5|2194.2|68
1629166500000|2021-08-17 02:15:00|2194.9|2194.6|2194.1|2193.8|2195.3|2195|2194|2193.7|47
1629166800000|2021-08-17 02:20:00|2194|2193.7|2194.3|2194|2195.1|2194.8|2193.4|2193.1|72
1629167100000|2021-08-17 02:25:00|2194.2|2193.9|2195|2194.7|2195.1|2194.8|2193.9|2193.6|19
1629167400000|2021-08-17 02:30:00|2195.1|2194.8|2195.6|2195.3|2195.9|2195.6|2195.1|2194.8|40
1629167700000|2021-08-17 02:35:00|2195.7|2195.4|2195.6|2195.3|2196.1|2195.8|2195.4|2195.1|24
1629168000000|2021-08-17 02:40:00|2195.8|2195.5|2195.6|2195.3|2195.8|2195.5|2195.4|2195.1|19
1629168300000|2021-08-17 02:45:00|2195.5|2195.2|2196.5|2196.2|2196.6|2196.3|2195.4|2195.1|47
1629168600000|2021-08-17 02:50:00|2196.6|2196.3|2196.5|2196.2|2196.6|2196.3|2195.9|2195.6|28
1629168900000|2021-08-17 02:55:00|2196.4|2196.1|2196|2195.7|2196.7|2196.4|2196|2195.7|19
1629169200000|2021-08-17 03:00:00|2195.8|2195.5|2196.6|2196.3|2196.7|2196.4|2195.8|2195.5|15
1629169500000|2021-08-17 03:05:00|2196.5|2196.2|2196.3|2196|2196.6|2196.3|2196.2|2195.9|33
1629169800000|2021-08-17 03:10:00|2196.2|2195.9|2196|2195.7|2196.3|2196|2195.8|2195.5|20
1629170100000|2021-08-17 03:15:00|2195.9|2195.6|2195.4|2195.1|2196|2195.7|2194.8|2194.5|43
1629170400000|2021-08-17 03:20:00|2195.3|2195|2195.4|2195.1|2195.7|2195.4|2195.1|2194.8|14
1629170700000|2021-08-17 03:25:00|2195.5|2195.2|2195.2|2194.9|2195.6|2195.3|2195|2194.7|22
1629171000000|2021-08-17 03:30:00|2195.1|2194.8|2195.4|2195.1|2195.6|2195.3|2194.9|2194.6|41
1629171300000|2021-08-17 03:35:00|2195.3|2195|2193.8|2193.5|2195.6|2195.3|2193.8|2193.5|86
1629171600000|2021-08-17 03:40:00|2193.7|2193.4|2194.4|2194.1|2194.4|2194.1|2193.7|2193.4|31
1629171900000|2021-08-17 03:45:00|2194.3|2194|2194.9|2194.6|2194.9|2194.6|2194|2193.7|10
1629172200000|2021-08-17 03:50:00|2195|2194.7|2194.4|2194.1|2195|2194.7|2194.4|2194.1|18
1629172500000|2021-08-17 03:55:00|2194.3|2194|2194.6|2194.3|2194.9|2194.6|2194.2|2193.9|10
1629172800000|2021-08-17 04:00:00|2194.4|2194.1|2195.1|2194.8|2195.2|2194.9|2194.4|2194.1|14
1629173100000|2021-08-17 04:05:00|2195.2|2194.9|2195|2194.7|2195.4|2195.1|2195|2194.7|4
1629173400000|2021-08-17 04:10:00|2195.2|2194.9|2195.6|2195.3|2195.6|2195.3|2195|2194.7|20
1629173700000|2021-08-17 04:15:00|2195.7|2195.4|2194.9|2194.6|2195.7|2195.4|2194.9|2194.6|12
1629174000000|2021-08-17 04:20:00|2195|2194.7|2195.1|2194.8|2195.4|2195.1|2194.8|2194.5|10
1629174300000|2021-08-17 04:25:00|2195|2194.7|2195.2|2194.9|2195.3|2195|2194.9|2194.6|12
1629174600000|2021-08-17 04:30:00|2195.1|2194.8|2194.8|2194.5|2195.3|2195|2194.7|2194.4|7
1629174900000|2021-08-17 04:35:00|2194.7|2194.4|2194.7|2194.4|2195|2194.7|2194.3|2194|15
1629175200000|2021-08-17 04:40:00|2194.9|2194.6|2194.9|2194.6|2195.2|2194.9|2194.8|2194.5|7
1629175500000|2021-08-17 04:45:00|2194.8|2194.5|2195.2|2194.9|2195.2|2194.9|2194.5|2194.2|6
1629175800000|2021-08-17 04:50:00|2195.1|2194.8|2194.6|2194.3|2195.1|2194.8|2194.5|2194.2|21
1629176100000|2021-08-17 04:55:00|2194.7|2194.4|2194.5|2194.2|2194.9|2194.6|2194.3|2194|20
1629176400000|2021-08-17 05:00:00|2194.4|2194.1|2193.4|2193.1|2194.5|2194.2|2193.1|2192.8|57
1629176700000|2021-08-17 05:05:00|2193.3|2193|2193|2192.7|2193.5|2193.2|2192.8|2192.5|37
1629177000000|2021-08-17 05:10:00|2193.1|2192.8|2192.4|2192.1|2193.4|2193.1|2192.2|2191.9|43
1629177300000|2021-08-17 05:15:00|2192.3|2192|2192.5|2192.2|2192.7|2192.4|2192|2191.7|102
1629177600000|2021-08-17 05:20:00|2192.6|2192.3|2192.5|2192.2|2192.7|2192.4|2191.9|2191.6|46
1629177900000|2021-08-17 05:25:00|2192.6|2192.3|2193.5|2193.2|2193.6|2193.3|2192.6|2192.3|67
1629178200000|2021-08-17 05:30:00|2193.6|2193.3|2192.6|2192.3|2193.6|2193.3|2192.5|2192.2|63
1629178500000|2021-08-17 05:35:00|2192.5|2192.2|2192.3|2192|2192.7|2192.4|2192.1|2191.8|18
1629178800000|2021-08-17 05:40:00|2192.4|2192.1|2191.4|2191.1|2192.4|2192.1|2191.3|2191|66
1629179100000|2021-08-17 05:45:00|2191.5|2191.2|2191.4|2191.1|2191.7|2191.4|2190.9|2190.6|54
1629179400000|2021-08-17 05:50:00|2191.5|2191.2|2191.4|2191.1|2191.9|2191.6|2191.3|2191|44
1629179700000|2021-08-17 05:55:00|2191.3|2191|2190.8|2190.5|2191.4|2191.1|2190.8|2190.5|28
1629180000000|2021-08-17 06:00:00|2190.9|2190.6|2187.8|2187.5|2190.9|2190.6|2186.9|2186.6|334
1629180300000|2021-08-17 06:05:00|2187.7|2187.4|2187.6|2187.3|2188.4|2188.1|2187.1|2186.8|231
1629180600000|2021-08-17 06:10:00|2187.5|2187.2|2188|2187.7|2188.4|2188.1|2186.5|2186.2|221
1629180900000|2021-08-17 06:15:00|2188.1|2187.8|2188.9|2188.6|2189|2188.7|2188|2187.7|56
1629181200000|2021-08-17 06:20:00|2188.8|2188.5|2188.9|2188.6|2189.4|2189.1|2188.6|2188.3|65
1629181500000|2021-08-17 06:25:00|2188.8|2188.5|2189.8|2189.5|2189.8|2189.5|2188.5|2188.2|66
1629181800000|2021-08-17 06:30:00|2189.7|2189.4|2187|2186.7|2189.7|2189.4|2186.8|2186.5|51
1629182100000|2021-08-17 06:35:00|2186.9|2186.6|2184|2183.7|2187.4|2187.1|2183.6|2183.3|635
1629182400000|2021-08-17 06:40:00|2184.1|2183.8|2183.5|2183.2|2184.1|2183.8|2183.2|2182.9|154
1629182700000|2021-08-17 06:45:00|2183.6|2183.3|2181.1|2180.8|2183.8|2183.5|2180.3|2180|453
1629183000000|2021-08-17 06:50:00|2181.2|2180.9|2182.2|2181.9|2182.2|2181.9|2180.5|2180.2|242
1629183300000|2021-08-17 06:55:00|2182.3|2182|2183.3|2183|2183.6|2183.3|2181.6|2181.3|102
1629183600000|2021-08-17 07:00:00|2183.2|2182.9|2182.1|2181.8|2184.6|2184.3|2181.9|2181.6|305
1629183900000|2021-08-17 07:05:00|2182|2181.7|2180.6|2180.3|2182.1|2181.8|2179.1|2178.8|385
1629184200000|2021-08-17 07:10:00|2180.5|2180.2|2176.8|2176.5|2180.5|2180.2|2176.2|2175.9|578
1629184500000|2021-08-17 07:15:00|2176.9|2176.6|2179.1|2178.8|2180|2179.7|2174.6|2174.3|585
1629184800000|2021-08-17 07:20:00|2179.2|2178.9|2176.2|2175.9|2179.2|2178.9|2176.2|2175.9|295
1629185100000|2021-08-17 07:25:00|2176.3|2176|2177.2|2176.9|2177.7|2177.4|2174.9|2174.6|598
1629185400000|2021-08-17 07:30:00|2177.3|2177|2177.4|2177.1|2178.4|2178.1|2175.4|2175.1|381
1629185700000|2021-08-17 07:35:00|2177.5|2177.2|2177.7|2177.4|2178.8|2178.5|2177.3|2177|242
1629186000000|2021-08-17 07:40:00|2177.8|2177.5|2178.7|2178.4|2179.3|2179|2177.6|2177.3|366
1629186300000|2021-08-17 07:45:00|2178.6|2178.3|2177.9|2177.6|2179.6|2179.3|2177.7|2177.4|106
1629186600000|2021-08-17 07:50:00|2177.8|2177.5|2177.5|2177.2|2179.3|2179|2177.5|2177.2|128
1629186900000|2021-08-17 07:55:00|2176.9|2176.6|2178.2|2177.9|2179.6|2179.3|2176.1|2175.8|214
1629187200000|2021-08-17 08:00:00|2178.9|2178.6|2180.3|2180|2181.8|2181.5|2178.7|2178.4|401
1629187500000|2021-08-17 08:05:00|2180.2|2179.9|2179.9|2179.6|2181.1|2180.8|2178.8|2178.5|165
1629187800000|2021-08-17 08:10:00|2180.1|2179.8|2179.6|2179.3|2180.1|2179.8|2178.1|2177.8|137
1629188100000|2021-08-17 08:15:00|2179.5|2179.2|2178.3|2178|2180.3|2180|2178.2|2177.9|140
1629188400000|2021-08-17 08:20:00|2178.5|2178.2|2178.2|2177.9|2178.5|2178.2|2176.5|2176.2|221
1629188700000|2021-08-17 08:25:00|2178|2177.7|2176.9|2176.6|2178.2|2177.9|2176.6|2176.3|112
1629189000000|2021-08-17 08:30:00|2176.8|2176.5|2176.3|2176|2177.4|2177.1|2176|2175.7|132
1629189300000|2021-08-17 08:35:00|2176.4|2176.1|2177.6|2177.3|2178|2177.7|2175.6|2175.3|192
1629189600000|2021-08-17 08:40:00|2177.5|2177.2|2176.2|2175.9|2178|2177.7|2176.2|2175.9|89
1629189900000|2021-08-17 08:45:00|2176.5|2176.2|2177.6|2177.3|2177.8|2177.5|2175|2174.7|279
1629190200000|2021-08-17 08:50:00|2177.8|2177.5|2177.4|2177.1|2177.9|2177.6|2176.5|2176.2|122
1629190500000|2021-08-17 08:55:00|2177.6|2177.3|2178.3|2178|2178.6|2178.3|2177|2176.7|88
1629190800000|2021-08-17 09:00:00|2178.5|2178.2|2177.9|2177.6|2178.9|2178.6|2177.9|2177.6|109
1629191100000|2021-08-17 09:05:00|2177.8|2177.5|2180.2|2179.9|2180.3|2180|2177.7|2177.4|147
1629191400000|2021-08-17 09:10:00|2180.3|2180|2180.2|2179.9|2181.4|2181.1|2180.2|2179.9|226
1629191700000|2021-08-17 09:15:00|2180.3|2180|2180.2|2179.9|2181.1|2180.8|2179.5|2179.2|131
1629192000000|2021-08-17 09:20:00|2180.1|2179.8|2182.5|2182.2|2182.9|2182.6|2180.1|2179.8|198
1629192300000|2021-08-17 09:25:00|2182.4|2182.1|2182.5|2182.2|2183.5|2183.2|2181.8|2181.5|189
1629192600000|2021-08-17 09:30:00|2182.7|2182.4|2180.9|2180.6|2183|2182.7|2180.9|2180.6|66
1629192900000|2021-08-17 09:35:00|2181.1|2180.8|2180|2179.7|2181.3|2181|2179.5|2179.2|98
1629193200000|2021-08-17 09:40:00|2179.9|2179.6|2179.5|2179.2|2180.2|2179.9|2178.4|2178.1|68
1629193500000|2021-08-17 09:45:00|2179.7|2179.4|2178.4|2178.1|2179.8|2179.5|2177.1|2176.8|273
1629193800000|2021-08-17 09:50:00|2178.3|2178|2178.1|2177.8|2178.4|2178.1|2176.9|2176.6|76
1629194100000|2021-08-17 09:55:00|2178.2|2177.9|2178.2|2177.9|2178.5|2178.2|2177.4|2177.1|99
1629194400000|2021-08-17 10:00:00|2178.3|2178|2176.4|2176.1|2178.8|2178.5|2175.8|2175.5|366
1629194700000|2021-08-17 10:05:00|2176.2|2175.9|2178.1|2177.8|2179|2178.7|2175.8|2175.5|99
1629195000000|2021-08-17 10:10:00|2178.4|2178.1|2177.3|2177|2178.9|2178.6|2177.1|2176.8|218
1629195300000|2021-08-17 10:15:00|2177.1|2176.8|2175.9|2175.6|2178|2177.7|2175.9|2175.6|366
1629195600000|2021-08-17 10:20:00|2175.8|2175.5|2176.4|2176.1|2176.4|2176.1|2175.3|2175|267
1629195900000|2021-08-17 10:25:00|2176.5|2176.2|2176.6|2176.3|2177.7|2177.4|2175.9|2175.6|134
1629196200000|2021-08-17 10:30:00|2176.8|2176.5|2178|2177.7|2178.2|2177.9|2176.5|2176.2|92
1629196500000|2021-08-17 10:35:00|2178.1|2177.8|2176.8|2176.5|2178.8|2178.5|2175.2|2174.9|138
1629196800000|2021-08-17 10:40:00|2176.7|2176.4|2175|2174.7|2176.7|2176.4|2175|2174.7|97
1629197100000|2021-08-17 10:45:00|2174.6|2174.3|2175.5|2175.2|2175.7|2175.4|2173.8|2173.5|383
1629197400000|2021-08-17 10:50:00|2175.4|2175.1|2175.5|2175.2|2176.2|2175.9|2175.3|2175|56
1629197700000|2021-08-17 10:55:00|2175.6|2175.3|2176.3|2176|2176.5|2176.2|2174.7|2174.4|126
1629198000000|2021-08-17 11:00:00|2176.4|2176.1|2177.6|2177.3|2177.8|2177.5|2176.4|2176.1|194
1629198300000|2021-08-17 11:05:00|2177.5|2177.2|2175.1|2174.8|2177.5|2177.2|2174.3|2174|303
1629198600000|2021-08-17 11:10:00|2175.3|2175|2175.3|2175|2175.8|2175.5|2173.8|2173.5|289
1629198900000|2021-08-17 11:15:00|2175.2|2174.9|2172.7|2172.4|2175.3|2175|2171.4|2171.1|745
1629199200000|2021-08-17 11:20:00|2172.9|2172.6|2171.7|2171.4|2173.4|2173.1|2171.7|2171.4|385
1629199500000|2021-08-17 11:25:00|2171.9|2171.6|2174.2|2173.9|2174.2|2173.9|2171.5|2171.2|419
1629199800000|2021-08-17 11:30:00|2174.1|2173.8|2174.5|2174.2|2175|2174.7|2172.7|2172.4|321
1629200100000|2021-08-17 11:35:00|2174.7|2174.4|2177.2|2176.9|2177.2|2176.9|2174.7|2174.4|387
1629200400000|2021-08-17 11:40:00|2177.1|2176.8|2177.3|2177|2177.8|2177.5|2175.6|2175.3|170
1629200700000|2021-08-17 11:45:00|2177.4|2177.1|2180.2|2179.9|2180.9|2180.6|2176.9|2176.6|742
1629201000000|2021-08-17 11:50:00|2180.1|2179.8|2178.5|2178.2|2180.1|2179.8|2178.5|2178.2|243
1629201300000|2021-08-17 11:55:00|2178.4|2178.1|2179.8|2179.5|2180|2179.7|2178|2177.7|256
1629201600000|2021-08-17 12:00:00|2179.4|2179.1|2179.6|2179.3|2181.1|2180.8|2179.3|2179|466
1629201900000|2021-08-17 12:05:00|2179.7|2179.4|2179.9|2179.6|2180.1|2179.8|2179.4|2179.1|194
1629202200000|2021-08-17 12:10:00|2180|2179.7|2181.5|2181.2|2182.5|2182.2|2179.9|2179.6|613
1629202500000|2021-08-17 12:15:00|2181.6|2181.3|2179.8|2179.5|2182|2181.7|2179.7|2179.4|338
1629202800000|2021-08-17 12:20:00|2180|2179.7|2179.5|2179.2|2180|2179.7|2178.5|2178.2|290
1629203100000|2021-08-17 12:25:00|2179.6|2179.3|2177.8|2177.5|2180|2179.7|2177.7|2177.4|450
1629203400000|2021-08-17 12:30:00|2177.9|2177.6|2180.9|2180.6|2180.9|2180.6|2176.3|2176|1182
1629203700000|2021-08-17 12:35:00|2180.8|2180.5|2183.5|2183.2|2183.5|2183.2|2178.6|2178.3|881
1629204000000|2021-08-17 12:40:00|2183.4|2183.1|2187.5|2187.2|2187.6|2187.3|2183.4|2183.1|1418
1629204300000|2021-08-17 12:45:00|2187.4|2187.1|2184.4|2184.1|2187.4|2187.1|2183.9|2183.6|540
1629204600000|2021-08-17 12:50:00|2184.3|2184|2185.6|2185.3|2186.1|2185.8|2183.9|2183.6|297
1629204900000|2021-08-17 12:55:00|2185.8|2185.5|2184.8|2184.5|2186|2185.7|2183.9|2183.6|442
1629205200000|2021-08-17 13:00:00|2184.7|2184.4|2184.4|2184.1|2184.9|2184.6|2182.2|2181.9|542
1629205500000|2021-08-17 13:05:00|2184.3|2184|2183.4|2183.1|2184.7|2184.4|2182.8|2182.5|490
1629205800000|2021-08-17 13:10:00|2183.3|2183|2184.4|2184.1|2184.5|2184.2|2182.6|2182.3|379
1629206100000|2021-08-17 13:15:00|2184.3|2184|2182|2181.7|2184.5|2184.2|2181.2|2180.9|769
1629206400000|2021-08-17 13:20:00|2181.9|2181.6|2185.3|2185|2185.7|2185.4|2181.7|2181.4|803
1629206700000|2021-08-17 13:25:00|2185.4|2185.1|2179.9|2179.6|2185.7|2185.4|2178.8|2178.5|1567
1629207000000|2021-08-17 13:30:00|2179.6|2179.3|2176.7|2176.4|2181.6|2181.3|2169|2168.7|11958
1629207300000|2021-08-17 13:35:00|2176.8|2176.5|2181.6|2181.3|2182.3|2182|2175|2174.7|7334
1629207600000|2021-08-17 13:40:00|2181.3|2181|2183.6|2183.3|2184.5|2184.2|2177.9|2177.6|4617
1629207900000|2021-08-17 13:45:00|2183.7|2183.4|2180.9|2180.6|2187.2|2186.9|2180.9|2180.6|4337
1629208200000|2021-08-17 13:50:00|2180.8|2180.5|2176.2|2175.9|2183.3|2183|2174.5|2174.2|4029
1629208500000|2021-08-17 13:55:00|2176.4|2176.1|2171|2170.7|2176.4|2176.1|2170.3|2170|4512
1629208800000|2021-08-17 14:00:00|2170.9|2170.6|2170|2169.7|2175.6|2175.3|2169.4|2169.1|4423
1629209100000|2021-08-17 14:05:00|2170.1|2169.8|2172.4|2172.1|2174.4|2174.1|2169.1|2168.8|3385
1629209400000|2021-08-17 14:10:00|2172.5|2172.2|2182.4|2182.1|2183.6|2183.3|2172.4|2172.1|4435
1629209700000|2021-08-17 14:15:00|2182.3|2182|2180.7|2180.4|2183.4|2183.1|2179.2|2178.9|2631
1629210000000|2021-08-17 14:20:00|2180.4|2180.1|2181.9|2181.6|2184.1|2183.8|2180.4|2180.1|2111
1629210300000|2021-08-17 14:25:00|2182|2181.7|2184.8|2184.5|2186.5|2186.2|2180.7|2180.4|2386
1629210600000|2021-08-17 14:30:00|2184.9|2184.6|2180|2179.7|2186.1|2185.8|2178.9|2178.6|2562
1629210900000|2021-08-17 14:35:00|2180.1|2179.8|2180.6|2180.3|2185.2|2184.9|2179.8|2179.5|2202
1629211200000|2021-08-17 14:40:00|2180.5|2180.2|2183.1|2182.8|2185.1|2184.8|2180.3|2180|1707
1629211500000|2021-08-17 14:45:00|2183|2182.7|2183.3|2183|2183.6|2183.3|2179.2|2178.9|1797
1629211800000|2021-08-17 14:50:00|2183.2|2182.9|2180|2179.7|2184.1|2183.8|2179.9|2179.6|1340
1629212100000|2021-08-17 14:55:00|2180.2|2179.9|2175.3|2175|2180.2|2179.9|2174.1|2173.8|2587
1629212400000|2021-08-17 15:00:00|2175.2|2174.9|2172.1|2171.8|2176.8|2176.5|2171.4|2171.1|2390
1629212700000|2021-08-17 15:05:00|2172.2|2171.9|2170.1|2169.8|2172.2|2171.9|2168.7|2168.4|3304
1629213000000|2021-08-17 15:10:00|2170|2169.7|2167.3|2167|2170.1|2169.8|2163.7|2163.4|6251
1629213300000|2021-08-17 15:15:00|2167.5|2167.2|2168.7|2168.4|2169.8|2169.5|2164.3|2164|2781
1629213600000|2021-08-17 15:20:00|2168.8|2168.5|2165.5|2165.2|2168.8|2168.5|2165.2|2164.9|1915
1629213900000|2021-08-17 15:25:00|2165.6|2165.3|2165.8|2165.5|2166.5|2166.2|2162.3|2162|4346
1629214200000|2021-08-17 15:30:00|2165.7|2165.4|2170.6|2170.3|2171.4|2171.1|2165.2|2164.9|3056
1629214500000|2021-08-17 15:35:00|2170.5|2170.2|2165.5|2165.2|2171.5|2171.2|2164.8|2164.5|2184
1629214800000|2021-08-17 15:40:00|2165.6|2165.3|2168.4|2168.1|2168.4|2168.1|2164.4|2164.1|1880
1629215100000|2021-08-17 15:45:00|2168.2|2167.9|2169.8|2169.5|2170.6|2170.3|2167.6|2167.3|1997
1629215400000|2021-08-17 15:50:00|2169.7|2169.4|2168.4|2168.1|2170.1|2169.8|2168.3|2168|1272
1629215700000|2021-08-17 15:55:00|2168.3|2168|2168|2167.7|2169.6|2169.3|2166.2|2165.9|2323
1629216000000|2021-08-17 16:00:00|2168.1|2167.8|2166.3|2166|2168.1|2167.8|2164|2163.7|2316
1629216300000|2021-08-17 16:05:00|2166.5|2166.2|2165.8|2165.5|2169.3|2169|2165.4|2165.1|1611
1629216600000|2021-08-17 16:10:00|2165.9|2165.6|2166.2|2165.9|2168.1|2167.8|2163.4|2163.1|1382
1629216900000|2021-08-17 16:15:00|2166.1|2165.8|2163.4|2163.1|2167|2166.7|2161.8|2161.5|2613
1629217200000|2021-08-17 16:20:00|2163.5|2163.2|2165|2164.7|2165.6|2165.3|2162.7|2162.4|1871
1629217500000|2021-08-17 16:25:00|2164.8|2164.5|2165.7|2165.4|2166.2|2165.9|2163.6|2163.3|1309
1629217800000|2021-08-17 16:30:00|2165.5|2165.2|2161.8|2161.5|2165.5|2165.2|2160.9|2160.6|2507
1629218100000|2021-08-17 16:35:00|2161.7|2161.4|2159.5|2159.2|2162.2|2161.9|2159.2|2158.9|1873
1629218400000|2021-08-17 16:40:00|2159.3|2159|2157.3|2157|2159.5|2159.2|2156.9|2156.6|2080
1629218700000|2021-08-17 16:45:00|2157.5|2157.2|2154|2153.7|2158.2|2157.9|2153.7|2153.4|2698
1629219000000|2021-08-17 16:50:00|2153.9|2153.6|2153.4|2153.1|2157.3|2157|2152.6|2152.3|3056
1629219300000|2021-08-17 16:55:00|2153.3|2153|2152.8|2152.5|2154.9|2154.6|2152.4|2152.1|2289
1629219600000|2021-08-17 17:00:00|2152.7|2152.4|2158|2157.7|2158.3|2158|2152.1|2151.8|3303
1629219900000|2021-08-17 17:05:00|2158.1|2157.8|2164.9|2164.6|2164.9|2164.6|2156|2155.7|4769
1629220200000|2021-08-17 17:10:00|2164.8|2164.5|2166|2165.7|2166.2|2165.9|2162.7|2162.4|1950
1629220500000|2021-08-17 17:15:00|2165.9|2165.6|2165.5|2165.2|2168.2|2167.9|2164.5|2164.2|2899
1629220800000|2021-08-17 17:20:00|2165.4|2165.1|2164.9|2164.6|2167.7|2167.4|2163|2162.7|1593
1629221100000|2021-08-17 17:25:00|2165|2164.7|2169.4|2169.1|2169.8|2169.5|2164|2163.7|2611
1629221400000|2021-08-17 17:30:00|2169.3|2169|2167.8|2167.5|2169.6|2169.3|2166.3|2166|1162
1629221700000|2021-08-17 17:35:00|2167.9|2167.6|2165|2164.7|2167.9|2167.6|2164.8|2164.5|931
1629222000000|2021-08-17 17:40:00|2164.9|2164.6|2165|2164.7|2165.3|2165|2163.5|2163.2|1383
1629222300000|2021-08-17 17:45:00|2164.9|2164.6|2162.6|2162.3|2165|2164.7|2161.3|2161|1417
1629222600000|2021-08-17 17:50:00|2162.7|2162.4|2163.6|2163.3|2166.8|2166.5|2161.5|2161.2|1905
1629222900000|2021-08-17 17:55:00|2164.3|2164|2168|2167.7|2169|2168.7|2162.8|2162.5|1761
1629223200000|2021-08-17 18:00:00|2167.7|2167.4|2169.1|2168.8|2170.6|2170.3|2167.2|2166.9|1539
1629223500000|2021-08-17 18:05:00|2169.2|2168.9|2169.7|2169.4|2170.4|2170.1|2168.7|2168.4|1065
1629223800000|2021-08-17 18:10:00|2169.9|2169.6|2170.2|2169.9|2171|2170.7|2168.8|2168.5|885
1629224100000|2021-08-17 18:15:00|2170.3|2170|2171.1|2170.8|2172.2|2171.9|2170.3|2170|1048
1629224400000|2021-08-17 18:20:00|2171.2|2170.9|2169.2|2168.9|2171.5|2171.2|2167.2|2166.9|1695
1629224700000|2021-08-17 18:25:00|2169.1|2168.8|2165.2|2164.9|2169.1|2168.8|2164.6|2164.3|1438
1629225000000|2021-08-17 18:30:00|2165.3|2165|2164.9|2164.6|2166.6|2166.3|2163.6|2163.3|1511
1629225300000|2021-08-17 18:35:00|2165|2164.7|2163.8|2163.5|2165.1|2164.8|2162.6|2162.3|1674
1629225600000|2021-08-17 18:40:00|2163.7|2163.4|2166.9|2166.6|2166.9|2166.6|2162.7|2162.4|1084
1629225900000|2021-08-17 18:45:00|2167.1|2166.8|2170.6|2170.3|2171.2|2170.9|2165.5|2165.2|1782
1629226200000|2021-08-17 18:50:00|2170.5|2170.2|2170.4|2170.1|2172.9|2172.6|2170|2169.7|1697
1629226500000|2021-08-17 18:55:00|2170.3|2170|2177|2176.7|2177.7|2177.4|2170.3|2170|3025
1629226800000|2021-08-17 19:00:00|2176.7|2176.4|2177.2|2176.9|2178.2|2177.9|2175.9|2175.6|2073
1629227100000|2021-08-17 19:05:00|2177.1|2176.8|2179.4|2179.1|2180.9|2180.6|2175|2174.7|2453
1629227400000|2021-08-17 19:10:00|2179.5|2179.2|2177.1|2176.8|2180.6|2180.3|2176.9|2176.6|1896
1629227700000|2021-08-17 19:15:00|2177.4|2177.1|2178.5|2178.2|2178.9|2178.6|2176.2|2175.9|1794
1629228000000|2021-08-17 19:20:00|2178.6|2178.3|2176.4|2176.1|2179|2178.7|2175.7|2175.4|1710
1629228300000|2021-08-17 19:25:00|2176.5|2176.2|2179|2178.7|2179.5|2179.2|2176|2175.7|1642
1629228600000|2021-08-17 19:30:00|2179.1|2178.8|2175.4|2175.1|2179.5|2179.2|2175.3|2175|2498
1629228900000|2021-08-17 19:35:00|2175.3|2175|2172.8|2172.5|2177|2176.7|2172.3|2172|2429
1629229200000|2021-08-17 19:40:00|2173|2172.7|2173.3|2173|2173.3|2173|2170.2|2169.9|2953
1629229500000|2021-08-17 19:45:00|2173.2|2172.9|2171.2|2170.9|2174.3|2174|2170.7|2170.4|2612
1629229800000|2021-08-17 19:50:00|2172.2|2171.9|2175.7|2175.4|2177.9|2177.6|2172.2|2171.9|3477
1629230100000|2021-08-17 19:55:00|2175.6|2175.3|2176.9|2176.6|2178.4|2178.1|2175.6|2175.3|8724
1629230400000|2021-08-17 20:00:00|2177|2176.7|2172.4|2172.1|2177.5|2177.2|2172.1|2171.8|2870
1629230700000|2021-08-17 20:05:00|2172.3|2172|2174.2|2173.9|2174.5|2174.2|2171.3|2171|843
1629231000000|2021-08-17 20:10:00|2174.1|2173.8|2172|2171.7|2174.1|2173.8|2171.9|2171.6|1203
1629231300000|2021-08-17 20:15:00|2171.8|2171.5|2172.7|2172.4|2173.6|2173.3|2171.7|2171.4|166
1629231600000|2021-08-17 20:20:00|2172.8|2172.5|2172.8|2172.5|2173|2172.7|2172.1|2171.8|123
1629231900000|2021-08-17 20:25:00|2172.7|2172.4|2172.4|2172.1|2172.8|2172.5|2171.8|2171.5|189
1629232200000|2021-08-17 20:30:00|2172.5|2172.2|2172|2171.7|2172.5|2172.2|2171.6|2171.3|262
1629232500000|2021-08-17 20:35:00|2172.1|2171.8|2173.7|2173.4|2174.5|2174.2|2172.1|2171.8|368
1629232800000|2021-08-17 20:40:00|2173.8|2173.5|2173.5|2173.2|2174.2|2173.9|2173.2|2172.9|137
1629233100000|2021-08-17 20:45:00|2173.6|2173.3|2173.8|2173.5|2174.4|2174.1|2173.2|2172.9|237
1629233400000|2021-08-17 20:50:00|2173.9|2173.6|2174.6|2174.3|2174.7|2174.4|2173.5|2173.2|100
1629233700000|2021-08-17 20:55:00|2174.7|2174.4|2175.2|2174.4|2175.8|2175.5|2174.6|2174.3|375
1629234000000|2021-08-17 21:00:00|2175.3|2174.5|2175.3|2174.5|2175.3|2174.5|2175.3|2174.5|0
1629234300000|2021-08-17 21:05:00|2175.2|2174.4|2175.1|2174.3|2175.3|2174.5|2175.1|2174.3|0
1629234600000|2021-08-17 21:10:00|2175|2174.2|2174.9|2174.1|2175|2174.2|2174.9|2174.1|0
1629234900000|2021-08-17 21:15:00|2175|2174.2|2175|2174.2|2175|2174.2|2175|2174.2|0
1629235200000|2021-08-17 21:20:00|2174.9|2174.1|2174.9|2174.1|2175|2174.2|2174.9|2174.1|0
1629235500000|2021-08-17 21:25:00|2175|2174.2|2175|2174.2|2175.1|2174.3|2175|2174.2|0
1629236100000|2021-08-17 21:35:00|2175.1|2174.3|2175|2174.2|2175.1|2174.3|2175|2174.2|0
1629236400000|2021-08-17 21:40:00|2175.1|2174.3|2175.1|2174.3|2175.1|2174.3|2175|2174.2|0
1629236700000|2021-08-17 21:45:00|2175|2174.2|2175|2174.2|2175.1|2174.3|2175|2174.2|0
1629237000000|2021-08-17 21:50:00|2174.9|2174.1|2174.8|2174|2175|2174.2|2174.7|2173.9|0
1629237300000|2021-08-17 21:55:00|2174.7|2173.9|2174.8|2174|2174.9|2174.1|2174.7|2173.9|0
1629237600000|2021-08-17 22:00:00|2174.7|2173.9|2175.5|2175.2|2175.6|2175.3|2173.6|2173.3|234
1629237900000|2021-08-17 22:05:00|2175.6|2175.3|2175.7|2175.4|2175.9|2175.6|2175.4|2175.1|49
1629238200000|2021-08-17 22:10:00|2175.8|2175.5|2175.7|2175.4|2176|2175.7|2175.1|2174.8|66
1629238500000|2021-08-17 22:15:00|2175.6|2175.3|2175.1|2174.8|2175.6|2175.3|2174.8|2174.5|51
1629238800000|2021-08-17 22:20:00|2175.3|2175|2174.9|2174.6|2175.5|2175.2|2174.9|2174.6|38
1629239100000|2021-08-17 22:25:00|2174.8|2174.5|2174.9|2174.6|2175.3|2175|2174.8|2174.5|57
1629239400000|2021-08-17 22:30:00|2174.8|2174.5|2174.7|2174.4|2175.3|2175|2174.4|2174.1|109
1629239700000|2021-08-17 22:35:00|2174.6|2174.3|2175.1|2174.8|2175.1|2174.8|2174.2|2173.9|29
1629240000000|2021-08-17 22:40:00|2175|2174.7|2173.2|2172.9|2175.1|2174.8|2173.1|2172.8|72
1629240300000|2021-08-17 22:45:00|2172.9|2172.6|2172|2171.7|2173|2172.7|2171.2|2170.9|241
1629240600000|2021-08-17 22:50:00|2172.1|2171.8|2172.8|2172.5|2172.8|2172.5|2171.8|2171.5|133
1629240900000|2021-08-17 22:55:00|2172.7|2172.4|2173.5|2173.2|2173.7|2173.4|2172.7|2172.4|42
1629241200000|2021-08-17 23:00:00|2173.7|2173.4|2173.8|2173.5|2174|2173.7|2173.4|2173.1|71
1629241500000|2021-08-17 23:05:00|2173.7|2173.4|2173.9|2173.6|2173.9|2173.6|2173.3|2173|16
1629241800000|2021-08-17 23:10:00|2174|2173.7|2174.2|2173.9|2174.4|2174.1|2173.9|2173.6|38
1629242100000|2021-08-17 23:15:00|2174.3|2174|2173.5|2173.2|2174.3|2174|2173.1|2172.8|33
1629242400000|2021-08-17 23:20:00|2173.6|2173.3|2174.1|2173.8|2174.2|2173.9|2173.5|2173.2|30
1629242700000|2021-08-17 23:25:00|2174|2173.7|2174.6|2174.3|2174.9|2174.6|2173.8|2173.5|59
1629243000000|2021-08-17 23:30:00|2174.5|2174.2|2173.5|2173.2|2174.5|2174.2|2173.1|2172.8|27
1629243300000|2021-08-17 23:35:00|2173.3|2173|2173|2172.7|2173.7|2173.4|2172.8|2172.5|11
1629243600000|2021-08-17 23:40:00|2173.1|2172.8|2173.4|2173.1|2173.8|2173.5|2173|2172.7|36
1629243900000|2021-08-17 23:45:00|2173.5|2173.2|2172.3|2172|2173.6|2173.3|2172.3|2172|80
1629244200000|2021-08-17 23:50:00|2172.4|2172.1|2172.5|2172.2|2172.9|2172.6|2171.7|2171.4|54
1629244500000|2021-08-17 23:55:00|2172.6|2172.3|2170.8|2170.5|2172.6|2172.3|2170.5|2170.2|101
1629244800000|2021-08-18 00:00:00|2170.7|2170.4|2171.2|2170.9|2172.8|2172.5|2170.2|2169.9|110
1629245100000|2021-08-18 00:05:00|2171.3|2171|2172.8|2172.5|2172.9|2172.6|2171|2170.7|56
1629245400000|2021-08-18 00:10:00|2172.7|2172.4|2173|2172.7|2173.6|2173.3|2172.6|2172.3|60
1629245700000|2021-08-18 00:15:00|2173.1|2172.8|2172.5|2172.2|2173.9|2173.6|2172.2|2171.9|90
1629246000000|2021-08-18 00:20:00|2172.6|2172.3|2172.1|2171.8|2172.8|2172.5|2171.9|2171.6|31
1629246300000|2021-08-18 00:25:00|2172|2171.7|2173.1|2172.8|2173.7|2173.4|2172|2171.7|19
1629246600000|2021-08-18 00:30:00|2173.2|2172.9|2174.5|2174.2|2174.9|2174.6|2173.2|2172.9|50
1629246900000|2021-08-18 00:35:00|2174.6|2174.3|2174.3|2174|2174.9|2174.6|2174.2|2173.9|14
1629247200000|2021-08-18 00:40:00|2174.4|2174.1|2174.8|2174.5|2175.3|2175|2174.3|2174|35
1629247500000|2021-08-18 00:45:00|2174.9|2174.6|2176|2175.7|2176|2175.7|2174.9|2174.6|109
1629247800000|2021-08-18 00:50:00|2176.4|2176.1|2176.1|2175.8|2177.3|2177|2176.1|2175.8|157
1629248100000|2021-08-18 00:55:00|2175.9|2175.6|2176.1|2175.8|2176.4|2176.1|2175.7|2175.4|52
1629248400000|2021-08-18 01:00:00|2176|2175.7|2177.7|2177.4|2177.7|2177.4|2175.3|2175|143
1629248700000|2021-08-18 01:05:00|2177.8|2177.5|2177.8|2177.5|2178.1|2177.8|2177.3|2177|130
1629249000000|2021-08-18 01:10:00|2177.9|2177.6|2179.2|2178.9|2179.6|2179.3|2177.9|2177.6|228
1629249300000|2021-08-18 01:15:00|2179.3|2179|2179.9|2179.6|2180.4|2180.1|2179.3|2179|110
1629249600000|2021-08-18 01:20:00|2179.8|2179.5|2179.7|2179.4|2180.1|2179.8|2179.6|2179.3|65
1629249900000|2021-08-18 01:25:00|2179.8|2179.5|2180.7|2180.4|2181|2180.7|2179.6|2179.3|130
1629250200000|2021-08-18 01:30:00|2180.6|2180.3|2180.6|2180.3|2181.2|2180.9|2180|2179.7|73
1629250500000|2021-08-18 01:35:00|2180.7|2180.4|2179.6|2179.3|2180.9|2180.6|2179.5|2179.2|48
1629250800000|2021-08-18 01:40:00|2179.7|2179.4|2178.8|2178.5|2179.7|2179.4|2178|2177.7|99
1629251100000|2021-08-18 01:45:00|2178.7|2178.4|2179.7|2179.4|2179.9|2179.6|2178.7|2178.4|39
1629251400000|2021-08-18 01:50:00|2179.6|2179.3|2179.3|2179|2180.3|2180|2179.3|2179|27
1629251700000|2021-08-18 01:55:00|2179.2|2178.9|2179.2|2178.9|2179.5|2179.2|2179.1|2178.8|20
1629252000000|2021-08-18 02:00:00|2179.3|2179|2179.3|2179|2179.3|2179|2177.2|2176.9|102
1629252300000|2021-08-18 02:05:00|2179.2|2178.9|2179.7|2179.4|2180|2179.7|2179|2178.7|29
1629252600000|2021-08-18 02:10:00|2179.8|2179.5|2180.7|2180.4|2180.8|2180.5|2179.7|2179.4|28
1629252900000|2021-08-18 02:15:00|2180.8|2180.5|2181.5|2181.2|2181.6|2181.3|2180.7|2180.4|85
1629253200000|2021-08-18 02:20:00|2181.6|2181.3|2181.7|2181.4|2182.5|2182.2|2181.6|2181.3|139
1629253500000|2021-08-18 02:25:00|2181.6|2181.3|2181.8|2181.5|2182.8|2182.5|2181.6|2181.3|113
1629253800000|2021-08-18 02:30:00|2181.7|2181.4|2182.2|2181.9|2182.6|2182.3|2181.7|2181.4|55
1629254100000|2021-08-18 02:35:00|2182.3|2182|2183.5|2183.2|2183.5|2183.2|2182.2|2181.9|59
1629254400000|2021-08-18 02:40:00|2183.4|2183.1|2183.2|2182.9|2183.7|2183.4|2182.4|2182.1|49
1629254700000|2021-08-18 02:45:00|2183.4|2183.1|2182.6|2182.3|2183.4|2183.1|2182.4|2182.1|46
1629255000000|2021-08-18 02:50:00|2182.5|2182.2|2182.7|2182.4|2183.5|2183.2|2182.5|2182.2|67
1629255300000|2021-08-18 02:55:00|2182.8|2182.5|2183|2182.7|2183.1|2182.8|2182.4|2182.1|21
1629255600000|2021-08-18 03:00:00|2182.9|2182.6|2183.9|2183.6|2184.1|2183.8|2182.8|2182.5|82
1629255900000|2021-08-18 03:05:00|2183.8|2183.5|2182.8|2182.5|2183.8|2183.5|2182.5|2182.2|47
1629256200000|2021-08-18 03:10:00|2182.9|2182.6|2183.9|2183.6|2184.1|2183.8|2182.7|2182.4|44
1629256500000|2021-08-18 03:15:00|2183.8|2183.5|2185.2|2184.9|2185.4|2185.1|2183.5|2183.2|212
1629256800000|2021-08-18 03:20:00|2185.1|2184.8|2185.4|2185.1|2185.7|2185.4|2184.4|2184.1|140
1629257100000|2021-08-18 03:25:00|2185.3|2185|2184.7|2184.4|2185.3|2185|2184.4|2184.1|31
1629257400000|2021-08-18 03:30:00|2184.9|2184.6|2183.7|2183.4|2185.1|2184.8|2183.7|2183.4|34
1629257700000|2021-08-18 03:35:00|2183.6|2183.3|2184|2183.7|2184.5|2184.2|2183.3|2183|59
1629258000000|2021-08-18 03:40:00|2183.9|2183.6|2183|2182.7|2183.9|2183.6|2182.6|2182.3|80
1629258300000|2021-08-18 03:45:00|2182.9|2182.6|2184.5|2184.2|2184.6|2184.3|2182.9|2182.6|41
1629258600000|2021-08-18 03:50:00|2184.4|2184.1|2184.7|2184.4|2185|2184.7|2184.4|2184.1|50
1629258900000|2021-08-18 03:55:00|2184.8|2184.5|2184.4|2184.1|2185.4|2185.1|2184.2|2183.9|41
1629259200000|2021-08-18 04:00:00|2184.5|2184.2|2184.8|2184.5|2185.1|2184.8|2184.5|2184.2|48
1629259500000|2021-08-18 04:05:00|2184.9|2184.6|2185|2184.7|2185.1|2184.8|2184.7|2184.4|27
1629259800000|2021-08-18 04:10:00|2185.1|2184.8|2185.7|2185.4|2185.8|2185.5|2184.9|2184.6|41
1629260100000|2021-08-18 04:15:00|2185.8|2185.5|2185.4|2185.1|2186.5|2186.2|2185.2|2184.9|119
1629260400000|2021-08-18 04:20:00|2185.5|2185.2|2186.6|2186.3|2186.6|2186.3|2185.5|2185.2|33
1629260700000|2021-08-18 04:25:00|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.3|2186|35
1629261000000|2021-08-18 04:30:00|2186.5|2186.2|2186.4|2186.1|2186.7|2186.4|2186.3|2186|32
1629261300000|2021-08-18 04:35:00|2186.3|2186|2186.4|2186.1|2186.5|2186.2|2186.2|2185.9|39
1629261600000|2021-08-18 04:40:00|2186.3|2186|2186|2185.7|2186.4|2186.1|2185.7|2185.4|27
1629261900000|2021-08-18 04:45:00|2185.9|2185.6|2186|2185.7|2186.1|2185.8|2185.8|2185.5|14
1629262200000|2021-08-18 04:50:00|2185.9|2185.6|2185.7|2185.4|2186.3|2186|2185.6|2185.3|77
1629262500000|2021-08-18 04:55:00|2185.8|2185.5|2185.9|2185.6|2186|2185.7|2185.5|2185.2|22
1629262800000|2021-08-18 05:00:00|2186|2185.7|2186.8|2186.5|2187.3|2187|2185.9|2185.6|145
1629263100000|2021-08-18 05:05:00|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.4|2186.1|51
1629263400000|2021-08-18 05:10:00|2187|2186.7|2187.4|2187.1|2187.5|2187.2|2186.8|2186.5|60
1629263700000|2021-08-18 05:15:00|2187.3|2187|2186.9|2186.6|2187.3|2187|2186.7|2186.4|39
1629264000000|2021-08-18 05:20:00|2186.8|2186.5|2186.7|2186.4|2187.1|2186.8|2186.5|2186.2|75
1629264300000|2021-08-18 05:25:00|2186.8|2186.5|2186.3|2186|2187|2186.7|2186.3|2186|24
1629264600000|2021-08-18 05:30:00|2186.4|2186.1|2186.4|2186.1|2186.8|2186.5|2186.1|2185.8|52
1629264900000|2021-08-18 05:35:00|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.2|2185.9|25
1629265200000|2021-08-18 05:40:00|2186.5|2186.2|2185.8|2185.5|2186.7|2186.4|2185.8|2185.5|26
1629265500000|2021-08-18 05:45:00|2185.9|2185.6|2185.7|2185.4|2186.1|2185.8|2185.7|2185.4|22
1629265800000|2021-08-18 05:50:00|2185.6|2185.3|2185.2|2184.9|2185.7|2185.4|2185|2184.7|46
1629266100000|2021-08-18 05:55:00|2185.3|2185|2185.4|2185.1|2185.6|2185.3|2185.2|2184.9|38
1629266400000|2021-08-18 06:00:00|2185.6|2185.3|2183.4|2183.1|2186.2|2185.9|2183.4|2183.1|146
1629266700000|2021-08-18 06:05:00|2183.3|2183|2184.8|2184.5|2185.5|2185.2|2183.1|2182.8|76
1629267000000|2021-08-18 06:10:00|2184.7|2184.4|2185.6|2185.3|2185.7|2185.4|2184.1|2183.8|41
1629267300000|2021-08-18 06:15:00|2185.5|2185.2|2183.9|2183.6|2185.6|2185.3|2183.9|2183.6|53
1629267600000|2021-08-18 06:20:00|2184|2183.7|2183.8|2183.5|2184.1|2183.8|2183.5|2183.2|46
1629267900000|2021-08-18 06:25:00|2183.7|2183.4|2183.6|2183.3|2184.6|2184.3|2183.6|2183.3|29
1629268200000|2021-08-18 06:30:00|2183.4|2183.1|2182.8|2182.5|2184|2183.7|2182.7|2182.4|83
1629268500000|2021-08-18 06:35:00|2182.9|2182.6|2183.4|2183.1|2183.7|2183.4|2182.8|2182.5|44
1629268800000|2021-08-18 06:40:00|2183.5|2183.2|2183.5|2183.2|2183.7|2183.4|2183.1|2182.8|17
1629269100000|2021-08-18 06:45:00|2183.6|2183.3|2184.4|2184.1|2185|2184.7|2183.5|2183.2|60
1629269400000|2021-08-18 06:50:00|2184.3|2184|2185.5|2185.2|2185.5|2185.2|2184|2183.7|51
1629269700000|2021-08-18 06:55:00|2185.4|2185.1|2184.6|2184.3|2185.5|2185.2|2184|2183.7|85
1629270000000|2021-08-18 07:00:00|2184.7|2184.4|2184.7|2184.4|2185|2184.7|2182.9|2182.6|261
1629270300000|2021-08-18 07:05:00|2184.8|2184.5|2184|2183.7|2185.1|2184.8|2183.8|2183.5|132
1629270600000|2021-08-18 07:10:00|2184.1|2183.8|2183.7|2183.4|2184.5|2184.2|2183|2182.7|136
1629270900000|2021-08-18 07:15:00|2183.8|2183.5|2182.1|2181.8|2184|2183.7|2181.7|2181.4|132
1629271200000|2021-08-18 07:20:00|2182|2181.7|2182.9|2182.6|2183|2182.7|2181.6|2181.3|62
1629271500000|2021-08-18 07:25:00|2182.8|2182.5|2181.8|2181.5|2183|2182.7|2181.5|2181.2|86
1629271800000|2021-08-18 07:30:00|2181.9|2181.6|2179.1|2178.8|2181.9|2181.6|2178.6|2178.3|207
1629272100000|2021-08-18 07:35:00|2179|2178.7|2178.6|2178.3|2179.3|2179|2177.6|2177.3|466
1629272400000|2021-08-18 07:40:00|2178.5|2178.2|2176.7|2176.4|2178.5|2178.2|2176.5|2176.2|145
1629272700000|2021-08-18 07:45:00|2176.6|2176.3|2175.5|2175.2|2176.6|2176.3|2174.3|2174|403
1629273000000|2021-08-18 07:50:00|2175.4|2175.1|2175.4|2175.1|2176.2|2175.9|2174.6|2174.3|212
1629273300000|2021-08-18 07:55:00|2175.5|2175.2|2174.7|2174.4|2175.6|2175.3|2174|2173.7|185
1629273600000|2021-08-18 08:00:00|2174.9|2174.6|2176.9|2176.6|2177.5|2177.2|2173.8|2173.5|221
1629273900000|2021-08-18 08:05:00|2177.1|2176.8|2178.5|2178.2|2179.1|2178.8|2177|2176.7|127
1629274200000|2021-08-18 08:10:00|2178.4|2178.1|2176.8|2176.5|2178.5|2178.2|2176.5|2176.2|63
1629274500000|2021-08-18 08:15:00|2176.6|2176.3|2175.9|2175.6|2176.8|2176.5|2174.9|2174.6|60
1629274800000|2021-08-18 08:20:00|2175.8|2175.5|2175.6|2175.3|2177.6|2177.3|2175.6|2175.3|88
1629275100000|2021-08-18 08:25:00|2175.7|2175.4|2173.4|2173.1|2175.7|2175.4|2173.3|2173|245
1629275400000|2021-08-18 08:30:00|2173.3|2173|2174.6|2174.3|2174.8|2174.5|2172.6|2172.3|110
1629275700000|2021-08-18 08:35:00|2174.5|2174.2|2175|2174.7|2176|2175.7|2173.8|2173.5|76
1629276000000|2021-08-18 08:40:00|2175.1|2174.8|2173.9|2173.6|2175.1|2174.8|2173.5|2173.2|40
1629276300000|2021-08-18 08:45:00|2173.8|2173.5|2174.9|2174.6|2175.2|2174.9|2171.8|2171.5|309
1629276600000|2021-08-18 08:50:00|2175|2174.7|2172.2|2171.9|2175|2174.7|2172|2171.7|122
1629276900000|2021-08-18 08:55:00|2172.1|2171.8|2174.2|2173.9|2174.5|2174.2|2171.4|2171.1|128
1629277200000|2021-08-18 09:00:00|2174.1|2173.8|2173.6|2173.3|2174.4|2174.1|2173.1|2172.8|77
1629277500000|2021-08-18 09:05:00|2173.5|2173.2|2173.7|2173.4|2174.4|2174.1|2172.3|2172|49
1629277800000|2021-08-18 09:10:00|2173.8|2173.5|2175.2|2174.9|2175.4|2175.1|2172.8|2172.5|61
1629278100000|2021-08-18 09:15:00|2175.3|2175|2174.8|2174.5|2175.3|2175|2174.2|2173.9|36
1629278400000|2021-08-18 09:20:00|2174.9|2174.6|2174.2|2173.9|2175.2|2174.9|2174.2|2173.9|169
1629278700000|2021-08-18 09:25:00|2174.3|2174|2174.6|2174.3|2174.7|2174.4|2173.2|2172.9|77
1629279000000|2021-08-18 09:30:00|2174.5|2174.2|2174.1|2173.8|2174.9|2174.6|2173.2|2172.9|82
1629279300000|2021-08-18 09:35:00|2173.9|2173.6|2173.9|2173.6|2174.3|2174|2173.4|2173.1|71
1629279600000|2021-08-18 09:40:00|2173.8|2173.5|2173.6|2173.3|2174|2173.7|2172.7|2172.4|39
1629279900000|2021-08-18 09:45:00|2173.8|2173.5|2173.5|2173.2|2173.9|2173.6|2173.1|2172.8|44
1629280200000|2021-08-18 09:50:00|2173.4|2173.1|2173.5|2173.2|2173.7|2173.4|2172.6|2172.3|110
1629280500000|2021-08-18 09:55:00|2173.7|2173.4|2173.4|2173.1|2173.8|2173.5|2173|2172.7|108
1629280800000|2021-08-18 10:00:00|2173.5|2173.2|2172.5|2172.2|2173.8|2173.5|2171.7|2171.4|78
1629281100000|2021-08-18 10:05:00|2172.4|2172.1|2171.8|2171.5|2172.6|2172.3|2171.7|2171.4|167
1629281400000|2021-08-18 10:10:00|2171.9|2171.6|2173.5|2173.2|2173.5|2173.2|2171.6|2171.3|91
1629281700000|2021-08-18 10:15:00|2173.6|2173.3|2171.2|2170.9|2173.7|2173.4|2171.1|2170.8|194
1629282000000|2021-08-18 10:20:00|2171.3|2171|2170.7|2170.4|2171.6|2171.3|2169.9|2169.6|216
1629282300000|2021-08-18 10:25:00|2170.8|2170.5|2171.5|2171.2|2171.8|2171.5|2170.6|2170.3|65
1629282600000|2021-08-18 10:30:00|2171.6|2171.3|2172.2|2171.9|2172.4|2172.1|2171.1|2170.8|117
1629282900000|2021-08-18 10:35:00|2172.3|2172|2173.7|2173.4|2173.9|2173.6|2172.3|2172|105
1629283200000|2021-08-18 10:40:00|2173.8|2173.5|2175.1|2174.8|2175.6|2175.3|2173.7|2173.4|102
1629283500000|2021-08-18 10:45:00|2175|2174.7|2175.2|2174.9|2175.5|2175.2|2174.8|2174.5|70
1629283800000|2021-08-18 10:50:00|2175.3|2175|2177.1|2176.8|2177.4|2177.1|2175.2|2174.9|247
1629284100000|2021-08-18 10:55:00|2177|2176.7|2177.2|2176.9|2177.6|2177.3|2175.9|2175.6|121
1629284400000|2021-08-18 11:00:00|2177.3|2177|2177.2|2176.9|2178.7|2178.4|2177|2176.7|117
1629284700000|2021-08-18 11:05:00|2177.1|2176.8|2177.9|2177.6|2178|2177.7|2177.1|2176.8|101
1629285000000|2021-08-18 11:10:00|2177.8|2177.5|2175.5|2175.2|2177.8|2177.5|2175.3|2175|97
1629285300000|2021-08-18 11:15:00|2175.6|2175.3|2176.4|2176.1|2176.6|2176.3|2174.9|2174.6|319
1629285600000|2021-08-18 11:20:00|2176.5|2176.2|2176.8|2176.5|2177|2176.7|2176.1|2175.8|119
1629285900000|2021-08-18 11:25:00|2177|2176.7|2175.5|2175.2|2177|2176.7|2174.9|2174.6|77
1629286200000|2021-08-18 11:30:00|2175.4|2175.1|2175.6|2175.3|2176|2175.7|2175.3|2175|55
1629286500000|2021-08-18 11:35:00|2175.5|2175.2|2176.8|2176.5|2176.9|2176.6|2175.5|2175.2|60
1629286800000|2021-08-18 11:40:00|2176.9|2176.6|2176.4|2176.1|2176.9|2176.6|2176.2|2175.9|30
1629287100000|2021-08-18 11:45:00|2176.5|2176.2|2177.5|2177.2|2177.9|2177.6|2176.2|2175.9|120
1629287400000|2021-08-18 11:50:00|2177.6|2177.3|2176.1|2175.8|2177.7|2177.4|2176|2175.7|91
1629287700000|2021-08-18 11:55:00|2176.2|2175.9|2176.6|2176.3|2177|2176.7|2176.1|2175.8|61
1629288000000|2021-08-18 12:00:00|2176.7|2176.4|2179.2|2178.9|2179.3|2179|2176.7|2176.4|341
1629288300000|2021-08-18 12:05:00|2179|2178.7|2177.4|2177.1|2179.3|2179|2177.3|2177|200
1629288600000|2021-08-18 12:10:00|2177.5|2177.2|2176.8|2176.5|2177.6|2177.3|2176.4|2176.1|320
1629288900000|2021-08-18 12:15:00|2176.7|2176.4|2177.6|2177.3|2177.7|2177.4|2176.5|2176.2|97
1629289200000|2021-08-18 12:20:00|2177.7|2177.4|2177.3|2177|2178|2177.7|2176.8|2176.5|205
1629289500000|2021-08-18 12:25:00|2177.2|2176.9|2177.3|2177|2177.7|2177.4|2176.6|2176.3|158
1629289800000|2021-08-18 12:30:00|2177.4|2177.1|2177.7|2177.4|2178.2|2177.9|2177.3|2177|110
1629290100000|2021-08-18 12:35:00|2177.6|2177.3|2179.2|2178.9|2179.8|2179.5|2177.6|2177.3|282
1629290400000|2021-08-18 12:40:00|2179.3|2179|2177.8|2177.5|2179.5|2179.2|2177.5|2177.2|298
1629290700000|2021-08-18 12:45:00|2177.7|2177.4|2176.2|2175.9|2178.5|2178.2|2175.5|2175.2|378
1629291000000|2021-08-18 12:50:00|2176|2175.7|2175.9|2175.6|2176.5|2176.2|2175.5|2175.2|196
1629291300000|2021-08-18 12:55:00|2176|2175.7|2176.1|2175.8|2177.3|2177|2176|2175.7|188
1629291600000|2021-08-18 13:00:00|2176.3|2176|2176.6|2176.3|2177|2176.7|2175.6|2175.3|186
1629291900000|2021-08-18 13:05:00|2176.4|2176.1|2177.2|2176.9|2177.6|2177.3|2176.4|2176.1|90
1629292200000|2021-08-18 13:10:00|2177.3|2177|2174|2173.7|2177.3|2177|2174|2173.7|459
1629292500000|2021-08-18 13:15:00|2174.2|2173.9|2174.4|2174.1|2174.8|2174.5|2172.3|2172|871
1629292800000|2021-08-18 13:20:00|2174.6|2174.3|2174.6|2174.3|2175.9|2175.6|2174|2173.7|539
1629293100000|2021-08-18 13:25:00|2174.8|2174.5|2173.5|2173.2|2175.2|2174.9|2171.9|2171.6|973
1629293400000|2021-08-18 13:30:00|2173.7|2173.4|2171.8|2171.5|2174.9|2174.6|2166.6|2166.3|9447
1629293700000|2021-08-18 13:35:00|2171.9|2171.6|2173|2172.7|2177.2|2176.9|2171.8|2171.5|4003
1629294000000|2021-08-18 13:40:00|2172.8|2172.5|2172.3|2172|2174.6|2174.3|2170|2169.7|2848
1629294300000|2021-08-18 13:45:00|2172.4|2172.1|2166.6|2166.3|2172.4|2172.1|2165.2|2164.9|3661
1629294600000|2021-08-18 13:50:00|2166.7|2166.4|2170.6|2170.3|2170.6|2170.3|2162.8|2162.5|4398
1629294900000|2021-08-18 13:55:00|2170.5|2170.2|2176.8|2176.5|2177.3|2177|2169.2|2168.9|4575
1629295200000|2021-08-18 14:00:00|2177|2176.7|2172.1|2171.8|2177.1|2176.8|2171.7|2171.4|3371
1629295500000|2021-08-18 14:05:00|2171.9|2171.6|2173.7|2173.4|2177|2176.7|2171.5|2171.2|2682
1629295800000|2021-08-18 14:10:00|2174|2173.7|2176.5|2176.2|2177.1|2176.8|2173.3|2173|2061
1629296100000|2021-08-18 14:15:00|2176.3|2176|2179.7|2179.4|2180.3|2180|2175.1|2174.8|2650
1629296400000|2021-08-18 14:20:00|2179.6|2179.3|2180.2|2179.9|2181.4|2181.1|2178.8|2178.5|1935
1629296700000|2021-08-18 14:25:00|2180.1|2179.8|2179.5|2179.2|2181.5|2181.2|2178.2|2177.9|1854
1629297000000|2021-08-18 14:30:00|2179.9|2179.6|2184.7|2184.4|2184.7|2184.4|2179.9|2179.6|2651
1629297300000|2021-08-18 14:35:00|2184.8|2184.5|2185.3|2185|2186.2|2185.9|2182.6|2182.3|2524
1629297600000|2021-08-18 14:40:00|2185.4|2185.1|2184.4|2184.1|2186.9|2186.6|2184.1|2183.8|2074
1629297900000|2021-08-18 14:45:00|2184.3|2184|2186.3|2186|2187.7|2187.4|2183.4|2183.1|1743
1629298200000|2021-08-18 14:50:00|2186.1|2185.8|2187.7|2187.4|2190.3|2190|2186.1|2185.8|2490
1629298500000|2021-08-18 14:55:00|2187.8|2187.5|2188.6|2188.3|2190.2|2189.9|2187.2|2186.9|2060
1629298800000|2021-08-18 15:00:00|2188.7|2188.4|2189.4|2189.1|2190.8|2190.5|2186.8|2186.5|2374
1629299100000|2021-08-18 15:05:00|2189.5|2189.2|2187.5|2187.2|2190.1|2189.8|2187.5|2187.2|2049
1629299400000|2021-08-18 15:10:00|2187.8|2187.5|2184.6|2184.3|2189.8|2189.5|2184|2183.7|3255
1629299700000|2021-08-18 15:15:00|2184.5|2184.2|2184.3|2184|2185.1|2184.8|2182|2181.7|2949
1629300000000|2021-08-18 15:20:00|2184.2|2183.9|2187.7|2187.4|2187.8|2187.5|2183.4|2183.1|2073
1629300300000|2021-08-18 15:25:00|2187.8|2187.5|2186.1|2185.8|2188|2187.7|2185|2184.7|1454
1629300600000|2021-08-18 15:30:00|2185.9|2185.6|2184.3|2184|2186.7|2186.4|2183.5|2183.2|1342
1629300900000|2021-08-18 15:35:00|2184.2|2183.9|2186.1|2185.8|2187.6|2187.3|2184|2183.7|1447
1629301200000|2021-08-18 15:40:00|2186|2185.7|2185.5|2185.2|2186.9|2186.6|2185.1|2184.8|984
1629301500000|2021-08-18 15:45:00|2185.6|2185.3|2182.3|2182|2186.6|2186.3|2182.2|2181.9|1252
1629301800000|2021-08-18 15:50:00|2182.4|2182.1|2184|2183.7|2185.5|2185.2|2181.1|2180.8|1710
1629302100000|2021-08-18 15:55:00|2184.1|2183.8|2184.8|2184.5|2186.8|2186.5|2183.1|2182.8|1169
1629302400000|2021-08-18 16:00:00|2184.9|2184.6|2188.5|2188.2|2189.1|2188.8|2184.1|2183.8|1615
1629302700000|2021-08-18 16:05:00|2188.4|2188.1|2187.5|2187.2|2188.6|2188.3|2187.1|2186.8|810
1629303000000|2021-08-18 16:10:00|2187.2|2186.9|2184.9|2184.6|2187.5|2187.2|2184.3|2184|1076
1629303300000|2021-08-18 16:15:00|2184.8|2184.5|2183.1|2182.8|2185|2184.7|2181.9|2181.6|1048
1629303600000|2021-08-18 16:20:00|2183|2182.7|2181.2|2180.9|2183.3|2183|2180.4|2180.1|1174
1629303900000|2021-08-18 16:25:00|2181.3|2181|2182.3|2182|2182.8|2182.5|2180|2179.7|1334
1629304200000|2021-08-18 16:30:00|2182.2|2181.9|2182.5|2182.2|2184.2|2183.9|2181.7|2181.4|1191
1629304500000|2021-08-18 16:35:00|2182.4|2182.1|2184.1|2183.8|2185.5|2185.2|2181.8|2181.5|909
1629304800000|2021-08-18 16:40:00|2184|2183.7|2184.1|2183.8|2184.8|2184.5|2182.9|2182.6|556
1629305100000|2021-08-18 16:45:00|2184.2|2183.9|2185.5|2185.2|2185.8|2185.5|2183.5|2183.2|531
1629305400000|2021-08-18 16:50:00|2185.4|2185.1|2186.6|2186.3|2187.7|2187.4|2184.9|2184.6|1148
1629305700000|2021-08-18 16:55:00|2186.3|2186|2185.9|2185.6|2186.6|2186.3|2184.7|2184.4|1033
1629306000000|2021-08-18 17:00:00|2185.7|2185.4|2184.6|2184.3|2186.4|2186.1|2183.9|2183.6|663
1629306300000|2021-08-18 17:05:00|2184.7|2184.4|2186.8|2186.5|2187|2186.7|2184.3|2184|594
1629306600000|2021-08-18 17:10:00|2186.7|2186.4|2186.7|2186.4|2187.7|2187.4|2186.3|2186|777
1629306900000|2021-08-18 17:15:00|2186.6|2186.3|2187.8|2187.5|2189.1|2188.8|2186.5|2186.2|1207
1629307200000|2021-08-18 17:20:00|2187.7|2187.4|2187.5|2187.2|2188.7|2188.4|2187|2186.7|682
1629307500000|2021-08-18 17:25:00|2187.4|2187.1|2187.7|2187.4|2188|2187.7|2186.5|2186.2|544
1629307800000|2021-08-18 17:30:00|2187.8|2187.5|2187.6|2187.3|2188.9|2188.6|2186.9|2186.6|884
1629308100000|2021-08-18 17:35:00|2187.7|2187.4|2187.2|2186.9|2187.7|2187.4|2186.9|2186.6|422
1629308400000|2021-08-18 17:40:00|2187.3|2187|2187.5|2187.2|2187.6|2187.3|2186.9|2186.6|442
1629308700000|2021-08-18 17:45:00|2187.4|2187.1|2187.6|2187.3|2188.1|2187.8|2186.9|2186.6|572
1629309000000|2021-08-18 17:50:00|2187.5|2187.2|2187.5|2187.2|2188.2|2187.9|2187.3|2187|440
1629309300000|2021-08-18 17:55:00|2187.4|2187.1|2188|2187.7|2188.5|2188.2|2187.1|2186.8|348
1629309600000|2021-08-18 18:00:00|2188.1|2187.8|2192.2|2191.9|2192.6|2192.3|2187.8|2187.5|1797
1629309900000|2021-08-18 18:05:00|2192.3|2192|2190.5|2190.2|2192.9|2192.6|2190.1|2189.8|1858
1629310200000|2021-08-18 18:10:00|2190.6|2190.3|2180.7|2180.4|2192.4|2192.1|2178.8|2178.5|4338
1629310500000|2021-08-18 18:15:00|2180.5|2180.2|2182.2|2181.9|2183.1|2182.8|2177.2|2176.9|3351
1629310800000|2021-08-18 18:20:00|2181.7|2181.4|2186.5|2186.2|2186.7|2186.4|2179.9|2179.6|2632
1629311100000|2021-08-18 18:25:00|2186.6|2186.3|2190.6|2190.3|2190.7|2190.4|2185.9|2185.6|2298
1629311400000|2021-08-18 18:30:00|2190.9|2190.6|2192.1|2191.8|2192.9|2192.6|2189.8|2189.5|1790
1629311700000|2021-08-18 18:35:00|2192.2|2191.9|2191.2|2190.9|2193.6|2193.3|2191|2190.7|1701
1629312000000|2021-08-18 18:40:00|2191.1|2190.8|2190.8|2190.5|2191.8|2191.5|2189.8|2189.5|1730
1629312300000|2021-08-18 18:45:00|2190.9|2190.6|2188.7|2188.4|2191.2|2190.9|2187.7|2187.4|2090
1629312600000|2021-08-18 18:50:00|2188.6|2188.3|2187|2186.7|2189.3|2189|2186.1|2185.8|1234
1629312900000|2021-08-18 18:55:00|2186.7|2186.4|2187.3|2187|2188.2|2187.9|2186.5|2186.2|1320
1629313200000|2021-08-18 19:00:00|2187.1|2186.8|2182.8|2182.5|2187.1|2186.8|2182.1|2181.8|2220
1629313500000|2021-08-18 19:05:00|2183|2182.7|2181.7|2181.4|2184.4|2184.1|2181.7|2181.4|1289
1629313800000|2021-08-18 19:10:00|2181.6|2181.3|2181.5|2181.2|2184.8|2184.5|2180.7|2180.4|1747
1629314100000|2021-08-18 19:15:00|2181.7|2181.4|2182.3|2182|2183.1|2182.8|2180.4|2180.1|1428
1629314400000|2021-08-18 19:20:00|2182.5|2182.2|2178.6|2178.3|2182.9|2182.6|2178.4|2178.1|1896
1629314700000|2021-08-18 19:25:00|2178.4|2178.1|2173.3|2173|2179.6|2179.3|2171.9|2171.6|3183
1629315000000|2021-08-18 19:30:00|2173.2|2172.9|2169.5|2169.2|2173.4|2173.1|2167.9|2167.6|4584
1629315300000|2021-08-18 19:35:00|2169.6|2169.3|2169.5|2169.2|2170.8|2170.5|2166.9|2166.6|3047
1629315600000|2021-08-18 19:40:00|2169.6|2169.3|2170.8|2170.5|2172.3|2172|2169.3|2169|2096
1629315900000|2021-08-18 19:45:00|2170.7|2170.4|2164.5|2164.2|2171.7|2171.4|2164.2|2163.9|3819
1629316200000|2021-08-18 19:50:00|2163.8|2163.5|2161.7|2161.4|2165|2164.7|2160.9|2160.6|5052
1629316500000|2021-08-18 19:55:00|2161.5|2161.2|2158|2157.7|2161.5|2161.2|2156.3|2156|9508
1629316800000|2021-08-18 20:00:00|2157.8|2157.5|2155|2154.7|2159.2|2158.9|2154.3|2154|3790
1629317100000|2021-08-18 20:05:00|2154.8|2154.5|2156.6|2156.3|2158|2157.7|2154.8|2154.5|1813
1629317400000|2021-08-18 20:10:00|2155.9|2155.6|2155.6|2155.3|2156.4|2156.1|2153.5|2153.2|1748
1629317700000|2021-08-18 20:15:00|2155.5|2155.2|2154.2|2153.9|2156|2155.7|2153.9|2153.6|379
1629318000000|2021-08-18 20:20:00|2154.3|2154|2153.1|2152.8|2155|2154.7|2152.5|2152.2|574
1629318300000|2021-08-18 20:25:00|2153.2|2152.9|2153.5|2153.2|2154.3|2154|2153|2152.7|182
1629318600000|2021-08-18 20:30:00|2153.6|2153.3|2151.3|2151|2153.7|2153.4|2151.3|2151|369
1629318900000|2021-08-18 20:35:00|2151.5|2151.2|2150.2|2149.9|2151.9|2151.6|2146.8|2146.5|1071
1629319200000|2021-08-18 20:40:00|2150.1|2149.8|2151.4|2151.1|2152|2151.7|2150.1|2149.8|401
1629319500000|2021-08-18 20:45:00|2150.8|2150.5|2147.7|2147.4|2151|2150.7|2147.7|2147.4|413
1629319800000|2021-08-18 20:50:00|2147.5|2147.2|2150.7|2150.4|2150.7|2150.4|2147.5|2147.2|181
1629320100000|2021-08-18 20:55:00|2150.8|2150.5|2152.5|2151.7|2152.9|2152.6|2150.1|2149.8|390
1629320400000|2021-08-18 21:00:00|2152.6|2151.8|2152.9|2152.1|2152.9|2152.1|2152.5|2151.7|0
1629320700000|2021-08-18 21:05:00|2152.8|2152|2153.6|2152.8|2153.8|2153|2152.8|2152|0
1629321000000|2021-08-18 21:10:00|2153.5|2152.7|2153.8|2153|2153.8|2153|2153.5|2152.7|0
1629321300000|2021-08-18 21:15:00|2153.3|2152.5|2153.3|2152.5|2153.4|2152.6|2153.3|2152.5|0
1629321600000|2021-08-18 21:20:00|2153.1|2152.3|2153.2|2152.4|2153.3|2152.5|2152.9|2152.1|0
1629321900000|2021-08-18 21:25:00|2153.1|2152.3|2152.9|2152.1|2153.1|2152.3|2152.8|2152|0
1629322200000|2021-08-18 21:30:00|2153|2152.2|2152.7|2151.9|2153|2152.2|2152.6|2151.8|0
1629322500000|2021-08-18 21:35:00|2152.6|2151.8|2152.6|2151.8|2152.6|2151.8|2152.5|2151.7|0
1629322800000|2021-08-18 21:40:00|2152.7|2151.9|2152.7|2151.9|2152.7|2151.9|2152.7|2151.9|0
1629323100000|2021-08-18 21:45:00|2152.6|2151.8|2152.7|2151.9|2152.7|2151.9|2152.6|2151.8|0
1629323400000|2021-08-18 21:50:00|2152.8|2152|2152.8|2152|2152.8|2152|2152.8|2152|0
1629323700000|2021-08-18 21:55:00|2152.7|2151.9|2152.8|2152|2152.9|2152.1|2152.7|2151.9|0
1629324000000|2021-08-18 22:00:00|2152.9|2152.1|2155.1|2154.8|2156|2155.7|2152.4|2151.9|310
1629324300000|2021-08-18 22:05:00|2155.2|2154.9|2155.3|2155|2156|2155.7|2154.8|2154.5|158
1629324600000|2021-08-18 22:10:00|2155.4|2155.1|2155.3|2155|2155.8|2155.5|2154.7|2154.4|78
1629324900000|2021-08-18 22:15:00|2155.4|2155.1|2156.1|2155.8|2156.3|2156|2155.1|2154.8|77
1629325200000|2021-08-18 22:20:00|2156.2|2155.9|2156.9|2156.6|2157|2156.7|2156|2155.7|97
1629325500000|2021-08-18 22:25:00|2156.7|2156.4|2156.7|2156.4|2156.9|2156.6|2156.5|2156.2|38
1629325800000|2021-08-18 22:30:00|2156.6|2156.3|2157.3|2157|2157.3|2157|2156.5|2156.2|69
1629326100000|2021-08-18 22:35:00|2157.2|2156.9|2156.8|2156.5|2157.3|2157|2156.6|2156.3|57
1629326400000|2021-08-18 22:40:00|2156.9|2156.6|2156.7|2156.4|2157.2|2156.9|2156.6|2156.3|21
1629326700000|2021-08-18 22:45:00|2156.6|2156.3|2156|2155.7|2156.7|2156.4|2155.8|2155.5|60
1629327000000|2021-08-18 22:50:00|2155.9|2155.6|2155.4|2155.1|2156.3|2156|2155.4|2155.1|97
1629327300000|2021-08-18 22:55:00|2155.3|2155|2156.4|2156.1|2156.4|2156.1|2155.1|2154.8|43
1629327600000|2021-08-18 23:00:00|2156.3|2156|2155.3|2155|2156.4|2156.1|2154.9|2154.6|72
1629327900000|2021-08-18 23:05:00|2155.4|2155.1|2156.4|2156.1|2156.5|2156.2|2155.2|2154.9|49
1629328200000|2021-08-18 23:10:00|2156.5|2156.2|2157.2|2156.9|2157.4|2157.1|2156.3|2156|88
1629328500000|2021-08-18 23:15:00|2157|2156.7|2156.8|2156.5|2157.3|2157|2156.7|2156.4|25
1629328800000|2021-08-18 23:20:00|2156.6|2156.3|2156|2155.7|2156.8|2156.5|2156|2155.7|52
1629329100000|2021-08-18 23:25:00|2156.1|2155.8|2155.8|2155.5|2156.3|2156|2155.4|2155.1|118
1629329400000|2021-08-18 23:30:00|2155.9|2155.6|2156|2155.7|2156|2155.7|2155|2154.7|102
1629329700000|2021-08-18 23:35:00|2156.1|2155.8|2155.7|2155.4|2156.3|2156|2155.6|2155.3|34
1629330000000|2021-08-18 23:40:00|2155.8|2155.5|2156.4|2156.1|2156.5|2156.2|2155.7|2155.4|30
1629330300000|2021-08-18 23:45:00|2156.5|2156.2|2156.9|2156.6|2157.2|2156.9|2156.4|2156.1|82
1629330600000|2021-08-18 23:50:00|2156.8|2156.5|2156.4|2156.1|2157.1|2156.8|2156.2|2155.9|50
1629330900000|2021-08-18 23:55:00|2156.5|2156.2|2156.2|2155.9|2156.7|2156.4|2156.1|2155.8|71
1629331200000|2021-08-19 00:00:00|2156.1|2155.8|2158.9|2158.6|2158.9|2158.6|2155.8|2155.5|209
1629331500000|2021-08-19 00:05:00|2159|2158.7|2159.9|2159.6|2160.4|2160.1|2158.1|2157.8|255
1629331800000|2021-08-19 00:10:00|2160|2159.7|2160.3|2160|2161.7|2161.4|2159.4|2159.1|292
1629332100000|2021-08-19 00:15:00|2160.4|2160.1|2158.5|2158.2|2160.5|2160.2|2158.2|2157.9|177
1629332400000|2021-08-19 00:20:00|2158.4|2158.1|2158.1|2157.8|2158.6|2158.3|2157.2|2156.9|167
1629332700000|2021-08-19 00:25:00|2158|2157.7|2157.8|2157.5|2158.7|2158.4|2157.8|2157.5|66
1629333000000|2021-08-19 00:30:00|2157.7|2157.4|2158.1|2157.8|2158.1|2157.8|2156.9|2156.6|55
1629333300000|2021-08-19 00:35:00|2158.2|2157.9|2158.4|2158.1|2158.8|2158.5|2157.8|2157.5|93
1629333600000|2021-08-19 00:40:00|2158.5|2158.2|2158.7|2158.4|2159.1|2158.8|2158.4|2158.1|63
1629333900000|2021-08-19 00:45:00|2158.5|2158.2|2159.1|2158.8|2159.1|2158.8|2158.5|2158.2|26
1629334200000|2021-08-19 00:50:00|2159.2|2158.9|2159.7|2159.4|2160.1|2159.8|2159.1|2158.8|49
1629334500000|2021-08-19 00:55:00|2159.8|2159.5|2159.2|2158.9|2160|2159.7|2158.7|2158.4|32
1629334800000|2021-08-19 01:00:00|2159.1|2158.8|2159.7|2159.4|2159.9|2159.6|2157.5|2157.2|76
1629335100000|2021-08-19 01:05:00|2159.6|2159.3|2159.6|2159.3|2161|2160.7|2159.5|2159.2|76
1629335400000|2021-08-19 01:10:00|2159.7|2159.4|2159.9|2159.6|2160.4|2160.1|2159.5|2159.2|20
1629335700000|2021-08-19 01:15:00|2160|2159.7|2159.7|2159.4|2160.5|2160.2|2159.7|2159.4|19
1629336000000|2021-08-19 01:20:00|2159.6|2159.3|2159.4|2159.1|2160.1|2159.8|2159.4|2159.1|25
1629336300000|2021-08-19 01:25:00|2159.5|2159.2|2159.9|2159.6|2160|2159.7|2158.8|2158.5|15
1629336600000|2021-08-19 01:30:00|2159.8|2159.5|2160.7|2160.4|2161.2|2160.9|2159.8|2159.5|59
1629336900000|2021-08-19 01:35:00|2160.6|2160.3|2160.3|2160|2161|2160.7|2160|2159.7|20
1629337200000|2021-08-19 01:40:00|2160.4|2160.1|2160.6|2160.3|2160.7|2160.4|2159.8|2159.5|31
1629337500000|2021-08-19 01:45:00|2160.4|2160.1|2159.5|2159.2|2160.4|2160.1|2159.2|2158.9|115
1629337800000|2021-08-19 01:50:00|2159.4|2159.1|2158.7|2158.4|2159.4|2159.1|2158.6|2158.3|23
1629338100000|2021-08-19 01:55:00|2158.6|2158.3|2156.1|2155.8|2158.6|2158.3|2156|2155.7|125
1629338400000|2021-08-19 02:00:00|2156|2155.7|2155.8|2155.5|2156|2155.7|2154|2153.7|177
1629338700000|2021-08-19 02:05:00|2155.7|2155.4|2156.3|2156|2156.8|2156.5|2155.6|2155.3|63
1629339000000|2021-08-19 02:10:00|2156.2|2155.9|2155|2154.7|2156.3|2156|2154.6|2154.3|39
1629339300000|2021-08-19 02:15:00|2154.9|2154.6|2153.3|2153|2155.1|2154.8|2152.5|2152.2|161
1629339600000|2021-08-19 02:20:00|2153.6|2153.3|2151.5|2151.2|2153.6|2153.3|2150.6|2150.3|184
1629339900000|2021-08-19 02:25:00|2151.4|2151.1|2150.7|2150.4|2152.3|2152|2150.3|2150|172
1629340200000|2021-08-19 02:30:00|2150.6|2150.3|2153.2|2152.9|2153.4|2153.1|2150.2|2149.9|160
1629340500000|2021-08-19 02:35:00|2153.1|2152.8|2153.7|2153.4|2154.2|2153.9|2152.7|2152.4|102
1629340800000|2021-08-19 02:40:00|2153.6|2153.3|2152.7|2152.4|2153.9|2153.6|2152.3|2152|124
1629341100000|2021-08-19 02:45:00|2152.6|2152.3|2155.3|2155|2155.9|2155.6|2152.5|2152.2|146
1629341400000|2021-08-19 02:50:00|2155.2|2154.9|2154.7|2154.4|2155.3|2155|2153.9|2153.6|71
1629341700000|2021-08-19 02:55:00|2154.6|2154.3|2153.4|2153.1|2154.9|2154.6|2153.3|2153|59
1629342000000|2021-08-19 03:00:00|2153.5|2153.2|2153.6|2153.3|2154.7|2154.4|2153.4|2153.1|136
1629342300000|2021-08-19 03:05:00|2153.5|2153.2|2152.7|2152.4|2154.2|2153.9|2152.6|2152.3|92
1629342600000|2021-08-19 03:10:00|2152.8|2152.5|2152.9|2152.6|2152.9|2152.6|2151.7|2151.4|123
1629342900000|2021-08-19 03:15:00|2152.8|2152.5|2153.3|2153|2153.3|2153|2152.3|2152|44
1629343200000|2021-08-19 03:20:00|2153.4|2153.1|2154.2|2153.9|2155.8|2155.5|2153.3|2153|173
1629343500000|2021-08-19 03:25:00|2154.3|2154|2153.3|2153|2154.4|2154.1|2152.7|2152.4|87
1629343800000|2021-08-19 03:30:00|2153.2|2152.9|2153|2152.7|2153.3|2153|2152.5|2152.2|34
1629344100000|2021-08-19 03:35:00|2152.9|2152.6|2152|2151.7|2153.1|2152.8|2151.9|2151.6|37
1629344400000|2021-08-19 03:40:00|2151.9|2151.6|2152.1|2151.8|2152.4|2152.1|2151.7|2151.4|65
1629344700000|2021-08-19 03:45:00|2152|2151.7|2151.7|2151.4|2152.5|2152.2|2151.2|2150.9|92
1629345000000|2021-08-19 03:50:00|2151.8|2151.5|2152.5|2152.2|2152.6|2152.3|2151.2|2150.9|31
1629345300000|2021-08-19 03:55:00|2152.6|2152.3|2152.1|2151.8|2152.7|2152.4|2151.9|2151.6|23
1629345600000|2021-08-19 04:00:00|2152|2151.7|2152.4|2152.1|2152.9|2152.6|2151.8|2151.5|62
1629345900000|2021-08-19 04:05:00|2152.5|2152.2|2151.7|2151.4|2152.5|2152.2|2151.5|2151.2|52
1629346200000|2021-08-19 04:10:00|2151.6|2151.3|2151.8|2151.5|2151.9|2151.6|2151.5|2151.2|23
1629346500000|2021-08-19 04:15:00|2151.7|2151.4|2150.6|2150.3|2151.9|2151.6|2150.3|2150|152
1629346800000|2021-08-19 04:20:00|2150.7|2150.4|2151|2150.7|2151.4|2151.1|2150.7|2150.4|33
1629347100000|2021-08-19 04:25:00|2151.1|2150.8|2150.7|2150.4|2151.4|2151.1|2150.4|2150.1|46
1629347400000|2021-08-19 04:30:00|2150.8|2150.5|2150.8|2150.5|2151.3|2151|2150.7|2150.4|39
1629347700000|2021-08-19 04:35:00|2150.9|2150.6|2150.7|2150.4|2150.9|2150.6|2150.2|2149.9|46
1629348000000|2021-08-19 04:40:00|2150.8|2150.5|2151.7|2151.4|2152|2151.7|2150.6|2150.3|76
1629348300000|2021-08-19 04:45:00|2151.8|2151.5|2151.8|2151.5|2152.4|2152.1|2151.5|2151.2|64
1629348600000|2021-08-19 04:50:00|2151.7|2151.4|2150.7|2150.4|2152|2151.7|2150.6|2150.3|38
1629348900000|2021-08-19 04:55:00|2150.8|2150.5|2151.2|2150.9|2151.6|2151.3|2150.8|2150.5|57
1629349200000|2021-08-19 05:00:00|2151.1|2150.8|2151.1|2150.8|2151.4|2151.1|2148.1|2147.8|276
1629349500000|2021-08-19 05:05:00|2151.4|2151.1|2150.6|2150.3|2151.8|2151.5|2149.9|2149.6|45
1629349800000|2021-08-19 05:10:00|2150.7|2150.4|2150.3|2150|2150.8|2150.5|2149.6|2149.3|74
1629350100000|2021-08-19 05:15:00|2150.1|2149.8|2149.3|2149|2151|2150.7|2149.1|2148.8|50
1629350400000|2021-08-19 05:20:00|2149.4|2149.1|2150.4|2150.1|2150.9|2150.6|2148.4|2148.1|83
1629350700000|2021-08-19 05:25:00|2150.5|2150.2|2148.7|2148.4|2150.6|2150.3|2148.7|2148.4|41
1629351000000|2021-08-19 05:30:00|2148.8|2148.5|2149.4|2149.1|2150.3|2150|2148.3|2148|164
1629351300000|2021-08-19 05:35:00|2149.5|2149.2|2149.4|2149.1|2151|2150.7|2149.3|2149|106
1629351600000|2021-08-19 05:40:00|2149.5|2149.2|2146.8|2146.5|2149.8|2149.5|2146.5|2146.2|141
1629351900000|2021-08-19 05:45:00|2146.7|2146.4|2146.3|2146|2147.5|2147.2|2145.4|2145.1|140
1629352200000|2021-08-19 05:50:00|2146.4|2146.1|2144.4|2144.1|2146.5|2146.2|2144.3|2144|210
1629352500000|2021-08-19 05:55:00|2144.3|2144|2142.9|2142.6|2144.4|2144.1|2142.8|2142.5|228
1629352800000|2021-08-19 06:00:00|2142.7|2142.4|2138.4|2138.1|2144.8|2144.5|2138.4|2138.1|451
1629353100000|2021-08-19 06:05:00|2138.5|2138.2|2139.4|2139.1|2140.7|2140.4|2138.2|2137.9|203
1629353400000|2021-08-19 06:10:00|2139.5|2139.2|2139.5|2139.2|2140.7|2140.4|2137.1|2136.8|201
1629353700000|2021-08-19 06:15:00|2139.3|2139|2139.8|2139.5|2139.9|2139.6|2137.9|2137.6|107
1629354000000|2021-08-19 06:20:00|2139.7|2139.4|2136.7|2136.4|2139.8|2139.5|2136.2|2135.9|175
1629354300000|2021-08-19 06:25:00|2136.9|2136.6|2134.6|2134.3|2137|2136.7|2134.4|2134.1|340
1629354600000|2021-08-19 06:30:00|2134.5|2134.2|2138|2137.7|2138.5|2138.2|2134.1|2133.8|234
1629354900000|2021-08-19 06:35:00|2138.1|2137.8|2137.2|2136.9|2138.1|2137.8|2135.6|2135.3|114
1629355200000|2021-08-19 06:40:00|2137.1|2136.8|2138.1|2137.8|2138.1|2137.8|2135.9|2135.6|100
1629355500000|2021-08-19 06:45:00|2137.8|2137.5|2135.5|2135.2|2137.8|2137.5|2134.9|2134.6|155
1629355800000|2021-08-19 06:50:00|2135.6|2135.3|2135.7|2135.4|2137.5|2137.2|2134.8|2134.5|95
1629356100000|2021-08-19 06:55:00|2135.5|2135.2|2130|2129.7|2135.7|2135.4|2129.3|2129|663
1629356400000|2021-08-19 07:00:00|2130.3|2130|2128.4|2128.1|2131.9|2131.6|2127.6|2127.3|777
1629356700000|2021-08-19 07:05:00|2128.6|2128.3|2130|2129.7|2131.5|2131.2|2126.1|2125.8|655
1629357000000|2021-08-19 07:10:00|2130.1|2129.8|2134.1|2133.8|2134.5|2134.2|2127.8|2127.5|470
1629357300000|2021-08-19 07:15:00|2134|2133.7|2135.5|2135.2|2135.5|2135.2|2132.3|2132|316
1629357600000|2021-08-19 07:20:00|2135.2|2134.9|2135.2|2134.9|2136.6|2136.3|2133.7|2133.4|237
1629357900000|2021-08-19 07:25:00|2135.3|2135|2135.7|2135.4|2135.8|2135.5|2132|2131.7|162
1629358200000|2021-08-19 07:30:00|2135.6|2135.3|2130|2129.7|2135.6|2135.3|2129.7|2129.4|265
1629358500000|2021-08-19 07:35:00|2129.9|2129.6|2130.7|2130.4|2130.9|2130.6|2128.7|2128.4|177
1629358800000|2021-08-19 07:40:00|2130.6|2130.3|2129.3|2129|2130.6|2130.3|2127.2|2126.9|250
1629359100000|2021-08-19 07:45:00|2129.1|2128.8|2131.3|2131|2131.9|2131.6|2128.2|2127.9|249
1629359400000|2021-08-19 07:50:00|2131.1|2130.8|2126.8|2126.5|2131.8|2131.5|2126.1|2125.8|234
1629359700000|2021-08-19 07:55:00|2126.7|2126.4|2128.3|2128|2128.4|2128.1|2125.8|2125.5|237
1629360000000|2021-08-19 08:00:00|2128.4|2128.1|2124.1|2123.8|2128.7|2128.4|2123.6|2123.3|435
1629360300000|2021-08-19 08:05:00|2124.2|2123.9|2124.5|2124.2|2125.2|2124.9|2123.2|2122.9|330
1629360600000|2021-08-19 08:10:00|2124.6|2124.3|2125.3|2125|2126.6|2126.3|2123.6|2123.3|192
1629360900000|2021-08-19 08:15:00|2125.2|2124.9|2121.2|2120.9|2125.3|2125|2121|2120.7|538
1629361200000|2021-08-19 08:20:00|2121.3|2121|2121.4|2121.1|2121.9|2121.6|2120.3|2120|436
1629361500000|2021-08-19 08:25:00|2121.3|2121|2121.6|2121.3|2122.4|2122.1|2119.8|2119.5|357
1629361800000|2021-08-19 08:30:00|2121.8|2121.5|2121.2|2120.9|2122.8|2122.5|2120.5|2120.2|304
1629362100000|2021-08-19 08:35:00|2121.1|2120.8|2121.9|2121.6|2121.9|2121.6|2118.5|2118.2|318
1629362400000|2021-08-19 08:40:00|2121.8|2121.5|2122.4|2122.1|2123.4|2123.1|2120.1|2119.8|340
1629362700000|2021-08-19 08:45:00|2122.3|2122|2118|2117.7|2123|2122.7|2118|2117.7|361
1629363000000|2021-08-19 08:50:00|2118.1|2117.8|2118.4|2118.1|2120.1|2119.8|2117|2116.7|374
1629363300000|2021-08-19 08:55:00|2118.3|2118|2118.1|2117.8|2119.2|2118.9|2117.2|2116.9|477
1629363600000|2021-08-19 09:00:00|2118|2117.7|2116.2|2115.9|2118.4|2118.1|2115.4|2115.1|325
1629363900000|2021-08-19 09:05:00|2116.1|2115.8|2115|2114.7|2116.1|2115.8|2113.8|2113.5|510
1629364200000|2021-08-19 09:10:00|2114.9|2114.6|2114.3|2114|2115.6|2115.3|2112.8|2112.5|459
1629364500000|2021-08-19 09:15:00|2114.2|2113.9|2117.1|2116.8|2117.1|2116.8|2111.8|2111.5|343
1629364800000|2021-08-19 09:20:00|2117|2116.7|2119.1|2118.8|2119.3|2119|2115.4|2115.1|323
1629365100000|2021-08-19 09:25:00|2119|2118.7|2118.9|2118.6|2119.9|2119.6|2117.5|2117.2|254
1629365400000|2021-08-19 09:30:00|2119|2118.7|2123.6|2123.3|2123.6|2123.3|2118.2|2117.9|359
1629365700000|2021-08-19 09:35:00|2123.5|2123.2|2123.2|2122.9|2124.7|2124.4|2122.2|2121.9|431
1629366000000|2021-08-19 09:40:00|2123.1|2122.8|2124.4|2124.1|2125|2124.7|2122.4|2122.1|491
1629366300000|2021-08-19 09:45:00|2124.5|2124.2|2125.6|2125.3|2127.2|2126.9|2123.9|2123.6|376
1629366600000|2021-08-19 09:50:00|2125.5|2125.2|2127.7|2127.4|2127.9|2127.6|2124.9|2124.6|227
1629366900000|2021-08-19 09:55:00|2127.6|2127.3|2128.1|2127.8|2130.2|2129.9|2127.4|2127.1|280
1629367200000|2021-08-19 10:00:00|2128|2127.7|2128.7|2128.4|2129.7|2129.4|2127|2126.7|123
1629367500000|2021-08-19 10:05:00|2128.5|2128.2|2130.3|2130|2133.4|2133.1|2127.7|2127.4|430
1629367800000|2021-08-19 10:10:00|2130.2|2129.9|2128.4|2128.1|2131.8|2131.5|2128.4|2128.1|161
1629368100000|2021-08-19 10:15:00|2128.5|2128.2|2127.1|2126.8|2129.8|2129.5|2126.1|2125.8|401
1629368400000|2021-08-19 10:20:00|2127.2|2126.9|2130.3|2130|2131.3|2131|2125.3|2125|353
1629368700000|2021-08-19 10:25:00|2130.4|2130.1|2128.7|2128.4|2130.4|2130.1|2126.4|2126.1|180
1629369000000|2021-08-19 10:30:00|2128.8|2128.5|2128.5|2128.2|2129.7|2129.4|2127.1|2126.8|181
1629369300000|2021-08-19 10:35:00|2128.6|2128.3|2128|2127.7|2129.5|2129.2|2127.4|2127.1|126
1629369600000|2021-08-19 10:40:00|2127.9|2127.6|2124.1|2123.8|2128.7|2128.4|2124|2123.7|432
1629369900000|2021-08-19 10:45:00|2124.2|2123.9|2125.3|2125|2125.4|2125.1|2123|2122.7|421
1629370200000|2021-08-19 10:50:00|2125.2|2124.9|2124.5|2124.2|2125.9|2125.6|2122.9|2122.6|166
1629370500000|2021-08-19 10:55:00|2124.4|2124.1|2124.2|2123.9|2125.5|2125.2|2123.2|2122.9|143
1629370800000|2021-08-19 11:00:00|2124.1|2123.8|2125|2124.7|2126.1|2125.8|2123.8|2123.5|338
1629371100000|2021-08-19 11:05:00|2125.1|2124.8|2122.1|2121.8|2125.6|2125.3|2120.8|2120.5|392
1629371400000|2021-08-19 11:10:00|2121.9|2121.6|2124.1|2123.8|2124.1|2123.8|2121.1|2120.8|237
1629371700000|2021-08-19 11:15:00|2123.9|2123.6|2122.5|2122.2|2124.7|2124.4|2121.3|2121|198
1629372000000|2021-08-19 11:20:00|2122.6|2122.3|2122.7|2122.4|2123.2|2122.9|2120.2|2119.9|419
1629372300000|2021-08-19 11:25:00|2122.6|2122.3|2123.8|2123.5|2123.9|2123.6|2121.9|2121.6|170
1629372600000|2021-08-19 11:30:00|2123.7|2123.4|2124.5|2124.2|2125.2|2124.9|2122.6|2122.3|228
1629372900000|2021-08-19 11:35:00|2124.4|2124.1|2125.4|2125.1|2126.3|2126|2124.1|2123.8|150
1629373200000|2021-08-19 11:40:00|2125.3|2125|2123.8|2123.5|2126.3|2126|2123.8|2123.5|229
1629373500000|2021-08-19 11:45:00|2123.7|2123.4|2123.9|2123.6|2125.1|2124.8|2123.2|2122.9|322
1629373800000|2021-08-19 11:50:00|2123.8|2123.5|2119.3|2119|2123.9|2123.6|2119|2118.7|335
1629374100000|2021-08-19 11:55:00|2119.2|2118.9|2119.8|2119.5|2121.2|2120.9|2118.9|2118.6|370
1629374400000|2021-08-19 12:00:00|2120|2119.7|2118.6|2118.3|2120.6|2120.3|2117|2116.7|770
1629374700000|2021-08-19 12:05:00|2118.7|2118.4|2122.1|2121.8|2122.5|2122.2|2118.4|2118.1|417
1629375000000|2021-08-19 12:10:00|2122|2121.7|2123.7|2123.4|2124.7|2124.4|2121.9|2121.6|464
1629375300000|2021-08-19 12:15:00|2123.8|2123.5|2124.2|2123.9|2124.6|2124.3|2123.2|2122.9|237
1629375600000|2021-08-19 12:20:00|2124.3|2124|2128|2127.7|2128.1|2127.8|2124.2|2123.9|511
1629375900000|2021-08-19 12:25:00|2127.9|2127.6|2127|2126.7|2129.4|2129.1|2127|2126.7|504
1629376200000|2021-08-19 12:30:00|2127.2|2126.9|2124.9|2124.6|2127.9|2127.6|2124.7|2124.4|449
1629376500000|2021-08-19 12:35:00|2124.8|2124.5|2129.8|2129.5|2129.8|2129.5|2124.8|2124.5|406
1629376800000|2021-08-19 12:40:00|2130|2129.7|2130.5|2130.2|2131.4|2131.1|2129.4|2129.1|694
1629377100000|2021-08-19 12:45:00|2130.6|2130.3|2129.3|2129|2131.2|2130.9|2129.3|2129|564
1629377400000|2021-08-19 12:50:00|2129.4|2129.1|2129.1|2128.8|2130.2|2129.9|2128.4|2128.1|342
1629377700000|2021-08-19 12:55:00|2129|2128.7|2129.4|2129.1|2130.8|2130.5|2129|2128.7|462
1629378000000|2021-08-19 13:00:00|2129.3|2129|2131.4|2131.1|2132.2|2131.9|2128.7|2128.4|614
1629378300000|2021-08-19 13:05:00|2131.6|2131.3|2133.2|2132.9|2134.5|2134.2|2130.7|2130.4|774
1629378600000|2021-08-19 13:10:00|2133.3|2133|2139.2|2138.9|2139.4|2139.1|2133.3|2133|1115
1629378900000|2021-08-19 13:15:00|2139.3|2139|2138.9|2138.6|2140.6|2140.3|2138.6|2138.3|1208
1629379200000|2021-08-19 13:20:00|2138.8|2138.5|2138|2137.7|2139.2|2138.9|2137.2|2136.9|787
1629379500000|2021-08-19 13:25:00|2137.9|2137.6|2137.5|2137.2|2140.4|2140.1|2136.7|2136.4|1192
1629379800000|2021-08-19 13:30:00|2137.6|2137.3|2145.3|2145|2146.6|2146.3|2133.8|2133.5|9979
1629380100000|2021-08-19 13:35:00|2144.9|2144.6|2141.4|2141.1|2145.6|2145.3|2136.9|2136.6|6679
1629380400000|2021-08-19 13:40:00|2141.3|2141|2138.8|2138.5|2143.6|2143.3|2136.4|2136.1|5866
1629380700000|2021-08-19 13:45:00|2138.9|2138.6|2141.6|2141.3|2151|2150.7|2136.8|2136.5|7318
1629381000000|2021-08-19 13:50:00|2142|2141.7|2147|2146.7|2147.8|2147.5|2140.9|2140.6|5399
1629381300000|2021-08-19 13:55:00|2147.4|2147.1|2143.1|2142.8|2147.4|2147.1|2139.8|2139.5|4877
1629381600000|2021-08-19 14:00:00|2143.4|2143.1|2149.6|2149.3|2150.5|2150.2|2139.7|2139.4|6218
1629381900000|2021-08-19 14:05:00|2149.7|2149.4|2150.6|2150.3|2152.5|2152.2|2147.9|2147.6|3989
1629382200000|2021-08-19 14:10:00|2150.5|2150.2|2147.5|2147.2|2152|2151.7|2146.2|2145.9|3187
1629382500000|2021-08-19 14:15:00|2147.6|2147.3|2149.6|2149.3|2153.6|2153.3|2146.2|2145.9|4245
1629382800000|2021-08-19 14:20:00|2149.5|2149.2|2144.6|2144.3|2150.4|2150.1|2144.1|2143.8|3585
1629383100000|2021-08-19 14:25:00|2144.7|2144.4|2144.5|2144.2|2145.5|2145.2|2143.5|2143.2|2414
1629383400000|2021-08-19 14:30:00|2144.6|2144.3|2138.1|2137.8|2145|2144.7|2137.1|2136.8|3241
1629383700000|2021-08-19 14:35:00|2138.2|2137.9|2136|2135.7|2138.5|2138.2|2135|2134.7|2726
1629384000000|2021-08-19 14:40:00|2136.1|2135.8|2131.8|2131.5|2137.7|2137.4|2131.4|2131.1|2964
1629384300000|2021-08-19 14:45:00|2132.2|2131.9|2129.5|2129.2|2133.9|2133.6|2129.2|2128.9|2804
1629384600000|2021-08-19 14:50:00|2129.7|2129.4|2133.4|2133.1|2134.2|2133.9|2128.8|2128.5|2539
1629384900000|2021-08-19 14:55:00|2133.5|2133.2|2139.2|2138.9|2139.7|2139.4|2132.7|2132.4|4665
1629385200000|2021-08-19 15:00:00|2139.4|2139.1|2137.1|2136.8|2139.7|2139.4|2134|2133.7|4626
1629385500000|2021-08-19 15:05:00|2136.9|2136.6|2131.8|2131.5|2138.3|2138|2131.3|2131|2590
1629385800000|2021-08-19 15:10:00|2132|2131.7|2132.4|2132.1|2133.7|2133.4|2130.2|2129.9|2170
1629386100000|2021-08-19 15:15:00|2132.5|2132.2|2134.7|2134.4|2134.8|2134.5|2129.9|2129.6|2161
1629386400000|2021-08-19 15:20:00|2134.8|2134.5|2133.4|2133.1|2135.2|2134.9|2131.2|2130.9|2465
1629386700000|2021-08-19 15:25:00|2133.3|2133|2128.4|2128.1|2133.3|2133|2126.5|2126.2|2462
1629387000000|2021-08-19 15:30:00|2128.9|2128.6|2130.1|2129.8|2132.8|2132.5|2127.1|2126.8|2585
1629387300000|2021-08-19 15:35:00|2130.4|2130.1|2128.6|2128.3|2131.3|2131|2126.8|2126.5|2684
1629387600000|2021-08-19 15:40:00|2129.2|2128.9|2134|2133.7|2134.2|2133.9|2128.8|2128.5|2255
1629387900000|2021-08-19 15:45:00|2133.9|2133.6|2140.1|2139.8|2140.9|2140.6|2133.8|2133.5|4021
1629388200000|2021-08-19 15:50:00|2140.3|2140|2141.3|2141|2142.5|2142.2|2139.7|2139.4|3453
1629388500000|2021-08-19 15:55:00|2141.4|2141.1|2143.7|2143.4|2145.4|2145.1|2141|2140.7|2823
1629388800000|2021-08-19 16:00:00|2143.8|2143.5|2143.3|2143|2145.3|2145|2142.7|2142.4|2042
1629389100000|2021-08-19 16:05:00|2143.2|2142.9|2136.7|2136.4|2144.7|2144.4|2136.6|2136.3|2589
1629389400000|2021-08-19 16:10:00|2136.9|2136.6|2139.8|2139.5|2143.4|2143.1|2136.7|2136.4|2247
1629389700000|2021-08-19 16:15:00|2139.6|2139.3|2138|2137.7|2139.7|2139.4|2137.6|2137.3|1670
1629390000000|2021-08-19 16:20:00|2137.9|2137.6|2139.1|2138.8|2141|2140.7|2137.8|2137.5|2042
1629390300000|2021-08-19 16:25:00|2139.4|2139.1|2140.6|2140.3|2142|2141.7|2138.9|2138.6|1393
1629390600000|2021-08-19 16:30:00|2140.7|2140.4|2141.3|2141|2142.3|2142|2138.3|2138|1554
1629390900000|2021-08-19 16:35:00|2141.4|2141.1|2145|2144.7|2145.2|2144.9|2138.4|2138.1|1876
1629391200000|2021-08-19 16:40:00|2144.9|2144.6|2142.1|2141.8|2146.1|2145.8|2141.8|2141.5|2036
1629391500000|2021-08-19 16:45:00|2142.2|2141.9|2142.4|2142.1|2143.9|2143.6|2141.7|2141.4|1650
1629391800000|2021-08-19 16:50:00|2142.3|2142|2143|2142.7|2144.5|2144.2|2140.7|2140.4|987
1629392100000|2021-08-19 16:55:00|2142.9|2142.6|2146.4|2146.1|2146.6|2146.3|2142.8|2142.5|1239
1629392400000|2021-08-19 17:00:00|2146.3|2146|2139.5|2139.2|2146.6|2146.3|2139.1|2138.8|1858
1629392700000|2021-08-19 17:05:00|2139.4|2139.1|2137.4|2137.1|2139.7|2139.4|2136.7|2136.4|2187
1629393000000|2021-08-19 17:10:00|2137.5|2137.2|2138.4|2138.1|2139.8|2139.5|2137.1|2136.8|1100
1629393300000|2021-08-19 17:15:00|2138.5|2138.2|2136.7|2136.4|2139|2138.7|2135.9|2135.6|1060
1629393600000|2021-08-19 17:20:00|2136.6|2136.3|2135.9|2135.6|2137.9|2137.6|2135|2134.7|1013
1629393900000|2021-08-19 17:25:00|2136|2135.7|2132.4|2132.1|2136.1|2135.8|2132.3|2132|1577
1629394200000|2021-08-19 17:30:00|2132.3|2132|2132.4|2132.1|2133.1|2132.8|2130.4|2130.1|1496
1629394500000|2021-08-19 17:35:00|2132.3|2132|2133|2132.7|2133.1|2132.8|2130.5|2130.2|1720
1629394800000|2021-08-19 17:40:00|2133.1|2132.8|2134.9|2134.6|2138.1|2137.8|2132.6|2132.3|2715
1629395100000|2021-08-19 17:45:00|2135|2134.7|2133.4|2133.1|2135.1|2134.8|2132.1|2131.8|1273
1629395400000|2021-08-19 17:50:00|2133.5|2133.2|2131|2130.7|2133.6|2133.3|2130.7|2130.4|960
1629395700000|2021-08-19 17:55:00|2131.1|2130.8|2126.7|2126.4|2131.3|2131|2126.5|2126.2|1673
1629396000000|2021-08-19 18:00:00|2126.6|2126.3|2124.9|2124.6|2130.3|2130|2124.6|2124.3|2739
1629396300000|2021-08-19 18:05:00|2125|2124.7|2126|2125.7|2127.4|2127.1|2123.8|2123.5|3357
1629396600000|2021-08-19 18:10:00|2125.6|2125.3|2125.1|2124.8|2127.3|2127|2122.9|2122.6|2391
1629396900000|2021-08-19 18:15:00|2124.8|2124.5|2126.2|2125.9|2126.5|2126.2|2123.1|2122.8|1744
1629397200000|2021-08-19 18:20:00|2126|2125.7|2128.6|2128.3|2128.6|2128.3|2124.5|2124.2|2049
1629397500000|2021-08-19 18:25:00|2128.7|2128.4|2122.4|2122.1|2130.8|2130.5|2121.6|2121.3|3133
1629397800000|2021-08-19 18:30:00|2122.2|2121.9|2126.9|2126.6|2127.2|2126.9|2118.7|2118.4|4333
1629398100000|2021-08-19 18:35:00|2126.8|2126.5|2128.9|2128.6|2132|2131.7|2125.7|2125.4|3455
1629398400000|2021-08-19 18:40:00|2128.8|2128.5|2129.2|2128.9|2130.4|2130.1|2126.7|2126.4|2198
1629398700000|2021-08-19 18:45:00|2129.1|2128.8|2128.2|2127.9|2129.7|2129.4|2126.8|2126.5|1559
1629399000000|2021-08-19 18:50:00|2128|2127.7|2131.4|2131.1|2131.8|2131.5|2124|2123.7|3114
1629399300000|2021-08-19 18:55:00|2131.3|2131|2129.8|2129.5|2131.7|2131.4|2129.1|2128.8|1787
1629399600000|2021-08-19 19:00:00|2129.7|2129.4|2134.1|2133.8|2134.9|2134.6|2129.3|2129|2172
1629399900000|2021-08-19 19:05:00|2133.8|2133.5|2133.9|2133.6|2135.5|2135.2|2132.5|2132.2|1780
1629400200000|2021-08-19 19:10:00|2133.8|2133.5|2132.4|2132.1|2135.1|2134.8|2131.5|2131.2|1861
1629400500000|2021-08-19 19:15:00|2132.5|2132.2|2132.6|2132.3|2134.8|2134.5|2132|2131.7|1753
1629400800000|2021-08-19 19:20:00|2133|2132.7|2134.1|2133.8|2134.5|2134.2|2131.4|2131.1|1307
1629401100000|2021-08-19 19:25:00|2134.3|2134|2136.9|2136.6|2137.3|2137|2133|2132.7|1895
1629401400000|2021-08-19 19:30:00|2136.7|2136.4|2136|2135.7|2137.7|2137.4|2133.6|2133.3|1924
1629401700000|2021-08-19 19:35:00|2135.9|2135.6|2130.8|2130.5|2136.1|2135.8|2130.3|2130|2454
1629402000000|2021-08-19 19:40:00|2130.9|2130.6|2129.4|2129.1|2131.2|2130.9|2127.4|2127.1|2804
1629402300000|2021-08-19 19:45:00|2129.3|2129|2129.7|2129.4|2130.1|2129.8|2126.8|2126.5|2879
1629402600000|2021-08-19 19:50:00|2129.3|2129|2129.8|2129.5|2133.7|2133.4|2129.3|2129|4233
1629402900000|2021-08-19 19:55:00|2129.6|2129.3|2131.1|2130.8|2132|2131.7|2128.3|2128|7696
1629403200000|2021-08-19 20:00:00|2131|2130.7|2131.7|2131.4|2132.5|2132.2|2131|2130.7|3585
1629403500000|2021-08-19 20:05:00|2131.8|2131.5|2133.3|2133|2133.4|2133.1|2131.1|2130.8|1502
1629403800000|2021-08-19 20:10:00|2133.4|2133.1|2132.6|2132.3|2134.1|2133.8|2132.6|2132.3|1636
1629404100000|2021-08-19 20:15:00|2132.7|2132.4|2131.8|2131.5|2133.5|2133.2|2131.8|2131.5|612
1629404400000|2021-08-19 20:20:00|2131.9|2131.6|2131.6|2131.3|2132|2131.7|2131.1|2130.8|197
1629404700000|2021-08-19 20:25:00|2131.7|2131.4|2131.1|2130.8|2132.3|2132|2131.1|2130.8|110
1629405000000|2021-08-19 20:30:00|2131|2130.7|2130.8|2130.5|2131.4|2131.1|2130.4|2130.1|240
1629405300000|2021-08-19 20:35:00|2130.7|2130.4|2130.6|2130.3|2131.6|2131.3|2130.3|2130|97
1629405600000|2021-08-19 20:40:00|2130.5|2130.2|2130.7|2130.4|2131|2130.7|2130.3|2130|143
1629405900000|2021-08-19 20:45:00|2130.8|2130.5|2131.8|2131.5|2131.9|2131.6|2130.7|2130.4|218
1629406200000|2021-08-19 20:50:00|2132.2|2131.9|2131.5|2131.2|2132.2|2131.9|2131.5|2131.2|188
1629406500000|2021-08-19 20:55:00|2131.4|2131.1|2132.5|2131.7|2132.5|2131.9|2131.2|2130.9|127
1629406800000|2021-08-19 21:00:00|2132.4|2131.6|2132.4|2131.6|2132.4|2131.6|2132.3|2131.5|0
1629407100000|2021-08-19 21:05:00|2132.5|2131.7|2132.4|2131.6|2132.5|2131.7|2132.4|2131.6|0
1629407400000|2021-08-19 21:10:00|2132.5|2131.7|2132.5|2131.7|2132.6|2131.8|2132.5|2131.7|0
1629407700000|2021-08-19 21:15:00|2132.4|2131.6|2132.6|2131.8|2132.6|2131.8|2132.4|2131.6|0
1629408600000|2021-08-19 21:30:00|2132.5|2131.7|2132.3|2131.5|2132.5|2131.7|2132.2|2131.4|0
1629408900000|2021-08-19 21:35:00|2132.2|2131.4|2132.2|2131.4|2132.3|2131.5|2132|2131.2|0
1629409200000|2021-08-19 21:40:00|2132.1|2131.3|2132.2|2131.4|2132.2|2131.4|2132|2131.2|0
1629409500000|2021-08-19 21:45:00|2132.1|2131.3|2132.1|2131.3|2132.2|2131.4|2132|2131.2|0
1629409800000|2021-08-19 21:50:00|2132.2|2131.4|2132.1|2131.3|2132.2|2131.4|2132|2131.2|0
1629410100000|2021-08-19 21:55:00|2132|2131.2|2132.1|2131.3|2132.2|2131.4|2131.9|2131.1|0
1629410400000|2021-08-19 22:00:00|2132.2|2131.4|2131.2|2130.9|2132.6|2132.2|2131|2130.7|313
1629410700000|2021-08-19 22:05:00|2131.3|2131|2131.9|2131.6|2132.1|2131.8|2131.3|2131|51
1629411000000|2021-08-19 22:10:00|2132|2131.7|2132.1|2131.8|2132.7|2132.4|2132|2131.7|61
1629411300000|2021-08-19 22:15:00|2132.3|2132|2131.9|2131.6|2132.3|2132|2130.9|2130.6|65
1629411600000|2021-08-19 22:20:00|2132|2131.7|2132.4|2132.1|2132.8|2132.5|2132|2131.7|57
1629411900000|2021-08-19 22:25:00|2132.5|2132.2|2133.2|2132.9|2133.5|2133.2|2132.5|2132.2|30
1629412200000|2021-08-19 22:30:00|2133.3|2133|2132.4|2132.1|2133.4|2133.1|2132.4|2132.1|36
1629412500000|2021-08-19 22:35:00|2132.3|2132|2131.9|2131.6|2132.3|2132|2131.5|2131.2|41
1629412800000|2021-08-19 22:40:00|2132|2131.7|2131|2130.7|2132.1|2131.8|2130.4|2130.1|44
1629413100000|2021-08-19 22:45:00|2131.1|2130.8|2131.3|2131|2131.5|2131.2|2130.9|2130.6|18
1629413400000|2021-08-19 22:50:00|2131|2130.7|2131.2|2130.9|2131.4|2131.1|2130.9|2130.6|11
1629413700000|2021-08-19 22:55:00|2131.1|2130.8|2130.6|2130.3|2131.2|2130.9|2130.4|2130.1|15
1629414000000|2021-08-19 23:00:00|2130.7|2130.4|2131.6|2131.3|2131.6|2131.3|2130.5|2130.2|47
1629414300000|2021-08-19 23:05:00|2131.5|2131.2|2131|2130.7|2131.7|2131.4|2130.6|2130.3|49
1629414600000|2021-08-19 23:10:00|2131.1|2130.8|2130.8|2130.5|2131.2|2130.9|2130.6|2130.3|25
1629414900000|2021-08-19 23:15:00|2130.9|2130.6|2130.7|2130.4|2131.4|2131.1|2130.4|2130.1|45
1629415200000|2021-08-19 23:20:00|2130.6|2130.3|2130.9|2130.6|2131.1|2130.8|2130.5|2130.2|7
1629415500000|2021-08-19 23:25:00|2131.1|2130.8|2130.9|2130.6|2131.7|2131.4|2130.9|2130.6|27
1629415800000|2021-08-19 23:30:00|2131.1|2130.8|2130.5|2130.2|2131.1|2130.8|2130.1|2129.8|61
1629416100000|2021-08-19 23:35:00|2130.4|2130.1|2130.2|2129.9|2130.7|2130.4|2130|2129.7|38
1629416400000|2021-08-19 23:40:00|2130.1|2129.8|2128.9|2128.6|2130.2|2129.9|2128.9|2128.6|64
1629416700000|2021-08-19 23:45:00|2128.8|2128.5|2127.9|2127.6|2129.1|2128.8|2127.8|2127.5|83
1629417000000|2021-08-19 23:50:00|2128.1|2127.8|2126.1|2125.8|2128.2|2127.9|2126|2125.7|158
1629417300000|2021-08-19 23:55:00|2126|2125.7|2127|2126.7|2127.6|2127.3|2125.4|2125.1|150
1629417600000|2021-08-20 00:00:00|2127.1|2126.8|2131.6|2131.3|2132.1|2131.8|2127.1|2126.8|126
1629417900000|2021-08-20 00:05:00|2131.5|2131.2|2131.4|2131.1|2132.3|2132|2131.2|2130.9|61
1629418200000|2021-08-20 00:10:00|2131.3|2131|2131.1|2130.8|2131.7|2131.4|2129.9|2129.6|69
1629418500000|2021-08-20 00:15:00|2131.2|2130.9|2129.3|2129|2131.3|2131|2128.1|2127.8|93
1629418800000|2021-08-20 00:20:00|2129.4|2129.1|2130.9|2130.6|2131.6|2131.3|2129.2|2128.9|63
1629419100000|2021-08-20 00:25:00|2131|2130.7|2131.5|2131.2|2131.5|2131.2|2130.2|2129.9|32
1629419400000|2021-08-20 00:30:00|2131.6|2131.3|2133.5|2133.2|2134.6|2134.3|2131.6|2131.3|213
1629419700000|2021-08-20 00:35:00|2133.6|2133.3|2134.4|2134.1|2134.9|2134.6|2133.2|2132.9|140
1629420000000|2021-08-20 00:40:00|2135.4|2135.1|2133.7|2133.4|2135.4|2135.1|2133.2|2132.9|134
1629420300000|2021-08-20 00:45:00|2133.6|2133.3|2135.1|2134.8|2135.1|2134.8|2133.6|2133.3|32
1629420600000|2021-08-20 00:50:00|2135.2|2134.9|2135.6|2135.3|2136.3|2136|2135.1|2134.8|71
1629420900000|2021-08-20 00:55:00|2135.8|2135.5|2134.2|2133.9|2135.8|2135.5|2133.9|2133.6|50
1629421200000|2021-08-20 01:00:00|2134.1|2133.8|2134.2|2133.9|2134.6|2134.3|2133.6|2133.3|66
1629421500000|2021-08-20 01:05:00|2134.3|2134|2132.6|2132.3|2135.4|2135.1|2132.6|2132.3|68
1629421800000|2021-08-20 01:10:00|2132.3|2132|2132.5|2132.2|2133.6|2133.3|2132.1|2131.8|54
1629422100000|2021-08-20 01:15:00|2132.6|2132.3|2130|2129.7|2133.1|2132.8|2128.7|2128.4|114
1629422400000|2021-08-20 01:20:00|2130.1|2129.8|2130|2129.7|2130.5|2130.2|2128.6|2128.3|103
1629422700000|2021-08-20 01:25:00|2129.9|2129.6|2131.7|2131.4|2132.2|2131.9|2129.8|2129.5|59
1629423000000|2021-08-20 01:30:00|2131.6|2131.3|2128.9|2128.6|2131.6|2131.3|2127.9|2127.6|247
1629423300000|2021-08-20 01:35:00|2128.8|2128.5|2124|2123.7|2128.9|2128.6|2123.4|2123.1|210
1629423600000|2021-08-20 01:40:00|2124.2|2123.9|2121.9|2121.6|2125|2124.7|2121.6|2121.3|278
1629423900000|2021-08-20 01:45:00|2121.8|2121.5|2122.3|2122|2123.4|2123.1|2120.9|2120.6|321
1629424200000|2021-08-20 01:50:00|2122.4|2122.1|2123.9|2123.6|2124|2123.7|2122.3|2122|66
1629424500000|2021-08-20 01:55:00|2123.8|2123.5|2124.7|2124.4|2124.8|2124.5|2123.2|2122.9|62
1629424800000|2021-08-20 02:00:00|2124.8|2124.5|2126.6|2126.3|2126.6|2126.3|2124.1|2123.8|138
1629425100000|2021-08-20 02:05:00|2126.7|2126.4|2126.5|2126.2|2127.7|2127.4|2126.4|2126.1|68
1629425400000|2021-08-20 02:10:00|2126.6|2126.3|2127.5|2127.2|2127.7|2127.4|2126.5|2126.2|78
1629425700000|2021-08-20 02:15:00|2127.6|2127.3|2127.8|2127.5|2128.1|2127.8|2127.1|2126.8|31
1629426000000|2021-08-20 02:20:00|2127.7|2127.4|2126.4|2126.1|2127.7|2127.4|2126.4|2126.1|35
1629426300000|2021-08-20 02:25:00|2126.5|2126.2|2127.7|2127.4|2128.1|2127.8|2126.2|2125.9|54
1629426600000|2021-08-20 02:30:00|2127.8|2127.5|2127.5|2127.2|2128.3|2128|2127|2126.7|68
1629426900000|2021-08-20 02:35:00|2127.4|2127.1|2126.9|2126.6|2127.8|2127.5|2126.7|2126.4|67
1629427200000|2021-08-20 02:40:00|2127|2126.7|2125.8|2125.5|2127.6|2127.3|2125.8|2125.5|63
1629427500000|2021-08-20 02:45:00|2125.7|2125.4|2126.3|2126|2126.3|2126|2125.3|2125|82
1629427800000|2021-08-20 02:50:00|2126.2|2125.9|2127.4|2127.1|2127.4|2127.1|2125.8|2125.5|22
1629428100000|2021-08-20 02:55:00|2127.3|2127|2126.8|2126.5|2127.9|2127.6|2126.4|2126.1|10
1629428400000|2021-08-20 03:00:00|2126.9|2126.6|2127.3|2127|2127.8|2127.5|2126.7|2126.4|13
1629428700000|2021-08-20 03:05:00|2127.2|2126.9|2128|2127.7|2128.7|2128.4|2127|2126.7|46
1629429000000|2021-08-20 03:10:00|2127.9|2127.6|2129.9|2129.6|2130.5|2130.2|2127.9|2127.6|75
1629429300000|2021-08-20 03:15:00|2129.8|2129.5|2130.3|2130|2130.6|2130.3|2129.6|2129.3|45
1629429600000|2021-08-20 03:20:00|2130.4|2130.1|2130.2|2129.9|2130.9|2130.6|2129.8|2129.5|14
1629429900000|2021-08-20 03:25:00|2130.5|2130.2|2128.5|2128.2|2130.6|2130.3|2128.5|2128.2|75
1629430200000|2021-08-20 03:30:00|2128.6|2128.3|2127.2|2126.9|2129|2128.7|2126.9|2126.6|66
1629430500000|2021-08-20 03:35:00|2127.1|2126.8|2125.6|2125.3|2127.7|2127.4|2125.4|2125.1|95
1629430800000|2021-08-20 03:40:00|2125.5|2125.2|2126|2125.7|2126.7|2126.4|2125.5|2125.2|17
1629431100000|2021-08-20 03:45:00|2125.9|2125.6|2126.6|2126.3|2127.1|2126.8|2125|2124.7|138
1629431400000|2021-08-20 03:50:00|2126.8|2126.5|2127.1|2126.8|2127.6|2127.3|2126.2|2125.9|42
1629431700000|2021-08-20 03:55:00|2127.4|2127.1|2128.2|2127.9|2128.5|2128.2|2127|2126.7|36
1629432000000|2021-08-20 04:00:00|2128.3|2128|2128.2|2127.9|2128.6|2128.3|2127.7|2127.4|32
1629432300000|2021-08-20 04:05:00|2128.3|2128|2128.2|2127.9|2128.7|2128.4|2127.7|2127.4|29
1629432600000|2021-08-20 04:10:00|2128.3|2128|2128.1|2127.8|2128.4|2128.1|2127.7|2127.4|22
1629432900000|2021-08-20 04:15:00|2128|2127.7|2128.6|2128.3|2128.9|2128.6|2127.9|2127.6|13
1629433200000|2021-08-20 04:20:00|2128.5|2128.2|2127.3|2127|2128.6|2128.3|2127.2|2126.9|20
1629433500000|2021-08-20 04:25:00|2127.2|2126.9|2127.1|2126.8|2127.4|2127.1|2126.5|2126.2|54
1629433800000|2021-08-20 04:30:00|2127|2126.7|2126.6|2126.3|2127.1|2126.8|2126.3|2126|18
1629434100000|2021-08-20 04:35:00|2126.5|2126.2|2126.5|2126.2|2126.9|2126.6|2126.1|2125.8|22
1629434400000|2021-08-20 04:40:00|2126.4|2126.1|2126.2|2125.9|2126.5|2126.2|2126|2125.7|11
1629434700000|2021-08-20 04:45:00|2126.1|2125.8|2126.7|2126.4|2126.9|2126.6|2125.5|2125.2|43
1629435000000|2021-08-20 04:50:00|2126.9|2126.6|2127|2126.7|2127.1|2126.8|2126.7|2126.4|3
1629435300000|2021-08-20 04:55:00|2126.9|2126.6|2127.4|2127.1|2127.4|2127.1|2126.9|2126.6|6
1629435600000|2021-08-20 05:00:00|2127.3|2127|2123.7|2123.4|2127.5|2127.2|2123.7|2123.4|55
1629435900000|2021-08-20 05:05:00|2123.8|2123.5|2125.4|2125.1|2125.8|2125.5|2122.4|2122.1|131
1629436200000|2021-08-20 05:10:00|2125.3|2125|2125.2|2124.9|2126.7|2126.4|2125.1|2124.8|40
1629436500000|2021-08-20 05:15:00|2125.1|2124.8|2122.3|2122|2125.1|2124.8|2122.2|2121.9|102
1629436800000|2021-08-20 05:20:00|2122.4|2122.1|2123.4|2123.1|2123.5|2123.2|2122.3|2122|39
1629437100000|2021-08-20 05:25:00|2123.3|2123|2121.4|2121.1|2123.3|2123|2120.8|2120.5|113
1629437400000|2021-08-20 05:30:00|2121.3|2121|2122.6|2122.3|2123.4|2123.1|2121.3|2121|48
1629437700000|2021-08-20 05:35:00|2122.7|2122.4|2123.5|2123.2|2123.9|2123.6|2121.9|2121.6|37
1629438000000|2021-08-20 05:40:00|2123.4|2123.1|2121.4|2121.1|2123.8|2123.5|2121.1|2120.8|30
1629438300000|2021-08-20 05:45:00|2121.5|2121.2|2123|2122.7|2124|2123.7|2121.5|2121.2|56
1629438600000|2021-08-20 05:50:00|2123.1|2122.8|2124.3|2124|2125|2124.7|2123.1|2122.8|33
1629438900000|2021-08-20 05:55:00|2124.4|2124.1|2125|2124.7|2125.6|2125.3|2124.4|2124.1|40
1629439200000|2021-08-20 06:00:00|2125.1|2124.8|2124.5|2124.2|2125.8|2125.5|2122.3|2122|128
1629439500000|2021-08-20 06:05:00|2124.7|2124.4|2125.5|2125.2|2125.6|2125.3|2122.8|2122.5|74
1629439800000|2021-08-20 06:10:00|2125.6|2125.3|2127.2|2126.9|2127.3|2127|2125.1|2124.8|302
1629440100000|2021-08-20 06:15:00|2127.3|2127|2126.5|2126.2|2127.8|2127.5|2125.9|2125.6|79
1629440400000|2021-08-20 06:20:00|2126.3|2126|2125.2|2124.9|2126.4|2126.1|2124.8|2124.5|33
1629440700000|2021-08-20 06:25:00|2125.3|2125|2127.3|2127|2127.4|2127.1|2125.1|2124.8|31
1629441000000|2021-08-20 06:30:00|2127.2|2126.9|2123.6|2123.3|2127.2|2126.9|2123.4|2123.1|183
1629441300000|2021-08-20 06:35:00|2123.5|2123.2|2124.1|2123.8|2124.5|2124.2|2122.3|2122|80
1629441600000|2021-08-20 06:40:00|2124.2|2123.9|2123.2|2122.9|2124.5|2124.2|2123.1|2122.8|39
1629441900000|2021-08-20 06:45:00|2123.3|2123|2121.6|2121.3|2123.7|2123.4|2121.6|2121.3|155
1629442200000|2021-08-20 06:50:00|2121.8|2121.5|2124|2123.7|2124.4|2124.1|2121.5|2121.2|92
1629442500000|2021-08-20 06:55:00|2123.9|2123.6|2123.7|2123.4|2125.3|2125|2123.4|2123.1|71
1629442800000|2021-08-20 07:00:00|2123.8|2123.5|2123.1|2122.8|2124.3|2124|2120.8|2120.5|318
1629443100000|2021-08-20 07:05:00|2123.2|2122.9|2122.1|2121.8|2123.9|2123.6|2120.1|2119.8|205
1629443400000|2021-08-20 07:10:00|2122.2|2121.9|2123|2122.7|2123.6|2123.3|2120|2119.7|140
1629443700000|2021-08-20 07:15:00|2123.1|2122.8|2120.6|2120.3|2124.1|2123.8|2120.4|2120.1|61
1629444000000|2021-08-20 07:20:00|2120.7|2120.4|2117.8|2117.5|2121.8|2121.5|2117.8|2117.5|362
1629444300000|2021-08-20 07:25:00|2117.9|2117.6|2113.3|2113|2117.9|2117.6|2112.1|2111.8|1021
1629444600000|2021-08-20 07:30:00|2113.1|2112.8|2114.3|2114|2115.9|2115.6|2111.6|2111.3|453
1629444900000|2021-08-20 07:35:00|2114.4|2114.1|2114.6|2114.3|2115|2114.7|2112.8|2112.5|357
1629445200000|2021-08-20 07:40:00|2114.5|2114.2|2115.6|2115.3|2115.6|2115.3|2113.4|2113.1|78
1629445500000|2021-08-20 07:45:00|2115.5|2115.2|2114.9|2114.6|2115.6|2115.3|2113.7|2113.4|44
1629445800000|2021-08-20 07:50:00|2114.8|2114.5|2115.6|2115.3|2117.4|2117.1|2114.2|2113.9|172
1629446100000|2021-08-20 07:55:00|2115.5|2115.2|2116.6|2116.3|2117.2|2116.9|2114.8|2114.5|53
1629446400000|2021-08-20 08:00:00|2116.7|2116.4|2120.9|2120.6|2121.5|2121.2|2116.7|2116.4|264
1629446700000|2021-08-20 08:05:00|2121|2120.7|2119|2118.7|2121.6|2121.3|2118.8|2118.5|117
1629447000000|2021-08-20 08:10:00|2118.9|2118.6|2118.4|2118.1|2119.4|2119.1|2117.5|2117.2|99
1629447300000|2021-08-20 08:15:00|2118.5|2118.2|2118.5|2118.2|2119.4|2119.1|2118.1|2117.8|31
1629447600000|2021-08-20 08:20:00|2118.4|2118.1|2113.9|2113.6|2118.7|2118.4|2113.5|2113.2|312
1629447900000|2021-08-20 08:25:00|2114|2113.7|2116.2|2115.9|2116.6|2116.3|2113.3|2113|284
1629448200000|2021-08-20 08:30:00|2116.4|2116.1|2116.2|2115.9|2116.5|2116.2|2114.8|2114.5|80
1629448500000|2021-08-20 08:35:00|2116.1|2115.8|2116.4|2116.1|2117.1|2116.8|2115.7|2115.4|50
1629448800000|2021-08-20 08:40:00|2116.5|2116.2|2118.1|2117.8|2119.4|2119.1|2116.1|2115.8|52
1629449100000|2021-08-20 08:45:00|2117.9|2117.6|2118.6|2118.3|2119.3|2119|2116.9|2116.6|69
1629449400000|2021-08-20 08:50:00|2118.5|2118.2|2119.3|2119|2119.7|2119.4|2118|2117.7|64
1629449700000|2021-08-20 08:55:00|2119.2|2118.9|2118.6|2118.3|2120.2|2119.9|2118.6|2118.3|39
1629450000000|2021-08-20 09:00:00|2118.4|2118.1|2120.1|2119.8|2120.1|2119.8|2118.3|2118|38
1629450300000|2021-08-20 09:05:00|2120|2119.7|2119|2118.7|2120.2|2119.9|2118.1|2117.8|58
1629450600000|2021-08-20 09:10:00|2118.8|2118.5|2116.2|2115.9|2119.2|2118.9|2115|2114.7|166
1629450900000|2021-08-20 09:15:00|2116.1|2115.8|2117.6|2117.3|2117.9|2117.6|2115.5|2115.2|64
1629451200000|2021-08-20 09:20:00|2118|2117.7|2119.7|2119.4|2120.1|2119.8|2117.2|2116.9|155
1629451500000|2021-08-20 09:25:00|2119.6|2119.3|2120.9|2120.6|2121.1|2120.8|2119.3|2119|58
1629451800000|2021-08-20 09:30:00|2120.8|2120.5|2121.1|2120.8|2121.1|2120.8|2118.4|2118.1|76
1629452100000|2021-08-20 09:35:00|2121|2120.7|2123|2122.7|2123|2122.7|2120.9|2120.6|92
1629452400000|2021-08-20 09:40:00|2122.9|2122.6|2123.6|2123.3|2124.4|2124.1|2122.1|2121.8|200
1629452700000|2021-08-20 09:45:00|2123.7|2123.4|2123|2122.7|2123.7|2123.4|2122.5|2122.2|95
1629453000000|2021-08-20 09:50:00|2122.9|2122.6|2119.9|2119.6|2123.3|2123|2119.3|2119|104
1629453300000|2021-08-20 09:55:00|2120|2119.7|2120.2|2119.9|2120.6|2120.3|2118.1|2117.8|124
1629453600000|2021-08-20 10:00:00|2120.1|2119.8|2118.8|2118.5|2120.2|2119.9|2118.4|2118.1|67
1629453900000|2021-08-20 10:05:00|2118.9|2118.6|2119|2118.7|2119.5|2119.2|2116.4|2116.1|247
1629454200000|2021-08-20 10:10:00|2118.9|2118.6|2119.3|2119|2119.5|2119.2|2117.8|2117.5|57
1629454500000|2021-08-20 10:15:00|2119.1|2118.8|2121.3|2121|2121.3|2121|2118.7|2118.4|74
1629454800000|2021-08-20 10:20:00|2121.4|2121.1|2119.1|2118.8|2121.5|2121.2|2118.6|2118.3|64
1629455100000|2021-08-20 10:25:00|2119|2118.7|2120.6|2120.3|2120.8|2120.5|2119|2118.7|38
1629455400000|2021-08-20 10:30:00|2120.7|2120.4|2119.7|2119.4|2120.9|2120.6|2119.7|2119.4|29
1629455700000|2021-08-20 10:35:00|2119.6|2119.3|2119.7|2119.4|2120.1|2119.8|2118.8|2118.5|29
1629456000000|2021-08-20 10:40:00|2119.6|2119.3|2120.8|2120.5|2121|2120.7|2119.3|2119|88
1629456300000|2021-08-20 10:45:00|2121.1|2120.8|2121.2|2120.9|2122|2121.7|2120.8|2120.5|45
1629456600000|2021-08-20 10:50:00|2121.3|2121|2120.6|2120.3|2122|2121.7|2120.4|2120.1|93
1629456900000|2021-08-20 10:55:00|2120.7|2120.4|2120.8|2120.5|2121.5|2121.2|2120.4|2120.1|72
1629457200000|2021-08-20 11:00:00|2120.9|2120.6|2117.8|2117.5|2121.2|2120.9|2117.2|2116.9|543
1629457500000|2021-08-20 11:05:00|2117.9|2117.6|2115.6|2115.3|2118.7|2118.4|2115.1|2114.8|222
1629457800000|2021-08-20 11:10:00|2115.5|2115.2|2115.8|2115.5|2117.9|2117.6|2115.4|2115.1|162
1629458100000|2021-08-20 11:15:00|2115.7|2115.4|2115.5|2115.2|2116.4|2116.1|2115.1|2114.8|198
1629458400000|2021-08-20 11:20:00|2115.4|2115.1|2117.8|2117.5|2118.3|2118|2115.3|2115|107
1629458700000|2021-08-20 11:25:00|2117.7|2117.4|2120.2|2119.9|2120.6|2120.3|2117.6|2117.3|221
1629459000000|2021-08-20 11:30:00|2120|2119.7|2118.7|2118.4|2120.1|2119.8|2118|2117.7|221
1629459300000|2021-08-20 11:35:00|2118.6|2118.3|2119.8|2119.5|2119.8|2119.5|2118|2117.7|94
1629459600000|2021-08-20 11:40:00|2120.1|2119.8|2120.1|2119.8|2121.9|2121.6|2120.1|2119.8|266
1629459900000|2021-08-20 11:45:00|2120|2119.7|2119.3|2119|2120.7|2120.4|2118.7|2118.4|218
1629460200000|2021-08-20 11:50:00|2119.2|2118.9|2117.6|2117.3|2119.3|2119|2117.6|2117.3|130
1629460500000|2021-08-20 11:55:00|2117.7|2117.4|2117|2116.7|2118.4|2118.1|2116.7|2116.4|216
1629460800000|2021-08-20 12:00:00|2116.9|2116.6|2119|2118.7|2119.1|2118.8|2116.3|2116|329
1629461100000|2021-08-20 12:05:00|2118.8|2118.5|2117.1|2116.8|2118.8|2118.5|2117.1|2116.8|162
1629461400000|2021-08-20 12:10:00|2117.2|2116.9|2117.8|2117.5|2119.4|2119.1|2117.2|2116.9|212
1629461700000|2021-08-20 12:15:00|2117.9|2117.6|2118.4|2118.1|2118.5|2118.2|2117.6|2117.3|147
1629462000000|2021-08-20 12:20:00|2118.3|2118|2116.5|2116.2|2119.6|2119.3|2116.4|2116.1|659
1629462300000|2021-08-20 12:25:00|2116.6|2116.3|2118.2|2117.9|2118.5|2118.2|2116.1|2115.8|354
1629462600000|2021-08-20 12:30:00|2117.4|2117.1|2118|2117.7|2118.1|2117.8|2115.7|2115.4|259
1629462900000|2021-08-20 12:35:00|2117.9|2117.6|2121.9|2121.6|2122.3|2122|2117.9|2117.6|1184
1629463200000|2021-08-20 12:40:00|2121.8|2121.5|2123|2122.7|2123.5|2123.2|2121.8|2121.5|326
1629463500000|2021-08-20 12:45:00|2122.8|2122.5|2126|2125.7|2126|2125.7|2122.8|2122.5|706
1629463800000|2021-08-20 12:50:00|2125.8|2125.5|2125.7|2125.4|2126.4|2126.1|2124.9|2124.6|335
1629464100000|2021-08-20 12:55:00|2125.8|2125.5|2127.7|2127.4|2128|2127.7|2125.8|2125.5|543
1629464400000|2021-08-20 13:00:00|2127.6|2127.3|2128.6|2128.3|2128.6|2128.3|2126.1|2125.8|814
1629464700000|2021-08-20 13:05:00|2128.7|2128.4|2131.5|2131.2|2132.1|2131.8|2128.3|2128|784
1629465000000|2021-08-20 13:10:00|2131.4|2131.1|2132|2131.7|2132.1|2131.8|2130|2129.7|691
1629465300000|2021-08-20 13:15:00|2132.1|2131.8|2133.6|2133.3|2134.4|2134.1|2131.5|2131.2|1176
1629465600000|2021-08-20 13:20:00|2133.7|2133.4|2132.1|2131.8|2135.6|2135.3|2130.7|2130.4|1090
1629465900000|2021-08-20 13:25:00|2132.4|2132.1|2132.3|2132|2134.1|2133.8|2130.9|2130.6|1374
1629466200000|2021-08-20 13:30:00|2131.9|2131.6|2132.9|2132.6|2132.9|2132.6|2125.6|2125.3|9351
1629466500000|2021-08-20 13:35:00|2133.1|2132.8|2136.5|2136.2|2137.5|2137.2|2132.1|2131.8|6932
1629466800000|2021-08-20 13:40:00|2136.6|2136.3|2139.2|2138.9|2139.2|2138.9|2131.2|2130.9|5685
1629467100000|2021-08-20 13:45:00|2139.4|2139.1|2141.4|2141.1|2144.2|2143.9|2138.9|2138.6|5729
1629467400000|2021-08-20 13:50:00|2141.1|2140.8|2136.3|2136|2141.2|2140.9|2136.2|2135.9|2810
1629467700000|2021-08-20 13:55:00|2136.2|2135.9|2139.5|2139.2|2142.3|2142|2135.1|2134.8|3376
1629468000000|2021-08-20 14:00:00|2139.7|2139.4|2141.5|2141.2|2143.4|2143.1|2137.9|2137.6|2710
1629468300000|2021-08-20 14:05:00|2141.4|2141.1|2140.6|2140.3|2142.3|2142|2139.4|2139.1|2447
1629468600000|2021-08-20 14:10:00|2140.7|2140.4|2137.5|2137.2|2141|2140.7|2136.8|2136.5|2117
1629468900000|2021-08-20 14:15:00|2137.4|2137.1|2141.2|2140.9|2142.4|2142.1|2136.5|2136.2|2737
1629469200000|2021-08-20 14:20:00|2141.3|2141|2140.9|2140.6|2146.1|2145.8|2140.5|2140.2|4655
1629469500000|2021-08-20 14:25:00|2141|2140.7|2139.8|2139.5|2143.7|2143.4|2139.7|2139.4|2367
1629469800000|2021-08-20 14:30:00|2140.4|2140.1|2144.3|2144|2145.5|2145.2|2140.1|2139.8|2065
1629470100000|2021-08-20 14:35:00|2144.4|2144.1|2144|2143.7|2145.7|2145.4|2141.5|2141.2|1817
1629470400000|2021-08-20 14:40:00|2143.7|2143.4|2141.4|2141.1|2144.9|2144.6|2141.1|2140.8|1750
1629470700000|2021-08-20 14:45:00|2141.5|2141.2|2143.4|2143.1|2144.6|2144.3|2141.5|2141.2|1356
1629471000000|2021-08-20 14:50:00|2143.5|2143.2|2144.8|2144.5|2145.5|2145.2|2143|2142.7|1980
1629471300000|2021-08-20 14:55:00|2144.9|2144.6|2143.4|2143.1|2146.2|2145.9|2143.3|2143|1331
1629471600000|2021-08-20 15:00:00|2143.3|2143|2144.3|2144|2145.1|2144.8|2142.6|2142.3|1897
1629471900000|2021-08-20 15:05:00|2144.5|2144.2|2146.1|2145.8|2146.9|2146.6|2143.3|2143|1513
1629472200000|2021-08-20 15:10:00|2146|2145.7|2148|2147.7|2148.7|2148.4|2145.9|2145.6|1690
1629472500000|2021-08-20 15:15:00|2148.1|2147.8|2150.4|2150.1|2152.1|2151.8|2148.1|2147.8|2635
1629472800000|2021-08-20 15:20:00|2150.3|2150|2152.4|2152.1|2153.1|2152.8|2149.8|2149.5|1573
1629473100000|2021-08-20 15:25:00|2152.3|2152|2151.9|2151.6|2153.3|2153|2151.1|2150.8|1401
1629473400000|2021-08-20 15:30:00|2151.8|2151.5|2154.1|2153.8|2154.3|2154|2151.1|2150.8|1613
1629473700000|2021-08-20 15:35:00|2154|2153.7|2153.8|2153.5|2154.4|2154.1|2153.2|2152.9|1450
1629474000000|2021-08-20 15:40:00|2153.6|2153.3|2153.6|2153.3|2154.6|2154.3|2151.8|2151.5|2253
1629474300000|2021-08-20 15:45:00|2154.3|2154|2150.9|2150.6|2154.4|2154.1|2150.9|2150.6|1808
1629474600000|2021-08-20 15:50:00|2151|2150.7|2148.9|2148.6|2152.1|2151.8|2148.9|2148.6|1532
1629474900000|2021-08-20 15:55:00|2149.1|2148.8|2152.2|2151.9|2152.2|2151.9|2147.6|2147.3|1844
1629475200000|2021-08-20 16:00:00|2152.1|2151.8|2156.4|2156.1|2156.6|2156.3|2152.1|2151.8|2509
1629475500000|2021-08-20 16:05:00|2156.5|2156.2|2154.5|2154.2|2156.8|2156.5|2154.4|2154.1|2253
1629475800000|2021-08-20 16:10:00|2154.6|2154.3|2155.1|2154.8|2156.6|2156.3|2154.2|2153.9|1246
1629476100000|2021-08-20 16:15:00|2155.2|2154.9|2155.2|2154.9|2156.2|2155.9|2154.5|2154.2|1034
1629476400000|2021-08-20 16:20:00|2155.3|2155|2155.3|2155|2155.8|2155.5|2154|2153.7|816
1629476700000|2021-08-20 16:25:00|2155.4|2155.1|2160.8|2160.5|2161.2|2160.9|2155.2|2154.9|2744
1629477000000|2021-08-20 16:30:00|2160.7|2160.4|2161.8|2161.5|2162.8|2162.5|2160.7|2160.4|1955
1629477300000|2021-08-20 16:35:00|2161.7|2161.4|2163.6|2163.3|2164.9|2164.6|2161.7|2161.4|1668
1629477600000|2021-08-20 16:40:00|2163.7|2163.4|2165.8|2165.5|2166.1|2165.8|2163.7|2163.4|1441
1629477900000|2021-08-20 16:45:00|2165.6|2165.3|2169.1|2168.8|2169.8|2169.5|2165.4|2165.1|1885
1629478200000|2021-08-20 16:50:00|2169.3|2169|2169.8|2169.5|2171.1|2170.8|2168.7|2168.4|2404
1629478500000|2021-08-20 16:55:00|2169.9|2169.6|2165.6|2165.3|2170|2169.7|2165.4|2165.1|2221
1629478800000|2021-08-20 17:00:00|2165.9|2165.6|2165.4|2165.1|2167.4|2167.1|2165.2|2164.9|1599
1629479100000|2021-08-20 17:05:00|2165.5|2165.2|2165.8|2165.5|2167.6|2167.3|2165.5|2165.2|1474
1629479400000|2021-08-20 17:10:00|2166|2165.7|2167.8|2167.5|2168|2167.7|2165.4|2165.1|671
1629479700000|2021-08-20 17:15:00|2167.7|2167.4|2167.6|2167.3|2168.6|2168.3|2166.4|2166.1|965
1629480000000|2021-08-20 17:20:00|2167.7|2167.4|2166.7|2166.4|2169.6|2169.3|2166.6|2166.3|1205
1629480300000|2021-08-20 17:25:00|2166.8|2166.5|2163.6|2163.3|2167|2166.7|2163.6|2163.3|1586
1629480600000|2021-08-20 17:30:00|2163.7|2163.4|2163|2162.7|2165.8|2165.5|2162.7|2162.4|1290
1629480900000|2021-08-20 17:35:00|2162.9|2162.6|2160.5|2160.2|2164.1|2163.8|2160.2|2159.9|1627
1629481200000|2021-08-20 17:40:00|2160.4|2160.1|2159.9|2159.6|2162.7|2162.4|2159.7|2159.4|1505
1629481500000|2021-08-20 17:45:00|2160|2159.7|2161.2|2160.9|2161.4|2161.1|2159.7|2159.4|1036
1629481800000|2021-08-20 17:50:00|2161.3|2161|2162.5|2162.2|2164.2|2163.9|2161.2|2160.9|1277
1629482100000|2021-08-20 17:55:00|2162.4|2162.1|2160.7|2160.4|2163.4|2163.1|2160.6|2160.3|693
1629482400000|2021-08-20 18:00:00|2160.9|2160.6|2165|2164.7|2165.9|2165.6|2160.9|2160.6|1619
1629482700000|2021-08-20 18:05:00|2165.2|2164.9|2167.4|2167.1|2167.7|2167.4|2165.1|2164.8|1116
1629483000000|2021-08-20 18:10:00|2167.7|2167.4|2166.6|2166.3|2168.3|2168|2166.2|2165.9|979
1629483300000|2021-08-20 18:15:00|2166.4|2166.1|2166.1|2165.8|2168|2167.7|2166|2165.7|1191
1629483600000|2021-08-20 18:20:00|2166|2165.7|2161.6|2161.3|2166.2|2165.9|2160.6|2160.3|1586
1629483900000|2021-08-20 18:25:00|2161.8|2161.5|2160.7|2160.4|2164.6|2164.3|2160.7|2160.4|1254
1629484200000|2021-08-20 18:30:00|2160.8|2160.5|2158.1|2157.8|2162.5|2162.2|2158.1|2157.8|1504
1629484500000|2021-08-20 18:35:00|2158|2157.7|2158.2|2157.9|2159.7|2159.4|2157.6|2157.3|1338
1629484800000|2021-08-20 18:40:00|2158.3|2158|2157.3|2157|2160.1|2159.8|2157.3|2157|1519
1629485100000|2021-08-20 18:45:00|2157.4|2157.1|2158.6|2158.3|2159|2158.7|2157.4|2157.1|941
1629485400000|2021-08-20 18:50:00|2158.4|2158.1|2159.3|2159|2160|2159.7|2158.4|2158.1|556
1629485700000|2021-08-20 18:55:00|2159.2|2158.9|2160.6|2160.3|2160.8|2160.5|2159|2158.7|718
1629486000000|2021-08-20 19:00:00|2160.8|2160.5|2162.2|2161.9|2164.6|2164.3|2160.2|2159.9|1524
1629486300000|2021-08-20 19:05:00|2162.1|2161.8|2161.3|2161|2162.9|2162.6|2160.5|2160.2|901
1629486600000|2021-08-20 19:10:00|2161.2|2160.9|2163.4|2163.1|2163.4|2163.1|2161.1|2160.8|1323
1629486900000|2021-08-20 19:15:00|2163.2|2162.9|2162.3|2162|2165|2164.7|2162.3|2162|1425
1629487200000|2021-08-20 19:20:00|2162.2|2161.9|2163.5|2163.2|2164|2163.7|2161.8|2161.5|1766
1629487500000|2021-08-20 19:25:00|2163.4|2163.1|2165.1|2164.8|2165.9|2165.6|2162.9|2162.6|2188
1629487800000|2021-08-20 19:30:00|2165.2|2164.9|2165.7|2165.4|2165.8|2165.5|2163.7|2163.4|1448
1629488100000|2021-08-20 19:35:00|2165.6|2165.3|2163.9|2163.6|2165.8|2165.5|2163.6|2163.3|1212
1629488400000|2021-08-20 19:40:00|2164|2163.7|2163.6|2163.3|2164.2|2163.9|2162.4|2162.1|1477
1629488700000|2021-08-20 19:45:00|2163.5|2163.2|2164.4|2164.1|2165.4|2165.1|2163.3|2163|2108
1629489000000|2021-08-20 19:50:00|2164.3|2164|2165.9|2165.6|2166.1|2165.8|2164.3|2164|2637
1629489300000|2021-08-20 19:55:00|2165.8|2165.5|2166.7|2166.4|2167.2|2166.9|2165.1|2164.8|6243
1629489600000|2021-08-20 20:00:00|2166.5|2166.2|2166.1|2165.8|2166.5|2166.2|2164.4|2164.1|3370
1629489900000|2021-08-20 20:05:00|2166|2165.7|2165.4|2165.1|2166.5|2166.2|2165.3|2165|1261
1629490200000|2021-08-20 20:10:00|2164.7|2164.4|2165|2164.7|2166.1|2165.8|2164.6|2164.3|1697
1629490500000|2021-08-20 20:15:00|2164.9|2164.6|2166|2165.7|2166|2165.7|2164.9|2164.6|162
1629490800000|2021-08-20 20:20:00|2165.9|2165.6|2166.5|2166.2|2166.6|2166.3|2164.5|2164.2|352
1629491100000|2021-08-20 20:25:00|2166.6|2166.3|2166.6|2166.3|2166.8|2166.5|2166.4|2166.1|112
1629491400000|2021-08-20 20:30:00|2166.5|2166.2|2166.6|2166.3|2166.7|2166.4|2166.1|2165.8|109
1629491700000|2021-08-20 20:35:00|2166.7|2166.4|2166.3|2166|2166.8|2166.5|2166.2|2165.9|141
1629492000000|2021-08-20 20:40:00|2166.4|2166.1|2166.5|2166.2|2166.9|2166.6|2166.1|2165.8|94
1629492300000|2021-08-20 20:45:00|2166.4|2166.1|2165.9|2165.6|2166.7|2166.4|2165.6|2165.3|161
1629492600000|2021-08-20 20:50:00|2165.8|2165.5|2165.5|2165.2|2166.3|2166|2164.4|2164.1|312
1629492900000|2021-08-20 20:55:00|2165.4|2165.1|2165.9|2165.1|2166|2165.7|2165.2|2164.9|140
1629669600000|2021-08-22 22:00:00|2166.1|2165.3|2168.2|2167.9|2168.7|2168.4|2164.2|2163.9|320
1629669900000|2021-08-22 22:05:00|2168.1|2167.8|2167.1|2166.8|2168.4|2168.1|2166.7|2166.4|203
1629670200000|2021-08-22 22:10:00|2167|2166.7|2166.8|2166.5|2167.7|2167.4|2166.4|2166.1|97
1629670500000|2021-08-22 22:15:00|2166.7|2166.4|2167.5|2167.2|2167.5|2167.2|2166.7|2166.4|18
1629670800000|2021-08-22 22:20:00|2167.4|2167.1|2167|2166.7|2168.1|2167.8|2166.8|2166.5|81
1629671100000|2021-08-22 22:25:00|2166.9|2166.6|2168|2167.7|2168|2167.7|2166.9|2166.6|16
1629671400000|2021-08-22 22:30:00|2168.1|2167.8|2169.5|2169.2|2169.5|2169.2|2168|2167.7|128
1629671700000|2021-08-22 22:35:00|2169.4|2169.1|2169.1|2168.8|2169.5|2169.2|2168.6|2168.3|82
1629672000000|2021-08-22 22:40:00|2169.2|2168.9|2170.6|2170.3|2170.6|2170.3|2169.1|2168.8|164
1629672300000|2021-08-22 22:45:00|2170.7|2170.4|2172.7|2172.4|2173.3|2173|2170.7|2170.4|247
1629672600000|2021-08-22 22:50:00|2173|2172.7|2171.9|2171.6|2173.1|2172.8|2170.7|2170.4|107
1629672900000|2021-08-22 22:55:00|2172|2171.7|2170.3|2170|2172.8|2172.5|2169.7|2169.4|172
1629673200000|2021-08-22 23:00:00|2170.2|2169.9|2171.7|2171.4|2171.8|2171.5|2170.1|2169.8|100
1629673500000|2021-08-22 23:05:00|2171.8|2171.5|2172.3|2172|2172.7|2172.4|2171.8|2171.5|61
1629673800000|2021-08-22 23:10:00|2172.4|2172.1|2172.8|2172.5|2173|2172.7|2172.1|2171.8|49
1629674100000|2021-08-22 23:15:00|2172.9|2172.6|2173.3|2173|2173.3|2173|2172.7|2172.4|39
1629674400000|2021-08-22 23:20:00|2173.2|2172.9|2173.3|2173|2173.6|2173.3|2173.2|2172.9|42
1629674700000|2021-08-22 23:25:00|2173.4|2173.1|2173.9|2173.6|2174.3|2174|2173.3|2173|77
1629675000000|2021-08-22 23:30:00|2174|2173.7|2171.2|2170.9|2174|2173.7|2171.2|2170.9|110
1629675300000|2021-08-22 23:35:00|2171.3|2171|2171.3|2171|2172.4|2172.1|2171.3|2171|44
1629675600000|2021-08-22 23:40:00|2171.2|2170.9|2171.3|2171|2171.7|2171.4|2171.2|2170.9|9
1629675900000|2021-08-22 23:45:00|2171.2|2170.9|2171.5|2171.2|2171.9|2171.6|2170.1|2169.8|86
1629676200000|2021-08-22 23:50:00|2171.4|2171.1|2173|2172.7|2173.1|2172.8|2171.2|2170.9|66
1629676500000|2021-08-22 23:55:00|2172.9|2172.6|2173.3|2173|2173.4|2173.1|2172.6|2172.3|191
1629676800000|2021-08-23 00:00:00|2173.1|2172.8|2173.9|2173.6|2174.9|2174.6|2173.1|2172.8|232
1629677100000|2021-08-23 00:05:00|2174.1|2173.8|2173.5|2173.2|2176.3|2176|2173.5|2173.2|230
1629677400000|2021-08-23 00:10:00|2173.6|2173.3|2173.3|2173|2174.3|2174|2172.2|2171.9|81
1629677700000|2021-08-23 00:15:00|2173.5|2173.2|2171.8|2171.5|2173.9|2173.6|2171.6|2171.3|107
1629678000000|2021-08-23 00:20:00|2171.7|2171.4|2171.7|2171.4|2172.9|2172.6|2171.4|2171.1|45
1629678300000|2021-08-23 00:25:00|2171.8|2171.5|2172.8|2172.5|2172.8|2172.5|2171.2|2170.9|36
1629678600000|2021-08-23 00:30:00|2172.9|2172.6|2171.5|2171.2|2173.9|2173.6|2171.4|2171.1|36
1629678900000|2021-08-23 00:35:00|2171.4|2171.1|2172.6|2172.3|2173.4|2173.1|2171.1|2170.8|62
1629679200000|2021-08-23 00:40:00|2172.7|2172.4|2174.6|2174.3|2175.2|2174.9|2172.4|2172.1|116
1629679500000|2021-08-23 00:45:00|2174.7|2174.4|2174.7|2174.4|2175.4|2175.1|2174.3|2174|59
1629679800000|2021-08-23 00:50:00|2174.6|2174.3|2174.8|2174.5|2175.5|2175.2|2174.2|2173.9|43
1629680100000|2021-08-23 00:55:00|2174.9|2174.6|2174.6|2174.3|2176.2|2175.9|2174|2173.7|253
1629680400000|2021-08-23 01:00:00|2174.7|2174.4|2176.3|2176|2176.6|2176.3|2174.7|2174.4|151
1629680700000|2021-08-23 01:05:00|2176.4|2176.1|2178.3|2178|2178.4|2178.1|2176.1|2175.8|277
1629681000000|2021-08-23 01:10:00|2178.2|2177.9|2177.4|2177.1|2178.3|2178|2177.3|2177|136
1629681300000|2021-08-23 01:15:00|2177.5|2177.2|2177.6|2177.3|2178.4|2178.1|2176.2|2175.9|89
1629681600000|2021-08-23 01:20:00|2177.7|2177.4|2178.7|2178.4|2178.8|2178.5|2177.1|2176.8|67
1629681900000|2021-08-23 01:25:00|2178.8|2178.5|2179|2178.7|2179.2|2178.9|2178.4|2178.1|84
1629682200000|2021-08-23 01:30:00|2178.9|2178.6|2178.3|2178|2178.9|2178.6|2177.7|2177.4|79
1629682500000|2021-08-23 01:35:00|2178.2|2177.9|2177.5|2177.2|2178.9|2178.6|2177.1|2176.8|42
1629682800000|2021-08-23 01:40:00|2177.6|2177.3|2179.9|2179.6|2180.1|2179.8|2177.5|2177.2|132
1629683100000|2021-08-23 01:45:00|2180|2179.7|2181.1|2180.8|2181.2|2180.9|2179.8|2179.5|158
1629683400000|2021-08-23 01:50:00|2181.3|2181|2181.6|2181.3|2182|2181.7|2181.2|2180.9|122
1629683700000|2021-08-23 01:55:00|2181.7|2181.4|2181.1|2180.8|2181.9|2181.6|2180.7|2180.4|127
1629684000000|2021-08-23 02:00:00|2181|2180.7|2182|2181.7|2182|2181.7|2181|2180.7|85
1629684300000|2021-08-23 02:05:00|2181.9|2181.6|2183.6|2183.3|2183.8|2183.5|2181.7|2181.4|161
1629684600000|2021-08-23 02:10:00|2183.2|2182.9|2182.9|2182.6|2183.9|2183.6|2182.8|2182.5|127
1629684900000|2021-08-23 02:15:00|2183|2182.7|2183.3|2183|2184.1|2183.8|2182.9|2182.6|131
1629685200000|2021-08-23 02:20:00|2183.4|2183.1|2182.2|2181.9|2183.6|2183.3|2182|2181.7|101
1629685500000|2021-08-23 02:25:00|2182.1|2181.8|2183.4|2183.1|2183.7|2183.4|2182.1|2181.8|66
1629685800000|2021-08-23 02:30:00|2183.3|2183|2183.3|2183|2184|2183.7|2183|2182.7|62
1629686100000|2021-08-23 02:35:00|2183.2|2182.9|2183.5|2183.2|2183.7|2183.4|2182.9|2182.6|34
1629686400000|2021-08-23 02:40:00|2183.6|2183.3|2182.1|2181.8|2183.7|2183.4|2182|2181.7|50
1629686700000|2021-08-23 02:45:00|2182.2|2181.9|2183.4|2183.1|2183.4|2183.1|2182.2|2181.9|37
1629687000000|2021-08-23 02:50:00|2183.5|2183.2|2183.5|2183.2|2183.8|2183.5|2183.1|2182.8|41
1629687300000|2021-08-23 02:55:00|2183.4|2183.1|2184.3|2184|2184.6|2184.3|2183.4|2183.1|103
1629687600000|2021-08-23 03:00:00|2184.4|2184.1|2184|2183.7|2184.7|2184.4|2183.8|2183.5|40
1629687900000|2021-08-23 03:05:00|2184.2|2183.9|2185.2|2184.9|2185.3|2185|2184.2|2183.9|89
1629688200000|2021-08-23 03:10:00|2185.1|2184.8|2185|2184.7|2185.6|2185.3|2184.8|2184.5|76
1629688500000|2021-08-23 03:15:00|2185.1|2184.8|2186.4|2186.1|2186.7|2186.4|2184.7|2184.4|110
1629688800000|2021-08-23 03:20:00|2186.3|2186|2186|2185.7|2187.5|2187.2|2185.7|2185.4|230
1629689100000|2021-08-23 03:25:00|2185.9|2185.6|2186.8|2186.5|2186.8|2186.5|2185.8|2185.5|51
1629689400000|2021-08-23 03:30:00|2186.7|2186.4|2186.3|2186|2187.4|2187.1|2186.2|2185.9|128
1629689700000|2021-08-23 03:35:00|2186.4|2186.1|2186.8|2186.5|2187.3|2187|2186.3|2186|47
1629690000000|2021-08-23 03:40:00|2186.7|2186.4|2186.7|2186.4|2187.2|2186.9|2186.4|2186.1|107
1629690300000|2021-08-23 03:45:00|2186.6|2186.3|2186.2|2185.9|2186.8|2186.5|2186.1|2185.8|37
1629690600000|2021-08-23 03:50:00|2186.1|2185.8|2186.6|2186.3|2187|2186.7|2186.1|2185.8|31
1629690900000|2021-08-23 03:55:00|2186.7|2186.4|2186.1|2185.8|2186.7|2186.4|2185.9|2185.6|15
1629691200000|2021-08-23 04:00:00|2186.2|2185.9|2186|2185.7|2186.2|2185.9|2185.9|2185.6|25
1629691500000|2021-08-23 04:05:00|2186.1|2185.8|2185.9|2185.6|2186.4|2186.1|2185.7|2185.4|30
1629691800000|2021-08-23 04:10:00|2186|2185.7|2186|2185.7|2186.3|2186|2185.8|2185.5|34
1629692100000|2021-08-23 04:15:00|2186.1|2185.8|2186.2|2185.9|2186.8|2186.5|2186|2185.7|31
1629692400000|2021-08-23 04:20:00|2186.1|2185.8|2186|2185.7|2186.4|2186.1|2185.8|2185.5|15
1629692700000|2021-08-23 04:25:00|2185.9|2185.6|2185.5|2185.2|2186.2|2185.9|2185.4|2185.1|17
1629693000000|2021-08-23 04:30:00|2185.4|2185.1|2186.3|2186|2186.4|2186.1|2185.3|2185|42
1629693300000|2021-08-23 04:35:00|2186.2|2185.9|2185.9|2185.6|2186.4|2186.1|2185.9|2185.6|18
1629693600000|2021-08-23 04:40:00|2186|2185.7|2185.5|2185.2|2186.4|2186.1|2185.5|2185.2|21
1629693900000|2021-08-23 04:45:00|2185.6|2185.3|2186.6|2186.3|2186.7|2186.4|2185.5|2185.2|37
1629694200000|2021-08-23 04:50:00|2186.5|2186.2|2186.1|2185.8|2186.7|2186.4|2186.1|2185.8|16
1629694500000|2021-08-23 04:55:00|2186.2|2185.9|2186.2|2185.9|2186.7|2186.4|2186.1|2185.8|49
1629694800000|2021-08-23 05:00:00|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2185.5|2185.2|28
1629695100000|2021-08-23 05:05:00|2186|2185.7|2185.8|2185.5|2186.1|2185.8|2185.5|2185.2|23
1629695400000|2021-08-23 05:10:00|2185.9|2185.6|2185.6|2185.3|2187|2186.7|2185.2|2184.9|42
1629695700000|2021-08-23 05:15:00|2185.7|2185.4|2185.8|2185.5|2186.2|2185.9|2185.6|2185.3|12
1629696000000|2021-08-23 05:20:00|2185.9|2185.6|2186.2|2185.9|2186.2|2185.9|2185.7|2185.4|18
1629696300000|2021-08-23 05:25:00|2186.3|2186|2186|2185.7|2186.4|2186.1|2185.8|2185.5|15
1629696600000|2021-08-23 05:30:00|2185.9|2185.6|2187|2186.7|2187.3|2187|2185.9|2185.6|65
1629696900000|2021-08-23 05:35:00|2187.1|2186.8|2187.4|2187.1|2187.4|2187.1|2186.9|2186.6|29
1629697200000|2021-08-23 05:40:00|2187.2|2186.9|2187.1|2186.8|2187.6|2187.3|2186.9|2186.6|65
1629697500000|2021-08-23 05:45:00|2187|2186.7|2187.2|2186.9|2187.7|2187.4|2187|2186.7|102
1629697800000|2021-08-23 05:50:00|2187.3|2187|2187.1|2186.8|2187.7|2187.4|2186.8|2186.5|42
1629698100000|2021-08-23 05:55:00|2187|2186.7|2185.7|2185.4|2187.1|2186.8|2185.5|2185.2|68
1629698400000|2021-08-23 06:00:00|2185.6|2185.3|2185.4|2185.1|2187|2186.7|2185.3|2185|116
1629698700000|2021-08-23 06:05:00|2185.5|2185.2|2185.6|2185.3|2186.4|2186.1|2185.3|2185|36
1629699000000|2021-08-23 06:10:00|2185.7|2185.4|2186.3|2186|2186.8|2186.5|2185.6|2185.3|48
1629699300000|2021-08-23 06:15:00|2186.4|2186.1|2187.4|2187.1|2187.7|2187.4|2185.8|2185.5|57
1629699600000|2021-08-23 06:20:00|2187.3|2187|2187.4|2187.1|2187.7|2187.4|2187.1|2186.8|46
1629699900000|2021-08-23 06:25:00|2187.5|2187.2|2186.8|2186.5|2187.8|2187.5|2186.4|2186.1|69
1629700200000|2021-08-23 06:30:00|2186.7|2186.4|2187|2186.7|2187.6|2187.3|2186.4|2186.1|26
1629700500000|2021-08-23 06:35:00|2187.1|2186.8|2185.2|2184.9|2187.1|2186.8|2184.4|2184.1|156
1629700800000|2021-08-23 06:40:00|2185.1|2184.8|2184.8|2184.5|2185.9|2185.6|2184.6|2184.3|56
1629701100000|2021-08-23 06:45:00|2184.7|2184.4|2185.9|2185.6|2186.4|2186.1|2184.3|2184|117
1629701400000|2021-08-23 06:50:00|2186|2185.7|2185.6|2185.3|2186.1|2185.8|2185.1|2184.8|36
1629701700000|2021-08-23 06:55:00|2185.7|2185.4|2187|2186.7|2187.5|2187.2|2185.7|2185.4|83
1629702000000|2021-08-23 07:00:00|2187.3|2187|2185|2184.7|2187.9|2187.6|2184.6|2184.3|236
1629702300000|2021-08-23 07:05:00|2184.9|2184.6|2184.1|2183.8|2185|2184.7|2182.1|2181.8|264
1629702600000|2021-08-23 07:10:00|2184.2|2183.9|2184.1|2183.8|2185.1|2184.8|2183.6|2183.3|75
1629702900000|2021-08-23 07:15:00|2184|2183.7|2183.7|2183.4|2184.3|2184|2183.2|2182.9|130
1629703200000|2021-08-23 07:20:00|2183.6|2183.3|2183.5|2183.2|2185.3|2185|2183.4|2183.1|108
1629703500000|2021-08-23 07:25:00|2183.4|2183.1|2183.2|2182.9|2183.9|2183.6|2182.2|2181.9|117
1629703800000|2021-08-23 07:30:00|2182|2181.7|2182.1|2181.8|2182.8|2182.5|2181.2|2180.9|155
1629704100000|2021-08-23 07:35:00|2182.2|2181.9|2183|2182.7|2183.4|2183.1|2181.5|2181.2|122
1629704400000|2021-08-23 07:40:00|2182.9|2182.6|2182.6|2182.3|2183.3|2183|2182.1|2181.8|36
1629704700000|2021-08-23 07:45:00|2182.5|2182.2|2182.1|2181.8|2183|2182.7|2181.8|2181.5|63
1629705000000|2021-08-23 07:50:00|2182.2|2181.9|2181.8|2181.5|2182.2|2181.9|2181.2|2180.9|58
1629705300000|2021-08-23 07:55:00|2181.7|2181.4|2183.2|2182.9|2183.4|2183.1|2181.7|2181.4|66
1629705600000|2021-08-23 08:00:00|2183.1|2182.8|2182.4|2182.1|2184.3|2184|2182.2|2181.9|94
1629705900000|2021-08-23 08:05:00|2182.3|2182|2181.7|2181.4|2182.7|2182.4|2180.8|2180.5|121
1629706200000|2021-08-23 08:10:00|2181.8|2181.5|2181.5|2181.2|2182.7|2182.4|2181.1|2180.8|75
1629706500000|2021-08-23 08:15:00|2181.4|2181.1|2182.4|2182.1|2183.1|2182.8|2180.5|2180.2|77
1629706800000|2021-08-23 08:20:00|2182.6|2182.3|2183.2|2182.9|2184.1|2183.8|2182.5|2182.2|141
1629707100000|2021-08-23 08:25:00|2183.1|2182.8|2181.4|2181.1|2183.2|2182.9|2180.9|2180.6|43
1629707400000|2021-08-23 08:30:00|2181.3|2181|2183.4|2183.1|2183.5|2183.2|2181.1|2180.8|79
1629707700000|2021-08-23 08:35:00|2183.3|2183|2183.2|2182.9|2183.7|2183.4|2182.4|2182.1|38
1629708000000|2021-08-23 08:40:00|2183.1|2182.8|2183.8|2183.5|2184|2183.7|2182.4|2182.1|41
1629708300000|2021-08-23 08:45:00|2183.9|2183.6|2184.5|2184.2|2184.9|2184.6|2183.6|2183.3|176
1629708600000|2021-08-23 08:50:00|2184.6|2184.3|2184.4|2184.1|2184.6|2184.3|2183.3|2183|68
1629708900000|2021-08-23 08:55:00|2184.2|2183.9|2184.3|2184|2184.4|2184.1|2183.2|2182.9|43
1629709200000|2021-08-23 09:00:00|2184.2|2183.9|2184.1|2183.8|2184.3|2184|2183.2|2182.9|48
1629709500000|2021-08-23 09:05:00|2184.2|2183.9|2184.8|2184.5|2185.6|2185.3|2184.2|2183.9|138
1629709800000|2021-08-23 09:10:00|2184.7|2184.4|2184.4|2184.1|2185.8|2185.5|2184.3|2184|111
1629710100000|2021-08-23 09:15:00|2184.7|2184.4|2184.9|2184.6|2185.4|2185.1|2184.5|2184.2|32
1629710400000|2021-08-23 09:20:00|2185|2184.7|2185.3|2185|2185.8|2185.5|2184.9|2184.6|75
1629710700000|2021-08-23 09:25:00|2185.4|2185.1|2186|2185.7|2186.3|2186|2185.2|2184.9|214
1629711000000|2021-08-23 09:30:00|2186.1|2185.8|2186.2|2185.9|2186.7|2186.4|2185.4|2185.1|130
1629711300000|2021-08-23 09:35:00|2186.1|2185.8|2187|2186.7|2187.1|2186.8|2185.9|2185.6|73
1629711600000|2021-08-23 09:40:00|2186.9|2186.6|2186.8|2186.5|2187.9|2187.6|2186.8|2186.5|106
1629711900000|2021-08-23 09:45:00|2186.9|2186.6|2186.5|2186.2|2187.2|2186.9|2185.8|2185.5|136
1629712200000|2021-08-23 09:50:00|2186.4|2186.1|2187.6|2187.3|2187.8|2187.5|2186.4|2186.1|90
1629712500000|2021-08-23 09:55:00|2187.5|2187.2|2187.7|2187.4|2187.8|2187.5|2187.5|2187.2|83
1629712800000|2021-08-23 10:00:00|2187.8|2187.5|2188.2|2187.9|2190.1|2189.8|2187.6|2187.3|375
1629713100000|2021-08-23 10:05:00|2188.1|2187.8|2186.6|2186.3|2188.1|2187.8|2186.6|2186.3|71
1629713400000|2021-08-23 10:10:00|2186.5|2186.2|2187.8|2187.5|2188.1|2187.8|2186.4|2186.1|140
1629713700000|2021-08-23 10:15:00|2187.9|2187.6|2187.5|2187.2|2188.3|2188|2187.2|2186.9|70
1629714000000|2021-08-23 10:20:00|2187.6|2187.3|2187.9|2187.6|2188.1|2187.8|2187.3|2187|33
1629714300000|2021-08-23 10:25:00|2187.8|2187.5|2188.2|2187.9|2188.6|2188.3|2187.7|2187.4|50
1629714600000|2021-08-23 10:30:00|2188.3|2188|2188|2187.7|2189.4|2189.1|2187.9|2187.6|95
1629714900000|2021-08-23 10:35:00|2187.8|2187.5|2187.6|2187.3|2187.9|2187.6|2186.1|2185.8|158
1629715200000|2021-08-23 10:40:00|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2186.6|2186.3|84
1629715500000|2021-08-23 10:45:00|2187.6|2187.3|2187.2|2186.9|2187.6|2187.3|2186.8|2186.5|85
1629715800000|2021-08-23 10:50:00|2187.3|2187|2187.4|2187.1|2187.9|2187.6|2187.3|2187|24
1629716100000|2021-08-23 10:55:00|2187.5|2187.2|2188.6|2188.3|2189.1|2188.8|2186.9|2186.6|62
1629716400000|2021-08-23 11:00:00|2188.4|2188.1|2189.4|2189.1|2189.5|2189.2|2188.4|2188.1|220
1629716700000|2021-08-23 11:05:00|2189.5|2189.2|2190.2|2189.9|2190.5|2190.2|2189|2188.7|159
1629717000000|2021-08-23 11:10:00|2190.1|2189.8|2189.3|2189|2190.4|2190.1|2189|2188.7|164
1629717300000|2021-08-23 11:15:00|2189.2|2188.9|2187.6|2187.3|2189.3|2189|2187.5|2187.2|86
1629717600000|2021-08-23 11:20:00|2187.7|2187.4|2186.6|2186.3|2187.7|2187.4|2186.3|2186|134
1629717900000|2021-08-23 11:25:00|2186.5|2186.2|2187.2|2186.9|2187.3|2187|2186.3|2186|76
1629718200000|2021-08-23 11:30:00|2187.1|2186.8|2188.7|2188.4|2188.7|2188.4|2186.8|2186.5|105
1629718500000|2021-08-23 11:35:00|2188.9|2188.6|2189.7|2189.4|2190.2|2189.9|2188.9|2188.6|164
1629718800000|2021-08-23 11:40:00|2189.8|2189.5|2189.2|2188.9|2190.3|2190|2189|2188.7|90
1629719100000|2021-08-23 11:45:00|2189.1|2188.8|2187.9|2187.6|2189.2|2188.9|2187.8|2187.5|125
1629719400000|2021-08-23 11:50:00|2187.8|2187.5|2187.9|2187.6|2188.2|2187.9|2187.7|2187.4|98
1629719700000|2021-08-23 11:55:00|2187.8|2187.5|2188.6|2188.3|2189|2188.7|2187.8|2187.5|52
1629720000000|2021-08-23 12:00:00|2188.8|2188.5|2187|2186.7|2188.8|2188.5|2186.2|2185.9|505
1629720300000|2021-08-23 12:05:00|2186.9|2186.6|2187.3|2187|2187.5|2187.2|2186.8|2186.5|120
1629720600000|2021-08-23 12:10:00|2187.4|2187.1|2187.1|2186.8|2187.6|2187.3|2186.9|2186.6|229
1629720900000|2021-08-23 12:15:00|2187.3|2187|2187.4|2187.1|2187.6|2187.3|2186|2185.7|180
1629721200000|2021-08-23 12:20:00|2187.5|2187.2|2186.8|2186.5|2188.1|2187.8|2186.6|2186.3|350
1629721500000|2021-08-23 12:25:00|2186.9|2186.6|2186.7|2186.4|2187.2|2186.9|2186.2|2185.9|227
1629721800000|2021-08-23 12:30:00|2186.9|2186.6|2187.3|2187|2188.2|2187.9|2186.4|2186.1|352
1629722100000|2021-08-23 12:35:00|2187.4|2187.1|2187.8|2187.5|2188.5|2188.2|2187.2|2186.9|230
1629722400000|2021-08-23 12:40:00|2187.7|2187.4|2188.1|2187.8|2188.3|2188|2186.9|2186.6|117
1629722700000|2021-08-23 12:45:00|2188.2|2187.9|2188.3|2188|2188.7|2188.4|2187.1|2186.8|225
1629723000000|2021-08-23 12:50:00|2188.4|2188.1|2187.7|2187.4|2188.5|2188.2|2187.6|2187.3|224
1629723300000|2021-08-23 12:55:00|2187.6|2187.3|2187.4|2187.1|2187.7|2187.4|2186.6|2186.3|301
1629723600000|2021-08-23 13:00:00|2187.3|2187|2185.6|2185.3|2187.4|2187.1|2184.6|2184.3|439
1629723900000|2021-08-23 13:05:00|2185.5|2185.2|2185.7|2185.4|2186.1|2185.8|2185.2|2184.9|322
1629724200000|2021-08-23 13:10:00|2185.6|2185.3|2186.4|2186.1|2186.9|2186.6|2185.1|2184.8|249
1629724500000|2021-08-23 13:15:00|2186.5|2186.2|2185.7|2185.4|2187|2186.7|2185.6|2185.3|478
1629724800000|2021-08-23 13:20:00|2185.6|2185.3|2184.8|2184.5|2185.7|2185.4|2184.5|2184.2|546
1629725100000|2021-08-23 13:25:00|2184.9|2184.6|2186.3|2186|2186.3|2186|2184.8|2184.5|586
1629725400000|2021-08-23 13:30:00|2186.2|2185.9|2191.5|2191.2|2192.8|2192.5|2185.8|2185.5|8968
1629725700000|2021-08-23 13:35:00|2191.2|2190.9|2194.5|2194.2|2195.7|2195.4|2191.2|2190.9|5895
1629726000000|2021-08-23 13:40:00|2194.6|2194.3|2198.4|2198.1|2199|2198.7|2194|2193.7|4324
1629726300000|2021-08-23 13:45:00|2198.3|2198|2199|2198.7|2199.8|2199.5|2196.8|2196.5|3818
1629726600000|2021-08-23 13:50:00|2199.1|2198.8|2199.5|2199.2|2202.8|2202.5|2197.9|2197.6|3827
1629726900000|2021-08-23 13:55:00|2199.6|2199.3|2198.6|2198.3|2200.5|2200.2|2195.2|2194.9|3075
1629727200000|2021-08-23 14:00:00|2198.9|2198.6|2192.6|2192.3|2199.7|2199.4|2192.4|2192.1|4164
1629727500000|2021-08-23 14:05:00|2192.1|2191.8|2192.9|2192.6|2194.3|2194|2191.2|2190.9|2562
1629727800000|2021-08-23 14:10:00|2193|2192.7|2199.5|2199.2|2199.8|2199.5|2192.6|2192.3|3563
1629728100000|2021-08-23 14:15:00|2199.6|2199.3|2197.1|2196.8|2201.3|2201|2196.8|2196.5|2609
1629728400000|2021-08-23 14:20:00|2197.2|2196.9|2195.8|2195.5|2198.1|2197.8|2195.5|2195.2|1957
1629728700000|2021-08-23 14:25:00|2195.7|2195.4|2193.5|2193.2|2197|2196.7|2193.1|2192.8|2004
1629729000000|2021-08-23 14:30:00|2193.7|2193.4|2191.2|2190.9|2194.9|2194.6|2190.6|2190.3|2548
1629729300000|2021-08-23 14:35:00|2190.7|2190.4|2194.4|2194.1|2194.9|2194.6|2190.7|2190.4|2829
1629729600000|2021-08-23 14:40:00|2194.3|2194|2195.7|2195.4|2196.1|2195.8|2191.7|2191.4|1800
1629729900000|2021-08-23 14:45:00|2195.8|2195.5|2197.3|2197|2197.8|2197.5|2195|2194.7|1343
1629730200000|2021-08-23 14:50:00|2197.2|2196.9|2198.9|2198.6|2199.4|2199.1|2197.2|2196.9|1766
1629730500000|2021-08-23 14:55:00|2199|2198.7|2198.2|2197.9|2199.2|2198.9|2197.3|2197|1585
1629730800000|2021-08-23 15:00:00|2198.3|2198|2199.7|2199.4|2199.7|2199.4|2196.5|2196.2|2821
1629731100000|2021-08-23 15:05:00|2199.6|2199.3|2197.2|2196.9|2200.3|2200|2195.9|2195.6|2046
1629731400000|2021-08-23 15:10:00|2197.5|2197.2|2195.2|2194.9|2198.2|2197.9|2194.9|2194.6|1763
1629731700000|2021-08-23 15:15:00|2195.3|2195|2195.3|2195|2196.2|2195.9|2194.1|2193.8|1400
1629732000000|2021-08-23 15:20:00|2195.2|2194.9|2197.9|2197.6|2197.9|2197.6|2194.6|2194.3|1393
1629732300000|2021-08-23 15:25:00|2198.1|2197.8|2197.6|2197.3|2198.7|2198.4|2196.7|2196.4|917
1629732600000|2021-08-23 15:30:00|2197.8|2197.5|2197.4|2197.1|2198.4|2198.1|2196.3|2196|1117
1629732900000|2021-08-23 15:35:00|2197.3|2197|2197.3|2197|2198.2|2197.9|2196|2195.7|1127
1629733200000|2021-08-23 15:40:00|2197.4|2197.1|2197|2196.7|2198.3|2198|2196.6|2196.3|627
1629733500000|2021-08-23 15:45:00|2197.1|2196.8|2197|2196.7|2197.5|2197.2|2196.3|2196|949
1629733800000|2021-08-23 15:50:00|2196.8|2196.5|2198.2|2197.9|2198.4|2198.1|2196.8|2196.5|775
1629734100000|2021-08-23 15:55:00|2198.1|2197.8|2199.7|2199.4|2199.7|2199.4|2197.5|2197.2|872
1629734400000|2021-08-23 16:00:00|2199.8|2199.5|2200.6|2200.3|2201.2|2200.9|2199.8|2199.5|1129
1629734700000|2021-08-23 16:05:00|2200.4|2200.1|2200.3|2200|2201.9|2201.6|2199.8|2199.5|2165
1629735000000|2021-08-23 16:10:00|2200.2|2199.9|2199.8|2199.5|2200.3|2200|2198.9|2198.6|475
1629735300000|2021-08-23 16:15:00|2199.9|2199.6|2199.8|2199.5|2200.5|2200.2|2199.5|2199.2|473
1629735600000|2021-08-23 16:20:00|2199.9|2199.6|2199.2|2198.9|2199.9|2199.6|2198.8|2198.5|403
1629735900000|2021-08-23 16:25:00|2199.3|2199|2198.9|2198.6|2199.3|2199|2197.7|2197.4|643
1629736200000|2021-08-23 16:30:00|2199.2|2198.9|2200.8|2200.5|2200.8|2200.5|2198.5|2198.2|588
1629736500000|2021-08-23 16:35:00|2200.9|2200.6|2201.7|2201.4|2202.5|2202.2|2200.8|2200.5|752
1629736800000|2021-08-23 16:40:00|2201.8|2201.5|2202.5|2202.2|2203.3|2203|2201.7|2201.4|1035
1629737100000|2021-08-23 16:45:00|2202.4|2202.1|2199.3|2199|2202.6|2202.3|2199.2|2198.9|826
1629737400000|2021-08-23 16:50:00|2199.4|2199.1|2202.7|2202.4|2202.8|2202.5|2199.2|2198.9|698
1629737700000|2021-08-23 16:55:00|2202.6|2202.3|2203|2202.7|2203.8|2203.5|2201.8|2201.5|886
1629738000000|2021-08-23 17:00:00|2203.1|2202.8|2203.2|2202.9|2203.8|2203.5|2202.4|2202.1|641
1629738300000|2021-08-23 17:05:00|2203.3|2203|2204.7|2204.4|2204.8|2204.5|2203.2|2202.9|995
1629738600000|2021-08-23 17:10:00|2204.8|2204.5|2205.5|2205.2|2205.6|2205.3|2204.2|2203.9|1065
1629738900000|2021-08-23 17:15:00|2205.4|2205.1|2205.2|2204.9|2205.6|2205.3|2204.5|2204.2|547
1629739200000|2021-08-23 17:20:00|2205.3|2205|2206.6|2206.3|2206.6|2206.3|2204.7|2204.4|999
1629739500000|2021-08-23 17:25:00|2206.8|2206.5|2205.2|2204.9|2206.9|2206.6|2204.8|2204.5|1121
1629739800000|2021-08-23 17:30:00|2205.3|2205|2206.3|2206|2206.4|2206.1|2204.2|2203.9|692
1629740100000|2021-08-23 17:35:00|2206.2|2205.9|2202.3|2202|2206.4|2206.1|2202|2201.7|1336
1629740400000|2021-08-23 17:40:00|2202.4|2202.1|2204.7|2204.4|2205.3|2205|2201.7|2201.4|1042
1629740700000|2021-08-23 17:45:00|2204.6|2204.3|2204.9|2204.6|2205|2204.7|2203.8|2203.5|638
1629741000000|2021-08-23 17:50:00|2205|2204.7|2204.7|2204.4|2205.6|2205.3|2204.6|2204.3|559
1629741300000|2021-08-23 17:55:00|2204.6|2204.3|2204.7|2204.4|2205.7|2205.4|2204.5|2204.2|567
1629741600000|2021-08-23 18:00:00|2204.8|2204.5|2206.7|2206.4|2206.8|2206.5|2204.3|2204|797
1629741900000|2021-08-23 18:05:00|2206.6|2206.3|2207.1|2206.8|2207.2|2206.9|2206.3|2206|534
1629742200000|2021-08-23 18:10:00|2207|2206.7|2206.6|2206.3|2208|2207.7|2206.3|2206|823
1629742500000|2021-08-23 18:15:00|2206.7|2206.4|2206.7|2206.4|2206.9|2206.6|2205.4|2205.1|602
1629742800000|2021-08-23 18:20:00|2206.8|2206.5|2208.4|2208.1|2208.4|2208.1|2206.8|2206.5|623
1629743100000|2021-08-23 18:25:00|2208.5|2208.2|2206.9|2206.6|2208.5|2208.2|2206.7|2206.4|988
1629743400000|2021-08-23 18:30:00|2206.8|2206.5|2207.3|2207|2207.3|2207|2206.4|2206.1|641
1629743700000|2021-08-23 18:35:00|2207.2|2206.9|2207.8|2207.5|2208.3|2208|2207.2|2206.9|652
1629744000000|2021-08-23 18:40:00|2207.7|2207.4|2208.1|2207.8|2208.1|2207.8|2206.8|2206.5|792
1629744300000|2021-08-23 18:45:00|2208|2207.7|2207.9|2207.6|2208.6|2208.3|2207.8|2207.5|738
1629744600000|2021-08-23 18:50:00|2207.8|2207.5|2207.9|2207.6|2208.3|2208|2207.4|2207.1|512
1629744900000|2021-08-23 18:55:00|2208|2207.7|2208.5|2208.2|2208.8|2208.5|2207.3|2207|799
1629745200000|2021-08-23 19:00:00|2208.6|2208.3|2208.6|2208.3|2209.5|2209.2|2207.9|2207.6|933
1629745500000|2021-08-23 19:05:00|2208.5|2208.2|2206.5|2206.2|2208.9|2208.6|2206.5|2206.2|945
1629745800000|2021-08-23 19:10:00|2206.6|2206.3|2205.6|2205.3|2207.1|2206.8|2205|2204.7|1607
1629746100000|2021-08-23 19:15:00|2205.5|2205.2|2206.5|2206.2|2206.8|2206.5|2205|2204.7|1087
1629746400000|2021-08-23 19:20:00|2206.4|2206.1|2208.3|2208|2208.4|2208.1|2206|2205.7|954
1629746700000|2021-08-23 19:25:00|2208.5|2208.2|2210.6|2210.3|2210.6|2210.3|2208.2|2207.9|1546
1629747000000|2021-08-23 19:30:00|2210.5|2210.2|2211|2210.7|2211.5|2211.2|2209.6|2209.3|1669
1629747300000|2021-08-23 19:35:00|2211.1|2210.8|2210.1|2209.8|2211.1|2210.8|2209.7|2209.4|1303
1629747600000|2021-08-23 19:40:00|2210|2209.7|2209.4|2209.1|2210|2209.7|2208|2207.7|2042
1629747900000|2021-08-23 19:45:00|2209.3|2209|2210.9|2210.6|2211.5|2211.2|2208.6|2208.3|2108
1629748200000|2021-08-23 19:50:00|2210.7|2210.4|2210|2209.7|2211.6|2211.3|2209.4|2209.1|2876
1629748500000|2021-08-23 19:55:00|2210.1|2209.8|2208.8|2208.5|2210.1|2209.8|2207.5|2207.2|7436
1629748800000|2021-08-23 20:00:00|2208.7|2208.4|2209.9|2209.6|2210.7|2210.4|2207.9|2207.6|2853
1629749100000|2021-08-23 20:05:00|2209.6|2209.3|2209.6|2209.3|2209.8|2209.5|2208.9|2208.6|763
1629749400000|2021-08-23 20:10:00|2209.7|2209.4|2208.8|2208.5|2209.7|2209.4|2208.7|2208.4|990
1629749700000|2021-08-23 20:15:00|2208.6|2208.3|2208.9|2208.6|2209|2208.7|2208.4|2208.1|432
1629750000000|2021-08-23 20:20:00|2208.8|2208.5|2209.5|2209.2|2209.5|2209.2|2208.8|2208.5|141
1629750300000|2021-08-23 20:25:00|2209.4|2209.1|2209.5|2209.2|2209.7|2209.4|2209.4|2209.1|92
1629750600000|2021-08-23 20:30:00|2209.4|2209.1|2209.7|2209.4|2209.9|2209.6|2209.4|2209.1|146
1629750900000|2021-08-23 20:35:00|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.4|2209.1|90
1629751200000|2021-08-23 20:40:00|2209.8|2209.5|2209.8|2209.5|2210|2209.7|2209.6|2209.3|54
1629751500000|2021-08-23 20:45:00|2209.9|2209.6|2209.8|2209.5|2210|2209.7|2209.6|2209.3|156
1629751800000|2021-08-23 20:50:00|2209.7|2209.4|2210.2|2209.9|2210.3|2210|2209.6|2209.3|90
1629752100000|2021-08-23 20:55:00|2210.1|2209.8|2211|2210.2|2211.1|2210.8|2210.1|2209.8|236
1629752400000|2021-08-23 21:00:00|2210.9|2210.1|2210.9|2210.1|2210.9|2210.1|2210.9|2210.1|0
1629752700000|2021-08-23 21:05:00|2211|2210.2|2210.9|2210.1|2211|2210.2|2210.9|2210.1|0
1629753000000|2021-08-23 21:10:00|2210.8|2210|2210.9|2210.1|2211|2210.2|2210.8|2210|0
1629753300000|2021-08-23 21:15:00|2210.8|2210|2210.9|2210.1|2210.9|2210.1|2210.8|2210|0
1629753600000|2021-08-23 21:20:00|2211|2210.2|2211|2210.2|2211|2210.2|2211|2210.2|0
1629753900000|2021-08-23 21:25:00|2210.9|2210.1|2210.9|2210.1|2211|2210.2|2210.9|2210.1|0
1629755400000|2021-08-23 21:50:00|2211|2210.2|2210.9|2210.1|2211.2|2210.4|2210.8|2210|0
1629755700000|2021-08-23 21:55:00|2210.8|2210|2210.8|2210|2210.8|2210|2210.8|2210|0
1629756000000|2021-08-23 22:00:00|2210.7|2209.9|2209.8|2209.5|2211.2|2210.9|2209.6|2209.3|400
1629756300000|2021-08-23 22:05:00|2210.1|2209.8|2211.3|2211|2211.4|2211.1|2210.1|2209.8|186
1629756600000|2021-08-23 22:10:00|2211.4|2211.1|2212.4|2212.1|2212.6|2212.3|2211.4|2211.1|241
1629756900000|2021-08-23 22:15:00|2212.5|2212.2|2213.1|2212.8|2213.2|2212.9|2212.2|2211.9|156
1629757200000|2021-08-23 22:20:00|2213|2212.7|2212.4|2212.1|2213.1|2212.8|2212|2211.7|97
1629757500000|2021-08-23 22:25:00|2212.5|2212.2|2212.7|2212.4|2212.8|2212.5|2212.4|2212.1|10
1629757800000|2021-08-23 22:30:00|2212.6|2212.3|2212.8|2212.5|2213|2212.7|2212.3|2212|19
1629758100000|2021-08-23 22:35:00|2212.9|2212.6|2212.3|2212|2212.9|2212.6|2212.2|2211.9|25
1629758400000|2021-08-23 22:40:00|2212.4|2212.1|2212.7|2212.4|2212.8|2212.5|2212.3|2212|34
1629758700000|2021-08-23 22:45:00|2212.8|2212.5|2212.3|2212|2213.1|2212.8|2212.3|2212|28
1629759000000|2021-08-23 22:50:00|2212.4|2212.1|2212.4|2212.1|2212.5|2212.2|2212.3|2212|7
1629759300000|2021-08-23 22:55:00|2212.3|2212|2212.3|2212|2212.8|2212.5|2212.2|2211.9|58
1629759600000|2021-08-23 23:00:00|2212.4|2212.1|2212.6|2212.3|2212.8|2212.5|2212.4|2212.1|26
1629759900000|2021-08-23 23:05:00|2212.7|2212.4|2212.4|2212.1|2212.7|2212.4|2212.1|2211.8|47
1629760200000|2021-08-23 23:10:00|2212.5|2212.2|2212.5|2212.2|2212.7|2212.4|2212.2|2211.9|79
1629760500000|2021-08-23 23:15:00|2212.6|2212.3|2212.3|2212|2212.8|2212.5|2212.3|2212|12
1629760800000|2021-08-23 23:20:00|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2212.1|2211.8|22
1629761100000|2021-08-23 23:25:00|2212.3|2212|2212.3|2212|2212.4|2212.1|2212.1|2211.8|17
1629761400000|2021-08-23 23:30:00|2212.2|2211.9|2212|2211.7|2212.4|2212.1|2212|2211.7|54
1629761700000|2021-08-23 23:35:00|2212.1|2211.8|2211.9|2211.6|2212.3|2212|2211.9|2211.6|19
1629762000000|2021-08-23 23:40:00|2212|2211.7|2212.1|2211.8|2212.3|2212|2211.9|2211.6|16
1629762300000|2021-08-23 23:45:00|2212|2211.7|2212.1|2211.8|2212.3|2212|2211.9|2211.6|27
1629762600000|2021-08-23 23:50:00|2212|2211.7|2212|2211.7|2212.3|2212|2211.9|2211.6|28
1629762900000|2021-08-23 23:55:00|2211.9|2211.6|2212.9|2212.6|2212.9|2212.6|2211.9|2211.6|52
1629763200000|2021-08-24 00:00:00|2213.3|2213|2212.9|2212.6|2214.3|2214|2212.6|2212.3|144
1629763500000|2021-08-24 00:05:00|2213|2212.7|2212.8|2212.5|2214.1|2213.8|2212.6|2212.3|56
1629763800000|2021-08-24 00:10:00|2212.9|2212.6|2212.2|2211.9|2213.1|2212.8|2212|2211.7|46
1629764100000|2021-08-24 00:15:00|2212.3|2212|2212.6|2212.3|2213.2|2212.9|2212.3|2212|39
1629764400000|2021-08-24 00:20:00|2212.5|2212.2|2211.7|2211.4|2212.6|2212.3|2211.6|2211.3|51
1629764700000|2021-08-24 00:25:00|2211.8|2211.5|2211|2210.7|2212|2211.7|2210.8|2210.5|76
1629765000000|2021-08-24 00:30:00|2211.1|2210.8|2212.2|2211.9|2212.3|2212|2211.1|2210.8|44
1629765300000|2021-08-24 00:35:00|2212.1|2211.8|2212.1|2211.8|2212.5|2212.2|2211.9|2211.6|19
1629765600000|2021-08-24 00:40:00|2212.2|2211.9|2212.4|2212.1|2212.7|2212.4|2212.2|2211.9|24
1629765900000|2021-08-24 00:45:00|2212.3|2212|2212.7|2212.4|2213.1|2212.8|2212.3|2212|31
1629766200000|2021-08-24 00:50:00|2212.6|2212.3|2212.6|2212.3|2213|2212.7|2212.4|2212.1|17
1629766500000|2021-08-24 00:55:00|2212.5|2212.2|2212.5|2212.2|2212.8|2212.5|2212.3|2212|11
1629766800000|2021-08-24 01:00:00|2212.6|2212.3|2212.6|2212.3|2213|2212.7|2212.4|2212.1|23
1629767100000|2021-08-24 01:05:00|2212.7|2212.4|2212.3|2212|2212.8|2212.5|2212.3|2212|21
1629767400000|2021-08-24 01:10:00|2212.4|2212.1|2212|2211.7|2212.6|2212.3|2211.8|2211.5|11
1629767700000|2021-08-24 01:15:00|2211.9|2211.6|2211.3|2211|2212.6|2212.3|2210.9|2210.6|50
1629768000000|2021-08-24 01:20:00|2211.2|2210.9|2211.7|2211.4|2211.8|2211.5|2211.2|2210.9|13
1629768300000|2021-08-24 01:25:00|2211.8|2211.5|2212.3|2212|2212.4|2212.1|2211.7|2211.4|21
1629768600000|2021-08-24 01:30:00|2212.2|2211.9|2212.8|2212.5|2213.1|2212.8|2211.8|2211.5|35
1629768900000|2021-08-24 01:35:00|2212.7|2212.4|2213.6|2213.3|2214.3|2214|2212.6|2212.3|62
1629769200000|2021-08-24 01:40:00|2213.7|2213.4|2214.3|2214|2214.6|2214.3|2213.6|2213.3|30
1629769500000|2021-08-24 01:45:00|2214.2|2213.9|2214.4|2214.1|2214.5|2214.2|2213.8|2213.5|25
1629769800000|2021-08-24 01:50:00|2214.5|2214.2|2214.9|2214.6|2215.4|2215.1|2214.1|2213.8|108
1629770100000|2021-08-24 01:55:00|2215|2214.7|2214.4|2214.1|2215|2214.7|2214.3|2214|79
1629770400000|2021-08-24 02:00:00|2214.3|2214|2213.6|2213.3|2214.7|2214.4|2213.3|2213|64
1629770700000|2021-08-24 02:05:00|2213.5|2213.2|2213.2|2212.9|2213.9|2213.6|2212.9|2212.6|37
1629771000000|2021-08-24 02:10:00|2213.3|2213|2213.8|2213.5|2213.8|2213.5|2213.2|2212.9|37
1629771300000|2021-08-24 02:15:00|2213.9|2213.6|2214.8|2214.5|2214.8|2214.5|2213.8|2213.5|28
1629771600000|2021-08-24 02:20:00|2214.9|2214.6|2214.6|2214.3|2215|2214.7|2214.3|2214|62
1629771900000|2021-08-24 02:25:00|2214.5|2214.2|2213.9|2213.6|2214.6|2214.3|2213.7|2213.4|35
1629772200000|2021-08-24 02:30:00|2213.8|2213.5|2213.7|2213.4|2214.1|2213.8|2213.6|2213.3|36
1629772500000|2021-08-24 02:35:00|2213.8|2213.5|2214.2|2213.9|2214.4|2214.1|2213.7|2213.4|8
1629772800000|2021-08-24 02:40:00|2214.3|2214|2214.4|2214.1|2214.5|2214.2|2214|2213.7|11
1629773100000|2021-08-24 02:45:00|2214.5|2214.2|2213.6|2213.3|2214.5|2214.2|2213.6|2213.3|18
1629773400000|2021-08-24 02:50:00|2213.5|2213.2|2214.3|2214|2214.4|2214.1|2213.5|2213.2|32
1629773700000|2021-08-24 02:55:00|2214.4|2214.1|2213.6|2213.3|2214.5|2214.2|2213.6|2213.3|14
1629774000000|2021-08-24 03:00:00|2213.7|2213.4|2213.9|2213.6|2214.2|2213.9|2213.5|2213.2|33
1629774300000|2021-08-24 03:05:00|2213.8|2213.5|2213.9|2213.6|2214.1|2213.8|2213.7|2213.4|19
1629774600000|2021-08-24 03:10:00|2214|2213.7|2214|2213.7|2214.2|2213.9|2213.8|2213.5|11
1629774900000|2021-08-24 03:15:00|2214.1|2213.8|2213.5|2213.2|2214.3|2214|2213.5|2213.2|10
1629775200000|2021-08-24 03:20:00|2213.6|2213.3|2213.5|2213.2|2213.7|2213.4|2213.5|2213.2|10
1629775500000|2021-08-24 03:25:00|2213.4|2213.1|2213.6|2213.3|2213.8|2213.5|2213.3|2213|24
1629775800000|2021-08-24 03:30:00|2213.7|2213.4|2213.8|2213.5|2214|2213.7|2213.2|2212.9|33
1629776100000|2021-08-24 03:35:00|2213.7|2213.4|2213.2|2212.9|2213.7|2213.4|2213|2212.7|41
1629776400000|2021-08-24 03:40:00|2213.1|2212.8|2213.5|2213.2|2213.6|2213.3|2212.9|2212.6|11
1629776700000|2021-08-24 03:45:00|2213.4|2213.1|2213.3|2213|2213.7|2213.4|2213.3|2213|10
1629777000000|2021-08-24 03:50:00|2213.4|2213.1|2213.4|2213.1|2213.5|2213.2|2213.1|2212.8|10
1629777300000|2021-08-24 03:55:00|2213.5|2213.2|2213.5|2213.2|2213.7|2213.4|2213.2|2212.9|24
1629777600000|2021-08-24 04:00:00|2213.4|2213.1|2213.4|2213.1|2213.8|2213.5|2213.4|2213.1|20
1629777900000|2021-08-24 04:05:00|2213.6|2213.3|2213.2|2212.9|2213.7|2213.4|2213.2|2212.9|17
1629778200000|2021-08-24 04:10:00|2213.3|2213|2213.2|2212.9|2213.3|2213|2213.2|2212.9|5
1629778500000|2021-08-24 04:15:00|2213.3|2213|2213.6|2213.3|2213.8|2213.5|2213.3|2213|11
1629778800000|2021-08-24 04:20:00|2213.7|2213.4|2213.6|2213.3|2213.8|2213.5|2213.4|2213.1|34
1629779100000|2021-08-24 04:25:00|2213.5|2213.2|2213.6|2213.3|2213.7|2213.4|2213.5|2213.2|9
1629779400000|2021-08-24 04:30:00|2213.7|2213.4|2213.8|2213.5|2213.9|2213.6|2213.6|2213.3|5
1629779700000|2021-08-24 04:35:00|2213.9|2213.6|2213.6|2213.3|2213.9|2213.6|2213.6|2213.3|13
1629780000000|2021-08-24 04:40:00|2213.5|2213.2|2213.8|2213.5|2213.9|2213.6|2213.5|2213.2|9
1629780300000|2021-08-24 04:45:00|2213.9|2213.6|2213.8|2213.5|2214|2213.7|2213.7|2213.4|23
1629780600000|2021-08-24 04:50:00|2213.9|2213.6|2213.8|2213.5|2214.1|2213.8|2213.7|2213.4|27
1629780900000|2021-08-24 04:55:00|2213.9|2213.6|2213.8|2213.5|2214.1|2213.8|2213.7|2213.4|10
1629781200000|2021-08-24 05:00:00|2213.7|2213.4|2213.8|2213.5|2214.1|2213.8|2213.7|2213.4|23
1629781500000|2021-08-24 05:05:00|2213.7|2213.4|2214.7|2214.4|2214.8|2214.5|2213.7|2213.4|23
1629781800000|2021-08-24 05:10:00|2214.6|2214.3|2214.6|2214.3|2214.9|2214.6|2214.3|2214|51
1629782100000|2021-08-24 05:15:00|2214.5|2214.2|2214.4|2214.1|2214.9|2214.6|2213.8|2213.5|369
1629782400000|2021-08-24 05:20:00|2214.5|2214.2|2214.7|2214.4|2215.1|2214.8|2214.1|2213.8|301
1629782700000|2021-08-24 05:25:00|2214.6|2214.3|2214.3|2214|2215|2214.7|2214.3|2214|145
1629783000000|2021-08-24 05:30:00|2214.2|2213.9|2214.2|2213.9|2214.4|2214.1|2213.9|2213.6|58
1629783300000|2021-08-24 05:35:00|2214.1|2213.8|2214.5|2214.2|2215|2214.7|2214.1|2213.8|106
1629783600000|2021-08-24 05:40:00|2214.6|2214.3|2214.7|2214.4|2215.1|2214.8|2214.4|2214.1|70
1629783900000|2021-08-24 05:45:00|2214.8|2214.5|2214.5|2214.2|2215.1|2214.8|2213.9|2213.6|84
1629784200000|2021-08-24 05:50:00|2214.4|2214.1|2213.6|2213.3|2214.7|2214.4|2213.1|2212.8|86
1629784500000|2021-08-24 05:55:00|2213.7|2213.4|2214.1|2213.8|2214.1|2213.8|2213.4|2213.1|53
1629784800000|2021-08-24 06:00:00|2214.2|2213.9|2214.2|2213.9|2214.9|2214.6|2214.1|2213.8|58
1629785100000|2021-08-24 06:05:00|2214.1|2213.8|2214.3|2214|2214.8|2214.5|2214.1|2213.8|72
1629785400000|2021-08-24 06:10:00|2214.2|2213.9|2214.2|2213.9|2214.4|2214.1|2213.8|2213.5|19
1629785700000|2021-08-24 06:15:00|2214.3|2214|2214.7|2214.4|2214.7|2214.4|2213.6|2213.3|20
1629786000000|2021-08-24 06:20:00|2214.8|2214.5|2214.6|2214.3|2215.3|2215|2214.6|2214.3|28
1629786300000|2021-08-24 06:25:00|2214.5|2214.2|2215.2|2214.9|2215.7|2215.4|2214.5|2214.2|73
1629786600000|2021-08-24 06:30:00|2215.1|2214.8|2216.5|2216.2|2216.6|2216.3|2214.8|2214.5|96
1629786900000|2021-08-24 06:35:00|2216.6|2216.3|2218.9|2218.6|2219.9|2219.6|2216.4|2216.1|429
1629787200000|2021-08-24 06:40:00|2218.8|2218.5|2218.7|2218.4|2219.1|2218.8|2218|2217.7|109
1629787500000|2021-08-24 06:45:00|2218.6|2218.3|2220|2219.7|2220.1|2219.8|2218.5|2218.2|160
1629787800000|2021-08-24 06:50:00|2220.1|2219.8|2220.3|2220|2220.5|2220.2|2219.6|2219.3|80
1629788100000|2021-08-24 06:55:00|2220.2|2219.9|2220|2219.7|2220.3|2220|2219.6|2219.3|131
1629788400000|2021-08-24 07:00:00|2219.9|2219.6|2218.4|2218.1|2220|2219.7|2217.3|2217|382
1629788700000|2021-08-24 07:05:00|2218.3|2218|2217.8|2217.5|2219.3|2219|2217.6|2217.3|111
1629789000000|2021-08-24 07:10:00|2217.7|2217.4|2217.5|2217.2|2218.5|2218.2|2217.4|2217.1|78
1629789300000|2021-08-24 07:15:00|2217.6|2217.3|2216.3|2216|2217.6|2217.3|2214.7|2214.4|216
1629789600000|2021-08-24 07:20:00|2216.4|2216.1|2216.4|2216.1|2217.2|2216.9|2216.1|2215.8|50
1629789900000|2021-08-24 07:25:00|2216.3|2216|2216.1|2215.8|2217.6|2217.3|2216|2215.7|53
1629790200000|2021-08-24 07:30:00|2216.3|2216|2215.8|2215.5|2216.9|2216.6|2215.7|2215.4|40
1629790500000|2021-08-24 07:35:00|2215.7|2215.4|2216.7|2216.4|2217.4|2217.1|2215.5|2215.2|65
1629790800000|2021-08-24 07:40:00|2216.8|2216.5|2215.9|2215.6|2217|2216.7|2215.9|2215.6|18
1629791100000|2021-08-24 07:45:00|2215.7|2215.4|2215.9|2215.6|2216.3|2216|2215.2|2214.9|59
1629791400000|2021-08-24 07:50:00|2215.8|2215.5|2215.2|2214.9|2215.9|2215.6|2215.1|2214.8|58
1629791700000|2021-08-24 07:55:00|2215.3|2215|2214.7|2214.4|2215.7|2215.4|2213.9|2213.6|146
1629792000000|2021-08-24 08:00:00|2214.5|2214.2|2215.9|2215.6|2216.3|2216|2214.5|2214.2|194
1629792300000|2021-08-24 08:05:00|2215.8|2215.5|2218|2217.7|2219.1|2218.8|2215.6|2215.3|271
1629792600000|2021-08-24 08:10:00|2217.9|2217.6|2217.6|2217.3|2219.2|2218.9|2217.6|2217.3|128
1629792900000|2021-08-24 08:15:00|2217.7|2217.4|2216.6|2216.3|2217.9|2217.6|2216.5|2216.2|73
1629793200000|2021-08-24 08:20:00|2216.5|2216.2|2217.7|2217.4|2218.3|2218|2216.5|2216.2|184
1629793500000|2021-08-24 08:25:00|2217.8|2217.5|2217.5|2217.2|2218|2217.7|2216.6|2216.3|51
1629793800000|2021-08-24 08:30:00|2217.3|2217|2215.8|2215.5|2217.4|2217.1|2215.6|2215.3|87
1629794100000|2021-08-24 08:35:00|2215.9|2215.6|2215|2214.7|2216.2|2215.9|2214.2|2213.9|125
1629794400000|2021-08-24 08:40:00|2215.1|2214.8|2215.6|2215.3|2216.2|2215.9|2214.7|2214.4|122
1629794700000|2021-08-24 08:45:00|2215.7|2215.4|2215.9|2215.6|2216.3|2216|2215.2|2214.9|155
1629795000000|2021-08-24 08:50:00|2215.8|2215.5|2216.1|2215.8|2216.5|2216.2|2215.5|2215.2|51
1629795300000|2021-08-24 08:55:00|2216|2215.7|2215.7|2215.4|2216|2215.7|2215.4|2215.1|23
1629795600000|2021-08-24 09:00:00|2215.6|2215.3|2215.2|2214.9|2215.7|2215.4|2214.8|2214.5|27
1629795900000|2021-08-24 09:05:00|2215.3|2215|2214.9|2214.6|2215.3|2215|2214.4|2214.1|108
1629796200000|2021-08-24 09:10:00|2215.1|2214.8|2215.1|2214.8|2215.7|2215.4|2214.8|2214.5|48
1629796500000|2021-08-24 09:15:00|2215|2214.7|2215.1|2214.8|2215.3|2215|2214.4|2214.1|32
1629796800000|2021-08-24 09:20:00|2215.2|2214.9|2215|2214.7|2215.3|2215|2214.7|2214.4|44
1629797100000|2021-08-24 09:25:00|2214.9|2214.6|2214|2213.7|2215.3|2215|2214|2213.7|22
1629797400000|2021-08-24 09:30:00|2213.9|2213.6|2214.3|2214|2214.6|2214.3|2213.8|2213.5|65
1629797700000|2021-08-24 09:35:00|2214.2|2213.9|2213.8|2213.5|2214.4|2214.1|2213.6|2213.3|79
1629798000000|2021-08-24 09:40:00|2213.9|2213.6|2212.5|2212.2|2213.9|2213.6|2212.4|2212.1|155
1629798300000|2021-08-24 09:45:00|2212.6|2212.3|2213.1|2212.8|2213.9|2213.6|2212.5|2212.2|114
1629798600000|2021-08-24 09:50:00|2213.2|2212.9|2213.8|2213.5|2214.2|2213.9|2213.1|2212.8|30
1629798900000|2021-08-24 09:55:00|2213.7|2213.4|2211.8|2211.5|2213.9|2213.6|2211.6|2211.3|212
1629799200000|2021-08-24 10:00:00|2212.1|2211.8|2212.6|2212.3|2212.8|2212.5|2211.6|2211.3|68
1629799500000|2021-08-24 10:05:00|2212.5|2212.2|2213.7|2213.4|2213.9|2213.6|2212.4|2212.1|99
1629799800000|2021-08-24 10:10:00|2213.6|2213.3|2214.1|2213.8|2214.6|2214.3|2212.8|2212.5|84
1629800100000|2021-08-24 10:15:00|2214|2213.7|2213.5|2213.2|2214.3|2214|2212.7|2212.4|76
1629800400000|2021-08-24 10:20:00|2213.4|2213.1|2213.8|2213.5|2214.4|2214.1|2213.3|2213|75
1629800700000|2021-08-24 10:25:00|2213.9|2213.6|2216.1|2215.8|2216.2|2215.9|2213.8|2213.5|182
1629801000000|2021-08-24 10:30:00|2216.2|2215.9|2217.2|2216.9|2217.2|2216.9|2216.2|2215.9|135
1629801300000|2021-08-24 10:35:00|2217|2216.7|2216.9|2216.6|2217.7|2217.4|2216.7|2216.4|136
1629801600000|2021-08-24 10:40:00|2217|2216.7|2218.1|2217.8|2218.4|2218.1|2217|2216.7|170
1629801900000|2021-08-24 10:45:00|2218.2|2217.9|2217.5|2217.2|2218.3|2218|2217.3|2217|157
1629802200000|2021-08-24 10:50:00|2217.4|2217.1|2217.6|2217.3|2218.1|2217.8|2217.2|2216.9|137
1629802500000|2021-08-24 10:55:00|2217.7|2217.4|2219.1|2218.8|2219.2|2218.9|2217.7|2217.4|188
1629802800000|2021-08-24 11:00:00|2219|2218.7|2218|2217.7|2219.7|2219.4|2217.9|2217.6|184
1629803100000|2021-08-24 11:05:00|2218.1|2217.8|2217.8|2217.5|2218.7|2218.4|2217.8|2217.5|130
1629803400000|2021-08-24 11:10:00|2217.9|2217.6|2218.1|2217.8|2218.7|2218.4|2217.6|2217.3|143
1629803700000|2021-08-24 11:15:00|2218.2|2217.9|2219.3|2219|2219.7|2219.4|2218.1|2217.8|304
1629804000000|2021-08-24 11:20:00|2219.4|2219.1|2218.3|2218|2219.5|2219.2|2217.7|2217.4|98
1629804300000|2021-08-24 11:25:00|2218.4|2218.1|2218.9|2218.6|2219.5|2219.2|2218.4|2218.1|136
1629804600000|2021-08-24 11:30:00|2219.2|2218.9|2217.3|2217|2219.3|2219|2217.3|2217|112
1629804900000|2021-08-24 11:35:00|2217.4|2217.1|2217.8|2217.5|2219.1|2218.8|2217.4|2217.1|145
1629805200000|2021-08-24 11:40:00|2217.7|2217.4|2218|2217.7|2218.8|2218.5|2217.4|2217.1|126
1629805500000|2021-08-24 11:45:00|2217.9|2217.6|2217.7|2217.4|2218.3|2218|2217.6|2217.3|67
1629805800000|2021-08-24 11:50:00|2217.8|2217.5|2217.2|2216.9|2218.4|2218.1|2217.1|2216.8|114
1629806100000|2021-08-24 11:55:00|2217.3|2217|2217.2|2216.9|2218.8|2218.5|2217.1|2216.8|144
1629806400000|2021-08-24 12:00:00|2217.4|2217.1|2216.2|2215.9|2217.9|2217.6|2215.8|2215.5|294
1629806700000|2021-08-24 12:05:00|2216.1|2215.8|2216.9|2216.6|2217.3|2217|2216.1|2215.8|157
1629807000000|2021-08-24 12:10:00|2217|2216.7|2216.5|2216.2|2217.5|2217.2|2216.2|2215.9|135
1629807300000|2021-08-24 12:15:00|2216.4|2216.1|2217.1|2216.8|2217.4|2217.1|2216.4|2216.1|211
1629807600000|2021-08-24 12:20:00|2217.2|2216.9|2214.3|2214|2217.4|2217.1|2213.9|2213.6|398
1629807900000|2021-08-24 12:25:00|2214.4|2214.1|2215.5|2215.2|2216.3|2216|2214.1|2213.8|227
1629808200000|2021-08-24 12:30:00|2215.4|2215.1|2214.7|2214.4|2215.7|2215.4|2214.6|2214.3|213
1629808500000|2021-08-24 12:35:00|2214.6|2214.3|2212.4|2212.1|2214.6|2214.3|2211.9|2211.6|488
1629808800000|2021-08-24 12:40:00|2212.3|2212|2210.7|2210.4|2212.9|2212.6|2210.6|2210.3|748
1629809100000|2021-08-24 12:45:00|2210.6|2210.3|2210.6|2210.3|2212.1|2211.8|2210.5|2210.2|464
1629809400000|2021-08-24 12:50:00|2210.5|2210.2|2211.4|2211.1|2212.4|2212.1|2210.4|2210.1|334
1629809700000|2021-08-24 12:55:00|2211.3|2211|2213.2|2212.9|2213.6|2213.3|2211.2|2210.9|504
1629810000000|2021-08-24 13:00:00|2213.3|2213|2213.9|2213.6|2214.3|2214|2212.9|2212.6|391
1629810300000|2021-08-24 13:05:00|2213.8|2213.5|2214.2|2213.9|2215.5|2215.2|2213.8|2213.5|547
1629810600000|2021-08-24 13:10:00|2213.8|2213.5|2214.6|2214.3|2214.8|2214.5|2213.8|2213.5|185
1629810900000|2021-08-24 13:15:00|2214.7|2214.4|2215.1|2214.8|2215.5|2215.2|2214.3|2214|412
1629811200000|2021-08-24 13:20:00|2215.2|2214.9|2215|2214.7|2215.7|2215.4|2214.7|2214.4|366
1629811500000|2021-08-24 13:25:00|2215.1|2214.8|2215.5|2215.2|2216.4|2216.1|2214.8|2214.5|431
1629811800000|2021-08-24 13:30:00|2215.6|2215.3|2216.2|2215.9|2217.7|2217.4|2212.9|2212.6|8040
1629812100000|2021-08-24 13:35:00|2216.3|2216|2219.1|2218.8|2219.9|2219.6|2214.1|2213.8|4514
1629812400000|2021-08-24 13:40:00|2219.2|2218.9|2216.9|2216.6|2220.6|2220.3|2216.7|2216.4|3726
1629812700000|2021-08-24 13:45:00|2216.8|2216.5|2218.8|2218.5|2219.6|2219.3|2215.7|2215.4|2896
1629813000000|2021-08-24 13:50:00|2218.9|2218.6|2219.1|2218.8|2220.3|2220|2216.5|2216.2|2383
1629813300000|2021-08-24 13:55:00|2219.2|2218.9|2219|2218.7|2222|2221.7|2216.8|2216.5|4120
1629813600000|2021-08-24 14:00:00|2218.9|2218.6|2211.4|2211.1|2219|2218.7|2211.2|2210.9|3986
1629813900000|2021-08-24 14:05:00|2211.5|2211.2|2210.6|2210.3|2211.7|2211.4|2209.2|2208.9|3594
1629814200000|2021-08-24 14:10:00|2210.5|2210.2|2215.2|2214.9|2215.2|2214.9|2210.3|2210|2302
1629814500000|2021-08-24 14:15:00|2215.1|2214.8|2216.2|2215.9|2216.3|2216|2213.6|2213.3|1831
1629814800000|2021-08-24 14:20:00|2216|2215.7|2214.1|2213.8|2216|2215.7|2213|2212.7|1617
1629815100000|2021-08-24 14:25:00|2214|2213.7|2216.8|2216.5|2217.4|2217.1|2213.7|2213.4|1566
1629815400000|2021-08-24 14:30:00|2216.9|2216.6|2219|2218.7|2219.1|2218.8|2215.7|2215.4|1339
1629815700000|2021-08-24 14:35:00|2218.9|2218.6|2219.9|2219.6|2220|2219.7|2218.1|2217.8|1451
1629816000000|2021-08-24 14:40:00|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2218.8|2218.5|1619
1629816300000|2021-08-24 14:45:00|2220.3|2220|2220.1|2219.8|2220.8|2220.5|2219.1|2218.8|1880
1629816600000|2021-08-24 14:50:00|2220.2|2219.9|2221.3|2221|2221.7|2221.4|2219.5|2219.2|1330
1629816900000|2021-08-24 14:55:00|2221.4|2221.1|2222.3|2222|2222.8|2222.5|2220.4|2220.1|1678
1629817200000|2021-08-24 15:00:00|2222.4|2222.1|2223.6|2223.3|2223.9|2223.6|2221.6|2221.3|1495
1629817500000|2021-08-24 15:05:00|2223.7|2223.4|2225|2224.7|2225|2224.7|2222.9|2222.6|1683
1629817800000|2021-08-24 15:10:00|2225.1|2224.8|2226.5|2226.2|2226.6|2226.3|2223.7|2223.4|1666
1629818100000|2021-08-24 15:15:00|2226.6|2226.3|2224.3|2224|2227.7|2227.4|2224.3|2224|1811
1629818400000|2021-08-24 15:20:00|2224.4|2224.1|2223.8|2223.5|2225.9|2225.6|2223.4|2223.1|1011
1629818700000|2021-08-24 15:25:00|2223.7|2223.4|2223|2222.7|2224.4|2224.1|2222.2|2221.9|1271
1629819000000|2021-08-24 15:30:00|2222.9|2222.6|2220.2|2219.9|2222.9|2222.6|2219.9|2219.6|1491
1629819300000|2021-08-24 15:35:00|2220.3|2220|2218.9|2218.6|2221.2|2220.9|2218.9|2218.6|1114
1629819600000|2021-08-24 15:40:00|2218.8|2218.5|2220.9|2220.6|2221.1|2220.8|2218.5|2218.2|1120
1629819900000|2021-08-24 15:45:00|2221|2220.7|2220.6|2220.3|2221.7|2221.4|2219.6|2219.3|915
1629820200000|2021-08-24 15:50:00|2220.5|2220.2|2220.6|2220.3|2221.2|2220.9|2220.1|2219.8|461
1629820500000|2021-08-24 15:55:00|2220.5|2220.2|2220|2219.7|2220.6|2220.3|2218.6|2218.3|966
1629820800000|2021-08-24 16:00:00|2220.1|2219.8|2219.8|2219.5|2220.1|2219.8|2217.7|2217.4|963
1629821100000|2021-08-24 16:05:00|2219.9|2219.6|2219.9|2219.6|2220.2|2219.9|2219.3|2219|476
1629821400000|2021-08-24 16:10:00|2220.1|2219.8|2221.1|2220.8|2221.7|2221.4|2220|2219.7|612
1629821700000|2021-08-24 16:15:00|2221.3|2221|2220.9|2220.6|2221.5|2221.2|2219.6|2219.3|710
1629822000000|2021-08-24 16:20:00|2221|2220.7|2220.9|2220.6|2221.3|2221|2219.5|2219.2|749
1629822300000|2021-08-24 16:25:00|2221|2220.7|2221.5|2221.2|2221.8|2221.5|2220.5|2220.2|693
1629822600000|2021-08-24 16:30:00|2221.6|2221.3|2224.1|2223.8|2224.4|2224.1|2221.4|2221.1|1191
1629822900000|2021-08-24 16:35:00|2224.2|2223.9|2224|2223.7|2225.2|2224.9|2223.1|2222.8|1300
1629823200000|2021-08-24 16:40:00|2224.1|2223.8|2223.9|2223.6|2225|2224.7|2222.8|2222.5|1091
1629823500000|2021-08-24 16:45:00|2224|2223.7|2222.7|2222.4|2224.3|2224|2222.5|2222.2|511
1629823800000|2021-08-24 16:50:00|2222.8|2222.5|2223|2222.7|2223.1|2222.8|2221.9|2221.6|396
1629824100000|2021-08-24 16:55:00|2222.9|2222.6|2223|2222.7|2223.3|2223|2222.6|2222.3|374
1629824400000|2021-08-24 17:00:00|2223.1|2222.8|2224.1|2223.8|2224.1|2223.8|2222.6|2222.3|607
1629824700000|2021-08-24 17:05:00|2224|2223.7|2224.4|2224.1|2224.7|2224.4|2223.5|2223.2|533
1629825000000|2021-08-24 17:10:00|2224.3|2224|2225|2224.7|2225|2224.7|2224.1|2223.8|428
1629825300000|2021-08-24 17:15:00|2224.9|2224.6|2224.8|2224.5|2225.4|2225.1|2224.7|2224.4|708
1629825600000|2021-08-24 17:20:00|2224.7|2224.4|2224.8|2224.5|2225.4|2225.1|2224.2|2223.9|618
1629825900000|2021-08-24 17:25:00|2224.9|2224.6|2224.7|2224.4|2225.3|2225|2224.3|2224|641
1629826200000|2021-08-24 17:30:00|2224.8|2224.5|2224.9|2224.6|2225.4|2225.1|2224.2|2223.9|526
1629826500000|2021-08-24 17:35:00|2224.8|2224.5|2225.9|2225.6|2226|2225.7|2224.8|2224.5|760
1629826800000|2021-08-24 17:40:00|2226|2225.7|2226.7|2226.4|2226.8|2226.5|2225.6|2225.3|958
1629827100000|2021-08-24 17:45:00|2226.8|2226.5|2228.1|2227.8|2228.1|2227.8|2225.9|2225.6|1139
1629827400000|2021-08-24 17:50:00|2228.2|2227.9|2228.6|2228.3|2228.7|2228.4|2227.1|2226.8|1239
1629827700000|2021-08-24 17:55:00|2228.8|2228.5|2228.2|2227.9|2228.9|2228.6|2227.7|2227.4|1161
1629828000000|2021-08-24 18:00:00|2228.1|2227.8|2228.2|2227.9|2229.2|2228.9|2227.8|2227.5|967
1629828300000|2021-08-24 18:05:00|2228.4|2228.1|2228.1|2227.8|2228.6|2228.3|2227.3|2227|958
1629828600000|2021-08-24 18:10:00|2227.9|2227.6|2227.6|2227.3|2228.4|2228.1|2227.2|2226.9|737
1629828900000|2021-08-24 18:15:00|2227.5|2227.2|2226.3|2226|2228.4|2228.1|2226.3|2226|725
1629829200000|2021-08-24 18:20:00|2226.4|2226.1|2225.3|2225|2226.8|2226.5|2225|2224.7|1417
1629829500000|2021-08-24 18:25:00|2225.2|2224.9|2225.5|2225.2|2225.7|2225.4|2224.3|2224|904
1629829800000|2021-08-24 18:30:00|2225.6|2225.3|2226.4|2226.1|2226.8|2226.5|2225.1|2224.8|831
1629830100000|2021-08-24 18:35:00|2226.3|2226|2224.5|2224.2|2226.4|2226.1|2224.2|2223.9|787
1629830400000|2021-08-24 18:40:00|2224.4|2224.1|2224.8|2224.5|2225.5|2225.2|2224.3|2224|671
1629830700000|2021-08-24 18:45:00|2224.9|2224.6|2228.4|2228.1|2228.4|2228.1|2224.8|2224.5|1397
1629831000000|2021-08-24 18:50:00|2228.5|2228.2|2230.4|2230.1|2230.4|2230.1|2228.4|2228.1|1414
1629831300000|2021-08-24 18:55:00|2230.5|2230.2|2230.1|2229.8|2230.5|2230.2|2228.6|2228.3|1042
1629831600000|2021-08-24 19:00:00|2230.2|2229.9|2228.5|2228.2|2230.5|2230.2|2228.3|2228|854
1629831900000|2021-08-24 19:05:00|2228.6|2228.3|2229.2|2228.9|2229.5|2229.2|2227.3|2227|995
1629832200000|2021-08-24 19:10:00|2229.1|2228.8|2230.4|2230.1|2230.9|2230.6|2229.1|2228.8|890
1629832500000|2021-08-24 19:15:00|2230.6|2230.3|2231.6|2231.3|2232.1|2231.8|2230.6|2230.3|1345
1629832800000|2021-08-24 19:20:00|2231.7|2231.4|2229.6|2229.3|2231.9|2231.6|2229.6|2229.3|874
1629833100000|2021-08-24 19:25:00|2229.7|2229.4|2231|2230.7|2231.2|2230.9|2229.6|2229.3|677
1629833400000|2021-08-24 19:30:00|2230.9|2230.6|2231.2|2230.9|2231.5|2231.2|2230.1|2229.8|1241
1629833700000|2021-08-24 19:35:00|2231.1|2230.8|2231.1|2230.8|2232.1|2231.8|2230.5|2230.2|1444
1629834000000|2021-08-24 19:40:00|2231|2230.7|2230|2229.7|2231.3|2231|2229.4|2229.1|1777
1629834300000|2021-08-24 19:45:00|2230.1|2229.8|2229.9|2229.6|2230.9|2230.6|2229.6|2229.3|1405
1629834600000|2021-08-24 19:50:00|2230|2229.7|2229.2|2228.9|2230.4|2230.1|2228.9|2228.6|1821
1629834900000|2021-08-24 19:55:00|2229.3|2229|2230.7|2230.4|2230.7|2230.4|2228.4|2228.1|5548
1629835200000|2021-08-24 20:00:00|2230.6|2230.3|2231.8|2231.5|2231.9|2231.6|2230.6|2230.3|2348
1629835500000|2021-08-24 20:05:00|2231.9|2231.6|2230.9|2230.6|2232.2|2231.9|2230.9|2230.6|727
1629835800000|2021-08-24 20:10:00|2230.7|2230.4|2231.4|2231.1|2231.8|2231.5|2230.7|2230.4|980
1629836100000|2021-08-24 20:15:00|2231.5|2231.2|2231.9|2231.6|2232|2231.7|2231.2|2230.9|162
1629836400000|2021-08-24 20:20:00|2232|2231.7|2232|2231.7|2232.1|2231.8|2231.8|2231.5|56
1629836700000|2021-08-24 20:25:00|2231.9|2231.6|2232.1|2231.8|2232.4|2232.1|2231.8|2231.5|136
1629837000000|2021-08-24 20:30:00|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2231.6|2231.3|151
1629837300000|2021-08-24 20:35:00|2232|2231.7|2231.7|2231.4|2232.2|2231.9|2231.6|2231.3|151
1629837600000|2021-08-24 20:40:00|2231.6|2231.3|2232.4|2232.1|2232.5|2232.2|2231.6|2231.3|72
1629837900000|2021-08-24 20:45:00|2232.3|2232|2232.1|2231.8|2232.6|2232.3|2232.1|2231.8|235
1629838200000|2021-08-24 20:50:00|2232.3|2232|2232.9|2232.6|2232.9|2232.6|2232.3|2232|91
1629838500000|2021-08-24 20:55:00|2232.8|2232.5|2233.1|2232.3|2233.1|2232.8|2232.6|2232.2|188
1629838800000|2021-08-24 21:00:00|2233|2232.2|2233|2232.2|2233.1|2232.3|2232.9|2232.1|0
1629839100000|2021-08-24 21:05:00|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|0
1629839400000|2021-08-24 21:10:00|2233|2232.2|2233.3|2232.5|2233.3|2232.5|2233|2232.2|0
1629839700000|2021-08-24 21:15:00|2233.2|2232.4|2234.3|2233.5|2234.3|2233.5|2233.2|2232.4|0
1629840000000|2021-08-24 21:20:00|2234.2|2233.4|2234.3|2233.5|2234.3|2233.5|2234.1|2233.3|0
1629840300000|2021-08-24 21:25:00|2234.2|2233.4|2234.5|2233.7|2234.5|2233.7|2234.1|2233.3|0
1629840600000|2021-08-24 21:30:00|2234.6|2233.8|2234.7|2233.9|2234.7|2233.9|2234.5|2233.7|0
1629840900000|2021-08-24 21:35:00|2234.6|2233.8|2234.5|2233.7|2234.8|2234|2234.5|2233.7|0
1629841200000|2021-08-24 21:40:00|2234.6|2233.8|2234.6|2233.8|2234.7|2233.9|2234.5|2233.7|0
1629841500000|2021-08-24 21:45:00|2234.7|2233.9|2234.7|2233.9|2234.7|2233.9|2234.6|2233.8|0
1629841800000|2021-08-24 21:50:00|2234.6|2233.8|2234.6|2233.8|2234.6|2233.8|2234.6|2233.8|0
1629842100000|2021-08-24 21:55:00|2234.7|2233.9|2234.7|2233.9|2234.7|2233.9|2234.7|2233.9|0
1629842400000|2021-08-24 22:00:00|2234.6|2233.8|2232.6|2232.3|2234.6|2233.8|2232.2|2231.9|301
1629842700000|2021-08-24 22:05:00|2232.7|2232.4|2232.2|2231.9|2232.7|2232.4|2232.1|2231.8|73
1629843000000|2021-08-24 22:10:00|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|15
1629843300000|2021-08-24 22:15:00|2232.3|2232|2232.3|2232|2232.5|2232.2|2231.9|2231.6|57
1629843600000|2021-08-24 22:20:00|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2232|2231.7|30
1629843900000|2021-08-24 22:25:00|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|29
1629844200000|2021-08-24 22:30:00|2232.6|2232.3|2232.4|2232.1|2232.7|2232.4|2232.2|2231.9|30
1629844500000|2021-08-24 22:35:00|2232.3|2232|2232.1|2231.8|2232.3|2232|2231.9|2231.6|63
1629844800000|2021-08-24 22:40:00|2232.2|2231.9|2232.3|2232|2232.5|2232.2|2232.1|2231.8|34
1629845100000|2021-08-24 22:45:00|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.1|2231.8|25
1629845400000|2021-08-24 22:50:00|2232.1|2231.8|2232|2231.7|2232.2|2231.9|2231.9|2231.6|25
1629845700000|2021-08-24 22:55:00|2231.9|2231.6|2231.6|2231.3|2232|2231.7|2231.6|2231.3|24
1629846000000|2021-08-24 23:00:00|2231.5|2231.2|2231.2|2230.9|2231.9|2231.6|2231.2|2230.9|34
1629846300000|2021-08-24 23:05:00|2231.3|2231|2231|2230.7|2231.5|2231.2|2230.9|2230.6|123
1629846600000|2021-08-24 23:10:00|2231.1|2230.8|2231.3|2231|2231.4|2231.1|2230.8|2230.5|28
1629846900000|2021-08-24 23:15:00|2231.2|2230.9|2229.9|2229.6|2231.2|2230.9|2229.9|2229.6|91
1629847200000|2021-08-24 23:20:00|2230|2229.7|2229.7|2229.4|2230.1|2229.8|2229.4|2229.1|69
1629847500000|2021-08-24 23:25:00|2229.8|2229.5|2229.8|2229.5|2230.1|2229.8|2229.3|2229|51
1629847800000|2021-08-24 23:30:00|2229.7|2229.4|2230.5|2230.2|2230.7|2230.4|2229.6|2229.3|71
1629848100000|2021-08-24 23:35:00|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|22
1629848400000|2021-08-24 23:40:00|2230.7|2230.4|2230.4|2230.1|2230.8|2230.5|2230.3|2230|8
1629848700000|2021-08-24 23:45:00|2230.3|2230|2229.3|2229|2230.4|2230.1|2229.1|2228.8|67
1629849000000|2021-08-24 23:50:00|2229.4|2229.1|2229.7|2229.4|2230.5|2230.2|2229.3|2229|51
1629849300000|2021-08-24 23:55:00|2229.6|2229.3|2230|2229.7|2230.3|2230|2229.4|2229.1|90
1629849600000|2021-08-25 00:00:00|2230.2|2229.9|2231.7|2231.4|2232|2231.7|2229.7|2229.4|100
1629849900000|2021-08-25 00:05:00|2231.8|2231.5|2232|2231.7|2234.1|2233.8|2231.6|2231.3|191
1629850200000|2021-08-25 00:10:00|2232.1|2231.8|2231.6|2231.3|2232.6|2232.3|2231.5|2231.2|56
1629850500000|2021-08-25 00:15:00|2231.5|2231.2|2231.5|2231.2|2232.8|2232.5|2230.9|2230.6|56
1629850800000|2021-08-25 00:20:00|2231.6|2231.3|2231.8|2231.5|2231.9|2231.6|2230.7|2230.4|56
1629851100000|2021-08-25 00:25:00|2231.7|2231.4|2231.1|2230.8|2231.8|2231.5|2231|2230.7|24
1629851400000|2021-08-25 00:30:00|2231|2230.7|2231.1|2230.8|2231.8|2231.5|2230.6|2230.3|65
1629851700000|2021-08-25 00:35:00|2231|2230.7|2230.8|2230.5|2231.3|2231|2230.4|2230.1|11
1629852000000|2021-08-25 00:40:00|2230.7|2230.4|2230.5|2230.2|2231|2230.7|2230.2|2229.9|19
1629852300000|2021-08-25 00:45:00|2230.6|2230.3|2230.5|2230.2|2231|2230.7|2230.4|2230.1|27
1629852600000|2021-08-25 00:50:00|2230.4|2230.1|2229.6|2229.3|2230.6|2230.3|2229.3|2229|115
1629852900000|2021-08-25 00:55:00|2229.5|2229.2|2229.1|2228.8|2229.9|2229.6|2228.8|2228.5|95
1629853200000|2021-08-25 01:00:00|2229.2|2228.9|2229.1|2228.8|2229.7|2229.4|2227.7|2227.4|126
1629853500000|2021-08-25 01:05:00|2229.2|2228.9|2227.9|2227.6|2229.6|2229.3|2227.9|2227.6|85
1629853800000|2021-08-25 01:10:00|2227.8|2227.5|2228.2|2227.9|2228.7|2228.4|2227.8|2227.5|62
1629854100000|2021-08-25 01:15:00|2228.1|2227.8|2228.5|2228.2|2229.7|2229.4|2228.1|2227.8|96
1629854400000|2021-08-25 01:20:00|2228.6|2228.3|2228.4|2228.1|2229.3|2229|2228.3|2228|18
1629854700000|2021-08-25 01:25:00|2228.5|2228.2|2228.4|2228.1|2229|2228.7|2228.2|2227.9|30
1629855000000|2021-08-25 01:30:00|2228.3|2228|2229.4|2229.1|2229.5|2229.2|2228.3|2228|20
1629855300000|2021-08-25 01:35:00|2229.5|2229.2|2229|2228.7|2229.5|2229.2|2228.2|2227.9|17
1629855600000|2021-08-25 01:40:00|2228.9|2228.6|2229.3|2229|2229.6|2229.3|2228.6|2228.3|15
1629855900000|2021-08-25 01:45:00|2229.2|2228.9|2228.5|2228.2|2229.7|2229.4|2228.4|2228.1|16
1629856200000|2021-08-25 01:50:00|2228.6|2228.3|2228.5|2228.2|2229|2228.7|2228.1|2227.8|13
1629856500000|2021-08-25 01:55:00|2228.6|2228.3|2228.4|2228.1|2229.3|2229|2228.1|2227.8|21
1629856800000|2021-08-25 02:00:00|2228.3|2228|2229.1|2228.8|2229.2|2228.9|2228.3|2228|22
1629857100000|2021-08-25 02:05:00|2229|2228.7|2228.6|2228.3|2229.2|2228.9|2228.5|2228.2|26
1629857400000|2021-08-25 02:10:00|2228.7|2228.4|2228.3|2228|2228.9|2228.6|2228.1|2227.8|23
1629857700000|2021-08-25 02:15:00|2228.2|2227.9|2227.2|2226.9|2228.5|2228.2|2227.1|2226.8|43
1629858000000|2021-08-25 02:20:00|2227.3|2227|2225.6|2225.3|2227.6|2227.3|2225.5|2225.2|169
1629858300000|2021-08-25 02:25:00|2225.5|2225.2|2226.3|2226|2226.9|2226.6|2225.5|2225.2|86
1629858600000|2021-08-25 02:30:00|2226.1|2225.8|2226.6|2226.3|2227.3|2227|2226.1|2225.8|135
1629858900000|2021-08-25 02:35:00|2226.5|2226.2|2226.5|2226.2|2226.9|2226.6|2226.2|2225.9|36
1629859200000|2021-08-25 02:40:00|2226.6|2226.3|2226.4|2226.1|2226.8|2226.5|2226.1|2225.8|50
1629859500000|2021-08-25 02:45:00|2226.5|2226.2|2226.3|2226|2226.8|2226.5|2226.2|2225.9|24
1629859800000|2021-08-25 02:50:00|2226.4|2226.1|2226.4|2226.1|2226.7|2226.4|2226.2|2225.9|28
1629860100000|2021-08-25 02:55:00|2226.3|2226|2226.6|2226.3|2226.8|2226.5|2226.2|2225.9|24
1629860400000|2021-08-25 03:00:00|2226.5|2226.2|2225.9|2225.6|2226.6|2226.3|2225|2224.7|180
1629860700000|2021-08-25 03:05:00|2226|2225.7|2226.9|2226.6|2226.9|2226.6|2225.9|2225.6|58
1629861000000|2021-08-25 03:10:00|2226.8|2226.5|2227.6|2227.3|2227.6|2227.3|2226.8|2226.5|72
1629861300000|2021-08-25 03:15:00|2227.5|2227.2|2227.7|2227.4|2228|2227.7|2227.2|2226.9|68
1629861600000|2021-08-25 03:20:00|2227.8|2227.5|2227.3|2227|2227.9|2227.6|2226.7|2226.4|37
1629861900000|2021-08-25 03:25:00|2227.2|2226.9|2227.6|2227.3|2227.8|2227.5|2227.1|2226.8|31
1629862200000|2021-08-25 03:30:00|2227.5|2227.2|2228.2|2227.9|2228.2|2227.9|2227.5|2227.2|64
1629862500000|2021-08-25 03:35:00|2228.3|2228|2228|2227.7|2228.4|2228.1|2227.5|2227.2|28
1629862800000|2021-08-25 03:40:00|2227.9|2227.6|2227.7|2227.4|2228.2|2227.9|2227.6|2227.3|18
1629863100000|2021-08-25 03:45:00|2227.8|2227.5|2228.4|2228.1|2228.7|2228.4|2227.7|2227.4|9
1629863400000|2021-08-25 03:50:00|2228.3|2228|2227.8|2227.5|2228.6|2228.3|2227.6|2227.3|10
1629863700000|2021-08-25 03:55:00|2227.7|2227.4|2227.3|2227|2228|2227.7|2227|2226.7|21
1629864000000|2021-08-25 04:00:00|2227.4|2227.1|2227.1|2226.8|2227.5|2227.2|2226.9|2226.6|16
1629864300000|2021-08-25 04:05:00|2227.2|2226.9|2226.7|2226.4|2227.6|2227.3|2226.6|2226.3|56
1629864600000|2021-08-25 04:10:00|2226.6|2226.3|2226.9|2226.6|2227.5|2227.2|2226.6|2226.3|29
1629864900000|2021-08-25 04:15:00|2227|2226.7|2227.1|2226.8|2227.5|2227.2|2227|2226.7|14
1629865200000|2021-08-25 04:20:00|2227.2|2226.9|2227|2226.7|2227.3|2227|2226.9|2226.6|12
1629865500000|2021-08-25 04:25:00|2226.9|2226.6|2226.8|2226.5|2227.3|2227|2226.8|2226.5|13
1629865800000|2021-08-25 04:30:00|2226.7|2226.4|2226.6|2226.3|2227.1|2226.8|2226.6|2226.3|19
1629866100000|2021-08-25 04:35:00|2226.7|2226.4|2227.1|2226.8|2227.1|2226.8|2226.7|2226.4|21
1629866400000|2021-08-25 04:40:00|2227|2226.7|2226.6|2226.3|2227.2|2226.9|2226.4|2226.1|35
1629866700000|2021-08-25 04:45:00|2226.7|2226.4|2226.3|2226|2227.2|2226.9|2226.3|2226|21
1629867000000|2021-08-25 04:50:00|2226.4|2226.1|2226.4|2226.1|2226.7|2226.4|2226.3|2226|20
1629867300000|2021-08-25 04:55:00|2226.5|2226.2|2225.7|2225.4|2226.5|2226.2|2225.7|2225.4|29
1629867600000|2021-08-25 05:00:00|2225.8|2225.5|2226.7|2226.4|2227.2|2226.9|2225.7|2225.4|50
1629867900000|2021-08-25 05:05:00|2226.6|2226.3|2226.9|2226.6|2227.3|2227|2226.6|2226.3|24
1629868200000|2021-08-25 05:10:00|2227|2226.7|2227.2|2226.9|2227.3|2227|2226.8|2226.5|30
1629868500000|2021-08-25 05:15:00|2227.3|2227|2227|2226.7|2227.4|2227.1|2226.8|2226.5|14
1629868800000|2021-08-25 05:20:00|2227.2|2226.9|2227.3|2227|2227.4|2227.1|2226.8|2226.5|21
1629869100000|2021-08-25 05:25:00|2227.4|2227.1|2227.3|2227|2227.6|2227.3|2227|2226.7|31
1629869400000|2021-08-25 05:30:00|2227.2|2226.9|2228.1|2227.8|2228.4|2228.1|2226.9|2226.6|49
1629869700000|2021-08-25 05:35:00|2228.2|2227.9|2228.3|2228|2228.7|2228.4|2227.8|2227.5|28
1629870000000|2021-08-25 05:40:00|2228.4|2228.1|2228.4|2228.1|2228.7|2228.4|2228.1|2227.8|24
1629870300000|2021-08-25 05:45:00|2228.5|2228.2|2228.3|2228|2228.7|2228.4|2228.2|2227.9|43
1629870600000|2021-08-25 05:50:00|2228.2|2227.9|2228.5|2228.2|2228.5|2228.2|2227.8|2227.5|20
1629870900000|2021-08-25 05:55:00|2228.4|2228.1|2228.6|2228.3|2228.7|2228.4|2228.3|2228|26
1629871200000|2021-08-25 06:00:00|2228.5|2228.2|2228.1|2227.8|2228.5|2228.2|2227.4|2227.1|74
1629871500000|2021-08-25 06:05:00|2228.2|2227.9|2228.2|2227.9|2229.2|2228.9|2228|2227.7|46
1629871800000|2021-08-25 06:10:00|2228.3|2228|2228.7|2228.4|2229.4|2229.1|2228.2|2227.9|43
1629872100000|2021-08-25 06:15:00|2228.6|2228.3|2227.7|2227.4|2228.6|2228.3|2227.7|2227.4|59
1629872400000|2021-08-25 06:20:00|2227.6|2227.3|2227.5|2227.2|2228|2227.7|2227.3|2227|36
1629872700000|2021-08-25 06:25:00|2227.6|2227.3|2228.1|2227.8|2228.8|2228.5|2227.6|2227.3|27
1629873000000|2021-08-25 06:30:00|2227.9|2227.6|2226.8|2226.5|2228|2227.7|2226.6|2226.3|106
1629873300000|2021-08-25 06:35:00|2226.7|2226.4|2226.6|2226.3|2227.4|2227.1|2226.5|2226.2|28
1629873600000|2021-08-25 06:40:00|2226.7|2226.4|2227.3|2227|2227.7|2227.4|2226.6|2226.3|134
1629873900000|2021-08-25 06:45:00|2227.2|2226.9|2228.4|2228.1|2228.4|2228.1|2227.2|2226.9|39
1629874200000|2021-08-25 06:50:00|2228.5|2228.2|2228.8|2228.5|2229|2228.7|2227.8|2227.5|76
1629874500000|2021-08-25 06:55:00|2228.7|2228.4|2228.8|2228.5|2229.7|2229.4|2228.2|2227.9|143
1629874800000|2021-08-25 07:00:00|2228.6|2228.3|2230.6|2230.3|2230.7|2230.4|2227.7|2227.4|247
1629875100000|2021-08-25 07:05:00|2230.5|2230.2|2229.8|2229.5|2230.8|2230.5|2229.4|2229.1|84
1629875400000|2021-08-25 07:10:00|2229.9|2229.6|2228.5|2228.2|2229.9|2229.6|2227.9|2227.6|142
1629875700000|2021-08-25 07:15:00|2228.6|2228.3|2228.1|2227.8|2229.4|2229.1|2227.9|2227.6|95
1629876000000|2021-08-25 07:20:00|2228|2227.7|2227.8|2227.5|2229.1|2228.8|2227.7|2227.4|64
1629876300000|2021-08-25 07:25:00|2227.7|2227.4|2229|2228.7|2229.3|2229|2227.7|2227.4|51
1629876600000|2021-08-25 07:30:00|2228.9|2228.6|2229.1|2228.8|2229.3|2229|2228.7|2228.4|44
1629876900000|2021-08-25 07:35:00|2229|2228.7|2229.5|2229.2|2229.9|2229.6|2228.9|2228.6|34
1629877200000|2021-08-25 07:40:00|2229.4|2229.1|2229.1|2228.8|2229.7|2229.4|2228.7|2228.4|66
1629877500000|2021-08-25 07:45:00|2229.2|2228.9|2228.7|2228.4|2229.3|2229|2228.4|2228.1|51
1629877800000|2021-08-25 07:50:00|2228.6|2228.3|2228.6|2228.3|2229.1|2228.8|2228.5|2228.2|32
1629878100000|2021-08-25 07:55:00|2228.7|2228.4|2228.1|2227.8|2229.2|2228.9|2228.1|2227.8|31
1629878400000|2021-08-25 08:00:00|2228.3|2228|2227.8|2227.5|2228.7|2228.4|2226.7|2226.4|105
1629878700000|2021-08-25 08:05:00|2227.9|2227.6|2228.1|2227.8|2228.4|2228.1|2227.2|2226.9|61
1629879000000|2021-08-25 08:10:00|2228.2|2227.9|2229.7|2229.4|2230.2|2229.9|2228.1|2227.8|175
1629879300000|2021-08-25 08:15:00|2229.8|2229.5|2230.8|2230.5|2231.1|2230.8|2229.6|2229.3|163
1629879600000|2021-08-25 08:20:00|2230.7|2230.4|2231.4|2231.1|2231.6|2231.3|2230.2|2229.9|128
1629879900000|2021-08-25 08:25:00|2231.3|2231|2232.5|2232.2|2232.5|2232.2|2231.1|2230.8|150
1629880200000|2021-08-25 08:30:00|2232.4|2232.1|2232.5|2232.2|2233.3|2233|2232.2|2231.9|205
1629880500000|2021-08-25 08:35:00|2232.4|2232.1|2230.1|2229.8|2232.5|2232.2|2230|2229.7|93
1629880800000|2021-08-25 08:40:00|2230|2229.7|2229.3|2229|2230.3|2230|2229.3|2229|198
1629881100000|2021-08-25 08:45:00|2229.1|2228.8|2229.8|2229.5|2230.1|2229.8|2229.1|2228.8|84
1629881400000|2021-08-25 08:50:00|2229.7|2229.4|2229.8|2229.5|2229.9|2229.6|2229|2228.7|92
1629881700000|2021-08-25 08:55:00|2229.9|2229.6|2229|2228.7|2229.9|2229.6|2229|2228.7|51
1629882000000|2021-08-25 09:00:00|2228.9|2228.6|2229.7|2229.4|2230.1|2229.8|2228.4|2228.1|85
1629882300000|2021-08-25 09:05:00|2229.8|2229.5|2230.5|2230.2|2230.8|2230.5|2229.6|2229.3|60
1629882600000|2021-08-25 09:10:00|2230.4|2230.1|2230.8|2230.5|2230.9|2230.6|2229.9|2229.6|56
1629882900000|2021-08-25 09:15:00|2231|2230.7|2231.5|2231.2|2231.7|2231.4|2230.6|2230.3|97
1629883200000|2021-08-25 09:20:00|2231.4|2231.1|2231.7|2231.4|2231.8|2231.5|2231.1|2230.8|55
1629883500000|2021-08-25 09:25:00|2231.6|2231.3|2231.6|2231.3|2231.8|2231.5|2231.3|2231|45
1629883800000|2021-08-25 09:30:00|2231.5|2231.2|2232|2231.7|2232.3|2232|2231.3|2231|133
1629884100000|2021-08-25 09:35:00|2231.9|2231.6|2231.8|2231.5|2232.6|2232.3|2231.6|2231.3|56
1629884400000|2021-08-25 09:40:00|2231.7|2231.4|2231.6|2231.3|2231.9|2231.6|2231.3|2231|46
1629884700000|2021-08-25 09:45:00|2231.5|2231.2|2232.1|2231.8|2232.4|2232.1|2231.3|2231|43
1629885000000|2021-08-25 09:50:00|2232.2|2231.9|2232.4|2232.1|2233|2232.7|2231.8|2231.5|107
1629885300000|2021-08-25 09:55:00|2232.5|2232.2|2232.7|2232.4|2232.8|2232.5|2231.8|2231.5|50
1629885600000|2021-08-25 10:00:00|2232.6|2232.3|2232.3|2232|2232.9|2232.6|2232.2|2231.9|28
1629885900000|2021-08-25 10:05:00|2232.2|2231.9|2232.9|2232.6|2233|2232.7|2232.1|2231.8|94
1629886200000|2021-08-25 10:10:00|2233|2232.7|2233.5|2233.2|2233.5|2233.2|2232.9|2232.6|78
1629886500000|2021-08-25 10:15:00|2233.4|2233.1|2233.1|2232.8|2234.2|2233.9|2233.1|2232.8|162
1629886800000|2021-08-25 10:20:00|2233|2232.7|2233.9|2233.6|2234|2233.7|2233|2232.7|77
1629887100000|2021-08-25 10:25:00|2233.7|2233.4|2233.3|2233|2234.2|2233.9|2233.3|2233|103
1629887400000|2021-08-25 10:30:00|2233.2|2232.9|2232.4|2232.1|2233.4|2233.1|2232.1|2231.8|178
1629887700000|2021-08-25 10:35:00|2232.3|2232|2233.1|2232.8|2233.1|2232.8|2232.3|2232|85
1629888000000|2021-08-25 10:40:00|2233.3|2233|2232.4|2232.1|2233.8|2233.5|2232.2|2231.9|108
1629888300000|2021-08-25 10:45:00|2232.3|2232|2232.6|2232.3|2233.3|2233|2232.3|2232|66
1629888600000|2021-08-25 10:50:00|2232.5|2232.2|2233.1|2232.8|2233.3|2233|2232.4|2232.1|27
1629888900000|2021-08-25 10:55:00|2233|2232.7|2233.2|2232.9|2233.4|2233.1|2232.9|2232.6|22
1629889200000|2021-08-25 11:00:00|2233.3|2233|2233|2232.7|2233.4|2233.1|2232.7|2232.4|105
1629889500000|2021-08-25 11:05:00|2232.9|2232.6|2231.9|2231.6|2233.4|2233.1|2231.4|2231.1|116
1629889800000|2021-08-25 11:10:00|2232|2231.7|2231.9|2231.6|2232.2|2231.9|2231.7|2231.4|35
1629890100000|2021-08-25 11:15:00|2232|2231.7|2231.2|2230.9|2232.2|2231.9|2231.2|2230.9|31
1629890400000|2021-08-25 11:20:00|2231.3|2231|2230.1|2229.8|2231.4|2231.1|2230.1|2229.8|124
1629890700000|2021-08-25 11:25:00|2230.2|2229.9|2230.1|2229.8|2231|2230.7|2230|2229.7|232
1629891000000|2021-08-25 11:30:00|2230|2229.7|2227.3|2227|2230.1|2229.8|2227.2|2226.9|439
1629891300000|2021-08-25 11:35:00|2227.4|2227.1|2226.9|2226.6|2228.6|2228.3|2226.9|2226.6|311
1629891600000|2021-08-25 11:40:00|2227.2|2226.9|2228.7|2228.4|2228.8|2228.5|2226.8|2226.5|174
1629891900000|2021-08-25 11:45:00|2228.6|2228.3|2229.5|2229.2|2229.6|2229.3|2228.6|2228.3|109
1629892200000|2021-08-25 11:50:00|2229.6|2229.3|2228.7|2228.4|2229.6|2229.3|2228.6|2228.3|65
1629892500000|2021-08-25 11:55:00|2228.8|2228.5|2229.4|2229.1|2230.3|2230|2228.6|2228.3|110
1629892800000|2021-08-25 12:00:00|2229.3|2229|2229.6|2229.3|2230.3|2230|2228.9|2228.6|222
1629893100000|2021-08-25 12:05:00|2229.5|2229.2|2229.9|2229.6|2230.3|2230|2229.1|2228.8|115
1629893400000|2021-08-25 12:10:00|2230|2229.7|2229.3|2229|2230.7|2230.4|2229.3|2229|161
1629893700000|2021-08-25 12:15:00|2229.2|2228.9|2229.9|2229.6|2230.2|2229.9|2229.2|2228.9|56
1629894000000|2021-08-25 12:20:00|2229.8|2229.5|2229.8|2229.5|2230.2|2229.9|2229.4|2229.1|70
1629894300000|2021-08-25 12:25:00|2229.7|2229.4|2229.7|2229.4|2230.2|2229.9|2229.5|2229.2|62
1629894600000|2021-08-25 12:30:00|2229.8|2229.5|2231.1|2230.8|2231.5|2231.2|2229.7|2229.4|396
1629894900000|2021-08-25 12:35:00|2231.3|2231|2231.8|2231.5|2231.9|2231.6|2230.8|2230.5|203
1629895200000|2021-08-25 12:40:00|2231.9|2231.6|2231.5|2231.2|2232|2231.7|2231.2|2230.9|109
1629895500000|2021-08-25 12:45:00|2231.6|2231.3|2231.9|2231.6|2232.3|2232|2231.3|2231|222
1629895800000|2021-08-25 12:50:00|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2230.7|2230.4|104
1629896100000|2021-08-25 12:55:00|2231.6|2231.3|2232.6|2232.3|2232.6|2232.3|2231.4|2231.1|280
1629896400000|2021-08-25 13:00:00|2232.7|2232.4|2232.1|2231.8|2232.9|2232.6|2231.3|2231|223
1629896700000|2021-08-25 13:05:00|2232|2231.7|2230.6|2230.3|2232.1|2231.8|2230.3|2230|210
1629897000000|2021-08-25 13:10:00|2230.8|2230.5|2230.7|2230.4|2231.5|2231.2|2230.7|2230.4|150
1629897300000|2021-08-25 13:15:00|2230.8|2230.5|2231.1|2230.8|2231.7|2231.4|2230.6|2230.3|196
1629897600000|2021-08-25 13:20:00|2231.2|2230.9|2231.7|2231.4|2232.4|2232.1|2231.1|2230.8|245
1629897900000|2021-08-25 13:25:00|2231.6|2231.3|2230.7|2230.4|2232.1|2231.8|2230.5|2230.2|474
1629898200000|2021-08-25 13:30:00|2230.5|2230.2|2226.8|2226.5|2231.1|2230.8|2221.5|2221.2|7943
1629898500000|2021-08-25 13:35:00|2226.9|2226.6|2229.8|2229.5|2231|2230.7|2226.4|2226.1|5202
1629898800000|2021-08-25 13:40:00|2230|2229.7|2232|2231.7|2232.4|2232.1|2228.9|2228.6|3701
1629899100000|2021-08-25 13:45:00|2232.1|2231.8|2234.5|2234.2|2234.5|2234.2|2231|2230.7|3047
1629899400000|2021-08-25 13:50:00|2234.1|2233.8|2235.3|2235|2236.4|2236.1|2231.5|2231.2|3001
1629899700000|2021-08-25 13:55:00|2234.9|2234.6|2236.9|2236.6|2237.4|2237.1|2234.8|2234.5|2037
1629900000000|2021-08-25 14:00:00|2237|2236.7|2236.9|2236.6|2239.8|2239.5|2236.4|2236.1|2866
1629900300000|2021-08-25 14:05:00|2236.8|2236.5|2234.3|2234|2237|2236.7|2232.1|2231.8|3220
1629900600000|2021-08-25 14:10:00|2234.4|2234.1|2235.9|2235.6|2236.6|2236.3|2233.3|2233|2012
1629900900000|2021-08-25 14:15:00|2235.6|2235.3|2235.7|2235.4|2236.2|2235.9|2233.3|2233|2004
1629901200000|2021-08-25 14:20:00|2235.6|2235.3|2236.7|2236.4|2236.9|2236.6|2232.9|2232.6|1585
1629901500000|2021-08-25 14:25:00|2236.8|2236.5|2240|2239.7|2240.2|2239.9|2235|2234.7|1947
1629901800000|2021-08-25 14:30:00|2240.1|2239.8|2241.6|2241.3|2241.9|2241.6|2239.3|2239|2456
1629902100000|2021-08-25 14:35:00|2241.7|2241.4|2243.1|2242.8|2243.3|2243|2240.3|2240|2074
1629902400000|2021-08-25 14:40:00|2243.2|2242.9|2242.6|2242.3|2243.5|2243.2|2242.3|2242|1897
1629902700000|2021-08-25 14:45:00|2242.7|2242.4|2240.1|2239.8|2243.1|2242.8|2239.3|2239|2006
1629903000000|2021-08-25 14:50:00|2240|2239.7|2240.6|2240.3|2241.4|2241.1|2239.1|2238.8|1384
1629903300000|2021-08-25 14:55:00|2240.7|2240.4|2242.1|2241.8|2242.2|2241.9|2240.3|2240|705
1629903600000|2021-08-25 15:00:00|2242.3|2242|2243|2242.7|2243|2242.7|2241|2240.7|1070
1629903900000|2021-08-25 15:05:00|2242.9|2242.6|2240.5|2240.2|2243.9|2243.6|2239.8|2239.5|2020
1629904200000|2021-08-25 15:10:00|2240.6|2240.3|2240.6|2240.3|2243.2|2242.9|2240.5|2240.2|1854
1629904500000|2021-08-25 15:15:00|2240.7|2240.4|2241.2|2240.9|2241.4|2241.1|2239.5|2239.2|1120
1629904800000|2021-08-25 15:20:00|2241.3|2241|2242.4|2242.1|2242.8|2242.5|2241.1|2240.8|1011
1629905100000|2021-08-25 15:25:00|2242.3|2242|2243.3|2243|2243.3|2243|2242|2241.7|792
1629905400000|2021-08-25 15:30:00|2243.2|2242.9|2245.5|2245.2|2245.8|2245.5|2242.6|2242.3|2280
1629905700000|2021-08-25 15:35:00|2245.7|2245.4|2246.6|2246.3|2246.8|2246.5|2244.9|2244.6|1610
1629906000000|2021-08-25 15:40:00|2246.7|2246.4|2245.8|2245.5|2247.3|2247|2245.4|2245.1|1455
1629906300000|2021-08-25 15:45:00|2245.9|2245.6|2246.3|2246|2246.6|2246.3|2245.2|2244.9|999
1629906600000|2021-08-25 15:50:00|2246.4|2246.1|2247.1|2246.8|2248.3|2248|2246.2|2245.9|1433
1629906900000|2021-08-25 15:55:00|2247.2|2246.9|2248.3|2248|2248.4|2248.1|2246.3|2246|983
1629907200000|2021-08-25 16:00:00|2248.2|2247.9|2249.6|2249.3|2249.7|2249.4|2248|2247.7|1705
1629907500000|2021-08-25 16:05:00|2249.7|2249.4|2249.5|2249.2|2250.4|2250.1|2248.9|2248.6|1117
1629907800000|2021-08-25 16:10:00|2249.4|2249.1|2249|2248.7|2250.4|2250.1|2248.9|2248.6|919
1629908100000|2021-08-25 16:15:00|2249.1|2248.8|2249|2248.7|2249.6|2249.3|2247.9|2247.6|1247
1629908400000|2021-08-25 16:20:00|2249.1|2248.8|2248.6|2248.3|2250.1|2249.8|2248.6|2248.3|996
1629908700000|2021-08-25 16:25:00|2248.7|2248.4|2247.3|2247|2249.3|2249|2247.1|2246.8|890
1629909000000|2021-08-25 16:30:00|2247.2|2246.9|2246.5|2246.2|2247.5|2247.2|2246.4|2246.1|774
1629909300000|2021-08-25 16:35:00|2246.6|2246.3|2246.7|2246.4|2247.1|2246.8|2246.2|2245.9|566
1629909600000|2021-08-25 16:40:00|2246.6|2246.3|2247.7|2247.4|2247.9|2247.6|2246.6|2246.3|889
1629909900000|2021-08-25 16:45:00|2247.8|2247.5|2247|2246.7|2248.1|2247.8|2246.4|2246.1|789
1629910200000|2021-08-25 16:50:00|2247.1|2246.8|2247.9|2247.6|2248.5|2248.2|2247|2246.7|492
1629910500000|2021-08-25 16:55:00|2248|2247.7|2248.3|2248|2249.2|2248.9|2248|2247.7|926
1629910800000|2021-08-25 17:00:00|2248.2|2247.9|2247.7|2247.4|2248.8|2248.5|2247.3|2247|567
1629911100000|2021-08-25 17:05:00|2247.8|2247.5|2249.1|2248.8|2249.4|2249.1|2247.5|2247.2|739
1629911400000|2021-08-25 17:10:00|2249.2|2248.9|2249.7|2249.4|2250|2249.7|2248.7|2248.4|1200
1629911700000|2021-08-25 17:15:00|2249.8|2249.5|2250.5|2250.2|2250.7|2250.4|2249.7|2249.4|984
1629912000000|2021-08-25 17:20:00|2250.6|2250.3|2251.2|2250.9|2251.2|2250.9|2250.4|2250.1|1126
1629912300000|2021-08-25 17:25:00|2251.1|2250.8|2251.4|2251.1|2251.9|2251.6|2250.9|2250.6|983
1629912600000|2021-08-25 17:30:00|2251.5|2251.2|2252.5|2252.2|2252.7|2252.4|2251.3|2251|953
1629912900000|2021-08-25 17:35:00|2252.6|2252.3|2251.8|2251.5|2253|2252.7|2251.3|2251|1348
1629913200000|2021-08-25 17:40:00|2251.7|2251.4|2252|2251.7|2252.1|2251.8|2251.4|2251.1|630
1629913500000|2021-08-25 17:45:00|2251.9|2251.6|2248.4|2248.1|2252|2251.7|2248.4|2248.1|2091
1629913800000|2021-08-25 17:50:00|2248.1|2247.8|2247.7|2247.4|2248.2|2247.9|2246.5|2246.2|1920
1629914100000|2021-08-25 17:55:00|2247.8|2247.5|2247.2|2246.9|2248.5|2248.2|2247.2|2246.9|923
1629914400000|2021-08-25 18:00:00|2247.3|2247|2248.5|2248.2|2248.5|2248.2|2246.8|2246.5|1215
1629914700000|2021-08-25 18:05:00|2248.4|2248.1|2250.7|2250.4|2251.2|2250.9|2248.4|2248.1|1662
1629915000000|2021-08-25 18:10:00|2250.8|2250.5|2251.3|2251|2251.3|2251|2250.3|2250|782
1629915300000|2021-08-25 18:15:00|2251.4|2251.1|2250.7|2250.4|2251.4|2251.1|2249.9|2249.6|1010
1629915600000|2021-08-25 18:20:00|2250.8|2250.5|2250.4|2250.1|2250.9|2250.6|2249.1|2248.8|1056
1629915900000|2021-08-25 18:25:00|2250.5|2250.2|2252.3|2252|2252.4|2252.1|2250.4|2250.1|907
1629916200000|2021-08-25 18:30:00|2252.2|2251.9|2250.4|2250.1|2252.4|2252.1|2250.1|2249.8|838
1629916500000|2021-08-25 18:35:00|2250.5|2250.2|2249.2|2248.9|2250.7|2250.4|2248.8|2248.5|868
1629916800000|2021-08-25 18:40:00|2248.8|2248.5|2249.3|2249|2250|2249.7|2248.6|2248.3|937
1629917100000|2021-08-25 18:45:00|2249.2|2248.9|2248.4|2248.1|2249.3|2249|2247.9|2247.6|1145
1629917400000|2021-08-25 18:50:00|2248.3|2248|2247.9|2247.6|2248.4|2248.1|2247.5|2247.2|873
1629917700000|2021-08-25 18:55:00|2248.1|2247.8|2249.3|2249|2249.4|2249.1|2247.9|2247.6|812
1629918000000|2021-08-25 19:00:00|2249.4|2249.1|2247.4|2247.1|2249.4|2249.1|2247.3|2247|1421
1629918300000|2021-08-25 19:05:00|2247.3|2247|2247.1|2246.8|2247.7|2247.4|2246.3|2246|1531
1629918600000|2021-08-25 19:10:00|2247|2246.7|2245|2244.7|2247.2|2246.9|2245|2244.7|1234
1629918900000|2021-08-25 19:15:00|2245.1|2244.8|2243.6|2243.3|2245.3|2245|2243.4|2243.1|1490
1629919200000|2021-08-25 19:20:00|2243.5|2243.2|2244.9|2244.6|2245.1|2244.8|2243.1|2242.8|1252
1629919500000|2021-08-25 19:25:00|2244.8|2244.5|2245.5|2245.2|2246.6|2246.3|2244.7|2244.4|1269
1629919800000|2021-08-25 19:30:00|2245.4|2245.1|2243.9|2243.6|2246.4|2246.1|2243.9|2243.6|1289
1629920100000|2021-08-25 19:35:00|2244.1|2243.8|2241.6|2241.3|2244.2|2243.9|2241.6|2241.3|2116
1629920400000|2021-08-25 19:40:00|2241.7|2241.4|2244.2|2243.9|2244.8|2244.5|2241.5|2241.2|3459
1629920700000|2021-08-25 19:45:00|2244.3|2244|2241.3|2241|2244.5|2244.2|2240.9|2240.6|2036
1629921000000|2021-08-25 19:50:00|2241.5|2241.2|2239.4|2239.1|2241.5|2241.2|2239.4|2239.1|2473
1629921300000|2021-08-25 19:55:00|2239.5|2239.2|2239.2|2238.9|2240.5|2240.2|2238.1|2237.8|7430
1629921600000|2021-08-25 20:00:00|2239.1|2238.8|2239.3|2239|2239.6|2239.3|2238.4|2238.1|2586
1629921900000|2021-08-25 20:05:00|2239.4|2239.1|2238.5|2238.2|2239.5|2239.2|2238.3|2238|906
1629922200000|2021-08-25 20:10:00|2238.4|2238.1|2238.6|2238.3|2239|2238.7|2237.8|2237.5|960
1629922500000|2021-08-25 20:15:00|2238.5|2238.2|2238.2|2237.9|2238.7|2238.4|2237.9|2237.6|107
1629922800000|2021-08-25 20:20:00|2238.4|2238.1|2238|2237.7|2238.4|2238.1|2237.9|2237.6|107
1629923100000|2021-08-25 20:25:00|2237.9|2237.6|2238.6|2238.3|2238.7|2238.4|2237.8|2237.5|221
1629923400000|2021-08-25 20:30:00|2238.7|2238.4|2238.3|2238|2238.8|2238.5|2238.3|2238|118
1629923700000|2021-08-25 20:35:00|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238.1|2237.8|103
1629924000000|2021-08-25 20:40:00|2238.4|2238.1|2239.4|2239.1|2239.4|2239.1|2238.1|2237.8|143
1629924300000|2021-08-25 20:45:00|2239.3|2239|2238.3|2238|2239.4|2239.1|2238.3|2238|107
1629924600000|2021-08-25 20:50:00|2238.4|2238.1|2238.7|2238.4|2239.1|2238.8|2238.3|2238|92
1629924900000|2021-08-25 20:55:00|2238.8|2238.5|2239.4|2238.6|2239.6|2239.3|2238.6|2238.3|159
1629925200000|2021-08-25 21:00:00|2239.5|2238.7|2239.3|2238.5|2239.5|2238.7|2239.2|2238.4|0
1629925500000|2021-08-25 21:05:00|2239.4|2238.6|2239.4|2238.6|2239.4|2238.6|2239.4|2238.6|0
1629925800000|2021-08-25 21:10:00|2239.3|2238.5|2239.2|2238.4|2239.3|2238.5|2239.2|2238.4|0
1629926100000|2021-08-25 21:15:00|2239.3|2238.5|2239.3|2238.5|2239.4|2238.6|2239.3|2238.5|0
1629926400000|2021-08-25 21:20:00|2239.4|2238.6|2239.4|2238.6|2239.5|2238.7|2239.3|2238.5|0
1629926700000|2021-08-25 21:25:00|2239.3|2238.5|2239.3|2238.5|2239.6|2238.8|2239.3|2238.5|0
1629927000000|2021-08-25 21:30:00|2239.4|2238.6|2239.6|2238.8|2239.6|2238.8|2239.4|2238.6|0
1629927600000|2021-08-25 21:40:00|2239.5|2238.7|2239.6|2238.8|2239.6|2238.8|2239.5|2238.7|0
1629927900000|2021-08-25 21:45:00|2239.7|2238.9|2239.4|2238.6|2239.7|2238.9|2239.4|2238.6|0
1629928500000|2021-08-25 21:55:00|2239.5|2238.7|2239.5|2238.7|2239.5|2238.7|2239.5|2238.7|0
1629928800000|2021-08-25 22:00:00|2239.4|2238.6|2238.8|2238.5|2239.8|2239.5|2238.6|2238.3|79
1629929100000|2021-08-25 22:05:00|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.3|2238|33
1629929400000|2021-08-25 22:10:00|2238.5|2238.2|2238.2|2237.9|2238.7|2238.4|2238.1|2237.8|39
1629929700000|2021-08-25 22:15:00|2238.3|2238|2238.6|2238.3|2238.7|2238.4|2238.3|2238|26
1629930000000|2021-08-25 22:20:00|2238.8|2238.5|2238.3|2238|2238.8|2238.5|2238.3|2238|32
1629930300000|2021-08-25 22:25:00|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.3|2238|26
1629930600000|2021-08-25 22:30:00|2238.8|2238.5|2238.9|2238.6|2239.3|2239|2238.7|2238.4|19
1629930900000|2021-08-25 22:35:00|2239|2238.7|2239.8|2239.5|2239.8|2239.5|2238.7|2238.4|82
1629931200000|2021-08-25 22:40:00|2239.9|2239.6|2239.3|2239|2239.9|2239.6|2239.1|2238.8|70
1629931500000|2021-08-25 22:45:00|2239.2|2238.9|2239|2238.7|2239.5|2239.2|2238.8|2238.5|62
1629931800000|2021-08-25 22:50:00|2239.1|2238.8|2238.3|2238|2239.1|2238.8|2238.3|2238|56
1629932100000|2021-08-25 22:55:00|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2237.9|2237.6|67
1629932400000|2021-08-25 23:00:00|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.4|2238.1|25
1629932700000|2021-08-25 23:05:00|2238.8|2238.5|2238.4|2238.1|2238.8|2238.5|2238.1|2237.8|26
1629933000000|2021-08-25 23:10:00|2238.5|2238.2|2238.4|2238.1|2238.6|2238.3|2238.3|2238|18
1629933300000|2021-08-25 23:15:00|2238.3|2238|2238.7|2238.4|2238.9|2238.6|2238.3|2238|13
1629933600000|2021-08-25 23:20:00|2238.8|2238.5|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|10
1629933900000|2021-08-25 23:25:00|2238.3|2238|2238.5|2238.2|2238.6|2238.3|2238.3|2238|21
1629934200000|2021-08-25 23:30:00|2238.4|2238.1|2239.1|2238.8|2239.1|2238.8|2238.4|2238.1|34
1629934500000|2021-08-25 23:35:00|2239|2238.7|2238.5|2238.2|2239|2238.7|2238.4|2238.1|18
1629934800000|2021-08-25 23:40:00|2238.6|2238.3|2238.7|2238.4|2238.9|2238.6|2238.5|2238.2|22
1629935100000|2021-08-25 23:45:00|2238.6|2238.3|2238.1|2237.8|2238.6|2238.3|2237.6|2237.3|97
1629935400000|2021-08-25 23:50:00|2238|2237.7|2237.9|2237.6|2238.2|2237.9|2237.5|2237.2|37
1629935700000|2021-08-25 23:55:00|2238|2237.7|2237.4|2237.1|2238|2237.7|2237.3|2237|44
1629936000000|2021-08-26 00:00:00|2237.5|2237.2|2236.1|2235.8|2237.9|2237.6|2235.8|2235.5|127
1629936300000|2021-08-26 00:05:00|2236|2235.7|2236.2|2235.9|2236.6|2236.3|2235.7|2235.4|111
1629936600000|2021-08-26 00:10:00|2236.3|2236|2235.7|2235.4|2236.6|2236.3|2235.7|2235.4|50
1629936900000|2021-08-26 00:15:00|2235.6|2235.3|2235.2|2234.9|2236.1|2235.8|2234.9|2234.6|175
1629937200000|2021-08-26 00:20:00|2235.3|2235|2233.1|2232.8|2235.6|2235.3|2232.9|2232.6|328
1629937500000|2021-08-26 00:25:00|2233|2232.7|2233.8|2233.5|2234.1|2233.8|2232.3|2232|341
1629937800000|2021-08-26 00:30:00|2233.7|2233.4|2234.6|2234.3|2234.6|2234.3|2233.1|2232.8|52
1629938100000|2021-08-26 00:35:00|2234.5|2234.2|2232.9|2232.6|2234.5|2234.2|2232.7|2232.4|103
1629938400000|2021-08-26 00:40:00|2232.8|2232.5|2233.3|2233|2233.7|2233.4|2232.5|2232.2|35
1629938700000|2021-08-26 00:45:00|2233.4|2233.1|2232.5|2232.2|2233.4|2233.1|2232.3|2232|88
1629939000000|2021-08-26 00:50:00|2232.6|2232.3|2232.6|2232.3|2232.9|2232.6|2232.2|2231.9|78
1629939300000|2021-08-26 00:55:00|2232.5|2232.2|2232.7|2232.4|2232.8|2232.5|2232.3|2232|79
1629939600000|2021-08-26 01:00:00|2232.6|2232.3|2232.8|2232.5|2233|2232.7|2232.1|2231.8|96
1629939900000|2021-08-26 01:05:00|2232.9|2232.6|2231.4|2231.1|2233.4|2233.1|2231.3|2231|207
1629940200000|2021-08-26 01:10:00|2231.5|2231.2|2231.7|2231.4|2231.9|2231.6|2230.8|2230.5|190
1629940500000|2021-08-26 01:15:00|2231.6|2231.3|2232.7|2232.4|2232.7|2232.4|2231.4|2231.1|116
1629940800000|2021-08-26 01:20:00|2232.6|2232.3|2233|2232.7|2233.6|2233.3|2232.5|2232.2|98
1629941100000|2021-08-26 01:25:00|2233.1|2232.8|2232.6|2232.3|2233.2|2232.9|2232.5|2232.2|64
1629941400000|2021-08-26 01:30:00|2232.7|2232.4|2230.2|2229.9|2232.9|2232.6|2230|2229.7|255
1629941700000|2021-08-26 01:35:00|2230.1|2229.8|2231.8|2231.5|2232|2231.7|2229.7|2229.4|96
1629942000000|2021-08-26 01:40:00|2231.9|2231.6|2232.2|2231.9|2232.4|2232.1|2231.7|2231.4|81
1629942300000|2021-08-26 01:45:00|2232.1|2231.8|2233.2|2232.9|2233.3|2233|2232.1|2231.8|47
1629942600000|2021-08-26 01:50:00|2233.3|2233|2233.7|2233.4|2234.7|2234.4|2233|2232.7|142
1629942900000|2021-08-26 01:55:00|2233.8|2233.5|2232.6|2232.3|2233.9|2233.6|2232.5|2232.2|51
1629943200000|2021-08-26 02:00:00|2232.8|2232.5|2232.1|2231.8|2233.3|2233|2232|2231.7|86
1629943500000|2021-08-26 02:05:00|2232.2|2231.9|2231.6|2231.3|2232.2|2231.9|2231.3|2231|166
1629943800000|2021-08-26 02:10:00|2231.5|2231.2|2232.2|2231.9|2232.6|2232.3|2231.5|2231.2|50
1629944100000|2021-08-26 02:15:00|2232.1|2231.8|2230.8|2230.5|2232.4|2232.1|2230.7|2230.4|103
1629944400000|2021-08-26 02:20:00|2230.7|2230.4|2231.2|2230.9|2231.9|2231.6|2230.7|2230.4|48
1629944700000|2021-08-26 02:25:00|2231.3|2231|2230.6|2230.3|2231.6|2231.3|2230.6|2230.3|96
1629945000000|2021-08-26 02:30:00|2230.5|2230.2|2230.9|2230.6|2231|2230.7|2230|2229.7|84
1629945300000|2021-08-26 02:35:00|2230.8|2230.5|2230.7|2230.4|2231.1|2230.8|2230.4|2230.1|63
1629945600000|2021-08-26 02:40:00|2230.8|2230.5|2232.3|2232|2232.5|2232.2|2230.4|2230.1|274
1629945900000|2021-08-26 02:45:00|2232.2|2231.9|2233.2|2232.9|2233.4|2233.1|2232|2231.7|130
1629946200000|2021-08-26 02:50:00|2233.4|2233.1|2232.9|2232.6|2233.7|2233.4|2232.4|2232.1|68
1629946500000|2021-08-26 02:55:00|2233|2232.7|2233.1|2232.8|2233.7|2233.4|2232.8|2232.5|32
1629946800000|2021-08-26 03:00:00|2233.2|2232.9|2233.1|2232.8|2233.7|2233.4|2233|2232.7|42
1629947100000|2021-08-26 03:05:00|2233|2232.7|2232.6|2232.3|2233.1|2232.8|2232.5|2232.2|24
1629947400000|2021-08-26 03:10:00|2232.5|2232.2|2231.6|2231.3|2232.7|2232.4|2231.5|2231.2|39
1629947700000|2021-08-26 03:15:00|2231.5|2231.2|2231.7|2231.4|2232.3|2232|2231.2|2230.9|83
1629948000000|2021-08-26 03:20:00|2231.6|2231.3|2232.5|2232.2|2232.5|2232.2|2231.5|2231.2|26
1629948300000|2021-08-26 03:25:00|2232.4|2232.1|2232.9|2232.6|2233|2232.7|2232.3|2232|36
1629948600000|2021-08-26 03:30:00|2233|2232.7|2233.2|2232.9|2233.4|2233.1|2232.9|2232.6|54
1629948900000|2021-08-26 03:35:00|2233.1|2232.8|2233.6|2233.3|2233.6|2233.3|2232.8|2232.5|33
1629949200000|2021-08-26 03:40:00|2233.5|2233.2|2233.3|2233|2233.6|2233.3|2233.1|2232.8|15
1629949500000|2021-08-26 03:45:00|2233.2|2232.9|2232.7|2232.4|2233.3|2233|2232.7|2232.4|16
1629949800000|2021-08-26 03:50:00|2232.6|2232.3|2233|2232.7|2233.3|2233|2232.5|2232.2|11
1629950100000|2021-08-26 03:55:00|2232.9|2232.6|2233.4|2233.1|2233.9|2233.6|2232.9|2232.6|45
1629950400000|2021-08-26 04:00:00|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.1|2232.8|20
1629950700000|2021-08-26 04:05:00|2233.5|2233.2|2233.9|2233.6|2234|2233.7|2233.5|2233.2|36
1629951000000|2021-08-26 04:10:00|2233.8|2233.5|2234|2233.7|2234.2|2233.9|2233.4|2233.1|17
1629951300000|2021-08-26 04:15:00|2233.9|2233.6|2234.2|2233.9|2234.3|2234|2233.7|2233.4|23
1629951600000|2021-08-26 04:20:00|2234.3|2234|2234.3|2234|2234.4|2234.1|2234|2233.7|23
1629951900000|2021-08-26 04:25:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2233.9|2233.6|15
1629952200000|2021-08-26 04:30:00|2234.3|2234|2234.4|2234.1|2234.6|2234.3|2234.1|2233.8|26
1629952500000|2021-08-26 04:35:00|2234.5|2234.2|2234.4|2234.1|2234.6|2234.3|2234.1|2233.8|24
1629952800000|2021-08-26 04:40:00|2234.5|2234.2|2234.3|2234|2234.6|2234.3|2234.1|2233.8|21
1629953100000|2021-08-26 04:45:00|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234|2233.7|17
1629953400000|2021-08-26 04:50:00|2234.4|2234.1|2233.6|2233.3|2234.5|2234.2|2233.6|2233.3|38
1629953700000|2021-08-26 04:55:00|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.3|2233|25
1629954000000|2021-08-26 05:00:00|2233.5|2233.2|2233.8|2233.5|2234.3|2234|2233.3|2233|29
1629954300000|2021-08-26 05:05:00|2233.7|2233.4|2234.4|2234.1|2234.5|2234.2|2233.7|2233.4|25
1629954600000|2021-08-26 05:10:00|2234.3|2234|2234.1|2233.8|2234.4|2234.1|2234|2233.7|12
1629954900000|2021-08-26 05:15:00|2234|2233.7|2234.4|2234.1|2234.6|2234.3|2234|2233.7|45
1629955200000|2021-08-26 05:20:00|2234.3|2234|2234.5|2234.2|2234.7|2234.4|2234.3|2234|49
1629955500000|2021-08-26 05:25:00|2234.6|2234.3|2234.2|2233.9|2234.6|2234.3|2233.6|2233.3|64
1629955800000|2021-08-26 05:30:00|2234.3|2234|2234.2|2233.9|2234.5|2234.2|2233.8|2233.5|30
1629956100000|2021-08-26 05:35:00|2234.3|2234|2234.4|2234.1|2234.6|2234.3|2233.9|2233.6|8
1629956400000|2021-08-26 05:40:00|2234.5|2234.2|2234.9|2234.6|2234.9|2234.6|2234.3|2234|35
1629956700000|2021-08-26 05:45:00|2234.8|2234.5|2235.4|2235.1|2235.6|2235.3|2234.8|2234.5|78
1629957000000|2021-08-26 05:50:00|2235.3|2235|2234.8|2234.5|2235.7|2235.4|2234.6|2234.3|55
1629957300000|2021-08-26 05:55:00|2234.7|2234.4|2235.6|2235.3|2235.6|2235.3|2234.7|2234.4|28
1629957600000|2021-08-26 06:00:00|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2234.3|2234|39
1629957900000|2021-08-26 06:05:00|2235.4|2235.1|2234.5|2234.2|2235.4|2235.1|2234|2233.7|28
1629958200000|2021-08-26 06:10:00|2234.4|2234.1|2233.3|2233|2234.5|2234.2|2233.3|2233|69
1629958500000|2021-08-26 06:15:00|2233.4|2233.1|2234.6|2234.3|2234.8|2234.5|2233.1|2232.8|64
1629958800000|2021-08-26 06:20:00|2234.5|2234.2|2233.5|2233.2|2234.5|2234.2|2233.4|2233.1|33
1629959100000|2021-08-26 06:25:00|2233.6|2233.3|2234|2233.7|2234.3|2234|2233.6|2233.3|68
1629959400000|2021-08-26 06:30:00|2234.1|2233.8|2234.1|2233.8|2234.5|2234.2|2233.6|2233.3|61
1629959700000|2021-08-26 06:35:00|2234|2233.7|2234|2233.7|2234.7|2234.4|2233.7|2233.4|35
1629960000000|2021-08-26 06:40:00|2233.9|2233.6|2231.9|2231.6|2234|2233.7|2231.8|2231.5|307
1629960300000|2021-08-26 06:45:00|2232|2231.7|2232.9|2232.6|2233.4|2233.1|2231.9|2231.6|67
1629960600000|2021-08-26 06:50:00|2233|2232.7|2233.6|2233.3|2233.9|2233.6|2232.5|2232.2|152
1629960900000|2021-08-26 06:55:00|2233.5|2233.2|2233.8|2233.5|2234.5|2234.2|2233|2232.7|159
1629961200000|2021-08-26 07:00:00|2234|2233.7|2234.3|2234|2236.7|2236.4|2234|2233.7|405
1629961500000|2021-08-26 07:05:00|2234.2|2233.9|2230.6|2230.3|2235|2234.7|2230.6|2230.3|398
1629961800000|2021-08-26 07:10:00|2230.3|2230|2232.5|2232.2|2233.5|2233.2|2230.2|2229.9|283
1629962100000|2021-08-26 07:15:00|2232.4|2232.1|2232.9|2232.6|2232.9|2232.6|2231.2|2230.9|83
1629962400000|2021-08-26 07:20:00|2232.8|2232.5|2231.8|2231.5|2233|2232.7|2230.6|2230.3|74
1629962700000|2021-08-26 07:25:00|2231.9|2231.6|2234.9|2234.6|2235.4|2235.1|2231.6|2231.3|196
1629963000000|2021-08-26 07:30:00|2235.4|2235.1|2236.6|2236.3|2237.8|2237.5|2235.3|2235|105
1629963300000|2021-08-26 07:35:00|2236.8|2236.5|2237.1|2236.8|2238.6|2238.3|2236.7|2236.4|150
1629963600000|2021-08-26 07:40:00|2237.2|2236.9|2236.8|2236.5|2238.3|2238|2236|2235.7|72
1629963900000|2021-08-26 07:45:00|2236.7|2236.4|2236.4|2236.1|2237.2|2236.9|2235.7|2235.4|25
1629964200000|2021-08-26 07:50:00|2236.5|2236.2|2235.4|2235.1|2237|2236.7|2235.4|2235.1|38
1629964500000|2021-08-26 07:55:00|2235.5|2235.2|2236.6|2236.3|2237.5|2237.2|2235.5|2235.2|74
1629964800000|2021-08-26 08:00:00|2236.9|2236.6|2236.6|2236.3|2238.1|2237.8|2236.6|2236.3|86
1629965100000|2021-08-26 08:05:00|2236.7|2236.4|2236.9|2236.6|2237.2|2236.9|2235.8|2235.5|71
1629965400000|2021-08-26 08:10:00|2237|2236.7|2238.1|2237.8|2238.4|2238.1|2237|2236.7|108
1629965700000|2021-08-26 08:15:00|2238|2237.7|2238.2|2237.9|2239.2|2238.9|2237.8|2237.5|141
1629966000000|2021-08-26 08:20:00|2238.1|2237.8|2238.1|2237.8|2239.8|2239.5|2237.4|2237.1|173
1629966300000|2021-08-26 08:25:00|2238.2|2237.9|2238.3|2238|2238.7|2238.4|2237.6|2237.3|200
1629966600000|2021-08-26 08:30:00|2238.4|2238.1|2238.1|2237.8|2238.7|2238.4|2237.5|2237.2|99
1629966900000|2021-08-26 08:35:00|2238.2|2237.9|2237.9|2237.6|2239.8|2239.5|2237.9|2237.6|95
1629967200000|2021-08-26 08:40:00|2237.8|2237.5|2237.3|2237|2238|2237.7|2237.1|2236.8|35
1629967500000|2021-08-26 08:45:00|2237.4|2237.1|2237.2|2236.9|2238.1|2237.8|2237.1|2236.8|61
1629967800000|2021-08-26 08:50:00|2237.1|2236.8|2237.5|2237.2|2237.7|2237.4|2236.9|2236.6|41
1629968100000|2021-08-26 08:55:00|2237.6|2237.3|2236.5|2236.2|2237.6|2237.3|2236.5|2236.2|47
1629968400000|2021-08-26 09:00:00|2236.6|2236.3|2234.8|2234.5|2237.1|2236.8|2234.5|2234.2|123
1629968700000|2021-08-26 09:05:00|2234.7|2234.4|2235.2|2234.9|2235.6|2235.3|2233.8|2233.5|52
1629969000000|2021-08-26 09:10:00|2235.1|2234.8|2235.5|2235.2|2236.1|2235.8|2235|2234.7|62
1629969300000|2021-08-26 09:15:00|2235.6|2235.3|2236|2235.7|2236.1|2235.8|2235.2|2234.9|39
1629969600000|2021-08-26 09:20:00|2236.1|2235.8|2235.5|2235.2|2236.2|2235.9|2234.8|2234.5|78
1629969900000|2021-08-26 09:25:00|2235.4|2235.1|2235.5|2235.2|2236.6|2236.3|2235.3|2235|38
1629970200000|2021-08-26 09:30:00|2235.3|2235|2235.3|2235|2235.8|2235.5|2234.6|2234.3|56
1629970500000|2021-08-26 09:35:00|2235.4|2235.1|2235.3|2235|2235.7|2235.4|2234.6|2234.3|37
1629970800000|2021-08-26 09:40:00|2235.2|2234.9|2235|2234.7|2235.7|2235.4|2234.8|2234.5|96
1629971100000|2021-08-26 09:45:00|2234.9|2234.6|2235.4|2235.1|2235.7|2235.4|2234.6|2234.3|106
1629971400000|2021-08-26 09:50:00|2235.5|2235.2|2235.3|2235|2236.2|2235.9|2234.7|2234.4|82
1629971700000|2021-08-26 09:55:00|2235.4|2235.1|2236.2|2235.9|2236.2|2235.9|2235.3|2235|65
1629972000000|2021-08-26 10:00:00|2236.1|2235.8|2236.9|2236.6|2237.9|2237.6|2236|2235.7|217
1629972300000|2021-08-26 10:05:00|2236.8|2236.5|2234.8|2234.5|2237.1|2236.8|2234.4|2234.1|231
1629972600000|2021-08-26 10:10:00|2234.7|2234.4|2235|2234.7|2235.3|2235|2234.6|2234.3|59
1629972900000|2021-08-26 10:15:00|2235.1|2234.8|2235.8|2235.5|2236.2|2235.9|2235|2234.7|94
1629973200000|2021-08-26 10:20:00|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235|2234.7|196
1629973500000|2021-08-26 10:25:00|2236.1|2235.8|2236.1|2235.8|2236.7|2236.4|2235.9|2235.6|52
1629973800000|2021-08-26 10:30:00|2236.2|2235.9|2235.2|2234.9|2236.7|2236.4|2235.1|2234.8|47
1629974100000|2021-08-26 10:35:00|2235.1|2234.8|2236.6|2236.3|2236.9|2236.6|2235|2234.7|26
1629974400000|2021-08-26 10:40:00|2236.7|2236.4|2236.5|2236.2|2236.8|2236.5|2236.3|2236|30
1629974700000|2021-08-26 10:45:00|2236.6|2236.3|2237|2236.7|2237.2|2236.9|2236.4|2236.1|30
1629975000000|2021-08-26 10:50:00|2237.1|2236.8|2236.7|2236.4|2237.4|2237.1|2236.7|2236.4|50
1629975300000|2021-08-26 10:55:00|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2235.6|2235.3|63
1629975600000|2021-08-26 11:00:00|2236.4|2236.1|2235.2|2234.9|2236.6|2236.3|2234.9|2234.6|152
1629975900000|2021-08-26 11:05:00|2234.9|2234.6|2234.4|2234.1|2235.1|2234.8|2234.2|2233.9|156
1629976200000|2021-08-26 11:10:00|2234.3|2234|2234.4|2234.1|2234.9|2234.6|2234|2233.7|179
1629976500000|2021-08-26 11:15:00|2234.3|2234|2235.7|2235.4|2235.7|2235.4|2234|2233.7|178
1629976800000|2021-08-26 11:20:00|2235.6|2235.3|2237.3|2237|2237.6|2237.3|2235.6|2235.3|153
1629977100000|2021-08-26 11:25:00|2237.2|2236.9|2236.6|2236.3|2237.5|2237.2|2236.6|2236.3|63
1629977400000|2021-08-26 11:30:00|2236.5|2236.2|2236.9|2236.6|2237|2236.7|2236.3|2236|60
1629977700000|2021-08-26 11:35:00|2237|2236.7|2238.1|2237.8|2238.1|2237.8|2236.8|2236.5|127
1629978000000|2021-08-26 11:40:00|2238|2237.7|2238.7|2238.4|2238.8|2238.5|2238|2237.7|158
1629978300000|2021-08-26 11:45:00|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2237.9|2237.6|73
1629978600000|2021-08-26 11:50:00|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.1|2237.8|48
1629978900000|2021-08-26 11:55:00|2238.6|2238.3|2238.4|2238.1|2239.2|2238.9|2238.2|2237.9|108
1629979200000|2021-08-26 12:00:00|2238.5|2238.2|2239|2238.7|2239.2|2238.9|2238.3|2238|102
1629979500000|2021-08-26 12:05:00|2238.9|2238.6|2239.2|2238.9|2239.2|2238.9|2238.2|2237.9|121
1629979800000|2021-08-26 12:10:00|2239.1|2238.8|2239.8|2239.5|2240|2239.7|2238.9|2238.6|155
1629980100000|2021-08-26 12:15:00|2239.9|2239.6|2239.9|2239.6|2240.2|2239.9|2239.1|2238.8|169
1629980400000|2021-08-26 12:20:00|2240|2239.7|2239.3|2239|2240|2239.7|2239.2|2238.9|107
1629980700000|2021-08-26 12:25:00|2239.4|2239.1|2239.1|2238.8|2239.6|2239.3|2239|2238.7|97
1629981000000|2021-08-26 12:30:00|2239|2238.7|2239.6|2239.3|2239.7|2239.4|2238.8|2238.5|214
1629981300000|2021-08-26 12:35:00|2239.5|2239.2|2235.3|2235|2240.2|2239.9|2234.4|2234.1|1100
1629981600000|2021-08-26 12:40:00|2235.4|2235.1|2235.7|2235.4|2236.8|2236.5|2233.5|2233.2|969
1629981900000|2021-08-26 12:45:00|2235.6|2235.3|2237.4|2237.1|2237.5|2237.2|2235.5|2235.2|201
1629982200000|2021-08-26 12:50:00|2237.3|2237|2236.4|2236.1|2238|2237.7|2235.9|2235.6|300
1629982500000|2021-08-26 12:55:00|2236.3|2236|2235.9|2235.6|2236.3|2236|2234.1|2233.8|548
1629982800000|2021-08-26 13:00:00|2235.8|2235.5|2236.5|2236.2|2236.9|2236.6|2235.6|2235.3|257
1629983100000|2021-08-26 13:05:00|2236.6|2236.3|2235.4|2235.1|2236.8|2236.5|2235.1|2234.8|306
1629983400000|2021-08-26 13:10:00|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2234.3|2234|300
1629983700000|2021-08-26 13:15:00|2235.6|2235.3|2236.4|2236.1|2236.4|2236.1|2235.3|2235|358
1629984000000|2021-08-26 13:20:00|2236.3|2236|2236.3|2236|2237.2|2236.9|2235.5|2235.2|435
1629984300000|2021-08-26 13:25:00|2236.4|2236.1|2234.1|2233.8|2237.3|2237|2233.8|2233.5|646
1629984600000|2021-08-26 13:30:00|2234.2|2233.9|2235.7|2235.4|2236.5|2236.2|2227.7|2227.4|8945
1629984900000|2021-08-26 13:35:00|2236|2235.7|2228.5|2228.2|2237.6|2237.3|2227.9|2227.6|6709
1629985200000|2021-08-26 13:40:00|2228.2|2227.9|2232|2231.7|2234.3|2234|2227.8|2227.5|3780
1629985500000|2021-08-26 13:45:00|2231.9|2231.6|2233.7|2233.4|2238|2237.7|2230.2|2229.9|4096
1629985800000|2021-08-26 13:50:00|2233.9|2233.6|2237.4|2237.1|2237.6|2237.3|2231.4|2231.1|3023
1629986100000|2021-08-26 13:55:00|2237.3|2237|2238|2237.7|2238.9|2238.6|2234.7|2234.4|2010
1629986400000|2021-08-26 14:00:00|2237.9|2237.6|2239.4|2239.1|2239.9|2239.6|2236.6|2236.3|2156
1629986700000|2021-08-26 14:05:00|2239.3|2239|2239.8|2239.5|2241.1|2240.8|2237.7|2237.4|1864
1629987000000|2021-08-26 14:10:00|2239.7|2239.4|2240.7|2240.4|2242.2|2241.9|2239.2|2238.9|2359
1629987300000|2021-08-26 14:15:00|2240.6|2240.3|2244.9|2244.6|2245.6|2245.3|2240.2|2239.9|2043
1629987600000|2021-08-26 14:20:00|2244.7|2244.4|2244.8|2244.5|2246.1|2245.8|2244.3|2244|1473
1629987900000|2021-08-26 14:25:00|2244.7|2244.4|2241|2240.7|2244.9|2244.6|2231|2230.7|7103
1629988200000|2021-08-26 14:30:00|2241.1|2240.8|2237.6|2237.3|2243|2242.7|2236|2235.7|3434
1629988500000|2021-08-26 14:35:00|2237.2|2236.9|2235.1|2234.8|2240.6|2240.3|2233.3|2233|3391
1629988800000|2021-08-26 14:40:00|2234.8|2234.5|2229.9|2229.6|2235.3|2235|2227.5|2227.2|4443
1629989100000|2021-08-26 14:45:00|2230.4|2230.1|2225|2224.7|2231.6|2231.3|2224.4|2224.1|3740
1629989400000|2021-08-26 14:50:00|2224.9|2224.6|2221.5|2221.2|2225.9|2225.6|2220.6|2220.3|4139
1629989700000|2021-08-26 14:55:00|2221.4|2221.1|2222.8|2222.5|2225|2224.7|2219.8|2219.5|3577
1629990000000|2021-08-26 15:00:00|2222.9|2222.6|2218.3|2218|2222.9|2222.6|2215.8|2215.5|4211
1629990300000|2021-08-26 15:05:00|2218.5|2218.2|2221.1|2220.8|2221.6|2221.3|2215.8|2215.5|3373
1629990600000|2021-08-26 15:10:00|2220.8|2220.5|2224.6|2224.3|2224.8|2224.5|2220.3|2220|2506
1629990900000|2021-08-26 15:15:00|2224.5|2224.2|2224.7|2224.4|2225.6|2225.3|2223.9|2223.6|2447
1629991200000|2021-08-26 15:20:00|2224.6|2224.3|2227.4|2227.1|2229.8|2229.5|2224.6|2224.3|2509
1629991500000|2021-08-26 15:25:00|2227.5|2227.2|2227.7|2227.4|2229.8|2229.5|2227|2226.7|1297
1629991800000|2021-08-26 15:30:00|2227.8|2227.5|2227.2|2226.9|2228.3|2228|2224.9|2224.6|1539
1629992100000|2021-08-26 15:35:00|2227.3|2227|2231.5|2231.2|2231.5|2231.2|2226.1|2225.8|1748
1629992400000|2021-08-26 15:40:00|2231.6|2231.3|2227.2|2226.9|2232.3|2232|2226.4|2226.1|1867
1629992700000|2021-08-26 15:45:00|2227|2226.7|2229.1|2228.8|2229.7|2229.4|2225.8|2225.5|1462
1629993000000|2021-08-26 15:50:00|2229|2228.7|2228.4|2228.1|2229.4|2229.1|2227.1|2226.8|894
1629993300000|2021-08-26 15:55:00|2228.3|2228|2229.4|2229.1|2229.9|2229.6|2227.2|2226.9|769
1629993600000|2021-08-26 16:00:00|2229.5|2229.2|2232.6|2232.3|2233.1|2232.8|2229.4|2229.1|1998
1629993900000|2021-08-26 16:05:00|2232.7|2232.4|2231.1|2230.8|2232.7|2232.4|2230.2|2229.9|808
1629994200000|2021-08-26 16:10:00|2231.2|2230.9|2230.8|2230.5|2231.6|2231.3|2229.5|2229.2|631
1629994500000|2021-08-26 16:15:00|2230.9|2230.6|2231.2|2230.9|2232.2|2231.9|2230.2|2229.9|566
1629994800000|2021-08-26 16:20:00|2231.3|2231|2230.8|2230.5|2232.4|2232.1|2230.5|2230.2|498
1629995100000|2021-08-26 16:25:00|2230.7|2230.4|2231.1|2230.8|2232|2231.7|2230.3|2230|533
1629995400000|2021-08-26 16:30:00|2231.2|2230.9|2231.3|2231|2231.7|2231.4|2228.4|2228.1|1016
1629995700000|2021-08-26 16:35:00|2231.4|2231.1|2231.1|2230.8|2232|2231.7|2230.5|2230.2|478
1629996000000|2021-08-26 16:40:00|2231.2|2230.9|2229.6|2229.3|2231.3|2231|2229.2|2228.9|584
1629996300000|2021-08-26 16:45:00|2229.7|2229.4|2230.6|2230.3|2231.1|2230.8|2229.1|2228.8|646
1629996600000|2021-08-26 16:50:00|2230.4|2230.1|2227.8|2227.5|2230.6|2230.3|2227.7|2227.4|1261
1629996900000|2021-08-26 16:55:00|2227.9|2227.6|2229.8|2229.5|2230.1|2229.8|2227|2226.7|865
1629997200000|2021-08-26 17:00:00|2229.7|2229.4|2229.4|2229.1|2230.3|2230|2228.9|2228.6|630
1629997500000|2021-08-26 17:05:00|2229.5|2229.2|2229.4|2229.1|2230.1|2229.8|2228.4|2228.1|489
1629997800000|2021-08-26 17:10:00|2229.5|2229.2|2230|2229.7|2230.2|2229.9|2228.9|2228.6|349
1629998100000|2021-08-26 17:15:00|2229.9|2229.6|2229|2228.7|2230.4|2230.1|2228.8|2228.5|392
1629998400000|2021-08-26 17:20:00|2228.9|2228.6|2224|2223.7|2229.8|2229.5|2223.5|2223.2|1873
1629998700000|2021-08-26 17:25:00|2224.2|2223.9|2226.3|2226|2226.5|2226.2|2223.5|2223.2|1209
1629999000000|2021-08-26 17:30:00|2226.1|2225.8|2227.1|2226.8|2227.8|2227.5|2226|2225.7|789
1629999300000|2021-08-26 17:35:00|2226.9|2226.6|2228.1|2227.8|2228.4|2228.1|2226.2|2225.9|830
1629999600000|2021-08-26 17:40:00|2228.2|2227.9|2229.1|2228.8|2229.6|2229.3|2227.4|2227.1|586
1629999900000|2021-08-26 17:45:00|2229.3|2229|2228.7|2228.4|2229.7|2229.4|2228.5|2228.2|737
1630000200000|2021-08-26 17:50:00|2228.8|2228.5|2227.1|2226.8|2229.1|2228.8|2226.6|2226.3|744
1630000500000|2021-08-26 17:55:00|2227.2|2226.9|2226.9|2226.6|2228.1|2227.8|2226.9|2226.6|466
1630000800000|2021-08-26 18:00:00|2227|2226.7|2223.6|2223.3|2228.1|2227.8|2223.3|2223|1233
1630001100000|2021-08-26 18:05:00|2223.5|2223.2|2221.6|2221.3|2224.3|2224|2221.4|2221.1|1172
1630001400000|2021-08-26 18:10:00|2221.8|2221.5|2221.3|2221|2223.6|2223.3|2221.3|2221|901
1630001700000|2021-08-26 18:15:00|2221.4|2221.1|2220.8|2220.5|2221.9|2221.6|2219.9|2219.6|1199
1630002000000|2021-08-26 18:20:00|2220.9|2220.6|2222.3|2222|2223.9|2223.6|2220.8|2220.5|1001
1630002300000|2021-08-26 18:25:00|2222.2|2221.9|2222.5|2222.2|2223.9|2223.6|2221.8|2221.5|672
1630002600000|2021-08-26 18:30:00|2222.4|2222.1|2221.6|2221.3|2223.5|2223.2|2221.1|2220.8|791
1630002900000|2021-08-26 18:35:00|2221.5|2221.2|2222.2|2221.9|2222.2|2221.9|2219.3|2219|1062
1630003200000|2021-08-26 18:40:00|2222|2221.7|2220|2219.7|2222.7|2222.4|2219.3|2219|899
1630003500000|2021-08-26 18:45:00|2219.9|2219.6|2217.4|2217.1|2221.3|2221|2217.2|2216.9|1026
1630003800000|2021-08-26 18:50:00|2217.3|2217|2219.1|2218.8|2219.1|2218.8|2217|2216.7|998
1630004100000|2021-08-26 18:55:00|2219|2218.7|2216.5|2216.2|2219.3|2219|2215.6|2215.3|865
1630004400000|2021-08-26 19:00:00|2216.3|2216|2213.6|2213.3|2216.6|2216.3|2212.9|2212.6|1592
1630004700000|2021-08-26 19:05:00|2213.5|2213.2|2213|2212.7|2213.9|2213.6|2210.9|2210.6|2702
1630005000000|2021-08-26 19:10:00|2213.3|2213|2214.7|2214.4|2214.8|2214.5|2211|2210.7|1652
1630005300000|2021-08-26 19:15:00|2214.8|2214.5|2219.9|2219.6|2220|2219.7|2212.8|2212.5|2160
1630005600000|2021-08-26 19:20:00|2220.2|2219.9|2218.5|2218.2|2220.4|2220.1|2217.6|2217.3|1607
1630005900000|2021-08-26 19:25:00|2218.8|2218.5|2217.7|2217.4|2218.8|2218.5|2216.5|2216.2|1271
1630006200000|2021-08-26 19:30:00|2217.6|2217.3|2216.8|2216.5|2219|2218.7|2215.8|2215.5|1379
1630006500000|2021-08-26 19:35:00|2216.7|2216.4|2215.7|2215.4|2219.5|2219.2|2214.9|2214.6|1646
1630006800000|2021-08-26 19:40:00|2215.6|2215.3|2215.5|2215.2|2218.5|2218.2|2214.9|2214.6|1907
1630007100000|2021-08-26 19:45:00|2215.6|2215.3|2216.2|2215.9|2217.2|2216.9|2213.8|2213.5|1604
1630007400000|2021-08-26 19:50:00|2216.5|2216.2|2216.4|2216.1|2218.4|2218.1|2215.4|2215.1|2075
1630007700000|2021-08-26 19:55:00|2216.5|2216.2|2216.5|2216.2|2217.3|2217|2215.2|2214.9|7893
1630008000000|2021-08-26 20:00:00|2216.3|2216|2216.6|2216.3|2217|2216.7|2215.6|2215.3|2156
1630008300000|2021-08-26 20:05:00|2216.7|2216.4|2215.4|2215.1|2216.9|2216.6|2215.1|2214.8|707
1630008600000|2021-08-26 20:10:00|2215.3|2215|2215.9|2215.6|2216|2215.7|2214.9|2214.6|742
1630008900000|2021-08-26 20:15:00|2215.8|2215.5|2216.1|2215.8|2216.2|2215.9|2215.6|2215.3|100
1630009200000|2021-08-26 20:20:00|2216.2|2215.9|2216.5|2216.2|2217.8|2217.5|2216.1|2215.8|411
1630009500000|2021-08-26 20:25:00|2216.6|2216.3|2215.7|2215.4|2216.8|2216.5|2215.6|2215.3|590
1630009800000|2021-08-26 20:30:00|2215.8|2215.5|2215.8|2215.5|2216.1|2215.8|2215.4|2215.1|472
1630010100000|2021-08-26 20:35:00|2215.7|2215.4|2215.9|2215.6|2216|2215.7|2215.7|2215.4|149
1630010400000|2021-08-26 20:40:00|2216|2215.7|2215.5|2215.2|2216|2215.7|2215.4|2215.1|207
1630010700000|2021-08-26 20:45:00|2215.4|2215.1|2215.1|2214.8|2215.9|2215.6|2215.1|2214.8|321
1630011000000|2021-08-26 20:50:00|2215.2|2214.9|2215.4|2215.1|2215.6|2215.3|2215.1|2214.8|118
1630011300000|2021-08-26 20:55:00|2215.5|2215.2|2215.5|2214.7|2215.9|2215.6|2215.2|2214.7|210
1630011600000|2021-08-26 21:00:00|2215.6|2214.8|2215.8|2215|2215.8|2215|2215.6|2214.8|0
1630011900000|2021-08-26 21:05:00|2215.7|2214.9|2215.7|2214.9|2215.8|2215|2215.6|2214.8|0
1630012200000|2021-08-26 21:10:00|2215.6|2214.8|2215.4|2214.6|2215.6|2214.8|2215.4|2214.6|0
1630012500000|2021-08-26 21:15:00|2215.6|2214.8|2215.5|2214.7|2215.6|2214.8|2215.5|2214.7|0
1630012800000|2021-08-26 21:20:00|2215.4|2214.6|2215.4|2214.6|2215.4|2214.6|2215.4|2214.6|0
1630013100000|2021-08-26 21:25:00|2215.3|2214.5|2215.4|2214.6|2215.4|2214.6|2215.3|2214.5|0
1630013400000|2021-08-26 21:30:00|2215.5|2214.7|2215.5|2214.7|2215.6|2214.8|2215.5|2214.7|0
1630013700000|2021-08-26 21:35:00|2215.6|2214.8|2215.6|2214.8|2215.6|2214.8|2215.6|2214.8|0
1630014000000|2021-08-26 21:40:00|2215.5|2214.7|2215.4|2214.6|2215.6|2214.8|2215.4|2214.6|0
1630014600000|2021-08-26 21:50:00|2215.5|2214.7|2215.5|2214.7|2215.5|2214.7|2215.5|2214.7|0
1630015200000|2021-08-26 22:00:00|2215.7|2215.4|2215.1|2214.8|2215.9|2215.6|2214.9|2214.6|85
1630015500000|2021-08-26 22:05:00|2215.2|2214.9|2216.1|2215.8|2216.4|2216.1|2215.2|2214.9|88
1630015800000|2021-08-26 22:10:00|2216.2|2215.9|2217.1|2216.8|2217.1|2216.8|2215.8|2215.5|106
1630016100000|2021-08-26 22:15:00|2217.3|2217|2216.6|2216.3|2217.3|2217|2216.5|2216.2|79
1630016400000|2021-08-26 22:20:00|2216.7|2216.4|2216.3|2216|2217.5|2217.2|2216.3|2216|48
1630016700000|2021-08-26 22:25:00|2216.2|2215.9|2216.2|2215.9|2216.3|2216|2215.4|2215.1|73
1630017000000|2021-08-26 22:30:00|2216.3|2216|2215.8|2215.5|2216.5|2216.2|2215.3|2215|70
1630017300000|2021-08-26 22:35:00|2215.7|2215.4|2216.1|2215.8|2216.3|2216|2215.5|2215.2|33
1630017600000|2021-08-26 22:40:00|2216|2215.7|2215.5|2215.2|2216.2|2215.9|2215.2|2214.9|29
1630017900000|2021-08-26 22:45:00|2215.4|2215.1|2215.6|2215.3|2215.9|2215.6|2215.4|2215.1|58
1630018200000|2021-08-26 22:50:00|2215.7|2215.4|2215.3|2215|2215.8|2215.5|2215.1|2214.8|78
1630018500000|2021-08-26 22:55:00|2215.4|2215.1|2215.4|2215.1|2215.5|2215.2|2215.2|2214.9|17
1630018800000|2021-08-26 23:00:00|2215.3|2215|2214.6|2214.3|2215.3|2215|2214.4|2214.1|80
1630019100000|2021-08-26 23:05:00|2214.5|2214.2|2214|2213.7|2214.7|2214.4|2214|2213.7|47
1630019400000|2021-08-26 23:10:00|2214.1|2213.8|2214.7|2214.4|2214.7|2214.4|2214.1|2213.8|33
1630019700000|2021-08-26 23:15:00|2214.6|2214.3|2214.8|2214.5|2214.9|2214.6|2214.4|2214.1|45
1630020000000|2021-08-26 23:20:00|2214.7|2214.4|2214.8|2214.5|2215|2214.7|2214.6|2214.3|14
1630020300000|2021-08-26 23:25:00|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.7|2214.4|24
1630020600000|2021-08-26 23:30:00|2214.7|2214.4|2214.3|2214|2214.7|2214.4|2214.2|2213.9|20
1630020900000|2021-08-26 23:35:00|2214.2|2213.9|2214|2213.7|2214.5|2214.2|2213.6|2213.3|85
1630021200000|2021-08-26 23:40:00|2213.9|2213.6|2213.7|2213.4|2214|2213.7|2213.5|2213.2|55
1630021500000|2021-08-26 23:45:00|2213.6|2213.3|2212.9|2212.6|2213.9|2213.6|2212.9|2212.6|89
1630021800000|2021-08-26 23:50:00|2213|2212.7|2213.1|2212.8|2213.6|2213.3|2211.5|2211.2|222
1630022100000|2021-08-26 23:55:00|2213.2|2212.9|2212.3|2212|2213.5|2213.2|2212.2|2211.9|93
1630022400000|2021-08-27 00:00:00|2212.1|2211.8|2211.8|2211.5|2212.4|2212.1|2208.8|2208.5|383
1630022700000|2021-08-27 00:05:00|2211.9|2211.6|2210.9|2210.6|2212.5|2212.2|2210.6|2210.3|181
1630023000000|2021-08-27 00:10:00|2210.8|2210.5|2210.4|2210.1|2211.3|2211|2209.5|2209.2|142
1630023300000|2021-08-27 00:15:00|2210.3|2210|2210.2|2209.9|2211.6|2211.3|2210|2209.7|158
1630023600000|2021-08-27 00:20:00|2210.3|2210|2210|2209.7|2210.9|2210.6|2209.6|2209.3|88
1630023900000|2021-08-27 00:25:00|2210.1|2209.8|2210.1|2209.8|2210.5|2210.2|2208.9|2208.6|96
1630024200000|2021-08-27 00:30:00|2210|2209.7|2210.9|2210.6|2210.9|2210.6|2209.4|2209.1|84
1630024500000|2021-08-27 00:35:00|2211|2210.7|2210.8|2210.5|2211.1|2210.8|2210.4|2210.1|57
1630024800000|2021-08-27 00:40:00|2210.7|2210.4|2210.6|2210.3|2211.3|2211|2210.4|2210.1|86
1630025100000|2021-08-27 00:45:00|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2209.6|2209.3|69
1630025400000|2021-08-27 00:50:00|2210.6|2210.3|2211.9|2211.6|2212.7|2212.4|2210.6|2210.3|104
1630025700000|2021-08-27 00:55:00|2212|2211.7|2213|2212.7|2213.2|2212.9|2211.6|2211.3|68
1630026000000|2021-08-27 01:00:00|2213.1|2212.8|2212.2|2211.9|2213.9|2213.6|2212.2|2211.9|67
1630026300000|2021-08-27 01:05:00|2212.3|2212|2212.3|2212|2213.1|2212.8|2212|2211.7|38
1630026600000|2021-08-27 01:10:00|2212.2|2211.9|2212.7|2212.4|2213.1|2212.8|2212.2|2211.9|52
1630026900000|2021-08-27 01:15:00|2212.8|2212.5|2214.8|2214.5|2215.5|2215.2|2212.4|2212.1|226
1630027200000|2021-08-27 01:20:00|2214.9|2214.6|2214|2213.7|2215.4|2215.1|2213.7|2213.4|38
1630027500000|2021-08-27 01:25:00|2214.1|2213.8|2215.6|2215.3|2216.6|2216.3|2214.1|2213.8|92
1630027800000|2021-08-27 01:30:00|2215.7|2215.4|2216.1|2215.8|2216.4|2216.1|2215.4|2215.1|36
1630028100000|2021-08-27 01:35:00|2216|2215.7|2216.2|2215.9|2216.4|2216.1|2215.7|2215.4|47
1630028400000|2021-08-27 01:40:00|2216.3|2216|2215.2|2214.9|2216.4|2216.1|2215|2214.7|105
1630028700000|2021-08-27 01:45:00|2215.1|2214.8|2216.4|2216.1|2216.7|2216.4|2215.1|2214.8|44
1630029000000|2021-08-27 01:50:00|2216.5|2216.2|2215.5|2215.2|2216.5|2216.2|2215.4|2215.1|35
1630029300000|2021-08-27 01:55:00|2215.6|2215.3|2215.8|2215.5|2216.1|2215.8|2215.5|2215.2|13
1630029600000|2021-08-27 02:00:00|2215.7|2215.4|2219.1|2218.8|2219.4|2219.1|2215.7|2215.4|293
1630029900000|2021-08-27 02:05:00|2219.2|2218.9|2220.1|2219.8|2220.5|2220.2|2219.2|2218.9|323
1630030200000|2021-08-27 02:10:00|2220.2|2219.9|2219.8|2219.5|2220.2|2219.9|2219.4|2219.1|68
1630030500000|2021-08-27 02:15:00|2219.7|2219.4|2219.8|2219.5|2220|2219.7|2219.3|2219|35
1630030800000|2021-08-27 02:20:00|2219.7|2219.4|2220.3|2220|2220.7|2220.4|2219.7|2219.4|156
1630031100000|2021-08-27 02:25:00|2220.4|2220.1|2221.2|2220.9|2221.8|2221.5|2220.1|2219.8|183
1630031400000|2021-08-27 02:30:00|2221.3|2221|2221.8|2221.5|2222|2221.7|2220.8|2220.5|125
1630031700000|2021-08-27 02:35:00|2222|2221.7|2221.3|2221|2222.4|2222.1|2221|2220.7|116
1630032000000|2021-08-27 02:40:00|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2220.6|2220.3|35
1630032300000|2021-08-27 02:45:00|2221.3|2221|2219.9|2219.6|2221.5|2221.2|2219.9|2219.6|64
1630032600000|2021-08-27 02:50:00|2220|2219.7|2220.4|2220.1|2221|2220.7|2219.9|2219.6|47
1630032900000|2021-08-27 02:55:00|2220.5|2220.2|2219.8|2219.5|2220.6|2220.3|2219.8|2219.5|40
1630033200000|2021-08-27 03:00:00|2219.7|2219.4|2219.8|2219.5|2220.3|2220|2219.3|2219|124
1630033500000|2021-08-27 03:05:00|2219.9|2219.6|2220|2219.7|2220.3|2220|2219.4|2219.1|6
1630033800000|2021-08-27 03:10:00|2219.9|2219.6|2220|2219.7|2220.9|2220.6|2219.8|2219.5|40
1630034100000|2021-08-27 03:15:00|2219.9|2219.6|2219.7|2219.4|2220.3|2220|2219.2|2218.9|39
1630034400000|2021-08-27 03:20:00|2219.6|2219.3|2219.7|2219.4|2219.9|2219.6|2218.9|2218.6|50
1630034700000|2021-08-27 03:25:00|2219.6|2219.3|2219.6|2219.3|2220.2|2219.9|2219.4|2219.1|15
1630035000000|2021-08-27 03:30:00|2219.5|2219.2|2219.5|2219.2|2219.8|2219.5|2218.9|2218.6|26
1630035300000|2021-08-27 03:35:00|2219.4|2219.1|2219.7|2219.4|2219.8|2219.5|2219.1|2218.8|22
1630035600000|2021-08-27 03:40:00|2219.6|2219.3|2220.1|2219.8|2220.1|2219.8|2219.5|2219.2|16
1630035900000|2021-08-27 03:45:00|2220.2|2219.9|2220.3|2220|2220.3|2220|2219.7|2219.4|22
1630036200000|2021-08-27 03:50:00|2220.1|2219.8|2220.2|2219.9|2220.5|2220.2|2220|2219.7|21
1630036500000|2021-08-27 03:55:00|2220.1|2219.8|2219.6|2219.3|2220.2|2219.9|2219.6|2219.3|14
1630036800000|2021-08-27 04:00:00|2219.7|2219.4|2220|2219.7|2220|2219.7|2219.7|2219.4|17
1630037100000|2021-08-27 04:05:00|2219.9|2219.6|2219.8|2219.5|2220|2219.7|2219.7|2219.4|8
1630037400000|2021-08-27 04:10:00|2219.9|2219.6|2219.8|2219.5|2220.1|2219.8|2219.7|2219.4|0
1630037700000|2021-08-27 04:15:00|2219.7|2219.4|2220.2|2219.9|2220.2|2219.9|2219.6|2219.3|25
1630038000000|2021-08-27 04:20:00|2220.1|2219.8|2220.8|2220.5|2220.9|2220.6|2220.1|2219.8|56
1630038300000|2021-08-27 04:25:00|2220.5|2220.2|2220.2|2219.9|2220.7|2220.4|2220|2219.7|36
1630038600000|2021-08-27 04:30:00|2220.3|2220|2219.9|2219.6|2220.5|2220.2|2219.7|2219.4|17
1630038900000|2021-08-27 04:35:00|2219.8|2219.5|2219.6|2219.3|2219.9|2219.6|2219.2|2218.9|15
1630039200000|2021-08-27 04:40:00|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.2|2218.9|20
1630039500000|2021-08-27 04:45:00|2219.6|2219.3|2220|2219.7|2220.1|2219.8|2219.6|2219.3|12
1630039800000|2021-08-27 04:50:00|2220.1|2219.8|2219.7|2219.4|2220.2|2219.9|2219.7|2219.4|6
1630040100000|2021-08-27 04:55:00|2219.8|2219.5|2220.4|2220.1|2220.5|2220.2|2219.7|2219.4|8
1630040400000|2021-08-27 05:00:00|2220.5|2220.2|2220.4|2220.1|2220.7|2220.4|2220|2219.7|82
1630040700000|2021-08-27 05:05:00|2220.5|2220.2|2219.4|2219.1|2220.7|2220.4|2218.8|2218.5|39
1630041000000|2021-08-27 05:10:00|2219.5|2219.2|2219.8|2219.5|2220|2219.7|2219.4|2219.1|22
1630041300000|2021-08-27 05:15:00|2219.7|2219.4|2220.2|2219.9|2220.3|2220|2219.6|2219.3|41
1630041600000|2021-08-27 05:20:00|2220.1|2219.8|2220.5|2220.2|2220.8|2220.5|2220.1|2219.8|29
1630041900000|2021-08-27 05:25:00|2220.6|2220.3|2220.8|2220.5|2220.9|2220.6|2220.4|2220.1|13
1630042200000|2021-08-27 05:30:00|2220.7|2220.4|2222.1|2221.8|2222.7|2222.4|2220.7|2220.4|127
1630042500000|2021-08-27 05:35:00|2222|2221.7|2220.8|2220.5|2222.2|2221.9|2220.7|2220.4|88
1630042800000|2021-08-27 05:40:00|2221|2220.7|2222.2|2221.9|2222.2|2221.9|2220.8|2220.5|30
1630043100000|2021-08-27 05:45:00|2222.3|2222|2221.3|2221|2222.5|2222.2|2221.1|2220.8|84
1630043400000|2021-08-27 05:50:00|2221.4|2221.1|2221.1|2220.8|2221.6|2221.3|2220.8|2220.5|10
1630043700000|2021-08-27 05:55:00|2220.9|2220.6|2221.5|2221.2|2221.9|2221.6|2220.8|2220.5|19
1630044000000|2021-08-27 06:00:00|2221.4|2221.1|2222.8|2222.5|2223.5|2223.2|2220.5|2220.2|218
1630044300000|2021-08-27 06:05:00|2222.9|2222.6|2223.7|2223.4|2223.9|2223.6|2222.5|2222.2|102
1630044600000|2021-08-27 06:10:00|2223.8|2223.5|2224.1|2223.8|2224.5|2224.2|2223.4|2223.1|44
1630044900000|2021-08-27 06:15:00|2224.2|2223.9|2223.8|2223.5|2224.6|2224.3|2223.4|2223.1|29
1630045200000|2021-08-27 06:20:00|2223.7|2223.4|2224.6|2224.3|2224.8|2224.5|2223.4|2223.1|58
1630045500000|2021-08-27 06:25:00|2224.7|2224.4|2225.2|2224.9|2225.6|2225.3|2224.2|2223.9|91
1630045800000|2021-08-27 06:30:00|2225.1|2224.8|2224.3|2224|2225.2|2224.9|2224.2|2223.9|96
1630046100000|2021-08-27 06:35:00|2224.4|2224.1|2224.1|2223.8|2225.3|2225|2223.9|2223.6|47
1630046400000|2021-08-27 06:40:00|2224|2223.7|2224.9|2224.6|2225.2|2224.9|2224|2223.7|21
1630046700000|2021-08-27 06:45:00|2225|2224.7|2225|2224.7|2225.3|2225|2224.6|2224.3|27
1630047000000|2021-08-27 06:50:00|2225.1|2224.8|2224.9|2224.6|2225.9|2225.6|2224.9|2224.6|31
1630047300000|2021-08-27 06:55:00|2224.8|2224.5|2223.9|2223.6|2225.1|2224.8|2223.9|2223.6|43
1630047600000|2021-08-27 07:00:00|2224.1|2223.8|2224.5|2224.2|2224.8|2224.5|2222.6|2222.3|445
1630047900000|2021-08-27 07:05:00|2224.4|2224.1|2225.4|2225.1|2226.1|2225.8|2224.4|2224.1|227
1630048200000|2021-08-27 07:10:00|2225.5|2225.2|2225.9|2225.6|2226.8|2226.5|2225.3|2225|105
1630048500000|2021-08-27 07:15:00|2225.8|2225.5|2226|2225.7|2226.6|2226.3|2225.5|2225.2|26
1630048800000|2021-08-27 07:20:00|2225.9|2225.6|2226.4|2226.1|2226.7|2226.4|2225.8|2225.5|24
1630049100000|2021-08-27 07:25:00|2226.3|2226|2227.8|2227.5|2228.3|2228|2226.2|2225.9|191
1630049400000|2021-08-27 07:30:00|2227.7|2227.4|2228|2227.7|2229|2228.7|2227.1|2226.8|195
1630049700000|2021-08-27 07:35:00|2227.9|2227.6|2226.9|2226.6|2228.1|2227.8|2226.6|2226.3|143
1630050000000|2021-08-27 07:40:00|2227|2226.7|2226.6|2226.3|2227.2|2226.9|2226.3|2226|52
1630050300000|2021-08-27 07:45:00|2226.7|2226.4|2226.5|2226.2|2226.9|2226.6|2225.7|2225.4|66
1630050600000|2021-08-27 07:50:00|2226.4|2226.1|2226.5|2226.2|2226.8|2226.5|2226.3|2226|46
1630050900000|2021-08-27 07:55:00|2226.4|2226.1|2226.4|2226.1|2226.9|2226.6|2226.3|2226|34
1630051200000|2021-08-27 08:00:00|2226.6|2226.3|2225.9|2225.6|2226.6|2226.3|2225.4|2225.1|113
1630051500000|2021-08-27 08:05:00|2225.8|2225.5|2223.5|2223.2|2225.8|2225.5|2223.2|2222.9|107
1630051800000|2021-08-27 08:10:00|2223.6|2223.3|2224.4|2224.1|2224.7|2224.4|2223.4|2223.1|57
1630052100000|2021-08-27 08:15:00|2224.5|2224.2|2225.1|2224.8|2225.1|2224.8|2224.3|2224|29
1630052400000|2021-08-27 08:20:00|2225|2224.7|2225.3|2225|2225.7|2225.4|2224.4|2224.1|40
1630052700000|2021-08-27 08:25:00|2225.2|2224.9|2225|2224.7|2225.3|2225|2224.7|2224.4|19
1630053000000|2021-08-27 08:30:00|2225.1|2224.8|2224|2223.7|2225.1|2224.8|2223.9|2223.6|65
1630053300000|2021-08-27 08:35:00|2224.1|2223.8|2223.9|2223.6|2224.2|2223.9|2223.6|2223.3|23
1630053600000|2021-08-27 08:40:00|2224|2223.7|2224.7|2224.4|2225.1|2224.8|2223.8|2223.5|30
1630053900000|2021-08-27 08:45:00|2224.6|2224.3|2224.6|2224.3|2225.5|2225.2|2224.3|2224|26
1630054200000|2021-08-27 08:50:00|2224.7|2224.4|2224.2|2223.9|2224.7|2224.4|2224|2223.7|31
1630054500000|2021-08-27 08:55:00|2224.4|2224.1|2224.1|2223.8|2224.4|2224.1|2223.5|2223.2|36
1630054800000|2021-08-27 09:00:00|2224.2|2223.9|2222.4|2222.1|2224.2|2223.9|2222.4|2222.1|80
1630055100000|2021-08-27 09:05:00|2222.5|2222.2|2223.1|2222.8|2223.5|2223.2|2222.4|2222.1|38
1630055400000|2021-08-27 09:10:00|2223.2|2222.9|2222.8|2222.5|2223.3|2223|2222.7|2222.4|63
1630055700000|2021-08-27 09:15:00|2222.7|2222.4|2223.3|2223|2223.7|2223.4|2222.5|2222.2|132
1630056000000|2021-08-27 09:20:00|2223.2|2222.9|2224.3|2224|2224.7|2224.4|2223.1|2222.8|80
1630056300000|2021-08-27 09:25:00|2224.4|2224.1|2224|2223.7|2224.7|2224.4|2223.4|2223.1|135
1630056600000|2021-08-27 09:30:00|2224.1|2223.8|2223.9|2223.6|2224.2|2223.9|2223.9|2223.6|14
1630056900000|2021-08-27 09:35:00|2224|2223.7|2224.5|2224.2|2224.5|2224.2|2223.9|2223.6|44
1630057200000|2021-08-27 09:40:00|2224.6|2224.3|2224.8|2224.5|2224.9|2224.6|2224.2|2223.9|50
1630057500000|2021-08-27 09:45:00|2224.7|2224.4|2223.9|2223.6|2224.7|2224.4|2223.6|2223.3|21
1630057800000|2021-08-27 09:50:00|2223.8|2223.5|2223.4|2223.1|2224.2|2223.9|2223.3|2223|24
1630058100000|2021-08-27 09:55:00|2223.2|2222.9|2223.8|2223.5|2224.6|2224.3|2223.2|2222.9|102
1630058400000|2021-08-27 10:00:00|2223.7|2223.4|2224.4|2224.1|2224.7|2224.4|2223.6|2223.3|69
1630058700000|2021-08-27 10:05:00|2224.3|2224|2224|2223.7|2225|2224.7|2223.9|2223.6|36
1630059000000|2021-08-27 10:10:00|2223.9|2223.6|2224|2223.7|2224.6|2224.3|2223.7|2223.4|24
1630059300000|2021-08-27 10:15:00|2223.9|2223.6|2223.5|2223.2|2224.1|2223.8|2223.1|2222.8|108
1630059600000|2021-08-27 10:20:00|2223.4|2223.1|2223.5|2223.2|2223.9|2223.6|2223.2|2222.9|41
1630059900000|2021-08-27 10:25:00|2223.4|2223.1|2223|2222.7|2223.6|2223.3|2222.9|2222.6|20
1630060200000|2021-08-27 10:30:00|2223.1|2222.8|2222|2221.7|2223.1|2222.8|2221.9|2221.6|62
1630060500000|2021-08-27 10:35:00|2222.1|2221.8|2222.1|2221.8|2222.3|2222|2221.8|2221.5|10
1630060800000|2021-08-27 10:40:00|2222.2|2221.9|2222.7|2222.4|2222.8|2222.5|2222.2|2221.9|19
1630061100000|2021-08-27 10:45:00|2222.8|2222.5|2222.4|2222.1|2222.8|2222.5|2222|2221.7|41
1630061400000|2021-08-27 10:50:00|2222.5|2222.2|2222.8|2222.5|2223.4|2223.1|2222.4|2222.1|20
1630061700000|2021-08-27 10:55:00|2222.7|2222.4|2222.1|2221.8|2223|2222.7|2221.8|2221.5|30
1630062000000|2021-08-27 11:00:00|2222.2|2221.9|2222.7|2222.4|2222.8|2222.5|2222|2221.7|40
1630062300000|2021-08-27 11:05:00|2222.6|2222.3|2222.9|2222.6|2223.4|2223.1|2222.2|2221.9|126
1630062600000|2021-08-27 11:10:00|2223|2222.7|2223|2222.7|2223.9|2223.6|2223|2222.7|44
1630062900000|2021-08-27 11:15:00|2222.9|2222.6|2222.4|2222.1|2223.1|2222.8|2222.2|2221.9|235
1630063200000|2021-08-27 11:20:00|2222.3|2222|2222|2221.7|2222.4|2222.1|2221.6|2221.3|73
1630063500000|2021-08-27 11:25:00|2221.9|2221.6|2222.3|2222|2222.4|2222.1|2221.9|2221.6|9
1630063800000|2021-08-27 11:30:00|2222.4|2222.1|2222.8|2222.5|2222.8|2222.5|2222.3|2222|106
1630064100000|2021-08-27 11:35:00|2222.9|2222.6|2222.2|2221.9|2223|2222.7|2222.2|2221.9|51
1630064400000|2021-08-27 11:40:00|2222.1|2221.8|2221.2|2220.9|2222.4|2222.1|2221.1|2220.8|88
1630064700000|2021-08-27 11:45:00|2221.3|2221|2219.7|2219.4|2221.7|2221.4|2218.7|2218.4|217
1630065000000|2021-08-27 11:50:00|2219.8|2219.5|2220.9|2220.6|2220.9|2220.6|2219.8|2219.5|80
1630065300000|2021-08-27 11:55:00|2221|2220.7|2220.8|2220.5|2221.4|2221.1|2220.5|2220.2|67
1630065600000|2021-08-27 12:00:00|2221|2220.7|2221.3|2221|2221.4|2221.1|2220.3|2220|52
1630065900000|2021-08-27 12:05:00|2221.1|2220.8|2221.9|2221.6|2222.6|2222.3|2220.9|2220.6|474
1630066200000|2021-08-27 12:10:00|2222|2221.7|2221.7|2221.4|2222.1|2221.8|2221.6|2221.3|57
1630066500000|2021-08-27 12:15:00|2221.6|2221.3|2222.4|2222.1|2222.7|2222.4|2221.6|2221.3|125
1630066800000|2021-08-27 12:20:00|2222.5|2222.2|2222.7|2222.4|2223.2|2222.9|2222.2|2221.9|221
1630067100000|2021-08-27 12:25:00|2222.8|2222.5|2221.7|2221.4|2222.9|2222.6|2221.7|2221.4|156
1630067400000|2021-08-27 12:30:00|2221.8|2221.5|2221.6|2221.3|2222.5|2222.2|2221.3|2221|152
1630067700000|2021-08-27 12:35:00|2221.5|2221.2|2221.8|2221.5|2222.4|2222.1|2221|2220.7|194
1630068000000|2021-08-27 12:40:00|2221.9|2221.6|2221.6|2221.3|2222.7|2222.4|2221.6|2221.3|239
1630068300000|2021-08-27 12:45:00|2221.3|2221|2220.6|2220.3|2222|2221.7|2219.6|2219.3|201
1630068600000|2021-08-27 12:50:00|2220.7|2220.4|2220.4|2220.1|2221|2220.7|2219.6|2219.3|204
1630068900000|2021-08-27 12:55:00|2220.5|2220.2|2221|2220.7|2221.4|2221.1|2220.2|2219.9|156
1630069200000|2021-08-27 13:00:00|2220.8|2220.5|2220.4|2220.1|2221.4|2221.1|2220|2219.7|146
1630069500000|2021-08-27 13:05:00|2220.5|2220.2|2221.9|2221.6|2222.1|2221.8|2219.9|2219.6|454
1630069800000|2021-08-27 13:10:00|2222|2221.7|2220.5|2220.2|2222|2221.7|2220.1|2219.8|275
1630070100000|2021-08-27 13:15:00|2220.4|2220.1|2221|2220.7|2221.4|2221.1|2220.3|2220|299
1630070400000|2021-08-27 13:20:00|2220.9|2220.6|2221.1|2220.8|2221.7|2221.4|2220.7|2220.4|149
1630070700000|2021-08-27 13:25:00|2221|2220.7|2219.2|2218.9|2221.9|2221.6|2219|2218.7|481
1630071000000|2021-08-27 13:30:00|2219.5|2219.2|2227.7|2227.4|2230|2229.7|2219|2218.7|6215
1630071300000|2021-08-27 13:35:00|2227.5|2227.2|2233.5|2233.2|2234|2233.7|2227.5|2227.2|4653
1630071600000|2021-08-27 13:40:00|2233.7|2233.4|2236.4|2236.1|2237|2236.7|2232.5|2232.2|4225
1630071900000|2021-08-27 13:45:00|2236.6|2236.3|2236.8|2236.5|2241.1|2240.8|2236.6|2236.3|3717
1630072200000|2021-08-27 13:50:00|2237|2236.7|2236.6|2236.3|2238.8|2238.5|2235.3|2235|2694
1630072500000|2021-08-27 13:55:00|2236.7|2236.4|2238|2237.7|2239.3|2239|2234.8|2234.5|2062
1630072800000|2021-08-27 14:00:00|2237.9|2237.6|2243.4|2243.1|2244|2243.7|2234|2233.7|5821
1630073100000|2021-08-27 14:05:00|2243.9|2243.6|2241.3|2241|2244.8|2244.5|2241.2|2240.9|3306
1630073400000|2021-08-27 14:10:00|2241.4|2241.1|2245.1|2244.8|2246.3|2246|2240.3|2240|3960
1630073700000|2021-08-27 14:15:00|2245.2|2244.9|2245.1|2244.8|2245.4|2245.1|2242.2|2241.9|2549
1630074000000|2021-08-27 14:20:00|2245.4|2245.1|2248.1|2247.8|2249.3|2249|2243.9|2243.6|3525
1630074300000|2021-08-27 14:25:00|2248|2247.7|2250|2249.7|2250.1|2249.8|2247|2246.7|2147
1630074600000|2021-08-27 14:30:00|2250.2|2249.9|2252.3|2252|2252.3|2252|2249.1|2248.8|2157
1630074900000|2021-08-27 14:35:00|2252.4|2252.1|2253.8|2253.5|2254.2|2253.9|2251.7|2251.4|2136
1630075200000|2021-08-27 14:40:00|2253.9|2253.6|2256.7|2256.4|2256.8|2256.5|2253|2252.7|2691
1630075500000|2021-08-27 14:45:00|2256.8|2256.5|2260.7|2260.4|2261.3|2261|2256.7|2256.4|3329
1630075800000|2021-08-27 14:50:00|2260.8|2260.5|2260.9|2260.6|2262.9|2262.6|2259.7|2259.4|4059
1630076100000|2021-08-27 14:55:00|2261.1|2260.8|2265.8|2265.5|2266.9|2266.6|2261.1|2260.8|4750
1630076400000|2021-08-27 15:00:00|2266|2265.7|2267.5|2267.2|2270.1|2269.8|2265.9|2265.6|4204
1630076700000|2021-08-27 15:05:00|2267.4|2267.1|2267.4|2267.1|2269|2268.7|2266.1|2265.8|3013
1630077000000|2021-08-27 15:10:00|2267.5|2267.2|2268.4|2268.1|2268.7|2268.4|2266|2265.7|2707
1630077300000|2021-08-27 15:15:00|2268.5|2268.2|2269.7|2269.4|2270.2|2269.9|2267.3|2267|2445
1630077600000|2021-08-27 15:20:00|2269.6|2269.3|2269.9|2269.6|2272|2271.7|2269.5|2269.2|2733
1630077900000|2021-08-27 15:25:00|2270|2269.7|2264.8|2264.5|2271.7|2271.4|2264.7|2264.4|3601
1630078200000|2021-08-27 15:30:00|2264.7|2264.4|2267.9|2267.6|2269.1|2268.8|2264.6|2264.3|3393
1630078500000|2021-08-27 15:35:00|2268|2267.7|2271.7|2271.4|2271.9|2271.6|2268|2267.7|3193
1630078800000|2021-08-27 15:40:00|2271.8|2271.5|2273.4|2273.1|2274.9|2274.6|2271.7|2271.4|3843
1630079100000|2021-08-27 15:45:00|2273.5|2273.2|2273|2272.7|2275|2274.7|2272.3|2272|1965
1630079400000|2021-08-27 15:50:00|2272.9|2272.6|2273.6|2273.3|2274.8|2274.5|2272.9|2272.6|1710
1630079700000|2021-08-27 15:55:00|2273.7|2273.4|2274.2|2273.9|2274.8|2274.5|2272.9|2272.6|1491
1630080000000|2021-08-27 16:00:00|2274.1|2273.8|2275|2274.7|2275.6|2275.3|2274.1|2273.8|2385
1630080300000|2021-08-27 16:05:00|2275.1|2274.8|2275.8|2275.5|2276.4|2276.1|2274.9|2274.6|2166
1630080600000|2021-08-27 16:10:00|2275.9|2275.6|2276.4|2276.1|2276.6|2276.3|2275.5|2275.2|874
1630080900000|2021-08-27 16:15:00|2276.2|2275.9|2275.9|2275.6|2277.4|2277.1|2275.1|2274.8|1824
1630081200000|2021-08-27 16:20:00|2275.8|2275.5|2276.5|2276.2|2277.4|2277.1|2275.4|2275.1|1515
1630081500000|2021-08-27 16:25:00|2276.6|2276.3|2276.3|2276|2277.3|2277|2275.7|2275.4|1295
1630081800000|2021-08-27 16:30:00|2276.4|2276.1|2278.1|2277.8|2278.4|2278.1|2276.4|2276.1|2022
1630082100000|2021-08-27 16:35:00|2278.2|2277.9|2277.3|2277|2278.9|2278.6|2276.6|2276.3|1755
1630082400000|2021-08-27 16:40:00|2277.5|2277.2|2276|2275.7|2278.2|2277.9|2275.9|2275.6|1329
1630082700000|2021-08-27 16:45:00|2276.1|2275.8|2276.1|2275.8|2276.8|2276.5|2275.7|2275.4|938
1630083000000|2021-08-27 16:50:00|2276|2275.7|2275.1|2274.8|2276.9|2276.6|2274.7|2274.4|1561
1630083300000|2021-08-27 16:55:00|2275.2|2274.9|2275.6|2275.3|2276.9|2276.6|2275.2|2274.9|1043
1630083600000|2021-08-27 17:00:00|2275.7|2275.4|2275.7|2275.4|2276.6|2276.3|2275.2|2274.9|982
1630083900000|2021-08-27 17:05:00|2275.6|2275.3|2275.6|2275.3|2277.4|2277.1|2275.5|2275.2|903
1630084200000|2021-08-27 17:10:00|2275.5|2275.2|2275|2274.7|2276.2|2275.9|2274.3|2274|996
1630084500000|2021-08-27 17:15:00|2275.1|2274.8|2275.4|2275.1|2275.8|2275.5|2273.7|2273.4|1108
1630084800000|2021-08-27 17:20:00|2275.5|2275.2|2276.9|2276.6|2277.5|2277.2|2275.5|2275.2|2024
1630085100000|2021-08-27 17:25:00|2276.8|2276.5|2276.2|2275.9|2278|2277.7|2276.2|2275.9|1389
1630085400000|2021-08-27 17:30:00|2276.3|2276|2277.1|2276.8|2278.3|2278|2276.3|2276|1590
1630085700000|2021-08-27 17:35:00|2277.2|2276.9|2277.3|2277|2278|2277.7|2276.5|2276.2|682
1630086000000|2021-08-27 17:40:00|2277.2|2276.9|2277.9|2277.6|2278.7|2278.4|2276.9|2276.6|1314
1630086300000|2021-08-27 17:45:00|2278|2277.7|2278.8|2278.5|2279.5|2279.2|2277.4|2277.1|1038
1630086600000|2021-08-27 17:50:00|2278.6|2278.3|2278.1|2277.8|2279.2|2278.9|2277.9|2277.6|1075
1630086900000|2021-08-27 17:55:00|2278.2|2277.9|2278.3|2278|2278.7|2278.4|2277.7|2277.4|792
1630087200000|2021-08-27 18:00:00|2278.5|2278.2|2276.8|2276.5|2279.2|2278.9|2276.7|2276.4|1209
1630087500000|2021-08-27 18:05:00|2277.1|2276.8|2276.6|2276.3|2277.3|2277|2275.7|2275.4|1151
1630087800000|2021-08-27 18:10:00|2276.7|2276.4|2277.9|2277.6|2278.4|2278.1|2276.7|2276.4|777
1630088100000|2021-08-27 18:15:00|2278|2277.7|2277.2|2276.9|2278.6|2278.3|2276.5|2276.2|774
1630088400000|2021-08-27 18:20:00|2277.3|2277|2277.8|2277.5|2278.1|2277.8|2277|2276.7|640
1630088700000|2021-08-27 18:25:00|2277.9|2277.6|2279.2|2278.9|2279.2|2278.9|2277.8|2277.5|622
1630089000000|2021-08-27 18:30:00|2279.1|2278.8|2278.3|2278|2279.8|2279.5|2278.1|2277.8|1248
1630089300000|2021-08-27 18:35:00|2278.4|2278.1|2277.4|2277.1|2278.6|2278.3|2277.1|2276.8|911
1630089600000|2021-08-27 18:40:00|2277.3|2277|2277.5|2277.2|2278.1|2277.8|2277.1|2276.8|692
1630089900000|2021-08-27 18:45:00|2277.6|2277.3|2278.2|2277.9|2279.2|2278.9|2277.3|2277|847
1630090200000|2021-08-27 18:50:00|2278.3|2278|2278|2277.7|2278.4|2278.1|2277.5|2277.2|880
1630090500000|2021-08-27 18:55:00|2277.9|2277.6|2279.9|2279.6|2280.3|2280|2277.7|2277.4|1384
1630090800000|2021-08-27 19:00:00|2279.8|2279.5|2282.2|2281.9|2282.3|2282|2279.7|2279.4|2222
1630091100000|2021-08-27 19:05:00|2282|2281.7|2281.5|2281.2|2282.8|2282.5|2280.9|2280.6|1571
1630091400000|2021-08-27 19:10:00|2281.4|2281.1|2280.8|2280.5|2282.1|2281.8|2280.2|2279.9|1027
1630091700000|2021-08-27 19:15:00|2280.7|2280.4|2280.8|2280.5|2281.6|2281.3|2280.2|2279.9|891
1630092000000|2021-08-27 19:20:00|2280.4|2280.1|2280.6|2280.3|2281|2280.7|2280|2279.7|1293
1630092300000|2021-08-27 19:25:00|2280.5|2280.2|2279.6|2279.3|2280.9|2280.6|2279.5|2279.2|1170
1630092600000|2021-08-27 19:30:00|2279.5|2279.2|2278.1|2277.8|2280.1|2279.8|2277|2276.7|1980
1630092900000|2021-08-27 19:35:00|2278.2|2277.9|2278.4|2278.1|2278.7|2278.4|2277.4|2277.1|1111
1630093200000|2021-08-27 19:40:00|2278.3|2278|2275.9|2275.6|2278.4|2278.1|2275.7|2275.4|2172
1630093500000|2021-08-27 19:45:00|2276|2275.7|2277.4|2277.1|2279.2|2278.9|2275.9|2275.6|2798
1630093800000|2021-08-27 19:50:00|2278.1|2277.8|2276.5|2276.2|2278.2|2277.9|2275.9|2275.6|3058
1630094100000|2021-08-27 19:55:00|2276.3|2276|2276.5|2276.2|2277.3|2277|2273.3|2273|12472
1630094400000|2021-08-27 20:00:00|2276.4|2276.1|2278.6|2278.3|2278.7|2278.4|2275.3|2275|4126
1630094700000|2021-08-27 20:05:00|2278.5|2278.2|2277.9|2277.6|2278.7|2278.4|2277.5|2277.2|1569
1630095000000|2021-08-27 20:10:00|2278|2277.7|2277.3|2277|2278.4|2278.1|2276.5|2276.2|1030
1630095300000|2021-08-27 20:15:00|2277|2276.7|2277.2|2276.9|2277.5|2277.2|2277|2276.7|227
1630095600000|2021-08-27 20:20:00|2277.4|2277.1|2277.5|2277.2|2278.5|2278.2|2277.2|2276.9|432
1630095900000|2021-08-27 20:25:00|2277.6|2277.3|2277.6|2277.3|2278|2277.7|2277.2|2276.9|148
1630096200000|2021-08-27 20:30:00|2277.5|2277.2|2277.9|2277.6|2278|2277.7|2277.5|2277.2|64
1630096500000|2021-08-27 20:35:00|2277.8|2277.5|2277.4|2277.1|2278.3|2278|2277.4|2277.1|108
1630096800000|2021-08-27 20:40:00|2277.5|2277.2|2278.2|2277.9|2278.3|2278|2277.3|2277|295
1630097100000|2021-08-27 20:45:00|2278.3|2278|2278.5|2278.2|2279.2|2278.9|2278|2277.7|178
1630097400000|2021-08-27 20:50:00|2278.6|2278.3|2278.9|2278.6|2279|2278.7|2278.1|2277.8|155
1630097700000|2021-08-27 20:55:00|2278.8|2278.5|2280.2|2279.4|2280.2|2279.7|2278.6|2278.3|205
1630274400000|2021-08-29 22:00:00|2280.4|2280.1|2279.2|2278.9|2281|2280.7|2279.1|2278.8|216
1630274700000|2021-08-29 22:05:00|2279.1|2278.8|2280.1|2279.8|2280.2|2279.9|2278.6|2278.3|70
1630275000000|2021-08-29 22:10:00|2280|2279.7|2281.4|2281.1|2281.5|2281.2|2279.9|2279.6|101
1630275300000|2021-08-29 22:15:00|2281.5|2281.2|2280.8|2280.5|2281.6|2281.3|2280.6|2280.3|81
1630275600000|2021-08-29 22:20:00|2280.7|2280.4|2280.4|2280.1|2280.7|2280.4|2279.5|2279.2|74
1630275900000|2021-08-29 22:25:00|2280.3|2280|2280.6|2280.3|2281.2|2280.9|2280.3|2280|61
1630276200000|2021-08-29 22:30:00|2280.5|2280.2|2280.4|2280.1|2280.8|2280.5|2280.2|2279.9|36
1630276500000|2021-08-29 22:35:00|2280.3|2280|2280|2279.7|2280.7|2280.4|2280|2279.7|15
1630276800000|2021-08-29 22:40:00|2279.9|2279.6|2279.8|2279.5|2280|2279.7|2279.3|2279|25
1630277100000|2021-08-29 22:45:00|2279.7|2279.4|2279.3|2279|2280.5|2280.2|2279.3|2279|33
1630277400000|2021-08-29 22:50:00|2279.4|2279.1|2278.9|2278.6|2279.6|2279.3|2278.9|2278.6|19
1630277700000|2021-08-29 22:55:00|2279|2278.7|2279.7|2279.4|2279.7|2279.4|2278.7|2278.4|107
1630278000000|2021-08-29 23:00:00|2279.8|2279.5|2279.5|2279.2|2279.9|2279.6|2279.4|2279.1|16
1630278300000|2021-08-29 23:05:00|2279.6|2279.3|2279.6|2279.3|2280.3|2280|2279.3|2279|22
1630278600000|2021-08-29 23:10:00|2279.7|2279.4|2280.3|2280|2280.4|2280.1|2279.3|2279|17
1630278900000|2021-08-29 23:15:00|2280.4|2280.1|2280.7|2280.4|2280.7|2280.4|2279.8|2279.5|46
1630279200000|2021-08-29 23:20:00|2280.6|2280.3|2281.6|2281.3|2281.7|2281.4|2280.6|2280.3|64
1630279500000|2021-08-29 23:25:00|2281.5|2281.2|2281.2|2280.9|2281.6|2281.3|2281.1|2280.8|25
1630279800000|2021-08-29 23:30:00|2281.3|2281|2282.8|2282.5|2283.6|2283.3|2281.2|2280.9|166
1630280100000|2021-08-29 23:35:00|2282.9|2282.6|2283.9|2283.6|2284.5|2284.2|2282.6|2282.3|179
1630280400000|2021-08-29 23:40:00|2284|2283.7|2285.2|2284.9|2285.6|2285.3|2283.7|2283.4|130
1630280700000|2021-08-29 23:45:00|2285|2284.7|2283.7|2283.4|2285.2|2284.9|2283.5|2283.2|77
1630281000000|2021-08-29 23:50:00|2283.8|2283.5|2282.8|2282.5|2283.9|2283.6|2282.7|2282.4|28
1630281300000|2021-08-29 23:55:00|2282.7|2282.4|2282.7|2282.4|2283.5|2283.2|2282.6|2282.3|33
1630281600000|2021-08-30 00:00:00|2282.8|2282.5|2280.9|2280.6|2284|2283.7|2280.8|2280.5|210
1630281900000|2021-08-30 00:05:00|2281|2280.7|2280.6|2280.3|2281.6|2281.3|2280.2|2279.9|77
1630282200000|2021-08-30 00:10:00|2280.7|2280.4|2279.3|2279|2280.9|2280.6|2278.7|2278.4|61
1630282500000|2021-08-30 00:15:00|2279.2|2278.9|2279.5|2279.2|2279.5|2279.2|2277.8|2277.5|189
1630282800000|2021-08-30 00:20:00|2279.4|2279.1|2278.6|2278.3|2279.5|2279.2|2277.9|2277.6|83
1630283100000|2021-08-30 00:25:00|2278.7|2278.4|2277.7|2277.4|2278.9|2278.6|2277.3|2277|100
1630283400000|2021-08-30 00:30:00|2277.8|2277.5|2275.5|2275.2|2277.9|2277.6|2275.3|2275|115
1630283700000|2021-08-30 00:35:00|2275.4|2275.1|2275.8|2275.5|2276.3|2276|2275.2|2274.9|95
1630284000000|2021-08-30 00:40:00|2275.7|2275.4|2276.6|2276.3|2276.7|2276.4|2275.7|2275.4|71
1630284300000|2021-08-30 00:45:00|2276.5|2276.2|2276.2|2275.9|2276.5|2276.2|2275.6|2275.3|37
1630284600000|2021-08-30 00:50:00|2276.3|2276|2275.4|2275.1|2276.5|2276.2|2275.4|2275.1|44
1630284900000|2021-08-30 00:55:00|2275.2|2274.9|2275.9|2275.6|2276.4|2276.1|2275.1|2274.8|84
1630285200000|2021-08-30 01:00:00|2276|2275.7|2275.7|2275.4|2276.5|2276.2|2275.5|2275.2|66
1630285500000|2021-08-30 01:05:00|2275.6|2275.3|2275.8|2275.5|2276|2275.7|2274.8|2274.5|141
1630285800000|2021-08-30 01:10:00|2275.7|2275.4|2276.4|2276.1|2277|2276.7|2275.6|2275.3|111
1630286100000|2021-08-30 01:15:00|2276.3|2276|2277.2|2276.9|2277.7|2277.4|2275.9|2275.6|179
1630286400000|2021-08-30 01:20:00|2277.3|2277|2276.9|2276.6|2277.5|2277.2|2276.8|2276.5|49
1630286700000|2021-08-30 01:25:00|2277|2276.7|2277.3|2277|2277.4|2277.1|2276.8|2276.5|17
1630287000000|2021-08-30 01:30:00|2277.4|2277.1|2276.5|2276.2|2277.5|2277.2|2276.2|2275.9|51
1630287300000|2021-08-30 01:35:00|2276.4|2276.1|2273.6|2273.3|2276.7|2276.4|2273.3|2273|276
1630287600000|2021-08-30 01:40:00|2273.5|2273.2|2274.5|2274.2|2274.8|2274.5|2272.4|2272.1|306
1630287900000|2021-08-30 01:45:00|2274.4|2274.1|2275.9|2275.6|2276|2275.7|2274.4|2274.1|129
1630288200000|2021-08-30 01:50:00|2276|2275.7|2276.3|2276|2276.7|2276.4|2275.5|2275.2|83
1630288500000|2021-08-30 01:55:00|2276.4|2276.1|2276.7|2276.4|2276.7|2276.4|2276.2|2275.9|34
1630288800000|2021-08-30 02:00:00|2276.8|2276.5|2276.8|2276.5|2277.4|2277.1|2276.3|2276|88
1630289100000|2021-08-30 02:05:00|2276.9|2276.6|2277.1|2276.8|2277.5|2277.2|2276.5|2276.2|40
1630289400000|2021-08-30 02:10:00|2277|2276.7|2277|2276.7|2277.5|2277.2|2276.4|2276.1|58
1630289700000|2021-08-30 02:15:00|2277.1|2276.8|2278.3|2278|2278.3|2278|2277|2276.7|128
1630290000000|2021-08-30 02:20:00|2278.2|2277.9|2278.7|2278.4|2278.9|2278.6|2277.5|2277.2|85
1630290300000|2021-08-30 02:25:00|2278.8|2278.5|2278.6|2278.3|2278.9|2278.6|2278.2|2277.9|55
1630290600000|2021-08-30 02:30:00|2278.5|2278.2|2279|2278.7|2279|2278.7|2278.2|2277.9|40
1630290900000|2021-08-30 02:35:00|2279.1|2278.8|2279.4|2279.1|2279.5|2279.2|2278.8|2278.5|46
1630291200000|2021-08-30 02:40:00|2279.5|2279.2|2279.1|2278.8|2279.5|2279.2|2278.6|2278.3|52
1630291500000|2021-08-30 02:45:00|2279.2|2278.9|2278.9|2278.6|2279.4|2279.1|2278.8|2278.5|42
1630291800000|2021-08-30 02:50:00|2279|2278.7|2278.8|2278.5|2279.4|2279.1|2278.7|2278.4|54
1630292100000|2021-08-30 02:55:00|2278.9|2278.6|2278.8|2278.5|2279.3|2279|2278.4|2278.1|43
1630292400000|2021-08-30 03:00:00|2278.7|2278.4|2278.7|2278.4|2278.8|2278.5|2277.8|2277.5|38
1630292700000|2021-08-30 03:05:00|2278.8|2278.5|2278.9|2278.6|2279.5|2279.2|2278.8|2278.5|37
1630293000000|2021-08-30 03:10:00|2279|2278.7|2279|2278.7|2279.4|2279.1|2278.8|2278.5|20
1630293300000|2021-08-30 03:15:00|2279.1|2278.8|2278.7|2278.4|2279.3|2279|2278.4|2278.1|33
1630293600000|2021-08-30 03:20:00|2278.8|2278.5|2279.4|2279.1|2279.4|2279.1|2278|2277.7|29
1630293900000|2021-08-30 03:25:00|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.1|2278.8|57
1630294200000|2021-08-30 03:30:00|2279.4|2279.1|2279.8|2279.5|2279.8|2279.5|2279.3|2279|35
1630294500000|2021-08-30 03:35:00|2279.9|2279.6|2280|2279.7|2280.4|2280.1|2279.5|2279.2|59
1630294800000|2021-08-30 03:40:00|2280.1|2279.8|2280.7|2280.4|2280.8|2280.5|2279.7|2279.4|36
1630295100000|2021-08-30 03:45:00|2280.8|2280.5|2280.5|2280.2|2280.8|2280.5|2279.8|2279.5|38
1630295400000|2021-08-30 03:50:00|2280.6|2280.3|2280.8|2280.5|2281.2|2280.9|2280.3|2280|82
1630295700000|2021-08-30 03:55:00|2280.9|2280.6|2281|2280.7|2281.3|2281|2280.7|2280.4|9
1630296000000|2021-08-30 04:00:00|2280.9|2280.6|2280.3|2280|2280.9|2280.6|2280.2|2279.9|22
1630296300000|2021-08-30 04:05:00|2280.2|2279.9|2280.5|2280.2|2281|2280.7|2280.2|2279.9|25
1630296600000|2021-08-30 04:10:00|2280.6|2280.3|2281.2|2280.9|2281.3|2281|2280.6|2280.3|16
1630296900000|2021-08-30 04:15:00|2281.3|2281|2280.4|2280.1|2281.3|2281|2280.3|2280|23
1630297200000|2021-08-30 04:20:00|2280.3|2280|2280.3|2280|2280.4|2280.1|2279.8|2279.5|21
1630297500000|2021-08-30 04:25:00|2280.2|2279.9|2280.4|2280.1|2280.4|2280.1|2280.1|2279.8|13
1630297800000|2021-08-30 04:30:00|2280.5|2280.2|2280.4|2280.1|2280.8|2280.5|2280.3|2280|21
1630298100000|2021-08-30 04:35:00|2280.5|2280.2|2280.6|2280.3|2280.7|2280.4|2280.4|2280.1|21
1630298400000|2021-08-30 04:40:00|2280.5|2280.2|2280.8|2280.5|2280.9|2280.6|2279.9|2279.6|20
1630298700000|2021-08-30 04:45:00|2280.7|2280.4|2280|2279.7|2280.9|2280.6|2280|2279.7|19
1630299000000|2021-08-30 04:50:00|2280.1|2279.8|2280.8|2280.5|2280.9|2280.6|2280.1|2279.8|16
1630299300000|2021-08-30 04:55:00|2280.9|2280.6|2280.3|2280|2281.1|2280.8|2280.2|2279.9|14
1630299600000|2021-08-30 05:00:00|2280.2|2279.9|2280.8|2280.5|2280.9|2280.6|2280.2|2279.9|26
1630299900000|2021-08-30 05:05:00|2280.9|2280.6|2280.4|2280.1|2280.9|2280.6|2279.7|2279.4|30
1630300200000|2021-08-30 05:10:00|2280.3|2280|2280.3|2280|2280.6|2280.3|2279.8|2279.5|15
1630300500000|2021-08-30 05:15:00|2280.2|2279.9|2279.9|2279.6|2280.4|2280.1|2279.8|2279.5|25
1630300800000|2021-08-30 05:20:00|2280|2279.7|2280.3|2280|2280.3|2280|2279.7|2279.4|20
1630301100000|2021-08-30 05:25:00|2280.2|2279.9|2280.7|2280.4|2281.3|2281|2280|2279.7|47
1630301400000|2021-08-30 05:30:00|2280.8|2280.5|2281.2|2280.9|2281.2|2280.9|2280.2|2279.9|25
1630301700000|2021-08-30 05:35:00|2281.3|2281|2280.5|2280.2|2281.4|2281.1|2280.4|2280.1|17
1630302000000|2021-08-30 05:40:00|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.1|2279.8|23
1630302300000|2021-08-30 05:45:00|2280.7|2280.4|2280.5|2280.2|2280.8|2280.5|2280.2|2279.9|27
1630302600000|2021-08-30 05:50:00|2280.6|2280.3|2279.7|2279.4|2280.6|2280.3|2279.7|2279.4|43
1630302900000|2021-08-30 05:55:00|2279.8|2279.5|2280.2|2279.9|2280.4|2280.1|2279.7|2279.4|18
1630303200000|2021-08-30 06:00:00|2280.3|2280|2279.9|2279.6|2281|2280.7|2279.8|2279.5|27
1630303500000|2021-08-30 06:05:00|2279.8|2279.5|2279.9|2279.6|2280.5|2280.2|2279.6|2279.3|55
1630303800000|2021-08-30 06:10:00|2280|2279.7|2279.2|2278.9|2280|2279.7|2278.8|2278.5|75
1630304100000|2021-08-30 06:15:00|2279.3|2279|2279.2|2278.9|2279.6|2279.3|2278.6|2278.3|62
1630304400000|2021-08-30 06:20:00|2279.1|2278.8|2279.5|2279.2|2279.7|2279.4|2278.9|2278.6|36
1630304700000|2021-08-30 06:25:00|2279.4|2279.1|2279.7|2279.4|2279.9|2279.6|2279.3|2279|28
1630305000000|2021-08-30 06:30:00|2279.8|2279.5|2280.2|2279.9|2280.2|2279.9|2279.2|2278.9|40
1630305300000|2021-08-30 06:35:00|2280.3|2280|2280.2|2279.9|2280.3|2280|2279.6|2279.3|27
1630305600000|2021-08-30 06:40:00|2280.3|2280|2279.8|2279.5|2280.5|2280.2|2279.8|2279.5|32
1630305900000|2021-08-30 06:45:00|2279.9|2279.6|2280.7|2280.4|2280.8|2280.5|2279.7|2279.4|41
1630306200000|2021-08-30 06:50:00|2280.8|2280.5|2280.9|2280.6|2281.1|2280.8|2280.5|2280.2|27
1630306500000|2021-08-30 06:55:00|2281|2280.7|2280.8|2280.5|2281.1|2280.8|2280.5|2280.2|69
1630306800000|2021-08-30 07:00:00|2280.9|2280.6|2279.8|2279.5|2281.2|2280.9|2279.6|2279.3|142
1630307100000|2021-08-30 07:05:00|2279.7|2279.4|2279.2|2278.9|2280.4|2280.1|2279.1|2278.8|182
1630307400000|2021-08-30 07:10:00|2279.1|2278.8|2279.5|2279.2|2279.5|2279.2|2278.8|2278.5|102
1630307700000|2021-08-30 07:15:00|2279.6|2279.3|2278.8|2278.5|2279.6|2279.3|2278.7|2278.4|233
1630308000000|2021-08-30 07:20:00|2278.7|2278.4|2279|2278.7|2279.6|2279.3|2278.7|2278.4|273
1630308300000|2021-08-30 07:25:00|2279.1|2278.8|2278.2|2277.9|2279.1|2278.8|2277.8|2277.5|201
1630308600000|2021-08-30 07:30:00|2278.3|2278|2279.4|2279.1|2279.6|2279.3|2278.3|2278|38
1630308900000|2021-08-30 07:35:00|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2278.8|2278.5|57
1630309200000|2021-08-30 07:40:00|2279.4|2279.1|2279.7|2279.4|2279.8|2279.5|2278.9|2278.6|32
1630309500000|2021-08-30 07:45:00|2279.8|2279.5|2279.3|2279|2280.3|2280|2279.2|2278.9|60
1630309800000|2021-08-30 07:50:00|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279|2278.7|22
1630310100000|2021-08-30 07:55:00|2279.3|2279|2280.1|2279.8|2280.2|2279.9|2279.2|2278.9|26
1630310400000|2021-08-30 08:00:00|2280|2279.7|2279.7|2279.4|2280.3|2280|2279.6|2279.3|29
1630310700000|2021-08-30 08:05:00|2279.8|2279.5|2280.3|2280|2280.4|2280.1|2279.4|2279.1|64
1630311000000|2021-08-30 08:10:00|2280.4|2280.1|2280.5|2280.2|2280.8|2280.5|2280.2|2279.9|50
1630311300000|2021-08-30 08:15:00|2280.6|2280.3|2281.2|2280.9|2281.2|2280.9|2280.4|2280.1|60
1630311600000|2021-08-30 08:20:00|2281.3|2281|2281|2280.7|2281.5|2281.2|2280.9|2280.6|50
1630311900000|2021-08-30 08:25:00|2280.9|2280.6|2281.5|2281.2|2281.6|2281.3|2280.7|2280.4|69
1630312200000|2021-08-30 08:30:00|2281.6|2281.3|2281.8|2281.5|2281.8|2281.5|2281.5|2281.2|171
1630312500000|2021-08-30 08:35:00|2281.9|2281.6|2281.4|2281.1|2281.9|2281.6|2281.3|2281|50
1630312800000|2021-08-30 08:40:00|2281.3|2281|2281.1|2280.8|2281.3|2281|2280.8|2280.5|31
1630313100000|2021-08-30 08:45:00|2281|2280.7|2281.2|2280.9|2281.4|2281.1|2280.9|2280.6|36
1630313400000|2021-08-30 08:50:00|2281.1|2280.8|2281|2280.7|2281.4|2281.1|2281|2280.7|28
1630313700000|2021-08-30 08:55:00|2280.9|2280.6|2281.5|2281.2|2281.6|2281.3|2280.8|2280.5|29
1630314000000|2021-08-30 09:00:00|2281.4|2281.1|2280.4|2280.1|2281.4|2281.1|2280.3|2280|88
1630314300000|2021-08-30 09:05:00|2280.3|2280|2281.4|2281.1|2281.6|2281.3|2280.2|2279.9|41
1630314600000|2021-08-30 09:10:00|2281.3|2281|2281.7|2281.4|2281.7|2281.4|2281.3|2281|33
1630314900000|2021-08-30 09:15:00|2281.6|2281.3|2281.1|2280.8|2281.9|2281.6|2281.1|2280.8|26
1630315200000|2021-08-30 09:20:00|2281|2280.7|2281.2|2280.9|2281.5|2281.2|2280.7|2280.4|53
1630315500000|2021-08-30 09:25:00|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2280.7|2280.4|22
1630315800000|2021-08-30 09:30:00|2280.9|2280.6|2280.8|2280.5|2281|2280.7|2280.4|2280.1|42
1630316100000|2021-08-30 09:35:00|2280.7|2280.4|2280.5|2280.2|2280.8|2280.5|2280.2|2279.9|42
1630316400000|2021-08-30 09:40:00|2280.4|2280.1|2280.8|2280.5|2281.1|2280.8|2280.3|2280|52
1630316700000|2021-08-30 09:45:00|2280.9|2280.6|2280.7|2280.4|2281.3|2281|2280.7|2280.4|48
1630317000000|2021-08-30 09:50:00|2280.8|2280.5|2280.7|2280.4|2280.9|2280.6|2280.4|2280.1|23
1630317300000|2021-08-30 09:55:00|2280.8|2280.5|2281.4|2281.1|2281.4|2281.1|2280.6|2280.3|11
1630317600000|2021-08-30 10:00:00|2281.3|2281|2281.7|2281.4|2281.8|2281.5|2281.3|2281|23
1630317900000|2021-08-30 10:05:00|2281.6|2281.3|2281.9|2281.6|2282|2281.7|2281.4|2281.1|28
1630318200000|2021-08-30 10:10:00|2282|2281.7|2281.6|2281.3|2282.3|2282|2281.6|2281.3|105
1630318500000|2021-08-30 10:15:00|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281|2280.7|29
1630318800000|2021-08-30 10:20:00|2281.8|2281.5|2282.2|2281.9|2282.5|2282.2|2281.7|2281.4|67
1630319100000|2021-08-30 10:25:00|2281.9|2281.6|2282.3|2282|2282.4|2282.1|2281.8|2281.5|80
1630319400000|2021-08-30 10:30:00|2282.2|2281.9|2283.2|2282.9|2283.3|2283|2281.9|2281.6|115
1630319700000|2021-08-30 10:35:00|2283.3|2283|2282.3|2282|2283.4|2283.1|2282.3|2282|72
1630320000000|2021-08-30 10:40:00|2282.4|2282.1|2283.2|2282.9|2283.2|2282.9|2282.4|2282.1|45
1630320300000|2021-08-30 10:45:00|2283.1|2282.8|2282.7|2282.4|2283.2|2282.9|2282.5|2282.2|44
1630320600000|2021-08-30 10:50:00|2282.6|2282.3|2282|2281.7|2282.6|2282.3|2281.8|2281.5|72
1630320900000|2021-08-30 10:55:00|2281.9|2281.6|2282.3|2282|2282.3|2282|2281.7|2281.4|43
1630321200000|2021-08-30 11:00:00|2282|2281.7|2281.3|2281|2282.1|2281.8|2281.2|2280.9|75
1630321500000|2021-08-30 11:05:00|2281.4|2281.1|2281.8|2281.5|2281.8|2281.5|2281.4|2281.1|23
1630321800000|2021-08-30 11:10:00|2281.7|2281.4|2282.5|2282.2|2282.6|2282.3|2281.7|2281.4|39
1630322100000|2021-08-30 11:15:00|2282.4|2282.1|2282.8|2282.5|2283|2282.7|2282.4|2282.1|76
1630322400000|2021-08-30 11:20:00|2282.9|2282.6|2282.8|2282.5|2283.2|2282.9|2282.7|2282.4|49
1630322700000|2021-08-30 11:25:00|2282.7|2282.4|2282.6|2282.3|2283.4|2283.1|2282|2281.7|180
1630323000000|2021-08-30 11:30:00|2282.5|2282.2|2282.6|2282.3|2282.7|2282.4|2282.1|2281.8|100
1630323300000|2021-08-30 11:35:00|2282.7|2282.4|2282.8|2282.5|2283.1|2282.8|2282.3|2282|51
1630323600000|2021-08-30 11:40:00|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.5|2282.2|52
1630323900000|2021-08-30 11:45:00|2283|2282.7|2283.2|2282.9|2283.2|2282.9|2282.7|2282.4|35
1630324200000|2021-08-30 11:50:00|2283.3|2283|2283.6|2283.3|2283.7|2283.4|2283.2|2282.9|95
1630324500000|2021-08-30 11:55:00|2283.5|2283.2|2284.2|2283.9|2284.3|2284|2283.3|2283|156
1630324800000|2021-08-30 12:00:00|2284.3|2284|2287|2286.7|2287.1|2286.8|2283.9|2283.6|925
1630325100000|2021-08-30 12:05:00|2287.1|2286.8|2287.1|2286.8|2287.5|2287.2|2286.4|2286.1|425
1630325400000|2021-08-30 12:10:00|2286.9|2286.6|2285.3|2285|2286.9|2286.6|2285.3|2285|313
1630325700000|2021-08-30 12:15:00|2285.2|2284.9|2284.4|2284.1|2285.4|2285.1|2284.3|2284|167
1630326000000|2021-08-30 12:20:00|2284.5|2284.2|2283.8|2283.5|2284.5|2284.2|2283.7|2283.4|181
1630326300000|2021-08-30 12:25:00|2283.7|2283.4|2282.7|2282.4|2283.9|2283.6|2282.6|2282.3|280
1630326600000|2021-08-30 12:30:00|2282.8|2282.5|2282.9|2282.6|2283.4|2283.1|2282.2|2281.9|216
1630326900000|2021-08-30 12:35:00|2282.8|2282.5|2283.6|2283.3|2283.7|2283.4|2282.8|2282.5|206
1630327200000|2021-08-30 12:40:00|2283.3|2283|2283.7|2283.4|2284|2283.7|2283.2|2282.9|180
1630327500000|2021-08-30 12:45:00|2283.8|2283.5|2283.8|2283.5|2284.2|2283.9|2283.4|2283.1|265
1630327800000|2021-08-30 12:50:00|2283.9|2283.6|2284.4|2284.1|2284.4|2284.1|2283.6|2283.3|238
1630328100000|2021-08-30 12:55:00|2284.5|2284.2|2283.5|2283.2|2284.5|2284.2|2283.5|2283.2|208
1630328400000|2021-08-30 13:00:00|2283.4|2283.1|2284.9|2284.6|2285|2284.7|2283.2|2282.9|244
1630328700000|2021-08-30 13:05:00|2285|2284.7|2285|2284.7|2285.4|2285.1|2284.2|2283.9|286
1630329000000|2021-08-30 13:10:00|2285.1|2284.8|2285.1|2284.8|2286.4|2286.1|2284.4|2284.1|324
1630329300000|2021-08-30 13:15:00|2285|2284.7|2285|2284.7|2285.2|2284.9|2284.5|2284.2|282
1630329600000|2021-08-30 13:20:00|2285.3|2285|2285.7|2285.4|2286.6|2286.3|2285|2284.7|516
1630329900000|2021-08-30 13:25:00|2285.9|2285.6|2284.6|2284.3|2286.1|2285.8|2284.6|2284.3|653
1630330200000|2021-08-30 13:30:00|2284.5|2284.2|2277.2|2276.9|2285.5|2285.2|2275.5|2275.2|8287
1630330500000|2021-08-30 13:35:00|2276.9|2276.6|2272.3|2272|2276.9|2276.6|2271.8|2271.5|5731
1630330800000|2021-08-30 13:40:00|2272.5|2272.2|2265.1|2264.8|2272.5|2272.2|2264.6|2264.3|5722
1630331100000|2021-08-30 13:45:00|2265.2|2264.9|2262.8|2262.5|2266.1|2265.8|2261.7|2261.4|6379
1630331400000|2021-08-30 13:50:00|2263.1|2262.8|2270.2|2269.9|2270.3|2270|2262.8|2262.5|5696
1630331700000|2021-08-30 13:55:00|2270.3|2270|2274|2273.7|2274.1|2273.8|2268.8|2268.5|3512
1630332000000|2021-08-30 14:00:00|2273.9|2273.6|2269|2268.7|2274.7|2274.4|2268.6|2268.3|3964
1630332300000|2021-08-30 14:05:00|2269.1|2268.8|2270.1|2269.8|2271.3|2271|2268.8|2268.5|2322
1630332600000|2021-08-30 14:10:00|2270.2|2269.9|2267.1|2266.8|2272|2271.7|2265.7|2265.4|3053
1630332900000|2021-08-30 14:15:00|2267.2|2266.9|2269.6|2269.3|2269.9|2269.6|2265.8|2265.5|3437
1630333200000|2021-08-30 14:20:00|2269.8|2269.5|2269.4|2269.1|2271.7|2271.4|2267.8|2267.5|2290
1630333500000|2021-08-30 14:25:00|2269.6|2269.3|2268.9|2268.6|2270.1|2269.8|2267.3|2267|1927
1630333800000|2021-08-30 14:30:00|2269|2268.7|2271.8|2271.5|2271.9|2271.6|2266.9|2266.6|1872
1630334100000|2021-08-30 14:35:00|2271.7|2271.4|2272.4|2272.1|2273.7|2273.4|2269.5|2269.2|2091
1630334400000|2021-08-30 14:40:00|2272.3|2272|2273|2272.7|2274.2|2273.9|2271|2270.7|1839
1630334700000|2021-08-30 14:45:00|2273.1|2272.8|2274.9|2274.6|2275.3|2275|2270.4|2270.1|1835
1630335000000|2021-08-30 14:50:00|2275|2274.7|2273|2272.7|2275|2274.7|2271.9|2271.6|1368
1630335300000|2021-08-30 14:55:00|2272.8|2272.5|2271.4|2271.1|2273.7|2273.4|2270.8|2270.5|1243
1630335600000|2021-08-30 15:00:00|2271.5|2271.2|2268.4|2268.1|2271.6|2271.3|2268.3|2268|1713
1630335900000|2021-08-30 15:05:00|2268.5|2268.2|2266.7|2266.4|2269.5|2269.2|2265.8|2265.5|1833
1630336200000|2021-08-30 15:10:00|2266.8|2266.5|2271.4|2271.1|2271.8|2271.5|2266.6|2266.3|1865
1630336500000|2021-08-30 15:15:00|2271.5|2271.2|2267.6|2267.3|2272.2|2271.9|2267.1|2266.8|1800
1630336800000|2021-08-30 15:20:00|2267.7|2267.4|2269.1|2268.8|2269.5|2269.2|2266.8|2266.5|904
1630337100000|2021-08-30 15:25:00|2269.2|2268.9|2268.7|2268.4|2270.7|2270.4|2268.5|2268.2|1021
1630337400000|2021-08-30 15:30:00|2268.8|2268.5|2268.8|2268.5|2270|2269.7|2268.3|2268|868
1630337700000|2021-08-30 15:35:00|2268.9|2268.6|2267.2|2266.9|2269.4|2269.1|2265.9|2265.6|1189
1630338000000|2021-08-30 15:40:00|2267|2266.7|2268.9|2268.6|2269.5|2269.2|2265.5|2265.2|1189
1630338300000|2021-08-30 15:45:00|2268.8|2268.5|2267.9|2267.6|2269|2268.7|2266.2|2265.9|1005
1630338600000|2021-08-30 15:50:00|2267.8|2267.5|2268.9|2268.6|2269.7|2269.4|2267.6|2267.3|602
1630338900000|2021-08-30 15:55:00|2268.8|2268.5|2271.3|2271|2271.3|2271|2268.6|2268.3|957
1630339200000|2021-08-30 16:00:00|2271.4|2271.1|2272|2271.7|2272.2|2271.9|2270.4|2270.1|1182
1630339500000|2021-08-30 16:05:00|2271.9|2271.6|2271|2270.7|2272.4|2272.1|2270.2|2269.9|1043
1630339800000|2021-08-30 16:10:00|2271.1|2270.8|2270.2|2269.9|2271.6|2271.3|2269.7|2269.4|800
1630340100000|2021-08-30 16:15:00|2270.1|2269.8|2271.3|2271|2271.8|2271.5|2270.1|2269.8|675
1630340400000|2021-08-30 16:20:00|2271.4|2271.1|2271.7|2271.4|2271.8|2271.5|2270.2|2269.9|979
1630340700000|2021-08-30 16:25:00|2271.8|2271.5|2271|2270.7|2272.1|2271.8|2270.3|2270|1017
1630341000000|2021-08-30 16:30:00|2271.1|2270.8|2271.9|2271.6|2272.3|2272|2270.9|2270.6|887
1630341300000|2021-08-30 16:35:00|2272|2271.7|2272.9|2272.6|2273.1|2272.8|2270.9|2270.6|768
1630341600000|2021-08-30 16:40:00|2272.8|2272.5|2272.9|2272.6|2273.8|2273.5|2272.1|2271.8|890
1630341900000|2021-08-30 16:45:00|2272.8|2272.5|2273.3|2273|2273.5|2273.2|2272|2271.7|695
1630342200000|2021-08-30 16:50:00|2273.4|2273.1|2272.3|2272|2273.7|2273.4|2272|2271.7|523
1630342500000|2021-08-30 16:55:00|2272.4|2272.1|2272.3|2272|2272.8|2272.5|2270.9|2270.6|724
1630342800000|2021-08-30 17:00:00|2272.2|2271.9|2271.8|2271.5|2273.5|2273.2|2271.6|2271.3|1018
1630343100000|2021-08-30 17:05:00|2271.9|2271.6|2271.3|2271|2272|2271.7|2270.8|2270.5|676
1630343400000|2021-08-30 17:10:00|2271.4|2271.1|2271.5|2271.2|2271.8|2271.5|2270.8|2270.5|493
1630343700000|2021-08-30 17:15:00|2271.6|2271.3|2270.7|2270.4|2271.9|2271.6|2270.2|2269.9|484
1630344000000|2021-08-30 17:20:00|2270.6|2270.3|2271.3|2271|2271.6|2271.3|2270.3|2270|700
1630344300000|2021-08-30 17:25:00|2271.2|2270.9|2271.3|2271|2271.8|2271.5|2270.5|2270.2|551
1630344600000|2021-08-30 17:30:00|2271.2|2270.9|2271.4|2271.1|2271.6|2271.3|2270.5|2270.2|598
1630344900000|2021-08-30 17:35:00|2271.3|2271|2271.6|2271.3|2271.7|2271.4|2270.2|2269.9|681
1630345200000|2021-08-30 17:40:00|2271.5|2271.2|2272.3|2272|2272.3|2272|2271.3|2271|741
1630345500000|2021-08-30 17:45:00|2272.4|2272.1|2273.6|2273.3|2273.9|2273.6|2272.4|2272.1|1000
1630345800000|2021-08-30 17:50:00|2273.5|2273.2|2272.8|2272.5|2273.5|2273.2|2272.2|2271.9|559
1630346100000|2021-08-30 17:55:00|2272.7|2272.4|2272.8|2272.5|2273.3|2273|2272.3|2272|528
1630346400000|2021-08-30 18:00:00|2272.7|2272.4|2272.8|2272.5|2273.4|2273.1|2271.6|2271.3|710
1630346700000|2021-08-30 18:05:00|2272.9|2272.6|2271.7|2271.4|2273.7|2273.4|2271.6|2271.3|607
1630347000000|2021-08-30 18:10:00|2271.8|2271.5|2272|2271.7|2272.4|2272.1|2271.1|2270.8|499
1630347300000|2021-08-30 18:15:00|2272.1|2271.8|2270.1|2269.8|2272.5|2272.2|2270.1|2269.8|692
1630347600000|2021-08-30 18:20:00|2270.2|2269.9|2266.9|2266.6|2270.3|2270|2266.9|2266.6|1141
1630347900000|2021-08-30 18:25:00|2266.7|2266.4|2267.8|2267.5|2268.4|2268.1|2266.6|2266.3|1078
1630348200000|2021-08-30 18:30:00|2267.7|2267.4|2267.1|2266.8|2268.2|2267.9|2267.1|2266.8|540
1630348500000|2021-08-30 18:35:00|2267.2|2266.9|2266.6|2266.3|2268|2267.7|2266.5|2266.2|574
1630348800000|2021-08-30 18:40:00|2266.5|2266.2|2267.8|2267.5|2268.1|2267.8|2266.5|2266.2|696
1630349100000|2021-08-30 18:45:00|2267.7|2267.4|2270.2|2269.9|2270.2|2269.9|2267.6|2267.3|758
1630349400000|2021-08-30 18:50:00|2270|2269.7|2272.1|2271.8|2272.2|2271.9|2269.9|2269.6|747
1630349700000|2021-08-30 18:55:00|2272|2271.7|2272|2271.7|2272.3|2272|2271.4|2271.1|507
1630350000000|2021-08-30 19:00:00|2272.1|2271.8|2273.4|2273.1|2273.5|2273.2|2272|2271.7|756
1630350300000|2021-08-30 19:05:00|2273.5|2273.2|2272.7|2272.4|2273.6|2273.3|2272.6|2272.3|460
1630350600000|2021-08-30 19:10:00|2272.6|2272.3|2271.6|2271.3|2273.1|2272.8|2270.7|2270.4|760
1630350900000|2021-08-30 19:15:00|2271.7|2271.4|2273.4|2273.1|2274.4|2274.1|2271.6|2271.3|972
1630351200000|2021-08-30 19:20:00|2273.3|2273|2269.5|2269.2|2273.7|2273.4|2269.4|2269.1|1016
1630351500000|2021-08-30 19:25:00|2269.6|2269.3|2268.7|2268.4|2270.2|2269.9|2268.6|2268.3|1181
1630351800000|2021-08-30 19:30:00|2268.4|2268.1|2268.4|2268.1|2269.3|2269|2267.8|2267.5|922
1630352100000|2021-08-30 19:35:00|2268.3|2268|2266.4|2266.1|2268.4|2268.1|2266.2|2265.9|1343
1630352400000|2021-08-30 19:40:00|2266.5|2266.2|2265.1|2264.8|2266.9|2266.6|2264.9|2264.6|2346
1630352700000|2021-08-30 19:45:00|2264.9|2264.6|2267.3|2267|2267.7|2267.4|2264.8|2264.5|1843
1630353000000|2021-08-30 19:50:00|2267|2266.7|2267.7|2267.4|2268.5|2268.2|2266.1|2265.8|2124
1630353300000|2021-08-30 19:55:00|2267.6|2267.3|2269.3|2269|2269.7|2269.4|2266.6|2266.3|9875
1630353600000|2021-08-30 20:00:00|2269|2268.7|2266.7|2266.4|2269|2268.7|2266.5|2266.2|2850
1630353900000|2021-08-30 20:05:00|2266.8|2266.5|2265.8|2265.5|2266.9|2266.6|2265.8|2265.5|937
1630354200000|2021-08-30 20:10:00|2265.7|2265.4|2266.8|2266.5|2267|2266.7|2265.5|2265.2|1033
1630354500000|2021-08-30 20:15:00|2266.9|2266.6|2267|2266.7|2267.1|2266.8|2266.6|2266.3|219
1630354800000|2021-08-30 20:20:00|2267.1|2266.8|2267.4|2267.1|2267.4|2267.1|2267|2266.7|158
1630355100000|2021-08-30 20:25:00|2267.3|2267|2268|2267.7|2268.1|2267.8|2267.3|2267|176
1630355400000|2021-08-30 20:30:00|2268.1|2267.8|2268.3|2268|2268.3|2268|2267.9|2267.6|557
1630355700000|2021-08-30 20:35:00|2268.2|2267.9|2269.5|2269.2|2269.6|2269.3|2268.2|2267.9|287
1630356000000|2021-08-30 20:40:00|2269.4|2269.1|2269.7|2269.4|2269.7|2269.4|2269|2268.7|139
1630356300000|2021-08-30 20:45:00|2269.8|2269.5|2269.9|2269.6|2270|2269.7|2269.7|2269.4|98
1630356600000|2021-08-30 20:50:00|2269.8|2269.5|2269.8|2269.5|2270.4|2270.1|2269.5|2269.2|124
1630356900000|2021-08-30 20:55:00|2269.7|2269.4|2270.3|2269.5|2270.3|2270|2269.5|2269.2|185
1630357200000|2021-08-30 21:00:00|2270.2|2269.4|2270.1|2269.3|2270.2|2269.4|2270.1|2269.3|0
1630357800000|2021-08-30 21:10:00|2270|2269.2|2270.1|2269.3|2270.1|2269.3|2270|2269.2|0
1630358100000|2021-08-30 21:15:00|2270.3|2269.5|2270.1|2269.3|2270.3|2269.5|2270.1|2269.3|0
1630358400000|2021-08-30 21:20:00|2270.2|2269.4|2270.1|2269.3|2270.2|2269.4|2270|2269.2|0
1630358700000|2021-08-30 21:25:00|2270|2269.2|2270|2269.2|2270|2269.2|2270|2269.2|0
1630359600000|2021-08-30 21:40:00|2270.1|2269.3|2270.1|2269.3|2270.1|2269.3|2270|2269.2|0
1630359900000|2021-08-30 21:45:00|2269.9|2269.1|2269.9|2269.1|2270.1|2269.3|2269.9|2269.1|0
1630360200000|2021-08-30 21:50:00|2270|2269.2|2270|2269.2|2270|2269.2|2270|2269.2|0
1630360500000|2021-08-30 21:55:00|2269.9|2269.1|2270.1|2269.3|2270.2|2269.4|2269.8|2269|0
1630360800000|2021-08-30 22:00:00|2269.9|2269.1|2269.7|2269.4|2270.4|2270.1|2269.1|2268.8|69
1630361100000|2021-08-30 22:05:00|2269.8|2269.5|2269.8|2269.5|2270.2|2269.9|2269.5|2269.2|27
1630361400000|2021-08-30 22:10:00|2270.1|2269.8|2271.2|2270.9|2271.7|2271.4|2270.1|2269.8|91
1630361700000|2021-08-30 22:15:00|2271.3|2271|2271.6|2271.3|2271.8|2271.5|2271.2|2270.9|26
1630362000000|2021-08-30 22:20:00|2271.5|2271.2|2271.3|2271|2271.6|2271.3|2271.1|2270.8|46
1630362300000|2021-08-30 22:25:00|2271.4|2271.1|2272|2271.7|2272.1|2271.8|2271.3|2271|69
1630362600000|2021-08-30 22:30:00|2271.9|2271.6|2271.5|2271.2|2272|2271.7|2271.4|2271.1|47
1630362900000|2021-08-30 22:35:00|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.1|2270.8|34
1630363200000|2021-08-30 22:40:00|2271.6|2271.3|2271.8|2271.5|2271.9|2271.6|2271.5|2271.2|20
1630363500000|2021-08-30 22:45:00|2271.9|2271.6|2271.5|2271.2|2271.9|2271.6|2271.5|2271.2|11
1630363800000|2021-08-30 22:50:00|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|6
1630364100000|2021-08-30 22:55:00|2271.4|2271.1|2272|2271.7|2272.4|2272.1|2271.4|2271.1|97
1630364400000|2021-08-30 23:00:00|2271.9|2271.6|2272|2271.7|2272.3|2272|2271.7|2271.4|47
1630364700000|2021-08-30 23:05:00|2271.9|2271.6|2271.9|2271.6|2272.2|2271.9|2271.9|2271.6|21
1630365000000|2021-08-30 23:10:00|2271.8|2271.5|2271.9|2271.6|2272|2271.7|2271.5|2271.2|48
1630365300000|2021-08-30 23:15:00|2272|2271.7|2271.7|2271.4|2272|2271.7|2271.7|2271.4|14
1630365600000|2021-08-30 23:20:00|2271.6|2271.3|2270.9|2270.6|2271.6|2271.3|2270.9|2270.6|32
1630365900000|2021-08-30 23:25:00|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.8|2270.5|27
1630366200000|2021-08-30 23:30:00|2270.8|2270.5|2271|2270.7|2271.2|2270.9|2270.7|2270.4|31
1630366500000|2021-08-30 23:35:00|2271.1|2270.8|2270.7|2270.4|2271.3|2271|2270.6|2270.3|14
1630366800000|2021-08-30 23:40:00|2270.6|2270.3|2270.1|2269.8|2270.6|2270.3|2270|2269.7|22
1630367100000|2021-08-30 23:45:00|2270|2269.7|2269.3|2269|2270|2269.7|2269.1|2268.8|87
1630367400000|2021-08-30 23:50:00|2269.2|2268.9|2269|2268.7|2269.5|2269.2|2268.9|2268.6|18
1630367700000|2021-08-30 23:55:00|2268.9|2268.6|2269|2268.7|2269.2|2268.9|2268.6|2268.3|37
1630368000000|2021-08-31 00:00:00|2268.9|2268.6|2266.9|2266.6|2269.5|2269.2|2266.8|2266.5|262
1630368300000|2021-08-31 00:05:00|2266.8|2266.5|2269.9|2269.6|2269.9|2269.6|2266.8|2266.5|113
1630368600000|2021-08-31 00:10:00|2270|2269.7|2268.3|2268|2270.1|2269.8|2267.9|2267.6|23
1630368900000|2021-08-31 00:15:00|2268.2|2267.9|2268.5|2268.2|2269|2268.7|2267.1|2266.8|91
1630369200000|2021-08-31 00:20:00|2268.6|2268.3|2267.9|2267.6|2268.8|2268.5|2267.9|2267.6|15
1630369500000|2021-08-31 00:25:00|2268|2267.7|2268.3|2268|2268.7|2268.4|2267.9|2267.6|27
1630369800000|2021-08-31 00:30:00|2268.4|2268.1|2268.7|2268.4|2268.7|2268.4|2267.9|2267.6|11
1630370100000|2021-08-31 00:35:00|2268.8|2268.5|2268.8|2268.5|2269|2268.7|2268|2267.7|16
1630370400000|2021-08-31 00:40:00|2268.7|2268.4|2268.1|2267.8|2269.2|2268.9|2267.9|2267.6|16
1630370700000|2021-08-31 00:45:00|2268.2|2267.9|2268.6|2268.3|2268.6|2268.3|2267.7|2267.4|18
1630371000000|2021-08-31 00:50:00|2268.7|2268.4|2268.7|2268.4|2269.2|2268.9|2268.4|2268.1|20
1630371300000|2021-08-31 00:55:00|2268.6|2268.3|2268.6|2268.3|2269.1|2268.8|2268.5|2268.2|5
1630371600000|2021-08-31 01:00:00|2268.7|2268.4|2268.3|2268|2269|2268.7|2267.2|2266.9|36
1630371900000|2021-08-31 01:05:00|2268.1|2267.8|2268.5|2268.2|2269.2|2268.9|2268.1|2267.8|29
1630372200000|2021-08-31 01:10:00|2268.6|2268.3|2269.7|2269.4|2269.9|2269.6|2268.3|2268|23
1630372500000|2021-08-31 01:15:00|2269.6|2269.3|2269.5|2269.2|2270|2269.7|2268.8|2268.5|41
1630372800000|2021-08-31 01:20:00|2269.6|2269.3|2269.1|2268.8|2269.6|2269.3|2269.1|2268.8|10
1630373100000|2021-08-31 01:25:00|2269|2268.7|2268.6|2268.3|2269.3|2269|2268.6|2268.3|10
1630373400000|2021-08-31 01:30:00|2268.7|2268.4|2268.5|2268.2|2269|2268.7|2268.3|2268|16
1630373700000|2021-08-31 01:35:00|2268.6|2268.3|2268.5|2268.2|2268.9|2268.6|2268|2267.7|11
1630374000000|2021-08-31 01:40:00|2268.6|2268.3|2268.6|2268.3|2269.3|2269|2268.3|2268|15
1630374300000|2021-08-31 01:45:00|2268.5|2268.2|2268.3|2268|2268.7|2268.4|2267.9|2267.6|19
1630374600000|2021-08-31 01:50:00|2268.2|2267.9|2268|2267.7|2268.3|2268|2267.9|2267.6|12
1630374900000|2021-08-31 01:55:00|2268.1|2267.8|2267.3|2267|2268.1|2267.8|2267|2266.7|25
1630375200000|2021-08-31 02:00:00|2267.2|2266.9|2266.9|2266.6|2267.6|2267.3|2266.9|2266.6|26
1630375500000|2021-08-31 02:05:00|2267|2266.7|2268|2267.7|2268.2|2267.9|2266.9|2266.6|22
1630375800000|2021-08-31 02:10:00|2267.9|2267.6|2267.6|2267.3|2267.9|2267.6|2267.3|2267|11
1630376100000|2021-08-31 02:15:00|2267.5|2267.2|2266.1|2265.8|2267.6|2267.3|2266|2265.7|243
1630376400000|2021-08-31 02:20:00|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2265.9|2265.6|43
1630376700000|2021-08-31 02:25:00|2266.4|2266.1|2267|2266.7|2267.1|2266.8|2266.3|2266|25
1630377000000|2021-08-31 02:30:00|2267.1|2266.8|2266.8|2266.5|2267.2|2266.9|2266.4|2266.1|12
1630377300000|2021-08-31 02:35:00|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.3|2266|0
1630377600000|2021-08-31 02:40:00|2266.9|2266.6|2266.8|2266.5|2267.3|2267|2266.8|2266.5|9
1630377900000|2021-08-31 02:45:00|2266.7|2266.4|2266.6|2266.3|2267.2|2266.9|2266.5|2266.2|3
1630378200000|2021-08-31 02:50:00|2266.5|2266.2|2266.8|2266.5|2266.8|2266.5|2266.3|2266|10
1630378500000|2021-08-31 02:55:00|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.7|2266.4|9
1630378800000|2021-08-31 03:00:00|2266.7|2266.4|2267|2266.7|2267.1|2266.8|2266.7|2266.4|6
1630379100000|2021-08-31 03:05:00|2266.9|2266.6|2268.1|2267.8|2268.2|2267.9|2266.9|2266.6|20
1630379400000|2021-08-31 03:10:00|2268.2|2267.9|2268.3|2268|2268.8|2268.5|2267.9|2267.6|50
1630379700000|2021-08-31 03:15:00|2268.4|2268.1|2268.8|2268.5|2269.3|2269|2268.2|2267.9|32
1630380000000|2021-08-31 03:20:00|2268.7|2268.4|2269.1|2268.8|2269.2|2268.9|2268.6|2268.3|37
1630380300000|2021-08-31 03:25:00|2269|2268.7|2269|2268.7|2269.3|2269|2268.8|2268.5|8
1630380600000|2021-08-31 03:30:00|2269.1|2268.8|2270.1|2269.8|2270.1|2269.8|2268.7|2268.4|27
1630380900000|2021-08-31 03:35:00|2270|2269.7|2270.3|2270|2270.5|2270.2|2269.9|2269.6|57
1630381200000|2021-08-31 03:40:00|2270.4|2270.1|2270.1|2269.8|2270.5|2270.2|2269.9|2269.6|23
1630381500000|2021-08-31 03:45:00|2270.2|2269.9|2270|2269.7|2270.4|2270.1|2269.8|2269.5|19
1630381800000|2021-08-31 03:50:00|2270.1|2269.8|2271.7|2271.4|2271.7|2271.4|2269.9|2269.6|81
1630382100000|2021-08-31 03:55:00|2271.6|2271.3|2270.1|2269.8|2271.7|2271.4|2270.1|2269.8|46
1630382400000|2021-08-31 04:00:00|2270.2|2269.9|2270.1|2269.8|2270.4|2270.1|2269.5|2269.2|25
1630382700000|2021-08-31 04:05:00|2270|2269.7|2270.4|2270.1|2270.6|2270.3|2269.9|2269.6|11
1630383000000|2021-08-31 04:10:00|2270.5|2270.2|2271|2270.7|2271.2|2270.9|2270.3|2270|22
1630383300000|2021-08-31 04:15:00|2270.9|2270.6|2271.4|2271.1|2271.4|2271.1|2270.6|2270.3|23
1630383600000|2021-08-31 04:20:00|2271.3|2271|2271.1|2270.8|2271.4|2271.1|2270.5|2270.2|30
1630383900000|2021-08-31 04:25:00|2271|2270.7|2271.1|2270.8|2271.4|2271.1|2270.8|2270.5|31
1630384200000|2021-08-31 04:30:00|2271.3|2271|2270.9|2270.6|2271.4|2271.1|2270.6|2270.3|37
1630384500000|2021-08-31 04:35:00|2270.8|2270.5|2270.7|2270.4|2271|2270.7|2270.5|2270.2|26
1630384800000|2021-08-31 04:40:00|2270.8|2270.5|2272.2|2271.9|2272.3|2272|2270.8|2270.5|49
1630385100000|2021-08-31 04:45:00|2272.3|2272|2272.9|2272.6|2273|2272.7|2272.3|2272|49
1630385400000|2021-08-31 04:50:00|2272.8|2272.5|2273.5|2273.2|2273.7|2273.4|2272.7|2272.4|86
1630385700000|2021-08-31 04:55:00|2273.4|2273.1|2274.1|2273.8|2274.7|2274.4|2273.2|2272.9|156
1630386000000|2021-08-31 05:00:00|2274.2|2273.9|2274.7|2274.4|2276.3|2276|2274.2|2273.9|200
1630386300000|2021-08-31 05:05:00|2274.8|2274.5|2273.8|2273.5|2275|2274.7|2273.4|2273.1|60
1630386600000|2021-08-31 05:10:00|2273.9|2273.6|2273.8|2273.5|2274.4|2274.1|2273.4|2273.1|71
1630386900000|2021-08-31 05:15:00|2273.9|2273.6|2275.2|2274.9|2275.2|2274.9|2273.8|2273.5|62
1630387200000|2021-08-31 05:20:00|2275.1|2274.8|2274.1|2273.8|2275.5|2275.2|2273.9|2273.6|94
1630387500000|2021-08-31 05:25:00|2274.2|2273.9|2274.3|2274|2274.6|2274.3|2274|2273.7|6
1630387800000|2021-08-31 05:30:00|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2273.4|2273.1|40
1630388100000|2021-08-31 05:35:00|2274.1|2273.8|2274.8|2274.5|2274.9|2274.6|2274|2273.7|27
1630388400000|2021-08-31 05:40:00|2274.7|2274.4|2275.1|2274.8|2275.8|2275.5|2274.6|2274.3|80
1630388700000|2021-08-31 05:45:00|2275.2|2274.9|2276.2|2275.9|2276.7|2276.4|2274.9|2274.6|121
1630389000000|2021-08-31 05:50:00|2276.3|2276|2275.6|2275.3|2276.3|2276|2275.3|2275|27
1630389300000|2021-08-31 05:55:00|2275.7|2275.4|2275.8|2275.5|2276.1|2275.8|2274.9|2274.6|38
1630389600000|2021-08-31 06:00:00|2275.9|2275.6|2278|2277.7|2278|2277.7|2275.2|2274.9|201
1630389900000|2021-08-31 06:05:00|2277.9|2277.6|2276.6|2276.3|2278.7|2278.4|2276.4|2276.1|459
1630390200000|2021-08-31 06:10:00|2276.7|2276.4|2277.3|2277|2277.5|2277.2|2275.8|2275.5|138
1630390500000|2021-08-31 06:15:00|2277.4|2277.1|2279.2|2278.9|2279.7|2279.4|2277.4|2277.1|444
1630390800000|2021-08-31 06:20:00|2279.4|2279.1|2279|2278.7|2279.7|2279.4|2279|2278.7|91
1630391100000|2021-08-31 06:25:00|2278.9|2278.6|2278.9|2278.6|2279.4|2279.1|2278.8|2278.5|80
1630391400000|2021-08-31 06:30:00|2279|2278.7|2278.8|2278.5|2279.7|2279.4|2278.8|2278.5|82
1630391700000|2021-08-31 06:35:00|2278.7|2278.4|2278.3|2278|2279|2278.7|2278.3|2278|53
1630392000000|2021-08-31 06:40:00|2278.4|2278.1|2277.9|2277.6|2278.6|2278.3|2277.4|2277.1|69
1630392300000|2021-08-31 06:45:00|2277.8|2277.5|2277.9|2277.6|2278.2|2277.9|2277.5|2277.2|38
1630392600000|2021-08-31 06:50:00|2277.8|2277.5|2278|2277.7|2278.9|2278.6|2277.8|2277.5|85
1630392900000|2021-08-31 06:55:00|2277.9|2277.6|2278|2277.7|2278.3|2278|2277.5|2277.2|77
1630393200000|2021-08-31 07:00:00|2277.9|2277.6|2278|2277.7|2278.4|2278.1|2276.6|2276.3|238
1630393500000|2021-08-31 07:05:00|2277.9|2277.6|2278.3|2278|2278.7|2278.4|2276.9|2276.6|115
1630393800000|2021-08-31 07:10:00|2278.2|2277.9|2276.9|2276.6|2278.5|2278.2|2276|2275.7|166
1630394100000|2021-08-31 07:15:00|2276.8|2276.5|2278.4|2278.1|2279|2278.7|2276.8|2276.5|266
1630394400000|2021-08-31 07:20:00|2278.6|2278.3|2277.4|2277.1|2278.6|2278.3|2277|2276.7|106
1630394700000|2021-08-31 07:25:00|2277.3|2277|2278.5|2278.2|2278.6|2278.3|2276.4|2276.1|282
1630395000000|2021-08-31 07:30:00|2278.4|2278.1|2278.2|2277.9|2278.7|2278.4|2276.7|2276.4|131
1630395300000|2021-08-31 07:35:00|2278.3|2278|2278.4|2278.1|2279|2278.7|2278.1|2277.8|87
1630395600000|2021-08-31 07:40:00|2278.3|2278|2278|2277.7|2279|2278.7|2277.9|2277.6|42
1630395900000|2021-08-31 07:45:00|2278.1|2277.8|2277|2276.7|2278.5|2278.2|2276.9|2276.6|25
1630396200000|2021-08-31 07:50:00|2277.2|2276.9|2274.5|2274.2|2277.2|2276.9|2274.3|2274|217
1630396500000|2021-08-31 07:55:00|2274.6|2274.3|2274.9|2274.6|2275.3|2275|2274.3|2274|178
1630396800000|2021-08-31 08:00:00|2274.8|2274.5|2273.5|2273.2|2275|2274.7|2273.5|2273.2|113
1630397100000|2021-08-31 08:05:00|2273.7|2273.4|2274|2273.7|2274.5|2274.2|2273.6|2273.3|90
1630397400000|2021-08-31 08:10:00|2273.9|2273.6|2274.6|2274.3|2274.9|2274.6|2273.6|2273.3|50
1630397700000|2021-08-31 08:15:00|2274.5|2274.2|2274.6|2274.3|2274.7|2274.4|2274.1|2273.8|52
1630398000000|2021-08-31 08:20:00|2274.7|2274.4|2274.4|2274.1|2274.8|2274.5|2273.9|2273.6|41
1630398300000|2021-08-31 08:25:00|2274.5|2274.2|2273.8|2273.5|2274.5|2274.2|2273.7|2273.4|52
1630398600000|2021-08-31 08:30:00|2273.7|2273.4|2273.2|2272.9|2273.7|2273.4|2272.9|2272.6|71
1630398900000|2021-08-31 08:35:00|2273.1|2272.8|2272|2271.7|2273.3|2273|2271.9|2271.6|114
1630399200000|2021-08-31 08:40:00|2272.2|2271.9|2273.1|2272.8|2273.7|2273.4|2272.1|2271.8|60
1630399500000|2021-08-31 08:45:00|2273|2272.7|2273.8|2273.5|2274.2|2273.9|2273|2272.7|136
1630399800000|2021-08-31 08:50:00|2273.9|2273.6|2273.3|2273|2273.9|2273.6|2273.1|2272.8|47
1630400100000|2021-08-31 08:55:00|2273.4|2273.1|2274|2273.7|2274.1|2273.8|2273.3|2273|15
1630400400000|2021-08-31 09:00:00|2273.9|2273.6|2274.2|2273.9|2274.4|2274.1|2273.5|2273.2|39
1630400700000|2021-08-31 09:05:00|2274.3|2274|2274.5|2274.2|2275.4|2275.1|2274|2273.7|69
1630401000000|2021-08-31 09:10:00|2274.4|2274.1|2274.6|2274.3|2275.5|2275.2|2274.2|2273.9|82
1630401300000|2021-08-31 09:15:00|2274.7|2274.4|2275.3|2275|2275.8|2275.5|2274.5|2274.2|199
1630401600000|2021-08-31 09:20:00|2275.2|2274.9|2274.4|2274.1|2275.5|2275.2|2274.2|2273.9|92
1630401900000|2021-08-31 09:25:00|2274.3|2274|2274.8|2274.5|2275.5|2275.2|2274.3|2274|43
1630402200000|2021-08-31 09:30:00|2274.7|2274.4|2275|2274.7|2275.3|2275|2274.4|2274.1|27
1630402500000|2021-08-31 09:35:00|2275.1|2274.8|2274|2273.7|2275.3|2275|2273.6|2273.3|41
1630402800000|2021-08-31 09:40:00|2274.3|2274|2274.2|2273.9|2274.7|2274.4|2273.6|2273.3|45
1630403100000|2021-08-31 09:45:00|2274.3|2274|2273.8|2273.5|2274.4|2274.1|2273.4|2273.1|54
1630403400000|2021-08-31 09:50:00|2273.7|2273.4|2273.7|2273.4|2273.9|2273.6|2273.5|2273.2|13
1630403700000|2021-08-31 09:55:00|2273.6|2273.3|2273.5|2273.2|2274.1|2273.8|2273.3|2273|39
1630404000000|2021-08-31 10:00:00|2273.6|2273.3|2274.9|2274.6|2275|2274.7|2273.5|2273.2|58
1630404300000|2021-08-31 10:05:00|2275|2274.7|2274.6|2274.3|2275.3|2275|2274.1|2273.8|26
1630404600000|2021-08-31 10:10:00|2274.7|2274.4|2274.6|2274.3|2275.1|2274.8|2274.1|2273.8|37
1630404900000|2021-08-31 10:15:00|2274.7|2274.4|2275|2274.7|2275.2|2274.9|2274.3|2274|86
1630405200000|2021-08-31 10:20:00|2275.1|2274.8|2274.8|2274.5|2275.1|2274.8|2274.7|2274.4|106
1630405500000|2021-08-31 10:25:00|2274.9|2274.6|2274.7|2274.4|2275|2274.7|2273.6|2273.3|271
1630405800000|2021-08-31 10:30:00|2274.8|2274.5|2273.5|2273.2|2275|2274.7|2273.4|2273.1|53
1630406100000|2021-08-31 10:35:00|2273.4|2273.1|2272|2271.7|2273.4|2273.1|2270.7|2270.4|220
1630406400000|2021-08-31 10:40:00|2272.1|2271.8|2273.5|2273.2|2274.1|2273.8|2271.3|2271|252
1630406700000|2021-08-31 10:45:00|2273.4|2273.1|2271.4|2271.1|2273.7|2273.4|2269.9|2269.6|291
1630407000000|2021-08-31 10:50:00|2271.3|2271|2268.6|2268.3|2271.5|2271.2|2267.6|2267.3|366
1630407300000|2021-08-31 10:55:00|2268.5|2268.2|2270.3|2270|2270.3|2270|2266.9|2266.6|484
1630407600000|2021-08-31 11:00:00|2270.1|2269.8|2269.7|2269.4|2270.1|2269.8|2267.6|2267.3|143
1630407900000|2021-08-31 11:05:00|2269.8|2269.5|2271|2270.7|2271.5|2271.2|2269|2268.7|172
1630408200000|2021-08-31 11:10:00|2270.9|2270.6|2270.3|2270|2271.6|2271.3|2270|2269.7|143
1630408500000|2021-08-31 11:15:00|2270.4|2270.1|2270.1|2269.8|2270.9|2270.6|2269|2268.7|189
1630408800000|2021-08-31 11:20:00|2270|2269.7|2268.6|2268.3|2270.6|2270.3|2267.9|2267.6|197
1630409100000|2021-08-31 11:25:00|2268.4|2268.1|2267.5|2267.2|2268.9|2268.6|2266|2265.7|500
1630409400000|2021-08-31 11:30:00|2267.6|2267.3|2265.6|2265.3|2267.9|2267.6|2264.9|2264.6|382
1630409700000|2021-08-31 11:35:00|2265.7|2265.4|2268|2267.7|2268.6|2268.3|2265.7|2265.4|149
1630410000000|2021-08-31 11:40:00|2268.1|2267.8|2268.9|2268.6|2270|2269.7|2266.5|2266.2|186
1630410300000|2021-08-31 11:45:00|2268.6|2268.3|2266.8|2266.5|2268.6|2268.3|2266.4|2266.1|198
1630410600000|2021-08-31 11:50:00|2266.7|2266.4|2266.1|2265.8|2267.7|2267.4|2265.6|2265.3|101
1630410900000|2021-08-31 11:55:00|2266|2265.7|2266.9|2266.6|2267.3|2267|2265.7|2265.4|50
1630411200000|2021-08-31 12:00:00|2266.8|2266.5|2264.3|2264|2266.9|2266.6|2262.4|2262.1|1080
1630411500000|2021-08-31 12:05:00|2264.2|2263.9|2265|2264.7|2266|2265.7|2264|2263.7|360
1630411800000|2021-08-31 12:10:00|2264.9|2264.6|2266.1|2265.8|2266.4|2266.1|2264.8|2264.5|318
1630412100000|2021-08-31 12:15:00|2266|2265.7|2266.1|2265.8|2266.5|2266.2|2265.3|2265|149
1630412400000|2021-08-31 12:20:00|2266.2|2265.9|2264.5|2264.2|2266.4|2266.1|2263.1|2262.8|479
1630412700000|2021-08-31 12:25:00|2264.4|2264.1|2263.7|2263.4|2264.8|2264.5|2263.1|2262.8|276
1630413000000|2021-08-31 12:30:00|2263.9|2263.6|2264.2|2263.9|2264.5|2264.2|2263|2262.7|378
1630413300000|2021-08-31 12:35:00|2264.1|2263.8|2263.5|2263.2|2264.2|2263.9|2261.4|2261.1|672
1630413600000|2021-08-31 12:40:00|2263.6|2263.3|2264.2|2263.9|2264.7|2264.4|2263.4|2263.1|254
1630413900000|2021-08-31 12:45:00|2264.1|2263.8|2264.8|2264.5|2265.1|2264.8|2263.9|2263.6|261
1630414200000|2021-08-31 12:50:00|2264.7|2264.4|2265.1|2264.8|2265.7|2265.4|2264.2|2263.9|170
1630414500000|2021-08-31 12:55:00|2265|2264.7|2265.8|2265.5|2265.9|2265.6|2264.7|2264.4|140
1630414800000|2021-08-31 13:00:00|2266.3|2266|2265.2|2264.9|2266.6|2266.3|2264.6|2264.3|256
1630415100000|2021-08-31 13:05:00|2265.3|2265|2264.9|2264.6|2265.5|2265.2|2264.1|2263.8|202
1630415400000|2021-08-31 13:10:00|2265|2264.7|2265.7|2265.4|2266.2|2265.9|2264.6|2264.3|177
1630415700000|2021-08-31 13:15:00|2265.6|2265.3|2266.8|2266.5|2267.5|2267.2|2265.2|2264.9|353
1630416000000|2021-08-31 13:20:00|2267.1|2266.8|2267.5|2267.2|2267.5|2267.2|2266.8|2266.5|198
1630416300000|2021-08-31 13:25:00|2267.4|2267.1|2265.5|2265.2|2268.3|2268|2265.2|2264.9|718
1630416600000|2021-08-31 13:30:00|2265.6|2265.3|2273.1|2272.8|2273.2|2272.9|2265.6|2265.3|8163
1630416900000|2021-08-31 13:35:00|2273.4|2273.1|2272.7|2272.4|2275.1|2274.8|2270.5|2270.2|5459
1630417200000|2021-08-31 13:40:00|2272.6|2272.3|2272|2271.7|2276.2|2275.9|2272|2271.7|4024
1630417500000|2021-08-31 13:45:00|2272.1|2271.8|2268.1|2267.8|2272.1|2271.8|2263.8|2263.5|4846
1630417800000|2021-08-31 13:50:00|2267.9|2267.6|2258.7|2258.4|2268.7|2268.4|2257.7|2257.4|5629
1630418100000|2021-08-31 13:55:00|2258.6|2258.3|2260.2|2259.9|2264.5|2264.2|2256.7|2256.4|3423
1630418400000|2021-08-31 14:00:00|2260.1|2259.8|2266.3|2266|2267.2|2266.9|2259.9|2259.6|2891
1630418700000|2021-08-31 14:05:00|2265.7|2265.4|2263.2|2262.9|2266.3|2266|2261.1|2260.8|3055
1630419000000|2021-08-31 14:10:00|2263.1|2262.8|2264.1|2263.8|2264.1|2263.8|2259.9|2259.6|2553
1630419300000|2021-08-31 14:15:00|2264.3|2264|2267.6|2267.3|2267.6|2267.3|2263.1|2262.8|2560
1630419600000|2021-08-31 14:20:00|2267.5|2267.2|2263.2|2262.9|2267.6|2267.3|2263.1|2262.8|2362
1630419900000|2021-08-31 14:25:00|2263.1|2262.8|2263.3|2263|2264.2|2263.9|2259.1|2258.8|2262
1630420200000|2021-08-31 14:30:00|2263.1|2262.8|2263.4|2263.1|2265.2|2264.9|2260|2259.7|1712
1630420500000|2021-08-31 14:35:00|2263.1|2262.8|2264.6|2264.3|2264.9|2264.6|2260.1|2259.8|1700
1630420800000|2021-08-31 14:40:00|2265.1|2264.8|2268.3|2268|2268.5|2268.2|2264.6|2264.3|1929
1630421100000|2021-08-31 14:45:00|2268.5|2268.2|2271|2270.7|2271.4|2271.1|2267.9|2267.6|2378
1630421400000|2021-08-31 14:50:00|2270.9|2270.6|2269.8|2269.5|2272|2271.7|2269.2|2268.9|1808
1630421700000|2021-08-31 14:55:00|2270|2269.7|2269.4|2269.1|2270.5|2270.2|2268.2|2267.9|1358
1630422000000|2021-08-31 15:00:00|2269.5|2269.2|2267.4|2267.1|2269.9|2269.6|2266.7|2266.4|1151
1630422300000|2021-08-31 15:05:00|2267.3|2267|2268.6|2268.3|2270.5|2270.2|2265.5|2265.2|1477
1630422600000|2021-08-31 15:10:00|2268.5|2268.2|2268.2|2267.9|2268.5|2268.2|2266.4|2266.1|911
1630422900000|2021-08-31 15:15:00|2268.1|2267.8|2270.8|2270.5|2270.8|2270.5|2267.5|2267.2|1237
1630423200000|2021-08-31 15:20:00|2270.9|2270.6|2271.6|2271.3|2271.8|2271.5|2270|2269.7|1995
1630423500000|2021-08-31 15:25:00|2271.5|2271.2|2270.5|2270.2|2271.8|2271.5|2269.8|2269.5|834
1630423800000|2021-08-31 15:30:00|2270.4|2270.1|2269.8|2269.5|2271.1|2270.8|2268.1|2267.8|923
1630424100000|2021-08-31 15:35:00|2270.1|2269.8|2270.6|2270.3|2271.1|2270.8|2269.4|2269.1|624
1630424400000|2021-08-31 15:40:00|2270.5|2270.2|2273.7|2273.4|2273.8|2273.5|2270.4|2270.1|990
1630424700000|2021-08-31 15:45:00|2273.6|2273.3|2272.4|2272.1|2274.1|2273.8|2271.8|2271.5|811
1630425000000|2021-08-31 15:50:00|2272.5|2272.2|2272.1|2271.8|2272.8|2272.5|2271.2|2270.9|525
1630425300000|2021-08-31 15:55:00|2272|2271.7|2271.9|2271.6|2272.8|2272.5|2271|2270.7|422
1630425600000|2021-08-31 16:00:00|2271.8|2271.5|2272.5|2272.2|2273.4|2273.1|2271|2270.7|688
1630425900000|2021-08-31 16:05:00|2272.7|2272.4|2272.6|2272.3|2273.6|2273.3|2272.4|2272.1|556
1630426200000|2021-08-31 16:10:00|2272.5|2272.2|2272|2271.7|2272.6|2272.3|2270.9|2270.6|662
1630426500000|2021-08-31 16:15:00|2271.9|2271.6|2273.3|2273|2273.3|2273|2271.7|2271.4|513
1630426800000|2021-08-31 16:20:00|2273.2|2272.9|2273.1|2272.8|2273.9|2273.6|2272.8|2272.5|496
1630427100000|2021-08-31 16:25:00|2273.2|2272.9|2273.9|2273.6|2273.9|2273.6|2272.4|2272.1|611
1630427400000|2021-08-31 16:30:00|2273.8|2273.5|2273.5|2273.2|2274|2273.7|2272.7|2272.4|788
1630427700000|2021-08-31 16:35:00|2273.4|2273.1|2275.4|2275.1|2276.4|2276.1|2273.4|2273.1|1124
1630428000000|2021-08-31 16:40:00|2275.3|2275|2276.7|2276.4|2277.8|2277.5|2275.1|2274.8|1481
1630428300000|2021-08-31 16:45:00|2276.8|2276.5|2275.2|2274.9|2278|2277.7|2275|2274.7|954
1630428600000|2021-08-31 16:50:00|2275.3|2275|2276.6|2276.3|2276.6|2276.3|2274.6|2274.3|692
1630428900000|2021-08-31 16:55:00|2276.8|2276.5|2276.5|2276.2|2277.1|2276.8|2276|2275.7|544
1630429200000|2021-08-31 17:00:00|2276.4|2276.1|2276.6|2276.3|2276.8|2276.5|2275.7|2275.4|613
1630429500000|2021-08-31 17:05:00|2276.7|2276.4|2274.9|2274.6|2277.7|2277.4|2274.9|2274.6|1183
1630429800000|2021-08-31 17:10:00|2275|2274.7|2276.2|2275.9|2276.7|2276.4|2275|2274.7|597
1630430100000|2021-08-31 17:15:00|2276.3|2276|2274.4|2274.1|2276.6|2276.3|2274.2|2273.9|855
1630430400000|2021-08-31 17:20:00|2274.6|2274.3|2273.5|2273.2|2275.4|2275.1|2273.1|2272.8|1234
1630430700000|2021-08-31 17:25:00|2273.4|2273.1|2275|2274.7|2275.2|2274.9|2273.4|2273.1|733
1630431000000|2021-08-31 17:30:00|2275.1|2274.8|2273.6|2273.3|2275.2|2274.9|2273.4|2273.1|548
1630431300000|2021-08-31 17:35:00|2273.7|2273.4|2273.4|2273.1|2274.9|2274.6|2273.4|2273.1|780
1630431600000|2021-08-31 17:40:00|2273.5|2273.2|2274.8|2274.5|2275.1|2274.8|2273.3|2273|778
1630431900000|2021-08-31 17:45:00|2275|2274.7|2275|2274.7|2275.3|2275|2274.2|2273.9|459
1630432200000|2021-08-31 17:50:00|2275.1|2274.8|2274.6|2274.3|2275.7|2275.4|2274.5|2274.2|403
1630432500000|2021-08-31 17:55:00|2274.5|2274.2|2275.9|2275.6|2275.9|2275.6|2273.7|2273.4|492
1630432800000|2021-08-31 18:00:00|2276.1|2275.8|2275.8|2275.5|2276.9|2276.6|2275.5|2275.2|610
1630433100000|2021-08-31 18:05:00|2275.7|2275.4|2274.7|2274.4|2275.9|2275.6|2274.2|2273.9|704
1630433400000|2021-08-31 18:10:00|2274.9|2274.6|2275.9|2275.6|2275.9|2275.6|2274.3|2274|393
1630433700000|2021-08-31 18:15:00|2276.1|2275.8|2277.3|2277|2277.3|2277|2275.8|2275.5|742
1630434000000|2021-08-31 18:20:00|2277.5|2277.2|2278.3|2278|2278.4|2278.1|2276.9|2276.6|993
1630434300000|2021-08-31 18:25:00|2278.4|2278.1|2276.8|2276.5|2279.2|2278.9|2276|2275.7|1267
1630434600000|2021-08-31 18:30:00|2277|2276.7|2277.8|2277.5|2278.4|2278.1|2276.9|2276.6|660
1630434900000|2021-08-31 18:35:00|2277.9|2277.6|2277.6|2277.3|2278.3|2278|2277.1|2276.8|662
1630435200000|2021-08-31 18:40:00|2277.8|2277.5|2275.9|2275.6|2277.8|2277.5|2275.8|2275.5|810
1630435500000|2021-08-31 18:45:00|2276|2275.7|2273.3|2273|2276|2275.7|2273.1|2272.8|1244
1630435800000|2021-08-31 18:50:00|2273.4|2273.1|2274.8|2274.5|2275.4|2275.1|2273.4|2273.1|459
1630436100000|2021-08-31 18:55:00|2275|2274.7|2277.2|2276.9|2277.3|2277|2274.7|2274.4|613
1630436400000|2021-08-31 19:00:00|2277.1|2276.8|2275.9|2275.6|2277.3|2277|2275.3|2275|674
1630436700000|2021-08-31 19:05:00|2276|2275.7|2272.4|2272.1|2276|2275.7|2272.3|2272|1117
1630437000000|2021-08-31 19:10:00|2272.5|2272.2|2271.2|2270.9|2272.6|2272.3|2270.5|2270.2|1334
1630437300000|2021-08-31 19:15:00|2271.1|2270.8|2270|2269.7|2272.3|2272|2269.9|2269.6|1392
1630437600000|2021-08-31 19:20:00|2270.1|2269.8|2269.2|2268.9|2270.5|2270.2|2265.8|2265.5|2682
1630437900000|2021-08-31 19:25:00|2269.3|2269|2268.7|2268.4|2270|2269.7|2267.9|2267.6|1505
1630438200000|2021-08-31 19:30:00|2268.8|2268.5|2269.7|2269.4|2269.7|2269.4|2267.1|2266.8|1803
1630438500000|2021-08-31 19:35:00|2269.5|2269.2|2269.9|2269.6|2270.1|2269.8|2267.8|2267.5|1485
1630438800000|2021-08-31 19:40:00|2270|2269.7|2270.1|2269.8|2270.4|2270.1|2268.4|2268.1|1370
1630439100000|2021-08-31 19:45:00|2270.2|2269.9|2271.2|2270.9|2271.6|2271.3|2269.4|2269.1|1461
1630439400000|2021-08-31 19:50:00|2270.9|2270.6|2271.5|2271.2|2272.6|2272.3|2270.4|2270.1|3023
1630439700000|2021-08-31 19:55:00|2271.4|2271.1|2271.9|2271.6|2275|2274.7|2271.2|2270.9|14945
1630440000000|2021-08-31 20:00:00|2271.8|2271.5|2274.2|2273.9|2274.4|2274.1|2271.4|2271.1|3354
1630440300000|2021-08-31 20:05:00|2274.1|2273.8|2275.7|2275.4|2275.7|2275.4|2274.1|2273.8|898
1630440600000|2021-08-31 20:10:00|2275.9|2275.6|2276.5|2276.2|2276.5|2276.2|2275.2|2274.9|1273
1630440900000|2021-08-31 20:15:00|2276.3|2276|2276.8|2276.5|2276.8|2276.5|2275.5|2275.2|302
1630441200000|2021-08-31 20:20:00|2276.7|2276.4|2276.4|2276.1|2276.7|2276.4|2276.1|2275.8|139
1630441500000|2021-08-31 20:25:00|2276.5|2276.2|2276.3|2276|2276.9|2276.6|2276.1|2275.8|137
1630441800000|2021-08-31 20:30:00|2276.4|2276.1|2275.9|2275.6|2276.7|2276.4|2275.5|2275.2|136
1630442100000|2021-08-31 20:35:00|2275.8|2275.5|2276.2|2275.9|2276.2|2275.9|2275.3|2275|137
1630442400000|2021-08-31 20:40:00|2276.3|2276|2276.2|2275.9|2276.7|2276.4|2276|2275.7|106
1630442700000|2021-08-31 20:45:00|2276.1|2275.8|2275.9|2275.6|2276.4|2276.1|2275.8|2275.5|118
1630443000000|2021-08-31 20:50:00|2275.8|2275.5|2276.2|2275.9|2276.2|2275.9|2275.7|2275.4|91
1630443300000|2021-08-31 20:55:00|2276.1|2275.8|2276.5|2275.7|2276.5|2276.1|2275.6|2275.3|152
1630443600000|2021-08-31 21:00:00|2276.4|2275.6|2276.3|2275.5|2276.5|2275.7|2276.3|2275.5|0
1630443900000|2021-08-31 21:05:00|2276.4|2275.6|2276.3|2275.5|2276.4|2275.6|2276.3|2275.5|0
1630444200000|2021-08-31 21:10:00|2276.2|2275.4|2276.3|2275.5|2276.3|2275.5|2276.2|2275.4|0
1630445400000|2021-08-31 21:30:00|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|2276.1|2275.3|0
1630445700000|2021-08-31 21:35:00|2276.1|2275.3|2276.2|2275.4|2276.2|2275.4|2276.1|2275.3|0
1630446000000|2021-08-31 21:40:00|2276.1|2275.3|2276.1|2275.3|2276.2|2275.4|2276.1|2275.3|0
1630446300000|2021-08-31 21:45:00|2276|2275.2|2276|2275.2|2276.1|2275.3|2276|2275.2|0
1630446600000|2021-08-31 21:50:00|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|0
1630446900000|2021-08-31 21:55:00|2276.2|2275.4|2276.5|2275.7|2276.6|2275.8|2276.2|2275.4|0
1630447200000|2021-08-31 22:00:00|2276.7|2275.9|2276.5|2276.2|2276.9|2276.6|2275.9|2275.6|94
1630447500000|2021-08-31 22:05:00|2276.6|2276.3|2277.2|2276.9|2277.9|2277.6|2276.6|2276.3|154
1630447800000|2021-08-31 22:10:00|2277.3|2277|2277.4|2277.1|2278.2|2277.9|2276.8|2276.5|96
1630448100000|2021-08-31 22:15:00|2277.5|2277.2|2277.3|2277|2277.6|2277.3|2276.8|2276.5|34
1630448400000|2021-08-31 22:20:00|2277.4|2277.1|2276.7|2276.4|2277.5|2277.2|2276.4|2276.1|31
1630448700000|2021-08-31 22:25:00|2276.8|2276.5|2276.2|2275.9|2277.1|2276.8|2276|2275.7|47
1630449000000|2021-08-31 22:30:00|2276.1|2275.8|2276.4|2276.1|2276.7|2276.4|2276|2275.7|33
1630449300000|2021-08-31 22:35:00|2276.2|2275.9|2275.9|2275.6|2276.3|2276|2275.4|2275.1|71
1630449600000|2021-08-31 22:40:00|2275.8|2275.5|2276.2|2275.9|2276.4|2276.1|2275.7|2275.4|10
1630449900000|2021-08-31 22:45:00|2276.3|2276|2276.5|2276.2|2276.7|2276.4|2276.2|2275.9|35
1630450200000|2021-08-31 22:50:00|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|18
1630450500000|2021-08-31 22:55:00|2276.5|2276.2|2277|2276.7|2277.1|2276.8|2276.5|2276.2|21
1630450800000|2021-08-31 23:00:00|2277.1|2276.8|2276.6|2276.3|2277.2|2276.9|2276.6|2276.3|40
1630451100000|2021-08-31 23:05:00|2276.7|2276.4|2276.5|2276.2|2276.7|2276.4|2276.4|2276.1|11
1630451400000|2021-08-31 23:10:00|2276.4|2276.1|2276|2275.7|2276.4|2276.1|2276|2275.7|25
1630451700000|2021-08-31 23:15:00|2276.1|2275.8|2276.4|2276.1|2276.5|2276.2|2276|2275.7|35
1630452000000|2021-08-31 23:20:00|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.2|2275.9|5
1630452300000|2021-08-31 23:25:00|2276.4|2276.1|2276.5|2276.2|2276.6|2276.3|2276.2|2275.9|11
1630452600000|2021-08-31 23:30:00|2276.6|2276.3|2277.3|2277|2277.3|2277|2276.4|2276.1|22
1630452900000|2021-08-31 23:35:00|2277.4|2277.1|2277|2276.7|2277.7|2277.4|2276.9|2276.6|35
1630453200000|2021-08-31 23:40:00|2277.1|2276.8|2277.3|2277|2277.3|2277|2276.9|2276.6|12
1630453500000|2021-08-31 23:45:00|2277.4|2277.1|2278.4|2278.1|2278.5|2278.2|2277.3|2277|80
1630453800000|2021-08-31 23:50:00|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2277.8|2277.5|80
1630454100000|2021-08-31 23:55:00|2278.5|2278.2|2278.2|2277.9|2278.5|2278.2|2277.7|2277.4|71
1630454400000|2021-09-01 00:00:00|2278.3|2278|2278.8|2278.5|2278.9|2278.6|2277.6|2277.3|112
1630454700000|2021-09-01 00:05:00|2278.7|2278.4|2280.4|2280.1|2280.6|2280.3|2278.5|2278.2|275
1630455000000|2021-09-01 00:10:00|2280.3|2280|2280.2|2279.9|2280.7|2280.4|2279.8|2279.5|76
1630455300000|2021-09-01 00:15:00|2280.1|2279.8|2277.9|2277.6|2280.2|2279.9|2277.9|2277.6|195
1630455600000|2021-09-01 00:20:00|2278|2277.7|2277.1|2276.8|2278.7|2278.4|2276.9|2276.6|134
1630455900000|2021-09-01 00:25:00|2277.2|2276.9|2278.4|2278.1|2278.8|2278.5|2277.1|2276.8|52
1630456200000|2021-09-01 00:30:00|2278.3|2278|2278.5|2278.2|2279.1|2278.8|2277.8|2277.5|43
1630456500000|2021-09-01 00:35:00|2278.4|2278.1|2277.2|2276.9|2278.7|2278.4|2277.1|2276.8|49
1630456800000|2021-09-01 00:40:00|2277.3|2277|2277.2|2276.9|2278.3|2278|2277.1|2276.8|28
1630457100000|2021-09-01 00:45:00|2277.3|2277|2276.1|2275.8|2277.3|2277|2275.9|2275.6|62
1630457400000|2021-09-01 00:50:00|2276.2|2275.9|2276.5|2276.2|2277.1|2276.8|2276.1|2275.8|37
1630457700000|2021-09-01 00:55:00|2276.4|2276.1|2277.4|2277.1|2277.6|2277.3|2276.4|2276.1|12
1630458000000|2021-09-01 01:00:00|2277.5|2277.2|2277.4|2277.1|2277.7|2277.4|2276.8|2276.5|35
1630458300000|2021-09-01 01:05:00|2277.5|2277.2|2277.7|2277.4|2278.1|2277.8|2277.3|2277|30
1630458600000|2021-09-01 01:10:00|2277.6|2277.3|2277.6|2277.3|2277.9|2277.6|2277.4|2277.1|10
1630458900000|2021-09-01 01:15:00|2277.5|2277.2|2278.6|2278.3|2278.9|2278.6|2277.3|2277|47
1630459200000|2021-09-01 01:20:00|2278.7|2278.4|2278.2|2277.9|2278.7|2278.4|2278|2277.7|27
1630459500000|2021-09-01 01:25:00|2278.1|2277.8|2278.6|2278.3|2278.9|2278.6|2278.1|2277.8|20
1630459800000|2021-09-01 01:30:00|2278.5|2278.2|2278.3|2278|2279.6|2279.3|2277.7|2277.4|67
1630460100000|2021-09-01 01:35:00|2278.2|2277.9|2278.6|2278.3|2279.2|2278.9|2277.8|2277.5|26
1630460400000|2021-09-01 01:40:00|2278.7|2278.4|2279.4|2279.1|2280.3|2280|2278.4|2278.1|105
1630460700000|2021-09-01 01:45:00|2279.3|2279|2280|2279.7|2280.4|2280.1|2278.6|2278.3|53
1630461000000|2021-09-01 01:50:00|2279.9|2279.6|2280.8|2280.5|2280.8|2280.5|2279.4|2279.1|25
1630461300000|2021-09-01 01:55:00|2280.9|2280.6|2281.1|2280.8|2281.2|2280.9|2280.5|2280.2|71
1630461600000|2021-09-01 02:00:00|2281.2|2280.9|2282|2281.7|2282.1|2281.8|2280.9|2280.6|95
1630461900000|2021-09-01 02:05:00|2282.1|2281.8|2282|2281.7|2282.4|2282.1|2281.9|2281.6|100
1630462200000|2021-09-01 02:10:00|2281.9|2281.6|2281.9|2281.6|2282.2|2281.9|2281.1|2280.8|164
1630462500000|2021-09-01 02:15:00|2282.1|2281.8|2281.9|2281.6|2282.2|2281.9|2281.3|2281|69
1630462800000|2021-09-01 02:20:00|2281.8|2281.5|2282.2|2281.9|2282.2|2281.9|2281.6|2281.3|21
1630463100000|2021-09-01 02:25:00|2282.1|2281.8|2282.4|2282.1|2282.7|2282.4|2282.1|2281.8|41
1630463400000|2021-09-01 02:30:00|2282.3|2282|2283.2|2282.9|2283.2|2282.9|2282.3|2282|71
1630463700000|2021-09-01 02:35:00|2283.3|2283|2282.8|2282.5|2283.4|2283.1|2282.6|2282.3|77
1630464000000|2021-09-01 02:40:00|2282.7|2282.4|2282.5|2282.2|2282.9|2282.6|2282.4|2282.1|57
1630464300000|2021-09-01 02:45:00|2282.4|2282.1|2282.8|2282.5|2282.8|2282.5|2282.4|2282.1|104
1630464600000|2021-09-01 02:50:00|2282.9|2282.6|2283.5|2283.2|2283.5|2283.2|2282.9|2282.6|65
1630464900000|2021-09-01 02:55:00|2283.4|2283.1|2284.4|2284.1|2284.4|2284.1|2283.3|2283|116
1630465200000|2021-09-01 03:00:00|2284.5|2284.2|2284.5|2284.2|2284.9|2284.6|2283.9|2283.6|94
1630465500000|2021-09-01 03:05:00|2284.4|2284.1|2284.3|2284|2284.6|2284.3|2283.9|2283.6|65
1630465800000|2021-09-01 03:10:00|2284.2|2283.9|2284.6|2284.3|2284.7|2284.4|2283.9|2283.6|77
1630466100000|2021-09-01 03:15:00|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284|2283.7|33
1630466400000|2021-09-01 03:20:00|2284.8|2284.5|2284.5|2284.2|2284.9|2284.6|2284.5|2284.2|27
1630466700000|2021-09-01 03:25:00|2284.6|2284.3|2284.5|2284.2|2284.9|2284.6|2284.2|2283.9|38
1630467000000|2021-09-01 03:30:00|2284.4|2284.1|2284.3|2284|2284.5|2284.2|2283.9|2283.6|36
1630467300000|2021-09-01 03:35:00|2284.2|2283.9|2284.3|2284|2284.7|2284.4|2284.1|2283.8|16
1630467600000|2021-09-01 03:40:00|2284.4|2284.1|2284.6|2284.3|2284.8|2284.5|2284.3|2284|79
1630467900000|2021-09-01 03:45:00|2284.5|2284.2|2284|2283.7|2284.7|2284.4|2283.9|2283.6|45
1630468200000|2021-09-01 03:50:00|2284.1|2283.8|2284.8|2284.5|2285.3|2285|2284|2283.7|353
1630468500000|2021-09-01 03:55:00|2284.7|2284.4|2284.6|2284.3|2284.8|2284.5|2284.1|2283.8|47
1630468800000|2021-09-01 04:00:00|2284.5|2284.2|2284.6|2284.3|2284.9|2284.6|2284.4|2284.1|13
1630469100000|2021-09-01 04:05:00|2284.7|2284.4|2284.6|2284.3|2285.1|2284.8|2284.3|2284|38
1630469400000|2021-09-01 04:10:00|2284.8|2284.5|2284.7|2284.4|2284.9|2284.6|2284.3|2284|25
1630469700000|2021-09-01 04:15:00|2284.8|2284.5|2285.7|2285.4|2285.7|2285.4|2284.6|2284.3|42
1630470000000|2021-09-01 04:20:00|2285.6|2285.3|2285.6|2285.3|2285.9|2285.6|2285.5|2285.2|54
1630470300000|2021-09-01 04:25:00|2285.5|2285.2|2285.4|2285.1|2285.6|2285.3|2285.2|2284.9|22
1630470600000|2021-09-01 04:30:00|2285.3|2285|2285.2|2284.9|2285.5|2285.2|2285.2|2284.9|19
1630470900000|2021-09-01 04:35:00|2285.3|2285|2285.1|2284.8|2285.3|2285|2284.9|2284.6|19
1630471200000|2021-09-01 04:40:00|2285|2284.7|2284.5|2284.2|2285.1|2284.8|2284.4|2284.1|11
1630471500000|2021-09-01 04:45:00|2284.6|2284.3|2284.5|2284.2|2284.8|2284.5|2284.3|2284|20
1630471800000|2021-09-01 04:50:00|2284.6|2284.3|2284.4|2284.1|2284.7|2284.4|2284.4|2284.1|15
1630472100000|2021-09-01 04:55:00|2284.3|2284|2284.4|2284.1|2284.6|2284.3|2284.2|2283.9|41
1630472400000|2021-09-01 05:00:00|2284.5|2284.2|2284.4|2284.1|2284.8|2284.5|2284.1|2283.8|23
1630472700000|2021-09-01 05:05:00|2284.3|2284|2284.4|2284.1|2284.6|2284.3|2284.1|2283.8|25
1630473000000|2021-09-01 05:10:00|2284.3|2284|2284.4|2284.1|2284.7|2284.4|2284.2|2283.9|44
1630473300000|2021-09-01 05:15:00|2284.3|2284|2284.5|2284.2|2284.8|2284.5|2284.2|2283.9|40
1630473600000|2021-09-01 05:20:00|2284.4|2284.1|2284.5|2284.2|2284.9|2284.6|2284.4|2284.1|21
1630473900000|2021-09-01 05:25:00|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.4|2284.1|11
1630474200000|2021-09-01 05:30:00|2284.7|2284.4|2284.6|2284.3|2284.9|2284.6|2284.5|2284.2|36
1630474500000|2021-09-01 05:35:00|2284.5|2284.2|2284.9|2284.6|2285.1|2284.8|2284.1|2283.8|55
1630474800000|2021-09-01 05:40:00|2285|2284.7|2286.5|2286.2|2286.8|2286.5|2284.8|2284.5|187
1630475100000|2021-09-01 05:45:00|2286.4|2286.1|2286|2285.7|2286.7|2286.4|2285.9|2285.6|55
1630475400000|2021-09-01 05:50:00|2286.1|2285.8|2284.9|2284.6|2286.2|2285.9|2284.9|2284.6|93
1630475700000|2021-09-01 05:55:00|2285|2284.7|2285.7|2285.4|2285.7|2285.4|2284.9|2284.6|83
1630476000000|2021-09-01 06:00:00|2285.8|2285.5|2287.1|2286.8|2287.5|2287.2|2285.8|2285.5|139
1630476300000|2021-09-01 06:05:00|2287.2|2286.9|2286.6|2286.3|2287.2|2286.9|2286.2|2285.9|72
1630476600000|2021-09-01 06:10:00|2286.5|2286.2|2286.9|2286.6|2287.4|2287.1|2286.4|2286.1|107
1630476900000|2021-09-01 06:15:00|2286.8|2286.5|2286|2285.7|2286.9|2286.6|2285.9|2285.6|55
1630477200000|2021-09-01 06:20:00|2285.9|2285.6|2285.7|2285.4|2286.1|2285.8|2285.6|2285.3|52
1630477500000|2021-09-01 06:25:00|2285.8|2285.5|2286.9|2286.6|2287.1|2286.8|2285.8|2285.5|64
1630477800000|2021-09-01 06:30:00|2287.1|2286.8|2288|2287.7|2288.1|2287.8|2287|2286.7|257
1630478100000|2021-09-01 06:35:00|2287.9|2287.6|2287.3|2287|2288|2287.7|2286.8|2286.5|72
1630478400000|2021-09-01 06:40:00|2287.2|2286.9|2288.9|2288.6|2289.1|2288.8|2287.2|2286.9|389
1630478700000|2021-09-01 06:45:00|2289|2288.7|2288.1|2287.8|2289.1|2288.8|2288|2287.7|70
1630479000000|2021-09-01 06:50:00|2288|2287.7|2288.9|2288.6|2289.2|2288.9|2288|2287.7|45
1630479300000|2021-09-01 06:55:00|2289|2288.7|2289.1|2288.8|2290|2289.7|2289|2288.7|188
1630479600000|2021-09-01 07:00:00|2289.3|2289|2289.5|2289.2|2290.3|2290|2288.8|2288.5|329
1630479900000|2021-09-01 07:05:00|2289.6|2289.3|2289.2|2288.9|2290.6|2290.3|2288.6|2288.3|111
1630480200000|2021-09-01 07:10:00|2289.3|2289|2290.4|2290.1|2290.7|2290.4|2289.3|2289|234
1630480500000|2021-09-01 07:15:00|2290.5|2290.2|2291.1|2290.8|2291.3|2291|2290.3|2290|198
1630480800000|2021-09-01 07:20:00|2291.2|2290.9|2290.4|2290.1|2291.6|2291.3|2290.4|2290.1|170
1630481100000|2021-09-01 07:25:00|2290.5|2290.2|2290.4|2290.1|2290.8|2290.5|2290.1|2289.8|151
1630481400000|2021-09-01 07:30:00|2290.5|2290.2|2290.3|2290|2290.9|2290.6|2290.1|2289.8|90
1630481700000|2021-09-01 07:35:00|2290.2|2289.9|2291|2290.7|2291.1|2290.8|2290.2|2289.9|80
1630482000000|2021-09-01 07:40:00|2290.9|2290.6|2291.3|2291|2291.4|2291.1|2290.6|2290.3|50
1630482300000|2021-09-01 07:45:00|2291.2|2290.9|2291.7|2291.4|2291.7|2291.4|2291|2290.7|38
1630482600000|2021-09-01 07:50:00|2291.6|2291.3|2290.8|2290.5|2292.4|2292.1|2290.8|2290.5|168
1630482900000|2021-09-01 07:55:00|2290.9|2290.6|2290.5|2290.2|2291.6|2291.3|2290.2|2289.9|67
1630483200000|2021-09-01 08:00:00|2290.6|2290.3|2291.2|2290.9|2291.6|2291.3|2290.3|2290|155
1630483500000|2021-09-01 08:05:00|2291.1|2290.8|2290.9|2290.6|2291.6|2291.3|2290.3|2290|134
1630483800000|2021-09-01 08:10:00|2290.8|2290.5|2291.3|2291|2291.6|2291.3|2290.8|2290.5|119
1630484100000|2021-09-01 08:15:00|2291.4|2291.1|2291.6|2291.3|2291.8|2291.5|2291.3|2291|74
1630484400000|2021-09-01 08:20:00|2291.7|2291.4|2291.9|2291.6|2292.1|2291.8|2291.3|2291|66
1630484700000|2021-09-01 08:25:00|2291.7|2291.4|2291.8|2291.5|2292|2291.7|2290.9|2290.6|70
1630485000000|2021-09-01 08:30:00|2291.9|2291.6|2291.4|2291.1|2291.9|2291.6|2290.9|2290.6|64
1630485300000|2021-09-01 08:35:00|2291.5|2291.2|2290.9|2290.6|2291.5|2291.2|2290.6|2290.3|137
1630485600000|2021-09-01 08:40:00|2291|2290.7|2291.3|2291|2291.5|2291.2|2290.8|2290.5|52
1630485900000|2021-09-01 08:45:00|2291.2|2290.9|2291.5|2291.2|2291.5|2291.2|2290.9|2290.6|40
1630486200000|2021-09-01 08:50:00|2291.4|2291.1|2291.3|2291|2291.7|2291.4|2291.2|2290.9|39
1630486500000|2021-09-01 08:55:00|2291.2|2290.9|2291.2|2290.9|2291.4|2291.1|2290.8|2290.5|39
1630486800000|2021-09-01 09:00:00|2291.1|2290.8|2291.1|2290.8|2291.5|2291.2|2290.7|2290.4|248
1630487100000|2021-09-01 09:05:00|2291|2290.7|2290.6|2290.3|2291.5|2291.2|2290|2289.7|100
1630487400000|2021-09-01 09:10:00|2290.5|2290.2|2290.3|2290|2290.7|2290.4|2289.9|2289.6|155
1630487700000|2021-09-01 09:15:00|2290.2|2289.9|2290.4|2290.1|2290.5|2290.2|2289.9|2289.6|65
1630488000000|2021-09-01 09:20:00|2290.5|2290.2|2290|2289.7|2290.5|2290.2|2289.5|2289.2|223
1630488300000|2021-09-01 09:25:00|2290.1|2289.8|2289.6|2289.3|2290.1|2289.8|2289.5|2289.2|137
1630488600000|2021-09-01 09:30:00|2289.5|2289.2|2289.8|2289.5|2290|2289.7|2289.4|2289.1|138
1630488900000|2021-09-01 09:35:00|2289.6|2289.3|2289.5|2289.2|2289.7|2289.4|2289.3|2289|70
1630489200000|2021-09-01 09:40:00|2289.4|2289.1|2288.1|2287.8|2289.5|2289.2|2288.1|2287.8|147
1630489500000|2021-09-01 09:45:00|2288|2287.7|2286.9|2286.6|2288.1|2287.8|2286|2285.7|286
1630489800000|2021-09-01 09:50:00|2287|2286.7|2287.3|2287|2287.3|2287|2286.3|2286|71
1630490100000|2021-09-01 09:55:00|2287.4|2287.1|2287.1|2286.8|2287.7|2287.4|2287|2286.7|52
1630490400000|2021-09-01 10:00:00|2287|2286.7|2287.4|2287.1|2287.7|2287.4|2286.7|2286.4|64
1630490700000|2021-09-01 10:05:00|2287.5|2287.2|2288|2287.7|2288|2287.7|2287|2286.7|50
1630491000000|2021-09-01 10:10:00|2287.9|2287.6|2288.1|2287.8|2288.4|2288.1|2287.9|2287.6|98
1630491300000|2021-09-01 10:15:00|2288.2|2287.9|2287.7|2287.4|2288.3|2288|2287.4|2287.1|116
1630491600000|2021-09-01 10:20:00|2287.8|2287.5|2287.8|2287.5|2288.1|2287.8|2287.4|2287.1|99
1630491900000|2021-09-01 10:25:00|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2286.8|2286.5|213
1630492200000|2021-09-01 10:30:00|2288|2287.7|2288.9|2288.6|2288.9|2288.6|2287.7|2287.4|203
1630492500000|2021-09-01 10:35:00|2288.8|2288.5|2289.3|2289|2289.4|2289.1|2288.5|2288.2|99
1630492800000|2021-09-01 10:40:00|2289.2|2288.9|2289.5|2289.2|2289.6|2289.3|2288.9|2288.6|48
1630493100000|2021-09-01 10:45:00|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.3|2289|55
1630493400000|2021-09-01 10:50:00|2289.8|2289.5|2289.9|2289.6|2290.3|2290|2289.4|2289.1|123
1630493700000|2021-09-01 10:55:00|2290|2289.7|2291|2290.7|2291.2|2290.9|2289.7|2289.4|167
1630494000000|2021-09-01 11:00:00|2290.9|2290.6|2289.4|2289.1|2290.9|2290.6|2289.4|2289.1|282
1630494300000|2021-09-01 11:05:00|2289.2|2288.9|2287.9|2287.6|2289.5|2289.2|2287.5|2287.2|297
1630494600000|2021-09-01 11:10:00|2287.8|2287.5|2288.4|2288.1|2288.4|2288.1|2286.9|2286.6|206
1630494900000|2021-09-01 11:15:00|2288.3|2288|2288.8|2288.5|2288.9|2288.6|2288.1|2287.8|127
1630495200000|2021-09-01 11:20:00|2288.7|2288.4|2288.3|2288|2289.2|2288.9|2288.1|2287.8|162
1630495500000|2021-09-01 11:25:00|2288.2|2287.9|2288.5|2288.2|2288.7|2288.4|2288.2|2287.9|128
1630495800000|2021-09-01 11:30:00|2288.4|2288.1|2289.4|2289.1|2289.6|2289.3|2288.1|2287.8|166
1630496100000|2021-09-01 11:35:00|2289.5|2289.2|2289.4|2289.1|2289.7|2289.4|2289.1|2288.8|77
1630496400000|2021-09-01 11:40:00|2289.5|2289.2|2289.9|2289.6|2290.1|2289.8|2289.2|2288.9|103
1630496700000|2021-09-01 11:45:00|2289.8|2289.5|2290.2|2289.9|2290.5|2290.2|2289.5|2289.2|119
1630497000000|2021-09-01 11:50:00|2290.1|2289.8|2290.3|2290|2290.3|2290|2289.8|2289.5|104
1630497300000|2021-09-01 11:55:00|2290.2|2289.9|2290.6|2290.3|2290.6|2290.3|2289.9|2289.6|126
1630497600000|2021-09-01 12:00:00|2290.7|2290.4|2289.5|2289.2|2291|2290.7|2289|2288.7|291
1630497900000|2021-09-01 12:05:00|2289.6|2289.3|2289.5|2289.2|2290|2289.7|2288.8|2288.5|101
1630498200000|2021-09-01 12:10:00|2289.4|2289.1|2290.3|2290|2290.4|2290.1|2289.2|2288.9|135
1630498500000|2021-09-01 12:15:00|2290|2289.7|2288|2287.7|2291.1|2290.8|2288|2287.7|739
1630498800000|2021-09-01 12:20:00|2288.1|2287.8|2287.5|2287.2|2288.6|2288.3|2286.7|2286.4|381
1630499100000|2021-09-01 12:25:00|2287.4|2287.1|2286.2|2285.9|2287.5|2287.2|2286.1|2285.8|296
1630499400000|2021-09-01 12:30:00|2286.3|2286|2286.6|2286.3|2287.5|2287.2|2286.2|2285.9|254
1630499700000|2021-09-01 12:35:00|2286.7|2286.4|2285.5|2285.2|2286.7|2286.4|2284|2283.7|426
1630500000000|2021-09-01 12:40:00|2285.4|2285.1|2285.7|2285.4|2285.8|2285.5|2284.2|2283.9|270
1630500300000|2021-09-01 12:45:00|2285.9|2285.6|2285.3|2285|2286|2285.7|2284.4|2284.1|295
1630500600000|2021-09-01 12:50:00|2285.4|2285.1|2285.1|2284.8|2285.4|2285.1|2284.1|2283.8|433
1630500900000|2021-09-01 12:55:00|2285|2284.7|2285.4|2285.1|2286.4|2286.1|2285|2284.7|427
1630501200000|2021-09-01 13:00:00|2285.5|2285.2|2283.7|2283.4|2285.7|2285.4|2283.3|2283|378
1630501500000|2021-09-01 13:05:00|2283.8|2283.5|2282.5|2282.2|2284.4|2284.1|2281.9|2281.6|732
1630501800000|2021-09-01 13:10:00|2282.4|2282.1|2281.8|2281.5|2282.7|2282.4|2281.3|2281|573
1630502100000|2021-09-01 13:15:00|2281.9|2281.6|2280.3|2280|2281.9|2281.6|2279|2278.7|1050
1630502400000|2021-09-01 13:20:00|2280.4|2280.1|2281|2280.7|2281.6|2281.3|2279.2|2278.9|623
1630502700000|2021-09-01 13:25:00|2281.2|2280.9|2280.8|2280.5|2281.9|2281.6|2280.3|2280|477
1630503000000|2021-09-01 13:30:00|2280.9|2280.6|2275.9|2275.6|2281.2|2280.9|2274.3|2274|6829
1630503300000|2021-09-01 13:35:00|2275.2|2274.9|2276.4|2276.1|2277|2276.7|2273|2272.7|4669
1630503600000|2021-09-01 13:40:00|2276.3|2276|2272.4|2272.1|2276.3|2276|2271.5|2271.2|4082
1630503900000|2021-09-01 13:45:00|2272|2271.7|2267.8|2267.5|2272|2271.7|2265.4|2265.1|5458
1630504200000|2021-09-01 13:50:00|2267.5|2267.2|2268.6|2268.3|2270.8|2270.5|2265.1|2264.8|3728
1630504500000|2021-09-01 13:55:00|2268.4|2268.1|2264|2263.7|2268.4|2268.1|2261.6|2261.3|2893
1630504800000|2021-09-01 14:00:00|2264.5|2264.2|2271.6|2271.3|2273.1|2272.8|2262.9|2262.6|5619
1630505100000|2021-09-01 14:05:00|2271.7|2271.4|2271.5|2271.2|2272.9|2272.6|2268.7|2268.4|2248
1630505400000|2021-09-01 14:10:00|2271.4|2271.1|2269.4|2269.1|2271.9|2271.6|2266.9|2266.6|2954
1630505700000|2021-09-01 14:15:00|2269.6|2269.3|2270|2269.7|2272.8|2272.5|2268.3|2268|2276
1630506000000|2021-09-01 14:20:00|2269.5|2269.2|2271.1|2270.8|2274|2273.7|2268.9|2268.6|2211
1630506300000|2021-09-01 14:25:00|2271|2270.7|2274|2273.7|2274.2|2273.9|2270.7|2270.4|1816
1630506600000|2021-09-01 14:30:00|2274.7|2274.4|2276.6|2276.3|2278.5|2278.2|2274.7|2274.4|2884
1630506900000|2021-09-01 14:35:00|2276.5|2276.2|2276.3|2276|2277.3|2277|2274.5|2274.2|1532
1630507200000|2021-09-01 14:40:00|2276.2|2275.9|2278.8|2278.5|2279.2|2278.9|2276.2|2275.9|1255
1630507500000|2021-09-01 14:45:00|2278.9|2278.6|2279.3|2279|2279.4|2279.1|2277.9|2277.6|1593
1630507800000|2021-09-01 14:50:00|2279.2|2278.9|2279.8|2279.5|2280|2279.7|2277|2276.7|1652
1630508100000|2021-09-01 14:55:00|2279.9|2279.6|2279.2|2278.9|2279.9|2279.6|2278.6|2278.3|1870
1630508400000|2021-09-01 15:00:00|2279|2278.7|2278.6|2278.3|2279.1|2278.8|2277.2|2276.9|1697
1630508700000|2021-09-01 15:05:00|2278.5|2278.2|2280.1|2279.8|2281|2280.7|2277.7|2277.4|1492
1630509000000|2021-09-01 15:10:00|2280|2279.7|2276|2275.7|2280.1|2279.8|2275.5|2275.2|1195
1630509300000|2021-09-01 15:15:00|2276.1|2275.8|2277.5|2277.2|2278.6|2278.3|2275.5|2275.2|1186
1630509600000|2021-09-01 15:20:00|2277.6|2277.3|2275.6|2275.3|2277.6|2277.3|2274.5|2274.2|1111
1630509900000|2021-09-01 15:25:00|2275.4|2275.1|2276|2275.7|2277.5|2277.2|2274.6|2274.3|1159
1630510200000|2021-09-01 15:30:00|2275.9|2275.6|2277.7|2277.4|2277.8|2277.5|2274.6|2274.3|1319
1630510500000|2021-09-01 15:35:00|2277.8|2277.5|2278.9|2278.6|2279.6|2279.3|2277.3|2277|1191
1630510800000|2021-09-01 15:40:00|2278.8|2278.5|2279.7|2279.4|2279.9|2279.6|2277.2|2276.9|1004
1630511100000|2021-09-01 15:45:00|2279.6|2279.3|2279.4|2279.1|2280.2|2279.9|2278.1|2277.8|814
1630511400000|2021-09-01 15:50:00|2279.5|2279.2|2280.3|2280|2281.1|2280.8|2279.5|2279.2|931
1630511700000|2021-09-01 15:55:00|2280.2|2279.9|2280.3|2280|2281.6|2281.3|2279.5|2279.2|1064
1630512000000|2021-09-01 16:00:00|2280.2|2279.9|2282.2|2281.9|2282.4|2282.1|2278.6|2278.3|1172
1630512300000|2021-09-01 16:05:00|2282.4|2282.1|2283.6|2283.3|2284.8|2284.5|2282.1|2281.8|1656
1630512600000|2021-09-01 16:10:00|2283.7|2283.4|2284.1|2283.8|2285.2|2284.9|2283.5|2283.2|812
1630512900000|2021-09-01 16:15:00|2284|2283.7|2286|2285.7|2286.4|2286.1|2283.7|2283.4|904
1630513200000|2021-09-01 16:20:00|2286.1|2285.8|2286.5|2286.2|2287.2|2286.9|2285.9|2285.6|1181
1630513500000|2021-09-01 16:25:00|2286.4|2286.1|2288.3|2288|2288.6|2288.3|2285.5|2285.2|1730
1630513800000|2021-09-01 16:30:00|2288.4|2288.1|2290.4|2290.1|2290.7|2290.4|2286.9|2286.6|1829
1630514100000|2021-09-01 16:35:00|2290.3|2290|2293.5|2293.2|2294.8|2294.5|2290.3|2290|2978
1630514400000|2021-09-01 16:40:00|2293.4|2293.1|2292.6|2292.3|2294.4|2294.1|2291.8|2291.5|1786
1630514700000|2021-09-01 16:45:00|2292.8|2292.5|2292.9|2292.6|2293.1|2292.8|2291.5|2291.2|1021
1630515000000|2021-09-01 16:50:00|2293|2292.7|2291.9|2291.6|2293.1|2292.8|2291.6|2291.3|898
1630515300000|2021-09-01 16:55:00|2292|2291.7|2293.3|2293|2293.4|2293.1|2291.4|2291.1|686
1630515600000|2021-09-01 17:00:00|2293.4|2293.1|2293.6|2293.3|2294.3|2294|2292.7|2292.4|789
1630515900000|2021-09-01 17:05:00|2293.7|2293.4|2291.9|2291.6|2294.3|2294|2290.9|2290.6|987
1630516200000|2021-09-01 17:10:00|2291.8|2291.5|2291.5|2291.2|2293|2292.7|2291.1|2290.8|762
1630516500000|2021-09-01 17:15:00|2291.3|2291|2289.7|2289.4|2292.2|2291.9|2289.3|2289|1140
1630516800000|2021-09-01 17:20:00|2289.8|2289.5|2290.5|2290.2|2290.8|2290.5|2289.3|2289|590
1630517100000|2021-09-01 17:25:00|2290.6|2290.3|2290.7|2290.4|2291.2|2290.9|2289.9|2289.6|508
1630517400000|2021-09-01 17:30:00|2291.4|2291.1|2291.8|2291.5|2292.7|2292.4|2290.7|2290.4|1408
1630517700000|2021-09-01 17:35:00|2291.9|2291.6|2291.9|2291.6|2292.7|2292.4|2291.5|2291.2|828
1630518000000|2021-09-01 17:40:00|2292|2291.7|2292.8|2292.5|2294.5|2294.2|2292|2291.7|894
1630518300000|2021-09-01 17:45:00|2292.7|2292.4|2292.9|2292.6|2293.3|2293|2292|2291.7|613
1630518600000|2021-09-01 17:50:00|2292.8|2292.5|2292.5|2292.2|2293.5|2293.2|2292.3|2292|460
1630518900000|2021-09-01 17:55:00|2292.6|2292.3|2293.7|2293.4|2293.8|2293.5|2292.1|2291.8|545
1630519200000|2021-09-01 18:00:00|2293.6|2293.3|2293.3|2293|2294.1|2293.8|2292.3|2292|516
1630519500000|2021-09-01 18:05:00|2293.4|2293.1|2292.7|2292.4|2293.6|2293.3|2292.3|2292|555
1630519800000|2021-09-01 18:10:00|2292.6|2292.3|2292.1|2291.8|2293.4|2293.1|2292|2291.7|664
1630520100000|2021-09-01 18:15:00|2292.2|2291.9|2290.3|2290|2292.6|2292.3|2290.3|2290|721
1630520400000|2021-09-01 18:20:00|2290.4|2290.1|2290|2289.7|2290.8|2290.5|2290|2289.7|1073
1630520700000|2021-09-01 18:25:00|2290.2|2289.9|2290.8|2290.5|2291.9|2291.6|2289.9|2289.6|798
1630521000000|2021-09-01 18:30:00|2290.9|2290.6|2286.7|2286.4|2291.2|2290.9|2286.6|2286.3|1556
1630521300000|2021-09-01 18:35:00|2286.8|2286.5|2287.5|2287.2|2289.1|2288.8|2285.1|2284.8|1675
1630521600000|2021-09-01 18:40:00|2287.4|2287.1|2287.4|2287.1|2289|2288.7|2286.7|2286.4|976
1630521900000|2021-09-01 18:45:00|2287.5|2287.2|2287.6|2287.3|2288.6|2288.3|2287.1|2286.8|669
1630522200000|2021-09-01 18:50:00|2287.5|2287.2|2286.7|2286.4|2288.1|2287.8|2286.3|2286|675
1630522500000|2021-09-01 18:55:00|2286.9|2286.6|2287.9|2287.6|2288.7|2288.4|2286.8|2286.5|658
1630522800000|2021-09-01 19:00:00|2287.8|2287.5|2285.2|2284.9|2287.8|2287.5|2284.6|2284.3|1179
1630523100000|2021-09-01 19:05:00|2285.5|2285.2|2283.2|2282.9|2286.2|2285.9|2282.2|2281.9|1727
1630523400000|2021-09-01 19:10:00|2283.3|2283|2287.8|2287.5|2288.2|2287.9|2283.2|2282.9|1984
1630523700000|2021-09-01 19:15:00|2287.6|2287.3|2287.6|2287.3|2288.1|2287.8|2286.8|2286.5|968
1630524000000|2021-09-01 19:20:00|2287.8|2287.5|2288.4|2288.1|2289.5|2289.2|2287.3|2287|1215
1630524300000|2021-09-01 19:25:00|2288.5|2288.2|2286.2|2285.9|2288.7|2288.4|2285.4|2285.1|1174
1630524600000|2021-09-01 19:30:00|2286.3|2286|2286.8|2286.5|2288.2|2287.9|2285|2284.7|1200
1630524900000|2021-09-01 19:35:00|2287|2286.7|2283.3|2283|2287.2|2286.9|2283.3|2283|1267
1630525200000|2021-09-01 19:40:00|2283.4|2283.1|2284.3|2284|2284.8|2284.5|2282.6|2282.3|1698
1630525500000|2021-09-01 19:45:00|2284.5|2284.2|2285.4|2285.1|2286.9|2286.6|2284.2|2283.9|1238
1630525800000|2021-09-01 19:50:00|2284.7|2284.4|2287.9|2287.6|2288.4|2288.1|2284.3|2284|2337
1630526100000|2021-09-01 19:55:00|2287.7|2287.4|2287.2|2286.9|2287.7|2287.4|2284.8|2284.5|7098
1630526400000|2021-09-01 20:00:00|2286.9|2286.6|2286.8|2286.5|2287.2|2286.9|2285.7|2285.4|2421
1630526700000|2021-09-01 20:05:00|2286.7|2286.4|2287.1|2286.8|2287.6|2287.3|2286.7|2286.4|690
1630527000000|2021-09-01 20:10:00|2287|2286.7|2287.2|2286.9|2287.2|2286.9|2286.3|2286|533
1630527300000|2021-09-01 20:15:00|2286.8|2286.5|2286.5|2286.2|2286.9|2286.6|2286.1|2285.8|257
1630527600000|2021-09-01 20:20:00|2286.4|2286.1|2286.8|2286.5|2286.9|2286.6|2286.4|2286.1|49
1630527900000|2021-09-01 20:25:00|2286.7|2286.4|2287.3|2287|2287.3|2287|2286.5|2286.2|184
1630528200000|2021-09-01 20:30:00|2287.2|2286.9|2287|2286.7|2287.3|2287|2286.9|2286.6|115
1630528500000|2021-09-01 20:35:00|2286.9|2286.6|2287|2286.7|2287.1|2286.8|2286.9|2286.6|69
1630528800000|2021-09-01 20:40:00|2286.9|2286.6|2286.4|2286.1|2286.9|2286.6|2286.3|2286|86
1630529100000|2021-09-01 20:45:00|2286.5|2286.2|2285.7|2285.4|2287.5|2287.2|2285.6|2285.3|330
1630529400000|2021-09-01 20:50:00|2285.6|2285.3|2286.1|2285.8|2286.1|2285.8|2285.3|2285|102
1630529700000|2021-09-01 20:55:00|2286|2285.7|2287|2286.2|2287|2286.6|2286|2285.7|219
1630530000000|2021-09-01 21:00:00|2286.9|2286.1|2287.1|2286.3|2287.1|2286.3|2286.9|2286.1|0
1630530300000|2021-09-01 21:05:00|2287|2286.2|2287.1|2286.3|2287.1|2286.3|2287|2286.2|0
1630530600000|2021-09-01 21:10:00|2287|2286.2|2287|2286.2|2287.1|2286.3|2287|2286.2|0
1630530900000|2021-09-01 21:15:00|2287.1|2286.3|2286.9|2286.1|2287.1|2286.3|2286.8|2286|0
1630531200000|2021-09-01 21:20:00|2286.8|2286|2286.9|2286.1|2287|2286.2|2286.8|2286|0
1630531500000|2021-09-01 21:25:00|2286.8|2286|2286.9|2286.1|2286.9|2286.1|2286.7|2285.9|0
1630532100000|2021-09-01 21:35:00|2287|2286.2|2286.9|2286.1|2287|2286.2|2286.8|2286|0
1630532400000|2021-09-01 21:40:00|2287|2286.2|2286.7|2285.9|2287|2286.2|2286.6|2285.8|0
1630532700000|2021-09-01 21:45:00|2286.8|2286|2286.9|2286.1|2287|2286.2|2286.8|2286|0
1630533300000|2021-09-01 21:55:00|2286.8|2286|2286.9|2286.1|2287|2286.2|2286.8|2286|0
1630533600000|2021-09-01 22:00:00|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.2|2285.9|115
1630533900000|2021-09-01 22:05:00|2286.9|2286.6|2286.8|2286.5|2287.1|2286.8|2286.5|2286.2|24
1630534200000|2021-09-01 22:10:00|2286.9|2286.6|2286.9|2286.6|2287.1|2286.8|2286.8|2286.5|68
1630534500000|2021-09-01 22:15:00|2286.7|2286.4|2287.9|2287.6|2287.9|2287.6|2286.7|2286.4|95
1630534800000|2021-09-01 22:20:00|2287.8|2287.5|2288.4|2288.1|2288.4|2288.1|2287.7|2287.4|85
1630535100000|2021-09-01 22:25:00|2288.3|2288|2288.3|2288|2288.4|2288.1|2287.9|2287.6|46
1630535400000|2021-09-01 22:30:00|2288.4|2288.1|2288.6|2288.3|2288.7|2288.4|2288.3|2288|58
1630535700000|2021-09-01 22:35:00|2288.7|2288.4|2288.3|2288|2288.7|2288.4|2288.1|2287.8|28
1630536000000|2021-09-01 22:40:00|2288.4|2288.1|2288.3|2288|2288.5|2288.2|2288.2|2287.9|30
1630536300000|2021-09-01 22:45:00|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288|2287.7|13
1630536600000|2021-09-01 22:50:00|2288.1|2287.8|2287.6|2287.3|2288.2|2287.9|2287.6|2287.3|12
1630536900000|2021-09-01 22:55:00|2287.5|2287.2|2288|2287.7|2288|2287.7|2287.2|2286.9|73
1630537200000|2021-09-01 23:00:00|2287.9|2287.6|2287.4|2287.1|2288|2287.7|2287.2|2286.9|12
1630537500000|2021-09-01 23:05:00|2287.5|2287.2|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|4
1630537800000|2021-09-01 23:10:00|2287.3|2287|2287.9|2287.6|2287.9|2287.6|2287.2|2286.9|26
1630538100000|2021-09-01 23:15:00|2287.8|2287.5|2287.7|2287.4|2288.2|2287.9|2287.7|2287.4|26
1630538400000|2021-09-01 23:20:00|2287.8|2287.5|2288.5|2288.2|2288.6|2288.3|2287.7|2287.4|26
1630538700000|2021-09-01 23:25:00|2288.3|2288|2288|2287.7|2288.5|2288.2|2287.8|2287.5|42
1630539000000|2021-09-01 23:30:00|2288.2|2287.9|2288.1|2287.8|2289|2288.7|2288.1|2287.8|63
1630539300000|2021-09-01 23:35:00|2287.9|2287.6|2288.8|2288.5|2288.8|2288.5|2287.8|2287.5|60
1630539600000|2021-09-01 23:40:00|2288.9|2288.6|2288.1|2287.8|2288.9|2288.6|2288.1|2287.8|43
1630539900000|2021-09-01 23:45:00|2288.2|2287.9|2287.5|2287.2|2288.2|2287.9|2287.4|2287.1|36
1630540200000|2021-09-01 23:50:00|2287.6|2287.3|2288|2287.7|2288|2287.7|2287.4|2287.1|19
1630540500000|2021-09-01 23:55:00|2288.1|2287.8|2287.7|2287.4|2288.2|2287.9|2287.5|2287.2|19
1630540800000|2021-09-02 00:00:00|2287.5|2287.2|2290|2289.7|2290.9|2290.6|2287.5|2287.2|320
1630541100000|2021-09-02 00:05:00|2290.1|2289.8|2289.8|2289.5|2290.3|2290|2289|2288.7|93
1630541400000|2021-09-02 00:10:00|2289.9|2289.6|2289.7|2289.4|2290|2289.7|2288.9|2288.6|43
1630541700000|2021-09-02 00:15:00|2289.8|2289.5|2288.6|2288.3|2290|2289.7|2287.6|2287.3|124
1630542000000|2021-09-02 00:20:00|2288.7|2288.4|2287.6|2287.3|2288.7|2288.4|2287.6|2287.3|39
1630542300000|2021-09-02 00:25:00|2287.5|2287.2|2284.6|2284.3|2287.5|2287.2|2283.3|2283|289
1630542600000|2021-09-02 00:30:00|2284.5|2284.2|2284.2|2283.9|2285.2|2284.9|2284.1|2283.8|63
1630542900000|2021-09-02 00:35:00|2284.3|2284|2283.5|2283.2|2284.8|2284.5|2283.1|2282.8|79
1630543200000|2021-09-02 00:40:00|2283.4|2283.1|2282|2281.7|2283.9|2283.6|2281.5|2281.2|151
1630543500000|2021-09-02 00:45:00|2281.9|2281.6|2281.3|2281|2282|2281.7|2281|2280.7|97
1630543800000|2021-09-02 00:50:00|2281.4|2281.1|2281.8|2281.5|2281.9|2281.6|2280.9|2280.6|121
1630544100000|2021-09-02 00:55:00|2281.9|2281.6|2282.5|2282.2|2282.9|2282.6|2281.6|2281.3|71
1630544400000|2021-09-02 01:00:00|2282.3|2282|2281.9|2281.6|2282.4|2282.1|2281.6|2281.3|56
1630544700000|2021-09-02 01:05:00|2282|2281.7|2282.3|2282|2283|2282.7|2281.4|2281.1|106
1630545000000|2021-09-02 01:10:00|2282.4|2282.1|2281.8|2281.5|2282.4|2282.1|2281.4|2281.1|81
1630545300000|2021-09-02 01:15:00|2281.7|2281.4|2282.4|2282.1|2282.7|2282.4|2281.2|2280.9|34
1630545600000|2021-09-02 01:20:00|2282.5|2282.2|2283.2|2282.9|2283.6|2283.3|2282.5|2282.2|69
1630545900000|2021-09-02 01:25:00|2283.3|2283|2284.3|2284|2284.4|2284.1|2283.2|2282.9|73
1630546200000|2021-09-02 01:30:00|2284.2|2283.9|2284.2|2283.9|2284.4|2284.1|2283.3|2283|54
1630546500000|2021-09-02 01:35:00|2284.1|2283.8|2284.2|2283.9|2285.3|2285|2283.8|2283.5|73
1630546800000|2021-09-02 01:40:00|2284.1|2283.8|2283.5|2283.2|2284.4|2284.1|2283.4|2283.1|16
1630547100000|2021-09-02 01:45:00|2283.6|2283.3|2282.9|2282.6|2284.4|2284.1|2282.6|2282.3|51
1630547400000|2021-09-02 01:50:00|2283|2282.7|2282.4|2282.1|2283.6|2283.3|2282.2|2281.9|33
1630547700000|2021-09-02 01:55:00|2282.3|2282|2283.3|2283|2283.6|2283.3|2282.3|2282|18
1630548000000|2021-09-02 02:00:00|2283.2|2282.9|2283.8|2283.5|2283.8|2283.5|2282.7|2282.4|12
1630548300000|2021-09-02 02:05:00|2283.9|2283.6|2284|2283.7|2284.9|2284.6|2283.6|2283.3|45
1630548600000|2021-09-02 02:10:00|2283.8|2283.5|2284.5|2284.2|2284.9|2284.6|2283.8|2283.5|21
1630548900000|2021-09-02 02:15:00|2284.6|2284.3|2284.8|2284.5|2285.2|2284.9|2284.5|2284.2|19
1630549200000|2021-09-02 02:20:00|2284.7|2284.4|2283.7|2283.4|2284.9|2284.6|2283.7|2283.4|19
1630549500000|2021-09-02 02:25:00|2283.6|2283.3|2283.7|2283.4|2284.2|2283.9|2283.6|2283.3|18
1630549800000|2021-09-02 02:30:00|2283.8|2283.5|2284.3|2284|2284.8|2284.5|2283.6|2283.3|45
1630550100000|2021-09-02 02:35:00|2284.4|2284.1|2284.4|2284.1|2285.2|2284.9|2284.2|2283.9|38
1630550400000|2021-09-02 02:40:00|2284.3|2284|2284.8|2284.5|2285|2284.7|2284.2|2283.9|16
1630550700000|2021-09-02 02:45:00|2284.7|2284.4|2284.2|2283.9|2284.8|2284.5|2284|2283.7|12
1630551000000|2021-09-02 02:50:00|2284.1|2283.8|2283.6|2283.3|2284.4|2284.1|2283.6|2283.3|16
1630551300000|2021-09-02 02:55:00|2283.5|2283.2|2283.3|2283|2283.8|2283.5|2283.1|2282.8|14
1630551600000|2021-09-02 03:00:00|2283.2|2282.9|2283.4|2283.1|2283.8|2283.5|2283.1|2282.8|23
1630551900000|2021-09-02 03:05:00|2283.3|2283|2283.9|2283.6|2284|2283.7|2283.1|2282.8|9
1630552200000|2021-09-02 03:10:00|2283.8|2283.5|2283.2|2282.9|2283.8|2283.5|2283|2282.7|13
1630552500000|2021-09-02 03:15:00|2283.3|2283|2282.6|2282.3|2283.4|2283.1|2282.6|2282.3|52
1630552800000|2021-09-02 03:20:00|2282.7|2282.4|2283.4|2283.1|2283.4|2283.1|2282.4|2282.1|12
1630553100000|2021-09-02 03:25:00|2283.3|2283|2284|2283.7|2284.2|2283.9|2283.2|2282.9|11
1630553400000|2021-09-02 03:30:00|2284.1|2283.8|2284|2283.7|2284.3|2284|2283.8|2283.5|34
1630553700000|2021-09-02 03:35:00|2284.1|2283.8|2284.3|2284|2284.5|2284.2|2283.9|2283.6|14
1630554000000|2021-09-02 03:40:00|2284.2|2283.9|2284.5|2284.2|2284.7|2284.4|2284|2283.7|23
1630554300000|2021-09-02 03:45:00|2284.6|2284.3|2284.3|2284|2284.6|2284.3|2284.1|2283.8|17
1630554600000|2021-09-02 03:50:00|2284.2|2283.9|2284.7|2284.4|2284.7|2284.4|2284.1|2283.8|21
1630554900000|2021-09-02 03:55:00|2284.8|2284.5|2284.4|2284.1|2284.8|2284.5|2284.3|2284|4
1630555200000|2021-09-02 04:00:00|2284.5|2284.2|2284.6|2284.3|2284.8|2284.5|2284.4|2284.1|3
1630555500000|2021-09-02 04:05:00|2284.5|2284.2|2284.9|2284.6|2284.9|2284.6|2284.4|2284.1|9
1630555800000|2021-09-02 04:10:00|2285|2284.7|2284.9|2284.6|2285.3|2285|2284.7|2284.4|55
1630556100000|2021-09-02 04:15:00|2285|2284.7|2284.8|2284.5|2285.1|2284.8|2284.7|2284.4|7
1630556400000|2021-09-02 04:20:00|2284.9|2284.6|2284.6|2284.3|2285.1|2284.8|2284.5|2284.2|13
1630556700000|2021-09-02 04:25:00|2284.7|2284.4|2284.6|2284.3|2284.9|2284.6|2284.5|2284.2|8
1630557000000|2021-09-02 04:30:00|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.2|2283.9|17
1630557300000|2021-09-02 04:35:00|2284.6|2284.3|2284.4|2284.1|2284.7|2284.4|2284.3|2284|2
1630557600000|2021-09-02 04:40:00|2284.5|2284.2|2285|2284.7|2285.2|2284.9|2284.4|2284.1|13
1630557900000|2021-09-02 04:45:00|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2284.7|2284.4|9
1630558200000|2021-09-02 04:50:00|2284.9|2284.6|2284.8|2284.5|2285.2|2284.9|2284.6|2284.3|18
1630558500000|2021-09-02 04:55:00|2284.7|2284.4|2285|2284.7|2285|2284.7|2284.4|2284.1|19
1630558800000|2021-09-02 05:00:00|2284.9|2284.6|2285|2284.7|2285.4|2285.1|2284.6|2284.3|17
1630559100000|2021-09-02 05:05:00|2285.1|2284.8|2285.4|2285.1|2285.4|2285.1|2285|2284.7|7
1630559400000|2021-09-02 05:10:00|2285.5|2285.2|2285.3|2285|2285.9|2285.6|2285.3|2285|36
1630559700000|2021-09-02 05:15:00|2285.2|2284.9|2284.9|2284.6|2285.2|2284.9|2284.6|2284.3|20
1630560000000|2021-09-02 05:20:00|2285|2284.7|2285.5|2285.2|2285.6|2285.3|2284.6|2284.3|5
1630560300000|2021-09-02 05:25:00|2285.6|2285.3|2285.2|2284.9|2285.6|2285.3|2285|2284.7|5
1630560600000|2021-09-02 05:30:00|2285.3|2285|2285.3|2285|2285.4|2285.1|2284.7|2284.4|23
1630560900000|2021-09-02 05:35:00|2285.4|2285.1|2286.9|2286.6|2286.9|2286.6|2285.3|2285|35
1630561200000|2021-09-02 05:40:00|2287|2286.7|2286.5|2286.2|2287.1|2286.8|2286.4|2286.1|38
1630561500000|2021-09-02 05:45:00|2286.6|2286.3|2286.3|2286|2286.7|2286.4|2286.1|2285.8|5
1630561800000|2021-09-02 05:50:00|2286.2|2285.9|2285.4|2285.1|2286.4|2286.1|2285.3|2285|21
1630562100000|2021-09-02 05:55:00|2285.5|2285.2|2286.4|2286.1|2286.7|2286.4|2285.4|2285.1|22
1630562400000|2021-09-02 06:00:00|2286.3|2286|2285.8|2285.5|2286.5|2286.2|2285.1|2284.8|26
1630562700000|2021-09-02 06:05:00|2285.7|2285.4|2285.8|2285.5|2285.9|2285.6|2285.1|2284.8|22
1630563000000|2021-09-02 06:10:00|2285.7|2285.4|2285|2284.7|2286.7|2286.4|2284.8|2284.5|64
1630563300000|2021-09-02 06:15:00|2284.9|2284.6|2285.9|2285.6|2285.9|2285.6|2284.9|2284.6|17
1630563600000|2021-09-02 06:20:00|2285.8|2285.5|2285.7|2285.4|2286|2285.7|2284.8|2284.5|28
1630563900000|2021-09-02 06:25:00|2285.8|2285.5|2285.1|2284.8|2285.8|2285.5|2284.9|2284.6|17
1630564200000|2021-09-02 06:30:00|2285.2|2284.9|2285.7|2285.4|2285.8|2285.5|2285.1|2284.8|37
1630564500000|2021-09-02 06:35:00|2285.8|2285.5|2287.2|2286.9|2287.2|2286.9|2285.8|2285.5|31
1630564800000|2021-09-02 06:40:00|2287|2286.7|2287.5|2287.2|2287.8|2287.5|2287|2286.7|49
1630565100000|2021-09-02 06:45:00|2287.4|2287.1|2288.5|2288.2|2288.6|2288.3|2287.2|2286.9|61
1630565400000|2021-09-02 06:50:00|2288.4|2288.1|2288.1|2287.8|2288.7|2288.4|2287.9|2287.6|45
1630565700000|2021-09-02 06:55:00|2288|2287.7|2288.6|2288.3|2288.8|2288.5|2287.9|2287.6|70
1630566000000|2021-09-02 07:00:00|2288.4|2288.1|2289.4|2289.1|2289.7|2289.4|2286.9|2286.6|176
1630566300000|2021-09-02 07:05:00|2289.5|2289.2|2289.9|2289.6|2290.8|2290.5|2289.3|2289|124
1630566600000|2021-09-02 07:10:00|2289.8|2289.5|2290.3|2290|2290.4|2290.1|2288.6|2288.3|101
1630566900000|2021-09-02 07:15:00|2290.4|2290.1|2289.9|2289.6|2290.7|2290.4|2289.7|2289.4|66
1630567200000|2021-09-02 07:20:00|2289.8|2289.5|2291.1|2290.8|2291.3|2291|2289.6|2289.3|79
1630567500000|2021-09-02 07:25:00|2291.2|2290.9|2291.4|2291.1|2291.9|2291.6|2290.9|2290.6|189
1630567800000|2021-09-02 07:30:00|2291.3|2291|2290.9|2290.6|2291.3|2291|2290.2|2289.9|38
1630568100000|2021-09-02 07:35:00|2290.8|2290.5|2290.6|2290.3|2291.2|2290.9|2290.5|2290.2|48
1630568400000|2021-09-02 07:40:00|2290.5|2290.2|2290.4|2290.1|2291.1|2290.8|2290.2|2289.9|11
1630568700000|2021-09-02 07:45:00|2290.5|2290.2|2291.1|2290.8|2291.5|2291.2|2289.9|2289.6|31
1630569000000|2021-09-02 07:50:00|2291.2|2290.9|2291.1|2290.8|2291.9|2291.6|2291.1|2290.8|53
1630569300000|2021-09-02 07:55:00|2291.2|2290.9|2292.2|2291.9|2292.3|2292|2291.1|2290.8|36
1630569600000|2021-09-02 08:00:00|2292.3|2292|2292.6|2292.3|2293.3|2293|2292.2|2291.9|140
1630569900000|2021-09-02 08:05:00|2292.7|2292.4|2293.9|2293.6|2294.4|2294.1|2292.4|2292.1|142
1630570200000|2021-09-02 08:10:00|2293.8|2293.5|2292.8|2292.5|2293.8|2293.5|2292.7|2292.4|105
1630570500000|2021-09-02 08:15:00|2292.9|2292.6|2292.7|2292.4|2293.4|2293.1|2292.6|2292.3|65
1630570800000|2021-09-02 08:20:00|2292.6|2292.3|2292.6|2292.3|2293.1|2292.8|2292.5|2292.2|34
1630571100000|2021-09-02 08:25:00|2292.5|2292.2|2293.1|2292.8|2293.2|2292.9|2292.5|2292.2|19
1630571400000|2021-09-02 08:30:00|2293.2|2292.9|2293.1|2292.8|2294|2293.7|2293.1|2292.8|117
1630571700000|2021-09-02 08:35:00|2293.2|2292.9|2293.8|2293.5|2294.1|2293.8|2293|2292.7|69
1630572000000|2021-09-02 08:40:00|2293.7|2293.4|2293.8|2293.5|2294|2293.7|2293.2|2292.9|138
1630572300000|2021-09-02 08:45:00|2293.9|2293.6|2293.7|2293.4|2294|2293.7|2293.5|2293.2|37
1630572600000|2021-09-02 08:50:00|2293.8|2293.5|2293.8|2293.5|2294|2293.7|2293.7|2293.4|39
1630572900000|2021-09-02 08:55:00|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.3|2293|42
1630573200000|2021-09-02 09:00:00|2293.9|2293.6|2293.2|2292.9|2294|2293.7|2292.9|2292.6|30
1630573500000|2021-09-02 09:05:00|2293.1|2292.8|2292.3|2292|2293.2|2292.9|2292.2|2291.9|98
1630573800000|2021-09-02 09:10:00|2292.4|2292.1|2292.3|2292|2293|2292.7|2292.2|2291.9|48
1630574100000|2021-09-02 09:15:00|2292.5|2292.2|2290.8|2290.5|2292.5|2292.2|2290.7|2290.4|68
1630574400000|2021-09-02 09:20:00|2290.9|2290.6|2290.8|2290.5|2291.2|2290.9|2289.9|2289.6|71
1630574700000|2021-09-02 09:25:00|2290.9|2290.6|2292.4|2292.1|2292.4|2292.1|2290.9|2290.6|77
1630575000000|2021-09-02 09:30:00|2292.5|2292.2|2293|2292.7|2293.4|2293.1|2292.3|2292|123
1630575300000|2021-09-02 09:35:00|2293.1|2292.8|2292.8|2292.5|2293.3|2293|2292.8|2292.5|49
1630575600000|2021-09-02 09:40:00|2292.9|2292.6|2292.3|2292|2292.9|2292.6|2291.9|2291.6|55
1630575900000|2021-09-02 09:45:00|2292.2|2291.9|2293.6|2293.3|2293.6|2293.3|2292.2|2291.9|120
1630576200000|2021-09-02 09:50:00|2293.2|2292.9|2292|2291.7|2293.2|2292.9|2292|2291.7|58
1630576500000|2021-09-02 09:55:00|2291.9|2291.6|2291.7|2291.4|2292|2291.7|2291.4|2291.1|36
1630576800000|2021-09-02 10:00:00|2291.9|2291.6|2292.4|2292.1|2292.6|2292.3|2291.8|2291.5|29
1630577100000|2021-09-02 10:05:00|2292.5|2292.2|2292.9|2292.6|2293.3|2293|2292.4|2292.1|70
1630577400000|2021-09-02 10:10:00|2293|2292.7|2292.3|2292|2293.2|2292.9|2292.2|2291.9|53
1630577700000|2021-09-02 10:15:00|2292.4|2292.1|2291.6|2291.3|2292.4|2292.1|2291.4|2291.1|38
1630578000000|2021-09-02 10:20:00|2291.5|2291.2|2292.1|2291.8|2292.5|2292.2|2291.5|2291.2|54
1630578300000|2021-09-02 10:25:00|2292.2|2291.9|2293.1|2292.8|2293.2|2292.9|2292.1|2291.8|21
1630578600000|2021-09-02 10:30:00|2293|2292.7|2292.9|2292.6|2293.4|2293.1|2292.7|2292.4|25
1630578900000|2021-09-02 10:35:00|2293|2292.7|2293.1|2292.8|2293.2|2292.9|2292.4|2292.1|12
1630579200000|2021-09-02 10:40:00|2293|2292.7|2292.1|2291.8|2293.2|2292.9|2291.9|2291.6|31
1630579500000|2021-09-02 10:45:00|2292|2291.7|2291.2|2290.9|2292.3|2292|2291|2290.7|60
1630579800000|2021-09-02 10:50:00|2291.1|2290.8|2292.6|2292.3|2292.6|2292.3|2291.1|2290.8|46
1630580100000|2021-09-02 10:55:00|2292.7|2292.4|2292.5|2292.2|2292.9|2292.6|2292.3|2292|22
1630580400000|2021-09-02 11:00:00|2292.4|2292.1|2292.7|2292.4|2292.7|2292.4|2292.3|2292|36
1630580700000|2021-09-02 11:05:00|2292.6|2292.3|2293.1|2292.8|2293.1|2292.8|2292.6|2292.3|46
1630581000000|2021-09-02 11:10:00|2293|2292.7|2292.2|2291.9|2293.2|2292.9|2292.2|2291.9|54
1630581300000|2021-09-02 11:15:00|2292.3|2292|2291.8|2291.5|2292.3|2292|2291.8|2291.5|85
1630581600000|2021-09-02 11:20:00|2291.9|2291.6|2289.8|2289.5|2291.9|2291.6|2289.7|2289.4|182
1630581900000|2021-09-02 11:25:00|2289.9|2289.6|2291|2290.7|2291.2|2290.9|2289.9|2289.6|210
1630582200000|2021-09-02 11:30:00|2290.9|2290.6|2290.9|2290.6|2291.5|2291.2|2290.7|2290.4|225
1630582500000|2021-09-02 11:35:00|2291|2290.7|2290.7|2290.4|2291.1|2290.8|2290.5|2290.2|303
1630582800000|2021-09-02 11:40:00|2290.8|2290.5|2291.6|2291.3|2291.6|2291.3|2290.7|2290.4|56
1630583100000|2021-09-02 11:45:00|2291.5|2291.2|2292.4|2292.1|2292.7|2292.4|2291.5|2291.2|200
1630583400000|2021-09-02 11:50:00|2292.5|2292.2|2292.6|2292.3|2292.8|2292.5|2292.1|2291.8|118
1630583700000|2021-09-02 11:55:00|2292.5|2292.2|2293|2292.7|2293.3|2293|2292.5|2292.2|117
1630584000000|2021-09-02 12:00:00|2293.1|2292.8|2293.1|2292.8|2293.7|2293.4|2292.8|2292.5|198
1630584300000|2021-09-02 12:05:00|2293|2292.7|2292|2291.7|2293.2|2292.9|2291.9|2291.6|80
1630584600000|2021-09-02 12:10:00|2291.9|2291.6|2291.9|2291.6|2292.4|2292.1|2291.5|2291.2|73
1630584900000|2021-09-02 12:15:00|2292|2291.7|2292.4|2292.1|2292.6|2292.3|2291.9|2291.6|51
1630585200000|2021-09-02 12:20:00|2292.3|2292|2292.2|2291.9|2292.6|2292.3|2291.6|2291.3|82
1630585500000|2021-09-02 12:25:00|2292.1|2291.8|2291.8|2291.5|2292.2|2291.9|2291.6|2291.3|109
1630585800000|2021-09-02 12:30:00|2291.9|2291.6|2294|2293.7|2295.2|2294.9|2291.8|2291.5|591
1630586100000|2021-09-02 12:35:00|2293.9|2293.6|2296|2295.7|2296|2295.7|2293.9|2293.6|352
1630586400000|2021-09-02 12:40:00|2295.8|2295.5|2295.6|2295.3|2295.9|2295.6|2294.9|2294.6|306
1630586700000|2021-09-02 12:45:00|2295.5|2295.2|2296.6|2296.3|2297.1|2296.8|2295.4|2295.1|311
1630587000000|2021-09-02 12:50:00|2296.7|2296.4|2296.6|2296.3|2297.4|2297.1|2295.9|2295.6|378
1630587300000|2021-09-02 12:55:00|2296.5|2296.2|2296.7|2296.4|2297.2|2296.9|2296.2|2295.9|189
1630587600000|2021-09-02 13:00:00|2296.8|2296.5|2297.5|2297.2|2297.5|2297.2|2296.3|2296|326
1630587900000|2021-09-02 13:05:00|2297.6|2297.3|2296.1|2295.8|2297.8|2297.5|2296|2295.7|254
1630588200000|2021-09-02 13:10:00|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2295.3|2295|279
1630588500000|2021-09-02 13:15:00|2296|2295.7|2296.2|2295.9|2296.7|2296.4|2295.8|2295.5|359
1630588800000|2021-09-02 13:20:00|2296.3|2296|2296.6|2296.3|2297.4|2297.1|2296.2|2295.9|317
1630589100000|2021-09-02 13:25:00|2296.5|2296.2|2295.6|2295.3|2296.7|2296.4|2295.6|2295.3|522
1630589400000|2021-09-02 13:30:00|2295|2294.7|2295.2|2294.9|2296.9|2296.6|2292.2|2291.9|7534
1630589700000|2021-09-02 13:35:00|2295.1|2294.8|2293.1|2292.8|2295.1|2294.8|2289.6|2289.3|5287
1630590000000|2021-09-02 13:40:00|2293|2292.7|2292.8|2292.5|2295.1|2294.8|2292.2|2291.9|3555
1630590300000|2021-09-02 13:45:00|2292.5|2292.2|2291.3|2291|2297.3|2297|2291.2|2290.9|3674
1630590600000|2021-09-02 13:50:00|2291.5|2291.2|2294.1|2293.8|2294.3|2294|2288|2287.7|3780
1630590900000|2021-09-02 13:55:00|2294.2|2293.9|2297.1|2296.8|2297.1|2296.8|2293|2292.7|2241
1630591200000|2021-09-02 14:00:00|2297|2296.7|2299.7|2299.4|2301.8|2301.5|2297|2296.7|4028
1630591500000|2021-09-02 14:05:00|2299.6|2299.3|2298.8|2298.5|2301.9|2301.6|2298.8|2298.5|2553
1630591800000|2021-09-02 14:10:00|2298.9|2298.6|2296.8|2296.5|2299.6|2299.3|2296.1|2295.8|2645
1630592100000|2021-09-02 14:15:00|2297|2296.7|2298.3|2298|2300|2299.7|2295.4|2295.1|1959
1630592400000|2021-09-02 14:20:00|2298.4|2298.1|2299.6|2299.3|2300.4|2300.1|2298|2297.7|1517
1630592700000|2021-09-02 14:25:00|2299.7|2299.4|2301.9|2301.6|2302.4|2302.1|2298.6|2298.3|1611
1630593000000|2021-09-02 14:30:00|2302|2301.7|2301.5|2301.2|2303.5|2303.2|2300.5|2300.2|2223
1630593300000|2021-09-02 14:35:00|2301.4|2301.1|2299.5|2299.2|2301.5|2301.2|2298.3|2298|1953
1630593600000|2021-09-02 14:40:00|2299.6|2299.3|2304.1|2303.8|2304.4|2304.1|2299.6|2299.3|1753
1630593900000|2021-09-02 14:45:00|2304.2|2303.9|2302.7|2302.4|2304.3|2304|2302|2301.7|1894
1630594200000|2021-09-02 14:50:00|2302.8|2302.5|2301.1|2300.8|2303.2|2302.9|2300.5|2300.2|1676
1630594500000|2021-09-02 14:55:00|2300.7|2300.4|2300.2|2299.9|2302|2301.7|2300.1|2299.8|1243
1630594800000|2021-09-02 15:00:00|2300.1|2299.8|2303.3|2303|2304|2303.7|2300.1|2299.8|1349
1630595100000|2021-09-02 15:05:00|2303.4|2303.1|2304.5|2304.2|2305.3|2305|2303.1|2302.8|1104
1630595400000|2021-09-02 15:10:00|2304.4|2304.1|2305.9|2305.6|2306.5|2306.2|2304.2|2303.9|1437
1630595700000|2021-09-02 15:15:00|2305.8|2305.5|2306.3|2306|2307.9|2307.6|2305.8|2305.5|1407
1630596000000|2021-09-02 15:20:00|2306.4|2306.1|2307|2306.7|2307.3|2307|2305.6|2305.3|1136
1630596300000|2021-09-02 15:25:00|2306.9|2306.6|2305.9|2305.6|2307.4|2307.1|2305.4|2305.1|926
1630596600000|2021-09-02 15:30:00|2305.8|2305.5|2305.1|2304.8|2306.7|2306.4|2305.1|2304.8|933
1630596900000|2021-09-02 15:35:00|2305.2|2304.9|2304.2|2303.9|2305.9|2305.6|2304|2303.7|829
1630597200000|2021-09-02 15:40:00|2304.3|2304|2307.5|2307.2|2307.5|2307.2|2304.3|2304|925
1630597500000|2021-09-02 15:45:00|2307.7|2307.4|2308.8|2308.5|2309|2308.7|2307.6|2307.3|1242
1630597800000|2021-09-02 15:50:00|2308.9|2308.6|2308|2307.7|2309|2308.7|2307.6|2307.3|961
1630598100000|2021-09-02 15:55:00|2308.1|2307.8|2309.7|2309.4|2310.1|2309.8|2307.8|2307.5|972
1630598400000|2021-09-02 16:00:00|2309.8|2309.5|2307.8|2307.5|2310.5|2310.2|2307.6|2307.3|1152
1630598700000|2021-09-02 16:05:00|2308|2307.7|2308.6|2308.3|2309.9|2309.6|2307.7|2307.4|974
1630599000000|2021-09-02 16:10:00|2308.7|2308.4|2307.6|2307.3|2309|2308.7|2307.3|2307|1032
1630599300000|2021-09-02 16:15:00|2307.7|2307.4|2305.9|2305.6|2307.8|2307.5|2305.5|2305.2|1038
1630599600000|2021-09-02 16:20:00|2306.4|2306.1|2305.6|2305.3|2306.9|2306.6|2305.5|2305.2|763
1630599900000|2021-09-02 16:25:00|2305.8|2305.5|2306.6|2306.3|2307.1|2306.8|2305.6|2305.3|606
1630600200000|2021-09-02 16:30:00|2306.8|2306.5|2306.7|2306.4|2307|2306.7|2305.5|2305.2|448
1630600500000|2021-09-02 16:35:00|2306.8|2306.5|2303.4|2303.1|2307.1|2306.8|2303.3|2303|1164
1630600800000|2021-09-02 16:40:00|2303.8|2303.5|2305.1|2304.8|2306.5|2306.2|2303.7|2303.4|725
1630601100000|2021-09-02 16:45:00|2305.2|2304.9|2305.1|2304.8|2305.9|2305.6|2304.8|2304.5|457
1630601400000|2021-09-02 16:50:00|2305.2|2304.9|2307.9|2307.6|2307.9|2307.6|2304.9|2304.6|722
1630601700000|2021-09-02 16:55:00|2308.1|2307.8|2307.5|2307.2|2308.2|2307.9|2307.5|2307.2|395
1630602000000|2021-09-02 17:00:00|2307.6|2307.3|2306.4|2306.1|2308.1|2307.8|2306.2|2305.9|579
1630602300000|2021-09-02 17:05:00|2306.5|2306.2|2306.2|2305.9|2307.1|2306.8|2305.8|2305.5|601
1630602600000|2021-09-02 17:10:00|2306.5|2306.2|2306.9|2306.6|2307.3|2307|2305.6|2305.3|546
1630602900000|2021-09-02 17:15:00|2307|2306.7|2305.8|2305.5|2307.9|2307.6|2305.8|2305.5|518
1630603200000|2021-09-02 17:20:00|2305.9|2305.6|2304.4|2304.1|2307.1|2306.8|2304.3|2304|691
1630603500000|2021-09-02 17:25:00|2304.6|2304.3|2302.3|2302|2304.8|2304.5|2301.8|2301.5|1588
1630603800000|2021-09-02 17:30:00|2302.2|2301.9|2303.8|2303.5|2304.5|2304.2|2302.2|2301.9|1016
1630604100000|2021-09-02 17:35:00|2303.9|2303.6|2303.8|2303.5|2304.3|2304|2303.1|2302.8|1026
1630604400000|2021-09-02 17:40:00|2303.9|2303.6|2302.8|2302.5|2305.1|2304.8|2302.4|2302.1|1078
1630604700000|2021-09-02 17:45:00|2303.1|2302.8|2301.5|2301.2|2303.7|2303.4|2301.4|2301.1|951
1630605000000|2021-09-02 17:50:00|2301.6|2301.3|2299.6|2299.3|2302.1|2301.8|2299.5|2299.2|1425
1630605300000|2021-09-02 17:55:00|2299.7|2299.4|2300.9|2300.6|2301.6|2301.3|2299.3|2299|749
1630605600000|2021-09-02 18:00:00|2301|2300.7|2299.3|2299|2302.5|2302.2|2299.1|2298.8|873
1630605900000|2021-09-02 18:05:00|2299.4|2299.1|2299.4|2299.1|2300.2|2299.9|2297.6|2297.3|1132
1630606200000|2021-09-02 18:10:00|2299.6|2299.3|2298.8|2298.5|2299.7|2299.4|2296.4|2296.1|955
1630606500000|2021-09-02 18:15:00|2298.7|2298.4|2299|2298.7|2299.3|2299|2297.6|2297.3|1170
1630606800000|2021-09-02 18:20:00|2298.9|2298.6|2297.6|2297.3|2299.7|2299.4|2297.3|2297|775
1630607100000|2021-09-02 18:25:00|2297.8|2297.5|2298.4|2298.1|2299.6|2299.3|2297.6|2297.3|734
1630607400000|2021-09-02 18:30:00|2298.5|2298.2|2300.3|2300|2300.9|2300.6|2298|2297.7|1093
1630607700000|2021-09-02 18:35:00|2300.5|2300.2|2298.9|2298.6|2300.7|2300.4|2297.6|2297.3|797
1630608000000|2021-09-02 18:40:00|2299|2298.7|2300.1|2299.8|2300.6|2300.3|2298.7|2298.4|759
1630608300000|2021-09-02 18:45:00|2300.2|2299.9|2300.6|2300.3|2301.7|2301.4|2300.1|2299.8|816
1630608600000|2021-09-02 18:50:00|2300.9|2300.6|2301.3|2301|2302|2301.7|2300.9|2300.6|626
1630608900000|2021-09-02 18:55:00|2301.4|2301.1|2302.4|2302.1|2302.8|2302.5|2301.3|2301|886
1630609200000|2021-09-02 19:00:00|2302.9|2302.6|2302.8|2302.5|2303.7|2303.4|2302.3|2302|852
1630609500000|2021-09-02 19:05:00|2303|2302.7|2301.6|2301.3|2303.8|2303.5|2301.6|2301.3|930
1630609800000|2021-09-02 19:10:00|2301.7|2301.4|2302.2|2301.9|2302.4|2302.1|2299.4|2299.1|844
1630610100000|2021-09-02 19:15:00|2302|2301.7|2302.8|2302.5|2303.9|2303.6|2301.6|2301.3|601
1630610400000|2021-09-02 19:20:00|2302.9|2302.6|2300.3|2300|2303.1|2302.8|2299.6|2299.3|837
1630610700000|2021-09-02 19:25:00|2300.4|2300.1|2300|2299.7|2301.8|2301.5|2299.2|2298.9|1594
1630611000000|2021-09-02 19:30:00|2300.2|2299.9|2300.3|2300|2300.6|2300.3|2298.8|2298.5|998
1630611300000|2021-09-02 19:35:00|2300.4|2300.1|2301.1|2300.8|2301.7|2301.4|2299.5|2299.2|1056
1630611600000|2021-09-02 19:40:00|2301|2300.7|2301.2|2300.9|2302.4|2302.1|2300.6|2300.3|1235
1630611900000|2021-09-02 19:45:00|2301.3|2301|2299.2|2298.9|2302|2301.7|2299|2298.7|1861
1630612200000|2021-09-02 19:50:00|2299.3|2299|2302.8|2302.5|2303.2|2302.9|2299.3|2299|2953
1630612500000|2021-09-02 19:55:00|2302.7|2302.4|2301.9|2301.6|2303.6|2303.3|2301.3|2301|9802
1630612800000|2021-09-02 20:00:00|2302.1|2301.8|2302.6|2302.3|2303.1|2302.8|2301.8|2301.5|2603
1630613100000|2021-09-02 20:05:00|2302.5|2302.2|2301.5|2301.2|2302.5|2302.2|2301|2300.7|978
1630613400000|2021-09-02 20:10:00|2301.6|2301.3|2303.2|2302.9|2303.4|2303.1|2301.3|2301|656
1630613700000|2021-09-02 20:15:00|2303.3|2303|2303.3|2303|2303.4|2303.1|2302.7|2302.4|81
1630614000000|2021-09-02 20:20:00|2303.4|2303.1|2303.5|2303.2|2303.6|2303.3|2303.1|2302.8|68
1630614300000|2021-09-02 20:25:00|2303.4|2303.1|2303.2|2302.9|2303.6|2303.3|2303.1|2302.8|95
1630614600000|2021-09-02 20:30:00|2303.3|2303|2302.8|2302.5|2303.5|2303.2|2302.7|2302.4|146
1630614900000|2021-09-02 20:35:00|2302.9|2302.6|2303.7|2303.4|2303.7|2303.4|2302.8|2302.5|167
1630615200000|2021-09-02 20:40:00|2303.6|2303.3|2304|2303.7|2304.1|2303.8|2303.5|2303.2|157
1630615500000|2021-09-02 20:45:00|2304.1|2303.8|2303.6|2303.3|2304.1|2303.8|2303.2|2302.9|150
1630615800000|2021-09-02 20:50:00|2303.7|2303.4|2303.6|2303.3|2303.8|2303.5|2303.6|2303.3|22
1630616100000|2021-09-02 20:55:00|2303.7|2303.4|2303.7|2302.9|2303.7|2303.4|2303.3|2302.9|90
1630616400000|2021-09-02 21:00:00|2303.6|2302.8|2303.7|2302.9|2303.9|2303.1|2303.6|2302.8|0
1630616700000|2021-09-02 21:05:00|2303.8|2303|2304|2303.2|2304.1|2303.3|2303.8|2303|0
1630617000000|2021-09-02 21:10:00|2303.9|2303.1|2303.9|2303.1|2304|2303.2|2303.9|2303.1|0
1630617600000|2021-09-02 21:20:00|2303.8|2303|2303.8|2303|2303.8|2303|2303.8|2303|0
1630617900000|2021-09-02 21:25:00|2303.6|2302.8|2303.8|2303|2303.8|2303|2303.6|2302.8|0
1630618200000|2021-09-02 21:30:00|2303.7|2302.9|2303.7|2302.9|2303.7|2302.9|2303.7|2302.9|0
1630618800000|2021-09-02 21:40:00|2303.8|2303|2303.8|2303|2303.8|2303|2303.7|2302.9|0
1630619100000|2021-09-02 21:45:00|2303.7|2302.9|2303.7|2302.9|2303.8|2303|2303.7|2302.9|0
1630619700000|2021-09-02 21:55:00|2303.8|2303|2303.8|2303|2303.8|2303|2303.8|2303|0
1630620000000|2021-09-02 22:00:00|2303.5|2303.2|2303.8|2303.5|2303.8|2303.5|2302.7|2302.4|109
1630620300000|2021-09-02 22:05:00|2303.6|2303.3|2304.2|2303.9|2304.3|2304|2303.6|2303.3|84
1630620600000|2021-09-02 22:10:00|2304.3|2304|2304.1|2303.8|2304.6|2304.3|2304|2303.7|33
1630620900000|2021-09-02 22:15:00|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2303.9|2303.6|42
1630621200000|2021-09-02 22:20:00|2303.9|2303.6|2304.3|2304|2304.4|2304.1|2303.6|2303.3|42
1630621500000|2021-09-02 22:25:00|2304.4|2304.1|2304.8|2304.5|2304.8|2304.5|2304.3|2304|42
1630621800000|2021-09-02 22:30:00|2304.7|2304.4|2304.7|2304.4|2305|2304.7|2304.5|2304.2|30
1630622100000|2021-09-02 22:35:00|2304.8|2304.5|2304.4|2304.1|2304.9|2304.6|2304.4|2304.1|8
1630622400000|2021-09-02 22:40:00|2304.5|2304.2|2305|2304.7|2305.1|2304.8|2304.3|2304|19
1630622700000|2021-09-02 22:45:00|2304.9|2304.6|2304.8|2304.5|2305|2304.7|2304.7|2304.4|37
1630623000000|2021-09-02 22:50:00|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.6|2304.3|29
1630623300000|2021-09-02 22:55:00|2304.8|2304.5|2304.8|2304.5|2304.9|2304.6|2304.7|2304.4|8
1630623600000|2021-09-02 23:00:00|2304.9|2304.6|2304.5|2304.2|2304.9|2304.6|2304.3|2304|47
1630623900000|2021-09-02 23:05:00|2304.4|2304.1|2304.1|2303.8|2304.6|2304.3|2303.8|2303.5|47
1630624200000|2021-09-02 23:10:00|2304|2303.7|2303.4|2303.1|2304|2303.7|2303.2|2302.9|38
1630624500000|2021-09-02 23:15:00|2303.3|2303|2303.7|2303.4|2304|2303.7|2303.3|2303|15
1630624800000|2021-09-02 23:20:00|2303.6|2303.3|2303.8|2303.5|2303.8|2303.5|2303.5|2303.2|4
1630625100000|2021-09-02 23:25:00|2303.7|2303.4|2303.3|2303|2303.7|2303.4|2303.2|2302.9|19
1630625400000|2021-09-02 23:30:00|2303.4|2303.1|2302.7|2302.4|2303.5|2303.2|2302.7|2302.4|69
1630625700000|2021-09-02 23:35:00|2302.8|2302.5|2303.4|2303.1|2303.6|2303.3|2302.7|2302.4|16
1630626000000|2021-09-02 23:40:00|2303.5|2303.2|2303.3|2303|2303.5|2303.2|2303.1|2302.8|14
1630626300000|2021-09-02 23:45:00|2303.4|2303.1|2303.8|2303.5|2303.8|2303.5|2303.3|2303|65
1630626600000|2021-09-02 23:50:00|2303.7|2303.4|2303.3|2303|2303.9|2303.6|2303|2302.7|36
1630626900000|2021-09-02 23:55:00|2303.2|2302.9|2303.5|2303.2|2303.6|2303.3|2302.9|2302.6|42
1630627200000|2021-09-03 00:00:00|2303.4|2303.1|2303.8|2303.5|2304.1|2303.8|2302.8|2302.5|60
1630627500000|2021-09-03 00:05:00|2303.9|2303.6|2305.1|2304.8|2305.2|2304.9|2303.4|2303.1|56
1630627800000|2021-09-03 00:10:00|2305.2|2304.9|2305.3|2305|2306|2305.7|2304.9|2304.6|56
1630628100000|2021-09-03 00:15:00|2305.4|2305.1|2304.9|2304.6|2305.8|2305.5|2304.5|2304.2|33
1630628400000|2021-09-03 00:20:00|2304.8|2304.5|2304.6|2304.3|2304.9|2304.6|2304.1|2303.8|19
1630628700000|2021-09-03 00:25:00|2304.7|2304.4|2304.6|2304.3|2304.9|2304.6|2304.3|2304|17
1630629000000|2021-09-03 00:30:00|2304.7|2304.4|2305.3|2305|2305.3|2305|2304.5|2304.2|31
1630629300000|2021-09-03 00:35:00|2305.4|2305.1|2305.5|2305.2|2305.7|2305.4|2305.1|2304.8|29
1630629600000|2021-09-03 00:40:00|2305.6|2305.3|2305.5|2305.2|2306.1|2305.8|2305.3|2305|30
1630629900000|2021-09-03 00:45:00|2305.6|2305.3|2305.5|2305.2|2305.7|2305.4|2305.1|2304.8|20
1630630200000|2021-09-03 00:50:00|2305.6|2305.3|2305.3|2305|2305.7|2305.4|2305.2|2304.9|6
1630630500000|2021-09-03 00:55:00|2305.4|2305.1|2305.4|2305.1|2305.8|2305.5|2305|2304.7|12
1630630800000|2021-09-03 01:00:00|2305.5|2305.2|2305.3|2305|2305.6|2305.3|2304.7|2304.4|31
1630631100000|2021-09-03 01:05:00|2305.4|2305.1|2304.5|2304.2|2305.4|2305.1|2304.5|2304.2|62
1630631400000|2021-09-03 01:10:00|2304.6|2304.3|2304.4|2304.1|2304.8|2304.5|2304.3|2304|14
1630631700000|2021-09-03 01:15:00|2304.5|2304.2|2304.5|2304.2|2304.9|2304.6|2304.1|2303.8|35
1630632000000|2021-09-03 01:20:00|2304.6|2304.3|2304.2|2303.9|2304.6|2304.3|2303.9|2303.6|27
1630632300000|2021-09-03 01:25:00|2304.3|2304|2305.1|2304.8|2305.2|2304.9|2304.1|2303.8|21
1630632600000|2021-09-03 01:30:00|2305.2|2304.9|2304.8|2304.5|2305.2|2304.9|2304.1|2303.8|27
1630632900000|2021-09-03 01:35:00|2304.9|2304.6|2304.2|2303.9|2304.9|2304.6|2304|2303.7|22
1630633200000|2021-09-03 01:40:00|2304.1|2303.8|2303.1|2302.8|2304.2|2303.9|2303.1|2302.8|51
1630633500000|2021-09-03 01:45:00|2303|2302.7|2304|2303.7|2304|2303.7|2302.6|2302.3|98
1630633800000|2021-09-03 01:50:00|2304.1|2303.8|2304.3|2304|2304.4|2304.1|2303.5|2303.2|25
1630634100000|2021-09-03 01:55:00|2304.4|2304.1|2304.1|2303.8|2304.5|2304.2|2303.8|2303.5|23
1630634400000|2021-09-03 02:00:00|2304.2|2303.9|2304.6|2304.3|2304.6|2304.3|2303.9|2303.6|41
1630634700000|2021-09-03 02:05:00|2304.7|2304.4|2305.6|2305.3|2305.6|2305.3|2304.4|2304.1|81
1630635000000|2021-09-03 02:10:00|2305.5|2305.2|2305.3|2305|2305.7|2305.4|2304.8|2304.5|21
1630635300000|2021-09-03 02:15:00|2305.2|2304.9|2306|2305.7|2306.4|2306.1|2305.2|2304.9|81
1630635600000|2021-09-03 02:20:00|2306.1|2305.8|2306.4|2306.1|2306.5|2306.2|2305.6|2305.3|54
1630635900000|2021-09-03 02:25:00|2306.3|2306|2306|2305.7|2306.5|2306.2|2305.5|2305.2|44
1630636200000|2021-09-03 02:30:00|2305.9|2305.6|2306.3|2306|2306.3|2306|2305.2|2304.9|26
1630636500000|2021-09-03 02:35:00|2306.2|2305.9|2306.7|2306.4|2306.8|2306.5|2305.8|2305.5|56
1630636800000|2021-09-03 02:40:00|2306.8|2306.5|2307|2306.7|2307.3|2307|2306.5|2306.2|74
1630637100000|2021-09-03 02:45:00|2307.1|2306.8|2307.9|2307.6|2308.3|2308|2307|2306.7|113
1630637400000|2021-09-03 02:50:00|2308|2307.7|2308.9|2308.6|2309.6|2309.3|2307.9|2307.6|244
1630637700000|2021-09-03 02:55:00|2308.8|2308.5|2311.8|2311.5|2311.8|2311.5|2308.8|2308.5|178
1630638000000|2021-09-03 03:00:00|2312|2311.7|2310|2309.7|2312.6|2312.3|2309.3|2309|216
1630638300000|2021-09-03 03:05:00|2310.1|2309.8|2309.6|2309.3|2310.7|2310.4|2309.6|2309.3|49
1630638600000|2021-09-03 03:10:00|2309.5|2309.2|2309.7|2309.4|2310.1|2309.8|2309.5|2309.2|43
1630638900000|2021-09-03 03:15:00|2309.6|2309.3|2308.9|2308.6|2310.1|2309.8|2308.6|2308.3|57
1630639200000|2021-09-03 03:20:00|2308.8|2308.5|2309.9|2309.6|2310|2309.7|2308.6|2308.3|70
1630639500000|2021-09-03 03:25:00|2310|2309.7|2309.5|2309.2|2310.1|2309.8|2309.2|2308.9|19
1630639800000|2021-09-03 03:30:00|2309.4|2309.1|2308.7|2308.4|2309.6|2309.3|2308.5|2308.2|37
1630640100000|2021-09-03 03:35:00|2308.8|2308.5|2308.5|2308.2|2308.9|2308.6|2307.8|2307.5|41
1630640400000|2021-09-03 03:40:00|2308.4|2308.1|2308.7|2308.4|2308.9|2308.6|2308.1|2307.8|37
1630640700000|2021-09-03 03:45:00|2308.6|2308.3|2308.5|2308.2|2309|2308.7|2308.2|2307.9|64
1630641000000|2021-09-03 03:50:00|2308.4|2308.1|2308.8|2308.5|2308.9|2308.6|2308.3|2308|44
1630641300000|2021-09-03 03:55:00|2309|2308.7|2308.8|2308.5|2309.7|2309.4|2308.7|2308.4|86
1630641600000|2021-09-03 04:00:00|2308.7|2308.4|2309.2|2308.9|2309.2|2308.9|2308.4|2308.1|34
1630641900000|2021-09-03 04:05:00|2309.1|2308.8|2309.2|2308.9|2309.4|2309.1|2308.8|2308.5|6
1630642200000|2021-09-03 04:10:00|2309.1|2308.8|2309.4|2309.1|2309.4|2309.1|2309|2308.7|18
1630642500000|2021-09-03 04:15:00|2309.3|2309|2309.4|2309.1|2309.7|2309.4|2309.2|2308.9|15
1630642800000|2021-09-03 04:20:00|2309.5|2309.2|2310|2309.7|2310.3|2310|2309.5|2309.2|36
1630643100000|2021-09-03 04:25:00|2310.1|2309.8|2310.2|2309.9|2310.4|2310.1|2309.9|2309.6|34
1630643400000|2021-09-03 04:30:00|2310.1|2309.8|2309.8|2309.5|2310.3|2310|2309.7|2309.4|20
1630643700000|2021-09-03 04:35:00|2309.7|2309.4|2309.6|2309.3|2309.8|2309.5|2309.5|2309.2|5
1630644000000|2021-09-03 04:40:00|2309.5|2309.2|2308.9|2308.6|2309.6|2309.3|2308.8|2308.5|22
1630644300000|2021-09-03 04:45:00|2309|2308.7|2309|2308.7|2309.1|2308.8|2308.6|2308.3|15
1630644600000|2021-09-03 04:50:00|2309.1|2308.8|2309.2|2308.9|2309.4|2309.1|2308.6|2308.3|45
1630644900000|2021-09-03 04:55:00|2309.3|2309|2309.7|2309.4|2309.7|2309.4|2309|2308.7|32
1630645200000|2021-09-03 05:00:00|2309.6|2309.3|2310|2309.7|2310.3|2310|2309.4|2309.1|99
1630645500000|2021-09-03 05:05:00|2309.9|2309.6|2309.1|2308.8|2310|2309.7|2308.8|2308.5|45
1630645800000|2021-09-03 05:10:00|2309|2308.7|2308.6|2308.3|2309.1|2308.8|2308.4|2308.1|74
1630646100000|2021-09-03 05:15:00|2308.7|2308.4|2308.8|2308.5|2309.2|2308.9|2308.6|2308.3|23
1630646400000|2021-09-03 05:20:00|2308.7|2308.4|2309|2308.7|2309.3|2309|2308.7|2308.4|15
1630646700000|2021-09-03 05:25:00|2308.9|2308.6|2309.2|2308.9|2309.3|2309|2308.8|2308.5|10
1630647000000|2021-09-03 05:30:00|2309.1|2308.8|2309.4|2309.1|2309.7|2309.4|2308.9|2308.6|39
1630647300000|2021-09-03 05:35:00|2309.3|2309|2309.3|2309|2309.8|2309.5|2309.1|2308.8|42
1630647600000|2021-09-03 05:40:00|2309.2|2308.9|2309.6|2309.3|2309.8|2309.5|2309.1|2308.8|19
1630647900000|2021-09-03 05:45:00|2309.5|2309.2|2310.6|2310.3|2310.6|2310.3|2309.5|2309.2|71
1630648200000|2021-09-03 05:50:00|2310.5|2310.2|2309.7|2309.4|2310.5|2310.2|2309.7|2309.4|33
1630648500000|2021-09-03 05:55:00|2309.6|2309.3|2309.9|2309.6|2310.3|2310|2309.6|2309.3|33
1630648800000|2021-09-03 06:00:00|2310|2309.7|2310.1|2309.8|2310.3|2310|2309.4|2309.1|72
1630649100000|2021-09-03 06:05:00|2310|2309.7|2309|2308.7|2310.1|2309.8|2309|2308.7|38
1630649400000|2021-09-03 06:10:00|2309.1|2308.8|2309.7|2309.4|2309.8|2309.5|2308.8|2308.5|37
1630649700000|2021-09-03 06:15:00|2309.6|2309.3|2309.5|2309.2|2309.7|2309.4|2309.2|2308.9|24
1630650000000|2021-09-03 06:20:00|2309.4|2309.1|2309.5|2309.2|2309.7|2309.4|2309|2308.7|10
1630650300000|2021-09-03 06:25:00|2309.6|2309.3|2308.8|2308.5|2309.6|2309.3|2308.6|2308.3|27
1630650600000|2021-09-03 06:30:00|2308.7|2308.4|2308.6|2308.3|2308.8|2308.5|2308.4|2308.1|25
1630650900000|2021-09-03 06:35:00|2308.7|2308.4|2308.7|2308.4|2309|2308.7|2308.4|2308.1|22
1630651200000|2021-09-03 06:40:00|2308.6|2308.3|2308.9|2308.6|2309.2|2308.9|2308.6|2308.3|23
1630651500000|2021-09-03 06:45:00|2308.8|2308.5|2309|2308.7|2309.1|2308.8|2308.2|2307.9|69
1630651800000|2021-09-03 06:50:00|2308.9|2308.6|2309.4|2309.1|2309.5|2309.2|2308.6|2308.3|33
1630652100000|2021-09-03 06:55:00|2309.3|2309|2309.1|2308.8|2309.3|2309|2308.7|2308.4|14
1630652400000|2021-09-03 07:00:00|2309.3|2309|2308.1|2307.8|2309.6|2309.3|2308.1|2307.8|224
1630652700000|2021-09-03 07:05:00|2308.2|2307.9|2305.4|2305.1|2308.3|2308|2305.2|2304.9|279
1630653000000|2021-09-03 07:10:00|2305.5|2305.2|2306.1|2305.8|2306.2|2305.9|2305|2304.7|48
1630653300000|2021-09-03 07:15:00|2306.2|2305.9|2306.2|2305.9|2306.6|2306.3|2305.4|2305.1|78
1630653600000|2021-09-03 07:20:00|2306.3|2306|2306.7|2306.4|2306.8|2306.5|2306.2|2305.9|67
1630653900000|2021-09-03 07:25:00|2306.8|2306.5|2307|2306.7|2307.3|2307|2306.6|2306.3|69
1630654200000|2021-09-03 07:30:00|2306.9|2306.6|2307.1|2306.8|2307.4|2307.1|2306.5|2306.2|52
1630654500000|2021-09-03 07:35:00|2307|2306.7|2308.8|2308.5|2309.1|2308.8|2306.8|2306.5|122
1630654800000|2021-09-03 07:40:00|2308.9|2308.6|2309.3|2309|2309.4|2309.1|2308.1|2307.8|39
1630655100000|2021-09-03 07:45:00|2309.4|2309.1|2309.7|2309.4|2310|2309.7|2309|2308.7|47
1630655400000|2021-09-03 07:50:00|2309.8|2309.5|2309.9|2309.6|2310.3|2310|2309.4|2309.1|48
1630655700000|2021-09-03 07:55:00|2310|2309.7|2310.9|2310.6|2310.9|2310.6|2309.8|2309.5|91
1630656000000|2021-09-03 08:00:00|2310.8|2310.5|2311.1|2310.8|2311.2|2310.9|2310|2309.7|124
1630656300000|2021-09-03 08:05:00|2311|2310.7|2311.5|2311.2|2311.5|2311.2|2310.8|2310.5|83
1630656600000|2021-09-03 08:10:00|2311.4|2311.1|2310.1|2309.8|2311.5|2311.2|2309.7|2309.4|167
1630656900000|2021-09-03 08:15:00|2310.2|2309.9|2309.9|2309.6|2310.2|2309.9|2309.5|2309.2|63
1630657200000|2021-09-03 08:20:00|2309.8|2309.5|2310.4|2310.1|2310.6|2310.3|2309.7|2309.4|43
1630657500000|2021-09-03 08:25:00|2310.5|2310.2|2311|2310.7|2311|2310.7|2310.3|2310|21
1630657800000|2021-09-03 08:30:00|2311.1|2310.8|2311.2|2310.9|2311.4|2311.1|2310.7|2310.4|87
1630658100000|2021-09-03 08:35:00|2311.3|2311|2311.6|2311.3|2311.7|2311.4|2311.1|2310.8|88
1630658400000|2021-09-03 08:40:00|2311.7|2311.4|2311.9|2311.6|2312.3|2312|2311.5|2311.2|76
1630658700000|2021-09-03 08:45:00|2311.8|2311.5|2311|2310.7|2312|2311.7|2311|2310.7|167
1630659000000|2021-09-03 08:50:00|2310.9|2310.6|2311|2310.7|2311.1|2310.8|2310.5|2310.2|97
1630659300000|2021-09-03 08:55:00|2311.1|2310.8|2309.9|2309.6|2311.1|2310.8|2309.9|2309.6|17
1630659600000|2021-09-03 09:00:00|2310|2309.7|2309.8|2309.5|2310.2|2309.9|2309.5|2309.2|58
1630659900000|2021-09-03 09:05:00|2309.7|2309.4|2310.1|2309.8|2310.2|2309.9|2309.5|2309.2|31
1630660200000|2021-09-03 09:10:00|2310.2|2309.9|2310.6|2310.3|2310.8|2310.5|2309.9|2309.6|35
1630660500000|2021-09-03 09:15:00|2310.7|2310.4|2310|2309.7|2310.7|2310.4|2309.9|2309.6|27
1630660800000|2021-09-03 09:20:00|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2308.8|2308.5|57
1630661100000|2021-09-03 09:25:00|2310|2309.7|2309.9|2309.6|2310|2309.7|2309.4|2309.1|28
1630661400000|2021-09-03 09:30:00|2309.8|2309.5|2309.7|2309.4|2310.2|2309.9|2309.4|2309.1|22
1630661700000|2021-09-03 09:35:00|2309.6|2309.3|2309.7|2309.4|2309.8|2309.5|2309.4|2309.1|5
1630662000000|2021-09-03 09:40:00|2309.6|2309.3|2309.4|2309.1|2310.1|2309.8|2309.3|2309|42
1630662300000|2021-09-03 09:45:00|2309.3|2309|2309.3|2309|2309.4|2309.1|2308.8|2308.5|29
1630662600000|2021-09-03 09:50:00|2309.2|2308.9|2309|2308.7|2309.3|2309|2308.6|2308.3|31
1630662900000|2021-09-03 09:55:00|2308.9|2308.6|2308.9|2308.6|2309|2308.7|2308.6|2308.3|20
1630663200000|2021-09-03 10:00:00|2309.1|2308.8|2308.8|2308.5|2309.2|2308.9|2308.5|2308.2|34
1630663500000|2021-09-03 10:05:00|2308.7|2308.4|2308.8|2308.5|2308.8|2308.5|2308.2|2307.9|50
1630663800000|2021-09-03 10:10:00|2308.9|2308.6|2309.6|2309.3|2309.6|2309.3|2308.8|2308.5|14
1630664100000|2021-09-03 10:15:00|2309.5|2309.2|2309.7|2309.4|2309.9|2309.6|2309.4|2309.1|40
1630664400000|2021-09-03 10:20:00|2309.6|2309.3|2309.8|2309.5|2310|2309.7|2309.4|2309.1|91
1630664700000|2021-09-03 10:25:00|2309.9|2309.6|2310.2|2309.9|2310.8|2310.5|2309.7|2309.4|157
1630665000000|2021-09-03 10:30:00|2310.3|2310|2310.6|2310.3|2310.7|2310.4|2309.9|2309.6|104
1630665300000|2021-09-03 10:35:00|2310.7|2310.4|2310|2309.7|2310.7|2310.4|2309.7|2309.4|133
1630665600000|2021-09-03 10:40:00|2310.1|2309.8|2309.4|2309.1|2310.2|2309.9|2309.4|2309.1|62
1630665900000|2021-09-03 10:45:00|2309.3|2309|2309.4|2309.1|2309.6|2309.3|2309.1|2308.8|73
1630666200000|2021-09-03 10:50:00|2309.5|2309.2|2309.4|2309.1|2309.6|2309.3|2309.4|2309.1|41
1630666500000|2021-09-03 10:55:00|2309.3|2309|2309.3|2309|2310.1|2309.8|2309.3|2309|115
1630666800000|2021-09-03 11:00:00|2309.2|2308.9|2309.3|2309|2309.4|2309.1|2308.9|2308.6|99
1630667100000|2021-09-03 11:05:00|2309.2|2308.9|2309.1|2308.8|2309.6|2309.3|2309.1|2308.8|34
1630667400000|2021-09-03 11:10:00|2309|2308.7|2309|2308.7|2309.2|2308.9|2308.7|2308.4|47
1630667700000|2021-09-03 11:15:00|2309.1|2308.8|2308.8|2308.5|2309.1|2308.8|2308.8|2308.5|21
1630668000000|2021-09-03 11:20:00|2308.7|2308.4|2309|2308.7|2309|2308.7|2308.5|2308.2|60
1630668300000|2021-09-03 11:25:00|2309.1|2308.8|2308.5|2308.2|2309.1|2308.8|2308.5|2308.2|121
1630668600000|2021-09-03 11:30:00|2308.6|2308.3|2308.2|2307.9|2308.7|2308.4|2308|2307.7|75
1630668900000|2021-09-03 11:35:00|2308.3|2308|2307.7|2307.4|2308.5|2308.2|2307.7|2307.4|95
1630669200000|2021-09-03 11:40:00|2307.6|2307.3|2307.5|2307.2|2307.8|2307.5|2307.5|2307.2|32
1630669500000|2021-09-03 11:45:00|2307.6|2307.3|2307.3|2307|2307.9|2307.6|2307.1|2306.8|50
1630669800000|2021-09-03 11:50:00|2307.4|2307.1|2308.5|2308.2|2308.8|2308.5|2307.3|2307|130
1630670100000|2021-09-03 11:55:00|2308.4|2308.1|2308.7|2308.4|2309.1|2308.8|2308.1|2307.8|256
1630670400000|2021-09-03 12:00:00|2308.8|2308.5|2309|2308.7|2309.1|2308.8|2308.2|2307.9|232
1630670700000|2021-09-03 12:05:00|2308.9|2308.6|2308.3|2308|2309|2308.7|2308.2|2307.9|153
1630671000000|2021-09-03 12:10:00|2308.2|2307.9|2308.8|2308.5|2309.1|2308.8|2308.1|2307.8|257
1630671300000|2021-09-03 12:15:00|2308.9|2308.6|2310.1|2309.8|2310.1|2309.8|2308.5|2308.2|409
1630671600000|2021-09-03 12:20:00|2310|2309.7|2309.8|2309.5|2310.3|2310|2309.5|2309.2|238
1630671900000|2021-09-03 12:25:00|2309.7|2309.4|2309.7|2309.4|2310.1|2309.8|2309.2|2308.9|263
1630672200000|2021-09-03 12:30:00|2309.6|2309.3|2304.5|2304.2|2310.5|2310.2|2299.5|2299.2|4302
1630672500000|2021-09-03 12:35:00|2304.6|2304.3|2301.9|2301.6|2308.3|2308|2301|2300.7|2967
1630672800000|2021-09-03 12:40:00|2301.8|2301.5|2299|2298.7|2302.4|2302.1|2297.4|2297.1|2428
1630673100000|2021-09-03 12:45:00|2299.1|2298.8|2301.3|2301|2302.6|2302.3|2297.8|2297.5|1231
1630673400000|2021-09-03 12:50:00|2301|2300.7|2301.2|2300.9|2302.7|2302.4|2300.5|2300.2|876
1630673700000|2021-09-03 12:55:00|2301|2300.7|2302.7|2302.4|2302.9|2302.6|2300.4|2300.1|976
1630674000000|2021-09-03 13:00:00|2303|2302.7|2304.2|2303.9|2305.5|2305.2|2302.9|2302.6|858
1630674300000|2021-09-03 13:05:00|2304.1|2303.8|2302.7|2302.4|2304.3|2304|2302.1|2301.8|661
1630674600000|2021-09-03 13:10:00|2302.8|2302.5|2302.6|2302.3|2303.2|2302.9|2301.3|2301|419
1630674900000|2021-09-03 13:15:00|2302.5|2302.2|2302.3|2302|2304.5|2304.2|2302.3|2302|690
1630675200000|2021-09-03 13:20:00|2302.2|2301.9|2299.8|2299.5|2302.4|2302.1|2293.6|2293.3|2159
1630675500000|2021-09-03 13:25:00|2299.5|2299.2|2294.7|2294.4|2299.8|2299.5|2293.6|2293.3|1510
1630675800000|2021-09-03 13:30:00|2294.5|2294.2|2296.7|2296.4|2300.8|2300.5|2294.5|2294.2|7238
1630676100000|2021-09-03 13:35:00|2296.8|2296.5|2291.6|2291.3|2297.2|2296.9|2291.4|2291.1|4369
1630676400000|2021-09-03 13:40:00|2291.5|2291.2|2294.3|2294|2297.2|2296.9|2290.8|2290.5|3784
1630676700000|2021-09-03 13:45:00|2294.1|2293.8|2300.3|2300|2301|2300.7|2293.2|2292.9|3720
1630677000000|2021-09-03 13:50:00|2300.2|2299.9|2297.7|2297.4|2300.2|2299.9|2294.9|2294.6|2974
1630677300000|2021-09-03 13:55:00|2297.8|2297.5|2297.1|2296.8|2298.2|2297.9|2295|2294.7|1960
1630677600000|2021-09-03 14:00:00|2297.2|2296.9|2296|2295.7|2298.1|2297.8|2292|2291.7|3238
1630677900000|2021-09-03 14:05:00|2296.1|2295.8|2294.2|2293.9|2296.1|2295.8|2291.7|2291.4|2963
1630678200000|2021-09-03 14:10:00|2293.9|2293.6|2298.9|2298.6|2299.1|2298.8|2293.5|2293.2|2377
1630678500000|2021-09-03 14:15:00|2298.6|2298.3|2300.7|2300.4|2302|2301.7|2298.2|2297.9|2048
1630678800000|2021-09-03 14:20:00|2300.8|2300.5|2296|2295.7|2300.8|2300.5|2295.8|2295.5|1832
1630679100000|2021-09-03 14:25:00|2295.9|2295.6|2295.2|2294.9|2296.7|2296.4|2294|2293.7|1773
1630679400000|2021-09-03 14:30:00|2295.6|2295.3|2294.5|2294.2|2295.9|2295.6|2294|2293.7|1262
1630679700000|2021-09-03 14:35:00|2294.4|2294.1|2291.4|2291.1|2295.3|2295|2291.1|2290.8|1931
1630680000000|2021-09-03 14:40:00|2291.2|2290.9|2290.5|2290.2|2292|2291.7|2289.4|2289.1|2059
1630680300000|2021-09-03 14:45:00|2290.1|2289.8|2290.4|2290.1|2291.6|2291.3|2289.5|2289.2|1691
1630680600000|2021-09-03 14:50:00|2290.5|2290.2|2289.5|2289.2|2291.4|2291.1|2288.7|2288.4|1331
1630680900000|2021-09-03 14:55:00|2289.4|2289.1|2293.3|2293|2293.5|2293.2|2288.6|2288.3|1593
1630681200000|2021-09-03 15:00:00|2293.1|2292.8|2294.1|2293.8|2294.8|2294.5|2293|2292.7|1383
1630681500000|2021-09-03 15:05:00|2294|2293.7|2293.6|2293.3|2294.3|2294|2290.8|2290.5|1126
1630681800000|2021-09-03 15:10:00|2293.4|2293.1|2292|2291.7|2293.9|2293.6|2291.7|2291.4|1165
1630682100000|2021-09-03 15:15:00|2291.9|2291.6|2289.1|2288.8|2292.3|2292|2288.2|2287.9|1433
1630682400000|2021-09-03 15:20:00|2289|2288.7|2287.6|2287.3|2289.1|2288.8|2286.2|2285.9|1640
1630682700000|2021-09-03 15:25:00|2287.5|2287.2|2287.5|2287.2|2288.3|2288|2286.1|2285.8|1841
1630683000000|2021-09-03 15:30:00|2287.4|2287.1|2285.1|2284.8|2288.3|2288|2284.7|2284.4|1660
1630683300000|2021-09-03 15:35:00|2285|2284.7|2285.9|2285.6|2286.9|2286.6|2284.1|2283.8|1683
1630683600000|2021-09-03 15:40:00|2286|2285.7|2289|2288.7|2289.1|2288.8|2284.9|2284.6|1314
1630683900000|2021-09-03 15:45:00|2288.9|2288.6|2289.3|2289|2290.6|2290.3|2288.3|2288|1078
1630684200000|2021-09-03 15:50:00|2289.4|2289.1|2288.6|2288.3|2289.6|2289.3|2287.7|2287.4|865
1630684500000|2021-09-03 15:55:00|2288.7|2288.4|2287.7|2287.4|2288.8|2288.5|2287.2|2286.9|669
1630684800000|2021-09-03 16:00:00|2287.8|2287.5|2285.7|2285.4|2287.8|2287.5|2284.8|2284.5|1167
1630685100000|2021-09-03 16:05:00|2285.8|2285.5|2287.4|2287.1|2287.8|2287.5|2285.6|2285.3|881
1630685400000|2021-09-03 16:10:00|2287.5|2287.2|2286.2|2285.9|2287.5|2287.2|2285.4|2285.1|812
1630685700000|2021-09-03 16:15:00|2286|2285.7|2286.5|2286.2|2287|2286.7|2285.6|2285.3|812
1630686000000|2021-09-03 16:20:00|2286.7|2286.4|2288.5|2288.2|2289.2|2288.9|2285.9|2285.6|848
1630686300000|2021-09-03 16:25:00|2288.4|2288.1|2288.5|2288.2|2289.4|2289.1|2287.9|2287.6|1281
1630686600000|2021-09-03 16:30:00|2288.6|2288.3|2286.9|2286.6|2288.8|2288.5|2286.3|2286|722
1630686900000|2021-09-03 16:35:00|2287|2286.7|2287.4|2287.1|2287.9|2287.6|2286.4|2286.1|488
1630687200000|2021-09-03 16:40:00|2287.5|2287.2|2288.2|2287.9|2288.5|2288.2|2286.5|2286.2|544
1630687500000|2021-09-03 16:45:00|2288.3|2288|2288.5|2288.2|2288.7|2288.4|2287.1|2286.8|374
1630687800000|2021-09-03 16:50:00|2288.6|2288.3|2288.9|2288.6|2289|2288.7|2287.7|2287.4|467
1630688100000|2021-09-03 16:55:00|2288.8|2288.5|2289.1|2288.8|2289.2|2288.9|2287.8|2287.5|729
1630688400000|2021-09-03 17:00:00|2289|2288.7|2290.9|2290.6|2291|2290.7|2288.4|2288.1|913
1630688700000|2021-09-03 17:05:00|2291|2290.7|2289.7|2289.4|2291.1|2290.8|2289.5|2289.2|894
1630689000000|2021-09-03 17:10:00|2289.8|2289.5|2292.1|2291.8|2292.2|2291.9|2289.6|2289.3|1244
1630689300000|2021-09-03 17:15:00|2292|2291.7|2290.6|2290.3|2292|2291.7|2290.3|2290|812
1630689600000|2021-09-03 17:20:00|2291.1|2290.8|2291.5|2291.2|2291.7|2291.4|2290.7|2290.4|531
1630689900000|2021-09-03 17:25:00|2291.6|2291.3|2291.8|2291.5|2292.1|2291.8|2291.4|2291.1|503
1630690200000|2021-09-03 17:30:00|2292.1|2291.8|2293|2292.7|2293.3|2293|2291.8|2291.5|771
1630690500000|2021-09-03 17:35:00|2293.1|2292.8|2292.9|2292.6|2293.2|2292.9|2292|2291.7|797
1630690800000|2021-09-03 17:40:00|2293.1|2292.8|2292.6|2292.3|2293.1|2292.8|2292.1|2291.8|594
1630691100000|2021-09-03 17:45:00|2292.7|2292.4|2292.6|2292.3|2293.1|2292.8|2292.2|2291.9|440
1630691400000|2021-09-03 17:50:00|2292.7|2292.4|2292.3|2292|2293.4|2293.1|2292.2|2291.9|607
1630691700000|2021-09-03 17:55:00|2292.2|2291.9|2291.7|2291.4|2292.5|2292.2|2291.4|2291.1|696
1630692000000|2021-09-03 18:00:00|2291.6|2291.3|2290.2|2289.9|2291.7|2291.4|2289.6|2289.3|973
1630692300000|2021-09-03 18:05:00|2290.3|2290|2290.6|2290.3|2290.6|2290.3|2289.2|2288.9|525
1630692600000|2021-09-03 18:10:00|2290.7|2290.4|2290.1|2289.8|2291.5|2291.2|2290|2289.7|565
1630692900000|2021-09-03 18:15:00|2290.2|2289.9|2290.7|2290.4|2291.5|2291.2|2290|2289.7|537
1630693200000|2021-09-03 18:20:00|2291|2290.7|2288.4|2288.1|2291|2290.7|2288.4|2288.1|725
1630693500000|2021-09-03 18:25:00|2288.5|2288.2|2287.7|2287.4|2288.7|2288.4|2287.3|2287|1094
1630693800000|2021-09-03 18:30:00|2287.8|2287.5|2287.3|2287|2288.2|2287.9|2286.3|2286|800
1630694100000|2021-09-03 18:35:00|2287.4|2287.1|2287.6|2287.3|2287.9|2287.6|2286.6|2286.3|707
1630694400000|2021-09-03 18:40:00|2287.7|2287.4|2286.9|2286.6|2288|2287.7|2286.9|2286.6|633
1630694700000|2021-09-03 18:45:00|2287|2286.7|2288.2|2287.9|2288.3|2288|2286.8|2286.5|694
1630695000000|2021-09-03 18:50:00|2288.4|2288.1|2289.7|2289.4|2289.7|2289.4|2287.9|2287.6|590
1630695300000|2021-09-03 18:55:00|2289.6|2289.3|2289.8|2289.5|2290.3|2290|2289.1|2288.8|679
1630695600000|2021-09-03 19:00:00|2289.9|2289.6|2291.5|2291.2|2291.5|2291.2|2289.6|2289.3|692
1630695900000|2021-09-03 19:05:00|2291.6|2291.3|2291.3|2291|2291.9|2291.6|2290.7|2290.4|611
1630696200000|2021-09-03 19:10:00|2291.2|2290.9|2291.3|2291|2291.9|2291.6|2291.1|2290.8|617
1630696500000|2021-09-03 19:15:00|2291.2|2290.9|2290.6|2290.3|2291.5|2291.2|2289.8|2289.5|985
1630696800000|2021-09-03 19:20:00|2290.8|2290.5|2291|2290.7|2291.3|2291|2289.7|2289.4|858
1630697100000|2021-09-03 19:25:00|2290.9|2290.6|2289.4|2289.1|2291.6|2291.3|2288.8|2288.5|1030
1630697400000|2021-09-03 19:30:00|2289.5|2289.2|2290.4|2290.1|2290.6|2290.3|2288.8|2288.5|890
1630697700000|2021-09-03 19:35:00|2290.5|2290.2|2289.6|2289.3|2290.8|2290.5|2288.9|2288.6|985
1630698000000|2021-09-03 19:40:00|2289.4|2289.1|2290.2|2289.9|2290.2|2289.9|2289.2|2288.9|940
1630698300000|2021-09-03 19:45:00|2289.9|2289.6|2290.4|2290.1|2291.1|2290.8|2289.4|2289.1|1104
1630698600000|2021-09-03 19:50:00|2290.5|2290.2|2292|2291.7|2293|2292.7|2290.5|2290.2|2208
1630698900000|2021-09-03 19:55:00|2292.1|2291.8|2291.8|2291.5|2292.1|2291.8|2290|2289.7|5996
1630699200000|2021-09-03 20:00:00|2291.7|2291.4|2289.5|2289.2|2291.8|2291.5|2289.5|2289.2|2478
1630699500000|2021-09-03 20:05:00|2289.4|2289.1|2289.2|2288.9|2289.5|2289.2|2288.7|2288.4|785
1630699800000|2021-09-03 20:10:00|2289.1|2288.8|2288.9|2288.6|2289.2|2288.9|2288.3|2288|867
1630700100000|2021-09-03 20:15:00|2289|2288.7|2289.7|2289.4|2289.8|2289.5|2288.9|2288.6|121
1630700400000|2021-09-03 20:20:00|2289.8|2289.5|2289.5|2289.2|2289.8|2289.5|2289.5|2289.2|69
1630700700000|2021-09-03 20:25:00|2289.4|2289.1|2289.5|2289.2|2289.6|2289.3|2289.2|2288.9|48
1630701000000|2021-09-03 20:30:00|2289.6|2289.3|2289|2288.7|2289.6|2289.3|2289|2288.7|39
1630701300000|2021-09-03 20:35:00|2288.9|2288.6|2289.9|2289.6|2290|2289.7|2288.9|2288.6|114
1630701600000|2021-09-03 20:40:00|2290|2289.7|2290|2289.7|2290.1|2289.8|2289.9|2289.6|51
1630701900000|2021-09-03 20:45:00|2290.1|2289.8|2288.8|2288.5|2290.1|2289.8|2288.8|2288.5|157
1630702200000|2021-09-03 20:50:00|2288.7|2288.4|2289.3|2289|2289.4|2289.1|2288.7|2288.4|88
1630702500000|2021-09-03 20:55:00|2289.2|2288.9|2289.1|2288.3|2289.3|2289|2288.8|2288.2|79
1630879200000|2021-09-05 22:00:00|2289.9|2289.6|2289.2|2288.9|2290|2289.7|2288.8|2288.5|82
1630879500000|2021-09-05 22:05:00|2289.3|2289|2287.8|2287.5|2289.3|2289|2287.5|2287.2|54
1630879800000|2021-09-05 22:10:00|2287.9|2287.6|2286.1|2285.8|2287.9|2287.6|2285.9|2285.6|131
1630880100000|2021-09-05 22:15:00|2286.2|2285.9|2284.6|2284.3|2286.3|2286|2284.3|2284|190
1630880400000|2021-09-05 22:20:00|2284.5|2284.2|2284.4|2284.1|2285|2284.7|2283.9|2283.6|198
1630880700000|2021-09-05 22:25:00|2284.3|2284|2284.2|2283.9|2284.5|2284.2|2283.8|2283.5|55
1630881000000|2021-09-05 22:30:00|2284.3|2284|2285.4|2285.1|2285.4|2285.1|2284.3|2284|42
1630881300000|2021-09-05 22:35:00|2285.3|2285|2284.1|2283.8|2285.4|2285.1|2284|2283.7|46
1630881600000|2021-09-05 22:40:00|2284|2283.7|2284.5|2284.2|2284.5|2284.2|2284|2283.7|35
1630881900000|2021-09-05 22:45:00|2284.7|2284.4|2285|2284.7|2285.1|2284.8|2284.7|2284.4|26
1630882200000|2021-09-05 22:50:00|2285.2|2284.9|2285.3|2285|2285.5|2285.2|2284.7|2284.4|39
1630882500000|2021-09-05 22:55:00|2285.2|2284.9|2285.5|2285.2|2285.5|2285.2|2284.8|2284.5|18
1630882800000|2021-09-05 23:00:00|2285.6|2285.3|2285.3|2285|2285.6|2285.3|2285.3|2285|17
1630883100000|2021-09-05 23:05:00|2285.4|2285.1|2285.6|2285.3|2285.9|2285.6|2285.4|2285.1|31
1630883400000|2021-09-05 23:10:00|2285.7|2285.4|2285.4|2285.1|2285.8|2285.5|2285.4|2285.1|5
1630883700000|2021-09-05 23:15:00|2285.5|2285.2|2285.5|2285.2|2285.7|2285.4|2285.4|2285.1|6
1630884000000|2021-09-05 23:20:00|2285.6|2285.3|2285.2|2284.9|2285.7|2285.4|2285.2|2284.9|8
1630884300000|2021-09-05 23:25:00|2285.3|2285|2284.8|2284.5|2285.6|2285.3|2284.7|2284.4|20
1630884600000|2021-09-05 23:30:00|2284.9|2284.6|2282.6|2282.3|2284.9|2284.6|2282.4|2282.1|157
1630884900000|2021-09-05 23:35:00|2282.7|2282.4|2282.8|2282.5|2283.3|2283|2282.2|2281.9|68
1630885200000|2021-09-05 23:40:00|2282.9|2282.6|2283.2|2282.9|2283.7|2283.4|2282.7|2282.4|15
1630885500000|2021-09-05 23:45:00|2283.3|2283|2282|2281.7|2284.3|2284|2281.7|2281.4|75
1630885800000|2021-09-05 23:50:00|2282.2|2281.9|2282.4|2282.1|2282.8|2282.5|2281.5|2281.2|66
1630886100000|2021-09-05 23:55:00|2282.3|2282|2282|2281.7|2282.6|2282.3|2281.7|2281.4|12
1630886400000|2021-09-06 00:00:00|2282.1|2281.8|2280.8|2280.5|2282.2|2281.9|2280.5|2280.2|153
1630886700000|2021-09-06 00:05:00|2280.7|2280.4|2279.3|2279|2280.8|2280.5|2278.7|2278.4|459
1630887000000|2021-09-06 00:10:00|2279.4|2279.1|2279.1|2278.8|2280|2279.7|2278.5|2278.2|60
1630887300000|2021-09-06 00:15:00|2279.2|2278.9|2279.5|2279.2|2280.6|2280.3|2278.6|2278.3|63
1630887600000|2021-09-06 00:20:00|2279.6|2279.3|2279.3|2279|2280.4|2280.1|2279.2|2278.9|31
1630887900000|2021-09-06 00:25:00|2279.2|2278.9|2279.1|2278.8|2280|2279.7|2278.8|2278.5|30
1630888200000|2021-09-06 00:30:00|2279.2|2278.9|2278.2|2277.9|2279.4|2279.1|2277.6|2277.3|71
1630888500000|2021-09-06 00:35:00|2278.3|2278|2278.6|2278.3|2279|2278.7|2277.7|2277.4|81
1630888800000|2021-09-06 00:40:00|2278.5|2278.2|2279.3|2279|2279.3|2279|2278.4|2278.1|41
1630889100000|2021-09-06 00:45:00|2279.4|2279.1|2279.4|2279.1|2279.6|2279.3|2278.8|2278.5|64
1630889400000|2021-09-06 00:50:00|2279.3|2279|2279.5|2279.2|2279.7|2279.4|2278.7|2278.4|34
1630889700000|2021-09-06 00:55:00|2279.6|2279.3|2280.1|2279.8|2280.1|2279.8|2279|2278.7|88
1630890000000|2021-09-06 01:00:00|2280|2279.7|2280.7|2280.4|2281.3|2281|2279.8|2279.5|75
1630890300000|2021-09-06 01:05:00|2280.6|2280.3|2280.6|2280.3|2280.9|2280.6|2280.4|2280.1|12
1630890600000|2021-09-06 01:10:00|2280.5|2280.2|2282|2281.7|2282.3|2282|2280.5|2280.2|89
1630890900000|2021-09-06 01:15:00|2281.9|2281.6|2282|2281.7|2282.3|2282|2281.2|2280.9|74
1630891200000|2021-09-06 01:20:00|2281.9|2281.6|2282.5|2282.2|2282.7|2282.4|2281.9|2281.6|33
1630891500000|2021-09-06 01:25:00|2282.6|2282.3|2282.5|2282.2|2283.4|2283.1|2282.4|2282.1|85
1630891800000|2021-09-06 01:30:00|2282.6|2282.3|2282.9|2282.6|2283.4|2283.1|2281.9|2281.6|24
1630892100000|2021-09-06 01:35:00|2282.8|2282.5|2282.4|2282.1|2283.1|2282.8|2282.2|2281.9|22
1630892400000|2021-09-06 01:40:00|2282.5|2282.2|2284.2|2283.9|2284.4|2284.1|2282.5|2282.2|28
1630892700000|2021-09-06 01:45:00|2284.3|2284|2284.8|2284.5|2285|2284.7|2283.9|2283.6|49
1630893000000|2021-09-06 01:50:00|2284.9|2284.6|2283.7|2283.4|2285|2284.7|2283.6|2283.3|15
1630893300000|2021-09-06 01:55:00|2283.6|2283.3|2283.5|2283.2|2283.9|2283.6|2282.6|2282.3|45
1630893600000|2021-09-06 02:00:00|2283.4|2283.1|2284.4|2284.1|2284.5|2284.2|2283.3|2283|28
1630893900000|2021-09-06 02:05:00|2284.5|2284.2|2283.3|2283|2284.7|2284.4|2283.2|2282.9|38
1630894200000|2021-09-06 02:10:00|2283.2|2282.9|2283.9|2283.6|2284.3|2284|2283|2282.7|225
1630894500000|2021-09-06 02:15:00|2284.1|2283.8|2282.8|2282.5|2284.2|2283.9|2282.3|2282|116
1630894800000|2021-09-06 02:20:00|2282.7|2282.4|2283.2|2282.9|2283.3|2283|2282.5|2282.2|29
1630895100000|2021-09-06 02:25:00|2283.3|2283|2284|2283.7|2284.4|2284.1|2283.3|2283|20
1630895400000|2021-09-06 02:30:00|2284.1|2283.8|2283.3|2283|2284.5|2284.2|2283.2|2282.9|14
1630895700000|2021-09-06 02:35:00|2283.2|2282.9|2282.9|2282.6|2283.6|2283.3|2282.5|2282.2|11
1630896000000|2021-09-06 02:40:00|2283|2282.7|2281.8|2281.5|2283|2282.7|2281.1|2280.8|58
1630896300000|2021-09-06 02:45:00|2281.9|2281.6|2282.6|2282.3|2282.8|2282.5|2281.8|2281.5|13
1630896600000|2021-09-06 02:50:00|2282.5|2282.2|2283.3|2283|2283.4|2283.1|2282.3|2282|15
1630896900000|2021-09-06 02:55:00|2283.4|2283.1|2283.8|2283.5|2284.2|2283.9|2283.2|2282.9|20
1630897200000|2021-09-06 03:00:00|2283.9|2283.6|2283.6|2283.3|2284|2283.7|2282.9|2282.6|20
1630897500000|2021-09-06 03:05:00|2283.8|2283.5|2283.6|2283.3|2284|2283.7|2283.5|2283.2|10
1630897800000|2021-09-06 03:10:00|2283.7|2283.4|2284.4|2284.1|2284.4|2284.1|2283.6|2283.3|29
1630898100000|2021-09-06 03:15:00|2284.3|2284|2284.1|2283.8|2284.4|2284.1|2283.8|2283.5|9
1630898400000|2021-09-06 03:20:00|2284|2283.7|2284.4|2284.1|2284.4|2284.1|2283.6|2283.3|8
1630898700000|2021-09-06 03:25:00|2284.5|2284.2|2283.7|2283.4|2284.5|2284.2|2283.7|2283.4|9
1630899000000|2021-09-06 03:30:00|2283.8|2283.5|2285.4|2285.1|2285.4|2285.1|2283.8|2283.5|36
1630899300000|2021-09-06 03:35:00|2285.3|2285|2285.3|2285|2285.9|2285.6|2284.5|2284.2|54
1630899600000|2021-09-06 03:40:00|2285.4|2285.1|2285.4|2285.1|2285.7|2285.4|2285.2|2284.9|15
1630899900000|2021-09-06 03:45:00|2285.5|2285.2|2285.7|2285.4|2286|2285.7|2285.2|2284.9|40
1630900200000|2021-09-06 03:50:00|2285.6|2285.3|2286.1|2285.8|2286.1|2285.8|2285.5|2285.2|6
1630900500000|2021-09-06 03:55:00|2286|2285.7|2286.3|2286|2286.5|2286.2|2286|2285.7|56
1630900800000|2021-09-06 04:00:00|2286.4|2286.1|2286.1|2285.8|2286.7|2286.4|2285.8|2285.5|14
1630901100000|2021-09-06 04:05:00|2286|2285.7|2286.3|2286|2286.5|2286.2|2286|2285.7|19
1630901400000|2021-09-06 04:10:00|2286.4|2286.1|2286.7|2286.4|2286.8|2286.5|2286.3|2286|52
1630901700000|2021-09-06 04:15:00|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.2|2285.9|6
1630902000000|2021-09-06 04:20:00|2286.4|2286.1|2286.6|2286.3|2286.7|2286.4|2286.2|2285.9|7
1630902300000|2021-09-06 04:25:00|2286.3|2286|2286.3|2286|2286.5|2286.2|2286.1|2285.8|27
1630902600000|2021-09-06 04:30:00|2286.4|2286.1|2286.7|2286.4|2286.9|2286.6|2286.4|2286.1|42
1630902900000|2021-09-06 04:35:00|2286.6|2286.3|2286.9|2286.6|2287.1|2286.8|2286.6|2286.3|28
1630903200000|2021-09-06 04:40:00|2287.1|2286.8|2286.5|2286.2|2287.1|2286.8|2286.5|2286.2|17
1630903500000|2021-09-06 04:45:00|2286.4|2286.1|2286.4|2286.1|2286.7|2286.4|2286.3|2286|7
1630903800000|2021-09-06 04:50:00|2286.3|2286|2285.7|2285.4|2286.3|2286|2285.6|2285.3|11
1630904100000|2021-09-06 04:55:00|2285.6|2285.3|2285.9|2285.6|2285.9|2285.6|2285.5|2285.2|6
1630904400000|2021-09-06 05:00:00|2286|2285.7|2284.9|2284.6|2286.2|2285.9|2284.8|2284.5|39
1630904700000|2021-09-06 05:05:00|2284.8|2284.5|2285.8|2285.5|2285.9|2285.6|2284.8|2284.5|57
1630905000000|2021-09-06 05:10:00|2285.7|2285.4|2286.4|2286.1|2286.4|2286.1|2285.5|2285.2|25
1630905300000|2021-09-06 05:15:00|2286.5|2286.2|2286.3|2286|2286.6|2286.3|2285.9|2285.6|22
1630905600000|2021-09-06 05:20:00|2286.2|2285.9|2286.1|2285.8|2286.7|2286.4|2285.6|2285.3|26
1630905900000|2021-09-06 05:25:00|2286|2285.7|2286.4|2286.1|2286.6|2286.3|2285.6|2285.3|10
1630906200000|2021-09-06 05:30:00|2286.5|2286.2|2286.3|2286|2286.7|2286.4|2286.1|2285.8|34
1630906500000|2021-09-06 05:35:00|2286.4|2286.1|2287.1|2286.8|2287.3|2287|2286.3|2286|86
1630906800000|2021-09-06 05:40:00|2287.2|2286.9|2287.1|2286.8|2287.5|2287.2|2286.9|2286.6|27
1630907100000|2021-09-06 05:45:00|2287.2|2286.9|2287.3|2287|2287.5|2287.2|2287|2286.7|24
1630907400000|2021-09-06 05:50:00|2287.2|2286.9|2287.5|2287.2|2287.6|2287.3|2286.5|2286.2|42
1630907700000|2021-09-06 05:55:00|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.2|2286.9|12
1630908000000|2021-09-06 06:00:00|2287.4|2287.1|2290.4|2290.1|2290.6|2290.3|2287.4|2287.1|172
1630908300000|2021-09-06 06:05:00|2290.3|2290|2291|2290.7|2291|2290.7|2289.7|2289.4|107
1630908600000|2021-09-06 06:10:00|2290.9|2290.6|2290.7|2290.4|2291.1|2290.8|2290.6|2290.3|59
1630908900000|2021-09-06 06:15:00|2290.6|2290.3|2290.7|2290.4|2291.1|2290.8|2290.4|2290.1|53
1630909200000|2021-09-06 06:20:00|2290.8|2290.5|2290.5|2290.2|2291.1|2290.8|2290.4|2290.1|56
1630909500000|2021-09-06 06:25:00|2290.6|2290.3|2291.5|2291.2|2291.5|2291.2|2290.5|2290.2|56
1630909800000|2021-09-06 06:30:00|2291.4|2291.1|2290.9|2290.6|2291.8|2291.5|2290.8|2290.5|74
1630910100000|2021-09-06 06:35:00|2291|2290.7|2291.6|2291.3|2291.8|2291.5|2291|2290.7|41
1630910400000|2021-09-06 06:40:00|2291.5|2291.2|2291.1|2290.8|2291.8|2291.5|2291|2290.7|59
1630910700000|2021-09-06 06:45:00|2291.2|2290.9|2290.5|2290.2|2291.3|2291|2290.4|2290.1|89
1630911000000|2021-09-06 06:50:00|2290.6|2290.3|2290.3|2290|2291|2290.7|2290.2|2289.9|102
1630911300000|2021-09-06 06:55:00|2290.2|2289.9|2289.6|2289.3|2290.3|2290|2289.5|2289.2|66
1630911600000|2021-09-06 07:00:00|2289.7|2289.4|2289.8|2289.5|2290.3|2290|2288.9|2288.6|106
1630911900000|2021-09-06 07:05:00|2289.7|2289.4|2290|2289.7|2290.8|2290.5|2289.5|2289.2|64
1630912200000|2021-09-06 07:10:00|2290.1|2289.8|2290.8|2290.5|2290.9|2290.6|2289.9|2289.6|27
1630912500000|2021-09-06 07:15:00|2290.9|2290.6|2292.5|2292.2|2292.7|2292.4|2290.9|2290.6|117
1630912800000|2021-09-06 07:20:00|2292.4|2292.1|2292.4|2292.1|2293.5|2293.2|2292.3|2292|105
1630913100000|2021-09-06 07:25:00|2292.3|2292|2292.2|2291.9|2292.8|2292.5|2291.6|2291.3|36
1630913400000|2021-09-06 07:30:00|2292.3|2292|2292.9|2292.6|2293.2|2292.9|2292.3|2292|61
1630913700000|2021-09-06 07:35:00|2292.8|2292.5|2293.6|2293.3|2293.7|2293.4|2292.7|2292.4|49
1630914000000|2021-09-06 07:40:00|2293.7|2293.4|2293.5|2293.2|2294|2293.7|2293.2|2292.9|66
1630914300000|2021-09-06 07:45:00|2293.6|2293.3|2293.2|2292.9|2293.8|2293.5|2293|2292.7|31
1630914600000|2021-09-06 07:50:00|2293.3|2293|2293.3|2293|2293.9|2293.6|2293.2|2292.9|6
1630914900000|2021-09-06 07:55:00|2293.2|2292.9|2293.3|2293|2293.8|2293.5|2293|2292.7|75
1630915200000|2021-09-06 08:00:00|2293.4|2293.1|2294.1|2293.8|2294.4|2294.1|2293.4|2293.1|41
1630915500000|2021-09-06 08:05:00|2294|2293.7|2293.4|2293.1|2294.5|2294.2|2293.3|2293|42
1630915800000|2021-09-06 08:10:00|2293.3|2293|2294.2|2293.9|2294.2|2293.9|2293.3|2293|36
1630916100000|2021-09-06 08:15:00|2294.1|2293.8|2294.2|2293.9|2294.6|2294.3|2294.1|2293.8|44
1630916400000|2021-09-06 08:20:00|2294.3|2294|2293.9|2293.6|2294.3|2294|2293.8|2293.5|22
1630916700000|2021-09-06 08:25:00|2293.8|2293.5|2294.1|2293.8|2294.1|2293.8|2293.6|2293.3|19
1630917000000|2021-09-06 08:30:00|2294|2293.7|2294.1|2293.8|2294.2|2293.9|2293.5|2293.2|54
1630917300000|2021-09-06 08:35:00|2294.2|2293.9|2294.6|2294.3|2294.9|2294.6|2294.1|2293.8|23
1630917600000|2021-09-06 08:40:00|2294.7|2294.4|2294.6|2294.3|2294.9|2294.6|2294.1|2293.8|44
1630917900000|2021-09-06 08:45:00|2294.7|2294.4|2295.2|2294.9|2295.5|2295.2|2294.6|2294.3|100
1630918200000|2021-09-06 08:50:00|2295.1|2294.8|2294.9|2294.6|2295.8|2295.5|2294.7|2294.4|37
1630918500000|2021-09-06 08:55:00|2295|2294.7|2295.9|2295.6|2295.9|2295.6|2294.8|2294.5|56
1630918800000|2021-09-06 09:00:00|2296|2295.7|2295.7|2295.4|2296.3|2296|2295.6|2295.3|24
1630919100000|2021-09-06 09:05:00|2295.8|2295.5|2295.2|2294.9|2295.9|2295.6|2294.9|2294.6|57
1630919400000|2021-09-06 09:10:00|2295.3|2295|2295.6|2295.3|2295.7|2295.4|2295.1|2294.8|27
1630919700000|2021-09-06 09:15:00|2295.7|2295.4|2295.4|2295.1|2295.9|2295.6|2295.4|2295.1|45
1630920000000|2021-09-06 09:20:00|2295.3|2295|2295.5|2295.2|2295.7|2295.4|2295|2294.7|32
1630920300000|2021-09-06 09:25:00|2295.6|2295.3|2294.9|2294.6|2295.7|2295.4|2294.7|2294.4|57
1630920600000|2021-09-06 09:30:00|2294.8|2294.5|2294.9|2294.6|2295.4|2295.1|2294.8|2294.5|56
1630920900000|2021-09-06 09:35:00|2294.8|2294.5|2295.5|2295.2|2295.7|2295.4|2294.7|2294.4|28
1630921200000|2021-09-06 09:40:00|2295.6|2295.3|2295.4|2295.1|2295.6|2295.3|2294.9|2294.6|22
1630921500000|2021-09-06 09:45:00|2295.3|2295|2295.1|2294.8|2295.4|2295.1|2295|2294.7|50
1630921800000|2021-09-06 09:50:00|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2294.8|2294.5|14
1630922100000|2021-09-06 09:55:00|2295.1|2294.8|2295.2|2294.9|2295.3|2295|2294.9|2294.6|16
1630922400000|2021-09-06 10:00:00|2295.3|2295|2295.9|2295.6|2296|2295.7|2295.1|2294.8|15
1630922700000|2021-09-06 10:05:00|2296|2295.7|2295.8|2295.5|2296|2295.7|2295.6|2295.3|38
1630923000000|2021-09-06 10:10:00|2295.9|2295.6|2296|2295.7|2296.5|2296.2|2295.5|2295.2|71
1630923300000|2021-09-06 10:15:00|2295.9|2295.6|2297|2296.7|2297.3|2297|2295.9|2295.6|118
1630923600000|2021-09-06 10:20:00|2297.1|2296.8|2297.3|2297|2298|2297.7|2297.1|2296.8|91
1630923900000|2021-09-06 10:25:00|2297.4|2297.1|2297.3|2297|2297.8|2297.5|2297.1|2296.8|51
1630924200000|2021-09-06 10:30:00|2297.4|2297.1|2297.4|2297.1|2297.8|2297.5|2297.3|2297|26
1630924500000|2021-09-06 10:35:00|2297.5|2297.2|2297.3|2297|2297.7|2297.4|2297.2|2296.9|32
1630924800000|2021-09-06 10:40:00|2297.4|2297.1|2297.3|2297|2297.6|2297.3|2297.2|2296.9|36
1630925100000|2021-09-06 10:45:00|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2296.7|2296.4|42
1630925400000|2021-09-06 10:50:00|2297.3|2297|2297.4|2297.1|2297.6|2297.3|2297.1|2296.8|32
1630925700000|2021-09-06 10:55:00|2297.3|2297|2296.9|2296.6|2297.4|2297.1|2296.7|2296.4|28
1630926000000|2021-09-06 11:00:00|2296.8|2296.5|2297|2296.7|2297.2|2296.9|2296.6|2296.3|31
1630926300000|2021-09-06 11:05:00|2297.1|2296.8|2296.4|2296.1|2297.2|2296.9|2296.4|2296.1|10
1630926600000|2021-09-06 11:10:00|2296.5|2296.2|2296.6|2296.3|2296.7|2296.4|2296.3|2296|30
1630926900000|2021-09-06 11:15:00|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|11
1630927200000|2021-09-06 11:20:00|2296.5|2296.2|2296.4|2296.1|2296.7|2296.4|2296.2|2295.9|5
1630927500000|2021-09-06 11:25:00|2296.5|2296.2|2296.8|2296.5|2296.8|2296.5|2296.3|2296|3
1630927800000|2021-09-06 11:30:00|2296.7|2296.4|2296.5|2296.2|2296.7|2296.4|2296.2|2295.9|8
1630928100000|2021-09-06 11:35:00|2296.4|2296.1|2297.1|2296.8|2297.1|2296.8|2296.3|2296|20
1630928400000|2021-09-06 11:40:00|2297.2|2296.9|2297.3|2297|2297.7|2297.4|2297.1|2296.8|31
1630928700000|2021-09-06 11:45:00|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2296.9|2296.6|8
1630929000000|2021-09-06 11:50:00|2297.3|2297|2297|2296.7|2297.3|2297|2296.8|2296.5|11
1630929300000|2021-09-06 11:55:00|2297.1|2296.8|2296.6|2296.3|2297.2|2296.9|2296.5|2296.2|36
1630929600000|2021-09-06 12:00:00|2296.7|2296.4|2296.9|2296.6|2297.2|2296.9|2296.7|2296.4|37
1630929900000|2021-09-06 12:05:00|2296.8|2296.5|2296.6|2296.3|2296.8|2296.5|2296.4|2296.1|18
1630930200000|2021-09-06 12:10:00|2296.7|2296.4|2296.9|2296.6|2297.1|2296.8|2296.6|2296.3|10
1630930500000|2021-09-06 12:15:00|2297|2296.7|2297.3|2297|2297.7|2297.4|2296.9|2296.6|34
1630930800000|2021-09-06 12:20:00|2297.4|2297.1|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|9
1630931100000|2021-09-06 12:25:00|2297.5|2297.2|2297.3|2297|2297.5|2297.2|2297.1|2296.8|28
1630931400000|2021-09-06 12:30:00|2297.4|2297.1|2297.4|2297.1|2297.5|2297.2|2297.1|2296.8|8
1630931700000|2021-09-06 12:35:00|2297.3|2297|2296.7|2296.4|2297.3|2297|2296.7|2296.4|48
1630932000000|2021-09-06 12:40:00|2296.8|2296.5|2296.4|2296.1|2296.9|2296.6|2296.3|2296|53
1630932300000|2021-09-06 12:45:00|2296.5|2296.2|2296.7|2296.4|2296.9|2296.6|2296.5|2296.2|103
1630932600000|2021-09-06 12:50:00|2296.8|2296.5|2297.1|2296.8|2297.2|2296.9|2296.7|2296.4|21
1630932900000|2021-09-06 12:55:00|2297|2296.7|2296.7|2296.4|2297.1|2296.8|2296.6|2296.3|43
1630933200000|2021-09-06 13:00:00|2296.8|2296.5|2297.2|2296.9|2297.4|2297.1|2296.7|2296.4|38
1630933500000|2021-09-06 13:05:00|2297.3|2297|2297.8|2297.5|2297.8|2297.5|2297.2|2296.9|76
1630933800000|2021-09-06 13:10:00|2297.7|2297.4|2297.6|2297.3|2297.9|2297.6|2297.4|2297.1|51
1630934100000|2021-09-06 13:15:00|2297.4|2297.1|2297|2296.7|2297.5|2297.2|2296.8|2296.5|49
1630934400000|2021-09-06 13:20:00|2296.9|2296.6|2296.6|2296.3|2297.1|2296.8|2296.4|2296.1|53
1630934700000|2021-09-06 13:25:00|2296.5|2296.2|2295.7|2295.4|2296.6|2296.3|2295.4|2295.1|83
1630935000000|2021-09-06 13:30:00|2295.6|2295.3|2295.4|2295.1|2296.3|2296|2295.3|2295|123
1630935300000|2021-09-06 13:35:00|2295.3|2295|2295|2294.7|2295.7|2295.4|2294.6|2294.3|176
1630935600000|2021-09-06 13:40:00|2295.1|2294.8|2296.3|2296|2296.4|2296.1|2295.1|2294.8|150
1630935900000|2021-09-06 13:45:00|2296.2|2295.9|2297.5|2297.2|2297.5|2297.2|2296.2|2295.9|166
1630936200000|2021-09-06 13:50:00|2297.6|2297.3|2298.3|2298|2299|2298.7|2297.6|2297.3|223
1630936500000|2021-09-06 13:55:00|2298.4|2298.1|2299|2298.7|2299.5|2299.2|2298.3|2298|230
1630936800000|2021-09-06 14:00:00|2299.1|2298.8|2298.2|2297.9|2299.4|2299.1|2298.2|2297.9|190
1630937100000|2021-09-06 14:05:00|2298.1|2297.8|2296.6|2296.3|2298.1|2297.8|2296.6|2296.3|194
1630937400000|2021-09-06 14:10:00|2296.7|2296.4|2295.7|2295.4|2296.9|2296.6|2295.6|2295.3|241
1630937700000|2021-09-06 14:15:00|2295.8|2295.5|2294.9|2294.6|2295.9|2295.6|2294.8|2294.5|165
1630938000000|2021-09-06 14:20:00|2294.8|2294.5|2295.7|2295.4|2295.9|2295.6|2294.8|2294.5|103
1630938300000|2021-09-06 14:25:00|2295.8|2295.5|2295.8|2295.5|2296.2|2295.9|2295.6|2295.3|102
1630938600000|2021-09-06 14:30:00|2295.7|2295.4|2293.9|2293.6|2295.9|2295.6|2293.9|2293.6|209
1630938900000|2021-09-06 14:35:00|2293.7|2293.4|2294.5|2294.2|2294.8|2294.5|2293.6|2293.3|212
1630939200000|2021-09-06 14:40:00|2294.6|2294.3|2294.5|2294.2|2294.9|2294.6|2294.4|2294.1|64
1630939500000|2021-09-06 14:45:00|2294.4|2294.1|2293.8|2293.5|2294.8|2294.5|2293.7|2293.4|92
1630939800000|2021-09-06 14:50:00|2293.7|2293.4|2294.7|2294.4|2294.7|2294.4|2293.7|2293.4|106
1630940100000|2021-09-06 14:55:00|2294.8|2294.5|2295|2294.7|2295|2294.7|2293.9|2293.6|123
1630940400000|2021-09-06 15:00:00|2295.1|2294.8|2294.7|2294.4|2295.1|2294.8|2294.3|2294|122
1630940700000|2021-09-06 15:05:00|2294.8|2294.5|2294.7|2294.4|2295|2294.7|2294.5|2294.2|43
1630941000000|2021-09-06 15:10:00|2294.6|2294.3|2293|2292.7|2294.7|2294.4|2292.9|2292.6|179
1630941300000|2021-09-06 15:15:00|2292.9|2292.6|2293.3|2293|2293.5|2293.2|2292.6|2292.3|85
1630941600000|2021-09-06 15:20:00|2293.2|2292.9|2293.9|2293.6|2294.1|2293.8|2293.2|2292.9|58
1630941900000|2021-09-06 15:25:00|2294|2293.7|2293.5|2293.2|2294|2293.7|2293.5|2293.2|39
1630942200000|2021-09-06 15:30:00|2293.1|2292.8|2293.4|2293.1|2293.7|2293.4|2292.9|2292.6|90
1630942500000|2021-09-06 15:35:00|2293.5|2293.2|2293.4|2293.1|2293.7|2293.4|2293.3|2293|35
1630942800000|2021-09-06 15:40:00|2293.3|2293|2293.3|2293|2293.5|2293.2|2293.1|2292.8|38
1630943100000|2021-09-06 15:45:00|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2292.7|2292.4|84
1630943400000|2021-09-06 15:50:00|2293.3|2293|2293.3|2293|2293.5|2293.2|2293|2292.7|52
1630943700000|2021-09-06 15:55:00|2293.4|2293.1|2293|2292.7|2293.5|2293.2|2292.9|2292.6|40
1630944000000|2021-09-06 16:00:00|2293.1|2292.8|2293.4|2293.1|2293.5|2293.2|2293|2292.7|8
1630944300000|2021-09-06 16:05:00|2293.3|2293|2293.2|2292.9|2293.7|2293.4|2293.2|2292.9|40
1630944600000|2021-09-06 16:10:00|2293.3|2293|2293.2|2292.9|2293.5|2293.2|2293.2|2292.9|20
1630944900000|2021-09-06 16:15:00|2293.3|2293|2293|2292.7|2293.6|2293.3|2292.9|2292.6|24
1630945200000|2021-09-06 16:20:00|2293.1|2292.8|2294|2293.7|2294.1|2293.8|2293.1|2292.8|64
1630945500000|2021-09-06 16:25:00|2294.1|2293.8|2292.1|2291.8|2294.1|2293.8|2291.6|2291.3|134
1630945800000|2021-09-06 16:30:00|2292|2291.7|2292.6|2292.3|2292.9|2292.6|2292|2291.7|37
1630946100000|2021-09-06 16:35:00|2292.5|2292.2|2292.7|2292.4|2292.8|2292.5|2292.4|2292.1|18
1630946400000|2021-09-06 16:40:00|2292.6|2292.3|2292.7|2292.4|2293|2292.7|2291.7|2291.4|42
1630946700000|2021-09-06 16:45:00|2292.8|2292.5|2293.4|2293.1|2293.5|2293.2|2292.8|2292.5|61
1630947000000|2021-09-06 16:50:00|2293.3|2293|2293.4|2293.1|2293.6|2293.3|2293.3|2293|29
1630947300000|2021-09-06 16:55:00|2293.5|2293.2|2294.2|2293.9|2294.3|2294|2293.3|2293|73
1630947600000|2021-09-06 17:00:00|2294.3|2293.5|2294.2|2293.4|2294.3|2293.5|2294.1|2293.3|0
1630947900000|2021-09-06 17:05:00|2294.3|2293.5|2294.6|2293.8|2294.6|2293.8|2294.2|2293.4|0
1630948200000|2021-09-06 17:10:00|2294.5|2293.7|2294.4|2293.6|2294.6|2293.8|2294.4|2293.6|0
1630948500000|2021-09-06 17:15:00|2294.5|2293.7|2294.6|2293.8|2294.6|2293.8|2294.4|2293.6|0
1630948800000|2021-09-06 17:20:00|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|0
1630949100000|2021-09-06 17:25:00|2294.5|2293.7|2294.6|2293.8|2294.7|2293.9|2294.4|2293.6|0
1630949700000|2021-09-06 17:35:00|2294.8|2294|2295|2294.2|2295|2294.2|2294.8|2294|0
1630950000000|2021-09-06 17:40:00|2294.9|2294.1|2295.2|2294.4|2295.2|2294.4|2294.8|2294|0
1630950300000|2021-09-06 17:45:00|2295.3|2294.5|2295.3|2294.5|2295.4|2294.6|2295.3|2294.5|0
1630950600000|2021-09-06 17:50:00|2295.4|2294.6|2295.1|2294.3|2295.4|2294.6|2295.1|2294.3|0
1630950900000|2021-09-06 17:55:00|2295.2|2294.4|2295.2|2294.4|2295.2|2294.4|2295|2294.2|0
1630951200000|2021-09-06 18:00:00|2295.3|2294.5|2295.4|2294.6|2295.4|2294.6|2295.3|2294.5|0
1630951500000|2021-09-06 18:05:00|2295.5|2294.7|2295.4|2294.6|2295.6|2294.8|2295.4|2294.6|0
1630951800000|2021-09-06 18:10:00|2295.3|2294.5|2295.3|2294.5|2295.3|2294.5|2295.2|2294.4|0
1630952100000|2021-09-06 18:15:00|2295.4|2294.6|2295.4|2294.6|2295.6|2294.8|2295.3|2294.5|0
1630952400000|2021-09-06 18:20:00|2295.3|2294.5|2295.2|2294.4|2295.4|2294.6|2295.2|2294.4|0
1630952700000|2021-09-06 18:25:00|2295.1|2294.3|2295.1|2294.3|2295.2|2294.4|2295.1|2294.3|0
1630953000000|2021-09-06 18:30:00|2295|2294.2|2295.2|2294.4|2295.2|2294.4|2294.8|2294|0
1630953300000|2021-09-06 18:35:00|2295.1|2294.3|2295|2294.2|2295.1|2294.3|2295|2294.2|0
1630953600000|2021-09-06 18:40:00|2295.1|2294.3|2295.4|2294.6|2295.4|2294.6|2295|2294.2|0
1630953900000|2021-09-06 18:45:00|2295.3|2294.5|2294.7|2293.9|2295.5|2294.7|2294.7|2293.9|0
1630954200000|2021-09-06 18:50:00|2294.8|2294|2294.6|2293.8|2294.8|2294|2294.6|2293.8|0
1630954500000|2021-09-06 18:55:00|2294.7|2293.9|2294.5|2293.7|2294.7|2293.9|2294.4|2293.6|0
1630954800000|2021-09-06 19:00:00|2294.4|2293.6|2294.5|2293.7|2294.6|2293.8|2293.9|2293.1|0
1630955100000|2021-09-06 19:05:00|2294.6|2293.8|2294.6|2293.8|2294.7|2293.9|2294.5|2293.7|0
1630955400000|2021-09-06 19:10:00|2294.7|2293.9|2294.1|2293.3|2294.7|2293.9|2293.9|2293.1|0
1630955700000|2021-09-06 19:15:00|2294.3|2293.5|2294.1|2293.3|2294.3|2293.5|2294|2293.2|0
1630956000000|2021-09-06 19:20:00|2294|2293.2|2294.4|2293.6|2294.5|2293.7|2293.9|2293.1|0
1630956300000|2021-09-06 19:25:00|2294.5|2293.7|2294.4|2293.6|2294.5|2293.7|2294.4|2293.6|0
1630956600000|2021-09-06 19:30:00|2294.3|2293.5|2295.2|2294.4|2295.3|2294.5|2294.3|2293.5|0
1630956900000|2021-09-06 19:35:00|2295.1|2294.3|2295.2|2294.4|2295.3|2294.5|2295.1|2294.3|0
1630957200000|2021-09-06 19:40:00|2295.1|2294.3|2295.1|2294.3|2295.3|2294.5|2295.1|2294.3|0
1630957500000|2021-09-06 19:45:00|2295|2294.2|2295.5|2294.7|2295.5|2294.7|2294.9|2294.1|0
1630957800000|2021-09-06 19:50:00|2295.6|2294.8|2295.4|2294.6|2295.7|2294.9|2295.2|2294.4|0
1630958100000|2021-09-06 19:55:00|2295.3|2294.5|2294.9|2294.1|2295.5|2294.7|2294.7|2293.9|0
1630958400000|2021-09-06 20:00:00|2294.8|2294|2294.8|2294|2294.8|2294|2294.8|2294|0
1630965000000|2021-09-06 21:50:00|2294.9|2294.1|2294.9|2294.1|2294.9|2294.1|2294.9|2294.1|0
1630965300000|2021-09-06 21:55:00|2295|2294.2|2295|2294.2|2295|2294.2|2295|2294.2|0
1630965600000|2021-09-06 22:00:00|2294.8|2294|2292.8|2292.5|2294.8|2294|2292.2|2291.9|123
1630965900000|2021-09-06 22:05:00|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.2|2291.9|47
1630966200000|2021-09-06 22:10:00|2292.7|2292.4|2292.1|2291.8|2292.7|2292.4|2291.6|2291.3|107
1630966500000|2021-09-06 22:15:00|2292|2291.7|2292|2291.7|2292.3|2292|2291.9|2291.6|32
1630966800000|2021-09-06 22:20:00|2291.9|2291.6|2291.8|2291.5|2292.4|2292.1|2291.6|2291.3|43
1630967100000|2021-09-06 22:25:00|2291.7|2291.4|2291.4|2291.1|2292|2291.7|2291.3|2291|34
1630967400000|2021-09-06 22:30:00|2291.5|2291.2|2291.6|2291.3|2291.8|2291.5|2291.5|2291.2|36
1630967700000|2021-09-06 22:35:00|2291.5|2291.2|2291|2290.7|2291.6|2291.3|2291|2290.7|16
1630968000000|2021-09-06 22:40:00|2290.9|2290.6|2290.5|2290.2|2291.4|2291.1|2290.5|2290.2|42
1630968300000|2021-09-06 22:45:00|2290.6|2290.3|2290.8|2290.5|2290.8|2290.5|2290.5|2290.2|5
1630968600000|2021-09-06 22:50:00|2290.7|2290.4|2291.4|2291.1|2291.4|2291.1|2290.7|2290.4|16
1630968900000|2021-09-06 22:55:00|2291.5|2291.2|2290.9|2290.6|2291.5|2291.2|2290.9|2290.6|10
1630969200000|2021-09-06 23:00:00|2291|2290.7|2290.6|2290.3|2291|2290.7|2290|2289.7|65
1630969500000|2021-09-06 23:05:00|2290.5|2290.2|2290.3|2290|2290.8|2290.5|2290.3|2290|12
1630969800000|2021-09-06 23:10:00|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2289.9|2289.6|29
1630970100000|2021-09-06 23:15:00|2290.3|2290|2290.5|2290.2|2290.5|2290.2|2290|2289.7|7
1630970400000|2021-09-06 23:20:00|2290.4|2290.1|2289.9|2289.6|2290.4|2290.1|2289.9|2289.6|9
1630970700000|2021-09-06 23:25:00|2289.8|2289.5|2290.5|2290.2|2290.6|2290.3|2289.8|2289.5|8
1630971000000|2021-09-06 23:30:00|2290.4|2290.1|2291.1|2290.8|2291.1|2290.8|2290.1|2289.8|39
1630971300000|2021-09-06 23:35:00|2291|2290.7|2291|2290.7|2291.2|2290.9|2291|2290.7|7
1630971600000|2021-09-06 23:40:00|2290.9|2290.6|2290.4|2290.1|2291|2290.7|2290.3|2290|17
1630971900000|2021-09-06 23:45:00|2290.5|2290.2|2289.6|2289.3|2290.5|2290.2|2289.3|2289|100
1630972200000|2021-09-06 23:50:00|2289.7|2289.4|2289.7|2289.4|2290|2289.7|2289.5|2289.2|28
1630972500000|2021-09-06 23:55:00|2289.8|2289.5|2289.2|2288.9|2289.9|2289.6|2288.9|2288.6|45
1630972800000|2021-09-07 00:00:00|2289|2288.7|2288.6|2288.3|2289.1|2288.8|2287.2|2286.9|144
1630973100000|2021-09-07 00:05:00|2288.7|2288.4|2288.6|2288.3|2288.8|2288.5|2287.3|2287|71
1630973400000|2021-09-07 00:10:00|2288.8|2288.5|2289.6|2289.3|2289.6|2289.3|2288.7|2288.4|31
1630973700000|2021-09-07 00:15:00|2289.7|2289.4|2290.1|2289.8|2290.3|2290|2289.1|2288.8|202
1630974000000|2021-09-07 00:20:00|2290|2289.7|2289.4|2289.1|2290.1|2289.8|2288.4|2288.1|76
1630974300000|2021-09-07 00:25:00|2289.3|2289|2288.8|2288.5|2289.4|2289.1|2288.6|2288.3|33
1630974600000|2021-09-07 00:30:00|2288.7|2288.4|2289.8|2289.5|2290.1|2289.8|2288.7|2288.4|46
1630974900000|2021-09-07 00:35:00|2289.9|2289.6|2289.3|2289|2289.9|2289.6|2289.1|2288.8|16
1630975200000|2021-09-07 00:40:00|2289.2|2288.9|2288.8|2288.5|2289.4|2289.1|2288.6|2288.3|32
1630975500000|2021-09-07 00:45:00|2288.7|2288.4|2288.5|2288.2|2288.9|2288.6|2288.4|2288.1|55
1630975800000|2021-09-07 00:50:00|2288.4|2288.1|2288.1|2287.8|2288.9|2288.6|2288|2287.7|94
1630976100000|2021-09-07 00:55:00|2288|2287.7|2287.5|2287.2|2288.4|2288.1|2287.1|2286.8|36
1630976400000|2021-09-07 01:00:00|2287.3|2287|2287.3|2287|2287.8|2287.5|2286.2|2285.9|60
1630976700000|2021-09-07 01:05:00|2287.4|2287.1|2287.3|2287|2287.7|2287.4|2287.2|2286.9|19
1630977000000|2021-09-07 01:10:00|2287.2|2286.9|2286.7|2286.4|2287.4|2287.1|2286.4|2286.1|52
1630977300000|2021-09-07 01:15:00|2286.8|2286.5|2287|2286.7|2287.3|2287|2286.5|2286.2|17
1630977600000|2021-09-07 01:20:00|2286.9|2286.6|2287.6|2287.3|2288.3|2288|2286.9|2286.6|63
1630977900000|2021-09-07 01:25:00|2287.5|2287.2|2287.9|2287.6|2288.3|2288|2287.5|2287.2|37
1630978200000|2021-09-07 01:30:00|2287.8|2287.5|2287.6|2287.3|2287.9|2287.6|2287.4|2287.1|30
1630978500000|2021-09-07 01:35:00|2287.7|2287.4|2287.8|2287.5|2288|2287.7|2287.1|2286.8|36
1630978800000|2021-09-07 01:40:00|2287.7|2287.4|2287.8|2287.5|2288.7|2288.4|2287.4|2287.1|96
1630979100000|2021-09-07 01:45:00|2287.9|2287.6|2288.5|2288.2|2288.8|2288.5|2287.6|2287.3|33
1630979400000|2021-09-07 01:50:00|2288.4|2288.1|2288.5|2288.2|2289|2288.7|2288.1|2287.8|40
1630979700000|2021-09-07 01:55:00|2288.4|2288.1|2288.9|2288.6|2289|2288.7|2288.2|2287.9|25
1630980000000|2021-09-07 02:00:00|2288.8|2288.5|2289.4|2289.1|2289.7|2289.4|2288.6|2288.3|77
1630980300000|2021-09-07 02:05:00|2289.5|2289.2|2289.1|2288.8|2289.5|2289.2|2289|2288.7|68
1630980600000|2021-09-07 02:10:00|2289|2288.7|2289.3|2289|2289.4|2289.1|2288.7|2288.4|49
1630980900000|2021-09-07 02:15:00|2289.4|2289.1|2289.1|2288.8|2289.4|2289.1|2289|2288.7|16
1630981200000|2021-09-07 02:20:00|2289.2|2288.9|2289|2288.7|2289.3|2289|2288.7|2288.4|52
1630981500000|2021-09-07 02:25:00|2289.1|2288.8|2288.8|2288.5|2289.2|2288.9|2288.7|2288.4|18
1630981800000|2021-09-07 02:30:00|2288.7|2288.4|2288.8|2288.5|2289.4|2289.1|2288.6|2288.3|11
1630982100000|2021-09-07 02:35:00|2288.7|2288.4|2289.3|2289|2289.4|2289.1|2288.7|2288.4|13
1630982400000|2021-09-07 02:40:00|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.1|2288.8|49
1630982700000|2021-09-07 02:45:00|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.3|2289|57
1630983000000|2021-09-07 02:50:00|2289.4|2289.1|2289.3|2289|2289.6|2289.3|2289.2|2288.9|13
1630983300000|2021-09-07 02:55:00|2289.2|2288.9|2289.4|2289.1|2289.6|2289.3|2289.1|2288.8|4
1630983600000|2021-09-07 03:00:00|2289.5|2289.2|2289.7|2289.4|2289.7|2289.4|2289|2288.7|18
1630983900000|2021-09-07 03:05:00|2289.8|2289.5|2290.3|2290|2290.5|2290.2|2289.7|2289.4|30
1630984200000|2021-09-07 03:10:00|2290.2|2289.9|2289.7|2289.4|2290.4|2290.1|2289.6|2289.3|52
1630984500000|2021-09-07 03:15:00|2289.6|2289.3|2289.7|2289.4|2290.1|2289.8|2289.6|2289.3|49
1630984800000|2021-09-07 03:20:00|2289.6|2289.3|2289.3|2289|2289.7|2289.4|2289.1|2288.8|30
1630985100000|2021-09-07 03:25:00|2289.2|2288.9|2288.8|2288.5|2289.3|2289|2287.9|2287.6|38
1630985400000|2021-09-07 03:30:00|2288.9|2288.6|2289.2|2288.9|2289.3|2289|2288.7|2288.4|13
1630985700000|2021-09-07 03:35:00|2289|2288.7|2288.9|2288.6|2289.4|2289.1|2288.8|2288.5|15
1630986000000|2021-09-07 03:40:00|2289|2288.7|2288.3|2288|2289.1|2288.8|2288.1|2287.8|22
1630986300000|2021-09-07 03:45:00|2288.2|2287.9|2288.3|2288|2288.8|2288.5|2288|2287.7|22
1630986600000|2021-09-07 03:50:00|2288.4|2288.1|2288.9|2288.6|2288.9|2288.6|2288.3|2288|21
1630986900000|2021-09-07 03:55:00|2288.8|2288.5|2289|2288.7|2289.1|2288.8|2288.7|2288.4|9
1630987200000|2021-09-07 04:00:00|2288.9|2288.6|2288.6|2288.3|2289.1|2288.8|2288.5|2288.2|17
1630987500000|2021-09-07 04:05:00|2288.5|2288.2|2288.7|2288.4|2289|2288.7|2288.5|2288.2|7
1630987800000|2021-09-07 04:10:00|2288.8|2288.5|2289.1|2288.8|2289.3|2289|2288.7|2288.4|14
1630988100000|2021-09-07 04:15:00|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289|2288.7|12
1630988400000|2021-09-07 04:20:00|2289|2288.7|2289.1|2288.8|2289.3|2289|2288.9|2288.6|3
1630988700000|2021-09-07 04:25:00|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289|2288.7|6
1630989000000|2021-09-07 04:30:00|2289.3|2289|2290.2|2289.9|2290.9|2290.6|2289.3|2289|192
1630989300000|2021-09-07 04:35:00|2290.3|2290|2290|2289.7|2290.3|2290|2289.8|2289.5|34
1630989600000|2021-09-07 04:40:00|2289.9|2289.6|2289.2|2288.9|2290|2289.7|2289.1|2288.8|25
1630989900000|2021-09-07 04:45:00|2289.1|2288.8|2288.5|2288.2|2289.3|2289|2288.5|2288.2|8
1630990200000|2021-09-07 04:50:00|2288.4|2288.1|2288.8|2288.5|2288.9|2288.6|2288.3|2288|13
1630990500000|2021-09-07 04:55:00|2288.9|2288.6|2288.8|2288.5|2289.1|2288.8|2288.6|2288.3|9
1630990800000|2021-09-07 05:00:00|2288.7|2288.4|2288.5|2288.2|2288.7|2288.4|2288|2287.7|22
1630991100000|2021-09-07 05:05:00|2288.6|2288.3|2288.3|2288|2288.7|2288.4|2288.1|2287.8|27
1630991400000|2021-09-07 05:10:00|2288.4|2288.1|2288.7|2288.4|2288.9|2288.6|2288.3|2288|14
1630991700000|2021-09-07 05:15:00|2288.8|2288.5|2288.5|2288.2|2289|2288.7|2288.3|2288|29
1630992000000|2021-09-07 05:20:00|2288.7|2288.4|2288.4|2288.1|2289.4|2289.1|2288.3|2288|36
1630992300000|2021-09-07 05:25:00|2288.5|2288.2|2287.9|2287.6|2288.6|2288.3|2287.5|2287.2|29
1630992600000|2021-09-07 05:30:00|2288.1|2287.8|2287.9|2287.6|2288.6|2288.3|2287.5|2287.2|43
1630992900000|2021-09-07 05:35:00|2287.8|2287.5|2288.1|2287.8|2288.2|2287.9|2287.5|2287.2|39
1630993200000|2021-09-07 05:40:00|2288.3|2288|2288.5|2288.2|2288.6|2288.3|2288.2|2287.9|13
1630993500000|2021-09-07 05:45:00|2288.4|2288.1|2289.4|2289.1|2289.4|2289.1|2288.4|2288.1|40
1630993800000|2021-09-07 05:50:00|2289.3|2289|2289.7|2289.4|2289.7|2289.4|2288.9|2288.6|19
1630994100000|2021-09-07 05:55:00|2289.6|2289.3|2289.5|2289.2|2289.7|2289.4|2289.1|2288.8|9
1630994400000|2021-09-07 06:00:00|2289.4|2289.1|2290.3|2290|2290.4|2290.1|2288.9|2288.6|92
1630994700000|2021-09-07 06:05:00|2290.2|2289.9|2290.8|2290.5|2291|2290.7|2290.2|2289.9|42
1630995000000|2021-09-07 06:10:00|2290.9|2290.6|2290.1|2289.8|2291|2290.7|2290.1|2289.8|42
1630995300000|2021-09-07 06:15:00|2290.2|2289.9|2290.3|2290|2290.6|2290.3|2289.9|2289.6|29
1630995600000|2021-09-07 06:20:00|2290.4|2290.1|2290.3|2290|2290.7|2290.4|2289.8|2289.5|48
1630995900000|2021-09-07 06:25:00|2290.2|2289.9|2290.5|2290.2|2290.5|2290.2|2289.3|2289|37
1630996200000|2021-09-07 06:30:00|2290.6|2290.3|2290|2289.7|2290.6|2290.3|2289.7|2289.4|28
1630996500000|2021-09-07 06:35:00|2290.1|2289.8|2289.7|2289.4|2290.1|2289.8|2289.5|2289.2|10
1630996800000|2021-09-07 06:40:00|2289.6|2289.3|2289|2288.7|2289.8|2289.5|2288.9|2288.6|10
1630997100000|2021-09-07 06:45:00|2288.9|2288.6|2288.7|2288.4|2289.2|2288.9|2288.3|2288|74
1630997400000|2021-09-07 06:50:00|2288.8|2288.5|2288.6|2288.3|2289|2288.7|2288.4|2288.1|22
1630997700000|2021-09-07 06:55:00|2288.5|2288.2|2289.4|2289.1|2289.5|2289.2|2288.1|2287.8|46
1630998000000|2021-09-07 07:00:00|2289.2|2288.9|2289.6|2289.3|2289.6|2289.3|2288.3|2288|174
1630998300000|2021-09-07 07:05:00|2289.7|2289.4|2289.6|2289.3|2289.8|2289.5|2288.9|2288.6|135
1630998600000|2021-09-07 07:10:00|2289.5|2289.2|2289|2288.7|2289.6|2289.3|2287.6|2287.3|121
1630998900000|2021-09-07 07:15:00|2288.9|2288.6|2289.8|2289.5|2290.1|2289.8|2288.4|2288.1|84
1630999200000|2021-09-07 07:20:00|2289.7|2289.4|2290|2289.7|2290.3|2290|2289.3|2289|43
1630999500000|2021-09-07 07:25:00|2290.1|2289.8|2290.5|2290.2|2290.7|2290.4|2289.6|2289.3|43
1630999800000|2021-09-07 07:30:00|2290.4|2290.1|2290.7|2290.4|2291|2290.7|2290.2|2289.9|100
1631000100000|2021-09-07 07:35:00|2290.6|2290.3|2290.3|2290|2290.9|2290.6|2290|2289.7|40
1631000400000|2021-09-07 07:40:00|2290.4|2290.1|2289.7|2289.4|2290.5|2290.2|2289.6|2289.3|31
1631000700000|2021-09-07 07:45:00|2289.8|2289.5|2290.1|2289.8|2290.4|2290.1|2289.3|2289|60
1631001000000|2021-09-07 07:50:00|2290.2|2289.9|2290.4|2290.1|2290.8|2290.5|2289.8|2289.5|44
1631001300000|2021-09-07 07:55:00|2290.3|2290|2290.5|2290.2|2290.9|2290.6|2290.2|2289.9|53
1631001600000|2021-09-07 08:00:00|2290.3|2290|2289.6|2289.3|2290.7|2290.4|2289.4|2289.1|61
1631001900000|2021-09-07 08:05:00|2289.5|2289.2|2286.6|2286.3|2289.6|2289.3|2284.7|2284.4|438
1631002200000|2021-09-07 08:10:00|2286.8|2286.5|2290|2289.7|2290.2|2289.9|2285.2|2284.9|365
1631002500000|2021-09-07 08:15:00|2289.9|2289.6|2289.4|2289.1|2290|2289.7|2289.2|2288.9|70
1631002800000|2021-09-07 08:20:00|2289.3|2289|2288.7|2288.4|2289.5|2289.2|2287.8|2287.5|76
1631003100000|2021-09-07 08:25:00|2288.6|2288.3|2288.7|2288.4|2288.9|2288.6|2287.6|2287.3|78
1631003400000|2021-09-07 08:30:00|2288.8|2288.5|2289.4|2289.1|2289.7|2289.4|2288.3|2288|17
1631003700000|2021-09-07 08:35:00|2289.5|2289.2|2289.6|2289.3|2289.9|2289.6|2289.3|2289|52
1631004000000|2021-09-07 08:40:00|2289.7|2289.4|2290.5|2290.2|2290.6|2290.3|2289|2288.7|101
1631004300000|2021-09-07 08:45:00|2290.4|2290.1|2289.9|2289.6|2290.5|2290.2|2289.8|2289.5|14
1631004600000|2021-09-07 08:50:00|2290|2289.7|2289.2|2288.9|2290|2289.7|2288.5|2288.2|39
1631004900000|2021-09-07 08:55:00|2289.1|2288.8|2289.8|2289.5|2290.4|2290.1|2289|2288.7|21
1631005200000|2021-09-07 09:00:00|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2288.2|2287.9|50
1631005500000|2021-09-07 09:05:00|2290|2289.7|2288.4|2288.1|2290|2289.7|2288.1|2287.8|35
1631005800000|2021-09-07 09:10:00|2288.5|2288.2|2288.1|2287.8|2288.8|2288.5|2287.1|2286.8|90
1631006100000|2021-09-07 09:15:00|2287.9|2287.6|2288.2|2287.9|2288.9|2288.6|2287.8|2287.5|66
1631006400000|2021-09-07 09:20:00|2288.3|2288|2286.3|2286|2289.2|2288.9|2286|2285.7|322
1631006700000|2021-09-07 09:25:00|2286.2|2285.9|2289|2288.7|2289|2288.7|2286.2|2285.9|104
1631007000000|2021-09-07 09:30:00|2288.9|2288.6|2286|2285.7|2288.9|2288.6|2285.8|2285.5|172
1631007300000|2021-09-07 09:35:00|2286.1|2285.8|2287.3|2287|2287.7|2287.4|2285.7|2285.4|94
1631007600000|2021-09-07 09:40:00|2287.2|2286.9|2288|2287.7|2288.1|2287.8|2286.6|2286.3|49
1631007900000|2021-09-07 09:45:00|2287.9|2287.6|2287|2286.7|2288.3|2288|2287|2286.7|39
1631008200000|2021-09-07 09:50:00|2287.1|2286.8|2287.6|2287.3|2288.1|2287.8|2286.9|2286.6|45
1631008500000|2021-09-07 09:55:00|2287.4|2287.1|2288.9|2288.6|2289|2288.7|2287.4|2287.1|102
1631008800000|2021-09-07 10:00:00|2288.8|2288.5|2289.1|2288.8|2289.2|2288.9|2288.3|2288|59
1631009100000|2021-09-07 10:05:00|2289|2288.7|2289|2288.7|2289.6|2289.3|2288.6|2288.3|102
1631009400000|2021-09-07 10:10:00|2289.1|2288.8|2288.3|2288|2289.2|2288.9|2288.2|2287.9|66
1631009700000|2021-09-07 10:15:00|2288.5|2288.2|2288.3|2288|2288.8|2288.5|2287.9|2287.6|55
1631010000000|2021-09-07 10:20:00|2288.5|2288.2|2288.2|2287.9|2288.8|2288.5|2288|2287.7|64
1631010300000|2021-09-07 10:25:00|2288.1|2287.8|2289|2288.7|2289.9|2289.6|2288|2287.7|164
1631010600000|2021-09-07 10:30:00|2288.9|2288.6|2289.4|2289.1|2289.9|2289.6|2288.6|2288.3|36
1631010900000|2021-09-07 10:35:00|2289.6|2289.3|2290|2289.7|2290.1|2289.8|2289|2288.7|50
1631011200000|2021-09-07 10:40:00|2289.9|2289.6|2289.7|2289.4|2290.4|2290.1|2288.7|2288.4|84
1631011500000|2021-09-07 10:45:00|2289.6|2289.3|2289.6|2289.3|2289.8|2289.5|2289.4|2289.1|6
1631011800000|2021-09-07 10:50:00|2289.5|2289.2|2289.4|2289.1|2289.7|2289.4|2289.2|2288.9|46
1631012100000|2021-09-07 10:55:00|2289.5|2289.2|2290.1|2289.8|2290.2|2289.9|2289.2|2288.9|49
1631012400000|2021-09-07 11:00:00|2289.9|2289.6|2290.5|2290.2|2290.9|2290.6|2289.9|2289.6|135
1631012700000|2021-09-07 11:05:00|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2289.8|2289.5|56
1631013000000|2021-09-07 11:10:00|2290.7|2290.4|2291.1|2290.8|2291.8|2291.5|2290.4|2290.1|99
1631013300000|2021-09-07 11:15:00|2291.2|2290.9|2292.5|2292.2|2292.9|2292.6|2290.8|2290.5|102
1631013600000|2021-09-07 11:20:00|2292.6|2292.3|2292.9|2292.6|2293.1|2292.8|2292.2|2291.9|106
1631013900000|2021-09-07 11:25:00|2292.8|2292.5|2293.1|2292.8|2293.7|2293.4|2292.8|2292.5|100
1631014200000|2021-09-07 11:30:00|2293|2292.7|2293.3|2293|2293.3|2293|2292.3|2292|130
1631014500000|2021-09-07 11:35:00|2293.2|2292.9|2292.9|2292.6|2293.5|2293.2|2292.8|2292.5|65
1631014800000|2021-09-07 11:40:00|2292.8|2292.5|2293|2292.7|2293.4|2293.1|2292.4|2292.1|98
1631015100000|2021-09-07 11:45:00|2292.9|2292.6|2294.4|2294.1|2294.4|2294.1|2292.7|2292.4|202
1631015400000|2021-09-07 11:50:00|2294.3|2294|2293.6|2293.3|2294.3|2294|2293.3|2293|121
1631015700000|2021-09-07 11:55:00|2293.5|2293.2|2292.5|2292.2|2293.7|2293.4|2292.5|2292.2|84
1631016000000|2021-09-07 12:00:00|2292.6|2292.3|2293.3|2293|2294.1|2293.8|2291.7|2291.4|286
1631016300000|2021-09-07 12:05:00|2293.2|2292.9|2292.4|2292.1|2293.4|2293.1|2292.2|2291.9|69
1631016600000|2021-09-07 12:10:00|2292.5|2292.2|2291.9|2291.6|2292.7|2292.4|2291.4|2291.1|160
1631016900000|2021-09-07 12:15:00|2292|2291.7|2292.9|2292.6|2293|2292.7|2291.3|2291|199
1631017200000|2021-09-07 12:20:00|2292.8|2292.5|2293|2292.7|2293.2|2292.9|2292.4|2292.1|85
1631017500000|2021-09-07 12:25:00|2292.9|2292.6|2293.2|2292.9|2293.3|2293|2292.7|2292.4|76
1631017800000|2021-09-07 12:30:00|2293.3|2293|2292.7|2292.4|2293.6|2293.3|2292.5|2292.2|166
1631018100000|2021-09-07 12:35:00|2292.6|2292.3|2293.4|2293.1|2293.5|2293.2|2292.6|2292.3|155
1631018400000|2021-09-07 12:40:00|2293.3|2293|2293.2|2292.9|2293.3|2293|2292.4|2292.1|112
1631018700000|2021-09-07 12:45:00|2293.1|2292.8|2293.3|2293|2294.1|2293.8|2292.7|2292.4|339
1631019000000|2021-09-07 12:50:00|2293|2292.7|2291.6|2291.3|2293|2292.7|2291.1|2290.8|561
1631019300000|2021-09-07 12:55:00|2291.8|2291.5|2291.9|2291.6|2292.2|2291.9|2291.1|2290.8|127
1631019600000|2021-09-07 13:00:00|2291.8|2291.5|2291.6|2291.3|2292.3|2292|2291|2290.7|328
1631019900000|2021-09-07 13:05:00|2291.7|2291.4|2291.6|2291.3|2292.2|2291.9|2291.1|2290.8|127
1631020200000|2021-09-07 13:10:00|2291.7|2291.4|2291.1|2290.8|2291.9|2291.6|2290.9|2290.6|142
1631020500000|2021-09-07 13:15:00|2291|2290.7|2291.2|2290.9|2291.4|2291.1|2290.5|2290.2|212
1631020800000|2021-09-07 13:20:00|2291.3|2291|2290.7|2290.4|2291.5|2291.2|2290.5|2290.2|307
1631021100000|2021-09-07 13:25:00|2290.6|2290.3|2288.6|2288.3|2290.8|2290.5|2287.9|2287.6|808
1631021400000|2021-09-07 13:30:00|2288.7|2288.4|2294.2|2293.9|2296|2295.7|2287.8|2287.5|7595
1631021700000|2021-09-07 13:35:00|2294.3|2294|2295.6|2295.3|2296.7|2296.4|2290.5|2290.2|5934
1631022000000|2021-09-07 13:40:00|2295.5|2295.2|2297.2|2296.9|2298.2|2297.9|2293.9|2293.6|4362
1631022300000|2021-09-07 13:45:00|2297.5|2297.2|2300.1|2299.8|2300.3|2300|2295.6|2295.3|4608
1631022600000|2021-09-07 13:50:00|2300.2|2299.9|2299.2|2298.9|2302|2301.7|2299|2298.7|4461
1631022900000|2021-09-07 13:55:00|2299.3|2299|2294.4|2294.1|2299.9|2299.6|2293.8|2293.5|4658
1631023200000|2021-09-07 14:00:00|2294.5|2294.2|2298.2|2297.9|2299.1|2298.8|2293.8|2293.5|4045
1631023500000|2021-09-07 14:05:00|2298.1|2297.8|2294.1|2293.8|2298.4|2298.1|2293.3|2293|3042
1631023800000|2021-09-07 14:10:00|2293.7|2293.4|2294.9|2294.6|2297.2|2296.9|2292.2|2291.9|3187
1631024100000|2021-09-07 14:15:00|2294.8|2294.5|2296.8|2296.5|2297.6|2297.3|2294|2293.7|2826
1631024400000|2021-09-07 14:20:00|2296.7|2296.4|2294.3|2294|2299.3|2299|2294.1|2293.8|2503
1631024700000|2021-09-07 14:25:00|2294.2|2293.9|2292.1|2291.8|2294.8|2294.5|2292|2291.7|1784
1631025000000|2021-09-07 14:30:00|2291.8|2291.5|2286.6|2286.3|2292.4|2292.1|2286|2285.7|2852
1631025300000|2021-09-07 14:35:00|2286.5|2286.2|2287.1|2286.8|2288.9|2288.6|2285|2284.7|3137
1631025600000|2021-09-07 14:40:00|2287.2|2286.9|2289.1|2288.8|2289.2|2288.9|2285.4|2285.1|1695
1631025900000|2021-09-07 14:45:00|2289|2288.7|2286.3|2286|2290.4|2290.1|2286.3|2286|2051
1631026200000|2021-09-07 14:50:00|2286.2|2285.9|2286.3|2286|2287.7|2287.4|2284.6|2284.3|1758
1631026500000|2021-09-07 14:55:00|2286.2|2285.9|2286.7|2286.4|2289.3|2289|2285.7|2285.4|1579
1631026800000|2021-09-07 15:00:00|2286.5|2286.2|2285.5|2285.2|2287.3|2287|2283.7|2283.4|1735
1631027100000|2021-09-07 15:05:00|2285.7|2285.4|2281.2|2280.9|2285.9|2285.6|2280.9|2280.6|1824
1631027400000|2021-09-07 15:10:00|2281.1|2280.8|2283.3|2283|2284.7|2284.4|2280.4|2280.1|1760
1631027700000|2021-09-07 15:15:00|2283.2|2282.9|2285.2|2284.9|2285.4|2285.1|2281.5|2281.2|1796
1631028000000|2021-09-07 15:20:00|2285|2284.7|2284.3|2284|2285.2|2284.9|2283.3|2283|1530
1631028300000|2021-09-07 15:25:00|2284.2|2283.9|2285.9|2285.6|2286.1|2285.8|2283|2282.7|1833
1631028600000|2021-09-07 15:30:00|2285.8|2285.5|2287.5|2287.2|2288.9|2288.6|2285.6|2285.3|1810
1631028900000|2021-09-07 15:35:00|2287.7|2287.4|2285.4|2285.1|2288.3|2288|2285.1|2284.8|1491
1631029200000|2021-09-07 15:40:00|2285.5|2285.2|2284.5|2284.2|2285.7|2285.4|2283.4|2283.1|1040
1631029500000|2021-09-07 15:45:00|2284.4|2284.1|2283|2282.7|2284.9|2284.6|2282.6|2282.3|964
1631029800000|2021-09-07 15:50:00|2283.1|2282.8|2280|2279.7|2283.4|2283.1|2280|2279.7|1467
1631030100000|2021-09-07 15:55:00|2279.9|2279.6|2280.5|2280.2|2282.5|2282.2|2279.2|2278.9|1537
1631030400000|2021-09-07 16:00:00|2280.4|2280.1|2281.5|2281.2|2282.6|2282.3|2279.5|2279.2|1408
1631030700000|2021-09-07 16:05:00|2281.6|2281.3|2283.5|2283.2|2283.9|2283.6|2281.6|2281.3|1730
1631031000000|2021-09-07 16:10:00|2283.6|2283.3|2282.1|2281.8|2283.8|2283.5|2282|2281.7|757
1631031300000|2021-09-07 16:15:00|2282.2|2281.9|2279.8|2279.5|2282.4|2282.1|2279.5|2279.2|1097
1631031600000|2021-09-07 16:20:00|2279.7|2279.4|2279.4|2279.1|2280.7|2280.4|2278.7|2278.4|1092
1631031900000|2021-09-07 16:25:00|2279.2|2278.9|2281.4|2281.1|2282|2281.7|2279|2278.7|1273
1631032200000|2021-09-07 16:30:00|2281.5|2281.2|2282.5|2282.2|2282.5|2282.2|2281|2280.7|923
1631032500000|2021-09-07 16:35:00|2282.4|2282.1|2281.1|2280.8|2282.9|2282.6|2280.8|2280.5|1055
1631032800000|2021-09-07 16:40:00|2281.2|2280.9|2283.7|2283.4|2284.2|2283.9|2280.8|2280.5|841
1631033100000|2021-09-07 16:45:00|2283.8|2283.5|2284|2283.7|2284.5|2284.2|2283.3|2283|950
1631033400000|2021-09-07 16:50:00|2283.9|2283.6|2283.8|2283.5|2284.4|2284.1|2282.7|2282.4|910
1631033700000|2021-09-07 16:55:00|2283.9|2283.6|2284.6|2284.3|2284.7|2284.4|2283.1|2282.8|664
1631034000000|2021-09-07 17:00:00|2284.5|2284.2|2283.7|2283.4|2285.2|2284.9|2282.4|2282.1|1366
1631034300000|2021-09-07 17:05:00|2283.8|2283.5|2282.6|2282.3|2284.1|2283.8|2282.2|2281.9|757
1631034600000|2021-09-07 17:10:00|2282.7|2282.4|2284|2283.7|2284.5|2284.2|2282.2|2281.9|660
1631034900000|2021-09-07 17:15:00|2284.1|2283.8|2285.1|2284.8|2285.1|2284.8|2283.6|2283.3|433
1631035200000|2021-09-07 17:20:00|2285|2284.7|2282.9|2282.6|2285.5|2285.2|2282.9|2282.6|611
1631035500000|2021-09-07 17:25:00|2283|2282.7|2283.9|2283.6|2284.1|2283.8|2282.8|2282.5|524
1631035800000|2021-09-07 17:30:00|2283.8|2283.5|2284|2283.7|2284.8|2284.5|2283.3|2283|660
1631036100000|2021-09-07 17:35:00|2284.2|2283.9|2284.3|2284|2284.7|2284.4|2283.1|2282.8|596
1631036400000|2021-09-07 17:40:00|2284.4|2284.1|2285.3|2285|2285.6|2285.3|2283.8|2283.5|545
1631036700000|2021-09-07 17:45:00|2285.4|2285.1|2285.8|2285.5|2286.7|2286.4|2285.4|2285.1|675
1631037000000|2021-09-07 17:50:00|2285.9|2285.6|2285.8|2285.5|2286.2|2285.9|2284.9|2284.6|472
1631037300000|2021-09-07 17:55:00|2285.9|2285.6|2285.3|2285|2286.2|2285.9|2285.1|2284.8|322
1631037600000|2021-09-07 18:00:00|2285.4|2285.1|2286.4|2286.1|2286.9|2286.6|2285.1|2284.8|911
1631037900000|2021-09-07 18:05:00|2286.5|2286.2|2283.7|2283.4|2286.7|2286.4|2283.4|2283.1|711
1631038200000|2021-09-07 18:10:00|2283.9|2283.6|2283.6|2283.3|2284.5|2284.2|2283.2|2282.9|609
1631038500000|2021-09-07 18:15:00|2283.7|2283.4|2281.2|2280.9|2284.2|2283.9|2280.9|2280.6|956
1631038800000|2021-09-07 18:20:00|2281.4|2281.1|2280.3|2280|2281.7|2281.4|2280.2|2279.9|804
1631039100000|2021-09-07 18:25:00|2280.4|2280.1|2278.3|2278|2280.4|2280.1|2277.9|2277.6|1192
1631039400000|2021-09-07 18:30:00|2278.4|2278.1|2279.7|2279.4|2279.9|2279.6|2277.2|2276.9|1774
1631039700000|2021-09-07 18:35:00|2279.8|2279.5|2279.8|2279.5|2280.8|2280.5|2278.7|2278.4|1217
1631040000000|2021-09-07 18:40:00|2279.9|2279.6|2279.3|2279|2280.2|2279.9|2278.7|2278.4|576
1631040300000|2021-09-07 18:45:00|2279.4|2279.1|2279.6|2279.3|2280.2|2279.9|2279.2|2278.9|626
1631040600000|2021-09-07 18:50:00|2279.8|2279.5|2279.5|2279.2|2279.8|2279.5|2278.2|2277.9|823
1631040900000|2021-09-07 18:55:00|2279.7|2279.4|2280|2279.7|2280.8|2280.5|2279.6|2279.3|888
1631041200000|2021-09-07 19:00:00|2280.1|2279.8|2280.4|2280.1|2281.1|2280.8|2279.5|2279.2|893
1631041500000|2021-09-07 19:05:00|2280.5|2280.2|2280.4|2280.1|2281.1|2280.8|2279.3|2279|519
1631041800000|2021-09-07 19:10:00|2280.5|2280.2|2279.6|2279.3|2281.3|2281|2279.4|2279.1|534
1631042100000|2021-09-07 19:15:00|2279.5|2279.2|2278.3|2278|2280.4|2280.1|2278.1|2277.8|811
1631042400000|2021-09-07 19:20:00|2278.7|2278.4|2279.7|2279.4|2279.8|2279.5|2278|2277.7|630
1631042700000|2021-09-07 19:25:00|2279.8|2279.5|2280.4|2280.1|2281.4|2281.1|2279.3|2279|993
1631043000000|2021-09-07 19:30:00|2280.2|2279.9|2280.1|2279.8|2280.5|2280.2|2278.6|2278.3|1100
1631043300000|2021-09-07 19:35:00|2280|2279.7|2279.8|2279.5|2280.4|2280.1|2279|2278.7|933
1631043600000|2021-09-07 19:40:00|2279.9|2279.6|2280.1|2279.8|2280.7|2280.4|2279.3|2279|1112
1631043900000|2021-09-07 19:45:00|2280|2279.7|2278.7|2278.4|2280.3|2280|2278.6|2278.3|1309
1631044200000|2021-09-07 19:50:00|2279.1|2278.8|2276.5|2276.2|2279.2|2278.9|2275.6|2275.3|2802
1631044500000|2021-09-07 19:55:00|2276.6|2276.3|2277.2|2276.9|2277.2|2276.9|2275.5|2275.2|6325
1631044800000|2021-09-07 20:00:00|2277.1|2276.8|2276|2275.7|2277.6|2277.3|2275.7|2275.4|2282
1631045100000|2021-09-07 20:05:00|2275.9|2275.6|2275.6|2275.3|2276.3|2276|2275.4|2275.1|849
1631045400000|2021-09-07 20:10:00|2275.5|2275.2|2275.2|2274.9|2275.5|2275.2|2274.3|2274|814
1631045700000|2021-09-07 20:15:00|2275.1|2274.8|2276.2|2275.9|2276.4|2276.1|2275.1|2274.8|144
1631046000000|2021-09-07 20:20:00|2276.3|2276|2275.7|2275.4|2276.3|2276|2275.5|2275.2|112
1631046300000|2021-09-07 20:25:00|2275.8|2275.5|2276.2|2275.9|2276.4|2276.1|2275.7|2275.4|250
1631046600000|2021-09-07 20:30:00|2276.3|2276|2276.5|2276.2|2276.7|2276.4|2275.9|2275.6|281
1631046900000|2021-09-07 20:35:00|2276.4|2276.1|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|178
1631047200000|2021-09-07 20:40:00|2276.6|2276.3|2276.4|2276.1|2276.9|2276.6|2276.4|2276.1|155
1631047500000|2021-09-07 20:45:00|2276.5|2276.2|2276.5|2276.2|2276.8|2276.5|2276.4|2276.1|102
1631047800000|2021-09-07 20:50:00|2276.4|2276.1|2276.8|2276.5|2276.9|2276.6|2276.4|2276.1|61
1631048100000|2021-09-07 20:55:00|2276.7|2276.4|2277.2|2276.4|2277.2|2276.7|2276.6|2276.3|156
1631048400000|2021-09-07 21:00:00|2277.3|2276.5|2277.3|2276.5|2277.3|2276.5|2277.3|2276.5|0
1631049000000|2021-09-07 21:10:00|2277.2|2276.4|2277.2|2276.4|2277.2|2276.4|2277.2|2276.4|0
1631049300000|2021-09-07 21:15:00|2277.1|2276.3|2277.2|2276.4|2277.2|2276.4|2277.1|2276.3|0
1631049600000|2021-09-07 21:20:00|2277.1|2276.3|2277.1|2276.3|2277.2|2276.4|2277.1|2276.3|0
1631049900000|2021-09-07 21:25:00|2277.6|2276.8|2277.6|2276.8|2277.6|2276.8|2277.6|2276.8|0
1631050200000|2021-09-07 21:30:00|2277.7|2276.9|2277.7|2276.9|2277.7|2276.9|2277.7|2276.9|0
1631051100000|2021-09-07 21:45:00|2277.8|2277|2278.3|2277.5|2278.3|2277.5|2277.8|2277|0
1631051400000|2021-09-07 21:50:00|2278.2|2277.4|2278.3|2277.5|2278.3|2277.5|2278.2|2277.4|0
1631051700000|2021-09-07 21:55:00|2278.4|2277.6|2278.1|2277.3|2278.4|2277.6|2278.1|2277.3|0
1631052000000|2021-09-07 22:00:00|2276|2275.7|2276.9|2276.6|2277|2276.7|2275.9|2275.6|114
1631052300000|2021-09-07 22:05:00|2277|2276.7|2277.3|2277|2277.4|2277.1|2276.9|2276.6|62
1631052600000|2021-09-07 22:10:00|2277.4|2277.1|2277.4|2277.1|2278|2277.7|2277.4|2277.1|66
1631052900000|2021-09-07 22:15:00|2277.5|2277.2|2277.7|2277.4|2277.9|2277.6|2277.5|2277.2|16
1631053200000|2021-09-07 22:20:00|2277.8|2277.5|2277.3|2277|2278|2277.7|2277.3|2277|46
1631053500000|2021-09-07 22:25:00|2277.4|2277.1|2277.1|2276.8|2277.5|2277.2|2276.8|2276.5|50
1631053800000|2021-09-07 22:30:00|2277.2|2276.9|2277.5|2277.2|2277.5|2277.2|2277.1|2276.8|46
1631054100000|2021-09-07 22:35:00|2277.4|2277.1|2277.1|2276.8|2277.5|2277.2|2277|2276.7|34
1631054400000|2021-09-07 22:40:00|2277|2276.7|2276.1|2275.8|2277|2276.7|2276|2275.7|72
1631054700000|2021-09-07 22:45:00|2276|2275.7|2276.4|2276.1|2276.6|2276.3|2275.8|2275.5|28
1631055000000|2021-09-07 22:50:00|2276.3|2276|2276.4|2276.1|2276.5|2276.2|2276|2275.7|39
1631055300000|2021-09-07 22:55:00|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.1|2275.8|13
1631055600000|2021-09-07 23:00:00|2276.6|2276.3|2276.8|2276.5|2277.1|2276.8|2276.6|2276.3|32
1631055900000|2021-09-07 23:05:00|2276.9|2276.6|2276.3|2276|2276.9|2276.6|2276.3|2276|30
1631056200000|2021-09-07 23:10:00|2276.2|2275.9|2275.3|2275|2276.4|2276.1|2275|2274.7|92
1631056500000|2021-09-07 23:15:00|2275.4|2275.1|2276.3|2276|2276.3|2276|2275.4|2275.1|36
1631056800000|2021-09-07 23:20:00|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2275.4|2275.1|45
1631057100000|2021-09-07 23:25:00|2276.1|2275.8|2275.8|2275.5|2276.2|2275.9|2275.6|2275.3|32
1631057400000|2021-09-07 23:30:00|2275.9|2275.6|2275.8|2275.5|2276|2275.7|2275.4|2275.1|13
1631057700000|2021-09-07 23:35:00|2276|2275.7|2276.4|2276.1|2276.4|2276.1|2275.9|2275.6|15
1631058000000|2021-09-07 23:40:00|2276.3|2276|2276.4|2276.1|2276.5|2276.2|2276|2275.7|7
1631058300000|2021-09-07 23:45:00|2276.5|2276.2|2275.9|2275.6|2276.5|2276.2|2275.7|2275.4|21
1631058600000|2021-09-07 23:50:00|2275.8|2275.5|2274.5|2274.2|2276.1|2275.8|2274.5|2274.2|123
1631058900000|2021-09-07 23:55:00|2274.6|2274.3|2274.3|2274|2274.7|2274.4|2273.2|2272.9|343
1631059200000|2021-09-08 00:00:00|2274.4|2274.1|2274.8|2274.5|2275.2|2274.9|2273.7|2273.4|60
1631059500000|2021-09-08 00:05:00|2274.9|2274.6|2275.7|2275.4|2276|2275.7|2274.6|2274.3|53
1631059800000|2021-09-08 00:10:00|2275.8|2275.5|2276.6|2276.3|2276.9|2276.6|2275.8|2275.5|44
1631060100000|2021-09-08 00:15:00|2277|2276.7|2276.2|2275.9|2277.2|2276.9|2275.7|2275.4|75
1631060400000|2021-09-08 00:20:00|2276.3|2276|2276.7|2276.4|2276.8|2276.5|2275.7|2275.4|22
1631060700000|2021-09-08 00:25:00|2276.8|2276.5|2276.9|2276.6|2277.4|2277.1|2276.3|2276|28
1631061000000|2021-09-08 00:30:00|2277|2276.7|2276.8|2276.5|2277.2|2276.9|2276.3|2276|26
1631061300000|2021-09-08 00:35:00|2276.7|2276.4|2276.8|2276.5|2277.2|2276.9|2276.4|2276.1|19
1631061600000|2021-09-08 00:40:00|2277|2276.7|2278.3|2278|2278.3|2278|2276.9|2276.6|68
1631061900000|2021-09-08 00:45:00|2278.4|2278.1|2278.3|2278|2278.8|2278.5|2278.2|2277.9|66
1631062200000|2021-09-08 00:50:00|2278.4|2278.1|2279.4|2279.1|2280|2279.7|2278.4|2278.1|89
1631062500000|2021-09-08 00:55:00|2279.5|2279.2|2279.8|2279.5|2280|2279.7|2279.2|2278.9|50
1631062800000|2021-09-08 01:00:00|2279.9|2279.6|2279.6|2279.3|2280.4|2280.1|2279.5|2279.2|49
1631063100000|2021-09-08 01:05:00|2279.5|2279.2|2279.4|2279.1|2279.8|2279.5|2279.2|2278.9|37
1631063400000|2021-09-08 01:10:00|2279.3|2279|2279.8|2279.5|2279.8|2279.5|2279|2278.7|38
1631063700000|2021-09-08 01:15:00|2279.7|2279.4|2279.4|2279.1|2280|2279.7|2278.8|2278.5|50
1631064000000|2021-09-08 01:20:00|2279.5|2279.2|2279.7|2279.4|2280.1|2279.8|2279.4|2279.1|35
1631064300000|2021-09-08 01:25:00|2279.8|2279.5|2279.3|2279|2280.3|2280|2279.2|2278.9|43
1631064600000|2021-09-08 01:30:00|2279.4|2279.1|2279|2278.7|2279.8|2279.5|2278.8|2278.5|43
1631064900000|2021-09-08 01:35:00|2278.9|2278.6|2280.4|2280.1|2280.4|2280.1|2278.8|2278.5|21
1631065200000|2021-09-08 01:40:00|2280.3|2280|2280.4|2280.1|2281.2|2280.9|2280.2|2279.9|63
1631065500000|2021-09-08 01:45:00|2280.3|2280|2280.7|2280.4|2280.9|2280.6|2280.2|2279.9|28
1631065800000|2021-09-08 01:50:00|2280.6|2280.3|2281|2280.7|2281.5|2281.2|2280.3|2280|43
1631066100000|2021-09-08 01:55:00|2281.2|2280.9|2280.7|2280.4|2281.3|2281|2280.4|2280.1|16
1631066400000|2021-09-08 02:00:00|2280.8|2280.5|2280.7|2280.4|2281|2280.7|2280.2|2279.9|39
1631066700000|2021-09-08 02:05:00|2280.6|2280.3|2280.7|2280.4|2281.2|2280.9|2280.3|2280|21
1631067000000|2021-09-08 02:10:00|2280.8|2280.5|2280.9|2280.6|2281.1|2280.8|2280.6|2280.3|17
1631067300000|2021-09-08 02:15:00|2280.8|2280.5|2280.4|2280.1|2280.9|2280.6|2279.9|2279.6|26
1631067600000|2021-09-08 02:20:00|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280|2279.7|31
1631067900000|2021-09-08 02:25:00|2280.4|2280.1|2280.9|2280.6|2281|2280.7|2280.4|2280.1|42
1631068200000|2021-09-08 02:30:00|2280.8|2280.5|2279.9|2279.6|2280.9|2280.6|2279.7|2279.4|25
1631068500000|2021-09-08 02:35:00|2279.8|2279.5|2279.5|2279.2|2279.9|2279.6|2279.1|2278.8|66
1631068800000|2021-09-08 02:40:00|2279.4|2279.1|2279.5|2279.2|2279.7|2279.4|2279.1|2278.8|24
1631069100000|2021-09-08 02:45:00|2279.4|2279.1|2279.6|2279.3|2279.8|2279.5|2279.4|2279.1|12
1631069400000|2021-09-08 02:50:00|2279.5|2279.2|2279.2|2278.9|2279.7|2279.4|2279|2278.7|22
1631069700000|2021-09-08 02:55:00|2279.3|2279|2278.8|2278.5|2279.5|2279.2|2278.8|2278.5|17
1631070000000|2021-09-08 03:00:00|2278.9|2278.6|2279.6|2279.3|2279.9|2279.6|2278.8|2278.5|35
1631070300000|2021-09-08 03:05:00|2279.5|2279.2|2280|2279.7|2280.2|2279.9|2279.5|2279.2|20
1631070600000|2021-09-08 03:10:00|2279.9|2279.6|2279.7|2279.4|2279.9|2279.6|2279.3|2279|5
1631070900000|2021-09-08 03:15:00|2279.6|2279.3|2279.3|2279|2280.1|2279.8|2279.1|2278.8|25
1631071200000|2021-09-08 03:20:00|2279.4|2279.1|2278.3|2278|2279.4|2279.1|2278.3|2278|43
1631071500000|2021-09-08 03:25:00|2278.2|2277.9|2278.2|2277.9|2278.4|2278.1|2277.9|2277.6|70
1631071800000|2021-09-08 03:30:00|2278.3|2278|2276.4|2276.1|2278.4|2278.1|2276|2275.7|148
1631072100000|2021-09-08 03:35:00|2276.3|2276|2275.6|2275.3|2276.8|2276.5|2275.4|2275.1|46
1631072400000|2021-09-08 03:40:00|2275.5|2275.2|2276|2275.7|2276.2|2275.9|2275.3|2275|53
1631072700000|2021-09-08 03:45:00|2275.9|2275.6|2276.6|2276.3|2276.8|2276.5|2275.8|2275.5|19
1631073000000|2021-09-08 03:50:00|2276.7|2276.4|2276.3|2276|2276.7|2276.4|2276.2|2275.9|4
1631073300000|2021-09-08 03:55:00|2276.4|2276.1|2276.5|2276.2|2276.7|2276.4|2276.1|2275.8|6
1631073600000|2021-09-08 04:00:00|2276.6|2276.3|2276.1|2275.8|2276.8|2276.5|2276.1|2275.8|12
1631073900000|2021-09-08 04:05:00|2276.2|2275.9|2276.4|2276.1|2276.6|2276.3|2276.1|2275.8|4
1631074200000|2021-09-08 04:10:00|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2276.1|2275.8|6
1631074500000|2021-09-08 04:15:00|2276.3|2276|2276.3|2276|2276.5|2276.2|2276.1|2275.8|3
1631074800000|2021-09-08 04:20:00|2276.4|2276.1|2277|2276.7|2277|2276.7|2276.3|2276|11
1631075100000|2021-09-08 04:25:00|2276.9|2276.6|2277.2|2276.9|2277.3|2277|2276.6|2276.3|12
1631075400000|2021-09-08 04:30:00|2277.1|2276.8|2277.1|2276.8|2277.5|2277.2|2277.1|2276.8|34
1631075700000|2021-09-08 04:35:00|2277.3|2277|2277.3|2277|2277.4|2277.1|2276.9|2276.6|12
1631076000000|2021-09-08 04:40:00|2277.2|2276.9|2276.9|2276.6|2277.3|2277|2276.9|2276.6|3
1631076300000|2021-09-08 04:45:00|2277|2276.7|2276.9|2276.6|2277.3|2277|2276.7|2276.4|9
1631076600000|2021-09-08 04:50:00|2277|2276.7|2277|2276.7|2277.1|2276.8|2276.8|2276.5|2
1631076900000|2021-09-08 04:55:00|2277.1|2276.8|2277.1|2276.8|2277.2|2276.9|2276.9|2276.6|7
1631077200000|2021-09-08 05:00:00|2277.2|2276.9|2276.9|2276.6|2277.4|2277.1|2276.5|2276.2|20
1631077500000|2021-09-08 05:05:00|2276.8|2276.5|2277.1|2276.8|2277.5|2277.2|2276.5|2276.2|35
1631077800000|2021-09-08 05:10:00|2277|2276.7|2276.6|2276.3|2277.4|2277.1|2276.3|2276|23
1631078100000|2021-09-08 05:15:00|2276.5|2276.2|2278.5|2278.2|2278.5|2278.2|2276.5|2276.2|36
1631078400000|2021-09-08 05:20:00|2278.6|2278.3|2279.3|2279|2279.6|2279.3|2278.4|2278.1|72
1631078700000|2021-09-08 05:25:00|2279.4|2279.1|2279.3|2279|2279.5|2279.2|2278.7|2278.4|28
1631079000000|2021-09-08 05:30:00|2279.4|2279.1|2278.9|2278.6|2279.6|2279.3|2278.9|2278.6|36
1631079300000|2021-09-08 05:35:00|2279|2278.7|2279.9|2279.6|2280|2279.7|2278.9|2278.6|24
1631079600000|2021-09-08 05:40:00|2280|2279.7|2280.5|2280.2|2280.5|2280.2|2279.4|2279.1|39
1631079900000|2021-09-08 05:45:00|2280.4|2280.1|2280.1|2279.8|2280.6|2280.3|2279.9|2279.6|24
1631080200000|2021-09-08 05:50:00|2280.2|2279.9|2280.3|2280|2280.5|2280.2|2280|2279.7|10
1631080500000|2021-09-08 05:55:00|2280.4|2280.1|2280.7|2280.4|2280.9|2280.6|2280|2279.7|24
1631080800000|2021-09-08 06:00:00|2280.6|2280.3|2280.8|2280.5|2281.1|2280.8|2280.3|2280|42
1631081100000|2021-09-08 06:05:00|2280.7|2280.4|2280.7|2280.4|2281.1|2280.8|2280.3|2280|47
1631081400000|2021-09-08 06:10:00|2280.8|2280.5|2281|2280.7|2281.1|2280.8|2280.4|2280.1|18
1631081700000|2021-09-08 06:15:00|2280.9|2280.6|2280.5|2280.2|2280.9|2280.6|2280.3|2280|9
1631082000000|2021-09-08 06:20:00|2280.6|2280.3|2280|2279.7|2280.6|2280.3|2279.7|2279.4|20
1631082300000|2021-09-08 06:25:00|2279.9|2279.6|2279.5|2279.2|2280.4|2280.1|2279.4|2279.1|15
1631082600000|2021-09-08 06:30:00|2279.6|2279.3|2278.4|2278.1|2279.9|2279.6|2278.1|2277.8|106
1631082900000|2021-09-08 06:35:00|2278.3|2278|2277.3|2277|2278.3|2278|2277.2|2276.9|572
1631083200000|2021-09-08 06:40:00|2277.2|2276.9|2276.9|2276.6|2277.3|2277|2276.5|2276.2|50
1631083500000|2021-09-08 06:45:00|2277|2276.7|2275.7|2275.4|2277.2|2276.9|2275.7|2275.4|94
1631083800000|2021-09-08 06:50:00|2275.8|2275.5|2273.8|2273.5|2276|2275.7|2273.8|2273.5|257
1631084100000|2021-09-08 06:55:00|2273.9|2273.6|2274.9|2274.6|2275.1|2274.8|2273.4|2273.1|117
1631084400000|2021-09-08 07:00:00|2274.7|2274.4|2271.8|2271.5|2274.7|2274.4|2270.6|2270.3|811
1631084700000|2021-09-08 07:05:00|2271.7|2271.4|2266.8|2266.5|2271.7|2271.4|2266.4|2266.1|669
1631085000000|2021-09-08 07:10:00|2266.9|2266.6|2263.9|2263.6|2267.9|2267.6|2263.1|2262.8|617
1631085300000|2021-09-08 07:15:00|2263.8|2263.5|2265.6|2265.3|2266|2265.7|2262.9|2262.6|352
1631085600000|2021-09-08 07:20:00|2265.8|2265.5|2264.9|2264.6|2265.8|2265.5|2263.1|2262.8|527
1631085900000|2021-09-08 07:25:00|2264.7|2264.4|2264.7|2264.4|2265.3|2265|2262.2|2261.9|337
1631086200000|2021-09-08 07:30:00|2264.6|2264.3|2263.8|2263.5|2264.8|2264.5|2262.3|2262|186
1631086500000|2021-09-08 07:35:00|2263.9|2263.6|2265|2264.7|2265.7|2265.4|2263.3|2263|80
1631086800000|2021-09-08 07:40:00|2265.1|2264.8|2265.7|2265.4|2266|2265.7|2264.5|2264.2|145
1631087100000|2021-09-08 07:45:00|2265.8|2265.5|2263|2262.7|2265.8|2265.5|2261.5|2261.2|367
1631087400000|2021-09-08 07:50:00|2262.9|2262.6|2264.3|2264|2264.5|2264.2|2261.7|2261.4|54
1631087700000|2021-09-08 07:55:00|2264.4|2264.1|2264.2|2263.9|2264.5|2264.2|2263|2262.7|69
1631088000000|2021-09-08 08:00:00|2264.3|2264|2264.7|2264.4|2265.4|2265.1|2261.5|2261.2|349
1631088300000|2021-09-08 08:05:00|2264.8|2264.5|2262.5|2262.2|2265.3|2265|2260.7|2260.4|529
1631088600000|2021-09-08 08:10:00|2262.6|2262.3|2259.3|2259|2262.6|2262.3|2259.3|2259|290
1631088900000|2021-09-08 08:15:00|2259.5|2259.2|2260.6|2260.3|2260.7|2260.4|2258.9|2258.6|259
1631089200000|2021-09-08 08:20:00|2260.5|2260.2|2260.5|2260.2|2261.6|2261.3|2257.8|2257.5|268
1631089500000|2021-09-08 08:25:00|2260.6|2260.3|2261.8|2261.5|2262.5|2262.2|2258.8|2258.5|214
1631089800000|2021-09-08 08:30:00|2261.9|2261.6|2260|2259.7|2261.9|2261.6|2259.1|2258.8|181
1631090100000|2021-09-08 08:35:00|2260.1|2259.8|2263.7|2263.4|2263.7|2263.4|2259.8|2259.5|123
1631090400000|2021-09-08 08:40:00|2263.6|2263.3|2264.8|2264.5|2264.8|2264.5|2262.7|2262.4|114
1631090700000|2021-09-08 08:45:00|2264.9|2264.6|2266.3|2266|2266.8|2266.5|2264.1|2263.8|242
1631091000000|2021-09-08 08:50:00|2266.1|2265.8|2266.1|2265.8|2266.6|2266.3|2265.4|2265.1|63
1631091300000|2021-09-08 08:55:00|2266|2265.7|2264.4|2264.1|2266.1|2265.8|2264.2|2263.9|120
1631091600000|2021-09-08 09:00:00|2264.3|2264|2265.7|2265.4|2266|2265.7|2263.8|2263.5|110
1631091900000|2021-09-08 09:05:00|2265.6|2265.3|2266|2265.7|2266.5|2266.2|2264.9|2264.6|84
1631092200000|2021-09-08 09:10:00|2265.9|2265.6|2265.8|2265.5|2266.1|2265.8|2264.6|2264.3|43
1631092500000|2021-09-08 09:15:00|2265.9|2265.6|2266.2|2265.9|2266.4|2266.1|2265.4|2265.1|107
1631092800000|2021-09-08 09:20:00|2266.3|2266|2268.5|2268.2|2268.5|2268.2|2265.6|2265.3|138
1631093100000|2021-09-08 09:25:00|2268.6|2268.3|2269.4|2269.1|2269.9|2269.6|2268.6|2268.3|128
1631093400000|2021-09-08 09:30:00|2269.3|2269|2269.7|2269.4|2271|2270.7|2269.3|2269|226
1631093700000|2021-09-08 09:35:00|2269.6|2269.3|2271.5|2271.2|2272.5|2272.2|2269.6|2269.3|289
1631094000000|2021-09-08 09:40:00|2271.6|2271.3|2271|2270.7|2272.1|2271.8|2270.7|2270.4|114
1631094300000|2021-09-08 09:45:00|2271.1|2270.8|2270.4|2270.1|2271.2|2270.9|2269.8|2269.5|139
1631094600000|2021-09-08 09:50:00|2270.5|2270.2|2271.8|2271.5|2272.8|2272.5|2270.5|2270.2|121
1631094900000|2021-09-08 09:55:00|2271.9|2271.6|2272.9|2272.6|2273.4|2273.1|2271.9|2271.6|225
1631095200000|2021-09-08 10:00:00|2272.8|2272.5|2272.4|2272.1|2273.5|2273.2|2272.3|2272|104
1631095500000|2021-09-08 10:05:00|2272.5|2272.2|2274|2273.7|2274.2|2273.9|2272.2|2271.9|144
1631095800000|2021-09-08 10:10:00|2273.9|2273.6|2272.3|2272|2274|2273.7|2272.3|2272|132
1631096100000|2021-09-08 10:15:00|2272.4|2272.1|2272.1|2271.8|2273.7|2273.4|2272|2271.7|47
1631096400000|2021-09-08 10:20:00|2272|2271.7|2273.9|2273.6|2274.2|2273.9|2272|2271.7|170
1631096700000|2021-09-08 10:25:00|2273.8|2273.5|2273.5|2273.2|2273.8|2273.5|2272.9|2272.6|72
1631097000000|2021-09-08 10:30:00|2273.8|2273.5|2273.3|2273|2275.7|2275.4|2273|2272.7|176
1631097300000|2021-09-08 10:35:00|2273.4|2273.1|2274.1|2273.8|2274.8|2274.5|2273.3|2273|70
1631097600000|2021-09-08 10:40:00|2274.2|2273.9|2274.2|2273.9|2274.8|2274.5|2273.9|2273.6|46
1631097900000|2021-09-08 10:45:00|2274.3|2274|2275.1|2274.8|2275.7|2275.4|2274.3|2274|117
1631098200000|2021-09-08 10:50:00|2275.2|2274.9|2277.3|2277|2277.9|2277.6|2275.1|2274.8|178
1631098500000|2021-09-08 10:55:00|2277.4|2277.1|2275.9|2275.6|2277.7|2277.4|2275.9|2275.6|172
1631098800000|2021-09-08 11:00:00|2276.1|2275.8|2276.9|2276.6|2278|2277.7|2276.1|2275.8|142
1631099100000|2021-09-08 11:05:00|2277|2276.7|2277.3|2277|2277.6|2277.3|2276.2|2275.9|76
1631099400000|2021-09-08 11:10:00|2277.4|2277.1|2278.8|2278.5|2279.3|2279|2277.2|2276.9|234
1631099700000|2021-09-08 11:15:00|2278.7|2278.4|2278.3|2278|2279.5|2279.2|2278.1|2277.8|159
1631100000000|2021-09-08 11:20:00|2278.2|2277.9|2276.6|2276.3|2278.6|2278.3|2276.1|2275.8|293
1631100300000|2021-09-08 11:25:00|2276.5|2276.2|2275.8|2275.5|2276.6|2276.3|2275.7|2275.4|82
1631100600000|2021-09-08 11:30:00|2275.9|2275.6|2275.1|2274.8|2276.2|2275.9|2275|2274.7|176
1631100900000|2021-09-08 11:35:00|2275.2|2274.9|2276.5|2276.2|2276.8|2276.5|2275.1|2274.8|105
1631101200000|2021-09-08 11:40:00|2276.6|2276.3|2275.9|2275.6|2276.8|2276.5|2275.4|2275.1|46
1631101500000|2021-09-08 11:45:00|2275.8|2275.5|2275.8|2275.5|2276.2|2275.9|2275.5|2275.2|27
1631101800000|2021-09-08 11:50:00|2275.9|2275.6|2275.4|2275.1|2276|2275.7|2274.7|2274.4|85
1631102100000|2021-09-08 11:55:00|2275.5|2275.2|2274.2|2273.9|2276.2|2275.9|2274.2|2273.9|193
1631102400000|2021-09-08 12:00:00|2274.3|2274|2273.9|2273.6|2275.4|2275.1|2273.7|2273.4|505
1631102700000|2021-09-08 12:05:00|2273.8|2273.5|2270.7|2270.4|2274.6|2274.3|2270.7|2270.4|879
1631103000000|2021-09-08 12:10:00|2270.9|2270.6|2270.1|2269.8|2272.1|2271.8|2269.8|2269.5|481
1631103300000|2021-09-08 12:15:00|2270.2|2269.9|2269.1|2268.8|2270.4|2270.1|2267.9|2267.6|995
1631103600000|2021-09-08 12:20:00|2269.2|2268.9|2269.8|2269.5|2270.4|2270.1|2268|2267.7|314
1631103900000|2021-09-08 12:25:00|2269.7|2269.4|2270.1|2269.8|2270.3|2270|2268.1|2267.8|350
1631104200000|2021-09-08 12:30:00|2270.2|2269.9|2265.4|2265.1|2271.2|2270.9|2263.2|2262.9|1994
1631104500000|2021-09-08 12:35:00|2265.3|2265|2269.1|2268.8|2269.1|2268.8|2264.1|2263.8|681
1631104800000|2021-09-08 12:40:00|2269|2268.7|2270.3|2270|2270.7|2270.4|2268.3|2268|432
1631105100000|2021-09-08 12:45:00|2270.2|2269.9|2271.4|2271.1|2272.1|2271.8|2270.1|2269.8|351
1631105400000|2021-09-08 12:50:00|2271.2|2270.9|2271|2270.7|2271.7|2271.4|2269.9|2269.6|407
1631105700000|2021-09-08 12:55:00|2271.2|2270.9|2272.7|2272.4|2273|2272.7|2270.9|2270.6|361
1631106000000|2021-09-08 13:00:00|2272.6|2272.3|2272.8|2272.5|2273.4|2273.1|2271.7|2271.4|925
1631106300000|2021-09-08 13:05:00|2272.7|2272.4|2272.4|2272.1|2273.3|2273|2271.8|2271.5|1105
1631106600000|2021-09-08 13:10:00|2272.5|2272.2|2268.5|2268.2|2272.7|2272.4|2268.5|2268.2|688
1631106900000|2021-09-08 13:15:00|2268.6|2268.3|2270.3|2270|2270.3|2270|2267|2266.7|496
1631107200000|2021-09-08 13:20:00|2270.4|2270.1|2271|2270.7|2271.3|2271|2269.9|2269.6|385
1631107500000|2021-09-08 13:25:00|2270.9|2270.6|2268.6|2268.3|2271.9|2271.6|2268.3|2268|863
1631107800000|2021-09-08 13:30:00|2269.5|2269.2|2266.8|2266.5|2270.8|2270.5|2264.2|2263.9|6254
1631108100000|2021-09-08 13:35:00|2266.9|2266.6|2266.1|2265.8|2267.5|2267.2|2262.7|2262.4|4039
1631108400000|2021-09-08 13:40:00|2265.8|2265.5|2266.6|2266.3|2268.6|2268.3|2264.2|2263.9|4859
1631108700000|2021-09-08 13:45:00|2266.8|2266.5|2266.8|2266.5|2269.6|2269.3|2265.4|2265.1|3067
1631109000000|2021-09-08 13:50:00|2266.9|2266.6|2266.3|2266|2268.2|2267.9|2264.7|2264.4|2901
1631109300000|2021-09-08 13:55:00|2266.2|2265.9|2267.3|2267|2267.7|2267.4|2265|2264.7|2368
1631109600000|2021-09-08 14:00:00|2267.2|2266.9|2265.6|2265.3|2272.4|2272.1|2265.4|2265.1|4137
1631109900000|2021-09-08 14:05:00|2265.8|2265.5|2265.5|2265.2|2266.6|2266.3|2261.6|2261.3|3208
1631110200000|2021-09-08 14:10:00|2265.6|2265.3|2265.8|2265.5|2266.2|2265.9|2262.7|2262.4|2648
1631110500000|2021-09-08 14:15:00|2266|2265.7|2266.1|2265.8|2266.8|2266.5|2263.2|2262.9|2315
1631110800000|2021-09-08 14:20:00|2266.2|2265.9|2262.8|2262.5|2266.7|2266.4|2262.8|2262.5|1892
1631111100000|2021-09-08 14:25:00|2262.6|2262.3|2257.6|2257.3|2262.9|2262.6|2257.2|2256.9|3745
1631111400000|2021-09-08 14:30:00|2257.8|2257.5|2252.6|2252.3|2258.8|2258.5|2252.6|2252.3|5711
1631111700000|2021-09-08 14:35:00|2252.4|2252.1|2247.4|2247.1|2252.8|2252.5|2246.5|2246.2|6313
1631112000000|2021-09-08 14:40:00|2247.5|2247.2|2242.4|2242.1|2247.5|2247.2|2241|2240.7|5639
1631112300000|2021-09-08 14:45:00|2242.1|2241.8|2248|2247.7|2248.8|2248.5|2240.7|2240.4|5047
1631112600000|2021-09-08 14:50:00|2247.9|2247.6|2240.7|2240.4|2248|2247.7|2240.1|2239.8|3576
1631112900000|2021-09-08 14:55:00|2240.6|2240.3|2245.9|2245.6|2249|2248.7|2239|2238.7|4579
1631113200000|2021-09-08 15:00:00|2245.7|2245.4|2247.1|2246.8|2251.2|2250.9|2244.7|2244.4|3712
1631113500000|2021-09-08 15:05:00|2247|2246.7|2247.9|2247.6|2249.5|2249.2|2245.3|2245|2963
1631113800000|2021-09-08 15:10:00|2248|2247.7|2250.9|2250.6|2251|2250.7|2247.1|2246.8|1794
1631114100000|2021-09-08 15:15:00|2251.1|2250.8|2250.9|2250.6|2252|2251.7|2248.7|2248.4|2546
1631114400000|2021-09-08 15:20:00|2251|2250.7|2252.7|2252.4|2253.7|2253.4|2250.7|2250.4|2000
1631114700000|2021-09-08 15:25:00|2252.6|2252.3|2250.5|2250.2|2253.4|2253.1|2250.4|2250.1|1546
1631115000000|2021-09-08 15:30:00|2250.6|2250.3|2250|2249.7|2253|2252.7|2248.6|2248.3|1773
1631115300000|2021-09-08 15:35:00|2250.1|2249.8|2250.2|2249.9|2251.2|2250.9|2249.2|2248.9|1110
1631115600000|2021-09-08 15:40:00|2250.3|2250|2248.1|2247.8|2251.3|2251|2248|2247.7|1414
1631115900000|2021-09-08 15:45:00|2248.4|2248.1|2246|2245.7|2251.2|2250.9|2245.4|2245.1|1733
1631116200000|2021-09-08 15:50:00|2245.9|2245.6|2244.8|2244.5|2246.7|2246.4|2244.2|2243.9|1259
1631116500000|2021-09-08 15:55:00|2244.6|2244.3|2246.5|2246.2|2246.5|2246.2|2243.5|2243.2|1449
1631116800000|2021-09-08 16:00:00|2246.4|2246.1|2249.9|2249.6|2252.3|2252|2245|2244.7|3070
1631117100000|2021-09-08 16:05:00|2249.8|2249.5|2253.4|2253.1|2253.8|2253.5|2249.8|2249.5|1561
1631117400000|2021-09-08 16:10:00|2253.5|2253.2|2252.8|2252.5|2255.4|2255.1|2252.8|2252.5|2181
1631117700000|2021-09-08 16:15:00|2253.1|2252.8|2256.8|2256.5|2256.8|2256.5|2252.8|2252.5|1515
1631118000000|2021-09-08 16:20:00|2256.7|2256.4|2257.5|2257.2|2258.4|2258.1|2256.1|2255.8|1560
1631118300000|2021-09-08 16:25:00|2257.3|2257|2258.6|2258.3|2258.9|2258.6|2256.6|2256.3|1426
1631118600000|2021-09-08 16:30:00|2258.5|2258.2|2258.4|2258.1|2258.9|2258.6|2257|2256.7|1016
1631118900000|2021-09-08 16:35:00|2258.8|2258.5|2258.4|2258.1|2258.9|2258.6|2257.4|2257.1|1144
1631119200000|2021-09-08 16:40:00|2258.5|2258.2|2256.5|2256.2|2258.8|2258.5|2256.4|2256.1|996
1631119500000|2021-09-08 16:45:00|2256.6|2256.3|2256.6|2256.3|2257|2256.7|2254.1|2253.8|1203
1631119800000|2021-09-08 16:50:00|2256.8|2256.5|2255.9|2255.6|2257.8|2257.5|2255.8|2255.5|915
1631120100000|2021-09-08 16:55:00|2256|2255.7|2254.6|2254.3|2256.3|2256|2254.3|2254|903
1631120400000|2021-09-08 17:00:00|2254.7|2254.4|2254.1|2253.8|2256.1|2255.8|2253.2|2252.9|936
1631120700000|2021-09-08 17:05:00|2254|2253.7|2252.8|2252.5|2256.6|2256.3|2252.7|2252.4|1354
1631121000000|2021-09-08 17:10:00|2253|2252.7|2252.2|2251.9|2253.6|2253.3|2252.1|2251.8|921
1631121300000|2021-09-08 17:15:00|2252.3|2252|2254.2|2253.9|2254.2|2253.9|2252.1|2251.8|912
1631121600000|2021-09-08 17:20:00|2254.1|2253.8|2252.8|2252.5|2255.6|2255.3|2252.7|2252.4|1053
1631121900000|2021-09-08 17:25:00|2252.9|2252.6|2254.5|2254.2|2255.3|2255|2252.6|2252.3|720
1631122200000|2021-09-08 17:30:00|2254.4|2254.1|2253.4|2253.1|2255.3|2255|2253.2|2252.9|693
1631122500000|2021-09-08 17:35:00|2253.8|2253.5|2252.7|2252.4|2254.4|2254.1|2252.4|2252.1|570
1631122800000|2021-09-08 17:40:00|2253|2252.7|2253.1|2252.8|2253.4|2253.1|2252.4|2252.1|690
1631123100000|2021-09-08 17:45:00|2253|2252.7|2251.3|2251|2253.6|2253.3|2250.6|2250.3|1440
1631123400000|2021-09-08 17:50:00|2251.5|2251.2|2252.4|2252.1|2252.5|2252.2|2250.2|2249.9|1181
1631123700000|2021-09-08 17:55:00|2252.3|2252|2251.3|2251|2252.5|2252.2|2251|2250.7|686
1631124000000|2021-09-08 18:00:00|2251.4|2251.1|2255.7|2255.4|2257|2256.7|2250.9|2250.6|2377
1631124300000|2021-09-08 18:05:00|2255.8|2255.5|2254.4|2254.1|2257|2256.7|2253.4|2253.1|1120
1631124600000|2021-09-08 18:10:00|2254.5|2254.2|2255.6|2255.3|2255.6|2255.3|2253.5|2253.2|842
1631124900000|2021-09-08 18:15:00|2255.8|2255.5|2251.4|2251.1|2256.2|2255.9|2251.4|2251.1|1513
1631125200000|2021-09-08 18:20:00|2251.5|2251.2|2249.2|2248.9|2252|2251.7|2249.2|2248.9|1274
1631125500000|2021-09-08 18:25:00|2249.3|2249|2249.6|2249.3|2250|2249.7|2248.8|2248.5|915
1631125800000|2021-09-08 18:30:00|2249.5|2249.2|2249.9|2249.6|2250.2|2249.9|2248.3|2248|852
1631126100000|2021-09-08 18:35:00|2250|2249.7|2249.3|2249|2250|2249.7|2248.2|2247.9|560
1631126400000|2021-09-08 18:40:00|2249.1|2248.8|2249.3|2249|2249.7|2249.4|2247.5|2247.2|845
1631126700000|2021-09-08 18:45:00|2249.5|2249.2|2249.5|2249.2|2249.9|2249.6|2247.9|2247.6|929
1631127000000|2021-09-08 18:50:00|2249.7|2249.4|2250.6|2250.3|2250.7|2250.4|2249.2|2248.9|933
1631127300000|2021-09-08 18:55:00|2250.5|2250.2|2251.2|2250.9|2252.5|2252.2|2250.3|2250|1031
1631127600000|2021-09-08 19:00:00|2251.1|2250.8|2252.7|2252.4|2252.9|2252.6|2249.5|2249.2|1083
1631127900000|2021-09-08 19:05:00|2252.9|2252.6|2251.8|2251.5|2253.2|2252.9|2251.6|2251.3|1066
1631128200000|2021-09-08 19:10:00|2251.7|2251.4|2252.9|2252.6|2253.3|2253|2251.3|2251|1214
1631128500000|2021-09-08 19:15:00|2253|2252.7|2252.1|2251.8|2253.3|2253|2251.8|2251.5|919
1631128800000|2021-09-08 19:20:00|2252.2|2251.9|2252.3|2252|2253|2252.7|2251.5|2251.2|693
1631129100000|2021-09-08 19:25:00|2252.4|2252.1|2251.2|2250.9|2252.9|2252.6|2251.2|2250.9|700
1631129400000|2021-09-08 19:30:00|2251.1|2250.8|2250.6|2250.3|2251.3|2251|2249.8|2249.5|1165
1631129700000|2021-09-08 19:35:00|2250.3|2250|2251.1|2250.8|2252|2251.7|2250.2|2249.9|796
1631130000000|2021-09-08 19:40:00|2251|2250.7|2251.3|2251|2252|2251.7|2249.2|2248.9|1277
1631130300000|2021-09-08 19:45:00|2251.1|2250.8|2249.7|2249.4|2251.7|2251.4|2249.7|2249.4|1757
1631130600000|2021-09-08 19:50:00|2250.5|2250.2|2250.3|2250|2251.8|2251.5|2249.3|2249|2746
1631130900000|2021-09-08 19:55:00|2250.2|2249.9|2252.1|2251.8|2252.1|2251.8|2248.7|2248.4|8478
1631131200000|2021-09-08 20:00:00|2251.9|2251.6|2251.2|2250.9|2252.1|2251.8|2251|2250.7|2782
1631131500000|2021-09-08 20:05:00|2251.3|2251|2251|2250.7|2251.6|2251.3|2250.6|2250.3|863
1631131800000|2021-09-08 20:10:00|2250.9|2250.6|2250.4|2250.1|2250.9|2250.6|2250.2|2249.9|883
1631132100000|2021-09-08 20:15:00|2250.5|2250.2|2250.4|2250.1|2251|2250.7|2250.3|2250|93
1631132400000|2021-09-08 20:20:00|2250.5|2250.2|2250.3|2250|2250.6|2250.3|2250.2|2249.9|62
1631132700000|2021-09-08 20:25:00|2250.4|2250.1|2251.4|2251.1|2251.4|2251.1|2250.2|2249.9|210
1631133000000|2021-09-08 20:30:00|2251.3|2251|2251|2250.7|2251.4|2251.1|2250.9|2250.6|88
1631133300000|2021-09-08 20:35:00|2251.1|2250.8|2251|2250.7|2251.2|2250.9|2250.9|2250.6|34
1631133600000|2021-09-08 20:40:00|2251.1|2250.8|2251.8|2251.5|2252.1|2251.8|2250.9|2250.6|541
1631133900000|2021-09-08 20:45:00|2251.9|2251.6|2251.7|2251.4|2252.1|2251.8|2251.2|2250.9|230
1631134200000|2021-09-08 20:50:00|2251.6|2251.3|2252|2251.7|2252|2251.7|2251.6|2251.3|214
1631134500000|2021-09-08 20:55:00|2251.9|2251.6|2252.1|2251.3|2252.2|2251.9|2251.8|2251.2|214
1631134800000|2021-09-08 21:00:00|2252.2|2251.4|2252|2251.2|2252.2|2251.4|2251.9|2251.1|0
1631135100000|2021-09-08 21:05:00|2252.1|2251.3|2252.1|2251.3|2252.1|2251.3|2252.1|2251.3|0
1631135400000|2021-09-08 21:10:00|2252|2251.2|2251.9|2251.1|2252|2251.2|2251.8|2251|0
1631135700000|2021-09-08 21:15:00|2251.8|2251|2251.8|2251|2251.8|2251|2251.8|2251|0
1631136000000|2021-09-08 21:20:00|2251.7|2250.9|2251.7|2250.9|2251.8|2251|2251.7|2250.9|0
1631136300000|2021-09-08 21:25:00|2251.8|2251|2251.8|2251|2251.8|2251|2251.8|2251|0
1631136600000|2021-09-08 21:30:00|2251.7|2250.9|2251.7|2250.9|2251.7|2250.9|2251.7|2250.9|0
1631136900000|2021-09-08 21:35:00|2251.8|2251|2251.7|2250.9|2251.8|2251|2251.7|2250.9|0
1631137800000|2021-09-08 21:50:00|2251.6|2250.8|2251.6|2250.8|2251.6|2250.8|2251.6|2250.8|0
1631138100000|2021-09-08 21:55:00|2251.5|2250.7|2251.5|2250.7|2251.5|2250.7|2251.5|2250.7|0
1631138400000|2021-09-08 22:00:00|2251.7|2250.9|2250.3|2250|2251.7|2251.3|2250.2|2249.9|263
1631138700000|2021-09-08 22:05:00|2250.4|2250.1|2249.3|2249|2250.4|2250.1|2249.3|2249|170
1631139000000|2021-09-08 22:10:00|2249.4|2249.1|2249.3|2249|2249.9|2249.6|2249.3|2249|102
1631139300000|2021-09-08 22:15:00|2249.4|2249.1|2249.3|2249|2249.8|2249.5|2249.2|2248.9|122
1631139600000|2021-09-08 22:20:00|2249.4|2249.1|2248.9|2248.6|2249.5|2249.2|2248.9|2248.6|77
1631139900000|2021-09-08 22:25:00|2249|2248.7|2248.5|2248.2|2249|2248.7|2248.2|2247.9|124
1631140200000|2021-09-08 22:30:00|2248.6|2248.3|2247.6|2247.3|2248.6|2248.3|2247.4|2247.1|181
1631140500000|2021-09-08 22:35:00|2247.5|2247.2|2247.7|2247.4|2248.4|2248.1|2247.3|2247|131
1631140800000|2021-09-08 22:40:00|2247.8|2247.5|2247.5|2247.2|2247.8|2247.5|2247.4|2247.1|51
1631141100000|2021-09-08 22:45:00|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.3|2247|61
1631141400000|2021-09-08 22:50:00|2247.3|2247|2246.9|2246.6|2247.4|2247.1|2246.6|2246.3|74
1631141700000|2021-09-08 22:55:00|2247|2246.7|2247.1|2246.8|2247.2|2246.9|2246.6|2246.3|80
1631142000000|2021-09-08 23:00:00|2247.2|2246.9|2246.4|2246.1|2247.2|2246.9|2246.4|2246.1|76
1631142300000|2021-09-08 23:05:00|2246.3|2246|2246.7|2246.4|2246.7|2246.4|2246.3|2246|40
1631142600000|2021-09-08 23:10:00|2246.8|2246.5|2247.5|2247.2|2247.7|2247.4|2246.8|2246.5|51
1631142900000|2021-09-08 23:15:00|2247.6|2247.3|2248.3|2248|2248.7|2248.4|2247.6|2247.3|34
1631143200000|2021-09-08 23:20:00|2248.2|2247.9|2248.3|2248|2248.6|2248.3|2247.9|2247.6|27
1631143500000|2021-09-08 23:25:00|2248.1|2247.8|2247.8|2247.5|2248.4|2248.1|2247.7|2247.4|44
1631143800000|2021-09-08 23:30:00|2247.7|2247.4|2247.1|2246.8|2248.4|2248.1|2247.1|2246.8|413
1631144100000|2021-09-08 23:35:00|2247|2246.7|2246.1|2245.8|2247|2246.7|2246|2245.7|129
1631144400000|2021-09-08 23:40:00|2246|2245.7|2247.1|2246.8|2247.3|2247|2245.8|2245.5|173
1631144700000|2021-09-08 23:45:00|2247.2|2246.9|2247.9|2247.6|2248.5|2248.2|2247.1|2246.8|43
1631145000000|2021-09-08 23:50:00|2248|2247.7|2247.1|2246.8|2248|2247.7|2247.1|2246.8|22
1631145300000|2021-09-08 23:55:00|2247.2|2246.9|2246.5|2246.2|2247.3|2247|2246.3|2246|36
1631145600000|2021-09-09 00:00:00|2246.6|2246.3|2247.4|2247.1|2248|2247.7|2246.5|2246.2|59
1631145900000|2021-09-09 00:05:00|2247.5|2247.2|2247.2|2246.9|2248.9|2248.6|2247.1|2246.8|43
1631146200000|2021-09-09 00:10:00|2247.3|2247|2246.3|2246|2247.8|2247.5|2246.3|2246|32
1631146500000|2021-09-09 00:15:00|2246.4|2246.1|2245.9|2245.6|2247.3|2247|2245.7|2245.4|68
1631146800000|2021-09-09 00:20:00|2245.7|2245.4|2245.8|2245.5|2246.2|2245.9|2245.7|2245.4|84
1631147100000|2021-09-09 00:25:00|2245.9|2245.6|2246.3|2246|2246.5|2246.2|2245.9|2245.6|72
1631147400000|2021-09-09 00:30:00|2246.2|2245.9|2245.2|2244.9|2246.3|2246|2245.1|2244.8|117
1631147700000|2021-09-09 00:35:00|2245.1|2244.8|2244.6|2244.3|2245.4|2245.1|2244.6|2244.3|53
1631148000000|2021-09-09 00:40:00|2244.5|2244.2|2244.3|2244|2244.8|2244.5|2244.1|2243.8|31
1631148300000|2021-09-09 00:45:00|2244.4|2244.1|2242.2|2241.9|2244.6|2244.3|2241.8|2241.5|169
1631148600000|2021-09-09 00:50:00|2242.1|2241.8|2240.8|2240.5|2242.6|2242.3|2240.7|2240.4|311
1631148900000|2021-09-09 00:55:00|2240.7|2240.4|2241|2240.7|2241.7|2241.4|2240.3|2240|236
1631149200000|2021-09-09 01:00:00|2240.9|2240.6|2241.7|2241.4|2241.7|2241.4|2239.4|2239.1|196
1631149500000|2021-09-09 01:05:00|2241.8|2241.5|2241.4|2241.1|2241.9|2241.6|2240.8|2240.5|70
1631149800000|2021-09-09 01:10:00|2241.3|2241|2242.6|2242.3|2243.2|2242.9|2241.3|2241|223
1631150100000|2021-09-09 01:15:00|2242.7|2242.4|2243.1|2242.8|2243.3|2243|2242.6|2242.3|42
1631150400000|2021-09-09 01:20:00|2243.2|2242.9|2242.8|2242.5|2243.3|2243|2242.5|2242.2|38
1631150700000|2021-09-09 01:25:00|2242.9|2242.6|2242.5|2242.2|2243.4|2243.1|2242.2|2241.9|94
1631151000000|2021-09-09 01:30:00|2242.4|2242.1|2242.5|2242.2|2243.4|2243.1|2241.5|2241.2|84
1631151300000|2021-09-09 01:35:00|2242.6|2242.3|2241.9|2241.6|2243.6|2243.3|2241.5|2241.2|66
1631151600000|2021-09-09 01:40:00|2241.8|2241.5|2242.2|2241.9|2242.5|2242.2|2240.7|2240.4|69
1631151900000|2021-09-09 01:45:00|2242.3|2242|2242.4|2242.1|2242.6|2242.3|2241.4|2241.1|26
1631152200000|2021-09-09 01:50:00|2242.3|2242|2243.1|2242.8|2243.3|2243|2242|2241.7|37
1631152500000|2021-09-09 01:55:00|2243|2242.7|2243.2|2242.9|2243.3|2243|2242.5|2242.2|47
1631152800000|2021-09-09 02:00:00|2243.1|2242.8|2244.2|2243.9|2244.4|2244.1|2242.8|2242.5|74
1631153100000|2021-09-09 02:05:00|2244.3|2244|2244|2243.7|2244.3|2244|2243.5|2243.2|33
1631153400000|2021-09-09 02:10:00|2244.1|2243.8|2245|2244.7|2245|2244.7|2243.9|2243.6|29
1631153700000|2021-09-09 02:15:00|2244.8|2244.5|2244.3|2244|2245|2244.7|2244.2|2243.9|19
1631154000000|2021-09-09 02:20:00|2244.4|2244.1|2243.5|2243.2|2244.5|2244.2|2243.4|2243.1|30
1631154300000|2021-09-09 02:25:00|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.1|2242.8|20
1631154600000|2021-09-09 02:30:00|2243.6|2243.3|2242.9|2242.6|2243.8|2243.5|2242.8|2242.5|23
1631154900000|2021-09-09 02:35:00|2242.8|2242.5|2243.2|2242.9|2243.3|2243|2242.7|2242.4|83
1631155200000|2021-09-09 02:40:00|2243.3|2243|2242.2|2241.9|2243.4|2243.1|2242.1|2241.8|40
1631155500000|2021-09-09 02:45:00|2242.1|2241.8|2241.3|2241|2242.1|2241.8|2241.2|2240.9|66
1631155800000|2021-09-09 02:50:00|2240.7|2240.4|2240.3|2240|2240.8|2240.5|2240.2|2239.9|190
1631156100000|2021-09-09 02:55:00|2240.4|2240.1|2240.7|2240.4|2240.8|2240.5|2239.9|2239.6|69
1631156400000|2021-09-09 03:00:00|2240.6|2240.3|2241.2|2240.9|2241.3|2241|2240.5|2240.2|34
1631156700000|2021-09-09 03:05:00|2241.1|2240.8|2241.8|2241.5|2241.9|2241.6|2240.9|2240.6|59
1631157000000|2021-09-09 03:10:00|2241.6|2241.3|2240.7|2240.4|2241.7|2241.4|2240.5|2240.2|21
1631157300000|2021-09-09 03:15:00|2240.6|2240.3|2239.4|2239.1|2240.7|2240.4|2239.4|2239.1|92
1631157600000|2021-09-09 03:20:00|2239.5|2239.2|2236.9|2236.6|2239.7|2239.4|2236.5|2236.2|422
1631157900000|2021-09-09 03:25:00|2236.8|2236.5|2237|2236.7|2237.7|2237.4|2235.7|2235.4|228
1631158200000|2021-09-09 03:30:00|2237.1|2236.8|2238|2237.7|2238.3|2238|2236.8|2236.5|120
1631158500000|2021-09-09 03:35:00|2237.9|2237.6|2238.1|2237.8|2238.5|2238.2|2237.8|2237.5|99
1631158800000|2021-09-09 03:40:00|2238.2|2237.9|2237.7|2237.4|2238.4|2238.1|2237.7|2237.4|55
1631159100000|2021-09-09 03:45:00|2237.6|2237.3|2237.9|2237.6|2238.5|2238.2|2237.6|2237.3|91
1631159400000|2021-09-09 03:50:00|2237.8|2237.5|2237.6|2237.3|2238.3|2238|2237.5|2237.2|31
1631159700000|2021-09-09 03:55:00|2237.7|2237.4|2237.7|2237.4|2238.2|2237.9|2237.6|2237.3|28
1631160000000|2021-09-09 04:00:00|2237.6|2237.3|2237.9|2237.6|2238.3|2238|2237.5|2237.2|43
1631160300000|2021-09-09 04:05:00|2238|2237.7|2237.8|2237.5|2238.3|2238|2237.8|2237.5|11
1631160600000|2021-09-09 04:10:00|2237.9|2237.6|2238.6|2238.3|2238.7|2238.4|2237.5|2237.2|59
1631160900000|2021-09-09 04:15:00|2238.5|2238.2|2238.2|2237.9|2238.6|2238.3|2238|2237.7|23
1631161200000|2021-09-09 04:20:00|2238.3|2238|2237.2|2236.9|2238.3|2238|2237.1|2236.8|92
1631161500000|2021-09-09 04:25:00|2237.3|2237|2237.5|2237.2|2238|2237.7|2237.2|2236.9|26
1631161800000|2021-09-09 04:30:00|2237.4|2237.1|2237.2|2236.9|2237.5|2237.2|2237.1|2236.8|28
1631162100000|2021-09-09 04:35:00|2237.1|2236.8|2236.8|2236.5|2237.2|2236.9|2236.5|2236.2|29
1631162400000|2021-09-09 04:40:00|2236.7|2236.4|2236.3|2236|2237.2|2236.9|2235.6|2235.3|110
1631162700000|2021-09-09 04:45:00|2236.4|2236.1|2234.5|2234.2|2237|2236.7|2234.3|2234|125
1631163000000|2021-09-09 04:50:00|2234.4|2234.1|2235.1|2234.8|2235.3|2235|2234.3|2234|69
1631163300000|2021-09-09 04:55:00|2235.2|2234.9|2235.9|2235.6|2236|2235.7|2235.1|2234.8|30
1631163600000|2021-09-09 05:00:00|2235.8|2235.5|2234.4|2234.1|2235.8|2235.5|2234.2|2233.9|73
1631163900000|2021-09-09 05:05:00|2234.3|2234|2234.8|2234.5|2235.1|2234.8|2234|2233.7|77
1631164200000|2021-09-09 05:10:00|2234.7|2234.4|2234.3|2234|2235.2|2234.9|2234.1|2233.8|41
1631164500000|2021-09-09 05:15:00|2234.4|2234.1|2235.1|2234.8|2235.6|2235.3|2234.3|2234|87
1631164800000|2021-09-09 05:20:00|2235.2|2234.9|2235|2234.7|2235.3|2235|2234.4|2234.1|16
1631165100000|2021-09-09 05:25:00|2235.1|2234.8|2233|2232.7|2235.5|2235.2|2232.6|2232.3|271
1631165400000|2021-09-09 05:30:00|2232.9|2232.6|2231.9|2231.6|2233.6|2233.3|2231.8|2231.5|184
1631165700000|2021-09-09 05:35:00|2232|2231.7|2234.2|2233.9|2234.3|2234|2231.9|2231.6|74
1631166000000|2021-09-09 05:40:00|2234.3|2234|2232.9|2232.6|2234.3|2234|2232.8|2232.5|88
1631166300000|2021-09-09 05:45:00|2232.8|2232.5|2234.9|2234.6|2235.2|2234.9|2232.8|2232.5|104
1631166600000|2021-09-09 05:50:00|2234.8|2234.5|2233.6|2233.3|2235.2|2234.9|2233.3|2233|64
1631166900000|2021-09-09 05:55:00|2233.5|2233.2|2232.7|2232.4|2234.2|2233.9|2232.5|2232.2|68
1631167200000|2021-09-09 06:00:00|2232.6|2232.3|2234.2|2233.9|2234.7|2234.4|2232|2231.7|169
1631167500000|2021-09-09 06:05:00|2234.3|2234|2234|2233.7|2235.4|2235.1|2233.1|2232.8|70
1631167800000|2021-09-09 06:10:00|2234.1|2233.8|2235.5|2235.2|2235.8|2235.5|2233|2232.7|58
1631168100000|2021-09-09 06:15:00|2235.4|2235.1|2235.1|2234.8|2236.3|2236|2234.8|2234.5|81
1631168400000|2021-09-09 06:20:00|2235.3|2235|2235.7|2235.4|2237|2236.7|2235.1|2234.8|96
1631168700000|2021-09-09 06:25:00|2235.8|2235.5|2235.8|2235.5|2236.4|2236.1|2235.2|2234.9|62
1631169000000|2021-09-09 06:30:00|2235.9|2235.6|2235.5|2235.2|2236.5|2236.2|2235.2|2234.9|72
1631169300000|2021-09-09 06:35:00|2235.4|2235.1|2234.7|2234.4|2235.8|2235.5|2234.6|2234.3|53
1631169600000|2021-09-09 06:40:00|2234.8|2234.5|2233.9|2233.6|2234.8|2234.5|2233.5|2233.2|84
1631169900000|2021-09-09 06:45:00|2234|2233.7|2234.1|2233.8|2234.7|2234.4|2233.7|2233.4|52
1631170200000|2021-09-09 06:50:00|2234|2233.7|2233.6|2233.3|2235.2|2234.9|2233.4|2233.1|67
1631170500000|2021-09-09 06:55:00|2233.5|2233.2|2234.5|2234.2|2234.5|2234.2|2233.2|2232.9|64
1631170800000|2021-09-09 07:00:00|2234.2|2233.9|2230.5|2230.2|2234.4|2234.1|2229.4|2229.1|872
1631171100000|2021-09-09 07:05:00|2230.6|2230.3|2227.3|2227|2230.8|2230.5|2226.3|2226|1066
1631171400000|2021-09-09 07:10:00|2226.9|2226.6|2232.3|2232|2233.2|2232.9|2226.6|2226.3|495
1631171700000|2021-09-09 07:15:00|2232.5|2232.2|2235.5|2235.2|2235.7|2235.4|2231.8|2231.5|617
1631172000000|2021-09-09 07:20:00|2235.6|2235.3|2238.3|2238|2238.4|2238.1|2234.9|2234.6|288
1631172300000|2021-09-09 07:25:00|2238.2|2237.9|2236.9|2236.6|2238.8|2238.5|2236.1|2235.8|294
1631172600000|2021-09-09 07:30:00|2237|2236.7|2236.7|2236.4|2238.3|2238|2236.1|2235.8|121
1631172900000|2021-09-09 07:35:00|2236.6|2236.3|2233.8|2233.5|2237.7|2237.4|2233|2232.7|300
1631173200000|2021-09-09 07:40:00|2233.9|2233.6|2233.7|2233.4|2234.4|2234.1|2231.8|2231.5|179
1631173500000|2021-09-09 07:45:00|2233.6|2233.3|2234.3|2234|2235|2234.7|2232.2|2231.9|125
1631173800000|2021-09-09 07:50:00|2234.2|2233.9|2238.8|2238.5|2239.4|2239.1|2232.6|2232.3|304
1631174100000|2021-09-09 07:55:00|2238.9|2238.6|2238.2|2237.9|2239.3|2239|2237.4|2237.1|165
1631174400000|2021-09-09 08:00:00|2238.1|2237.8|2241.3|2241|2241.3|2241|2238.1|2237.8|233
1631174700000|2021-09-09 08:05:00|2241.5|2241.2|2240.3|2240|2242.4|2242.1|2239.1|2238.8|153
1631175000000|2021-09-09 08:10:00|2240.2|2239.9|2241.8|2241.5|2242.5|2242.2|2239.9|2239.6|158
1631175300000|2021-09-09 08:15:00|2242|2241.7|2243.2|2242.9|2243.3|2243|2241.1|2240.8|95
1631175600000|2021-09-09 08:20:00|2243.3|2243|2241.6|2241.3|2243.9|2243.6|2241.1|2240.8|128
1631175900000|2021-09-09 08:25:00|2241.7|2241.4|2241|2240.7|2241.9|2241.6|2240.8|2240.5|82
1631176200000|2021-09-09 08:30:00|2241.1|2240.8|2240.8|2240.5|2241.7|2241.4|2240.2|2239.9|106
1631176500000|2021-09-09 08:35:00|2240.9|2240.6|2240.8|2240.5|2241.5|2241.2|2240.4|2240.1|97
1631176800000|2021-09-09 08:40:00|2240.7|2240.4|2239.6|2239.3|2241|2240.7|2239|2238.7|85
1631177100000|2021-09-09 08:45:00|2239.7|2239.4|2239.5|2239.2|2240.4|2240.1|2239.2|2238.9|128
1631177400000|2021-09-09 08:50:00|2239.4|2239.1|2239.1|2238.8|2239.7|2239.4|2239.1|2238.8|41
1631177700000|2021-09-09 08:55:00|2239|2238.7|2238.8|2238.5|2239.8|2239.5|2238.6|2238.3|127
1631178000000|2021-09-09 09:00:00|2238.9|2238.6|2238.6|2238.3|2239.2|2238.9|2237.9|2237.6|106
1631178300000|2021-09-09 09:05:00|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2237.6|2237.3|70
1631178600000|2021-09-09 09:10:00|2238.8|2238.5|2237.4|2237.1|2239.6|2239.3|2237.1|2236.8|122
1631178900000|2021-09-09 09:15:00|2237.3|2237|2238.6|2238.3|2238.8|2238.5|2236.7|2236.4|106
1631179200000|2021-09-09 09:20:00|2238.7|2238.4|2239.5|2239.2|2239.7|2239.4|2238.4|2238.1|58
1631179500000|2021-09-09 09:25:00|2239.4|2239.1|2240.7|2240.4|2240.9|2240.6|2239.2|2238.9|74
1631179800000|2021-09-09 09:30:00|2240.8|2240.5|2242.9|2242.6|2243.3|2243|2240.4|2240.1|271
1631180100000|2021-09-09 09:35:00|2242.8|2242.5|2243.2|2242.9|2243.2|2242.9|2241.8|2241.5|109
1631180400000|2021-09-09 09:40:00|2243.1|2242.8|2240.8|2240.5|2243.6|2243.3|2240.5|2240.2|174
1631180700000|2021-09-09 09:45:00|2240.9|2240.6|2240.9|2240.6|2241.4|2241.1|2240.6|2240.3|130
1631181000000|2021-09-09 09:50:00|2240.8|2240.5|2240.4|2240.1|2241|2240.7|2240.1|2239.8|39
1631181300000|2021-09-09 09:55:00|2240.5|2240.2|2241.3|2241|2241.5|2241.2|2240.4|2240.1|78
1631181600000|2021-09-09 10:00:00|2241.4|2241.1|2241.6|2241.3|2241.9|2241.6|2240.9|2240.6|69
1631181900000|2021-09-09 10:05:00|2241.7|2241.4|2241.2|2240.9|2242|2241.7|2240.7|2240.4|44
1631182200000|2021-09-09 10:10:00|2241.3|2241|2240.9|2240.6|2242.5|2242.2|2240.8|2240.5|148
1631182500000|2021-09-09 10:15:00|2241|2240.7|2242.4|2242.1|2242.4|2242.1|2241|2240.7|136
1631182800000|2021-09-09 10:20:00|2242.3|2242|2240.9|2240.6|2242.8|2242.5|2240.8|2240.5|120
1631183100000|2021-09-09 10:25:00|2241|2240.7|2241.3|2241|2241.7|2241.4|2240.8|2240.5|108
1631183400000|2021-09-09 10:30:00|2241.4|2241.1|2239.9|2239.6|2241.8|2241.5|2239.7|2239.4|98
1631183700000|2021-09-09 10:35:00|2240|2239.7|2240.2|2239.9|2241.2|2240.9|2239.5|2239.2|103
1631184000000|2021-09-09 10:40:00|2240.3|2240|2239.6|2239.3|2240.9|2240.6|2239.6|2239.3|53
1631184300000|2021-09-09 10:45:00|2239.8|2239.5|2239.3|2239|2239.8|2239.5|2238.5|2238.2|161
1631184600000|2021-09-09 10:50:00|2239.2|2238.9|2238.9|2238.6|2239.7|2239.4|2238.9|2238.6|44
1631184900000|2021-09-09 10:55:00|2239|2238.7|2238.9|2238.6|2239.2|2238.9|2238.7|2238.4|81
1631185200000|2021-09-09 11:00:00|2239.2|2238.9|2240.4|2240.1|2240.4|2240.1|2239.2|2238.9|147
1631185500000|2021-09-09 11:05:00|2240.5|2240.2|2241.1|2240.8|2241.9|2241.6|2240.3|2240|82
1631185800000|2021-09-09 11:10:00|2241|2240.7|2240.6|2240.3|2241.6|2241.3|2240.3|2240|38
1631186100000|2021-09-09 11:15:00|2240.7|2240.4|2241.4|2241.1|2242|2241.7|2240.7|2240.4|67
1631186400000|2021-09-09 11:20:00|2241.5|2241.2|2241.5|2241.2|2241.9|2241.6|2241.2|2240.9|53
1631186700000|2021-09-09 11:25:00|2241.4|2241.1|2240.8|2240.5|2241.5|2241.2|2240.3|2240|40
1631187000000|2021-09-09 11:30:00|2240.9|2240.6|2241.5|2241.2|2242.3|2242|2240.9|2240.6|93
1631187300000|2021-09-09 11:35:00|2241.6|2241.3|2240.6|2240.3|2241.6|2241.3|2240.1|2239.8|97
1631187600000|2021-09-09 11:40:00|2240.8|2240.5|2237.5|2237.2|2240.9|2240.6|2237.5|2237.2|302
1631187900000|2021-09-09 11:45:00|2237.8|2237.5|2244.7|2244.4|2244.8|2244.5|2237.8|2237.5|654
1631188200000|2021-09-09 11:50:00|2244.8|2244.5|2245.7|2245.4|2247|2246.7|2244.7|2244.4|765
1631188500000|2021-09-09 11:55:00|2245.8|2245.5|2247.3|2247|2247.8|2247.5|2245.7|2245.4|846
1631188800000|2021-09-09 12:00:00|2247.6|2247.3|2249.1|2248.8|2249.8|2249.5|2246.9|2246.6|576
1631189100000|2021-09-09 12:05:00|2249.4|2249.1|2248.3|2248|2250.2|2249.9|2247.8|2247.5|286
1631189400000|2021-09-09 12:10:00|2248.4|2248.1|2247.4|2247.1|2248.9|2248.6|2247.3|2247|158
1631189700000|2021-09-09 12:15:00|2247.5|2247.2|2247.6|2247.3|2248.6|2248.3|2246.9|2246.6|203
1631190000000|2021-09-09 12:20:00|2247.5|2247.2|2245.6|2245.3|2247.9|2247.6|2245.4|2245.1|525
1631190300000|2021-09-09 12:25:00|2245.7|2245.4|2245.5|2245.2|2246.8|2246.5|2245.4|2245.1|475
1631190600000|2021-09-09 12:30:00|2245.4|2245.1|2247.1|2246.8|2247.6|2247.3|2245.2|2244.9|331
1631190900000|2021-09-09 12:35:00|2247|2246.7|2245.9|2245.6|2247.2|2246.9|2245.8|2245.5|341
1631191200000|2021-09-09 12:40:00|2246|2245.7|2245.7|2245.4|2246.7|2246.4|2245.5|2245.2|343
1631191500000|2021-09-09 12:45:00|2245.5|2245.2|2249.1|2248.8|2249.1|2248.8|2245.1|2244.8|386
1631191800000|2021-09-09 12:50:00|2249.2|2248.9|2250.5|2250.2|2251.2|2250.9|2248.3|2248|640
1631192100000|2021-09-09 12:55:00|2250.6|2250.3|2250.4|2250.1|2252.2|2251.9|2249.6|2249.3|524
1631192400000|2021-09-09 13:00:00|2250.5|2250.2|2248.9|2248.6|2250.6|2250.3|2248|2247.7|549
1631192700000|2021-09-09 13:05:00|2248.8|2248.5|2250.2|2249.9|2250.2|2249.9|2247.8|2247.5|757
1631193000000|2021-09-09 13:10:00|2250.3|2250|2248.4|2248.1|2250.3|2250|2247.8|2247.5|378
1631193300000|2021-09-09 13:15:00|2248.3|2248|2248.9|2248.6|2249.9|2249.6|2248|2247.7|620
1631193600000|2021-09-09 13:20:00|2248.8|2248.5|2248.6|2248.3|2249.4|2249.1|2248.2|2247.9|450
1631193900000|2021-09-09 13:25:00|2248.7|2248.4|2248.1|2247.8|2250.4|2250.1|2248.1|2247.8|1485
1631194200000|2021-09-09 13:30:00|2248.2|2247.9|2249|2248.7|2250|2249.7|2242.2|2241.9|7295
1631194500000|2021-09-09 13:35:00|2249.1|2248.8|2252.9|2252.6|2254.5|2254.2|2248.8|2248.5|4709
1631194800000|2021-09-09 13:40:00|2252.7|2252.4|2252|2251.7|2254.7|2254.4|2251.1|2250.8|4058
1631195100000|2021-09-09 13:45:00|2252.1|2251.8|2248.7|2248.4|2252.2|2251.9|2246.4|2246.1|4453
1631195400000|2021-09-09 13:50:00|2248.5|2248.2|2251.4|2251.1|2252.6|2252.3|2248.3|2248|3609
1631195700000|2021-09-09 13:55:00|2251.6|2251.3|2257.1|2256.8|2257.3|2257|2251.5|2251.2|4269
1631196000000|2021-09-09 14:00:00|2257.2|2256.9|2258.4|2258.1|2259.8|2259.5|2256.6|2256.3|4112
1631196300000|2021-09-09 14:05:00|2258.5|2258.2|2262.1|2261.8|2262.9|2262.6|2258.1|2257.8|4564
1631196600000|2021-09-09 14:10:00|2262|2261.7|2264.9|2264.6|2264.9|2264.6|2260.2|2259.9|3122
1631196900000|2021-09-09 14:15:00|2265|2264.7|2265.6|2265.3|2266.2|2265.9|2262.1|2261.8|3442
1631197200000|2021-09-09 14:20:00|2265.8|2265.5|2264.6|2264.3|2266.5|2266.2|2263.4|2263.1|2233
1631197500000|2021-09-09 14:25:00|2264.7|2264.4|2265.9|2265.6|2267|2266.7|2264.3|2264|3828
1631197800000|2021-09-09 14:30:00|2265.8|2265.5|2268.7|2268.4|2268.9|2268.6|2265.3|2265|3714
1631198100000|2021-09-09 14:35:00|2268.8|2268.5|2272.7|2272.4|2273.5|2273.2|2268.7|2268.4|4186
1631198400000|2021-09-09 14:40:00|2272.8|2272.5|2269.6|2269.3|2273|2272.7|2269.1|2268.8|3356
1631198700000|2021-09-09 14:45:00|2269.7|2269.4|2271.6|2271.3|2273.6|2273.3|2269.7|2269.4|3333
1631199000000|2021-09-09 14:50:00|2271.4|2271.1|2271.2|2270.9|2272.6|2272.3|2270.4|2270.1|2498
1631199300000|2021-09-09 14:55:00|2270.9|2270.6|2271.5|2271.2|2273.1|2272.8|2270.5|2270.2|2008
1631199600000|2021-09-09 15:00:00|2271.4|2271.1|2274.6|2274.3|2274.9|2274.6|2271.2|2270.9|2263
1631199900000|2021-09-09 15:05:00|2274.8|2274.5|2274.5|2274.2|2275.7|2275.4|2273.7|2273.4|2011
1631200200000|2021-09-09 15:10:00|2274.4|2274.1|2274.5|2274.2|2275.2|2274.9|2273.1|2272.8|3107
1631200500000|2021-09-09 15:15:00|2274.3|2274|2270.8|2270.5|2275.3|2275|2270.6|2270.3|2446
1631200800000|2021-09-09 15:20:00|2270.9|2270.6|2268.6|2268.3|2270.9|2270.6|2266.9|2266.6|2418
1631201100000|2021-09-09 15:25:00|2268.5|2268.2|2266|2265.7|2269.4|2269.1|2266|2265.7|2154
1631201400000|2021-09-09 15:30:00|2266.1|2265.8|2266.3|2266|2267.2|2266.9|2265.7|2265.4|1564
1631201700000|2021-09-09 15:35:00|2266.2|2265.9|2268.4|2268.1|2269.3|2269|2266|2265.7|1751
1631202000000|2021-09-09 15:40:00|2268.5|2268.2|2268|2267.7|2269.3|2269|2267.4|2267.1|1724
1631202300000|2021-09-09 15:45:00|2268.1|2267.8|2267.1|2266.8|2268.5|2268.2|2266.5|2266.2|2095
1631202600000|2021-09-09 15:50:00|2267.2|2266.9|2267.4|2267.1|2268.3|2268|2266.8|2266.5|1734
1631202900000|2021-09-09 15:55:00|2267.3|2267|2270.9|2270.6|2270.9|2270.6|2267|2266.7|1610
1631203200000|2021-09-09 16:00:00|2270.8|2270.5|2269.2|2268.9|2271.8|2271.5|2269.1|2268.8|1579
1631203500000|2021-09-09 16:05:00|2269.3|2269|2268.9|2268.6|2269.8|2269.5|2268|2267.7|1633
1631203800000|2021-09-09 16:10:00|2269|2268.7|2267.7|2267.4|2269|2268.7|2267.5|2267.2|1205
1631204100000|2021-09-09 16:15:00|2267.5|2267.2|2266.4|2266.1|2268|2267.7|2263.9|2263.6|1975
1631204400000|2021-09-09 16:20:00|2266.5|2266.2|2266.8|2266.5|2268.5|2268.2|2266.2|2265.9|2181
1631204700000|2021-09-09 16:25:00|2267.1|2266.8|2267.5|2267.2|2268.9|2268.6|2266.8|2266.5|1642
1631205000000|2021-09-09 16:30:00|2267.6|2267.3|2269.2|2268.9|2269.4|2269.1|2266|2265.7|1188
1631205300000|2021-09-09 16:35:00|2269.3|2269|2270|2269.7|2271|2270.7|2269.3|2269|1998
1631205600000|2021-09-09 16:40:00|2269.6|2269.3|2270.3|2270|2270.5|2270.2|2269.3|2269|1412
1631205900000|2021-09-09 16:45:00|2270.2|2269.9|2269.5|2269.2|2270.3|2270|2268.9|2268.6|858
1631206200000|2021-09-09 16:50:00|2269.6|2269.3|2269|2268.7|2270.3|2270|2268.6|2268.3|754
1631206500000|2021-09-09 16:55:00|2269.1|2268.8|2267.5|2267.2|2269.3|2269|2266.7|2266.4|1303
1631206800000|2021-09-09 17:00:00|2267.6|2267.3|2269.3|2269|2269.7|2269.4|2267.2|2266.9|1106
1631207100000|2021-09-09 17:05:00|2269.4|2269.1|2268.8|2268.5|2270|2269.7|2268.7|2268.4|864
1631207400000|2021-09-09 17:10:00|2268.9|2268.6|2269.2|2268.9|2269.5|2269.2|2267.9|2267.6|946
1631207700000|2021-09-09 17:15:00|2269.3|2269|2266.9|2266.6|2270|2269.7|2266.3|2266|1345
1631208000000|2021-09-09 17:20:00|2267|2266.7|2260.6|2260.3|2267|2266.7|2258.6|2258.3|4764
1631208300000|2021-09-09 17:25:00|2260.7|2260.4|2261.7|2261.4|2261.7|2261.4|2257.7|2257.4|4279
1631208600000|2021-09-09 17:30:00|2261.8|2261.5|2257.5|2257.2|2261.8|2261.5|2256.3|2256|2847
1631208900000|2021-09-09 17:35:00|2257.3|2257|2253.4|2253.1|2258.7|2258.4|2253.2|2252.9|3262
1631209200000|2021-09-09 17:40:00|2253.3|2253|2254.3|2254|2256.1|2255.8|2253.1|2252.8|3162
1631209500000|2021-09-09 17:45:00|2254.4|2254.1|2258.3|2258|2258.7|2258.4|2254.4|2254.1|2133
1631209800000|2021-09-09 17:50:00|2258.2|2257.9|2258.4|2258.1|2259.1|2258.8|2256.6|2256.3|1135
1631210100000|2021-09-09 17:55:00|2258.6|2258.3|2257.5|2257.2|2259.5|2259.2|2257|2256.7|1500
1631210400000|2021-09-09 18:00:00|2257.6|2257.3|2252.2|2251.9|2259.7|2259.4|2252.2|2251.9|3240
1631210700000|2021-09-09 18:05:00|2252.5|2252.2|2258.2|2257.9|2258.8|2258.5|2252.3|2252|2773
1631211000000|2021-09-09 18:10:00|2258|2257.7|2259.7|2259.4|2259.7|2259.4|2257.7|2257.4|1499
1631211300000|2021-09-09 18:15:00|2259.8|2259.5|2257.3|2257|2260|2259.7|2257.2|2256.9|1230
1631211600000|2021-09-09 18:20:00|2257.4|2257.1|2255.9|2255.6|2257.9|2257.6|2254.1|2253.8|1803
1631211900000|2021-09-09 18:25:00|2256|2255.7|2256.1|2255.8|2257.7|2257.4|2255.7|2255.4|1633
1631212200000|2021-09-09 18:30:00|2256.2|2255.9|2255|2254.7|2256.5|2256.2|2254.1|2253.8|919
1631212500000|2021-09-09 18:35:00|2255.1|2254.8|2252.9|2252.6|2256|2255.7|2252.7|2252.4|1385
1631212800000|2021-09-09 18:40:00|2253.2|2252.9|2252.6|2252.3|2253.3|2253|2251.5|2251.2|1804
1631213100000|2021-09-09 18:45:00|2252.7|2252.4|2257.3|2257|2257.5|2257.2|2252.6|2252.3|1888
1631213400000|2021-09-09 18:50:00|2257.4|2257.1|2257.9|2257.6|2258.8|2258.5|2256.4|2256.1|2173
1631213700000|2021-09-09 18:55:00|2258|2257.7|2257.7|2257.4|2258.9|2258.6|2256.9|2256.6|2213
1631214000000|2021-09-09 19:00:00|2257.6|2257.3|2261|2260.7|2261.3|2261|2257.5|2257.2|2061
1631214300000|2021-09-09 19:05:00|2260.9|2260.6|2262.4|2262.1|2264.2|2263.9|2260.9|2260.6|2691
1631214600000|2021-09-09 19:10:00|2262.3|2262|2260.6|2260.3|2265.2|2264.9|2260.5|2260.2|2350
1631214900000|2021-09-09 19:15:00|2260.7|2260.4|2259.8|2259.5|2261.7|2261.4|2259.6|2259.3|971
1631215200000|2021-09-09 19:20:00|2259.7|2259.4|2260.1|2259.8|2260.9|2260.6|2259.3|2259|873
1631215500000|2021-09-09 19:25:00|2260.2|2259.9|2260.3|2260|2261.5|2261.2|2259.1|2258.8|1390
1631215800000|2021-09-09 19:30:00|2260.2|2259.9|2260.9|2260.6|2262.7|2262.4|2258.8|2258.5|1410
1631216100000|2021-09-09 19:35:00|2261|2260.7|2265.1|2264.8|2265.7|2265.4|2259.9|2259.6|1733
1631216400000|2021-09-09 19:40:00|2264.5|2264.2|2265.5|2265.2|2266.8|2266.5|2264.2|2263.9|1948
1631216700000|2021-09-09 19:45:00|2265.4|2265.1|2262.5|2262.2|2267.1|2266.8|2262.5|2262.2|1888
1631217000000|2021-09-09 19:50:00|2262.4|2262.1|2255.6|2255.3|2262.9|2262.6|2255.4|2255.1|2858
1631217300000|2021-09-09 19:55:00|2255.5|2255.2|2251.1|2250.8|2256.2|2255.9|2250.5|2250.2|6872
1631217600000|2021-09-09 20:00:00|2251.2|2250.9|2250.1|2249.8|2252.7|2252.4|2250|2249.7|4561
1631217900000|2021-09-09 20:05:00|2250|2249.7|2249.3|2249|2250.1|2249.8|2247.5|2247.2|987
1631218200000|2021-09-09 20:10:00|2249.4|2249.1|2249.3|2249|2250.3|2250|2249.3|2249|1020
1631218500000|2021-09-09 20:15:00|2249.5|2249.2|2251.1|2250.8|2251.1|2250.8|2249.3|2249|276
1631218800000|2021-09-09 20:20:00|2250.7|2250.4|2249.3|2249|2250.8|2250.5|2249.2|2248.9|135
1631219100000|2021-09-09 20:25:00|2249.4|2249.1|2250|2249.7|2250.1|2249.8|2249.4|2249.1|43
1631219400000|2021-09-09 20:30:00|2250.1|2249.8|2248.5|2248.2|2250.3|2250|2248.1|2247.8|200
1631219700000|2021-09-09 20:35:00|2248.6|2248.3|2247.6|2247.3|2248.8|2248.5|2247.6|2247.3|128
1631220000000|2021-09-09 20:40:00|2247.5|2247.2|2245.8|2245.5|2247.5|2247.2|2245.3|2245|740
1631220300000|2021-09-09 20:45:00|2245.9|2245.6|2247.7|2247.4|2247.9|2247.6|2245.9|2245.6|145
1631220600000|2021-09-09 20:50:00|2247.8|2247.5|2248.6|2248.3|2248.6|2248.3|2247.7|2247.4|107
1631220900000|2021-09-09 20:55:00|2248.7|2248.4|2251.1|2250.3|2251.1|2250.8|2248.1|2247.8|295
1631221200000|2021-09-09 21:00:00|2251|2250.2|2251.2|2250.4|2251.4|2250.6|2250.9|2250.1|0
1631221500000|2021-09-09 21:05:00|2251.1|2250.3|2251|2250.2|2251.1|2250.3|2250.8|2250|0
1631221800000|2021-09-09 21:10:00|2251.1|2250.3|2250.9|2250.1|2251.1|2250.3|2250.9|2250.1|0
1631222400000|2021-09-09 21:20:00|2250.8|2250|2251.2|2250.4|2251.2|2250.4|2250.6|2249.8|0
1631222700000|2021-09-09 21:25:00|2251.3|2250.5|2251.6|2250.8|2251.7|2250.9|2251.3|2250.5|0
1631223300000|2021-09-09 21:35:00|2251.8|2251|2252.4|2251.6|2252.4|2251.6|2251.8|2251|0
1631223600000|2021-09-09 21:40:00|2252.3|2251.5|2253.2|2252.4|2253.2|2252.4|2252.1|2251.3|0
1631223900000|2021-09-09 21:45:00|2253.1|2252.3|2253.1|2252.3|2253.2|2252.4|2253|2252.2|0
1631224200000|2021-09-09 21:50:00|2253.2|2252.4|2252.9|2252.1|2253.2|2252.4|2252.8|2252|0
1631224500000|2021-09-09 21:55:00|2252.8|2252|2252.9|2252.1|2252.9|2252.1|2252.7|2251.9|0
1631224800000|2021-09-09 22:00:00|2252.8|2252|2251.9|2251.6|2252.8|2252.5|2250.5|2250.2|293
1631225100000|2021-09-09 22:05:00|2252|2251.7|2252.1|2251.8|2252.5|2252.2|2251.3|2251|406
1631225400000|2021-09-09 22:10:00|2252.2|2251.9|2253.2|2252.9|2253.9|2253.6|2251.8|2251.5|435
1631225700000|2021-09-09 22:15:00|2253.3|2253|2254.5|2254.2|2254.5|2254.2|2253.3|2253|170
1631226000000|2021-09-09 22:20:00|2254.6|2254.3|2253.3|2253|2254.8|2254.5|2253.3|2253|57
1631226300000|2021-09-09 22:25:00|2253.4|2253.1|2252.6|2252.3|2253.4|2253.1|2252.4|2252.1|98
1631226600000|2021-09-09 22:30:00|2252.7|2252.4|2252.1|2251.8|2253|2252.7|2251.8|2251.5|211
1631226900000|2021-09-09 22:35:00|2252.2|2251.9|2253.1|2252.8|2253.3|2253|2252.2|2251.9|47
1631227200000|2021-09-09 22:40:00|2253.2|2252.9|2252.4|2252.1|2253.6|2253.3|2252.3|2252|47
1631227500000|2021-09-09 22:45:00|2252.5|2252.2|2253|2252.7|2253.7|2253.4|2252.5|2252.2|27
1631227800000|2021-09-09 22:50:00|2252.9|2252.6|2253.6|2253.3|2254.1|2253.8|2252.9|2252.6|47
1631228100000|2021-09-09 22:55:00|2253.3|2253|2253.9|2253.6|2253.9|2253.6|2253.2|2252.9|29
1631228400000|2021-09-09 23:00:00|2253.8|2253.5|2253.2|2252.9|2253.9|2253.6|2251.9|2251.6|70
1631228700000|2021-09-09 23:05:00|2253.3|2253|2251.5|2251.2|2253.8|2253.5|2251.5|2251.2|44
1631229000000|2021-09-09 23:10:00|2251.4|2251.1|2252|2251.7|2252.2|2251.9|2251.4|2251.1|12
1631229300000|2021-09-09 23:15:00|2251.8|2251.5|2252|2251.7|2252.2|2251.9|2251.5|2251.2|30
1631229600000|2021-09-09 23:20:00|2252.1|2251.8|2252.9|2252.6|2252.9|2252.6|2252.1|2251.8|11
1631229900000|2021-09-09 23:25:00|2253|2252.7|2252.6|2252.3|2253|2252.7|2252.3|2252|3
1631230200000|2021-09-09 23:30:00|2252.5|2252.2|2253.6|2253.3|2253.9|2253.6|2252.5|2252.2|27
1631230500000|2021-09-09 23:35:00|2253.5|2253.2|2252.1|2251.8|2253.5|2253.2|2252.1|2251.8|14
1631230800000|2021-09-09 23:40:00|2252.2|2251.9|2252.6|2252.3|2252.6|2252.3|2252.1|2251.8|8
1631231100000|2021-09-09 23:45:00|2252.7|2252.4|2252.5|2252.2|2254|2253.7|2252.4|2252.1|42
1631231400000|2021-09-09 23:50:00|2252.6|2252.3|2253.4|2253.1|2253.8|2253.5|2252.6|2252.3|62
1631231700000|2021-09-09 23:55:00|2253.8|2253.5|2253.8|2253.5|2255|2254.7|2253.4|2253.1|175
1631232000000|2021-09-10 00:00:00|2253.9|2253.6|2255.7|2255.4|2256|2255.7|2253.7|2253.4|149
1631232300000|2021-09-10 00:05:00|2255.6|2255.3|2257.4|2257.1|2258.2|2257.9|2255.6|2255.3|171
1631232600000|2021-09-10 00:10:00|2257.3|2257|2256.8|2256.5|2257.7|2257.4|2256.5|2256.2|47
1631232900000|2021-09-10 00:15:00|2256.9|2256.6|2257.6|2257.3|2257.9|2257.6|2256.7|2256.4|47
1631233200000|2021-09-10 00:20:00|2257.7|2257.4|2257.3|2257|2257.8|2257.5|2256.8|2256.5|37
1631233500000|2021-09-10 00:25:00|2257.2|2256.9|2256.6|2256.3|2257.5|2257.2|2256|2255.7|42
1631233800000|2021-09-10 00:30:00|2256.5|2256.2|2255.9|2255.6|2256.8|2256.5|2255.5|2255.2|33
1631234100000|2021-09-10 00:35:00|2255.8|2255.5|2254.7|2254.4|2256|2255.7|2254.6|2254.3|20
1631234400000|2021-09-10 00:40:00|2254.8|2254.5|2255.1|2254.8|2255.6|2255.3|2254.7|2254.4|22
1631234700000|2021-09-10 00:45:00|2255.2|2254.9|2255.8|2255.5|2256.2|2255.9|2254.9|2254.6|66
1631235000000|2021-09-10 00:50:00|2255.7|2255.4|2256.3|2256|2256.7|2256.4|2255.7|2255.4|35
1631235300000|2021-09-10 00:55:00|2256.4|2256.1|2256.7|2256.4|2256.8|2256.5|2255.9|2255.6|67
1631235600000|2021-09-10 01:00:00|2256.5|2256.2|2255.7|2255.4|2256.6|2256.3|2255.4|2255.1|13
1631235900000|2021-09-10 01:05:00|2255.5|2255.2|2255.2|2254.9|2255.7|2255.4|2254.6|2254.3|34
1631236200000|2021-09-10 01:10:00|2255|2254.7|2254.8|2254.5|2255.2|2254.9|2254.4|2254.1|19
1631236500000|2021-09-10 01:15:00|2254.7|2254.4|2254.4|2254.1|2254.9|2254.6|2252.6|2252.3|45
1631236800000|2021-09-10 01:20:00|2254.5|2254.2|2253.8|2253.5|2254.6|2254.3|2253.7|2253.4|9
1631237100000|2021-09-10 01:25:00|2253.7|2253.4|2256|2255.7|2256.1|2255.8|2253.7|2253.4|36
1631237400000|2021-09-10 01:30:00|2255.9|2255.6|2256.2|2255.9|2256.2|2255.9|2255.5|2255.2|115
1631237700000|2021-09-10 01:35:00|2256.1|2255.8|2258|2257.7|2258|2257.7|2255.6|2255.3|133
1631238000000|2021-09-10 01:40:00|2258.1|2257.8|2259|2258.7|2259.8|2259.5|2258.1|2257.8|118
1631238300000|2021-09-10 01:45:00|2259.1|2258.8|2258.9|2258.6|2259.5|2259.2|2258.8|2258.5|11
1631238600000|2021-09-10 01:50:00|2259.1|2258.8|2260.7|2260.4|2261|2260.7|2259.1|2258.8|85
1631238900000|2021-09-10 01:55:00|2260.6|2260.3|2260.4|2260.1|2261.1|2260.8|2259.8|2259.5|31
1631239200000|2021-09-10 02:00:00|2260.3|2260|2260.5|2260.2|2261|2260.7|2260.2|2259.9|50
1631239500000|2021-09-10 02:05:00|2260.6|2260.3|2259.9|2259.6|2260.8|2260.5|2259.6|2259.3|51
1631239800000|2021-09-10 02:10:00|2259.8|2259.5|2259.5|2259.2|2260|2259.7|2259.4|2259.1|67
1631240100000|2021-09-10 02:15:00|2259.6|2259.3|2260.4|2260.1|2260.5|2260.2|2259.4|2259.1|56
1631240400000|2021-09-10 02:20:00|2260.5|2260.2|2261|2260.7|2261|2260.7|2259.9|2259.6|51
1631240700000|2021-09-10 02:25:00|2260.9|2260.6|2262.3|2262|2262.7|2262.4|2260.7|2260.4|292
1631241000000|2021-09-10 02:30:00|2262.4|2262.1|2262.6|2262.3|2263.1|2262.8|2262.2|2261.9|69
1631241300000|2021-09-10 02:35:00|2262.5|2262.2|2261.7|2261.4|2262.8|2262.5|2261.5|2261.2|65
1631241600000|2021-09-10 02:40:00|2261.6|2261.3|2261.4|2261.1|2262.1|2261.8|2261.3|2261|50
1631241900000|2021-09-10 02:45:00|2261.3|2261|2260.6|2260.3|2261.4|2261.1|2260.4|2260.1|20
1631242200000|2021-09-10 02:50:00|2260.5|2260.2|2260.3|2260|2260.7|2260.4|2260.1|2259.8|29
1631242500000|2021-09-10 02:55:00|2260.2|2259.9|2261.6|2261.3|2261.8|2261.5|2260.2|2259.9|28
1631242800000|2021-09-10 03:00:00|2261.7|2261.4|2262.2|2261.9|2262.6|2262.3|2261.6|2261.3|28
1631243100000|2021-09-10 03:05:00|2262.3|2262|2261.6|2261.3|2262.4|2262.1|2261.5|2261.2|32
1631243400000|2021-09-10 03:10:00|2261.5|2261.2|2262|2261.7|2262|2261.7|2261.3|2261|18
1631243700000|2021-09-10 03:15:00|2262.1|2261.8|2261.9|2261.6|2262.3|2262|2261.8|2261.5|10
1631244000000|2021-09-10 03:20:00|2262|2261.7|2261.7|2261.4|2262|2261.7|2261.6|2261.3|37
1631244300000|2021-09-10 03:25:00|2261.8|2261.5|2262.7|2262.4|2262.8|2262.5|2261.8|2261.5|49
1631244600000|2021-09-10 03:30:00|2262.4|2262.1|2262.9|2262.6|2263.1|2262.8|2262.1|2261.8|22
1631244900000|2021-09-10 03:35:00|2263|2262.7|2263.1|2262.8|2263.2|2262.9|2262.9|2262.6|11
1631245200000|2021-09-10 03:40:00|2263|2262.7|2262.8|2262.5|2263.2|2262.9|2262.8|2262.5|1
1631245500000|2021-09-10 03:45:00|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|1
1631245800000|2021-09-10 03:50:00|2262.7|2262.4|2263|2262.7|2263|2262.7|2262.7|2262.4|2
1631246100000|2021-09-10 03:55:00|2263.1|2262.8|2263|2262.7|2263.9|2263.6|2262.9|2262.6|33
1631246400000|2021-09-10 04:00:00|2262.9|2262.6|2262.5|2262.2|2262.9|2262.6|2262.4|2262.1|23
1631246700000|2021-09-10 04:05:00|2262.6|2262.3|2262.8|2262.5|2262.9|2262.6|2262.4|2262.1|8
1631247000000|2021-09-10 04:10:00|2262.7|2262.4|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|98
1631247300000|2021-09-10 04:15:00|2262.7|2262.4|2263|2262.7|2263.1|2262.8|2262.6|2262.3|22
1631247600000|2021-09-10 04:20:00|2263.2|2262.9|2263|2262.7|2263.8|2263.5|2263|2262.7|40
1631247900000|2021-09-10 04:25:00|2263.1|2262.8|2263.2|2262.9|2263.4|2263.1|2262.9|2262.6|2
1631248200000|2021-09-10 04:30:00|2263.1|2262.8|2264.3|2264|2264.4|2264.1|2263.1|2262.8|23
1631248500000|2021-09-10 04:35:00|2264.2|2263.9|2265|2264.7|2265.2|2264.9|2264.2|2263.9|118
1631248800000|2021-09-10 04:40:00|2264.9|2264.6|2264.6|2264.3|2265.5|2265.2|2264.4|2264.1|68
1631249100000|2021-09-10 04:45:00|2264.7|2264.4|2264.9|2264.6|2265.1|2264.8|2264.6|2264.3|19
1631249400000|2021-09-10 04:50:00|2264.8|2264.5|2265|2264.7|2265.2|2264.9|2264.7|2264.4|27
1631249700000|2021-09-10 04:55:00|2264.5|2264.2|2263.8|2263.5|2264.5|2264.2|2263.8|2263.5|132
1631250000000|2021-09-10 05:00:00|2263.7|2263.4|2264.3|2264|2264.4|2264.1|2263.6|2263.3|100
1631250300000|2021-09-10 05:05:00|2264.4|2264.1|2264.4|2264.1|2264.7|2264.4|2264|2263.7|14
1631250600000|2021-09-10 05:10:00|2264.6|2264.3|2265.6|2265.3|2265.9|2265.6|2264.4|2264.1|39
1631250900000|2021-09-10 05:15:00|2265.5|2265.2|2264.2|2263.9|2265.7|2265.4|2264|2263.7|50
1631251200000|2021-09-10 05:20:00|2264.3|2264|2264.9|2264.6|2265.1|2264.8|2264.3|2264|14
1631251500000|2021-09-10 05:25:00|2265|2264.7|2266|2265.7|2266.3|2266|2265|2264.7|147
1631251800000|2021-09-10 05:30:00|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.5|2265.2|27
1631252100000|2021-09-10 05:35:00|2266.1|2265.8|2265.7|2265.4|2266.3|2266|2265.1|2264.8|32
1631252400000|2021-09-10 05:40:00|2265.6|2265.3|2264.7|2264.4|2266|2265.7|2264.5|2264.2|35
1631252700000|2021-09-10 05:45:00|2264.8|2264.5|2263.8|2263.5|2264.9|2264.6|2263.4|2263.1|41
1631253000000|2021-09-10 05:50:00|2263.7|2263.4|2264|2263.7|2264.3|2264|2263.6|2263.3|4
1631253300000|2021-09-10 05:55:00|2264.1|2263.8|2264.4|2264.1|2264.7|2264.4|2263.9|2263.6|24
1631253600000|2021-09-10 06:00:00|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.3|2264|41
1631253900000|2021-09-10 06:05:00|2264.9|2264.6|2264|2263.7|2264.9|2264.6|2263.4|2263.1|35
1631254200000|2021-09-10 06:10:00|2263.7|2263.4|2264.2|2263.9|2264.5|2264.2|2263.4|2263.1|23
1631254500000|2021-09-10 06:15:00|2264.3|2264|2264.4|2264.1|2264.8|2264.5|2263.5|2263.2|31
1631254800000|2021-09-10 06:20:00|2264.3|2264|2263.6|2263.3|2264.3|2264|2263.3|2263|21
1631255100000|2021-09-10 06:25:00|2263.5|2263.2|2263.9|2263.6|2264|2263.7|2263.5|2263.2|6
1631255400000|2021-09-10 06:30:00|2264|2263.7|2264.5|2264.2|2265|2264.7|2263.9|2263.6|30
1631255700000|2021-09-10 06:35:00|2264.4|2264.1|2263.5|2263.2|2264.4|2264.1|2263.4|2263.1|292
1631256000000|2021-09-10 06:40:00|2263.4|2263.1|2263.1|2262.8|2263.7|2263.4|2262.6|2262.3|49
1631256300000|2021-09-10 06:45:00|2263.2|2262.9|2264.9|2264.6|2265|2264.7|2263.2|2262.9|60
1631256600000|2021-09-10 06:50:00|2265.1|2264.8|2264.4|2264.1|2265.3|2265|2264.3|2264|43
1631256900000|2021-09-10 06:55:00|2264.3|2264|2265.5|2265.2|2265.7|2265.4|2264.2|2263.9|38
1631257200000|2021-09-10 07:00:00|2265|2264.7|2264.1|2263.8|2266|2265.7|2262.6|2262.3|217
1631257500000|2021-09-10 07:05:00|2264|2263.7|2262.9|2262.6|2265.3|2265|2262.8|2262.5|179
1631257800000|2021-09-10 07:10:00|2263|2262.7|2265.2|2264.9|2265.8|2265.5|2262.9|2262.6|101
1631258100000|2021-09-10 07:15:00|2265.1|2264.8|2264.8|2264.5|2265.6|2265.3|2263.7|2263.4|101
1631258400000|2021-09-10 07:20:00|2264.9|2264.6|2266.7|2266.4|2267|2266.7|2264.3|2264|105
1631258700000|2021-09-10 07:25:00|2266.9|2266.6|2267|2266.7|2267.1|2266.8|2266.1|2265.8|72
1631259000000|2021-09-10 07:30:00|2267.1|2266.8|2266.1|2265.8|2267.9|2267.6|2265.8|2265.5|167
1631259300000|2021-09-10 07:35:00|2265.9|2265.6|2266.2|2265.9|2267|2266.7|2265.4|2265.1|61
1631259600000|2021-09-10 07:40:00|2266.1|2265.8|2266.5|2266.2|2266.6|2266.3|2265.8|2265.5|20
1631259900000|2021-09-10 07:45:00|2266.6|2266.3|2267.5|2267.2|2267.8|2267.5|2266.6|2266.3|46
1631260200000|2021-09-10 07:50:00|2267.4|2267.1|2266.8|2266.5|2267.7|2267.4|2266.6|2266.3|51
1631260500000|2021-09-10 07:55:00|2266.7|2266.4|2267.3|2267|2267.4|2267.1|2266.6|2266.3|28
1631260800000|2021-09-10 08:00:00|2267.2|2266.9|2266.9|2266.6|2267.6|2267.3|2266.4|2266.1|94
1631261100000|2021-09-10 08:05:00|2267|2266.7|2268.1|2267.8|2268.8|2268.5|2266.4|2266.1|236
1631261400000|2021-09-10 08:10:00|2268|2267.7|2266.4|2266.1|2268|2267.7|2266.3|2266|104
1631261700000|2021-09-10 08:15:00|2266.5|2266.2|2266.5|2266.2|2267.5|2267.2|2266.4|2266.1|82
1631262000000|2021-09-10 08:20:00|2266.4|2266.1|2266.8|2266.5|2267|2266.7|2266.4|2266.1|83
1631262300000|2021-09-10 08:25:00|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.2|2265.9|52
1631262600000|2021-09-10 08:30:00|2266.8|2266.5|2267.5|2267.2|2268.1|2267.8|2266.5|2266.2|138
1631262900000|2021-09-10 08:35:00|2267.7|2267.4|2269.1|2268.8|2269.3|2269|2267.3|2267|264
1631263200000|2021-09-10 08:40:00|2269|2268.7|2269.3|2269|2269.3|2269|2268.1|2267.8|147
1631263500000|2021-09-10 08:45:00|2269.4|2269.1|2270.5|2270.2|2270.8|2270.5|2269.2|2268.9|117
1631263800000|2021-09-10 08:50:00|2270.4|2270.1|2269.9|2269.6|2271|2270.7|2269.8|2269.5|58
1631264100000|2021-09-10 08:55:00|2269.8|2269.5|2269.7|2269.4|2270.1|2269.8|2269.4|2269.1|51
1631264400000|2021-09-10 09:00:00|2269.6|2269.3|2269.6|2269.3|2269.8|2269.5|2269.1|2268.8|29
1631264700000|2021-09-10 09:05:00|2269.7|2269.4|2269.1|2268.8|2269.7|2269.4|2269.1|2268.8|33
1631265000000|2021-09-10 09:10:00|2269.2|2268.9|2269.1|2268.8|2269.3|2269|2268.6|2268.3|44
1631265300000|2021-09-10 09:15:00|2269|2268.7|2268.7|2268.4|2269.1|2268.8|2268.4|2268.1|33
1631265600000|2021-09-10 09:20:00|2268.6|2268.3|2268.2|2267.9|2268.7|2268.4|2267.8|2267.5|263
1631265900000|2021-09-10 09:25:00|2268.3|2268|2267.8|2267.5|2268.5|2268.2|2267.8|2267.5|75
1631266200000|2021-09-10 09:30:00|2267.9|2267.6|2267.9|2267.6|2268.1|2267.8|2267.8|2267.5|45
1631266500000|2021-09-10 09:35:00|2267.8|2267.5|2268.5|2268.2|2268.6|2268.3|2267.8|2267.5|40
1631266800000|2021-09-10 09:40:00|2268.6|2268.3|2268.3|2268|2268.7|2268.4|2268.2|2267.9|59
1631267100000|2021-09-10 09:45:00|2268.4|2268.1|2266.8|2266.5|2268.8|2268.5|2266.7|2266.4|85
1631267400000|2021-09-10 09:50:00|2266.7|2266.4|2267.2|2266.9|2268|2267.7|2265.9|2265.6|328
1631267700000|2021-09-10 09:55:00|2267.3|2267|2266.4|2266.1|2267.3|2267|2266.3|2266|43
1631268000000|2021-09-10 10:00:00|2266.3|2266|2265.3|2265|2266.9|2266.6|2265.3|2265|137
1631268300000|2021-09-10 10:05:00|2265.2|2264.9|2265.3|2265|2265.4|2265.1|2264.8|2264.5|110
1631268600000|2021-09-10 10:10:00|2265.2|2264.9|2266.6|2266.3|2266.7|2266.4|2265.2|2264.9|162
1631268900000|2021-09-10 10:15:00|2266.5|2266.2|2266.9|2266.6|2267|2266.7|2266.3|2266|73
1631269200000|2021-09-10 10:20:00|2266.8|2266.5|2266.7|2266.4|2266.9|2266.6|2266.6|2266.3|192
1631269500000|2021-09-10 10:25:00|2266.6|2266.3|2266.8|2266.5|2267|2266.7|2266.5|2266.2|18
1631269800000|2021-09-10 10:30:00|2266.9|2266.6|2265.9|2265.6|2267|2266.7|2265.8|2265.5|46
1631270100000|2021-09-10 10:35:00|2266|2265.7|2266.2|2265.9|2266.6|2266.3|2265.8|2265.5|32
1631270400000|2021-09-10 10:40:00|2266.1|2265.8|2266.9|2266.6|2266.9|2266.6|2266.1|2265.8|26
1631270700000|2021-09-10 10:45:00|2266.8|2266.5|2265.6|2265.3|2266.8|2266.5|2265|2264.7|60
1631271000000|2021-09-10 10:50:00|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2264.7|2264.4|87
1631271300000|2021-09-10 10:55:00|2266|2265.7|2266|2265.7|2266.3|2266|2265.7|2265.4|49
1631271600000|2021-09-10 11:00:00|2266.1|2265.8|2265.2|2264.9|2266.4|2266.1|2264.9|2264.6|111
1631271900000|2021-09-10 11:05:00|2265.1|2264.8|2265.7|2265.4|2265.8|2265.5|2264.9|2264.6|193
1631272200000|2021-09-10 11:10:00|2265.6|2265.3|2266.7|2266.4|2266.7|2266.4|2265.5|2265.2|51
1631272500000|2021-09-10 11:15:00|2267.1|2266.8|2267.2|2266.9|2267.5|2267.2|2266.9|2266.6|87
1631272800000|2021-09-10 11:20:00|2267.1|2266.8|2267.3|2267|2267.6|2267.3|2267.1|2266.8|35
1631273100000|2021-09-10 11:25:00|2267.2|2266.9|2267.6|2267.3|2267.7|2267.4|2267|2266.7|83
1631273400000|2021-09-10 11:30:00|2267.8|2267.5|2265.7|2265.4|2268.4|2268.1|2265.7|2265.4|492
1631273700000|2021-09-10 11:35:00|2265.8|2265.5|2265|2264.7|2266|2265.7|2264.5|2264.2|234
1631274000000|2021-09-10 11:40:00|2265.1|2264.8|2264.3|2264|2265.2|2264.9|2263.4|2263.1|172
1631274300000|2021-09-10 11:45:00|2264.2|2263.9|2264.6|2264.3|2265.1|2264.8|2264.2|2263.9|139
1631274600000|2021-09-10 11:50:00|2264.7|2264.4|2264.8|2264.5|2265.2|2264.9|2264.4|2264.1|98
1631274900000|2021-09-10 11:55:00|2265|2264.7|2265.2|2264.9|2265.9|2265.6|2264.6|2264.3|67
1631275200000|2021-09-10 12:00:00|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2264.2|2263.9|79
1631275500000|2021-09-10 12:05:00|2265.5|2265.2|2266.1|2265.8|2266.1|2265.8|2265.5|2265.2|81
1631275800000|2021-09-10 12:10:00|2266|2265.7|2265.5|2265.2|2266|2265.7|2265.1|2264.8|196
1631276100000|2021-09-10 12:15:00|2265.4|2265.1|2262.6|2262.3|2265.5|2265.2|2261.9|2261.6|461
1631276400000|2021-09-10 12:20:00|2262.5|2262.2|2262.6|2262.3|2263.5|2263.2|2262.3|2262|245
1631276700000|2021-09-10 12:25:00|2262.7|2262.4|2261.5|2261.2|2263|2262.7|2261.5|2261.2|189
1631277000000|2021-09-10 12:30:00|2261.6|2261.3|2263.9|2263.6|2263.9|2263.6|2261.5|2261.2|382
1631277300000|2021-09-10 12:35:00|2263.8|2263.5|2261.9|2261.6|2263.8|2263.5|2261.4|2261.1|569
1631277600000|2021-09-10 12:40:00|2262|2261.7|2262.2|2261.9|2262.5|2262.2|2261.3|2261|219
1631277900000|2021-09-10 12:45:00|2262.1|2261.8|2260.8|2260.5|2262.1|2261.8|2260.4|2260.1|310
1631278200000|2021-09-10 12:50:00|2260.7|2260.4|2261.2|2260.9|2261.2|2260.9|2259.9|2259.6|360
1631278500000|2021-09-10 12:55:00|2261.3|2261|2261.4|2261.1|2261.6|2261.3|2261|2260.7|213
1631278800000|2021-09-10 13:00:00|2261.5|2261.2|2259.3|2259|2261.5|2261.2|2259|2258.7|2209
1631279100000|2021-09-10 13:05:00|2259.4|2259.1|2260.6|2260.3|2261|2260.7|2259.2|2258.9|1449
1631279400000|2021-09-10 13:10:00|2260.7|2260.4|2263.3|2263|2263.9|2263.6|2260.5|2260.2|943
1631279700000|2021-09-10 13:15:00|2263.2|2262.9|2263.8|2263.5|2264.9|2264.6|2263.2|2262.9|591
1631280000000|2021-09-10 13:20:00|2263.5|2263.2|2263.4|2263.1|2264.7|2264.4|2263.3|2263|2098
1631280300000|2021-09-10 13:25:00|2263.7|2263.4|2263.6|2263.3|2264.8|2264.5|2262.1|2261.8|1769
1631280600000|2021-09-10 13:30:00|2263.3|2263|2260.1|2259.8|2264.7|2264.4|2259.4|2259.1|6856
1631280900000|2021-09-10 13:35:00|2260|2259.7|2257.7|2257.4|2260.1|2259.8|2254.2|2253.9|10538
1631281200000|2021-09-10 13:40:00|2257.6|2257.3|2255|2254.7|2259.4|2259.1|2255|2254.7|4400
1631281500000|2021-09-10 13:45:00|2255.3|2255|2257.1|2256.8|2260.9|2260.6|2255.1|2254.8|11276
1631281800000|2021-09-10 13:50:00|2257.2|2256.9|2250.6|2250.3|2257.2|2256.9|2250.1|2249.8|4050
1631282100000|2021-09-10 13:55:00|2250.5|2250.2|2251.3|2251|2254.8|2254.5|2250.3|2250|2663
1631282400000|2021-09-10 14:00:00|2251.6|2251.3|2245.9|2245.6|2252.4|2252.1|2245.8|2245.5|6360
1631282700000|2021-09-10 14:05:00|2246.1|2245.8|2247|2246.7|2247.6|2247.3|2244.7|2244.4|5754
1631283000000|2021-09-10 14:10:00|2247.1|2246.8|2247.4|2247.1|2248.9|2248.6|2244.8|2244.5|3120
1631283300000|2021-09-10 14:15:00|2247.3|2247|2247.5|2247.2|2249|2248.7|2243.9|2243.6|2831
1631283600000|2021-09-10 14:20:00|2247.4|2247.1|2245.3|2245|2249.3|2249|2244|2243.7|3532
1631283900000|2021-09-10 14:25:00|2245.2|2244.9|2245.1|2244.8|2248.7|2248.4|2244.6|2244.3|4597
1631284200000|2021-09-10 14:30:00|2244.9|2244.6|2241.7|2241.4|2244.9|2244.6|2236.9|2236.6|4354
1631284500000|2021-09-10 14:35:00|2241.8|2241.5|2242.9|2242.6|2245.1|2244.8|2240.3|2240|5158
1631284800000|2021-09-10 14:40:00|2242.7|2242.4|2242.3|2242|2245.1|2244.8|2241.1|2240.8|1728
1631285100000|2021-09-10 14:45:00|2242.6|2242.3|2243.1|2242.8|2245.5|2245.2|2239.5|2239.2|4159
1631285400000|2021-09-10 14:50:00|2243.3|2243|2243.5|2243.2|2247.2|2246.9|2242.5|2242.2|3152
1631285700000|2021-09-10 14:55:00|2243.1|2242.8|2244|2243.7|2246.1|2245.8|2237.9|2237.6|5726
1631286000000|2021-09-10 15:00:00|2243.9|2243.6|2245|2244.7|2245.8|2245.5|2241.9|2241.6|2263
1631286300000|2021-09-10 15:05:00|2244.8|2244.5|2242.7|2242.4|2245.4|2245.1|2240.3|2240|2673
1631286600000|2021-09-10 15:10:00|2242.9|2242.6|2242.9|2242.6|2244.2|2243.9|2240.7|2240.4|1197
1631286900000|2021-09-10 15:15:00|2242.8|2242.5|2241.5|2241.2|2244.3|2244|2241.1|2240.8|6306
1631287200000|2021-09-10 15:20:00|2241.4|2241.1|2243.8|2243.5|2243.9|2243.6|2240.6|2240.3|2626
1631287500000|2021-09-10 15:25:00|2243.9|2243.6|2244.5|2244.2|2247.2|2246.9|2243|2242.7|10949
1631287800000|2021-09-10 15:30:00|2244.6|2244.3|2248.9|2248.6|2249|2248.7|2244.1|2243.8|5495
1631288100000|2021-09-10 15:35:00|2249|2248.7|2249.7|2249.4|2250.4|2250.1|2248.7|2248.4|1572
1631288400000|2021-09-10 15:40:00|2249.6|2249.3|2250.5|2250.2|2251.4|2251.1|2249.5|2249.2|3574
1631288700000|2021-09-10 15:45:00|2250.6|2250.3|2246.2|2245.9|2251|2250.7|2246|2245.7|5042
1631289000000|2021-09-10 15:50:00|2246.3|2246|2247.5|2247.2|2248.9|2248.6|2246.1|2245.8|2275
1631289300000|2021-09-10 15:55:00|2247.4|2247.1|2251.3|2251|2252.5|2252.2|2247.1|2246.8|2374
1631289600000|2021-09-10 16:00:00|2251.2|2250.9|2251.6|2251.3|2251.8|2251.5|2249.3|2249|1297
1631289900000|2021-09-10 16:05:00|2251.7|2251.4|2254.4|2254.1|2254.7|2254.4|2251.5|2251.2|1883
1631290200000|2021-09-10 16:10:00|2254.3|2254|2254.3|2254|2254.3|2254|2252.7|2252.4|797
1631290500000|2021-09-10 16:15:00|2254.4|2254.1|2254.6|2254.3|2256.8|2256.5|2254|2253.7|1864
1631290800000|2021-09-10 16:20:00|2254.7|2254.4|2256.9|2256.6|2257.1|2256.8|2254.6|2254.3|2717
1631291100000|2021-09-10 16:25:00|2257|2256.7|2255.6|2255.3|2257.4|2257.1|2254.8|2254.5|1381
1631291400000|2021-09-10 16:30:00|2255.7|2255.4|2253.4|2253.1|2255.9|2255.6|2253.3|2253|1206
1631291700000|2021-09-10 16:35:00|2253.5|2253.2|2256.2|2255.9|2256.4|2256.1|2253.4|2253.1|1834
1631292000000|2021-09-10 16:40:00|2256.3|2256|2252.8|2252.5|2256.3|2256|2252.6|2252.3|1114
1631292300000|2021-09-10 16:45:00|2252.9|2252.6|2252.3|2252|2253.3|2253|2251.6|2251.3|1269
1631292600000|2021-09-10 16:50:00|2252.4|2252.1|2251.4|2251.1|2252.4|2252.1|2250.8|2250.5|1034
1631292900000|2021-09-10 16:55:00|2251.3|2251|2251|2250.7|2251.7|2251.4|2250.4|2250.1|703
1631293200000|2021-09-10 17:00:00|2251.1|2250.8|2254.2|2253.9|2254.6|2254.3|2251|2250.7|8401
1631293500000|2021-09-10 17:05:00|2254.1|2253.8|2251.9|2251.6|2254.8|2254.5|2251.6|2251.3|530
1631293800000|2021-09-10 17:10:00|2251.8|2251.5|2254.3|2254|2254.5|2254.2|2251.4|2251.1|1137
1631294100000|2021-09-10 17:15:00|2254.2|2253.9|2253.5|2253.2|2254.5|2254.2|2252.9|2252.6|2541
1631294400000|2021-09-10 17:20:00|2253.4|2253.1|2251.6|2251.3|2253.7|2253.4|2251.2|2250.9|2140
1631294700000|2021-09-10 17:25:00|2251.8|2251.5|2250.9|2250.6|2252.7|2252.4|2250.9|2250.6|530
1631295000000|2021-09-10 17:30:00|2251|2250.7|2251.2|2250.9|2251.5|2251.2|2250.7|2250.4|537
1631295300000|2021-09-10 17:35:00|2251.3|2251|2251.7|2251.4|2251.8|2251.5|2250.6|2250.3|687
1631295600000|2021-09-10 17:40:00|2251.6|2251.3|2250.5|2250.2|2251.7|2251.4|2250.4|2250.1|749
1631295900000|2021-09-10 17:45:00|2250.4|2250.1|2249.6|2249.3|2250.4|2250.1|2248.9|2248.6|1558
1631296200000|2021-09-10 17:50:00|2249.8|2249.5|2249.8|2249.5|2250.3|2250|2248.8|2248.5|1777
1631296500000|2021-09-10 17:55:00|2249.7|2249.4|2251.1|2250.8|2251.1|2250.8|2249.5|2249.2|528
1631296800000|2021-09-10 18:00:00|2251|2250.7|2252.6|2252.3|2253.1|2252.8|2250.9|2250.6|1003
1631297100000|2021-09-10 18:05:00|2252.7|2252.4|2251.6|2251.3|2252.8|2252.5|2251.1|2250.8|1360
1631297400000|2021-09-10 18:10:00|2251.5|2251.2|2251.7|2251.4|2252.2|2251.9|2250.7|2250.4|604
1631297700000|2021-09-10 18:15:00|2251.8|2251.5|2250.7|2250.4|2252|2251.7|2250.7|2250.4|1519
1631298000000|2021-09-10 18:20:00|2250.8|2250.5|2250.8|2250.5|2251|2250.7|2249.7|2249.4|811
1631298300000|2021-09-10 18:25:00|2250.9|2250.6|2249.2|2248.9|2251.7|2251.4|2249|2248.7|559
1631298600000|2021-09-10 18:30:00|2249.1|2248.8|2246|2245.7|2249.3|2249|2245.9|2245.6|935
1631298900000|2021-09-10 18:35:00|2246.1|2245.8|2248.3|2248|2248.4|2248.1|2245.8|2245.5|2615
1631299200000|2021-09-10 18:40:00|2248.4|2248.1|2249.7|2249.4|2249.7|2249.4|2247.2|2246.9|1301
1631299500000|2021-09-10 18:45:00|2249.6|2249.3|2248.2|2247.9|2249.8|2249.5|2248.2|2247.9|641
1631299800000|2021-09-10 18:50:00|2248.3|2248|2248.6|2248.3|2249.5|2249.2|2248|2247.7|1567
1631300100000|2021-09-10 18:55:00|2248.5|2248.2|2246.6|2246.3|2249.1|2248.8|2246.5|2246.2|1964
1631300400000|2021-09-10 19:00:00|2246.5|2246.2|2245.1|2244.8|2246.8|2246.5|2245|2244.7|3504
1631300700000|2021-09-10 19:05:00|2245.2|2244.9|2244.8|2244.5|2247.4|2247.1|2244.5|2244.2|1280
1631301000000|2021-09-10 19:10:00|2244.9|2244.6|2245.5|2245.2|2245.5|2245.2|2242.6|2242.3|1190
1631301300000|2021-09-10 19:15:00|2245.3|2245|2242.4|2242.1|2245.9|2245.6|2240.3|2240|2044
1631301600000|2021-09-10 19:20:00|2242.5|2242.2|2238.9|2238.6|2242.9|2242.6|2238.9|2238.6|2327
1631301900000|2021-09-10 19:25:00|2239|2238.7|2238.9|2238.6|2241.2|2240.9|2238.4|2238.1|2125
1631302200000|2021-09-10 19:30:00|2238.6|2238.3|2238.2|2237.9|2239.2|2238.9|2237|2236.7|4935
1631302500000|2021-09-10 19:35:00|2238.1|2237.8|2235.1|2234.8|2238.4|2238.1|2234.7|2234.4|4269
1631302800000|2021-09-10 19:40:00|2235|2234.7|2234.9|2234.6|2235.7|2235.4|2232.7|2232.4|2143
1631303100000|2021-09-10 19:45:00|2234.8|2234.5|2232.3|2232|2235|2234.7|2231.8|2231.5|2804
1631303400000|2021-09-10 19:50:00|2232.4|2232.1|2229.9|2229.6|2232.5|2232.2|2229.1|2228.8|3172
1631303700000|2021-09-10 19:55:00|2230|2229.7|2229.2|2228.9|2231.1|2230.8|2227.9|2227.6|7308
1631304000000|2021-09-10 20:00:00|2229.3|2229|2231.8|2231.5|2231.9|2231.6|2228.1|2227.8|3057
1631304300000|2021-09-10 20:05:00|2231.9|2231.6|2232.3|2232|2232.9|2232.6|2231.6|2231.3|911
1631304600000|2021-09-10 20:10:00|2232.4|2232.1|2232|2231.7|2232.9|2232.6|2230.9|2230.6|505
1631304900000|2021-09-10 20:15:00|2232.1|2231.8|2232|2231.7|2232.2|2231.9|2231.2|2230.9|136
1631305200000|2021-09-10 20:20:00|2231.9|2231.6|2232.4|2232.1|2232.6|2232.3|2231.9|2231.6|59
1631305500000|2021-09-10 20:25:00|2232.3|2232|2231.5|2231.2|2232.4|2232.1|2231.4|2231.1|154
1631305800000|2021-09-10 20:30:00|2231.6|2231.3|2231.4|2231.1|2232.1|2231.8|2231.2|2230.9|186
1631306100000|2021-09-10 20:35:00|2231.5|2231.2|2231.1|2230.8|2231.7|2231.4|2231|2230.7|173
1631306400000|2021-09-10 20:40:00|2231|2230.7|2231.5|2231.2|2231.5|2231.2|2231|2230.7|156
1631306700000|2021-09-10 20:45:00|2231.4|2231.1|2233.1|2232.8|2233.2|2232.9|2231.4|2231.1|375
1631307000000|2021-09-10 20:50:00|2233.2|2232.9|2232.4|2232.1|2233.2|2232.9|2231.7|2231.4|349
1631307300000|2021-09-10 20:55:00|2232.8|2232.5|2232.4|2232.1|2233|2232.7|2231.1|2230.8|309
1631484000000|2021-09-12 22:00:00|2232|2231.7|2234.4|2234.1|2236.5|2236.2|2232|2231.7|235
1631484300000|2021-09-12 22:05:00|2234.5|2234.2|2233.8|2233.5|2234.8|2234.5|2232.6|2232.3|99
1631484600000|2021-09-12 22:10:00|2233.9|2233.6|2237.1|2236.8|2238|2237.7|2233.9|2233.6|65
1631484900000|2021-09-12 22:15:00|2237.2|2236.9|2235.7|2235.4|2237.8|2237.5|2235.4|2235.1|102
1631485200000|2021-09-12 22:20:00|2235.6|2235.3|2237|2236.7|2237.5|2237.2|2235.4|2235.1|49
1631485500000|2021-09-12 22:25:00|2236.9|2236.6|2236.3|2236|2237.1|2236.8|2236.1|2235.8|17
1631485800000|2021-09-12 22:30:00|2236.4|2236.1|2237.4|2237.1|2237.7|2237.4|2236.3|2236|42
1631486100000|2021-09-12 22:35:00|2237.5|2237.2|2238.8|2238.5|2238.9|2238.6|2237.5|2237.2|48
1631486400000|2021-09-12 22:40:00|2239|2238.7|2239.5|2239.2|2239.8|2239.5|2238.4|2238.1|126
1631486700000|2021-09-12 22:45:00|2239.6|2239.3|2239.2|2238.9|2240.6|2240.3|2239.2|2238.9|57
1631487000000|2021-09-12 22:50:00|2239.1|2238.8|2241.3|2241|2241.8|2241.5|2238.9|2238.6|150
1631487300000|2021-09-12 22:55:00|2241.2|2240.9|2240|2239.7|2241.2|2240.9|2239.7|2239.4|36
1631487600000|2021-09-12 23:00:00|2240.1|2239.8|2239.5|2239.2|2240.8|2240.5|2239.3|2239|38
1631487900000|2021-09-12 23:05:00|2239.6|2239.3|2239.5|2239.2|2240.2|2239.9|2239|2238.7|160
1631488200000|2021-09-12 23:10:00|2239.6|2239.3|2238.6|2238.3|2239.7|2239.4|2238.6|2238.3|18
1631488500000|2021-09-12 23:15:00|2238.7|2238.4|2238.4|2238.1|2239.1|2238.8|2238.4|2238.1|19
1631488800000|2021-09-12 23:20:00|2238.3|2238|2238.8|2238.5|2238.8|2238.5|2237.6|2237.3|42
1631489100000|2021-09-12 23:25:00|2238.9|2238.6|2239.5|2239.2|2239.6|2239.3|2238|2237.7|21
1631489400000|2021-09-12 23:30:00|2239.6|2239.3|2242.4|2242.1|2242.8|2242.5|2239.6|2239.3|100
1631489700000|2021-09-12 23:35:00|2242.5|2242.2|2241.5|2241.2|2242.5|2242.2|2240.9|2240.6|37
1631490000000|2021-09-12 23:40:00|2241.6|2241.3|2241|2240.7|2241.6|2241.3|2240.6|2240.3|41
1631490300000|2021-09-12 23:45:00|2241.1|2240.8|2242.6|2242.3|2242.6|2242.3|2240.9|2240.6|10
1631490600000|2021-09-12 23:50:00|2242.5|2242.2|2242.5|2242.2|2242.8|2242.5|2241.5|2241.2|25
1631490900000|2021-09-12 23:55:00|2242.4|2242.1|2242|2241.7|2242.5|2242.2|2241.9|2241.6|18
1631491200000|2021-09-13 00:00:00|2242.1|2241.8|2243.3|2243|2243.5|2243.2|2241.4|2241.1|57
1631491500000|2021-09-13 00:05:00|2243.4|2243.1|2242.8|2242.5|2244|2243.7|2242.2|2241.9|43
1631491800000|2021-09-13 00:10:00|2242.9|2242.6|2242.7|2242.4|2243.5|2243.2|2242.2|2241.9|43
1631492100000|2021-09-13 00:15:00|2242.8|2242.5|2242.3|2242|2243.7|2243.4|2242|2241.7|89
1631492400000|2021-09-13 00:20:00|2242.2|2241.9|2241.1|2240.8|2242.5|2242.2|2239.5|2239.2|40
1631492700000|2021-09-13 00:25:00|2241.2|2240.9|2237.7|2237.4|2241.4|2241.1|2237.5|2237.2|41
1631493000000|2021-09-13 00:30:00|2237.6|2237.3|2240.4|2240.1|2240.4|2240.1|2237.3|2237|53
1631493300000|2021-09-13 00:35:00|2240.5|2240.2|2241.9|2241.6|2242.6|2242.3|2240.3|2240|66
1631493600000|2021-09-13 00:40:00|2242|2241.7|2242.9|2242.6|2242.9|2242.6|2242|2241.7|66
1631493900000|2021-09-13 00:45:00|2242.8|2242.5|2243.1|2242.8|2243.4|2243.1|2242.5|2242.2|8
1631494200000|2021-09-13 00:50:00|2243.2|2242.9|2242|2241.7|2243.5|2243.2|2241.9|2241.6|18
1631494500000|2021-09-13 00:55:00|2242.1|2241.8|2238.7|2238.4|2242.1|2241.8|2238.6|2238.3|103
1631494800000|2021-09-13 01:00:00|2238.8|2238.5|2239.5|2239.2|2240.4|2240.1|2237.8|2237.5|45
1631495100000|2021-09-13 01:05:00|2239.6|2239.3|2238.5|2238.2|2239.9|2239.6|2237.4|2237.1|57
1631495400000|2021-09-13 01:10:00|2238.4|2238.1|2239.3|2239|2239.5|2239.2|2238|2237.7|14
1631495700000|2021-09-13 01:15:00|2239.2|2238.9|2237.9|2237.6|2239.6|2239.3|2237.1|2236.8|35
1631496000000|2021-09-13 01:20:00|2237.8|2237.5|2236.8|2236.5|2238.3|2238|2236.4|2236.1|33
1631496300000|2021-09-13 01:25:00|2236.7|2236.4|2237|2236.7|2237.9|2237.6|2236.4|2236.1|31
1631496600000|2021-09-13 01:30:00|2236.9|2236.6|2238.2|2237.9|2238.5|2238.2|2236|2235.7|26
1631496900000|2021-09-13 01:35:00|2238.3|2238|2236|2235.7|2238.4|2238.1|2236|2235.7|28
1631497200000|2021-09-13 01:40:00|2235.9|2235.6|2237.2|2236.9|2237.6|2237.3|2235.6|2235.3|36
1631497500000|2021-09-13 01:45:00|2237.1|2236.8|2237.2|2236.9|2238.6|2238.3|2236|2235.7|92
1631497800000|2021-09-13 01:50:00|2237|2236.7|2237.3|2237|2237.4|2237.1|2235.9|2235.6|17
1631498100000|2021-09-13 01:55:00|2237.7|2237.4|2235.7|2235.4|2238|2237.7|2235.7|2235.4|51
1631498400000|2021-09-13 02:00:00|2235.8|2235.5|2237|2236.7|2237.7|2237.4|2235.4|2235.1|22
1631498700000|2021-09-13 02:05:00|2237.1|2236.8|2237.8|2237.5|2238.2|2237.9|2236.1|2235.8|25
1631499000000|2021-09-13 02:10:00|2237.7|2237.4|2238.2|2237.9|2238.6|2238.3|2237.7|2237.4|14
1631499300000|2021-09-13 02:15:00|2238.3|2238|2236.5|2236.2|2238.3|2238|2236.5|2236.2|48
1631499600000|2021-09-13 02:20:00|2236.4|2236.1|2237.2|2236.9|2237.4|2237.1|2236|2235.7|22
1631499900000|2021-09-13 02:25:00|2237.1|2236.8|2237.6|2237.3|2237.6|2237.3|2236|2235.7|14
1631500200000|2021-09-13 02:30:00|2237.7|2237.4|2238.3|2238|2238.3|2238|2237.4|2237.1|33
1631500500000|2021-09-13 02:35:00|2238.2|2237.9|2238.6|2238.3|2238.9|2238.6|2238.1|2237.8|10
1631500800000|2021-09-13 02:40:00|2238.5|2238.2|2238.8|2238.5|2239|2238.7|2238|2237.7|8
1631501100000|2021-09-13 02:45:00|2238.6|2238.3|2237.7|2237.4|2238.6|2238.3|2237.6|2237.3|16
1631501400000|2021-09-13 02:50:00|2238|2237.7|2238.1|2237.8|2238.9|2238.6|2237.8|2237.5|9
1631501700000|2021-09-13 02:55:00|2238|2237.7|2238.5|2238.2|2238.6|2238.3|2237.5|2237.2|16
1631502000000|2021-09-13 03:00:00|2238.6|2238.3|2238.6|2238.3|2239|2238.7|2238.1|2237.8|22
1631502300000|2021-09-13 03:05:00|2238.7|2238.4|2238.8|2238.5|2239.2|2238.9|2238|2237.7|31
1631502600000|2021-09-13 03:10:00|2238.7|2238.4|2238.8|2238.5|2239.5|2239.2|2238.5|2238.2|16
1631502900000|2021-09-13 03:15:00|2238.9|2238.6|2240.2|2239.9|2240.8|2240.5|2238.9|2238.6|74
1631503200000|2021-09-13 03:20:00|2240.3|2240|2240.7|2240.4|2240.7|2240.4|2240.2|2239.9|20
1631503500000|2021-09-13 03:25:00|2240.6|2240.3|2239.9|2239.6|2240.7|2240.4|2239.9|2239.6|6
1631503800000|2021-09-13 03:30:00|2240|2239.7|2238.5|2238.2|2240.1|2239.8|2238.4|2238.1|35
1631504100000|2021-09-13 03:35:00|2238.4|2238.1|2238.9|2238.6|2239.3|2239|2238.4|2238.1|11
1631504400000|2021-09-13 03:40:00|2238.8|2238.5|2237.6|2237.3|2239.1|2238.8|2237.5|2237.2|14
1631504700000|2021-09-13 03:45:00|2237.5|2237.2|2236.9|2236.6|2237.8|2237.5|2236.2|2235.9|92
1631505000000|2021-09-13 03:50:00|2236.8|2236.5|2237|2236.7|2237.2|2236.9|2236.3|2236|5
1631505300000|2021-09-13 03:55:00|2236.9|2236.6|2235.8|2235.5|2236.9|2236.6|2235.6|2235.3|58
1631505600000|2021-09-13 04:00:00|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.6|2235.3|23
1631505900000|2021-09-13 04:05:00|2236|2235.7|2235.9|2235.6|2236.2|2235.9|2235.8|2235.5|13
1631506200000|2021-09-13 04:10:00|2235.8|2235.5|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|8
1631506500000|2021-09-13 04:15:00|2235.4|2235.1|2236.1|2235.8|2236.1|2235.8|2234.8|2234.5|21
1631506800000|2021-09-13 04:20:00|2236.2|2235.9|2236|2235.7|2236.4|2236.1|2235.8|2235.5|18
1631507100000|2021-09-13 04:25:00|2236.2|2235.9|2235.9|2235.6|2237.3|2237|2235.9|2235.6|93
1631507400000|2021-09-13 04:30:00|2235.8|2235.5|2235.2|2234.9|2235.8|2235.5|2233.9|2233.6|37
1631507700000|2021-09-13 04:35:00|2235|2234.7|2235.9|2235.6|2236.1|2235.8|2235|2234.7|19
1631508000000|2021-09-13 04:40:00|2235.7|2235.4|2234.8|2234.5|2236|2235.7|2234.8|2234.5|27
1631508300000|2021-09-13 04:45:00|2234.7|2234.4|2235|2234.7|2235.1|2234.8|2233.9|2233.6|38
1631508600000|2021-09-13 04:50:00|2234.8|2234.5|2234.3|2234|2234.8|2234.5|2234.2|2233.9|9
1631508900000|2021-09-13 04:55:00|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2233.7|2233.4|50
1631509200000|2021-09-13 05:00:00|2234.3|2234|2232.9|2232.6|2234.7|2234.4|2232.1|2231.8|43
1631509500000|2021-09-13 05:05:00|2233|2232.7|2231.5|2231.2|2233|2232.7|2230.7|2230.4|74
1631509800000|2021-09-13 05:10:00|2231.4|2231.1|2231.7|2231.4|2232.2|2231.9|2229.3|2229|101
1631510100000|2021-09-13 05:15:00|2231.6|2231.3|2230.6|2230.3|2231.9|2231.6|2230.5|2230.2|59
1631510400000|2021-09-13 05:20:00|2230.7|2230.4|2232|2231.7|2232.3|2232|2230.7|2230.4|40
1631510700000|2021-09-13 05:25:00|2232.1|2231.8|2233.2|2232.9|2233.3|2233|2231.6|2231.3|53
1631511000000|2021-09-13 05:30:00|2233.3|2233|2232.1|2231.8|2233.3|2233|2232.1|2231.8|47
1631511300000|2021-09-13 05:35:00|2232|2231.7|2233.5|2233.2|2233.7|2233.4|2231.6|2231.3|66
1631511600000|2021-09-13 05:40:00|2233.6|2233.3|2233.7|2233.4|2234.6|2234.3|2233.5|2233.2|38
1631511900000|2021-09-13 05:45:00|2233.8|2233.5|2235.3|2235|2235.9|2235.6|2233.6|2233.3|66
1631512200000|2021-09-13 05:50:00|2235.4|2235.1|2236.3|2236|2236.4|2236.1|2235.2|2234.9|43
1631512500000|2021-09-13 05:55:00|2236.4|2236.1|2238.3|2238|2238.6|2238.3|2236.3|2236|112
1631512800000|2021-09-13 06:00:00|2238.6|2238.3|2241.5|2241.2|2241.7|2241.4|2238.3|2238|191
1631513100000|2021-09-13 06:05:00|2241.4|2241.1|2242.1|2241.8|2242.5|2242.2|2240.7|2240.4|97
1631513400000|2021-09-13 06:10:00|2242.2|2241.9|2242.1|2241.8|2242.7|2242.4|2241.6|2241.3|34
1631513700000|2021-09-13 06:15:00|2242.2|2241.9|2241.8|2241.5|2242.6|2242.3|2241.2|2240.9|117
1631514000000|2021-09-13 06:20:00|2241.7|2241.4|2241.8|2241.5|2242.2|2241.9|2241.7|2241.4|11
1631514300000|2021-09-13 06:25:00|2242.1|2241.8|2242|2241.7|2243.2|2242.9|2241.6|2241.3|240
1631514600000|2021-09-13 06:30:00|2242.1|2241.8|2242.1|2241.8|2243.3|2243|2241.6|2241.3|71
1631514900000|2021-09-13 06:35:00|2242|2241.7|2242.7|2242.4|2243|2242.7|2242|2241.7|174
1631515200000|2021-09-13 06:40:00|2242.6|2242.3|2244|2243.7|2244.5|2244.2|2242.5|2242.2|205
1631515500000|2021-09-13 06:45:00|2243.8|2243.5|2244.5|2244.2|2244.7|2244.4|2243.8|2243.5|108
1631515800000|2021-09-13 06:50:00|2244.3|2244|2243.3|2243|2244.3|2244|2242.8|2242.5|87
1631516100000|2021-09-13 06:55:00|2243.1|2242.8|2242.9|2242.6|2243.3|2243|2242.8|2242.5|64
1631516400000|2021-09-13 07:00:00|2242.8|2242.5|2246.8|2246.5|2246.9|2246.6|2242.3|2242|252
1631516700000|2021-09-13 07:05:00|2246.7|2246.4|2246.7|2246.4|2247.6|2247.3|2246.2|2245.9|158
1631517000000|2021-09-13 07:10:00|2246.8|2246.5|2245.8|2245.5|2247.2|2246.9|2245.5|2245.2|220
1631517300000|2021-09-13 07:15:00|2245.9|2245.6|2245|2244.7|2247|2246.7|2245|2244.7|213
1631517600000|2021-09-13 07:20:00|2245.1|2244.8|2246.4|2246.1|2247.3|2247|2245|2244.7|178
1631517900000|2021-09-13 07:25:00|2246.5|2246.2|2246.7|2246.4|2248.1|2247.8|2246.5|2246.2|174
1631518200000|2021-09-13 07:30:00|2246.8|2246.5|2247.1|2246.8|2248|2247.7|2246.3|2246|75
1631518500000|2021-09-13 07:35:00|2247.2|2246.9|2247.6|2247.3|2248.1|2247.8|2246.9|2246.6|196
1631518800000|2021-09-13 07:40:00|2247.7|2247.4|2247.4|2247.1|2248.3|2248|2247.3|2247|127
1631519100000|2021-09-13 07:45:00|2247.6|2247.3|2247|2246.7|2248.6|2248.3|2246.6|2246.3|76
1631519400000|2021-09-13 07:50:00|2247.1|2246.8|2246.8|2246.5|2247.8|2247.5|2246.6|2246.3|59
1631519700000|2021-09-13 07:55:00|2246.9|2246.6|2246.1|2245.8|2247.3|2247|2245.8|2245.5|85
1631520000000|2021-09-13 08:00:00|2245.9|2245.6|2245.6|2245.3|2246.8|2246.5|2245.6|2245.3|100
1631520300000|2021-09-13 08:05:00|2245.7|2245.4|2246.6|2246.3|2247.7|2247.4|2245.7|2245.4|337
1631520600000|2021-09-13 08:10:00|2246.7|2246.4|2246.6|2246.3|2247.7|2247.4|2246.4|2246.1|31
1631520900000|2021-09-13 08:15:00|2246.7|2246.4|2247.2|2246.9|2247.5|2247.2|2246.7|2246.4|137
1631521200000|2021-09-13 08:20:00|2247.1|2246.8|2246.7|2246.4|2247.4|2247.1|2246.4|2246.1|102
1631521500000|2021-09-13 08:25:00|2246.6|2246.3|2247|2246.7|2247.7|2247.4|2246.5|2246.2|159
1631521800000|2021-09-13 08:30:00|2247.1|2246.8|2246.6|2246.3|2247.4|2247.1|2246.5|2246.2|78
1631522100000|2021-09-13 08:35:00|2246.7|2246.4|2245.6|2245.3|2246.7|2246.4|2245.2|2244.9|74
1631522400000|2021-09-13 08:40:00|2245.7|2245.4|2245.8|2245.5|2246.1|2245.8|2245.2|2244.9|74
1631522700000|2021-09-13 08:45:00|2245.7|2245.4|2244.6|2244.3|2246.2|2245.9|2242.9|2242.6|409
1631523000000|2021-09-13 08:50:00|2244.7|2244.4|2244.5|2244.2|2244.8|2244.5|2244.1|2243.8|66
1631523300000|2021-09-13 08:55:00|2244.4|2244.1|2245.5|2245.2|2245.7|2245.4|2244.4|2244.1|91
1631523600000|2021-09-13 09:00:00|2245.6|2245.3|2244.9|2244.6|2245.8|2245.5|2244.9|2244.6|36
1631523900000|2021-09-13 09:05:00|2244.8|2244.5|2243.6|2243.3|2245.4|2245.1|2243.6|2243.3|118
1631524200000|2021-09-13 09:10:00|2243.7|2243.4|2244.1|2243.8|2244.2|2243.9|2243.2|2242.9|71
1631524500000|2021-09-13 09:15:00|2244.2|2243.9|2244.1|2243.8|2244.8|2244.5|2243.9|2243.6|453
1631524800000|2021-09-13 09:20:00|2244.2|2243.9|2244.7|2244.4|2245.4|2245.1|2244.2|2243.9|111
1631525100000|2021-09-13 09:25:00|2244.8|2244.5|2244.5|2244.2|2245|2244.7|2244.3|2244|110
1631525400000|2021-09-13 09:30:00|2244.6|2244.3|2244.3|2244|2245|2244.7|2244.2|2243.9|82
1631525700000|2021-09-13 09:35:00|2244.4|2244.1|2245.1|2244.8|2245.3|2245|2244.2|2243.9|78
1631526000000|2021-09-13 09:40:00|2245.2|2244.9|2245.3|2245|2245.5|2245.2|2244.7|2244.4|45
1631526300000|2021-09-13 09:45:00|2245.4|2245.1|2245.1|2244.8|2245.7|2245.4|2244.9|2244.6|40
1631526600000|2021-09-13 09:50:00|2245.3|2245|2245.6|2245.3|2246|2245.7|2245.1|2244.8|69
1631526900000|2021-09-13 09:55:00|2245.7|2245.4|2245.4|2245.1|2245.9|2245.6|2245.2|2244.9|17
1631527200000|2021-09-13 10:00:00|2245.5|2245.2|2246.2|2245.9|2246.2|2245.9|2245.4|2245.1|44
1631527500000|2021-09-13 10:05:00|2246.1|2245.8|2247.1|2246.8|2247.6|2247.3|2246|2245.7|49
1631527800000|2021-09-13 10:10:00|2247.2|2246.9|2246.5|2246.2|2247.4|2247.1|2246.2|2245.9|26
1631528100000|2021-09-13 10:15:00|2246.6|2246.3|2247|2246.7|2247.4|2247.1|2246.4|2246.1|66
1631528400000|2021-09-13 10:20:00|2247.1|2246.8|2247.7|2247.4|2247.8|2247.5|2247|2246.7|44
1631528700000|2021-09-13 10:25:00|2247.8|2247.5|2248.3|2248|2248.6|2248.3|2247.8|2247.5|104
1631529000000|2021-09-13 10:30:00|2248.4|2248.1|2249.2|2248.9|2249.4|2249.1|2248|2247.7|85
1631529300000|2021-09-13 10:35:00|2249.3|2249|2248.9|2248.6|2250.2|2249.9|2248.5|2248.2|122
1631529600000|2021-09-13 10:40:00|2249|2248.7|2249.5|2249.2|2249.9|2249.6|2248.9|2248.6|57
1631529900000|2021-09-13 10:45:00|2249.6|2249.3|2248.8|2248.5|2249.8|2249.5|2248.7|2248.4|28
1631530200000|2021-09-13 10:50:00|2248.9|2248.6|2247.9|2247.6|2249|2248.7|2247.4|2247.1|63
1631530500000|2021-09-13 10:55:00|2248|2247.7|2247.5|2247.2|2248.3|2248|2247.4|2247.1|116
1631530800000|2021-09-13 11:00:00|2247.3|2247|2246.6|2246.3|2247.5|2247.2|2246.4|2246.1|146
1631531100000|2021-09-13 11:05:00|2246.5|2246.2|2245.7|2245.4|2246.9|2246.6|2245.3|2245|267
1631531400000|2021-09-13 11:10:00|2245.6|2245.3|2245|2244.7|2246.2|2245.9|2244.8|2244.5|161
1631531700000|2021-09-13 11:15:00|2245.2|2244.9|2244.6|2244.3|2245.9|2245.6|2244.3|2244|151
1631532000000|2021-09-13 11:20:00|2244.5|2244.2|2245.6|2245.3|2245.7|2245.4|2243.9|2243.6|246
1631532300000|2021-09-13 11:25:00|2245.7|2245.4|2245.6|2245.3|2246.1|2245.8|2245.4|2245.1|79
1631532600000|2021-09-13 11:30:00|2245.7|2245.4|2244.7|2244.4|2246|2245.7|2244.2|2243.9|153
1631532900000|2021-09-13 11:35:00|2244.6|2244.3|2244.4|2244.1|2244.8|2244.5|2244.2|2243.9|81
1631533200000|2021-09-13 11:40:00|2244.3|2244|2244.5|2244.2|2244.6|2244.3|2244.2|2243.9|2465
1631533500000|2021-09-13 11:45:00|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2243.9|2243.6|1062
1631533800000|2021-09-13 11:50:00|2243.8|2243.5|2244.3|2244|2244.8|2244.5|2243.6|2243.3|373
1631534100000|2021-09-13 11:55:00|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2243.5|2243.2|313
1631534400000|2021-09-13 12:00:00|2244.6|2244.3|2245.2|2244.9|2245.2|2244.9|2243.8|2243.5|141
1631534700000|2021-09-13 12:05:00|2245.1|2244.8|2246|2245.7|2246.5|2246.2|2244.9|2244.6|365
1631535000000|2021-09-13 12:10:00|2245.9|2245.6|2245.9|2245.6|2246.7|2246.4|2245.5|2245.2|210
1631535300000|2021-09-13 12:15:00|2246|2245.7|2245.7|2245.4|2246.5|2246.2|2245.1|2244.8|75
1631535600000|2021-09-13 12:20:00|2245.6|2245.3|2245|2244.7|2245.7|2245.4|2244.6|2244.3|102
1631535900000|2021-09-13 12:25:00|2245.1|2244.8|2245.6|2245.3|2245.6|2245.3|2244|2243.7|328
1631536200000|2021-09-13 12:30:00|2245.7|2245.4|2245|2244.7|2247|2246.7|2245|2244.7|345
1631536500000|2021-09-13 12:35:00|2244.9|2244.6|2244.2|2243.9|2246.1|2245.8|2243.8|2243.5|691
1631536800000|2021-09-13 12:40:00|2244.1|2243.8|2245.9|2245.6|2246.1|2245.8|2243.9|2243.6|1214
1631537100000|2021-09-13 12:45:00|2245.7|2245.4|2246.3|2246|2246.8|2246.5|2245|2244.7|1068
1631537400000|2021-09-13 12:50:00|2246.2|2245.9|2245.9|2245.6|2247.2|2246.9|2245.7|2245.4|765
1631537700000|2021-09-13 12:55:00|2245.8|2245.5|2245.5|2245.2|2246.5|2246.2|2245|2244.7|683
1631538000000|2021-09-13 13:00:00|2245.4|2245.1|2246.1|2245.8|2246.1|2245.8|2244.7|2244.4|2157
1631538300000|2021-09-13 13:05:00|2246|2245.7|2246.8|2246.5|2247.3|2247|2245.5|2245.2|2767
1631538600000|2021-09-13 13:10:00|2246.7|2246.4|2245.7|2245.4|2247|2246.7|2245.4|2245.1|1806
1631538900000|2021-09-13 13:15:00|2245.6|2245.3|2245.1|2244.8|2246.3|2246|2243.9|2243.6|1461
1631539200000|2021-09-13 13:20:00|2245|2244.7|2245.4|2245.1|2247.5|2247.2|2244.7|2244.4|1546
1631539500000|2021-09-13 13:25:00|2245.6|2245.3|2244.8|2244.5|2246|2245.7|2244.8|2244.5|5324
1631539800000|2021-09-13 13:30:00|2244.6|2244.3|2232|2231.7|2245.3|2245|2230.7|2230.4|11206
1631540100000|2021-09-13 13:35:00|2232.4|2232.1|2229.3|2229|2232.5|2232.2|2229.2|2228.9|8822
1631540400000|2021-09-13 13:40:00|2229.1|2228.8|2225.6|2225.3|2231|2230.7|2225.3|2225|4548
1631540700000|2021-09-13 13:45:00|2226|2225.7|2224.4|2224.1|2227.3|2227|2223.8|2223.5|3600
1631541000000|2021-09-13 13:50:00|2224.3|2224|2233.2|2232.9|2235.8|2235.5|2224|2223.7|3411
1631541300000|2021-09-13 13:55:00|2233.4|2233.1|2228.4|2228.1|2234.3|2234|2227.9|2227.6|5517
1631541600000|2021-09-13 14:00:00|2227.7|2227.4|2224.7|2224.4|2233.1|2232.8|2224.7|2224.4|12276
1631541900000|2021-09-13 14:05:00|2225|2224.7|2217|2216.7|2225|2224.7|2217|2216.7|4494
1631542200000|2021-09-13 14:10:00|2217.1|2216.8|2222.6|2222.3|2223|2222.7|2214.7|2214.4|5044
1631542500000|2021-09-13 14:15:00|2222.5|2222.2|2228.5|2228.2|2228.5|2228.2|2222.3|2222|3124
1631542800000|2021-09-13 14:20:00|2228.7|2228.4|2232.8|2232.5|2235.4|2235.1|2228.4|2228.1|5173
1631543100000|2021-09-13 14:25:00|2232.6|2232.3|2233.5|2233.2|2237.1|2236.8|2229.9|2229.6|8182
1631543400000|2021-09-13 14:30:00|2233.3|2233|2231|2230.7|2234.9|2234.6|2228.3|2228|5578
1631543700000|2021-09-13 14:35:00|2230.8|2230.5|2238.6|2238.3|2238.9|2238.6|2229.7|2229.4|4432
1631544000000|2021-09-13 14:40:00|2238.5|2238.2|2236.3|2236|2240.1|2239.8|2234.3|2234|4059
1631544300000|2021-09-13 14:45:00|2236.5|2236.2|2240.8|2240.5|2242|2241.7|2236.1|2235.8|2694
1631544600000|2021-09-13 14:50:00|2240.7|2240.4|2238.8|2238.5|2241.2|2240.9|2238.2|2237.9|4601
1631544900000|2021-09-13 14:55:00|2239|2238.7|2240.9|2240.6|2242.3|2242|2238.5|2238.2|5510
1631545200000|2021-09-13 15:00:00|2241.3|2241|2239.7|2239.4|2242.1|2241.8|2238.5|2238.2|1773
1631545500000|2021-09-13 15:05:00|2239.8|2239.5|2239.3|2239|2243.4|2243.1|2238.4|2238.1|1867
1631545800000|2021-09-13 15:10:00|2239.2|2238.9|2229.9|2229.6|2239.4|2239.1|2229.2|2228.9|5025
1631546100000|2021-09-13 15:15:00|2229.7|2229.4|2231.4|2231.1|2232.5|2232.2|2227.8|2227.5|6025
1631546400000|2021-09-13 15:20:00|2231.6|2231.3|2234.7|2234.4|2234.8|2234.5|2230.9|2230.6|1936
1631546700000|2021-09-13 15:25:00|2234.5|2234.2|2237.4|2237.1|2237.9|2237.6|2233.1|2232.8|2024
1631547000000|2021-09-13 15:30:00|2237.2|2236.9|2240.8|2240.5|2240.8|2240.5|2237.2|2236.9|1762
1631547300000|2021-09-13 15:35:00|2240.9|2240.6|2241.3|2241|2242|2241.7|2235.4|2235.1|14019
1631547600000|2021-09-13 15:40:00|2241|2240.7|2238.3|2238|2242.2|2241.9|2237.4|2237.1|1435
1631547900000|2021-09-13 15:45:00|2238.4|2238.1|2235.3|2235|2241.8|2241.5|2235.1|2234.8|1517
1631548200000|2021-09-13 15:50:00|2235.4|2235.1|2238.6|2238.3|2238.7|2238.4|2233.9|2233.6|1404
1631548500000|2021-09-13 15:55:00|2238.5|2238.2|2239.1|2238.8|2240.8|2240.5|2238.3|2238|1617
1631548800000|2021-09-13 16:00:00|2239|2238.7|2239.2|2238.9|2239.8|2239.5|2236.9|2236.6|1437
1631549100000|2021-09-13 16:05:00|2239.3|2239|2240.1|2239.8|2242.5|2242.2|2239.3|2239|2067
1631549400000|2021-09-13 16:10:00|2240|2239.7|2244.2|2243.9|2245|2244.7|2240|2239.7|7223
1631549700000|2021-09-13 16:15:00|2244.1|2243.8|2242.3|2242|2244.2|2243.9|2240.2|2239.9|1529
1631550000000|2021-09-13 16:20:00|2242.4|2242.1|2244.9|2244.6|2245.4|2245.1|2241.6|2241.3|1741
1631550300000|2021-09-13 16:25:00|2244.8|2244.5|2243|2242.7|2245.4|2245.1|2241.2|2240.9|3314
1631550600000|2021-09-13 16:30:00|2242.9|2242.6|2243.1|2242.8|2245.1|2244.8|2242.7|2242.4|1778
1631550900000|2021-09-13 16:35:00|2243|2242.7|2241.8|2241.5|2244.5|2244.2|2241.7|2241.4|1410
1631551200000|2021-09-13 16:40:00|2242|2241.7|2239.3|2239|2243.1|2242.8|2238.5|2238.2|2713
1631551500000|2021-09-13 16:45:00|2239.2|2238.9|2240.8|2240.5|2241.8|2241.5|2239.2|2238.9|1591
1631551800000|2021-09-13 16:50:00|2240.7|2240.4|2242.1|2241.8|2243.3|2243|2240.7|2240.4|1388
1631552100000|2021-09-13 16:55:00|2242.2|2241.9|2242.8|2242.5|2243.8|2243.5|2242.1|2241.8|2272
1631552400000|2021-09-13 17:00:00|2242.7|2242.4|2241.5|2241.2|2243.6|2243.3|2241.2|2240.9|3340
1631552700000|2021-09-13 17:05:00|2241.6|2241.3|2243.2|2242.9|2244.9|2244.6|2241.3|2241|1688
1631553000000|2021-09-13 17:10:00|2243.1|2242.8|2241.5|2241.2|2243.6|2243.3|2241.2|2240.9|6657
1631553300000|2021-09-13 17:15:00|2241.6|2241.3|2241.2|2240.9|2243|2242.7|2240.2|2239.9|2509
1631553600000|2021-09-13 17:20:00|2241.1|2240.8|2241.2|2240.9|2242.6|2242.3|2240.3|2240|2038
1631553900000|2021-09-13 17:25:00|2241.3|2241|2236.9|2236.6|2241.5|2241.2|2235.4|2235.1|1863
1631554200000|2021-09-13 17:30:00|2237|2236.7|2237.3|2237|2238.6|2238.3|2235.3|2235|2185
1631554500000|2021-09-13 17:35:00|2237.4|2237.1|2237|2236.7|2238.7|2238.4|2236.8|2236.5|1850
1631554800000|2021-09-13 17:40:00|2236.9|2236.6|2235.7|2235.4|2238.4|2238.1|2235.6|2235.3|2811
1631555100000|2021-09-13 17:45:00|2235.8|2235.5|2237.2|2236.9|2238.3|2238|2235|2234.7|1275
1631555400000|2021-09-13 17:50:00|2237.1|2236.8|2237.3|2237|2238.6|2238.3|2234.4|2234.1|1365
1631555700000|2021-09-13 17:55:00|2237.5|2237.2|2237.3|2237|2237.9|2237.6|2235.9|2235.6|2113
1631556000000|2021-09-13 18:00:00|2237.4|2237.1|2239.6|2239.3|2241|2240.7|2237|2236.7|1598
1631556300000|2021-09-13 18:05:00|2239.7|2239.4|2238.9|2238.6|2240.4|2240.1|2238.8|2238.5|1086
1631556600000|2021-09-13 18:10:00|2238.8|2238.5|2234.8|2234.5|2238.8|2238.5|2234.7|2234.4|2590
1631556900000|2021-09-13 18:15:00|2234.9|2234.6|2235.2|2234.9|2236|2235.7|2232.6|2232.3|2928
1631557200000|2021-09-13 18:20:00|2235.1|2234.8|2232.2|2231.9|2235.2|2234.9|2231.9|2231.6|1729
1631557500000|2021-09-13 18:25:00|2232.3|2232|2234.6|2234.3|2235|2234.7|2231.6|2231.3|1556
1631557800000|2021-09-13 18:30:00|2234.7|2234.4|2234.2|2233.9|2235.4|2235.1|2232.6|2232.3|1412
1631558100000|2021-09-13 18:35:00|2234.1|2233.8|2232.7|2232.4|2234.9|2234.6|2232.1|2231.8|1137
1631558400000|2021-09-13 18:40:00|2232.8|2232.5|2236.9|2236.6|2237|2236.7|2232.6|2232.3|1701
1631558700000|2021-09-13 18:45:00|2236.8|2236.5|2239.1|2238.8|2239.5|2239.2|2235|2234.7|1371
1631559000000|2021-09-13 18:50:00|2239|2238.7|2236.5|2236.2|2239.5|2239.2|2236.5|2236.2|1209
1631559300000|2021-09-13 18:55:00|2236.6|2236.3|2238.5|2238.2|2240|2239.7|2236|2235.7|1117
1631559600000|2021-09-13 19:00:00|2238.4|2238.1|2230.5|2230.2|2238.4|2238.1|2230.1|2229.8|2386
1631559900000|2021-09-13 19:05:00|2230.2|2229.9|2234.6|2234.3|2235.9|2235.6|2229.2|2228.9|4291
1631560200000|2021-09-13 19:10:00|2234.7|2234.4|2238|2237.7|2238.3|2238|2234.7|2234.4|2201
1631560500000|2021-09-13 19:15:00|2237.7|2237.4|2237.3|2237|2239.2|2238.9|2235.5|2235.2|1598
1631560800000|2021-09-13 19:20:00|2237.1|2236.8|2238.8|2238.5|2239.9|2239.6|2235.7|2235.4|2424
1631561100000|2021-09-13 19:25:00|2239|2238.7|2240.5|2240.2|2240.7|2240.4|2236.9|2236.6|1701
1631561400000|2021-09-13 19:30:00|2240.4|2240.1|2241.9|2241.6|2242.6|2242.3|2237.8|2237.5|1666
1631561700000|2021-09-13 19:35:00|2242|2241.7|2241.2|2240.9|2242.8|2242.5|2240.3|2240|1828
1631562000000|2021-09-13 19:40:00|2241.3|2241|2238.1|2237.8|2241.3|2241|2238.1|2237.8|2162
1631562300000|2021-09-13 19:45:00|2238.2|2237.9|2238.2|2237.9|2240.2|2239.9|2237.1|2236.8|1652
1631562600000|2021-09-13 19:50:00|2238.6|2238.3|2240.9|2240.6|2242.2|2241.9|2237.8|2237.5|3296
1631562900000|2021-09-13 19:55:00|2241.2|2240.9|2241.4|2241.1|2242.4|2242.1|2240.1|2239.8|8810
1631563200000|2021-09-13 20:00:00|2240.9|2240.6|2243.8|2243.5|2243.9|2243.6|2240.5|2240.2|3275
1631563500000|2021-09-13 20:05:00|2243.7|2243.4|2243.1|2242.8|2243.8|2243.5|2242.9|2242.6|1019
1631563800000|2021-09-13 20:10:00|2243|2242.7|2242.8|2242.5|2243.2|2242.9|2242.6|2242.3|697
1631564100000|2021-09-13 20:15:00|2242.9|2242.6|2243.8|2243.5|2244.1|2243.8|2242.8|2242.5|142
1631564400000|2021-09-13 20:20:00|2243.7|2243.4|2243.4|2243.1|2244|2243.7|2243.2|2242.9|274
1631564700000|2021-09-13 20:25:00|2243.3|2243|2243.9|2243.6|2244|2243.7|2243.3|2243|50
1631565000000|2021-09-13 20:30:00|2244|2243.7|2244.5|2244.2|2245|2244.7|2243.9|2243.6|276
1631565300000|2021-09-13 20:35:00|2244.6|2244.3|2244.8|2244.5|2244.9|2244.6|2244.5|2244.2|35
1631565600000|2021-09-13 20:40:00|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|22
1631565900000|2021-09-13 20:45:00|2244.7|2244.4|2244.5|2244.2|2244.8|2244.5|2244.2|2243.9|108
1631566200000|2021-09-13 20:50:00|2244.6|2244.3|2244.8|2244.5|2245|2244.7|2244.5|2244.2|54
1631566500000|2021-09-13 20:55:00|2244.7|2244.4|2244.6|2243.8|2244.7|2244.4|2243.9|2243.6|299
1631566800000|2021-09-13 21:00:00|2244.5|2243.7|2244.5|2243.7|2244.5|2243.7|2244.5|2243.7|2
1631567100000|2021-09-13 21:05:00|2244.6|2243.8|2244.5|2243.7|2244.6|2243.8|2244.5|2243.7|0
1631567400000|2021-09-13 21:10:00|2244.6|2243.8|2244.6|2243.8|2244.6|2243.8|2244.5|2243.7|0
1631567700000|2021-09-13 21:15:00|2244.5|2243.7|2244.6|2243.8|2244.6|2243.8|2244.5|2243.7|0
1631568000000|2021-09-13 21:20:00|2245|2244.2|2244.9|2244.1|2245|2244.2|2244.9|2244.1|0
1631568300000|2021-09-13 21:25:00|2245|2244.2|2244.9|2244.1|2245|2244.2|2244.9|2244.1|0
1631568600000|2021-09-13 21:30:00|2245|2244.2|2244.9|2244.1|2245|2244.2|2244.9|2244.1|0
1631568900000|2021-09-13 21:35:00|2244.8|2244|2244.9|2244.1|2244.9|2244.1|2244.8|2244|0
1631569200000|2021-09-13 21:40:00|2245|2244.2|2244.9|2244.1|2245|2244.2|2244.9|2244.1|0
1631569500000|2021-09-13 21:45:00|2245.1|2244.3|2245.2|2244.4|2245.3|2244.5|2245.1|2244.3|0
1631569800000|2021-09-13 21:50:00|2245.1|2244.3|2245.1|2244.3|2245.2|2244.4|2245.1|2244.3|0
1631570100000|2021-09-13 21:55:00|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|0
1631570400000|2021-09-13 22:00:00|2244.1|2243.8|2243.5|2243.2|2244.2|2243.9|2243.2|2242.9|158
1631570700000|2021-09-13 22:05:00|2243.6|2243.3|2243.6|2243.3|2243.8|2243.5|2243.4|2243.1|29
1631571000000|2021-09-13 22:10:00|2243.7|2243.4|2243.5|2243.2|2243.8|2243.5|2243.4|2243.1|33
1631571300000|2021-09-13 22:15:00|2243.6|2243.3|2244.5|2244.2|2244.7|2244.4|2243.3|2243|114
1631571600000|2021-09-13 22:20:00|2244.7|2244.4|2246.1|2245.8|2246.2|2245.9|2244.7|2244.4|275
1631571900000|2021-09-13 22:25:00|2246.2|2245.9|2246.5|2246.2|2246.7|2246.4|2246.2|2245.9|70
1631572200000|2021-09-13 22:30:00|2246.6|2246.3|2246.7|2246.4|2247|2246.7|2246.6|2246.3|29
1631572500000|2021-09-13 22:35:00|2246.6|2246.3|2247.6|2247.3|2247.8|2247.5|2246.2|2245.9|88
1631572800000|2021-09-13 22:40:00|2247.5|2247.2|2245.9|2245.6|2247.6|2247.3|2245.8|2245.5|74
1631573100000|2021-09-13 22:45:00|2246|2245.7|2247.1|2246.8|2247.5|2247.2|2246|2245.7|30
1631573400000|2021-09-13 22:50:00|2247.3|2247|2247.8|2247.5|2248.4|2248.1|2247.3|2247|72
1631573700000|2021-09-13 22:55:00|2247.7|2247.4|2246.8|2246.5|2247.7|2247.4|2246.6|2246.3|49
1631574000000|2021-09-13 23:00:00|2246.9|2246.6|2247.5|2247.2|2248.2|2247.9|2246.8|2246.5|96
1631574300000|2021-09-13 23:05:00|2247.4|2247.1|2246.9|2246.6|2247.6|2247.3|2246.6|2246.3|55
1631574600000|2021-09-13 23:10:00|2247|2246.7|2245.6|2245.3|2247|2246.7|2245.4|2245.1|60
1631574900000|2021-09-13 23:15:00|2245.7|2245.4|2245.4|2245.1|2246.2|2245.9|2245.4|2245.1|21
1631575200000|2021-09-13 23:20:00|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.3|2245|6
1631575500000|2021-09-13 23:25:00|2245.7|2245.4|2245.7|2245.4|2246.6|2246.3|2245.7|2245.4|39
1631575800000|2021-09-13 23:30:00|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2244.9|2244.6|25
1631576100000|2021-09-13 23:35:00|2245.6|2245.3|2244.6|2244.3|2245.6|2245.3|2244.4|2244.1|18
1631576400000|2021-09-13 23:40:00|2244.7|2244.4|2244.9|2244.6|2245.1|2244.8|2244.5|2244.2|121
1631576700000|2021-09-13 23:45:00|2244.8|2244.5|2245.2|2244.9|2245.4|2245.1|2244.5|2244.2|29
1631577000000|2021-09-13 23:50:00|2245.3|2245|2246.7|2246.4|2246.7|2246.4|2244.8|2244.5|41
1631577300000|2021-09-13 23:55:00|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.3|2246|48
1631577600000|2021-09-14 00:00:00|2246.6|2246.3|2246.5|2246.2|2247.5|2247.2|2244.7|2244.4|126
1631577900000|2021-09-14 00:05:00|2246.6|2246.3|2245.7|2245.4|2246.9|2246.6|2244.9|2244.6|52
1631578200000|2021-09-14 00:10:00|2245.6|2245.3|2245.3|2245|2245.6|2245.3|2244.7|2244.4|102
1631578500000|2021-09-14 00:15:00|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2244.5|2244.2|77
1631578800000|2021-09-14 00:20:00|2245.2|2244.9|2244.6|2244.3|2245.4|2245.1|2244.2|2243.9|33
1631579100000|2021-09-14 00:25:00|2244.5|2244.2|2245.6|2245.3|2245.9|2245.6|2244.1|2243.8|55
1631579400000|2021-09-14 00:30:00|2245.7|2245.4|2245.6|2245.3|2246.1|2245.8|2245.2|2244.9|49
1631579700000|2021-09-14 00:35:00|2245.7|2245.4|2246.9|2246.6|2247.4|2247.1|2245.7|2245.4|38
1631580000000|2021-09-14 00:40:00|2247|2246.7|2246.6|2246.3|2247.4|2247.1|2246.6|2246.3|44
1631580300000|2021-09-14 00:45:00|2246.7|2246.4|2246.9|2246.6|2247.1|2246.8|2246.6|2246.3|27
1631580600000|2021-09-14 00:50:00|2246.8|2246.5|2246.1|2245.8|2246.9|2246.6|2246|2245.7|20
1631580900000|2021-09-14 00:55:00|2246.2|2245.9|2246.7|2246.4|2246.8|2246.5|2246.1|2245.8|21
1631581200000|2021-09-14 01:00:00|2246.8|2246.5|2247.1|2246.8|2247.9|2247.6|2246.7|2246.4|47
1631581500000|2021-09-14 01:05:00|2247|2246.7|2246.6|2246.3|2247.3|2247|2246.4|2246.1|18
1631581800000|2021-09-14 01:10:00|2246.7|2246.4|2246.7|2246.4|2247.7|2247.4|2246.6|2246.3|31
1631582100000|2021-09-14 01:15:00|2246.8|2246.5|2247.6|2247.3|2247.8|2247.5|2246.6|2246.3|39
1631582400000|2021-09-14 01:20:00|2247.5|2247.2|2248.3|2248|2248.4|2248.1|2247.4|2247.1|33
1631582700000|2021-09-14 01:25:00|2248.4|2248.1|2249.5|2249.2|2250.1|2249.8|2248.4|2248.1|144
1631583000000|2021-09-14 01:30:00|2249.8|2249.5|2249.4|2249.1|2250.7|2250.4|2248.3|2248|105
1631583300000|2021-09-14 01:35:00|2249.5|2249.2|2250.2|2249.9|2250.4|2250.1|2249.2|2248.9|54
1631583600000|2021-09-14 01:40:00|2250.1|2249.8|2248.8|2248.5|2250.2|2249.9|2248.5|2248.2|22
1631583900000|2021-09-14 01:45:00|2248.7|2248.4|2248.5|2248.2|2249.2|2248.9|2248.2|2247.9|46
1631584200000|2021-09-14 01:50:00|2248.4|2248.1|2248.8|2248.5|2249.1|2248.8|2248.1|2247.8|30
1631584500000|2021-09-14 01:55:00|2248.7|2248.4|2248.3|2248|2248.8|2248.5|2248.1|2247.8|32
1631584800000|2021-09-14 02:00:00|2248.5|2248.2|2249.7|2249.4|2249.8|2249.5|2248.2|2247.9|84
1631585100000|2021-09-14 02:05:00|2249.5|2249.2|2249.4|2249.1|2249.8|2249.5|2248.8|2248.5|31
1631585400000|2021-09-14 02:10:00|2249.3|2249|2247.8|2247.5|2249.4|2249.1|2247.7|2247.4|69
1631585700000|2021-09-14 02:15:00|2247.9|2247.6|2248.8|2248.5|2249.1|2248.8|2247.2|2246.9|44
1631586000000|2021-09-14 02:20:00|2248.9|2248.6|2248|2247.7|2249.7|2249.4|2247.9|2247.6|23
1631586300000|2021-09-14 02:25:00|2248.1|2247.8|2246.9|2246.6|2248.4|2248.1|2246.4|2246.1|51
1631586600000|2021-09-14 02:30:00|2247.1|2246.8|2246.7|2246.4|2247.4|2247.1|2245.6|2245.3|45
1631586900000|2021-09-14 02:35:00|2246.6|2246.3|2247|2246.7|2247.1|2246.8|2246.4|2246.1|41
1631587200000|2021-09-14 02:40:00|2246.9|2246.6|2247.6|2247.3|2247.8|2247.5|2246.9|2246.6|34
1631587500000|2021-09-14 02:45:00|2247.5|2247.2|2247.7|2247.4|2247.9|2247.6|2247.1|2246.8|23
1631587800000|2021-09-14 02:50:00|2247.6|2247.3|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|9
1631588100000|2021-09-14 02:55:00|2247.7|2247.4|2246.7|2246.4|2247.8|2247.5|2246.4|2246.1|19
1631588400000|2021-09-14 03:00:00|2246.6|2246.3|2246|2245.7|2246.8|2246.5|2245.6|2245.3|36
1631588700000|2021-09-14 03:05:00|2245.9|2245.6|2245.8|2245.5|2246.8|2246.5|2245.8|2245.5|17
1631589000000|2021-09-14 03:10:00|2245.9|2245.6|2246.1|2245.8|2246.2|2245.9|2245.5|2245.2|30
1631589300000|2021-09-14 03:15:00|2246.2|2245.9|2245.9|2245.6|2246.4|2246.1|2245.4|2245.1|31
1631589600000|2021-09-14 03:20:00|2246|2245.7|2246.8|2246.5|2246.9|2246.6|2245.9|2245.6|45
1631589900000|2021-09-14 03:25:00|2246.7|2246.4|2247.1|2246.8|2247.6|2247.3|2246.7|2246.4|26
1631590200000|2021-09-14 03:30:00|2247.2|2246.9|2246.7|2246.4|2247.5|2247.2|2246.2|2245.9|26
1631590500000|2021-09-14 03:35:00|2246.8|2246.5|2247.6|2247.3|2247.6|2247.3|2246.8|2246.5|23
1631590800000|2021-09-14 03:40:00|2247.7|2247.4|2247.3|2247|2248.1|2247.8|2247.1|2246.8|11
1631591100000|2021-09-14 03:45:00|2247.4|2247.1|2247.5|2247.2|2247.8|2247.5|2247.3|2247|14
1631591400000|2021-09-14 03:50:00|2247.4|2247.1|2247.7|2247.4|2248.1|2247.8|2247.3|2247|45
1631591700000|2021-09-14 03:55:00|2247.8|2247.5|2248.1|2247.8|2248.5|2248.2|2247.8|2247.5|33
1631592000000|2021-09-14 04:00:00|2248|2247.7|2247.6|2247.3|2248.1|2247.8|2247.5|2247.2|16
1631592300000|2021-09-14 04:05:00|2247.5|2247.2|2247.2|2246.9|2247.7|2247.4|2247.1|2246.8|1
1631592600000|2021-09-14 04:10:00|2247.3|2247|2247.1|2246.8|2247.5|2247.2|2246.8|2246.5|52
1631592900000|2021-09-14 04:15:00|2247|2246.7|2247.2|2246.9|2247.4|2247.1|2247|2246.7|5
1631593200000|2021-09-14 04:20:00|2247.1|2246.8|2247.4|2247.1|2247.5|2247.2|2247.1|2246.8|9
1631593500000|2021-09-14 04:25:00|2247.3|2247|2247.9|2247.6|2248|2247.7|2247.1|2246.8|6
1631593800000|2021-09-14 04:30:00|2247.8|2247.5|2248.5|2248.2|2248.5|2248.2|2247.6|2247.3|10
1631594100000|2021-09-14 04:35:00|2248.4|2248.1|2248.6|2248.3|2248.9|2248.6|2248.3|2248|12
1631594400000|2021-09-14 04:40:00|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2247.9|2247.6|7
1631594700000|2021-09-14 04:45:00|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248|2247.7|54
1631595000000|2021-09-14 04:50:00|2248.5|2248.2|2248.7|2248.4|2248.8|2248.5|2248.2|2247.9|11
1631595300000|2021-09-14 04:55:00|2248.6|2248.3|2248.5|2248.2|2248.9|2248.6|2248.4|2248.1|14
1631595600000|2021-09-14 05:00:00|2248.4|2248.1|2249.4|2249.1|2249.6|2249.3|2248|2247.7|42
1631595900000|2021-09-14 05:05:00|2249.5|2249.2|2248.8|2248.5|2249.5|2249.2|2248.3|2248|16
1631596200000|2021-09-14 05:10:00|2248.7|2248.4|2248.9|2248.6|2249.1|2248.8|2248.1|2247.8|52
1631596500000|2021-09-14 05:15:00|2249|2248.7|2247.8|2247.5|2249.1|2248.8|2247.5|2247.2|49
1631596800000|2021-09-14 05:20:00|2247.7|2247.4|2249.5|2249.2|2249.6|2249.3|2247.7|2247.4|74
1631597100000|2021-09-14 05:25:00|2249.4|2249.1|2249.6|2249.3|2250.5|2250.2|2249.4|2249.1|79
1631597400000|2021-09-14 05:30:00|2249.5|2249.2|2248.2|2247.9|2249.5|2249.2|2247.9|2247.6|60
1631597700000|2021-09-14 05:35:00|2248.3|2248|2248.9|2248.6|2249.1|2248.8|2248.3|2248|12
1631598000000|2021-09-14 05:40:00|2249.4|2249.1|2248|2247.7|2249.4|2249.1|2247.2|2246.9|56
1631598300000|2021-09-14 05:45:00|2247.9|2247.6|2248.7|2248.4|2248.8|2248.5|2247.8|2247.5|25
1631598600000|2021-09-14 05:50:00|2248.6|2248.3|2247.7|2247.4|2248.8|2248.5|2247.6|2247.3|18
1631598900000|2021-09-14 05:55:00|2247.6|2247.3|2247|2246.7|2247.9|2247.6|2247|2246.7|23
1631599200000|2021-09-14 06:00:00|2246.7|2246.4|2243.8|2243.5|2247.1|2246.8|2243.7|2243.4|146
1631599500000|2021-09-14 06:05:00|2243.7|2243.4|2244.4|2244.1|2244.8|2244.5|2243.3|2243|66
1631599800000|2021-09-14 06:10:00|2244.3|2244|2242.6|2242.3|2244.4|2244.1|2242.6|2242.3|76
1631600100000|2021-09-14 06:15:00|2242.5|2242.2|2243.6|2243.3|2243.9|2243.6|2242.1|2241.8|55
1631600400000|2021-09-14 06:20:00|2243.7|2243.4|2244.7|2244.4|2244.9|2244.6|2243.4|2243.1|47
1631600700000|2021-09-14 06:25:00|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2243.8|2243.5|55
1631601000000|2021-09-14 06:30:00|2244.4|2244.1|2243.6|2243.3|2244.5|2244.2|2243.5|2243.2|43
1631601300000|2021-09-14 06:35:00|2243.7|2243.4|2241.9|2241.6|2243.8|2243.5|2241.9|2241.6|51
1631601600000|2021-09-14 06:40:00|2241.6|2241.3|2240.5|2240.2|2242|2241.7|2240.3|2240|129
1631601900000|2021-09-14 06:45:00|2240.6|2240.3|2241.8|2241.5|2242.4|2242.1|2240.4|2240.1|42
1631602200000|2021-09-14 06:50:00|2241.7|2241.4|2240.6|2240.3|2241.9|2241.6|2240.5|2240.2|57
1631602500000|2021-09-14 06:55:00|2240.5|2240.2|2239.4|2239.1|2240.6|2240.3|2239.2|2238.9|73
1631602800000|2021-09-14 07:00:00|2239.3|2239|2239.9|2239.6|2241.2|2240.9|2238.6|2238.3|286
1631603100000|2021-09-14 07:05:00|2239.7|2239.4|2241.7|2241.4|2241.8|2241.5|2239.6|2239.3|303
1631603400000|2021-09-14 07:10:00|2241.8|2241.5|2237.7|2237.4|2242.4|2242.1|2237.7|2237.4|296
1631603700000|2021-09-14 07:15:00|2237.8|2237.5|2239.3|2239|2239.4|2239.1|2236.9|2236.6|387
1631604000000|2021-09-14 07:20:00|2239.2|2238.9|2235.7|2235.4|2239.4|2239.1|2235.4|2235.1|162
1631604300000|2021-09-14 07:25:00|2235.6|2235.3|2237.5|2237.2|2237.6|2237.3|2235.5|2235.2|129
1631604600000|2021-09-14 07:30:00|2237.4|2237.1|2235.2|2234.9|2237.7|2237.4|2235|2234.7|394
1631604900000|2021-09-14 07:35:00|2235.3|2235|2236.3|2236|2236.3|2236|2235|2234.7|76
1631605200000|2021-09-14 07:40:00|2236.2|2235.9|2235.3|2235|2236.3|2236|2235.2|2234.9|315
1631605500000|2021-09-14 07:45:00|2235.5|2235.2|2237.3|2237|2237.3|2237|2235.2|2234.9|307
1631605800000|2021-09-14 07:50:00|2237.2|2236.9|2239.3|2239|2239.6|2239.3|2237|2236.7|130
1631606100000|2021-09-14 07:55:00|2239.2|2238.9|2241.6|2241.3|2241.9|2241.6|2239|2238.7|192
1631606400000|2021-09-14 08:00:00|2241.5|2241.2|2241.9|2241.6|2243.4|2243.1|2241.1|2240.8|191
1631606700000|2021-09-14 08:05:00|2241.8|2241.5|2242.8|2242.5|2243.1|2242.8|2241.2|2240.9|98
1631607000000|2021-09-14 08:10:00|2242.9|2242.6|2243.4|2243.1|2243.8|2243.5|2242.7|2242.4|79
1631607300000|2021-09-14 08:15:00|2243.3|2243|2240.8|2240.5|2243.5|2243.2|2240.7|2240.4|65
1631607600000|2021-09-14 08:20:00|2240.7|2240.4|2242.6|2242.3|2242.9|2242.6|2240.6|2240.3|118
1631607900000|2021-09-14 08:25:00|2242.7|2242.4|2244.8|2244.5|2244.9|2244.6|2242.2|2241.9|85
1631608200000|2021-09-14 08:30:00|2244.9|2244.6|2246|2245.7|2246.1|2245.8|2244.8|2244.5|89
1631608500000|2021-09-14 08:35:00|2246.1|2245.8|2247.8|2247.5|2248.3|2248|2246.1|2245.8|370
1631608800000|2021-09-14 08:40:00|2247.7|2247.4|2247.1|2246.8|2248.2|2247.9|2246.6|2246.3|145
1631609100000|2021-09-14 08:45:00|2247|2246.7|2245.3|2245|2247.1|2246.8|2245.2|2244.9|187
1631609400000|2021-09-14 08:50:00|2245.2|2244.9|2246.3|2246|2246.3|2246|2245.2|2244.9|208
1631609700000|2021-09-14 08:55:00|2246.4|2246.1|2245.4|2245.1|2246.5|2246.2|2245.3|2245|187
1631610000000|2021-09-14 09:00:00|2245.5|2245.2|2245|2244.7|2245.9|2245.6|2244.5|2244.2|109
1631610300000|2021-09-14 09:05:00|2244.9|2244.6|2245.7|2245.4|2245.9|2245.6|2244.9|2244.6|423
1631610600000|2021-09-14 09:10:00|2245.6|2245.3|2246.6|2246.3|2246.9|2246.6|2245.6|2245.3|100
1631610900000|2021-09-14 09:15:00|2246.7|2246.4|2246.8|2246.5|2247.4|2247.1|2246.2|2245.9|80
1631611200000|2021-09-14 09:20:00|2246.7|2246.4|2246.3|2246|2247.3|2247|2246.3|2246|157
1631611500000|2021-09-14 09:25:00|2246.4|2246.1|2246.8|2246.5|2246.8|2246.5|2246.2|2245.9|53
1631611800000|2021-09-14 09:30:00|2246.7|2246.4|2246.8|2246.5|2247|2246.7|2246.1|2245.8|76
1631612100000|2021-09-14 09:35:00|2246.9|2246.6|2244.9|2244.6|2247|2246.7|2244.9|2244.6|174
1631612400000|2021-09-14 09:40:00|2245|2244.7|2243.4|2243.1|2245|2244.7|2242.9|2242.6|275
1631612700000|2021-09-14 09:45:00|2243.3|2243|2243.5|2243.2|2243.8|2243.5|2243|2242.7|142
1631613000000|2021-09-14 09:50:00|2243.4|2243.1|2242.8|2242.5|2243.5|2243.2|2242.4|2242.1|217
1631613300000|2021-09-14 09:55:00|2242.9|2242.6|2242.6|2242.3|2243.2|2242.9|2242.5|2242.2|60
1631613600000|2021-09-14 10:00:00|2242.7|2242.4|2242.9|2242.6|2243|2242.7|2241.6|2241.3|261
1631613900000|2021-09-14 10:05:00|2243|2242.7|2243.6|2243.3|2243.8|2243.5|2243|2242.7|61
1631614200000|2021-09-14 10:10:00|2243.7|2243.4|2244.5|2244.2|2244.9|2244.6|2243.7|2243.4|89
1631614500000|2021-09-14 10:15:00|2244.4|2244.1|2244.9|2244.6|2245.3|2245|2244.3|2244|247
1631614800000|2021-09-14 10:20:00|2245|2244.7|2244.8|2244.5|2245.3|2245|2244.7|2244.4|341
1631615100000|2021-09-14 10:25:00|2244.9|2244.6|2245.2|2244.9|2245.4|2245.1|2244.9|2244.6|45
1631615400000|2021-09-14 10:30:00|2245.3|2245|2245.5|2245.2|2245.7|2245.4|2245.2|2244.9|226
1631615700000|2021-09-14 10:35:00|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.3|2245|34
1631616000000|2021-09-14 10:40:00|2245.6|2245.3|2245.1|2244.8|2245.7|2245.4|2244.9|2244.6|45
1631616300000|2021-09-14 10:45:00|2245|2244.7|2244.3|2244|2245.2|2244.9|2244.1|2243.8|61
1631616600000|2021-09-14 10:50:00|2244.2|2243.9|2243.4|2243.1|2244.4|2244.1|2243.3|2243|51
1631616900000|2021-09-14 10:55:00|2243.5|2243.2|2244.4|2244.1|2244.4|2244.1|2243.1|2242.8|711
1631617200000|2021-09-14 11:00:00|2244.3|2244|2244.4|2244.1|2244.5|2244.2|2243.6|2243.3|199
1631617500000|2021-09-14 11:05:00|2244.5|2244.2|2243.2|2242.9|2244.5|2244.2|2242.9|2242.6|443
1631617800000|2021-09-14 11:10:00|2243.1|2242.8|2243.2|2242.9|2243.4|2243.1|2242.7|2242.4|49
1631618100000|2021-09-14 11:15:00|2243.3|2243|2243.1|2242.8|2243.4|2243.1|2242.8|2242.5|61
1631618400000|2021-09-14 11:20:00|2243.2|2242.9|2242.9|2242.6|2243.4|2243.1|2242.7|2242.4|58
1631618700000|2021-09-14 11:25:00|2242.8|2242.5|2242.3|2242|2243.2|2242.9|2242.1|2241.8|185
1631619000000|2021-09-14 11:30:00|2242.2|2241.9|2242.6|2242.3|2243.2|2242.9|2241.9|2241.6|200
1631619300000|2021-09-14 11:35:00|2242.5|2242.2|2242.3|2242|2243|2242.7|2241.9|2241.6|878
1631619600000|2021-09-14 11:40:00|2242.4|2242.1|2241.7|2241.4|2243.3|2243|2241.6|2241.3|361
1631619900000|2021-09-14 11:45:00|2241.6|2241.3|2239.5|2239.2|2241.8|2241.5|2239.3|2239|240
1631620200000|2021-09-14 11:50:00|2239.4|2239.1|2236.3|2236|2239.5|2239.2|2235.6|2235.3|449
1631620500000|2021-09-14 11:55:00|2236.4|2236.1|2237.9|2237.6|2238.1|2237.8|2235.6|2235.3|315
1631620800000|2021-09-14 12:00:00|2238|2237.7|2239.2|2238.9|2239.3|2239|2236.1|2235.8|180
1631621100000|2021-09-14 12:05:00|2239.1|2238.8|2238.2|2237.9|2239.3|2239|2237.4|2237.1|106
1631621400000|2021-09-14 12:10:00|2238.1|2237.8|2239.2|2238.9|2239.3|2239|2237.2|2236.9|203
1631621700000|2021-09-14 12:15:00|2239.1|2238.8|2240|2239.7|2240.6|2240.3|2239.1|2238.8|241
1631622000000|2021-09-14 12:20:00|2239.9|2239.6|2240.3|2240|2240.4|2240.1|2239.5|2239.2|802
1631622300000|2021-09-14 12:25:00|2240.4|2240.1|2240.4|2240.1|2240.8|2240.5|2239.9|2239.6|318
1631622600000|2021-09-14 12:30:00|2240.3|2240|2253.4|2253.1|2256.1|2255.8|2240.3|2240|4906
1631622900000|2021-09-14 12:35:00|2253.5|2253.2|2253.8|2253.5|2255.7|2255.4|2252.6|2252.3|1513
1631623200000|2021-09-14 12:40:00|2253.9|2253.6|2256.1|2255.8|2257.9|2257.6|2253.9|2253.6|1349
1631623500000|2021-09-14 12:45:00|2256.2|2255.9|2256.8|2256.5|2258.2|2257.9|2255.9|2255.6|1582
1631623800000|2021-09-14 12:50:00|2256.5|2256.2|2255|2254.7|2257.8|2257.5|2254.8|2254.5|393
1631624100000|2021-09-14 12:55:00|2254.8|2254.5|2250.9|2250.6|2255|2254.7|2250|2249.7|1106
1631624400000|2021-09-14 13:00:00|2251.2|2250.9|2253.1|2252.8|2253.6|2253.3|2251.2|2250.9|296
1631624700000|2021-09-14 13:05:00|2253.2|2252.9|2251.1|2250.8|2253.2|2252.9|2250.5|2250.2|790
1631625000000|2021-09-14 13:10:00|2251|2250.7|2252|2251.7|2252.4|2252.1|2251|2250.7|418
1631625300000|2021-09-14 13:15:00|2251.9|2251.6|2250.4|2250.1|2252.3|2252|2250|2249.7|541
1631625600000|2021-09-14 13:20:00|2250.3|2250|2252.5|2252.2|2252.6|2252.3|2250|2249.7|1163
1631625900000|2021-09-14 13:25:00|2252.4|2252.1|2249.2|2248.9|2252.5|2252.2|2249.1|2248.8|1079
1631626200000|2021-09-14 13:30:00|2249.4|2249.1|2244|2243.7|2249.4|2249.1|2241.1|2240.8|9192
1631626500000|2021-09-14 13:35:00|2244.1|2243.8|2246.9|2246.6|2248.9|2248.6|2241.6|2241.3|5696
1631626800000|2021-09-14 13:40:00|2246.6|2246.3|2241.6|2241.3|2248.5|2248.2|2238.9|2238.6|8596
1631627100000|2021-09-14 13:45:00|2241.2|2240.9|2239.7|2239.4|2243.1|2242.8|2238|2237.7|3432
1631627400000|2021-09-14 13:50:00|2239.8|2239.5|2240.6|2240.3|2244.3|2244|2239.2|2238.9|3591
1631627700000|2021-09-14 13:55:00|2240.9|2240.6|2234.5|2234.2|2242.6|2242.3|2233.5|2233.2|6348
1631628000000|2021-09-14 14:00:00|2234.6|2234.3|2230.5|2230.2|2234.7|2234.4|2226.1|2225.8|5323
1631628300000|2021-09-14 14:05:00|2230.4|2230.1|2234.7|2234.4|2234.8|2234.5|2229.8|2229.5|6273
1631628600000|2021-09-14 14:10:00|2234.5|2234.2|2227.7|2227.4|2234.6|2234.3|2227.3|2227|3891
1631628900000|2021-09-14 14:15:00|2227.4|2227.1|2229.8|2229.5|2230.8|2230.5|2225.1|2224.8|4837
1631629200000|2021-09-14 14:20:00|2229.9|2229.6|2225|2224.7|2230.4|2230.1|2224.9|2224.6|4440
1631629500000|2021-09-14 14:25:00|2224.8|2224.5|2223.7|2223.4|2225.5|2225.2|2220.8|2220.5|6049
1631629800000|2021-09-14 14:30:00|2223.6|2223.3|2221.7|2221.4|2224.5|2224.2|2220.3|2220|3193
1631630100000|2021-09-14 14:35:00|2221.3|2221|2219|2218.7|2225|2224.7|2218.5|2218.2|2770
1631630400000|2021-09-14 14:40:00|2218.8|2218.5|2220.5|2220.2|2221.1|2220.8|2217.8|2217.5|3237
1631630700000|2021-09-14 14:45:00|2220.2|2219.9|2221.7|2221.4|2222.9|2222.6|2219.4|2219.1|3576
1631631000000|2021-09-14 14:50:00|2221.8|2221.5|2224.6|2224.3|2224.6|2224.3|2218.7|2218.4|3284
1631631300000|2021-09-14 14:55:00|2224.5|2224.2|2221.2|2220.9|2224.6|2224.3|2220.4|2220.1|2693
1631631600000|2021-09-14 15:00:00|2221.4|2221.1|2224.3|2224|2224.7|2224.4|2221.2|2220.9|2106
1631631900000|2021-09-14 15:05:00|2224.2|2223.9|2228.3|2228|2228.4|2228.1|2223.4|2223.1|3419
1631632200000|2021-09-14 15:10:00|2228.4|2228.1|2229.4|2229.1|2229.6|2229.3|2227.4|2227.1|2549
1631632500000|2021-09-14 15:15:00|2229.2|2228.9|2228.3|2228|2229.5|2229.2|2227.4|2227.1|2521
1631632800000|2021-09-14 15:20:00|2228.4|2228.1|2230.1|2229.8|2230.2|2229.9|2226.1|2225.8|2230
1631633100000|2021-09-14 15:25:00|2229.9|2229.6|2230|2229.7|2230.9|2230.6|2229.1|2228.8|3842
1631633400000|2021-09-14 15:30:00|2229.9|2229.6|2231.6|2231.3|2232|2231.7|2229.8|2229.5|3163
1631633700000|2021-09-14 15:35:00|2231.7|2231.4|2231.8|2231.5|2232.2|2231.9|2228.9|2228.6|2354
1631634000000|2021-09-14 15:40:00|2231.5|2231.2|2231.2|2230.9|2232.5|2232.2|2230.8|2230.5|1732
1631634300000|2021-09-14 15:45:00|2231.1|2230.8|2233|2232.7|2233|2232.7|2229.7|2229.4|2311
1631634600000|2021-09-14 15:50:00|2232.9|2232.6|2228.6|2228.3|2233.1|2232.8|2228.6|2228.3|1741
1631634900000|2021-09-14 15:55:00|2228.7|2228.4|2231.5|2231.2|2231.6|2231.3|2228.6|2228.3|1572
1631635200000|2021-09-14 16:00:00|2231.4|2231.1|2234.2|2233.9|2234.6|2234.3|2230.8|2230.5|4270
1631635500000|2021-09-14 16:05:00|2234.3|2234|2233.7|2233.4|2234.3|2234|2233.1|2232.8|1232
1631635800000|2021-09-14 16:10:00|2233.8|2233.5|2233.1|2232.8|2234.2|2233.9|2232.4|2232.1|1059
1631636100000|2021-09-14 16:15:00|2233|2232.7|2231.9|2231.6|2234.2|2233.9|2231.9|2231.6|2073
1631636400000|2021-09-14 16:20:00|2232|2231.7|2231.5|2231.2|2232.3|2232|2231|2230.7|1452
1631636700000|2021-09-14 16:25:00|2231.4|2231.1|2230.7|2230.4|2231.6|2231.3|2229.9|2229.6|1373
1631637000000|2021-09-14 16:30:00|2230.8|2230.5|2229.4|2229.1|2231.2|2230.9|2227.8|2227.5|2238
1631637300000|2021-09-14 16:35:00|2229.5|2229.2|2227.4|2227.1|2229.8|2229.5|2227.3|2227|1205
1631637600000|2021-09-14 16:40:00|2227.6|2227.3|2225.8|2225.5|2227.8|2227.5|2224.5|2224.2|2456
1631637900000|2021-09-14 16:45:00|2225.6|2225.3|2226.1|2225.8|2227.3|2227|2224.3|2224|2269
1631638200000|2021-09-14 16:50:00|2226.2|2225.9|2225.5|2225.2|2226.9|2226.6|2225.3|2225|3987
1631638500000|2021-09-14 16:55:00|2225.3|2225|2224.1|2223.8|2225.6|2225.3|2224.1|2223.8|2265
1631638800000|2021-09-14 17:00:00|2224.2|2223.9|2221.2|2220.9|2225.2|2224.9|2221|2220.7|1928
1631639100000|2021-09-14 17:05:00|2221.3|2221|2217.3|2217|2221.9|2221.6|2216.6|2216.3|4338
1631639400000|2021-09-14 17:10:00|2217.4|2217.1|2219.6|2219.3|2219.8|2219.5|2217.1|2216.8|2264
1631639700000|2021-09-14 17:15:00|2219.4|2219.1|2222.4|2222.1|2222.8|2222.5|2219.2|2218.9|1219
1631640000000|2021-09-14 17:20:00|2222.7|2222.4|2223.8|2223.5|2224.9|2224.6|2222.6|2222.3|2294
1631640300000|2021-09-14 17:25:00|2223.9|2223.6|2225.4|2225.1|2225.5|2225.2|2223.8|2223.5|1217
1631640600000|2021-09-14 17:30:00|2225.5|2225.2|2221.9|2221.6|2225.6|2225.3|2221.9|2221.6|1738
1631640900000|2021-09-14 17:35:00|2222|2221.7|2225.4|2225.1|2225.5|2225.2|2221.8|2221.5|1041
1631641200000|2021-09-14 17:40:00|2225.5|2225.2|2226.5|2226.2|2226.5|2226.2|2224.2|2223.9|1008
1631641500000|2021-09-14 17:45:00|2226.6|2226.3|2225.8|2225.5|2228.1|2227.8|2225.6|2225.3|1792
1631641800000|2021-09-14 17:50:00|2225.9|2225.6|2226.5|2226.2|2227.1|2226.8|2224.9|2224.6|823
1631642100000|2021-09-14 17:55:00|2226.6|2226.3|2225|2224.7|2226.9|2226.6|2224.7|2224.4|970
1631642400000|2021-09-14 18:00:00|2225.1|2224.8|2223.9|2223.6|2225.3|2225|2223|2222.7|1235
1631642700000|2021-09-14 18:05:00|2224|2223.7|2222.3|2222|2225.5|2225.2|2222.1|2221.8|1126
1631643000000|2021-09-14 18:10:00|2222.2|2221.9|2220.9|2220.6|2223|2222.7|2220.8|2220.5|1240
1631643300000|2021-09-14 18:15:00|2221|2220.7|2218.6|2218.3|2221|2220.7|2218.6|2218.3|1372
1631643600000|2021-09-14 18:20:00|2218.8|2218.5|2218.5|2218.2|2219.2|2218.9|2217.4|2217.1|1862
1631643900000|2021-09-14 18:25:00|2218.4|2218.1|2216.5|2216.2|2218.6|2218.3|2216.1|2215.8|1919
1631644200000|2021-09-14 18:30:00|2216.3|2216|2212|2211.7|2216.4|2216.1|2211.9|2211.6|2700
1631644500000|2021-09-14 18:35:00|2212.1|2211.8|2212.2|2211.9|2213|2212.7|2210.4|2210.1|2772
1631644800000|2021-09-14 18:40:00|2212.4|2212.1|2213.8|2213.5|2214.9|2214.6|2212.2|2211.9|1539
1631645100000|2021-09-14 18:45:00|2213.7|2213.4|2208.8|2208.5|2214|2213.7|2208.6|2208.3|2115
1631645400000|2021-09-14 18:50:00|2208.9|2208.6|2210.5|2210.2|2210.7|2210.4|2207.2|2206.9|2374
1631645700000|2021-09-14 18:55:00|2210.6|2210.3|2211.9|2211.6|2212.9|2212.6|2209.4|2209.1|1666
1631646000000|2021-09-14 19:00:00|2211.7|2211.4|2208|2207.7|2212.2|2211.9|2207.4|2207.1|1825
1631646300000|2021-09-14 19:05:00|2207.9|2207.6|2209|2208.7|2211.9|2211.6|2207.7|2207.4|2780
1631646600000|2021-09-14 19:10:00|2209.1|2208.8|2207.4|2207.1|2210.3|2210|2207.4|2207.1|1166
1631646900000|2021-09-14 19:15:00|2207.5|2207.2|2205.8|2205.5|2207.9|2207.6|2204.4|2204.1|3406
1631647200000|2021-09-14 19:20:00|2206.2|2205.9|2207.5|2207.2|2210.1|2209.8|2205.1|2204.8|2905
1631647500000|2021-09-14 19:25:00|2207.6|2207.3|2205.7|2205.4|2208.8|2208.5|2205.6|2205.3|1567
1631647800000|2021-09-14 19:30:00|2205.6|2205.3|2205.5|2205.2|2206.7|2206.4|2203.2|2202.9|2274
1631648100000|2021-09-14 19:35:00|2205.6|2205.3|2206.8|2206.5|2207.2|2206.9|2203.1|2202.8|2232
1631648400000|2021-09-14 19:40:00|2206.9|2206.6|2210.3|2210|2211|2210.7|2206|2205.7|2396
1631648700000|2021-09-14 19:45:00|2210.4|2210.1|2208.1|2207.8|2212.3|2212|2207.4|2207.1|3263
1631649000000|2021-09-14 19:50:00|2208|2207.7|2210.4|2210.1|2211.3|2211|2205.3|2205|3961
1631649300000|2021-09-14 19:55:00|2210.3|2210|2213.2|2212.9|2213.5|2213.2|2209.3|2209|9935
1631649600000|2021-09-14 20:00:00|2213.3|2213|2213.2|2212.9|2213.3|2213|2210.9|2210.6|2552
1631649900000|2021-09-14 20:05:00|2213.3|2213|2212.3|2212|2213.6|2213.3|2212.1|2211.8|567
1631650200000|2021-09-14 20:10:00|2212.4|2212.1|2212.1|2211.8|2213.1|2212.8|2212.1|2211.8|704
1631650500000|2021-09-14 20:15:00|2212.3|2212|2212.2|2211.9|2212.3|2212|2211.5|2211.2|220
1631650800000|2021-09-14 20:20:00|2212.3|2212|2211.9|2211.6|2212.5|2212.2|2211.7|2211.4|78
1631651100000|2021-09-14 20:25:00|2212|2211.7|2212|2211.7|2212|2211.7|2211.8|2211.5|61
1631651400000|2021-09-14 20:30:00|2212.1|2211.8|2212.3|2212|2212.4|2212.1|2212|2211.7|105
1631651700000|2021-09-14 20:35:00|2212.4|2212.1|2212.4|2212.1|2212.5|2212.2|2212.3|2212|57
1631652000000|2021-09-14 20:40:00|2212.3|2212|2212.7|2212.4|2212.7|2212.4|2212.3|2212|147
1631652300000|2021-09-14 20:45:00|2213.1|2212.8|2214.2|2213.9|2214.2|2213.9|2212.7|2212.4|274
1631652600000|2021-09-14 20:50:00|2214.1|2213.8|2213.3|2213|2214.2|2213.9|2213.1|2212.8|174
1631652900000|2021-09-14 20:55:00|2213.4|2213.1|2212.7|2211.9|2213.4|2213.1|2212.5|2211.8|205
1631653200000|2021-09-14 21:00:00|2212.8|2212|2212.5|2211.7|2212.8|2212|2212.5|2211.7|0
1631653500000|2021-09-14 21:05:00|2212.6|2211.8|2212.6|2211.8|2212.6|2211.8|2212.6|2211.8|0
1631653800000|2021-09-14 21:10:00|2212.2|2211.4|2212.3|2211.5|2212.3|2211.5|2212.2|2211.4|0
1631654100000|2021-09-14 21:15:00|2212.2|2211.4|2212.3|2211.5|2212.3|2211.5|2212.2|2211.4|0
1631654400000|2021-09-14 21:20:00|2212.4|2211.6|2212.4|2211.6|2212.4|2211.6|2212.4|2211.6|0
1631654700000|2021-09-14 21:25:00|2212.3|2211.5|2212.3|2211.5|2212.4|2211.6|2212.3|2211.5|0
1631655000000|2021-09-14 21:30:00|2212.2|2211.4|2212.2|2211.4|2212.2|2211.4|2212.2|2211.4|0
1631655300000|2021-09-14 21:35:00|2212.1|2211.3|2211.8|2211|2212.1|2211.3|2211.8|2211|0
1631655600000|2021-09-14 21:40:00|2211.7|2210.9|2211.7|2210.9|2211.8|2211|2211.6|2210.8|0
1631655900000|2021-09-14 21:45:00|2211.6|2210.8|2211.7|2210.9|2211.7|2210.9|2211.6|2210.8|0
1631656200000|2021-09-14 21:50:00|2211.6|2210.8|2211.7|2210.9|2211.7|2210.9|2211.6|2210.8|0
1631656500000|2021-09-14 21:55:00|2211.8|2211|2211.8|2211|2211.8|2211|2211.7|2210.9|0
1631656800000|2021-09-14 22:00:00|2211.9|2211.1|2214.5|2214.2|2215.3|2215|2211.9|2211.1|252
1631657100000|2021-09-14 22:05:00|2214.6|2214.3|2214.2|2213.9|2214.7|2214.4|2213.5|2213.2|67
1631657400000|2021-09-14 22:10:00|2214.3|2214|2215.2|2214.9|2215.4|2215.1|2214.3|2214|75
1631657700000|2021-09-14 22:15:00|2215.1|2214.8|2214.7|2214.4|2215.4|2215.1|2214.5|2214.2|45
1631658000000|2021-09-14 22:20:00|2214.8|2214.5|2214.7|2214.4|2214.9|2214.6|2213.8|2213.5|53
1631658300000|2021-09-14 22:25:00|2214.6|2214.3|2213.7|2213.4|2214.6|2214.3|2213.6|2213.3|24
1631658600000|2021-09-14 22:30:00|2213.8|2213.5|2213|2212.7|2214.4|2214.1|2212.8|2212.5|48
1631658900000|2021-09-14 22:35:00|2213.1|2212.8|2213.4|2213.1|2213.7|2213.4|2213.1|2212.8|43
1631659200000|2021-09-14 22:40:00|2213.2|2212.9|2213.4|2213.1|2213.7|2213.4|2213.1|2212.8|38
1631659500000|2021-09-14 22:45:00|2213.3|2213|2213.2|2212.9|2213.6|2213.3|2213.1|2212.8|28
1631659800000|2021-09-14 22:50:00|2213.1|2212.8|2213.6|2213.3|2214.2|2213.9|2213.1|2212.8|40
1631660100000|2021-09-14 22:55:00|2213.7|2213.4|2213.8|2213.5|2214.1|2213.8|2213.7|2213.4|42
1631660400000|2021-09-14 23:00:00|2213.9|2213.6|2213|2212.7|2214.1|2213.8|2212.1|2211.8|81
1631660700000|2021-09-14 23:05:00|2213.1|2212.8|2213.5|2213.2|2213.7|2213.4|2213.1|2212.8|48
1631661000000|2021-09-14 23:10:00|2213.4|2213.1|2212.9|2212.6|2213.5|2213.2|2212.4|2212.1|39
1631661300000|2021-09-14 23:15:00|2212.8|2212.5|2212.1|2211.8|2212.8|2212.5|2212.1|2211.8|36
1631661600000|2021-09-14 23:20:00|2211.9|2211.6|2213|2212.7|2213.1|2212.8|2211.8|2211.5|127
1631661900000|2021-09-14 23:25:00|2212.8|2212.5|2212.9|2212.6|2213|2212.7|2212.8|2212.5|45
1631662200000|2021-09-14 23:30:00|2213|2212.7|2212.7|2212.4|2213.1|2212.8|2212.1|2211.8|73
1631662500000|2021-09-14 23:35:00|2212.8|2212.5|2214.2|2213.9|2214.7|2214.4|2212.8|2212.5|75
1631662800000|2021-09-14 23:40:00|2214.3|2214|2213.9|2213.6|2214.4|2214.1|2213.9|2213.6|27
1631663100000|2021-09-14 23:45:00|2214|2213.7|2213.8|2213.5|2214|2213.7|2213.2|2212.9|37
1631663400000|2021-09-14 23:50:00|2213.9|2213.6|2214.1|2213.8|2214.5|2214.2|2213.8|2213.5|14
1631663700000|2021-09-14 23:55:00|2214.2|2213.9|2215.1|2214.8|2215.1|2214.8|2214|2213.7|39
1631664000000|2021-09-15 00:00:00|2215|2214.7|2214.7|2214.4|2216.6|2216.3|2214.5|2214.2|81
1631664300000|2021-09-15 00:05:00|2214.6|2214.3|2215.2|2214.9|2215.7|2215.4|2214.3|2214|40
1631664600000|2021-09-15 00:10:00|2215.1|2214.8|2216.6|2216.3|2217|2216.7|2215|2214.7|140
1631664900000|2021-09-15 00:15:00|2216.5|2216.2|2217.7|2217.4|2218.2|2217.9|2216.5|2216.2|145
1631665200000|2021-09-15 00:20:00|2217.8|2217.5|2216.5|2216.2|2217.8|2217.5|2216.4|2216.1|41
1631665500000|2021-09-15 00:25:00|2216.6|2216.3|2217.2|2216.9|2217.4|2217.1|2216.5|2216.2|23
1631665800000|2021-09-15 00:30:00|2217.3|2217|2216|2215.7|2217.6|2217.3|2216|2215.7|44
1631666100000|2021-09-15 00:35:00|2215.9|2215.6|2215.7|2215.4|2216.1|2215.8|2214.8|2214.5|57
1631666400000|2021-09-15 00:40:00|2215.8|2215.5|2214.6|2214.3|2216.2|2215.9|2214.2|2213.9|44
1631666700000|2021-09-15 00:45:00|2214.5|2214.2|2214.7|2214.4|2214.9|2214.6|2214.2|2213.9|45
1631667000000|2021-09-15 00:50:00|2214.8|2214.5|2214.9|2214.6|2215.4|2215.1|2214.7|2214.4|20
1631667300000|2021-09-15 00:55:00|2214.8|2214.5|2214.1|2213.8|2214.8|2214.5|2213.1|2212.8|97
1631667600000|2021-09-15 01:00:00|2214.2|2213.9|2215.2|2214.9|2215.7|2215.4|2214|2213.7|47
1631667900000|2021-09-15 01:05:00|2215.3|2215|2215.3|2215|2215.8|2215.5|2214.2|2213.9|46
1631668200000|2021-09-15 01:10:00|2215.4|2215.1|2215.3|2215|2215.7|2215.4|2214.7|2214.4|21
1631668500000|2021-09-15 01:15:00|2215.2|2214.9|2215|2214.7|2215.6|2215.3|2214.1|2213.8|29
1631668800000|2021-09-15 01:20:00|2215.1|2214.8|2213.2|2212.9|2215.5|2215.2|2213.1|2212.8|62
1631669100000|2021-09-15 01:25:00|2213.1|2212.8|2214.1|2213.8|2214.5|2214.2|2212.8|2212.5|54
1631669400000|2021-09-15 01:30:00|2214|2213.7|2214.3|2214|2214.7|2214.4|2213.4|2213.1|42
1631669700000|2021-09-15 01:35:00|2214.4|2214.1|2213.7|2213.4|2214.4|2214.1|2213.3|2213|37
1631670000000|2021-09-15 01:40:00|2213.8|2213.5|2212.2|2211.9|2214|2213.7|2212.1|2211.8|47
1631670300000|2021-09-15 01:45:00|2212.1|2211.8|2211.8|2211.5|2212.6|2212.3|2211|2210.7|62
1631670600000|2021-09-15 01:50:00|2211.7|2211.4|2210.6|2210.3|2212.2|2211.9|2210.6|2210.3|40
1631670900000|2021-09-15 01:55:00|2210.7|2210.4|2211|2210.7|2211.4|2211.1|2210.5|2210.2|60
1631671200000|2021-09-15 02:00:00|2210.9|2210.6|2207.9|2207.6|2210.9|2210.6|2207.5|2207.2|199
1631671500000|2021-09-15 02:05:00|2207.7|2207.4|2208.4|2208.1|2208.7|2208.4|2207.6|2207.3|65
1631671800000|2021-09-15 02:10:00|2208.5|2208.2|2210|2209.7|2210|2209.7|2208.5|2208.2|106
1631672100000|2021-09-15 02:15:00|2210.1|2209.8|2212.3|2212|2212.3|2212|2210|2209.7|82
1631672400000|2021-09-15 02:20:00|2212.5|2212.2|2213|2212.7|2213.9|2213.6|2212.5|2212.2|64
1631672700000|2021-09-15 02:25:00|2213.1|2212.8|2213.5|2213.2|2214.5|2214.2|2213|2212.7|46
1631673000000|2021-09-15 02:30:00|2213.6|2213.3|2213.7|2213.4|2215|2214.7|2213.6|2213.3|30
1631673300000|2021-09-15 02:35:00|2213.8|2213.5|2212.5|2212.2|2213.8|2213.5|2212.4|2212.1|21
1631673600000|2021-09-15 02:40:00|2212.6|2212.3|2212.5|2212.2|2212.7|2212.4|2211.9|2211.6|37
1631673900000|2021-09-15 02:45:00|2212.4|2212.1|2213.2|2212.9|2213.6|2213.3|2212.4|2212.1|43
1631674200000|2021-09-15 02:50:00|2213.1|2212.8|2213.3|2213|2213.6|2213.3|2212.5|2212.2|23
1631674500000|2021-09-15 02:55:00|2213.2|2212.9|2213.3|2213|2213.9|2213.6|2212.7|2212.4|44
1631674800000|2021-09-15 03:00:00|2213.4|2213.1|2214|2213.7|2214.8|2214.5|2213.3|2213|36
1631675100000|2021-09-15 03:05:00|2214.1|2213.8|2213.8|2213.5|2214.3|2214|2213.6|2213.3|11
1631675400000|2021-09-15 03:10:00|2213.9|2213.6|2213.4|2213.1|2214.3|2214|2213.4|2213.1|12
1631675700000|2021-09-15 03:15:00|2213.5|2213.2|2212.9|2212.6|2213.6|2213.3|2212.8|2212.5|13
1631676000000|2021-09-15 03:20:00|2212.6|2212.3|2212.9|2212.6|2213.2|2212.9|2212.5|2212.2|23
1631676300000|2021-09-15 03:25:00|2213|2212.7|2214.3|2214|2214.3|2214|2212.8|2212.5|16
1631676600000|2021-09-15 03:30:00|2214.2|2213.9|2214.9|2214.6|2215.6|2215.3|2214|2213.7|61
1631676900000|2021-09-15 03:35:00|2214.8|2214.5|2214|2213.7|2214.8|2214.5|2214|2213.7|7
1631677200000|2021-09-15 03:40:00|2213.9|2213.6|2213.9|2213.6|2214|2213.7|2213.3|2213|16
1631677500000|2021-09-15 03:45:00|2213.8|2213.5|2214.6|2214.3|2214.8|2214.5|2213.8|2213.5|17
1631677800000|2021-09-15 03:50:00|2214.5|2214.2|2215.2|2214.9|2215.2|2214.9|2213.6|2213.3|22
1631678100000|2021-09-15 03:55:00|2215.1|2214.8|2215|2214.7|2215.6|2215.3|2214.7|2214.4|29
1631678400000|2021-09-15 04:00:00|2214.9|2214.6|2217.2|2216.9|2217.3|2217|2214.8|2214.5|58
1631678700000|2021-09-15 04:05:00|2217.1|2216.8|2217.2|2216.9|2218|2217.7|2217|2216.7|32
1631679000000|2021-09-15 04:10:00|2217.3|2217|2218|2217.7|2218.2|2217.9|2217.2|2216.9|12
1631679300000|2021-09-15 04:15:00|2217.8|2217.5|2217.7|2217.4|2218.2|2217.9|2217.3|2217|28
1631679600000|2021-09-15 04:20:00|2217.8|2217.5|2217.6|2217.3|2218.1|2217.8|2217.6|2217.3|7
1631679900000|2021-09-15 04:25:00|2217.4|2217.1|2217|2216.7|2217.8|2217.5|2216.7|2216.4|21
1631680200000|2021-09-15 04:30:00|2217.3|2217|2216.8|2216.5|2217.3|2217|2216.6|2216.3|7
1631680500000|2021-09-15 04:35:00|2216.7|2216.4|2216.9|2216.6|2217.1|2216.8|2216.6|2216.3|12
1631680800000|2021-09-15 04:40:00|2216.8|2216.5|2217.3|2217|2217.3|2217|2216.7|2216.4|9
1631681100000|2021-09-15 04:45:00|2217.4|2217.1|2217.8|2217.5|2218.2|2217.9|2217.1|2216.8|30
1631681400000|2021-09-15 04:50:00|2217.7|2217.4|2217.8|2217.5|2218.6|2218.3|2217.7|2217.4|32
1631681700000|2021-09-15 04:55:00|2217.9|2217.6|2217.8|2217.5|2218|2217.7|2217.6|2217.3|3
1631682000000|2021-09-15 05:00:00|2217.9|2217.6|2217.3|2217|2218|2217.7|2217.1|2216.8|28
1631682300000|2021-09-15 05:05:00|2217.2|2216.9|2216.7|2216.4|2218.3|2218|2216.5|2216.2|84
1631682600000|2021-09-15 05:10:00|2216.6|2216.3|2216.7|2216.4|2217.1|2216.8|2216.1|2215.8|20
1631682900000|2021-09-15 05:15:00|2216.8|2216.5|2214.7|2214.4|2216.9|2216.6|2213.6|2213.3|76
1631683200000|2021-09-15 05:20:00|2214.9|2214.6|2215.9|2215.6|2216.8|2216.5|2214.4|2214.1|34
1631683500000|2021-09-15 05:25:00|2215.4|2215.1|2213.9|2213.6|2215.6|2215.3|2213.9|2213.6|69
1631683800000|2021-09-15 05:30:00|2213.8|2213.5|2213.2|2212.9|2214.8|2214.5|2212.4|2212.1|67
1631684100000|2021-09-15 05:35:00|2213.1|2212.8|2213|2212.7|2215|2214.7|2213|2212.7|44
1631684400000|2021-09-15 05:40:00|2212.9|2212.6|2213.2|2212.9|2214.5|2214.2|2212.9|2212.6|10
1631684700000|2021-09-15 05:45:00|2213.1|2212.8|2213.7|2213.4|2213.9|2213.6|2212.8|2212.5|32
1631685000000|2021-09-15 05:50:00|2213.8|2213.5|2215|2214.7|2215|2214.7|2213.7|2213.4|15
1631685300000|2021-09-15 05:55:00|2214.9|2214.6|2213.7|2213.4|2215.3|2215|2213.6|2213.3|16
1631685600000|2021-09-15 06:00:00|2213.6|2213.3|2211.8|2211.5|2213.7|2213.4|2211|2210.7|70
1631685900000|2021-09-15 06:05:00|2212|2211.7|2211.8|2211.5|2212.9|2212.6|2211.6|2211.3|34
1631686200000|2021-09-15 06:10:00|2211.4|2211.1|2212.2|2211.9|2212.3|2212|2210.8|2210.5|51
1631686500000|2021-09-15 06:15:00|2212.1|2211.8|2211.3|2211|2212.4|2212.1|2210.5|2210.2|37
1631686800000|2021-09-15 06:20:00|2211.2|2210.9|2212.7|2212.4|2212.9|2212.6|2211.1|2210.8|22
1631687100000|2021-09-15 06:25:00|2212.8|2212.5|2211.9|2211.6|2213.4|2213.1|2211.8|2211.5|16
1631687400000|2021-09-15 06:30:00|2211.8|2211.5|2211.7|2211.4|2212.3|2212|2211.6|2211.3|50
1631687700000|2021-09-15 06:35:00|2211.6|2211.3|2211.9|2211.6|2211.9|2211.6|2210.7|2210.4|33
1631688000000|2021-09-15 06:40:00|2212|2211.7|2213.4|2213.1|2213.6|2213.3|2211.9|2211.6|95
1631688300000|2021-09-15 06:45:00|2213.5|2213.2|2213.2|2212.9|2214|2213.7|2213|2212.7|78
1631688600000|2021-09-15 06:50:00|2213.3|2213|2213.2|2212.9|2213.9|2213.6|2213|2212.7|74
1631688900000|2021-09-15 06:55:00|2213.1|2212.8|2213.6|2213.3|2214.6|2214.3|2213.1|2212.8|100
1631689200000|2021-09-15 07:00:00|2213.4|2213.1|2213.1|2212.8|2215.9|2215.6|2212.9|2212.6|240
1631689500000|2021-09-15 07:05:00|2213.2|2212.9|2211.7|2211.4|2213.7|2213.4|2211.7|2211.4|195
1631689800000|2021-09-15 07:10:00|2211.6|2211.3|2211.1|2210.8|2212.1|2211.8|2210.9|2210.6|115
1631690100000|2021-09-15 07:15:00|2211.2|2210.9|2213.4|2213.1|2213.6|2213.3|2211|2210.7|96
1631690400000|2021-09-15 07:20:00|2213.3|2213|2212.3|2212|2213.9|2213.6|2212.1|2211.8|144
1631690700000|2021-09-15 07:25:00|2212.4|2212.1|2212.5|2212.2|2212.7|2212.4|2211.3|2211|511
1631691000000|2021-09-15 07:30:00|2212.3|2212|2212.9|2212.6|2213.1|2212.8|2211.9|2211.6|48
1631691300000|2021-09-15 07:35:00|2212.7|2212.4|2212.2|2211.9|2213.1|2212.8|2211.4|2211.1|24
1631691600000|2021-09-15 07:40:00|2212.3|2212|2211.2|2210.9|2212.3|2212|2210.7|2210.4|78
1631691900000|2021-09-15 07:45:00|2211.3|2211|2211|2210.7|2212|2211.7|2210.7|2210.4|27
1631692200000|2021-09-15 07:50:00|2210.9|2210.6|2211.2|2210.9|2212|2211.7|2210.5|2210.2|368
1631692500000|2021-09-15 07:55:00|2211.1|2210.8|2211.3|2211|2211.5|2211.2|2210.4|2210.1|3202
1631692800000|2021-09-15 08:00:00|2211.4|2211.1|2213.2|2212.9|2213.4|2213.1|2211.4|2211.1|969
1631693100000|2021-09-15 08:05:00|2213.3|2213|2212.8|2212.5|2213.7|2213.4|2212.7|2212.4|80
1631693400000|2021-09-15 08:10:00|2213|2212.7|2212.7|2212.4|2213|2212.7|2212.4|2212.1|89
1631693700000|2021-09-15 08:15:00|2212.6|2212.3|2213.5|2213.2|2214|2213.7|2212.5|2212.2|70
1631694000000|2021-09-15 08:20:00|2213.6|2213.3|2213.4|2213.1|2214.2|2213.9|2213.4|2213.1|514
1631694300000|2021-09-15 08:25:00|2213.5|2213.2|2214.7|2214.4|2215|2214.7|2213.3|2213|77
1631694600000|2021-09-15 08:30:00|2214.8|2214.5|2215.3|2215|2215.7|2215.4|2214.7|2214.4|178
1631694900000|2021-09-15 08:35:00|2215.4|2215.1|2216.4|2216.1|2216.6|2216.3|2215.3|2215|84
1631695200000|2021-09-15 08:40:00|2216.5|2216.2|2216.9|2216.6|2217.2|2216.9|2216.2|2215.9|90
1631695500000|2021-09-15 08:45:00|2216.8|2216.5|2216.6|2216.3|2217.3|2217|2216.4|2216.1|85
1631695800000|2021-09-15 08:50:00|2216.5|2216.2|2216.4|2216.1|2216.8|2216.5|2216|2215.7|283
1631696100000|2021-09-15 08:55:00|2216.5|2216.2|2215.7|2215.4|2216.5|2216.2|2215.4|2215.1|146
1631696400000|2021-09-15 09:00:00|2215.6|2215.3|2215.9|2215.6|2216.3|2216|2215.6|2215.3|40
1631696700000|2021-09-15 09:05:00|2215.8|2215.5|2216|2215.7|2216.1|2215.8|2215.8|2215.5|8
1631697000000|2021-09-15 09:10:00|2216.1|2215.8|2216.1|2215.8|2216.3|2216|2215.6|2215.3|19
1631697300000|2021-09-15 09:15:00|2216|2215.7|2217.1|2216.8|2217.2|2216.9|2215.9|2215.6|84
1631697600000|2021-09-15 09:20:00|2216.9|2216.6|2216.5|2216.2|2217.1|2216.8|2216.3|2216|126
1631697900000|2021-09-15 09:25:00|2216.6|2216.3|2216.1|2215.8|2216.6|2216.3|2215.7|2215.4|72
1631698200000|2021-09-15 09:30:00|2216.2|2215.9|2217.7|2217.4|2217.8|2217.5|2215.5|2215.2|280
1631698500000|2021-09-15 09:35:00|2217.6|2217.3|2217|2216.7|2217.7|2217.4|2216.6|2216.3|73
1631698800000|2021-09-15 09:40:00|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.3|2216|54
1631699100000|2021-09-15 09:45:00|2217|2216.7|2217.5|2217.2|2217.6|2217.3|2216.8|2216.5|290
1631699400000|2021-09-15 09:50:00|2217.6|2217.3|2218.5|2218.2|2219.9|2219.6|2217.5|2217.2|287
1631699700000|2021-09-15 09:55:00|2218.9|2218.6|2219.3|2219|2219.5|2219.2|2218.8|2218.5|80
1631700000000|2021-09-15 10:00:00|2219.4|2219.1|2219.5|2219.2|2219.7|2219.4|2218.8|2218.5|112
1631700300000|2021-09-15 10:05:00|2219.4|2219.1|2219.5|2219.2|2220.2|2219.9|2219.2|2218.9|92
1631700600000|2021-09-15 10:10:00|2219.4|2219.1|2218.6|2218.3|2219.5|2219.2|2218.6|2218.3|121
1631700900000|2021-09-15 10:15:00|2218.4|2218.1|2218.4|2218.1|2219.7|2219.4|2218.1|2217.8|152
1631701200000|2021-09-15 10:20:00|2218.5|2218.2|2217|2216.7|2218.5|2218.2|2216.8|2216.5|142
1631701500000|2021-09-15 10:25:00|2217.1|2216.8|2217.7|2217.4|2218.2|2217.9|2216.8|2216.5|78
1631701800000|2021-09-15 10:30:00|2217.6|2217.3|2217.1|2216.8|2217.9|2217.6|2216.8|2216.5|37
1631702100000|2021-09-15 10:35:00|2217|2216.7|2217.3|2217|2217.6|2217.3|2216.8|2216.5|24
1631702400000|2021-09-15 10:40:00|2217.2|2216.9|2216.5|2216.2|2217.3|2217|2216.1|2215.8|140
1631702700000|2021-09-15 10:45:00|2216.4|2216.1|2215|2214.7|2216.4|2216.1|2214.7|2214.4|296
1631703000000|2021-09-15 10:50:00|2214.9|2214.6|2215.1|2214.8|2215.6|2215.3|2214.6|2214.3|307
1631703300000|2021-09-15 10:55:00|2215.2|2214.9|2214.4|2214.1|2215.2|2214.9|2213|2212.7|562
1631703600000|2021-09-15 11:00:00|2214.5|2214.2|2214.8|2214.5|2215.4|2215.1|2213.5|2213.2|407
1631703900000|2021-09-15 11:05:00|2214.9|2214.6|2215.3|2215|2215.6|2215.3|2214.1|2213.8|254
1631704200000|2021-09-15 11:10:00|2215.4|2215.1|2213|2212.7|2215.6|2215.3|2212.5|2212.2|197
1631704500000|2021-09-15 11:15:00|2212.9|2212.6|2213.6|2213.3|2213.8|2213.5|2212.2|2211.9|311
1631704800000|2021-09-15 11:20:00|2213.7|2213.4|2213.6|2213.3|2214.5|2214.2|2212.7|2212.4|1199
1631705100000|2021-09-15 11:25:00|2213.7|2213.4|2212.3|2212|2213.8|2213.5|2211.5|2211.2|271
1631705400000|2021-09-15 11:30:00|2212.4|2212.1|2211.3|2211|2212.8|2212.5|2211.1|2210.8|265
1631705700000|2021-09-15 11:35:00|2211.2|2210.9|2212|2211.7|2212.8|2212.5|2209.8|2209.5|557
1631706000000|2021-09-15 11:40:00|2212.1|2211.8|2214.7|2214.4|2214.8|2214.5|2212.1|2211.8|206
1631706300000|2021-09-15 11:45:00|2214.8|2214.5|2212.5|2212.2|2215.2|2214.9|2212.5|2212.2|315
1631706600000|2021-09-15 11:50:00|2212.4|2212.1|2213.4|2213.1|2213.7|2213.4|2212.4|2212.1|248
1631706900000|2021-09-15 11:55:00|2213.6|2213.3|2213.4|2213.1|2213.7|2213.4|2212.7|2212.4|211
1631707200000|2021-09-15 12:00:00|2213.5|2213.2|2213.7|2213.4|2214.2|2213.9|2213.3|2213|181
1631707500000|2021-09-15 12:05:00|2213.8|2213.5|2211.6|2211.3|2214|2213.7|2211.3|2211|347
1631707800000|2021-09-15 12:10:00|2211.7|2211.4|2210.6|2210.3|2211.9|2211.6|2209.7|2209.4|228
1631708100000|2021-09-15 12:15:00|2210.5|2210.2|2212.4|2212.1|2213.4|2213.1|2210.5|2210.2|399
1631708400000|2021-09-15 12:20:00|2212.5|2212.2|2209.2|2208.9|2212.9|2212.6|2209|2208.7|567
1631708700000|2021-09-15 12:25:00|2209.1|2208.8|2208.3|2208|2209.4|2209.1|2206.3|2206|574
1631709000000|2021-09-15 12:30:00|2208.2|2207.9|2212.6|2212.3|2214.2|2213.9|2208.2|2207.9|746
1631709300000|2021-09-15 12:35:00|2212.8|2212.5|2213.7|2213.4|2214.7|2214.4|2212.4|2212.1|394
1631709600000|2021-09-15 12:40:00|2213.6|2213.3|2215|2214.7|2215.2|2214.9|2213.4|2213.1|499
1631709900000|2021-09-15 12:45:00|2214.9|2214.6|2215.3|2215|2215.8|2215.5|2214.3|2214|407
1631710200000|2021-09-15 12:50:00|2215.5|2215.2|2214.4|2214.1|2216.7|2216.4|2214.3|2214|1128
1631710500000|2021-09-15 12:55:00|2214.3|2214|2213.9|2213.6|2214.4|2214.1|2211.8|2211.5|1088
1631710800000|2021-09-15 13:00:00|2213.8|2213.5|2214.9|2214.6|2215.2|2214.9|2213.6|2213.3|509
1631711100000|2021-09-15 13:05:00|2215|2214.7|2213.5|2213.2|2215.2|2214.9|2213|2212.7|633
1631711400000|2021-09-15 13:10:00|2213.6|2213.3|2214|2213.7|2214.2|2213.9|2212.3|2212|478
1631711700000|2021-09-15 13:15:00|2214.1|2213.8|2213|2212.7|2215.1|2214.8|2213|2212.7|695
1631712000000|2021-09-15 13:20:00|2213.1|2212.8|2213.6|2213.3|2214.4|2214.1|2211.3|2211|642
1631712300000|2021-09-15 13:25:00|2213.5|2213.2|2212|2211.7|2214.6|2214.3|2212|2211.7|532
1631712600000|2021-09-15 13:30:00|2211.4|2211.1|2209.5|2209.2|2217.1|2216.8|2208.4|2208.1|6498
1631712900000|2021-09-15 13:35:00|2209.4|2209.1|2207.6|2207.3|2213.9|2213.6|2206.9|2206.6|4027
1631713200000|2021-09-15 13:40:00|2207.7|2207.4|2212.3|2212|2212.5|2212.2|2206.9|2206.6|2983
1631713500000|2021-09-15 13:45:00|2212.4|2212.1|2223.7|2223.4|2223.7|2223.4|2212.4|2212.1|4820
1631713800000|2021-09-15 13:50:00|2224|2223.7|2217.1|2216.8|2224.3|2224|2216.7|2216.4|4832
1631714100000|2021-09-15 13:55:00|2217|2216.7|2220.6|2220.3|2221.7|2221.4|2215.3|2215|3099
1631714400000|2021-09-15 14:00:00|2220.7|2220.4|2224.4|2224.1|2225.7|2225.4|2220.7|2220.4|3098
1631714700000|2021-09-15 14:05:00|2224.5|2224.2|2219.8|2219.5|2224.8|2224.5|2219.1|2218.8|2975
1631715000000|2021-09-15 14:10:00|2219.3|2219|2216|2215.7|2221.9|2221.6|2213.1|2212.8|3473
1631715300000|2021-09-15 14:15:00|2216.2|2215.9|2218.4|2218.1|2218.7|2218.4|2212.9|2212.6|3493
1631715600000|2021-09-15 14:20:00|2218.3|2218|2218.9|2218.6|2219.2|2218.9|2215.4|2215.1|2686
1631715900000|2021-09-15 14:25:00|2218.8|2218.5|2218.4|2218.1|2220.3|2220|2218.4|2218.1|2746
1631716200000|2021-09-15 14:30:00|2218.5|2218.2|2225.8|2225.5|2226.1|2225.8|2217.9|2217.6|3580
1631716500000|2021-09-15 14:35:00|2225.7|2225.4|2222|2221.7|2227.4|2227.1|2221.2|2220.9|2395
1631716800000|2021-09-15 14:40:00|2221.6|2221.3|2215.8|2215.5|2222.7|2222.4|2214.9|2214.6|2791
1631717100000|2021-09-15 14:45:00|2215.7|2215.4|2218.6|2218.3|2218.6|2218.3|2213.6|2213.3|3009
1631717400000|2021-09-15 14:50:00|2218.4|2218.1|2213.9|2213.6|2220.2|2219.9|2213.8|2213.5|2271
1631717700000|2021-09-15 14:55:00|2214|2213.7|2220.1|2219.8|2220.5|2220.2|2213.7|2213.4|1659
1631718000000|2021-09-15 15:00:00|2220.2|2219.9|2220.7|2220.4|2221.5|2221.2|2216.4|2216.1|1484
1631718300000|2021-09-15 15:05:00|2220.8|2220.5|2223.5|2223.2|2224.7|2224.4|2220|2219.7|1994
1631718600000|2021-09-15 15:10:00|2223.4|2223.1|2222.6|2222.3|2224.1|2223.8|2222.2|2221.9|1322
1631718900000|2021-09-15 15:15:00|2222.7|2222.4|2224.3|2224|2225.5|2225.2|2222.6|2222.3|1403
1631719200000|2021-09-15 15:20:00|2224.4|2224.1|2227.4|2227.1|2228|2227.7|2224.2|2223.9|1734
1631719500000|2021-09-15 15:25:00|2227.5|2227.2|2226.4|2226.1|2228.8|2228.5|2226.4|2226.1|1043
1631719800000|2021-09-15 15:30:00|2226.6|2226.3|2224.6|2224.3|2227.3|2227|2223.6|2223.3|1799
1631720100000|2021-09-15 15:35:00|2224.5|2224.2|2226.5|2226.2|2227.9|2227.6|2224.3|2224|818
1631720400000|2021-09-15 15:40:00|2226.6|2226.3|2226.7|2226.4|2227.5|2227.2|2225.6|2225.3|765
1631720700000|2021-09-15 15:45:00|2226.6|2226.3|2226.2|2225.9|2226.9|2226.6|2225.1|2224.8|679
1631721000000|2021-09-15 15:50:00|2225.9|2225.6|2228|2227.7|2228.1|2227.8|2225.8|2225.5|1398
1631721300000|2021-09-15 15:55:00|2227.8|2227.5|2228.9|2228.6|2230.2|2229.9|2227.8|2227.5|1969
1631721600000|2021-09-15 16:00:00|2228.8|2228.5|2225.8|2225.5|2229.5|2229.2|2224.6|2224.3|1736
1631721900000|2021-09-15 16:05:00|2225.7|2225.4|2224.5|2224.2|2225.9|2225.6|2223.1|2222.8|824
1631722200000|2021-09-15 16:10:00|2224.6|2224.3|2224.2|2223.9|2225.4|2225.1|2224|2223.7|740
1631722500000|2021-09-15 16:15:00|2224.3|2224|2226.3|2226|2226.4|2226.1|2224.3|2224|627
1631722800000|2021-09-15 16:20:00|2226.4|2226.1|2227.9|2227.6|2228|2227.7|2226.3|2226|1457
1631723100000|2021-09-15 16:25:00|2227.8|2227.5|2225.8|2225.5|2228.7|2228.4|2225.6|2225.3|1321
1631723400000|2021-09-15 16:30:00|2226.1|2225.8|2227|2226.7|2227.3|2227|2225.9|2225.6|1139
1631723700000|2021-09-15 16:35:00|2226.9|2226.6|2226.9|2226.6|2227.5|2227.2|2225.5|2225.2|616
1631724000000|2021-09-15 16:40:00|2227|2226.7|2228.3|2228|2229.7|2229.4|2227|2226.7|1515
1631724300000|2021-09-15 16:45:00|2228.4|2228.1|2226.3|2226|2228.7|2228.4|2225.9|2225.6|1786
1631724600000|2021-09-15 16:50:00|2226.4|2226.1|2226.3|2226|2226.7|2226.4|2225.3|2225|408
1631724900000|2021-09-15 16:55:00|2226.4|2226.1|2227.9|2227.6|2228|2227.7|2225.8|2225.5|1000
1631725200000|2021-09-15 17:00:00|2228.1|2227.8|2227.4|2227.1|2228.9|2228.6|2226.9|2226.6|677
1631725500000|2021-09-15 17:05:00|2227.5|2227.2|2225.5|2225.2|2227.9|2227.6|2225.5|2225.2|792
1631725800000|2021-09-15 17:10:00|2225.6|2225.3|2228.1|2227.8|2228.2|2227.9|2225.6|2225.3|760
1631726100000|2021-09-15 17:15:00|2228|2227.7|2228.1|2227.8|2229.2|2228.9|2227.5|2227.2|1298
1631726400000|2021-09-15 17:20:00|2228.2|2227.9|2228.8|2228.5|2229.2|2228.9|2228.1|2227.8|588
1631726700000|2021-09-15 17:25:00|2228.7|2228.4|2229|2228.7|2229.9|2229.6|2227.9|2227.6|996
1631727000000|2021-09-15 17:30:00|2229.2|2228.9|2231.3|2231|2231.3|2231|2229.1|2228.8|1047
1631727300000|2021-09-15 17:35:00|2231.4|2231.1|2230.9|2230.6|2231.9|2231.6|2230.1|2229.8|1978
1631727600000|2021-09-15 17:40:00|2231|2230.7|2230.7|2230.4|2231.3|2231|2229.8|2229.5|570
1631727900000|2021-09-15 17:45:00|2230.8|2230.5|2234.6|2234.3|2234.9|2234.6|2230.5|2230.2|1852
1631728200000|2021-09-15 17:50:00|2234.7|2234.4|2233.4|2233.1|2234.7|2234.4|2232.9|2232.6|535
1631728500000|2021-09-15 17:55:00|2233.5|2233.2|2228.5|2228.2|2233.5|2233.2|2228.5|2228.2|1006
1631728800000|2021-09-15 18:00:00|2228.4|2228.1|2229|2228.7|2230.2|2229.9|2227.4|2227.1|1860
1631729100000|2021-09-15 18:05:00|2229.2|2228.9|2231.4|2231.1|2231.7|2231.4|2229.2|2228.9|1398
1631729400000|2021-09-15 18:10:00|2231.5|2231.2|2230.3|2230|2232.4|2232.1|2230.2|2229.9|783
1631729700000|2021-09-15 18:15:00|2230.5|2230.2|2230|2229.7|2231.9|2231.6|2229.6|2229.3|982
1631730000000|2021-09-15 18:20:00|2230.2|2229.9|2229.9|2229.6|2231.4|2231.1|2228.6|2228.3|934
1631730300000|2021-09-15 18:25:00|2230|2229.7|2231.5|2231.2|2232|2231.7|2230|2229.7|1911
1631730600000|2021-09-15 18:30:00|2231.6|2231.3|2233.8|2233.5|2233.8|2233.5|2231.6|2231.3|995
1631730900000|2021-09-15 18:35:00|2233.7|2233.4|2232.5|2232.2|2234.4|2234.1|2231.9|2231.6|1007
1631731200000|2021-09-15 18:40:00|2232.6|2232.3|2230.6|2230.3|2232.8|2232.5|2230.1|2229.8|1197
1631731500000|2021-09-15 18:45:00|2231|2230.7|2232.1|2231.8|2233.1|2232.8|2230.8|2230.5|1240
1631731800000|2021-09-15 18:50:00|2232|2231.7|2232.4|2232.1|2233.1|2232.8|2230.6|2230.3|1098
1631732100000|2021-09-15 18:55:00|2232.6|2232.3|2231.4|2231.1|2232.9|2232.6|2231.2|2230.9|436
1631732400000|2021-09-15 19:00:00|2231.5|2231.2|2232.9|2232.6|2233|2232.7|2230.5|2230.2|1425
1631732700000|2021-09-15 19:05:00|2233.1|2232.8|2233.4|2233.1|2233.8|2233.5|2232.4|2232.1|704
1631733000000|2021-09-15 19:10:00|2233.5|2233.2|2236|2235.7|2236|2235.7|2233.5|2233.2|991
1631733300000|2021-09-15 19:15:00|2236.1|2235.8|2239|2238.7|2239.1|2238.8|2235.7|2235.4|2035
1631733600000|2021-09-15 19:20:00|2239.2|2238.9|2236.6|2236.3|2239.3|2239|2235.4|2235.1|1605
1631733900000|2021-09-15 19:25:00|2236.7|2236.4|2234|2233.7|2237.4|2237.1|2234|2233.7|821
1631734200000|2021-09-15 19:30:00|2234.1|2233.8|2233.2|2232.9|2234.8|2234.5|2232.3|2232|1723
1631734500000|2021-09-15 19:35:00|2233.3|2233|2235.7|2235.4|2236.1|2235.8|2233.1|2232.8|1564
1631734800000|2021-09-15 19:40:00|2235.6|2235.3|2236.1|2235.8|2236.4|2236.1|2234.5|2234.2|1885
1631735100000|2021-09-15 19:45:00|2236.2|2235.9|2233.2|2232.9|2237|2236.7|2233.2|2232.9|2447
1631735400000|2021-09-15 19:50:00|2233.4|2233.1|2233.3|2233|2234.6|2234.3|2232|2231.7|3882
1631735700000|2021-09-15 19:55:00|2233.4|2233.1|2236.8|2236.5|2236.8|2236.5|2231.9|2231.6|15843
1631736000000|2021-09-15 20:00:00|2236.6|2236.3|2233.8|2233.5|2236.6|2236.3|2232.9|2232.6|3905
1631736300000|2021-09-15 20:05:00|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.3|2233|907
1631736600000|2021-09-15 20:10:00|2233.5|2233.2|2233.1|2232.8|2233.7|2233.4|2233.1|2232.8|853
1631736900000|2021-09-15 20:15:00|2233.2|2232.9|2232.2|2231.9|2233.2|2232.9|2232|2231.7|435
1631737200000|2021-09-15 20:20:00|2232.1|2231.8|2232.2|2231.9|2232.4|2232.1|2231.9|2231.6|415
1631737500000|2021-09-15 20:25:00|2232.3|2232|2232.6|2232.3|2232.8|2232.5|2232.2|2231.9|304
1631737800000|2021-09-15 20:30:00|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.3|2232|165
1631738100000|2021-09-15 20:35:00|2232.6|2232.3|2233.8|2233.5|2233.9|2233.6|2232.5|2232.2|211
1631738400000|2021-09-15 20:40:00|2233.7|2233.4|2234.5|2234.2|2234.5|2234.2|2233.7|2233.4|136
1631738700000|2021-09-15 20:45:00|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234|2233.7|263
1631739000000|2021-09-15 20:50:00|2234.2|2233.9|2233.5|2233.2|2234.3|2234|2233.2|2232.9|273
1631739300000|2021-09-15 20:55:00|2233.4|2233.1|2233.3|2232.5|2233.8|2233.5|2232.9|2232.4|343
1631739600000|2021-09-15 21:00:00|2233.2|2232.4|2233.3|2232.5|2233.3|2232.5|2233.1|2232.3|4
1631739900000|2021-09-15 21:05:00|2233.2|2232.4|2233.2|2232.4|2233.2|2232.4|2233.1|2232.3|0
1631740200000|2021-09-15 21:10:00|2233.1|2232.3|2233|2232.2|2233.2|2232.4|2232.9|2232.1|0
1631740500000|2021-09-15 21:15:00|2232.9|2232.1|2232.9|2232.1|2233|2232.2|2232.7|2231.9|0
1631740800000|2021-09-15 21:20:00|2232.8|2232|2232.7|2231.9|2232.9|2232.1|2232.6|2231.8|0
1631741100000|2021-09-15 21:25:00|2232.6|2231.8|2232.6|2231.8|2232.7|2231.9|2232.5|2231.7|0
1631741400000|2021-09-15 21:30:00|2232.7|2231.9|2232.8|2232|2232.8|2232|2232.7|2231.9|0
1631741700000|2021-09-15 21:35:00|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|2232.8|2232|0
1631742000000|2021-09-15 21:40:00|2232.8|2232|2232.9|2232.1|2232.9|2232.1|2232.8|2232|0
1631742300000|2021-09-15 21:45:00|2232.8|2232|2232.9|2232.1|2232.9|2232.1|2232.8|2232|0
1631742600000|2021-09-15 21:50:00|2233|2232.2|2233|2232.2|2233.1|2232.3|2232.9|2232.1|0
1631743200000|2021-09-15 22:00:00|2233.8|2233.5|2233.5|2233.2|2234.1|2233.8|2232.5|2232.2|300
1631743500000|2021-09-15 22:05:00|2233.6|2233.3|2233.7|2233.4|2234.6|2234.3|2233.4|2233.1|200
1631743800000|2021-09-15 22:10:00|2233.8|2233.5|2234|2233.7|2234.2|2233.9|2233.7|2233.4|28
1631744100000|2021-09-15 22:15:00|2233.9|2233.6|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|44
1631744400000|2021-09-15 22:20:00|2234|2233.7|2233.6|2233.3|2234.1|2233.8|2233.4|2233.1|29
1631744700000|2021-09-15 22:25:00|2233.5|2233.2|2233.3|2233|2233.6|2233.3|2233.2|2232.9|29
1631745000000|2021-09-15 22:30:00|2233.4|2233.1|2232.7|2232.4|2233.5|2233.2|2232.7|2232.4|33
1631745300000|2021-09-15 22:35:00|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.4|2232.1|58
1631745600000|2021-09-15 22:40:00|2232.8|2232.5|2233.8|2233.5|2233.8|2233.5|2232.7|2232.4|38
1631745900000|2021-09-15 22:45:00|2233.9|2233.6|2233.3|2233|2234.2|2233.9|2233.3|2233|51
1631746200000|2021-09-15 22:50:00|2233.2|2232.9|2232.8|2232.5|2233.4|2233.1|2232.8|2232.5|42
1631746500000|2021-09-15 22:55:00|2232.9|2232.6|2233.4|2233.1|2233.6|2233.3|2232.7|2232.4|40
1631746800000|2021-09-15 23:00:00|2233.3|2233|2232.6|2232.3|2233.3|2233|2232.1|2231.8|55
1631747100000|2021-09-15 23:05:00|2232.8|2232.5|2232.3|2232|2232.9|2232.6|2232.1|2231.8|57
1631747400000|2021-09-15 23:10:00|2232.6|2232.3|2232.1|2231.8|2232.8|2232.5|2232|2231.7|40
1631747700000|2021-09-15 23:15:00|2232.3|2232|2233.4|2233.1|2233.4|2233.1|2232.3|2232|24
1631748000000|2021-09-15 23:20:00|2233.3|2233|2233|2232.7|2233.8|2233.5|2232.6|2232.3|44
1631748300000|2021-09-15 23:25:00|2232.9|2232.6|2232.7|2232.4|2233.2|2232.9|2232.5|2232.2|23
1631748600000|2021-09-15 23:30:00|2232.8|2232.5|2232.3|2232|2233|2232.7|2232.3|2232|15
1631748900000|2021-09-15 23:35:00|2232.4|2232.1|2232.9|2232.6|2232.9|2232.6|2232.2|2231.9|20
1631749200000|2021-09-15 23:40:00|2232.8|2232.5|2233.4|2233.1|2233.5|2233.2|2232.6|2232.3|33
1631749500000|2021-09-15 23:45:00|2233.5|2233.2|2233.6|2233.3|2233.9|2233.6|2233.3|2233|22
1631749800000|2021-09-15 23:50:00|2233.7|2233.4|2233.3|2233|2233.8|2233.5|2233.2|2232.9|19
1631750100000|2021-09-15 23:55:00|2233.2|2232.9|2233.9|2233.6|2233.9|2233.6|2233|2232.7|69
1631750400000|2021-09-16 00:00:00|2233.8|2233.5|2233.2|2232.9|2233.8|2233.5|2231.6|2231.3|115
1631750700000|2021-09-16 00:05:00|2233.4|2233.1|2233.2|2232.9|2233.9|2233.6|2232|2231.7|73
1631751000000|2021-09-16 00:10:00|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.2|2231.9|66
1631751300000|2021-09-16 00:15:00|2233|2232.7|2232.7|2232.4|2233.2|2232.9|2232.3|2232|23
1631751600000|2021-09-16 00:20:00|2232.8|2232.5|2232.8|2232.5|2233|2232.7|2232.3|2232|64
1631751900000|2021-09-16 00:25:00|2232.7|2232.4|2233.2|2232.9|2233.6|2233.3|2232.5|2232.2|42
1631752200000|2021-09-16 00:30:00|2233.4|2233.1|2233.3|2233|2234.1|2233.8|2233|2232.7|79
1631752500000|2021-09-16 00:35:00|2233.4|2233.1|2233.2|2232.9|2233.7|2233.4|2232.6|2232.3|64
1631752800000|2021-09-16 00:40:00|2233.3|2233|2232.7|2232.4|2233.5|2233.2|2232.1|2231.8|67
1631753100000|2021-09-16 00:45:00|2232.6|2232.3|2233.4|2233.1|2233.6|2233.3|2232.3|2232|89
1631753400000|2021-09-16 00:50:00|2233.5|2233.2|2233.2|2232.9|2233.7|2233.4|2232.7|2232.4|49
1631753700000|2021-09-16 00:55:00|2233.1|2232.8|2232.9|2232.6|2233.6|2233.3|2232.8|2232.5|59
1631754000000|2021-09-16 01:00:00|2232.8|2232.5|2232.5|2232.2|2233.1|2232.8|2232.1|2231.8|37
1631754300000|2021-09-16 01:05:00|2232.8|2232.5|2234.2|2233.9|2234.4|2234.1|2232.8|2232.5|75
1631754600000|2021-09-16 01:10:00|2234.1|2233.8|2234.8|2234.5|2234.8|2234.5|2233.8|2233.5|48
1631754900000|2021-09-16 01:15:00|2234.7|2234.4|2234.5|2234.2|2234.8|2234.5|2233.7|2233.4|43
1631755200000|2021-09-16 01:20:00|2234.6|2234.3|2232.7|2232.4|2235.3|2235|2232.3|2232|104
1631755500000|2021-09-16 01:25:00|2232.8|2232.5|2232.7|2232.4|2233.2|2232.9|2232.2|2231.9|16
1631755800000|2021-09-16 01:30:00|2232.8|2232.5|2230.3|2230|2233.2|2232.9|2230.2|2229.9|139
1631756100000|2021-09-16 01:35:00|2230.2|2229.9|2231.2|2230.9|2231.9|2231.6|2230.2|2229.9|56
1631756400000|2021-09-16 01:40:00|2231.3|2231|2231.6|2231.3|2232.7|2232.4|2231.2|2230.9|43
1631756700000|2021-09-16 01:45:00|2231.5|2231.2|2229.9|2229.6|2231.5|2231.2|2229.8|2229.5|78
1631757000000|2021-09-16 01:50:00|2229.8|2229.5|2230.3|2230|2230.6|2230.3|2229.3|2229|118
1631757300000|2021-09-16 01:55:00|2230.2|2229.9|2229.1|2228.8|2230.3|2230|2229|2228.7|34
1631757600000|2021-09-16 02:00:00|2229.2|2228.9|2228.9|2228.6|2229.3|2229|2228.2|2227.9|106
1631757900000|2021-09-16 02:05:00|2228.8|2228.5|2229.7|2229.4|2229.8|2229.5|2228.7|2228.4|58
1631758200000|2021-09-16 02:10:00|2229.6|2229.3|2229.6|2229.3|2229.9|2229.6|2228.7|2228.4|79
1631758500000|2021-09-16 02:15:00|2229.5|2229.2|2228.8|2228.5|2229.5|2229.2|2228|2227.7|85
1631758800000|2021-09-16 02:20:00|2228.7|2228.4|2229.9|2229.6|2230.2|2229.9|2228.7|2228.4|57
1631759100000|2021-09-16 02:25:00|2229.8|2229.5|2229.3|2229|2229.9|2229.6|2228.6|2228.3|40
1631759400000|2021-09-16 02:30:00|2229.4|2229.1|2230.6|2230.3|2230.9|2230.6|2229.3|2229|52
1631759700000|2021-09-16 02:35:00|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230|2229.7|44
1631760000000|2021-09-16 02:40:00|2230.3|2230|2230.4|2230.1|2230.9|2230.6|2230.1|2229.8|32
1631760300000|2021-09-16 02:45:00|2230.5|2230.2|2231|2230.7|2231.4|2231.1|2230.3|2230|30
1631760600000|2021-09-16 02:50:00|2231.1|2230.8|2231.4|2231.1|2231.7|2231.4|2230.9|2230.6|27
1631760900000|2021-09-16 02:55:00|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2230.5|2230.2|79
1631761200000|2021-09-16 03:00:00|2231.7|2231.4|2231.3|2231|2231.8|2231.5|2230.5|2230.2|60
1631761500000|2021-09-16 03:05:00|2231.2|2230.9|2231.8|2231.5|2232.3|2232|2231.1|2230.8|29
1631761800000|2021-09-16 03:10:00|2231.7|2231.4|2230.9|2230.6|2231.7|2231.4|2230.7|2230.4|78
1631762100000|2021-09-16 03:15:00|2230.8|2230.5|2231.4|2231.1|2231.5|2231.2|2230.7|2230.4|24
1631762400000|2021-09-16 03:20:00|2231.3|2231|2230.9|2230.6|2231.6|2231.3|2230.2|2229.9|51
1631762700000|2021-09-16 03:25:00|2230.8|2230.5|2230.2|2229.9|2231.2|2230.9|2230.1|2229.8|24
1631763000000|2021-09-16 03:30:00|2230.1|2229.8|2229.7|2229.4|2230.6|2230.3|2229.2|2228.9|27
1631763300000|2021-09-16 03:35:00|2229.9|2229.6|2228.9|2228.6|2230|2229.7|2228.8|2228.5|40
1631763600000|2021-09-16 03:40:00|2228.8|2228.5|2228.7|2228.4|2229.7|2229.4|2228.4|2228.1|44
1631763900000|2021-09-16 03:45:00|2228.6|2228.3|2228|2227.7|2229|2228.7|2227.9|2227.6|78
1631764200000|2021-09-16 03:50:00|2228.1|2227.8|2228.4|2228.1|2228.6|2228.3|2227.1|2226.8|198
1631764500000|2021-09-16 03:55:00|2228.3|2228|2227.4|2227.1|2228.4|2228.1|2227.4|2227.1|28
1631764800000|2021-09-16 04:00:00|2227.6|2227.3|2228.2|2227.9|2228.6|2228.3|2227.6|2227.3|58
1631765100000|2021-09-16 04:05:00|2228.1|2227.8|2227.7|2227.4|2228.2|2227.9|2227.4|2227.1|13
1631765400000|2021-09-16 04:10:00|2227.6|2227.3|2227.2|2226.9|2227.8|2227.5|2227.1|2226.8|39
1631765700000|2021-09-16 04:15:00|2227.1|2226.8|2227.3|2227|2227.4|2227.1|2227.1|2226.8|19
1631766000000|2021-09-16 04:20:00|2227.2|2226.9|2227.9|2227.6|2227.9|2227.6|2227|2226.7|23
1631766300000|2021-09-16 04:25:00|2228|2227.7|2227.2|2226.9|2228.1|2227.8|2227.2|2226.9|17
1631766600000|2021-09-16 04:30:00|2227.1|2226.8|2228.2|2227.9|2228.5|2228.2|2226.8|2226.5|30
1631766900000|2021-09-16 04:35:00|2228.1|2227.8|2228.4|2228.1|2228.7|2228.4|2228|2227.7|13
1631767200000|2021-09-16 04:40:00|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.1|2227.8|18
1631767500000|2021-09-16 04:45:00|2228.7|2228.4|2229.1|2228.8|2229.6|2229.3|2228.6|2228.3|36
1631767800000|2021-09-16 04:50:00|2229|2228.7|2228.6|2228.3|2229.1|2228.8|2228.2|2227.9|30
1631768100000|2021-09-16 04:55:00|2228.7|2228.4|2228.4|2228.1|2228.8|2228.5|2228|2227.7|11
1631768400000|2021-09-16 05:00:00|2228.3|2228|2228.8|2228.5|2229.4|2229.1|2227.9|2227.6|39
1631768700000|2021-09-16 05:05:00|2228.9|2228.6|2229|2228.7|2230.1|2229.8|2228.7|2228.4|41
1631769000000|2021-09-16 05:10:00|2228.9|2228.6|2228.4|2228.1|2229.1|2228.8|2227.9|2227.6|26
1631769300000|2021-09-16 05:15:00|2228.5|2228.2|2228|2227.7|2228.9|2228.6|2227.8|2227.5|35
1631769600000|2021-09-16 05:20:00|2228.1|2227.8|2228.2|2227.9|2228.3|2228|2227.2|2226.9|22
1631769900000|2021-09-16 05:25:00|2228.1|2227.8|2228.3|2228|2228.4|2228.1|2227.9|2227.6|11
1631770200000|2021-09-16 05:30:00|2228.4|2228.1|2227.1|2226.8|2228.4|2228.1|2227|2226.7|17
1631770500000|2021-09-16 05:35:00|2227|2226.7|2226.4|2226.1|2227.4|2227.1|2226.2|2225.9|64
1631770800000|2021-09-16 05:40:00|2226.3|2226|2227.1|2226.8|2227.6|2227.3|2226.3|2226|36
1631771100000|2021-09-16 05:45:00|2227|2226.7|2227.8|2227.5|2227.9|2227.6|2227|2226.7|22
1631771400000|2021-09-16 05:50:00|2227.7|2227.4|2228|2227.7|2228.1|2227.8|2227.4|2227.1|34
1631771700000|2021-09-16 05:55:00|2228.2|2227.9|2227.2|2226.9|2228.2|2227.9|2227.2|2226.9|48
1631772000000|2021-09-16 06:00:00|2227.1|2226.8|2228.6|2228.3|2228.9|2228.6|2227|2226.7|52
1631772300000|2021-09-16 06:05:00|2228.5|2228.2|2230|2229.7|2230.4|2230.1|2228.1|2227.8|61
1631772600000|2021-09-16 06:10:00|2230.1|2229.8|2230.2|2229.9|2231.2|2230.9|2230.1|2229.8|82
1631772900000|2021-09-16 06:15:00|2230.3|2230|2229.6|2229.3|2230.9|2230.6|2229.6|2229.3|43
1631773200000|2021-09-16 06:20:00|2229.5|2229.2|2229.2|2228.9|2229.7|2229.4|2228.9|2228.6|24
1631773500000|2021-09-16 06:25:00|2229.1|2228.8|2229.3|2229|2229.3|2229|2228.7|2228.4|48
1631773800000|2021-09-16 06:30:00|2229.2|2228.9|2228.3|2228|2229.3|2229|2227.6|2227.3|51
1631774100000|2021-09-16 06:35:00|2228.2|2227.9|2228.3|2228|2228.7|2228.4|2228|2227.7|187
1631774400000|2021-09-16 06:40:00|2228.1|2227.8|2227.7|2227.4|2228.9|2228.6|2227.6|2227.3|67
1631774700000|2021-09-16 06:45:00|2227.9|2227.6|2226.9|2226.6|2228|2227.7|2226.8|2226.5|100
1631775000000|2021-09-16 06:50:00|2227|2226.7|2227.6|2227.3|2227.9|2227.6|2226.9|2226.6|78
1631775300000|2021-09-16 06:55:00|2227.7|2227.4|2228.2|2227.9|2228.6|2228.3|2227.5|2227.2|95
1631775600000|2021-09-16 07:00:00|2228.3|2228|2229.7|2229.4|2229.8|2229.5|2227.9|2227.6|199
1631775900000|2021-09-16 07:05:00|2229.6|2229.3|2228.9|2228.6|2230|2229.7|2228.6|2228.3|122
1631776200000|2021-09-16 07:10:00|2229.1|2228.8|2229.8|2229.5|2230.1|2229.8|2228|2227.7|212
1631776500000|2021-09-16 07:15:00|2230|2229.7|2231.8|2231.5|2232|2231.7|2229.7|2229.4|180
1631776800000|2021-09-16 07:20:00|2231.9|2231.6|2232.9|2232.6|2233|2232.7|2230.8|2230.5|187
1631777100000|2021-09-16 07:25:00|2233|2232.7|2232.5|2232.2|2233.2|2232.9|2231.5|2231.2|127
1631777400000|2021-09-16 07:30:00|2232.6|2232.3|2231.4|2231.1|2232.7|2232.4|2231.3|2231|178
1631777700000|2021-09-16 07:35:00|2231.5|2231.2|2231.2|2230.9|2232.5|2232.2|2231.1|2230.8|110
1631778000000|2021-09-16 07:40:00|2231|2230.7|2231.2|2230.9|2232.5|2232.2|2230.6|2230.3|134
1631778300000|2021-09-16 07:45:00|2231.1|2230.8|2230.1|2229.8|2231.6|2231.3|2230.1|2229.8|102
1631778600000|2021-09-16 07:50:00|2230|2229.7|2230.3|2230|2230.9|2230.6|2229.9|2229.6|111
1631778900000|2021-09-16 07:55:00|2230.4|2230.1|2232.3|2232|2232.4|2232.1|2230.1|2229.8|77
1631779200000|2021-09-16 08:00:00|2232.2|2231.9|2233.3|2233|2233.4|2233.1|2231.3|2231|257
1631779500000|2021-09-16 08:05:00|2233.2|2232.9|2233.5|2233.2|2234.2|2233.9|2233|2232.7|220
1631779800000|2021-09-16 08:10:00|2233.4|2233.1|2233.1|2232.8|2233.8|2233.5|2233.1|2232.8|85
1631780100000|2021-09-16 08:15:00|2233|2232.7|2233.7|2233.4|2234.2|2233.9|2232.7|2232.4|140
1631780400000|2021-09-16 08:20:00|2233.8|2233.5|2233|2232.7|2234.4|2234.1|2232.9|2232.6|64
1631780700000|2021-09-16 08:25:00|2232.9|2232.6|2233.2|2232.9|2233.8|2233.5|2232.7|2232.4|57
1631781000000|2021-09-16 08:30:00|2233.1|2232.8|2233|2232.7|2234|2233.7|2232.8|2232.5|75
1631781300000|2021-09-16 08:35:00|2233.2|2232.9|2232.4|2232.1|2233.2|2232.9|2232.1|2231.8|137
1631781600000|2021-09-16 08:40:00|2232.3|2232|2233.3|2233|2233.4|2233.1|2232|2231.7|72
1631781900000|2021-09-16 08:45:00|2233.2|2232.9|2232.8|2232.5|2234.2|2233.9|2232.7|2232.4|44
1631782200000|2021-09-16 08:50:00|2232.7|2232.4|2232.7|2232.4|2233.5|2233.2|2231.7|2231.4|102
1631782500000|2021-09-16 08:55:00|2232.5|2232.2|2232.1|2231.8|2232.7|2232.4|2231.8|2231.5|43
1631782800000|2021-09-16 09:00:00|2232.2|2231.9|2232.4|2232.1|2232.5|2232.2|2231.7|2231.4|51
1631783100000|2021-09-16 09:05:00|2232.2|2231.9|2232.2|2231.9|2232.4|2232.1|2231.7|2231.4|86
1631783400000|2021-09-16 09:10:00|2232|2231.7|2231.9|2231.6|2232.7|2232.4|2231.7|2231.4|79
1631783700000|2021-09-16 09:15:00|2232|2231.7|2232.6|2232.3|2232.6|2232.3|2231.6|2231.3|69
1631784000000|2021-09-16 09:20:00|2232.7|2232.4|2232.1|2231.8|2232.7|2232.4|2231.8|2231.5|70
1631784300000|2021-09-16 09:25:00|2232.2|2231.9|2232.7|2232.4|2232.9|2232.6|2232.2|2231.9|17
1631784600000|2021-09-16 09:30:00|2232.6|2232.3|2231.7|2231.4|2232.6|2232.3|2231.3|2231|72
1631784900000|2021-09-16 09:35:00|2231.6|2231.3|2230.8|2230.5|2231.7|2231.4|2230.5|2230.2|63
1631785200000|2021-09-16 09:40:00|2230.9|2230.6|2230.1|2229.8|2230.9|2230.6|2229.9|2229.6|61
1631785500000|2021-09-16 09:45:00|2230.2|2229.9|2228.9|2228.6|2230.2|2229.9|2227.9|2227.6|151
1631785800000|2021-09-16 09:50:00|2228.8|2228.5|2228.6|2228.3|2229.6|2229.3|2228.6|2228.3|247
1631786100000|2021-09-16 09:55:00|2228.4|2228.1|2228.9|2228.6|2229.1|2228.8|2228.3|2228|176
1631786400000|2021-09-16 10:00:00|2228.8|2228.5|2229.2|2228.9|2229.4|2229.1|2228.5|2228.2|57
1631786700000|2021-09-16 10:05:00|2229.3|2229|2229.6|2229.3|2230.1|2229.8|2229.2|2228.9|46
1631787000000|2021-09-16 10:10:00|2229.5|2229.2|2228.9|2228.6|2229.5|2229.2|2228.8|2228.5|39
1631787300000|2021-09-16 10:15:00|2229|2228.7|2229.2|2228.9|2229.4|2229.1|2228.8|2228.5|50
1631787600000|2021-09-16 10:20:00|2229.1|2228.8|2228.7|2228.4|2229.3|2229|2228.5|2228.2|29
1631787900000|2021-09-16 10:25:00|2228.6|2228.3|2227.7|2227.4|2229|2228.7|2227.4|2227.1|133
1631788200000|2021-09-16 10:30:00|2227.8|2227.5|2227.7|2227.4|2228.4|2228.1|2227.4|2227.1|90
1631788500000|2021-09-16 10:35:00|2227.6|2227.3|2226.6|2226.3|2228.2|2227.9|2226.5|2226.2|105
1631788800000|2021-09-16 10:40:00|2226.5|2226.2|2228.1|2227.8|2228.2|2227.9|2226.4|2226.1|118
1631789100000|2021-09-16 10:45:00|2228|2227.7|2228.8|2228.5|2228.9|2228.6|2227.8|2227.5|140
1631789400000|2021-09-16 10:50:00|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.4|2228.1|30
1631789700000|2021-09-16 10:55:00|2228.8|2228.5|2229.3|2229|2229.5|2229.2|2228.6|2228.3|51
1631790000000|2021-09-16 11:00:00|2229.2|2228.9|2231.2|2230.9|2231.4|2231.1|2229.1|2228.8|143
1631790300000|2021-09-16 11:05:00|2231.1|2230.8|2230.7|2230.4|2231.4|2231.1|2230.4|2230.1|95
1631790600000|2021-09-16 11:10:00|2230.6|2230.3|2230.6|2230.3|2231|2230.7|2230.5|2230.2|44
1631790900000|2021-09-16 11:15:00|2230.8|2230.5|2230.7|2230.4|2231.6|2231.3|2230.6|2230.3|43
1631791200000|2021-09-16 11:20:00|2230.6|2230.3|2230.4|2230.1|2230.9|2230.6|2230.2|2229.9|49
1631791500000|2021-09-16 11:25:00|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2229.3|2229|96
1631791800000|2021-09-16 11:30:00|2230.4|2230.1|2229|2228.7|2230.4|2230.1|2229|2228.7|105
1631792100000|2021-09-16 11:35:00|2228.9|2228.6|2228.2|2227.9|2228.9|2228.6|2226.8|2226.5|331
1631792400000|2021-09-16 11:40:00|2228.1|2227.8|2227.6|2227.3|2228.3|2228|2227.4|2227.1|69
1631792700000|2021-09-16 11:45:00|2227.7|2227.4|2227|2226.7|2228|2227.7|2226.4|2226.1|68
1631793000000|2021-09-16 11:50:00|2226.9|2226.6|2227|2226.7|2227.2|2226.9|2226.6|2226.3|123
1631793300000|2021-09-16 11:55:00|2227.1|2226.8|2227.5|2227.2|2227.6|2227.3|2226.8|2226.5|204
1631793600000|2021-09-16 12:00:00|2227.4|2227.1|2224.6|2224.3|2227.5|2227.2|2224.4|2224.1|371
1631793900000|2021-09-16 12:05:00|2224.7|2224.4|2224|2223.7|2224.8|2224.5|2223.8|2223.5|313
1631794200000|2021-09-16 12:10:00|2224.1|2223.8|2224|2223.7|2224.7|2224.4|2223.4|2223.1|291
1631794500000|2021-09-16 12:15:00|2223.9|2223.6|2224.2|2223.9|2224.6|2224.3|2223.6|2223.3|378
1631794800000|2021-09-16 12:20:00|2224.1|2223.8|2222.2|2221.9|2224.7|2224.4|2221.1|2220.8|607
1631795100000|2021-09-16 12:25:00|2222.3|2222|2222.9|2222.6|2222.9|2222.6|2219.9|2219.6|718
1631795400000|2021-09-16 12:30:00|2222.8|2222.5|2234.2|2233.9|2236.4|2236.1|2222.8|2222.5|3666
1631795700000|2021-09-16 12:35:00|2234|2233.7|2233.9|2233.6|2236.4|2236.1|2232.8|2232.5|800
1631796000000|2021-09-16 12:40:00|2233.7|2233.4|2234.7|2234.4|2236.3|2236|2232.8|2232.5|657
1631796300000|2021-09-16 12:45:00|2234.6|2234.3|2234.6|2234.3|2235.2|2234.9|2234.1|2233.8|330
1631796600000|2021-09-16 12:50:00|2234.3|2234|2235.4|2235.1|2236.4|2236.1|2234|2233.7|356
1631796900000|2021-09-16 12:55:00|2235.3|2235|2235.8|2235.5|2236.4|2236.1|2234.9|2234.6|267
1631797200000|2021-09-16 13:00:00|2236|2235.7|2235.4|2235.1|2236.3|2236|2234.9|2234.6|260
1631797500000|2021-09-16 13:05:00|2235.3|2235|2238.2|2237.9|2238.6|2238.3|2235.1|2234.8|1069
1631797800000|2021-09-16 13:10:00|2238.1|2237.8|2235.6|2235.3|2238.4|2238.1|2235.6|2235.3|667
1631798100000|2021-09-16 13:15:00|2235.5|2235.2|2235.3|2235|2236.9|2236.6|2234.8|2234.5|308
1631798400000|2021-09-16 13:20:00|2235.2|2234.9|2235.9|2235.6|2236.5|2236.2|2234.7|2234.4|433
1631798700000|2021-09-16 13:25:00|2236|2235.7|2234|2233.7|2236.2|2235.9|2233.9|2233.6|1005
1631799000000|2021-09-16 13:30:00|2233.7|2233.4|2235.1|2234.8|2237|2236.7|2231.4|2231.1|5638
1631799300000|2021-09-16 13:35:00|2234.9|2234.6|2233.3|2233|2235.3|2235|2231.1|2230.8|3514
1631799600000|2021-09-16 13:40:00|2233.4|2233.1|2231.1|2230.8|2233.8|2233.5|2228.9|2228.6|3991
1631799900000|2021-09-16 13:45:00|2231.5|2231.2|2229.7|2229.4|2232|2231.7|2226.5|2226.2|3309
1631800200000|2021-09-16 13:50:00|2229.6|2229.3|2222.9|2222.6|2231.7|2231.4|2221.9|2221.6|3479
1631800500000|2021-09-16 13:55:00|2223|2222.7|2224.8|2224.5|2226.1|2225.8|2220.4|2220.1|2693
1631800800000|2021-09-16 14:00:00|2224.3|2224|2223.7|2223.4|2225.4|2225.1|2220.9|2220.6|3133
1631801100000|2021-09-16 14:05:00|2223.5|2223.2|2225.1|2224.8|2226.1|2225.8|2219.9|2219.6|2728
1631801400000|2021-09-16 14:10:00|2224.4|2224.1|2221.2|2220.9|2225.4|2225.1|2221.1|2220.8|2088
1631801700000|2021-09-16 14:15:00|2221.3|2221|2222.8|2222.5|2224.1|2223.8|2220.7|2220.4|2157
1631802000000|2021-09-16 14:20:00|2222.9|2222.6|2220.1|2219.8|2223.3|2223|2220.1|2219.8|2598
1631802300000|2021-09-16 14:25:00|2220.2|2219.9|2221.4|2221.1|2222.2|2221.9|2218.2|2217.9|2934
1631802600000|2021-09-16 14:30:00|2221.6|2221.3|2224.5|2224.2|2224.7|2224.4|2220.2|2219.9|2079
1631802900000|2021-09-16 14:35:00|2224.4|2224.1|2222.8|2222.5|2224.9|2224.6|2220.3|2220|1562
1631803200000|2021-09-16 14:40:00|2222.9|2222.6|2220|2219.7|2223.1|2222.8|2216.7|2216.4|2782
1631803500000|2021-09-16 14:45:00|2219.6|2219.3|2220.5|2220.2|2221.4|2221.1|2218.1|2217.8|1426
1631803800000|2021-09-16 14:50:00|2220.6|2220.3|2215.7|2215.4|2220.6|2220.3|2215.6|2215.3|1876
1631804100000|2021-09-16 14:55:00|2215.5|2215.2|2216.2|2215.9|2217.1|2216.8|2213.5|2213.2|2063
1631804400000|2021-09-16 15:00:00|2216|2215.7|2216.2|2215.9|2218.4|2218.1|2215|2214.7|1650
1631804700000|2021-09-16 15:05:00|2216.1|2215.8|2218.9|2218.6|2219.3|2219|2215|2214.7|1910
1631805000000|2021-09-16 15:10:00|2218.7|2218.4|2222.2|2221.9|2222.3|2222|2216.6|2216.3|1449
1631805300000|2021-09-16 15:15:00|2222|2221.7|2219.5|2219.2|2222.1|2221.8|2218.8|2218.5|1350
1631805600000|2021-09-16 15:20:00|2219.6|2219.3|2220.7|2220.4|2221.1|2220.8|2218.1|2217.8|1138
1631805900000|2021-09-16 15:25:00|2220.6|2220.3|2221.7|2221.4|2223|2222.7|2220.1|2219.8|1222
1631806200000|2021-09-16 15:30:00|2221.8|2221.5|2224.2|2223.9|2224.5|2224.2|2221.3|2221|1403
1631806500000|2021-09-16 15:35:00|2224.3|2224|2224.9|2224.6|2225.4|2225.1|2222.5|2222.2|1629
1631806800000|2021-09-16 15:40:00|2225|2224.7|2223|2222.7|2225.7|2225.4|2222.9|2222.6|1215
1631807100000|2021-09-16 15:45:00|2222.9|2222.6|2222.4|2222.1|2223.3|2223|2220.2|2219.9|1292
1631807400000|2021-09-16 15:50:00|2222.3|2222|2222.8|2222.5|2223.7|2223.4|2222.1|2221.8|671
1631807700000|2021-09-16 15:55:00|2222.7|2222.4|2225.6|2225.3|2225.6|2225.3|2222.1|2221.8|648
1631808000000|2021-09-16 16:00:00|2225.5|2225.2|2224.7|2224.4|2226.2|2225.9|2224.6|2224.3|990
1631808300000|2021-09-16 16:05:00|2224.8|2224.5|2228.9|2228.6|2229|2228.7|2224.8|2224.5|1810
1631808600000|2021-09-16 16:10:00|2228.8|2228.5|2228.9|2228.6|2229.4|2229.1|2227.5|2227.2|976
1631808900000|2021-09-16 16:15:00|2228.7|2228.4|2229.1|2228.8|2229.4|2229.1|2228|2227.7|850
1631809200000|2021-09-16 16:20:00|2229.2|2228.9|2227.9|2227.6|2229.9|2229.6|2226.8|2226.5|880
1631809500000|2021-09-16 16:25:00|2227.8|2227.5|2227.4|2227.1|2228.7|2228.4|2227.1|2226.8|751
1631809800000|2021-09-16 16:30:00|2227.5|2227.2|2228.6|2228.3|2229.1|2228.8|2227.4|2227.1|1050
1631810100000|2021-09-16 16:35:00|2228.7|2228.4|2230.1|2229.8|2230.3|2230|2228.6|2228.3|735
1631810400000|2021-09-16 16:40:00|2230|2229.7|2231.6|2231.3|2231.6|2231.3|2229.1|2228.8|1045
1631810700000|2021-09-16 16:45:00|2231.5|2231.2|2230.5|2230.2|2231.8|2231.5|2230.3|2230|858
1631811000000|2021-09-16 16:50:00|2230.6|2230.3|2226.9|2226.6|2231|2230.7|2226.9|2226.6|1270
1631811300000|2021-09-16 16:55:00|2227.1|2226.8|2228.8|2228.5|2230|2229.7|2227.1|2226.8|806
1631811600000|2021-09-16 17:00:00|2228.9|2228.6|2227.2|2226.9|2228.9|2228.6|2226.8|2226.5|643
1631811900000|2021-09-16 17:05:00|2227.3|2227|2227.8|2227.5|2228.3|2228|2226.3|2226|995
1631812200000|2021-09-16 17:10:00|2227.9|2227.6|2227.5|2227.2|2228|2227.7|2227|2226.7|529
1631812500000|2021-09-16 17:15:00|2227.4|2227.1|2229.6|2229.3|2229.7|2229.4|2226.6|2226.3|643
1631812800000|2021-09-16 17:20:00|2229.7|2229.4|2229.8|2229.5|2230.8|2230.5|2229.2|2228.9|582
1631813100000|2021-09-16 17:25:00|2229.9|2229.6|2229.3|2229|2230.5|2230.2|2228.8|2228.5|622
1631813400000|2021-09-16 17:30:00|2229.4|2229.1|2228.6|2228.3|2229.4|2229.1|2227.2|2226.9|441
1631813700000|2021-09-16 17:35:00|2228.7|2228.4|2228.2|2227.9|2229.2|2228.9|2227.4|2227.1|1010
1631814000000|2021-09-16 17:40:00|2228.3|2228|2229.2|2228.9|2229.5|2229.2|2228.1|2227.8|391
1631814300000|2021-09-16 17:45:00|2229.1|2228.8|2230.9|2230.6|2231.3|2231|2228.5|2228.2|751
1631814600000|2021-09-16 17:50:00|2230.8|2230.5|2234.8|2234.5|2235.7|2235.4|2230.8|2230.5|1735
1631814900000|2021-09-16 17:55:00|2234.7|2234.4|2235.4|2235.1|2236.6|2236.3|2234.5|2234.2|2008
1631815200000|2021-09-16 18:00:00|2236|2235.7|2234.5|2234.2|2236.1|2235.8|2233.7|2233.4|1644
1631815500000|2021-09-16 18:05:00|2234.6|2234.3|2235.7|2235.4|2236|2235.7|2234.1|2233.8|1146
1631815800000|2021-09-16 18:10:00|2235.8|2235.5|2238.3|2238|2240.3|2240|2235.8|2235.5|2392
1631816100000|2021-09-16 18:15:00|2238.5|2238.2|2237.7|2237.4|2239.5|2239.2|2237.5|2237.2|1171
1631816400000|2021-09-16 18:20:00|2237.6|2237.3|2237.6|2237.3|2238.8|2238.5|2237.4|2237.1|800
1631816700000|2021-09-16 18:25:00|2237.7|2237.4|2237.1|2236.8|2238.4|2238.1|2235.3|2235|1026
1631817000000|2021-09-16 18:30:00|2237.2|2236.9|2237.9|2237.6|2238.3|2238|2237|2236.7|497
1631817300000|2021-09-16 18:35:00|2238|2237.7|2237.9|2237.6|2239|2238.7|2237.2|2236.9|712
1631817600000|2021-09-16 18:40:00|2238|2237.7|2237.3|2237|2238.4|2238.1|2236.4|2236.1|907
1631817900000|2021-09-16 18:45:00|2237.4|2237.1|2237.1|2236.8|2237.8|2237.5|2236|2235.7|654
1631818200000|2021-09-16 18:50:00|2237.2|2236.9|2238.8|2238.5|2238.9|2238.6|2236|2235.7|835
1631818500000|2021-09-16 18:55:00|2238.9|2238.6|2240.4|2240.1|2240.6|2240.3|2238.8|2238.5|1322
1631818800000|2021-09-16 19:00:00|2240.3|2240|2240.5|2240.2|2240.6|2240.3|2239|2238.7|1396
1631819100000|2021-09-16 19:05:00|2240.6|2240.3|2243.3|2243|2244.4|2244.1|2240.4|2240.1|1928
1631819400000|2021-09-16 19:10:00|2243.4|2243.1|2243|2242.7|2244.8|2244.5|2242.8|2242.5|1523
1631819700000|2021-09-16 19:15:00|2243.2|2242.9|2240.3|2240|2243.4|2243.1|2238.3|2238|1859
1631820000000|2021-09-16 19:20:00|2240.4|2240.1|2239.3|2239|2241.5|2241.2|2239.3|2239|1018
1631820300000|2021-09-16 19:25:00|2239.5|2239.2|2236.5|2236.2|2240|2239.7|2236.3|2236|1457
1631820600000|2021-09-16 19:30:00|2236.6|2236.3|2237|2236.7|2238.7|2238.4|2236|2235.7|1525
1631820900000|2021-09-16 19:35:00|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2235.6|2235.3|1418
1631821200000|2021-09-16 19:40:00|2236.7|2236.4|2237.2|2236.9|2238.3|2238|2236.6|2236.3|1665
1631821500000|2021-09-16 19:45:00|2237.3|2237|2235.2|2234.9|2238.6|2238.3|2235.1|2234.8|2195
1631821800000|2021-09-16 19:50:00|2235.4|2235.1|2235|2234.7|2236.6|2236.3|2234.8|2234.5|2556
1631822100000|2021-09-16 19:55:00|2234.9|2234.6|2233.5|2233.2|2234.9|2234.6|2232.9|2232.6|7441
1631822400000|2021-09-16 20:00:00|2233.3|2233|2233.3|2233|2233.3|2233|2232.2|2231.9|2382
1631822700000|2021-09-16 20:05:00|2232.8|2232.5|2233.7|2233.4|2234.2|2233.9|2232.7|2232.4|794
1631823000000|2021-09-16 20:10:00|2233.2|2232.9|2232.5|2232.2|2234|2233.7|2232.5|2232.2|875
1631823300000|2021-09-16 20:15:00|2232.6|2232.3|2233|2232.7|2233.1|2232.8|2232.3|2232|160
1631823600000|2021-09-16 20:20:00|2232.9|2232.6|2232.4|2232.1|2233.1|2232.8|2232.4|2232.1|111
1631823900000|2021-09-16 20:25:00|2232.5|2232.2|2233|2232.7|2233.2|2232.9|2232.4|2232.1|105
1631824200000|2021-09-16 20:30:00|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.6|2232.3|107
1631824500000|2021-09-16 20:35:00|2233|2232.7|2232.5|2232.2|2233|2232.7|2232|2231.7|93
1631824800000|2021-09-16 20:40:00|2232.6|2232.3|2232.4|2232.1|2232.8|2232.5|2232.1|2231.8|86
1631825100000|2021-09-16 20:45:00|2232.5|2232.2|2231.6|2231.3|2232.5|2232.2|2231.6|2231.3|125
1631825400000|2021-09-16 20:50:00|2231.7|2231.4|2232.1|2231.8|2232.1|2231.8|2231.5|2231.2|159
1631825700000|2021-09-16 20:55:00|2232|2231.7|2232.9|2232.1|2233|2232.7|2232|2231.7|130
1631826000000|2021-09-16 21:00:00|2233|2232.2|2232.9|2232.1|2233|2232.2|2232.8|2232|0
1631826300000|2021-09-16 21:05:00|2233|2232.2|2232.7|2231.9|2233.1|2232.3|2232.7|2231.9|0
1631826600000|2021-09-16 21:10:00|2232.8|2232|2232.6|2231.8|2232.9|2232.1|2232.4|2231.6|0
1631826900000|2021-09-16 21:15:00|2232.7|2231.9|2232.7|2231.9|2232.7|2231.9|2232.7|2231.9|0
1631827200000|2021-09-16 21:20:00|2232.8|2232|2232.6|2231.8|2232.8|2232|2232.6|2231.8|0
1631827500000|2021-09-16 21:25:00|2232.7|2231.9|2232.8|2232|2232.8|2232|2232.7|2231.9|0
1631827800000|2021-09-16 21:30:00|2232.7|2231.9|2232.8|2232|2232.8|2232|2232.7|2231.9|0
1631828100000|2021-09-16 21:35:00|2232.9|2232.1|2232.7|2231.9|2232.9|2232.1|2232.7|2231.9|0
1631828700000|2021-09-16 21:45:00|2232.6|2231.8|2232.6|2231.8|2232.7|2231.9|2232.4|2231.6|0
1631829000000|2021-09-16 21:50:00|2232.7|2231.9|2232.7|2231.9|2232.7|2231.9|2232.6|2231.8|0
1631829300000|2021-09-16 21:55:00|2232.6|2231.8|2232.6|2231.8|2232.6|2231.8|2232.3|2231.5|0
1631829600000|2021-09-16 22:00:00|2232.1|2231.7|2232.3|2232|2232.9|2232.6|2232|2231.7|87
1631829900000|2021-09-16 22:05:00|2232.2|2231.9|2232.3|2232|2232.6|2232.3|2232|2231.7|26
1631830200000|2021-09-16 22:10:00|2232.4|2232.1|2232.3|2232|2232.6|2232.3|2232|2231.7|65
1631830500000|2021-09-16 22:15:00|2232.4|2232.1|2232.6|2232.3|2232.7|2232.4|2232.3|2232|38
1631830800000|2021-09-16 22:20:00|2232.5|2232.2|2232.9|2232.6|2233|2232.7|2232.5|2232.2|57
1631831100000|2021-09-16 22:25:00|2233|2232.7|2233.2|2232.9|2233.5|2233.2|2232.8|2232.5|63
1631831400000|2021-09-16 22:30:00|2233.4|2233.1|2233|2232.7|2233.6|2233.3|2232.9|2232.6|66
1631831700000|2021-09-16 22:35:00|2233.1|2232.8|2233.3|2233|2233.4|2233.1|2232.7|2232.4|31
1631832000000|2021-09-16 22:40:00|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2232.7|2232.4|16
1631832300000|2021-09-16 22:45:00|2233.3|2233|2232.6|2232.3|2233.6|2233.3|2232.6|2232.3|53
1631832600000|2021-09-16 22:50:00|2232.7|2232.4|2232.8|2232.5|2233|2232.7|2232.6|2232.3|29
1631832900000|2021-09-16 22:55:00|2232.7|2232.4|2232.5|2232.2|2232.8|2232.5|2232.3|2232|17
1631833200000|2021-09-16 23:00:00|2232.4|2232.1|2233.2|2232.9|2233.3|2233|2232.4|2232.1|32
1631833500000|2021-09-16 23:05:00|2233.3|2233|2232.9|2232.6|2233.3|2233|2232.9|2232.6|21
1631833800000|2021-09-16 23:10:00|2233|2232.7|2233|2232.7|2233.1|2232.8|2232.8|2232.5|9
1631834100000|2021-09-16 23:15:00|2232.9|2232.6|2232.9|2232.6|2233.2|2232.9|2232.8|2232.5|17
1631834400000|2021-09-16 23:20:00|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.7|2232.4|6
1631834700000|2021-09-16 23:25:00|2232.9|2232.6|2232.6|2232.3|2233|2232.7|2232.5|2232.2|10
1631835000000|2021-09-16 23:30:00|2232.5|2232.2|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|4
1631835300000|2021-09-16 23:35:00|2232.7|2232.4|2232.2|2231.9|2232.7|2232.4|2232.2|2231.9|16
1631835600000|2021-09-16 23:40:00|2232.1|2231.8|2230.7|2230.4|2232.1|2231.8|2230.1|2229.8|128
1631835900000|2021-09-16 23:45:00|2230.3|2230|2229.6|2229.3|2230.3|2230|2228.6|2228.3|150
1631836200000|2021-09-16 23:50:00|2229.7|2229.4|2230|2229.7|2230.2|2229.9|2229.1|2228.8|41
1631836500000|2021-09-16 23:55:00|2229.9|2229.6|2230.3|2230|2230.5|2230.2|2229.6|2229.3|52
1631836800000|2021-09-17 00:00:00|2230.5|2230.2|2230.3|2230|2230.6|2230.3|2228.6|2228.3|98
1631837100000|2021-09-17 00:05:00|2230.2|2229.9|2230.8|2230.5|2231.2|2230.9|2229.9|2229.6|29
1631837400000|2021-09-17 00:10:00|2230.9|2230.6|2230.2|2229.9|2231.1|2230.8|2230|2229.7|30
1631837700000|2021-09-17 00:15:00|2230.1|2229.8|2229.4|2229.1|2230.8|2230.5|2229|2228.7|60
1631838000000|2021-09-17 00:20:00|2229.5|2229.2|2229.3|2229|2230.1|2229.8|2228.6|2228.3|56
1631838300000|2021-09-17 00:25:00|2229.2|2228.9|2229.8|2229.5|2229.9|2229.6|2229|2228.7|26
1631838600000|2021-09-17 00:30:00|2229.7|2229.4|2229.5|2229.2|2230.3|2230|2229.4|2229.1|33
1631838900000|2021-09-17 00:35:00|2229.6|2229.3|2229.9|2229.6|2230.2|2229.9|2229.6|2229.3|16
1631839200000|2021-09-17 00:40:00|2230|2229.7|2229.5|2229.2|2230.1|2229.8|2228.7|2228.4|32
1631839500000|2021-09-17 00:45:00|2229.4|2229.1|2229.3|2229|2229.7|2229.4|2228.6|2228.3|35
1631839800000|2021-09-17 00:50:00|2229.4|2229.1|2229.4|2229.1|2229.8|2229.5|2229|2228.7|27
1631840100000|2021-09-17 00:55:00|2229.5|2229.2|2229.7|2229.4|2229.8|2229.5|2229|2228.7|14
1631840400000|2021-09-17 01:00:00|2229.9|2229.6|2229.3|2229|2230.7|2230.4|2229.1|2228.8|103
1631840700000|2021-09-17 01:05:00|2229.4|2229.1|2230.1|2229.8|2230.4|2230.1|2229.2|2228.9|87
1631841000000|2021-09-17 01:10:00|2229.9|2229.6|2230.5|2230.2|2230.5|2230.2|2229.3|2229|121
1631841300000|2021-09-17 01:15:00|2230.6|2230.3|2228.7|2228.4|2230.7|2230.4|2228.4|2228.1|144
1631841600000|2021-09-17 01:20:00|2228.6|2228.3|2229.2|2228.9|2229.5|2229.2|2228.6|2228.3|69
1631841900000|2021-09-17 01:25:00|2229.4|2229.1|2228.3|2228|2229.5|2229.2|2227.7|2227.4|124
1631842200000|2021-09-17 01:30:00|2228.4|2228.1|2225.4|2225.1|2228.4|2228.1|2224.6|2224.3|304
1631842500000|2021-09-17 01:35:00|2225.5|2225.2|2227|2226.7|2227.4|2227.1|2225.1|2224.8|162
1631842800000|2021-09-17 01:40:00|2226.9|2226.6|2228.2|2227.9|2228.5|2228.2|2226.5|2226.2|179
1631843100000|2021-09-17 01:45:00|2228.1|2227.8|2229.7|2229.4|2230.2|2229.9|2228.1|2227.8|154
1631843400000|2021-09-17 01:50:00|2229.8|2229.5|2229.2|2228.9|2229.9|2229.6|2229|2228.7|60
1631843700000|2021-09-17 01:55:00|2229.3|2229|2228.7|2228.4|2229.3|2229|2228.5|2228.2|62
1631844000000|2021-09-17 02:00:00|2228.6|2228.3|2230.2|2229.9|2230.7|2230.4|2228.6|2228.3|46
1631844300000|2021-09-17 02:05:00|2230.3|2230|2229.5|2229.2|2230.5|2230.2|2229.5|2229.2|37
1631844600000|2021-09-17 02:10:00|2229.4|2229.1|2230.2|2229.9|2230.2|2229.9|2229.2|2228.9|24
1631844900000|2021-09-17 02:15:00|2230.3|2230|2230.3|2230|2230.4|2230.1|2229.4|2229.1|18
1631845200000|2021-09-17 02:20:00|2230.2|2229.9|2230.5|2230.2|2231.4|2231.1|2230.2|2229.9|52
1631845500000|2021-09-17 02:25:00|2230.4|2230.1|2230|2229.7|2231|2230.7|2229.9|2229.6|24
1631845800000|2021-09-17 02:30:00|2229.8|2229.5|2229.6|2229.3|2230.2|2229.9|2229.5|2229.2|27
1631846100000|2021-09-17 02:35:00|2229.7|2229.4|2230.2|2229.9|2230.8|2230.5|2229.6|2229.3|24
1631846400000|2021-09-17 02:40:00|2230.1|2229.8|2230.5|2230.2|2230.8|2230.5|2229.9|2229.6|22
1631846700000|2021-09-17 02:45:00|2230.6|2230.3|2230|2229.7|2231.2|2230.9|2230|2229.7|33
1631847000000|2021-09-17 02:50:00|2229.8|2229.5|2230.2|2229.9|2230.2|2229.9|2229|2228.7|35
1631847300000|2021-09-17 02:55:00|2230.1|2229.8|2230.5|2230.2|2230.7|2230.4|2230|2229.7|27
1631847600000|2021-09-17 03:00:00|2230.4|2230.1|2230.8|2230.5|2230.8|2230.5|2230|2229.7|42
1631847900000|2021-09-17 03:05:00|2230.9|2230.6|2231.2|2230.9|2231.6|2231.3|2230.8|2230.5|46
1631848200000|2021-09-17 03:10:00|2231.1|2230.8|2231.6|2231.3|2231.8|2231.5|2231|2230.7|10
1631848500000|2021-09-17 03:15:00|2231.5|2231.2|2232.8|2232.5|2232.8|2232.5|2231.4|2231.1|66
1631848800000|2021-09-17 03:20:00|2232.6|2232.3|2232.6|2232.3|2233.3|2233|2232.5|2232.2|67
1631849100000|2021-09-17 03:25:00|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.4|2232.1|39
1631849400000|2021-09-17 03:30:00|2232.8|2232.5|2232.2|2231.9|2233|2232.7|2232|2231.7|43
1631849700000|2021-09-17 03:35:00|2232.3|2232|2232.8|2232.5|2233.2|2232.9|2232.3|2232|105
1631850000000|2021-09-17 03:40:00|2232.9|2232.6|2232.9|2232.6|2233.2|2232.9|2232.7|2232.4|29
1631850300000|2021-09-17 03:45:00|2232.8|2232.5|2232.4|2232.1|2232.8|2232.5|2232.1|2231.8|19
1631850600000|2021-09-17 03:50:00|2232.5|2232.2|2232.6|2232.3|2232.7|2232.4|2232.2|2231.9|6
1631850900000|2021-09-17 03:55:00|2232.5|2232.2|2232|2231.7|2232.7|2232.4|2231.9|2231.6|20
1631851200000|2021-09-17 04:00:00|2232.1|2231.8|2232.6|2232.3|2232.7|2232.4|2231.5|2231.2|14
1631851500000|2021-09-17 04:05:00|2232.7|2232.4|2232.3|2232|2232.7|2232.4|2232.3|2232|13
1631851800000|2021-09-17 04:10:00|2232.4|2232.1|2232.2|2231.9|2232.7|2232.4|2232.2|2231.9|13
1631852100000|2021-09-17 04:15:00|2232.3|2232|2232.2|2231.9|2232.6|2232.3|2232.2|2231.9|11
1631852400000|2021-09-17 04:20:00|2232.3|2232|2233.8|2233.5|2234.2|2233.9|2231.9|2231.6|77
1631852700000|2021-09-17 04:25:00|2233.7|2233.4|2232.8|2232.5|2233.7|2233.4|2232.3|2232|41
1631853000000|2021-09-17 04:30:00|2232.9|2232.6|2232.4|2232.1|2233|2232.7|2232|2231.7|64
1631853300000|2021-09-17 04:35:00|2232.6|2232.3|2232.9|2232.6|2233.1|2232.8|2232.2|2231.9|26
1631853600000|2021-09-17 04:40:00|2233|2232.7|2233.3|2233|2233.6|2233.3|2232.8|2232.5|35
1631853900000|2021-09-17 04:45:00|2233.2|2232.9|2233.4|2233.1|2233.8|2233.5|2232.9|2232.6|28
1631854200000|2021-09-17 04:50:00|2233.3|2233|2234|2233.7|2234.1|2233.8|2233|2232.7|50
1631854500000|2021-09-17 04:55:00|2234.1|2233.8|2233.9|2233.6|2234.3|2234|2233.6|2233.3|56
1631854800000|2021-09-17 05:00:00|2233.8|2233.5|2233.9|2233.6|2234.2|2233.9|2233.2|2232.9|48
1631855100000|2021-09-17 05:05:00|2234|2233.7|2234.6|2234.3|2234.8|2234.5|2233.9|2233.6|26
1631855400000|2021-09-17 05:10:00|2234.7|2234.4|2233.9|2233.6|2234.8|2234.5|2233.6|2233.3|18
1631855700000|2021-09-17 05:15:00|2234|2233.7|2234.9|2234.6|2234.9|2234.6|2233.9|2233.6|12
1631856000000|2021-09-17 05:20:00|2234.8|2234.5|2235.2|2234.9|2235.7|2235.4|2234.8|2234.5|15
1631856300000|2021-09-17 05:25:00|2235.1|2234.8|2234.8|2234.5|2235.2|2234.9|2234.5|2234.2|11
1631856600000|2021-09-17 05:30:00|2234.9|2234.6|2234.3|2234|2235.3|2235|2234|2233.7|20
1631856900000|2021-09-17 05:35:00|2234.2|2233.9|2233.9|2233.6|2234.5|2234.2|2233.8|2233.5|16
1631857200000|2021-09-17 05:40:00|2233.8|2233.5|2233.8|2233.5|2234.6|2234.3|2233.7|2233.4|14
1631857500000|2021-09-17 05:45:00|2233.9|2233.6|2233.7|2233.4|2234.1|2233.8|2233.5|2233.2|29
1631857800000|2021-09-17 05:50:00|2233.8|2233.5|2234.2|2233.9|2234.7|2234.4|2233.7|2233.4|14
1631858100000|2021-09-17 05:55:00|2234.3|2234|2235.1|2234.8|2235.5|2235.2|2233.9|2233.6|25
1631858400000|2021-09-17 06:00:00|2234.9|2234.6|2234.5|2234.2|2235.9|2235.6|2233.8|2233.5|92
1631858700000|2021-09-17 06:05:00|2234.4|2234.1|2235.5|2235.2|2236|2235.7|2234.2|2233.9|75
1631859000000|2021-09-17 06:10:00|2235.3|2235|2235.7|2235.4|2236.4|2236.1|2235.1|2234.8|54
1631859300000|2021-09-17 06:15:00|2235.5|2235.2|2235.7|2235.4|2236.3|2236|2235.4|2235.1|19
1631859600000|2021-09-17 06:20:00|2235.8|2235.5|2236.3|2236|2236.5|2236.2|2235.7|2235.4|28
1631859900000|2021-09-17 06:25:00|2236.4|2236.1|2235.9|2235.6|2236.5|2236.2|2235.8|2235.5|17
1631860200000|2021-09-17 06:30:00|2236|2235.7|2236.1|2235.8|2236.6|2236.3|2235.8|2235.5|76
1631860500000|2021-09-17 06:35:00|2236.2|2235.9|2236|2235.7|2236.4|2236.1|2235.8|2235.5|20
1631860800000|2021-09-17 06:40:00|2235.9|2235.6|2235.9|2235.6|2236.1|2235.8|2235.3|2235|31
1631861100000|2021-09-17 06:45:00|2235.8|2235.5|2235.8|2235.5|2236.1|2235.8|2235.6|2235.3|22
1631861400000|2021-09-17 06:50:00|2235.7|2235.4|2235.1|2234.8|2235.9|2235.6|2235|2234.7|29
1631861700000|2021-09-17 06:55:00|2235|2234.7|2235.6|2235.3|2236.2|2235.9|2235|2234.7|33
1631862000000|2021-09-17 07:00:00|2235.5|2235.2|2237.3|2237|2237.9|2237.6|2235.2|2234.9|201
1631862300000|2021-09-17 07:05:00|2237.2|2236.9|2235.1|2234.8|2237.8|2237.5|2235.1|2234.8|116
1631862600000|2021-09-17 07:10:00|2235|2234.7|2235|2234.7|2236.5|2236.2|2234.5|2234.2|109
1631862900000|2021-09-17 07:15:00|2234.9|2234.6|2234.1|2233.8|2236|2235.7|2233.6|2233.3|104
1631863200000|2021-09-17 07:20:00|2234|2233.7|2234.1|2233.8|2234.7|2234.4|2233.7|2233.4|68
1631863500000|2021-09-17 07:25:00|2234|2233.7|2234|2233.7|2234.8|2234.5|2233.9|2233.6|54
1631863800000|2021-09-17 07:30:00|2233.9|2233.6|2234.3|2234|2234.6|2234.3|2233.7|2233.4|98
1631864100000|2021-09-17 07:35:00|2234.1|2233.8|2234|2233.7|2234.7|2234.4|2233.6|2233.3|34
1631864400000|2021-09-17 07:40:00|2233.9|2233.6|2232.9|2232.6|2234|2233.7|2232.8|2232.5|102
1631864700000|2021-09-17 07:45:00|2232.8|2232.5|2232.3|2232|2233.2|2232.9|2231.9|2231.6|79
1631865000000|2021-09-17 07:50:00|2232.1|2231.8|2233.6|2233.3|2234|2233.7|2232.1|2231.8|89
1631865300000|2021-09-17 07:55:00|2233.5|2233.2|2234.8|2234.5|2234.9|2234.6|2233.2|2232.9|147
1631865600000|2021-09-17 08:00:00|2234.3|2234|2235.5|2235.2|2235.6|2235.3|2233.5|2233.2|423
1631865900000|2021-09-17 08:05:00|2235.7|2235.4|2235|2234.7|2236|2235.7|2234.2|2233.9|376
1631866200000|2021-09-17 08:10:00|2235.1|2234.8|2234.3|2234|2235.2|2234.9|2234|2233.7|47
1631866500000|2021-09-17 08:15:00|2234.2|2233.9|2234.7|2234.4|2234.8|2234.5|2233.7|2233.4|39
1631866800000|2021-09-17 08:20:00|2234.6|2234.3|2233.7|2233.4|2234.7|2234.4|2233.6|2233.3|23
1631867100000|2021-09-17 08:25:00|2233.6|2233.3|2233.7|2233.4|2234.3|2234|2233|2232.7|35
1631867400000|2021-09-17 08:30:00|2233.6|2233.3|2232.9|2232.6|2233.8|2233.5|2232.8|2232.5|47
1631867700000|2021-09-17 08:35:00|2233|2232.7|2234|2233.7|2234.3|2234|2232.8|2232.5|62
1631868000000|2021-09-17 08:40:00|2234.1|2233.8|2233.5|2233.2|2234.7|2234.4|2233.5|2233.2|39
1631868300000|2021-09-17 08:45:00|2233.6|2233.3|2234|2233.7|2234.1|2233.8|2233.5|2233.2|32
1631868600000|2021-09-17 08:50:00|2233.9|2233.6|2234.4|2234.1|2234.4|2234.1|2233.7|2233.4|26
1631868900000|2021-09-17 08:55:00|2234.1|2233.8|2234.1|2233.8|2234.5|2234.2|2233.7|2233.4|61
1631869200000|2021-09-17 09:00:00|2234.2|2233.9|2233.5|2233.2|2234.3|2234|2233.5|2233.2|18
1631869500000|2021-09-17 09:05:00|2233.4|2233.1|2232.4|2232.1|2233.4|2233.1|2231.9|2231.6|67
1631869800000|2021-09-17 09:10:00|2232.5|2232.2|2228.5|2228.2|2233|2232.7|2228.5|2228.2|199
1631870100000|2021-09-17 09:15:00|2228.6|2228.3|2229.6|2229.3|2229.8|2229.5|2228|2227.7|239
1631870400000|2021-09-17 09:20:00|2229.5|2229.2|2229.2|2228.9|2230|2229.7|2228.8|2228.5|45
1631870700000|2021-09-17 09:25:00|2229.3|2229|2229.8|2229.5|2230|2229.7|2228.7|2228.4|48
1631871000000|2021-09-17 09:30:00|2229.6|2229.3|2229.1|2228.8|2229.8|2229.5|2228.9|2228.6|18
1631871300000|2021-09-17 09:35:00|2229.2|2228.9|2228.8|2228.5|2229.6|2229.3|2228.6|2228.3|47
1631871600000|2021-09-17 09:40:00|2228.7|2228.4|2227.2|2226.9|2229.1|2228.8|2227|2226.7|117
1631871900000|2021-09-17 09:45:00|2227.1|2226.8|2228.2|2227.9|2228.5|2228.2|2226.8|2226.5|131
1631872200000|2021-09-17 09:50:00|2228.1|2227.8|2227|2226.7|2228.4|2228.1|2224.7|2224.4|331
1631872500000|2021-09-17 09:55:00|2226.9|2226.6|2227.1|2226.8|2227.2|2226.9|2225.2|2224.9|124
1631872800000|2021-09-17 10:00:00|2226.9|2226.6|2225.1|2224.8|2227|2226.7|2224.5|2224.2|117
1631873100000|2021-09-17 10:05:00|2225.2|2224.9|2226.4|2226.1|2226.5|2226.2|2224.3|2224|173
1631873400000|2021-09-17 10:10:00|2226.3|2226|2226.8|2226.5|2227.2|2226.9|2225.1|2224.8|183
1631873700000|2021-09-17 10:15:00|2226.9|2226.6|2227.3|2227|2228.2|2227.9|2226.5|2226.2|130
1631874000000|2021-09-17 10:20:00|2227.2|2226.9|2223.5|2223.2|2227.2|2226.9|2222.6|2222.3|298
1631874300000|2021-09-17 10:25:00|2223.3|2223|2223.7|2223.4|2224.3|2224|2222.2|2221.9|225
1631874600000|2021-09-17 10:30:00|2223.6|2223.3|2224.2|2223.9|2224.7|2224.4|2222.2|2221.9|127
1631874900000|2021-09-17 10:35:00|2224.3|2224|2224|2223.7|2224.5|2224.2|2223.1|2222.8|72
1631875200000|2021-09-17 10:40:00|2224.1|2223.8|2222.5|2222.2|2224.6|2224.3|2222.4|2222.1|102
1631875500000|2021-09-17 10:45:00|2222.4|2222.1|2225.1|2224.8|2225.2|2224.9|2222|2221.7|247
1631875800000|2021-09-17 10:50:00|2224.9|2224.6|2224.5|2224.2|2225.3|2225|2224|2223.7|162
1631876100000|2021-09-17 10:55:00|2224.6|2224.3|2226.4|2226.1|2226.5|2226.2|2223.5|2223.2|184
1631876400000|2021-09-17 11:00:00|2226.5|2226.2|2229.1|2228.8|2229.2|2228.9|2226|2225.7|213
1631876700000|2021-09-17 11:05:00|2229.2|2228.9|2227.8|2227.5|2229.3|2229|2227.6|2227.3|121
1631877000000|2021-09-17 11:10:00|2227.7|2227.4|2226.9|2226.6|2228.6|2228.3|2226.2|2225.9|137
1631877300000|2021-09-17 11:15:00|2226.8|2226.5|2226|2225.7|2228.5|2228.2|2225.9|2225.6|479
1631877600000|2021-09-17 11:20:00|2226.2|2225.9|2225.3|2225|2226.8|2226.5|2225.1|2224.8|258
1631877900000|2021-09-17 11:25:00|2225.4|2225.1|2224.8|2224.5|2225.4|2225.1|2223.2|2222.9|155
1631878200000|2021-09-17 11:30:00|2224.7|2224.4|2224|2223.7|2224.8|2224.5|2223.1|2222.8|163
1631878500000|2021-09-17 11:35:00|2223.7|2223.4|2225.6|2225.3|2226.8|2226.5|2223.4|2223.1|205
1631878800000|2021-09-17 11:40:00|2225.7|2225.4|2225.9|2225.6|2226.3|2226|2224.9|2224.6|100
1631879100000|2021-09-17 11:45:00|2226|2225.7|2225.9|2225.6|2226.8|2226.5|2225.5|2225.2|77
1631879400000|2021-09-17 11:50:00|2225.8|2225.5|2226.4|2226.1|2227|2226.7|2225.7|2225.4|111
1631879700000|2021-09-17 11:55:00|2226.2|2225.9|2225.3|2225|2226.5|2226.2|2225.1|2224.8|409
1631880000000|2021-09-17 12:00:00|2225.4|2225.1|2226.8|2226.5|2227.2|2226.9|2225.1|2224.8|238
1631880300000|2021-09-17 12:05:00|2226.7|2226.4|2228.7|2228.4|2229.4|2229.1|2226.6|2226.3|439
1631880600000|2021-09-17 12:10:00|2228.6|2228.3|2229.2|2228.9|2229.8|2229.5|2228.6|2228.3|118
1631880900000|2021-09-17 12:15:00|2229.1|2228.8|2230.9|2230.6|2231.1|2230.8|2228.9|2228.6|208
1631881200000|2021-09-17 12:20:00|2231|2230.7|2230.5|2230.2|2232.2|2231.9|2230.4|2230.1|234
1631881500000|2021-09-17 12:25:00|2230.4|2230.1|2231.5|2231.2|2232|2231.7|2230.3|2230|218
1631881800000|2021-09-17 12:30:00|2231.6|2231.3|2232|2231.7|2232.8|2232.5|2231.4|2231.1|323
1631882100000|2021-09-17 12:35:00|2232.1|2231.8|2232.6|2232.3|2233|2232.7|2231.9|2231.6|245
1631882400000|2021-09-17 12:40:00|2232.5|2232.2|2231.3|2231|2232.7|2232.4|2231.2|2230.9|194
1631882700000|2021-09-17 12:45:00|2231.2|2230.9|2231.9|2231.6|2232.6|2232.3|2231.1|2230.8|345
1631883000000|2021-09-17 12:50:00|2232|2231.7|2230.5|2230.2|2232|2231.7|2230.4|2230.1|294
1631883300000|2021-09-17 12:55:00|2230.8|2230.5|2231.6|2231.3|2231.8|2231.5|2230.5|2230.2|288
1631883600000|2021-09-17 13:00:00|2231.4|2231.1|2233.3|2233|2233.5|2233.2|2230.8|2230.5|555
1631883900000|2021-09-17 13:05:00|2233.2|2232.9|2231.3|2231|2234.3|2234|2231.3|2231|507
1631884200000|2021-09-17 13:10:00|2231.2|2230.9|2230.4|2230.1|2231.8|2231.5|2230.4|2230.1|685
1631884500000|2021-09-17 13:15:00|2230.3|2230|2228.9|2228.6|2230.8|2230.5|2228.5|2228.2|517
1631884800000|2021-09-17 13:20:00|2228.8|2228.5|2229.6|2229.3|2229.8|2229.5|2228|2227.7|863
1631885100000|2021-09-17 13:25:00|2230|2229.7|2227.3|2227|2230.3|2230|2226.9|2226.6|1165
1631885400000|2021-09-17 13:30:00|2227.4|2227.1|2236.4|2236.1|2241|2240.7|2227.4|2227.1|10184
1631885700000|2021-09-17 13:35:00|2236.5|2236.2|2235.7|2235.4|2238.6|2238.3|2233.9|2233.6|4574
1631886000000|2021-09-17 13:40:00|2235.8|2235.5|2235.2|2234.9|2239.8|2239.5|2234.3|2234|4562
1631886300000|2021-09-17 13:45:00|2235.6|2235.3|2229.9|2229.6|2239.5|2239.2|2229.6|2229.3|3839
1631886600000|2021-09-17 13:50:00|2230|2229.7|2231.7|2231.4|2236.4|2236.1|2229.1|2228.8|4565
1631886900000|2021-09-17 13:55:00|2232.1|2231.8|2230.6|2230.3|2232.4|2232.1|2227.3|2227|3297
1631887200000|2021-09-17 14:00:00|2230.3|2230|2230.1|2229.8|2233.1|2232.8|2229.6|2229.3|3400
1631887500000|2021-09-17 14:05:00|2230.2|2229.9|2231.4|2231.1|2232.2|2231.9|2227.4|2227.1|2698
1631887800000|2021-09-17 14:10:00|2231.6|2231.3|2227.6|2227.3|2233.2|2232.9|2227.5|2227.2|2614
1631888100000|2021-09-17 14:15:00|2227.7|2227.4|2228.2|2227.9|2228.8|2228.5|2224.7|2224.4|3145
1631888400000|2021-09-17 14:20:00|2228|2227.7|2226.5|2226.2|2229.6|2229.3|2226.5|2226.2|1876
1631888700000|2021-09-17 14:25:00|2226.4|2226.1|2227|2226.7|2228.7|2228.4|2225.3|2225|2260
1631889000000|2021-09-17 14:30:00|2227.2|2226.9|2225.1|2224.8|2227.2|2226.9|2222.2|2221.9|2544
1631889300000|2021-09-17 14:35:00|2225|2224.7|2225.2|2224.9|2226.2|2225.9|2222.4|2222.1|2112
1631889600000|2021-09-17 14:40:00|2225.5|2225.2|2225.3|2225|2226.3|2226|2223|2222.7|2182
1631889900000|2021-09-17 14:45:00|2225.2|2224.9|2229.2|2228.9|2229.5|2229.2|2224.1|2223.8|2268
1631890200000|2021-09-17 14:50:00|2229.1|2228.8|2230|2229.7|2230.6|2230.3|2226.3|2226|2363
1631890500000|2021-09-17 14:55:00|2229.9|2229.6|2228|2227.7|2229.9|2229.6|2226.1|2225.8|1966
1631890800000|2021-09-17 15:00:00|2227.9|2227.6|2227.1|2226.8|2228.5|2228.2|2225.1|2224.8|1820
1631891100000|2021-09-17 15:05:00|2226.8|2226.5|2225.9|2225.6|2227.4|2227.1|2224.6|2224.3|1790
1631891400000|2021-09-17 15:10:00|2226|2225.7|2229.3|2229|2230|2229.7|2222.2|2221.9|2485
1631891700000|2021-09-17 15:15:00|2229.4|2229.1|2233.7|2233.4|2233.8|2233.5|2229.4|2229.1|2620
1631892000000|2021-09-17 15:20:00|2233.4|2233.1|2232.7|2232.4|2235.2|2234.9|2232.7|2232.4|2435
1631892300000|2021-09-17 15:25:00|2232.9|2232.6|2228.8|2228.5|2233.7|2233.4|2228.1|2227.8|1809
1631892600000|2021-09-17 15:30:00|2228.1|2227.8|2225.8|2225.5|2228.4|2228.1|2222.8|2222.5|3361
1631892900000|2021-09-17 15:35:00|2226|2225.7|2227|2226.7|2228.9|2228.6|2224.3|2224|2548
1631893200000|2021-09-17 15:40:00|2226.9|2226.6|2227.8|2227.5|2229.1|2228.8|2226|2225.7|1905
1631893500000|2021-09-17 15:45:00|2228|2227.7|2229.2|2228.9|2229.9|2229.6|2226.4|2226.1|1485
1631893800000|2021-09-17 15:50:00|2229|2228.7|2223.5|2223.2|2229.4|2229.1|2223.5|2223.2|1602
1631894100000|2021-09-17 15:55:00|2223.7|2223.4|2227.3|2227|2228.8|2228.5|2223.6|2223.3|1569
1631894400000|2021-09-17 16:00:00|2227.1|2226.8|2227.3|2227|2228.9|2228.6|2225.7|2225.4|1741
1631894700000|2021-09-17 16:05:00|2227|2226.7|2227.8|2227.5|2228.8|2228.5|2226.7|2226.4|982
1631895000000|2021-09-17 16:10:00|2227.7|2227.4|2227.1|2226.8|2228.4|2228.1|2226.7|2226.4|1091
1631895300000|2021-09-17 16:15:00|2227|2226.7|2227.8|2227.5|2229.1|2228.8|2226.8|2226.5|1335
1631895600000|2021-09-17 16:20:00|2227.9|2227.6|2231.9|2231.6|2231.9|2231.6|2227.9|2227.6|1490
1631895900000|2021-09-17 16:25:00|2231.8|2231.5|2228.5|2228.2|2231.9|2231.6|2228.4|2228.1|1167
1631896200000|2021-09-17 16:30:00|2228.6|2228.3|2230.4|2230.1|2231|2230.7|2228.4|2228.1|1092
1631896500000|2021-09-17 16:35:00|2230.3|2230|2234.8|2234.5|2234.9|2234.6|2230.3|2230|2250
1631896800000|2021-09-17 16:40:00|2234.6|2234.3|2235.3|2235|2236.6|2236.3|2234|2233.7|2100
1631897100000|2021-09-17 16:45:00|2235.2|2234.9|2235.8|2235.5|2237.1|2236.8|2234.7|2234.4|1585
1631897400000|2021-09-17 16:50:00|2236|2235.7|2237.4|2237.1|2238.6|2238.3|2235.6|2235.3|2083
1631897700000|2021-09-17 16:55:00|2237.5|2237.2|2235.1|2234.8|2238.3|2238|2234.3|2234|1079
1631898000000|2021-09-17 17:00:00|2235.3|2235|2233.4|2233.1|2236.5|2236.2|2232.9|2232.6|1255
1631898300000|2021-09-17 17:05:00|2233.5|2233.2|2233.9|2233.6|2234.6|2234.3|2232.6|2232.3|1133
1631898600000|2021-09-17 17:10:00|2234|2233.7|2232.9|2232.6|2234.7|2234.4|2232.7|2232.4|757
1631898900000|2021-09-17 17:15:00|2233|2232.7|2231.4|2231.1|2233.8|2233.5|2231|2230.7|1148
1631899200000|2021-09-17 17:20:00|2231.3|2231|2229.4|2229.1|2231.4|2231.1|2228.5|2228.2|1203
1631899500000|2021-09-17 17:25:00|2229.5|2229.2|2229.3|2229|2230|2229.7|2228.2|2227.9|853
1631899800000|2021-09-17 17:30:00|2229.4|2229.1|2227.8|2227.5|2229.4|2229.1|2226.7|2226.4|1164
1631900100000|2021-09-17 17:35:00|2228|2227.7|2228.5|2228.2|2229.3|2229|2227.6|2227.3|761
1631900400000|2021-09-17 17:40:00|2228.4|2228.1|2227.5|2227.2|2229|2228.7|2226.6|2226.3|622
1631900700000|2021-09-17 17:45:00|2227.7|2227.4|2220.8|2220.5|2227.7|2227.4|2220.5|2220.2|2254
1631901000000|2021-09-17 17:50:00|2220.9|2220.6|2218.7|2218.4|2221|2220.7|2216.9|2216.6|3373
1631901300000|2021-09-17 17:55:00|2218.5|2218.2|2219.6|2219.3|2220.3|2220|2218|2217.7|2327
1631901600000|2021-09-17 18:00:00|2219.7|2219.4|2220.7|2220.4|2221.5|2221.2|2218.7|2218.4|1904
1631901900000|2021-09-17 18:05:00|2220.6|2220.3|2221.9|2221.6|2222.5|2222.2|2219|2218.7|1436
1631902200000|2021-09-17 18:10:00|2222.4|2222.1|2219.7|2219.4|2223.2|2222.9|2219.3|2219|966
1631902500000|2021-09-17 18:15:00|2219.6|2219.3|2220.3|2220|2221.3|2221|2217.9|2217.6|1024
1631902800000|2021-09-17 18:20:00|2220.2|2219.9|2223.4|2223.1|2223.9|2223.6|2220.1|2219.8|914
1631903100000|2021-09-17 18:25:00|2223.3|2223|2221.2|2220.9|2224|2223.7|2220.7|2220.4|1125
1631903400000|2021-09-17 18:30:00|2221.1|2220.8|2220.1|2219.8|2222.1|2221.8|2219.5|2219.2|1168
1631903700000|2021-09-17 18:35:00|2220|2219.7|2219.5|2219.2|2220.1|2219.8|2217.8|2217.5|1372
1631904000000|2021-09-17 18:40:00|2219.6|2219.3|2223.9|2223.6|2224.6|2224.3|2219.3|2219|1715
1631904300000|2021-09-17 18:45:00|2224.1|2223.8|2225.4|2225.1|2226.5|2226.2|2223.4|2223.1|1463
1631904600000|2021-09-17 18:50:00|2225.6|2225.3|2223.9|2223.6|2225.8|2225.5|2223.5|2223.2|1050
1631904900000|2021-09-17 18:55:00|2224|2223.7|2223.3|2223|2226.6|2226.3|2222.9|2222.6|970
1631905200000|2021-09-17 19:00:00|2223.2|2222.9|2225.6|2225.3|2226.3|2226|2223.2|2222.9|1010
1631905500000|2021-09-17 19:05:00|2225.5|2225.2|2224.2|2223.9|2226.4|2226.1|2223.7|2223.4|1236
1631905800000|2021-09-17 19:10:00|2224.4|2224.1|2221.7|2221.4|2225.2|2224.9|2220.9|2220.6|1870
1631906100000|2021-09-17 19:15:00|2221.6|2221.3|2224.1|2223.8|2224.2|2223.9|2220.9|2220.6|1525
1631906400000|2021-09-17 19:20:00|2224.2|2223.9|2227.3|2227|2227.3|2227|2224.1|2223.8|1426
1631906700000|2021-09-17 19:25:00|2227|2226.7|2223.4|2223.1|2227|2226.7|2222.6|2222.3|1297
1631907000000|2021-09-17 19:30:00|2223.2|2222.9|2224.7|2224.4|2225.1|2224.8|2222.1|2221.8|1761
1631907300000|2021-09-17 19:35:00|2224.8|2224.5|2226.1|2225.8|2227.1|2226.8|2224.2|2223.9|1732
1631907600000|2021-09-17 19:40:00|2226.2|2225.9|2231.1|2230.8|2231.1|2230.8|2226.1|2225.8|2729
1631907900000|2021-09-17 19:45:00|2231.2|2230.9|2226.3|2226|2231.5|2231.2|2226.2|2225.9|4063
1631908200000|2021-09-17 19:50:00|2226.8|2226.5|2235|2234.7|2235.4|2235.1|2226.8|2226.5|9717
1631908500000|2021-09-17 19:55:00|2235.1|2234.8|2231|2230.7|2235.7|2235.4|2231|2230.7|24635
1631908800000|2021-09-17 20:00:00|2230.9|2230.6|2232.5|2232.2|2233.3|2233|2228.6|2228.3|9244
1631909100000|2021-09-17 20:05:00|2232.4|2232.1|2230.7|2230.4|2232.5|2232.2|2230.4|2230.1|1784
1631909400000|2021-09-17 20:10:00|2230.6|2230.3|2229.7|2229.4|2230.8|2230.5|2228.8|2228.5|1609
1631909700000|2021-09-17 20:15:00|2229.8|2229.5|2229.8|2229.5|2230.8|2230.5|2229.1|2228.8|506
1631910000000|2021-09-17 20:20:00|2229.9|2229.6|2230.5|2230.2|2230.8|2230.5|2229.9|2229.6|390
1631910300000|2021-09-17 20:25:00|2230.6|2230.3|2229.7|2229.4|2231.5|2231.2|2229.5|2229.2|464
1631910600000|2021-09-17 20:30:00|2229.8|2229.5|2229.2|2228.9|2230.1|2229.8|2229.1|2228.8|485
1631910900000|2021-09-17 20:35:00|2229.3|2229|2227.4|2227.1|2229.3|2229|2227.1|2226.8|1008
1631911200000|2021-09-17 20:40:00|2227.5|2227.2|2229.2|2228.9|2229.2|2228.9|2227|2226.7|449
1631911500000|2021-09-17 20:45:00|2229.4|2229.1|2229.3|2229|2230|2229.7|2228.5|2228.2|211
1631911800000|2021-09-17 20:50:00|2229.2|2228.9|2227.8|2227.5|2229.2|2228.9|2227.3|2227|201
1631912100000|2021-09-17 20:55:00|2227.7|2227.4|2228|2227.2|2228.1|2227.8|2227.2|2226.9|199
1632088800000|2021-09-19 22:00:00|2227.8|2227|2229.1|2228.8|2231.9|2231.6|2227.8|2227|281
1632089100000|2021-09-19 22:05:00|2229|2228.7|2227.8|2227.5|2229.1|2228.8|2227.3|2227|192
1632089400000|2021-09-19 22:10:00|2227.6|2227.3|2224.8|2224.5|2228.6|2228.3|2224.7|2224.4|237
1632089700000|2021-09-19 22:15:00|2225|2224.7|2224.7|2224.4|2225.8|2225.5|2224.1|2223.8|366
1632090000000|2021-09-19 22:20:00|2224.6|2224.3|2224.1|2223.8|2225.1|2224.8|2223.2|2222.9|243
1632090300000|2021-09-19 22:25:00|2224.2|2223.9|2224.5|2224.2|2224.5|2224.2|2223.3|2223|80
1632090600000|2021-09-19 22:30:00|2224.7|2224.4|2225.4|2225.1|2225.5|2225.2|2224.6|2224.3|46
1632090900000|2021-09-19 22:35:00|2225.5|2225.2|2226.8|2226.5|2226.8|2226.5|2225.3|2225|59
1632091200000|2021-09-19 22:40:00|2226.7|2226.4|2227.7|2227.4|2227.7|2227.4|2226.4|2226.1|134
1632091500000|2021-09-19 22:45:00|2227.6|2227.3|2227.1|2226.8|2227.6|2227.3|2226.4|2226.1|220
1632091800000|2021-09-19 22:50:00|2227|2226.7|2227.7|2227.4|2227.8|2227.5|2226.7|2226.4|60
1632092100000|2021-09-19 22:55:00|2227.6|2227.3|2227.7|2227.4|2228|2227.7|2227.4|2227.1|23
1632092400000|2021-09-19 23:00:00|2227.8|2227.5|2225.7|2225.4|2228.1|2227.8|2225.5|2225.2|193
1632092700000|2021-09-19 23:05:00|2225.6|2225.3|2226.9|2226.6|2226.9|2226.6|2225.6|2225.3|64
1632093000000|2021-09-19 23:10:00|2227|2226.7|2226.7|2226.4|2227.5|2227.2|2226.5|2226.2|34
1632093300000|2021-09-19 23:15:00|2226.6|2226.3|2226.3|2226|2226.7|2226.4|2226.3|2226|16
1632093600000|2021-09-19 23:20:00|2226.2|2225.9|2226.5|2226.2|2226.7|2226.4|2224.8|2224.5|47
1632093900000|2021-09-19 23:25:00|2226.6|2226.3|2228.6|2228.3|2228.7|2228.4|2226.6|2226.3|62
1632094200000|2021-09-19 23:30:00|2228.4|2228.1|2228.5|2228.2|2228.7|2228.4|2227.6|2227.3|51
1632094500000|2021-09-19 23:35:00|2228.4|2228.1|2228.3|2228|2228.7|2228.4|2228.3|2228|23
1632094800000|2021-09-19 23:40:00|2228.5|2228.2|2229.1|2228.8|2229.2|2228.9|2227.9|2227.6|24
1632095100000|2021-09-19 23:45:00|2229.2|2228.9|2229.3|2229|2229.6|2229.3|2228.7|2228.4|38
1632095400000|2021-09-19 23:50:00|2229.2|2228.9|2228.7|2228.4|2229.2|2228.9|2228.5|2228.2|38
1632095700000|2021-09-19 23:55:00|2228.8|2228.5|2228.7|2228.4|2229.1|2228.8|2228.5|2228.2|31
1632096000000|2021-09-20 00:00:00|2228.9|2228.6|2230.2|2229.9|2230.3|2230|2228.7|2228.4|76
1632096300000|2021-09-20 00:05:00|2230.1|2229.8|2229.1|2228.8|2230.2|2229.9|2229|2228.7|36
1632096600000|2021-09-20 00:10:00|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.1|2227.8|55
1632096900000|2021-09-20 00:15:00|2229|2228.7|2230.2|2229.9|2230.7|2230.4|2229|2228.7|75
1632097200000|2021-09-20 00:20:00|2230.1|2229.8|2229.3|2229|2230.1|2229.8|2227.8|2227.5|51
1632097500000|2021-09-20 00:25:00|2229.2|2228.9|2229.8|2229.5|2230.3|2230|2228.8|2228.5|52
1632097800000|2021-09-20 00:30:00|2229.9|2229.6|2230.2|2229.9|2230.2|2229.9|2229.2|2228.9|68
1632098100000|2021-09-20 00:35:00|2230.3|2230|2228.8|2228.5|2230.4|2230.1|2228.7|2228.4|107
1632098400000|2021-09-20 00:40:00|2228.9|2228.6|2228.2|2227.9|2229.6|2229.3|2227.5|2227.2|133
1632098700000|2021-09-20 00:45:00|2228.4|2228.1|2229.2|2228.9|2229.3|2229|2228.4|2228.1|39
1632099000000|2021-09-20 00:50:00|2228.8|2228.5|2228.9|2228.6|2229.7|2229.4|2228.7|2228.4|43
1632099300000|2021-09-20 00:55:00|2229|2228.7|2228.6|2228.3|2229.2|2228.9|2228.3|2228|21
1632099600000|2021-09-20 01:00:00|2228.5|2228.2|2226.4|2226.1|2228.7|2228.4|2225.5|2225.2|157
1632099900000|2021-09-20 01:05:00|2226.5|2226.2|2225.6|2225.3|2227.2|2226.9|2225.6|2225.3|71
1632100200000|2021-09-20 01:10:00|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2224.1|2223.8|113
1632100500000|2021-09-20 01:15:00|2225.7|2225.4|2224.7|2224.4|2225.7|2225.4|2224.3|2224|71
1632100800000|2021-09-20 01:20:00|2224.6|2224.3|2222.8|2222.5|2224.6|2224.3|2221.6|2221.3|201
1632101100000|2021-09-20 01:25:00|2222.7|2222.4|2222.2|2221.9|2222.8|2222.5|2222|2221.7|47
1632101400000|2021-09-20 01:30:00|2222.3|2222|2222.4|2222.1|2222.6|2222.3|2221.3|2221|88
1632101700000|2021-09-20 01:35:00|2222.5|2222.2|2222|2221.7|2222.5|2222.2|2220.8|2220.5|104
1632102000000|2021-09-20 01:40:00|2222.4|2222.1|2221.1|2220.8|2222.4|2222.1|2219.2|2218.9|241
1632102300000|2021-09-20 01:45:00|2221.2|2220.9|2219.9|2219.6|2221.2|2220.9|2219.7|2219.4|111
1632102600000|2021-09-20 01:50:00|2219.8|2219.5|2220.7|2220.4|2220.8|2220.5|2219.2|2218.9|124
1632102900000|2021-09-20 01:55:00|2220.6|2220.3|2219.1|2218.8|2220.6|2220.3|2218.9|2218.6|68
1632103200000|2021-09-20 02:00:00|2219|2218.7|2218.5|2218.2|2219.4|2219.1|2218.1|2217.8|133
1632103500000|2021-09-20 02:05:00|2218.3|2218|2218.3|2218|2218.5|2218.2|2216.6|2216.3|340
1632103800000|2021-09-20 02:10:00|2218.4|2218.1|2218.7|2218.4|2218.7|2218.4|2217.1|2216.8|75
1632104100000|2021-09-20 02:15:00|2218.6|2218.3|2216.6|2216.3|2218.6|2218.3|2214.7|2214.4|399
1632104400000|2021-09-20 02:20:00|2216.5|2216.2|2215.2|2214.9|2216.6|2216.3|2215|2214.7|144
1632104700000|2021-09-20 02:25:00|2215.3|2215|2215|2214.7|2216.1|2215.8|2214.7|2214.4|62
1632105000000|2021-09-20 02:30:00|2214.9|2214.6|2212.9|2212.6|2215.4|2215.1|2212.8|2212.5|238
1632105300000|2021-09-20 02:35:00|2212.8|2212.5|2213.8|2213.5|2214.1|2213.8|2211.9|2211.6|149
1632105600000|2021-09-20 02:40:00|2213.9|2213.6|2210.6|2210.3|2214|2213.7|2210|2209.7|217
1632105900000|2021-09-20 02:45:00|2210.7|2210.4|2211|2210.7|2211|2210.7|2208.2|2207.9|376
1632106200000|2021-09-20 02:50:00|2211.1|2210.8|2209.9|2209.6|2211.1|2210.8|2209.1|2208.8|172
1632106500000|2021-09-20 02:55:00|2209.7|2209.4|2208.1|2207.8|2209.9|2209.6|2206.5|2206.2|329
1632106800000|2021-09-20 03:00:00|2208|2207.7|2207.2|2206.9|2208.6|2208.3|2206.2|2205.9|194
1632107100000|2021-09-20 03:05:00|2207.1|2206.8|2206.9|2206.6|2207.2|2206.9|2206.2|2205.9|108
1632107400000|2021-09-20 03:10:00|2206.8|2206.5|2209.3|2209|2209.4|2209.1|2206|2205.7|168
1632107700000|2021-09-20 03:15:00|2209.4|2209.1|2209|2208.7|2210.5|2210.2|2208.7|2208.4|191
1632108000000|2021-09-20 03:20:00|2208.9|2208.6|2209.9|2209.6|2210.7|2210.4|2208.3|2208|80
1632108300000|2021-09-20 03:25:00|2209.8|2209.5|2209.1|2208.8|2210.4|2210.1|2209|2208.7|37
1632108600000|2021-09-20 03:30:00|2209|2208.7|2209.7|2209.4|2210|2209.7|2208.5|2208.2|66
1632108900000|2021-09-20 03:35:00|2209.8|2209.5|2208|2207.7|2209.8|2209.5|2207.7|2207.4|70
1632109200000|2021-09-20 03:40:00|2207.9|2207.6|2209.8|2209.5|2210|2209.7|2207.6|2207.3|84
1632109500000|2021-09-20 03:45:00|2209.9|2209.6|2210.5|2210.2|2210.6|2210.3|2209.2|2208.9|59
1632109800000|2021-09-20 03:50:00|2210.4|2210.1|2210.7|2210.4|2211|2210.7|2209.9|2209.6|112
1632110100000|2021-09-20 03:55:00|2210.8|2210.5|2209.5|2209.2|2211.2|2210.9|2209.5|2209.2|91
1632110400000|2021-09-20 04:00:00|2209.4|2209.1|2209.5|2209.2|2210.3|2210|2209.4|2209.1|38
1632110700000|2021-09-20 04:05:00|2209.4|2209.1|2210|2209.7|2210.1|2209.8|2208.8|2208.5|77
1632111000000|2021-09-20 04:10:00|2209.9|2209.6|2209.3|2209|2209.9|2209.6|2209|2208.7|56
1632111300000|2021-09-20 04:15:00|2209.2|2208.9|2207.9|2207.6|2209.8|2209.5|2207.5|2207.2|122
1632111600000|2021-09-20 04:20:00|2208|2207.7|2207.7|2207.4|2208.3|2208|2207|2206.7|94
1632111900000|2021-09-20 04:25:00|2207.6|2207.3|2208|2207.7|2208.4|2208.1|2207.3|2207|30
1632112200000|2021-09-20 04:30:00|2208.1|2207.8|2207.5|2207.2|2208.3|2208|2206.5|2206.2|160
1632112500000|2021-09-20 04:35:00|2207.4|2207.1|2204.9|2204.6|2207.8|2207.5|2204.4|2204.1|304
1632112800000|2021-09-20 04:40:00|2205|2204.7|2206.5|2206.2|2206.6|2206.3|2204.8|2204.5|198
1632113100000|2021-09-20 04:45:00|2206.4|2206.1|2207.2|2206.9|2207.3|2207|2206.2|2205.9|63
1632113400000|2021-09-20 04:50:00|2207.3|2207|2208.4|2208.1|2208.5|2208.2|2207.2|2206.9|77
1632113700000|2021-09-20 04:55:00|2208.5|2208.2|2208.2|2207.9|2208.7|2208.4|2207.9|2207.6|54
1632114000000|2021-09-20 05:00:00|2208.3|2208|2207.9|2207.6|2208.7|2208.4|2206.3|2206|110
1632114300000|2021-09-20 05:05:00|2207.8|2207.5|2207.4|2207.1|2209.9|2209.6|2207|2206.7|95
1632114600000|2021-09-20 05:10:00|2207.5|2207.2|2208.1|2207.8|2208.6|2208.3|2207.4|2207.1|46
1632114900000|2021-09-20 05:15:00|2208.2|2207.9|2208.9|2208.6|2210.2|2209.9|2208|2207.7|130
1632115200000|2021-09-20 05:20:00|2209.1|2208.8|2209.1|2208.8|2209.8|2209.5|2208.4|2208.1|56
1632115500000|2021-09-20 05:25:00|2209.2|2208.9|2209|2208.7|2209.7|2209.4|2208.4|2208.1|70
1632115800000|2021-09-20 05:30:00|2208.8|2208.5|2209|2208.7|2210.4|2210.1|2208.7|2208.4|75
1632116100000|2021-09-20 05:35:00|2209.1|2208.8|2208.1|2207.8|2210.4|2210.1|2208.1|2207.8|65
1632116400000|2021-09-20 05:40:00|2208.2|2207.9|2209|2208.7|2209.6|2209.3|2208.2|2207.9|52
1632116700000|2021-09-20 05:45:00|2208.9|2208.6|2209.2|2208.9|2210.2|2209.9|2208.9|2208.6|38
1632117000000|2021-09-20 05:50:00|2209.3|2209|2208.5|2208.2|2209.8|2209.5|2208.1|2207.8|58
1632117300000|2021-09-20 05:55:00|2208.6|2208.3|2210.3|2210|2210.6|2210.3|2208.3|2208|57
1632117600000|2021-09-20 06:00:00|2210.2|2209.9|2209.4|2209.1|2212.8|2212.5|2209.2|2208.9|192
1632117900000|2021-09-20 06:05:00|2209.5|2209.2|2206.4|2206.1|2209.7|2209.4|2205|2204.7|265
1632118200000|2021-09-20 06:10:00|2206.5|2206.2|2206.5|2206.2|2207.8|2207.5|2206.1|2205.8|99
1632118500000|2021-09-20 06:15:00|2206.4|2206.1|2204|2203.7|2207.9|2207.6|2202.7|2202.4|228
1632118800000|2021-09-20 06:20:00|2203.9|2203.6|2204.8|2204.5|2205.2|2204.9|2203.6|2203.3|154
1632119100000|2021-09-20 06:25:00|2204.9|2204.6|2205.7|2205.4|2206.1|2205.8|2204.6|2204.3|58
1632119400000|2021-09-20 06:30:00|2205.6|2205.3|2203.9|2203.6|2205.8|2205.5|2203.3|2203|75
1632119700000|2021-09-20 06:35:00|2204|2203.7|2199.6|2199.3|2204.7|2204.4|2199.4|2199.1|295
1632120000000|2021-09-20 06:40:00|2199.7|2199.4|2197.4|2197.1|2200|2199.7|2196.8|2196.5|527
1632120300000|2021-09-20 06:45:00|2197.3|2197|2200.2|2199.9|2200.3|2200|2196.2|2195.9|293
1632120600000|2021-09-20 06:50:00|2200.3|2200|2199.4|2199.1|2200.3|2200|2199.1|2198.8|120
1632120900000|2021-09-20 06:55:00|2199.5|2199.2|2200.3|2200|2201.5|2201.2|2199.2|2198.9|119
1632121200000|2021-09-20 07:00:00|2200.4|2200.1|2200.6|2200.3|2203.2|2202.9|2198|2197.7|415
1632121500000|2021-09-20 07:05:00|2200.8|2200.5|2203.8|2203.5|2205.8|2205.5|2200.5|2200.2|522
1632121800000|2021-09-20 07:10:00|2203.7|2203.4|2202.5|2202.2|2205.6|2205.3|2201.7|2201.4|357
1632122100000|2021-09-20 07:15:00|2202.3|2202|2204|2203.7|2204.1|2203.8|2200.3|2200|456
1632122400000|2021-09-20 07:20:00|2204.1|2203.8|2202.9|2202.6|2204.5|2204.2|2201.5|2201.2|401
1632122700000|2021-09-20 07:25:00|2202.7|2202.4|2200.6|2200.3|2202.8|2202.5|2200.1|2199.8|457
1632123000000|2021-09-20 07:30:00|2200.5|2200.2|2203.6|2203.3|2204.5|2204.2|2199.9|2199.6|241
1632123300000|2021-09-20 07:35:00|2203.5|2203.2|2205.3|2205|2205.6|2205.3|2202.8|2202.5|223
1632123600000|2021-09-20 07:40:00|2205.2|2204.9|2205.7|2205.4|2206.1|2205.8|2203|2202.7|206
1632123900000|2021-09-20 07:45:00|2205.6|2205.3|2204.6|2204.3|2206.2|2205.9|2203.6|2203.3|193
1632124200000|2021-09-20 07:50:00|2204.5|2204.2|2201.2|2200.9|2204.5|2204.2|2200.2|2199.9|181
1632124500000|2021-09-20 07:55:00|2201.6|2201.3|2200.4|2200.1|2201.6|2201.3|2199|2198.7|208
1632124800000|2021-09-20 08:00:00|2200.6|2200.3|2202|2201.7|2202.2|2201.9|2199.3|2199|391
1632125100000|2021-09-20 08:05:00|2202.1|2201.8|2204.4|2204.1|2205.8|2205.5|2201.2|2200.9|550
1632125400000|2021-09-20 08:10:00|2204.7|2204.4|2201.7|2201.4|2204.7|2204.4|2200.8|2200.5|255
1632125700000|2021-09-20 08:15:00|2201.6|2201.3|2199.2|2198.9|2202.1|2201.8|2198.9|2198.6|341
1632126000000|2021-09-20 08:20:00|2199.3|2199|2198.1|2197.8|2199.7|2199.4|2198.1|2197.8|244
1632126300000|2021-09-20 08:25:00|2197.9|2197.6|2198.8|2198.5|2199.3|2199|2196|2195.7|391
1632126600000|2021-09-20 08:30:00|2198.7|2198.4|2198.6|2198.3|2198.9|2198.6|2196|2195.7|351
1632126900000|2021-09-20 08:35:00|2198.4|2198.1|2197.6|2197.3|2198.8|2198.5|2197.6|2197.3|180
1632127200000|2021-09-20 08:40:00|2197.5|2197.2|2197.2|2196.9|2197.5|2197.2|2195.5|2195.2|277
1632127500000|2021-09-20 08:45:00|2197.1|2196.8|2199.5|2199.2|2200.3|2200|2196.6|2196.3|232
1632127800000|2021-09-20 08:50:00|2199.4|2199.1|2201.2|2200.9|2202.5|2202.2|2199.4|2199.1|377
1632128100000|2021-09-20 08:55:00|2201.3|2201|2200|2199.7|2201.5|2201.2|2198.5|2198.2|386
1632128400000|2021-09-20 09:00:00|2199.9|2199.6|2197.8|2197.5|2199.9|2199.6|2197.6|2197.3|253
1632128700000|2021-09-20 09:05:00|2197.7|2197.4|2198.8|2198.5|2199.1|2198.8|2196.8|2196.5|236
1632129000000|2021-09-20 09:10:00|2198.9|2198.6|2199.5|2199.2|2199.9|2199.6|2197|2196.7|246
1632129300000|2021-09-20 09:15:00|2199.4|2199.1|2198|2197.7|2199.4|2199.1|2197.7|2197.4|208
1632129600000|2021-09-20 09:20:00|2197.9|2197.6|2195.2|2194.9|2197.9|2197.6|2194.5|2194.2|353
1632129900000|2021-09-20 09:25:00|2195.1|2194.8|2194.1|2193.8|2195.7|2195.4|2191.8|2191.5|618
1632130200000|2021-09-20 09:30:00|2194|2193.7|2193.6|2193.3|2195.6|2195.3|2192.9|2192.6|237
1632130500000|2021-09-20 09:35:00|2193.7|2193.4|2192|2191.7|2193.8|2193.5|2190.6|2190.3|552
1632130800000|2021-09-20 09:40:00|2191.9|2191.6|2191.2|2190.9|2192.6|2192.3|2190.4|2190.1|184
1632131100000|2021-09-20 09:45:00|2191.3|2191|2190.6|2190.3|2191.5|2191.2|2189.2|2188.9|175
1632131400000|2021-09-20 09:50:00|2190.5|2190.2|2190.8|2190.5|2191|2190.7|2188.5|2188.2|291
1632131700000|2021-09-20 09:55:00|2190.9|2190.6|2189.9|2189.6|2191.2|2190.9|2189.7|2189.4|168
1632132000000|2021-09-20 10:00:00|2189.8|2189.5|2190.8|2190.5|2191.9|2191.6|2189.1|2188.8|222
1632132300000|2021-09-20 10:05:00|2190.7|2190.4|2193.1|2192.8|2193.8|2193.5|2190.7|2190.4|151
1632132600000|2021-09-20 10:10:00|2193.2|2192.9|2191.7|2191.4|2193.3|2193|2191.5|2191.2|148
1632132900000|2021-09-20 10:15:00|2191.8|2191.5|2191|2190.7|2192.8|2192.5|2191|2190.7|264
1632133200000|2021-09-20 10:20:00|2190.9|2190.6|2192.7|2192.4|2192.9|2192.6|2190.1|2189.8|459
1632133500000|2021-09-20 10:25:00|2192.8|2192.5|2193.4|2193.1|2193.9|2193.6|2192.6|2192.3|327
1632133800000|2021-09-20 10:30:00|2193.3|2193|2193.4|2193.1|2194.5|2194.2|2192.7|2192.4|157
1632134100000|2021-09-20 10:35:00|2193.5|2193.2|2191.8|2191.5|2193.7|2193.4|2191.4|2191.1|363
1632134400000|2021-09-20 10:40:00|2191.7|2191.4|2192.4|2192.1|2192.9|2192.6|2190.7|2190.4|235
1632134700000|2021-09-20 10:45:00|2192.6|2192.3|2192.6|2192.3|2192.9|2192.6|2191.6|2191.3|203
1632135000000|2021-09-20 10:50:00|2192.5|2192.2|2191.2|2190.9|2192.8|2192.5|2190.6|2190.3|214
1632135300000|2021-09-20 10:55:00|2191.3|2191|2190.4|2190.1|2191.3|2191|2188.1|2187.8|334
1632135600000|2021-09-20 11:00:00|2190.9|2190.6|2190.8|2190.5|2192.6|2192.3|2190.4|2190.1|699
1632135900000|2021-09-20 11:05:00|2191.1|2190.8|2190.8|2190.5|2191.7|2191.4|2190|2189.7|161
1632136200000|2021-09-20 11:10:00|2190.9|2190.6|2192.5|2192.2|2193.2|2192.9|2190.8|2190.5|350
1632136500000|2021-09-20 11:15:00|2192.3|2192|2190|2189.7|2192.3|2192|2189.8|2189.5|277
1632136800000|2021-09-20 11:20:00|2190.1|2189.8|2186.8|2186.5|2190.1|2189.8|2186.1|2185.8|510
1632137100000|2021-09-20 11:25:00|2186.9|2186.6|2188.6|2188.3|2188.7|2188.4|2186.6|2186.3|384
1632137400000|2021-09-20 11:30:00|2189.3|2189|2183.9|2183.6|2189.3|2189|2182.8|2182.5|1020
1632137700000|2021-09-20 11:35:00|2183.6|2183.3|2186.8|2186.5|2187.1|2186.8|2183.5|2183.2|299
1632138000000|2021-09-20 11:40:00|2186.7|2186.4|2186|2185.7|2187.2|2186.9|2184.6|2184.3|322
1632138300000|2021-09-20 11:45:00|2186.2|2185.9|2185.1|2184.8|2186.3|2186|2183.8|2183.5|247
1632138600000|2021-09-20 11:50:00|2185|2184.7|2182|2181.7|2186.1|2185.8|2182|2181.7|675
1632138900000|2021-09-20 11:55:00|2181.2|2180.9|2180.8|2180.5|2182.4|2182.1|2180.7|2180.4|707
1632139200000|2021-09-20 12:00:00|2180.6|2180.3|2183.2|2182.9|2183.7|2183.4|2178.7|2178.4|922
1632139500000|2021-09-20 12:05:00|2183.3|2183|2180.6|2180.3|2184.6|2184.3|2180.3|2180|485
1632139800000|2021-09-20 12:10:00|2180.7|2180.4|2179.4|2179.1|2181.5|2181.2|2178|2177.7|559
1632140100000|2021-09-20 12:15:00|2179.2|2178.9|2176|2175.7|2179.6|2179.3|2175.4|2175.1|988
1632140400000|2021-09-20 12:20:00|2176.2|2175.9|2178|2177.7|2178.5|2178.2|2175.4|2175.1|746
1632140700000|2021-09-20 12:25:00|2178.2|2177.9|2175.3|2175|2178.6|2178.3|2174.1|2173.8|647
1632141000000|2021-09-20 12:30:00|2175.1|2174.8|2174.6|2174.3|2176.5|2176.2|2173|2172.7|1013
1632141300000|2021-09-20 12:35:00|2174.7|2174.4|2177.6|2177.3|2178.5|2178.2|2174.7|2174.4|567
1632141600000|2021-09-20 12:40:00|2177.5|2177.2|2175.3|2175|2178.4|2178.1|2174.4|2174.1|719
1632141900000|2021-09-20 12:45:00|2175.4|2175.1|2178.9|2178.6|2178.9|2178.6|2174.6|2174.3|539
1632142200000|2021-09-20 12:50:00|2179|2178.7|2180.9|2180.6|2182.5|2182.2|2178.6|2178.3|652
1632142500000|2021-09-20 12:55:00|2180.8|2180.5|2179.3|2179|2181.8|2181.5|2179.1|2178.8|549
1632142800000|2021-09-20 13:00:00|2179.5|2179.2|2175.9|2175.6|2179.9|2179.6|2174.4|2174.1|963
1632143100000|2021-09-20 13:05:00|2175.8|2175.5|2179.4|2179.1|2179.4|2179.1|2174.5|2174.2|619
1632143400000|2021-09-20 13:10:00|2179.3|2179|2182.7|2182.4|2182.8|2182.5|2178|2177.7|806
1632143700000|2021-09-20 13:15:00|2182.8|2182.5|2185|2184.7|2186.3|2186|2182.1|2181.8|1375
1632144000000|2021-09-20 13:20:00|2184.9|2184.6|2187.4|2187.1|2187.7|2187.4|2184.7|2184.4|738
1632144300000|2021-09-20 13:25:00|2187.3|2187|2184.1|2183.8|2188.2|2187.9|2184.1|2183.8|1414
1632144600000|2021-09-20 13:30:00|2184|2183.7|2183.2|2182.9|2189.5|2189.2|2178.9|2178.6|13193
1632144900000|2021-09-20 13:35:00|2183.1|2182.8|2179.2|2178.9|2184.1|2183.8|2175.7|2175.4|7709
1632145200000|2021-09-20 13:40:00|2179.4|2179.1|2190.2|2189.9|2190.8|2190.5|2176.3|2176|6181
1632145500000|2021-09-20 13:45:00|2190.3|2190|2198.1|2197.8|2198.9|2198.6|2190.3|2190|5820
1632145800000|2021-09-20 13:50:00|2198.2|2197.9|2194.8|2194.5|2199.2|2198.9|2189.7|2189.4|5998
1632146100000|2021-09-20 13:55:00|2194.5|2194.2|2192.4|2192.1|2197.9|2197.6|2190.3|2190|4318
1632146400000|2021-09-20 14:00:00|2192.5|2192.2|2187.6|2187.3|2194.1|2193.8|2186.8|2186.5|4842
1632146700000|2021-09-20 14:05:00|2187.5|2187.2|2186.3|2186|2195.6|2195.3|2182.5|2182.2|4860
1632147000000|2021-09-20 14:10:00|2186.4|2186.1|2188.5|2188.2|2189.2|2188.9|2183.3|2183|3104
1632147300000|2021-09-20 14:15:00|2188.6|2188.3|2182.5|2182.2|2188.6|2188.3|2180|2179.7|3297
1632147600000|2021-09-20 14:20:00|2182.2|2181.9|2177.1|2176.8|2182.5|2182.2|2176.7|2176.4|3777
1632147900000|2021-09-20 14:25:00|2177.4|2177.1|2178|2177.7|2181.5|2181.2|2174.9|2174.6|4137
1632148200000|2021-09-20 14:30:00|2177.3|2177|2176.1|2175.8|2180.6|2180.3|2172.9|2172.6|3916
1632148500000|2021-09-20 14:35:00|2176|2175.7|2183.3|2183|2184.8|2184.5|2175.4|2175.1|3810
1632148800000|2021-09-20 14:40:00|2183.2|2182.9|2182.6|2182.3|2185.3|2185|2177.6|2177.3|2983
1632149100000|2021-09-20 14:45:00|2182.2|2181.9|2182.8|2182.5|2184.3|2184|2175.9|2175.6|3346
1632149400000|2021-09-20 14:50:00|2182.6|2182.3|2185.8|2185.5|2186.6|2186.3|2177.8|2177.5|3587
1632149700000|2021-09-20 14:55:00|2185.6|2185.3|2181|2180.7|2185.6|2185.3|2179.6|2179.3|2470
1632150000000|2021-09-20 15:00:00|2180.9|2180.6|2182.1|2181.8|2183.2|2182.9|2175.1|2174.8|3216
1632150300000|2021-09-20 15:05:00|2182.3|2182|2187.9|2187.6|2191.3|2191|2182.2|2181.9|3022
1632150600000|2021-09-20 15:10:00|2187.8|2187.5|2185.7|2185.4|2188.8|2188.5|2184|2183.7|2220
1632150900000|2021-09-20 15:15:00|2185.5|2185.2|2180|2179.7|2185.8|2185.5|2178.8|2178.5|2455
1632151200000|2021-09-20 15:20:00|2179.9|2179.6|2178.7|2178.4|2182.5|2182.2|2177.2|2176.9|2505
1632151500000|2021-09-20 15:25:00|2178.6|2178.3|2185.1|2184.8|2185.7|2185.4|2178.1|2177.8|2118
1632151800000|2021-09-20 15:30:00|2185|2184.7|2179.3|2179|2185.5|2185.2|2177.6|2177.3|2402
1632152100000|2021-09-20 15:35:00|2179.4|2179.1|2178.2|2177.9|2179.8|2179.5|2175.9|2175.6|1811
1632152400000|2021-09-20 15:40:00|2178.1|2177.8|2177.5|2177.2|2179.1|2178.8|2176|2175.7|1828
1632152700000|2021-09-20 15:45:00|2177.6|2177.3|2176|2175.7|2178.2|2177.9|2174.1|2173.8|1984
1632153000000|2021-09-20 15:50:00|2176.1|2175.8|2174.6|2174.3|2176.7|2176.4|2172.8|2172.5|2497
1632153300000|2021-09-20 15:55:00|2174.4|2174.1|2173.4|2173.1|2174.6|2174.3|2171.2|2170.9|1704
1632153600000|2021-09-20 16:00:00|2173.2|2172.9|2170.4|2170.1|2173.6|2173.3|2170.4|2170.1|2019
1632153900000|2021-09-20 16:05:00|2170.5|2170.2|2166.2|2165.9|2170.6|2170.3|2165.2|2164.9|2731
1632154200000|2021-09-20 16:10:00|2166.1|2165.8|2170.5|2170.2|2171.4|2171.1|2165.2|2164.9|3767
1632154500000|2021-09-20 16:15:00|2170.4|2170.1|2168.4|2168.1|2171.7|2171.4|2168.4|2168.1|2221
1632154800000|2021-09-20 16:20:00|2168.6|2168.3|2167.8|2167.5|2169.6|2169.3|2165.5|2165.2|1759
1632155100000|2021-09-20 16:25:00|2168.6|2168.3|2171.5|2171.2|2172.6|2172.3|2167.9|2167.6|1784
1632155400000|2021-09-20 16:30:00|2171.3|2171|2170.7|2170.4|2173.4|2173.1|2168.7|2168.4|1783
1632155700000|2021-09-20 16:35:00|2170.9|2170.6|2172.3|2172|2172.5|2172.2|2169.9|2169.6|1163
1632156000000|2021-09-20 16:40:00|2172.2|2171.9|2168.8|2168.5|2172.3|2172|2166.8|2166.5|1784
1632156300000|2021-09-20 16:45:00|2168.6|2168.3|2168.5|2168.2|2170.7|2170.4|2165.3|2165|1727
1632156600000|2021-09-20 16:50:00|2168.3|2168|2166.5|2166.2|2169.4|2169.1|2165.8|2165.5|1107
1632156900000|2021-09-20 16:55:00|2166.4|2166.1|2164.6|2164.3|2167.8|2167.5|2163.7|2163.4|1721
1632157200000|2021-09-20 17:00:00|2164.7|2164.4|2163.1|2162.8|2167.7|2167.4|2163|2162.7|2282
1632157500000|2021-09-20 17:05:00|2163.3|2163|2162.6|2162.3|2163.8|2163.5|2160|2159.7|2410
1632157800000|2021-09-20 17:10:00|2162.4|2162.1|2163.6|2163.3|2166|2165.7|2161.9|2161.6|1940
1632158100000|2021-09-20 17:15:00|2163.7|2163.4|2168.4|2168.1|2169.1|2168.8|2162.8|2162.5|1903
1632158400000|2021-09-20 17:20:00|2168.7|2168.4|2168.4|2168.1|2168.9|2168.6|2165.6|2165.3|1542
1632158700000|2021-09-20 17:25:00|2168.5|2168.2|2171.3|2171|2171.8|2171.5|2167.4|2167.1|2104
1632159000000|2021-09-20 17:30:00|2171.1|2170.8|2170.2|2169.9|2172|2171.7|2168.6|2168.3|1766
1632159300000|2021-09-20 17:35:00|2170.1|2169.8|2176.7|2176.4|2176.8|2176.5|2170|2169.7|2089
1632159600000|2021-09-20 17:40:00|2176.6|2176.3|2174|2173.7|2177.5|2177.2|2173.8|2173.5|2229
1632159900000|2021-09-20 17:45:00|2174.1|2173.8|2178.1|2177.8|2178.3|2178|2173.8|2173.5|1685
1632160200000|2021-09-20 17:50:00|2178|2177.7|2178.5|2178.2|2180.1|2179.8|2177.6|2177.3|1873
1632160500000|2021-09-20 17:55:00|2178.7|2178.4|2179.2|2178.9|2179.9|2179.6|2176.1|2175.8|1663
1632160800000|2021-09-20 18:00:00|2179.5|2179.2|2182.3|2182|2182.3|2182|2177|2176.7|4078
1632161100000|2021-09-20 18:05:00|2182.2|2181.9|2172.3|2172|2182.2|2181.9|2172|2171.7|3032
1632161400000|2021-09-20 18:10:00|2172.2|2171.9|2170|2169.7|2173.8|2173.5|2170|2169.7|1386
1632161700000|2021-09-20 18:15:00|2170.1|2169.8|2171.9|2171.6|2172.7|2172.4|2169.3|2169|1357
1632162000000|2021-09-20 18:20:00|2171.6|2171.3|2164.3|2164|2171.8|2171.5|2164.3|2164|1718
1632162300000|2021-09-20 18:25:00|2164.2|2163.9|2163.3|2163|2165.5|2165.2|2162.9|2162.6|1690
1632162600000|2021-09-20 18:30:00|2163.2|2162.9|2161.8|2161.5|2164.5|2164.2|2160.9|2160.6|2439
1632162900000|2021-09-20 18:35:00|2161.7|2161.4|2160.2|2159.9|2161.7|2161.4|2157.9|2157.6|2444
1632163200000|2021-09-20 18:40:00|2159.9|2159.6|2159.7|2159.4|2165.2|2164.9|2159.4|2159.1|2195
1632163500000|2021-09-20 18:45:00|2159.8|2159.5|2161|2160.7|2165.5|2165.2|2158|2157.7|2610
1632163800000|2021-09-20 18:50:00|2161.1|2160.8|2160.6|2160.3|2164.4|2164.1|2160.6|2160.3|2380
1632164100000|2021-09-20 18:55:00|2160.5|2160.2|2162.6|2162.3|2167.9|2167.6|2158.6|2158.3|3162
1632164400000|2021-09-20 19:00:00|2162.5|2162.2|2165.7|2165.4|2167.2|2166.9|2161.6|2161.3|2496
1632164700000|2021-09-20 19:05:00|2165.8|2165.5|2161.2|2160.9|2165.8|2165.5|2159.3|2159|2549
1632165000000|2021-09-20 19:10:00|2161|2160.7|2158.3|2158|2163.6|2163.3|2158|2157.7|2058
1632165300000|2021-09-20 19:15:00|2158.2|2157.9|2156.5|2156.2|2161.1|2160.8|2155.1|2154.8|2928
1632165600000|2021-09-20 19:20:00|2156.4|2156.1|2161.6|2161.3|2163.2|2162.9|2156.2|2155.9|2363
1632165900000|2021-09-20 19:25:00|2161.7|2161.4|2169.2|2168.9|2169.2|2168.9|2160.4|2160.1|3528
1632166200000|2021-09-20 19:30:00|2169.1|2168.8|2169.5|2169.2|2171.5|2171.2|2166.5|2166.2|3066
1632166500000|2021-09-20 19:35:00|2169.6|2169.3|2171.2|2170.9|2175.5|2175.2|2169|2168.7|4278
1632166800000|2021-09-20 19:40:00|2171.1|2170.8|2174.4|2174.1|2175.2|2174.9|2171.1|2170.8|2594
1632167100000|2021-09-20 19:45:00|2174.5|2174.2|2176|2175.7|2179.1|2178.8|2173.5|2173.2|4011
1632167400000|2021-09-20 19:50:00|2175.9|2175.6|2179.4|2179.1|2181.8|2181.5|2175.9|2175.6|5100
1632167700000|2021-09-20 19:55:00|2179.5|2179.2|2182.9|2182.6|2185.8|2185.5|2179.5|2179.2|13604
1632168000000|2021-09-20 20:00:00|2183.1|2182.8|2182.9|2182.6|2185|2184.7|2182.2|2181.9|4039
1632168300000|2021-09-20 20:05:00|2182.4|2182.1|2177.5|2177.2|2183.4|2183.1|2176.7|2176.4|2209
1632168600000|2021-09-20 20:10:00|2177.3|2177|2178.2|2177.9|2180.2|2179.9|2175.6|2175.3|1802
1632168900000|2021-09-20 20:15:00|2178.3|2178|2178.4|2178.1|2179.5|2179.2|2177.3|2177|645
1632169200000|2021-09-20 20:20:00|2177.7|2177.4|2179.4|2179.1|2179.5|2179.2|2177.7|2177.4|126
1632169500000|2021-09-20 20:25:00|2179.3|2179|2179.3|2179|2179.6|2179.3|2177.9|2177.6|206
1632169800000|2021-09-20 20:30:00|2179.4|2179.1|2180|2179.7|2181.5|2181.2|2179.4|2179.1|306
1632170100000|2021-09-20 20:35:00|2180.1|2179.8|2178.3|2178|2180.4|2180.1|2178.3|2178|149
1632170400000|2021-09-20 20:40:00|2178.8|2178.5|2180.5|2180.2|2180.6|2180.3|2178.7|2178.4|148
1632170700000|2021-09-20 20:45:00|2180.6|2180.3|2177.7|2177.4|2180.8|2180.5|2177.2|2176.9|235
1632171000000|2021-09-20 20:50:00|2177.6|2177.3|2179|2178.7|2179.8|2179.5|2177.5|2177.2|167
1632171300000|2021-09-20 20:55:00|2178.9|2178.6|2179.8|2179|2180|2179.7|2178.7|2178.4|147
1632171600000|2021-09-20 21:00:00|2179.7|2178.9|2179.5|2178.7|2179.8|2179|2179.5|2178.7|0
1632171900000|2021-09-20 21:05:00|2179.6|2178.8|2179.3|2178.5|2179.6|2178.8|2179.2|2178.4|0
1632172200000|2021-09-20 21:10:00|2179.4|2178.6|2179.7|2178.9|2179.7|2178.9|2179.4|2178.6|0
1632172500000|2021-09-20 21:15:00|2179.8|2179|2180.1|2179.3|2180.1|2179.3|2179.8|2179|0
1632172800000|2021-09-20 21:20:00|2180.2|2179.4|2180.1|2179.3|2180.2|2179.4|2180.1|2179.3|0
1632173100000|2021-09-20 21:25:00|2180.2|2179.4|2179.7|2178.9|2180.2|2179.4|2179.6|2178.8|0
1632173400000|2021-09-20 21:30:00|2179.6|2178.8|2179.6|2178.8|2179.7|2178.9|2179.4|2178.6|0
1632173700000|2021-09-20 21:35:00|2179.5|2178.7|2179.4|2178.6|2179.6|2178.8|2179.3|2178.5|0
1632174000000|2021-09-20 21:40:00|2179.5|2178.7|2179.6|2178.8|2179.6|2178.8|2179.5|2178.7|0
1632174300000|2021-09-20 21:45:00|2179.5|2178.7|2179.5|2178.7|2179.6|2178.8|2179.5|2178.7|0
1632174600000|2021-09-20 21:50:00|2179.6|2178.8|2179.5|2178.7|2179.6|2178.8|2179.4|2178.6|0
1632174900000|2021-09-20 21:55:00|2179.4|2178.6|2179.1|2178.3|2179.5|2178.7|2179.1|2178.3|0
1632175200000|2021-09-20 22:00:00|2178.9|2178.1|2181.2|2180.9|2182.2|2181.9|2178.9|2178.1|175
1632175500000|2021-09-20 22:05:00|2181.1|2180.8|2182.3|2182|2182.6|2182.3|2180.7|2180.4|110
1632175800000|2021-09-20 22:10:00|2182.5|2182.2|2182.5|2182.2|2182.9|2182.6|2182|2181.7|37
1632176100000|2021-09-20 22:15:00|2182.6|2182.3|2183.1|2182.8|2183.3|2183|2182.4|2182.1|46
1632176400000|2021-09-20 22:20:00|2183|2182.7|2183.4|2183.1|2183.4|2183.1|2182.3|2182|102
1632176700000|2021-09-20 22:25:00|2183.8|2183.5|2183|2182.7|2183.8|2183.5|2183|2182.7|101
1632177000000|2021-09-20 22:30:00|2183.1|2182.8|2183.5|2183.2|2183.8|2183.5|2183.1|2182.8|45
1632177300000|2021-09-20 22:35:00|2183.6|2183.3|2183.3|2183|2183.6|2183.3|2183.2|2182.9|50
1632177600000|2021-09-20 22:40:00|2183.2|2182.9|2182.5|2182.2|2183.2|2182.9|2182.4|2182.1|76
1632177900000|2021-09-20 22:45:00|2182.4|2182.1|2182|2181.7|2182.4|2182.1|2181.3|2181|99
1632178200000|2021-09-20 22:50:00|2182.1|2181.8|2182.4|2182.1|2182.4|2182.1|2181.3|2181|104
1632178500000|2021-09-20 22:55:00|2182.5|2182.2|2182.6|2182.3|2183.1|2182.8|2182.4|2182.1|29
1632178800000|2021-09-20 23:00:00|2182.4|2182.1|2182.3|2182|2183.4|2183.1|2182.2|2181.9|69
1632179100000|2021-09-20 23:05:00|2182.2|2181.9|2182.3|2182|2183.1|2182.8|2182.1|2181.8|37
1632179400000|2021-09-20 23:10:00|2182.1|2181.8|2181.7|2181.4|2182.4|2182.1|2181.3|2181|53
1632179700000|2021-09-20 23:15:00|2182.2|2181.9|2180.1|2179.8|2182.2|2181.9|2179.5|2179.2|81
1632180000000|2021-09-20 23:20:00|2180.3|2180|2179.2|2178.9|2180.4|2180.1|2179.2|2178.9|87
1632180300000|2021-09-20 23:25:00|2179.3|2179|2180.6|2180.3|2180.7|2180.4|2178.8|2178.5|93
1632180600000|2021-09-20 23:30:00|2180.5|2180.2|2179.1|2178.8|2180.7|2180.4|2179.1|2178.8|50
1632180900000|2021-09-20 23:35:00|2179|2178.7|2178.9|2178.6|2179.1|2178.8|2178.1|2177.8|101
1632181200000|2021-09-20 23:40:00|2179|2178.7|2182.9|2182.6|2183.2|2182.9|2179|2178.7|174
1632181500000|2021-09-20 23:45:00|2182.7|2182.4|2185.7|2185.4|2186.3|2186|2182.3|2182|347
1632181800000|2021-09-20 23:50:00|2185.6|2185.3|2186.2|2185.9|2186.6|2186.3|2185.3|2185|179
1632182100000|2021-09-20 23:55:00|2186|2185.7|2188.6|2188.3|2189|2188.7|2185.8|2185.5|273
1632182400000|2021-09-21 00:00:00|2188.8|2188.5|2186.6|2186.3|2188.8|2188.5|2186.4|2186.1|164
1632182700000|2021-09-21 00:05:00|2186.8|2186.5|2189.4|2189.1|2189.4|2189.1|2186.7|2186.4|238
1632183000000|2021-09-21 00:10:00|2189.3|2189|2190.6|2190.3|2191.4|2191.1|2189.1|2188.8|235
1632183300000|2021-09-21 00:15:00|2190.7|2190.4|2192.3|2192|2192.9|2192.6|2190.6|2190.3|268
1632183600000|2021-09-21 00:20:00|2192.4|2192.1|2192.3|2192|2193.1|2192.8|2191.7|2191.4|136
1632183900000|2021-09-21 00:25:00|2192.2|2191.9|2191.7|2191.4|2192.6|2192.3|2191.2|2190.9|72
1632184200000|2021-09-21 00:30:00|2191.6|2191.3|2194.5|2194.2|2195.5|2195.2|2191.4|2191.1|219
1632184500000|2021-09-21 00:35:00|2194.3|2194|2193.8|2193.5|2195.6|2195.3|2193.7|2193.4|193
1632184800000|2021-09-21 00:40:00|2193.9|2193.6|2192.7|2192.4|2194.1|2193.8|2192.6|2192.3|95
1632185100000|2021-09-21 00:45:00|2192.6|2192.3|2192.7|2192.4|2193.2|2192.9|2191.3|2191|152
1632185400000|2021-09-21 00:50:00|2192.8|2192.5|2190.7|2190.4|2192.8|2192.5|2190.4|2190.1|67
1632185700000|2021-09-21 00:55:00|2190.6|2190.3|2188.6|2188.3|2190.6|2190.3|2187.9|2187.6|133
1632186000000|2021-09-21 01:00:00|2188.7|2188.4|2188.2|2187.9|2188.7|2188.4|2186.4|2186.1|142
1632186300000|2021-09-21 01:05:00|2188.1|2187.8|2190.3|2190|2190.5|2190.2|2188|2187.7|98
1632186600000|2021-09-21 01:10:00|2190.5|2190.2|2191.2|2190.9|2192.1|2191.8|2190.2|2189.9|125
1632186900000|2021-09-21 01:15:00|2191.3|2191|2190.6|2190.3|2192.2|2191.9|2190.1|2189.8|67
1632187200000|2021-09-21 01:20:00|2190.7|2190.4|2189.7|2189.4|2192.3|2192|2188.9|2188.6|86
1632187500000|2021-09-21 01:25:00|2189.8|2189.5|2189.9|2189.6|2191.8|2191.5|2189.6|2189.3|43
1632187800000|2021-09-21 01:30:00|2190|2189.7|2191|2190.7|2191.6|2191.3|2187.5|2187.2|155
1632188100000|2021-09-21 01:35:00|2190.9|2190.6|2188.8|2188.5|2193|2192.7|2187.3|2187|219
1632188400000|2021-09-21 01:40:00|2188.9|2188.6|2190.8|2190.5|2191.4|2191.1|2188.1|2187.8|95
1632188700000|2021-09-21 01:45:00|2190.7|2190.4|2193.3|2193|2193.7|2193.4|2189.5|2189.2|97
1632189000000|2021-09-21 01:50:00|2193.4|2193.1|2191.7|2191.4|2193.7|2193.4|2191.5|2191.2|70
1632189300000|2021-09-21 01:55:00|2191.6|2191.3|2192.6|2192.3|2193|2192.7|2191.1|2190.8|130
1632189600000|2021-09-21 02:00:00|2192.8|2192.5|2193.7|2193.4|2194.5|2194.2|2192|2191.7|205
1632189900000|2021-09-21 02:05:00|2193.8|2193.5|2193.4|2193.1|2194.8|2194.5|2193|2192.7|45
1632190200000|2021-09-21 02:10:00|2193.5|2193.2|2194.3|2194|2194.6|2194.3|2193.3|2193|28
1632190500000|2021-09-21 02:15:00|2194.2|2193.9|2193.2|2192.9|2194.2|2193.9|2192.9|2192.6|71
1632190800000|2021-09-21 02:20:00|2193.1|2192.8|2193.6|2193.3|2193.8|2193.5|2192.3|2192|43
1632191100000|2021-09-21 02:25:00|2193.5|2193.2|2193.9|2193.6|2194.7|2194.4|2193.1|2192.8|40
1632191400000|2021-09-21 02:30:00|2194|2193.7|2192.4|2192.1|2194.2|2193.9|2192.2|2191.9|24
1632191700000|2021-09-21 02:35:00|2192.6|2192.3|2192.6|2192.3|2193.2|2192.9|2192.3|2192|26
1632192000000|2021-09-21 02:40:00|2192.5|2192.2|2193.4|2193.1|2193.6|2193.3|2192|2191.7|42
1632192300000|2021-09-21 02:45:00|2193.3|2193|2194.7|2194.4|2195.2|2194.9|2193.1|2192.8|53
1632192600000|2021-09-21 02:50:00|2194.6|2194.3|2194.8|2194.5|2195.2|2194.9|2194.4|2194.1|53
1632192900000|2021-09-21 02:55:00|2194.7|2194.4|2197|2196.7|2197.3|2197|2194.7|2194.4|158
1632193200000|2021-09-21 03:00:00|2196.9|2196.6|2195.6|2195.3|2197|2196.7|2195.2|2194.9|79
1632193500000|2021-09-21 03:05:00|2195.5|2195.2|2195.5|2195.2|2196|2195.7|2195.3|2195|17
1632193800000|2021-09-21 03:10:00|2195.4|2195.1|2196|2195.7|2196.5|2196.2|2195.1|2194.8|54
1632194100000|2021-09-21 03:15:00|2196.1|2195.8|2193.8|2193.5|2196.3|2196|2193.6|2193.3|64
1632194400000|2021-09-21 03:20:00|2193.7|2193.4|2193.8|2193.5|2194.2|2193.9|2193|2192.7|53
1632194700000|2021-09-21 03:25:00|2193.7|2193.4|2193.8|2193.5|2194.3|2194|2193|2192.7|40
1632195000000|2021-09-21 03:30:00|2193.7|2193.4|2194.5|2194.2|2195|2194.7|2193.6|2193.3|26
1632195300000|2021-09-21 03:35:00|2194.6|2194.3|2196|2195.7|2196.2|2195.9|2194.4|2194.1|29
1632195600000|2021-09-21 03:40:00|2195.9|2195.6|2195.9|2195.6|2196.1|2195.8|2195.5|2195.2|26
1632195900000|2021-09-21 03:45:00|2196|2195.7|2198.6|2198.3|2199.5|2199.2|2195.7|2195.4|328
1632196200000|2021-09-21 03:50:00|2198.7|2198.4|2199.3|2199|2199.5|2199.2|2198.3|2198|56
1632196500000|2021-09-21 03:55:00|2199.2|2198.9|2200.4|2200.1|2200.8|2200.5|2199.1|2198.8|176
1632196800000|2021-09-21 04:00:00|2200.5|2200.2|2199.6|2199.3|2200.5|2200.2|2199.2|2198.9|36
1632197100000|2021-09-21 04:05:00|2199.5|2199.2|2199.2|2198.9|2199.6|2199.3|2198.7|2198.4|15
1632197400000|2021-09-21 04:10:00|2199.1|2198.8|2200.1|2199.8|2200.1|2199.8|2198.9|2198.6|53
1632197700000|2021-09-21 04:15:00|2200|2199.7|2199.9|2199.6|2200.2|2199.9|2199.7|2199.4|31
1632198000000|2021-09-21 04:20:00|2199.8|2199.5|2200.6|2200.3|2201.3|2201|2199.8|2199.5|46
1632198300000|2021-09-21 04:25:00|2200.5|2200.2|2200.6|2200.3|2201.1|2200.8|2200.5|2200.2|25
1632198600000|2021-09-21 04:30:00|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2199.7|2199.4|63
1632198900000|2021-09-21 04:35:00|2200.4|2200.1|2200|2199.7|2201|2200.7|2199.7|2199.4|69
1632199200000|2021-09-21 04:40:00|2200.1|2199.8|2200.4|2200.1|2200.6|2200.3|2200|2199.7|9
1632199500000|2021-09-21 04:45:00|2200.3|2200|2199.4|2199.1|2200.3|2200|2198.9|2198.6|136
1632199800000|2021-09-21 04:50:00|2199.5|2199.2|2199.8|2199.5|2200.2|2199.9|2199.3|2199|27
1632200100000|2021-09-21 04:55:00|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.2|2198.9|22
1632200400000|2021-09-21 05:00:00|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2198.6|2198.3|36
1632200700000|2021-09-21 05:05:00|2199.7|2199.4|2199.1|2198.8|2199.7|2199.4|2197.9|2197.6|51
1632201000000|2021-09-21 05:10:00|2199.2|2198.9|2198.4|2198.1|2201.1|2200.8|2197.9|2197.6|129
1632201300000|2021-09-21 05:15:00|2198.3|2198|2197.2|2196.9|2199.2|2198.9|2197|2196.7|47
1632201600000|2021-09-21 05:20:00|2197.3|2197|2195.5|2195.2|2197.6|2197.3|2194.7|2194.4|92
1632201900000|2021-09-21 05:25:00|2195.6|2195.3|2198.8|2198.5|2199|2198.7|2195.6|2195.3|48
1632202200000|2021-09-21 05:30:00|2198.4|2198.1|2199|2198.7|2199.4|2199.1|2197.4|2197.1|58
1632202500000|2021-09-21 05:35:00|2199.1|2198.8|2198.3|2198|2199.1|2198.8|2197.5|2197.2|33
1632202800000|2021-09-21 05:40:00|2198.6|2198.3|2198.6|2198.3|2199.2|2198.9|2197.6|2197.3|165
1632203100000|2021-09-21 05:45:00|2198.8|2198.5|2197.1|2196.8|2199|2198.7|2195.8|2195.5|101
1632203400000|2021-09-21 05:50:00|2197|2196.7|2193.7|2193.4|2197|2196.7|2193.4|2193.1|62
1632203700000|2021-09-21 05:55:00|2193.9|2193.6|2194.8|2194.5|2195|2194.7|2193.8|2193.5|44
1632204000000|2021-09-21 06:00:00|2194.9|2194.6|2195.5|2195.2|2196.6|2196.3|2193|2192.7|145
1632204300000|2021-09-21 06:05:00|2195.6|2195.3|2196.8|2196.5|2197.5|2197.2|2194.6|2194.3|197
1632204600000|2021-09-21 06:10:00|2197.1|2196.8|2201.5|2201.2|2201.7|2201.4|2197|2196.7|301
1632204900000|2021-09-21 06:15:00|2201.7|2201.4|2200.9|2200.6|2202.1|2201.8|2200.1|2199.8|254
1632205200000|2021-09-21 06:20:00|2201|2200.7|2200.4|2200.1|2202.2|2201.9|2200.2|2199.9|209
1632205500000|2021-09-21 06:25:00|2200.5|2200.2|2201.8|2201.5|2202.2|2201.9|2200.3|2200|86
1632205800000|2021-09-21 06:30:00|2201.7|2201.4|2204.3|2204|2204.7|2204.4|2201.5|2201.2|354
1632206100000|2021-09-21 06:35:00|2204.4|2204.1|2203.6|2203.3|2204.9|2204.6|2203|2202.7|80
1632206400000|2021-09-21 06:40:00|2203.7|2203.4|2201.9|2201.6|2203.7|2203.4|2201.2|2200.9|149
1632206700000|2021-09-21 06:45:00|2202|2201.7|2202.7|2202.4|2202.8|2202.5|2201.2|2200.9|193
1632207000000|2021-09-21 06:50:00|2202.6|2202.3|2202.2|2201.9|2202.8|2202.5|2201.5|2201.2|100
1632207300000|2021-09-21 06:55:00|2202.1|2201.8|2199.9|2199.6|2202.2|2201.9|2199.9|2199.6|112
1632207600000|2021-09-21 07:00:00|2199.7|2199.4|2200.6|2200.3|2205.6|2205.3|2198.7|2198.4|626
1632207900000|2021-09-21 07:05:00|2200.4|2200.1|2202.9|2202.6|2203.3|2203|2199.9|2199.6|225
1632208200000|2021-09-21 07:10:00|2203|2202.7|2202.4|2202.1|2203.6|2203.3|2201.5|2201.2|268
1632208500000|2021-09-21 07:15:00|2202.3|2202|2204.7|2204.4|2204.7|2204.4|2201.3|2201|198
1632208800000|2021-09-21 07:20:00|2204.8|2204.5|2206.1|2205.8|2207.5|2207.2|2204.8|2204.5|648
1632209100000|2021-09-21 07:25:00|2205.9|2205.6|2205.5|2205.2|2205.9|2205.6|2203.1|2202.8|157
1632209400000|2021-09-21 07:30:00|2205.3|2205|2206.7|2206.4|2207.2|2206.9|2205.1|2204.8|174
1632209700000|2021-09-21 07:35:00|2206.6|2206.3|2206.5|2206.2|2207.3|2207|2205.3|2205|168
1632210000000|2021-09-21 07:40:00|2206.4|2206.1|2210.7|2210.4|2211.2|2210.9|2206.4|2206.1|487
1632210300000|2021-09-21 07:45:00|2210.8|2210.5|2211|2210.7|2212.1|2211.8|2210.4|2210.1|373
1632210600000|2021-09-21 07:50:00|2211.1|2210.8|2211.8|2211.5|2212.7|2212.4|2211|2210.7|138
1632210900000|2021-09-21 07:55:00|2211.9|2211.6|2212.2|2211.9|2212.4|2212.1|2211.4|2211.1|70
1632211200000|2021-09-21 08:00:00|2212.1|2211.8|2211.2|2210.9|2212.9|2212.6|2211.2|2210.9|356
1632211500000|2021-09-21 08:05:00|2211.3|2211|2212.9|2212.6|2213.1|2212.8|2211.2|2210.9|207
1632211800000|2021-09-21 08:10:00|2213|2212.7|2213|2212.7|2214|2213.7|2212.3|2212|186
1632212100000|2021-09-21 08:15:00|2213.1|2212.8|2213.1|2212.8|2214.9|2214.6|2213|2212.7|275
1632212400000|2021-09-21 08:20:00|2213|2212.7|2210.6|2210.3|2213.6|2213.3|2210.2|2209.9|334
1632212700000|2021-09-21 08:25:00|2210.7|2210.4|2211.6|2211.3|2211.8|2211.5|2210.5|2210.2|184
1632213000000|2021-09-21 08:30:00|2211.5|2211.2|2213.6|2213.3|2213.7|2213.4|2210.6|2210.3|187
1632213300000|2021-09-21 08:35:00|2213.7|2213.4|2214.8|2214.5|2215.2|2214.9|2213.3|2213|258
1632213600000|2021-09-21 08:40:00|2214.9|2214.6|2213.2|2212.9|2215.6|2215.3|2213.1|2212.8|223
1632213900000|2021-09-21 08:45:00|2213.3|2213|2214.3|2214|2214.3|2214|2213.2|2212.9|140
1632214200000|2021-09-21 08:50:00|2214.6|2214.3|2213.3|2213|2215|2214.7|2212.7|2212.4|186
1632214500000|2021-09-21 08:55:00|2213.4|2213.1|2211.6|2211.3|2213.5|2213.2|2211.4|2211.1|634
1632214800000|2021-09-21 09:00:00|2211.7|2211.4|2211.8|2211.5|2213.9|2213.6|2211.3|2211|453
1632215100000|2021-09-21 09:05:00|2211.7|2211.4|2210.8|2210.5|2211.7|2211.4|2210.5|2210.2|194
1632215400000|2021-09-21 09:10:00|2210.9|2210.6|2211.8|2211.5|2212.3|2212|2210.1|2209.8|358
1632215700000|2021-09-21 09:15:00|2211.9|2211.6|2209.9|2209.6|2212|2211.7|2209.8|2209.5|166
1632216000000|2021-09-21 09:20:00|2210|2209.7|2207.8|2207.5|2210.3|2210|2207.5|2207.2|146
1632216300000|2021-09-21 09:25:00|2207.7|2207.4|2208.6|2208.3|2209.1|2208.8|2207.2|2206.9|254
1632216600000|2021-09-21 09:30:00|2208.7|2208.4|2210.2|2209.9|2210.4|2210.1|2208.5|2208.2|75
1632216900000|2021-09-21 09:35:00|2210.3|2210|2210.4|2210.1|2211.2|2210.9|2209.8|2209.5|165
1632217200000|2021-09-21 09:40:00|2210.3|2210|2211|2210.7|2211.6|2211.3|2210|2209.7|94
1632217500000|2021-09-21 09:45:00|2210.9|2210.6|2211.6|2211.3|2211.7|2211.4|2210.6|2210.3|120
1632217800000|2021-09-21 09:50:00|2211.7|2211.4|2212.1|2211.8|2213.4|2213.1|2211.6|2211.3|324
1632218100000|2021-09-21 09:55:00|2212|2211.7|2211.5|2211.2|2212.4|2212.1|2211.3|2211|104
1632218400000|2021-09-21 10:00:00|2211.6|2211.3|2212.2|2211.9|2212.5|2212.2|2211.4|2211.1|130
1632218700000|2021-09-21 10:05:00|2212.4|2212.1|2211.1|2210.8|2212.4|2212.1|2210.8|2210.5|75
1632219000000|2021-09-21 10:10:00|2211.2|2210.9|2208.3|2208|2211.7|2211.4|2208.2|2207.9|158
1632219300000|2021-09-21 10:15:00|2208.2|2207.9|2209.7|2209.4|2209.9|2209.6|2208.2|2207.9|86
1632219600000|2021-09-21 10:20:00|2209.8|2209.5|2212.3|2212|2212.3|2212|2209.5|2209.2|168
1632219900000|2021-09-21 10:25:00|2212.2|2211.9|2211.8|2211.5|2212.6|2212.3|2211.5|2211.2|195
1632220200000|2021-09-21 10:30:00|2211.7|2211.4|2209.5|2209.2|2212|2211.7|2208.4|2208.1|158
1632220500000|2021-09-21 10:35:00|2209.6|2209.3|2208.9|2208.6|2210.4|2210.1|2208.7|2208.4|113
1632220800000|2021-09-21 10:40:00|2208.8|2208.5|2209.1|2208.8|2210.4|2210.1|2208.4|2208.1|170
1632221100000|2021-09-21 10:45:00|2209.2|2208.9|2208.8|2208.5|2209.6|2209.3|2208.6|2208.3|53
1632221400000|2021-09-21 10:50:00|2208.7|2208.4|2209.3|2209|2210.1|2209.8|2208.5|2208.2|80
1632221700000|2021-09-21 10:55:00|2209.2|2208.9|2209.4|2209.1|2209.6|2209.3|2208.7|2208.4|49
1632222000000|2021-09-21 11:00:00|2209.3|2209|2209.3|2209|2209.9|2209.6|2208|2207.7|400
1632222300000|2021-09-21 11:05:00|2209.4|2209.1|2207.3|2207|2209.4|2209.1|2207.2|2206.9|137
1632222600000|2021-09-21 11:10:00|2207.2|2206.9|2207.1|2206.8|2208.6|2208.3|2206.7|2206.4|212
1632222900000|2021-09-21 11:15:00|2207|2206.7|2208.1|2207.8|2208.5|2208.2|2207|2206.7|157
1632223200000|2021-09-21 11:20:00|2208.2|2207.9|2207.9|2207.6|2208.4|2208.1|2207.4|2207.1|84
1632223500000|2021-09-21 11:25:00|2208|2207.7|2206.7|2206.4|2208.5|2208.2|2206.7|2206.4|132
1632223800000|2021-09-21 11:30:00|2206.9|2206.6|2205.6|2205.3|2207.6|2207.3|2205.3|2205|306
1632224100000|2021-09-21 11:35:00|2205.7|2205.4|2200.9|2200.6|2205.8|2205.5|2200.9|2200.6|517
1632224400000|2021-09-21 11:40:00|2200.8|2200.5|2204.8|2204.5|2205.4|2205.1|2200.7|2200.4|562
1632224700000|2021-09-21 11:45:00|2204.9|2204.6|2203.9|2203.6|2207.1|2206.8|2203.8|2203.5|304
1632225000000|2021-09-21 11:50:00|2203.8|2203.5|2203.6|2203.3|2203.9|2203.6|2202.5|2202.2|538
1632225300000|2021-09-21 11:55:00|2203.7|2203.4|2205.3|2205|2205.4|2205.1|2203.6|2203.3|107
1632225600000|2021-09-21 12:00:00|2205.5|2205.2|2202.9|2202.6|2206|2205.7|2202.2|2201.9|407
1632225900000|2021-09-21 12:05:00|2203.2|2202.9|2205.7|2205.4|2206.1|2205.8|2203.2|2202.9|271
1632226200000|2021-09-21 12:10:00|2205.3|2205|2198|2197.7|2206.2|2205.9|2197.1|2196.8|1195
1632226500000|2021-09-21 12:15:00|2197.9|2197.6|2202.4|2202.1|2203.6|2203.3|2197.8|2197.5|854
1632226800000|2021-09-21 12:20:00|2202.1|2201.8|2202.5|2202.2|2203.6|2203.3|2201.1|2200.8|490
1632227100000|2021-09-21 12:25:00|2202.4|2202.1|2202.2|2201.9|2203.8|2203.5|2201.1|2200.8|251
1632227400000|2021-09-21 12:30:00|2202.1|2201.8|2203.7|2203.4|2204.7|2204.4|2201.4|2201.1|399
1632227700000|2021-09-21 12:35:00|2203.6|2203.3|2204|2203.7|2204.8|2204.5|2202.6|2202.3|318
1632228000000|2021-09-21 12:40:00|2204.1|2203.8|2203.2|2202.9|2204.3|2204|2201.9|2201.6|430
1632228300000|2021-09-21 12:45:00|2203|2202.7|2202|2201.7|2203.3|2203|2201.2|2200.9|363
1632228600000|2021-09-21 12:50:00|2202.2|2201.9|2198.6|2198.3|2202.2|2201.9|2198.1|2197.8|462
1632228900000|2021-09-21 12:55:00|2198.4|2198.1|2196.9|2196.6|2200.3|2200|2196.4|2196.1|423
1632229200000|2021-09-21 13:00:00|2197.1|2196.8|2200.3|2200|2200.6|2200.3|2196.1|2195.8|819
1632229500000|2021-09-21 13:05:00|2200.2|2199.9|2197.3|2197|2201.1|2200.8|2196.7|2196.4|475
1632229800000|2021-09-21 13:10:00|2197.4|2197.1|2198.6|2198.3|2199.2|2198.9|2196.8|2196.5|656
1632230100000|2021-09-21 13:15:00|2198.7|2198.4|2197|2196.7|2199.1|2198.8|2196.2|2195.9|594
1632230400000|2021-09-21 13:20:00|2196.9|2196.6|2198.4|2198.1|2198.4|2198.1|2196.3|2196|309
1632230700000|2021-09-21 13:25:00|2198.2|2197.9|2199.8|2199.5|2200.6|2200.3|2198.2|2197.9|812
1632231000000|2021-09-21 13:30:00|2199.3|2199|2198.9|2198.6|2204.3|2204|2196.7|2196.4|8874
1632231300000|2021-09-21 13:35:00|2199|2198.7|2203.3|2203|2204.6|2204.3|2198.4|2198.1|4308
1632231600000|2021-09-21 13:40:00|2203.2|2202.9|2195|2194.7|2204|2203.7|2192.3|2192|5507
1632231900000|2021-09-21 13:45:00|2195.1|2194.8|2201.5|2201.2|2202.1|2201.8|2192.6|2192.3|4316
1632232200000|2021-09-21 13:50:00|2201.3|2201|2191.5|2191.2|2202.4|2202.1|2190.6|2190.3|3536
1632232500000|2021-09-21 13:55:00|2192.3|2192|2188.7|2188.4|2193.9|2193.6|2184.8|2184.5|4875
1632232800000|2021-09-21 14:00:00|2189.1|2188.8|2191.7|2191.4|2192.1|2191.8|2185.5|2185.2|4157
1632233100000|2021-09-21 14:05:00|2191.6|2191.3|2181.8|2181.5|2192.5|2192.2|2181.7|2181.4|3426
1632233400000|2021-09-21 14:10:00|2181.7|2181.4|2187.2|2186.9|2188|2187.7|2181.3|2181|2846
1632233700000|2021-09-21 14:15:00|2187.1|2186.8|2187.5|2187.2|2189.6|2189.3|2183.8|2183.5|2575
1632234000000|2021-09-21 14:20:00|2187.4|2187.1|2184.1|2183.8|2188.5|2188.2|2182.4|2182.1|2191
1632234300000|2021-09-21 14:25:00|2184.7|2184.4|2188.9|2188.6|2188.9|2188.6|2181.7|2181.4|2224
1632234600000|2021-09-21 14:30:00|2189.4|2189.1|2187.4|2187.1|2190.1|2189.8|2185.4|2185.1|2442
1632234900000|2021-09-21 14:35:00|2187.2|2186.9|2186.5|2186.2|2189|2188.7|2182.1|2181.8|2434
1632235200000|2021-09-21 14:40:00|2186.4|2186.1|2181.8|2181.5|2187.5|2187.2|2181.8|2181.5|1975
1632235500000|2021-09-21 14:45:00|2181.7|2181.4|2173.9|2173.6|2182.3|2182|2173.7|2173.4|3875
1632235800000|2021-09-21 14:50:00|2174|2173.7|2174.6|2174.3|2174.8|2174.5|2171.2|2170.9|3229
1632236100000|2021-09-21 14:55:00|2174.3|2174|2178.2|2177.9|2178.4|2178.1|2173.2|2172.9|2217
1632236400000|2021-09-21 15:00:00|2178.1|2177.8|2180.7|2180.4|2181.3|2181|2174.7|2174.4|2091
1632236700000|2021-09-21 15:05:00|2180.6|2180.3|2185.5|2185.2|2186.2|2185.9|2180.3|2180|3044
1632237000000|2021-09-21 15:10:00|2185.4|2185.1|2187|2186.7|2187.1|2186.8|2183.3|2183|1931
1632237300000|2021-09-21 15:15:00|2187.2|2186.9|2184.7|2184.4|2187.4|2187.1|2183.5|2183.2|1332
1632237600000|2021-09-21 15:20:00|2184.8|2184.5|2184.7|2184.4|2186|2185.7|2182.2|2181.9|1670
1632237900000|2021-09-21 15:25:00|2184.6|2184.3|2182.8|2182.5|2186|2185.7|2181.5|2181.2|1306
1632238200000|2021-09-21 15:30:00|2182.9|2182.6|2191.6|2191.3|2193.4|2193.1|2182.6|2182.3|3284
1632238500000|2021-09-21 15:35:00|2191.5|2191.2|2190.1|2189.8|2192.5|2192.2|2189.9|2189.6|1329
1632238800000|2021-09-21 15:40:00|2190.2|2189.9|2190.9|2190.6|2191.9|2191.6|2188.8|2188.5|1174
1632239100000|2021-09-21 15:45:00|2190.8|2190.5|2190.7|2190.4|2192.8|2192.5|2190.4|2190.1|1002
1632239400000|2021-09-21 15:50:00|2190.5|2190.2|2190.3|2190|2192|2191.7|2189.3|2189|986
1632239700000|2021-09-21 15:55:00|2190.1|2189.8|2191.2|2190.9|2192.5|2192.2|2189.9|2189.6|1027
1632240000000|2021-09-21 16:00:00|2191.3|2191|2195.9|2195.6|2196.3|2196|2190.8|2190.5|2382
1632240300000|2021-09-21 16:05:00|2195.8|2195.5|2197.8|2197.5|2197.8|2197.5|2194.9|2194.6|1414
1632240600000|2021-09-21 16:10:00|2197.7|2197.4|2199.1|2198.8|2199.3|2199|2196.8|2196.5|1627
1632240900000|2021-09-21 16:15:00|2198.9|2198.6|2194.5|2194.2|2199.5|2199.2|2194.2|2193.9|1771
1632241200000|2021-09-21 16:20:00|2194.6|2194.3|2193.4|2193.1|2196.4|2196.1|2193.3|2193|1204
1632241500000|2021-09-21 16:25:00|2193.5|2193.2|2193.9|2193.6|2194.8|2194.5|2192.4|2192.1|866
1632241800000|2021-09-21 16:30:00|2193.8|2193.5|2192.5|2192.2|2194.3|2194|2191.8|2191.5|1454
1632242100000|2021-09-21 16:35:00|2192.3|2192|2192.5|2192.2|2194|2193.7|2191.1|2190.8|1172
1632242400000|2021-09-21 16:40:00|2192.4|2192.1|2191.7|2191.4|2192.6|2192.3|2190.7|2190.4|847
1632242700000|2021-09-21 16:45:00|2191.6|2191.3|2190.8|2190.5|2192.3|2192|2190.2|2189.9|1030
1632243000000|2021-09-21 16:50:00|2190.9|2190.6|2185.1|2184.8|2191|2190.7|2182.2|2181.9|2884
1632243300000|2021-09-21 16:55:00|2185|2184.7|2187.8|2187.5|2188.8|2188.5|2184.1|2183.8|1819
1632243600000|2021-09-21 17:00:00|2188|2187.7|2186|2185.7|2190.6|2190.3|2184.3|2184|1411
1632243900000|2021-09-21 17:05:00|2185.8|2185.5|2187.8|2187.5|2189.1|2188.8|2184.8|2184.5|911
1632244200000|2021-09-21 17:10:00|2187.9|2187.6|2187|2186.7|2188.9|2188.6|2186.9|2186.6|612
1632244500000|2021-09-21 17:15:00|2187.2|2186.9|2190|2189.7|2190|2189.7|2185.9|2185.6|945
1632244800000|2021-09-21 17:20:00|2189.9|2189.6|2185.4|2185.1|2191.5|2191.2|2184.9|2184.6|1376
1632245100000|2021-09-21 17:25:00|2185.7|2185.4|2186.7|2186.4|2188|2187.7|2183.1|2182.8|1297
1632245400000|2021-09-21 17:30:00|2186.8|2186.5|2186.7|2186.4|2187.3|2187|2184.8|2184.5|923
1632245700000|2021-09-21 17:35:00|2186.8|2186.5|2188.7|2188.4|2189.1|2188.8|2185.1|2184.8|766
1632246000000|2021-09-21 17:40:00|2188.6|2188.3|2187|2186.7|2188.9|2188.6|2186.5|2186.2|623
1632246300000|2021-09-21 17:45:00|2187.1|2186.8|2189.7|2189.4|2190.1|2189.8|2185.4|2185.1|872
1632246600000|2021-09-21 17:50:00|2189.6|2189.3|2186.5|2186.2|2192.4|2192.1|2184.1|2183.8|1580
1632246900000|2021-09-21 17:55:00|2186.3|2186|2187.6|2187.3|2187.7|2187.4|2185.4|2185.1|910
1632247200000|2021-09-21 18:00:00|2187.7|2187.4|2188.6|2188.3|2190.6|2190.3|2187.1|2186.8|1090
1632247500000|2021-09-21 18:05:00|2188.5|2188.2|2189.4|2189.1|2189.8|2189.5|2187.9|2187.6|712
1632247800000|2021-09-21 18:10:00|2189.3|2189|2189|2188.7|2189.9|2189.6|2188.3|2188|836
1632248100000|2021-09-21 18:15:00|2189.3|2189|2189.1|2188.8|2190.6|2190.3|2188.2|2187.9|1040
1632248400000|2021-09-21 18:20:00|2189.3|2189|2185.5|2185.2|2189.3|2189|2185|2184.7|1077
1632248700000|2021-09-21 18:25:00|2185.4|2185.1|2183.2|2182.9|2186.2|2185.9|2182.3|2182|1641
1632249000000|2021-09-21 18:30:00|2183.5|2183.2|2185.4|2185.1|2187.1|2186.8|2182.7|2182.4|1194
1632249300000|2021-09-21 18:35:00|2185.5|2185.2|2186.1|2185.8|2186.7|2186.4|2184.4|2184.1|747
1632249600000|2021-09-21 18:40:00|2186.5|2186.2|2188.3|2188|2188.8|2188.5|2186.2|2185.9|817
1632249900000|2021-09-21 18:45:00|2188.2|2187.9|2189.1|2188.8|2190.1|2189.8|2187.7|2187.4|817
1632250200000|2021-09-21 18:50:00|2189.2|2188.9|2192.4|2192.1|2196.4|2196.1|2189.1|2188.8|2662
1632250500000|2021-09-21 18:55:00|2192.3|2192|2191.7|2191.4|2193.1|2192.8|2190.3|2190|1342
1632250800000|2021-09-21 19:00:00|2191.8|2191.5|2193.1|2192.8|2195.8|2195.5|2191.7|2191.4|1479
1632251100000|2021-09-21 19:05:00|2193.4|2193.1|2193.7|2193.4|2195.1|2194.8|2193.1|2192.8|1093
1632251400000|2021-09-21 19:10:00|2193.8|2193.5|2197.1|2196.8|2197.1|2196.8|2192.7|2192.4|1483
1632251700000|2021-09-21 19:15:00|2197|2196.7|2193|2192.7|2199.6|2199.3|2192.9|2192.6|1831
1632252000000|2021-09-21 19:20:00|2192.9|2192.6|2195.4|2195.1|2198.5|2198.2|2192.9|2192.6|1450
1632252300000|2021-09-21 19:25:00|2195.3|2195|2196|2195.7|2197.7|2197.4|2194.5|2194.2|1110
1632252600000|2021-09-21 19:30:00|2195.9|2195.6|2198.6|2198.3|2198.9|2198.6|2195.3|2195|1266
1632252900000|2021-09-21 19:35:00|2198.5|2198.2|2194|2193.7|2198.9|2198.6|2193.9|2193.6|1806
1632253200000|2021-09-21 19:40:00|2193.9|2193.6|2193.4|2193.1|2196.1|2195.8|2192.9|2192.6|1704
1632253500000|2021-09-21 19:45:00|2192.9|2192.6|2189.3|2189|2193|2192.7|2188.7|2188.4|2421
1632253800000|2021-09-21 19:50:00|2189.4|2189.1|2187.3|2187|2191.1|2190.8|2186.8|2186.5|2548
1632254100000|2021-09-21 19:55:00|2187.5|2187.2|2186.9|2186.6|2188.4|2188.1|2185.3|2185|9901
1632254400000|2021-09-21 20:00:00|2186.8|2186.5|2184.2|2183.9|2186.8|2186.5|2183.6|2183.3|3909
1632254700000|2021-09-21 20:05:00|2184.1|2183.8|2182.7|2182.4|2185.1|2184.8|2182.6|2182.3|737
1632255000000|2021-09-21 20:10:00|2182.6|2182.3|2181.5|2181.2|2182.7|2182.4|2179.9|2179.6|1568
1632255300000|2021-09-21 20:15:00|2181.7|2181.4|2180.6|2180.3|2181.7|2181.4|2180.2|2179.9|266
1632255600000|2021-09-21 20:20:00|2180.7|2180.4|2180.1|2179.8|2180.7|2180.4|2179.3|2179|171
1632255900000|2021-09-21 20:25:00|2180|2179.7|2181.4|2181.1|2181.5|2181.2|2178.3|2178|329
1632256200000|2021-09-21 20:30:00|2181.5|2181.2|2181.8|2181.5|2183.3|2183|2181.4|2181.1|349
1632256500000|2021-09-21 20:35:00|2181.7|2181.4|2181.3|2181|2182|2181.7|2180.8|2180.5|164
1632256800000|2021-09-21 20:40:00|2181.2|2180.9|2181.9|2181.6|2182|2181.7|2180.9|2180.6|116
1632257100000|2021-09-21 20:45:00|2182|2181.7|2183.4|2183.1|2183.6|2183.3|2181|2180.7|207
1632257400000|2021-09-21 20:50:00|2183.3|2183|2183.9|2183.6|2183.9|2183.6|2182.8|2182.5|70
1632257700000|2021-09-21 20:55:00|2183.8|2183.5|2182.1|2181.3|2183.9|2183.6|2181.4|2181.1|274
1632258000000|2021-09-21 21:00:00|2182.2|2181.4|2182.3|2181.5|2182.4|2181.6|2182.2|2181.4|6
1632258300000|2021-09-21 21:05:00|2182.4|2181.6|2182.6|2181.8|2182.7|2181.9|2182.4|2181.6|0
1632258600000|2021-09-21 21:10:00|2182.7|2181.9|2182.9|2182.1|2183|2182.2|2182.7|2181.9|0
1632258900000|2021-09-21 21:15:00|2182.8|2182|2182.8|2182|2183|2182.2|2182.6|2181.8|0
1632259200000|2021-09-21 21:20:00|2182.7|2181.9|2182.6|2181.8|2182.7|2181.9|2182.5|2181.7|0
1632259500000|2021-09-21 21:25:00|2182.7|2181.9|2182.6|2181.8|2182.7|2181.9|2182.5|2181.7|0
1632259800000|2021-09-21 21:30:00|2182.5|2181.7|2182.1|2181.3|2182.5|2181.7|2182.1|2181.3|0
1632260400000|2021-09-21 21:40:00|2182.2|2181.4|2182.2|2181.4|2182.4|2181.6|2182.2|2181.4|0
1632260700000|2021-09-21 21:45:00|2182.3|2181.5|2182.2|2181.4|2182.3|2181.5|2182.2|2181.4|0
1632261000000|2021-09-21 21:50:00|2182.3|2181.5|2182|2181.2|2182.4|2181.6|2181.9|2181.1|0
1632261300000|2021-09-21 21:55:00|2182.1|2181.3|2182.1|2181.3|2182.2|2181.4|2182|2181.2|0
1632261600000|2021-09-21 22:00:00|2181.9|2181.6|2183.5|2183.2|2184|2183.7|2181.9|2181.6|238
1632261900000|2021-09-21 22:05:00|2183.7|2183.4|2184.1|2183.8|2184.4|2184.1|2183.3|2183|108
1632262200000|2021-09-21 22:10:00|2184.2|2183.9|2183.1|2182.8|2184.3|2184|2182.9|2182.6|49
1632262500000|2021-09-21 22:15:00|2183.2|2182.9|2181.9|2181.6|2183.5|2183.2|2181.6|2181.3|66
1632262800000|2021-09-21 22:20:00|2181.7|2181.4|2182.1|2181.8|2182.4|2182.1|2180.5|2180.2|142
1632263100000|2021-09-21 22:25:00|2182|2181.7|2181.9|2181.6|2182.8|2182.5|2181.6|2181.3|79
1632263400000|2021-09-21 22:30:00|2182.2|2181.9|2183.3|2183|2183.4|2183.1|2182.2|2181.9|106
1632263700000|2021-09-21 22:35:00|2183.2|2182.9|2182.6|2182.3|2183.5|2183.2|2182.5|2182.2|90
1632264000000|2021-09-21 22:40:00|2182.7|2182.4|2182.2|2181.9|2182.8|2182.5|2181.6|2181.3|89
1632264300000|2021-09-21 22:45:00|2182.5|2182.2|2182.9|2182.6|2183|2182.7|2182.5|2182.2|43
1632264600000|2021-09-21 22:50:00|2183|2182.7|2182.7|2182.4|2183.4|2183.1|2182.7|2182.4|22
1632264900000|2021-09-21 22:55:00|2182.6|2182.3|2181.4|2181.1|2182.9|2182.6|2181.1|2180.8|53
1632265200000|2021-09-21 23:00:00|2181.5|2181.2|2180|2179.7|2181.6|2181.3|2179.8|2179.5|84
1632265500000|2021-09-21 23:05:00|2180.1|2179.8|2180.3|2180|2181|2180.7|2179.8|2179.5|86
1632265800000|2021-09-21 23:10:00|2180.4|2180.1|2179.9|2179.6|2181.1|2180.8|2179.5|2179.2|72
1632266100000|2021-09-21 23:15:00|2179.8|2179.5|2180.8|2180.5|2181.1|2180.8|2179.8|2179.5|96
1632266400000|2021-09-21 23:20:00|2180.9|2180.6|2180|2179.7|2181.1|2180.8|2179.9|2179.6|64
1632266700000|2021-09-21 23:25:00|2180.1|2179.8|2179.9|2179.6|2181.1|2180.8|2179.6|2179.3|84
1632267000000|2021-09-21 23:30:00|2180|2179.7|2180.3|2180|2181|2180.7|2179.6|2179.3|49
1632267300000|2021-09-21 23:35:00|2180.2|2179.9|2180.2|2179.9|2180.4|2180.1|2179.1|2178.8|85
1632267600000|2021-09-21 23:40:00|2180.3|2180|2179.7|2179.4|2180.5|2180.2|2179.3|2179|31
1632267900000|2021-09-21 23:45:00|2179.6|2179.3|2179.2|2178.9|2180.2|2179.9|2179.2|2178.9|27
1632268200000|2021-09-21 23:50:00|2178.9|2178.6|2178.7|2178.4|2179.2|2178.9|2178|2177.7|81
1632268500000|2021-09-21 23:55:00|2178.8|2178.5|2178.7|2178.4|2179|2178.7|2178.3|2178|74
1632268800000|2021-09-22 00:00:00|2178.8|2178.5|2177.2|2176.9|2178.8|2178.5|2175.8|2175.5|284
1632269100000|2021-09-22 00:05:00|2177.3|2177|2173.7|2173.4|2177.5|2177.2|2173.5|2173.2|218
1632269400000|2021-09-22 00:10:00|2173.8|2173.5|2173.9|2173.6|2174|2173.7|2172.6|2172.3|215
1632269700000|2021-09-22 00:15:00|2174.2|2173.9|2177.3|2177|2177.9|2177.6|2173.9|2173.6|163
1632270000000|2021-09-22 00:20:00|2177.4|2177.1|2177.3|2177|2178.9|2178.6|2177.1|2176.8|95
1632270300000|2021-09-22 00:25:00|2177.2|2176.9|2177.7|2177.4|2179|2178.7|2177.2|2176.9|136
1632270600000|2021-09-22 00:30:00|2177.8|2177.5|2177.1|2176.8|2178.8|2178.5|2176.9|2176.6|93
1632270900000|2021-09-22 00:35:00|2176.9|2176.6|2177.6|2177.3|2178.4|2178.1|2176.5|2176.2|61
1632271200000|2021-09-22 00:40:00|2177.5|2177.2|2176.1|2175.8|2178|2177.7|2175.5|2175.2|64
1632271500000|2021-09-22 00:45:00|2176.2|2175.9|2177.8|2177.5|2179.1|2178.8|2176.1|2175.8|109
1632271800000|2021-09-22 00:50:00|2177.7|2177.4|2177|2176.7|2177.9|2177.6|2176.6|2176.3|21
1632272100000|2021-09-22 00:55:00|2177.1|2176.8|2176.4|2176.1|2177.5|2177.2|2175.7|2175.4|59
1632272400000|2021-09-22 01:00:00|2176.3|2176|2174.7|2174.4|2176.8|2176.5|2174.4|2174.1|127
1632272700000|2021-09-22 01:05:00|2174.6|2174.3|2184|2183.7|2185.5|2185.2|2173.9|2173.6|612
1632273000000|2021-09-22 01:10:00|2183.9|2183.6|2190.1|2189.8|2190.2|2189.9|2183.9|2183.6|888
1632273300000|2021-09-22 01:15:00|2190.2|2189.9|2189.6|2189.3|2194.5|2194.2|2188.8|2188.5|814
1632273600000|2021-09-22 01:20:00|2189.8|2189.5|2194|2193.7|2194|2193.7|2189.8|2189.5|527
1632273900000|2021-09-22 01:25:00|2193.9|2193.6|2195.9|2195.6|2196.1|2195.8|2193|2192.7|290
1632274200000|2021-09-22 01:30:00|2196|2195.7|2194.6|2194.3|2198.1|2197.8|2193.7|2193.4|468
1632274500000|2021-09-22 01:35:00|2194.7|2194.4|2194.4|2194.1|2196.2|2195.9|2193.3|2193|171
1632274800000|2021-09-22 01:40:00|2194.5|2194.2|2193.6|2193.3|2194.7|2194.4|2192.9|2192.6|122
1632275100000|2021-09-22 01:45:00|2193.7|2193.4|2193.8|2193.5|2195.5|2195.2|2193.2|2192.9|112
1632275400000|2021-09-22 01:50:00|2193.7|2193.4|2192.6|2192.3|2195.1|2194.8|2191.7|2191.4|209
1632275700000|2021-09-22 01:55:00|2192.7|2192.4|2191.7|2191.4|2193.2|2192.9|2191.1|2190.8|110
1632276000000|2021-09-22 02:00:00|2191.6|2191.3|2187.5|2187.2|2192.1|2191.8|2187|2186.7|242
1632276300000|2021-09-22 02:05:00|2187.6|2187.3|2185.6|2185.3|2187.7|2187.4|2183.7|2183.4|281
1632276600000|2021-09-22 02:10:00|2185.5|2185.2|2187.9|2187.6|2188.6|2188.3|2184.2|2183.9|314
1632276900000|2021-09-22 02:15:00|2187.8|2187.5|2188.7|2188.4|2189.4|2189.1|2187.4|2187.1|135
1632277200000|2021-09-22 02:20:00|2188.6|2188.3|2188.8|2188.5|2189.5|2189.2|2188.3|2188|63
1632277500000|2021-09-22 02:25:00|2188.9|2188.6|2188.2|2187.9|2188.9|2188.6|2187.8|2187.5|89
1632277800000|2021-09-22 02:30:00|2188.1|2187.8|2187|2186.7|2188.4|2188.1|2186.1|2185.8|68
1632278100000|2021-09-22 02:35:00|2186.9|2186.6|2187.8|2187.5|2187.8|2187.5|2185.6|2185.3|44
1632278400000|2021-09-22 02:40:00|2187.9|2187.6|2188.1|2187.8|2188.6|2188.3|2187.4|2187.1|44
1632278700000|2021-09-22 02:45:00|2188.2|2187.9|2188.7|2188.4|2188.9|2188.6|2187|2186.7|41
1632279000000|2021-09-22 02:50:00|2188.8|2188.5|2190.6|2190.3|2191.6|2191.3|2188.8|2188.5|204
1632279300000|2021-09-22 02:55:00|2190.3|2190|2191.5|2191.2|2192|2191.7|2189.3|2189|98
1632279600000|2021-09-22 03:00:00|2191.2|2190.9|2190.9|2190.6|2191.9|2191.6|2190.6|2190.3|39
1632279900000|2021-09-22 03:05:00|2190.7|2190.4|2192.7|2192.4|2193|2192.7|2190.7|2190.4|57
1632280200000|2021-09-22 03:10:00|2192.8|2192.5|2192.8|2192.5|2193.8|2193.5|2191.5|2191.2|93
1632280500000|2021-09-22 03:15:00|2193|2192.7|2192.1|2191.8|2193.4|2193.1|2192|2191.7|55
1632280800000|2021-09-22 03:20:00|2192.2|2191.9|2192.8|2192.5|2192.9|2192.6|2192.2|2191.9|39
1632281100000|2021-09-22 03:25:00|2192.7|2192.4|2193.2|2192.9|2193.2|2192.9|2192.4|2192.1|28
1632281400000|2021-09-22 03:30:00|2193.1|2192.8|2192.5|2192.2|2193.1|2192.8|2191.7|2191.4|63
1632281700000|2021-09-22 03:35:00|2192.4|2192.1|2190.6|2190.3|2192.4|2192.1|2190.5|2190.2|65
1632282000000|2021-09-22 03:40:00|2190.5|2190.2|2190.6|2190.3|2191.5|2191.2|2189.8|2189.5|70
1632282300000|2021-09-22 03:45:00|2190.5|2190.2|2190.6|2190.3|2191.2|2190.9|2190.2|2189.9|18
1632282600000|2021-09-22 03:50:00|2190.7|2190.4|2191.4|2191.1|2191.7|2191.4|2190.4|2190.1|18
1632282900000|2021-09-22 03:55:00|2191.3|2191|2188.9|2188.6|2191.3|2191|2188|2187.7|75
1632283200000|2021-09-22 04:00:00|2189|2188.7|2189.6|2189.3|2190|2189.7|2188.7|2188.4|29
1632283500000|2021-09-22 04:05:00|2189.7|2189.4|2188.9|2188.6|2189.8|2189.5|2188.9|2188.6|16
1632283800000|2021-09-22 04:10:00|2189|2188.7|2189.4|2189.1|2189.6|2189.3|2188.7|2188.4|32
1632284100000|2021-09-22 04:15:00|2189.3|2189|2189.5|2189.2|2190|2189.7|2188.7|2188.4|24
1632284400000|2021-09-22 04:20:00|2189.4|2189.1|2188.9|2188.6|2189.6|2189.3|2188.6|2188.3|15
1632284700000|2021-09-22 04:25:00|2189|2188.7|2189.9|2189.6|2190.1|2189.8|2188.9|2188.6|50
1632285000000|2021-09-22 04:30:00|2190|2189.7|2189.2|2188.9|2190|2189.7|2188.7|2188.4|30
1632285300000|2021-09-22 04:35:00|2189.3|2189|2187.6|2187.3|2189.4|2189.1|2187.5|2187.2|152
1632285600000|2021-09-22 04:40:00|2187.7|2187.4|2188.2|2187.9|2188.5|2188.2|2187.4|2187.1|24
1632285900000|2021-09-22 04:45:00|2188.1|2187.8|2191.2|2190.9|2191.6|2191.3|2188|2187.7|74
1632286200000|2021-09-22 04:50:00|2191.1|2190.8|2191.1|2190.8|2191.6|2191.3|2190.5|2190.2|34
1632286500000|2021-09-22 04:55:00|2191.2|2190.9|2191.2|2190.9|2191.8|2191.5|2190.9|2190.6|26
1632286800000|2021-09-22 05:00:00|2191.1|2190.8|2193.8|2193.5|2193.9|2193.6|2190.8|2190.5|69
1632287100000|2021-09-22 05:05:00|2193.7|2193.4|2193.5|2193.2|2193.7|2193.4|2191.4|2191.1|78
1632287400000|2021-09-22 05:10:00|2193.6|2193.3|2193.8|2193.5|2194.7|2194.4|2193|2192.7|57
1632287700000|2021-09-22 05:15:00|2193.9|2193.6|2195.8|2195.5|2195.8|2195.5|2193.1|2192.8|92
1632288000000|2021-09-22 05:20:00|2195.9|2195.6|2195.6|2195.3|2197.4|2197.1|2195.2|2194.9|106
1632288300000|2021-09-22 05:25:00|2195.7|2195.4|2195.2|2194.9|2196|2195.7|2194.6|2194.3|52
1632288600000|2021-09-22 05:30:00|2195.1|2194.8|2194.7|2194.4|2195.6|2195.3|2194.6|2194.3|20
1632288900000|2021-09-22 05:35:00|2194.6|2194.3|2195|2194.7|2195.2|2194.9|2193.6|2193.3|50
1632289200000|2021-09-22 05:40:00|2194.9|2194.6|2195.1|2194.8|2195.5|2195.2|2193.8|2193.5|29
1632289500000|2021-09-22 05:45:00|2195|2194.7|2194.7|2194.4|2195.1|2194.8|2194.2|2193.9|47
1632289800000|2021-09-22 05:50:00|2194.8|2194.5|2194.3|2194|2195.7|2195.4|2193.9|2193.6|61
1632290100000|2021-09-22 05:55:00|2194.4|2194.1|2193.8|2193.5|2194.9|2194.6|2193.8|2193.5|39
1632290400000|2021-09-22 06:00:00|2193.9|2193.6|2194.5|2194.2|2196.4|2196.1|2193.9|2193.6|94
1632290700000|2021-09-22 06:05:00|2194.3|2194|2195|2194.7|2195.7|2195.4|2193.7|2193.4|67
1632291000000|2021-09-22 06:10:00|2195.1|2194.8|2197.1|2196.8|2197.6|2197.3|2194.7|2194.4|78
1632291300000|2021-09-22 06:15:00|2197|2196.7|2198.2|2197.9|2198.4|2198.1|2197|2196.7|72
1632291600000|2021-09-22 06:20:00|2198|2197.7|2198.8|2198.5|2199.9|2199.6|2198|2197.7|123
1632291900000|2021-09-22 06:25:00|2198.9|2198.6|2198.9|2198.6|2200|2199.7|2198.5|2198.2|76
1632292200000|2021-09-22 06:30:00|2199|2198.7|2201.9|2201.6|2202.1|2201.8|2198.5|2198.2|233
1632292500000|2021-09-22 06:35:00|2202|2201.7|2202.5|2202.2|2203.4|2203.1|2201.7|2201.4|169
1632292800000|2021-09-22 06:40:00|2202.3|2202|2201.9|2201.6|2202.7|2202.4|2201|2200.7|78
1632293100000|2021-09-22 06:45:00|2201.8|2201.5|2203.6|2203.3|2204.1|2203.8|2201.3|2201|122
1632293400000|2021-09-22 06:50:00|2203.5|2203.2|2202.2|2201.9|2203.7|2203.4|2201.7|2201.4|133
1632293700000|2021-09-22 06:55:00|2202|2201.7|2202.5|2202.2|2203.3|2203|2201.3|2201|69
1632294000000|2021-09-22 07:00:00|2202.8|2202.5|2203.3|2203|2204.5|2204.2|2202.1|2201.8|334
1632294300000|2021-09-22 07:05:00|2203.4|2203.1|2204.6|2204.3|2206.4|2206.1|2203|2202.7|277
1632294600000|2021-09-22 07:10:00|2204.7|2204.4|2204.1|2203.8|2205.7|2205.4|2203.9|2203.6|273
1632294900000|2021-09-22 07:15:00|2204.2|2203.9|2202.2|2201.9|2204.9|2204.6|2201.9|2201.6|116
1632295200000|2021-09-22 07:20:00|2202.4|2202.1|2203.3|2203|2204|2203.7|2202.3|2202|92
1632295500000|2021-09-22 07:25:00|2203.2|2202.9|2202.3|2202|2204.4|2204.1|2201.8|2201.5|164
1632295800000|2021-09-22 07:30:00|2202.2|2201.9|2202.5|2202.2|2203.2|2202.9|2201.9|2201.6|49
1632296100000|2021-09-22 07:35:00|2202.4|2202.1|2200.1|2199.8|2202.8|2202.5|2200.1|2199.8|94
1632296400000|2021-09-22 07:40:00|2200.2|2199.9|2198.6|2198.3|2200.4|2200.1|2198.3|2198|82
1632296700000|2021-09-22 07:45:00|2198.5|2198.2|2198.3|2198|2200|2199.7|2197.6|2197.3|101
1632297000000|2021-09-22 07:50:00|2198.1|2197.8|2196.4|2196.1|2198.2|2197.9|2194.9|2194.6|269
1632297300000|2021-09-22 07:55:00|2196.3|2196|2195.6|2195.3|2197.7|2197.4|2195.2|2194.9|99
1632297600000|2021-09-22 08:00:00|2195.7|2195.4|2195.2|2194.9|2196.4|2196.1|2194.6|2194.3|88
1632297900000|2021-09-22 08:05:00|2195|2194.7|2197.5|2197.2|2197.7|2197.4|2195|2194.7|85
1632298200000|2021-09-22 08:10:00|2197.4|2197.1|2198.3|2198|2198.8|2198.5|2197.2|2196.9|70
1632298500000|2021-09-22 08:15:00|2198.4|2198.1|2198|2197.7|2198.8|2198.5|2197.1|2196.8|36
1632298800000|2021-09-22 08:20:00|2197.9|2197.6|2198.2|2197.9|2199.2|2198.9|2197.6|2197.3|43
1632299100000|2021-09-22 08:25:00|2198.3|2198|2198.9|2198.6|2199.9|2199.6|2198.3|2198|89
1632299400000|2021-09-22 08:30:00|2199|2198.7|2199.4|2199.1|2200.2|2199.9|2198.2|2197.9|56
1632299700000|2021-09-22 08:35:00|2199.3|2199|2200.3|2200|2200.4|2200.1|2198.5|2198.2|81
1632300000000|2021-09-22 08:40:00|2200.4|2200.1|2201.7|2201.4|2201.8|2201.5|2199.2|2198.9|108
1632300300000|2021-09-22 08:45:00|2201.9|2201.6|2202.2|2201.9|2203.5|2203.2|2201.9|2201.6|142
1632300600000|2021-09-22 08:50:00|2202.3|2202|2202.9|2202.6|2203|2202.7|2202.2|2201.9|44
1632300900000|2021-09-22 08:55:00|2203|2202.7|2202.4|2202.1|2203.5|2203.2|2202.2|2201.9|46
1632301200000|2021-09-22 09:00:00|2202.5|2202.2|2203.7|2203.4|2203.7|2203.4|2202.4|2202.1|26
1632301500000|2021-09-22 09:05:00|2203.5|2203.2|2203.5|2203.2|2203.9|2203.6|2203.1|2202.8|35
1632301800000|2021-09-22 09:10:00|2203.6|2203.3|2203.4|2203.1|2203.8|2203.5|2202.9|2202.6|29
1632302100000|2021-09-22 09:15:00|2203.1|2202.8|2202.2|2201.9|2203.5|2203.2|2200.9|2200.6|204
1632302400000|2021-09-22 09:20:00|2202.3|2202|2202.7|2202.4|2203|2202.7|2202.2|2201.9|87
1632302700000|2021-09-22 09:25:00|2202.8|2202.5|2202.6|2202.3|2203.2|2202.9|2202.3|2202|52
1632303000000|2021-09-22 09:30:00|2202.8|2202.5|2199|2198.7|2202.8|2202.5|2199|2198.7|120
1632303300000|2021-09-22 09:35:00|2199.2|2198.9|2199.6|2199.3|2199.6|2199.3|2198.3|2198|130
1632303600000|2021-09-22 09:40:00|2199.7|2199.4|2198.9|2198.6|2199.7|2199.4|2198.6|2198.3|127
1632303900000|2021-09-22 09:45:00|2198.8|2198.5|2199.6|2199.3|2199.7|2199.4|2198.4|2198.1|126
1632304200000|2021-09-22 09:50:00|2199.4|2199.1|2200.9|2200.6|2201.9|2201.6|2199.4|2199.1|246
1632304500000|2021-09-22 09:55:00|2200.7|2200.4|2200.6|2200.3|2201.5|2201.2|2200.5|2200.2|95
1632304800000|2021-09-22 10:00:00|2200.7|2200.4|2202.7|2202.4|2203.1|2202.8|2200.7|2200.4|192
1632305100000|2021-09-22 10:05:00|2202.8|2202.5|2202.5|2202.2|2203.2|2202.9|2202.3|2202|101
1632305400000|2021-09-22 10:10:00|2202.6|2202.3|2202.8|2202.5|2203.1|2202.8|2202.3|2202|94
1632305700000|2021-09-22 10:15:00|2202.9|2202.6|2203.9|2203.6|2204.7|2204.4|2202.9|2202.6|163
1632306000000|2021-09-22 10:20:00|2204|2203.7|2203.7|2203.4|2204.7|2204.4|2203.2|2202.9|109
1632306300000|2021-09-22 10:25:00|2203.6|2203.3|2201.8|2201.5|2204.1|2203.8|2201.4|2201.1|232
1632306600000|2021-09-22 10:30:00|2201.7|2201.4|2201.6|2201.3|2202.2|2201.9|2201.1|2200.8|139
1632306900000|2021-09-22 10:35:00|2201.8|2201.5|2204|2203.7|2204.1|2203.8|2201.8|2201.5|71
1632307200000|2021-09-22 10:40:00|2203.9|2203.6|2204.2|2203.9|2206.1|2205.8|2203.8|2203.5|362
1632307500000|2021-09-22 10:45:00|2204.1|2203.8|2202.8|2202.5|2204.8|2204.5|2202.6|2202.3|58
1632307800000|2021-09-22 10:50:00|2202.9|2202.6|2202.6|2202.3|2203.7|2203.4|2202.4|2202.1|74
1632308100000|2021-09-22 10:55:00|2202.5|2202.2|2202.4|2202.1|2203.2|2202.9|2201.8|2201.5|76
1632308400000|2021-09-22 11:00:00|2202.2|2201.9|2201.4|2201.1|2202.7|2202.4|2199.7|2199.4|275
1632308700000|2021-09-22 11:05:00|2201.5|2201.2|2199.6|2199.3|2201.6|2201.3|2199.5|2199.2|237
1632309000000|2021-09-22 11:10:00|2199.7|2199.4|2200.6|2200.3|2201|2200.7|2199.6|2199.3|103
1632309300000|2021-09-22 11:15:00|2200.5|2200.2|2199.7|2199.4|2200.6|2200.3|2199.5|2199.2|69
1632309600000|2021-09-22 11:20:00|2199.8|2199.5|2200.2|2199.9|2200.7|2200.4|2199.6|2199.3|81
1632309900000|2021-09-22 11:25:00|2200.3|2200|2200.7|2200.4|2200.8|2200.5|2199.5|2199.2|155
1632310200000|2021-09-22 11:30:00|2200.6|2200.3|2202.2|2201.9|2202.7|2202.4|2200.3|2200|186
1632310500000|2021-09-22 11:35:00|2202.1|2201.8|2202|2201.7|2202.3|2202|2201.2|2200.9|92
1632310800000|2021-09-22 11:40:00|2202.1|2201.8|2201.6|2201.3|2202.2|2201.9|2201.3|2201|37
1632311100000|2021-09-22 11:45:00|2201.7|2201.4|2201.6|2201.3|2201.8|2201.5|2201.3|2201|126
1632311400000|2021-09-22 11:50:00|2201.5|2201.2|2200.5|2200.2|2201.8|2201.5|2200.5|2200.2|167
1632311700000|2021-09-22 11:55:00|2200.4|2200.1|2200.7|2200.4|2201.3|2201|2200.3|2200|154
1632312000000|2021-09-22 12:00:00|2200.9|2200.6|2201.5|2201.2|2201.8|2201.5|2200.9|2200.6|257
1632312300000|2021-09-22 12:05:00|2201.4|2201.1|2200.8|2200.5|2201.8|2201.5|2200.5|2200.2|153
1632312600000|2021-09-22 12:10:00|2200.9|2200.6|2201.6|2201.3|2201.8|2201.5|2200.8|2200.5|149
1632312900000|2021-09-22 12:15:00|2201.7|2201.4|2201.4|2201.1|2201.9|2201.6|2201|2200.7|193
1632313200000|2021-09-22 12:20:00|2201.3|2201|2201|2200.7|2201.6|2201.3|2200.8|2200.5|143
1632313500000|2021-09-22 12:25:00|2201.1|2200.8|2201.4|2201.1|2202|2201.7|2200.7|2200.4|178
1632313800000|2021-09-22 12:30:00|2201.3|2201|2201.8|2201.5|2201.8|2201.5|2200.8|2200.5|163
1632314100000|2021-09-22 12:35:00|2201.7|2201.4|2200.5|2200.2|2202.2|2201.9|2199.9|2199.6|264
1632314400000|2021-09-22 12:40:00|2200.6|2200.3|2202.8|2202.5|2203.1|2202.8|2200.5|2200.2|464
1632314700000|2021-09-22 12:45:00|2202.9|2202.6|2201.9|2201.6|2203|2202.7|2200.8|2200.5|206
1632315000000|2021-09-22 12:50:00|2201.8|2201.5|2201.9|2201.6|2202.5|2202.2|2201.3|2201|203
1632315300000|2021-09-22 12:55:00|2201.8|2201.5|2200.8|2200.5|2202.2|2201.9|2200.6|2200.3|261
1632315600000|2021-09-22 13:00:00|2201.1|2200.8|2202.4|2202.1|2203.1|2202.8|2201.1|2200.8|363
1632315900000|2021-09-22 13:05:00|2202.7|2202.4|2202|2201.7|2204.4|2204.1|2201.8|2201.5|523
1632316200000|2021-09-22 13:10:00|2201.9|2201.6|2198.8|2198.5|2202|2201.7|2198.3|2198|372
1632316500000|2021-09-22 13:15:00|2198.7|2198.4|2199.1|2198.8|2200.8|2200.5|2197.1|2196.8|657
1632316800000|2021-09-22 13:20:00|2199.2|2198.9|2198.2|2197.9|2200.3|2200|2198.1|2197.8|638
1632317100000|2021-09-22 13:25:00|2198.3|2198|2199.9|2199.6|2201.1|2200.8|2198.2|2197.9|880
1632317400000|2021-09-22 13:30:00|2199.5|2199.2|2205.9|2205.6|2207.9|2207.6|2199.5|2199.2|7316
1632317700000|2021-09-22 13:35:00|2205.8|2205.5|2208.1|2207.8|2209.3|2209|2203.7|2203.4|3638
1632318000000|2021-09-22 13:40:00|2208|2207.7|2206.3|2206|2209.8|2209.5|2204.3|2204|3420
1632318300000|2021-09-22 13:45:00|2206.2|2205.9|2207.1|2206.8|2209.4|2209.1|2205.1|2204.8|3587
1632318600000|2021-09-22 13:50:00|2207.2|2206.9|2212|2211.7|2212.5|2212.2|2206.7|2206.4|3567
1632318900000|2021-09-22 13:55:00|2211.7|2211.4|2215.1|2214.8|2215.6|2215.3|2211.6|2211.3|3743
1632319200000|2021-09-22 14:00:00|2215.2|2214.9|2211.4|2211.1|2215.3|2215|2208.3|2208|3861
1632319500000|2021-09-22 14:05:00|2211.3|2211|2211.3|2211|2212.5|2212.2|2209.9|2209.6|2329
1632319800000|2021-09-22 14:10:00|2211.6|2211.3|2210.1|2209.8|2212.1|2211.8|2206.2|2205.9|2857
1632320100000|2021-09-22 14:15:00|2210|2209.7|2213.9|2213.6|2214.2|2213.9|2209.9|2209.6|2498
1632320400000|2021-09-22 14:20:00|2214|2213.7|2211.3|2211|2214.5|2214.2|2208.5|2208.2|2352
1632320700000|2021-09-22 14:25:00|2211.2|2210.9|2208|2207.7|2212.2|2211.9|2207.5|2207.2|1479
1632321000000|2021-09-22 14:30:00|2208.2|2207.9|2210.2|2209.9|2210.6|2210.3|2206.4|2206.1|2174
1632321300000|2021-09-22 14:35:00|2209.9|2209.6|2210.3|2210|2211.7|2211.4|2209.5|2209.2|1137
1632321600000|2021-09-22 14:40:00|2210.1|2209.8|2214|2213.7|2215.3|2215|2209.6|2209.3|2478
1632321900000|2021-09-22 14:45:00|2213.9|2213.6|2215.8|2215.5|2216|2215.7|2211.9|2211.6|2004
1632322200000|2021-09-22 14:50:00|2215.7|2215.4|2214.2|2213.9|2216.6|2216.3|2213.7|2213.4|2225
1632322500000|2021-09-22 14:55:00|2214.3|2214|2214.6|2214.3|2215.6|2215.3|2213|2212.7|2050
1632322800000|2021-09-22 15:00:00|2214.8|2214.5|2215.6|2215.3|2216.1|2215.8|2213.7|2213.4|1377
1632323100000|2021-09-22 15:05:00|2215.5|2215.2|2216.9|2216.6|2219|2218.7|2215.3|2215|1988
1632323400000|2021-09-22 15:10:00|2216.6|2216.3|2220.6|2220.3|2220.7|2220.4|2216.6|2216.3|1516
1632323700000|2021-09-22 15:15:00|2220.7|2220.4|2220.8|2220.5|2222.1|2221.8|2219.8|2219.5|1775
1632324000000|2021-09-22 15:20:00|2220.7|2220.4|2221|2220.7|2221.4|2221.1|2220.1|2219.8|866
1632324300000|2021-09-22 15:25:00|2221.1|2220.8|2222.1|2221.8|2223.2|2222.9|2220.7|2220.4|1960
1632324600000|2021-09-22 15:30:00|2222.3|2222|2225.9|2225.6|2226.5|2226.2|2221.8|2221.5|2164
1632324900000|2021-09-22 15:35:00|2226|2225.7|2224.6|2224.3|2227.1|2226.8|2224.3|2224|1451
1632325200000|2021-09-22 15:40:00|2224.5|2224.2|2224.3|2224|2225|2224.7|2223|2222.7|1454
1632325500000|2021-09-22 15:45:00|2224.2|2223.9|2222|2221.7|2224.7|2224.4|2221.9|2221.6|1173
1632325800000|2021-09-22 15:50:00|2221.9|2221.6|2222.2|2221.9|2226.8|2226.5|2220.2|2219.9|5880
1632326100000|2021-09-22 15:55:00|2222|2221.7|2222.5|2222.2|2223.8|2223.5|2221.6|2221.3|1521
1632326400000|2021-09-22 16:00:00|2222.7|2222.4|2223.3|2223|2223.6|2223.3|2221.5|2221.2|948
1632326700000|2021-09-22 16:05:00|2223.1|2222.8|2221|2220.7|2223.7|2223.4|2220.7|2220.4|1574
1632327000000|2021-09-22 16:10:00|2221.1|2220.8|2220.3|2220|2221.9|2221.6|2220|2219.7|1135
1632327300000|2021-09-22 16:15:00|2220.2|2219.9|2219|2218.7|2221.2|2220.9|2218.6|2218.3|1167
1632327600000|2021-09-22 16:20:00|2218.9|2218.6|2219.9|2219.6|2220.6|2220.3|2218.6|2218.3|805
1632327900000|2021-09-22 16:25:00|2219.7|2219.4|2220.2|2219.9|2220.7|2220.4|2219.6|2219.3|421
1632328200000|2021-09-22 16:30:00|2220.3|2220|2220.4|2220.1|2220.8|2220.5|2219.8|2219.5|662
1632328500000|2021-09-22 16:35:00|2220.5|2220.2|2221.9|2221.6|2223.1|2222.8|2220.4|2220.1|692
1632328800000|2021-09-22 16:40:00|2221.8|2221.5|2219.5|2219.2|2222|2221.7|2219|2218.7|1030
1632329100000|2021-09-22 16:45:00|2219.6|2219.3|2220.5|2220.2|2221.2|2220.9|2219.4|2219.1|487
1632329400000|2021-09-22 16:50:00|2220.4|2220.1|2218.5|2218.2|2221.5|2221.2|2218.4|2218.1|813
1632329700000|2021-09-22 16:55:00|2218.4|2218.1|2220.1|2219.8|2220.5|2220.2|2218.1|2217.8|643
1632330000000|2021-09-22 17:00:00|2220|2219.7|2217.8|2217.5|2220.4|2220.1|2217.7|2217.4|764
1632330300000|2021-09-22 17:05:00|2217.9|2217.6|2217.1|2216.8|2218.8|2218.5|2217|2216.7|753
1632330600000|2021-09-22 17:10:00|2217.2|2216.9|2216.7|2216.4|2217.8|2217.5|2216.2|2215.9|1242
1632330900000|2021-09-22 17:15:00|2216.9|2216.6|2216.9|2216.6|2218.2|2217.9|2215.6|2215.3|1437
1632331200000|2021-09-22 17:20:00|2217|2216.7|2216.2|2215.9|2218|2217.7|2216.2|2215.9|599
1632331500000|2021-09-22 17:25:00|2216.3|2216|2218.8|2218.5|2219|2218.7|2216.2|2215.9|787
1632331800000|2021-09-22 17:30:00|2218.7|2218.4|2220.9|2220.6|2221.7|2221.4|2218.2|2217.9|999
1632332100000|2021-09-22 17:35:00|2220.8|2220.5|2220.3|2220|2221.2|2220.9|2218.8|2218.5|727
1632332400000|2021-09-22 17:40:00|2220.2|2219.9|2221.6|2221.3|2222.2|2221.9|2219.6|2219.3|776
1632332700000|2021-09-22 17:45:00|2221.5|2221.2|2219.9|2219.6|2221.6|2221.3|2219.8|2219.5|603
1632333000000|2021-09-22 17:50:00|2220|2219.7|2219.2|2218.9|2220|2219.7|2217.6|2217.3|810
1632333300000|2021-09-22 17:55:00|2219|2218.7|2221.5|2221.2|2221.5|2221.2|2218.5|2218.2|674
1632333600000|2021-09-22 18:00:00|2216.3|2216|2229.7|2229.4|2230.6|2230.3|2215.5|2215.2|5608
1632333900000|2021-09-22 18:05:00|2229.5|2229.2|2227.7|2227.4|2230.8|2230.5|2224.2|2223.9|2650
1632334200000|2021-09-22 18:10:00|2227.9|2227.6|2233.1|2232.8|2233.2|2232.9|2227.9|2227.6|2311
1632334500000|2021-09-22 18:15:00|2233.2|2232.9|2229.9|2229.6|2236.2|2235.9|2229.8|2229.5|3929
1632334800000|2021-09-22 18:20:00|2230.3|2230|2228.9|2228.6|2231.6|2231.3|2225.7|2225.4|2373
1632335100000|2021-09-22 18:25:00|2228.8|2228.5|2233.5|2233.2|2233.6|2233.3|2228.4|2228.1|1317
1632335400000|2021-09-22 18:30:00|2233.3|2233|2233.6|2233.3|2235.8|2235.5|2230.3|2230|2648
1632335700000|2021-09-22 18:35:00|2233.4|2233.1|2229.7|2229.4|2236.3|2236|2228.7|2228.4|3023
1632336000000|2021-09-22 18:40:00|2229.4|2229.1|2225.2|2224.9|2229.4|2229.1|2224.2|2223.9|3176
1632336300000|2021-09-22 18:45:00|2225.1|2224.8|2219.3|2219|2226|2225.7|2218.9|2218.6|3114
1632336600000|2021-09-22 18:50:00|2219.1|2218.8|2223.6|2223.3|2225.9|2225.6|2215.4|2215.1|3894
1632336900000|2021-09-22 18:55:00|2223.8|2223.5|2222.8|2222.5|2224.5|2224.2|2219.6|2219.3|2048
1632337200000|2021-09-22 19:00:00|2222.9|2222.6|2221.3|2221|2223.4|2223.1|2219.4|2219.1|1977
1632337500000|2021-09-22 19:05:00|2221.4|2221.1|2223.6|2223.3|2223.8|2223.5|2218.4|2218.1|1517
1632337800000|2021-09-22 19:10:00|2223.7|2223.4|2227.3|2227|2228.2|2227.9|2221.6|2221.3|2194
1632338100000|2021-09-22 19:15:00|2227.2|2226.9|2229.8|2229.5|2230.2|2229.9|2226.8|2226.5|1250
1632338400000|2021-09-22 19:20:00|2229.7|2229.4|2229.2|2228.9|2231.9|2231.6|2227.9|2227.6|1680
1632338700000|2021-09-22 19:25:00|2229.4|2229.1|2228.8|2228.5|2230.1|2229.8|2226.4|2226.1|1516
1632339000000|2021-09-22 19:30:00|2228.7|2228.4|2225.8|2225.5|2229.1|2228.8|2224.2|2223.9|1800
1632339300000|2021-09-22 19:35:00|2225.6|2225.3|2229.2|2228.9|2229.9|2229.6|2225|2224.7|1787
1632339600000|2021-09-22 19:40:00|2229|2228.7|2225.9|2225.6|2229.7|2229.4|2223.9|2223.6|1977
1632339900000|2021-09-22 19:45:00|2225.4|2225.1|2222.4|2222.1|2227|2226.7|2222.3|2222|1818
1632340200000|2021-09-22 19:50:00|2221.8|2221.5|2221|2220.7|2222.7|2222.4|2219.3|2219|3770
1632340500000|2021-09-22 19:55:00|2221.1|2220.8|2219.1|2218.8|2221.1|2220.8|2217.8|2217.5|10966
1632340800000|2021-09-22 20:00:00|2219.2|2218.9|2222.9|2222.6|2223|2222.7|2218.9|2218.6|4327
1632341100000|2021-09-22 20:05:00|2223|2222.7|2221.2|2220.9|2223|2222.7|2220.5|2220.2|1325
1632341400000|2021-09-22 20:10:00|2221|2220.7|2222|2221.7|2223.8|2223.5|2220.5|2220.2|768
1632341700000|2021-09-22 20:15:00|2221.8|2221.5|2221.3|2221|2222.9|2222.6|2221|2220.7|524
1632342000000|2021-09-22 20:20:00|2221.4|2221.1|2219.5|2219.2|2221.7|2221.4|2219.5|2219.2|474
1632342300000|2021-09-22 20:25:00|2219.6|2219.3|2219.8|2219.5|2219.9|2219.6|2219.2|2218.9|176
1632342600000|2021-09-22 20:30:00|2219.7|2219.4|2218.3|2218|2219.8|2219.5|2218.3|2218|185
1632342900000|2021-09-22 20:35:00|2218.4|2218.1|2219.1|2218.8|2219.3|2219|2218|2217.7|161
1632343200000|2021-09-22 20:40:00|2219.2|2218.9|2218.4|2218.1|2219.2|2218.9|2218.2|2217.9|319
1632343500000|2021-09-22 20:45:00|2218.3|2218|2217.5|2217.2|2219.1|2218.8|2217.4|2217.1|294
1632343800000|2021-09-22 20:50:00|2217.4|2217.1|2219.1|2218.8|2219.4|2219.1|2217.4|2217.1|131
1632344100000|2021-09-22 20:55:00|2219|2218.7|2219.8|2219|2220.2|2219.9|2218.8|2218.5|198
1632344400000|2021-09-22 21:00:00|2219.6|2218.8|2219.7|2218.9|2219.7|2218.9|2219.6|2218.8|0
1632344700000|2021-09-22 21:05:00|2219.8|2219|2219.4|2218.6|2219.8|2219|2219.2|2218.4|0
1632345000000|2021-09-22 21:10:00|2219.3|2218.5|2219.1|2218.3|2219.3|2218.5|2219|2218.2|0
1632345300000|2021-09-22 21:15:00|2219.2|2218.4|2219.3|2218.5|2219.3|2218.5|2219.1|2218.3|0
1632345600000|2021-09-22 21:20:00|2219.1|2218.3|2219.2|2218.4|2219.3|2218.5|2219.1|2218.3|0
1632345900000|2021-09-22 21:25:00|2219.3|2218.5|2219.2|2218.4|2219.3|2218.5|2219.1|2218.3|0
1632346200000|2021-09-22 21:30:00|2219.1|2218.3|2219.4|2218.6|2219.4|2218.6|2219.1|2218.3|0
1632346500000|2021-09-22 21:35:00|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|0
1632346800000|2021-09-22 21:40:00|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|0
1632347100000|2021-09-22 21:45:00|2219.2|2218.4|2219|2218.2|2219.4|2218.6|2219|2218.2|0
1632347400000|2021-09-22 21:50:00|2218.9|2218.1|2218.9|2218.1|2219|2218.2|2218.7|2217.9|0
1632347700000|2021-09-22 21:55:00|2218.7|2217.9|2218.8|2218|2218.8|2218|2218.7|2217.9|0
1632348000000|2021-09-22 22:00:00|2219.2|2218.9|2220.9|2220.6|2221|2220.7|2219|2218.7|83
1632348300000|2021-09-22 22:05:00|2220.8|2220.5|2220.2|2219.9|2220.8|2220.5|2220.1|2219.8|56
1632348600000|2021-09-22 22:10:00|2220.1|2219.8|2221.6|2221.3|2222.1|2221.8|2220.1|2219.8|194
1632348900000|2021-09-22 22:15:00|2221.8|2221.5|2222.2|2221.9|2222.3|2222|2221.7|2221.4|77
1632349200000|2021-09-22 22:20:00|2222.1|2221.8|2222.6|2222.3|2223|2222.7|2221.7|2221.4|94
1632349500000|2021-09-22 22:25:00|2222.5|2222.2|2221.7|2221.4|2222.6|2222.3|2221.5|2221.2|79
1632349800000|2021-09-22 22:30:00|2221.8|2221.5|2221.4|2221.1|2222.9|2222.6|2221.3|2221|29
1632350100000|2021-09-22 22:35:00|2221.5|2221.2|2222.8|2222.5|2223.1|2222.8|2221|2220.7|94
1632350400000|2021-09-22 22:40:00|2222.9|2222.6|2222.9|2222.6|2223.2|2222.9|2222.8|2222.5|25
1632350700000|2021-09-22 22:45:00|2223.1|2222.8|2222.7|2222.4|2223.3|2223|2222.6|2222.3|35
1632351000000|2021-09-22 22:50:00|2222.6|2222.3|2222.8|2222.5|2223.3|2223|2222.6|2222.3|21
1632351300000|2021-09-22 22:55:00|2222.7|2222.4|2223.5|2223.2|2223.7|2223.4|2222.6|2222.3|113
1632351600000|2021-09-22 23:00:00|2223.6|2223.3|2223.9|2223.6|2223.9|2223.6|2223.4|2223.1|75
1632351900000|2021-09-22 23:05:00|2224|2223.7|2223.9|2223.6|2224.3|2224|2223.9|2223.6|86
1632352200000|2021-09-22 23:10:00|2223.8|2223.5|2224.4|2224.1|2224.4|2224.1|2223.7|2223.4|104
1632352500000|2021-09-22 23:15:00|2224.3|2224|2224.6|2224.3|2224.7|2224.4|2224.3|2224|33
1632352800000|2021-09-22 23:20:00|2224.5|2224.2|2223.3|2223|2224.6|2224.3|2223.2|2222.9|59
1632353100000|2021-09-22 23:25:00|2223.5|2223.2|2223.5|2223.2|2224.1|2223.8|2223.3|2223|38
1632353400000|2021-09-22 23:30:00|2223.6|2223.3|2223|2222.7|2223.6|2223.3|2222.6|2222.3|104
1632353700000|2021-09-22 23:35:00|2222.8|2222.5|2222.9|2222.6|2223.5|2223.2|2222.5|2222.2|29
1632354000000|2021-09-22 23:40:00|2222.8|2222.5|2222.5|2222.2|2223.2|2222.9|2222.1|2221.8|53
1632354300000|2021-09-22 23:45:00|2222.6|2222.3|2222.4|2222.1|2222.9|2222.6|2222.2|2221.9|14
1632354600000|2021-09-22 23:50:00|2222.5|2222.2|2223.8|2223.5|2223.9|2223.6|2222|2221.7|57
1632354900000|2021-09-22 23:55:00|2223.9|2223.6|2224|2223.7|2224.3|2224|2223.8|2223.5|91
1632355200000|2021-09-23 00:00:00|2223.9|2223.6|2225.4|2225.1|2226.4|2226.1|2223.7|2223.4|194
1632355500000|2021-09-23 00:05:00|2225.5|2225.2|2226.9|2226.6|2227.5|2227.2|2225.3|2225|210
1632355800000|2021-09-23 00:10:00|2227|2226.7|2226.4|2226.1|2227.3|2227|2226.3|2226|79
1632356100000|2021-09-23 00:15:00|2226.3|2226|2226.6|2226.3|2227.3|2227|2226.1|2225.8|58
1632356400000|2021-09-23 00:20:00|2226.5|2226.2|2225.6|2225.3|2227.4|2227.1|2225|2224.7|134
1632356700000|2021-09-23 00:25:00|2225.5|2225.2|2225.7|2225.4|2226.3|2226|2225.5|2225.2|31
1632357000000|2021-09-23 00:30:00|2225.8|2225.5|2224.6|2224.3|2225.8|2225.5|2223.5|2223.2|90
1632357300000|2021-09-23 00:35:00|2224.4|2224.1|2224.6|2224.3|2225|2224.7|2224.3|2224|38
1632357600000|2021-09-23 00:40:00|2224.7|2224.4|2225.4|2225.1|2225.7|2225.4|2224.1|2223.8|48
1632357900000|2021-09-23 00:45:00|2225.5|2225.2|2225.7|2225.4|2225.9|2225.6|2225.3|2225|37
1632358200000|2021-09-23 00:50:00|2225.6|2225.3|2226|2225.7|2226|2225.7|2224.8|2224.5|41
1632358500000|2021-09-23 00:55:00|2225.9|2225.6|2226.8|2226.5|2227.1|2226.8|2225.6|2225.3|50
1632358800000|2021-09-23 01:00:00|2226.9|2226.6|2226|2225.7|2226.9|2226.6|2225.4|2225.1|42
1632359100000|2021-09-23 01:05:00|2226.1|2225.8|2225.2|2224.9|2226.4|2226.1|2225.2|2224.9|20
1632359400000|2021-09-23 01:10:00|2225.3|2225|2225.4|2225.1|2226.2|2225.9|2225.3|2225|22
1632359700000|2021-09-23 01:15:00|2225.3|2225|2226.6|2226.3|2227|2226.7|2224.7|2224.4|69
1632360000000|2021-09-23 01:20:00|2226.5|2226.2|2227.6|2227.3|2228.5|2228.2|2226.5|2226.2|209
1632360300000|2021-09-23 01:25:00|2227.7|2227.4|2228.3|2228|2228.3|2228|2227.7|2227.4|8
1632360600000|2021-09-23 01:30:00|2228.2|2227.9|2229.7|2229.4|2229.9|2229.6|2228.2|2227.9|113
1632360900000|2021-09-23 01:35:00|2229.8|2229.5|2228.9|2228.6|2229.8|2229.5|2228.7|2228.4|64
1632361200000|2021-09-23 01:40:00|2229|2228.7|2229.4|2229.1|2229.4|2229.1|2228.3|2228|39
1632361500000|2021-09-23 01:45:00|2229.5|2229.2|2229.9|2229.6|2230.2|2229.9|2229.2|2228.9|84
1632361800000|2021-09-23 01:50:00|2229.8|2229.5|2228.6|2228.3|2229.9|2229.6|2228.3|2228|66
1632362100000|2021-09-23 01:55:00|2228.8|2228.5|2228.9|2228.6|2229.9|2229.6|2228.4|2228.1|71
1632362400000|2021-09-23 02:00:00|2229|2228.7|2227.7|2227.4|2229.5|2229.2|2227.5|2227.2|72
1632362700000|2021-09-23 02:05:00|2227.8|2227.5|2228.8|2228.5|2228.9|2228.6|2227.6|2227.3|45
1632363000000|2021-09-23 02:10:00|2228.7|2228.4|2229.2|2228.9|2229.4|2229.1|2228.3|2228|49
1632363300000|2021-09-23 02:15:00|2229.3|2229|2229|2228.7|2229.5|2229.2|2228.4|2228.1|21
1632363600000|2021-09-23 02:20:00|2228.9|2228.6|2227.7|2227.4|2229.2|2228.9|2227.6|2227.3|50
1632363900000|2021-09-23 02:25:00|2227.6|2227.3|2228.9|2228.6|2229.4|2229.1|2227.4|2227.1|72
1632364200000|2021-09-23 02:30:00|2229|2228.7|2228.1|2227.8|2229.1|2228.8|2227.7|2227.4|20
1632364500000|2021-09-23 02:35:00|2228|2227.7|2227.4|2227.1|2229.2|2228.9|2227.2|2226.9|80
1632364800000|2021-09-23 02:40:00|2227.3|2227|2227|2226.7|2227.4|2227.1|2226.3|2226|42
1632365100000|2021-09-23 02:45:00|2227.1|2226.8|2227.6|2227.3|2227.9|2227.6|2226.5|2226.2|46
1632365400000|2021-09-23 02:50:00|2227.7|2227.4|2227.7|2227.4|2228|2227.7|2227.2|2226.9|18
1632365700000|2021-09-23 02:55:00|2227.8|2227.5|2228.4|2228.1|2228.5|2228.2|2227.6|2227.3|53
1632366000000|2021-09-23 03:00:00|2228.5|2228.2|2228.5|2228.2|2228.9|2228.6|2227.8|2227.5|47
1632366300000|2021-09-23 03:05:00|2228.4|2228.1|2228.2|2227.9|2228.9|2228.6|2228|2227.7|22
1632366600000|2021-09-23 03:10:00|2228.1|2227.8|2228.4|2228.1|2228.6|2228.3|2227.4|2227.1|16
1632366900000|2021-09-23 03:15:00|2228.3|2228|2228.3|2228|2228.5|2228.2|2227.8|2227.5|9
1632367200000|2021-09-23 03:20:00|2228.4|2228.1|2229.4|2229.1|2230|2229.7|2228.2|2227.9|65
1632367500000|2021-09-23 03:25:00|2229.5|2229.2|2229.3|2229|2229.7|2229.4|2229|2228.7|33
1632367800000|2021-09-23 03:30:00|2229.4|2229.1|2228.5|2228.2|2229.4|2229.1|2228.3|2228|22
1632368100000|2021-09-23 03:35:00|2228.4|2228.1|2228.4|2228.1|2229|2228.7|2228.1|2227.8|33
1632368400000|2021-09-23 03:40:00|2228.3|2228|2228|2227.7|2228.8|2228.5|2227.7|2227.4|32
1632368700000|2021-09-23 03:45:00|2228.1|2227.8|2228.4|2228.1|2228.5|2228.2|2227.8|2227.5|12
1632369000000|2021-09-23 03:50:00|2228.5|2228.2|2228.7|2228.4|2228.8|2228.5|2228.1|2227.8|21
1632369300000|2021-09-23 03:55:00|2228.9|2228.6|2228.3|2228|2228.9|2228.6|2228.1|2227.8|25
1632369600000|2021-09-23 04:00:00|2228.2|2227.9|2228.8|2228.5|2229.1|2228.8|2228|2227.7|31
1632369900000|2021-09-23 04:05:00|2228.7|2228.4|2228|2227.7|2229|2228.7|2228|2227.7|10
1632370200000|2021-09-23 04:10:00|2228.1|2227.8|2228.8|2228.5|2228.9|2228.6|2227.8|2227.5|18
1632370500000|2021-09-23 04:15:00|2228.9|2228.6|2228.3|2228|2228.9|2228.6|2228|2227.7|55
1632370800000|2021-09-23 04:20:00|2228.2|2227.9|2228.3|2228|2228.6|2228.3|2228.1|2227.8|18
1632371100000|2021-09-23 04:25:00|2228.4|2228.1|2228.6|2228.3|2229|2228.7|2228.3|2228|26
1632371400000|2021-09-23 04:30:00|2228.7|2228.4|2228.2|2227.9|2229.4|2229.1|2228.1|2227.8|28
1632371700000|2021-09-23 04:35:00|2228.1|2227.8|2228.6|2228.3|2229|2228.7|2228.1|2227.8|32
1632372000000|2021-09-23 04:40:00|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|5
1632372300000|2021-09-23 04:45:00|2228.5|2228.2|2228.7|2228.4|2229|2228.7|2228.5|2228.2|5
1632372600000|2021-09-23 04:50:00|2228.6|2228.3|2229.1|2228.8|2229.1|2228.8|2228.6|2228.3|8
1632372900000|2021-09-23 04:55:00|2229|2228.7|2229.4|2229.1|2230|2229.7|2229|2228.7|33
1632373200000|2021-09-23 05:00:00|2229.5|2229.2|2229.4|2229.1|2230|2229.7|2229|2228.7|35
1632373500000|2021-09-23 05:05:00|2229.3|2229|2229.9|2229.6|2230.4|2230.1|2229.2|2228.9|55
1632373800000|2021-09-23 05:10:00|2230|2229.7|2229.6|2229.3|2230.7|2230.4|2229.5|2229.2|101
1632374100000|2021-09-23 05:15:00|2229.7|2229.4|2229.7|2229.4|2230.6|2230.3|2229.5|2229.2|42
1632374400000|2021-09-23 05:20:00|2229.8|2229.5|2229.3|2229|2229.9|2229.6|2228.8|2228.5|32
1632374700000|2021-09-23 05:25:00|2229.4|2229.1|2229.4|2229.1|2229.7|2229.4|2228.8|2228.5|14
1632375000000|2021-09-23 05:30:00|2229.3|2229|2229.8|2229.5|2230.1|2229.8|2228.9|2228.6|32
1632375300000|2021-09-23 05:35:00|2229.7|2229.4|2230.9|2230.6|2231.1|2230.8|2229.6|2229.3|22
1632375600000|2021-09-23 05:40:00|2231|2230.7|2230.9|2230.6|2231.3|2231|2230.6|2230.3|53
1632375900000|2021-09-23 05:45:00|2231|2230.7|2231.4|2231.1|2231.6|2231.3|2230.7|2230.4|35
1632376200000|2021-09-23 05:50:00|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231|2230.7|11
1632376500000|2021-09-23 05:55:00|2231.5|2231.2|2231.5|2231.2|2232.1|2231.8|2231.1|2230.8|53
1632376800000|2021-09-23 06:00:00|2231.6|2231.3|2231.2|2230.9|2232.6|2232.3|2230.9|2230.6|119
1632377100000|2021-09-23 06:05:00|2231.4|2231.1|2230.7|2230.4|2231.9|2231.6|2230.6|2230.3|108
1632377400000|2021-09-23 06:10:00|2230.6|2230.3|2231.8|2231.5|2232|2231.7|2230.6|2230.3|60
1632377700000|2021-09-23 06:15:00|2231.9|2231.6|2230.8|2230.5|2232.3|2232|2230.8|2230.5|47
1632378000000|2021-09-23 06:20:00|2230.7|2230.4|2231|2230.7|2231.4|2231.1|2230.5|2230.2|37
1632378300000|2021-09-23 06:25:00|2230.9|2230.6|2231.3|2231|2231.8|2231.5|2230.9|2230.6|27
1632378600000|2021-09-23 06:30:00|2231.2|2230.9|2232|2231.7|2232.1|2231.8|2231.2|2230.9|65
1632378900000|2021-09-23 06:35:00|2232.1|2231.8|2232.7|2232.4|2233.2|2232.9|2232.1|2231.8|225
1632379200000|2021-09-23 06:40:00|2232.6|2232.3|2233.3|2233|2233.3|2233|2232.4|2232.1|57
1632379500000|2021-09-23 06:45:00|2233.4|2233.1|2235.9|2235.6|2236.5|2236.2|2233.2|2232.9|522
1632379800000|2021-09-23 06:50:00|2235.8|2235.5|2237.7|2237.4|2238.3|2238|2235.7|2235.4|308
1632380100000|2021-09-23 06:55:00|2237.5|2237.2|2237.4|2237.1|2238.2|2237.9|2237.1|2236.8|92
1632380400000|2021-09-23 07:00:00|2237.1|2236.8|2235.8|2235.5|2238|2237.7|2235.7|2235.4|239
1632380700000|2021-09-23 07:05:00|2235.7|2235.4|2235.9|2235.6|2236.4|2236.1|2235.4|2235.1|212
1632381000000|2021-09-23 07:10:00|2236|2235.7|2236.3|2236|2237.3|2237|2235.5|2235.2|154
1632381300000|2021-09-23 07:15:00|2236.1|2235.8|2236.3|2236|2237.5|2237.2|2235.5|2235.2|191
1632381600000|2021-09-23 07:20:00|2236.2|2235.9|2238.6|2238.3|2238.8|2238.5|2236.2|2235.9|388
1632381900000|2021-09-23 07:25:00|2238.7|2238.4|2238.3|2238|2238.9|2238.6|2237.5|2237.2|117
1632382200000|2021-09-23 07:30:00|2236.2|2235.9|2238.9|2238.6|2241.7|2241.4|2236.1|2235.8|790
1632382500000|2021-09-23 07:35:00|2239|2238.7|2238.7|2238.4|2239.6|2239.3|2237.8|2237.5|333
1632382800000|2021-09-23 07:40:00|2238.6|2238.3|2242.3|2242|2242.4|2242.1|2238.6|2238.3|209
1632383100000|2021-09-23 07:45:00|2242.2|2241.9|2243|2242.7|2243.1|2242.8|2241.6|2241.3|262
1632383400000|2021-09-23 07:50:00|2242.9|2242.6|2241.2|2240.9|2243.6|2243.3|2241.2|2240.9|147
1632383700000|2021-09-23 07:55:00|2241.3|2241|2243.1|2242.8|2243.6|2243.3|2240.9|2240.6|137
1632384000000|2021-09-23 08:00:00|2243|2242.7|2241.9|2241.6|2243.4|2243.1|2241|2240.7|212
1632384300000|2021-09-23 08:05:00|2242|2241.7|2241.9|2241.6|2243.2|2242.9|2241.8|2241.5|111
1632384600000|2021-09-23 08:10:00|2241.8|2241.5|2242.4|2242.1|2243.7|2243.4|2241.8|2241.5|87
1632384900000|2021-09-23 08:15:00|2242.5|2242.2|2243.6|2243.3|2243.8|2243.5|2242.4|2242.1|61
1632385200000|2021-09-23 08:20:00|2243.7|2243.4|2243.4|2243.1|2244.1|2243.8|2243.2|2242.9|98
1632385500000|2021-09-23 08:25:00|2243.3|2243|2243.4|2243.1|2244.1|2243.8|2243|2242.7|82
1632385800000|2021-09-23 08:30:00|2243.3|2243|2243.7|2243.4|2244|2243.7|2243.1|2242.8|84
1632386100000|2021-09-23 08:35:00|2243.6|2243.3|2244.4|2244.1|2245.2|2244.9|2243.5|2243.2|115
1632386400000|2021-09-23 08:40:00|2244.5|2244.2|2244|2243.7|2244.7|2244.4|2243.8|2243.5|56
1632386700000|2021-09-23 08:45:00|2243.9|2243.6|2243.9|2243.6|2244.7|2244.4|2243.8|2243.5|53
1632387000000|2021-09-23 08:50:00|2244|2243.7|2243.9|2243.6|2244.2|2243.9|2243.1|2242.8|122
1632387300000|2021-09-23 08:55:00|2243.8|2243.5|2244.1|2243.8|2244.5|2244.2|2243.7|2243.4|137
1632387600000|2021-09-23 09:00:00|2244.2|2243.9|2244.2|2243.9|2244.6|2244.3|2243.9|2243.6|66
1632387900000|2021-09-23 09:05:00|2244.1|2243.8|2244|2243.7|2250|2249.7|2243|2242.7|1522
1632388200000|2021-09-23 09:10:00|2243.9|2243.6|2247.7|2247.4|2249.2|2248.9|2243.9|2243.6|735
1632388500000|2021-09-23 09:15:00|2247.6|2247.3|2247.3|2247|2247.9|2247.6|2246.4|2246.1|197
1632388800000|2021-09-23 09:20:00|2247.4|2247.1|2247.2|2246.9|2249.4|2249.1|2247.1|2246.8|135
1632389100000|2021-09-23 09:25:00|2247.1|2246.8|2247|2246.7|2247.9|2247.6|2246.5|2246.2|103
1632389400000|2021-09-23 09:30:00|2246.8|2246.5|2246.8|2246.5|2247.6|2247.3|2246.1|2245.8|98
1632389700000|2021-09-23 09:35:00|2246.9|2246.6|2247.3|2247|2247.6|2247.3|2246.4|2246.1|159
1632390000000|2021-09-23 09:40:00|2247.2|2246.9|2245.7|2245.4|2247.8|2247.5|2245|2244.7|145
1632390300000|2021-09-23 09:45:00|2245.8|2245.5|2244.8|2244.5|2245.8|2245.5|2244.3|2244|71
1632390600000|2021-09-23 09:50:00|2244.7|2244.4|2243.5|2243.2|2245.4|2245.1|2243.4|2243.1|176
1632390900000|2021-09-23 09:55:00|2243.6|2243.3|2244.8|2244.5|2244.8|2244.5|2243.5|2243.2|74
1632391200000|2021-09-23 10:00:00|2244.7|2244.4|2246|2245.7|2246.4|2246.1|2244.3|2244|71
1632391500000|2021-09-23 10:05:00|2245.9|2245.6|2245.8|2245.5|2247.2|2246.9|2245.7|2245.4|53
1632391800000|2021-09-23 10:10:00|2245.9|2245.6|2238.6|2238.3|2246.2|2245.9|2235.9|2235.6|1610
1632392100000|2021-09-23 10:15:00|2238.3|2238|2237.6|2237.3|2240.1|2239.8|2234.6|2234.3|848
1632392400000|2021-09-23 10:20:00|2237.5|2237.2|2238|2237.7|2238.3|2238|2236.5|2236.2|183
1632392700000|2021-09-23 10:25:00|2237.9|2237.6|2240.3|2240|2240.4|2240.1|2237.9|2237.6|121
1632393000000|2021-09-23 10:30:00|2240.4|2240.1|2239.7|2239.4|2240.4|2240.1|2239|2238.7|64
1632393300000|2021-09-23 10:35:00|2239.8|2239.5|2238.7|2238.4|2240.5|2240.2|2237.8|2237.5|91
1632393600000|2021-09-23 10:40:00|2238.8|2238.5|2239.2|2238.9|2239.9|2239.6|2237.8|2237.5|64
1632393900000|2021-09-23 10:45:00|2239.1|2238.8|2235|2234.7|2239.9|2239.6|2233.4|2233.1|1458
1632394200000|2021-09-23 10:50:00|2234.9|2234.6|2235.3|2235|2235.6|2235.3|2232.8|2232.5|227
1632394500000|2021-09-23 10:55:00|2235.2|2234.9|2236.2|2235.9|2236.2|2235.9|2233.1|2232.8|276
1632394800000|2021-09-23 11:00:00|2235.7|2235.4|2236.1|2235.8|2237.7|2237.4|2235.3|2235|189
1632395100000|2021-09-23 11:05:00|2236.2|2235.9|2237.3|2237|2237.5|2237.2|2236.2|2235.9|85
1632395400000|2021-09-23 11:10:00|2237.4|2237.1|2235.7|2235.4|2237.6|2237.3|2235.3|2235|74
1632395700000|2021-09-23 11:15:00|2235.9|2235.6|2237.4|2237.1|2237.9|2237.6|2235.9|2235.6|50
1632396000000|2021-09-23 11:20:00|2237.5|2237.2|2238|2237.7|2238.3|2238|2237.4|2237.1|51
1632396300000|2021-09-23 11:25:00|2238.1|2237.8|2236.5|2236.2|2238.1|2237.8|2236.2|2235.9|85
1632396600000|2021-09-23 11:30:00|2236.4|2236.1|2239.5|2239.2|2239.7|2239.4|2236.2|2235.9|139
1632396900000|2021-09-23 11:35:00|2239.6|2239.3|2238.8|2238.5|2240.2|2239.9|2238.7|2238.4|120
1632397200000|2021-09-23 11:40:00|2238.9|2238.6|2239.7|2239.4|2239.8|2239.5|2238.5|2238.2|217
1632397500000|2021-09-23 11:45:00|2239.6|2239.3|2238.7|2238.4|2239.8|2239.5|2237.9|2237.6|234
1632397800000|2021-09-23 11:50:00|2238.8|2238.5|2239.4|2239.1|2239.6|2239.3|2238.2|2237.9|78
1632398100000|2021-09-23 11:55:00|2239.3|2239|2237.3|2237|2239.3|2239|2235.6|2235.3|254
1632398400000|2021-09-23 12:00:00|2238|2237.7|2234.8|2234.5|2238|2237.7|2233.4|2233.1|851
1632398700000|2021-09-23 12:05:00|2234.7|2234.4|2236.6|2236.3|2237|2236.7|2234.3|2234|281
1632399000000|2021-09-23 12:10:00|2236.5|2236.2|2236.1|2235.8|2237.3|2237|2235.7|2235.4|147
1632399300000|2021-09-23 12:15:00|2236|2235.7|2238.6|2238.3|2239|2238.7|2235.8|2235.5|288
1632399600000|2021-09-23 12:20:00|2238.7|2238.4|2240|2239.7|2240.4|2240.1|2238.6|2238.3|247
1632399900000|2021-09-23 12:25:00|2239.9|2239.6|2239.9|2239.6|2240.3|2240|2238.5|2238.2|247
1632400200000|2021-09-23 12:30:00|2240|2239.7|2240.9|2240.6|2241.3|2241|2237.7|2237.4|520
1632400500000|2021-09-23 12:35:00|2240.8|2240.5|2239.4|2239.1|2241.5|2241.2|2238.8|2238.5|394
1632400800000|2021-09-23 12:40:00|2239.2|2238.9|2238.6|2238.3|2239.5|2239.2|2238.2|2237.9|223
1632401100000|2021-09-23 12:45:00|2238.5|2238.2|2239.1|2238.8|2240|2239.7|2238.3|2238|402
1632401400000|2021-09-23 12:50:00|2239|2238.7|2237.6|2237.3|2240|2239.7|2237.4|2237.1|385
1632401700000|2021-09-23 12:55:00|2237.7|2237.4|2235.6|2235.3|2239.2|2238.9|2234.8|2234.5|798
1632402000000|2021-09-23 13:00:00|2235.5|2235.2|2235.4|2235.1|2237.3|2237|2234.2|2233.9|682
1632402300000|2021-09-23 13:05:00|2235.5|2235.2|2232.1|2231.8|2235.8|2235.5|2230.1|2229.8|1446
1632402600000|2021-09-23 13:10:00|2232.2|2231.9|2230.6|2230.3|2232.2|2231.9|2228.4|2228.1|827
1632402900000|2021-09-23 13:15:00|2230.7|2230.4|2231.2|2230.9|2233|2232.7|2229.8|2229.5|477
1632403200000|2021-09-23 13:20:00|2231.3|2231|2231.8|2231.5|2233.8|2233.5|2230|2229.7|648
1632403500000|2021-09-23 13:25:00|2231.7|2231.4|2232.4|2232.1|2233.2|2232.9|2231.5|2231.2|582
1632403800000|2021-09-23 13:30:00|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2226.1|2225.8|8998
1632404100000|2021-09-23 13:35:00|2232.5|2232.2|2240.9|2240.6|2241.2|2240.9|2231.4|2231.1|4697
1632404400000|2021-09-23 13:40:00|2240.8|2240.5|2241.6|2241.3|2241.9|2241.6|2237.1|2236.8|3376
1632404700000|2021-09-23 13:45:00|2241.5|2241.2|2241.6|2241.3|2243.6|2243.3|2239.1|2238.8|3573
1632405000000|2021-09-23 13:50:00|2241.7|2241.4|2242.4|2242.1|2243.6|2243.3|2239|2238.7|3011
1632405300000|2021-09-23 13:55:00|2242.5|2242.2|2244.7|2244.4|2247.2|2246.9|2242.1|2241.8|3589
1632405600000|2021-09-23 14:00:00|2245.1|2244.8|2244.7|2244.4|2246.5|2246.2|2242.8|2242.5|3122
1632405900000|2021-09-23 14:05:00|2244.8|2244.5|2241.4|2241.1|2245.2|2244.9|2240|2239.7|2825
1632406200000|2021-09-23 14:10:00|2241.6|2241.3|2243.9|2243.6|2245.2|2244.9|2241|2240.7|2187
1632406500000|2021-09-23 14:15:00|2243.8|2243.5|2242.1|2241.8|2245.2|2244.9|2241.5|2241.2|2490
1632406800000|2021-09-23 14:20:00|2241.9|2241.6|2242.5|2242.2|2243.7|2243.4|2241.2|2240.9|1115
1632407100000|2021-09-23 14:25:00|2242.3|2242|2242.5|2242.2|2244.1|2243.8|2242|2241.7|1104
1632407400000|2021-09-23 14:30:00|2242.7|2242.4|2243.5|2243.2|2244|2243.7|2242.3|2242|1247
1632407700000|2021-09-23 14:35:00|2243.2|2242.9|2243.3|2243|2244.8|2244.5|2240.4|2240.1|1914
1632408000000|2021-09-23 14:40:00|2243.4|2243.1|2243.8|2243.5|2244.5|2244.2|2242.6|2242.3|1094
1632408300000|2021-09-23 14:45:00|2243.7|2243.4|2245.5|2245.2|2245.9|2245.6|2243.1|2242.8|1878
1632408600000|2021-09-23 14:50:00|2245.6|2245.3|2248.4|2248.1|2248.7|2248.4|2244.8|2244.5|1751
1632408900000|2021-09-23 14:55:00|2248.3|2248|2247.6|2247.3|2248.4|2248.1|2246.6|2246.3|1238
1632409200000|2021-09-23 15:00:00|2247.5|2247.2|2248.6|2248.3|2248.8|2248.5|2246.8|2246.5|1236
1632409500000|2021-09-23 15:05:00|2248.4|2248.1|2247.6|2247.3|2249.7|2249.4|2246.2|2245.9|1584
1632409800000|2021-09-23 15:10:00|2247.4|2247.1|2247.8|2247.5|2249.2|2248.9|2246.8|2246.5|1105
1632410100000|2021-09-23 15:15:00|2247.9|2247.6|2250.7|2250.4|2251.2|2250.9|2247.6|2247.3|2041
1632410400000|2021-09-23 15:20:00|2250.6|2250.3|2250.9|2250.6|2251.1|2250.8|2248.2|2247.9|2644
1632410700000|2021-09-23 15:25:00|2250.7|2250.4|2251.9|2251.6|2252.6|2252.3|2250.3|2250|1839
1632411000000|2021-09-23 15:30:00|2252|2251.7|2251.9|2251.6|2253.4|2253.1|2250.9|2250.6|2172
1632411300000|2021-09-23 15:35:00|2251.8|2251.5|2252|2251.7|2253|2252.7|2250.6|2250.3|1165
1632411600000|2021-09-23 15:40:00|2251.7|2251.4|2251.5|2251.2|2252.9|2252.6|2249.8|2249.5|1336
1632411900000|2021-09-23 15:45:00|2251.7|2251.4|2250.4|2250.1|2252.1|2251.8|2249|2248.7|839
1632412200000|2021-09-23 15:50:00|2250.3|2250|2252.2|2251.9|2252.3|2252|2249|2248.7|888
1632412500000|2021-09-23 15:55:00|2252.1|2251.8|2254.8|2254.5|2254.8|2254.5|2252.1|2251.8|1685
1632412800000|2021-09-23 16:00:00|2254.7|2254.4|2253.1|2252.8|2254.8|2254.5|2251.8|2251.5|1160
1632413100000|2021-09-23 16:05:00|2253.3|2253|2251.6|2251.3|2254.3|2254|2251.5|2251.2|1215
1632413400000|2021-09-23 16:10:00|2251.7|2251.4|2252|2251.7|2252.7|2252.4|2250.8|2250.5|836
1632413700000|2021-09-23 16:15:00|2252.1|2251.8|2253.4|2253.1|2253.8|2253.5|2251.9|2251.6|927
1632414000000|2021-09-23 16:20:00|2253.5|2253.2|2253.2|2252.9|2254.3|2254|2253.1|2252.8|928
1632414300000|2021-09-23 16:25:00|2252.9|2252.6|2253.7|2253.4|2254.8|2254.5|2251.5|2251.2|811
1632414600000|2021-09-23 16:30:00|2253.5|2253.2|2253.3|2253|2254.3|2254|2252.2|2251.9|751
1632414900000|2021-09-23 16:35:00|2253.2|2252.9|2252.9|2252.6|2253.7|2253.4|2252.3|2252|630
1632415200000|2021-09-23 16:40:00|2252.5|2252.2|2254.4|2254.1|2254.6|2254.3|2252.3|2252|717
1632415500000|2021-09-23 16:45:00|2254.3|2254|2256.2|2255.9|2256.2|2255.9|2252.9|2252.6|1375
1632415800000|2021-09-23 16:50:00|2256.3|2256|2256.8|2256.5|2257.5|2257.2|2255.9|2255.6|1572
1632416100000|2021-09-23 16:55:00|2256.7|2256.4|2255.9|2255.6|2257.7|2257.4|2254.9|2254.6|1199
1632416400000|2021-09-23 17:00:00|2255.7|2255.4|2258.2|2257.9|2258.4|2258.1|2255.7|2255.4|899
1632416700000|2021-09-23 17:05:00|2258.1|2257.8|2259.2|2258.9|2259.5|2259.2|2257.8|2257.5|1353
1632417000000|2021-09-23 17:10:00|2259.1|2258.8|2259.6|2259.3|2259.8|2259.5|2257.8|2257.5|737
1632417300000|2021-09-23 17:15:00|2259.7|2259.4|2259.9|2259.6|2260|2259.7|2258.8|2258.5|843
1632417600000|2021-09-23 17:20:00|2260|2259.7|2261.2|2260.9|2261.5|2261.2|2259.5|2259.2|1252
1632417900000|2021-09-23 17:25:00|2261.1|2260.8|2261.9|2261.6|2262|2261.7|2260.5|2260.2|854
1632418200000|2021-09-23 17:30:00|2261.8|2261.5|2262.5|2262.2|2263.5|2263.2|2261.3|2261|1033
1632418500000|2021-09-23 17:35:00|2262.6|2262.3|2263.2|2262.9|2263.9|2263.6|2261.9|2261.6|1054
1632418800000|2021-09-23 17:40:00|2263.1|2262.8|2264.7|2264.4|2264.8|2264.5|2262.8|2262.5|1019
1632419100000|2021-09-23 17:45:00|2264.5|2264.2|2264.9|2264.6|2265|2264.7|2263.5|2263.2|780
1632419400000|2021-09-23 17:50:00|2265|2264.7|2265.7|2265.4|2266.1|2265.8|2264.6|2264.3|868
1632419700000|2021-09-23 17:55:00|2265.8|2265.5|2265.1|2264.8|2266.7|2266.4|2265.1|2264.8|1181
1632420000000|2021-09-23 18:00:00|2265.2|2264.9|2265.2|2264.9|2267|2266.7|2264.6|2264.3|1421
1632420300000|2021-09-23 18:05:00|2265.3|2265|2262.1|2261.8|2266.3|2266|2261.9|2261.6|1468
1632420600000|2021-09-23 18:10:00|2262|2261.7|2263.2|2262.9|2263.6|2263.3|2260.4|2260.1|1201
1632420900000|2021-09-23 18:15:00|2263.3|2263|2264.4|2264.1|2264.4|2264.1|2263.2|2262.9|574
1632421200000|2021-09-23 18:20:00|2264.3|2264|2264.9|2264.6|2265.6|2265.3|2264.2|2263.9|874
1632421500000|2021-09-23 18:25:00|2264.8|2264.5|2264.9|2264.6|2266.1|2265.8|2264.4|2264.1|755
1632421800000|2021-09-23 18:30:00|2265|2264.7|2263.4|2263.1|2266.6|2266.3|2263.2|2262.9|1058
1632422100000|2021-09-23 18:35:00|2263.6|2263.3|2263.7|2263.4|2265|2264.7|2263.3|2263|1076
1632422400000|2021-09-23 18:40:00|2263.9|2263.6|2262|2261.7|2264.3|2264|2261.3|2261|978
1632422700000|2021-09-23 18:45:00|2262.1|2261.8|2261.4|2261.1|2263.8|2263.5|2261.3|2261|1274
1632423000000|2021-09-23 18:50:00|2261.3|2261|2261.7|2261.4|2262.6|2262.3|2260.8|2260.5|796
1632423300000|2021-09-23 18:55:00|2261.8|2261.5|2262.5|2262.2|2262.9|2262.6|2261.1|2260.8|844
1632423600000|2021-09-23 19:00:00|2262.4|2262.1|2262.8|2262.5|2263.3|2263|2261.2|2260.9|1252
1632423900000|2021-09-23 19:05:00|2262.7|2262.4|2261.4|2261.1|2262.7|2262.4|2260.5|2260.2|870
1632424200000|2021-09-23 19:10:00|2261.3|2261|2259.4|2259.1|2261.4|2261.1|2259.3|2259|1403
1632424500000|2021-09-23 19:15:00|2259.7|2259.4|2258.7|2258.4|2260.4|2260.1|2258.5|2258.2|1051
1632424800000|2021-09-23 19:20:00|2258.8|2258.5|2261.1|2260.8|2261.2|2260.9|2258.4|2258.1|1222
1632425100000|2021-09-23 19:25:00|2261|2260.7|2260|2259.7|2261.2|2260.9|2259.5|2259.2|1004
1632425400000|2021-09-23 19:30:00|2260.2|2259.9|2260.8|2260.5|2261|2260.7|2258.5|2258.2|1155
1632425700000|2021-09-23 19:35:00|2260.6|2260.3|2261.8|2261.5|2261.8|2261.5|2259.1|2258.8|1306
1632426000000|2021-09-23 19:40:00|2261.7|2261.4|2260.9|2260.6|2262.5|2262.2|2260.6|2260.3|2126
1632426300000|2021-09-23 19:45:00|2260.8|2260.5|2259.8|2259.5|2261.1|2260.8|2258.9|2258.6|1931
1632426600000|2021-09-23 19:50:00|2260.1|2259.8|2259|2258.7|2260.8|2260.5|2257.9|2257.6|3232
1632426900000|2021-09-23 19:55:00|2258.9|2258.6|2259.4|2259.1|2260.5|2260.2|2256.8|2256.5|11170
1632427200000|2021-09-23 20:00:00|2259.3|2259|2259.1|2258.8|2260.4|2260.1|2258.8|2258.5|3345
1632427500000|2021-09-23 20:05:00|2258.9|2258.6|2260.1|2259.8|2260.4|2260.1|2258|2257.7|1118
1632427800000|2021-09-23 20:10:00|2259.9|2259.6|2258.9|2258.6|2260.6|2260.3|2258.9|2258.6|1067
1632428100000|2021-09-23 20:15:00|2259|2258.7|2259.7|2259.4|2260.4|2260.1|2258.3|2258|615
1632428400000|2021-09-23 20:20:00|2259.6|2259.3|2259.4|2259.1|2260.1|2259.8|2259.4|2259.1|329
1632428700000|2021-09-23 20:25:00|2259.5|2259.2|2258.7|2258.4|2259.8|2259.5|2258.7|2258.4|526
1632429000000|2021-09-23 20:30:00|2258.8|2258.5|2259.8|2259.5|2259.8|2259.5|2258.3|2258|323
1632429300000|2021-09-23 20:35:00|2259.7|2259.4|2259.8|2259.5|2260.2|2259.9|2259.1|2258.8|329
1632429600000|2021-09-23 20:40:00|2259.7|2259.4|2260.1|2259.8|2260.1|2259.8|2259.2|2258.9|174
1632429900000|2021-09-23 20:45:00|2260.3|2260|2258.4|2258.1|2260.3|2260|2258.2|2257.9|268
1632430200000|2021-09-23 20:50:00|2258.3|2258|2261.6|2261.3|2261.6|2261.3|2258.2|2257.9|582
1632430500000|2021-09-23 20:55:00|2261.5|2261.2|2261.3|2260.5|2261.6|2261.3|2260.4|2260.1|240
1632430800000|2021-09-23 21:00:00|2261.1|2260.3|2261.3|2260.5|2261.4|2260.6|2261|2260.2|3
1632431100000|2021-09-23 21:05:00|2261.4|2260.6|2261.8|2261|2261.8|2261|2261.4|2260.6|0
1632431400000|2021-09-23 21:10:00|2261.7|2260.9|2261.6|2260.8|2261.7|2260.9|2261.6|2260.8|0
1632432000000|2021-09-23 21:20:00|2261.7|2260.9|2261.6|2260.8|2261.7|2260.9|2261.6|2260.8|0
1632432300000|2021-09-23 21:25:00|2261.7|2260.9|2261.8|2261|2261.9|2261.1|2261.6|2260.8|0
1632432900000|2021-09-23 21:35:00|2261.7|2260.9|2261.6|2260.8|2261.7|2260.9|2261.6|2260.8|0
1632433200000|2021-09-23 21:40:00|2261.5|2260.7|2261.5|2260.7|2261.5|2260.7|2261.4|2260.6|0
1632433500000|2021-09-23 21:45:00|2261.4|2260.6|2261.4|2260.6|2261.5|2260.7|2261.4|2260.6|0
1632433800000|2021-09-23 21:50:00|2261.5|2260.7|2261.6|2260.8|2261.6|2260.8|2261.5|2260.7|0
1632434100000|2021-09-23 21:55:00|2261.5|2260.7|2261.5|2260.7|2261.5|2260.7|2261.3|2260.5|0
1632434400000|2021-09-23 22:00:00|2261.4|2260.6|2259.8|2259.5|2261.4|2260.6|2259.4|2259.1|170
1632434700000|2021-09-23 22:05:00|2259.7|2259.4|2261.3|2261|2261.6|2261.3|2259.6|2259.3|125
1632435000000|2021-09-23 22:10:00|2261.1|2260.8|2261.2|2260.9|2262.1|2261.8|2261.1|2260.8|77
1632435300000|2021-09-23 22:15:00|2261.1|2260.8|2260.9|2260.6|2261.6|2261.3|2260.7|2260.4|50
1632435600000|2021-09-23 22:20:00|2260.8|2260.5|2260.6|2260.3|2261.1|2260.8|2260.1|2259.8|30
1632435900000|2021-09-23 22:25:00|2260.7|2260.4|2261.1|2260.8|2261.4|2261.1|2260.5|2260.2|32
1632436200000|2021-09-23 22:30:00|2261.4|2261.1|2260.6|2260.3|2261.8|2261.5|2260.6|2260.3|47
1632436500000|2021-09-23 22:35:00|2260.5|2260.2|2261|2260.7|2261.3|2261|2260.4|2260.1|19
1632436800000|2021-09-23 22:40:00|2260.9|2260.6|2261.1|2260.8|2261.5|2261.2|2260.9|2260.6|24
1632437100000|2021-09-23 22:45:00|2261|2260.7|2261.4|2261.1|2261.8|2261.5|2260.9|2260.6|84
1632437400000|2021-09-23 22:50:00|2261.3|2261|2261.4|2261.1|2261.6|2261.3|2261.2|2260.9|21
1632437700000|2021-09-23 22:55:00|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261|2260.7|28
1632438000000|2021-09-23 23:00:00|2261.4|2261.1|2261.7|2261.4|2262|2261.7|2261.1|2260.8|64
1632438300000|2021-09-23 23:05:00|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|24
1632438600000|2021-09-23 23:10:00|2261.7|2261.4|2261.8|2261.5|2262.4|2262.1|2261.5|2261.2|60
1632438900000|2021-09-23 23:15:00|2261.6|2261.3|2262|2261.7|2262.3|2262|2261.6|2261.3|35
1632439200000|2021-09-23 23:20:00|2262.1|2261.8|2261.5|2261.2|2262.5|2262.2|2261.3|2261|56
1632439500000|2021-09-23 23:25:00|2261.4|2261.1|2261.6|2261.3|2262.4|2262.1|2261.4|2261.1|30
1632439800000|2021-09-23 23:30:00|2261.4|2261.1|2261.8|2261.5|2261.8|2261.5|2259.9|2259.6|210
1632440100000|2021-09-23 23:35:00|2261.6|2261.3|2262.2|2261.9|2262.2|2261.9|2261.3|2261|37
1632440400000|2021-09-23 23:40:00|2262.1|2261.8|2261.5|2261.2|2262.4|2262.1|2261.3|2261|53
1632440700000|2021-09-23 23:45:00|2261.6|2261.3|2260.7|2260.4|2261.8|2261.5|2260.2|2259.9|124
1632441000000|2021-09-23 23:50:00|2260.6|2260.3|2261.4|2261.1|2261.8|2261.5|2260.5|2260.2|45
1632441300000|2021-09-23 23:55:00|2261.3|2261|2260.3|2260|2261.4|2261.1|2260.2|2259.9|74
1632441600000|2021-09-24 00:00:00|2260.4|2260.1|2261.6|2261.3|2261.8|2261.5|2260.1|2259.8|139
1632441900000|2021-09-24 00:05:00|2261.7|2261.4|2261.3|2261|2262.6|2262.3|2260.9|2260.6|142
1632442200000|2021-09-24 00:10:00|2261.4|2261.1|2262.9|2262.6|2263.4|2263.1|2261.2|2260.9|117
1632442500000|2021-09-24 00:15:00|2263|2262.7|2266.3|2266|2266.4|2266.1|2262.9|2262.6|350
1632442800000|2021-09-24 00:20:00|2266.4|2266.1|2267.5|2267.2|2268.2|2267.9|2266.4|2266.1|182
1632443100000|2021-09-24 00:25:00|2267.6|2267.3|2266|2265.7|2268.1|2267.8|2265.9|2265.6|112
1632443400000|2021-09-24 00:30:00|2265.9|2265.6|2266.2|2265.9|2267|2266.7|2265.9|2265.6|51
1632443700000|2021-09-24 00:35:00|2266.1|2265.8|2265.8|2265.5|2266.5|2266.2|2265.3|2265|92
1632444000000|2021-09-24 00:40:00|2265.7|2265.4|2265.4|2265.1|2265.9|2265.6|2265.2|2264.9|48
1632444300000|2021-09-24 00:45:00|2265.3|2265|2264.5|2264.2|2265.6|2265.3|2263.9|2263.6|83
1632444600000|2021-09-24 00:50:00|2264.4|2264.1|2263.1|2262.8|2264.6|2264.3|2263.1|2262.8|100
1632444900000|2021-09-24 00:55:00|2263.2|2262.9|2263.8|2263.5|2264.1|2263.8|2263.1|2262.8|52
1632445200000|2021-09-24 01:00:00|2263.9|2263.6|2263.3|2263|2264.4|2264.1|2263.3|2263|64
1632445500000|2021-09-24 01:05:00|2263.4|2263.1|2262.8|2262.5|2264.8|2264.5|2262.8|2262.5|45
1632445800000|2021-09-24 01:10:00|2262.9|2262.6|2263.3|2263|2263.4|2263.1|2261.8|2261.5|95
1632446100000|2021-09-24 01:15:00|2263.4|2263.1|2264.3|2264|2264.6|2264.3|2263.1|2262.8|84
1632446400000|2021-09-24 01:20:00|2264.2|2263.9|2264.3|2264|2265|2264.7|2264.2|2263.9|16
1632446700000|2021-09-24 01:25:00|2264.4|2264.1|2264.5|2264.2|2265.1|2264.8|2263.6|2263.3|59
1632447000000|2021-09-24 01:30:00|2264.6|2264.3|2263.7|2263.4|2264.7|2264.4|2263.2|2262.9|68
1632447300000|2021-09-24 01:35:00|2263.8|2263.5|2263|2262.7|2264.2|2263.9|2263|2262.7|89
1632447600000|2021-09-24 01:40:00|2263.2|2262.9|2261.6|2261.3|2263.4|2263.1|2261.2|2260.9|104
1632447900000|2021-09-24 01:45:00|2261.7|2261.4|2259.7|2259.4|2261.7|2261.4|2259.2|2258.9|403
1632448200000|2021-09-24 01:50:00|2259.6|2259.3|2260.1|2259.8|2261.1|2260.8|2259.6|2259.3|93
1632448500000|2021-09-24 01:55:00|2260|2259.7|2255.7|2255.4|2260.1|2259.8|2255.1|2254.8|717
1632448800000|2021-09-24 02:00:00|2255.9|2255.6|2257.4|2257.1|2258.1|2257.8|2255.7|2255.4|228
1632449100000|2021-09-24 02:05:00|2257.5|2257.2|2259.4|2259.1|2259.4|2259.1|2257.5|2257.2|97
1632449400000|2021-09-24 02:10:00|2259.5|2259.2|2257.3|2257|2259.6|2259.3|2256.6|2256.3|128
1632449700000|2021-09-24 02:15:00|2257.4|2257.1|2257.6|2257.3|2257.7|2257.4|2256.4|2256.1|40
1632450000000|2021-09-24 02:20:00|2257.7|2257.4|2258.5|2258.2|2258.8|2258.5|2257.4|2257.1|44
1632450300000|2021-09-24 02:25:00|2258.6|2258.3|2258.8|2258.5|2259.1|2258.8|2258.4|2258.1|24
1632450600000|2021-09-24 02:30:00|2258.9|2258.6|2258.5|2258.2|2259.8|2259.5|2258.2|2257.9|58
1632450900000|2021-09-24 02:35:00|2258.4|2258.1|2258.8|2258.5|2258.9|2258.6|2257.7|2257.4|45
1632451200000|2021-09-24 02:40:00|2258.7|2258.4|2260.1|2259.8|2260.3|2260|2258.5|2258.2|27
1632451500000|2021-09-24 02:45:00|2260.2|2259.9|2260.3|2260|2260.4|2260.1|2259.7|2259.4|29
1632451800000|2021-09-24 02:50:00|2260.4|2260.1|2260.3|2260|2261|2260.7|2260.2|2259.9|42
1632452100000|2021-09-24 02:55:00|2260.4|2260.1|2260.1|2259.8|2260.5|2260.2|2260.1|2259.8|19
1632452400000|2021-09-24 03:00:00|2260.2|2259.9|2260.8|2260.5|2260.8|2260.5|2259.3|2259|30
1632452700000|2021-09-24 03:05:00|2260.9|2260.6|2260.4|2260.1|2260.9|2260.6|2259.9|2259.6|42
1632453000000|2021-09-24 03:10:00|2260.3|2260|2260.3|2260|2261.3|2261|2259.7|2259.4|84
1632453300000|2021-09-24 03:15:00|2260.2|2259.9|2260.3|2260|2260.8|2260.5|2259.9|2259.6|25
1632453600000|2021-09-24 03:20:00|2260.2|2259.9|2263.2|2262.9|2263.7|2263.4|2258.2|2257.9|446
1632453900000|2021-09-24 03:25:00|2263|2262.7|2262.2|2261.9|2263.1|2262.8|2261.8|2261.5|42
1632454200000|2021-09-24 03:30:00|2262.3|2262|2262.4|2262.1|2262.9|2262.6|2262.2|2261.9|30
1632454500000|2021-09-24 03:35:00|2262.5|2262.2|2261.2|2260.9|2262.7|2262.4|2261.2|2260.9|21
1632454800000|2021-09-24 03:40:00|2261.3|2261|2261.6|2261.3|2262.2|2261.9|2261.2|2260.9|26
1632455100000|2021-09-24 03:45:00|2261.5|2261.2|2262.2|2261.9|2262.7|2262.4|2261.3|2261|68
1632455400000|2021-09-24 03:50:00|2262.1|2261.8|2262.1|2261.8|2262.4|2262.1|2261.7|2261.4|29
1632455700000|2021-09-24 03:55:00|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2261.5|2261.2|16
1632456000000|2021-09-24 04:00:00|2262|2261.7|2262.4|2262.1|2262.4|2262.1|2261.1|2260.8|40
1632456300000|2021-09-24 04:05:00|2262.2|2261.9|2261.6|2261.3|2262.2|2261.9|2261.4|2261.1|15
1632456600000|2021-09-24 04:10:00|2261.7|2261.4|2261.1|2260.8|2262|2261.7|2261.1|2260.8|9
1632456900000|2021-09-24 04:15:00|2261.2|2260.9|2261.8|2261.5|2261.8|2261.5|2260.9|2260.6|13
1632457200000|2021-09-24 04:20:00|2261.7|2261.4|2261.9|2261.6|2262|2261.7|2261.4|2261.1|4
1632457500000|2021-09-24 04:25:00|2261.7|2261.4|2261.3|2261|2261.7|2261.4|2261.3|2261|3
1632457800000|2021-09-24 04:30:00|2261.2|2260.9|2261.6|2261.3|2261.7|2261.4|2260.8|2260.5|11
1632458100000|2021-09-24 04:35:00|2261.5|2261.2|2261.6|2261.3|2261.7|2261.4|2261.1|2260.8|2
1632458400000|2021-09-24 04:40:00|2261.5|2261.2|2261.2|2260.9|2261.6|2261.3|2260.9|2260.6|10
1632458700000|2021-09-24 04:45:00|2261.1|2260.8|2261.1|2260.8|2261.6|2261.3|2261|2260.7|6
1632459000000|2021-09-24 04:50:00|2261.2|2260.9|2260.8|2260.5|2261.6|2261.3|2260.6|2260.3|2
1632459300000|2021-09-24 04:55:00|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.6|2260.3|5
1632459600000|2021-09-24 05:00:00|2260.8|2260.5|2260.3|2260|2262.1|2261.8|2259.7|2259.4|83
1632459900000|2021-09-24 05:05:00|2260.4|2260.1|2259.1|2258.8|2260.6|2260.3|2259.1|2258.8|44
1632460200000|2021-09-24 05:10:00|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2258.3|2258|66
1632460500000|2021-09-24 05:15:00|2259|2258.7|2258.6|2258.3|2259.4|2259.1|2258.4|2258.1|23
1632460800000|2021-09-24 05:20:00|2258.7|2258.4|2258.4|2258.1|2259.4|2259.1|2258.3|2258|37
1632461100000|2021-09-24 05:25:00|2258.5|2258.2|2258.4|2258.1|2258.6|2258.3|2257.5|2257.2|180
1632461400000|2021-09-24 05:30:00|2258.5|2258.2|2259.1|2258.8|2259.3|2259|2258.5|2258.2|60
1632461700000|2021-09-24 05:35:00|2259.2|2258.9|2259.3|2259|2259.5|2259.2|2258.8|2258.5|39
1632462000000|2021-09-24 05:40:00|2259.2|2258.9|2258.8|2258.5|2259.4|2259.1|2258.8|2258.5|15
1632462300000|2021-09-24 05:45:00|2258.9|2258.6|2259.6|2259.3|2259.6|2259.3|2258.3|2258|40
1632462600000|2021-09-24 05:50:00|2259.5|2259.2|2260.3|2260|2260.5|2260.2|2259.5|2259.2|92
1632462900000|2021-09-24 05:55:00|2260.2|2259.9|2259.2|2258.9|2260.5|2260.2|2259.2|2258.9|61
1632463200000|2021-09-24 06:00:00|2259.3|2259|2259.7|2259.4|2260.6|2260.3|2258.9|2258.6|68
1632463500000|2021-09-24 06:05:00|2259.9|2259.6|2259.4|2259.1|2260.4|2260.1|2259|2258.7|158
1632463800000|2021-09-24 06:10:00|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2258.5|2258.2|42
1632464100000|2021-09-24 06:15:00|2259.3|2259|2258.3|2258|2259.4|2259.1|2258.2|2257.9|31
1632464400000|2021-09-24 06:20:00|2258.4|2258.1|2257.7|2257.4|2258.5|2258.2|2257.6|2257.3|59
1632464700000|2021-09-24 06:25:00|2257.6|2257.3|2257.7|2257.4|2258|2257.7|2257.6|2257.3|71
1632465000000|2021-09-24 06:30:00|2257.6|2257.3|2256|2255.7|2258.1|2257.8|2255.9|2255.6|144
1632465300000|2021-09-24 06:35:00|2256.2|2255.9|2256.6|2256.3|2256.7|2256.4|2256.1|2255.8|25
1632465600000|2021-09-24 06:40:00|2256.5|2256.2|2257.5|2257.2|2257.5|2257.2|2256.3|2256|37
1632465900000|2021-09-24 06:45:00|2257.4|2257.1|2257|2256.7|2257.5|2257.2|2256.7|2256.4|21
1632466200000|2021-09-24 06:50:00|2256.9|2256.6|2255.8|2255.5|2257.2|2256.9|2255.8|2255.5|47
1632466500000|2021-09-24 06:55:00|2255.7|2255.4|2255.5|2255.2|2256.1|2255.8|2254.8|2254.5|53
1632466800000|2021-09-24 07:00:00|2255.8|2255.5|2250.9|2250.6|2256.1|2255.8|2250.8|2250.5|490
1632467100000|2021-09-24 07:05:00|2251.1|2250.8|2251.8|2251.5|2251.9|2251.6|2249.8|2249.5|286
1632467400000|2021-09-24 07:10:00|2251.7|2251.4|2253.2|2252.9|2253.7|2253.4|2250.6|2250.3|137
1632467700000|2021-09-24 07:15:00|2253.3|2253|2254.3|2254|2254.6|2254.3|2252.1|2251.8|118
1632468000000|2021-09-24 07:20:00|2254.1|2253.8|2250.2|2249.9|2254.1|2253.8|2249.9|2249.6|123
1632468300000|2021-09-24 07:25:00|2250.1|2249.8|2250|2249.7|2251.6|2251.3|2248.7|2248.4|295
1632468600000|2021-09-24 07:30:00|2249.8|2249.5|2247.7|2247.4|2250|2249.7|2247.2|2246.9|387
1632468900000|2021-09-24 07:35:00|2247.8|2247.5|2249|2248.7|2250.3|2250|2247.8|2247.5|96
1632469200000|2021-09-24 07:40:00|2248.9|2248.6|2249.7|2249.4|2250.1|2249.8|2248.4|2248.1|107
1632469500000|2021-09-24 07:45:00|2249.6|2249.3|2250.9|2250.6|2251.6|2251.3|2248.8|2248.5|131
1632469800000|2021-09-24 07:50:00|2251|2250.7|2251|2250.7|2251.7|2251.4|2249.9|2249.6|107
1632470100000|2021-09-24 07:55:00|2250.9|2250.6|2249.1|2248.8|2251|2250.7|2248.3|2248|117
1632470400000|2021-09-24 08:00:00|2249.3|2249|2251.9|2251.6|2255|2254.7|2247.6|2247.3|1200
1632470700000|2021-09-24 08:05:00|2252|2251.7|2249.1|2248.8|2252.2|2251.9|2248.5|2248.2|180
1632471000000|2021-09-24 08:10:00|2249|2248.7|2248.8|2248.5|2250.7|2250.4|2248.6|2248.3|158
1632471300000|2021-09-24 08:15:00|2248.9|2248.6|2247.5|2247.2|2249.3|2249|2247.4|2247.1|317
1632471600000|2021-09-24 08:20:00|2247.6|2247.3|2248|2247.7|2248.9|2248.6|2246.7|2246.4|205
1632471900000|2021-09-24 08:25:00|2248.1|2247.8|2249.3|2249|2249.8|2249.5|2247.7|2247.4|351
1632472200000|2021-09-24 08:30:00|2249.6|2249.3|2251.3|2251|2251.9|2251.6|2249.5|2249.2|154
1632472500000|2021-09-24 08:35:00|2251.2|2250.9|2249.9|2249.6|2251.2|2250.9|2249|2248.7|307
1632472800000|2021-09-24 08:40:00|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249.2|2248.9|82
1632473100000|2021-09-24 08:45:00|2249.6|2249.3|2251|2250.7|2251|2250.7|2248.4|2248.1|70
1632473400000|2021-09-24 08:50:00|2251.1|2250.8|2253.2|2252.9|2253.2|2252.9|2251|2250.7|188
1632473700000|2021-09-24 08:55:00|2253.3|2253|2253|2252.7|2253.3|2253|2252.2|2251.9|45
1632474000000|2021-09-24 09:00:00|2253.1|2252.8|2251.7|2251.4|2253.2|2252.9|2251.6|2251.3|73
1632474300000|2021-09-24 09:05:00|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2250.7|2250.4|72
1632474600000|2021-09-24 09:10:00|2251.8|2251.5|2250.7|2250.4|2252|2251.7|2250.2|2249.9|55
1632474900000|2021-09-24 09:15:00|2250.6|2250.3|2248.6|2248.3|2250.7|2250.4|2248.5|2248.2|296
1632475200000|2021-09-24 09:20:00|2248.7|2248.4|2249.7|2249.4|2250.3|2250|2248.5|2248.2|72
1632475500000|2021-09-24 09:25:00|2249.8|2249.5|2249.7|2249.4|2251.1|2250.8|2249.1|2248.8|54
1632475800000|2021-09-24 09:30:00|2249.8|2249.5|2250.6|2250.3|2251.2|2250.9|2249.6|2249.3|74
1632476100000|2021-09-24 09:35:00|2250.7|2250.4|2251.1|2250.8|2251.9|2251.6|2250.3|2250|52
1632476400000|2021-09-24 09:40:00|2251|2250.7|2251.2|2250.9|2251.4|2251.1|2250.1|2249.8|109
1632476700000|2021-09-24 09:45:00|2251.3|2251|2247.8|2247.5|2251.4|2251.1|2247.6|2247.3|135
1632477000000|2021-09-24 09:50:00|2247.6|2247.3|2248.9|2248.6|2249.1|2248.8|2247.4|2247.1|235
1632477300000|2021-09-24 09:55:00|2249|2248.7|2246.8|2246.5|2249.1|2248.8|2246.6|2246.3|148
1632477600000|2021-09-24 10:00:00|2246.7|2246.4|2247.8|2247.5|2247.8|2247.5|2246.6|2246.3|93
1632477900000|2021-09-24 10:05:00|2247.6|2247.3|2248.5|2248.2|2248.8|2248.5|2246.9|2246.6|104
1632478200000|2021-09-24 10:10:00|2248.6|2248.3|2248.7|2248.4|2249.6|2249.3|2248.3|2248|77
1632478500000|2021-09-24 10:15:00|2248.6|2248.3|2248.9|2248.6|2249.7|2249.4|2248.2|2247.9|53
1632478800000|2021-09-24 10:20:00|2249.1|2248.8|2250.6|2250.3|2251.5|2251.2|2248.4|2248.1|155
1632479100000|2021-09-24 10:25:00|2250.5|2250.2|2250.7|2250.4|2253|2252.7|2249.8|2249.5|117
1632479400000|2021-09-24 10:30:00|2250.8|2250.5|2250.6|2250.3|2251.1|2250.8|2249.2|2248.9|145
1632479700000|2021-09-24 10:35:00|2250.5|2250.2|2249.4|2249.1|2250.6|2250.3|2249.4|2249.1|30
1632480000000|2021-09-24 10:40:00|2249.2|2248.9|2250.9|2250.6|2251.1|2250.8|2249|2248.7|51
1632480300000|2021-09-24 10:45:00|2251|2250.7|2250.1|2249.8|2251|2250.7|2248.9|2248.6|101
1632480600000|2021-09-24 10:50:00|2250|2249.7|2250.2|2249.9|2250.3|2250|2249.3|2249|21
1632480900000|2021-09-24 10:55:00|2250.1|2249.8|2249|2248.7|2250.2|2249.9|2247.6|2247.3|135
1632481200000|2021-09-24 11:00:00|2249.1|2248.8|2249.7|2249.4|2250.4|2250.1|2249|2248.7|99
1632481500000|2021-09-24 11:05:00|2249.8|2249.5|2249.9|2249.6|2250.5|2250.2|2249.2|2248.9|129
1632481800000|2021-09-24 11:10:00|2249.7|2249.4|2247|2246.7|2249.9|2249.6|2245.9|2245.6|255
1632482100000|2021-09-24 11:15:00|2246.9|2246.6|2246|2245.7|2247.3|2247|2245.3|2245|296
1632482400000|2021-09-24 11:20:00|2246.1|2245.8|2248.7|2248.4|2249|2248.7|2246|2245.7|161
1632482700000|2021-09-24 11:25:00|2248.6|2248.3|2249.8|2249.5|2250.6|2250.3|2248|2247.7|222
1632483000000|2021-09-24 11:30:00|2250|2249.7|2249.9|2249.6|2250.5|2250.2|2248.7|2248.4|142
1632483300000|2021-09-24 11:35:00|2250|2249.7|2251.7|2251.4|2251.8|2251.5|2249.8|2249.5|127
1632483600000|2021-09-24 11:40:00|2251.8|2251.5|2248.7|2248.4|2251.9|2251.6|2248.7|2248.4|131
1632483900000|2021-09-24 11:45:00|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.1|2247.8|47
1632484200000|2021-09-24 11:50:00|2249.2|2248.9|2247.6|2247.3|2249.5|2249.2|2247.2|2246.9|267
1632484500000|2021-09-24 11:55:00|2247.7|2247.4|2245.8|2245.5|2247.7|2247.4|2245.7|2245.4|186
1632484800000|2021-09-24 12:00:00|2245.7|2245.4|2246.5|2246.2|2246.6|2246.3|2245.2|2244.9|270
1632485100000|2021-09-24 12:05:00|2246.6|2246.3|2246.9|2246.6|2247.3|2247|2246.1|2245.8|128
1632485400000|2021-09-24 12:10:00|2246.8|2246.5|2243.3|2243|2247|2246.7|2242.9|2242.6|437
1632485700000|2021-09-24 12:15:00|2243.4|2243.1|2245.1|2244.8|2246.6|2246.3|2243.4|2243.1|288
1632486000000|2021-09-24 12:20:00|2245|2244.7|2245.4|2245.1|2246.1|2245.8|2244.6|2244.3|224
1632486300000|2021-09-24 12:25:00|2245.3|2245|2247.5|2247.2|2247.9|2247.6|2245|2244.7|239
1632486600000|2021-09-24 12:30:00|2247.4|2247.1|2243.7|2243.4|2247.4|2247.1|2243.6|2243.3|283
1632486900000|2021-09-24 12:35:00|2243.9|2243.6|2244.2|2243.9|2244.5|2244.2|2242.9|2242.6|346
1632487200000|2021-09-24 12:40:00|2244.1|2243.8|2244.6|2244.3|2244.9|2244.6|2243.4|2243.1|222
1632487500000|2021-09-24 12:45:00|2244.7|2244.4|2243.2|2242.9|2245.3|2245|2242.7|2242.4|268
1632487800000|2021-09-24 12:50:00|2243.3|2243|2243.2|2242.9|2244.3|2244|2242.1|2241.8|418
1632488100000|2021-09-24 12:55:00|2243.1|2242.8|2243.8|2243.5|2244.1|2243.8|2242.5|2242.2|360
1632488400000|2021-09-24 13:00:00|2243.9|2243.6|2243.6|2243.3|2244.8|2244.5|2242.8|2242.5|508
1632488700000|2021-09-24 13:05:00|2243.7|2243.4|2243.6|2243.3|2244.2|2243.9|2243.1|2242.8|268
1632489000000|2021-09-24 13:10:00|2243.7|2243.4|2244.5|2244.2|2244.5|2244.2|2243.1|2242.8|219
1632489300000|2021-09-24 13:15:00|2244.4|2244.1|2244.6|2244.3|2245.3|2245|2244.1|2243.8|506
1632489600000|2021-09-24 13:20:00|2244.7|2244.4|2245.4|2245.1|2245.4|2245.1|2244.1|2243.8|297
1632489900000|2021-09-24 13:25:00|2245.3|2245|2246.5|2246.2|2247.8|2247.5|2244.9|2244.6|645
1632490200000|2021-09-24 13:30:00|2246.7|2246.4|2251.6|2251.3|2252.1|2251.8|2244.8|2244.5|6768
1632490500000|2021-09-24 13:35:00|2251.5|2251.2|2249.5|2249.2|2252.1|2251.8|2248.4|2248.1|4796
1632490800000|2021-09-24 13:40:00|2249.4|2249.1|2248.9|2248.6|2251.3|2251|2248.4|2248.1|3403
1632491100000|2021-09-24 13:45:00|2248.6|2248.3|2237|2236.7|2248.6|2248.3|2236.4|2236.1|4593
1632491400000|2021-09-24 13:50:00|2236.5|2236.2|2244.1|2243.8|2244.7|2244.4|2236|2235.7|5162
1632491700000|2021-09-24 13:55:00|2243.8|2243.5|2250.6|2250.3|2251.5|2251.2|2242.9|2242.6|3291
1632492000000|2021-09-24 14:00:00|2250.5|2250.2|2255.8|2255.5|2256.6|2256.3|2248.4|2248.1|4483
1632492300000|2021-09-24 14:05:00|2255.9|2255.6|2255|2254.7|2257.5|2257.2|2253.2|2252.9|3202
1632492600000|2021-09-24 14:10:00|2254.6|2254.3|2248.8|2248.5|2256.6|2256.3|2248.8|2248.5|2862
1632492900000|2021-09-24 14:15:00|2248.7|2248.4|2250.6|2250.3|2252.8|2252.5|2247.8|2247.5|2147
1632493200000|2021-09-24 14:20:00|2250.5|2250.2|2253.7|2253.4|2255.8|2255.5|2249.9|2249.6|2317
1632493500000|2021-09-24 14:25:00|2253.5|2253.2|2255.2|2254.9|2256.5|2256.2|2253.5|2253.2|1660
1632493800000|2021-09-24 14:30:00|2255.1|2254.8|2253.2|2252.9|2257.2|2256.9|2253.2|2252.9|1797
1632494100000|2021-09-24 14:35:00|2253.1|2252.8|2255.5|2255.2|2258.2|2257.9|2253.1|2252.8|1619
1632494400000|2021-09-24 14:40:00|2255.7|2255.4|2253.3|2253|2256.6|2256.3|2253|2252.7|2057
1632494700000|2021-09-24 14:45:00|2253.2|2252.9|2256.9|2256.6|2257.1|2256.8|2249.9|2249.6|2627
1632495000000|2021-09-24 14:50:00|2256.8|2256.5|2255.1|2254.8|2257.8|2257.5|2254.9|2254.6|1421
1632495300000|2021-09-24 14:55:00|2255.2|2254.9|2255.7|2255.4|2256.9|2256.6|2254.7|2254.4|1174
1632495600000|2021-09-24 15:00:00|2255.8|2255.5|2256.4|2256.1|2256.4|2256.1|2254.3|2254|1144
1632495900000|2021-09-24 15:05:00|2256.3|2256|2256.2|2255.9|2256.9|2256.6|2254.4|2254.1|844
1632496200000|2021-09-24 15:10:00|2256.3|2256|2253.9|2253.6|2256.4|2256.1|2253.7|2253.4|772
1632496500000|2021-09-24 15:15:00|2253.8|2253.5|2255|2254.7|2256.2|2255.9|2252.6|2252.3|1224
1632496800000|2021-09-24 15:20:00|2254.9|2254.6|2253.5|2253.2|2255.4|2255.1|2253.3|2253|568
1632497100000|2021-09-24 15:25:00|2253.4|2253.1|2250.1|2249.8|2253.4|2253.1|2249.3|2249|1363
1632497400000|2021-09-24 15:30:00|2250.2|2249.9|2253.7|2253.4|2254.2|2253.9|2250.1|2249.8|739
1632497700000|2021-09-24 15:35:00|2253.6|2253.3|2255.4|2255.1|2255.7|2255.4|2251.7|2251.4|839
1632498000000|2021-09-24 15:40:00|2255.5|2255.2|2255.4|2255.1|2256.6|2256.3|2254.9|2254.6|868
1632498300000|2021-09-24 15:45:00|2255.3|2255|2255.2|2254.9|2256.3|2256|2254.8|2254.5|411
1632498600000|2021-09-24 15:50:00|2255.1|2254.8|2259.1|2258.8|2259.9|2259.6|2254.8|2254.5|1501
1632498900000|2021-09-24 15:55:00|2258.8|2258.5|2259.8|2259.5|2259.8|2259.5|2257.5|2257.2|561
1632499200000|2021-09-24 16:00:00|2259.7|2259.4|2259.3|2259|2261.1|2260.8|2258.7|2258.4|1651
1632499500000|2021-09-24 16:05:00|2259.2|2258.9|2260|2259.7|2260.7|2260.4|2259|2258.7|747
1632499800000|2021-09-24 16:10:00|2260.1|2259.8|2259.6|2259.3|2260.5|2260.2|2258.9|2258.6|1058
1632500100000|2021-09-24 16:15:00|2259.8|2259.5|2259.3|2259|2260.1|2259.8|2259.1|2258.8|1141
1632500400000|2021-09-24 16:20:00|2259.4|2259.1|2258.8|2258.5|2259.7|2259.4|2257.8|2257.5|711
1632500700000|2021-09-24 16:25:00|2258.9|2258.6|2258.7|2258.4|2260.2|2259.9|2258.6|2258.3|878
1632501000000|2021-09-24 16:30:00|2259|2258.7|2259.3|2259|2260.7|2260.4|2259|2258.7|802
1632501300000|2021-09-24 16:35:00|2259.2|2258.9|2258.6|2258.3|2260.2|2259.9|2258.4|2258.1|530
1632501600000|2021-09-24 16:40:00|2258.8|2258.5|2259.5|2259.2|2260.6|2260.3|2258.7|2258.4|478
1632501900000|2021-09-24 16:45:00|2259.4|2259.1|2258.7|2258.4|2259.5|2259.2|2257.9|2257.6|473
1632502200000|2021-09-24 16:50:00|2258.8|2258.5|2258.4|2258.1|2259.1|2258.8|2258.3|2258|352
1632502500000|2021-09-24 16:55:00|2258.5|2258.2|2257.5|2257.2|2259.1|2258.8|2256.9|2256.6|822
1632502800000|2021-09-24 17:00:00|2257.7|2257.4|2257|2256.7|2258.1|2257.8|2256.8|2256.5|447
1632503100000|2021-09-24 17:05:00|2256.9|2256.6|2256|2255.7|2257.3|2257|2255.7|2255.4|479
1632503400000|2021-09-24 17:10:00|2256.1|2255.8|2256.9|2256.6|2257.8|2257.5|2255.6|2255.3|573
1632503700000|2021-09-24 17:15:00|2257|2256.7|2257.4|2257.1|2257.4|2257.1|2255.7|2255.4|610
1632504000000|2021-09-24 17:20:00|2257.3|2257|2256.1|2255.8|2257.4|2257.1|2255.4|2255.1|390
1632504300000|2021-09-24 17:25:00|2256|2255.7|2256.2|2255.9|2256.3|2256|2254.9|2254.6|398
1632504600000|2021-09-24 17:30:00|2256.3|2256|2252.6|2252.3|2256.4|2256.1|2251.7|2251.4|1127
1632504900000|2021-09-24 17:35:00|2252.7|2252.4|2253.3|2253|2253.9|2253.6|2252.7|2252.4|928
1632505200000|2021-09-24 17:40:00|2253.4|2253.1|2254.1|2253.8|2254.3|2254|2252.4|2252.1|478
1632505500000|2021-09-24 17:45:00|2254|2253.7|2252.6|2252.3|2254.2|2253.9|2252.2|2251.9|522
1632505800000|2021-09-24 17:50:00|2252.7|2252.4|2250.8|2250.5|2253.4|2253.1|2250.5|2250.2|669
1632506100000|2021-09-24 17:55:00|2250.9|2250.6|2250.3|2250|2251.3|2251|2249.6|2249.3|824
1632506400000|2021-09-24 18:00:00|2250.4|2250.1|2250.2|2249.9|2251.6|2251.3|2249.7|2249.4|666
1632506700000|2021-09-24 18:05:00|2250.3|2250|2248.5|2248.2|2250.6|2250.3|2248.4|2248.1|796
1632507000000|2021-09-24 18:10:00|2248.6|2248.3|2248.8|2248.5|2249.4|2249.1|2247.9|2247.6|1004
1632507300000|2021-09-24 18:15:00|2248.9|2248.6|2251|2250.7|2251.2|2250.9|2248.7|2248.4|750
1632507600000|2021-09-24 18:20:00|2251.3|2251|2252.4|2252.1|2252.6|2252.3|2250.4|2250.1|506
1632507900000|2021-09-24 18:25:00|2252.5|2252.2|2253.1|2252.8|2253.3|2253|2251.9|2251.6|516
1632508200000|2021-09-24 18:30:00|2253|2252.7|2253.9|2253.6|2254.1|2253.8|2252.9|2252.6|622
1632508500000|2021-09-24 18:35:00|2254.1|2253.8|2253.4|2253.1|2254.3|2254|2252.8|2252.5|461
1632508800000|2021-09-24 18:40:00|2253.3|2253|2254.1|2253.8|2254.5|2254.2|2253.2|2252.9|755
1632509100000|2021-09-24 18:45:00|2254|2253.7|2253.5|2253.2|2254.2|2253.9|2252.8|2252.5|352
1632509400000|2021-09-24 18:50:00|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.1|2252.8|281
1632509700000|2021-09-24 18:55:00|2253.9|2253.6|2254.9|2254.6|2255.1|2254.8|2253.1|2252.8|801
1632510000000|2021-09-24 19:00:00|2255|2254.7|2253.1|2252.8|2255|2254.7|2252.3|2252|901
1632510300000|2021-09-24 19:05:00|2253.2|2252.9|2250.4|2250.1|2253.2|2252.9|2249.9|2249.6|780
1632510600000|2021-09-24 19:10:00|2250.5|2250.2|2251.7|2251.4|2251.7|2251.4|2249.5|2249.2|919
1632510900000|2021-09-24 19:15:00|2251.6|2251.3|2252|2251.7|2252.9|2252.6|2251.4|2251.1|1071
1632511200000|2021-09-24 19:20:00|2252.2|2251.9|2255.4|2255.1|2256.3|2256|2251.4|2251.1|1641
1632511500000|2021-09-24 19:25:00|2255.5|2255.2|2254|2253.7|2255.5|2255.2|2253.5|2253.2|1527
1632511800000|2021-09-24 19:30:00|2253.9|2253.6|2253.9|2253.6|2254.9|2254.6|2253.8|2253.5|947
1632512100000|2021-09-24 19:35:00|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2252|2251.7|1404
1632512400000|2021-09-24 19:40:00|2254|2253.7|2255.4|2255.1|2255.9|2255.6|2253.4|2253.1|2570
1632512700000|2021-09-24 19:45:00|2255.5|2255.2|2256.7|2256.4|2258.1|2257.8|2255|2254.7|3601
1632513000000|2021-09-24 19:50:00|2256.6|2256.3|2254.1|2253.8|2257|2256.7|2253.8|2253.5|1966
1632513300000|2021-09-24 19:55:00|2254.2|2253.9|2248.5|2248.2|2254.2|2253.9|2248.4|2248.1|10362
1632513600000|2021-09-24 20:00:00|2248.4|2248.1|2249.7|2249.4|2251.4|2251.1|2248.4|2248.1|3652
1632513900000|2021-09-24 20:05:00|2249.6|2249.3|2249.3|2249|2250|2249.7|2248.9|2248.6|775
1632514200000|2021-09-24 20:10:00|2249.4|2249.1|2250.4|2250.1|2250.8|2250.5|2249.4|2249.1|696
1632514500000|2021-09-24 20:15:00|2250.5|2250.2|2250.6|2250.3|2250.7|2250.4|2250.1|2249.8|445
1632514800000|2021-09-24 20:20:00|2250.7|2250.4|2250.1|2249.8|2250.9|2250.6|2250.1|2249.8|282
1632515100000|2021-09-24 20:25:00|2250.2|2249.9|2250.2|2249.9|2250.4|2250.1|2249.9|2249.6|48
1632515400000|2021-09-24 20:30:00|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.4|2249.1|116
1632515700000|2021-09-24 20:35:00|2249.7|2249.4|2250.1|2249.8|2250.5|2250.2|2249.6|2249.3|105
1632516000000|2021-09-24 20:40:00|2250.2|2249.9|2250.1|2249.8|2250.3|2250|2249.5|2249.2|243
1632516300000|2021-09-24 20:45:00|2250.2|2249.9|2249.2|2248.9|2250.3|2250|2249|2248.7|156
1632516600000|2021-09-24 20:50:00|2249.1|2248.8|2249.6|2249.3|2249.6|2249.3|2249.1|2248.8|53
1632516900000|2021-09-24 20:55:00|2249.7|2249.4|2249.5|2248.7|2250.2|2249.9|2249.3|2248.7|176
1632693600000|2021-09-26 22:00:00|2251.2|2250.9|2252.1|2251.8|2252.6|2252.3|2250.9|2250.6|126
1632693900000|2021-09-26 22:05:00|2252|2251.7|2253|2252.7|2253.3|2253|2251.7|2251.4|86
1632694200000|2021-09-26 22:10:00|2252.9|2252.6|2252.9|2252.6|2253.8|2253.5|2252.7|2252.4|91
1632694500000|2021-09-26 22:15:00|2253|2252.7|2256.1|2255.8|2256.8|2256.5|2253|2252.7|183
1632694800000|2021-09-26 22:20:00|2256.3|2256|2255.2|2254.9|2256.3|2256|2255.2|2254.9|74
1632695100000|2021-09-26 22:25:00|2255.1|2254.8|2255.3|2255|2255.7|2255.4|2254.4|2254.1|107
1632695400000|2021-09-26 22:30:00|2255.2|2254.9|2254|2253.7|2255.7|2255.4|2254|2253.7|67
1632695700000|2021-09-26 22:35:00|2253.9|2253.6|2254.3|2254|2254.8|2254.5|2253.8|2253.5|29
1632696000000|2021-09-26 22:40:00|2254.4|2254.1|2255|2254.7|2255|2254.7|2254.2|2253.9|32
1632696300000|2021-09-26 22:45:00|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2254.5|2254.2|62
1632696600000|2021-09-26 22:50:00|2255.1|2254.8|2255|2254.7|2255.6|2255.3|2255|2254.7|23
1632696900000|2021-09-26 22:55:00|2255.1|2254.8|2255.7|2255.4|2255.7|2255.4|2255.1|2254.8|39
1632697200000|2021-09-26 23:00:00|2255.8|2255.5|2255.5|2255.2|2256.4|2256.1|2255.4|2255.1|110
1632697500000|2021-09-26 23:05:00|2255.6|2255.3|2255.6|2255.3|2256.5|2256.2|2255.1|2254.8|111
1632697800000|2021-09-26 23:10:00|2255.5|2255.2|2255.6|2255.3|2255.8|2255.5|2255.3|2255|12
1632698100000|2021-09-26 23:15:00|2255.7|2255.4|2255.1|2254.8|2255.7|2255.4|2255|2254.7|16
1632698400000|2021-09-26 23:20:00|2255|2254.7|2255.3|2255|2255.5|2255.2|2255|2254.7|5
1632698700000|2021-09-26 23:25:00|2255.2|2254.9|2254.5|2254.2|2255.4|2255.1|2254.5|2254.2|27
1632699000000|2021-09-26 23:30:00|2254.7|2254.4|2252.9|2252.6|2254.7|2254.4|2252.9|2252.6|79
1632699300000|2021-09-26 23:35:00|2252.8|2252.5|2253.7|2253.4|2253.7|2253.4|2252.6|2252.3|36
1632699600000|2021-09-26 23:40:00|2253.8|2253.5|2255.2|2254.9|2255.8|2255.5|2253.7|2253.4|78
1632699900000|2021-09-26 23:45:00|2255.1|2254.8|2254.7|2254.4|2255.4|2255.1|2254.3|2254|29
1632700200000|2021-09-26 23:50:00|2254.8|2254.5|2254.4|2254.1|2255.3|2255|2254|2253.7|19
1632700500000|2021-09-26 23:55:00|2254.5|2254.2|2255.7|2255.4|2256.1|2255.8|2254.5|2254.2|104
1632700800000|2021-09-27 00:00:00|2255.8|2255.5|2260|2259.7|2260|2259.7|2254.3|2254|289
1632701100000|2021-09-27 00:05:00|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2258.7|2258.4|127
1632701400000|2021-09-27 00:10:00|2260.1|2259.8|2261.1|2260.8|2261.3|2261|2259.9|2259.6|191
1632701700000|2021-09-27 00:15:00|2260.9|2260.6|2258.7|2258.4|2261.3|2261|2258.3|2258|183
1632702000000|2021-09-27 00:20:00|2258.6|2258.3|2258.9|2258.6|2259.6|2259.3|2257.3|2257|86
1632702300000|2021-09-27 00:25:00|2259|2258.7|2260.3|2260|2260.7|2260.4|2258.8|2258.5|113
1632702600000|2021-09-27 00:30:00|2260.1|2259.8|2259.3|2259|2260.1|2259.8|2259.2|2258.9|18
1632702900000|2021-09-27 00:35:00|2259.2|2258.9|2258.8|2258.5|2260|2259.7|2258.2|2257.9|76
1632703200000|2021-09-27 00:40:00|2258.7|2258.4|2260.4|2260.1|2260.6|2260.3|2258.4|2258.1|36
1632703500000|2021-09-27 00:45:00|2260.2|2259.9|2260.6|2260.3|2261.2|2260.9|2260|2259.7|128
1632703800000|2021-09-27 00:50:00|2260.7|2260.4|2260.4|2260.1|2261.4|2261.1|2260.2|2259.9|48
1632704100000|2021-09-27 00:55:00|2260.5|2260.2|2260.2|2259.9|2260.9|2260.6|2259.7|2259.4|29
1632704400000|2021-09-27 01:00:00|2260.4|2260.1|2260.3|2260|2261.2|2260.9|2260|2259.7|55
1632704700000|2021-09-27 01:05:00|2260.2|2259.9|2260.8|2260.5|2261|2260.7|2260.1|2259.8|15
1632705000000|2021-09-27 01:10:00|2260.7|2260.4|2260.3|2260|2261|2260.7|2260.3|2260|14
1632705300000|2021-09-27 01:15:00|2260.4|2260.1|2261.8|2261.5|2262.3|2262|2260.3|2260|118
1632705600000|2021-09-27 01:20:00|2261.9|2261.6|2261.5|2261.2|2262.6|2262.3|2261.4|2261.1|86
1632705900000|2021-09-27 01:25:00|2261.4|2261.1|2262.1|2261.8|2262.2|2261.9|2261.2|2260.9|28
1632706200000|2021-09-27 01:30:00|2262.2|2261.9|2262.5|2262.2|2262.8|2262.5|2262.1|2261.8|52
1632706500000|2021-09-27 01:35:00|2262.6|2262.3|2262.9|2262.6|2263.6|2263.3|2262.2|2261.9|104
1632706800000|2021-09-27 01:40:00|2263|2262.7|2262.5|2262.2|2263.1|2262.8|2262.1|2261.8|56
1632707100000|2021-09-27 01:45:00|2262.6|2262.3|2262.7|2262.4|2263.2|2262.9|2262.2|2261.9|15
1632707400000|2021-09-27 01:50:00|2262.9|2262.6|2263.1|2262.8|2263.4|2263.1|2262.8|2262.5|21
1632707700000|2021-09-27 01:55:00|2263|2262.7|2263.4|2263.1|2263.5|2263.2|2262.8|2262.5|19
1632708000000|2021-09-27 02:00:00|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263|2262.7|32
1632708300000|2021-09-27 02:05:00|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.6|2263.3|71
1632708600000|2021-09-27 02:10:00|2263.8|2263.5|2264|2263.7|2264.2|2263.9|2263.6|2263.3|67
1632708900000|2021-09-27 02:15:00|2264.1|2263.8|2264.3|2264|2264.6|2264.3|2263.7|2263.4|95
1632709200000|2021-09-27 02:20:00|2264.2|2263.9|2265.2|2264.9|2265.4|2265.1|2264.1|2263.8|131
1632709500000|2021-09-27 02:25:00|2265.3|2265|2264.1|2263.8|2265.3|2265|2264|2263.7|83
1632709800000|2021-09-27 02:30:00|2264.2|2263.9|2263.8|2263.5|2264.6|2264.3|2263.6|2263.3|91
1632710100000|2021-09-27 02:35:00|2263.9|2263.6|2264.5|2264.2|2264.7|2264.4|2263.9|2263.6|74
1632710400000|2021-09-27 02:40:00|2264.6|2264.3|2265.1|2264.8|2265.3|2265|2264.5|2264.2|94
1632710700000|2021-09-27 02:45:00|2265|2264.7|2265.7|2265.4|2265.8|2265.5|2264.8|2264.5|83
1632711000000|2021-09-27 02:50:00|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.2|2264.9|57
1632711300000|2021-09-27 02:55:00|2265.5|2265.2|2264.9|2264.6|2265.5|2265.2|2264.7|2264.4|55
1632711600000|2021-09-27 03:00:00|2264.8|2264.5|2264.6|2264.3|2265.3|2265|2264.5|2264.2|19
1632711900000|2021-09-27 03:05:00|2264.7|2264.4|2264.4|2264.1|2264.8|2264.5|2264.4|2264.1|11
1632712200000|2021-09-27 03:10:00|2264.3|2264|2264|2263.7|2264.5|2264.2|2263.7|2263.4|32
1632712500000|2021-09-27 03:15:00|2264.1|2263.8|2263.6|2263.3|2264.1|2263.8|2263.5|2263.2|23
1632712800000|2021-09-27 03:20:00|2263.7|2263.4|2263.5|2263.2|2264.1|2263.8|2263.3|2263|31
1632713100000|2021-09-27 03:25:00|2263.6|2263.3|2263.2|2262.9|2263.7|2263.4|2263.2|2262.9|39
1632713400000|2021-09-27 03:30:00|2263.1|2262.8|2263|2262.7|2263.6|2263.3|2263|2262.7|39
1632713700000|2021-09-27 03:35:00|2263.1|2262.8|2263.2|2262.9|2263.5|2263.2|2263|2262.7|18
1632714000000|2021-09-27 03:40:00|2263.1|2262.8|2262.7|2262.4|2263.1|2262.8|2262.3|2262|51
1632714300000|2021-09-27 03:45:00|2262.8|2262.5|2262.3|2262|2262.9|2262.6|2262.1|2261.8|32
1632714600000|2021-09-27 03:50:00|2262.2|2261.9|2262.3|2262|2262.4|2262.1|2261.8|2261.5|52
1632714900000|2021-09-27 03:55:00|2262.4|2262.1|2261.8|2261.5|2262.5|2262.2|2261.1|2260.8|57
1632715200000|2021-09-27 04:00:00|2261.7|2261.4|2262.3|2262|2262.5|2262.2|2261.7|2261.4|6
1632715500000|2021-09-27 04:05:00|2262.2|2261.9|2262.4|2262.1|2262.6|2262.3|2262.2|2261.9|3
1632715800000|2021-09-27 04:10:00|2262.5|2262.2|2261.3|2261|2262.5|2262.2|2261.3|2261|22
1632716100000|2021-09-27 04:15:00|2261.1|2260.8|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|43
1632716400000|2021-09-27 04:20:00|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2260.7|2260.4|13
1632716700000|2021-09-27 04:25:00|2261|2260.7|2261.4|2261.1|2261.5|2261.2|2261|2260.7|25
1632717000000|2021-09-27 04:30:00|2261.3|2261|2261|2260.7|2261.6|2261.3|2260.9|2260.6|15
1632717300000|2021-09-27 04:35:00|2261.1|2260.8|2260.7|2260.4|2261.2|2260.9|2260.6|2260.3|12
1632717600000|2021-09-27 04:40:00|2260.6|2260.3|2260.9|2260.6|2261|2260.7|2260.5|2260.2|10
1632717900000|2021-09-27 04:45:00|2261|2260.7|2260.4|2260.1|2261|2260.7|2260.3|2260|9
1632718200000|2021-09-27 04:50:00|2260.3|2260|2260.9|2260.6|2261|2260.7|2260|2259.7|21
1632718500000|2021-09-27 04:55:00|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.5|2260.2|15
1632718800000|2021-09-27 05:00:00|2260.6|2260.3|2262|2261.7|2262.1|2261.8|2260.1|2259.8|36
1632719100000|2021-09-27 05:05:00|2262.1|2261.8|2261.5|2261.2|2262.1|2261.8|2261.3|2261|80
1632719400000|2021-09-27 05:10:00|2261.6|2261.3|2262.2|2261.9|2262.2|2261.9|2261.3|2261|11
1632719700000|2021-09-27 05:15:00|2262.1|2261.8|2262.2|2261.9|2262.4|2262.1|2261.7|2261.4|8
1632720000000|2021-09-27 05:20:00|2262.3|2262|2262.5|2262.2|2262.8|2262.5|2262|2261.7|25
1632720300000|2021-09-27 05:25:00|2262.6|2262.3|2262.8|2262.5|2262.9|2262.6|2262.4|2262.1|9
1632720600000|2021-09-27 05:30:00|2262.7|2262.4|2262.5|2262.2|2263.1|2262.8|2262|2261.7|58
1632720900000|2021-09-27 05:35:00|2262.3|2262|2261.8|2261.5|2262.6|2262.3|2261.7|2261.4|11
1632721200000|2021-09-27 05:40:00|2261.9|2261.6|2263.3|2263|2263.4|2263.1|2261.8|2261.5|46
1632721500000|2021-09-27 05:45:00|2263.4|2263.1|2264|2263.7|2264|2263.7|2262.9|2262.6|63
1632721800000|2021-09-27 05:50:00|2263.9|2263.6|2264.8|2264.5|2264.8|2264.5|2263.4|2263.1|77
1632722100000|2021-09-27 05:55:00|2264.9|2264.6|2266|2265.7|2266.4|2266.1|2264.6|2264.3|160
1632722400000|2021-09-27 06:00:00|2266.3|2266|2266.7|2266.4|2267.6|2267.3|2265.9|2265.6|130
1632722700000|2021-09-27 06:05:00|2266.8|2266.5|2267.4|2267.1|2267.5|2267.2|2265.7|2265.4|112
1632723000000|2021-09-27 06:10:00|2267.5|2267.2|2265.6|2265.3|2268.5|2268.2|2265.5|2265.2|203
1632723300000|2021-09-27 06:15:00|2265.7|2265.4|2265.3|2265|2266.4|2266.1|2264.8|2264.5|91
1632723600000|2021-09-27 06:20:00|2265.4|2265.1|2264.5|2264.2|2265.9|2265.6|2264.5|2264.2|24
1632723900000|2021-09-27 06:25:00|2264.6|2264.3|2264.3|2264|2264.9|2264.6|2264.1|2263.8|16
1632724200000|2021-09-27 06:30:00|2264.4|2264.1|2263.1|2262.8|2264.8|2264.5|2263|2262.7|69
1632724500000|2021-09-27 06:35:00|2263|2262.7|2263.4|2263.1|2263.9|2263.6|2262.9|2262.6|29
1632724800000|2021-09-27 06:40:00|2263.3|2263|2263.2|2262.9|2264|2263.7|2262.9|2262.6|33
1632725100000|2021-09-27 06:45:00|2263.1|2262.8|2263.2|2262.9|2264.3|2264|2263.1|2262.8|48
1632725400000|2021-09-27 06:50:00|2263.3|2263|2263.3|2263|2263.7|2263.4|2262.7|2262.4|10
1632725700000|2021-09-27 06:55:00|2263.2|2262.9|2263.4|2263.1|2263.9|2263.6|2262.8|2262.5|13
1632726000000|2021-09-27 07:00:00|2263.6|2263.3|2262|2261.7|2264.1|2263.8|2262|2261.7|160
1632726300000|2021-09-27 07:05:00|2262.1|2261.8|2260.6|2260.3|2262.5|2262.2|2260.3|2260|154
1632726600000|2021-09-27 07:10:00|2260.7|2260.4|2260.5|2260.2|2260.9|2260.6|2260.1|2259.8|58
1632726900000|2021-09-27 07:15:00|2260.6|2260.3|2261.3|2261|2261.3|2261|2260.6|2260.3|55
1632727200000|2021-09-27 07:20:00|2261.2|2260.9|2261.4|2261.1|2261.7|2261.4|2260.3|2260|120
1632727500000|2021-09-27 07:25:00|2261.5|2261.2|2259.4|2259.1|2261.5|2261.2|2259.3|2259|204
1632727800000|2021-09-27 07:30:00|2259.3|2259|2260.2|2259.9|2260.3|2260|2258.8|2258.5|85
1632728100000|2021-09-27 07:35:00|2260.1|2259.8|2259.3|2259|2260.5|2260.2|2259.3|2259|30
1632728400000|2021-09-27 07:40:00|2259.2|2258.9|2259.8|2259.5|2259.8|2259.5|2258.7|2258.4|39
1632728700000|2021-09-27 07:45:00|2259.7|2259.4|2258.8|2258.5|2260|2259.7|2258.8|2258.5|40
1632729000000|2021-09-27 07:50:00|2258.7|2258.4|2258.8|2258.5|2259.2|2258.9|2258.5|2258.2|49
1632729300000|2021-09-27 07:55:00|2258.9|2258.6|2258.4|2258.1|2259.3|2259|2258.4|2258.1|32
1632729600000|2021-09-27 08:00:00|2258.5|2258.2|2257.8|2257.5|2258.8|2258.5|2257.5|2257.2|78
1632729900000|2021-09-27 08:05:00|2258|2257.7|2258.6|2258.3|2259.4|2259.1|2257.8|2257.5|54
1632730200000|2021-09-27 08:10:00|2258.4|2258.1|2258.6|2258.3|2258.8|2258.5|2257.6|2257.3|116
1632730500000|2021-09-27 08:15:00|2258.5|2258.2|2259.3|2259|2259.7|2259.4|2258.3|2258|107
1632730800000|2021-09-27 08:20:00|2259.5|2259.2|2259.6|2259.3|2259.8|2259.5|2258.5|2258.2|66
1632731100000|2021-09-27 08:25:00|2259.7|2259.4|2260.1|2259.8|2260.7|2260.4|2259.4|2259.1|83
1632731400000|2021-09-27 08:30:00|2260.2|2259.9|2259.3|2259|2260.2|2259.9|2259.2|2258.9|29
1632731700000|2021-09-27 08:35:00|2259.4|2259.1|2259.8|2259.5|2259.9|2259.6|2258.7|2258.4|32
1632732000000|2021-09-27 08:40:00|2259.6|2259.3|2260|2259.7|2260.1|2259.8|2259.4|2259.1|41
1632732300000|2021-09-27 08:45:00|2259.9|2259.6|2260.1|2259.8|2260.3|2260|2259.2|2258.9|53
1632732600000|2021-09-27 08:50:00|2260.2|2259.9|2260.3|2260|2260.6|2260.3|2259.7|2259.4|56
1632732900000|2021-09-27 08:55:00|2260.4|2260.1|2260.3|2260|2260.5|2260.2|2260|2259.7|33
1632733200000|2021-09-27 09:00:00|2260.2|2259.9|2260.8|2260.5|2261.5|2261.2|2260.1|2259.8|99
1632733500000|2021-09-27 09:05:00|2261.1|2260.8|2262.2|2261.9|2262.3|2262|2261|2260.7|74
1632733800000|2021-09-27 09:10:00|2262.1|2261.8|2262.4|2262.1|2262.7|2262.4|2261.8|2261.5|100
1632734100000|2021-09-27 09:15:00|2262.3|2262|2262|2261.7|2262.5|2262.2|2261.7|2261.4|67
1632734400000|2021-09-27 09:20:00|2261.9|2261.6|2262.2|2261.9|2262.2|2261.9|2261.1|2260.8|63
1632734700000|2021-09-27 09:25:00|2262.1|2261.8|2260.7|2260.4|2262.3|2262|2260.7|2260.4|100
1632735000000|2021-09-27 09:30:00|2260.6|2260.3|2258.5|2258.2|2261.8|2261.5|2258.5|2258.2|210
1632735300000|2021-09-27 09:35:00|2258.4|2258.1|2259.1|2258.8|2259.9|2259.6|2257|2256.7|153
1632735600000|2021-09-27 09:40:00|2259.2|2258.9|2258|2257.7|2259.3|2259|2258|2257.7|46
1632735900000|2021-09-27 09:45:00|2257.8|2257.5|2259.3|2259|2259.8|2259.5|2257.6|2257.3|153
1632736200000|2021-09-27 09:50:00|2259.2|2258.9|2257.8|2257.5|2259.7|2259.4|2257.3|2257|98
1632736500000|2021-09-27 09:55:00|2257.9|2257.6|2256.6|2256.3|2258.5|2258.2|2256.4|2256.1|88
1632736800000|2021-09-27 10:00:00|2256.5|2256.2|2256.9|2256.6|2257.1|2256.8|2255.2|2254.9|272
1632737100000|2021-09-27 10:05:00|2256.8|2256.5|2258.2|2257.9|2258.3|2258|2256.5|2256.2|153
1632737400000|2021-09-27 10:10:00|2258.3|2258|2258.5|2258.2|2258.8|2258.5|2257.6|2257.3|134
1632737700000|2021-09-27 10:15:00|2258.4|2258.1|2258.1|2257.8|2258.8|2258.5|2258.1|2257.8|66
1632738000000|2021-09-27 10:20:00|2258|2257.7|2257.1|2256.8|2258.6|2258.3|2255.9|2255.6|122
1632738300000|2021-09-27 10:25:00|2257|2256.7|2257.4|2257.1|2258.2|2257.9|2256.8|2256.5|42
1632738600000|2021-09-27 10:30:00|2257.5|2257.2|2257.2|2256.9|2258.2|2257.9|2257|2256.7|55
1632738900000|2021-09-27 10:35:00|2257.1|2256.8|2256.8|2256.5|2257.8|2257.5|2256.5|2256.2|45
1632739200000|2021-09-27 10:40:00|2256.7|2256.4|2256.1|2255.8|2257.4|2257.1|2256.1|2255.8|54
1632739500000|2021-09-27 10:45:00|2256.2|2255.9|2254.7|2254.4|2256.7|2256.4|2254.3|2254|152
1632739800000|2021-09-27 10:50:00|2254.4|2254.1|2254.5|2254.2|2256.2|2255.9|2254|2253.7|115
1632740100000|2021-09-27 10:55:00|2254.6|2254.3|2253.5|2253.2|2254.9|2254.6|2253|2252.7|267
1632740400000|2021-09-27 11:00:00|2253.3|2253|2254.6|2254.3|2254.9|2254.6|2253.3|2253|126
1632740700000|2021-09-27 11:05:00|2254.5|2254.2|2251.8|2251.5|2254.7|2254.4|2251.7|2251.4|315
1632741000000|2021-09-27 11:10:00|2251.9|2251.6|2253.4|2253.1|2253.9|2253.6|2251.9|2251.6|183
1632741300000|2021-09-27 11:15:00|2253.3|2253|2253.7|2253.4|2254.2|2253.9|2252.3|2252|202
1632741600000|2021-09-27 11:20:00|2253.4|2253.1|2252.8|2252.5|2253.7|2253.4|2252.7|2252.4|94
1632741900000|2021-09-27 11:25:00|2252.9|2252.6|2253.4|2253.1|2253.4|2253.1|2252.5|2252.2|135
1632742200000|2021-09-27 11:30:00|2253.3|2253|2255.2|2254.9|2255.4|2255.1|2253.1|2252.8|294
1632742500000|2021-09-27 11:35:00|2255.3|2255|2253.8|2253.5|2255.3|2255|2253.4|2253.1|134
1632742800000|2021-09-27 11:40:00|2253.9|2253.6|2254.8|2254.5|2254.8|2254.5|2253.7|2253.4|144
1632743100000|2021-09-27 11:45:00|2254.7|2254.4|2255.1|2254.8|2255.6|2255.3|2254.5|2254.2|95
1632743400000|2021-09-27 11:50:00|2255.2|2254.9|2254.4|2254.1|2255.5|2255.2|2254.3|2254|79
1632743700000|2021-09-27 11:55:00|2254.3|2254|2253.5|2253.2|2254.3|2254|2252.6|2252.3|184
1632744000000|2021-09-27 12:00:00|2253.4|2253.1|2252.3|2252|2253.6|2253.3|2250.9|2250.6|534
1632744300000|2021-09-27 12:05:00|2252.4|2252.1|2252.6|2252.3|2253.4|2253.1|2252.3|2252|227
1632744600000|2021-09-27 12:10:00|2252.7|2252.4|2251.2|2250.9|2252.8|2252.5|2249.9|2249.6|384
1632744900000|2021-09-27 12:15:00|2251.1|2250.8|2249.4|2249.1|2251.2|2250.9|2247.7|2247.4|1009
1632745200000|2021-09-27 12:20:00|2249.5|2249.2|2249.4|2249.1|2250.3|2250|2247.7|2247.4|496
1632745500000|2021-09-27 12:25:00|2249.3|2249|2247.8|2247.5|2249.6|2249.3|2247.2|2246.9|255
1632745800000|2021-09-27 12:30:00|2247.7|2247.4|2248.8|2248.5|2250.1|2249.8|2247.2|2246.9|673
1632746100000|2021-09-27 12:35:00|2248.3|2248|2252.2|2251.9|2252.8|2252.5|2246.8|2246.5|1010
1632746400000|2021-09-27 12:40:00|2252.1|2251.8|2252.5|2252.2|2253.2|2252.9|2250.7|2250.4|350
1632746700000|2021-09-27 12:45:00|2252.4|2252.1|2253.3|2253|2254.2|2253.9|2251.8|2251.5|515
1632747000000|2021-09-27 12:50:00|2253.2|2252.9|2253.2|2252.9|2254.1|2253.8|2252.8|2252.5|284
1632747300000|2021-09-27 12:55:00|2253.1|2252.8|2252.5|2252.2|2253.4|2253.1|2252|2251.7|266
1632747600000|2021-09-27 13:00:00|2252.6|2252.3|2251.8|2251.5|2252.9|2252.6|2251.4|2251.1|352
1632747900000|2021-09-27 13:05:00|2251.7|2251.4|2251.3|2251|2252|2251.7|2250.5|2250.2|353
1632748200000|2021-09-27 13:10:00|2251.4|2251.1|2254.1|2253.8|2254.1|2253.8|2250.6|2250.3|490
1632748500000|2021-09-27 13:15:00|2254.2|2253.9|2251.8|2251.5|2254.5|2254.2|2251.6|2251.3|327
1632748800000|2021-09-27 13:20:00|2251.7|2251.4|2253.7|2253.4|2253.9|2253.6|2251.7|2251.4|390
1632749100000|2021-09-27 13:25:00|2253.6|2253.3|2254.2|2253.9|2255.8|2255.5|2253.6|2253.3|853
1632749400000|2021-09-27 13:30:00|2254.1|2253.8|2260.4|2260.1|2263.5|2263.2|2253.7|2253.4|8646
1632749700000|2021-09-27 13:35:00|2260.5|2260.2|2259.4|2259.1|2263.7|2263.4|2257.6|2257.3|6134
1632750000000|2021-09-27 13:40:00|2259.5|2259.2|2262|2261.7|2263|2262.7|2253.6|2253.3|5542
1632750300000|2021-09-27 13:45:00|2262.1|2261.8|2271|2270.7|2272.2|2271.9|2260.5|2260.2|5725
1632750600000|2021-09-27 13:50:00|2270.7|2270.4|2268.4|2268.1|2271.7|2271.4|2266.8|2266.5|5415
1632750900000|2021-09-27 13:55:00|2268.3|2268|2270.1|2269.8|2274.5|2274.2|2268|2267.7|4353
1632751200000|2021-09-27 14:00:00|2269.8|2269.5|2269.7|2269.4|2271.6|2271.3|2264.5|2264.2|4001
1632751500000|2021-09-27 14:05:00|2269.8|2269.5|2273.8|2273.5|2274.5|2274.2|2269.3|2269|4022
1632751800000|2021-09-27 14:10:00|2273.9|2273.6|2277.3|2277|2278.3|2278|2272.8|2272.5|3832
1632752100000|2021-09-27 14:15:00|2277.2|2276.9|2280.5|2280.2|2280.7|2280.4|2275.9|2275.6|3507
1632752400000|2021-09-27 14:20:00|2280.4|2280.1|2278.9|2278.6|2280.9|2280.6|2275.5|2275.2|3161
1632752700000|2021-09-27 14:25:00|2278.8|2278.5|2279|2278.7|2279.4|2279.1|2275.3|2275|2365
1632753000000|2021-09-27 14:30:00|2278.8|2278.5|2283.4|2283.1|2283.9|2283.6|2277.6|2277.3|4099
1632753300000|2021-09-27 14:35:00|2283.5|2283.2|2280.9|2280.6|2284.3|2284|2280.2|2279.9|1947
1632753600000|2021-09-27 14:40:00|2280.8|2280.5|2283.3|2283|2283.8|2283.5|2280|2279.7|1467
1632753900000|2021-09-27 14:45:00|2283.4|2283.1|2285.2|2284.9|2286|2285.7|2280.9|2280.6|2727
1632754200000|2021-09-27 14:50:00|2285|2284.7|2286.2|2285.9|2287|2286.7|2284.8|2284.5|2100
1632754500000|2021-09-27 14:55:00|2286.1|2285.8|2287.3|2287|2287.4|2287.1|2284.4|2284.1|2832
1632754800000|2021-09-27 15:00:00|2287.2|2286.9|2287|2286.7|2287.9|2287.6|2285.4|2285.1|2440
1632755100000|2021-09-27 15:05:00|2286.9|2286.6|2289.2|2288.9|2289.5|2289.2|2285.6|2285.3|2703
1632755400000|2021-09-27 15:10:00|2289.1|2288.8|2289.8|2289.5|2291|2290.7|2287.8|2287.5|1603
1632755700000|2021-09-27 15:15:00|2289.7|2289.4|2290.6|2290.3|2292.3|2292|2289.6|2289.3|1869
1632756000000|2021-09-27 15:20:00|2290.4|2290.1|2289.7|2289.4|2290.8|2290.5|2288.8|2288.5|1162
1632756300000|2021-09-27 15:25:00|2289.4|2289.1|2288.9|2288.6|2290|2289.7|2287.3|2287|1769
1632756600000|2021-09-27 15:30:00|2288.8|2288.5|2289.8|2289.5|2291.8|2291.5|2288.5|2288.2|1506
1632756900000|2021-09-27 15:35:00|2289.9|2289.6|2288.9|2288.6|2290.2|2289.9|2288|2287.7|1513
1632757200000|2021-09-27 15:40:00|2289|2288.7|2286.2|2285.9|2289.9|2289.6|2285.5|2285.2|1995
1632757500000|2021-09-27 15:45:00|2286.1|2285.8|2287.6|2287.3|2288.8|2288.5|2284.3|2284|1697
1632757800000|2021-09-27 15:50:00|2287.7|2287.4|2286.2|2285.9|2289.8|2289.5|2285.9|2285.6|1336
1632758100000|2021-09-27 15:55:00|2286.3|2286|2288.9|2288.6|2289.2|2288.9|2285.5|2285.2|932
1632758400000|2021-09-27 16:00:00|2289|2288.7|2288.6|2288.3|2289.3|2289|2286.2|2285.9|671
1632758700000|2021-09-27 16:05:00|2288.5|2288.2|2287.8|2287.5|2289.5|2289.2|2287.8|2287.5|661
1632759000000|2021-09-27 16:10:00|2287.7|2287.4|2287.8|2287.5|2289|2288.7|2287.4|2287.1|432
1632759300000|2021-09-27 16:15:00|2287.7|2287.4|2287.1|2286.8|2288.2|2287.9|2287|2286.7|678
1632759600000|2021-09-27 16:20:00|2287|2286.7|2288.4|2288.1|2288.7|2288.4|2286.3|2286|674
1632759900000|2021-09-27 16:25:00|2288.5|2288.2|2288.2|2287.9|2288.8|2288.5|2287.2|2286.9|563
1632760200000|2021-09-27 16:30:00|2288.1|2287.8|2288.7|2288.4|2289.4|2289.1|2287.7|2287.4|645
1632760500000|2021-09-27 16:35:00|2288.6|2288.3|2288.8|2288.5|2289.7|2289.4|2287.7|2287.4|866
1632760800000|2021-09-27 16:40:00|2288.7|2288.4|2288.6|2288.3|2289.7|2289.4|2287.9|2287.6|377
1632761100000|2021-09-27 16:45:00|2288.5|2288.2|2284.3|2284|2288.8|2288.5|2283.8|2283.5|1342
1632761400000|2021-09-27 16:50:00|2284.2|2283.9|2284.9|2284.6|2285.7|2285.4|2283.1|2282.8|1026
1632761700000|2021-09-27 16:55:00|2284.8|2284.5|2283.6|2283.3|2285.8|2285.5|2283.2|2282.9|612
1632762000000|2021-09-27 17:00:00|2283.5|2283.2|2283.4|2283.1|2284.9|2284.6|2282.5|2282.2|715
1632762300000|2021-09-27 17:05:00|2283.6|2283.3|2283.8|2283.5|2284.3|2284|2282.6|2282.3|694
1632762600000|2021-09-27 17:10:00|2283.9|2283.6|2283.8|2283.5|2284.2|2283.9|2282.1|2281.8|700
1632762900000|2021-09-27 17:15:00|2283.9|2283.6|2287.4|2287.1|2287.7|2287.4|2283.8|2283.5|1668
1632763200000|2021-09-27 17:20:00|2287.3|2287|2286.5|2286.2|2287.4|2287.1|2286|2285.7|616
1632763500000|2021-09-27 17:25:00|2286.4|2286.1|2285.6|2285.3|2286.5|2286.2|2284.5|2284.2|957
1632763800000|2021-09-27 17:30:00|2285.7|2285.4|2284.1|2283.8|2285.7|2285.4|2283.8|2283.5|608
1632764100000|2021-09-27 17:35:00|2284.3|2284|2283.8|2283.5|2285.3|2285|2282.7|2282.4|940
1632764400000|2021-09-27 17:40:00|2283.9|2283.6|2283.6|2283.3|2284.7|2284.4|2283.1|2282.8|420
1632764700000|2021-09-27 17:45:00|2283.5|2283.2|2285.1|2284.8|2285.3|2285|2283.2|2282.9|624
1632765000000|2021-09-27 17:50:00|2285|2284.7|2284.9|2284.6|2286|2285.7|2284.5|2284.2|580
1632765300000|2021-09-27 17:55:00|2284.8|2284.5|2285.3|2285|2285.8|2285.5|2284.6|2284.3|466
1632765600000|2021-09-27 18:00:00|2285.2|2284.9|2286.9|2286.6|2287.1|2286.8|2285.2|2284.9|812
1632765900000|2021-09-27 18:05:00|2287.1|2286.8|2289.6|2289.3|2289.8|2289.5|2286.9|2286.6|1399
1632766200000|2021-09-27 18:10:00|2289.7|2289.4|2290.4|2290.1|2291.4|2291.1|2288.9|2288.6|2500
1632766500000|2021-09-27 18:15:00|2290.5|2290.2|2294|2293.7|2294|2293.7|2290.2|2289.9|2644
1632766800000|2021-09-27 18:20:00|2293.9|2293.6|2293.1|2292.8|2293.9|2293.6|2292|2291.7|1087
1632767100000|2021-09-27 18:25:00|2293|2292.7|2294.2|2293.9|2294.3|2294|2292.3|2292|1048
1632767400000|2021-09-27 18:30:00|2294.1|2293.8|2293.1|2292.8|2294.2|2293.9|2292.1|2291.8|753
1632767700000|2021-09-27 18:35:00|2293.2|2292.9|2292.7|2292.4|2293.2|2292.9|2292|2291.7|444
1632768000000|2021-09-27 18:40:00|2292.6|2292.3|2292.8|2292.5|2293.1|2292.8|2291.5|2291.2|588
1632768300000|2021-09-27 18:45:00|2292.9|2292.6|2290.3|2290|2293|2292.7|2290.1|2289.8|1121
1632768600000|2021-09-27 18:50:00|2290.4|2290.1|2290.4|2290.1|2290.7|2290.4|2289.5|2289.2|739
1632768900000|2021-09-27 18:55:00|2290.3|2290|2289.5|2289.2|2291.3|2291|2288.8|2288.5|805
1632769200000|2021-09-27 19:00:00|2289.4|2289.1|2286.9|2286.6|2289.7|2289.4|2286.6|2286.3|1065
1632769500000|2021-09-27 19:05:00|2287|2286.7|2288.3|2288|2288.3|2288|2285.8|2285.5|827
1632769800000|2021-09-27 19:10:00|2288.2|2287.9|2290.2|2289.9|2290.2|2289.9|2288.1|2287.8|952
1632770100000|2021-09-27 19:15:00|2289.9|2289.6|2288.7|2288.4|2290|2289.7|2287.1|2286.8|905
1632770400000|2021-09-27 19:20:00|2289|2288.7|2287.5|2287.2|2290|2289.7|2287.4|2287.1|820
1632770700000|2021-09-27 19:25:00|2287.6|2287.3|2287.8|2287.5|2288.7|2288.4|2287.3|2287|630
1632771000000|2021-09-27 19:30:00|2287.9|2287.6|2287.6|2287.3|2289.1|2288.8|2287.2|2286.9|778
1632771300000|2021-09-27 19:35:00|2287.4|2287.1|2288|2287.7|2289|2288.7|2286.6|2286.3|710
1632771600000|2021-09-27 19:40:00|2288.1|2287.8|2287.4|2287.1|2288.4|2288.1|2285.9|2285.6|765
1632771900000|2021-09-27 19:45:00|2287.3|2287|2283.8|2283.5|2287.5|2287.2|2283.8|2283.5|1785
1632772200000|2021-09-27 19:50:00|2283.7|2283.4|2281.7|2281.4|2283.7|2283.4|2280.9|2280.6|4009
1632772500000|2021-09-27 19:55:00|2281.6|2281.3|2280.6|2280.3|2282.6|2282.3|2279.7|2279.4|9330
1632772800000|2021-09-27 20:00:00|2280.7|2280.4|2280.2|2279.9|2281.7|2281.4|2278.3|2278|3347
1632773100000|2021-09-27 20:05:00|2280.1|2279.8|2279|2278.7|2280.4|2280.1|2277.5|2277.2|1217
1632773400000|2021-09-27 20:10:00|2278.9|2278.6|2281|2280.7|2281.2|2280.9|2278.7|2278.4|937
1632773700000|2021-09-27 20:15:00|2280.7|2280.4|2279.6|2279.3|2280.7|2280.4|2279.4|2279.1|122
1632774000000|2021-09-27 20:20:00|2279.4|2279.1|2279.5|2279.2|2279.8|2279.5|2279.4|2279.1|77
1632774300000|2021-09-27 20:25:00|2279.6|2279.3|2280.1|2279.8|2280.2|2279.9|2279.5|2279.2|160
1632774600000|2021-09-27 20:30:00|2280.2|2279.9|2281|2280.7|2281.2|2280.9|2280.1|2279.8|163
1632774900000|2021-09-27 20:35:00|2281.1|2280.8|2280.9|2280.6|2281.2|2280.9|2280.8|2280.5|49
1632775200000|2021-09-27 20:40:00|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2279.9|2279.6|59
1632775500000|2021-09-27 20:45:00|2280.6|2280.3|2281|2280.7|2281|2280.7|2279.7|2279.4|195
1632775800000|2021-09-27 20:50:00|2280.8|2280.5|2280.3|2280|2280.8|2280.5|2279.9|2279.6|72
1632776100000|2021-09-27 20:55:00|2280.2|2279.9|2280.8|2280|2281.1|2280.8|2280.1|2279.8|444
1632776400000|2021-09-27 21:00:00|2280.9|2280.1|2281.1|2280.3|2281.1|2280.3|2280.8|2280|0
1632776700000|2021-09-27 21:05:00|2281.2|2280.4|2280.8|2280|2281.2|2280.4|2280.8|2280|0
1632777000000|2021-09-27 21:10:00|2280.9|2280.1|2280.4|2279.6|2280.9|2280.1|2280.4|2279.6|0
1632777300000|2021-09-27 21:15:00|2280.6|2279.8|2280.8|2280|2280.8|2280|2280.5|2279.7|0
1632777600000|2021-09-27 21:20:00|2280.9|2280.1|2280.9|2280.1|2281|2280.2|2280.8|2280|0
1632777900000|2021-09-27 21:25:00|2281|2280.2|2280.4|2279.6|2281|2280.2|2280.4|2279.6|0
1632778200000|2021-09-27 21:30:00|2280.3|2279.5|2280.3|2279.5|2280.4|2279.6|2280.3|2279.5|0
1632778500000|2021-09-27 21:35:00|2280.2|2279.4|2280|2279.2|2280.4|2279.6|2280|2279.2|0
1632778800000|2021-09-27 21:40:00|2280.1|2279.3|2280.2|2279.4|2280.2|2279.4|2280|2279.2|0
1632779400000|2021-09-27 21:50:00|2280.3|2279.5|2280.3|2279.5|2280.3|2279.5|2280.3|2279.5|0
1632779700000|2021-09-27 21:55:00|2280.4|2279.6|2280.4|2279.6|2280.4|2279.6|2280.2|2279.4|0
1632780000000|2021-09-27 22:00:00|2280.6|2279.8|2281.2|2280.9|2281.9|2281.6|2280.4|2279.8|249
1632780300000|2021-09-27 22:05:00|2281.3|2281|2281|2280.7|2281.3|2281|2280.5|2280.2|81
1632780600000|2021-09-27 22:10:00|2281.2|2280.9|2281.5|2281.2|2282|2281.7|2281.1|2280.8|69
1632780900000|2021-09-27 22:15:00|2281.4|2281.1|2282|2281.7|2282.1|2281.8|2281.4|2281.1|17
1632781200000|2021-09-27 22:20:00|2282.1|2281.8|2281.3|2281|2282.1|2281.8|2281.1|2280.8|62
1632781500000|2021-09-27 22:25:00|2281.4|2281.1|2281|2280.7|2281.5|2281.2|2280.8|2280.5|71
1632781800000|2021-09-27 22:30:00|2280.9|2280.6|2280.8|2280.5|2281.9|2281.6|2280.8|2280.5|99
1632782100000|2021-09-27 22:35:00|2280.9|2280.6|2281.7|2281.4|2282.2|2281.9|2280.9|2280.6|102
1632782400000|2021-09-27 22:40:00|2281.8|2281.5|2280.8|2280.5|2282|2281.7|2280.8|2280.5|148
1632782700000|2021-09-27 22:45:00|2280.7|2280.4|2279.3|2279|2280.7|2280.4|2278.8|2278.5|228
1632783000000|2021-09-27 22:50:00|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2278.5|2278.2|85
1632783300000|2021-09-27 22:55:00|2279.3|2279|2278.6|2278.3|2279.5|2279.2|2278.5|2278.2|28
1632783600000|2021-09-27 23:00:00|2278.8|2278.5|2280|2279.7|2280.3|2280|2278.8|2278.5|43
1632783900000|2021-09-27 23:05:00|2279.9|2279.6|2280.3|2280|2280.5|2280.2|2279.1|2278.8|81
1632784200000|2021-09-27 23:10:00|2280.4|2280.1|2280.6|2280.3|2280.9|2280.6|2280.1|2279.8|58
1632784500000|2021-09-27 23:15:00|2280.5|2280.2|2280.6|2280.3|2280.9|2280.6|2280.3|2280|40
1632784800000|2021-09-27 23:20:00|2280.5|2280.2|2280.4|2280.1|2280.9|2280.6|2280.4|2280.1|7
1632785100000|2021-09-27 23:25:00|2280.3|2280|2280.7|2280.4|2281|2280.7|2280.2|2279.9|30
1632785400000|2021-09-27 23:30:00|2280.8|2280.5|2281.6|2281.3|2281.8|2281.5|2280.3|2280|86
1632785700000|2021-09-27 23:35:00|2281.7|2281.4|2281.9|2281.6|2282.3|2282|2281.6|2281.3|105
1632786000000|2021-09-27 23:40:00|2282|2281.7|2283.2|2282.9|2283.4|2283.1|2282|2281.7|100
1632786300000|2021-09-27 23:45:00|2283.1|2282.8|2281.7|2281.4|2283.1|2282.8|2281.7|2281.4|62
1632786600000|2021-09-27 23:50:00|2281.6|2281.3|2282.4|2282.1|2282.4|2282.1|2281.6|2281.3|57
1632786900000|2021-09-27 23:55:00|2282.3|2282|2282|2281.7|2282.6|2282.3|2281.6|2281.3|93
1632787200000|2021-09-28 00:00:00|2282.1|2281.8|2281.2|2280.9|2282.2|2281.9|2280.1|2279.8|90
1632787500000|2021-09-28 00:05:00|2281.1|2280.8|2281.9|2281.6|2282|2281.7|2279.9|2279.6|53
1632787800000|2021-09-28 00:10:00|2281.8|2281.5|2281.4|2281.1|2282.7|2282.4|2281.2|2280.9|57
1632788100000|2021-09-28 00:15:00|2281.3|2281|2281|2280.7|2282.3|2282|2280.3|2280|71
1632788400000|2021-09-28 00:20:00|2280.9|2280.6|2278.3|2278|2281|2280.7|2278.1|2277.8|231
1632788700000|2021-09-28 00:25:00|2278.2|2277.9|2278.6|2278.3|2278.8|2278.5|2277.6|2277.3|88
1632789000000|2021-09-28 00:30:00|2278.7|2278.4|2276.2|2275.9|2279|2278.7|2275.6|2275.3|156
1632789300000|2021-09-28 00:35:00|2276.1|2275.8|2275.9|2275.6|2276.6|2276.3|2275.3|2275|70
1632789600000|2021-09-28 00:40:00|2276|2275.7|2276.2|2275.9|2276.3|2276|2275.1|2274.8|119
1632789900000|2021-09-28 00:45:00|2276.1|2275.8|2276.2|2275.9|2276.3|2276|2275.6|2275.3|19
1632790200000|2021-09-28 00:50:00|2276.3|2276|2276.3|2276|2276.4|2276.1|2275.8|2275.5|35
1632790500000|2021-09-28 00:55:00|2276.4|2276.1|2277.2|2276.9|2277.4|2277.1|2276.3|2276|89
1632790800000|2021-09-28 01:00:00|2277.3|2277|2276.7|2276.4|2277.4|2277.1|2275.9|2275.6|43
1632791100000|2021-09-28 01:05:00|2276.8|2276.5|2276.4|2276.1|2277.4|2277.1|2276.4|2276.1|40
1632791400000|2021-09-28 01:10:00|2276.5|2276.2|2276.5|2276.2|2277.1|2276.8|2275.6|2275.3|222
1632791700000|2021-09-28 01:15:00|2276.4|2276.1|2276.1|2275.8|2276.6|2276.3|2275.5|2275.2|67
1632792000000|2021-09-28 01:20:00|2276.2|2275.9|2274.9|2274.6|2276.2|2275.9|2274.9|2274.6|78
1632792300000|2021-09-28 01:25:00|2274.8|2274.5|2276.8|2276.5|2276.8|2276.5|2274.6|2274.3|95
1632792600000|2021-09-28 01:30:00|2276.9|2276.6|2276|2275.7|2277.1|2276.8|2275.7|2275.4|61
1632792900000|2021-09-28 01:35:00|2275.9|2275.6|2277.5|2277.2|2277.5|2277.2|2275.8|2275.5|84
1632793200000|2021-09-28 01:40:00|2277.4|2277.1|2276.8|2276.5|2277.4|2277.1|2276.2|2275.9|71
1632793500000|2021-09-28 01:45:00|2276.9|2276.6|2278.3|2278|2278.7|2278.4|2276.8|2276.5|83
1632793800000|2021-09-28 01:50:00|2278.4|2278.1|2279.5|2279.2|2279.7|2279.4|2278.4|2278.1|109
1632794100000|2021-09-28 01:55:00|2279.7|2279.4|2280.1|2279.8|2280.3|2280|2279|2278.7|43
1632794400000|2021-09-28 02:00:00|2280.2|2279.9|2280.5|2280.2|2280.9|2280.6|2280.2|2279.9|58
1632794700000|2021-09-28 02:05:00|2280.6|2280.3|2281.4|2281.1|2281.9|2281.6|2280.1|2279.8|103
1632795000000|2021-09-28 02:10:00|2281.3|2281|2281.5|2281.2|2282|2281.7|2281|2280.7|26
1632795300000|2021-09-28 02:15:00|2281.6|2281.3|2281.1|2280.8|2281.6|2281.3|2280.8|2280.5|43
1632795600000|2021-09-28 02:20:00|2281.2|2280.9|2281.5|2281.2|2281.9|2281.6|2281|2280.7|26
1632795900000|2021-09-28 02:25:00|2281.6|2281.3|2282.7|2282.4|2283.1|2282.8|2281.5|2281.2|46
1632796200000|2021-09-28 02:30:00|2282.8|2282.5|2282.5|2282.2|2283.3|2283|2282.2|2281.9|83
1632796500000|2021-09-28 02:35:00|2282.6|2282.3|2282|2281.7|2282.8|2282.5|2281.8|2281.5|81
1632796800000|2021-09-28 02:40:00|2281.9|2281.6|2283.5|2283.2|2283.5|2283.2|2281.6|2281.3|116
1632797100000|2021-09-28 02:45:00|2283.4|2283.1|2284.2|2283.9|2284.3|2284|2283.1|2282.8|89
1632797400000|2021-09-28 02:50:00|2284.3|2284|2284.9|2284.6|2284.9|2284.6|2284.2|2283.9|105
1632797700000|2021-09-28 02:55:00|2285|2284.7|2284.8|2284.5|2285.5|2285.2|2284.4|2284.1|135
1632798000000|2021-09-28 03:00:00|2284.9|2284.6|2285.3|2285|2286|2285.7|2284.9|2284.6|98
1632798300000|2021-09-28 03:05:00|2285.2|2284.9|2285.3|2285|2285.4|2285.1|2284.8|2284.5|32
1632798600000|2021-09-28 03:10:00|2285.4|2285.1|2286.1|2285.8|2286.2|2285.9|2285.1|2284.8|61
1632798900000|2021-09-28 03:15:00|2286.2|2285.9|2286.3|2286|2287|2286.7|2285.7|2285.4|100
1632799200000|2021-09-28 03:20:00|2286.4|2286.1|2286.1|2285.8|2286.5|2286.2|2285.9|2285.6|55
1632799500000|2021-09-28 03:25:00|2286.2|2285.9|2286.4|2286.1|2286.4|2286.1|2285.8|2285.5|64
1632799800000|2021-09-28 03:30:00|2286.3|2286|2286.4|2286.1|2287|2286.7|2286.1|2285.8|59
1632800100000|2021-09-28 03:35:00|2286.5|2286.2|2285.2|2284.9|2286.8|2286.5|2285.2|2284.9|100
1632800400000|2021-09-28 03:40:00|2285.3|2285|2285.5|2285.2|2285.8|2285.5|2285.1|2284.8|36
1632800700000|2021-09-28 03:45:00|2285.4|2285.1|2285.4|2285.1|2285.9|2285.6|2285.3|2285|34
1632801000000|2021-09-28 03:50:00|2285.3|2285|2285.2|2284.9|2285.8|2285.5|2284.6|2284.3|166
1632801300000|2021-09-28 03:55:00|2285|2284.7|2284.5|2284.2|2285.4|2285.1|2284.2|2283.9|31
1632801600000|2021-09-28 04:00:00|2284.4|2284.1|2284.4|2284.1|2285.4|2285.1|2284.3|2284|72
1632801900000|2021-09-28 04:05:00|2284.5|2284.2|2284.5|2284.2|2285.1|2284.8|2284.4|2284.1|13
1632802200000|2021-09-28 04:10:00|2284.4|2284.1|2285.3|2285|2285.5|2285.2|2284|2283.7|34
1632802500000|2021-09-28 04:15:00|2285.2|2284.9|2285.6|2285.3|2285.6|2285.3|2285.1|2284.8|22
1632802800000|2021-09-28 04:20:00|2285.5|2285.2|2285.6|2285.3|2285.9|2285.6|2285.5|2285.2|43
1632803100000|2021-09-28 04:25:00|2285.7|2285.4|2285.5|2285.2|2285.9|2285.6|2285.4|2285.1|19
1632803400000|2021-09-28 04:30:00|2285.4|2285.1|2284.9|2284.6|2285.6|2285.3|2284.2|2283.9|24
1632803700000|2021-09-28 04:35:00|2284.8|2284.5|2285.8|2285.5|2285.9|2285.6|2284.3|2284|45
1632804000000|2021-09-28 04:40:00|2285.9|2285.6|2285.8|2285.5|2286.6|2286.3|2285.6|2285.3|99
1632804300000|2021-09-28 04:45:00|2285.7|2285.4|2286.1|2285.8|2286.4|2286.1|2285.5|2285.2|30
1632804600000|2021-09-28 04:50:00|2286|2285.7|2286|2285.7|2286.2|2285.9|2285.5|2285.2|14
1632804900000|2021-09-28 04:55:00|2286.1|2285.8|2286.7|2286.4|2286.8|2286.5|2285.7|2285.4|51
1632805200000|2021-09-28 05:00:00|2286.8|2286.5|2285.8|2285.5|2287.1|2286.8|2285.2|2284.9|102
1632805500000|2021-09-28 05:05:00|2285.7|2285.4|2287.3|2287|2287.4|2287.1|2285.7|2285.4|62
1632805800000|2021-09-28 05:10:00|2287.4|2287.1|2287.4|2287.1|2287.6|2287.3|2286.7|2286.4|29
1632806100000|2021-09-28 05:15:00|2287.3|2287|2288.4|2288.1|2288.9|2288.6|2287.2|2286.9|171
1632806400000|2021-09-28 05:20:00|2288.5|2288.2|2287.3|2287|2288.6|2288.3|2287.2|2286.9|35
1632806700000|2021-09-28 05:25:00|2287.4|2287.1|2287.3|2287|2287.8|2287.5|2286.9|2286.6|22
1632807000000|2021-09-28 05:30:00|2287.4|2287.1|2288|2287.7|2288.1|2287.8|2286.4|2286.1|42
1632807300000|2021-09-28 05:35:00|2287.9|2287.6|2287.3|2287|2287.9|2287.6|2287|2286.7|20
1632807600000|2021-09-28 05:40:00|2287.2|2286.9|2286.6|2286.3|2288.1|2287.8|2286|2285.7|26
1632807900000|2021-09-28 05:45:00|2286.4|2286.1|2288.4|2288.1|2288.5|2288.2|2286.4|2286.1|64
1632808200000|2021-09-28 05:50:00|2288.3|2288|2288.9|2288.6|2289.5|2289.2|2288|2287.7|74
1632808500000|2021-09-28 05:55:00|2289|2288.7|2290.9|2290.6|2291|2290.7|2289|2288.7|111
1632808800000|2021-09-28 06:00:00|2290.8|2290.5|2290.2|2289.9|2291.2|2290.9|2289.8|2289.5|173
1632809100000|2021-09-28 06:05:00|2290|2289.7|2288.5|2288.2|2290.4|2290.1|2288.1|2287.8|110
1632809400000|2021-09-28 06:10:00|2288.4|2288.1|2287.9|2287.6|2288.9|2288.6|2287.3|2287|81
1632809700000|2021-09-28 06:15:00|2288|2287.7|2287.3|2287|2289.1|2288.8|2287.3|2287|149
1632810000000|2021-09-28 06:20:00|2287.2|2286.9|2285.1|2284.8|2287.4|2287.1|2284.6|2284.3|205
1632810300000|2021-09-28 06:25:00|2285|2284.7|2284.4|2284.1|2285.7|2285.4|2284.2|2283.9|152
1632810600000|2021-09-28 06:30:00|2284.1|2283.8|2283.1|2282.8|2284.2|2283.9|2282.2|2281.9|164
1632810900000|2021-09-28 06:35:00|2283|2282.7|2285.1|2284.8|2285.4|2285.1|2282.9|2282.6|540
1632811200000|2021-09-28 06:40:00|2285.2|2284.9|2284.9|2284.6|2286.1|2285.8|2284.7|2284.4|233
1632811500000|2021-09-28 06:45:00|2285|2284.7|2284.9|2284.6|2286.2|2285.9|2284.5|2284.2|224
1632811800000|2021-09-28 06:50:00|2284.8|2284.5|2283.7|2283.4|2285.3|2285|2283.6|2283.3|74
1632812100000|2021-09-28 06:55:00|2283.5|2283.2|2280.8|2280.5|2283.6|2283.3|2280.4|2280.1|282
1632812400000|2021-09-28 07:00:00|2281.2|2280.9|2281|2280.7|2282.9|2282.6|2280.7|2280.4|288
1632812700000|2021-09-28 07:05:00|2280.9|2280.6|2282.2|2281.9|2282.8|2282.5|2280.4|2280.1|218
1632813000000|2021-09-28 07:10:00|2282.1|2281.8|2280.2|2279.9|2282.1|2281.8|2279.9|2279.6|199
1632813300000|2021-09-28 07:15:00|2280|2279.7|2277.2|2276.9|2280.6|2280.3|2276.4|2276.1|361
1632813600000|2021-09-28 07:20:00|2277|2276.7|2276.4|2276.1|2277.6|2277.3|2274.8|2274.5|545
1632813900000|2021-09-28 07:25:00|2276.5|2276.2|2272.9|2272.6|2276.6|2276.3|2272.6|2272.3|397
1632814200000|2021-09-28 07:30:00|2272.8|2272.5|2273.9|2273.6|2274.1|2273.8|2271.1|2270.8|382
1632814500000|2021-09-28 07:35:00|2273.8|2273.5|2274.9|2274.6|2274.9|2274.6|2272.4|2272.1|200
1632814800000|2021-09-28 07:40:00|2275|2274.7|2270.8|2270.5|2275.1|2274.8|2270.8|2270.5|319
1632815100000|2021-09-28 07:45:00|2270.7|2270.4|2270.6|2270.3|2272.1|2271.8|2269.4|2269.1|351
1632815400000|2021-09-28 07:50:00|2270.5|2270.2|2271.7|2271.4|2272.1|2271.8|2269.9|2269.6|230
1632815700000|2021-09-28 07:55:00|2271.6|2271.3|2272.7|2272.4|2273.4|2273.1|2269.9|2269.6|355
1632816000000|2021-09-28 08:00:00|2273.2|2272.9|2270.5|2270.2|2273.5|2273.2|2270.4|2270.1|799
1632816300000|2021-09-28 08:05:00|2270.4|2270.1|2269.7|2269.4|2272.1|2271.8|2269.7|2269.4|398
1632816600000|2021-09-28 08:10:00|2269.8|2269.5|2269.3|2269|2269.9|2269.6|2267.6|2267.3|377
1632816900000|2021-09-28 08:15:00|2269.4|2269.1|2268.5|2268.2|2269.5|2269.2|2267|2266.7|302
1632817200000|2021-09-28 08:20:00|2268.4|2268.1|2270.2|2269.9|2270.4|2270.1|2267.8|2267.5|169
1632817500000|2021-09-28 08:25:00|2270.3|2270|2270.8|2270.5|2271.2|2270.9|2269.6|2269.3|205
1632817800000|2021-09-28 08:30:00|2271|2270.7|2271.4|2271.1|2273|2272.7|2270.9|2270.6|216
1632818100000|2021-09-28 08:35:00|2271.3|2271|2271.1|2270.8|2271.9|2271.6|2270.5|2270.2|173
1632818400000|2021-09-28 08:40:00|2271|2270.7|2270.9|2270.6|2272.4|2272.1|2270.8|2270.5|96
1632818700000|2021-09-28 08:45:00|2270.8|2270.5|2271.5|2271.2|2272|2271.7|2270.8|2270.5|35
1632819000000|2021-09-28 08:50:00|2271.6|2271.3|2272.6|2272.3|2273.2|2272.9|2271.6|2271.3|113
1632819300000|2021-09-28 08:55:00|2272.5|2272.2|2274.5|2274.2|2274.6|2274.3|2271.6|2271.3|369
1632819600000|2021-09-28 09:00:00|2274.6|2274.3|2273.4|2273.1|2275|2274.7|2272.6|2272.3|221
1632819900000|2021-09-28 09:05:00|2273.3|2273|2274|2273.7|2274.2|2273.9|2272.2|2271.9|110
1632820200000|2021-09-28 09:10:00|2274.1|2273.8|2273.9|2273.6|2274.6|2274.3|2273.2|2272.9|176
1632820500000|2021-09-28 09:15:00|2274|2273.7|2275.8|2275.5|2276.4|2276.1|2274|2273.7|512
1632820800000|2021-09-28 09:20:00|2275.7|2275.4|2276.8|2276.5|2277.4|2277.1|2275.7|2275.4|312
1632821100000|2021-09-28 09:25:00|2276.7|2276.4|2277.8|2277.5|2277.9|2277.6|2276.6|2276.3|161
1632821400000|2021-09-28 09:30:00|2277.9|2277.6|2274.8|2274.5|2278.4|2278.1|2274.8|2274.5|378
1632821700000|2021-09-28 09:35:00|2275|2274.7|2273.8|2273.5|2275.6|2275.3|2273.1|2272.8|243
1632822000000|2021-09-28 09:40:00|2273.9|2273.6|2274.8|2274.5|2276.2|2275.9|2273.5|2273.2|136
1632822300000|2021-09-28 09:45:00|2274.9|2274.6|2274.4|2274.1|2275.1|2274.8|2272.9|2272.6|212
1632822600000|2021-09-28 09:50:00|2274.3|2274|2272.2|2271.9|2275.2|2274.9|2271.7|2271.4|395
1632822900000|2021-09-28 09:55:00|2272.1|2271.8|2271.8|2271.5|2272.8|2272.5|2269.8|2269.5|640
1632823200000|2021-09-28 10:00:00|2271.6|2271.3|2270.8|2270.5|2272.3|2272|2269.9|2269.6|476
1632823500000|2021-09-28 10:05:00|2270.7|2270.4|2270.7|2270.4|2271.4|2271.1|2270.2|2269.9|215
1632823800000|2021-09-28 10:10:00|2270.6|2270.3|2270.3|2270|2271.2|2270.9|2269.6|2269.3|224
1632824100000|2021-09-28 10:15:00|2270.2|2269.9|2271.6|2271.3|2271.8|2271.5|2268.4|2268.1|375
1632824400000|2021-09-28 10:20:00|2271.8|2271.5|2273.1|2272.8|2273.2|2272.9|2271.6|2271.3|174
1632824700000|2021-09-28 10:25:00|2272.9|2272.6|2273.1|2272.8|2273.5|2273.2|2272.4|2272.1|243
1632825000000|2021-09-28 10:30:00|2273.2|2272.9|2274.3|2274|2274.4|2274.1|2272.7|2272.4|385
1632825300000|2021-09-28 10:35:00|2274.4|2274.1|2274.8|2274.5|2275.4|2275.1|2273.7|2273.4|112
1632825600000|2021-09-28 10:40:00|2274.9|2274.6|2275.7|2275.4|2276.3|2276|2274.8|2274.5|146
1632825900000|2021-09-28 10:45:00|2275.6|2275.3|2275.4|2275.1|2276.2|2275.9|2275.1|2274.8|239
1632826200000|2021-09-28 10:50:00|2275.3|2275|2273.4|2273.1|2275.5|2275.2|2272.9|2272.6|380
1632826500000|2021-09-28 10:55:00|2273.5|2273.2|2272.1|2271.8|2274.4|2274.1|2272.1|2271.8|202
1632826800000|2021-09-28 11:00:00|2272.2|2271.9|2275.1|2274.8|2276.2|2275.9|2272.2|2271.9|266
1632827100000|2021-09-28 11:05:00|2274.8|2274.5|2271.7|2271.4|2274.9|2274.6|2271.3|2271|240
1632827400000|2021-09-28 11:10:00|2271.8|2271.5|2271|2270.7|2272|2271.7|2269.5|2269.2|272
1632827700000|2021-09-28 11:15:00|2270.7|2270.4|2271.7|2271.4|2272.4|2272.1|2269.9|2269.6|224
1632828000000|2021-09-28 11:20:00|2271.6|2271.3|2269.2|2268.9|2272.3|2272|2268.8|2268.5|484
1632828300000|2021-09-28 11:25:00|2269.1|2268.8|2271.1|2270.8|2271.3|2271|2269.1|2268.8|312
1632828600000|2021-09-28 11:30:00|2271|2270.7|2272.3|2272|2273.3|2273|2270.3|2270|175
1632828900000|2021-09-28 11:35:00|2272.4|2272.1|2273.6|2273.3|2274|2273.7|2270.8|2270.5|442
1632829200000|2021-09-28 11:40:00|2273.7|2273.4|2275.3|2275|2275.4|2275.1|2273.7|2273.4|149
1632829500000|2021-09-28 11:45:00|2275.4|2275.1|2276.3|2276|2277.6|2277.3|2275.3|2275|585
1632829800000|2021-09-28 11:50:00|2276.5|2276.2|2277.3|2277|2278.7|2278.4|2276.4|2276.1|418
1632830100000|2021-09-28 11:55:00|2277.4|2277.1|2276|2275.7|2277.4|2277.1|2275.8|2275.5|428
1632830400000|2021-09-28 12:00:00|2276.2|2275.9|2276.4|2276.1|2276.9|2276.6|2274.9|2274.6|327
1632830700000|2021-09-28 12:05:00|2276.3|2276|2276.2|2275.9|2277.7|2277.4|2274|2273.7|309
1632831000000|2021-09-28 12:10:00|2276.1|2275.8|2274.8|2274.5|2277.8|2277.5|2274.5|2274.2|351
1632831300000|2021-09-28 12:15:00|2274.7|2274.4|2275.8|2275.5|2276.6|2276.3|2274.7|2274.4|294
1632831600000|2021-09-28 12:20:00|2276|2275.7|2274.3|2274|2276.5|2276.2|2274.2|2273.9|294
1632831900000|2021-09-28 12:25:00|2274.2|2273.9|2273.2|2272.9|2274.2|2273.9|2272.4|2272.1|565
1632832200000|2021-09-28 12:30:00|2273.1|2272.8|2272.4|2272.1|2275.4|2275.1|2272.4|2272.1|612
1632832500000|2021-09-28 12:35:00|2272.2|2271.9|2271.5|2271.2|2272.7|2272.4|2270.5|2270.2|393
1632832800000|2021-09-28 12:40:00|2271.3|2271|2269.3|2269|2271.5|2271.2|2269|2268.7|404
1632833100000|2021-09-28 12:45:00|2269.4|2269.1|2270.2|2269.9|2272.1|2271.8|2268.2|2267.9|769
1632833400000|2021-09-28 12:50:00|2270|2269.7|2268.2|2267.9|2270|2269.7|2268|2267.7|562
1632833700000|2021-09-28 12:55:00|2268.3|2268|2268.3|2268|2269.7|2269.4|2267.7|2267.4|908
1632834000000|2021-09-28 13:00:00|2268.2|2267.9|2270.1|2269.8|2270.4|2270.1|2267.8|2267.5|717
1632834300000|2021-09-28 13:05:00|2269.9|2269.6|2270.7|2270.4|2272.4|2272.1|2269.2|2268.9|628
1632834600000|2021-09-28 13:10:00|2270.8|2270.5|2273.5|2273.2|2273.9|2273.6|2269.9|2269.6|584
1632834900000|2021-09-28 13:15:00|2273.6|2273.3|2273.1|2272.8|2274.5|2274.2|2272.7|2272.4|605
1632835200000|2021-09-28 13:20:00|2273.2|2272.9|2274.7|2274.4|2276.7|2276.4|2273|2272.7|1019
1632835500000|2021-09-28 13:25:00|2274.8|2274.5|2271.3|2271|2274.8|2274.5|2271|2270.7|945
1632835800000|2021-09-28 13:30:00|2271.4|2271.1|2272.2|2271.9|2273.1|2272.8|2265.6|2265.3|10199
1632836100000|2021-09-28 13:35:00|2272.7|2272.4|2267.6|2267.3|2272.9|2272.6|2267.2|2266.9|5434
1632836400000|2021-09-28 13:40:00|2267.8|2267.5|2261.9|2261.6|2270.2|2269.9|2261.8|2261.5|4899
1632836700000|2021-09-28 13:45:00|2261.7|2261.4|2262.1|2261.8|2262.9|2262.6|2257.2|2256.9|5525
1632837000000|2021-09-28 13:50:00|2262|2261.7|2259.1|2258.8|2262.7|2262.4|2253.8|2253.5|5973
1632837300000|2021-09-28 13:55:00|2259.2|2258.9|2257.8|2257.5|2261.1|2260.8|2257|2256.7|3649
1632837600000|2021-09-28 14:00:00|2257|2256.7|2249.3|2249|2257.6|2257.3|2248|2247.7|5819
1632837900000|2021-09-28 14:05:00|2249.1|2248.8|2242.4|2242.1|2250.6|2250.3|2242.1|2241.8|6541
1632838200000|2021-09-28 14:10:00|2242.3|2242|2247.6|2247.3|2248.3|2248|2241.5|2241.2|4083
1632838500000|2021-09-28 14:15:00|2247.3|2247|2243.5|2243.2|2248.1|2247.8|2242.2|2241.9|4342
1632838800000|2021-09-28 14:20:00|2243.2|2242.9|2246.8|2246.5|2247.5|2247.2|2240.5|2240.2|4718
1632839100000|2021-09-28 14:25:00|2246.5|2246.2|2246.6|2246.3|2248|2247.7|2239.5|2239.2|4609
1632839400000|2021-09-28 14:30:00|2246.8|2246.5|2246.5|2246.2|2249.6|2249.3|2243.5|2243.2|3689
1632839700000|2021-09-28 14:35:00|2246.4|2246.1|2251.4|2251.1|2252.6|2252.3|2240.8|2240.5|3609
1632840000000|2021-09-28 14:40:00|2251.2|2250.9|2251.3|2251|2252.1|2251.8|2248.6|2248.3|2169
1632840300000|2021-09-28 14:45:00|2251.2|2250.9|2250.6|2250.3|2253.1|2252.8|2248.4|2248.1|2552
1632840600000|2021-09-28 14:50:00|2250.5|2250.2|2251.6|2251.3|2254.9|2254.6|2245.6|2245.3|3048
1632840900000|2021-09-28 14:55:00|2251.5|2251.2|2250.8|2250.5|2253.1|2252.8|2246.3|2246|1976
1632841200000|2021-09-28 15:00:00|2250.4|2250.1|2245|2244.7|2253.5|2253.2|2243.1|2242.8|2982
1632841500000|2021-09-28 15:05:00|2244.9|2244.6|2242.8|2242.5|2248.4|2248.1|2242.7|2242.4|2311
1632841800000|2021-09-28 15:10:00|2242.9|2242.6|2241.1|2240.8|2244.7|2244.4|2240.5|2240.2|1746
1632842100000|2021-09-28 15:15:00|2241|2240.7|2245.5|2245.2|2246.6|2246.3|2238.9|2238.6|2307
1632842400000|2021-09-28 15:20:00|2245.1|2244.8|2245.3|2245|2248.5|2248.2|2243.7|2243.4|1924
1632842700000|2021-09-28 15:25:00|2245.2|2244.9|2244.6|2244.3|2248|2247.7|2243|2242.7|1429
1632843000000|2021-09-28 15:30:00|2244.5|2244.2|2244.6|2244.3|2246.2|2245.9|2241.1|2240.8|2324
1632843300000|2021-09-28 15:35:00|2244.9|2244.6|2245.3|2245|2245.5|2245.2|2241.2|2240.9|2505
1632843600000|2021-09-28 15:40:00|2245.2|2244.9|2242.5|2242.2|2246.2|2245.9|2241.8|2241.5|1951
1632843900000|2021-09-28 15:45:00|2242.4|2242.1|2241.5|2241.2|2244.2|2243.9|2239.6|2239.3|2268
1632844200000|2021-09-28 15:50:00|2241.4|2241.1|2243.2|2242.9|2243.2|2242.9|2237.7|2237.4|2144
1632844500000|2021-09-28 15:55:00|2243|2242.7|2242.8|2242.5|2243.6|2243.3|2241.1|2240.8|1298
1632844800000|2021-09-28 16:00:00|2242.9|2242.6|2239.5|2239.2|2242.9|2242.6|2237.6|2237.3|1533
1632845100000|2021-09-28 16:05:00|2239.6|2239.3|2240.2|2239.9|2240.7|2240.4|2236.2|2235.9|1721
1632845400000|2021-09-28 16:10:00|2240.5|2240.2|2246.1|2245.8|2247.1|2246.8|2239.3|2239|2472
1632845700000|2021-09-28 16:15:00|2246.3|2246|2244.6|2244.3|2246.5|2246.2|2243.9|2243.6|1192
1632846000000|2021-09-28 16:20:00|2244.2|2243.9|2245|2244.7|2246|2245.7|2242.7|2242.4|968
1632846300000|2021-09-28 16:25:00|2244.9|2244.6|2244|2243.7|2246.8|2246.5|2243.8|2243.5|850
1632846600000|2021-09-28 16:30:00|2243.7|2243.4|2243.7|2243.4|2244.4|2244.1|2241.1|2240.8|908
1632846900000|2021-09-28 16:35:00|2243.6|2243.3|2241.2|2240.9|2243.6|2243.3|2240.5|2240.2|857
1632847200000|2021-09-28 16:40:00|2240.9|2240.6|2237.8|2237.5|2240.9|2240.6|2237.6|2237.3|1105
1632847500000|2021-09-28 16:45:00|2237.7|2237.4|2235.1|2234.8|2238.1|2237.8|2234.6|2234.3|1541
1632847800000|2021-09-28 16:50:00|2235|2234.7|2236.5|2236.2|2238.9|2238.6|2234.3|2234|1107
1632848100000|2021-09-28 16:55:00|2236.4|2236.1|2235.6|2235.3|2238.9|2238.6|2234.4|2234.1|1254
1632848400000|2021-09-28 17:00:00|2235.9|2235.6|2238.4|2238.1|2238.7|2238.4|2235.1|2234.8|1389
1632848700000|2021-09-28 17:05:00|2238.2|2237.9|2239.1|2238.8|2240.3|2240|2234.5|2234.2|1529
1632849000000|2021-09-28 17:10:00|2239.2|2238.9|2240|2239.7|2240.8|2240.5|2237.7|2237.4|1134
1632849300000|2021-09-28 17:15:00|2239.8|2239.5|2240.8|2240.5|2241.2|2240.9|2238.9|2238.6|1385
1632849600000|2021-09-28 17:20:00|2240.6|2240.3|2245.4|2245.1|2245.4|2245.1|2240.3|2240|1487
1632849900000|2021-09-28 17:25:00|2245.5|2245.2|2247.6|2247.3|2248.5|2248.2|2245.5|2245.2|1892
1632850200000|2021-09-28 17:30:00|2247.5|2247.2|2244.2|2243.9|2247.5|2247.2|2243.6|2243.3|952
1632850500000|2021-09-28 17:35:00|2244.4|2244.1|2245|2244.7|2245.4|2245.1|2243.5|2243.2|619
1632850800000|2021-09-28 17:40:00|2245.1|2244.8|2242.5|2242.2|2247.1|2246.8|2242.4|2242.1|1146
1632851100000|2021-09-28 17:45:00|2242.3|2242|2241.6|2241.3|2243.6|2243.3|2239.7|2239.4|1806
1632851400000|2021-09-28 17:50:00|2241.7|2241.4|2240|2239.7|2242.2|2241.9|2240|2239.7|1066
1632851700000|2021-09-28 17:55:00|2239.8|2239.5|2238.4|2238.1|2240.3|2240|2238.4|2238.1|1180
1632852000000|2021-09-28 18:00:00|2238.6|2238.3|2237.8|2237.5|2239.3|2239|2236.4|2236.1|1524
1632852300000|2021-09-28 18:05:00|2237.9|2237.6|2236.7|2236.4|2238.8|2238.5|2236.3|2236|1408
1632852600000|2021-09-28 18:10:00|2236.8|2236.5|2233.2|2232.9|2236.8|2236.5|2232.3|2232|3298
1632852900000|2021-09-28 18:15:00|2233.4|2233.1|2240.1|2239.8|2240.2|2239.9|2233.1|2232.8|2475
1632853200000|2021-09-28 18:20:00|2240|2239.7|2242.1|2241.8|2242.7|2242.4|2239.4|2239.1|1593
1632853500000|2021-09-28 18:25:00|2242.2|2241.9|2242.4|2242.1|2242.7|2242.4|2239.1|2238.8|1679
1632853800000|2021-09-28 18:30:00|2242.2|2241.9|2238.8|2238.5|2242.5|2242.2|2238.3|2238|1730
1632854100000|2021-09-28 18:35:00|2239.1|2238.8|2239.6|2239.3|2241.4|2241.1|2236.3|2236|2631
1632854400000|2021-09-28 18:40:00|2239.4|2239.1|2243.5|2243.2|2243.5|2243.2|2239.1|2238.8|1461
1632854700000|2021-09-28 18:45:00|2243.4|2243.1|2247.1|2246.8|2247.8|2247.5|2242.8|2242.5|2158
1632855000000|2021-09-28 18:50:00|2246.9|2246.6|2245.6|2245.3|2248.4|2248.1|2244.8|2244.5|1184
1632855300000|2021-09-28 18:55:00|2245.8|2245.5|2247|2246.7|2249.4|2249.1|2245.6|2245.3|1718
1632855600000|2021-09-28 19:00:00|2246.9|2246.6|2246.2|2245.9|2249.3|2249|2244.5|2244.2|2240
1632855900000|2021-09-28 19:05:00|2246.1|2245.8|2247.8|2247.5|2250.6|2250.3|2244.7|2244.4|2073
1632856200000|2021-09-28 19:10:00|2247.7|2247.4|2245.8|2245.5|2248.8|2248.5|2245.5|2245.2|1387
1632856500000|2021-09-28 19:15:00|2245.9|2245.6|2244.7|2244.4|2248.4|2248.1|2244.4|2244.1|2120
1632856800000|2021-09-28 19:20:00|2244.6|2244.3|2239.8|2239.5|2246.2|2245.9|2239.6|2239.3|1986
1632857100000|2021-09-28 19:25:00|2239.7|2239.4|2235.8|2235.5|2239.7|2239.4|2235.8|2235.5|2098
1632857400000|2021-09-28 19:30:00|2235.9|2235.6|2235.3|2235|2238.7|2238.4|2235|2234.7|1985
1632857700000|2021-09-28 19:35:00|2235.4|2235.1|2235.5|2235.2|2239.5|2239.2|2233.8|2233.5|3135
1632858000000|2021-09-28 19:40:00|2235.2|2234.9|2235.2|2234.9|2239.5|2239.2|2234.3|2234|2428
1632858300000|2021-09-28 19:45:00|2234.8|2234.5|2229.9|2229.6|2236.2|2235.9|2229.9|2229.6|3891
1632858600000|2021-09-28 19:50:00|2229.4|2229.1|2228.8|2228.5|2230.6|2230.3|2226.4|2226.1|5320
1632858900000|2021-09-28 19:55:00|2229|2228.7|2230.6|2230.3|2232.1|2231.8|2226.9|2226.6|13137
1632859200000|2021-09-28 20:00:00|2230|2229.7|2233.1|2232.8|2233.4|2233.1|2229.9|2229.6|4806
1632859500000|2021-09-28 20:05:00|2233|2232.7|2232.9|2232.6|2233.8|2233.5|2231.2|2230.9|1830
1632859800000|2021-09-28 20:10:00|2233|2232.7|2233.3|2233|2233.8|2233.5|2231.3|2231|1619
1632860100000|2021-09-28 20:15:00|2233.4|2233.1|2233|2232.7|2233.6|2233.3|2231.4|2231.1|773
1632860400000|2021-09-28 20:20:00|2233.1|2232.8|2231.8|2231.5|2233.3|2233|2231.8|2231.5|240
1632860700000|2021-09-28 20:25:00|2232|2231.7|2233.8|2233.5|2234|2233.7|2231.8|2231.5|220
1632861000000|2021-09-28 20:30:00|2233.7|2233.4|2232.8|2232.5|2233.8|2233.5|2232.6|2232.3|188
1632861300000|2021-09-28 20:35:00|2233|2232.7|2233.7|2233.4|2234.5|2234.2|2232.9|2232.6|247
1632861600000|2021-09-28 20:40:00|2233.8|2233.5|2235|2234.7|2235|2234.7|2233.1|2232.8|263
1632861900000|2021-09-28 20:45:00|2234.9|2234.6|2236.1|2235.8|2236.5|2236.2|2234.8|2234.5|308
1632862200000|2021-09-28 20:50:00|2236|2235.7|2235.1|2234.8|2236.1|2235.8|2234.3|2234|152
1632862500000|2021-09-28 20:55:00|2235.2|2234.9|2233.3|2232.5|2235.7|2235.4|2232.8|2232.4|166
1632862800000|2021-09-28 21:00:00|2233.2|2232.4|2233.2|2232.4|2233.4|2232.6|2233|2232.2|0
1632863100000|2021-09-28 21:05:00|2233.1|2232.3|2233.4|2232.6|2233.4|2232.6|2233|2232.2|0
1632863400000|2021-09-28 21:10:00|2233.5|2232.7|2233.6|2232.8|2233.7|2232.9|2233.5|2232.7|0
1632863700000|2021-09-28 21:15:00|2233.7|2232.9|2233.7|2232.9|2233.8|2233|2233.6|2232.8|0
1632864000000|2021-09-28 21:20:00|2233.6|2232.8|2233.9|2233.1|2234|2233.2|2233.6|2232.8|0
1632864300000|2021-09-28 21:25:00|2233.8|2233|2233.8|2233|2234|2233.2|2233.8|2233|0
1632864600000|2021-09-28 21:30:00|2233.7|2232.9|2233.6|2232.8|2233.7|2232.9|2233.6|2232.8|0
1632864900000|2021-09-28 21:35:00|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|0
1632865200000|2021-09-28 21:40:00|2233.6|2232.8|2233.6|2232.8|2233.8|2233|2233.6|2232.8|0
1632865500000|2021-09-28 21:45:00|2233.5|2232.7|2233.3|2232.5|2233.5|2232.7|2233.1|2232.3|0
1632865800000|2021-09-28 21:50:00|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.3|2232.5|0
1632866100000|2021-09-28 21:55:00|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|0
1632866400000|2021-09-28 22:00:00|2234.1|2233.8|2234.8|2234.5|2235.6|2235.3|2233.5|2233.2|278
1632866700000|2021-09-28 22:05:00|2234.7|2234.4|2235.1|2234.8|2235.7|2235.4|2234.5|2234.2|130
1632867000000|2021-09-28 22:10:00|2235.2|2234.9|2236|2235.7|2236.3|2236|2235.2|2234.9|137
1632867300000|2021-09-28 22:15:00|2236.3|2236|2235.5|2235.2|2237.2|2236.9|2234.7|2234.4|353
1632867600000|2021-09-28 22:20:00|2235.6|2235.3|2234.3|2234|2235.8|2235.5|2234.1|2233.8|105
1632867900000|2021-09-28 22:25:00|2234.2|2233.9|2233.7|2233.4|2234.7|2234.4|2233.5|2233.2|77
1632868200000|2021-09-28 22:30:00|2233.9|2233.6|2235.7|2235.4|2236|2235.7|2233.7|2233.4|94
1632868500000|2021-09-28 22:35:00|2235.8|2235.5|2234.3|2234|2236.1|2235.8|2234.3|2234|62
1632868800000|2021-09-28 22:40:00|2234.2|2233.9|2233.2|2232.9|2235|2234.7|2232.9|2232.6|130
1632869100000|2021-09-28 22:45:00|2233.3|2233|2236.8|2236.5|2236.8|2236.5|2233.2|2232.9|126
1632869400000|2021-09-28 22:50:00|2236.7|2236.4|2236.6|2236.3|2236.9|2236.6|2235.6|2235.3|73
1632869700000|2021-09-28 22:55:00|2236.5|2236.2|2236.1|2235.8|2237.2|2236.9|2235.9|2235.6|110
1632870000000|2021-09-28 23:00:00|2236.4|2236.1|2236|2235.7|2237.2|2236.9|2234.8|2234.5|107
1632870300000|2021-09-28 23:05:00|2235.9|2235.6|2235.4|2235.1|2236.5|2236.2|2235.3|2235|46
1632870600000|2021-09-28 23:10:00|2235.5|2235.2|2236|2235.7|2236.1|2235.8|2235|2234.7|34
1632870900000|2021-09-28 23:15:00|2236.1|2235.8|2235.5|2235.2|2236.5|2236.2|2235.3|2235|46
1632871200000|2021-09-28 23:20:00|2235.6|2235.3|2235.6|2235.3|2236.1|2235.8|2234.9|2234.6|100
1632871500000|2021-09-28 23:25:00|2235.5|2235.2|2235.2|2234.9|2235.8|2235.5|2234.9|2234.6|40
1632871800000|2021-09-28 23:30:00|2235.1|2234.8|2233.5|2233.2|2235.1|2234.8|2232.9|2232.6|164
1632872100000|2021-09-28 23:35:00|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2231.7|2231.4|97
1632872400000|2021-09-28 23:40:00|2233.4|2233.1|2234|2233.7|2234.1|2233.8|2233.2|2232.9|46
1632872700000|2021-09-28 23:45:00|2234.1|2233.8|2235.2|2234.9|2235.3|2235|2234|2233.7|59
1632873000000|2021-09-28 23:50:00|2235.3|2235|2236.5|2236.2|2236.9|2236.6|2235|2234.7|92
1632873300000|2021-09-28 23:55:00|2236.4|2236.1|2238.1|2237.8|2238.2|2237.9|2236.4|2236.1|198
1632873600000|2021-09-29 00:00:00|2238|2237.7|2241|2240.7|2241.1|2240.8|2237.1|2236.8|204
1632873900000|2021-09-29 00:05:00|2240.9|2240.6|2241.5|2241.2|2242.6|2242.3|2240.6|2240.3|249
1632874200000|2021-09-29 00:10:00|2241.6|2241.3|2240.5|2240.2|2241.8|2241.5|2239.8|2239.5|121
1632874500000|2021-09-29 00:15:00|2240.6|2240.3|2240.8|2240.5|2242.1|2241.8|2239.4|2239.1|323
1632874800000|2021-09-29 00:20:00|2240.7|2240.4|2241.8|2241.5|2242.5|2242.2|2240.6|2240.3|141
1632875100000|2021-09-29 00:25:00|2241.6|2241.3|2242.8|2242.5|2243.2|2242.9|2240.5|2240.2|248
1632875400000|2021-09-29 00:30:00|2242.9|2242.6|2243.8|2243.5|2244.7|2244.4|2242.8|2242.5|213
1632875700000|2021-09-29 00:35:00|2243.9|2243.6|2245.4|2245.1|2246|2245.7|2243.8|2243.5|289
1632876000000|2021-09-29 00:40:00|2245.5|2245.2|2244.2|2243.9|2246|2245.7|2243.9|2243.6|198
1632876300000|2021-09-29 00:45:00|2244.1|2243.8|2242.8|2242.5|2244.3|2244|2242.8|2242.5|171
1632876600000|2021-09-29 00:50:00|2242.7|2242.4|2242.9|2242.6|2243.1|2242.8|2241.9|2241.6|143
1632876900000|2021-09-29 00:55:00|2242.8|2242.5|2242.8|2242.5|2243.8|2243.5|2241.4|2241.1|85
1632877200000|2021-09-29 01:00:00|2242.7|2242.4|2241.9|2241.6|2243.2|2242.9|2241.8|2241.5|62
1632877500000|2021-09-29 01:05:00|2242|2241.7|2239.1|2238.8|2242.6|2242.3|2238.5|2238.2|163
1632877800000|2021-09-29 01:10:00|2239|2238.7|2241.5|2241.2|2242.1|2241.8|2238.4|2238.1|144
1632878100000|2021-09-29 01:15:00|2241.4|2241.1|2240.2|2239.9|2242.3|2242|2239.4|2239.1|137
1632878400000|2021-09-29 01:20:00|2240.1|2239.8|2238.3|2238|2240.1|2239.8|2238|2237.7|134
1632878700000|2021-09-29 01:25:00|2238.2|2237.9|2236.4|2236.1|2239|2238.7|2235.6|2235.3|169
1632879000000|2021-09-29 01:30:00|2236.3|2236|2234.7|2234.4|2236.3|2236|2233.1|2232.8|240
1632879300000|2021-09-29 01:35:00|2234.8|2234.5|2236.8|2236.5|2237.2|2236.9|2234.6|2234.3|176
1632879600000|2021-09-29 01:40:00|2236.9|2236.6|2239.9|2239.6|2240|2239.7|2236.8|2236.5|184
1632879900000|2021-09-29 01:45:00|2240|2239.7|2239.1|2238.8|2240.4|2240.1|2237.6|2237.3|118
1632880200000|2021-09-29 01:50:00|2239|2238.7|2236.8|2236.5|2239.3|2239|2235.5|2235.2|160
1632880500000|2021-09-29 01:55:00|2236.9|2236.6|2238.4|2238.1|2239|2238.7|2236.6|2236.3|57
1632880800000|2021-09-29 02:00:00|2238.5|2238.2|2241.8|2241.5|2241.9|2241.6|2237.6|2237.3|165
1632881100000|2021-09-29 02:05:00|2241.9|2241.6|2239.9|2239.6|2242.4|2242.1|2239.8|2239.5|97
1632881400000|2021-09-29 02:10:00|2239.8|2239.5|2240.3|2240|2241.3|2241|2239.5|2239.2|61
1632881700000|2021-09-29 02:15:00|2240.5|2240.2|2240.9|2240.6|2241.4|2241.1|2239.6|2239.3|37
1632882000000|2021-09-29 02:20:00|2241.1|2240.8|2242.7|2242.4|2243|2242.7|2240.6|2240.3|115
1632882300000|2021-09-29 02:25:00|2242.8|2242.5|2242.7|2242.4|2243.2|2242.9|2242.1|2241.8|76
1632882600000|2021-09-29 02:30:00|2242.9|2242.6|2241.6|2241.3|2243|2242.7|2241.4|2241.1|60
1632882900000|2021-09-29 02:35:00|2241.7|2241.4|2242.2|2241.9|2243.1|2242.8|2241.7|2241.4|41
1632883200000|2021-09-29 02:40:00|2242.3|2242|2241.3|2241|2242.7|2242.4|2240.7|2240.4|74
1632883500000|2021-09-29 02:45:00|2241.4|2241.1|2241.9|2241.6|2242.1|2241.8|2240.8|2240.5|49
1632883800000|2021-09-29 02:50:00|2241.8|2241.5|2240.8|2240.5|2242.1|2241.8|2240.6|2240.3|66
1632884100000|2021-09-29 02:55:00|2240.9|2240.6|2241.1|2240.8|2241.6|2241.3|2240.6|2240.3|48
1632884400000|2021-09-29 03:00:00|2241.2|2240.9|2241|2240.7|2242.5|2242.2|2240.7|2240.4|68
1632884700000|2021-09-29 03:05:00|2241.1|2240.8|2240.3|2240|2241.8|2241.5|2239|2238.7|67
1632885000000|2021-09-29 03:10:00|2240.5|2240.2|2241.1|2240.8|2241.6|2241.3|2240.2|2239.9|91
1632885300000|2021-09-29 03:15:00|2241.2|2240.9|2241.4|2241.1|2241.6|2241.3|2239.5|2239.2|67
1632885600000|2021-09-29 03:20:00|2241.5|2241.2|2242.7|2242.4|2243.2|2242.9|2241.5|2241.2|97
1632885900000|2021-09-29 03:25:00|2242.8|2242.5|2244.3|2244|2244.4|2244.1|2242.8|2242.5|91
1632886200000|2021-09-29 03:30:00|2244.2|2243.9|2243.1|2242.8|2244.2|2243.9|2242.8|2242.5|45
1632886500000|2021-09-29 03:35:00|2243|2242.7|2243|2242.7|2243.5|2243.2|2242.3|2242|16
1632886800000|2021-09-29 03:40:00|2242.9|2242.6|2243.5|2243.2|2243.7|2243.4|2242.9|2242.6|40
1632887100000|2021-09-29 03:45:00|2243.6|2243.3|2242.3|2242|2243.6|2243.3|2242|2241.7|51
1632887400000|2021-09-29 03:50:00|2242.2|2241.9|2243.3|2243|2244.3|2244|2242.2|2241.9|77
1632887700000|2021-09-29 03:55:00|2243.2|2242.9|2243.1|2242.8|2243.7|2243.4|2242.6|2242.3|36
1632888000000|2021-09-29 04:00:00|2243|2242.7|2242.4|2242.1|2243|2242.7|2241.5|2241.2|55
1632888300000|2021-09-29 04:05:00|2242.3|2242|2243.4|2243.1|2243.4|2243.1|2242.3|2242|55
1632888600000|2021-09-29 04:10:00|2243.3|2243|2242.6|2242.3|2243.9|2243.6|2242.5|2242.2|21
1632888900000|2021-09-29 04:15:00|2242.5|2242.2|2243.6|2243.3|2243.7|2243.4|2242|2241.7|46
1632889200000|2021-09-29 04:20:00|2243.4|2243.1|2244.5|2244.2|2244.7|2244.4|2243.4|2243.1|83
1632889500000|2021-09-29 04:25:00|2244.6|2244.3|2244.4|2244.1|2245.2|2244.9|2243.8|2243.5|54
1632889800000|2021-09-29 04:30:00|2244.3|2244|2245.1|2244.8|2245.3|2245|2244|2243.7|70
1632890100000|2021-09-29 04:35:00|2245.2|2244.9|2246|2245.7|2246.1|2245.8|2244.4|2244.1|120
1632890400000|2021-09-29 04:40:00|2246.1|2245.8|2245.6|2245.3|2247.1|2246.8|2245.5|2245.2|152
1632890700000|2021-09-29 04:45:00|2245.7|2245.4|2246.2|2245.9|2246.8|2246.5|2245.7|2245.4|80
1632891000000|2021-09-29 04:50:00|2246.1|2245.8|2246.3|2246|2246.5|2246.2|2245.9|2245.6|41
1632891300000|2021-09-29 04:55:00|2246.5|2246.2|2245.9|2245.6|2246.7|2246.4|2245.7|2245.4|70
1632891600000|2021-09-29 05:00:00|2246|2245.7|2245.6|2245.3|2246.3|2246|2243.5|2243.2|230
1632891900000|2021-09-29 05:05:00|2245.5|2245.2|2243.1|2242.8|2246|2245.7|2241.2|2240.9|383
1632892200000|2021-09-29 05:10:00|2243.2|2242.9|2240.7|2240.4|2243.8|2243.5|2239.4|2239.1|115
1632892500000|2021-09-29 05:15:00|2240.8|2240.5|2243.7|2243.4|2243.7|2243.4|2240.3|2240|120
1632892800000|2021-09-29 05:20:00|2243.8|2243.5|2241.3|2241|2244.6|2244.3|2240.9|2240.6|175
1632893100000|2021-09-29 05:25:00|2241.5|2241.2|2242.7|2242.4|2244.4|2244.1|2241.4|2241.1|108
1632893400000|2021-09-29 05:30:00|2242.6|2242.3|2243.4|2243.1|2244.5|2244.2|2242.5|2242.2|185
1632893700000|2021-09-29 05:35:00|2243.3|2243|2244.8|2244.5|2246.2|2245.9|2242.9|2242.6|91
1632894000000|2021-09-29 05:40:00|2244.7|2244.4|2245.5|2245.2|2246.1|2245.8|2244.1|2243.8|147
1632894300000|2021-09-29 05:45:00|2245.4|2245.1|2243.9|2243.6|2245.4|2245.1|2242.6|2242.3|124
1632894600000|2021-09-29 05:50:00|2243.7|2243.4|2243.4|2243.1|2244.8|2244.5|2242.3|2242|73
1632894900000|2021-09-29 05:55:00|2243.5|2243.2|2244.7|2244.4|2244.7|2244.4|2241.9|2241.6|87
1632895200000|2021-09-29 06:00:00|2244.8|2244.5|2243.7|2243.4|2247.5|2247.2|2243.5|2243.2|314
1632895500000|2021-09-29 06:05:00|2244.3|2244|2243.1|2242.8|2244.6|2244.3|2241.4|2241.1|167
1632895800000|2021-09-29 06:10:00|2243.3|2243|2244.8|2244.5|2245.1|2244.8|2242.2|2241.9|83
1632896100000|2021-09-29 06:15:00|2245.1|2244.8|2246|2245.7|2246.1|2245.8|2244.7|2244.4|217
1632896400000|2021-09-29 06:20:00|2245.9|2245.6|2245.9|2245.6|2246.7|2246.4|2245|2244.7|169
1632896700000|2021-09-29 06:25:00|2246|2245.7|2243.3|2243|2246.5|2246.2|2243.1|2242.8|128
1632897000000|2021-09-29 06:30:00|2243.2|2242.9|2241.5|2241.2|2243.6|2243.3|2241.1|2240.8|58
1632897300000|2021-09-29 06:35:00|2240.8|2240.5|2239.8|2239.5|2241.2|2240.9|2238.9|2238.6|184
1632897600000|2021-09-29 06:40:00|2239.7|2239.4|2240.4|2240.1|2240.9|2240.6|2238.2|2237.9|407
1632897900000|2021-09-29 06:45:00|2240.5|2240.2|2239.9|2239.6|2241.2|2240.9|2239.8|2239.5|261
1632898200000|2021-09-29 06:50:00|2240|2239.7|2240.6|2240.3|2241.8|2241.5|2239.5|2239.2|168
1632898500000|2021-09-29 06:55:00|2240.7|2240.4|2239.7|2239.4|2241.4|2241.1|2239.6|2239.3|88
1632898800000|2021-09-29 07:00:00|2239.8|2239.5|2236|2235.7|2244.1|2243.8|2235.9|2235.6|462
1632899100000|2021-09-29 07:05:00|2236.2|2235.9|2238.3|2238|2239.4|2239.1|2236|2235.7|440
1632899400000|2021-09-29 07:10:00|2238.8|2238.5|2238.4|2238.1|2239|2238.7|2237.1|2236.8|216
1632899700000|2021-09-29 07:15:00|2238.5|2238.2|2240|2239.7|2240.4|2240.1|2238.4|2238.1|234
1632900000000|2021-09-29 07:20:00|2240.1|2239.8|2242.2|2241.9|2243|2242.7|2240.1|2239.8|166
1632900300000|2021-09-29 07:25:00|2242.1|2241.8|2242.7|2242.4|2244|2243.7|2241.7|2241.4|140
1632900600000|2021-09-29 07:30:00|2242.6|2242.3|2243.9|2243.6|2244.4|2244.1|2242|2241.7|118
1632900900000|2021-09-29 07:35:00|2244|2243.7|2244.1|2243.8|2244.7|2244.4|2243.2|2242.9|105
1632901200000|2021-09-29 07:40:00|2244|2243.7|2243.7|2243.4|2244.4|2244.1|2243.5|2243.2|227
1632901500000|2021-09-29 07:45:00|2243.8|2243.5|2245.1|2244.8|2245.6|2245.3|2243.7|2243.4|558
1632901800000|2021-09-29 07:50:00|2245|2244.7|2244.7|2244.4|2246.6|2246.3|2244.6|2244.3|230
1632902100000|2021-09-29 07:55:00|2244.8|2244.5|2245.1|2244.8|2245.6|2245.3|2244.7|2244.4|179
1632902400000|2021-09-29 08:00:00|2244.9|2244.6|2245.4|2245.1|2246.1|2245.8|2244.8|2244.5|293
1632902700000|2021-09-29 08:05:00|2245.1|2244.8|2244|2243.7|2245.4|2245.1|2243|2242.7|423
1632903000000|2021-09-29 08:10:00|2243.9|2243.6|2243.7|2243.4|2244.8|2244.5|2243.6|2243.3|212
1632903300000|2021-09-29 08:15:00|2243.8|2243.5|2240.9|2240.6|2245.1|2244.8|2240.9|2240.6|316
1632903600000|2021-09-29 08:20:00|2240.8|2240.5|2241.4|2241.1|2241.9|2241.6|2240.1|2239.8|257
1632903900000|2021-09-29 08:25:00|2241.5|2241.2|2243.1|2242.8|2243.1|2242.8|2241.3|2241|185
1632904200000|2021-09-29 08:30:00|2243|2242.7|2244.3|2244|2245.8|2245.5|2242.7|2242.4|213
1632904500000|2021-09-29 08:35:00|2244.2|2243.9|2244.6|2244.3|2245.1|2244.8|2243.6|2243.3|252
1632904800000|2021-09-29 08:40:00|2244.5|2244.2|2245.5|2245.2|2246.5|2246.2|2244.4|2244.1|176
1632905100000|2021-09-29 08:45:00|2245.4|2245.1|2246.2|2245.9|2246.2|2245.9|2244.6|2244.3|128
1632905400000|2021-09-29 08:50:00|2246.1|2245.8|2245.9|2245.6|2246.5|2246.2|2245|2244.7|81
1632905700000|2021-09-29 08:55:00|2245.8|2245.5|2246.8|2246.5|2246.8|2246.5|2245.4|2245.1|147
1632906000000|2021-09-29 09:00:00|2246.7|2246.4|2247.7|2247.4|2247.9|2247.6|2246.3|2246|166
1632906300000|2021-09-29 09:05:00|2247.8|2247.5|2248|2247.7|2249|2248.7|2247.8|2247.5|332
1632906600000|2021-09-29 09:10:00|2248.1|2247.8|2248.3|2248|2248.6|2248.3|2247.7|2247.4|152
1632906900000|2021-09-29 09:15:00|2248.5|2248.2|2246.3|2246|2248.8|2248.5|2246.3|2246|205
1632907200000|2021-09-29 09:20:00|2246.2|2245.9|2245|2244.7|2247.8|2247.5|2244.3|2244|177
1632907500000|2021-09-29 09:25:00|2245.1|2244.8|2245.4|2245.1|2245.9|2245.6|2244.6|2244.3|279
1632907800000|2021-09-29 09:30:00|2245.6|2245.3|2246.3|2246|2246.3|2246|2244.6|2244.3|227
1632908100000|2021-09-29 09:35:00|2246.2|2245.9|2245.4|2245.1|2246.6|2246.3|2244.7|2244.4|139
1632908400000|2021-09-29 09:40:00|2245.5|2245.2|2246|2245.7|2246.3|2246|2245.4|2245.1|57
1632908700000|2021-09-29 09:45:00|2246.1|2245.8|2247.6|2247.3|2247.9|2247.6|2246.1|2245.8|194
1632909000000|2021-09-29 09:50:00|2247.5|2247.2|2247.9|2247.6|2248.2|2247.9|2247.1|2246.8|83
1632909300000|2021-09-29 09:55:00|2247.8|2247.5|2248.8|2248.5|2249.4|2249.1|2247.5|2247.2|209
1632909600000|2021-09-29 10:00:00|2249.1|2248.8|2249.2|2248.9|2250.3|2250|2248.9|2248.6|180
1632909900000|2021-09-29 10:05:00|2249.3|2249|2248.9|2248.6|2250.1|2249.8|2248.8|2248.5|187
1632910200000|2021-09-29 10:10:00|2249.2|2248.9|2249.5|2249.2|2249.8|2249.5|2248.5|2248.2|225
1632910500000|2021-09-29 10:15:00|2249.6|2249.3|2249.5|2249.2|2250.7|2250.4|2249.5|2249.2|137
1632910800000|2021-09-29 10:20:00|2249.6|2249.3|2249.3|2249|2250.2|2249.9|2248.8|2248.5|142
1632911100000|2021-09-29 10:25:00|2249.2|2248.9|2250.1|2249.8|2250.2|2249.9|2248.7|2248.4|140
1632911400000|2021-09-29 10:30:00|2250|2249.7|2248.9|2248.6|2250.6|2250.3|2248.8|2248.5|132
1632911700000|2021-09-29 10:35:00|2248.8|2248.5|2249|2248.7|2250|2249.7|2248.8|2248.5|100
1632912000000|2021-09-29 10:40:00|2249.1|2248.8|2248.9|2248.6|2249.6|2249.3|2248.4|2248.1|145
1632912300000|2021-09-29 10:45:00|2248.8|2248.5|2248.6|2248.3|2248.9|2248.6|2247.8|2247.5|93
1632912600000|2021-09-29 10:50:00|2248.7|2248.4|2247.9|2247.6|2248.8|2248.5|2247.7|2247.4|60
1632912900000|2021-09-29 10:55:00|2247.8|2247.5|2246.5|2246.2|2247.9|2247.6|2246.3|2246|83
1632913200000|2021-09-29 11:00:00|2246.4|2246.1|2246.6|2246.3|2248.2|2247.9|2246.3|2246|225
1632913500000|2021-09-29 11:05:00|2246.5|2246.2|2245.2|2244.9|2247.7|2247.4|2244.5|2244.2|268
1632913800000|2021-09-29 11:10:00|2245.1|2244.8|2245.8|2245.5|2246.5|2246.2|2245|2244.7|223
1632914100000|2021-09-29 11:15:00|2245.7|2245.4|2244.8|2244.5|2246.6|2246.3|2243.4|2243.1|124
1632914400000|2021-09-29 11:20:00|2244.7|2244.4|2244.9|2244.6|2245.8|2245.5|2244.3|2244|80
1632914700000|2021-09-29 11:25:00|2244.8|2244.5|2245.1|2244.8|2245.4|2245.1|2244|2243.7|104
1632915000000|2021-09-29 11:30:00|2245|2244.7|2246.6|2246.3|2247.1|2246.8|2244.6|2244.3|127
1632915300000|2021-09-29 11:35:00|2246.5|2246.2|2242|2241.7|2247|2246.7|2241.4|2241.1|574
1632915600000|2021-09-29 11:40:00|2242.3|2242|2245.1|2244.8|2245.7|2245.4|2242.2|2241.9|408
1632915900000|2021-09-29 11:45:00|2245|2244.7|2244.8|2244.5|2246|2245.7|2244.2|2243.9|298
1632916200000|2021-09-29 11:50:00|2244.9|2244.6|2245|2244.7|2246.1|2245.8|2244.6|2244.3|186
1632916500000|2021-09-29 11:55:00|2244.9|2244.6|2244.7|2244.4|2246.2|2245.9|2244.1|2243.8|187
1632916800000|2021-09-29 12:00:00|2244.3|2244|2245.3|2245|2247.1|2246.8|2244.2|2243.9|796
1632917100000|2021-09-29 12:05:00|2244.8|2244.5|2246.5|2246.2|2246.6|2246.3|2244.3|2244|633
1632917400000|2021-09-29 12:10:00|2246.6|2246.3|2245.8|2245.5|2248.1|2247.8|2245.7|2245.4|383
1632917700000|2021-09-29 12:15:00|2245.7|2245.4|2245|2244.7|2246.2|2245.9|2244.5|2244.2|487
1632918000000|2021-09-29 12:20:00|2244.8|2244.5|2245|2244.7|2245.4|2245.1|2243.4|2243.1|246
1632918300000|2021-09-29 12:25:00|2244.9|2244.6|2243.5|2243.2|2245|2244.7|2243|2242.7|304
1632918600000|2021-09-29 12:30:00|2243.4|2243.1|2240.5|2240.2|2245|2244.7|2240|2239.7|629
1632918900000|2021-09-29 12:35:00|2240.4|2240.1|2239.1|2238.8|2241.1|2240.8|2237.9|2237.6|446
1632919200000|2021-09-29 12:40:00|2239.2|2238.9|2241.1|2240.8|2241.9|2241.6|2238.8|2238.5|471
1632919500000|2021-09-29 12:45:00|2240.8|2240.5|2241.7|2241.4|2242.9|2242.6|2240|2239.7|273
1632919800000|2021-09-29 12:50:00|2241.8|2241.5|2241.6|2241.3|2243.1|2242.8|2240.8|2240.5|192
1632920100000|2021-09-29 12:55:00|2241.7|2241.4|2241.1|2240.8|2241.8|2241.5|2239.9|2239.6|301
1632920400000|2021-09-29 13:00:00|2241.2|2240.9|2241.4|2241.1|2242|2241.7|2240.4|2240.1|245
1632920700000|2021-09-29 13:05:00|2241.5|2241.2|2240.5|2240.2|2242.4|2242.1|2240.4|2240.1|195
1632921000000|2021-09-29 13:10:00|2240.4|2240.1|2239.4|2239.1|2241|2240.7|2239.3|2239|301
1632921300000|2021-09-29 13:15:00|2239.3|2239|2236.1|2235.8|2240.2|2239.9|2236|2235.7|548
1632921600000|2021-09-29 13:20:00|2236|2235.7|2238.3|2238|2239.1|2238.8|2236|2235.7|386
1632921900000|2021-09-29 13:25:00|2238.5|2238.2|2239.8|2239.5|2240|2239.7|2237.1|2236.8|485
1632922200000|2021-09-29 13:30:00|2239.9|2239.6|2229.3|2229|2243.7|2243.4|2229.1|2228.8|9296
1632922500000|2021-09-29 13:35:00|2229.2|2228.9|2227|2226.7|2231.6|2231.3|2223.9|2223.6|7979
1632922800000|2021-09-29 13:40:00|2227.2|2226.9|2228.2|2227.9|2232.9|2232.6|2226.6|2226.3|5903
1632923100000|2021-09-29 13:45:00|2228.4|2228.1|2232.2|2231.9|2232.2|2231.9|2226|2225.7|5313
1632923400000|2021-09-29 13:50:00|2232.5|2232.2|2239.8|2239.5|2241|2240.7|2231.1|2230.8|6417
1632923700000|2021-09-29 13:55:00|2239.9|2239.6|2237.9|2237.6|2241.6|2241.3|2232|2231.7|3982
1632924000000|2021-09-29 14:00:00|2238.1|2237.8|2233.4|2233.1|2243.4|2243.1|2232.6|2232.3|6124
1632924300000|2021-09-29 14:05:00|2233.5|2233.2|2237.8|2237.5|2238.3|2238|2232.4|2232.1|2528
1632924600000|2021-09-29 14:10:00|2238.1|2237.8|2235.2|2234.9|2238.5|2238.2|2232.5|2232.2|2051
1632924900000|2021-09-29 14:15:00|2235.7|2235.4|2239.3|2239|2240.1|2239.8|2235.4|2235.1|2370
1632925200000|2021-09-29 14:20:00|2239.2|2238.9|2238.1|2237.8|2242.4|2242.1|2238|2237.7|3011
1632925500000|2021-09-29 14:25:00|2238|2237.7|2233.3|2233|2240|2239.7|2233.1|2232.8|2486
1632925800000|2021-09-29 14:30:00|2233.2|2232.9|2231.2|2230.9|2234|2233.7|2229.8|2229.5|3756
1632926100000|2021-09-29 14:35:00|2231.3|2231|2230.2|2229.9|2234.3|2234|2229.5|2229.2|2484
1632926400000|2021-09-29 14:40:00|2230.3|2230|2235.6|2235.3|2235.9|2235.6|2230.2|2229.9|2183
1632926700000|2021-09-29 14:45:00|2235.7|2235.4|2238|2237.7|2239.6|2239.3|2233.7|2233.4|2720
1632927000000|2021-09-29 14:50:00|2237.6|2237.3|2237.5|2237.2|2238.9|2238.6|2235.8|2235.5|2416
1632927300000|2021-09-29 14:55:00|2237.4|2237.1|2238.6|2238.3|2239.8|2239.5|2235|2234.7|1517
1632927600000|2021-09-29 15:00:00|2238.5|2238.2|2236|2235.7|2238.7|2238.4|2234.5|2234.2|2239
1632927900000|2021-09-29 15:05:00|2235.9|2235.6|2237|2236.7|2239|2238.7|2235|2234.7|1463
1632928200000|2021-09-29 15:10:00|2237.1|2236.8|2238|2237.7|2239|2238.7|2236|2235.7|933
1632928500000|2021-09-29 15:15:00|2237.8|2237.5|2236.1|2235.8|2239|2238.7|2235.4|2235.1|1486
1632928800000|2021-09-29 15:20:00|2236.2|2235.9|2237.7|2237.4|2238.9|2238.6|2235.5|2235.2|1167
1632929100000|2021-09-29 15:25:00|2237.4|2237.1|2234.6|2234.3|2238.9|2238.6|2233.3|2233|1440
1632929400000|2021-09-29 15:30:00|2234.5|2234.2|2232.7|2232.4|2234.8|2234.5|2232.5|2232.2|1243
1632929700000|2021-09-29 15:35:00|2232.6|2232.3|2226.7|2226.4|2232.6|2232.3|2226.4|2226.1|2241
1632930000000|2021-09-29 15:40:00|2226.6|2226.3|2226.2|2225.9|2227.7|2227.4|2225.2|2224.9|1926
1632930300000|2021-09-29 15:45:00|2226.1|2225.8|2228.5|2228.2|2228.6|2228.3|2224.9|2224.6|1348
1632930600000|2021-09-29 15:50:00|2228.4|2228.1|2229.6|2229.3|2230.9|2230.6|2228.2|2227.9|1397
1632930900000|2021-09-29 15:55:00|2229.7|2229.4|2231.5|2231.2|2231.9|2231.6|2228.7|2228.4|1000
1632931200000|2021-09-29 16:00:00|2231.7|2231.4|2232.3|2232|2232.9|2232.6|2231|2230.7|920
1632931500000|2021-09-29 16:05:00|2232.4|2232.1|2232|2231.7|2232.7|2232.4|2229.5|2229.2|1386
1632931800000|2021-09-29 16:10:00|2231.9|2231.6|2230.2|2229.9|2232.1|2231.8|2229|2228.7|1159
1632932100000|2021-09-29 16:15:00|2230.3|2230|2230.6|2230.3|2230.8|2230.5|2227.3|2227|1507
1632932400000|2021-09-29 16:20:00|2230.7|2230.4|2224.3|2224|2230.7|2230.4|2223.2|2222.9|1822
1632932700000|2021-09-29 16:25:00|2224.4|2224.1|2223.1|2222.8|2224.8|2224.5|2222.2|2221.9|2447
1632933000000|2021-09-29 16:30:00|2223|2222.7|2225.5|2225.2|2226.6|2226.3|2222.8|2222.5|1292
1632933300000|2021-09-29 16:35:00|2225.3|2225|2223.5|2223.2|2225.4|2225.1|2222.8|2222.5|1873
1632933600000|2021-09-29 16:40:00|2223.4|2223.1|2221.8|2221.5|2224.2|2223.9|2221.2|2220.9|2665
1632933900000|2021-09-29 16:45:00|2221.7|2221.4|2221.8|2221.5|2222.4|2222.1|2218.7|2218.4|2081
1632934200000|2021-09-29 16:50:00|2221.7|2221.4|2224.9|2224.6|2225.3|2225|2220.9|2220.6|1557
1632934500000|2021-09-29 16:55:00|2224.8|2224.5|2223.2|2222.9|2225.9|2225.6|2223.2|2222.9|1010
1632934800000|2021-09-29 17:00:00|2223.3|2223|2221.6|2221.3|2224|2223.7|2221.5|2221.2|1055
1632935100000|2021-09-29 17:05:00|2221.5|2221.2|2223.7|2223.4|2224.3|2224|2220.4|2220.1|1201
1632935400000|2021-09-29 17:10:00|2223.8|2223.5|2224.7|2224.4|2225.6|2225.3|2222.9|2222.6|1183
1632935700000|2021-09-29 17:15:00|2224.8|2224.5|2228.8|2228.5|2229.5|2229.2|2224|2223.7|1680
1632936000000|2021-09-29 17:20:00|2228.7|2228.4|2228.9|2228.6|2230.1|2229.8|2228.1|2227.8|1320
1632936300000|2021-09-29 17:25:00|2229|2228.7|2226.4|2226.1|2229.2|2228.9|2226.2|2225.9|1347
1632936600000|2021-09-29 17:30:00|2226.5|2226.2|2226.1|2225.8|2226.8|2226.5|2224.3|2224|1436
1632936900000|2021-09-29 17:35:00|2226.2|2225.9|2224.3|2224|2226.2|2225.9|2223.6|2223.3|895
1632937200000|2021-09-29 17:40:00|2224.2|2223.9|2224.9|2224.6|2226.3|2226|2221.8|2221.5|1454
1632937500000|2021-09-29 17:45:00|2225|2224.7|2224.3|2224|2225.7|2225.4|2222.8|2222.5|916
1632937800000|2021-09-29 17:50:00|2224.4|2224.1|2225.4|2225.1|2226.6|2226.3|2224|2223.7|927
1632938100000|2021-09-29 17:55:00|2225.3|2225|2226.8|2226.5|2226.8|2226.5|2224.7|2224.4|983
1632938400000|2021-09-29 18:00:00|2226.7|2226.4|2228.4|2228.1|2229|2228.7|2226.1|2225.8|1742
1632938700000|2021-09-29 18:05:00|2228.6|2228.3|2232.2|2231.9|2232.2|2231.9|2227.5|2227.2|1954
1632939000000|2021-09-29 18:10:00|2232.3|2232|2234.5|2234.2|2234.7|2234.4|2232.2|2231.9|2098
1632939300000|2021-09-29 18:15:00|2234.7|2234.4|2233.7|2233.4|2236|2235.7|2233.1|2232.8|1607
1632939600000|2021-09-29 18:20:00|2233.9|2233.6|2231.8|2231.5|2234.4|2234.1|2231.4|2231.1|1026
1632939900000|2021-09-29 18:25:00|2231.7|2231.4|2232.5|2232.2|2233|2232.7|2231.7|2231.4|596
1632940200000|2021-09-29 18:30:00|2232.4|2232.1|2235.4|2235.1|2235.4|2235.1|2232.2|2231.9|1011
1632940500000|2021-09-29 18:35:00|2235.3|2235|2233.9|2233.6|2235.3|2235|2233.2|2232.9|610
1632940800000|2021-09-29 18:40:00|2234|2233.7|2236.5|2236.2|2237.3|2237|2233.5|2233.2|979
1632941100000|2021-09-29 18:45:00|2236.6|2236.3|2233.7|2233.4|2237.6|2237.3|2233.1|2232.8|1064
1632941400000|2021-09-29 18:50:00|2234.1|2233.8|2234.9|2234.6|2235.8|2235.5|2233.8|2233.5|904
1632941700000|2021-09-29 18:55:00|2235|2234.7|2233.9|2233.6|2235|2234.7|2233.4|2233.1|1139
1632942000000|2021-09-29 19:00:00|2234.1|2233.8|2230.5|2230.2|2235.4|2235.1|2230.1|2229.8|1570
1632942300000|2021-09-29 19:05:00|2230.6|2230.3|2232.5|2232.2|2233.9|2233.6|2230|2229.7|1224
1632942600000|2021-09-29 19:10:00|2232.6|2232.3|2235|2234.7|2235.1|2234.8|2231.5|2231.2|920
1632942900000|2021-09-29 19:15:00|2234.8|2234.5|2235.4|2235.1|2236.4|2236.1|2233.4|2233.1|1065
1632943200000|2021-09-29 19:20:00|2235.3|2235|2232.3|2232|2235.5|2235.2|2232|2231.7|962
1632943500000|2021-09-29 19:25:00|2232.2|2231.9|2232.2|2231.9|2233.6|2233.3|2231.9|2231.6|811
1632943800000|2021-09-29 19:30:00|2232.1|2231.8|2231.5|2231.2|2232.9|2232.6|2230.7|2230.4|1099
1632944100000|2021-09-29 19:35:00|2231.4|2231.1|2229.5|2229.2|2231.6|2231.3|2228.5|2228.2|1142
1632944400000|2021-09-29 19:40:00|2229.4|2229.1|2226.8|2226.5|2229.5|2229.2|2226.5|2226.2|1802
1632944700000|2021-09-29 19:45:00|2226.6|2226.3|2227|2226.7|2228.4|2228.1|2225.2|2224.9|2212
1632945000000|2021-09-29 19:50:00|2226.5|2226.2|2224.6|2224.3|2226.9|2226.6|2224.2|2223.9|3774
1632945300000|2021-09-29 19:55:00|2224.5|2224.2|2225.6|2225.3|2226.3|2226|2222.6|2222.3|9629
1632945600000|2021-09-29 20:00:00|2225.4|2225.1|2229.4|2229.1|2229.4|2229.1|2224.5|2224.2|2975
1632945900000|2021-09-29 20:05:00|2229.5|2229.2|2230.1|2229.8|2231.1|2230.8|2229|2228.7|1410
1632946200000|2021-09-29 20:10:00|2230|2229.7|2230.4|2230.1|2230.9|2230.6|2229.4|2229.1|1094
1632946500000|2021-09-29 20:15:00|2230.1|2229.8|2229.9|2229.6|2230.2|2229.9|2229.5|2229.2|287
1632946800000|2021-09-29 20:20:00|2230|2229.7|2228.7|2228.4|2230.1|2229.8|2228.4|2228.1|192
1632947100000|2021-09-29 20:25:00|2228.6|2228.3|2228.1|2227.8|2228.7|2228.4|2227.8|2227.5|172
1632947400000|2021-09-29 20:30:00|2228.2|2227.9|2229.5|2229.2|2229.7|2229.4|2228|2227.7|139
1632947700000|2021-09-29 20:35:00|2229.6|2229.3|2230.3|2230|2230.4|2230.1|2229.3|2229|155
1632948000000|2021-09-29 20:40:00|2230.2|2229.9|2230.6|2230.3|2230.7|2230.4|2229.7|2229.4|279
1632948300000|2021-09-29 20:45:00|2230.7|2230.4|2231|2230.7|2231.1|2230.8|2229.5|2229.2|261
1632948600000|2021-09-29 20:50:00|2230.9|2230.6|2230|2229.7|2231.2|2230.9|2229.7|2229.4|184
1632948900000|2021-09-29 20:55:00|2230.1|2229.8|2230.9|2230.1|2230.9|2230.5|2229.9|2229.6|226
1632949200000|2021-09-29 21:00:00|2230.8|2230|2230.7|2229.9|2230.8|2230|2230.6|2229.8|0
1632949500000|2021-09-29 21:05:00|2230.5|2229.7|2230.7|2229.9|2230.7|2229.9|2230.5|2229.7|0
1632949800000|2021-09-29 21:10:00|2230.8|2230|2230.9|2230.1|2230.9|2230.1|2230.8|2230|0
1632950100000|2021-09-29 21:15:00|2230.8|2230|2230.9|2230.1|2230.9|2230.1|2230.7|2229.9|0
1632950400000|2021-09-29 21:20:00|2231|2230.2|2230.8|2230|2231.1|2230.3|2230.8|2230|0
1632950700000|2021-09-29 21:25:00|2230.9|2230.1|2230.9|2230.1|2230.9|2230.1|2230.8|2230|0
1632951000000|2021-09-29 21:30:00|2230.8|2230|2230.9|2230.1|2230.9|2230.1|2230.8|2230|0
1632951300000|2021-09-29 21:35:00|2230.8|2230|2230.8|2230|2230.9|2230.1|2230.8|2230|0
1632951600000|2021-09-29 21:40:00|2230.9|2230.1|2231|2230.2|2231|2230.2|2230.9|2230.1|0
1632951900000|2021-09-29 21:45:00|2230.9|2230.1|2231|2230.2|2231|2230.2|2230.9|2230.1|0
1632952200000|2021-09-29 21:50:00|2230.9|2230.1|2231.1|2230.3|2231.1|2230.3|2230.9|2230.1|0
1632952500000|2021-09-29 21:55:00|2231.2|2230.4|2231.6|2230.8|2231.8|2231|2231.2|2230.4|0
1632952800000|2021-09-29 22:00:00|2231.7|2230.9|2231.2|2230.9|2232.9|2232.6|2231.2|2230.9|185
1632953100000|2021-09-29 22:05:00|2231.3|2231|2230.7|2230.4|2231.9|2231.6|2230.4|2230.1|121
1632953400000|2021-09-29 22:10:00|2230.9|2230.6|2230|2229.7|2231.1|2230.8|2230|2229.7|29
1632953700000|2021-09-29 22:15:00|2229.9|2229.6|2230.4|2230.1|2231.1|2230.8|2229.9|2229.6|31
1632954000000|2021-09-29 22:20:00|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2229.9|2229.6|21
1632954300000|2021-09-29 22:25:00|2230.5|2230.2|2229.9|2229.6|2231.3|2231|2229.8|2229.5|71
1632954600000|2021-09-29 22:30:00|2230.2|2229.9|2231|2230.7|2231.1|2230.8|2230|2229.7|100
1632954900000|2021-09-29 22:35:00|2231.1|2230.8|2231.9|2231.6|2232.1|2231.8|2231|2230.7|65
1632955200000|2021-09-29 22:40:00|2232.1|2231.8|2231.9|2231.6|2232.4|2232.1|2231.5|2231.2|21
1632955500000|2021-09-29 22:45:00|2232.1|2231.8|2232|2231.7|2232.4|2232.1|2231.9|2231.6|43
1632955800000|2021-09-29 22:50:00|2231.9|2231.6|2232.1|2231.8|2232.2|2231.9|2231.8|2231.5|9
1632956100000|2021-09-29 22:55:00|2232.2|2231.9|2231.9|2231.6|2232.2|2231.9|2231.3|2231|26
1632956400000|2021-09-29 23:00:00|2232|2231.7|2232.3|2232|2232.3|2232|2231.5|2231.2|31
1632956700000|2021-09-29 23:05:00|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232|2231.7|15
1632957000000|2021-09-29 23:10:00|2232.5|2232.2|2232.9|2232.6|2233|2232.7|2232.3|2232|49
1632957300000|2021-09-29 23:15:00|2232.8|2232.5|2235.4|2235.1|2235.4|2235.1|2232.8|2232.5|163
1632957600000|2021-09-29 23:20:00|2235.2|2234.9|2235.1|2234.8|2235.7|2235.4|2234.8|2234.5|63
1632957900000|2021-09-29 23:25:00|2235|2234.7|2236.7|2236.4|2236.8|2236.5|2235|2234.7|226
1632958200000|2021-09-29 23:30:00|2236.5|2236.2|2236.1|2235.8|2237.1|2236.8|2235.6|2235.3|206
1632958500000|2021-09-29 23:35:00|2236.3|2236|2235.8|2235.5|2236.5|2236.2|2235.7|2235.4|40
1632958800000|2021-09-29 23:40:00|2235.9|2235.6|2235.4|2235.1|2236|2235.7|2235.4|2235.1|39
1632959100000|2021-09-29 23:45:00|2235.3|2235|2235.1|2234.8|2235.4|2235.1|2234.6|2234.3|61
1632959400000|2021-09-29 23:50:00|2235.2|2234.9|2235.5|2235.2|2236.2|2235.9|2234.7|2234.4|112
1632959700000|2021-09-29 23:55:00|2235.4|2235.1|2235|2234.7|2236.2|2235.9|2234.4|2234.1|98
1632960000000|2021-09-30 00:00:00|2234.8|2234.5|2235.3|2235|2235.7|2235.4|2233.6|2233.3|156
1632960300000|2021-09-30 00:05:00|2235.2|2234.9|2234.1|2233.8|2235.6|2235.3|2233.7|2233.4|84
1632960600000|2021-09-30 00:10:00|2234.2|2233.9|2233.8|2233.5|2234.6|2234.3|2233.7|2233.4|61
1632960900000|2021-09-30 00:15:00|2233.7|2233.4|2235.2|2234.9|2235.3|2235|2232.5|2232.2|196
1632961200000|2021-09-30 00:20:00|2235.1|2234.8|2233.7|2233.4|2235.2|2234.9|2233.6|2233.3|157
1632961500000|2021-09-30 00:25:00|2233.8|2233.5|2232.9|2232.6|2234.1|2233.8|2232.9|2232.6|129
1632961800000|2021-09-30 00:30:00|2233|2232.7|2232.3|2232|2233.1|2232.8|2231.8|2231.5|115
1632962100000|2021-09-30 00:35:00|2232.1|2231.8|2231.9|2231.6|2232.4|2232.1|2230.9|2230.6|149
1632962400000|2021-09-30 00:40:00|2231.8|2231.5|2231.8|2231.5|2232.2|2231.9|2231|2230.7|57
1632962700000|2021-09-30 00:45:00|2232|2231.7|2233.4|2233.1|2233.6|2233.3|2231.9|2231.6|94
1632963000000|2021-09-30 00:50:00|2233.7|2233.4|2233.9|2233.6|2235.3|2235|2233.7|2233.4|140
1632963300000|2021-09-30 00:55:00|2233.8|2233.5|2234|2233.7|2234.6|2234.3|2233.4|2233.1|37
1632963600000|2021-09-30 01:00:00|2234.1|2233.8|2233.1|2232.8|2234.6|2234.3|2233.1|2232.8|59
1632963900000|2021-09-30 01:05:00|2233|2232.7|2233.2|2232.9|2233.5|2233.2|2231.7|2231.4|171
1632964200000|2021-09-30 01:10:00|2233|2232.7|2232.7|2232.4|2233.8|2233.5|2232.6|2232.3|56
1632964500000|2021-09-30 01:15:00|2232.6|2232.3|2232.1|2231.8|2233.1|2232.8|2231.8|2231.5|90
1632964800000|2021-09-30 01:20:00|2232|2231.7|2230.9|2230.6|2232.3|2232|2230.6|2230.3|86
1632965100000|2021-09-30 01:25:00|2230.8|2230.5|2231.5|2231.2|2232|2231.7|2230.1|2229.8|167
1632965400000|2021-09-30 01:30:00|2231.4|2231.1|2231.8|2231.5|2232.1|2231.8|2230.8|2230.5|100
1632965700000|2021-09-30 01:35:00|2231.7|2231.4|2232.3|2232|2232.8|2232.5|2230.6|2230.3|35
1632966000000|2021-09-30 01:40:00|2232.4|2232.1|2231.6|2231.3|2232.5|2232.2|2230.5|2230.2|170
1632966300000|2021-09-30 01:45:00|2231.7|2231.4|2233.5|2233.2|2233.9|2233.6|2231.6|2231.3|54
1632966600000|2021-09-30 01:50:00|2233.6|2233.3|2235.2|2234.9|2235.2|2234.9|2232.8|2232.5|92
1632966900000|2021-09-30 01:55:00|2235.3|2235|2235.3|2235|2236.2|2235.9|2234.7|2234.4|136
1632967200000|2021-09-30 02:00:00|2235.4|2235.1|2235.3|2235|2235.9|2235.6|2234.8|2234.5|41
1632967500000|2021-09-30 02:05:00|2235.2|2234.9|2234.9|2234.6|2235.8|2235.5|2234.6|2234.3|53
1632967800000|2021-09-30 02:10:00|2234.8|2234.5|2235.2|2234.9|2235.3|2235|2234.5|2234.2|15
1632968100000|2021-09-30 02:15:00|2235.1|2234.8|2236.3|2236|2236.8|2236.5|2235.1|2234.8|95
1632968400000|2021-09-30 02:20:00|2236.2|2235.9|2236.2|2235.9|2236.8|2236.5|2236.1|2235.8|23
1632968700000|2021-09-30 02:25:00|2236.3|2236|2236.8|2236.5|2237.1|2236.8|2236.3|2236|77
1632969000000|2021-09-30 02:30:00|2236.9|2236.6|2235.4|2235.1|2236.9|2236.6|2235.3|2235|33
1632969300000|2021-09-30 02:35:00|2235.3|2235|2235.9|2235.6|2236.1|2235.8|2235|2234.7|30
1632969600000|2021-09-30 02:40:00|2236|2235.7|2236.3|2236|2236.9|2236.6|2235.7|2235.4|42
1632969900000|2021-09-30 02:45:00|2236.4|2236.1|2236|2235.7|2236.7|2236.4|2235.6|2235.3|31
1632970200000|2021-09-30 02:50:00|2235.9|2235.6|2235|2234.7|2236.4|2236.1|2235|2234.7|24
1632970500000|2021-09-30 02:55:00|2235.1|2234.8|2235.4|2235.1|2235.8|2235.5|2234.8|2234.5|46
1632970800000|2021-09-30 03:00:00|2235.3|2235|2235.6|2235.3|2236.3|2236|2235.3|2235|29
1632971100000|2021-09-30 03:05:00|2235.5|2235.2|2235.7|2235.4|2235.9|2235.6|2235|2234.7|14
1632971400000|2021-09-30 03:10:00|2235.6|2235.3|2235.9|2235.6|2235.9|2235.6|2235|2234.7|4
1632971700000|2021-09-30 03:15:00|2235.8|2235.5|2235.7|2235.4|2236.6|2236.3|2235.5|2235.2|11
1632972000000|2021-09-30 03:20:00|2235.6|2235.3|2235.9|2235.6|2235.9|2235.6|2235.2|2234.9|16
1632972300000|2021-09-30 03:25:00|2235.8|2235.5|2235.8|2235.5|2236.5|2236.2|2235.7|2235.4|5
1632972600000|2021-09-30 03:30:00|2235.7|2235.4|2235.9|2235.6|2236.2|2235.9|2235.1|2234.8|6
1632972900000|2021-09-30 03:35:00|2236|2235.7|2236.4|2236.1|2236.7|2236.4|2236|2235.7|12
1632973200000|2021-09-30 03:40:00|2236.5|2236.2|2236.7|2236.4|2236.8|2236.5|2236.2|2235.9|19
1632973500000|2021-09-30 03:45:00|2236.8|2236.5|2237.7|2237.4|2237.8|2237.5|2236.7|2236.4|116
1632973800000|2021-09-30 03:50:00|2237.8|2237.5|2238.5|2238.2|2238.9|2238.6|2237.4|2237.1|137
1632974100000|2021-09-30 03:55:00|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2237.6|2237.3|30
1632974400000|2021-09-30 04:00:00|2238|2237.7|2237.8|2237.5|2238.3|2238|2237.6|2237.3|13
1632974700000|2021-09-30 04:05:00|2237.7|2237.4|2237.7|2237.4|2237.9|2237.6|2237.4|2237.1|23
1632975000000|2021-09-30 04:10:00|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.4|2237.1|4
1632975300000|2021-09-30 04:15:00|2237.5|2237.2|2238.8|2238.5|2238.9|2238.6|2237.5|2237.2|16
1632975600000|2021-09-30 04:20:00|2238.6|2238.3|2238.1|2237.8|2238.9|2238.6|2237.9|2237.6|18
1632975900000|2021-09-30 04:25:00|2238.2|2237.9|2238.4|2238.1|2238.8|2238.5|2237.9|2237.6|17
1632976200000|2021-09-30 04:30:00|2238.5|2238.2|2238.3|2238|2238.8|2238.5|2237.6|2237.3|11
1632976500000|2021-09-30 04:35:00|2238.2|2237.9|2238.4|2238.1|2238.5|2238.2|2238|2237.7|8
1632976800000|2021-09-30 04:40:00|2238.3|2238|2239.4|2239.1|2239.6|2239.3|2238.3|2238|93
1632977100000|2021-09-30 04:45:00|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.1|2238.8|19
1632977400000|2021-09-30 04:50:00|2239.5|2239.2|2239.7|2239.4|2240.3|2240|2239.5|2239.2|33
1632977700000|2021-09-30 04:55:00|2239.6|2239.3|2239.8|2239.5|2240|2239.7|2239.6|2239.3|34
1632978000000|2021-09-30 05:00:00|2239.7|2239.4|2244.4|2244.1|2245.6|2245.3|2239.6|2239.3|699
1632978300000|2021-09-30 05:05:00|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2243.2|2242.9|80
1632978600000|2021-09-30 05:10:00|2244|2243.7|2243.4|2243.1|2244.8|2244.5|2243.3|2243|63
1632978900000|2021-09-30 05:15:00|2243.7|2243.4|2243.5|2243.2|2244.7|2244.4|2243.4|2243.1|28
1632979200000|2021-09-30 05:20:00|2243.7|2243.4|2243.3|2243|2244.1|2243.8|2243.1|2242.8|31
1632979500000|2021-09-30 05:25:00|2243.2|2242.9|2242.5|2242.2|2243.7|2243.4|2242.3|2242|34
1632979800000|2021-09-30 05:30:00|2242.4|2242.1|2243.9|2243.6|2244.2|2243.9|2242.4|2242.1|34
1632980100000|2021-09-30 05:35:00|2244|2243.7|2245|2244.7|2245.1|2244.8|2243.8|2243.5|108
1632980400000|2021-09-30 05:40:00|2245.1|2244.8|2244.3|2244|2245.2|2244.9|2243.9|2243.6|52
1632980700000|2021-09-30 05:45:00|2244.2|2243.9|2243.3|2243|2244.4|2244.1|2243.2|2242.9|74
1632981000000|2021-09-30 05:50:00|2243.2|2242.9|2242.8|2242.5|2243.8|2243.5|2242.7|2242.4|116
1632981300000|2021-09-30 05:55:00|2242.7|2242.4|2242.9|2242.6|2243.2|2242.9|2242.2|2241.9|114
1632981600000|2021-09-30 06:00:00|2243|2242.7|2246.3|2246|2246.8|2246.5|2242.9|2242.6|308
1632981900000|2021-09-30 06:05:00|2246.5|2246.2|2247.6|2247.3|2248.2|2247.9|2245.6|2245.3|145
1632982200000|2021-09-30 06:10:00|2247.7|2247.4|2248.2|2247.9|2248.5|2248.2|2247.6|2247.3|178
1632982500000|2021-09-30 06:15:00|2248.3|2248|2251.1|2250.8|2251.2|2250.9|2248.3|2248|316
1632982800000|2021-09-30 06:20:00|2251|2250.7|2250.8|2250.5|2252.1|2251.8|2250.6|2250.3|276
1632983100000|2021-09-30 06:25:00|2250.7|2250.4|2248.8|2248.5|2250.7|2250.4|2248.7|2248.4|417
1632983400000|2021-09-30 06:30:00|2249|2248.7|2248.8|2248.5|2249.6|2249.3|2248.4|2248.1|111
1632983700000|2021-09-30 06:35:00|2248.9|2248.6|2249.1|2248.8|2250.1|2249.8|2248.6|2248.3|82
1632984000000|2021-09-30 06:40:00|2249|2248.7|2250.4|2250.1|2250.9|2250.6|2248.8|2248.5|134
1632984300000|2021-09-30 06:45:00|2250.3|2250|2252.7|2252.4|2253|2252.7|2250.3|2250|285
1632984600000|2021-09-30 06:50:00|2252.6|2252.3|2252|2251.7|2252.7|2252.4|2251.2|2250.9|153
1632984900000|2021-09-30 06:55:00|2251.9|2251.6|2252|2251.7|2252.3|2252|2250.9|2250.6|173
1632985200000|2021-09-30 07:00:00|2252.1|2251.8|2249.8|2249.5|2253|2252.7|2249.7|2249.4|544
1632985500000|2021-09-30 07:05:00|2249.7|2249.4|2248.1|2247.8|2250.3|2250|2246.9|2246.6|341
1632985800000|2021-09-30 07:10:00|2247.9|2247.6|2247|2246.7|2248|2247.7|2245.9|2245.6|271
1632986100000|2021-09-30 07:15:00|2247.1|2246.8|2251.1|2250.8|2251.1|2250.8|2246.9|2246.6|260
1632986400000|2021-09-30 07:20:00|2251.3|2251|2252.9|2252.6|2254.1|2253.8|2250.4|2250.1|420
1632986700000|2021-09-30 07:25:00|2252.8|2252.5|2253|2252.7|2253.8|2253.5|2252.3|2252|97
1632987000000|2021-09-30 07:30:00|2252.9|2252.6|2252.2|2251.9|2253.6|2253.3|2252.2|2251.9|167
1632987300000|2021-09-30 07:35:00|2252.3|2252|2252.6|2252.3|2253.4|2253.1|2252.1|2251.8|191
1632987600000|2021-09-30 07:40:00|2252.3|2252|2251.5|2251.2|2252.5|2252.2|2251.4|2251.1|139
1632987900000|2021-09-30 07:45:00|2251.4|2251.1|2253.1|2252.8|2254.4|2254.1|2251.4|2251.1|170
1632988200000|2021-09-30 07:50:00|2253.2|2252.9|2252.8|2252.5|2254|2253.7|2252.4|2252.1|143
1632988500000|2021-09-30 07:55:00|2252.7|2252.4|2252.2|2251.9|2253|2252.7|2251.6|2251.3|332
1632988800000|2021-09-30 08:00:00|2252.3|2252|2253.5|2253.2|2253.9|2253.6|2252|2251.7|212
1632989100000|2021-09-30 08:05:00|2253.4|2253.1|2253.2|2252.9|2254.9|2254.6|2252.9|2252.6|368
1632989400000|2021-09-30 08:10:00|2253.3|2253|2251.2|2250.9|2253.9|2253.6|2251.1|2250.8|228
1632989700000|2021-09-30 08:15:00|2251.1|2250.8|2249.1|2248.8|2251.7|2251.4|2249.1|2248.8|212
1632990000000|2021-09-30 08:20:00|2249.2|2248.9|2250.8|2250.5|2250.8|2250.5|2249.2|2248.9|143
1632990300000|2021-09-30 08:25:00|2250.7|2250.4|2250.5|2250.2|2251.4|2251.1|2250.3|2250|69
1632990600000|2021-09-30 08:30:00|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2249.2|2248.9|72
1632990900000|2021-09-30 08:35:00|2250.2|2249.9|2249.8|2249.5|2250.7|2250.4|2248.7|2248.4|84
1632991200000|2021-09-30 08:40:00|2249.9|2249.6|2249.3|2249|2250.2|2249.9|2248.8|2248.5|108
1632991500000|2021-09-30 08:45:00|2249.4|2249.1|2250.3|2250|2251.2|2250.9|2249.3|2249|75
1632991800000|2021-09-30 08:50:00|2250.4|2250.1|2250.6|2250.3|2251.3|2251|2250.4|2250.1|68
1632992100000|2021-09-30 08:55:00|2250.7|2250.4|2250.6|2250.3|2250.9|2250.6|2249.8|2249.5|165
1632992400000|2021-09-30 09:00:00|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2249.9|2249.6|12
1632992700000|2021-09-30 09:05:00|2251.1|2250.8|2250.6|2250.3|2251.5|2251.2|2249.9|2249.6|37
1632993000000|2021-09-30 09:10:00|2250.5|2250.2|2251|2250.7|2251.4|2251.1|2249.8|2249.5|58
1632993300000|2021-09-30 09:15:00|2251.1|2250.8|2249.7|2249.4|2251.6|2251.3|2249.5|2249.2|108
1632993600000|2021-09-30 09:20:00|2249.6|2249.3|2248.8|2248.5|2250.2|2249.9|2248.6|2248.3|67
1632993900000|2021-09-30 09:25:00|2248.7|2248.4|2247.9|2247.6|2248.9|2248.6|2246.3|2246|192
1632994200000|2021-09-30 09:30:00|2247.8|2247.5|2248.2|2247.9|2248.2|2247.9|2247.2|2246.9|161
1632994500000|2021-09-30 09:35:00|2248.3|2248|2247.6|2247.3|2249.2|2248.9|2247.6|2247.3|91
1632994800000|2021-09-30 09:40:00|2247.5|2247.2|2244.4|2244.1|2247.5|2247.2|2244.1|2243.8|383
1632995100000|2021-09-30 09:45:00|2244.5|2244.2|2244.4|2244.1|2244.7|2244.4|2243.6|2243.3|89
1632995400000|2021-09-30 09:50:00|2243.8|2243.5|2244.4|2244.1|2245.4|2245.1|2242.6|2242.3|188
1632995700000|2021-09-30 09:55:00|2244.3|2244|2243.4|2243.1|2244.3|2244|2242.6|2242.3|148
1632996000000|2021-09-30 10:00:00|2243.3|2243|2245.2|2244.9|2245.7|2245.4|2242.8|2242.5|137
1632996300000|2021-09-30 10:05:00|2245.1|2244.8|2245.7|2245.4|2245.9|2245.6|2245|2244.7|49
1632996600000|2021-09-30 10:10:00|2245.8|2245.5|2243.9|2243.6|2245.8|2245.5|2243.5|2243.2|75
1632996900000|2021-09-30 10:15:00|2244|2243.7|2243|2242.7|2244.4|2244.1|2242.7|2242.4|98
1632997200000|2021-09-30 10:20:00|2243.1|2242.8|2239.1|2238.8|2243.4|2243.1|2238.6|2238.3|271
1632997500000|2021-09-30 10:25:00|2239.3|2239|2239|2238.7|2240.6|2240.3|2238.9|2238.6|105
1632997800000|2021-09-30 10:30:00|2238.9|2238.6|2241.9|2241.6|2242|2241.7|2238.8|2238.5|285
1632998100000|2021-09-30 10:35:00|2241.8|2241.5|2243.2|2242.9|2243.2|2242.9|2241.3|2241|209
1632998400000|2021-09-30 10:40:00|2243.1|2242.8|2243|2242.7|2243.6|2243.3|2242.8|2242.5|148
1632998700000|2021-09-30 10:45:00|2243.1|2242.8|2245.4|2245.1|2245.6|2245.3|2243.1|2242.8|245
1632999000000|2021-09-30 10:50:00|2245.3|2245|2243.8|2243.5|2246.1|2245.8|2243.7|2243.4|156
1632999300000|2021-09-30 10:55:00|2243.9|2243.6|2242.6|2242.3|2244|2243.7|2242.5|2242.2|108
1632999600000|2021-09-30 11:00:00|2242.3|2242|2240.9|2240.6|2243.6|2243.3|2240.8|2240.5|157
1632999900000|2021-09-30 11:05:00|2240.8|2240.5|2243.4|2243.1|2243.8|2243.5|2240.7|2240.4|110
1633000200000|2021-09-30 11:10:00|2243.5|2243.2|2244.7|2244.4|2245.2|2244.9|2243.1|2242.8|118
1633000500000|2021-09-30 11:15:00|2244.6|2244.3|2245.9|2245.6|2246.1|2245.8|2244.1|2243.8|287
1633000800000|2021-09-30 11:20:00|2246|2245.7|2244.2|2243.9|2246|2245.7|2243.9|2243.6|151
1633001100000|2021-09-30 11:25:00|2244.4|2244.1|2243.6|2243.3|2244.5|2244.2|2243.5|2243.2|79
1633001400000|2021-09-30 11:30:00|2243.5|2243.2|2242.8|2242.5|2243.6|2243.3|2242.3|2242|166
1633001700000|2021-09-30 11:35:00|2242.9|2242.6|2241|2240.7|2243.6|2243.3|2241|2240.7|142
1633002000000|2021-09-30 11:40:00|2241.1|2240.8|2239|2238.7|2241.6|2241.3|2238.8|2238.5|315
1633002300000|2021-09-30 11:45:00|2238.9|2238.6|2239.8|2239.5|2239.9|2239.6|2238.7|2238.4|195
1633002600000|2021-09-30 11:50:00|2239.9|2239.6|2242.1|2241.8|2242.5|2242.2|2239.4|2239.1|179
1633002900000|2021-09-30 11:55:00|2242.2|2241.9|2241.2|2240.9|2242.2|2241.9|2240.3|2240|136
1633003200000|2021-09-30 12:00:00|2241.4|2241.1|2240.9|2240.6|2243|2242.7|2240.7|2240.4|270
1633003500000|2021-09-30 12:05:00|2240.8|2240.5|2240.1|2239.8|2241.5|2241.2|2239.8|2239.5|167
1633003800000|2021-09-30 12:10:00|2239.8|2239.5|2239.5|2239.2|2240.9|2240.6|2238.8|2238.5|513
1633004100000|2021-09-30 12:15:00|2239.4|2239.1|2238.8|2238.5|2241.2|2240.9|2238.5|2238.2|360
1633004400000|2021-09-30 12:20:00|2238.9|2238.6|2241.1|2240.8|2241.4|2241.1|2238.8|2238.5|254
1633004700000|2021-09-30 12:25:00|2241|2240.7|2240.7|2240.4|2241.2|2240.9|2239.9|2239.6|166
1633005000000|2021-09-30 12:30:00|2240.6|2240.3|2241.5|2241.2|2242.9|2242.6|2240.3|2240|550
1633005300000|2021-09-30 12:35:00|2241.4|2241.1|2239.8|2239.5|2242.2|2241.9|2238.7|2238.4|348
1633005600000|2021-09-30 12:40:00|2239.7|2239.4|2239.6|2239.3|2240.9|2240.6|2238.9|2238.6|402
1633005900000|2021-09-30 12:45:00|2239.5|2239.2|2239.8|2239.5|2241.3|2241|2239.1|2238.8|231
1633006200000|2021-09-30 12:50:00|2239.6|2239.3|2238.8|2238.5|2240.6|2240.3|2238.8|2238.5|409
1633006500000|2021-09-30 12:55:00|2238.9|2238.6|2236.7|2236.4|2240|2239.7|2236.7|2236.4|602
1633006800000|2021-09-30 13:00:00|2237.2|2236.9|2235.8|2235.5|2237.6|2237.3|2235.4|2235.1|530
1633007100000|2021-09-30 13:05:00|2236|2235.7|2234.1|2233.8|2236.5|2236.2|2233.3|2233|818
1633007400000|2021-09-30 13:10:00|2234|2233.7|2234.6|2234.3|2235.2|2234.9|2233.7|2233.4|425
1633007700000|2021-09-30 13:15:00|2234.7|2234.4|2233.4|2233.1|2235.6|2235.3|2233|2232.7|581
1633008000000|2021-09-30 13:20:00|2233.5|2233.2|2235.9|2235.6|2236.1|2235.8|2232.3|2232|814
1633008300000|2021-09-30 13:25:00|2235.8|2235.5|2238.2|2237.9|2238.5|2238.2|2235.4|2235.1|922
1633008600000|2021-09-30 13:30:00|2237.2|2236.9|2231|2230.7|2237.2|2236.9|2228.2|2227.9|8468
1633008900000|2021-09-30 13:35:00|2231.5|2231.2|2229.2|2228.9|2232.4|2232.1|2226.8|2226.5|5199
1633009200000|2021-09-30 13:40:00|2229.1|2228.8|2230.3|2230|2232|2231.7|2226.6|2226.3|4250
1633009500000|2021-09-30 13:45:00|2230.4|2230.1|2234.4|2234.1|2235.4|2235.1|2228.3|2228|3097
1633009800000|2021-09-30 13:50:00|2234.5|2234.2|2241.4|2241.1|2241.4|2241.1|2233.7|2233.4|3660
1633010100000|2021-09-30 13:55:00|2241|2240.7|2233.6|2233.3|2243.2|2242.9|2233|2232.7|4186
1633010400000|2021-09-30 14:00:00|2233.4|2233.1|2231.6|2231.3|2235.2|2234.9|2230.8|2230.5|3617
1633010700000|2021-09-30 14:05:00|2231.7|2231.4|2230.6|2230.3|2232.4|2232.1|2224.2|2223.9|4537
1633011000000|2021-09-30 14:10:00|2231|2230.7|2227.2|2226.9|2231.7|2231.4|2227|2226.7|3209
1633011300000|2021-09-30 14:15:00|2227.1|2226.8|2230.5|2230.2|2232.8|2232.5|2226.4|2226.1|3370
1633011600000|2021-09-30 14:20:00|2230.3|2230|2223.5|2223.2|2231.7|2231.4|2223.5|2223.2|2819
1633011900000|2021-09-30 14:25:00|2223.4|2223.1|2224.1|2223.8|2227.1|2226.8|2223.2|2222.9|1879
1633012200000|2021-09-30 14:30:00|2224|2223.7|2227.6|2227.3|2229|2228.7|2221.5|2221.2|3255
1633012500000|2021-09-30 14:35:00|2228|2227.7|2227.8|2227.5|2228.4|2228.1|2225.1|2224.8|1551
1633012800000|2021-09-30 14:40:00|2228|2227.7|2225.6|2225.3|2228.1|2227.8|2223.3|2223|3160
1633013100000|2021-09-30 14:45:00|2225.5|2225.2|2225.5|2225.2|2227.2|2226.9|2222.9|2222.6|2119
1633013400000|2021-09-30 14:50:00|2225.4|2225.1|2222.8|2222.5|2225.8|2225.5|2222.1|2221.8|2183
1633013700000|2021-09-30 14:55:00|2222.6|2222.3|2219.7|2219.4|2223|2222.7|2219|2218.7|3468
1633014000000|2021-09-30 15:00:00|2219.6|2219.3|2222.3|2222|2222.8|2222.5|2217.5|2217.2|2655
1633014300000|2021-09-30 15:05:00|2222.2|2221.9|2226.6|2226.3|2226.9|2226.6|2221|2220.7|2133
1633014600000|2021-09-30 15:10:00|2226.4|2226.1|2227|2226.7|2227.8|2227.5|2225.1|2224.8|1434
1633014900000|2021-09-30 15:15:00|2227.1|2226.8|2231.3|2231|2232.2|2231.9|2227.1|2226.8|2529
1633015200000|2021-09-30 15:20:00|2231.2|2230.9|2231.1|2230.8|2231.8|2231.5|2229.9|2229.6|1632
1633015500000|2021-09-30 15:25:00|2231|2230.7|2232.8|2232.5|2233.2|2232.9|2231|2230.7|1366
1633015800000|2021-09-30 15:30:00|2232.7|2232.4|2226.1|2225.8|2233.1|2232.8|2226|2225.7|2016
1633016100000|2021-09-30 15:35:00|2226.2|2225.9|2222.5|2222.2|2226.5|2226.2|2220.6|2220.3|3910
1633016400000|2021-09-30 15:40:00|2222.3|2222|2221.3|2221|2223.1|2222.8|2219.6|2219.3|4499
1633016700000|2021-09-30 15:45:00|2221.1|2220.8|2216.5|2216.2|2221.5|2221.2|2214.9|2214.6|2865
1633017000000|2021-09-30 15:50:00|2216.8|2216.5|2217.3|2217|2217.9|2217.6|2214.5|2214.2|2940
1633017300000|2021-09-30 15:55:00|2217.4|2217.1|2217.8|2217.5|2218.7|2218.4|2216.6|2216.3|1444
1633017600000|2021-09-30 16:00:00|2218|2217.7|2215.9|2215.6|2219.6|2219.3|2214.6|2214.3|2439
1633017900000|2021-09-30 16:05:00|2215.7|2215.4|2208.6|2208.3|2216.3|2216|2208.5|2208.2|4455
1633018200000|2021-09-30 16:10:00|2208.5|2208.2|2209|2208.7|2210.5|2210.2|2206|2205.7|3804
1633018500000|2021-09-30 16:15:00|2208.9|2208.6|2208.5|2208.2|2210.2|2209.9|2206.5|2206.2|2437
1633018800000|2021-09-30 16:20:00|2208.8|2208.5|2206.5|2206.2|2210.4|2210.1|2205.2|2204.9|2919
1633019100000|2021-09-30 16:25:00|2206.3|2206|2206.2|2205.9|2211.4|2211.1|2206.2|2205.9|2695
1633019400000|2021-09-30 16:30:00|2206.4|2206.1|2208.9|2208.6|2209.1|2208.8|2203.9|2203.6|3528
1633019700000|2021-09-30 16:35:00|2208.8|2208.5|2210.9|2210.6|2212.6|2212.3|2207.5|2207.2|2467
1633020000000|2021-09-30 16:40:00|2210.8|2210.5|2208.8|2208.5|2211.7|2211.4|2208.3|2208|2533
1633020300000|2021-09-30 16:45:00|2208.7|2208.4|2213.3|2213|2213.3|2213|2206.7|2206.4|1672
1633020600000|2021-09-30 16:50:00|2213.4|2213.1|2214.2|2213.9|2214.4|2214.1|2212|2211.7|2057
1633020900000|2021-09-30 16:55:00|2214.3|2214|2212.4|2212.1|2214.5|2214.2|2210.4|2210.1|1530
1633021200000|2021-09-30 17:00:00|2212.8|2212.5|2217.4|2217.1|2217.7|2217.4|2211|2210.7|2866
1633021500000|2021-09-30 17:05:00|2217.3|2217|2220.2|2219.9|2220.3|2220|2215.9|2215.6|2470
1633021800000|2021-09-30 17:10:00|2220|2219.7|2219.6|2219.3|2221|2220.7|2218.5|2218.2|1703
1633022100000|2021-09-30 17:15:00|2219.7|2219.4|2219.3|2219|2222.1|2221.8|2216.2|2215.9|3131
1633022400000|2021-09-30 17:20:00|2219.6|2219.3|2214.3|2214|2219.6|2219.3|2214|2213.7|2102
1633022700000|2021-09-30 17:25:00|2214.6|2214.3|2212.8|2212.5|2215|2214.7|2212.5|2212.2|2051
1633023000000|2021-09-30 17:30:00|2212.9|2212.6|2211|2210.7|2213|2212.7|2210.1|2209.8|1498
1633023300000|2021-09-30 17:35:00|2211.1|2210.8|2213.4|2213.1|2214.8|2214.5|2209.1|2208.8|1791
1633023600000|2021-09-30 17:40:00|2213.6|2213.3|2215.4|2215.1|2215.8|2215.5|2212.8|2212.5|1880
1633023900000|2021-09-30 17:45:00|2215.5|2215.2|2217.1|2216.8|2217.4|2217.1|2213.9|2213.6|1587
1633024200000|2021-09-30 17:50:00|2217.6|2217.3|2220.4|2220.1|2221.1|2220.8|2217.4|2217.1|2413
1633024500000|2021-09-30 17:55:00|2220.3|2220|2219.2|2218.9|2220.4|2220.1|2217.8|2217.5|1238
1633024800000|2021-09-30 18:00:00|2219.4|2219.1|2221.8|2221.5|2223.8|2223.5|2219.2|2218.9|2576
1633025100000|2021-09-30 18:05:00|2221.7|2221.4|2225.4|2225.1|2225.5|2225.2|2221.5|2221.2|2124
1633025400000|2021-09-30 18:10:00|2225.3|2225|2224.4|2224.1|2225.4|2225.1|2222.3|2222|1316
1633025700000|2021-09-30 18:15:00|2224.5|2224.2|2218.7|2218.4|2224.7|2224.4|2218.7|2218.4|1486
1633026000000|2021-09-30 18:20:00|2218.6|2218.3|2218.3|2218|2219.7|2219.4|2217.4|2217.1|1422
1633026300000|2021-09-30 18:25:00|2218.2|2217.9|2220.7|2220.4|2220.7|2220.4|2216.7|2216.4|1293
1633026600000|2021-09-30 18:30:00|2220.6|2220.3|2222.7|2222.4|2223.2|2222.9|2219.4|2219.1|2011
1633026900000|2021-09-30 18:35:00|2223|2222.7|2218.3|2218|2223.1|2222.8|2217.8|2217.5|2055
1633027200000|2021-09-30 18:40:00|2218.4|2218.1|2223|2222.7|2224.4|2224.1|2218.4|2218.1|2688
1633027500000|2021-09-30 18:45:00|2223.1|2222.8|2225|2224.7|2225.8|2225.5|2222.9|2222.6|1644
1633027800000|2021-09-30 18:50:00|2225.1|2224.8|2223.9|2223.6|2227.8|2227.5|2223.1|2222.8|2997
1633028100000|2021-09-30 18:55:00|2223.4|2223.1|2220.4|2220.1|2224|2223.7|2220.2|2219.9|1672
1633028400000|2021-09-30 19:00:00|2220.5|2220.2|2218|2217.7|2222.3|2222|2217.1|2216.8|1974
1633028700000|2021-09-30 19:05:00|2218.1|2217.8|2220.9|2220.6|2222.2|2221.9|2218.1|2217.8|1479
1633029000000|2021-09-30 19:10:00|2221.1|2220.8|2223.2|2222.9|2224.9|2224.6|2221.1|2220.8|1712
1633029300000|2021-09-30 19:15:00|2223.3|2223|2222.8|2222.5|2227.4|2227.1|2222.5|2222.2|1988
1633029600000|2021-09-30 19:20:00|2222.9|2222.6|2219.9|2219.6|2222.9|2222.6|2219.5|2219.2|1746
1633029900000|2021-09-30 19:25:00|2219.7|2219.4|2219|2218.7|2221.4|2221.1|2218.8|2218.5|1625
1633030200000|2021-09-30 19:30:00|2218.8|2218.5|2223.2|2222.9|2224.7|2224.4|2218.1|2217.8|2551
1633030500000|2021-09-30 19:35:00|2223.1|2222.8|2220.6|2220.3|2224|2223.7|2220.2|2219.9|2002
1633030800000|2021-09-30 19:40:00|2220.5|2220.2|2216.5|2216.2|2220.8|2220.5|2215.5|2215.2|3028
1633031100000|2021-09-30 19:45:00|2216.3|2216|2214.3|2214|2216.3|2216|2213.1|2212.8|4681
1633031400000|2021-09-30 19:50:00|2214.4|2214.1|2208.9|2208.6|2214.8|2214.5|2208.1|2207.8|6381
1633031700000|2021-09-30 19:55:00|2208.8|2208.5|2204.5|2204.2|2209|2208.7|2203.8|2203.5|15851
1633032000000|2021-09-30 20:00:00|2204.4|2204.1|2210|2209.7|2210|2209.7|2203.6|2203.3|8264
1633032300000|2021-09-30 20:05:00|2209.9|2209.6|2207.5|2207.2|2210.9|2210.6|2206.5|2206.2|2771
1633032600000|2021-09-30 20:10:00|2207.6|2207.3|2206.9|2206.6|2208.2|2207.9|2205.6|2205.3|1553
1633032900000|2021-09-30 20:15:00|2206.8|2206.5|2206.6|2206.3|2207.2|2206.9|2205.3|2205|589
1633033200000|2021-09-30 20:20:00|2206.5|2206.2|2204.5|2204.2|2206.7|2206.4|2203.7|2203.4|536
1633033500000|2021-09-30 20:25:00|2204.6|2204.3|2203.5|2203.2|2204.9|2204.6|2203.5|2203.2|483
1633033800000|2021-09-30 20:30:00|2203.6|2203.3|2202.8|2202.5|2204|2203.7|2202|2201.7|593
1633034100000|2021-09-30 20:35:00|2202.9|2202.6|2202.7|2202.4|2204|2203.7|2202|2201.7|659
1633034400000|2021-09-30 20:40:00|2202.8|2202.5|2204.5|2204.2|2204.6|2204.3|2202.7|2202.4|307
1633034700000|2021-09-30 20:45:00|2204.6|2204.3|2205.4|2205.1|2205.6|2205.3|2204.2|2203.9|635
1633035000000|2021-09-30 20:50:00|2205.5|2205.2|2205.3|2205|2205.7|2205.4|2204.4|2204.1|228
1633035300000|2021-09-30 20:55:00|2205.4|2205.1|2205.8|2205|2205.8|2205.5|2203.8|2203.5|362
1633035600000|2021-09-30 21:00:00|2205.7|2204.9|2205.4|2204.6|2206|2205.2|2205.4|2204.6|0
1633035900000|2021-09-30 21:05:00|2205.5|2204.7|2205.5|2204.7|2205.8|2205|2205.3|2204.5|0
1633036200000|2021-09-30 21:10:00|2205.4|2204.6|2206|2205.2|2206|2205.2|2205.4|2204.6|0
1633036500000|2021-09-30 21:15:00|2205.9|2205.1|2205.6|2204.8|2205.9|2205.1|2205.4|2204.6|0
1633036800000|2021-09-30 21:20:00|2205.7|2204.9|2206.1|2205.3|2206.1|2205.3|2205.6|2204.8|0
1633037100000|2021-09-30 21:25:00|2206|2205.2|2206.8|2206|2206.9|2206.1|2206|2205.2|0
1633037400000|2021-09-30 21:30:00|2206.9|2206.1|2207.7|2206.9|2208.1|2207.3|2206.9|2206.1|0
1633037700000|2021-09-30 21:35:00|2207.8|2207|2207.6|2206.8|2207.8|2207|2207.3|2206.5|0
1633038000000|2021-09-30 21:40:00|2207.8|2207|2207|2206.2|2207.8|2207|2206.6|2205.8|0
1633038300000|2021-09-30 21:45:00|2206.9|2206.1|2207.1|2206.3|2207.1|2206.3|2206.9|2206.1|0
1633038600000|2021-09-30 21:50:00|2206.9|2206.1|2207.2|2206.4|2207.2|2206.4|2206.9|2206.1|0
1633039200000|2021-09-30 22:00:00|2207.3|2206.5|2209|2208.7|2209.5|2209.2|2205.9|2205.6|294
1633039500000|2021-09-30 22:05:00|2208.9|2208.6|2210.3|2210|2210.3|2210|2207.2|2206.9|123
1633039800000|2021-09-30 22:10:00|2210.4|2210.1|2210.6|2210.3|2211|2210.7|2209.9|2209.6|290
1633040100000|2021-09-30 22:15:00|2210.8|2210.5|2208.7|2208.4|2211|2210.7|2208.7|2208.4|125
1633040400000|2021-09-30 22:20:00|2208.8|2208.5|2208.9|2208.6|2209|2208.7|2208.5|2208.2|52
1633040700000|2021-09-30 22:25:00|2208.8|2208.5|2206.5|2206.2|2208.8|2208.5|2206.1|2205.8|90
1633041000000|2021-09-30 22:30:00|2206.8|2206.5|2207|2206.7|2207.7|2207.4|2206.7|2206.4|50
1633041300000|2021-09-30 22:35:00|2207.1|2206.8|2207.6|2207.3|2207.8|2207.5|2206.9|2206.6|20
1633041600000|2021-09-30 22:40:00|2207.7|2207.4|2208.1|2207.8|2208.2|2207.9|2207.1|2206.8|33
1633041900000|2021-09-30 22:45:00|2208.2|2207.9|2209|2208.7|2209|2208.7|2208.1|2207.8|53
1633042200000|2021-09-30 22:50:00|2208.9|2208.6|2209.8|2209.5|2209.8|2209.5|2208.5|2208.2|28
1633042500000|2021-09-30 22:55:00|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.2|2208.9|63
1633042800000|2021-09-30 23:00:00|2210.1|2209.8|2209.3|2209|2210.4|2210.1|2209.3|2209|35
1633043100000|2021-09-30 23:05:00|2209.4|2209.1|2209.8|2209.5|2209.9|2209.6|2209.1|2208.8|38
1633043400000|2021-09-30 23:10:00|2209.9|2209.6|2210.6|2210.3|2211.2|2210.9|2209.9|2209.6|118
1633043700000|2021-09-30 23:15:00|2210.7|2210.4|2211.4|2211.1|2211.7|2211.4|2210.7|2210.4|34
1633044000000|2021-09-30 23:20:00|2211.2|2210.9|2211.4|2211.1|2211.7|2211.4|2211.1|2210.8|26
1633044300000|2021-09-30 23:25:00|2211.3|2211|2211.7|2211.4|2211.8|2211.5|2211|2210.7|37
1633044600000|2021-09-30 23:30:00|2211.8|2211.5|2209.5|2209.2|2211.9|2211.6|2209.5|2209.2|119
1633044900000|2021-09-30 23:35:00|2209.6|2209.3|2209.7|2209.4|2210.2|2209.9|2208.8|2208.5|98
1633045200000|2021-09-30 23:40:00|2209.8|2209.5|2210.5|2210.2|2210.5|2210.2|2209|2208.7|29
1633045500000|2021-09-30 23:45:00|2210.4|2210.1|2208.6|2208.3|2210.8|2210.5|2207.8|2207.5|98
1633045800000|2021-09-30 23:50:00|2208.5|2208.2|2209.5|2209.2|2209.8|2209.5|2208.1|2207.8|58
1633046100000|2021-09-30 23:55:00|2209.4|2209.1|2210.1|2209.8|2210.2|2209.9|2208.8|2208.5|42
1633046400000|2021-10-01 00:00:00|2209.8|2209.5|2211.3|2211|2211.4|2211.1|2208.7|2208.4|114
1633046700000|2021-10-01 00:05:00|2211.4|2211.1|2212.1|2211.8|2212.3|2212|2211.1|2210.8|89
1633047000000|2021-10-01 00:10:00|2212|2211.7|2212.7|2212.4|2213.1|2212.8|2211.7|2211.4|67
1633047300000|2021-10-01 00:15:00|2212.6|2212.3|2212.1|2211.8|2213.2|2212.9|2211.8|2211.5|118
1633047600000|2021-10-01 00:20:00|2212|2211.7|2212.1|2211.8|2212.4|2212.1|2211|2210.7|63
1633047900000|2021-10-01 00:25:00|2212|2211.7|2211.2|2210.9|2212.1|2211.8|2210.6|2210.3|52
1633048200000|2021-10-01 00:30:00|2211.1|2210.8|2210.4|2210.1|2212|2211.7|2209.5|2209.2|59
1633048500000|2021-10-01 00:35:00|2210.5|2210.2|2212.4|2212.1|2212.5|2212.2|2210.1|2209.8|84
1633048800000|2021-10-01 00:40:00|2212.3|2212|2211.9|2211.6|2212.6|2212.3|2211.7|2211.4|59
1633049100000|2021-10-01 00:45:00|2212|2211.7|2210.5|2210.2|2212|2211.7|2209.6|2209.3|109
1633049400000|2021-10-01 00:50:00|2210.4|2210.1|2207.9|2207.6|2210.5|2210.2|2206.7|2206.4|215
1633049700000|2021-10-01 00:55:00|2207.8|2207.5|2204.3|2204|2208.2|2207.9|2204.3|2204|175
1633050000000|2021-10-01 01:00:00|2204.4|2204.1|2200.3|2200|2205.2|2204.9|2198.1|2197.8|744
1633050300000|2021-10-01 01:05:00|2200.4|2200.1|2191.3|2191|2200.6|2200.3|2190.1|2189.8|1472
1633050600000|2021-10-01 01:10:00|2191.6|2191.3|2187.8|2187.5|2192.2|2191.9|2186.4|2186.1|1145
1633050900000|2021-10-01 01:15:00|2187.7|2187.4|2189.1|2188.8|2192.2|2191.9|2186.9|2186.6|508
1633051200000|2021-10-01 01:20:00|2189.3|2189|2190.8|2190.5|2192.2|2191.9|2188.9|2188.6|222
1633051500000|2021-10-01 01:25:00|2191|2190.7|2189.5|2189.2|2191.2|2190.9|2189|2188.7|213
1633051800000|2021-10-01 01:30:00|2189.4|2189.1|2187.5|2187.2|2189.4|2189.1|2187.1|2186.8|407
1633052100000|2021-10-01 01:35:00|2187.6|2187.3|2185.9|2185.6|2187.8|2187.5|2182.9|2182.6|668
1633052400000|2021-10-01 01:40:00|2185.8|2185.5|2187.9|2187.6|2188.3|2188|2183.2|2182.9|337
1633052700000|2021-10-01 01:45:00|2188.1|2187.8|2185.9|2185.6|2188.4|2188.1|2185.4|2185.1|105
1633053000000|2021-10-01 01:50:00|2186.1|2185.8|2186.3|2186|2187|2186.7|2184.1|2183.8|133
1633053300000|2021-10-01 01:55:00|2186.1|2185.8|2185.8|2185.5|2187.8|2187.5|2184.6|2184.3|163
1633053600000|2021-10-01 02:00:00|2185.7|2185.4|2186.4|2186.1|2187.2|2186.9|2183.9|2183.6|196
1633053900000|2021-10-01 02:05:00|2186.6|2186.3|2186|2185.7|2187.3|2187|2184.9|2184.6|62
1633054200000|2021-10-01 02:10:00|2185.9|2185.6|2186.6|2186.3|2187.3|2187|2185.4|2185.1|60
1633054500000|2021-10-01 02:15:00|2186.7|2186.4|2185.7|2185.4|2187|2186.7|2185.2|2184.9|40
1633054800000|2021-10-01 02:20:00|2185.6|2185.3|2186.6|2186.3|2186.8|2186.5|2185.5|2185.2|53
1633055100000|2021-10-01 02:25:00|2186.7|2186.4|2186.7|2186.4|2187.3|2187|2186.2|2185.9|76
1633055400000|2021-10-01 02:30:00|2186.8|2186.5|2186|2185.7|2187.4|2187.1|2184.9|2184.6|118
1633055700000|2021-10-01 02:35:00|2186.1|2185.8|2187.1|2186.8|2187.7|2187.4|2184.7|2184.4|90
1633056000000|2021-10-01 02:40:00|2187|2186.7|2187.4|2187.1|2187.8|2187.5|2186.5|2186.2|32
1633056300000|2021-10-01 02:45:00|2187.5|2187.2|2185.4|2185.1|2187.6|2187.3|2184.9|2184.6|104
1633056600000|2021-10-01 02:50:00|2185.1|2184.8|2185.6|2185.3|2185.6|2185.3|2183.1|2182.8|195
1633056900000|2021-10-01 02:55:00|2185.5|2185.2|2185.4|2185.1|2185.6|2185.3|2184.1|2183.8|64
1633057200000|2021-10-01 03:00:00|2185.6|2185.3|2188.4|2188.1|2188.9|2188.6|2185.6|2185.3|123
1633057500000|2021-10-01 03:05:00|2188.5|2188.2|2187.5|2187.2|2188.5|2188.2|2186.6|2186.3|77
1633057800000|2021-10-01 03:10:00|2187.6|2187.3|2186.3|2186|2187.7|2187.4|2186.1|2185.8|96
1633058100000|2021-10-01 03:15:00|2186.2|2185.9|2185.9|2185.6|2186.8|2186.5|2185.5|2185.2|39
1633058400000|2021-10-01 03:20:00|2185.8|2185.5|2187.3|2187|2187.5|2187.2|2185.8|2185.5|40
1633058700000|2021-10-01 03:25:00|2187.7|2187.4|2187.2|2186.9|2187.9|2187.6|2186.1|2185.8|26
1633059000000|2021-10-01 03:30:00|2187.3|2187|2189|2188.7|2190.3|2190|2187.2|2186.9|251
1633059300000|2021-10-01 03:35:00|2189.1|2188.8|2187.6|2187.3|2189.4|2189.1|2187.5|2187.2|88
1633059600000|2021-10-01 03:40:00|2187.7|2187.4|2185.8|2185.5|2187.8|2187.5|2185.5|2185.2|267
1633059900000|2021-10-01 03:45:00|2185.7|2185.4|2185.1|2184.8|2186.3|2186|2184.7|2184.4|84
1633060200000|2021-10-01 03:50:00|2185.3|2185|2184.2|2183.9|2185.3|2185|2183.1|2182.8|310
1633060500000|2021-10-01 03:55:00|2184.1|2183.8|2183.5|2183.2|2184.5|2184.2|2182.8|2182.5|87
1633060800000|2021-10-01 04:00:00|2183.6|2183.3|2184.4|2184.1|2185.9|2185.6|2183.6|2183.3|194
1633061100000|2021-10-01 04:05:00|2184.3|2184|2185.7|2185.4|2185.8|2185.5|2184.3|2184|110
1633061400000|2021-10-01 04:10:00|2185.8|2185.5|2186.4|2186.1|2186.4|2186.1|2185.1|2184.8|62
1633061700000|2021-10-01 04:15:00|2186.5|2186.2|2186.6|2186.3|2186.9|2186.6|2186.2|2185.9|32
1633062000000|2021-10-01 04:20:00|2186.5|2186.2|2185.7|2185.4|2186.6|2186.3|2185.2|2184.9|52
1633062300000|2021-10-01 04:25:00|2185.8|2185.5|2183.8|2183.5|2186.2|2185.9|2183.8|2183.5|119
1633062600000|2021-10-01 04:30:00|2183.9|2183.6|2183.7|2183.4|2184.4|2184.1|2183.5|2183.2|88
1633062900000|2021-10-01 04:35:00|2183.6|2183.3|2184.2|2183.9|2184.3|2184|2183.1|2182.8|58
1633063200000|2021-10-01 04:40:00|2184.1|2183.8|2183.1|2182.8|2184.3|2184|2183.1|2182.8|123
1633063500000|2021-10-01 04:45:00|2183|2182.7|2184.9|2184.6|2185.5|2185.2|2182|2181.7|212
1633063800000|2021-10-01 04:50:00|2185.1|2184.8|2185.2|2184.9|2186.3|2186|2185|2184.7|94
1633064100000|2021-10-01 04:55:00|2185.1|2184.8|2185.2|2184.9|2185.8|2185.5|2184.5|2184.2|73
1633064400000|2021-10-01 05:00:00|2185.5|2185.2|2183.6|2183.3|2185.8|2185.5|2183.5|2183.2|89
1633064700000|2021-10-01 05:05:00|2183.5|2183.2|2183.9|2183.6|2184.3|2184|2182.4|2182.1|113
1633065000000|2021-10-01 05:10:00|2183.8|2183.5|2184|2183.7|2184.5|2184.2|2182.8|2182.5|46
1633065300000|2021-10-01 05:15:00|2183.9|2183.6|2186.4|2186.1|2186.6|2186.3|2183.8|2183.5|143
1633065600000|2021-10-01 05:20:00|2186.3|2186|2185.2|2184.9|2186.5|2186.2|2184.4|2184.1|54
1633065900000|2021-10-01 05:25:00|2185.3|2185|2185.1|2184.8|2186.6|2186.3|2184.6|2184.3|32
1633066200000|2021-10-01 05:30:00|2185|2184.7|2185.6|2185.3|2186.2|2185.9|2184.9|2184.6|29
1633066500000|2021-10-01 05:35:00|2185.5|2185.2|2186.3|2186|2186.4|2186.1|2185|2184.7|81
1633066800000|2021-10-01 05:40:00|2186.4|2186.1|2187.1|2186.8|2187.8|2187.5|2186.1|2185.8|64
1633067100000|2021-10-01 05:45:00|2187.4|2187.1|2186.6|2186.3|2188.9|2188.6|2186.1|2185.8|163
1633067400000|2021-10-01 05:50:00|2186.5|2186.2|2186.5|2186.2|2187.8|2187.5|2185.3|2185|58
1633067700000|2021-10-01 05:55:00|2186.4|2186.1|2188.8|2188.5|2188.9|2188.6|2185.4|2185.1|68
1633068000000|2021-10-01 06:00:00|2188.6|2188.3|2190.9|2190.6|2192.7|2192.4|2188.3|2188|258
1633068300000|2021-10-01 06:05:00|2191|2190.7|2190.1|2189.8|2192.3|2192|2190|2189.7|156
1633068600000|2021-10-01 06:10:00|2190.2|2189.9|2186.6|2186.3|2190.4|2190.1|2186.6|2186.3|136
1633068900000|2021-10-01 06:15:00|2186.5|2186.2|2184.5|2184.2|2186.9|2186.6|2183.4|2183.1|146
1633069200000|2021-10-01 06:20:00|2184.4|2184.1|2179.3|2179|2184.5|2184.2|2177.4|2177.1|611
1633069500000|2021-10-01 06:25:00|2179.4|2179.1|2180.7|2180.4|2181.2|2180.9|2177|2176.7|120
1633069800000|2021-10-01 06:30:00|2180.5|2180.2|2179.4|2179.1|2180.7|2180.4|2178.7|2178.4|90
1633070100000|2021-10-01 06:35:00|2180|2179.7|2180.8|2180.5|2181.2|2180.9|2179.7|2179.4|179
1633070400000|2021-10-01 06:40:00|2180.7|2180.4|2180.2|2179.9|2182.2|2181.9|2179.7|2179.4|174
1633070700000|2021-10-01 06:45:00|2180.1|2179.8|2179.8|2179.5|2180.3|2180|2178.9|2178.6|109
1633071000000|2021-10-01 06:50:00|2179.9|2179.6|2177.2|2176.9|2180.9|2180.6|2176.4|2176.1|116
1633071300000|2021-10-01 06:55:00|2177.1|2176.8|2180.8|2180.5|2180.9|2180.6|2176|2175.7|320
1633071600000|2021-10-01 07:00:00|2180.9|2180.6|2178.8|2178.5|2183|2182.7|2177.2|2176.9|540
1633071900000|2021-10-01 07:05:00|2179.1|2178.8|2179.7|2179.4|2180.5|2180.2|2175.7|2175.4|377
1633072200000|2021-10-01 07:10:00|2179.5|2179.2|2183.5|2183.2|2183.7|2183.4|2176.9|2176.6|254
1633072500000|2021-10-01 07:15:00|2183.4|2183.1|2186.6|2186.3|2186.6|2186.3|2180.6|2180.3|289
1633072800000|2021-10-01 07:20:00|2186.7|2186.4|2186.7|2186.4|2188.4|2188.1|2184.7|2184.4|276
1633073100000|2021-10-01 07:25:00|2186.8|2186.5|2190|2189.7|2191|2190.7|2185.4|2185.1|352
1633073400000|2021-10-01 07:30:00|2190.2|2189.9|2190.3|2190|2191.5|2191.2|2188.9|2188.6|407
1633073700000|2021-10-01 07:35:00|2190.5|2190.2|2187.9|2187.6|2192.6|2192.3|2187.9|2187.6|226
1633074000000|2021-10-01 07:40:00|2188.3|2188|2188|2187.7|2190.8|2190.5|2186.7|2186.4|249
1633074300000|2021-10-01 07:45:00|2188.1|2187.8|2187.6|2187.3|2188.6|2188.3|2185|2184.7|245
1633074600000|2021-10-01 07:50:00|2187.7|2187.4|2190.8|2190.5|2190.9|2190.6|2187.7|2187.4|250
1633074900000|2021-10-01 07:55:00|2190.9|2190.6|2189.2|2188.9|2194.2|2193.9|2189.2|2188.9|336
1633075200000|2021-10-01 08:00:00|2189.5|2189.2|2188.6|2188.3|2190.8|2190.5|2188.1|2187.8|395
1633075500000|2021-10-01 08:05:00|2188.8|2188.5|2185.6|2185.3|2189.2|2188.9|2184.6|2184.3|361
1633075800000|2021-10-01 08:10:00|2185.5|2185.2|2183.1|2182.8|2187|2186.7|2183|2182.7|545
1633076100000|2021-10-01 08:15:00|2183|2182.7|2182.1|2181.8|2183.7|2183.4|2181.4|2181.1|168
1633076400000|2021-10-01 08:20:00|2182.2|2181.9|2181.3|2181|2182.2|2181.9|2179.2|2178.9|305
1633076700000|2021-10-01 08:25:00|2181.4|2181.1|2183.4|2183.1|2183.6|2183.3|2180.1|2179.8|92
1633077000000|2021-10-01 08:30:00|2183.6|2183.3|2184.2|2183.9|2186.2|2185.9|2183.3|2183|168
1633077300000|2021-10-01 08:35:00|2184.1|2183.8|2186|2185.7|2186.9|2186.6|2184.1|2183.8|73
1633077600000|2021-10-01 08:40:00|2185.9|2185.6|2187.8|2187.5|2188.6|2188.3|2184.5|2184.2|84
1633077900000|2021-10-01 08:45:00|2187.7|2187.4|2186.2|2185.9|2188.8|2188.5|2183.5|2183.2|152
1633078200000|2021-10-01 08:50:00|2186.3|2186|2187|2186.7|2187.4|2187.1|2185.2|2184.9|119
1633078500000|2021-10-01 08:55:00|2186.9|2186.6|2187.6|2187.3|2187.9|2187.6|2184.5|2184.2|98
1633078800000|2021-10-01 09:00:00|2187.5|2187.2|2188.8|2188.5|2189|2188.7|2186.7|2186.4|116
1633079100000|2021-10-01 09:05:00|2188.9|2188.6|2188.8|2188.5|2190.8|2190.5|2187.5|2187.2|258
1633079400000|2021-10-01 09:10:00|2188.7|2188.4|2191|2190.7|2191.2|2190.9|2188.7|2188.4|74
1633079700000|2021-10-01 09:15:00|2190.9|2190.6|2189.7|2189.4|2191.4|2191.1|2189.6|2189.3|77
1633080000000|2021-10-01 09:20:00|2189.6|2189.3|2189.7|2189.4|2191.8|2191.5|2189.6|2189.3|95
1633080300000|2021-10-01 09:25:00|2190.2|2189.9|2190.3|2190|2190.5|2190.2|2188.2|2187.9|185
1633080600000|2021-10-01 09:30:00|2190.2|2189.9|2188.6|2188.3|2191.6|2191.3|2188.3|2188|64
1633080900000|2021-10-01 09:35:00|2188.5|2188.2|2187.8|2187.5|2188.9|2188.6|2186.7|2186.4|136
1633081200000|2021-10-01 09:40:00|2188.2|2187.9|2186.8|2186.5|2188.3|2188|2186.7|2186.4|46
1633081500000|2021-10-01 09:45:00|2186.7|2186.4|2187.5|2187.2|2187.6|2187.3|2186.6|2186.3|61
1633081800000|2021-10-01 09:50:00|2187.4|2187.1|2186.2|2185.9|2188|2187.7|2186|2185.7|59
1633082100000|2021-10-01 09:55:00|2186.1|2185.8|2187.9|2187.6|2188.6|2188.3|2186|2185.7|164
1633082400000|2021-10-01 10:00:00|2188|2187.7|2187.6|2187.3|2190|2189.7|2186.8|2186.5|171
1633082700000|2021-10-01 10:05:00|2187.8|2187.5|2189.2|2188.9|2189.7|2189.4|2187.6|2187.3|99
1633083000000|2021-10-01 10:10:00|2189.1|2188.8|2192.5|2192.2|2192.7|2192.4|2188.8|2188.5|121
1633083300000|2021-10-01 10:15:00|2192.6|2192.3|2191.9|2191.6|2193|2192.7|2191.7|2191.4|95
1633083600000|2021-10-01 10:20:00|2191.8|2191.5|2189.2|2188.9|2191.9|2191.6|2188.9|2188.6|76
1633083900000|2021-10-01 10:25:00|2189.1|2188.8|2190.6|2190.3|2190.8|2190.5|2188.9|2188.6|58
1633084200000|2021-10-01 10:30:00|2190.5|2190.2|2192.1|2191.8|2193.1|2192.8|2190.5|2190.2|117
1633084500000|2021-10-01 10:35:00|2192.2|2191.9|2191.8|2191.5|2192.5|2192.2|2191.1|2190.8|113
1633084800000|2021-10-01 10:40:00|2192|2191.7|2192.8|2192.5|2192.9|2192.6|2190.9|2190.6|123
1633085100000|2021-10-01 10:45:00|2192.9|2192.6|2192.7|2192.4|2193|2192.7|2191.7|2191.4|257
1633085400000|2021-10-01 10:50:00|2192.6|2192.3|2192.5|2192.2|2193.1|2192.8|2191|2190.7|104
1633085700000|2021-10-01 10:55:00|2192.4|2192.1|2194.4|2194.1|2194.5|2194.2|2192.2|2191.9|172
1633086000000|2021-10-01 11:00:00|2194.7|2194.4|2197.2|2196.9|2197.2|2196.9|2194.2|2193.9|497
1633086300000|2021-10-01 11:05:00|2197.1|2196.8|2197.6|2197.3|2199|2198.7|2196.4|2196.1|533
1633086600000|2021-10-01 11:10:00|2197.5|2197.2|2199.6|2199.3|2199.8|2199.5|2197.3|2197|238
1633086900000|2021-10-01 11:15:00|2199.5|2199.2|2200.7|2200.4|2202.3|2202|2199.1|2198.8|573
1633087200000|2021-10-01 11:20:00|2200.8|2200.5|2203.8|2203.5|2203.8|2203.5|2200.8|2200.5|401
1633087500000|2021-10-01 11:25:00|2204|2203.7|2205.8|2205.5|2206.7|2206.4|2203.9|2203.6|832
1633087800000|2021-10-01 11:30:00|2205.9|2205.6|2209.5|2209.2|2209.5|2209.2|2205.6|2205.3|475
1633088100000|2021-10-01 11:35:00|2209.4|2209.1|2212.1|2211.8|2214.4|2214.1|2209.2|2208.9|789
1633088400000|2021-10-01 11:40:00|2212.2|2211.9|2212.6|2212.3|2213.9|2213.6|2211.4|2211.1|523
1633088700000|2021-10-01 11:45:00|2212.5|2212.2|2218.6|2218.3|2219.7|2219.4|2212.5|2212.2|1119
1633089000000|2021-10-01 11:50:00|2218.7|2218.4|2212.9|2212.6|2219.9|2219.6|2212.8|2212.5|761
1633089300000|2021-10-01 11:55:00|2212.8|2212.5|2213.4|2213.1|2214.2|2213.9|2211|2210.7|723
1633089600000|2021-10-01 12:00:00|2213.7|2213.4|2214.2|2213.9|2216.5|2216.2|2213.5|2213.2|705
1633089900000|2021-10-01 12:05:00|2214.3|2214|2215.3|2215|2215.8|2215.5|2213.4|2213.1|326
1633090200000|2021-10-01 12:10:00|2215.2|2214.9|2213.9|2213.6|2215.2|2214.9|2212.4|2212.1|510
1633090500000|2021-10-01 12:15:00|2213.8|2213.5|2216.7|2216.4|2216.9|2216.6|2213.5|2213.2|693
1633090800000|2021-10-01 12:20:00|2216.8|2216.5|2216.7|2216.4|2217.8|2217.5|2215.9|2215.6|568
1633091100000|2021-10-01 12:25:00|2216.6|2216.3|2222.4|2222.1|2222.4|2222.1|2216.2|2215.9|1134
1633091400000|2021-10-01 12:30:00|2222.3|2222|2218|2217.7|2222.4|2222.1|2218|2217.7|921
1633091700000|2021-10-01 12:35:00|2218.1|2217.8|2213.8|2213.5|2218.1|2217.8|2212.7|2212.4|980
1633092000000|2021-10-01 12:40:00|2213.9|2213.6|2215|2214.7|2216.4|2216.1|2213.2|2212.9|626
1633092300000|2021-10-01 12:45:00|2214.9|2214.6|2212.9|2212.6|2215.6|2215.3|2212.3|2212|544
1633092600000|2021-10-01 12:50:00|2212.8|2212.5|2213.7|2213.4|2214.8|2214.5|2212.5|2212.2|385
1633092900000|2021-10-01 12:55:00|2213.8|2213.5|2213.7|2213.4|2215.3|2215|2213.2|2212.9|603
1633093200000|2021-10-01 13:00:00|2213.6|2213.3|2217.8|2217.5|2217.8|2217.5|2213.5|2213.2|780
1633093500000|2021-10-01 13:05:00|2217.7|2217.4|2215.8|2215.5|2218.8|2218.5|2215.5|2215.2|695
1633093800000|2021-10-01 13:10:00|2215.9|2215.6|2218.3|2218|2218.4|2218.1|2215.7|2215.4|401
1633094100000|2021-10-01 13:15:00|2218.4|2218.1|2219.1|2218.8|2219.6|2219.3|2218.2|2217.9|483
1633094400000|2021-10-01 13:20:00|2219|2218.7|2219.4|2219.1|2219.8|2219.5|2217.8|2217.5|728
1633094700000|2021-10-01 13:25:00|2219.5|2219.2|2217.8|2217.5|2219.8|2219.5|2217.6|2217.3|705
1633095000000|2021-10-01 13:30:00|2217.5|2217.2|2210.4|2210.1|2220.7|2220.4|2210.4|2210.1|7729
1633095300000|2021-10-01 13:35:00|2210.1|2209.8|2210|2209.7|2216.3|2216|2208.4|2208.1|4690
1633095600000|2021-10-01 13:40:00|2210.2|2209.9|2205.7|2205.4|2212.2|2211.9|2205.7|2205.4|3349
1633095900000|2021-10-01 13:45:00|2205.5|2205.2|2206.9|2206.6|2210.3|2210|2204.1|2203.8|4163
1633096200000|2021-10-01 13:50:00|2206.4|2206.1|2207.9|2207.6|2210.4|2210.1|2203.2|2202.9|4684
1633096500000|2021-10-01 13:55:00|2208.2|2207.9|2206.7|2206.4|2208.2|2207.9|2201.2|2200.9|4381
1633096800000|2021-10-01 14:00:00|2206.5|2206.2|2207.2|2206.9|2215.8|2215.5|2204|2203.7|5625
1633097100000|2021-10-01 14:05:00|2207.1|2206.8|2209|2208.7|2212.4|2212.1|2206|2205.7|3176
1633097400000|2021-10-01 14:10:00|2208.6|2208.3|2207.8|2207.5|2210.7|2210.4|2206.4|2206.1|2533
1633097700000|2021-10-01 14:15:00|2208|2207.7|2200.5|2200.2|2208.5|2208.2|2198.8|2198.5|5216
1633098000000|2021-10-01 14:20:00|2200.6|2200.3|2197|2196.7|2202.9|2202.6|2196.4|2196.1|3116
1633098300000|2021-10-01 14:25:00|2196.9|2196.6|2199.2|2198.9|2201.5|2201.2|2195|2194.7|2507
1633098600000|2021-10-01 14:30:00|2199.1|2198.8|2200.1|2199.8|2201.3|2201|2197.4|2197.1|2735
1633098900000|2021-10-01 14:35:00|2199.9|2199.6|2196.1|2195.8|2203.6|2203.3|2195.9|2195.6|2970
1633099200000|2021-10-01 14:40:00|2195.9|2195.6|2197.4|2197.1|2201.1|2200.8|2195.8|2195.5|2439
1633099500000|2021-10-01 14:45:00|2197.6|2197.3|2203.3|2203|2203.5|2203.2|2195|2194.7|3704
1633099800000|2021-10-01 14:50:00|2203.5|2203.2|2202.7|2202.4|2203.5|2203.2|2199.5|2199.2|2996
1633100100000|2021-10-01 14:55:00|2202.6|2202.3|2209.8|2209.5|2210.2|2209.9|2202.3|2202|4055
1633100400000|2021-10-01 15:00:00|2210|2209.7|2210.6|2210.3|2212.3|2212|2209.2|2208.9|2884
1633100700000|2021-10-01 15:05:00|2210.7|2210.4|2206|2205.7|2211.5|2211.2|2206|2205.7|2639
1633101000000|2021-10-01 15:10:00|2205.9|2205.6|2215.1|2214.8|2216.4|2216.1|2204|2203.7|4256
1633101300000|2021-10-01 15:15:00|2215.2|2214.9|2216.9|2216.6|2216.9|2216.6|2212.2|2211.9|3355
1633101600000|2021-10-01 15:20:00|2217|2216.7|2221|2220.7|2221|2220.7|2215.2|2214.9|3139
1633101900000|2021-10-01 15:25:00|2220.9|2220.6|2222.2|2221.9|2223.4|2223.1|2220.5|2220.2|2606
1633102200000|2021-10-01 15:30:00|2222.4|2222.1|2226|2225.7|2227.5|2227.2|2222|2221.7|3391
1633102500000|2021-10-01 15:35:00|2225.9|2225.6|2226.4|2226.1|2228.2|2227.9|2225.3|2225|1589
1633102800000|2021-10-01 15:40:00|2226.5|2226.2|2227.8|2227.5|2228.6|2228.3|2225.6|2225.3|1862
1633103100000|2021-10-01 15:45:00|2228|2227.7|2225.8|2225.5|2228.6|2228.3|2225.1|2224.8|1907
1633103400000|2021-10-01 15:50:00|2225.9|2225.6|2228.1|2227.8|2229.8|2229.5|2225.9|2225.6|2357
1633103700000|2021-10-01 15:55:00|2228.2|2227.9|2226.9|2226.6|2228.2|2227.9|2226.1|2225.8|1526
1633104000000|2021-10-01 16:00:00|2227.1|2226.8|2224.7|2224.4|2228.1|2227.8|2223.4|2223.1|2100
1633104300000|2021-10-01 16:05:00|2224.9|2224.6|2226|2225.7|2228.1|2227.8|2223.7|2223.4|2088
1633104600000|2021-10-01 16:10:00|2225.9|2225.6|2224.9|2224.6|2226|2225.7|2224|2223.7|1281
1633104900000|2021-10-01 16:15:00|2225|2224.7|2224.1|2223.8|2225.9|2225.6|2223.4|2223.1|1465
1633105200000|2021-10-01 16:20:00|2223.9|2223.6|2228.1|2227.8|2228.9|2228.6|2223.9|2223.6|1041
1633105500000|2021-10-01 16:25:00|2227.9|2227.6|2227.4|2227.1|2229|2228.7|2226.9|2226.6|1703
1633105800000|2021-10-01 16:30:00|2227.5|2227.2|2228.6|2228.3|2229.7|2229.4|2227.3|2227|1086
1633106100000|2021-10-01 16:35:00|2228.5|2228.2|2226.7|2226.4|2229.2|2228.9|2225.8|2225.5|869
1633106400000|2021-10-01 16:40:00|2226.6|2226.3|2228.1|2227.8|2229.3|2229|2226.6|2226.3|846
1633106700000|2021-10-01 16:45:00|2228.3|2228|2228.1|2227.8|2229.8|2229.5|2227.4|2227.1|576
1633107000000|2021-10-01 16:50:00|2228.2|2227.9|2228.4|2228.1|2229|2228.7|2225.7|2225.4|921
1633107300000|2021-10-01 16:55:00|2228.5|2228.2|2227.3|2227|2228.8|2228.5|2226.5|2226.2|680
1633107600000|2021-10-01 17:00:00|2227.6|2227.3|2227.7|2227.4|2229|2228.7|2224.8|2224.5|1983
1633107900000|2021-10-01 17:05:00|2227.6|2227.3|2232.2|2231.9|2232.4|2232.1|2227.4|2227.1|1437
1633108200000|2021-10-01 17:10:00|2232.3|2232|2232.9|2232.6|2233.3|2233|2230.9|2230.6|1498
1633108500000|2021-10-01 17:15:00|2233|2232.7|2232.2|2231.9|2233.6|2233.3|2231.6|2231.3|907
1633108800000|2021-10-01 17:20:00|2232.1|2231.8|2235.2|2234.9|2235.7|2235.4|2231.9|2231.6|1433
1633109100000|2021-10-01 17:25:00|2235.4|2235.1|2235.9|2235.6|2236.9|2236.6|2234.7|2234.4|1699
1633109400000|2021-10-01 17:30:00|2236.3|2236|2240.8|2240.5|2240.9|2240.6|2235.6|2235.3|2331
1633109700000|2021-10-01 17:35:00|2240.9|2240.6|2241.4|2241.1|2241.6|2241.3|2239.4|2239.1|1688
1633110000000|2021-10-01 17:40:00|2241.5|2241.2|2241.1|2240.8|2243.5|2243.2|2240.7|2240.4|1629
1633110300000|2021-10-01 17:45:00|2241.3|2241|2243|2242.7|2243.6|2243.3|2240.5|2240.2|1312
1633110600000|2021-10-01 17:50:00|2243.1|2242.8|2241.8|2241.5|2243.1|2242.8|2241.1|2240.8|1296
1633110900000|2021-10-01 17:55:00|2241.9|2241.6|2241|2240.7|2242.3|2242|2240.7|2240.4|1350
1633111200000|2021-10-01 18:00:00|2241.1|2240.8|2241.9|2241.6|2242.6|2242.3|2241|2240.7|1486
1633111500000|2021-10-01 18:05:00|2241.8|2241.5|2242.3|2242|2244.3|2244|2241.8|2241.5|1299
1633111800000|2021-10-01 18:10:00|2242.5|2242.2|2243.1|2242.8|2243.2|2242.9|2241|2240.7|1298
1633112100000|2021-10-01 18:15:00|2243.2|2242.9|2245.4|2245.1|2246|2245.7|2243.2|2242.9|1046
1633112400000|2021-10-01 18:20:00|2245.3|2245|2247.7|2247.4|2247.7|2247.4|2245.1|2244.8|790
1633112700000|2021-10-01 18:25:00|2247.8|2247.5|2249.4|2249.1|2250.5|2250.2|2247.7|2247.4|1499
1633113000000|2021-10-01 18:30:00|2249.5|2249.2|2250.7|2250.4|2252|2251.7|2249.5|2249.2|2114
1633113300000|2021-10-01 18:35:00|2250.8|2250.5|2251.7|2251.4|2252.3|2252|2250.6|2250.3|910
1633113600000|2021-10-01 18:40:00|2251.8|2251.5|2247.6|2247.3|2251.9|2251.6|2247.4|2247.1|2176
1633113900000|2021-10-01 18:45:00|2247.7|2247.4|2248.7|2248.4|2249|2248.7|2247.6|2247.3|1279
1633114200000|2021-10-01 18:50:00|2248.6|2248.3|2248.9|2248.6|2249|2248.7|2246.1|2245.8|1636
1633114500000|2021-10-01 18:55:00|2249|2248.7|2247.8|2247.5|2250|2249.7|2246.9|2246.6|967
1633114800000|2021-10-01 19:00:00|2247.9|2247.6|2249|2248.7|2249.9|2249.6|2247.9|2247.6|1019
1633115100000|2021-10-01 19:05:00|2249.1|2248.8|2249|2248.7|2249.9|2249.6|2248.5|2248.2|823
1633115400000|2021-10-01 19:10:00|2249.1|2248.8|2251.1|2250.8|2251.1|2250.8|2248.5|2248.2|1390
1633115700000|2021-10-01 19:15:00|2251.2|2250.9|2250|2249.7|2252.3|2252|2248.8|2248.5|1707
1633116000000|2021-10-01 19:20:00|2249.9|2249.6|2251.3|2251|2252.4|2252.1|2249.7|2249.4|983
1633116300000|2021-10-01 19:25:00|2251.4|2251.1|2247.5|2247.2|2251.5|2251.2|2247.3|2247|1977
1633116600000|2021-10-01 19:30:00|2247.4|2247.1|2246.4|2246.1|2247.5|2247.2|2244.2|2243.9|3048
1633116900000|2021-10-01 19:35:00|2246.2|2245.9|2245.2|2244.9|2247.1|2246.8|2244.4|2244.1|1601
1633117200000|2021-10-01 19:40:00|2245.3|2245|2246.2|2245.9|2246.7|2246.4|2244.5|2244.2|1218
1633117500000|2021-10-01 19:45:00|2246.1|2245.8|2240.1|2239.8|2246.2|2245.9|2240.1|2239.8|3197
1633117800000|2021-10-01 19:50:00|2240.2|2239.9|2243|2242.7|2245.1|2244.8|2240|2239.7|4884
1633118100000|2021-10-01 19:55:00|2242.9|2242.6|2240.2|2239.9|2243.3|2243|2239.3|2239|14597
1633118400000|2021-10-01 20:00:00|2240.1|2239.8|2244.7|2244.4|2246.5|2246.2|2240.1|2239.8|5462
1633118700000|2021-10-01 20:05:00|2244.6|2244.3|2245.3|2245|2245.7|2245.4|2243.6|2243.3|1756
1633119000000|2021-10-01 20:10:00|2245.4|2245.1|2244.2|2243.9|2246.2|2245.9|2243.4|2243.1|2526
1633119300000|2021-10-01 20:15:00|2244.3|2244|2245.1|2244.8|2245.8|2245.5|2243.8|2243.5|371
1633119600000|2021-10-01 20:20:00|2245.3|2245|2243.6|2243.3|2245.3|2245|2243.5|2243.2|314
1633119900000|2021-10-01 20:25:00|2243.7|2243.4|2243.7|2243.4|2244.5|2244.2|2243.6|2243.3|92
1633120200000|2021-10-01 20:30:00|2243.6|2243.3|2241.9|2241.6|2243.6|2243.3|2241.8|2241.5|209
1633120500000|2021-10-01 20:35:00|2241.8|2241.5|2242.2|2241.9|2242.8|2242.5|2241.4|2241.1|429
1633120800000|2021-10-01 20:40:00|2242.3|2242|2242.5|2242.2|2242.8|2242.5|2242.2|2241.9|77
1633121100000|2021-10-01 20:45:00|2242.4|2242.1|2241.8|2241.5|2242.8|2242.5|2241.6|2241.3|268
1633121400000|2021-10-01 20:50:00|2241.9|2241.6|2243.2|2242.9|2243.3|2243|2241.2|2240.9|103
1633121700000|2021-10-01 20:55:00|2243.1|2242.8|2243.9|2243.1|2244.2|2243.8|2243|2242.7|171
1633298400000|2021-10-03 22:00:00|2244.1|2243.3|2240.9|2240.6|2249.1|2248.8|2240.9|2240.6|577
1633298700000|2021-10-03 22:05:00|2240.8|2240.5|2242.5|2242.2|2244|2243.7|2240.8|2240.5|299
1633299000000|2021-10-03 22:10:00|2242.7|2242.4|2242.1|2241.8|2244.7|2244.4|2242|2241.7|197
1633299300000|2021-10-03 22:15:00|2242|2241.7|2242.9|2242.6|2243.6|2243.3|2241.9|2241.6|244
1633299600000|2021-10-03 22:20:00|2243|2242.7|2246.1|2245.8|2246.6|2246.3|2243|2242.7|174
1633299900000|2021-10-03 22:25:00|2246|2245.7|2247.6|2247.3|2248.1|2247.8|2245.6|2245.3|96
1633300200000|2021-10-03 22:30:00|2247.5|2247.2|2247.3|2247|2249|2248.7|2247|2246.7|142
1633300500000|2021-10-03 22:35:00|2247.2|2246.9|2247.4|2247.1|2247.9|2247.6|2247|2246.7|68
1633300800000|2021-10-03 22:40:00|2247.3|2247|2246.5|2246.2|2247.7|2247.4|2246.1|2245.8|85
1633301100000|2021-10-03 22:45:00|2246.4|2246.1|2247.1|2246.8|2247.6|2247.3|2246.3|2246|52
1633301400000|2021-10-03 22:50:00|2247|2246.7|2248.9|2248.6|2249.6|2249.3|2246.7|2246.4|123
1633301700000|2021-10-03 22:55:00|2248.7|2248.4|2248.3|2248|2249.4|2249.1|2247|2246.7|115
1633302000000|2021-10-03 23:00:00|2248.4|2248.1|2247|2246.7|2249|2248.7|2246.5|2246.2|93
1633302300000|2021-10-03 23:05:00|2246.9|2246.6|2248.5|2248.2|2248.6|2248.3|2246.5|2246.2|46
1633302600000|2021-10-03 23:10:00|2248.6|2248.3|2248.1|2247.8|2248.7|2248.4|2247.3|2247|19
1633302900000|2021-10-03 23:15:00|2248.3|2248|2247.3|2247|2248.7|2248.4|2247.3|2247|49
1633303200000|2021-10-03 23:20:00|2247.4|2247.1|2247.6|2247.3|2248|2247.7|2247.2|2246.9|15
1633303500000|2021-10-03 23:25:00|2247.7|2247.4|2248.3|2248|2248.8|2248.5|2247.6|2247.3|23
1633303800000|2021-10-03 23:30:00|2248.4|2248.1|2247.2|2246.9|2249.3|2249|2247.2|2246.9|48
1633304100000|2021-10-03 23:35:00|2247.3|2247|2248.8|2248.5|2249.1|2248.8|2247.3|2247|44
1633304400000|2021-10-03 23:40:00|2248.9|2248.6|2247.9|2247.6|2249.2|2248.9|2247.9|2247.6|25
1633304700000|2021-10-03 23:45:00|2247.8|2247.5|2246.8|2246.5|2247.9|2247.6|2246|2245.7|92
1633305000000|2021-10-03 23:50:00|2246.9|2246.6|2247|2246.7|2247.5|2247.2|2246.3|2246|44
1633305300000|2021-10-03 23:55:00|2247.1|2246.8|2247.2|2246.9|2247.7|2247.4|2247|2246.7|55
1633305600000|2021-10-04 00:00:00|2247.3|2247|2245.2|2244.9|2247.5|2247.2|2244.4|2244.1|157
1633305900000|2021-10-04 00:05:00|2245.1|2244.8|2244.7|2244.4|2246.1|2245.8|2244.3|2244|60
1633306200000|2021-10-04 00:10:00|2244.6|2244.3|2244.6|2244.3|2245.6|2245.3|2243.9|2243.6|78
1633306500000|2021-10-04 00:15:00|2244.7|2244.4|2241.1|2240.8|2244.7|2244.4|2241.1|2240.8|337
1633306800000|2021-10-04 00:20:00|2241|2240.7|2241.6|2241.3|2242.7|2242.4|2240.4|2240.1|199
1633307100000|2021-10-04 00:25:00|2241.4|2241.1|2240.7|2240.4|2242|2241.7|2240.6|2240.3|69
1633307400000|2021-10-04 00:30:00|2240.8|2240.5|2240.7|2240.4|2242.5|2242.2|2240.7|2240.4|34
1633307700000|2021-10-04 00:35:00|2240.8|2240.5|2239|2238.7|2241.6|2241.3|2238.2|2237.9|192
1633308000000|2021-10-04 00:40:00|2238.9|2238.6|2236.6|2236.3|2239.7|2239.4|2236.2|2235.9|200
1633308300000|2021-10-04 00:45:00|2236.7|2236.4|2235.9|2235.6|2237.7|2237.4|2234.8|2234.5|270
1633308600000|2021-10-04 00:50:00|2236|2235.7|2235.1|2234.8|2237.1|2236.8|2234.5|2234.2|145
1633308900000|2021-10-04 00:55:00|2235.2|2234.9|2237.7|2237.4|2237.8|2237.5|2235.2|2234.9|78
1633309200000|2021-10-04 01:00:00|2237.6|2237.3|2234.5|2234.2|2237.7|2237.4|2234.4|2234.1|90
1633309500000|2021-10-04 01:05:00|2234.4|2234.1|2234.3|2234|2234.6|2234.3|2232.6|2232.3|246
1633309800000|2021-10-04 01:10:00|2234.2|2233.9|2234.9|2234.6|2235.4|2235.1|2233.9|2233.6|30
1633310100000|2021-10-04 01:15:00|2234.8|2234.5|2236.1|2235.8|2237.3|2237|2234.8|2234.5|272
1633310400000|2021-10-04 01:20:00|2236|2235.7|2238.7|2238.4|2239.2|2238.9|2235.6|2235.3|137
1633310700000|2021-10-04 01:25:00|2238.8|2238.5|2239.3|2239|2240.1|2239.8|2238.1|2237.8|136
1633311000000|2021-10-04 01:30:00|2239.2|2238.9|2237.9|2237.6|2239.5|2239.2|2237.5|2237.2|92
1633311300000|2021-10-04 01:35:00|2237.8|2237.5|2231|2230.7|2238|2237.7|2230.6|2230.3|328
1633311600000|2021-10-04 01:40:00|2230.9|2230.6|2232|2231.7|2232.2|2231.9|2229.8|2229.5|321
1633311900000|2021-10-04 01:45:00|2231.9|2231.6|2231.7|2231.4|2233.6|2233.3|2231.6|2231.3|96
1633312200000|2021-10-04 01:50:00|2231.8|2231.5|2228.6|2228.3|2231.8|2231.5|2228.1|2227.8|366
1633312500000|2021-10-04 01:55:00|2228.4|2228.1|2231.6|2231.3|2232.7|2232.4|2228.3|2228|292
1633312800000|2021-10-04 02:00:00|2231.5|2231.2|2231.9|2231.6|2232.5|2232.2|2229.4|2229.1|167
1633313100000|2021-10-04 02:05:00|2232|2231.7|2230.8|2230.5|2232.2|2231.9|2230.7|2230.4|73
1633313400000|2021-10-04 02:10:00|2230.9|2230.6|2233.9|2233.6|2234.3|2234|2230.7|2230.4|131
1633313700000|2021-10-04 02:15:00|2233.8|2233.5|2235.3|2235|2235.3|2235|2233|2232.7|68
1633314000000|2021-10-04 02:20:00|2235.4|2235.1|2233.7|2233.4|2235.7|2235.4|2233.2|2232.9|100
1633314300000|2021-10-04 02:25:00|2233.6|2233.3|2235.3|2235|2236|2235.7|2233|2232.7|62
1633314600000|2021-10-04 02:30:00|2235.2|2234.9|2235.5|2235.2|2237|2236.7|2235.2|2234.9|78
1633314900000|2021-10-04 02:35:00|2235.6|2235.3|2238.1|2237.8|2238.4|2238.1|2235.1|2234.8|133
1633315200000|2021-10-04 02:40:00|2238.2|2237.9|2238.1|2237.8|2239.6|2239.3|2237.5|2237.2|153
1633315500000|2021-10-04 02:45:00|2237.9|2237.6|2238|2237.7|2238.4|2238.1|2237.2|2236.9|58
1633315800000|2021-10-04 02:50:00|2238.1|2237.8|2238.8|2238.5|2239.3|2239|2237.6|2237.3|89
1633316100000|2021-10-04 02:55:00|2238.5|2238.2|2238|2237.7|2239.1|2238.8|2237.6|2237.3|90
1633316400000|2021-10-04 03:00:00|2237.9|2237.6|2236.8|2236.5|2238.4|2238.1|2236.5|2236.2|50
1633316700000|2021-10-04 03:05:00|2236.6|2236.3|2236.7|2236.4|2237.5|2237.2|2236.4|2236.1|29
1633317000000|2021-10-04 03:10:00|2236.8|2236.5|2235.7|2235.4|2237|2236.7|2234.7|2234.4|92
1633317300000|2021-10-04 03:15:00|2235.8|2235.5|2236.8|2236.5|2237.4|2237.1|2235.4|2235.1|68
1633317600000|2021-10-04 03:20:00|2236.9|2236.6|2236.9|2236.6|2237.2|2236.9|2235.6|2235.3|24
1633317900000|2021-10-04 03:25:00|2236.8|2236.5|2237.1|2236.8|2238|2237.7|2236.8|2236.5|19
1633318200000|2021-10-04 03:30:00|2237.2|2236.9|2235.6|2235.3|2237.3|2237|2235.2|2234.9|23
1633318500000|2021-10-04 03:35:00|2235.5|2235.2|2235.5|2235.2|2236.2|2235.9|2234.5|2234.2|18
1633318800000|2021-10-04 03:40:00|2235.6|2235.3|2234.8|2234.5|2236.2|2235.9|2234.8|2234.5|13
1633319100000|2021-10-04 03:45:00|2234.9|2234.6|2234.3|2234|2236|2235.7|2234.2|2233.9|27
1633319400000|2021-10-04 03:50:00|2234.4|2234.1|2233.2|2232.9|2235|2234.7|2232.7|2232.4|50
1633319700000|2021-10-04 03:55:00|2233.1|2232.8|2232.5|2232.2|2234|2233.7|2231.9|2231.6|77
1633320000000|2021-10-04 04:00:00|2232.4|2232.1|2232.4|2232.1|2233.3|2233|2231.6|2231.3|80
1633320300000|2021-10-04 04:05:00|2232.5|2232.2|2232.4|2232.1|2233.4|2233.1|2231.5|2231.2|59
1633320600000|2021-10-04 04:10:00|2232.3|2232|2231.9|2231.6|2232.6|2232.3|2231.5|2231.2|29
1633320900000|2021-10-04 04:15:00|2232|2231.7|2233.6|2233.3|2233.9|2233.6|2231.8|2231.5|41
1633321200000|2021-10-04 04:20:00|2233.7|2233.4|2232.8|2232.5|2234.2|2233.9|2232.2|2231.9|42
1633321500000|2021-10-04 04:25:00|2232.7|2232.4|2233.2|2232.9|2234.2|2233.9|2232.6|2232.3|26
1633321800000|2021-10-04 04:30:00|2233.3|2233|2235.1|2234.8|2235.8|2235.5|2232.7|2232.4|75
1633322100000|2021-10-04 04:35:00|2235.2|2234.9|2237.2|2236.9|2237.3|2237|2234.8|2234.5|83
1633322400000|2021-10-04 04:40:00|2237.1|2236.8|2238|2237.7|2238.1|2237.8|2236.6|2236.3|52
1633322700000|2021-10-04 04:45:00|2237.9|2237.6|2239.2|2238.9|2240.8|2240.5|2237.9|2237.6|128
1633323000000|2021-10-04 04:50:00|2239.4|2239.1|2239.6|2239.3|2240|2239.7|2238.8|2238.5|33
1633323300000|2021-10-04 04:55:00|2239.7|2239.4|2240.8|2240.5|2241.2|2240.9|2239.5|2239.2|85
1633323600000|2021-10-04 05:00:00|2240.7|2240.4|2241.3|2241|2243.9|2243.6|2240.2|2239.9|277
1633323900000|2021-10-04 05:05:00|2241.5|2241.2|2243.7|2243.4|2244|2243.7|2240.7|2240.4|140
1633324200000|2021-10-04 05:10:00|2243.8|2243.5|2242.8|2242.5|2244.3|2244|2241.7|2241.4|101
1633324500000|2021-10-04 05:15:00|2243|2242.7|2242.6|2242.3|2243.4|2243.1|2242|2241.7|32
1633324800000|2021-10-04 05:20:00|2242.7|2242.4|2240.7|2240.4|2242.8|2242.5|2240.6|2240.3|67
1633325100000|2021-10-04 05:25:00|2240.8|2240.5|2241.9|2241.6|2242.6|2242.3|2240.7|2240.4|105
1633325400000|2021-10-04 05:30:00|2241.8|2241.5|2239|2238.7|2241.9|2241.6|2238.6|2238.3|160
1633325700000|2021-10-04 05:35:00|2238.9|2238.6|2238.7|2238.4|2240.2|2239.9|2238.7|2238.4|40
1633326000000|2021-10-04 05:40:00|2238.8|2238.5|2238.6|2238.3|2239.1|2238.8|2237.4|2237.1|61
1633326300000|2021-10-04 05:45:00|2238.1|2237.8|2238.8|2238.5|2239.1|2238.8|2237.3|2237|41
1633326600000|2021-10-04 05:50:00|2238.9|2238.6|2238.8|2238.5|2240.5|2240.2|2238.4|2238.1|62
1633326900000|2021-10-04 05:55:00|2238.9|2238.6|2237.3|2237|2239.1|2238.8|2235.2|2234.9|85
1633327200000|2021-10-04 06:00:00|2237.2|2236.9|2234.7|2234.4|2237.8|2237.5|2234.1|2233.8|134
1633327500000|2021-10-04 06:05:00|2234.8|2234.5|2233.5|2233.2|2234.8|2234.5|2232.6|2232.3|87
1633327800000|2021-10-04 06:10:00|2233.4|2233.1|2231.2|2230.9|2233.7|2233.4|2230.8|2230.5|129
1633328100000|2021-10-04 06:15:00|2231.1|2230.8|2229|2228.7|2231.1|2230.8|2228.4|2228.1|208
1633328400000|2021-10-04 06:20:00|2229.1|2228.8|2230.8|2230.5|2231.2|2230.9|2227.9|2227.6|104
1633328700000|2021-10-04 06:25:00|2230.7|2230.4|2233.7|2233.4|2233.7|2233.4|2230|2229.7|124
1633329000000|2021-10-04 06:30:00|2233.8|2233.5|2235.9|2235.6|2237.1|2236.8|2233.5|2233.2|183
1633329300000|2021-10-04 06:35:00|2236|2235.7|2235.5|2235.2|2237.7|2237.4|2235|2234.7|77
1633329600000|2021-10-04 06:40:00|2235.6|2235.3|2235.5|2235.2|2236.2|2235.9|2234.6|2234.3|59
1633329900000|2021-10-04 06:45:00|2235.3|2235|2232.7|2232.4|2235.6|2235.3|2232.5|2232.2|86
1633330200000|2021-10-04 06:50:00|2232.8|2232.5|2232.8|2232.5|2235.4|2235.1|2232.7|2232.4|76
1633330500000|2021-10-04 06:55:00|2232.7|2232.4|2232.6|2232.3|2233|2232.7|2231.2|2230.9|79
1633330800000|2021-10-04 07:00:00|2232.4|2232.1|2227.7|2227.4|2232.4|2232.1|2227.1|2226.8|447
1633331100000|2021-10-04 07:05:00|2227.8|2227.5|2232.2|2231.9|2232.7|2232.4|2227.7|2227.4|271
1633331400000|2021-10-04 07:10:00|2232.3|2232|2234.5|2234.2|2234.7|2234.4|2232|2231.7|189
1633331700000|2021-10-04 07:15:00|2234.6|2234.3|2230.4|2230.1|2234.6|2234.3|2229.7|2229.4|101
1633332000000|2021-10-04 07:20:00|2230|2229.7|2229.1|2228.8|2232.1|2231.8|2228.9|2228.6|204
1633332300000|2021-10-04 07:25:00|2229.4|2229.1|2227.5|2227.2|2229.8|2229.5|2226.3|2226|202
1633332600000|2021-10-04 07:30:00|2227.1|2226.8|2225.7|2225.4|2227.3|2227|2225.1|2224.8|210
1633332900000|2021-10-04 07:35:00|2225.6|2225.3|2227.8|2227.5|2228.8|2228.5|2225.3|2225|137
1633333200000|2021-10-04 07:40:00|2227.9|2227.6|2227.8|2227.5|2228.6|2228.3|2226.1|2225.8|74
1633333500000|2021-10-04 07:45:00|2227.9|2227.6|2230.8|2230.5|2231.7|2231.4|2226.7|2226.4|112
1633333800000|2021-10-04 07:50:00|2230.6|2230.3|2230.1|2229.8|2231.5|2231.2|2228.7|2228.4|101
1633334100000|2021-10-04 07:55:00|2230.2|2229.9|2230.9|2230.6|2231.6|2231.3|2229.2|2228.9|105
1633334400000|2021-10-04 08:00:00|2231.2|2230.9|2233.6|2233.3|2234.5|2234.2|2230.8|2230.5|203
1633334700000|2021-10-04 08:05:00|2233.5|2233.2|2232.6|2232.3|2235|2234.7|2232.3|2232|68
1633335000000|2021-10-04 08:10:00|2233|2232.7|2233.6|2233.3|2236.2|2235.9|2232.8|2232.5|116
1633335300000|2021-10-04 08:15:00|2233.7|2233.4|2231.9|2231.6|2233.8|2233.5|2231.9|2231.6|55
1633335600000|2021-10-04 08:20:00|2232|2231.7|2232.3|2232|2233.4|2233.1|2231.9|2231.6|95
1633335900000|2021-10-04 08:25:00|2232.2|2231.9|2230.9|2230.6|2233.5|2233.2|2230.9|2230.6|84
1633336200000|2021-10-04 08:30:00|2230.8|2230.5|2229.2|2228.9|2231.9|2231.6|2228.7|2228.4|132
1633336500000|2021-10-04 08:35:00|2229.1|2228.8|2227.7|2227.4|2229.7|2229.4|2227.4|2227.1|110
1633336800000|2021-10-04 08:40:00|2227.5|2227.2|2229.1|2228.8|2229.9|2229.6|2226|2225.7|215
1633337100000|2021-10-04 08:45:00|2228.8|2228.5|2230.7|2230.4|2231.4|2231.1|2227.8|2227.5|194
1633337400000|2021-10-04 08:50:00|2230.8|2230.5|2232.8|2232.5|2234|2233.7|2230.3|2230|314
1633337700000|2021-10-04 08:55:00|2232.7|2232.4|2234.7|2234.4|2235.5|2235.2|2231.3|2231|139
1633338000000|2021-10-04 09:00:00|2234.9|2234.6|2235.4|2235.1|2237.7|2237.4|2233.8|2233.5|224
1633338300000|2021-10-04 09:05:00|2235.3|2235|2236.6|2236.3|2237.7|2237.4|2235.3|2235|131
1633338600000|2021-10-04 09:10:00|2236.7|2236.4|2238.4|2238.1|2238.9|2238.6|2236.7|2236.4|231
1633338900000|2021-10-04 09:15:00|2238.2|2237.9|2237.4|2237.1|2238.7|2238.4|2236.4|2236.1|150
1633339200000|2021-10-04 09:20:00|2237.5|2237.2|2237.7|2237.4|2239.2|2238.9|2237.3|2237|100
1633339500000|2021-10-04 09:25:00|2237.8|2237.5|2238.8|2238.5|2239.6|2239.3|2237.2|2236.9|106
1633339800000|2021-10-04 09:30:00|2238.9|2238.6|2236.3|2236|2239.1|2238.8|2235.3|2235|73
1633340100000|2021-10-04 09:35:00|2236.4|2236.1|2237.1|2236.8|2237.4|2237.1|2234.9|2234.6|86
1633340400000|2021-10-04 09:40:00|2237.2|2236.9|2237.6|2237.3|2238.6|2238.3|2236.8|2236.5|74
1633340700000|2021-10-04 09:45:00|2237.7|2237.4|2238.5|2238.2|2239|2238.7|2237.3|2237|85
1633341000000|2021-10-04 09:50:00|2238.3|2238|2236.8|2236.5|2240|2239.7|2236.5|2236.2|178
1633341300000|2021-10-04 09:55:00|2236.9|2236.6|2236.9|2236.6|2238.1|2237.8|2236.2|2235.9|82
1633341600000|2021-10-04 10:00:00|2236.8|2236.5|2238.3|2238|2239|2238.7|2236.7|2236.4|103
1633341900000|2021-10-04 10:05:00|2238.2|2237.9|2239|2238.7|2239.4|2239.1|2237|2236.7|89
1633342200000|2021-10-04 10:10:00|2239.1|2238.8|2238.9|2238.6|2240|2239.7|2238.2|2237.9|100
1633342500000|2021-10-04 10:15:00|2239|2238.7|2236.9|2236.6|2239.9|2239.6|2236.4|2236.1|112
1633342800000|2021-10-04 10:20:00|2236.6|2236.3|2235.5|2235.2|2236.8|2236.5|2234.9|2234.6|227
1633343100000|2021-10-04 10:25:00|2235.2|2234.9|2237|2236.7|2237.2|2236.9|2234.5|2234.2|89
1633343400000|2021-10-04 10:30:00|2237.1|2236.8|2236.9|2236.6|2238|2237.7|2236.4|2236.1|54
1633343700000|2021-10-04 10:35:00|2236.8|2236.5|2236.1|2235.8|2237.3|2237|2235.2|2234.9|94
1633344000000|2021-10-04 10:40:00|2236.2|2235.9|2234.1|2233.8|2236.3|2236|2233.5|2233.2|209
1633344300000|2021-10-04 10:45:00|2233.8|2233.5|2235.5|2235.2|2235.8|2235.5|2232.7|2232.4|64
1633344600000|2021-10-04 10:50:00|2235|2234.7|2236.2|2235.9|2236.4|2236.1|2234.1|2233.8|85
1633344900000|2021-10-04 10:55:00|2236.4|2236.1|2237.8|2237.5|2238.6|2238.3|2236.3|2236|107
1633345200000|2021-10-04 11:00:00|2237.7|2237.4|2235.3|2235|2238.5|2238.2|2235.3|2235|216
1633345500000|2021-10-04 11:05:00|2235.4|2235.1|2235.4|2235.1|2236.1|2235.8|2234.3|2234|103
1633345800000|2021-10-04 11:10:00|2235.5|2235.2|2232.8|2232.5|2236|2235.7|2232.2|2231.9|216
1633346100000|2021-10-04 11:15:00|2232.6|2232.3|2233.2|2232.9|2234.4|2234.1|2232.4|2232.1|210
1633346400000|2021-10-04 11:20:00|2233.3|2233|2234|2233.7|2234.4|2234.1|2232.8|2232.5|168
1633346700000|2021-10-04 11:25:00|2233.9|2233.6|2234.8|2234.5|2235.2|2234.9|2233.7|2233.4|71
1633347000000|2021-10-04 11:30:00|2234.7|2234.4|2233.8|2233.5|2235.2|2234.9|2233.7|2233.4|86
1633347300000|2021-10-04 11:35:00|2233.9|2233.6|2234.7|2234.4|2235.2|2234.9|2233.6|2233.3|96
1633347600000|2021-10-04 11:40:00|2234.8|2234.5|2233.5|2233.2|2235.3|2235|2232.8|2232.5|76
1633347900000|2021-10-04 11:45:00|2233.4|2233.1|2232.2|2231.9|2233.7|2233.4|2232.1|2231.8|93
1633348200000|2021-10-04 11:50:00|2232|2231.7|2231.8|2231.5|2232.5|2232.2|2230.8|2230.5|137
1633348500000|2021-10-04 11:55:00|2231.7|2231.4|2232.8|2232.5|2233.5|2233.2|2231.3|2231|148
1633348800000|2021-10-04 12:00:00|2232.7|2232.4|2233.5|2233.2|2234.5|2234.2|2232.5|2232.2|331
1633349100000|2021-10-04 12:05:00|2233.4|2233.1|2236|2235.7|2236.6|2236.3|2233.4|2233.1|154
1633349400000|2021-10-04 12:10:00|2236.1|2235.8|2237.2|2236.9|2237.5|2237.2|2235.6|2235.3|188
1633349700000|2021-10-04 12:15:00|2237.1|2236.8|2235.9|2235.6|2237.9|2237.6|2235.7|2235.4|116
1633350000000|2021-10-04 12:20:00|2235.8|2235.5|2236.3|2236|2236.7|2236.4|2235.4|2235.1|193
1633350300000|2021-10-04 12:25:00|2236.2|2235.9|2236.2|2235.9|2236.9|2236.6|2234.9|2234.6|164
1633350600000|2021-10-04 12:30:00|2236.1|2235.8|2234.1|2233.8|2236.7|2236.4|2234|2233.7|198
1633350900000|2021-10-04 12:35:00|2234|2233.7|2236.3|2236|2236.6|2236.3|2233.7|2233.4|151
1633351200000|2021-10-04 12:40:00|2236.4|2236.1|2238.4|2238.1|2238.6|2238.3|2236.3|2236|378
1633351500000|2021-10-04 12:45:00|2238.3|2238|2240|2239.7|2241.1|2240.8|2238.2|2237.9|459
1633351800000|2021-10-04 12:50:00|2239.9|2239.6|2241.5|2241.2|2242.2|2241.9|2239.8|2239.5|488
1633352100000|2021-10-04 12:55:00|2241.6|2241.3|2240.2|2239.9|2242.5|2242.2|2240.2|2239.9|472
1633352400000|2021-10-04 13:00:00|2240.1|2239.8|2239.9|2239.6|2240.7|2240.4|2239.2|2238.9|315
1633352700000|2021-10-04 13:05:00|2239.8|2239.5|2238.6|2238.3|2240.2|2239.9|2238.4|2238.1|364
1633353000000|2021-10-04 13:10:00|2238.7|2238.4|2239.9|2239.6|2240|2239.7|2237.9|2237.6|264
1633353300000|2021-10-04 13:15:00|2239.8|2239.5|2239.7|2239.4|2241.1|2240.8|2239.2|2238.9|327
1633353600000|2021-10-04 13:20:00|2239.9|2239.6|2239.9|2239.6|2240.6|2240.3|2239.4|2239.1|210
1633353900000|2021-10-04 13:25:00|2239.8|2239.5|2238.8|2238.5|2241.1|2240.8|2238.7|2238.4|418
1633354200000|2021-10-04 13:30:00|2238.5|2238.2|2232.8|2232.5|2240.7|2240.4|2232.8|2232.5|8783
1633354500000|2021-10-04 13:35:00|2232.6|2232.3|2230.9|2230.6|2233.4|2233.1|2229|2228.7|5187
1633354800000|2021-10-04 13:40:00|2230.7|2230.4|2232.7|2232.4|2233.1|2232.8|2228.2|2227.9|3644
1633355100000|2021-10-04 13:45:00|2232.6|2232.3|2232.5|2232.2|2235.1|2234.8|2230.1|2229.8|2817
1633355400000|2021-10-04 13:50:00|2232.3|2232|2236.5|2236.2|2238.3|2238|2229.6|2229.3|3713
1633355700000|2021-10-04 13:55:00|2236.2|2235.9|2238.4|2238.1|2239.8|2239.5|2235.5|2235.2|2398
1633356000000|2021-10-04 14:00:00|2238|2237.7|2228.5|2228.2|2240.5|2240.2|2228.5|2228.2|4650
1633356300000|2021-10-04 14:05:00|2228.4|2228.1|2229.3|2229|2231|2230.7|2228|2227.7|2588
1633356600000|2021-10-04 14:10:00|2229.1|2228.8|2229.7|2229.4|2230.9|2230.6|2227.3|2227|2056
1633356900000|2021-10-04 14:15:00|2229.8|2229.5|2223.2|2222.9|2230.4|2230.1|2221.6|2221.3|3932
1633357200000|2021-10-04 14:20:00|2223.3|2223|2221.6|2221.3|2225.7|2225.4|2220.9|2220.6|3804
1633357500000|2021-10-04 14:25:00|2221.5|2221.2|2220.9|2220.6|2222.9|2222.6|2219.2|2218.9|3440
1633357800000|2021-10-04 14:30:00|2220.8|2220.5|2219.4|2219.1|2222.8|2222.5|2217.6|2217.3|2868
1633358100000|2021-10-04 14:35:00|2219|2218.7|2213.2|2212.9|2219.2|2218.9|2210.3|2210|6018
1633358400000|2021-10-04 14:40:00|2213.4|2213.1|2219.2|2218.9|2219.5|2219.2|2211.3|2211|4075
1633358700000|2021-10-04 14:45:00|2219|2218.7|2216.6|2216.3|2220.1|2219.8|2216.5|2216.2|2852
1633359000000|2021-10-04 14:50:00|2216.5|2216.2|2208.3|2208|2217.6|2217.3|2208.2|2207.9|4052
1633359300000|2021-10-04 14:55:00|2208.2|2207.9|2216.5|2216.2|2217|2216.7|2206.9|2206.6|3793
1633359600000|2021-10-04 15:00:00|2216.4|2216.1|2210.8|2210.5|2216.4|2216.1|2208.9|2208.6|3006
1633359900000|2021-10-04 15:05:00|2210.9|2210.6|2214.2|2213.9|2215.3|2215|2208.3|2208|3201
1633360200000|2021-10-04 15:10:00|2214.1|2213.8|2218.2|2217.9|2219.3|2219|2213.6|2213.3|2227
1633360500000|2021-10-04 15:15:00|2218.1|2217.8|2219.4|2219.1|2220.5|2220.2|2215.3|2215|2398
1633360800000|2021-10-04 15:20:00|2219.6|2219.3|2213.5|2213.2|2220.3|2220|2212.8|2212.5|3730
1633361100000|2021-10-04 15:25:00|2213.3|2213|2214.3|2214|2216.8|2216.5|2211.5|2211.2|2704
1633361400000|2021-10-04 15:30:00|2214.2|2213.9|2211.3|2211|2216.1|2215.8|2210.9|2210.6|2488
1633361700000|2021-10-04 15:35:00|2211.4|2211.1|2208.8|2208.5|2213.3|2213|2208.5|2208.2|2061
1633362000000|2021-10-04 15:40:00|2208.9|2208.6|2213.4|2213.1|2214.5|2214.2|2208.1|2207.8|2044
1633362300000|2021-10-04 15:45:00|2213.6|2213.3|2212.9|2212.6|2215.6|2215.3|2211.5|2211.2|1573
1633362600000|2021-10-04 15:50:00|2212.8|2212.5|2216.2|2215.9|2216.3|2216|2210.5|2210.2|1588
1633362900000|2021-10-04 15:55:00|2216.1|2215.8|2217.9|2217.6|2219.5|2219.2|2213.5|2213.2|3205
1633363200000|2021-10-04 16:00:00|2217.7|2217.4|2215.9|2215.6|2218.7|2218.4|2215.8|2215.5|1507
1633363500000|2021-10-04 16:05:00|2216|2215.7|2218.7|2218.4|2218.7|2218.4|2215.5|2215.2|1686
1633363800000|2021-10-04 16:10:00|2218.6|2218.3|2220.2|2219.9|2221|2220.7|2217.6|2217.3|1026
1633364100000|2021-10-04 16:15:00|2220|2219.7|2219.9|2219.6|2221.2|2220.9|2219|2218.7|929
1633364400000|2021-10-04 16:20:00|2219.8|2219.5|2217.4|2217.1|2220.1|2219.8|2217.4|2217.1|1510
1633364700000|2021-10-04 16:25:00|2217.3|2217|2217.4|2217.1|2218|2217.7|2216|2215.7|1454
1633365000000|2021-10-04 16:30:00|2217.3|2217|2218.5|2218.2|2219|2218.7|2216.1|2215.8|1325
1633365300000|2021-10-04 16:35:00|2218.4|2218.1|2214.7|2214.4|2218.6|2218.3|2214|2213.7|1350
1633365600000|2021-10-04 16:40:00|2214.8|2214.5|2213.6|2213.3|2214.9|2214.6|2212.2|2211.9|1449
1633365900000|2021-10-04 16:45:00|2213.9|2213.6|2216.4|2216.1|2216.4|2216.1|2212.2|2211.9|1359
1633366200000|2021-10-04 16:50:00|2216.5|2216.2|2218|2217.7|2218.3|2218|2214.2|2213.9|1492
1633366500000|2021-10-04 16:55:00|2218.1|2217.8|2216.7|2216.4|2220.8|2220.5|2216.6|2216.3|1398
1633366800000|2021-10-04 17:00:00|2216.6|2216.3|2211.6|2211.3|2217.3|2217|2211.4|2211.1|1805
1633367100000|2021-10-04 17:05:00|2211.5|2211.2|2218|2217.7|2218.6|2218.3|2210.7|2210.4|1812
1633367400000|2021-10-04 17:10:00|2218.1|2217.8|2220|2219.7|2222|2221.7|2217.8|2217.5|1664
1633367700000|2021-10-04 17:15:00|2219.9|2219.6|2217.7|2217.4|2220.2|2219.9|2217.5|2217.2|864
1633368000000|2021-10-04 17:20:00|2217.8|2217.5|2219.6|2219.3|2220.1|2219.8|2216.2|2215.9|1052
1633368300000|2021-10-04 17:25:00|2219.5|2219.2|2216.4|2216.1|2219.6|2219.3|2216.1|2215.8|1073
1633368600000|2021-10-04 17:30:00|2216.3|2216|2219.2|2218.9|2220.4|2220.1|2216.3|2216|1406
1633368900000|2021-10-04 17:35:00|2219.1|2218.8|2219|2218.7|2219.2|2218.9|2217.1|2216.8|898
1633369200000|2021-10-04 17:40:00|2218.9|2218.6|2218.4|2218.1|2219.2|2218.9|2216.6|2216.3|822
1633369500000|2021-10-04 17:45:00|2218.3|2218|2220.4|2220.1|2221|2220.7|2218.1|2217.8|1083
1633369800000|2021-10-04 17:50:00|2220.3|2220|2218|2217.7|2220.7|2220.4|2216.9|2216.6|891
1633370100000|2021-10-04 17:55:00|2217.9|2217.6|2217.3|2217|2218.3|2218|2216.7|2216.4|599
1633370400000|2021-10-04 18:00:00|2217.4|2217.1|2218.3|2218|2222.1|2221.8|2217|2216.7|2482
1633370700000|2021-10-04 18:05:00|2218.4|2218.1|2220.6|2220.3|2221.6|2221.3|2217.4|2217.1|1544
1633371000000|2021-10-04 18:10:00|2220.7|2220.4|2216.6|2216.3|2221.2|2220.9|2215.1|2214.8|2401
1633371300000|2021-10-04 18:15:00|2216.5|2216.2|2219.2|2218.9|2219.3|2219|2216.3|2216|1424
1633371600000|2021-10-04 18:20:00|2219.3|2219|2221.6|2221.3|2223.5|2223.2|2218.9|2218.6|1847
1633371900000|2021-10-04 18:25:00|2221.5|2221.2|2218|2217.7|2221.6|2221.3|2216.3|2216|1788
1633372200000|2021-10-04 18:30:00|2217.9|2217.6|2217.4|2217.1|2218.8|2218.5|2215.9|2215.6|1652
1633372500000|2021-10-04 18:35:00|2217.5|2217.2|2217.9|2217.6|2219.1|2218.8|2215.3|2215|1285
1633372800000|2021-10-04 18:40:00|2217.7|2217.4|2218|2217.7|2220.2|2219.9|2216.4|2216.1|1366
1633373100000|2021-10-04 18:45:00|2218.1|2217.8|2219.6|2219.3|2219.8|2219.5|2216.9|2216.6|1269
1633373400000|2021-10-04 18:50:00|2219.7|2219.4|2218.2|2217.9|2220.4|2220.1|2216.7|2216.4|1066
1633373700000|2021-10-04 18:55:00|2218.3|2218|2218.8|2218.5|2219.4|2219.1|2217.6|2217.3|1115
1633374000000|2021-10-04 19:00:00|2219|2218.7|2221.8|2221.5|2222.3|2222|2217.9|2217.6|1757
1633374300000|2021-10-04 19:05:00|2222|2221.7|2219.2|2218.9|2222.9|2222.6|2219|2218.7|2064
1633374600000|2021-10-04 19:10:00|2219.3|2219|2217|2216.7|2219.4|2219.1|2216.2|2215.9|2069
1633374900000|2021-10-04 19:15:00|2216.9|2216.6|2215.1|2214.8|2219.4|2219.1|2214.8|2214.5|2153
1633375200000|2021-10-04 19:20:00|2214.8|2214.5|2215.2|2214.9|2215.7|2215.4|2213.3|2213|2551
1633375500000|2021-10-04 19:25:00|2215.3|2215|2217.8|2217.5|2218.6|2218.3|2214.6|2214.3|2313
1633375800000|2021-10-04 19:30:00|2217.6|2217.3|2219.4|2219.1|2221.2|2220.9|2217.4|2217.1|3554
1633376100000|2021-10-04 19:35:00|2219.3|2219|2216.4|2216.1|2219.5|2219.2|2216.3|2216|3664
1633376400000|2021-10-04 19:40:00|2216.3|2216|2220.8|2220.5|2222.7|2222.4|2216.2|2215.9|4493
1633376700000|2021-10-04 19:45:00|2221|2220.7|2219.2|2218.9|2222.5|2222.2|2219.1|2218.8|4000
1633377000000|2021-10-04 19:50:00|2217.9|2217.6|2213.7|2213.4|2217.9|2217.6|2212.8|2212.5|6460
1633377300000|2021-10-04 19:55:00|2213.8|2213.5|2220.6|2220.3|2220.7|2220.4|2213.8|2213.5|15391
1633377600000|2021-10-04 20:00:00|2220.5|2220.2|2220|2219.7|2222.8|2222.5|2219.5|2219.2|3847
1633377900000|2021-10-04 20:05:00|2219.9|2219.6|2220.2|2219.9|2220.5|2220.2|2219.5|2219.2|1215
1633378200000|2021-10-04 20:10:00|2220.1|2219.8|2221.4|2221.1|2221.7|2221.4|2219.5|2219.2|1485
1633378500000|2021-10-04 20:15:00|2221.5|2221.2|2221.4|2221.1|2221.8|2221.5|2221.3|2221|217
1633378800000|2021-10-04 20:20:00|2221.3|2221|2221.2|2220.9|2221.7|2221.4|2221.2|2220.9|184
1633379100000|2021-10-04 20:25:00|2221.1|2220.8|2220.9|2220.6|2221.2|2220.9|2220.7|2220.4|62
1633379400000|2021-10-04 20:30:00|2220.8|2220.5|2219.7|2219.4|2220.9|2220.6|2219.1|2218.8|432
1633379700000|2021-10-04 20:35:00|2219.8|2219.5|2220.5|2220.2|2220.8|2220.5|2219.7|2219.4|122
1633380000000|2021-10-04 20:40:00|2220.6|2220.3|2221.9|2221.6|2222.2|2221.9|2220.5|2220.2|269
1633380300000|2021-10-04 20:45:00|2222.1|2221.8|2222.2|2221.9|2222.4|2222.1|2221.4|2221.1|103
1633380600000|2021-10-04 20:50:00|2222.3|2222|2222|2221.7|2222.4|2222.1|2221.7|2221.4|53
1633380900000|2021-10-04 20:55:00|2222.1|2221.8|2222.2|2221.4|2222.3|2222|2221.6|2221.3|92
1633381200000|2021-10-04 21:00:00|2222|2221.2|2222.2|2221.4|2222.2|2221.4|2221.7|2220.9|1
1633381500000|2021-10-04 21:05:00|2222.1|2221.3|2222.2|2221.4|2222.3|2221.5|2222.1|2221.3|0
1633381800000|2021-10-04 21:10:00|2222.1|2221.3|2222|2221.2|2222.2|2221.4|2222|2221.2|0
1633382100000|2021-10-04 21:15:00|2221.9|2221.1|2221.9|2221.1|2222|2221.2|2221.9|2221.1|0
1633382400000|2021-10-04 21:20:00|2221.8|2221|2221.4|2220.6|2221.9|2221.1|2221.4|2220.6|0
1633382700000|2021-10-04 21:25:00|2221.5|2220.7|2221.1|2220.3|2221.5|2220.7|2221.1|2220.3|0
1633383000000|2021-10-04 21:30:00|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|2221.1|2220.3|0
1633383300000|2021-10-04 21:35:00|2221.1|2220.3|2221.1|2220.3|2221.2|2220.4|2221.1|2220.3|0
1633383600000|2021-10-04 21:40:00|2221.2|2220.4|2221.1|2220.3|2221.3|2220.5|2221.1|2220.3|0
1633383900000|2021-10-04 21:45:00|2221.2|2220.4|2221.4|2220.6|2221.4|2220.6|2221.2|2220.4|0
1633384200000|2021-10-04 21:50:00|2221.5|2220.7|2220.9|2220.1|2221.5|2220.7|2220.8|2220|0
1633384500000|2021-10-04 21:55:00|2220.8|2220|2220.9|2220.1|2221.1|2220.3|2220.7|2219.9|0
1633384800000|2021-10-04 22:00:00|2221|2220.2|2221|2220.7|2223.7|2223.4|2220.2|2219.9|260
1633385100000|2021-10-04 22:05:00|2221.2|2220.9|2222.3|2222|2222.4|2222.1|2221.1|2220.8|145
1633385400000|2021-10-04 22:10:00|2222.5|2222.2|2222.8|2222.5|2223.1|2222.8|2222.1|2221.8|81
1633385700000|2021-10-04 22:15:00|2222.9|2222.6|2222|2221.7|2223.2|2222.9|2222|2221.7|106
1633386000000|2021-10-04 22:20:00|2222.1|2221.8|2221.8|2221.5|2222.6|2222.3|2221.5|2221.2|97
1633386300000|2021-10-04 22:25:00|2221.9|2221.6|2223.2|2222.9|2223.4|2223.1|2221.8|2221.5|171
1633386600000|2021-10-04 22:30:00|2223.3|2223|2224.6|2224.3|2224.7|2224.4|2223.1|2222.8|276
1633386900000|2021-10-04 22:35:00|2224.5|2224.2|2224|2223.7|2224.9|2224.6|2223.8|2223.5|141
1633387200000|2021-10-04 22:40:00|2223.9|2223.6|2224|2223.7|2224.7|2224.4|2223.8|2223.5|93
1633387500000|2021-10-04 22:45:00|2223.9|2223.6|2223.4|2223.1|2224.1|2223.8|2223.1|2222.8|57
1633387800000|2021-10-04 22:50:00|2223.3|2223|2223|2222.7|2223.9|2223.6|2222.7|2222.4|49
1633388100000|2021-10-04 22:55:00|2223.1|2222.8|2223.5|2223.2|2224.1|2223.8|2222.6|2222.3|43
1633388400000|2021-10-04 23:00:00|2223.6|2223.3|2224|2223.7|2224.5|2224.2|2223.6|2223.3|47
1633388700000|2021-10-04 23:05:00|2224.1|2223.8|2223|2222.7|2224.1|2223.8|2222.5|2222.2|34
1633389000000|2021-10-04 23:10:00|2222.9|2222.6|2224.1|2223.8|2224.6|2224.3|2222.9|2222.6|102
1633389300000|2021-10-04 23:15:00|2224.2|2223.9|2222.1|2221.8|2224.4|2224.1|2221.6|2221.3|73
1633389600000|2021-10-04 23:20:00|2222|2221.7|2222.5|2222.2|2223|2222.7|2221.5|2221.2|62
1633389900000|2021-10-04 23:25:00|2222.7|2222.4|2222|2221.7|2222.8|2222.5|2221.8|2221.5|18
1633390200000|2021-10-04 23:30:00|2221.7|2221.4|2221.2|2220.9|2222.2|2221.9|2219.8|2219.5|168
1633390500000|2021-10-04 23:35:00|2221|2220.7|2221.6|2221.3|2222.2|2221.9|2221|2220.7|27
1633390800000|2021-10-04 23:40:00|2221.7|2221.4|2220.7|2220.4|2221.7|2221.4|2218.5|2218.2|204
1633391100000|2021-10-04 23:45:00|2220.6|2220.3|2220.6|2220.3|2221.3|2221|2219.8|2219.5|71
1633391400000|2021-10-04 23:50:00|2220.7|2220.4|2220.8|2220.5|2222.1|2221.8|2220.2|2219.9|71
1633391700000|2021-10-04 23:55:00|2220.7|2220.4|2220.7|2220.4|2221.3|2221|2219.3|2219|79
1633392000000|2021-10-05 00:00:00|2220.6|2220.3|2221.2|2220.9|2222.5|2222.2|2219.4|2219.1|114
1633392300000|2021-10-05 00:05:00|2221.3|2221|2220.4|2220.1|2221.3|2221|2218.3|2218|221
1633392600000|2021-10-05 00:10:00|2220.3|2220|2218.8|2218.5|2220.6|2220.3|2218.4|2218.1|60
1633392900000|2021-10-05 00:15:00|2218.7|2218.4|2217.6|2217.3|2219.9|2219.6|2217.1|2216.8|195
1633393200000|2021-10-05 00:20:00|2217.5|2217.2|2217.1|2216.8|2217.9|2217.6|2215.7|2215.4|161
1633393500000|2021-10-05 00:25:00|2217|2216.7|2217.4|2217.1|2218.3|2218|2216.7|2216.4|87
1633393800000|2021-10-05 00:30:00|2217.3|2217|2215|2214.7|2217.3|2217|2214.3|2214|244
1633394100000|2021-10-05 00:35:00|2214.7|2214.4|2214.6|2214.3|2215.6|2215.3|2214.3|2214|61
1633394400000|2021-10-05 00:40:00|2214.5|2214.2|2212.6|2212.3|2214.6|2214.3|2212.4|2212.1|144
1633394700000|2021-10-05 00:45:00|2211.8|2211.5|2211.6|2211.3|2212.9|2212.6|2210.9|2210.6|134
1633395000000|2021-10-05 00:50:00|2211.5|2211.2|2211.1|2210.8|2213|2212.7|2210.9|2210.6|180
1633395300000|2021-10-05 00:55:00|2211|2210.7|2210.8|2210.5|2211.2|2210.9|2208.8|2208.5|202
1633395600000|2021-10-05 01:00:00|2210.7|2210.4|2211.8|2211.5|2213|2212.7|2210.3|2210|121
1633395900000|2021-10-05 01:05:00|2211.7|2211.4|2209|2208.7|2211.8|2211.5|2207.3|2207|341
1633396200000|2021-10-05 01:10:00|2209.1|2208.8|2208.4|2208.1|2210.1|2209.8|2208.1|2207.8|100
1633396500000|2021-10-05 01:15:00|2208.6|2208.3|2206.9|2206.6|2209.8|2209.5|2206.1|2205.8|198
1633396800000|2021-10-05 01:20:00|2206.8|2206.5|2206|2205.7|2207.5|2207.2|2204.9|2204.6|186
1633397100000|2021-10-05 01:25:00|2206.1|2205.8|2207.1|2206.8|2207.9|2207.6|2206|2205.7|75
1633397400000|2021-10-05 01:30:00|2207|2206.7|2207.8|2207.5|2207.8|2207.5|2204.9|2204.6|151
1633397700000|2021-10-05 01:35:00|2207.7|2207.4|2209.6|2209.3|2210.3|2210|2206.6|2206.3|137
1633398000000|2021-10-05 01:40:00|2209.7|2209.4|2210.5|2210.2|2213.1|2212.8|2209.4|2209.1|174
1633398300000|2021-10-05 01:45:00|2210.4|2210.1|2212.6|2212.3|2212.6|2212.3|2210.4|2210.1|124
1633398600000|2021-10-05 01:50:00|2212.8|2212.5|2213.5|2213.2|2215.9|2215.6|2212.4|2212.1|314
1633398900000|2021-10-05 01:55:00|2213.6|2213.3|2212.7|2212.4|2214.9|2214.6|2211.9|2211.6|95
1633399200000|2021-10-05 02:00:00|2212.6|2212.3|2213.2|2212.9|2213.3|2213|2210.6|2210.3|155
1633399500000|2021-10-05 02:05:00|2213.3|2213|2212|2211.7|2215.7|2215.4|2211.9|2211.6|178
1633399800000|2021-10-05 02:10:00|2211.9|2211.6|2212.4|2212.1|2213.5|2213.2|2211.5|2211.2|58
1633400100000|2021-10-05 02:15:00|2212.3|2212|2212.1|2211.8|2213|2212.7|2211.7|2211.4|91
1633400400000|2021-10-05 02:20:00|2212.2|2211.9|2210.1|2209.8|2213.3|2213|2209.7|2209.4|160
1633400700000|2021-10-05 02:25:00|2210|2209.7|2214|2213.7|2214.4|2214.1|2210|2209.7|102
1633401000000|2021-10-05 02:30:00|2213.9|2213.6|2214.5|2214.2|2216.4|2216.1|2213.3|2213|315
1633401300000|2021-10-05 02:35:00|2214.3|2214|2216.3|2216|2216.5|2216.2|2214.3|2214|89
1633401600000|2021-10-05 02:40:00|2216.4|2216.1|2216|2215.7|2216.4|2216.1|2215.3|2215|73
1633401900000|2021-10-05 02:45:00|2216.1|2215.8|2217.9|2217.6|2218.2|2217.9|2216|2215.7|98
1633402200000|2021-10-05 02:50:00|2218|2217.7|2217.3|2217|2218.2|2217.9|2217|2216.7|84
1633402500000|2021-10-05 02:55:00|2217.2|2216.9|2217.4|2217.1|2217.8|2217.5|2216.2|2215.9|66
1633402800000|2021-10-05 03:00:00|2217.5|2217.2|2217.3|2217|2219.5|2219.2|2217|2216.7|171
1633403100000|2021-10-05 03:05:00|2217.4|2217.1|2217.4|2217.1|2218.1|2217.8|2216.8|2216.5|87
1633403400000|2021-10-05 03:10:00|2217.5|2217.2|2218.2|2217.9|2219.2|2218.9|2217.2|2216.9|48
1633403700000|2021-10-05 03:15:00|2218.3|2218|2217.2|2216.9|2218.4|2218.1|2216.5|2216.2|69
1633404000000|2021-10-05 03:20:00|2217.1|2216.8|2218.2|2217.9|2218.2|2217.9|2216.8|2216.5|46
1633404300000|2021-10-05 03:25:00|2218.1|2217.8|2217.3|2217|2218.6|2218.3|2217|2216.7|39
1633404600000|2021-10-05 03:30:00|2217.4|2217.1|2213.4|2213.1|2217.4|2217.1|2213.3|2213|139
1633404900000|2021-10-05 03:35:00|2213.5|2213.2|2218.9|2218.6|2218.9|2218.6|2213.4|2213.1|129
1633405200000|2021-10-05 03:40:00|2218.7|2218.4|2217.8|2217.5|2219|2218.7|2217.2|2216.9|60
1633405500000|2021-10-05 03:45:00|2217.5|2217.2|2218.8|2218.5|2218.9|2218.6|2216.6|2216.3|86
1633405800000|2021-10-05 03:50:00|2218.9|2218.6|2219.5|2219.2|2219.9|2219.6|2218.7|2218.4|115
1633406100000|2021-10-05 03:55:00|2219.4|2219.1|2219.2|2218.9|2219.6|2219.3|2218.4|2218.1|87
1633406400000|2021-10-05 04:00:00|2219.1|2218.8|2218.6|2218.3|2219.1|2218.8|2218.1|2217.8|111
1633406700000|2021-10-05 04:05:00|2218.7|2218.4|2219.1|2218.8|2219.5|2219.2|2218.5|2218.2|40
1633407000000|2021-10-05 04:10:00|2219|2218.7|2218.4|2218.1|2219.4|2219.1|2218.3|2218|31
1633407300000|2021-10-05 04:15:00|2218.5|2218.2|2218.9|2218.6|2219.2|2218.9|2218.2|2217.9|43
1633407600000|2021-10-05 04:20:00|2219|2218.7|2219|2218.7|2219.2|2218.9|2217.8|2217.5|32
1633407900000|2021-10-05 04:25:00|2218.8|2218.5|2217.3|2217|2218.8|2218.5|2217|2216.7|61
1633408200000|2021-10-05 04:30:00|2217.1|2216.8|2216.2|2215.9|2217.4|2217.1|2215.8|2215.5|40
1633408500000|2021-10-05 04:35:00|2216.3|2216|2214.8|2214.5|2216.6|2216.3|2214.8|2214.5|129
1633408800000|2021-10-05 04:40:00|2214.7|2214.4|2216|2215.7|2216|2215.7|2214.7|2214.4|32
1633409100000|2021-10-05 04:45:00|2216.1|2215.8|2216.7|2216.4|2218.2|2217.9|2215.9|2215.6|96
1633409400000|2021-10-05 04:50:00|2216.6|2216.3|2217|2216.7|2217.6|2217.3|2216.4|2216.1|25
1633409700000|2021-10-05 04:55:00|2216.9|2216.6|2217.3|2217|2217.5|2217.2|2216.5|2216.2|10
1633410000000|2021-10-05 05:00:00|2217.1|2216.8|2216.8|2216.5|2218.3|2218|2216|2215.7|57
1633410300000|2021-10-05 05:05:00|2216.7|2216.4|2217.6|2217.3|2218.9|2218.6|2215.6|2215.3|50
1633410600000|2021-10-05 05:10:00|2217.7|2217.4|2216|2215.7|2218.1|2217.8|2215.6|2215.3|63
1633410900000|2021-10-05 05:15:00|2216.1|2215.8|2217.6|2217.3|2217.9|2217.6|2215.9|2215.6|37
1633411200000|2021-10-05 05:20:00|2217.5|2217.2|2218.2|2217.9|2218.9|2218.6|2217.4|2217.1|29
1633411500000|2021-10-05 05:25:00|2218.1|2217.8|2218.6|2218.3|2219.1|2218.8|2217.1|2216.8|72
1633411800000|2021-10-05 05:30:00|2218.7|2218.4|2216.1|2215.8|2218.8|2218.5|2215.8|2215.5|29
1633412100000|2021-10-05 05:35:00|2216.2|2215.9|2216.9|2216.6|2217.4|2217.1|2215.3|2215|36
1633412400000|2021-10-05 05:40:00|2216.8|2216.5|2214.9|2214.6|2216.9|2216.6|2214.9|2214.6|32
1633412700000|2021-10-05 05:45:00|2215|2214.7|2217.2|2216.9|2217.5|2217.2|2215|2214.7|36
1633413000000|2021-10-05 05:50:00|2217.1|2216.8|2216.5|2216.2|2217.4|2217.1|2215.7|2215.4|25
1633413300000|2021-10-05 05:55:00|2216.6|2216.3|2216.1|2215.8|2216.7|2216.4|2214.7|2214.4|51
1633413600000|2021-10-05 06:00:00|2216.2|2215.9|2216.3|2216|2217.8|2217.5|2215.4|2215.1|66
1633413900000|2021-10-05 06:05:00|2216.2|2215.9|2212.7|2212.4|2216.4|2216.1|2212.3|2212|153
1633414200000|2021-10-05 06:10:00|2212.6|2212.3|2212.8|2212.5|2213.7|2213.4|2211.7|2211.4|82
1633414500000|2021-10-05 06:15:00|2212.7|2212.4|2211.4|2211.1|2213.1|2212.8|2209.9|2209.6|153
1633414800000|2021-10-05 06:20:00|2211.3|2211|2213.7|2213.4|2214.6|2214.3|2211.2|2210.9|83
1633415100000|2021-10-05 06:25:00|2213.8|2213.5|2214.9|2214.6|2215.8|2215.5|2213.5|2213.2|56
1633415400000|2021-10-05 06:30:00|2214.8|2214.5|2213.5|2213.2|2215|2214.7|2213.5|2213.2|49
1633415700000|2021-10-05 06:35:00|2213.3|2213|2213.6|2213.3|2214.1|2213.8|2212.3|2212|80
1633416000000|2021-10-05 06:40:00|2214|2213.7|2215.9|2215.6|2216.5|2216.2|2213.8|2213.5|61
1633416300000|2021-10-05 06:45:00|2215.8|2215.5|2215.1|2214.8|2216.8|2216.5|2215|2214.7|26
1633416600000|2021-10-05 06:50:00|2215|2214.7|2216.7|2216.4|2217|2216.7|2214.4|2214.1|93
1633416900000|2021-10-05 06:55:00|2216.8|2216.5|2216.1|2215.8|2216.8|2216.5|2215.1|2214.8|108
1633417200000|2021-10-05 07:00:00|2216.4|2216.1|2215.8|2215.5|2217.5|2217.2|2211.9|2211.6|507
1633417500000|2021-10-05 07:05:00|2215.7|2215.4|2216.9|2216.6|2217.3|2217|2214.7|2214.4|171
1633417800000|2021-10-05 07:10:00|2217.1|2216.8|2219.2|2218.9|2220.2|2219.9|2216.3|2216|201
1633418100000|2021-10-05 07:15:00|2219.1|2218.8|2216.3|2216|2220.8|2220.5|2216.3|2216|219
1633418400000|2021-10-05 07:20:00|2216.2|2215.9|2218.6|2218.3|2219.7|2219.4|2216|2215.7|130
1633418700000|2021-10-05 07:25:00|2218.7|2218.4|2218.4|2218.1|2219.6|2219.3|2217|2216.7|185
1633419000000|2021-10-05 07:30:00|2218.2|2217.9|2215|2214.7|2218.7|2218.4|2212.5|2212.2|846
1633419300000|2021-10-05 07:35:00|2214.8|2214.5|2215.1|2214.8|2216.3|2216|2213.4|2213.1|161
1633419600000|2021-10-05 07:40:00|2215.2|2214.9|2215.9|2215.6|2218|2217.7|2215|2214.7|245
1633419900000|2021-10-05 07:45:00|2215.8|2215.5|2218.5|2218.2|2218.9|2218.6|2215|2214.7|87
1633420200000|2021-10-05 07:50:00|2218.6|2218.3|2216.5|2216.2|2218.8|2218.5|2215.7|2215.4|93
1633420500000|2021-10-05 07:55:00|2216.6|2216.3|2214|2213.7|2217.5|2217.2|2213.8|2213.5|142
1633420800000|2021-10-05 08:00:00|2214.2|2213.9|2216.7|2216.4|2217.4|2217.1|2213.5|2213.2|171
1633421100000|2021-10-05 08:05:00|2216.8|2216.5|2219.4|2219.1|2220.4|2220.1|2216.2|2215.9|226
1633421400000|2021-10-05 08:10:00|2219.2|2218.9|2221.7|2221.4|2221.8|2221.5|2217.3|2217|112
1633421700000|2021-10-05 08:15:00|2221.8|2221.5|2222.9|2222.6|2223.2|2222.9|2221.1|2220.8|376
1633422000000|2021-10-05 08:20:00|2222.8|2222.5|2220.9|2220.6|2223.8|2223.5|2220|2219.7|188
1633422300000|2021-10-05 08:25:00|2221|2220.7|2222|2221.7|2222|2221.7|2219.2|2218.9|140
1633422600000|2021-10-05 08:30:00|2221.9|2221.6|2223.6|2223.3|2223.7|2223.4|2221.6|2221.3|98
1633422900000|2021-10-05 08:35:00|2223.7|2223.4|2223.8|2223.5|2224.8|2224.5|2222.9|2222.6|125
1633423200000|2021-10-05 08:40:00|2223.9|2223.6|2222.2|2221.9|2223.9|2223.6|2221.7|2221.4|77
1633423500000|2021-10-05 08:45:00|2222.3|2222|2221.9|2221.6|2222.6|2222.3|2221.7|2221.4|45
1633423800000|2021-10-05 08:50:00|2221.8|2221.5|2223.6|2223.3|2224.6|2224.3|2221.7|2221.4|78
1633424100000|2021-10-05 08:55:00|2223.7|2223.4|2224.5|2224.2|2224.8|2224.5|2223.7|2223.4|37
1633424400000|2021-10-05 09:00:00|2224.6|2224.3|2226.2|2225.9|2227|2226.7|2224.2|2223.9|337
1633424700000|2021-10-05 09:05:00|2226.5|2226.2|2226|2225.7|2227.3|2227|2225.5|2225.2|190
1633425000000|2021-10-05 09:10:00|2226.1|2225.8|2227.8|2227.5|2228.6|2228.3|2226.1|2225.8|263
1633425300000|2021-10-05 09:15:00|2227.9|2227.6|2227.2|2226.9|2228.2|2227.9|2226.4|2226.1|71
1633425600000|2021-10-05 09:20:00|2227.3|2227|2227|2226.7|2228.5|2228.2|2226.9|2226.6|85
1633425900000|2021-10-05 09:25:00|2227.1|2226.8|2226.9|2226.6|2227.5|2227.2|2226.2|2225.9|160
1633426200000|2021-10-05 09:30:00|2226.8|2226.5|2225.7|2225.4|2226.9|2226.6|2224.9|2224.6|121
1633426500000|2021-10-05 09:35:00|2225.8|2225.5|2226.8|2226.5|2226.9|2226.6|2225.3|2225|105
1633426800000|2021-10-05 09:40:00|2226.9|2226.6|2226.8|2226.5|2228.4|2228.1|2226.8|2226.5|109
1633427100000|2021-10-05 09:45:00|2226.9|2226.6|2226.9|2226.6|2228.1|2227.8|2226.6|2226.3|37
1633427400000|2021-10-05 09:50:00|2226.7|2226.4|2227.7|2227.4|2228.2|2227.9|2226.7|2226.4|132
1633427700000|2021-10-05 09:55:00|2227.6|2227.3|2229|2228.7|2229.2|2228.9|2227.5|2227.2|143
1633428000000|2021-10-05 10:00:00|2229.1|2228.8|2227.8|2227.5|2229.2|2228.9|2227.6|2227.3|93
1633428300000|2021-10-05 10:05:00|2227.7|2227.4|2226.2|2225.9|2227.8|2227.5|2225.6|2225.3|140
1633428600000|2021-10-05 10:10:00|2226.3|2226|2227|2226.7|2227.4|2227.1|2226.3|2226|111
1633428900000|2021-10-05 10:15:00|2226.9|2226.6|2226.7|2226.4|2227.2|2226.9|2226.3|2226|51
1633429200000|2021-10-05 10:20:00|2226.8|2226.5|2227.4|2227.1|2227.6|2227.3|2226.2|2225.9|56
1633429500000|2021-10-05 10:25:00|2227.5|2227.2|2226.9|2226.6|2228|2227.7|2226.6|2226.3|44
1633429800000|2021-10-05 10:30:00|2227|2226.7|2225.6|2225.3|2227.1|2226.8|2225.5|2225.2|146
1633430100000|2021-10-05 10:35:00|2225.7|2225.4|2228.2|2227.9|2228.2|2227.9|2225.4|2225.1|80
1633430400000|2021-10-05 10:40:00|2228.3|2228|2227.3|2227|2228.8|2228.5|2226.9|2226.6|85
1633430700000|2021-10-05 10:45:00|2227.2|2226.9|2226.4|2226.1|2227.4|2227.1|2225.8|2225.5|133
1633431000000|2021-10-05 10:50:00|2226.6|2226.3|2226|2225.7|2226.9|2226.6|2225.3|2225|92
1633431300000|2021-10-05 10:55:00|2226.1|2225.8|2226.8|2226.5|2227|2226.7|2225.4|2225.1|264
1633431600000|2021-10-05 11:00:00|2226.9|2226.6|2227|2226.7|2228.4|2228.1|2226.2|2225.9|289
1633431900000|2021-10-05 11:05:00|2226.6|2226.3|2227.5|2227.2|2227.9|2227.6|2226.5|2226.2|88
1633432200000|2021-10-05 11:10:00|2227.6|2227.3|2227.9|2227.6|2228.4|2228.1|2227.4|2227.1|93
1633432500000|2021-10-05 11:15:00|2228|2227.7|2228.9|2228.6|2229.2|2228.9|2228|2227.7|150
1633432800000|2021-10-05 11:20:00|2229|2228.7|2227.8|2227.5|2229.9|2229.6|2227.6|2227.3|190
1633433100000|2021-10-05 11:25:00|2227.9|2227.6|2232|2231.7|2232.5|2232.2|2227.7|2227.4|266
1633433400000|2021-10-05 11:30:00|2231.8|2231.5|2230.3|2230|2232.1|2231.8|2230.1|2229.8|133
1633433700000|2021-10-05 11:35:00|2230.1|2229.8|2232.5|2232.2|2232.6|2232.3|2230.1|2229.8|202
1633434000000|2021-10-05 11:40:00|2232.4|2232.1|2231|2230.7|2232.5|2232.2|2230.8|2230.5|143
1633434300000|2021-10-05 11:45:00|2231.1|2230.8|2231.2|2230.9|2231.7|2231.4|2230.3|2230|186
1633434600000|2021-10-05 11:50:00|2231.1|2230.8|2231.7|2231.4|2232.3|2232|2230.5|2230.2|173
1633434900000|2021-10-05 11:55:00|2231.9|2231.6|2231.6|2231.3|2232.1|2231.8|2230.3|2230|147
1633435200000|2021-10-05 12:00:00|2231.3|2231|2230.8|2230.5|2232|2231.7|2230.5|2230.2|143
1633435500000|2021-10-05 12:05:00|2230.7|2230.4|2229.7|2229.4|2230.7|2230.4|2228.9|2228.6|299
1633435800000|2021-10-05 12:10:00|2229.8|2229.5|2230.3|2230|2231.3|2231|2229.7|2229.4|197
1633436100000|2021-10-05 12:15:00|2230.5|2230.2|2229.9|2229.6|2230.5|2230.2|2228.8|2228.5|217
1633436400000|2021-10-05 12:20:00|2230|2229.7|2229.4|2229.1|2230|2229.7|2228.5|2228.2|194
1633436700000|2021-10-05 12:25:00|2229.5|2229.2|2229.6|2229.3|2230.1|2229.8|2229.3|2229|99
1633437000000|2021-10-05 12:30:00|2229.7|2229.4|2230.8|2230.5|2231.5|2231.2|2229.2|2228.9|255
1633437300000|2021-10-05 12:35:00|2230.9|2230.6|2231.8|2231.5|2232|2231.7|2230.5|2230.2|242
1633437600000|2021-10-05 12:40:00|2231.7|2231.4|2231.6|2231.3|2232.3|2232|2230.9|2230.6|227
1633437900000|2021-10-05 12:45:00|2231.4|2231.1|2230.7|2230.4|2231.8|2231.5|2230.2|2229.9|167
1633438200000|2021-10-05 12:50:00|2230.6|2230.3|2230.6|2230.3|2231.1|2230.8|2230.3|2230|63
1633438500000|2021-10-05 12:55:00|2230.5|2230.2|2231.1|2230.8|2231.2|2230.9|2229.9|2229.6|96
1633438800000|2021-10-05 13:00:00|2231.2|2230.9|2229.4|2229.1|2231.2|2230.9|2228.5|2228.2|312
1633439100000|2021-10-05 13:05:00|2229.5|2229.2|2227.9|2227.6|2229.5|2229.2|2227.5|2227.2|395
1633439400000|2021-10-05 13:10:00|2227.8|2227.5|2228.4|2228.1|2228.8|2228.5|2227.2|2226.9|361
1633439700000|2021-10-05 13:15:00|2228.5|2228.2|2229.2|2228.9|2229.4|2229.1|2227.8|2227.5|175
1633440000000|2021-10-05 13:20:00|2229.3|2229|2228.1|2227.8|2229.8|2229.5|2227.6|2227.3|291
1633440300000|2021-10-05 13:25:00|2228.2|2227.9|2227.8|2227.5|2229.4|2229.1|2227.2|2226.9|590
1633440600000|2021-10-05 13:30:00|2227.4|2227.1|2220.1|2219.8|2228.6|2228.3|2218.7|2218.4|9626
1633440900000|2021-10-05 13:35:00|2221.1|2220.8|2222.1|2221.8|2225|2224.7|2216.3|2216|6930
1633441200000|2021-10-05 13:40:00|2223.1|2222.8|2220.5|2220.2|2224.9|2224.6|2218.7|2218.4|3582
1633441500000|2021-10-05 13:45:00|2220.8|2220.5|2225.8|2225.5|2227.4|2227.1|2220.4|2220.1|5044
1633441800000|2021-10-05 13:50:00|2226.3|2226|2229.5|2229.2|2230.2|2229.9|2225.8|2225.5|3693
1633442100000|2021-10-05 13:55:00|2229.6|2229.3|2226.4|2226.1|2233.6|2233.3|2224.7|2224.4|3283
1633442400000|2021-10-05 14:00:00|2227.1|2226.8|2230.3|2230|2234.6|2234.3|2227.1|2226.8|4741
1633442700000|2021-10-05 14:05:00|2230.7|2230.4|2233.2|2232.9|2234|2233.7|2230.3|2230|1499
1633443000000|2021-10-05 14:10:00|2233.3|2233|2238.1|2237.8|2238.1|2237.8|2233.2|2232.9|2943
1633443300000|2021-10-05 14:15:00|2238.2|2237.9|2237.8|2237.5|2240.9|2240.6|2236.1|2235.8|2985
1633443600000|2021-10-05 14:20:00|2238|2237.7|2239|2238.7|2241.3|2241|2237.7|2237.4|2299
1633443900000|2021-10-05 14:25:00|2238.9|2238.6|2240|2239.7|2242.2|2241.9|2238.7|2238.4|2506
1633444200000|2021-10-05 14:30:00|2240.3|2240|2243.6|2243.3|2244.1|2243.8|2239.8|2239.5|2765
1633444500000|2021-10-05 14:35:00|2243.5|2243.2|2240.9|2240.6|2244.8|2244.5|2240.4|2240.1|2765
1633444800000|2021-10-05 14:40:00|2240.6|2240.3|2243.8|2243.5|2244.3|2244|2240.6|2240.3|2692
1633445100000|2021-10-05 14:45:00|2244|2243.7|2244.2|2243.9|2245.2|2244.9|2242.9|2242.6|1668
1633445400000|2021-10-05 14:50:00|2244.1|2243.8|2244.9|2244.6|2245.8|2245.5|2242.8|2242.5|1673
1633445700000|2021-10-05 14:55:00|2244.8|2244.5|2245.1|2244.8|2245.8|2245.5|2243.4|2243.1|1003
1633446000000|2021-10-05 15:00:00|2245.2|2244.9|2248.2|2247.9|2248.2|2247.9|2244.7|2244.4|2216
1633446300000|2021-10-05 15:05:00|2248|2247.7|2247.2|2246.9|2249.2|2248.9|2246.5|2246.2|1328
1633446600000|2021-10-05 15:10:00|2247.3|2247|2245.6|2245.3|2247.6|2247.3|2245.2|2244.9|800
1633446900000|2021-10-05 15:15:00|2245.7|2245.4|2244.1|2243.8|2247|2246.7|2243.8|2243.5|1361
1633447200000|2021-10-05 15:20:00|2244|2243.7|2242.6|2242.3|2245.3|2245|2242.4|2242.1|1145
1633447500000|2021-10-05 15:25:00|2242.5|2242.2|2240.5|2240.2|2243.2|2242.9|2240.1|2239.8|1359
1633447800000|2021-10-05 15:30:00|2240.2|2239.9|2239|2238.7|2240.3|2240|2237.3|2237|1613
1633448100000|2021-10-05 15:35:00|2238.8|2238.5|2235.9|2235.6|2240|2239.7|2235.4|2235.1|1937
1633448400000|2021-10-05 15:40:00|2235.8|2235.5|2232.5|2232.2|2235.8|2235.5|2232.5|2232.2|1786
1633448700000|2021-10-05 15:45:00|2232.7|2232.4|2230.7|2230.4|2233.5|2233.2|2230.3|2230|1657
1633449000000|2021-10-05 15:50:00|2230.9|2230.6|2231.3|2231|2232.3|2232|2229.9|2229.6|1510
1633449300000|2021-10-05 15:55:00|2231.1|2230.8|2233.2|2232.9|2233.5|2233.2|2230.3|2230|1438
1633449600000|2021-10-05 16:00:00|2233|2232.7|2234.7|2234.4|2235.5|2235.2|2231.3|2231|1992
1633449900000|2021-10-05 16:05:00|2234.8|2234.5|2233.9|2233.6|2234.8|2234.5|2233|2232.7|1073
1633450200000|2021-10-05 16:10:00|2233.7|2233.4|2231.9|2231.6|2234.1|2233.8|2231.8|2231.5|1109
1633450500000|2021-10-05 16:15:00|2231.8|2231.5|2227|2226.7|2231.9|2231.6|2226.9|2226.6|1511
1633450800000|2021-10-05 16:20:00|2227.1|2226.8|2222.4|2222.1|2227.3|2227|2221.7|2221.4|1912
1633451100000|2021-10-05 16:25:00|2222.5|2222.2|2222.1|2221.8|2225|2224.7|2221.9|2221.6|1860
1633451400000|2021-10-05 16:30:00|2222|2221.7|2221.6|2221.3|2223.5|2223.2|2220.4|2220.1|1869
1633451700000|2021-10-05 16:35:00|2221.7|2221.4|2221.5|2221.2|2222.9|2222.6|2221.3|2221|855
1633452000000|2021-10-05 16:40:00|2221.6|2221.3|2222.9|2222.6|2223.8|2223.5|2221.3|2221|757
1633452300000|2021-10-05 16:45:00|2222.8|2222.5|2225.7|2225.4|2226.2|2225.9|2222.7|2222.4|1453
1633452600000|2021-10-05 16:50:00|2225.5|2225.2|2224.7|2224.4|2226.2|2225.9|2224.3|2224|970
1633452900000|2021-10-05 16:55:00|2224.8|2224.5|2227.7|2227.4|2228.3|2228|2224.7|2224.4|996
1633453200000|2021-10-05 17:00:00|2227.6|2227.3|2225.8|2225.5|2227.8|2227.5|2224.3|2224|1136
1633453500000|2021-10-05 17:05:00|2225.6|2225.3|2228.6|2228.3|2229.1|2228.8|2225.4|2225.1|1384
1633453800000|2021-10-05 17:10:00|2228.7|2228.4|2229.5|2229.2|2230.8|2230.5|2228.3|2228|1136
1633454100000|2021-10-05 17:15:00|2229.4|2229.1|2230.4|2230.1|2230.9|2230.6|2228.2|2227.9|757
1633454400000|2021-10-05 17:20:00|2230.5|2230.2|2231|2230.7|2231.2|2230.9|2230.2|2229.9|540
1633454700000|2021-10-05 17:25:00|2230.9|2230.6|2231.3|2231|2231.8|2231.5|2230.5|2230.2|604
1633455000000|2021-10-05 17:30:00|2231.4|2231.1|2229.8|2229.5|2231.8|2231.5|2228.5|2228.2|882
1633455300000|2021-10-05 17:35:00|2229.7|2229.4|2231|2230.7|2231.1|2230.8|2228.9|2228.6|1234
1633455600000|2021-10-05 17:40:00|2230.9|2230.6|2231.1|2230.8|2231.6|2231.3|2230.5|2230.2|625
1633455900000|2021-10-05 17:45:00|2231|2230.7|2229.9|2229.6|2231.2|2230.9|2229.6|2229.3|537
1633456200000|2021-10-05 17:50:00|2230|2229.7|2229.3|2229|2231.2|2230.9|2229.3|2229|488
1633456500000|2021-10-05 17:55:00|2229.4|2229.1|2230.7|2230.4|2230.8|2230.5|2229.2|2228.9|967
1633456800000|2021-10-05 18:00:00|2230.5|2230.2|2232.3|2232|2233.7|2233.4|2229.9|2229.6|1629
1633457100000|2021-10-05 18:05:00|2232.5|2232.2|2229.9|2229.6|2232.5|2232.2|2229.5|2229.2|856
1633457400000|2021-10-05 18:10:00|2229.8|2229.5|2230.3|2230|2231.8|2231.5|2229.6|2229.3|439
1633457700000|2021-10-05 18:15:00|2230.2|2229.9|2230.4|2230.1|2231.2|2230.9|2229.8|2229.5|502
1633458000000|2021-10-05 18:20:00|2230.5|2230.2|2229.1|2228.8|2230.7|2230.4|2229|2228.7|461
1633458300000|2021-10-05 18:25:00|2229.2|2228.9|2230.4|2230.1|2230.7|2230.4|2228.7|2228.4|525
1633458600000|2021-10-05 18:30:00|2230.2|2229.9|2230.7|2230.4|2231.9|2231.6|2229.9|2229.6|1060
1633458900000|2021-10-05 18:35:00|2230.9|2230.6|2231.2|2230.9|2231.7|2231.4|2230.5|2230.2|761
1633459200000|2021-10-05 18:40:00|2231.3|2231|2232.1|2231.8|2234|2233.7|2230.8|2230.5|1113
1633459500000|2021-10-05 18:45:00|2232.2|2231.9|2232.5|2232.2|2233.4|2233.1|2230.9|2230.6|1109
1633459800000|2021-10-05 18:50:00|2232.6|2232.3|2233.7|2233.4|2234.9|2234.6|2232.5|2232.2|1165
1633460100000|2021-10-05 18:55:00|2233.6|2233.3|2232.2|2231.9|2234.5|2234.2|2232|2231.7|841
1633460400000|2021-10-05 19:00:00|2232.4|2232.1|2232.5|2232.2|2233.7|2233.4|2231.7|2231.4|646
1633460700000|2021-10-05 19:05:00|2232.6|2232.3|2231.4|2231.1|2233|2232.7|2231.2|2230.9|737
1633461000000|2021-10-05 19:10:00|2231.5|2231.2|2232.5|2232.2|2233|2232.7|2230.6|2230.3|990
1633461300000|2021-10-05 19:15:00|2232.6|2232.3|2233.1|2232.8|2233.5|2233.2|2231.3|2231|1381
1633461600000|2021-10-05 19:20:00|2233.2|2232.9|2230.7|2230.4|2233.5|2233.2|2229.8|2229.5|961
1633461900000|2021-10-05 19:25:00|2230.6|2230.3|2230.6|2230.3|2231.5|2231.2|2229.4|2229.1|1073
1633462200000|2021-10-05 19:30:00|2230.5|2230.2|2232|2231.7|2232.2|2231.9|2230.1|2229.8|1209
1633462500000|2021-10-05 19:35:00|2231.6|2231.3|2232.9|2232.6|2234.5|2234.2|2231.6|2231.3|1691
1633462800000|2021-10-05 19:40:00|2232.8|2232.5|2234|2233.7|2235.2|2234.9|2232.6|2232.3|1470
1633463100000|2021-10-05 19:45:00|2233.9|2233.6|2231.6|2231.3|2233.9|2233.6|2231.4|2231.1|1776
1633463400000|2021-10-05 19:50:00|2231.8|2231.5|2230.5|2230.2|2232.5|2232.2|2230.4|2230.1|2692
1633463700000|2021-10-05 19:55:00|2230.7|2230.4|2229|2228.7|2231|2230.7|2227.9|2227.6|8763
1633464000000|2021-10-05 20:00:00|2228.9|2228.6|2229|2228.7|2230.5|2230.2|2228.1|2227.8|4128
1633464300000|2021-10-05 20:05:00|2228.9|2228.6|2230.4|2230.1|2230.5|2230.2|2228.8|2228.5|1252
1633464600000|2021-10-05 20:10:00|2230.3|2230|2229.4|2229.1|2230.5|2230.2|2229.4|2229.1|734
1633464900000|2021-10-05 20:15:00|2229.3|2229|2229.4|2229.1|2230.1|2229.8|2229.3|2229|454
1633465200000|2021-10-05 20:20:00|2229.3|2229|2229.8|2229.5|2229.9|2229.6|2229.3|2229|68
1633465500000|2021-10-05 20:25:00|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.2|2228.9|178
1633465800000|2021-10-05 20:30:00|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|122
1633466100000|2021-10-05 20:35:00|2229.6|2229.3|2228|2227.7|2229.8|2229.5|2227.9|2227.6|315
1633466400000|2021-10-05 20:40:00|2227.9|2227.6|2227.4|2227.1|2227.9|2227.6|2226.9|2226.6|202
1633466700000|2021-10-05 20:45:00|2227.3|2227|2225.6|2225.3|2228.2|2227.9|2225.2|2224.9|278
1633467000000|2021-10-05 20:50:00|2225.8|2225.5|2227.4|2227.1|2227.8|2227.5|2225.6|2225.3|291
1633467300000|2021-10-05 20:55:00|2227.3|2227|2227.7|2226.9|2228.1|2227.8|2227|2226.7|268
1633467600000|2021-10-05 21:00:00|2227.6|2226.8|2227.5|2226.7|2227.7|2226.9|2227.4|2226.6|3
1633467900000|2021-10-05 21:05:00|2227.4|2226.6|2227.4|2226.6|2227.8|2227|2227.4|2226.6|0
1633468800000|2021-10-05 21:20:00|2227.3|2226.5|2227.6|2226.8|2227.6|2226.8|2227.3|2226.5|0
1633469100000|2021-10-05 21:25:00|2227.7|2226.9|2227.9|2227.1|2227.9|2227.1|2227.7|2226.9|0
1633469400000|2021-10-05 21:30:00|2227.8|2227|2227.6|2226.8|2227.8|2227|2227.6|2226.8|0
1633470000000|2021-10-05 21:40:00|2227.5|2226.7|2227.6|2226.8|2227.6|2226.8|2227.5|2226.7|0
1633470300000|2021-10-05 21:45:00|2227.7|2226.9|2227.7|2226.9|2227.7|2226.9|2227.6|2226.8|0
1633470600000|2021-10-05 21:50:00|2227.6|2226.8|2227.7|2226.9|2227.7|2226.9|2227.6|2226.8|0
1633470900000|2021-10-05 21:55:00|2227.8|2227|2227.5|2226.7|2227.8|2227|2227.5|2226.7|0
1633471200000|2021-10-05 22:00:00|2226.9|2226.6|2228.6|2228.3|2229|2228.7|2225.7|2225.4|211
1633471500000|2021-10-05 22:05:00|2228.5|2228.2|2229.2|2228.9|2229.7|2229.4|2228.5|2228.2|113
1633471800000|2021-10-05 22:10:00|2229.5|2229.2|2229.4|2229.1|2229.8|2229.5|2228.1|2227.8|78
1633472100000|2021-10-05 22:15:00|2229.6|2229.3|2229.1|2228.8|2229.7|2229.4|2228.7|2228.4|82
1633472400000|2021-10-05 22:20:00|2229.2|2228.9|2229.6|2229.3|2229.7|2229.4|2228.9|2228.6|21
1633472700000|2021-10-05 22:25:00|2229.5|2229.2|2229.4|2229.1|2230|2229.7|2229.3|2229|23
1633473000000|2021-10-05 22:30:00|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2228.3|2228|29
1633473300000|2021-10-05 22:35:00|2229.1|2228.8|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|2
1633473600000|2021-10-05 22:40:00|2229.1|2228.8|2228.7|2228.4|2229.3|2229|2228.5|2228.2|19
1633473900000|2021-10-05 22:45:00|2228.8|2228.5|2228.7|2228.4|2229.1|2228.8|2228.3|2228|51
1633474200000|2021-10-05 22:50:00|2228.8|2228.5|2228.4|2228.1|2229.1|2228.8|2227.8|2227.5|27
1633474500000|2021-10-05 22:55:00|2228.5|2228.2|2228.8|2228.5|2229|2228.7|2228.4|2228.1|4
1633474800000|2021-10-05 23:00:00|2228.9|2228.6|2228.3|2228|2228.9|2228.6|2228.3|2228|20
1633475100000|2021-10-05 23:05:00|2228.2|2227.9|2227.7|2227.4|2228.5|2228.2|2227.1|2226.8|50
1633475400000|2021-10-05 23:10:00|2227.6|2227.3|2226.3|2226|2227.8|2227.5|2226.1|2225.8|77
1633475700000|2021-10-05 23:15:00|2226.2|2225.9|2224.7|2224.4|2226.4|2226.1|2224.6|2224.3|149
1633476000000|2021-10-05 23:20:00|2224.6|2224.3|2223.4|2223.1|2225.2|2224.9|2223.3|2223|172
1633476300000|2021-10-05 23:25:00|2223.3|2223|2223|2222.7|2223.5|2223.2|2222.4|2222.1|107
1633476600000|2021-10-05 23:30:00|2222.9|2222.6|2224.2|2223.9|2224.4|2224.1|2222.4|2222.1|101
1633476900000|2021-10-05 23:35:00|2224.1|2223.8|2225|2224.7|2225|2224.7|2223.9|2223.6|44
1633477200000|2021-10-05 23:40:00|2224.7|2224.4|2224|2223.7|2224.7|2224.4|2223.6|2223.3|35
1633477500000|2021-10-05 23:45:00|2223.8|2223.5|2222.9|2222.6|2224.1|2223.8|2222.9|2222.6|70
1633477800000|2021-10-05 23:50:00|2222.8|2222.5|2224.2|2223.9|2224.3|2224|2222.8|2222.5|44
1633478100000|2021-10-05 23:55:00|2224.3|2224|2223.5|2223.2|2224.7|2224.4|2223.4|2223.1|70
1633478400000|2021-10-06 00:00:00|2223.4|2223.1|2224.2|2223.9|2225.2|2224.9|2222.7|2222.4|129
1633478700000|2021-10-06 00:05:00|2224.3|2224|2224.7|2224.4|2226.2|2225.9|2224.1|2223.8|132
1633479000000|2021-10-06 00:10:00|2224.6|2224.3|2224.8|2224.5|2225.1|2224.8|2223.6|2223.3|49
1633479300000|2021-10-06 00:15:00|2224.7|2224.4|2225.8|2225.5|2225.8|2225.5|2224.5|2224.2|72
1633479600000|2021-10-06 00:20:00|2225.6|2225.3|2228.7|2228.4|2228.9|2228.6|2225.3|2225|274
1633479900000|2021-10-06 00:25:00|2228.6|2228.3|2228.8|2228.5|2229.3|2229|2227.9|2227.6|37
1633480200000|2021-10-06 00:30:00|2228.9|2228.6|2229|2228.7|2230.1|2229.8|2228.6|2228.3|60
1633480500000|2021-10-06 00:35:00|2228.9|2228.6|2228.2|2227.9|2229.9|2229.6|2227.9|2227.6|55
1633480800000|2021-10-06 00:40:00|2228.1|2227.8|2228.6|2228.3|2229.1|2228.8|2227.2|2226.9|62
1633481100000|2021-10-06 00:45:00|2228.8|2228.5|2228.7|2228.4|2230.1|2229.8|2228.2|2227.9|84
1633481400000|2021-10-06 00:50:00|2228.6|2228.3|2228.4|2228.1|2228.8|2228.5|2227.5|2227.2|50
1633481700000|2021-10-06 00:55:00|2228.5|2228.2|2228.4|2228.1|2228.9|2228.6|2227.9|2227.6|12
1633482000000|2021-10-06 01:00:00|2228.3|2228|2224.6|2224.3|2229.3|2229|2223.6|2223.3|331
1633482300000|2021-10-06 01:05:00|2224.5|2224.2|2221.4|2221.1|2224.5|2224.2|2221|2220.7|209
1633482600000|2021-10-06 01:10:00|2221.5|2221.2|2220.7|2220.4|2221.5|2221.2|2220.3|2220|149
1633482900000|2021-10-06 01:15:00|2220.6|2220.3|2222.3|2222|2222.3|2222|2220.1|2219.8|114
1633483200000|2021-10-06 01:20:00|2222.2|2221.9|2221.8|2221.5|2222.9|2222.6|2221.2|2220.9|47
1633483500000|2021-10-06 01:25:00|2221.9|2221.6|2220.3|2220|2222.6|2222.3|2220.2|2219.9|42
1633483800000|2021-10-06 01:30:00|2220.1|2219.8|2218.9|2218.6|2221.2|2220.9|2218.8|2218.5|125
1633484100000|2021-10-06 01:35:00|2219|2218.7|2218.1|2217.8|2219.3|2219|2217.3|2217|226
1633484400000|2021-10-06 01:40:00|2218.2|2217.9|2215|2214.7|2218.2|2217.9|2214.4|2214.1|536
1633484700000|2021-10-06 01:45:00|2214.9|2214.6|2214|2213.7|2216.7|2216.4|2212.6|2212.3|370
1633485000000|2021-10-06 01:50:00|2213.9|2213.6|2210.4|2210.1|2214.9|2214.6|2209.5|2209.2|485
1633485300000|2021-10-06 01:55:00|2210.3|2210|2214|2213.7|2214.2|2213.9|2210.3|2210|212
1633485600000|2021-10-06 02:00:00|2214.1|2213.8|2213.9|2213.6|2214.9|2214.6|2212.6|2212.3|152
1633485900000|2021-10-06 02:05:00|2214|2213.7|2214.2|2213.9|2214.9|2214.6|2212.5|2212.2|162
1633486200000|2021-10-06 02:10:00|2214.1|2213.8|2213.7|2213.4|2214.8|2214.5|2212.9|2212.6|79
1633486500000|2021-10-06 02:15:00|2213.8|2213.5|2213.2|2212.9|2214.1|2213.8|2212.6|2212.3|102
1633486800000|2021-10-06 02:20:00|2213|2212.7|2215.6|2215.3|2215.7|2215.4|2212.1|2211.8|75
1633487100000|2021-10-06 02:25:00|2215.7|2215.4|2214.8|2214.5|2215.7|2215.4|2214.3|2214|60
1633487400000|2021-10-06 02:30:00|2214.6|2214.3|2214.7|2214.4|2215.4|2215.1|2214.1|2213.8|19
1633487700000|2021-10-06 02:35:00|2214.8|2214.5|2214.8|2214.5|2215.8|2215.5|2214.1|2213.8|33
1633488000000|2021-10-06 02:40:00|2214.9|2214.6|2213.6|2213.3|2215.1|2214.8|2213.6|2213.3|35
1633488300000|2021-10-06 02:45:00|2213.7|2213.4|2212.1|2211.8|2213.8|2213.5|2209.7|2209.4|158
1633488600000|2021-10-06 02:50:00|2212.2|2211.9|2209.9|2209.6|2212.7|2212.4|2208.4|2208.1|246
1633488900000|2021-10-06 02:55:00|2210|2209.7|2211.8|2211.5|2212.4|2212.1|2209.8|2209.5|94
1633489200000|2021-10-06 03:00:00|2211.9|2211.6|2210.6|2210.3|2212.4|2212.1|2210.2|2209.9|39
1633489500000|2021-10-06 03:05:00|2210.7|2210.4|2210.9|2210.6|2212.6|2212.3|2210.1|2209.8|48
1633489800000|2021-10-06 03:10:00|2211|2210.7|2211.7|2211.4|2212.1|2211.8|2210.6|2210.3|89
1633490100000|2021-10-06 03:15:00|2211.5|2211.2|2211.7|2211.4|2212.3|2212|2210.2|2209.9|38
1633490400000|2021-10-06 03:20:00|2211.5|2211.2|2213.7|2213.4|2213.9|2213.6|2210.8|2210.5|59
1633490700000|2021-10-06 03:25:00|2213.8|2213.5|2213.7|2213.4|2214.3|2214|2212.4|2212.1|57
1633491000000|2021-10-06 03:30:00|2213.8|2213.5|2213|2212.7|2215.3|2215|2212.7|2212.4|78
1633491300000|2021-10-06 03:35:00|2212.9|2212.6|2214|2213.7|2214.5|2214.2|2212.1|2211.8|64
1633491600000|2021-10-06 03:40:00|2213.9|2213.6|2214.5|2214.2|2214.7|2214.4|2213.1|2212.8|50
1633491900000|2021-10-06 03:45:00|2214.6|2214.3|2214.7|2214.4|2215.7|2215.4|2214.4|2214.1|95
1633492200000|2021-10-06 03:50:00|2214.6|2214.3|2216.4|2216.1|2216.5|2216.2|2214.2|2213.9|70
1633492500000|2021-10-06 03:55:00|2216.5|2216.2|2215.3|2215|2216.7|2216.4|2215.2|2214.9|43
1633492800000|2021-10-06 04:00:00|2215.4|2215.1|2215.2|2214.9|2216.2|2215.9|2214.9|2214.6|19
1633493100000|2021-10-06 04:05:00|2215.5|2215.2|2215.6|2215.3|2215.9|2215.6|2215|2214.7|30
1633493400000|2021-10-06 04:10:00|2215.5|2215.2|2215.9|2215.6|2216.5|2216.2|2215.1|2214.8|68
1633493700000|2021-10-06 04:15:00|2216|2215.7|2216.5|2216.2|2217.4|2217.1|2215.9|2215.6|117
1633494000000|2021-10-06 04:20:00|2216.4|2216.1|2215.3|2215|2216.5|2216.2|2215.1|2214.8|47
1633494300000|2021-10-06 04:25:00|2215.4|2215.1|2214|2213.7|2216.3|2216|2214|2213.7|61
1633494600000|2021-10-06 04:30:00|2213.9|2213.6|2212.6|2212.3|2214|2213.7|2212.3|2212|229
1633494900000|2021-10-06 04:35:00|2212.5|2212.2|2211.5|2211.2|2212.9|2212.6|2211.4|2211.1|63
1633495200000|2021-10-06 04:40:00|2211.4|2211.1|2210.4|2210.1|2211.5|2211.2|2208.9|2208.6|188
1633495500000|2021-10-06 04:45:00|2210.5|2210.2|2211.7|2211.4|2211.8|2211.5|2210.2|2209.9|31
1633495800000|2021-10-06 04:50:00|2211.5|2211.2|2212.5|2212.2|2213.4|2213.1|2211.5|2211.2|61
1633496100000|2021-10-06 04:55:00|2212.4|2212.1|2213.7|2213.4|2214.1|2213.8|2212.2|2211.9|53
1633496400000|2021-10-06 05:00:00|2213.6|2213.3|2213.3|2213|2214.1|2213.8|2211.8|2211.5|61
1633496700000|2021-10-06 05:05:00|2213.2|2212.9|2216|2215.7|2216|2215.7|2212.8|2212.5|99
1633497000000|2021-10-06 05:10:00|2215.9|2215.6|2218|2217.7|2218.4|2218.1|2215.6|2215.3|68
1633497300000|2021-10-06 05:15:00|2218.1|2217.8|2216.6|2216.3|2218.2|2217.9|2214.4|2214.1|62
1633497600000|2021-10-06 05:20:00|2216.7|2216.4|2216|2215.7|2218.2|2217.9|2215.9|2215.6|131
1633497900000|2021-10-06 05:25:00|2216.1|2215.8|2217.7|2217.4|2217.7|2217.4|2216|2215.7|88
1633498200000|2021-10-06 05:30:00|2217.8|2217.5|2215.9|2215.6|2217.9|2217.6|2215.5|2215.2|83
1633498500000|2021-10-06 05:35:00|2216|2215.7|2216.3|2216|2216.6|2216.3|2214.4|2214.1|98
1633498800000|2021-10-06 05:40:00|2216.4|2216.1|2215.4|2215.1|2216.9|2216.6|2215.1|2214.8|22
1633499100000|2021-10-06 05:45:00|2215.2|2214.9|2216.2|2215.9|2216.4|2216.1|2215.1|2214.8|20
1633499400000|2021-10-06 05:50:00|2216.3|2216|2217.3|2217|2217.4|2217.1|2215.6|2215.3|105
1633499700000|2021-10-06 05:55:00|2217.2|2216.9|2216|2215.7|2217.4|2217.1|2215.4|2215.1|94
1633500000000|2021-10-06 06:00:00|2215.9|2215.6|2213.2|2212.9|2216.9|2216.6|2211.6|2211.3|235
1633500300000|2021-10-06 06:05:00|2213|2212.7|2212.6|2212.3|2213.2|2212.9|2211|2210.7|90
1633500600000|2021-10-06 06:10:00|2212.7|2212.4|2211.6|2211.3|2212.7|2212.4|2210.9|2210.6|131
1633500900000|2021-10-06 06:15:00|2211.5|2211.2|2213.8|2213.5|2213.9|2213.6|2211.3|2211|61
1633501200000|2021-10-06 06:20:00|2213.7|2213.4|2214.9|2214.6|2216.2|2215.9|2213|2212.7|104
1633501500000|2021-10-06 06:25:00|2215|2214.7|2213.7|2213.4|2215.1|2214.8|2213.6|2213.3|42
1633501800000|2021-10-06 06:30:00|2213.6|2213.3|2213.9|2213.6|2214.3|2214|2212.6|2212.3|48
1633502100000|2021-10-06 06:35:00|2214|2213.7|2212.6|2212.3|2215.2|2214.9|2212.3|2212|167
1633502400000|2021-10-06 06:40:00|2212.5|2212.2|2212.1|2211.8|2212.9|2212.6|2211.3|2211|36
1633502700000|2021-10-06 06:45:00|2212.2|2211.9|2213.8|2213.5|2213.9|2213.6|2211.4|2211.1|57
1633503000000|2021-10-06 06:50:00|2213.6|2213.3|2216|2215.7|2216.8|2216.5|2213.6|2213.3|119
1633503300000|2021-10-06 06:55:00|2215.9|2215.6|2215.3|2215|2216.8|2216.5|2214|2213.7|77
1633503600000|2021-10-06 07:00:00|2215.2|2214.9|2208.7|2208.4|2215.2|2214.9|2208.6|2208.3|605
1633503900000|2021-10-06 07:05:00|2208.2|2207.9|2206|2205.7|2208.3|2208|2205.6|2205.3|669
1633504200000|2021-10-06 07:10:00|2206.1|2205.8|2206.3|2206|2207.3|2207|2205.5|2205.2|357
1633504500000|2021-10-06 07:15:00|2206.4|2206.1|2208.1|2207.8|2208.7|2208.4|2206.1|2205.8|343
1633504800000|2021-10-06 07:20:00|2208.2|2207.9|2206|2205.7|2208.3|2208|2205.2|2204.9|248
1633505100000|2021-10-06 07:25:00|2205.8|2205.5|2208.5|2208.2|2210.1|2209.8|2204.5|2204.2|474
1633505400000|2021-10-06 07:30:00|2208.4|2208.1|2204.2|2203.9|2208.5|2208.2|2204.2|2203.9|378
1633505700000|2021-10-06 07:35:00|2204.3|2204|2201.3|2201|2204.3|2204|2200.3|2200|743
1633506000000|2021-10-06 07:40:00|2201.2|2200.9|2203.5|2203.2|2203.7|2203.4|2200.1|2199.8|262
1633506300000|2021-10-06 07:45:00|2203.3|2203|2202.4|2202.1|2203.3|2203|2200.1|2199.8|283
1633506600000|2021-10-06 07:50:00|2202.5|2202.2|2204.9|2204.6|2204.9|2204.6|2201.1|2200.8|265
1633506900000|2021-10-06 07:55:00|2205|2204.7|2201.6|2201.3|2205|2204.7|2201.6|2201.3|136
1633507200000|2021-10-06 08:00:00|2202.1|2201.8|2199.5|2199.2|2202.2|2201.9|2199.1|2198.8|548
1633507500000|2021-10-06 08:05:00|2199.4|2199.1|2196.8|2196.5|2199.8|2199.5|2196.4|2196.1|519
1633507800000|2021-10-06 08:10:00|2196.6|2196.3|2201|2200.7|2201.4|2201.1|2195.7|2195.4|467
1633508100000|2021-10-06 08:15:00|2201.1|2200.8|2199.4|2199.1|2201.2|2200.9|2198.9|2198.6|164
1633508400000|2021-10-06 08:20:00|2199.3|2199|2200.6|2200.3|2201.4|2201.1|2198.1|2197.8|270
1633508700000|2021-10-06 08:25:00|2200.5|2200.2|2202.5|2202.2|2202.7|2202.4|2199.1|2198.8|193
1633509000000|2021-10-06 08:30:00|2202.6|2202.3|2203|2202.7|2204|2203.7|2201.6|2201.3|185
1633509300000|2021-10-06 08:35:00|2203.1|2202.8|2201.5|2201.2|2204.1|2203.8|2200.7|2200.4|99
1633509600000|2021-10-06 08:40:00|2201.3|2201|2202|2201.7|2202.8|2202.5|2199.8|2199.5|115
1633509900000|2021-10-06 08:45:00|2201.9|2201.6|2197.7|2197.4|2202.1|2201.8|2197|2196.7|223
1633510200000|2021-10-06 08:50:00|2197.6|2197.3|2196.7|2196.4|2199.2|2198.9|2196.2|2195.9|140
1633510500000|2021-10-06 08:55:00|2197|2196.7|2197.4|2197.1|2198.6|2198.3|2197|2196.7|105
1633510800000|2021-10-06 09:00:00|2197.3|2197|2195.1|2194.8|2197.7|2197.4|2194.6|2194.3|475
1633511100000|2021-10-06 09:05:00|2194.7|2194.4|2195.8|2195.5|2196.2|2195.9|2194.3|2194|197
1633511400000|2021-10-06 09:10:00|2195.7|2195.4|2194.7|2194.4|2195.7|2195.4|2194.1|2193.8|196
1633511700000|2021-10-06 09:15:00|2194.5|2194.2|2193.7|2193.4|2194.7|2194.4|2192.7|2192.4|305
1633512000000|2021-10-06 09:20:00|2193.6|2193.3|2191.1|2190.8|2193.6|2193.3|2190.2|2189.9|459
1633512300000|2021-10-06 09:25:00|2191|2190.7|2191|2190.7|2191.9|2191.6|2189.5|2189.2|352
1633512600000|2021-10-06 09:30:00|2190.9|2190.6|2192.7|2192.4|2193.2|2192.9|2190.1|2189.8|387
1633512900000|2021-10-06 09:35:00|2192.6|2192.3|2190.1|2189.8|2192.8|2192.5|2189.7|2189.4|570
1633513200000|2021-10-06 09:40:00|2190|2189.7|2190.3|2190|2192.6|2192.3|2189.4|2189.1|300
1633513500000|2021-10-06 09:45:00|2190.4|2190.1|2192.9|2192.6|2193.3|2193|2189.9|2189.6|132
1633513800000|2021-10-06 09:50:00|2193|2192.7|2193.2|2192.9|2194.5|2194.2|2192.5|2192.2|212
1633514100000|2021-10-06 09:55:00|2193.3|2193|2193|2192.7|2193.7|2193.4|2191.3|2191|115
1633514400000|2021-10-06 10:00:00|2193.1|2192.8|2193.1|2192.8|2194.5|2194.2|2191.7|2191.4|263
1633514700000|2021-10-06 10:05:00|2193|2192.7|2193.9|2193.6|2194.4|2194.1|2191.6|2191.3|149
1633515000000|2021-10-06 10:10:00|2193.8|2193.5|2195.2|2194.9|2196.9|2196.6|2193.5|2193.2|407
1633515300000|2021-10-06 10:15:00|2195|2194.7|2197.6|2197.3|2197.9|2197.6|2194.6|2194.3|216
1633515600000|2021-10-06 10:20:00|2197.7|2197.4|2195.5|2195.2|2197.8|2197.5|2193.8|2193.5|114
1633515900000|2021-10-06 10:25:00|2195.4|2195.1|2198.4|2198.1|2198.5|2198.2|2195.4|2195.1|345
1633516200000|2021-10-06 10:30:00|2198.3|2198|2194.8|2194.5|2198.4|2198.1|2194.2|2193.9|120
1633516500000|2021-10-06 10:35:00|2194.6|2194.3|2195.7|2195.4|2195.8|2195.5|2193.4|2193.1|100
1633516800000|2021-10-06 10:40:00|2196.1|2195.8|2195.3|2195|2197|2196.7|2194.8|2194.5|100
1633517100000|2021-10-06 10:45:00|2195.2|2194.9|2195.9|2195.6|2196.1|2195.8|2194.1|2193.8|225
1633517400000|2021-10-06 10:50:00|2195.8|2195.5|2196.1|2195.8|2196.2|2195.9|2194.5|2194.2|83
1633517700000|2021-10-06 10:55:00|2196|2195.7|2197.7|2197.4|2197.7|2197.4|2194.5|2194.2|195
1633518000000|2021-10-06 11:00:00|2197.6|2197.3|2198.1|2197.8|2199.2|2198.9|2197.1|2196.8|420
1633518300000|2021-10-06 11:05:00|2198.2|2197.9|2196.1|2195.8|2198.2|2197.9|2195.8|2195.5|296
1633518600000|2021-10-06 11:10:00|2196.2|2195.9|2198.4|2198.1|2198.7|2198.4|2196|2195.7|215
1633518900000|2021-10-06 11:15:00|2198.5|2198.2|2198.9|2198.6|2199.5|2199.2|2198|2197.7|230
1633519200000|2021-10-06 11:20:00|2199|2198.7|2198.4|2198.1|2199.2|2198.9|2198.3|2198|147
1633519500000|2021-10-06 11:25:00|2198.6|2198.3|2200.1|2199.8|2200.2|2199.9|2197.9|2197.6|291
1633519800000|2021-10-06 11:30:00|2200.2|2199.9|2199.2|2198.9|2201.5|2201.2|2198.6|2198.3|469
1633520100000|2021-10-06 11:35:00|2199.5|2199.2|2200.7|2200.4|2201.7|2201.4|2198.9|2198.6|279
1633520400000|2021-10-06 11:40:00|2200.8|2200.5|2198.1|2197.8|2200.9|2200.6|2198.1|2197.8|189
1633520700000|2021-10-06 11:45:00|2198.2|2197.9|2198.1|2197.8|2198.8|2198.5|2196.4|2196.1|174
1633521000000|2021-10-06 11:50:00|2198|2197.7|2198.6|2198.3|2199.1|2198.8|2197.4|2197.1|242
1633521300000|2021-10-06 11:55:00|2198.7|2198.4|2200.6|2200.3|2201.3|2201|2198.1|2197.8|316
1633521600000|2021-10-06 12:00:00|2200.2|2199.9|2200.7|2200.4|2200.9|2200.6|2199|2198.7|498
1633521900000|2021-10-06 12:05:00|2200.6|2200.3|2200|2199.7|2201.1|2200.8|2199.6|2199.3|272
1633522200000|2021-10-06 12:10:00|2200.1|2199.8|2203.3|2203|2203.4|2203.1|2199.8|2199.5|380
1633522500000|2021-10-06 12:15:00|2203.2|2202.9|2198.5|2198.2|2203.8|2203.5|2198.5|2198.2|601
1633522800000|2021-10-06 12:20:00|2198.6|2198.3|2204.8|2204.5|2204.8|2204.5|2198.6|2198.3|534
1633523100000|2021-10-06 12:25:00|2204.6|2204.3|2207.3|2207|2208.7|2208.4|2204.2|2203.9|1066
1633523400000|2021-10-06 12:30:00|2207.4|2207.1|2206.2|2205.9|2208|2207.7|2205.8|2205.5|679
1633523700000|2021-10-06 12:35:00|2206.3|2206|2206.6|2206.3|2207.5|2207.2|2204.6|2204.3|620
1633524000000|2021-10-06 12:40:00|2206.7|2206.4|2208.3|2208|2209.4|2209.1|2206.2|2205.9|449
1633524300000|2021-10-06 12:45:00|2208.2|2207.9|2206.3|2206|2209.6|2209.3|2205.8|2205.5|652
1633524600000|2021-10-06 12:50:00|2206.1|2205.8|2203.1|2202.8|2206.8|2206.5|2202.4|2202.1|491
1633524900000|2021-10-06 12:55:00|2203|2202.7|2204|2203.7|2204.7|2204.4|2202.3|2202|420
1633525200000|2021-10-06 13:00:00|2203.9|2203.6|2204.7|2204.4|2205.3|2205|2202.9|2202.6|466
1633525500000|2021-10-06 13:05:00|2204.6|2204.3|2205.9|2205.6|2206.5|2206.2|2203.9|2203.6|508
1633525800000|2021-10-06 13:10:00|2205.8|2205.5|2208.1|2207.8|2208.7|2208.4|2205.8|2205.5|687
1633526100000|2021-10-06 13:15:00|2208|2207.7|2207.6|2207.3|2208.9|2208.6|2207.5|2207.2|666
1633526400000|2021-10-06 13:20:00|2207.7|2207.4|2206.6|2206.3|2208|2207.7|2205.4|2205.1|675
1633526700000|2021-10-06 13:25:00|2206.5|2206.2|2204.4|2204.1|2208.3|2208|2204.4|2204.1|1175
1633527000000|2021-10-06 13:30:00|2204.5|2204.2|2213.3|2213|2213.8|2213.5|2202.2|2201.9|9329
1633527300000|2021-10-06 13:35:00|2213.6|2213.3|2209.3|2209|2216.7|2216.4|2208.1|2207.8|6805
1633527600000|2021-10-06 13:40:00|2209.5|2209.2|2212.5|2212.2|2213.1|2212.8|2208.4|2208.1|5011
1633527900000|2021-10-06 13:45:00|2212.3|2212|2206.8|2206.5|2214.7|2214.4|2205|2204.7|4988
1633528200000|2021-10-06 13:50:00|2206.6|2206.3|2202.5|2202.2|2206.6|2206.3|2200|2199.7|4680
1633528500000|2021-10-06 13:55:00|2202.7|2202.4|2199.2|2198.9|2203|2202.7|2197.9|2197.6|4750
1633528800000|2021-10-06 14:00:00|2198.7|2198.4|2193.2|2192.9|2198.8|2198.5|2191.8|2191.5|7681
1633529100000|2021-10-06 14:05:00|2193.1|2192.8|2195|2194.7|2195.9|2195.6|2189.4|2189.1|5147
1633529400000|2021-10-06 14:10:00|2194.9|2194.6|2195.1|2194.8|2196.1|2195.8|2189.6|2189.3|6159
1633529700000|2021-10-06 14:15:00|2195|2194.7|2187.5|2187.2|2195|2194.7|2187.1|2186.8|5032
1633530000000|2021-10-06 14:20:00|2187.4|2187.1|2196.7|2196.4|2197.2|2196.9|2187.1|2186.8|8276
1633530300000|2021-10-06 14:25:00|2196.6|2196.3|2195.5|2195.2|2198.8|2198.5|2194.6|2194.3|3902
1633530600000|2021-10-06 14:30:00|2195.4|2195.1|2197.6|2197.3|2200.9|2200.6|2194.9|2194.6|3144
1633530900000|2021-10-06 14:35:00|2197.9|2197.6|2195.9|2195.6|2198.7|2198.4|2192.1|2191.8|3225
1633531200000|2021-10-06 14:40:00|2196.1|2195.8|2190.1|2189.8|2196.3|2196|2189.8|2189.5|2958
1633531500000|2021-10-06 14:45:00|2189.9|2189.6|2190.7|2190.4|2192|2191.7|2185.2|2184.9|4527
1633531800000|2021-10-06 14:50:00|2190.5|2190.2|2197.8|2197.5|2197.8|2197.5|2187.8|2187.5|3898
1633532100000|2021-10-06 14:55:00|2197.7|2197.4|2198.9|2198.6|2199|2198.7|2194.5|2194.2|3083
1633532400000|2021-10-06 15:00:00|2199.3|2199|2203.3|2203|2204.8|2204.5|2197.8|2197.5|3739
1633532700000|2021-10-06 15:05:00|2203.2|2202.9|2196.6|2196.3|2203.6|2203.3|2194.2|2193.9|4966
1633533000000|2021-10-06 15:10:00|2196.5|2196.2|2195.2|2194.9|2197.9|2197.6|2191.5|2191.2|2819
1633533300000|2021-10-06 15:15:00|2195.4|2195.1|2194.4|2194.1|2196.6|2196.3|2192.8|2192.5|2056
1633533600000|2021-10-06 15:20:00|2194.7|2194.4|2191.9|2191.6|2194.8|2194.5|2190.4|2190.1|3831
1633533900000|2021-10-06 15:25:00|2191.8|2191.5|2190.9|2190.6|2192.4|2192.1|2189.8|2189.5|2397
1633534200000|2021-10-06 15:30:00|2191|2190.7|2188.7|2188.4|2193.8|2193.5|2186.3|2186|3506
1633534500000|2021-10-06 15:35:00|2188.8|2188.5|2193.3|2193|2193.3|2193|2187.6|2187.3|1957
1633534800000|2021-10-06 15:40:00|2193.5|2193.2|2193.6|2193.3|2193.8|2193.5|2190|2189.7|1834
1633535100000|2021-10-06 15:45:00|2193.9|2193.6|2196.9|2196.6|2197.7|2197.4|2193|2192.7|1936
1633535400000|2021-10-06 15:50:00|2196.8|2196.5|2201.7|2201.4|2202|2201.7|2196.6|2196.3|2304
1633535700000|2021-10-06 15:55:00|2201.6|2201.3|2205.4|2205.1|2205.9|2205.6|2201|2200.7|2493
1633536000000|2021-10-06 16:00:00|2205.3|2205|2204.5|2204.2|2206.8|2206.5|2203.7|2203.4|3464
1633536300000|2021-10-06 16:05:00|2204.2|2203.9|2200.2|2199.9|2204.5|2204.2|2199.2|2198.9|2875
1633536600000|2021-10-06 16:10:00|2200.3|2200|2198.7|2198.4|2201.2|2200.9|2197.6|2197.3|1953
1633536900000|2021-10-06 16:15:00|2198.6|2198.3|2198.9|2198.6|2200.2|2199.9|2197.3|2197|2024
1633537200000|2021-10-06 16:20:00|2198.8|2198.5|2197.1|2196.8|2199|2198.7|2195.4|2195.1|2584
1633537500000|2021-10-06 16:25:00|2197|2196.7|2195.5|2195.2|2197.5|2197.2|2192.3|2192|4445
1633537800000|2021-10-06 16:30:00|2195.6|2195.3|2196.5|2196.2|2196.5|2196.2|2194|2193.7|2769
1633538100000|2021-10-06 16:35:00|2196.7|2196.4|2196.1|2195.8|2196.9|2196.6|2194|2193.7|1521
1633538400000|2021-10-06 16:40:00|2196|2195.7|2201.2|2200.9|2201.2|2200.9|2195.5|2195.2|1463
1633538700000|2021-10-06 16:45:00|2201.3|2201|2195.8|2195.5|2201.7|2201.4|2194.9|2194.6|3911
1633539000000|2021-10-06 16:50:00|2196|2195.7|2197.7|2197.4|2198.6|2198.3|2195.4|2195.1|1072
1633539300000|2021-10-06 16:55:00|2197.4|2197.1|2197.8|2197.5|2200|2199.7|2196.7|2196.4|936
1633539600000|2021-10-06 17:00:00|2198|2197.7|2196.5|2196.2|2198.9|2198.6|2194.6|2194.3|1224
1633539900000|2021-10-06 17:05:00|2196.3|2196|2193.6|2193.3|2196.4|2196.1|2191.7|2191.4|1942
1633540200000|2021-10-06 17:10:00|2193.4|2193.1|2194.9|2194.6|2195.1|2194.8|2191.3|2191|1738
1633540500000|2021-10-06 17:15:00|2194.7|2194.4|2197.5|2197.2|2197.6|2197.3|2193.5|2193.2|1428
1633540800000|2021-10-06 17:20:00|2197.3|2197|2196.7|2196.4|2198.9|2198.6|2195.4|2195.1|1812
1633541100000|2021-10-06 17:25:00|2196.8|2196.5|2201|2200.7|2201.1|2200.8|2196.2|2195.9|1137
1633541400000|2021-10-06 17:30:00|2200.7|2200.4|2205.3|2205|2205.4|2205.1|2200.7|2200.4|2198
1633541700000|2021-10-06 17:35:00|2205.2|2204.9|2210.8|2210.5|2211.5|2211.2|2204.3|2204|2831
1633542000000|2021-10-06 17:40:00|2210.7|2210.4|2210.2|2209.9|2211.7|2211.4|2209|2208.7|1933
1633542300000|2021-10-06 17:45:00|2210.1|2209.8|2211.6|2211.3|2212.6|2212.3|2210.1|2209.8|1731
1633542600000|2021-10-06 17:50:00|2211.5|2211.2|2205.8|2205.5|2211.7|2211.4|2205.4|2205.1|2135
1633542900000|2021-10-06 17:55:00|2205.9|2205.6|2210.3|2210|2210.3|2210|2205.9|2205.6|1212
1633543200000|2021-10-06 18:00:00|2210.5|2210.2|2212.7|2212.4|2212.7|2212.4|2206.8|2206.5|4789
1633543500000|2021-10-06 18:05:00|2212.6|2212.3|2213|2212.7|2213.6|2213.3|2209.8|2209.5|1520
1633543800000|2021-10-06 18:10:00|2212.8|2212.5|2214.7|2214.4|2216.1|2215.8|2212.3|2212|2113
1633544100000|2021-10-06 18:15:00|2214.6|2214.3|2218.1|2217.8|2218.2|2217.9|2214.1|2213.8|2544
1633544400000|2021-10-06 18:20:00|2218.2|2217.9|2214.9|2214.6|2219.2|2218.9|2214.5|2214.2|1772
1633544700000|2021-10-06 18:25:00|2215.2|2214.9|2217.8|2217.5|2218.2|2217.9|2215|2214.7|1476
1633545000000|2021-10-06 18:30:00|2217.6|2217.3|2216|2215.7|2217.9|2217.6|2215.4|2215.1|1525
1633545300000|2021-10-06 18:35:00|2216.2|2215.9|2217.9|2217.6|2218.2|2217.9|2215.7|2215.4|976
1633545600000|2021-10-06 18:40:00|2217.8|2217.5|2219.5|2219.2|2220.7|2220.4|2217.7|2217.4|1577
1633545900000|2021-10-06 18:45:00|2219.6|2219.3|2218|2217.7|2220.7|2220.4|2217.3|2217|1324
1633546200000|2021-10-06 18:50:00|2217.6|2217.3|2216.1|2215.8|2218.8|2218.5|2214.4|2214.1|2822
1633546500000|2021-10-06 18:55:00|2215.6|2215.3|2212.2|2211.9|2216.8|2216.5|2212|2211.7|1689
1633546800000|2021-10-06 19:00:00|2212.1|2211.8|2212.6|2212.3|2215.3|2215|2212.1|2211.8|2245
1633547100000|2021-10-06 19:05:00|2212.7|2212.4|2213.2|2212.9|2215.9|2215.6|2212.5|2212.2|1799
1633547400000|2021-10-06 19:10:00|2213.1|2212.8|2213.8|2213.5|2215.5|2215.2|2211.7|2211.4|1853
1633547700000|2021-10-06 19:15:00|2213.7|2213.4|2213.8|2213.5|2216.7|2216.4|2213.4|2213.1|1609
1633548000000|2021-10-06 19:20:00|2214.2|2213.9|2213.8|2213.5|2214.5|2214.2|2211.8|2211.5|1433
1633548300000|2021-10-06 19:25:00|2213.9|2213.6|2214.6|2214.3|2215.3|2215|2213.4|2213.1|1001
1633548600000|2021-10-06 19:30:00|2214.4|2214.1|2212|2211.7|2215.6|2215.3|2211.1|2210.8|1677
1633548900000|2021-10-06 19:35:00|2212.1|2211.8|2211|2210.7|2212.7|2212.4|2209.2|2208.9|2335
1633549200000|2021-10-06 19:40:00|2211.1|2210.8|2212.5|2212.2|2214.4|2214.1|2209.7|2209.4|2176
1633549500000|2021-10-06 19:45:00|2212.4|2212.1|2212.8|2212.5|2215.1|2214.8|2210.8|2210.5|2467
1633549800000|2021-10-06 19:50:00|2213|2212.7|2211.9|2211.6|2214.6|2214.3|2211.3|2211|3276
1633550100000|2021-10-06 19:55:00|2212|2211.7|2216.2|2215.9|2217.5|2217.2|2211.9|2211.6|8709
1633550400000|2021-10-06 20:00:00|2216.1|2215.8|2214.7|2214.4|2217|2216.7|2214|2213.7|3385
1633550700000|2021-10-06 20:05:00|2215|2214.7|2217|2216.7|2217.2|2216.9|2214.6|2214.3|1132
1633551000000|2021-10-06 20:10:00|2216.8|2216.5|2216.2|2215.9|2217.2|2216.9|2216.2|2215.9|803
1633551300000|2021-10-06 20:15:00|2216.1|2215.8|2216.5|2216.2|2217.3|2217|2216|2215.7|390
1633551600000|2021-10-06 20:20:00|2216.4|2216.1|2216.5|2216.2|2216.6|2216.3|2215.8|2215.5|353
1633551900000|2021-10-06 20:25:00|2216.4|2216.1|2217|2216.7|2217.1|2216.8|2216.2|2215.9|47
1633552200000|2021-10-06 20:30:00|2217.1|2216.8|2217.5|2217.2|2217.6|2217.3|2216.8|2216.5|116
1633552500000|2021-10-06 20:35:00|2217.4|2217.1|2218.9|2218.6|2219|2218.7|2217.3|2217|531
1633552800000|2021-10-06 20:40:00|2218.8|2218.5|2218.4|2218.1|2219|2218.7|2218.4|2218.1|184
1633553100000|2021-10-06 20:45:00|2218.5|2218.2|2217.9|2217.6|2218.6|2218.3|2217.7|2217.4|202
1633553400000|2021-10-06 20:50:00|2218|2217.7|2218.5|2218.2|2218.7|2218.4|2217.9|2217.6|88
1633553700000|2021-10-06 20:55:00|2218.4|2218.1|2218.7|2217.9|2218.9|2218.6|2218|2217.7|270
1633554000000|2021-10-06 21:00:00|2218.6|2217.8|2218.6|2217.8|2218.7|2217.9|2218|2217.2|0
1633554300000|2021-10-06 21:05:00|2218.5|2217.7|2218.3|2217.5|2218.6|2217.8|2218.2|2217.4|0
1633554600000|2021-10-06 21:10:00|2218.4|2217.6|2218.3|2217.5|2218.4|2217.6|2218.2|2217.4|0
1633554900000|2021-10-06 21:15:00|2218.2|2217.4|2218.1|2217.3|2218.3|2217.5|2218.1|2217.3|0
1633555200000|2021-10-06 21:20:00|2218.2|2217.4|2218.2|2217.4|2218.3|2217.5|2218.1|2217.3|0
1633555500000|2021-10-06 21:25:00|2218.3|2217.5|2218.2|2217.4|2218.4|2217.6|2218.2|2217.4|0
1633556100000|2021-10-06 21:35:00|2218.3|2217.5|2218.4|2217.6|2218.5|2217.7|2218.3|2217.5|0
1633556400000|2021-10-06 21:40:00|2218.5|2217.7|2218.6|2217.8|2218.6|2217.8|2218.4|2217.6|0
1633556700000|2021-10-06 21:45:00|2218.7|2217.9|2218.8|2218|2218.9|2218.1|2218.6|2217.8|0
1633557000000|2021-10-06 21:50:00|2218.9|2218.1|2218.9|2218.1|2218.9|2218.1|2218.9|2218.1|0
1633557300000|2021-10-06 21:55:00|2219|2218.2|2219.1|2218.3|2219.2|2218.4|2218.9|2218.1|0
1633557600000|2021-10-06 22:00:00|2218.2|2217.9|2219.8|2219.5|2220.3|2220|2218.2|2217.9|306
1633557900000|2021-10-06 22:05:00|2219.9|2219.6|2219.6|2219.3|2220|2219.7|2219.3|2219|68
1633558200000|2021-10-06 22:10:00|2219.7|2219.4|2219.5|2219.2|2219.9|2219.6|2218.9|2218.6|54
1633558500000|2021-10-06 22:15:00|2219.4|2219.1|2222.6|2222.3|2222.6|2222.3|2219.4|2219.1|374
1633558800000|2021-10-06 22:20:00|2222.7|2222.4|2221.1|2220.8|2223.2|2222.9|2220.9|2220.6|198
1633559100000|2021-10-06 22:25:00|2221|2220.7|2222.1|2221.8|2222.5|2222.2|2221|2220.7|177
1633559400000|2021-10-06 22:30:00|2222.2|2221.9|2222.2|2221.9|2223.1|2222.8|2221.9|2221.6|119
1633559700000|2021-10-06 22:35:00|2222.1|2221.8|2222.6|2222.3|2223.1|2222.8|2222.1|2221.8|145
1633560000000|2021-10-06 22:40:00|2222.5|2222.2|2222.4|2222.1|2222.8|2222.5|2222.2|2221.9|29
1633560300000|2021-10-06 22:45:00|2222.5|2222.2|2222.6|2222.3|2222.8|2222.5|2222.2|2221.9|22
1633560600000|2021-10-06 22:50:00|2222.8|2222.5|2223.9|2223.6|2224|2223.7|2222.7|2222.4|91
1633560900000|2021-10-06 22:55:00|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223|2222.7|46
1633561200000|2021-10-06 23:00:00|2223.8|2223.5|2225.1|2224.8|2225.2|2224.9|2223.8|2223.5|216
1633561500000|2021-10-06 23:05:00|2225|2224.7|2225.3|2225|2226.2|2225.9|2224.8|2224.5|248
1633561800000|2021-10-06 23:10:00|2225.2|2224.9|2224|2223.7|2225.2|2224.9|2223.7|2223.4|134
1633562100000|2021-10-06 23:15:00|2224.1|2223.8|2223.1|2222.8|2224.4|2224.1|2222.9|2222.6|66
1633562400000|2021-10-06 23:20:00|2223.2|2222.9|2223.8|2223.5|2223.9|2223.6|2223|2222.7|36
1633562700000|2021-10-06 23:25:00|2223.9|2223.6|2223.6|2223.3|2224|2223.7|2223|2222.7|36
1633563000000|2021-10-06 23:30:00|2223.4|2223.1|2222.2|2221.9|2223.7|2223.4|2221.7|2221.4|123
1633563300000|2021-10-06 23:35:00|2222.1|2221.8|2221.2|2220.9|2222.5|2222.2|2221|2220.7|87
1633563600000|2021-10-06 23:40:00|2221.1|2220.8|2221.3|2221|2221.5|2221.2|2220.5|2220.2|82
1633563900000|2021-10-06 23:45:00|2221.2|2220.9|2221.8|2221.5|2223.1|2222.8|2220.8|2220.5|117
1633564200000|2021-10-06 23:50:00|2221.9|2221.6|2222.1|2221.8|2222.2|2221.9|2220.9|2220.6|89
1633564500000|2021-10-06 23:55:00|2222.2|2221.9|2223.4|2223.1|2223.5|2223.2|2222|2221.7|133
1633564800000|2021-10-07 00:00:00|2223.2|2222.9|2222.1|2221.8|2225|2224.7|2221.4|2221.1|223
1633565100000|2021-10-07 00:05:00|2222|2221.7|2221.9|2221.6|2224.2|2223.9|2221.1|2220.8|124
1633565400000|2021-10-07 00:10:00|2222|2221.7|2222.7|2222.4|2223.3|2223|2221.5|2221.2|29
1633565700000|2021-10-07 00:15:00|2222.6|2222.3|2223.4|2223.1|2223.6|2223.3|2221.9|2221.6|49
1633566000000|2021-10-07 00:20:00|2223.3|2223|2222.8|2222.5|2223.4|2223.1|2221.5|2221.2|43
1633566300000|2021-10-07 00:25:00|2222.9|2222.6|2223.7|2223.4|2224|2223.7|2222.3|2222|36
1633566600000|2021-10-07 00:30:00|2223.6|2223.3|2225.1|2224.8|2225.8|2225.5|2223.5|2223.2|79
1633566900000|2021-10-07 00:35:00|2225.2|2224.9|2226.2|2225.9|2227.3|2227|2225.2|2224.9|158
1633567200000|2021-10-07 00:40:00|2226.1|2225.8|2225.7|2225.4|2226.3|2226|2225.3|2225|30
1633567500000|2021-10-07 00:45:00|2225.6|2225.3|2226.8|2226.5|2227.2|2226.9|2225.6|2225.3|56
1633567800000|2021-10-07 00:50:00|2226.9|2226.6|2226.5|2226.2|2227.5|2227.2|2226|2225.7|63
1633568100000|2021-10-07 00:55:00|2226.6|2226.3|2225.4|2225.1|2226.7|2226.4|2225.1|2224.8|46
1633568400000|2021-10-07 01:00:00|2225.5|2225.2|2225.6|2225.3|2226.8|2226.5|2225.1|2224.8|26
1633568700000|2021-10-07 01:05:00|2225.5|2225.2|2225.2|2224.9|2226.2|2225.9|2225|2224.7|95
1633569000000|2021-10-07 01:10:00|2225.1|2224.8|2225.9|2225.6|2226|2225.7|2224.6|2224.3|85
1633569300000|2021-10-07 01:15:00|2226|2225.7|2226.4|2226.1|2227|2226.7|2225.4|2225.1|47
1633569600000|2021-10-07 01:20:00|2226.5|2226.2|2225.3|2225|2226.6|2226.3|2225.1|2224.8|26
1633569900000|2021-10-07 01:25:00|2225.2|2224.9|2226.5|2226.2|2226.6|2226.3|2224.7|2224.4|39
1633570200000|2021-10-07 01:30:00|2226.4|2226.1|2229.3|2229|2229.4|2229.1|2225.6|2225.3|116
1633570500000|2021-10-07 01:35:00|2229.1|2228.8|2230.5|2230.2|2230.6|2230.3|2228.8|2228.5|226
1633570800000|2021-10-07 01:40:00|2230.6|2230.3|2230.5|2230.2|2231.2|2230.9|2229.5|2229.2|165
1633571100000|2021-10-07 01:45:00|2230.6|2230.3|2229.9|2229.6|2230.9|2230.6|2229.4|2229.1|72
1633571400000|2021-10-07 01:50:00|2230|2229.7|2230.6|2230.3|2230.9|2230.6|2229.8|2229.5|38
1633571700000|2021-10-07 01:55:00|2230.7|2230.4|2229.1|2228.8|2230.9|2230.6|2228.9|2228.6|60
1633572000000|2021-10-07 02:00:00|2229|2228.7|2229|2228.7|2229.9|2229.6|2228.5|2228.2|48
1633572300000|2021-10-07 02:05:00|2228.9|2228.6|2230|2229.7|2230.1|2229.8|2228.9|2228.6|36
1633572600000|2021-10-07 02:10:00|2230.1|2229.8|2232.7|2232.4|2232.8|2232.5|2229.6|2229.3|163
1633572900000|2021-10-07 02:15:00|2232.8|2232.5|2230.6|2230.3|2232.9|2232.6|2230.3|2230|74
1633573200000|2021-10-07 02:20:00|2230.7|2230.4|2231.4|2231.1|2231.9|2231.6|2230.5|2230.2|96
1633573500000|2021-10-07 02:25:00|2231.5|2231.2|2231.5|2231.2|2231.8|2231.5|2230.8|2230.5|28
1633573800000|2021-10-07 02:30:00|2231.6|2231.3|2231.2|2230.9|2231.8|2231.5|2230.6|2230.3|53
1633574100000|2021-10-07 02:35:00|2231.3|2231|2231|2230.7|2231.5|2231.2|2230.7|2230.4|41
1633574400000|2021-10-07 02:40:00|2231.1|2230.8|2230.2|2229.9|2231.3|2231|2229.7|2229.4|42
1633574700000|2021-10-07 02:45:00|2230.3|2230|2229.8|2229.5|2230.7|2230.4|2229.8|2229.5|16
1633575000000|2021-10-07 02:50:00|2229.9|2229.6|2229.4|2229.1|2230.1|2229.8|2229.3|2229|22
1633575300000|2021-10-07 02:55:00|2229.5|2229.2|2230|2229.7|2230.4|2230.1|2229.5|2229.2|15
1633575600000|2021-10-07 03:00:00|2230.1|2229.8|2229.4|2229.1|2230.3|2230|2229.4|2229.1|18
1633575900000|2021-10-07 03:05:00|2229.3|2229|2228.7|2228.4|2229.8|2229.5|2228.5|2228.2|65
1633576200000|2021-10-07 03:10:00|2228.6|2228.3|2227.5|2227.2|2228.8|2228.5|2227.3|2227|72
1633576500000|2021-10-07 03:15:00|2227.4|2227.1|2227.4|2227.1|2228|2227.7|2227.2|2226.9|41
1633576800000|2021-10-07 03:20:00|2227.3|2227|2228.4|2228.1|2228.4|2228.1|2227.1|2226.8|26
1633577100000|2021-10-07 03:25:00|2228.3|2228|2228.5|2228.2|2228.9|2228.6|2228.1|2227.8|31
1633577400000|2021-10-07 03:30:00|2228.8|2228.5|2228|2227.7|2228.9|2228.6|2228|2227.7|32
1633577700000|2021-10-07 03:35:00|2227.9|2227.6|2228.7|2228.4|2228.9|2228.6|2227.2|2226.9|23
1633578000000|2021-10-07 03:40:00|2228.8|2228.5|2228.3|2228|2228.9|2228.6|2228.1|2227.8|10
1633578300000|2021-10-07 03:45:00|2228.2|2227.9|2228.8|2228.5|2228.8|2228.5|2227.9|2227.6|8
1633578600000|2021-10-07 03:50:00|2228.7|2228.4|2228.4|2228.1|2228.7|2228.4|2227.9|2227.6|9
1633578900000|2021-10-07 03:55:00|2228.3|2228|2228.4|2228.1|2228.8|2228.5|2228.1|2227.8|5
1633579200000|2021-10-07 04:00:00|2228.5|2228.2|2229.3|2229|2229.3|2229|2228.4|2228.1|18
1633579500000|2021-10-07 04:05:00|2229.2|2228.9|2229.1|2228.8|2229.4|2229.1|2228.6|2228.3|23
1633579800000|2021-10-07 04:10:00|2229.2|2228.9|2228.5|2228.2|2229.3|2229|2228.4|2228.1|8
1633580100000|2021-10-07 04:15:00|2228.4|2228.1|2229.4|2229.1|2229.5|2229.2|2228.4|2228.1|8
1633580400000|2021-10-07 04:20:00|2229.5|2229.2|2228.8|2228.5|2229.6|2229.3|2228.4|2228.1|15
1633580700000|2021-10-07 04:25:00|2228.7|2228.4|2228.4|2228.1|2229.3|2229|2228.3|2228|6
1633581000000|2021-10-07 04:30:00|2228.3|2228|2228.3|2228|2229.4|2229.1|2228.3|2228|18
1633581300000|2021-10-07 04:35:00|2228.4|2228.1|2228.7|2228.4|2228.8|2228.5|2227.9|2227.6|47
1633581600000|2021-10-07 04:40:00|2228.8|2228.5|2227.5|2227.2|2228.8|2228.5|2227.2|2226.9|10
1633581900000|2021-10-07 04:45:00|2227.6|2227.3|2226.6|2226.3|2227.9|2227.6|2225.8|2225.5|79
1633582200000|2021-10-07 04:50:00|2226.5|2226.2|2226.5|2226.2|2226.8|2226.5|2226.1|2225.8|14
1633582500000|2021-10-07 04:55:00|2226.4|2226.1|2226.7|2226.4|2226.7|2226.4|2226.2|2225.9|8
1633582800000|2021-10-07 05:00:00|2226.6|2226.3|2229.3|2229|2229.3|2229|2225.1|2224.8|180
1633583100000|2021-10-07 05:05:00|2229.4|2229.1|2227|2226.7|2229.4|2229.1|2226.9|2226.6|31
1633583400000|2021-10-07 05:10:00|2226.9|2226.6|2226.8|2226.5|2227.8|2227.5|2224.9|2224.6|56
1633583700000|2021-10-07 05:15:00|2226.7|2226.4|2227.4|2227.1|2227.7|2227.4|2226.5|2226.2|33
1633584000000|2021-10-07 05:20:00|2227.5|2227.2|2227.2|2226.9|2227.7|2227.4|2226.6|2226.3|10
1633584300000|2021-10-07 05:25:00|2227.1|2226.8|2228.6|2228.3|2228.6|2228.3|2226.5|2226.2|30
1633584600000|2021-10-07 05:30:00|2228.7|2228.4|2227.1|2226.8|2228.7|2228.4|2226.7|2226.4|35
1633584900000|2021-10-07 05:35:00|2226.9|2226.6|2226.8|2226.5|2228.2|2227.9|2226.8|2226.5|14
1633585200000|2021-10-07 05:40:00|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2225.3|2225|32
1633585500000|2021-10-07 05:45:00|2226.7|2226.4|2227.7|2227.4|2227.7|2227.4|2226.2|2225.9|32
1633585800000|2021-10-07 05:50:00|2227.6|2227.3|2225.8|2225.5|2227.6|2227.3|2225.4|2225.1|18
1633586100000|2021-10-07 05:55:00|2225.6|2225.3|2227.7|2227.4|2227.9|2227.6|2225.5|2225.2|48
1633586400000|2021-10-07 06:00:00|2227|2226.7|2231.4|2231.1|2231.7|2231.4|2227|2226.7|197
1633586700000|2021-10-07 06:05:00|2231.5|2231.2|2232.1|2231.8|2234.1|2233.8|2231|2230.7|186
1633587000000|2021-10-07 06:10:00|2232.2|2231.9|2232.3|2232|2233.6|2233.3|2232|2231.7|142
1633587300000|2021-10-07 06:15:00|2232.2|2231.9|2233.2|2232.9|2233.6|2233.3|2232|2231.7|61
1633587600000|2021-10-07 06:20:00|2233.3|2233|2232.4|2232.1|2234.6|2234.3|2232.1|2231.8|181
1633587900000|2021-10-07 06:25:00|2232.3|2232|2232.6|2232.3|2232.9|2232.6|2231.9|2231.6|50
1633588200000|2021-10-07 06:30:00|2232.7|2232.4|2233.1|2232.8|2234.1|2233.8|2232.4|2232.1|212
1633588500000|2021-10-07 06:35:00|2233|2232.7|2232.3|2232|2233.5|2233.2|2231.9|2231.6|72
1633588800000|2021-10-07 06:40:00|2232.2|2231.9|2230.6|2230.3|2232.4|2232.1|2230.5|2230.2|105
1633589100000|2021-10-07 06:45:00|2230.5|2230.2|2229|2228.7|2231.4|2231.1|2228.9|2228.6|131
1633589400000|2021-10-07 06:50:00|2229.1|2228.8|2229.7|2229.4|2230.1|2229.8|2228.4|2228.1|118
1633589700000|2021-10-07 06:55:00|2229.5|2229.2|2230.3|2230|2230.9|2230.6|2228.7|2228.4|63
1633590000000|2021-10-07 07:00:00|2230.2|2229.9|2230.4|2230.1|2231.9|2231.6|2228.8|2228.5|288
1633590300000|2021-10-07 07:05:00|2230.5|2230.2|2228.1|2227.8|2231|2230.7|2228|2227.7|206
1633590600000|2021-10-07 07:10:00|2228.2|2227.9|2226.4|2226.1|2229.9|2229.6|2225.9|2225.6|452
1633590900000|2021-10-07 07:15:00|2226.3|2226|2223.4|2223.1|2227.8|2227.5|2223.3|2223|453
1633591200000|2021-10-07 07:20:00|2223.5|2223.2|2224.9|2224.6|2225.7|2225.4|2223.4|2223.1|179
1633591500000|2021-10-07 07:25:00|2224.8|2224.5|2225.3|2225|2225.8|2225.5|2224.1|2223.8|191
1633591800000|2021-10-07 07:30:00|2225.2|2224.9|2224|2223.7|2226.4|2226.1|2223.9|2223.6|209
1633592100000|2021-10-07 07:35:00|2223.9|2223.6|2224.9|2224.6|2225.2|2224.9|2223.9|2223.6|166
1633592400000|2021-10-07 07:40:00|2225|2224.7|2224|2223.7|2225|2224.7|2223.3|2223|102
1633592700000|2021-10-07 07:45:00|2224.1|2223.8|2224.7|2224.4|2224.8|2224.5|2223.2|2222.9|156
1633593000000|2021-10-07 07:50:00|2224.6|2224.3|2224.6|2224.3|2226.2|2225.9|2224.4|2224.1|124
1633593300000|2021-10-07 07:55:00|2224.7|2224.4|2226.2|2225.9|2226.5|2226.2|2224.2|2223.9|99
1633593600000|2021-10-07 08:00:00|2225.8|2225.5|2224.8|2224.5|2226.5|2226.2|2224.1|2223.8|159
1633593900000|2021-10-07 08:05:00|2224.7|2224.4|2226.7|2226.4|2227.8|2227.5|2224.5|2224.2|227
1633594200000|2021-10-07 08:10:00|2226.8|2226.5|2224.3|2224|2226.8|2226.5|2224.3|2224|129
1633594500000|2021-10-07 08:15:00|2224.4|2224.1|2221.6|2221.3|2224.6|2224.3|2221.3|2221|378
1633594800000|2021-10-07 08:20:00|2221.5|2221.2|2220.6|2220.3|2221.8|2221.5|2219.6|2219.3|370
1633595100000|2021-10-07 08:25:00|2220.7|2220.4|2222.3|2222|2222.7|2222.4|2220.6|2220.3|154
1633595400000|2021-10-07 08:30:00|2222.2|2221.9|2223.6|2223.3|2223.9|2223.6|2221.5|2221.2|136
1633595700000|2021-10-07 08:35:00|2223.5|2223.2|2224.6|2224.3|2225.6|2225.3|2223.5|2223.2|151
1633596000000|2021-10-07 08:40:00|2224.5|2224.2|2225.5|2225.2|2226.5|2226.2|2224.5|2224.2|93
1633596300000|2021-10-07 08:45:00|2225.4|2225.1|2226.5|2226.2|2227.2|2226.9|2224.8|2224.5|96
1633596600000|2021-10-07 08:50:00|2226.3|2226|2226.8|2226.5|2227.7|2227.4|2226.3|2226|54
1633596900000|2021-10-07 08:55:00|2226.9|2226.6|2225.6|2225.3|2227.3|2227|2225|2224.7|136
1633597200000|2021-10-07 09:00:00|2225.7|2225.4|2225.2|2224.9|2226|2225.7|2224.6|2224.3|44
1633597500000|2021-10-07 09:05:00|2225.3|2225|2225.6|2225.3|2226.1|2225.8|2224.9|2224.6|32
1633597800000|2021-10-07 09:10:00|2225.5|2225.2|2224.4|2224.1|2226|2225.7|2224.4|2224.1|28
1633598100000|2021-10-07 09:15:00|2224.5|2224.2|2224.7|2224.4|2225.5|2225.2|2224.4|2224.1|46
1633598400000|2021-10-07 09:20:00|2224.6|2224.3|2224.5|2224.2|2225.6|2225.3|2224|2223.7|28
1633598700000|2021-10-07 09:25:00|2224.4|2224.1|2223.7|2223.4|2224.5|2224.2|2223.5|2223.2|60
1633599000000|2021-10-07 09:30:00|2223.8|2223.5|2224.7|2224.4|2224.7|2224.4|2223.4|2223.1|47
1633599300000|2021-10-07 09:35:00|2224.8|2224.5|2224.5|2224.2|2225.6|2225.3|2224.2|2223.9|84
1633599600000|2021-10-07 09:40:00|2224.4|2224.1|2224.1|2223.8|2224.8|2224.5|2223.7|2223.4|90
1633599900000|2021-10-07 09:45:00|2224|2223.7|2225.1|2224.8|2225.6|2225.3|2223.9|2223.6|83
1633600200000|2021-10-07 09:50:00|2225|2224.7|2226.5|2226.2|2226.5|2226.2|2224.8|2224.5|101
1633600500000|2021-10-07 09:55:00|2226.6|2226.3|2227.2|2226.9|2227.2|2226.9|2226.3|2226|77
1633600800000|2021-10-07 10:00:00|2227.4|2227.1|2229.6|2229.3|2230.4|2230.1|2227.4|2227.1|239
1633601100000|2021-10-07 10:05:00|2229.5|2229.2|2229.5|2229.2|2230.1|2229.8|2229.4|2229.1|55
1633601400000|2021-10-07 10:10:00|2229.6|2229.3|2229.3|2229|2230.1|2229.8|2228.5|2228.2|108
1633601700000|2021-10-07 10:15:00|2229.2|2228.9|2228.6|2228.3|2229.3|2229|2228.2|2227.9|51
1633602000000|2021-10-07 10:20:00|2228.7|2228.4|2227.2|2226.9|2229.4|2229.1|2227.2|2226.9|104
1633602300000|2021-10-07 10:25:00|2227.1|2226.8|2226.4|2226.1|2227.5|2227.2|2226.3|2226|155
1633602600000|2021-10-07 10:30:00|2226.3|2226|2227.4|2227.1|2227.8|2227.5|2226.3|2226|53
1633602900000|2021-10-07 10:35:00|2227.3|2227|2228.4|2228.1|2228.7|2228.4|2227.3|2227|62
1633603200000|2021-10-07 10:40:00|2228.5|2228.2|2230.3|2230|2230.3|2230|2228.4|2228.1|194
1633603500000|2021-10-07 10:45:00|2230.2|2229.9|2230.8|2230.5|2231.3|2231|2230.1|2229.8|124
1633603800000|2021-10-07 10:50:00|2230.9|2230.6|2231.4|2231.1|2231.4|2231.1|2230.3|2230|81
1633604100000|2021-10-07 10:55:00|2231.5|2231.2|2234.2|2233.9|2234.2|2233.9|2231.4|2231.1|314
1633604400000|2021-10-07 11:00:00|2234.1|2233.8|2232.7|2232.4|2236.5|2236.2|2232.7|2232.4|648
1633604700000|2021-10-07 11:05:00|2232.8|2232.5|2234.1|2233.8|2234.6|2234.3|2232.7|2232.4|132
1633605000000|2021-10-07 11:10:00|2234|2233.7|2234.7|2234.4|2235.5|2235.2|2234|2233.7|86
1633605300000|2021-10-07 11:15:00|2234.8|2234.5|2236.2|2235.9|2236.6|2236.3|2234.6|2234.3|143
1633605600000|2021-10-07 11:20:00|2236.1|2235.8|2236|2235.7|2236.3|2236|2235.2|2234.9|192
1633605900000|2021-10-07 11:25:00|2236.1|2235.8|2235.8|2235.5|2236.5|2236.2|2235.4|2235.1|88
1633606200000|2021-10-07 11:30:00|2235.9|2235.6|2234.9|2234.6|2236|2235.7|2234.6|2234.3|195
1633606500000|2021-10-07 11:35:00|2235.1|2234.8|2235.8|2235.5|2236.6|2236.3|2234.9|2234.6|173
1633606800000|2021-10-07 11:40:00|2235.7|2235.4|2236|2235.7|2236.2|2235.9|2235.1|2234.8|101
1633607100000|2021-10-07 11:45:00|2236.1|2235.8|2236.5|2236.2|2237|2236.7|2235.9|2235.6|83
1633607400000|2021-10-07 11:50:00|2236.4|2236.1|2235.5|2235.2|2236.9|2236.6|2235.4|2235.1|74
1633607700000|2021-10-07 11:55:00|2235.6|2235.3|2236|2235.7|2236.1|2235.8|2235.1|2234.8|155
1633608000000|2021-10-07 12:00:00|2235.9|2235.6|2236.5|2236.2|2236.8|2236.5|2234.9|2234.6|270
1633608300000|2021-10-07 12:05:00|2236.6|2236.3|2235.2|2234.9|2237|2236.7|2235.2|2234.9|123
1633608600000|2021-10-07 12:10:00|2235.3|2235|2234.4|2234.1|2235.3|2235|2233.4|2233.1|312
1633608900000|2021-10-07 12:15:00|2234.3|2234|2233.9|2233.6|2234.5|2234.2|2233.6|2233.3|128
1633609200000|2021-10-07 12:20:00|2233.8|2233.5|2234.9|2234.6|2235.4|2235.1|2233.6|2233.3|227
1633609500000|2021-10-07 12:25:00|2235|2234.7|2234.7|2234.4|2236.2|2235.9|2234.7|2234.4|251
1633609800000|2021-10-07 12:30:00|2234.6|2234.3|2234.1|2233.8|2235.4|2235.1|2233.1|2232.8|368
1633610100000|2021-10-07 12:35:00|2234|2233.7|2235.8|2235.5|2236|2235.7|2233.7|2233.4|284
1633610400000|2021-10-07 12:40:00|2235.7|2235.4|2237.7|2237.4|2238.5|2238.2|2235.7|2235.4|573
1633610700000|2021-10-07 12:45:00|2237.6|2237.3|2236.1|2235.8|2238|2237.7|2235.8|2235.5|306
1633611000000|2021-10-07 12:50:00|2236.2|2235.9|2236.3|2236|2236.8|2236.5|2235.6|2235.3|207
1633611300000|2021-10-07 12:55:00|2236.2|2235.9|2235|2234.7|2236.5|2236.2|2234.8|2234.5|274
1633611600000|2021-10-07 13:00:00|2235.1|2234.8|2234.5|2234.2|2236.2|2235.9|2234.1|2233.8|826
1633611900000|2021-10-07 13:05:00|2234.4|2234.1|2234.4|2234.1|2234.8|2234.5|2233.1|2232.8|723
1633612200000|2021-10-07 13:10:00|2234.5|2234.2|2232.5|2232.2|2234.6|2234.3|2232.4|2232.1|388
1633612500000|2021-10-07 13:15:00|2232.7|2232.4|2231.8|2231.5|2233.9|2233.6|2231.4|2231.1|439
1633612800000|2021-10-07 13:20:00|2232.1|2231.8|2232.7|2232.4|2233.2|2232.9|2231.5|2231.2|450
1633613100000|2021-10-07 13:25:00|2232.8|2232.5|2233.1|2232.8|2234|2233.7|2232|2231.7|781
1633613400000|2021-10-07 13:30:00|2232.6|2232.3|2233.5|2233.2|2236.8|2236.5|2231.6|2231.3|7566
1633613700000|2021-10-07 13:35:00|2233.6|2233.3|2240.1|2239.8|2240.9|2240.6|2232.9|2232.6|5423
1633614000000|2021-10-07 13:40:00|2240.2|2239.9|2245.8|2245.5|2246.9|2246.6|2240.2|2239.9|5931
1633614300000|2021-10-07 13:45:00|2246|2245.7|2244.7|2244.4|2247.4|2247.1|2243|2242.7|4342
1633614600000|2021-10-07 13:50:00|2244.8|2244.5|2249.8|2249.5|2251.1|2250.8|2244.4|2244.1|4326
1633614900000|2021-10-07 13:55:00|2249.9|2249.6|2251.2|2250.9|2252.9|2252.6|2249.9|2249.6|3362
1633615200000|2021-10-07 14:00:00|2251.6|2251.3|2252.5|2252.2|2254.8|2254.5|2251.1|2250.8|3663
1633615500000|2021-10-07 14:05:00|2252.6|2252.3|2251.9|2251.6|2253.2|2252.9|2250.8|2250.5|2005
1633615800000|2021-10-07 14:10:00|2252|2251.7|2250.6|2250.3|2253.1|2252.8|2250.6|2250.3|2201
1633616100000|2021-10-07 14:15:00|2250.8|2250.5|2251.8|2251.5|2253|2252.7|2250.4|2250.1|2006
1633616400000|2021-10-07 14:20:00|2252|2251.7|2252.3|2252|2253.7|2253.4|2251.5|2251.2|1868
1633616700000|2021-10-07 14:25:00|2252.2|2251.9|2255.5|2255.2|2255.8|2255.5|2252.2|2251.9|2179
1633617000000|2021-10-07 14:30:00|2255.6|2255.3|2257.6|2257.3|2258|2257.7|2254.1|2253.8|3761
1633617300000|2021-10-07 14:35:00|2257.5|2257.2|2253|2252.7|2259.1|2258.8|2252.7|2252.4|2675
1633617600000|2021-10-07 14:40:00|2252.9|2252.6|2254.6|2254.3|2255.2|2254.9|2252.7|2252.4|1294
1633617900000|2021-10-07 14:45:00|2254.5|2254.2|2255.5|2255.2|2256.6|2256.3|2254.3|2254|899
1633618200000|2021-10-07 14:50:00|2255.7|2255.4|2256|2255.7|2256.4|2256.1|2254.7|2254.4|1095
1633618500000|2021-10-07 14:55:00|2256.1|2255.8|2255.6|2255.3|2256.7|2256.4|2254.1|2253.8|1223
1633618800000|2021-10-07 15:00:00|2255.8|2255.5|2256.8|2256.5|2257.2|2256.9|2255.5|2255.2|1201
1633619100000|2021-10-07 15:05:00|2256.4|2256.1|2258.1|2257.8|2258.7|2258.4|2255.7|2255.4|1139
1633619400000|2021-10-07 15:10:00|2258|2257.7|2258.1|2257.8|2258.6|2258.3|2257.3|2257|928
1633619700000|2021-10-07 15:15:00|2258|2257.7|2257.3|2257|2258.9|2258.6|2256|2255.7|1758
1633620000000|2021-10-07 15:20:00|2257.5|2257.2|2259.3|2259|2260|2259.7|2257.3|2257|1151
1633620300000|2021-10-07 15:25:00|2259.4|2259.1|2258.7|2258.4|2260.4|2260.1|2258.3|2258|1120
1633620600000|2021-10-07 15:30:00|2258.6|2258.3|2257.5|2257.2|2259.4|2259.1|2256.9|2256.6|1484
1633620900000|2021-10-07 15:35:00|2257.6|2257.3|2258|2257.7|2259.3|2259|2257|2256.7|1395
1633621200000|2021-10-07 15:40:00|2257.9|2257.6|2259.2|2258.9|2259.6|2259.3|2256.7|2256.4|1357
1633621500000|2021-10-07 15:45:00|2259.4|2259.1|2258.5|2258.2|2260.4|2260.1|2258.4|2258.1|1160
1633621800000|2021-10-07 15:50:00|2258.6|2258.3|2260.3|2260|2260.3|2260|2258.6|2258.3|921
1633622100000|2021-10-07 15:55:00|2260.2|2259.9|2259.8|2259.5|2260.7|2260.4|2258.9|2258.6|965
1633622400000|2021-10-07 16:00:00|2259.7|2259.4|2259.8|2259.5|2260.9|2260.6|2259.3|2259|945
1633622700000|2021-10-07 16:05:00|2259.7|2259.4|2259.6|2259.3|2259.9|2259.6|2258.9|2258.6|699
1633623000000|2021-10-07 16:10:00|2259.7|2259.4|2257.5|2257.2|2259.7|2259.4|2256.4|2256.1|1132
1633623300000|2021-10-07 16:15:00|2257.4|2257.1|2259.5|2259.2|2259.6|2259.3|2256.9|2256.6|613
1633623600000|2021-10-07 16:20:00|2259.4|2259.1|2260.5|2260.2|2261|2260.7|2259.2|2258.9|1028
1633623900000|2021-10-07 16:25:00|2260.6|2260.3|2257.8|2257.5|2261.1|2260.8|2257.8|2257.5|874
1633624200000|2021-10-07 16:30:00|2257.9|2257.6|2258.5|2258.2|2259.1|2258.8|2257.9|2257.6|722
1633624500000|2021-10-07 16:35:00|2258.4|2258.1|2259.7|2259.4|2260.1|2259.8|2258.3|2258|962
1633624800000|2021-10-07 16:40:00|2259.5|2259.2|2260.7|2260.4|2260.8|2260.5|2258.4|2258.1|870
1633625100000|2021-10-07 16:45:00|2260.5|2260.2|2259.4|2259.1|2260.9|2260.6|2258.5|2258.2|638
1633625400000|2021-10-07 16:50:00|2259.5|2259.2|2260.2|2259.9|2260.2|2259.9|2258.2|2257.9|702
1633625700000|2021-10-07 16:55:00|2260.1|2259.8|2262.6|2262.3|2262.8|2262.5|2259.8|2259.5|979
1633626000000|2021-10-07 17:00:00|2262.7|2262.4|2262.1|2261.8|2263.3|2263|2261.3|2261|1183
1633626300000|2021-10-07 17:05:00|2261.7|2261.4|2261.9|2261.6|2262.3|2262|2260.7|2260.4|638
1633626600000|2021-10-07 17:10:00|2261.8|2261.5|2263.2|2262.9|2263.4|2263.1|2261.1|2260.8|870
1633626900000|2021-10-07 17:15:00|2263.1|2262.8|2264.6|2264.3|2264.6|2264.3|2262.8|2262.5|1137
1633627200000|2021-10-07 17:20:00|2264.5|2264.2|2264.2|2263.9|2264.9|2264.6|2263.9|2263.6|857
1633627500000|2021-10-07 17:25:00|2264.3|2264|2266.2|2265.9|2266.4|2266.1|2263.7|2263.4|968
1633627800000|2021-10-07 17:30:00|2266|2265.7|2264.7|2264.4|2266.2|2265.9|2264.5|2264.2|1068
1633628100000|2021-10-07 17:35:00|2264.4|2264.1|2265.3|2265|2265.4|2265.1|2264|2263.7|617
1633628400000|2021-10-07 17:40:00|2265.2|2264.9|2265|2264.7|2265.8|2265.5|2264.5|2264.2|953
1633628700000|2021-10-07 17:45:00|2264.9|2264.6|2263.1|2262.8|2265.7|2265.4|2262.7|2262.4|2040
1633629000000|2021-10-07 17:50:00|2263|2262.7|2262.7|2262.4|2263.1|2262.8|2261.4|2261.1|1010
1633629300000|2021-10-07 17:55:00|2262.6|2262.3|2261.6|2261.3|2263.1|2262.8|2261.1|2260.8|809
1633629600000|2021-10-07 18:00:00|2261.4|2261.1|2258.8|2258.5|2262|2261.7|2256.7|2256.4|2133
1633629900000|2021-10-07 18:05:00|2258.9|2258.6|2258.5|2258.2|2259.4|2259.1|2258.1|2257.8|914
1633630200000|2021-10-07 18:10:00|2258.4|2258.1|2258.2|2257.9|2258.8|2258.5|2257.4|2257.1|675
1633630500000|2021-10-07 18:15:00|2258.4|2258.1|2256.7|2256.4|2258.7|2258.4|2256.7|2256.4|818
1633630800000|2021-10-07 18:20:00|2256.9|2256.6|2255.3|2255|2258.3|2258|2255.3|2255|1235
1633631100000|2021-10-07 18:25:00|2255.4|2255.1|2253.7|2253.4|2255.8|2255.5|2253|2252.7|1192
1633631400000|2021-10-07 18:30:00|2253.8|2253.5|2253|2252.7|2254.6|2254.3|2252.4|2252.1|1243
1633631700000|2021-10-07 18:35:00|2253.2|2252.9|2251.6|2251.3|2253.2|2252.9|2250.8|2250.5|1025
1633632000000|2021-10-07 18:40:00|2251.5|2251.2|2251.8|2251.5|2252|2251.7|2250.3|2250|1328
1633632300000|2021-10-07 18:45:00|2251.6|2251.3|2252.7|2252.4|2253.1|2252.8|2250.8|2250.5|1714
1633632600000|2021-10-07 18:50:00|2252.5|2252.2|2250.6|2250.3|2252.7|2252.4|2249.4|2249.1|1003
1633632900000|2021-10-07 18:55:00|2250.5|2250.2|2251.3|2251|2253.6|2253.3|2250|2249.7|1447
1633633200000|2021-10-07 19:00:00|2251|2250.7|2252.6|2252.3|2253.2|2252.9|2249.9|2249.6|1276
1633633500000|2021-10-07 19:05:00|2252.5|2252.2|2253.6|2253.3|2254.3|2254|2252.5|2252.2|1352
1633633800000|2021-10-07 19:10:00|2253.5|2253.2|2255.4|2255.1|2255.8|2255.5|2253.1|2252.8|979
1633634100000|2021-10-07 19:15:00|2255.2|2254.9|2254.6|2254.3|2255.3|2255|2253.5|2253.2|929
1633634400000|2021-10-07 19:20:00|2254.5|2254.2|2252.7|2252.4|2254.7|2254.4|2252.5|2252.2|936
1633634700000|2021-10-07 19:25:00|2252.6|2252.3|2250.9|2250.6|2253.1|2252.8|2250.3|2250|995
1633635000000|2021-10-07 19:30:00|2250.8|2250.5|2251.2|2250.9|2251.7|2251.4|2249.9|2249.6|1092
1633635300000|2021-10-07 19:35:00|2251.1|2250.8|2248.7|2248.4|2251.5|2251.2|2248.5|2248.2|1204
1633635600000|2021-10-07 19:40:00|2249|2248.7|2246.5|2246.2|2249.9|2249.6|2246.4|2246.1|1335
1633635900000|2021-10-07 19:45:00|2246.4|2246.1|2248.1|2247.8|2248.2|2247.9|2245.7|2245.4|2073
1633636200000|2021-10-07 19:50:00|2247.3|2247|2247.6|2247.3|2249.1|2248.8|2245.5|2245.2|3062
1633636500000|2021-10-07 19:55:00|2247.5|2247.2|2250.8|2250.5|2250.8|2250.5|2246.5|2246.2|13549
1633636800000|2021-10-07 20:00:00|2250.7|2250.4|2252.6|2252.3|2252.7|2252.4|2249.4|2249.1|4037
1633637100000|2021-10-07 20:05:00|2252.4|2252.1|2251.1|2250.8|2252.7|2252.4|2250.8|2250.5|1050
1633637400000|2021-10-07 20:10:00|2251|2250.7|2250.7|2250.4|2251.6|2251.3|2250.5|2250.2|824
1633637700000|2021-10-07 20:15:00|2250.6|2250.3|2252|2251.7|2252|2251.7|2250.4|2250.1|335
1633638000000|2021-10-07 20:20:00|2252.2|2251.9|2251.4|2251.1|2252.2|2251.9|2251.4|2251.1|236
1633638300000|2021-10-07 20:25:00|2251.6|2251.3|2251.6|2251.3|2252.1|2251.8|2251.3|2251|135
1633638600000|2021-10-07 20:30:00|2251.5|2251.2|2251.6|2251.3|2252.1|2251.8|2251.2|2250.9|150
1633638900000|2021-10-07 20:35:00|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.1|2250.8|74
1633639200000|2021-10-07 20:40:00|2251.4|2251.1|2251.5|2251.2|2252.1|2251.8|2251.3|2251|189
1633639500000|2021-10-07 20:45:00|2251.3|2251|2248.5|2248.2|2251.4|2251.1|2248.4|2248.1|373
1633639800000|2021-10-07 20:50:00|2248.4|2248.1|2249.5|2249.2|2250|2249.7|2248.3|2248|88
1633640100000|2021-10-07 20:55:00|2249.6|2249.3|2248.9|2248.1|2249.6|2249.3|2248.5|2248.1|171
1633640400000|2021-10-07 21:00:00|2249|2248.2|2249.3|2248.5|2249.3|2248.5|2248.9|2248.1|0
1633640700000|2021-10-07 21:05:00|2249.4|2248.6|2249.6|2248.8|2249.6|2248.8|2249.4|2248.6|0
1633641000000|2021-10-07 21:10:00|2249.5|2248.7|2249.5|2248.7|2249.6|2248.8|2249.5|2248.7|0
1633641300000|2021-10-07 21:15:00|2249.3|2248.5|2249.3|2248.5|2249.3|2248.5|2249.2|2248.4|0
1633641600000|2021-10-07 21:20:00|2249.4|2248.6|2249.5|2248.7|2249.7|2248.9|2249.4|2248.6|0
1633641900000|2021-10-07 21:25:00|2249.4|2248.6|2249.4|2248.6|2249.4|2248.6|2249.4|2248.6|0
1633642200000|2021-10-07 21:30:00|2249.5|2248.7|2249.5|2248.7|2249.5|2248.7|2249.5|2248.7|0
1633642500000|2021-10-07 21:35:00|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|0
1633643100000|2021-10-07 21:45:00|2249.6|2248.8|2250.1|2249.3|2250.1|2249.3|2249.6|2248.8|0
1633643400000|2021-10-07 21:50:00|2249.9|2249.1|2250|2249.2|2250|2249.2|2249.8|2249|0
1633643700000|2021-10-07 21:55:00|2249.9|2249.1|2250|2249.2|2250|2249.2|2249.9|2249.1|0
1633644000000|2021-10-07 22:00:00|2249.2|2248.9|2251.1|2250.8|2251.3|2251|2249.2|2248.9|126
1633644300000|2021-10-07 22:05:00|2251.2|2250.9|2251.5|2251.2|2251.9|2251.6|2250.7|2250.4|56
1633644600000|2021-10-07 22:10:00|2251.6|2251.3|2250.6|2250.3|2251.6|2251.3|2250.3|2250|45
1633644900000|2021-10-07 22:15:00|2250.3|2250|2250.8|2250.5|2250.8|2250.5|2249.9|2249.6|41
1633645200000|2021-10-07 22:20:00|2251|2250.7|2250.4|2250.1|2251.2|2250.9|2249.8|2249.5|91
1633645500000|2021-10-07 22:25:00|2250.5|2250.2|2251|2250.7|2251.1|2250.8|2250.1|2249.8|39
1633645800000|2021-10-07 22:30:00|2250.8|2250.5|2250.3|2250|2251.4|2251.1|2250.2|2249.9|42
1633646100000|2021-10-07 22:35:00|2250.2|2249.9|2251.3|2251|2251.5|2251.2|2250.2|2249.9|26
1633646400000|2021-10-07 22:40:00|2251.4|2251.1|2250.9|2250.6|2251.7|2251.4|2250.8|2250.5|14
1633646700000|2021-10-07 22:45:00|2250.8|2250.5|2252|2251.7|2252|2251.7|2250.8|2250.5|25
1633647000000|2021-10-07 22:50:00|2251.9|2251.6|2252|2251.7|2252.8|2252.5|2251.9|2251.6|65
1633647300000|2021-10-07 22:55:00|2252.1|2251.8|2252.9|2252.6|2252.9|2252.6|2252.1|2251.8|67
1633647600000|2021-10-07 23:00:00|2253.1|2252.8|2254.1|2253.8|2254.5|2254.2|2253.1|2252.8|121
1633647900000|2021-10-07 23:05:00|2254.3|2254|2254.3|2254|2254.8|2254.5|2253.9|2253.6|88
1633648200000|2021-10-07 23:10:00|2254.2|2253.9|2254|2253.7|2254.7|2254.4|2253.4|2253.1|51
1633648500000|2021-10-07 23:15:00|2253.9|2253.6|2253.3|2253|2254.2|2253.9|2253.2|2252.9|43
1633648800000|2021-10-07 23:20:00|2253.4|2253.1|2253.6|2253.3|2253.7|2253.4|2252.8|2252.5|27
1633649100000|2021-10-07 23:25:00|2253.7|2253.4|2254|2253.7|2254.3|2254|2253.5|2253.2|25
1633649400000|2021-10-07 23:30:00|2254.1|2253.8|2253.8|2253.5|2254.4|2254.1|2253.4|2253.1|37
1633649700000|2021-10-07 23:35:00|2253.7|2253.4|2253.9|2253.6|2254.4|2254.1|2253.7|2253.4|18
1633650000000|2021-10-07 23:40:00|2254|2253.7|2253.7|2253.4|2254.1|2253.8|2253.5|2253.2|22
1633650300000|2021-10-07 23:45:00|2253.8|2253.5|2255.1|2254.8|2255.2|2254.9|2253.3|2253|85
1633650600000|2021-10-07 23:50:00|2254.9|2254.6|2257|2256.7|2257.1|2256.8|2254.8|2254.5|263
1633650900000|2021-10-07 23:55:00|2257.1|2256.8|2257|2256.7|2257.7|2257.4|2256.7|2256.4|182
1633651200000|2021-10-08 00:00:00|2256.8|2256.5|2255.1|2254.8|2256.9|2256.6|2255|2254.7|350
1633651500000|2021-10-08 00:05:00|2255.2|2254.9|2252.8|2252.5|2255.9|2255.6|2252.6|2252.3|190
1633651800000|2021-10-08 00:10:00|2252.9|2252.6|2250.6|2250.3|2253.1|2252.8|2250.2|2249.9|317
1633652100000|2021-10-08 00:15:00|2250.5|2250.2|2249.3|2249|2251.7|2251.4|2247.9|2247.6|243
1633652400000|2021-10-08 00:20:00|2249.2|2248.9|2249.8|2249.5|2249.9|2249.6|2247.8|2247.5|55
1633652700000|2021-10-08 00:25:00|2249.9|2249.6|2250.8|2250.5|2252.1|2251.8|2249.2|2248.9|107
1633653000000|2021-10-08 00:30:00|2250.6|2250.3|2249.9|2249.6|2252.2|2251.9|2249.8|2249.5|197
1633653300000|2021-10-08 00:35:00|2249.8|2249.5|2251.9|2251.6|2252|2251.7|2248.1|2247.8|209
1633653600000|2021-10-08 00:40:00|2252|2251.7|2253.5|2253.2|2254.5|2254.2|2251.9|2251.6|158
1633653900000|2021-10-08 00:45:00|2253.6|2253.3|2254.2|2253.9|2254.7|2254.4|2253.2|2252.9|61
1633654200000|2021-10-08 00:50:00|2254.1|2253.8|2254|2253.7|2255.1|2254.8|2253.4|2253.1|80
1633654500000|2021-10-08 00:55:00|2253.9|2253.6|2255.6|2255.3|2255.8|2255.5|2253.7|2253.4|100
1633654800000|2021-10-08 01:00:00|2255.7|2255.4|2255|2254.7|2256.3|2256|2254.7|2254.4|62
1633655100000|2021-10-08 01:05:00|2255.1|2254.8|2254.7|2254.4|2255.5|2255.2|2253.7|2253.4|43
1633655400000|2021-10-08 01:10:00|2254.6|2254.3|2255.8|2255.5|2256.2|2255.9|2254.4|2254.1|29
1633655700000|2021-10-08 01:15:00|2255.7|2255.4|2255.3|2255|2257.3|2257|2254.3|2254|76
1633656000000|2021-10-08 01:20:00|2255.4|2255.1|2255|2254.7|2256|2255.7|2254.3|2254|65
1633656300000|2021-10-08 01:25:00|2255.1|2254.8|2255.7|2255.4|2255.7|2255.4|2254.8|2254.5|34
1633656600000|2021-10-08 01:30:00|2255.8|2255.5|2255.7|2255.4|2256.8|2256.5|2255|2254.7|55
1633656900000|2021-10-08 01:35:00|2255.6|2255.3|2256.3|2256|2256.4|2256.1|2254.8|2254.5|40
1633657200000|2021-10-08 01:40:00|2256.1|2255.8|2256.4|2256.1|2256.7|2256.4|2255.7|2255.4|35
1633657500000|2021-10-08 01:45:00|2256.3|2256|2256.3|2256|2257.8|2257.5|2256.1|2255.8|81
1633657800000|2021-10-08 01:50:00|2256.2|2255.9|2255.4|2255.1|2256.8|2256.5|2254.9|2254.6|53
1633658100000|2021-10-08 01:55:00|2255.5|2255.2|2254.8|2254.5|2256.1|2255.8|2254.5|2254.2|38
1633658400000|2021-10-08 02:00:00|2254.9|2254.6|2255.5|2255.2|2256.2|2255.9|2254.7|2254.4|32
1633658700000|2021-10-08 02:05:00|2255.6|2255.3|2256.3|2256|2256.4|2256.1|2255.2|2254.9|16
1633659000000|2021-10-08 02:10:00|2256.4|2256.1|2256.4|2256.1|2257.1|2256.8|2255.9|2255.6|35
1633659300000|2021-10-08 02:15:00|2256.3|2256|2254.8|2254.5|2257|2256.7|2254.8|2254.5|44
1633659600000|2021-10-08 02:20:00|2254.9|2254.6|2253.8|2253.5|2255.1|2254.8|2253.7|2253.4|34
1633659900000|2021-10-08 02:25:00|2253.9|2253.6|2256|2255.7|2256|2255.7|2253.6|2253.3|27
1633660200000|2021-10-08 02:30:00|2256.1|2255.8|2256.6|2256.3|2256.9|2256.6|2256|2255.7|35
1633660500000|2021-10-08 02:35:00|2256.7|2256.4|2255.7|2255.4|2257|2256.7|2255.5|2255.2|19
1633660800000|2021-10-08 02:40:00|2255.8|2255.5|2255.4|2255.1|2256.5|2256.2|2255.1|2254.8|12
1633661100000|2021-10-08 02:45:00|2255.3|2255|2255.6|2255.3|2256|2255.7|2255.3|2255|11
1633661400000|2021-10-08 02:50:00|2255.7|2255.4|2256|2255.7|2256.3|2256|2255.7|2255.4|7
1633661700000|2021-10-08 02:55:00|2256.1|2255.8|2255.7|2255.4|2256.6|2256.3|2255.1|2254.8|62
1633662000000|2021-10-08 03:00:00|2255.8|2255.5|2254.9|2254.6|2256|2255.7|2254.8|2254.5|12
1633662300000|2021-10-08 03:05:00|2255|2254.7|2254.8|2254.5|2255.3|2255|2254.8|2254.5|24
1633662600000|2021-10-08 03:10:00|2254.6|2254.3|2255.2|2254.9|2255.3|2255|2254.3|2254|29
1633662900000|2021-10-08 03:15:00|2255.3|2255|2253.9|2253.6|2255.6|2255.3|2253.5|2253.2|49
1633663200000|2021-10-08 03:20:00|2254|2253.7|2252.8|2252.5|2254.1|2253.8|2251.9|2251.6|84
1633663500000|2021-10-08 03:25:00|2252.6|2252.3|2252.7|2252.4|2253.2|2252.9|2252.1|2251.8|39
1633663800000|2021-10-08 03:30:00|2252.9|2252.6|2252.6|2252.3|2253.4|2253.1|2252.1|2251.8|58
1633664100000|2021-10-08 03:35:00|2252.7|2252.4|2252.8|2252.5|2253.2|2252.9|2252.4|2252.1|9
1633664400000|2021-10-08 03:40:00|2252.9|2252.6|2252.8|2252.5|2253.2|2252.9|2252.5|2252.2|15
1633664700000|2021-10-08 03:45:00|2252.9|2252.6|2251.8|2251.5|2252.9|2252.6|2251.6|2251.3|20
1633665000000|2021-10-08 03:50:00|2251.9|2251.6|2251.7|2251.4|2252.5|2252.2|2251.5|2251.2|19
1633665300000|2021-10-08 03:55:00|2251.6|2251.3|2252|2251.7|2252.1|2251.8|2251.2|2250.9|31
1633665600000|2021-10-08 04:00:00|2251.9|2251.6|2251.4|2251.1|2252.1|2251.8|2251.2|2250.9|14
1633665900000|2021-10-08 04:05:00|2251.3|2251|2252.1|2251.8|2252.2|2251.9|2251.1|2250.8|30
1633666200000|2021-10-08 04:10:00|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2251.6|2251.3|25
1633666500000|2021-10-08 04:15:00|2252.3|2252|2252.6|2252.3|2252.7|2252.4|2252.2|2251.9|11
1633666800000|2021-10-08 04:20:00|2252.5|2252.2|2252.7|2252.4|2252.8|2252.5|2252.3|2252|18
1633667100000|2021-10-08 04:25:00|2252.6|2252.3|2252.4|2252.1|2253|2252.7|2252.1|2251.8|40
1633667400000|2021-10-08 04:30:00|2252.3|2252|2253.4|2253.1|2253.6|2253.3|2252.3|2252|53
1633667700000|2021-10-08 04:35:00|2253.5|2253.2|2252.9|2252.6|2253.6|2253.3|2252.7|2252.4|22
1633668000000|2021-10-08 04:40:00|2253|2252.7|2253.2|2252.9|2253.4|2253.1|2252.7|2252.4|26
1633668300000|2021-10-08 04:45:00|2253.3|2253|2252.9|2252.6|2253.6|2253.3|2252.8|2252.5|23
1633668600000|2021-10-08 04:50:00|2252.5|2252.2|2252.5|2252.2|2252.8|2252.5|2252.2|2251.9|59
1633668900000|2021-10-08 04:55:00|2252.4|2252.1|2251.4|2251.1|2252.5|2252.2|2251.2|2250.9|52
1633669200000|2021-10-08 05:00:00|2251.3|2251|2253.1|2252.8|2253.3|2253|2251.3|2251|74
1633669500000|2021-10-08 05:05:00|2253|2252.7|2251.3|2251|2253|2252.7|2250.3|2250|78
1633669800000|2021-10-08 05:10:00|2251.4|2251.1|2250.8|2250.5|2251.4|2251.1|2249.8|2249.5|63
1633670100000|2021-10-08 05:15:00|2250.6|2250.3|2251|2250.7|2251.1|2250.8|2249.7|2249.4|45
1633670400000|2021-10-08 05:20:00|2251.1|2250.8|2250.5|2250.2|2251.8|2251.5|2250.3|2250|25
1633670700000|2021-10-08 05:25:00|2250.6|2250.3|2250.6|2250.3|2251.3|2251|2250|2249.7|48
1633671000000|2021-10-08 05:30:00|2250.5|2250.2|2251.3|2251|2251.8|2251.5|2250.3|2250|34
1633671300000|2021-10-08 05:35:00|2251.1|2250.8|2251.4|2251.1|2251.8|2251.5|2250.8|2250.5|15
1633671600000|2021-10-08 05:40:00|2251.5|2251.2|2253.5|2253.2|2254.4|2254.1|2251.4|2251.1|161
1633671900000|2021-10-08 05:45:00|2253.4|2253.1|2254.5|2254.2|2254.9|2254.6|2252.8|2252.5|89
1633672200000|2021-10-08 05:50:00|2254.4|2254.1|2252.6|2252.3|2254.4|2254.1|2252.6|2252.3|12
1633672500000|2021-10-08 05:55:00|2252.7|2252.4|2251.9|2251.6|2253.8|2253.5|2251.8|2251.5|66
1633672800000|2021-10-08 06:00:00|2252.1|2251.8|2251.7|2251.4|2253.6|2253.3|2251.2|2250.9|128
1633673100000|2021-10-08 06:05:00|2251.6|2251.3|2251.9|2251.6|2253.2|2252.9|2251.6|2251.3|70
1633673400000|2021-10-08 06:10:00|2251.8|2251.5|2252.5|2252.2|2253.1|2252.8|2249.7|2249.4|127
1633673700000|2021-10-08 06:15:00|2252.6|2252.3|2252.9|2252.6|2253.4|2253.1|2252.2|2251.9|56
1633674000000|2021-10-08 06:20:00|2253|2252.7|2252.5|2252.2|2253|2252.7|2251.6|2251.3|32
1633674300000|2021-10-08 06:25:00|2252.4|2252.1|2252.9|2252.6|2253|2252.7|2251.5|2251.2|19
1633674600000|2021-10-08 06:30:00|2252.7|2252.4|2253.9|2253.6|2254.3|2254|2252.7|2252.4|56
1633674900000|2021-10-08 06:35:00|2254.2|2253.9|2252.6|2252.3|2254.2|2253.9|2252|2251.7|26
1633675200000|2021-10-08 06:40:00|2252.7|2252.4|2253.5|2253.2|2253.7|2253.4|2252.2|2251.9|50
1633675500000|2021-10-08 06:45:00|2253|2252.7|2253.6|2253.3|2254.3|2254|2253|2252.7|95
1633675800000|2021-10-08 06:50:00|2253.7|2253.4|2254.7|2254.4|2254.7|2254.4|2253.4|2253.1|117
1633676100000|2021-10-08 06:55:00|2254.6|2254.3|2255|2254.7|2255.1|2254.8|2253.7|2253.4|74
1633676400000|2021-10-08 07:00:00|2255.2|2254.9|2256|2255.7|2257|2256.7|2254.7|2254.4|257
1633676700000|2021-10-08 07:05:00|2255.9|2255.6|2258.2|2257.9|2259.6|2259.3|2255|2254.7|325
1633677000000|2021-10-08 07:10:00|2258.3|2258|2257.2|2256.9|2259.2|2258.9|2256.9|2256.6|149
1633677300000|2021-10-08 07:15:00|2257.3|2257|2255.1|2254.8|2257.6|2257.3|2254.2|2253.9|137
1633677600000|2021-10-08 07:20:00|2255.3|2255|2255.3|2255|2255.8|2255.5|2253.7|2253.4|113
1633677900000|2021-10-08 07:25:00|2255.4|2255.1|2254.9|2254.6|2257.3|2257|2254.6|2254.3|82
1633678200000|2021-10-08 07:30:00|2254.8|2254.5|2252.5|2252.2|2254.8|2254.5|2251.8|2251.5|182
1633678500000|2021-10-08 07:35:00|2252.6|2252.3|2253.7|2253.4|2253.8|2253.5|2252|2251.7|174
1633678800000|2021-10-08 07:40:00|2253.9|2253.6|2254.7|2254.4|2255.2|2254.9|2253.1|2252.8|69
1633679100000|2021-10-08 07:45:00|2254.6|2254.3|2254.9|2254.6|2255.9|2255.6|2254.5|2254.2|44
1633679400000|2021-10-08 07:50:00|2254.8|2254.5|2254.2|2253.9|2256.3|2256|2254.2|2253.9|43
1633679700000|2021-10-08 07:55:00|2254.3|2254|2254.7|2254.4|2255|2254.7|2253.9|2253.6|36
1633680000000|2021-10-08 08:00:00|2254.8|2254.5|2254|2253.7|2255.5|2255.2|2253.6|2253.3|84
1633680300000|2021-10-08 08:05:00|2254.1|2253.8|2254.9|2254.6|2256.7|2256.4|2254|2253.7|153
1633680600000|2021-10-08 08:10:00|2255|2254.7|2253.5|2253.2|2255.5|2255.2|2253.4|2253.1|66
1633680900000|2021-10-08 08:15:00|2253.6|2253.3|2253.9|2253.6|2254.4|2254.1|2253.2|2252.9|67
1633681200000|2021-10-08 08:20:00|2254|2253.7|2255.3|2255|2255.8|2255.5|2253.6|2253.3|87
1633681500000|2021-10-08 08:25:00|2255.2|2254.9|2255|2254.7|2255.3|2255|2253.8|2253.5|130
1633681800000|2021-10-08 08:30:00|2254.9|2254.6|2254.3|2254|2255.3|2255|2254.2|2253.9|46
1633682100000|2021-10-08 08:35:00|2254.2|2253.9|2253.4|2253.1|2254.4|2254.1|2253.2|2252.9|147
1633682400000|2021-10-08 08:40:00|2253.5|2253.2|2254.3|2254|2254.5|2254.2|2253.4|2253.1|54
1633682700000|2021-10-08 08:45:00|2254.2|2253.9|2254.7|2254.4|2255.5|2255.2|2253.9|2253.6|98
1633683000000|2021-10-08 08:50:00|2254.6|2254.3|2250.9|2250.6|2254.7|2254.4|2250.2|2249.9|580
1633683300000|2021-10-08 08:55:00|2251|2250.7|2249|2248.7|2251.3|2251|2248.9|2248.6|354
1633683600000|2021-10-08 09:00:00|2249.2|2248.9|2248.8|2248.5|2250.4|2250.1|2247.8|2247.5|405
1633683900000|2021-10-08 09:05:00|2248.7|2248.4|2249.2|2248.9|2249.9|2249.6|2248.4|2248.1|59
1633684200000|2021-10-08 09:10:00|2249.1|2248.8|2248.3|2248|2249.4|2249.1|2248|2247.7|147
1633684500000|2021-10-08 09:15:00|2248.4|2248.1|2249.2|2248.9|2249.4|2249.1|2248.3|2248|67
1633684800000|2021-10-08 09:20:00|2249|2248.7|2249.6|2249.3|2249.9|2249.6|2249|2248.7|66
1633685100000|2021-10-08 09:25:00|2249.7|2249.4|2250.2|2249.9|2250.7|2250.4|2249.6|2249.3|95
1633685400000|2021-10-08 09:30:00|2250.1|2249.8|2249.5|2249.2|2250.2|2249.9|2249.1|2248.8|66
1633685700000|2021-10-08 09:35:00|2249.6|2249.3|2249.9|2249.6|2251|2250.7|2249.5|2249.2|45
1633686000000|2021-10-08 09:40:00|2249.8|2249.5|2251.3|2251|2251.8|2251.5|2249.4|2249.1|115
1633686300000|2021-10-08 09:45:00|2251.1|2250.8|2250.5|2250.2|2251.3|2251|2250.2|2249.9|113
1633686600000|2021-10-08 09:50:00|2250.6|2250.3|2251.9|2251.6|2252.2|2251.9|2250.5|2250.2|31
1633686900000|2021-10-08 09:55:00|2252|2251.7|2253.7|2253.4|2254|2253.7|2251.6|2251.3|152
1633687200000|2021-10-08 10:00:00|2253.6|2253.3|2255.1|2254.8|2255.1|2254.8|2253.3|2253|140
1633687500000|2021-10-08 10:05:00|2255.2|2254.9|2255|2254.7|2255.3|2255|2254.6|2254.3|82
1633687800000|2021-10-08 10:10:00|2255.1|2254.8|2255.5|2255.2|2255.8|2255.5|2255|2254.7|70
1633688100000|2021-10-08 10:15:00|2255.6|2255.3|2255.2|2254.9|2255.6|2255.3|2254.9|2254.6|122
1633688400000|2021-10-08 10:20:00|2255.1|2254.8|2255.5|2255.2|2255.8|2255.5|2254.4|2254.1|152
1633688700000|2021-10-08 10:25:00|2255.4|2255.1|2257.6|2257.3|2257.6|2257.3|2255|2254.7|112
1633689000000|2021-10-08 10:30:00|2257.5|2257.2|2259|2258.7|2259.2|2258.9|2257.3|2257|231
1633689300000|2021-10-08 10:35:00|2259.1|2258.8|2257.9|2257.6|2259.8|2259.5|2257.4|2257.1|354
1633689600000|2021-10-08 10:40:00|2257.7|2257.4|2257|2256.7|2257.8|2257.5|2256.9|2256.6|33
1633689900000|2021-10-08 10:45:00|2257.3|2257|2256.2|2255.9|2257.3|2257|2255.8|2255.5|55
1633690200000|2021-10-08 10:50:00|2256.3|2256|2255.8|2255.5|2256.7|2256.4|2255.7|2255.4|50
1633690500000|2021-10-08 10:55:00|2255.7|2255.4|2254.3|2254|2255.9|2255.6|2254.1|2253.8|127
1633690800000|2021-10-08 11:00:00|2254.4|2254.1|2256.7|2256.4|2256.9|2256.6|2254.4|2254.1|131
1633691100000|2021-10-08 11:05:00|2256.8|2256.5|2257.5|2257.2|2257.8|2257.5|2255.3|2255|278
1633691400000|2021-10-08 11:10:00|2257.4|2257.1|2257.8|2257.5|2258.2|2257.9|2256.8|2256.5|149
1633691700000|2021-10-08 11:15:00|2257.9|2257.6|2259|2258.7|2259.1|2258.8|2257.4|2257.1|151
1633692000000|2021-10-08 11:20:00|2258.8|2258.5|2260.2|2259.9|2260.2|2259.9|2258.5|2258.2|194
1633692300000|2021-10-08 11:25:00|2260.1|2259.8|2259.7|2259.4|2260.2|2259.9|2259.2|2258.9|65
1633692600000|2021-10-08 11:30:00|2259.8|2259.5|2257.5|2257.2|2260|2259.7|2257.4|2257.1|156
1633692900000|2021-10-08 11:35:00|2257.6|2257.3|2257.5|2257.2|2258.2|2257.9|2257.1|2256.8|82
1633693200000|2021-10-08 11:40:00|2257.4|2257.1|2255.6|2255.3|2257.6|2257.3|2255.2|2254.9|349
1633693500000|2021-10-08 11:45:00|2255.7|2255.4|2256|2255.7|2256.2|2255.9|2255.3|2255|67
1633693800000|2021-10-08 11:50:00|2256.1|2255.8|2256.3|2256|2256.3|2256|2255|2254.7|182
1633694100000|2021-10-08 11:55:00|2256.2|2255.9|2256.4|2256.1|2256.9|2256.6|2255.8|2255.5|92
1633694400000|2021-10-08 12:00:00|2256.3|2256|2255.2|2254.9|2256.4|2256.1|2255.2|2254.9|100
1633694700000|2021-10-08 12:05:00|2255|2254.7|2256.2|2255.9|2256.3|2256|2254.9|2254.6|74
1633695000000|2021-10-08 12:10:00|2256.1|2255.8|2255.4|2255.1|2256.1|2255.8|2255|2254.7|110
1633695300000|2021-10-08 12:15:00|2255.3|2255|2255.2|2254.9|2256.1|2255.8|2254.4|2254.1|234
1633695600000|2021-10-08 12:20:00|2255.1|2254.8|2258.3|2258|2258.3|2258|2255.1|2254.8|313
1633695900000|2021-10-08 12:25:00|2258.4|2258.1|2257.2|2256.9|2259.7|2259.4|2255.3|2255|489
1633696200000|2021-10-08 12:30:00|2257.5|2257.2|2245.6|2245.3|2257.5|2257.2|2242.3|2242|5801
1633696500000|2021-10-08 12:35:00|2245.9|2245.6|2251.7|2251.4|2254.1|2253.8|2244|2243.7|2832
1633696800000|2021-10-08 12:40:00|2251.6|2251.3|2245.1|2244.8|2252.8|2252.5|2243.5|2243.2|1854
1633697100000|2021-10-08 12:45:00|2245|2244.7|2242.1|2241.8|2246.6|2246.3|2237.8|2237.5|2098
1633697400000|2021-10-08 12:50:00|2242|2241.7|2244.7|2244.4|2245.4|2245.1|2241.6|2241.3|927
1633697700000|2021-10-08 12:55:00|2244.8|2244.5|2247.8|2247.5|2249.3|2249|2244.7|2244.4|1029
1633698000000|2021-10-08 13:00:00|2247.7|2247.4|2249.3|2249|2249.4|2249.1|2246.5|2246.2|578
1633698300000|2021-10-08 13:05:00|2249.2|2248.9|2250.9|2250.6|2251.4|2251.1|2248.6|2248.3|893
1633698600000|2021-10-08 13:10:00|2251|2250.7|2250.1|2249.8|2251.5|2251.2|2248.4|2248.1|719
1633698900000|2021-10-08 13:15:00|2250.2|2249.9|2250.3|2250|2251.1|2250.8|2249.2|2248.9|693
1633699200000|2021-10-08 13:20:00|2250.2|2249.9|2249.8|2249.5|2250.5|2250.2|2248.3|2248|919
1633699500000|2021-10-08 13:25:00|2249.7|2249.4|2250.7|2250.4|2252.5|2252.2|2249.7|2249.4|849
1633699800000|2021-10-08 13:30:00|2251.1|2250.8|2244.6|2244.3|2254.9|2254.6|2244.6|2244.3|7924
1633700100000|2021-10-08 13:35:00|2244.5|2244.2|2244.9|2244.6|2246.8|2246.5|2240.2|2239.9|5831
1633700400000|2021-10-08 13:40:00|2245|2244.7|2244.2|2243.9|2247.4|2247.1|2243.3|2243|3982
1633700700000|2021-10-08 13:45:00|2243.9|2243.6|2245.7|2245.4|2249|2248.7|2242.6|2242.3|3372
1633701000000|2021-10-08 13:50:00|2245.8|2245.5|2244|2243.7|2247.1|2246.8|2238.9|2238.6|4113
1633701300000|2021-10-08 13:55:00|2244.1|2243.8|2247|2246.7|2249.3|2249|2243.6|2243.3|2530
1633701600000|2021-10-08 14:00:00|2246.9|2246.6|2253.2|2252.9|2253.2|2252.9|2246.7|2246.4|3192
1633701900000|2021-10-08 14:05:00|2253.4|2253.1|2254.1|2253.8|2254.4|2254.1|2250.9|2250.6|1962
1633702200000|2021-10-08 14:10:00|2254.2|2253.9|2256.9|2256.6|2257.6|2257.3|2252.5|2252.2|3443
1633702500000|2021-10-08 14:15:00|2256.6|2256.3|2254.7|2254.4|2257.5|2257.2|2254.5|2254.2|1764
1633702800000|2021-10-08 14:20:00|2254.4|2254.1|2251.6|2251.3|2255.1|2254.8|2250.9|2250.6|1882
1633703100000|2021-10-08 14:25:00|2251.5|2251.2|2250.7|2250.4|2252.9|2252.6|2250.4|2250.1|1729
1633703400000|2021-10-08 14:30:00|2250.8|2250.5|2251.8|2251.5|2253.9|2253.6|2250|2249.7|1464
1633703700000|2021-10-08 14:35:00|2252.2|2251.9|2252.9|2252.6|2255.7|2255.4|2252.2|2251.9|997
1633704000000|2021-10-08 14:40:00|2253|2252.7|2248.8|2248.5|2253.4|2253.1|2245.5|2245.2|2593
1633704300000|2021-10-08 14:45:00|2248.7|2248.4|2252.5|2252.2|2252.6|2252.3|2248.7|2248.4|1348
1633704600000|2021-10-08 14:50:00|2252.6|2252.3|2255.4|2255.1|2256.1|2255.8|2252.2|2251.9|1289
1633704900000|2021-10-08 14:55:00|2255.6|2255.3|2254.1|2253.8|2255.7|2255.4|2253.3|2253|798
1633705200000|2021-10-08 15:00:00|2254.2|2253.9|2252.5|2252.2|2255|2254.7|2252.4|2252.1|861
1633705500000|2021-10-08 15:05:00|2252.3|2252|2252.7|2252.4|2253.4|2253.1|2251.6|2251.3|1049
1633705800000|2021-10-08 15:10:00|2252.6|2252.3|2252.7|2252.4|2253.7|2253.4|2252|2251.7|741
1633706100000|2021-10-08 15:15:00|2252.6|2252.3|2251.5|2251.2|2253.3|2253|2250.7|2250.4|830
1633706400000|2021-10-08 15:20:00|2251.6|2251.3|2250.2|2249.9|2251.6|2251.3|2249.8|2249.5|736
1633706700000|2021-10-08 15:25:00|2250.1|2249.8|2251.6|2251.3|2252.2|2251.9|2249.2|2248.9|853
1633707000000|2021-10-08 15:30:00|2251.7|2251.4|2248.3|2248|2251.8|2251.5|2247.6|2247.3|1007
1633707300000|2021-10-08 15:35:00|2248.4|2248.1|2247.9|2247.6|2248.4|2248.1|2246.7|2246.4|1047
1633707600000|2021-10-08 15:40:00|2247.8|2247.5|2245.7|2245.4|2247.8|2247.5|2245.4|2245.1|688
1633707900000|2021-10-08 15:45:00|2245.8|2245.5|2244.6|2244.3|2246.7|2246.4|2244.1|2243.8|573
1633708200000|2021-10-08 15:50:00|2244.7|2244.4|2244.8|2244.5|2246.7|2246.4|2243.4|2243.1|1073
1633708500000|2021-10-08 15:55:00|2244.9|2244.6|2243|2242.7|2245|2244.7|2242.3|2242|902
1633708800000|2021-10-08 16:00:00|2243.2|2242.9|2243.4|2243.1|2243.6|2243.3|2241|2240.7|1200
1633709100000|2021-10-08 16:05:00|2243.5|2243.2|2243.9|2243.6|2245.1|2244.8|2242.5|2242.2|1096
1633709400000|2021-10-08 16:10:00|2244|2243.7|2243.5|2243.2|2244|2243.7|2242.6|2242.3|788
1633709700000|2021-10-08 16:15:00|2243.6|2243.3|2240|2239.7|2243.6|2243.3|2239.9|2239.6|1083
1633710000000|2021-10-08 16:20:00|2240.1|2239.8|2239.9|2239.6|2241.1|2240.8|2238.5|2238.2|1528
1633710300000|2021-10-08 16:25:00|2239.6|2239.3|2237.9|2237.6|2239.6|2239.3|2237.3|2237|1157
1633710600000|2021-10-08 16:30:00|2237.8|2237.5|2237.7|2237.4|2239|2238.7|2236.6|2236.3|1160
1633710900000|2021-10-08 16:35:00|2237.8|2237.5|2240.2|2239.9|2240.2|2239.9|2237.3|2237|882
1633711200000|2021-10-08 16:40:00|2240.3|2240|2242|2241.7|2242.2|2241.9|2239.5|2239.2|856
1633711500000|2021-10-08 16:45:00|2241.9|2241.6|2240.9|2240.6|2241.9|2241.6|2240.5|2240.2|701
1633711800000|2021-10-08 16:50:00|2241|2240.7|2243.1|2242.8|2243.1|2242.8|2240.9|2240.6|586
1633712100000|2021-10-08 16:55:00|2243|2242.7|2242.1|2241.8|2243.2|2242.9|2241.8|2241.5|625
1633712400000|2021-10-08 17:00:00|2242|2241.7|2243|2242.7|2244.2|2243.9|2241.7|2241.4|662
1633712700000|2021-10-08 17:05:00|2243.3|2243|2242.2|2241.9|2243.3|2243|2241.8|2241.5|695
1633713000000|2021-10-08 17:10:00|2242.3|2242|2243.8|2243.5|2244.4|2244.1|2241.9|2241.6|723
1633713300000|2021-10-08 17:15:00|2243.9|2243.6|2237|2236.7|2243.9|2243.6|2236.9|2236.6|1837
1633713600000|2021-10-08 17:20:00|2237.1|2236.8|2237.1|2236.8|2238.6|2238.3|2236.8|2236.5|884
1633713900000|2021-10-08 17:25:00|2237|2236.7|2236.7|2236.4|2237.8|2237.5|2235.8|2235.5|684
1633714200000|2021-10-08 17:30:00|2236.6|2236.3|2238.2|2237.9|2238.3|2238|2235.6|2235.3|839
1633714500000|2021-10-08 17:35:00|2238|2237.7|2235.9|2235.6|2238|2237.7|2235.8|2235.5|623
1633714800000|2021-10-08 17:40:00|2235.8|2235.5|2235.7|2235.4|2237|2236.7|2235.1|2234.8|808
1633715100000|2021-10-08 17:45:00|2235.8|2235.5|2237.1|2236.8|2237.4|2237.1|2235|2234.7|598
1633715400000|2021-10-08 17:50:00|2237|2236.7|2237.9|2237.6|2238.1|2237.8|2236.7|2236.4|489
1633715700000|2021-10-08 17:55:00|2237.8|2237.5|2239.8|2239.5|2240.3|2240|2237.5|2237.2|900
1633716000000|2021-10-08 18:00:00|2239.7|2239.4|2241|2240.7|2241.9|2241.6|2239.6|2239.3|692
1633716300000|2021-10-08 18:05:00|2241.1|2240.8|2241.6|2241.3|2241.9|2241.6|2240.8|2240.5|472
1633716600000|2021-10-08 18:10:00|2241.5|2241.2|2242|2241.7|2242.3|2242|2240.9|2240.6|574
1633716900000|2021-10-08 18:15:00|2241.7|2241.4|2242.4|2242.1|2243.3|2243|2241.4|2241.1|622
1633717200000|2021-10-08 18:20:00|2242.5|2242.2|2243.4|2243.1|2244.3|2244|2242.5|2242.2|826
1633717500000|2021-10-08 18:25:00|2243.3|2243|2244.9|2244.6|2245.3|2245|2243.1|2242.8|650
1633717800000|2021-10-08 18:30:00|2245|2244.7|2245.1|2244.8|2245.8|2245.5|2244.1|2243.8|679
1633718100000|2021-10-08 18:35:00|2245.2|2244.9|2243.2|2242.9|2245.3|2245|2242.3|2242|771
1633718400000|2021-10-08 18:40:00|2243.3|2243|2243.5|2243.2|2244.1|2243.8|2241.6|2241.3|1167
1633718700000|2021-10-08 18:45:00|2243.6|2243.3|2243.2|2242.9|2243.6|2243.3|2242.4|2242.1|457
1633719000000|2021-10-08 18:50:00|2243.1|2242.8|2241.8|2241.5|2243.8|2243.5|2241.8|2241.5|496
1633719300000|2021-10-08 18:55:00|2241.7|2241.4|2242.5|2242.2|2243.2|2242.9|2241.5|2241.2|440
1633719600000|2021-10-08 19:00:00|2242.3|2242|2242.7|2242.4|2243.4|2243.1|2241.4|2241.1|580
1633719900000|2021-10-08 19:05:00|2242.8|2242.5|2242.9|2242.6|2244.1|2243.8|2242|2241.7|659
1633720200000|2021-10-08 19:10:00|2242.8|2242.5|2242.4|2242.1|2243.9|2243.6|2241.8|2241.5|820
1633720500000|2021-10-08 19:15:00|2242.5|2242.2|2242.6|2242.3|2243|2242.7|2240.9|2240.6|671
1633720800000|2021-10-08 19:20:00|2242.7|2242.4|2242.6|2242.3|2243.4|2243.1|2241.5|2241.2|823
1633721100000|2021-10-08 19:25:00|2242.8|2242.5|2240.7|2240.4|2243.2|2242.9|2240.6|2240.3|724
1633721400000|2021-10-08 19:30:00|2240.6|2240.3|2240.6|2240.3|2241.1|2240.8|2238.9|2238.6|723
1633721700000|2021-10-08 19:35:00|2240.5|2240.2|2236.5|2236.2|2241|2240.7|2235.5|2235.2|1292
1633722000000|2021-10-08 19:40:00|2236.4|2236.1|2234.4|2234.1|2236.5|2236.2|2233.6|2233.3|1512
1633722300000|2021-10-08 19:45:00|2234.1|2233.8|2234.1|2233.8|2235.5|2235.2|2233.5|2233.2|1463
1633722600000|2021-10-08 19:50:00|2234.2|2233.9|2234.4|2234.1|2234.9|2234.6|2232.5|2232.2|1911
1633722900000|2021-10-08 19:55:00|2234.6|2234.3|2233.1|2232.8|2235.4|2235.1|2232.2|2231.9|7131
1633723200000|2021-10-08 20:00:00|2233.4|2233.1|2232.4|2232.1|2233.8|2233.5|2231.7|2231.4|3443
1633723500000|2021-10-08 20:05:00|2232.7|2232.4|2231.8|2231.5|2233|2232.7|2231.2|2230.9|1178
1633723800000|2021-10-08 20:10:00|2232|2231.7|2232.1|2231.8|2232.3|2232|2231.3|2231|727
1633724100000|2021-10-08 20:15:00|2232.4|2232.1|2231.9|2231.6|2232.8|2232.5|2231.4|2231.1|402
1633724400000|2021-10-08 20:20:00|2232|2231.7|2231.9|2231.6|2232.4|2232.1|2231.9|2231.6|53
1633724700000|2021-10-08 20:25:00|2231.8|2231.5|2231.8|2231.5|2232.3|2232|2231.1|2230.8|246
1633725000000|2021-10-08 20:30:00|2231.9|2231.6|2232.6|2232.3|2233|2232.7|2231.7|2231.4|136
1633725300000|2021-10-08 20:35:00|2232.7|2232.4|2232.8|2232.5|2233.1|2232.8|2232.7|2232.4|234
1633725600000|2021-10-08 20:40:00|2232.9|2232.6|2233.4|2233.1|2233.5|2233.2|2232.8|2232.5|80
1633725900000|2021-10-08 20:45:00|2233.5|2233.2|2234.8|2234.5|2234.8|2234.5|2233.2|2232.9|229
1633726200000|2021-10-08 20:50:00|2234.9|2234.6|2234.8|2234.5|2235|2234.7|2234.6|2234.3|86
1633726500000|2021-10-08 20:55:00|2234.7|2234.4|2234.6|2233.8|2234.9|2234.6|2234.2|2233.8|145
1633726800000|2021-10-08 21:00:00|2234.7|2233.9|2234.7|2233.9|2234.7|2233.9|2234.7|2233.9|0
1633903200000|2021-10-10 22:00:00|2236.6|2236.3|2237.6|2237.3|2239.1|2238.8|2235.6|2235.3|219
1633903500000|2021-10-10 22:05:00|2237.5|2237.2|2234.3|2234|2237.6|2237.3|2233.4|2233.1|232
1633903800000|2021-10-10 22:10:00|2234.8|2234.5|2233.9|2233.6|2235.6|2235.3|2232.9|2232.6|139
1633904100000|2021-10-10 22:15:00|2233.8|2233.5|2231.5|2231.2|2233.9|2233.6|2231|2230.7|156
1633904400000|2021-10-10 22:20:00|2231.7|2231.4|2228.7|2228.4|2233.1|2232.8|2228.6|2228.3|267
1633904700000|2021-10-10 22:25:00|2228.6|2228.3|2229.9|2229.6|2229.9|2229.6|2228.6|2228.3|93
1633905000000|2021-10-10 22:30:00|2230.1|2229.8|2228.5|2228.2|2230.3|2230|2227.3|2227|207
1633905300000|2021-10-10 22:35:00|2228.6|2228.3|2227.3|2227|2229.1|2228.8|2226.9|2226.6|120
1633905600000|2021-10-10 22:40:00|2227.4|2227.1|2226.8|2226.5|2227.8|2227.5|2226.4|2226.1|69
1633905900000|2021-10-10 22:45:00|2226.9|2226.6|2226.8|2226.5|2227.5|2227.2|2226.3|2226|143
1633906200000|2021-10-10 22:50:00|2226.9|2226.6|2223.9|2223.6|2227|2226.7|2223.9|2223.6|324
1633906500000|2021-10-10 22:55:00|2223.8|2223.5|2225.2|2224.9|2225.9|2225.6|2223.6|2223.3|152
1633906800000|2021-10-10 23:00:00|2225.4|2225.1|2226.1|2225.8|2226.3|2226|2225.4|2225.1|116
1633907100000|2021-10-10 23:05:00|2226.2|2225.9|2222.6|2222.3|2226.5|2226.2|2221.9|2221.6|252
1633907400000|2021-10-10 23:10:00|2222.4|2222.1|2224.4|2224.1|2224.5|2224.2|2222|2221.7|108
1633907700000|2021-10-10 23:15:00|2224.2|2223.9|2222.2|2221.9|2224.5|2224.2|2222.2|2221.9|102
1633908000000|2021-10-10 23:20:00|2222.3|2222|2223.1|2222.8|2223.9|2223.6|2221.6|2221.3|131
1633908300000|2021-10-10 23:25:00|2223|2222.7|2222.9|2222.6|2223.5|2223.2|2222.6|2222.3|12
1633908600000|2021-10-10 23:30:00|2223|2222.7|2223.1|2222.8|2223.9|2223.6|2222.3|2222|44
1633908900000|2021-10-10 23:35:00|2223|2222.7|2216.8|2216.5|2223.6|2223.3|2213.6|2213.3|468
1633909200000|2021-10-10 23:40:00|2216.6|2216.3|2219.6|2219.3|2219.7|2219.4|2216.1|2215.8|234
1633909500000|2021-10-10 23:45:00|2219.5|2219.2|2219.3|2219|2220.3|2220|2218.3|2218|120
1633909800000|2021-10-10 23:50:00|2219.1|2218.8|2217.8|2217.5|2219.3|2219|2217.6|2217.3|147
1633910100000|2021-10-10 23:55:00|2217.9|2217.6|2218.5|2218.2|2219.2|2218.9|2217.7|2217.4|26
1633910400000|2021-10-11 00:00:00|2218.3|2218|2219.9|2219.6|2220.6|2220.3|2216.7|2216.4|280
1633910700000|2021-10-11 00:05:00|2219.8|2219.5|2219.9|2219.6|2220.6|2220.3|2219|2218.7|121
1633911000000|2021-10-11 00:10:00|2219.7|2219.4|2220.4|2220.1|2220.5|2220.2|2218.9|2218.6|37
1633911300000|2021-10-11 00:15:00|2220.5|2220.2|2221.4|2221.1|2222.7|2222.4|2220.5|2220.2|251
1633911600000|2021-10-11 00:20:00|2221.3|2221|2222.3|2222|2223|2222.7|2221|2220.7|166
1633911900000|2021-10-11 00:25:00|2222.2|2221.9|2222.9|2222.6|2223.2|2222.9|2221.7|2221.4|75
1633912200000|2021-10-11 00:30:00|2222.8|2222.5|2225|2224.7|2225.2|2224.9|2222.5|2222.2|212
1633912500000|2021-10-11 00:35:00|2224.8|2224.5|2225.6|2225.3|2226.1|2225.8|2223.9|2223.6|238
1633912800000|2021-10-11 00:40:00|2225.5|2225.2|2225.5|2225.2|2226|2225.7|2224.4|2224.1|113
1633913100000|2021-10-11 00:45:00|2225.4|2225.1|2225.2|2224.9|2225.8|2225.5|2224.3|2224|37
1633913400000|2021-10-11 00:50:00|2225.1|2224.8|2225.1|2224.8|2225.4|2225.1|2224.3|2224|18
1633913700000|2021-10-11 00:55:00|2225|2224.7|2224.3|2224|2225.1|2224.8|2223.9|2223.6|64
1633914000000|2021-10-11 01:00:00|2224.4|2224.1|2228.2|2227.9|2228.6|2228.3|2224.4|2224.1|202
1633914300000|2021-10-11 01:05:00|2228.1|2227.8|2227|2226.7|2228.4|2228.1|2226.4|2226.1|97
1633914600000|2021-10-11 01:10:00|2226.8|2226.5|2226.3|2226|2226.8|2226.5|2225.5|2225.2|56
1633914900000|2021-10-11 01:15:00|2226.4|2226.1|2226.2|2225.9|2227.1|2226.8|2224.7|2224.4|87
1633915200000|2021-10-11 01:20:00|2226|2225.7|2227.6|2227.3|2228|2227.7|2226|2225.7|62
1633915500000|2021-10-11 01:25:00|2227.4|2227.1|2226.9|2226.6|2227.9|2227.6|2226.7|2226.4|40
1633915800000|2021-10-11 01:30:00|2226.8|2226.5|2228.8|2228.5|2229|2228.7|2226.8|2226.5|81
1633916100000|2021-10-11 01:35:00|2228.9|2228.6|2230.8|2230.5|2230.9|2230.6|2228.3|2228|164
1633916400000|2021-10-11 01:40:00|2230.7|2230.4|2228.6|2228.3|2231.3|2231|2228.4|2228.1|129
1633916700000|2021-10-11 01:45:00|2228.5|2228.2|2226.5|2226.2|2228.9|2228.6|2226.5|2226.2|120
1633917000000|2021-10-11 01:50:00|2226.3|2226|2226.5|2226.2|2227.4|2227.1|2226.3|2226|55
1633917300000|2021-10-11 01:55:00|2226.4|2226.1|2226.9|2226.6|2228.2|2227.9|2226.3|2226|29
1633917600000|2021-10-11 02:00:00|2227|2226.7|2226.7|2226.4|2228.8|2228.5|2226.4|2226.1|60
1633917900000|2021-10-11 02:05:00|2226.8|2226.5|2228.9|2228.6|2228.9|2228.6|2226.6|2226.3|22
1633918200000|2021-10-11 02:10:00|2228.8|2228.5|2228.7|2228.4|2230.1|2229.8|2227.8|2227.5|61
1633918500000|2021-10-11 02:15:00|2228.8|2228.5|2229.4|2229.1|2229.4|2229.1|2228.2|2227.9|7
1633918800000|2021-10-11 02:20:00|2229.5|2229.2|2229.6|2229.3|2230.1|2229.8|2229.2|2228.9|15
1633919100000|2021-10-11 02:25:00|2229.7|2229.4|2228.6|2228.3|2229.8|2229.5|2228.6|2228.3|15
1633919400000|2021-10-11 02:30:00|2228.7|2228.4|2227.9|2227.6|2229.4|2229.1|2227.6|2227.3|20
1633919700000|2021-10-11 02:35:00|2227.8|2227.5|2227.1|2226.8|2228.1|2227.8|2226.6|2226.3|16
1633920000000|2021-10-11 02:40:00|2227.2|2226.9|2228.9|2228.6|2228.9|2228.6|2227.2|2226.9|17
1633920300000|2021-10-11 02:45:00|2229|2228.7|2227.8|2227.5|2229|2228.7|2227.6|2227.3|3
1633920600000|2021-10-11 02:50:00|2227.7|2227.4|2227.3|2227|2228|2227.7|2226.9|2226.6|4
1633920900000|2021-10-11 02:55:00|2227.4|2227.1|2226.6|2226.3|2227.6|2227.3|2226.3|2226|38
1633921200000|2021-10-11 03:00:00|2226.5|2226.2|2225.9|2225.6|2227.1|2226.8|2225.9|2225.6|53
1633921500000|2021-10-11 03:05:00|2226|2225.7|2225.6|2225.3|2226.7|2226.4|2224.4|2224.1|103
1633921800000|2021-10-11 03:10:00|2225.7|2225.4|2226.7|2226.4|2227.1|2226.8|2225.5|2225.2|56
1633922100000|2021-10-11 03:15:00|2226.8|2226.5|2226.7|2226.4|2227.3|2227|2226.3|2226|22
1633922400000|2021-10-11 03:20:00|2226.8|2226.5|2228|2227.7|2228.1|2227.8|2226.6|2226.3|42
1633922700000|2021-10-11 03:25:00|2228.1|2227.8|2228.4|2228.1|2229.1|2228.8|2228|2227.7|46
1633923000000|2021-10-11 03:30:00|2228.5|2228.2|2228|2227.7|2228.7|2228.4|2227.7|2227.4|95
1633923300000|2021-10-11 03:35:00|2228.1|2227.8|2228.9|2228.6|2229.1|2228.8|2228|2227.7|59
1633923600000|2021-10-11 03:40:00|2229.1|2228.8|2228.6|2228.3|2229.1|2228.8|2228|2227.7|7
1633923900000|2021-10-11 03:45:00|2228.5|2228.2|2228.2|2227.9|2228.7|2228.4|2228|2227.7|12
1633924200000|2021-10-11 03:50:00|2228.3|2228|2227.7|2227.4|2229|2228.7|2227.6|2227.3|17
1633924500000|2021-10-11 03:55:00|2227.9|2227.6|2228|2227.7|2228.6|2228.3|2227.5|2227.2|24
1633924800000|2021-10-11 04:00:00|2228.1|2227.8|2228.1|2227.8|2228.8|2228.5|2227.3|2227|30
1633925100000|2021-10-11 04:05:00|2228.2|2227.9|2227.4|2227.1|2228.4|2228.1|2227.2|2226.9|23
1633925400000|2021-10-11 04:10:00|2227.3|2227|2227.6|2227.3|2228.3|2228|2227.3|2227|7
1633925700000|2021-10-11 04:15:00|2227.8|2227.5|2228.1|2227.8|2228.2|2227.9|2227.6|2227.3|7
1633926000000|2021-10-11 04:20:00|2228.2|2227.9|2228.4|2228.1|2229|2228.7|2228.1|2227.8|13
1633926300000|2021-10-11 04:25:00|2228.3|2228|2227.9|2227.6|2228.6|2228.3|2227.8|2227.5|19
1633926600000|2021-10-11 04:30:00|2228|2227.7|2227.5|2227.2|2228.3|2228|2227.5|2227.2|14
1633926900000|2021-10-11 04:35:00|2227.4|2227.1|2227.8|2227.5|2227.9|2227.6|2227.1|2226.8|23
1633927200000|2021-10-11 04:40:00|2227.7|2227.4|2228.4|2228.1|2228.4|2228.1|2227.5|2227.2|11
1633927500000|2021-10-11 04:45:00|2228.5|2228.2|2229.1|2228.8|2229.7|2229.4|2228.5|2228.2|58
1633927800000|2021-10-11 04:50:00|2229.2|2228.9|2228.8|2228.5|2229.4|2229.1|2228.6|2228.3|20
1633928100000|2021-10-11 04:55:00|2228.7|2228.4|2229.7|2229.4|2230.7|2230.4|2228.5|2228.2|149
1633928400000|2021-10-11 05:00:00|2229.9|2229.6|2230.6|2230.3|2230.6|2230.3|2229.2|2228.9|34
1633928700000|2021-10-11 05:05:00|2230.5|2230.2|2231.1|2230.8|2231.7|2231.4|2229.7|2229.4|96
1633929000000|2021-10-11 05:10:00|2231.2|2230.9|2231|2230.7|2231.5|2231.2|2230.2|2229.9|26
1633929300000|2021-10-11 05:15:00|2231.1|2230.8|2230|2229.7|2231.2|2230.9|2230|2229.7|46
1633929600000|2021-10-11 05:20:00|2230.1|2229.8|2229.3|2229|2230.1|2229.8|2228.5|2228.2|72
1633929900000|2021-10-11 05:25:00|2229.4|2229.1|2229.5|2229.2|2230.1|2229.8|2229.1|2228.8|16
1633930200000|2021-10-11 05:30:00|2229.7|2229.4|2229.4|2229.1|2230.1|2229.8|2229.1|2228.8|14
1633930500000|2021-10-11 05:35:00|2229.5|2229.2|2230.1|2229.8|2230.2|2229.9|2229.3|2229|13
1633930800000|2021-10-11 05:40:00|2230|2229.7|2231|2230.7|2231.1|2230.8|2229.4|2229.1|21
1633931100000|2021-10-11 05:45:00|2230.9|2230.6|2231.5|2231.2|2231.9|2231.6|2230.6|2230.3|41
1633931400000|2021-10-11 05:50:00|2231.4|2231.1|2231|2230.7|2232|2231.7|2230.4|2230.1|39
1633931700000|2021-10-11 05:55:00|2231.1|2230.8|2231.6|2231.3|2231.6|2231.3|2230.6|2230.3|9
1633932000000|2021-10-11 06:00:00|2231.9|2231.6|2230|2229.7|2233.3|2233|2229.3|2229|429
1633932300000|2021-10-11 06:05:00|2230.1|2229.8|2226.1|2225.8|2230.3|2230|2225.8|2225.5|254
1633932600000|2021-10-11 06:10:00|2225.9|2225.6|2224.6|2224.3|2225.9|2225.6|2224.1|2223.8|212
1633932900000|2021-10-11 06:15:00|2224.7|2224.4|2222.3|2222|2224.9|2224.6|2222.2|2221.9|193
1633933200000|2021-10-11 06:20:00|2222.2|2221.9|2220.9|2220.6|2223.4|2223.1|2220.3|2220|274
1633933500000|2021-10-11 06:25:00|2220.8|2220.5|2221.3|2221|2222.1|2221.8|2220.7|2220.4|98
1633933800000|2021-10-11 06:30:00|2221.2|2220.9|2219.8|2219.5|2221.4|2221.1|2219|2218.7|189
1633934100000|2021-10-11 06:35:00|2219.7|2219.4|2221.9|2221.6|2222.8|2222.5|2219.3|2219|230
1633934400000|2021-10-11 06:40:00|2222|2221.7|2222.9|2222.6|2223.5|2223.2|2221|2220.7|64
1633934700000|2021-10-11 06:45:00|2223|2222.7|2223.7|2223.4|2224|2223.7|2222.6|2222.3|80
1633935000000|2021-10-11 06:50:00|2223.8|2223.5|2224.1|2223.8|2224.1|2223.8|2222.3|2222|53
1633935300000|2021-10-11 06:55:00|2224|2223.7|2223.4|2223.1|2224.9|2224.6|2223|2222.7|84
1633935600000|2021-10-11 07:00:00|2223.3|2223|2222.8|2222.5|2223.7|2223.4|2218.8|2218.5|398
1633935900000|2021-10-11 07:05:00|2222.5|2222.2|2228.3|2228|2229|2228.7|2222.5|2222.2|339
1633936200000|2021-10-11 07:10:00|2228.5|2228.2|2227.2|2226.9|2229|2228.7|2226.3|2226|178
1633936500000|2021-10-11 07:15:00|2227.3|2227|2227|2226.7|2228.7|2228.4|2226.6|2226.3|146
1633936800000|2021-10-11 07:20:00|2227.1|2226.8|2226.8|2226.5|2228.2|2227.9|2226.7|2226.4|160
1633937100000|2021-10-11 07:25:00|2227.1|2226.8|2225.5|2225.2|2227.5|2227.2|2224.9|2224.6|126
1633937400000|2021-10-11 07:30:00|2225.6|2225.3|2226.2|2225.9|2227.1|2226.8|2224.9|2224.6|91
1633937700000|2021-10-11 07:35:00|2226.1|2225.8|2223.4|2223.1|2226.7|2226.4|2223.1|2222.8|103
1633938000000|2021-10-11 07:40:00|2223.3|2223|2220.6|2220.3|2223.7|2223.4|2220.6|2220.3|155
1633938300000|2021-10-11 07:45:00|2220.7|2220.4|2223.1|2222.8|2224.2|2223.9|2220.6|2220.3|52
1633938600000|2021-10-11 07:50:00|2223|2222.7|2222.3|2222|2223.3|2223|2221.7|2221.4|144
1633938900000|2021-10-11 07:55:00|2222.4|2222.1|2223.8|2223.5|2224.4|2224.1|2221.4|2221.1|60
1633939200000|2021-10-11 08:00:00|2224|2223.7|2226.2|2225.9|2227.1|2226.8|2223.3|2223|119
1633939500000|2021-10-11 08:05:00|2226.3|2226|2224|2223.7|2226.4|2226.1|2223.7|2223.4|104
1633939800000|2021-10-11 08:10:00|2224.1|2223.8|2225.2|2224.9|2225.6|2225.3|2224|2223.7|67
1633940100000|2021-10-11 08:15:00|2225.3|2225|2225.1|2224.8|2225.6|2225.3|2224.4|2224.1|104
1633940400000|2021-10-11 08:20:00|2224.8|2224.5|2220.4|2220.1|2224.9|2224.6|2220|2219.7|181
1633940700000|2021-10-11 08:25:00|2220.2|2219.9|2223.7|2223.4|2223.8|2223.5|2220|2219.7|117
1633941000000|2021-10-11 08:30:00|2223.6|2223.3|2226.1|2225.8|2227.2|2226.9|2223.6|2223.3|180
1633941300000|2021-10-11 08:35:00|2226.2|2225.9|2224.6|2224.3|2226.3|2226|2224.1|2223.8|93
1633941600000|2021-10-11 08:40:00|2224.5|2224.2|2223|2222.7|2225|2224.7|2222.3|2222|96
1633941900000|2021-10-11 08:45:00|2222.9|2222.6|2222.2|2221.9|2223.8|2223.5|2221.9|2221.6|112
1633942200000|2021-10-11 08:50:00|2222.1|2221.8|2224.3|2224|2224.8|2224.5|2221.9|2221.6|147
1633942500000|2021-10-11 08:55:00|2224.4|2224.1|2226|2225.7|2226.3|2226|2224.3|2224|90
1633942800000|2021-10-11 09:00:00|2225.8|2225.5|2226.4|2226.1|2226.5|2226.2|2225.2|2224.9|98
1633943100000|2021-10-11 09:05:00|2226.3|2226|2226.9|2226.6|2228.3|2228|2226.3|2226|175
1633943400000|2021-10-11 09:10:00|2227|2226.7|2225.2|2224.9|2227.4|2227.1|2225|2224.7|58
1633943700000|2021-10-11 09:15:00|2225.1|2224.8|2225.8|2225.5|2225.8|2225.5|2224.5|2224.2|71
1633944000000|2021-10-11 09:20:00|2225.7|2225.4|2226.5|2226.2|2227|2226.7|2225.4|2225.1|69
1633944300000|2021-10-11 09:25:00|2226.6|2226.3|2225.8|2225.5|2227.4|2227.1|2225.7|2225.4|41
1633944600000|2021-10-11 09:30:00|2225.9|2225.6|2225.7|2225.4|2226.1|2225.8|2223.6|2223.3|190
1633944900000|2021-10-11 09:35:00|2225.6|2225.3|2226|2225.7|2226.7|2226.4|2225.2|2224.9|69
1633945200000|2021-10-11 09:40:00|2226.1|2225.8|2226|2225.7|2226.6|2226.3|2225.8|2225.5|38
1633945500000|2021-10-11 09:45:00|2225.8|2225.5|2225.8|2225.5|2226.8|2226.5|2225.5|2225.2|26
1633945800000|2021-10-11 09:50:00|2225.7|2225.4|2227.1|2226.8|2227.1|2226.8|2225|2224.7|72
1633946100000|2021-10-11 09:55:00|2227.2|2226.9|2226.2|2225.9|2227.9|2227.6|2226.1|2225.8|42
1633946400000|2021-10-11 10:00:00|2226.4|2226.1|2224.5|2224.2|2227.3|2227|2224.5|2224.2|149
1633946700000|2021-10-11 10:05:00|2224.6|2224.3|2226.1|2225.8|2226.4|2226.1|2223.8|2223.5|200
1633947000000|2021-10-11 10:10:00|2226.2|2225.9|2225.9|2225.6|2227|2226.7|2225.6|2225.3|89
1633947300000|2021-10-11 10:15:00|2226|2225.7|2225.9|2225.6|2226.5|2226.2|2225.1|2224.8|50
1633947600000|2021-10-11 10:20:00|2225.8|2225.5|2225.7|2225.4|2226|2225.7|2224.7|2224.4|13
1633947900000|2021-10-11 10:25:00|2225.8|2225.5|2224|2223.7|2225.8|2225.5|2223.5|2223.2|37
1633948200000|2021-10-11 10:30:00|2224.1|2223.8|2223.6|2223.3|2224.4|2224.1|2223.3|2223|82
1633948500000|2021-10-11 10:35:00|2223.7|2223.4|2223.7|2223.4|2224.2|2223.9|2222.8|2222.5|52
1633948800000|2021-10-11 10:40:00|2223.8|2223.5|2222.5|2222.2|2224.6|2224.3|2222.4|2222.1|103
1633949100000|2021-10-11 10:45:00|2222.4|2222.1|2221.5|2221.2|2222.4|2222.1|2220.1|2219.8|170
1633949400000|2021-10-11 10:50:00|2221.1|2220.8|2221.6|2221.3|2222.7|2222.4|2220.3|2220|117
1633949700000|2021-10-11 10:55:00|2221.4|2221.1|2222.4|2222.1|2222.4|2222.1|2220|2219.7|91
1633950000000|2021-10-11 11:00:00|2222.5|2222.2|2222.5|2222.2|2223.1|2222.8|2221.2|2220.9|138
1633950300000|2021-10-11 11:05:00|2222.6|2222.3|2223.8|2223.5|2224.1|2223.8|2221.9|2221.6|116
1633950600000|2021-10-11 11:10:00|2223.9|2223.6|2224.9|2224.6|2224.9|2224.6|2222.8|2222.5|140
1633950900000|2021-10-11 11:15:00|2225.2|2224.9|2225.8|2225.5|2226.4|2226.1|2224.9|2224.6|149
1633951200000|2021-10-11 11:20:00|2225.7|2225.4|2226.4|2226.1|2226.7|2226.4|2225.3|2225|110
1633951500000|2021-10-11 11:25:00|2226.5|2226.2|2227.3|2227|2228.3|2228|2226.2|2225.9|100
1633951800000|2021-10-11 11:30:00|2227.4|2227.1|2226.4|2226.1|2227.6|2227.3|2226.4|2226.1|79
1633952100000|2021-10-11 11:35:00|2226.3|2226|2226.3|2226|2226.7|2226.4|2225.8|2225.5|80
1633952400000|2021-10-11 11:40:00|2226.4|2226.1|2226.5|2226.2|2226.9|2226.6|2226|2225.7|64
1633952700000|2021-10-11 11:45:00|2226.6|2226.3|2227.1|2226.8|2227.8|2227.5|2225.9|2225.6|181
1633953000000|2021-10-11 11:50:00|2227|2226.7|2225.1|2224.8|2227.2|2226.9|2224.8|2224.5|133
1633953300000|2021-10-11 11:55:00|2225|2224.7|2225.8|2225.5|2226.5|2226.2|2224.4|2224.1|103
1633953600000|2021-10-11 12:00:00|2226.1|2225.8|2226.6|2226.3|2227.3|2227|2224.8|2224.5|368
1633953900000|2021-10-11 12:05:00|2226.7|2226.4|2226.2|2225.9|2228.2|2227.9|2225.4|2225.1|279
1633954200000|2021-10-11 12:10:00|2226.3|2226|2227.2|2226.9|2227.5|2227.2|2226.1|2225.8|164
1633954500000|2021-10-11 12:15:00|2227.3|2227|2228.8|2228.5|2229|2228.7|2227.2|2226.9|148
1633954800000|2021-10-11 12:20:00|2228.6|2228.3|2230.4|2230.1|2230.4|2230.1|2228.6|2228.3|285
1633955100000|2021-10-11 12:25:00|2230.2|2229.9|2229.7|2229.4|2230.6|2230.3|2229.3|2229|133
1633955400000|2021-10-11 12:30:00|2229.6|2229.3|2231.6|2231.3|2232.3|2232|2228.6|2228.3|350
1633955700000|2021-10-11 12:35:00|2231.9|2231.6|2233.5|2233.2|2235|2234.7|2231.6|2231.3|484
1633956000000|2021-10-11 12:40:00|2233.6|2233.3|2233.7|2233.4|2234.1|2233.8|2232.7|2232.4|232
1633956300000|2021-10-11 12:45:00|2233.8|2233.5|2233.3|2233|2234.8|2234.5|2232.8|2232.5|158
1633956600000|2021-10-11 12:50:00|2233.2|2232.9|2232.5|2232.2|2233.7|2233.4|2232|2231.7|156
1633956900000|2021-10-11 12:55:00|2232.4|2232.1|2234.6|2234.3|2234.6|2234.3|2232.4|2232.1|102
1633957200000|2021-10-11 13:00:00|2234.4|2234.1|2234.2|2233.9|2235.5|2235.2|2233.7|2233.4|289
1633957500000|2021-10-11 13:05:00|2234.1|2233.8|2234|2233.7|2235.1|2234.8|2233.9|2233.6|133
1633957800000|2021-10-11 13:10:00|2234.1|2233.8|2234.8|2234.5|2235.1|2234.8|2234|2233.7|229
1633958100000|2021-10-11 13:15:00|2234.7|2234.4|2235.1|2234.8|2236|2235.7|2233.8|2233.5|486
1633958400000|2021-10-11 13:20:00|2235|2234.7|2234.2|2233.9|2235.3|2235|2233.5|2233.2|228
1633958700000|2021-10-11 13:25:00|2234.3|2234|2235.3|2235|2236.8|2236.5|2234|2233.7|481
1633959000000|2021-10-11 13:30:00|2235.5|2235.2|2232.3|2232|2240|2239.7|2232.2|2231.9|6435
1633959300000|2021-10-11 13:35:00|2231.9|2231.6|2233.9|2233.6|2236.9|2236.6|2230|2229.7|3972
1633959600000|2021-10-11 13:40:00|2234|2233.7|2239.3|2239|2239.9|2239.6|2233|2232.7|4248
1633959900000|2021-10-11 13:45:00|2239.6|2239.3|2241|2240.7|2242.2|2241.9|2238.6|2238.3|3517
1633960200000|2021-10-11 13:50:00|2240.9|2240.6|2243.5|2243.2|2245.7|2245.4|2240.4|2240.1|2884
1633960500000|2021-10-11 13:55:00|2243.6|2243.3|2243.7|2243.4|2245.1|2244.8|2242.6|2242.3|1634
1633960800000|2021-10-11 14:00:00|2244.3|2244|2244.6|2244.3|2245.6|2245.3|2242|2241.7|1978
1633961100000|2021-10-11 14:05:00|2244.9|2244.6|2245.9|2245.6|2246.6|2246.3|2243|2242.7|1798
1633961400000|2021-10-11 14:10:00|2246|2245.7|2245.3|2245|2247.7|2247.4|2244.4|2244.1|1746
1633961700000|2021-10-11 14:15:00|2245.2|2244.9|2247.8|2247.5|2247.9|2247.6|2244.8|2244.5|1204
1633962000000|2021-10-11 14:20:00|2247.9|2247.6|2250.7|2250.4|2250.8|2250.5|2247.6|2247.3|1572
1633962300000|2021-10-11 14:25:00|2250.6|2250.3|2250.5|2250.2|2251.6|2251.3|2249|2248.7|1474
1633962600000|2021-10-11 14:30:00|2250.4|2250.1|2251.2|2250.9|2251.8|2251.5|2249.6|2249.3|990
1633962900000|2021-10-11 14:35:00|2251.3|2251|2252.4|2252.1|2252.6|2252.3|2251|2250.7|1075
1633963200000|2021-10-11 14:40:00|2252.5|2252.2|2250.8|2250.5|2252.9|2252.6|2249.1|2248.8|1375
1633963500000|2021-10-11 14:45:00|2250.9|2250.6|2250|2249.7|2251.7|2251.4|2248.9|2248.6|1058
1633963800000|2021-10-11 14:50:00|2250.1|2249.8|2250.6|2250.3|2251|2250.7|2248.7|2248.4|822
1633964100000|2021-10-11 14:55:00|2250.5|2250.2|2249.5|2249.2|2251.5|2251.2|2249.4|2249.1|767
1633964400000|2021-10-11 15:00:00|2249.6|2249.3|2249.4|2249.1|2250.6|2250.3|2249.3|2249|756
1633964700000|2021-10-11 15:05:00|2249.5|2249.2|2250.5|2250.2|2250.5|2250.2|2249|2248.7|461
1633965000000|2021-10-11 15:10:00|2250.6|2250.3|2250.4|2250.1|2251.6|2251.3|2250|2249.7|964
1633965300000|2021-10-11 15:15:00|2250.5|2250.2|2247.7|2247.4|2251|2250.7|2247.7|2247.4|851
1633965600000|2021-10-11 15:20:00|2247.8|2247.5|2249|2248.7|2249.1|2248.8|2247.1|2246.8|974
1633965900000|2021-10-11 15:25:00|2249.1|2248.8|2250|2249.7|2250|2249.7|2248.3|2248|915
1633966200000|2021-10-11 15:30:00|2249.8|2249.5|2250.8|2250.5|2251.7|2251.4|2249.4|2249.1|909
1633966500000|2021-10-11 15:35:00|2251|2250.7|2251.6|2251.3|2252.4|2252.1|2250.3|2250|867
1633966800000|2021-10-11 15:40:00|2251.7|2251.4|2252.5|2252.2|2253.1|2252.8|2251.4|2251.1|568
1633967100000|2021-10-11 15:45:00|2252.6|2252.3|2251.6|2251.3|2253.1|2252.8|2250.9|2250.6|735
1633967400000|2021-10-11 15:50:00|2251.8|2251.5|2253.3|2253|2253.3|2253|2251.3|2251|738
1633967700000|2021-10-11 15:55:00|2253.2|2252.9|2252.5|2252.2|2253.2|2252.9|2251.7|2251.4|428
1633968000000|2021-10-11 16:00:00|2252.4|2252.1|2250.7|2250.4|2253.1|2252.8|2250.5|2250.2|864
1633968300000|2021-10-11 16:05:00|2250.8|2250.5|2248.8|2248.5|2251|2250.7|2248.4|2248.1|1399
1633968600000|2021-10-11 16:10:00|2249|2248.7|2244.7|2244.4|2249.2|2248.9|2244.5|2244.2|1140
1633968900000|2021-10-11 16:15:00|2244.6|2244.3|2241.8|2241.5|2244.7|2244.4|2241.6|2241.3|1136
1633969200000|2021-10-11 16:20:00|2241.9|2241.6|2245.6|2245.3|2245.7|2245.4|2241.7|2241.4|920
1633969500000|2021-10-11 16:25:00|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2243.8|2243.5|695
1633969800000|2021-10-11 16:30:00|2245.7|2245.4|2243.8|2243.5|2246.1|2245.8|2243.8|2243.5|1175
1633970100000|2021-10-11 16:35:00|2243.7|2243.4|2242.8|2242.5|2244.7|2244.4|2242.5|2242.2|745
1633970400000|2021-10-11 16:40:00|2243.1|2242.8|2242.8|2242.5|2244.2|2243.9|2242.5|2242.2|557
1633970700000|2021-10-11 16:45:00|2242.9|2242.6|2243.7|2243.4|2244.6|2244.3|2242.4|2242.1|667
1633971000000|2021-10-11 16:50:00|2243.6|2243.3|2240.4|2240.1|2243.7|2243.4|2240.3|2240|1157
1633971300000|2021-10-11 16:55:00|2240.3|2240|2240.6|2240.3|2241.4|2241.1|2239.3|2239|743
1633971600000|2021-10-11 17:00:00|2240.7|2240.4|2235.4|2235.1|2240.7|2240.4|2234.7|2234.4|1471
1633971900000|2021-10-11 17:05:00|2235.6|2235.3|2234.5|2234.2|2235.7|2235.4|2233.4|2233.1|1351
1633972200000|2021-10-11 17:10:00|2234.4|2234.1|2237.5|2237.2|2237.9|2237.6|2234.1|2233.8|1017
1633972500000|2021-10-11 17:15:00|2237.4|2237.1|2237|2236.7|2238.2|2237.9|2236.5|2236.2|618
1633972800000|2021-10-11 17:20:00|2237.1|2236.8|2233.5|2233.2|2237.5|2237.2|2233.3|2233|1160
1633973100000|2021-10-11 17:25:00|2233.7|2233.4|2232.7|2232.4|2234|2233.7|2231.4|2231.1|1035
1633973400000|2021-10-11 17:30:00|2232.9|2232.6|2234|2233.7|2234|2233.7|2231.6|2231.3|936
1633973700000|2021-10-11 17:35:00|2234.2|2233.9|2234.8|2234.5|2235.1|2234.8|2233.5|2233.2|884
1633974000000|2021-10-11 17:40:00|2234.6|2234.3|2237.4|2237.1|2237.6|2237.3|2234.4|2234.1|873
1633974300000|2021-10-11 17:45:00|2237.2|2236.9|2234.6|2234.3|2237.2|2236.9|2233|2232.7|1238
1633974600000|2021-10-11 17:50:00|2234.7|2234.4|2237.7|2237.4|2238|2237.7|2234.2|2233.9|894
1633974900000|2021-10-11 17:55:00|2237.6|2237.3|2237.3|2237|2237.9|2237.6|2235.8|2235.5|847
1633975200000|2021-10-11 18:00:00|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2235.5|2235.2|588
1633975500000|2021-10-11 18:05:00|2237.4|2237.1|2237.7|2237.4|2238.4|2238.1|2236.3|2236|848
1633975800000|2021-10-11 18:10:00|2237.8|2237.5|2238.8|2238.5|2239.2|2238.9|2237.4|2237.1|627
1633976100000|2021-10-11 18:15:00|2238.7|2238.4|2238.8|2238.5|2240.5|2240.2|2238.4|2238.1|1021
1633976400000|2021-10-11 18:20:00|2238.7|2238.4|2235.5|2235.2|2238.9|2238.6|2235|2234.7|977
1633976700000|2021-10-11 18:25:00|2235.7|2235.4|2235|2234.7|2236.2|2235.9|2233.4|2233.1|692
1633977000000|2021-10-11 18:30:00|2234.9|2234.6|2236|2235.7|2237.4|2237.1|2234.5|2234.2|879
1633977300000|2021-10-11 18:35:00|2236.1|2235.8|2234.8|2234.5|2236.1|2235.8|2234.3|2234|512
1633977600000|2021-10-11 18:40:00|2234.6|2234.3|2236|2235.7|2236.7|2236.4|2233.6|2233.3|659
1633977900000|2021-10-11 18:45:00|2236.1|2235.8|2237.5|2237.2|2238.1|2237.8|2235.8|2235.5|652
1633978200000|2021-10-11 18:50:00|2237.4|2237.1|2237.4|2237.1|2237.8|2237.5|2234|2233.7|811
1633978500000|2021-10-11 18:55:00|2237.3|2237|2238.3|2238|2239.4|2239.1|2236.8|2236.5|951
1633978800000|2021-10-11 19:00:00|2238.2|2237.9|2239.6|2239.3|2240.4|2240.1|2238.1|2237.8|715
1633979100000|2021-10-11 19:05:00|2239.5|2239.2|2237.2|2236.9|2239.9|2239.6|2235.4|2235.1|1023
1633979400000|2021-10-11 19:10:00|2237.3|2237|2238.2|2237.9|2238.3|2238|2236.5|2236.2|574
1633979700000|2021-10-11 19:15:00|2238.3|2238|2235.4|2235.1|2238.4|2238.1|2235.1|2234.8|657
1633980000000|2021-10-11 19:20:00|2235.5|2235.2|2234.6|2234.3|2235.9|2235.6|2233.8|2233.5|727
1633980300000|2021-10-11 19:25:00|2234.8|2234.5|2233.4|2233.1|2237.3|2237|2233.2|2232.9|912
1633980600000|2021-10-11 19:30:00|2233.3|2233|2232.7|2232.4|2235.2|2234.9|2232.4|2232.1|1474
1633980900000|2021-10-11 19:35:00|2232.5|2232.2|2230.3|2230|2232.8|2232.5|2230.2|2229.9|1164
1633981200000|2021-10-11 19:40:00|2230.4|2230.1|2228.1|2227.8|2230.5|2230.2|2227.6|2227.3|1446
1633981500000|2021-10-11 19:45:00|2228|2227.7|2224.9|2224.6|2228.2|2227.9|2224.9|2224.6|1736
1633981800000|2021-10-11 19:50:00|2224.8|2224.5|2222.8|2222.5|2224.9|2224.6|2222|2221.7|3062
1633982100000|2021-10-11 19:55:00|2222.5|2222.2|2220.4|2220.1|2224.2|2223.9|2220|2219.7|6474
1633982400000|2021-10-11 20:00:00|2220.5|2220.2|2219.2|2218.9|2220.5|2220.2|2217.7|2217.4|2492
1633982700000|2021-10-11 20:05:00|2219.3|2219|2219.1|2218.8|2219.7|2219.4|2218.2|2217.9|766
1633983000000|2021-10-11 20:10:00|2219|2218.7|2219.6|2219.3|2220.1|2219.8|2218.4|2218.1|732
1633983300000|2021-10-11 20:15:00|2219.4|2219.1|2219.4|2219.1|2220|2219.7|2219.1|2218.8|319
1633983600000|2021-10-11 20:20:00|2219.5|2219.2|2219.5|2219.2|2219.9|2219.6|2218.8|2218.5|222
1633983900000|2021-10-11 20:25:00|2219.6|2219.3|2219.5|2219.2|2219.9|2219.6|2218.9|2218.6|82
1633984200000|2021-10-11 20:30:00|2219.6|2219.3|2219|2218.7|2219.6|2219.3|2218.9|2218.6|141
1633984500000|2021-10-11 20:35:00|2218.9|2218.6|2218.2|2217.9|2219.4|2219.1|2218.1|2217.8|314
1633984800000|2021-10-11 20:40:00|2218.3|2218|2218.9|2218.6|2219.2|2218.9|2218.1|2217.8|154
1633985100000|2021-10-11 20:45:00|2219|2218.7|2219.2|2218.9|2219.3|2219|2218.3|2218|132
1633985400000|2021-10-11 20:50:00|2219.3|2219|2219.1|2218.8|2219.3|2219|2218.5|2218.2|85
1633985700000|2021-10-11 20:55:00|2219.3|2219|2219|2218.2|2219.9|2219.6|2218.9|2218.2|154
1633986000000|2021-10-11 21:00:00|2219.1|2218.3|2219|2218.2|2219.1|2218.3|2218.9|2218.1|1
1633986300000|2021-10-11 21:05:00|2219.1|2218.3|2219.2|2218.4|2219.3|2218.5|2219.1|2218.3|0
1633986600000|2021-10-11 21:10:00|2219.1|2218.3|2219.3|2218.5|2219.4|2218.6|2219.1|2218.3|0
1633987200000|2021-10-11 21:20:00|2219.4|2218.6|2219.4|2218.6|2219.4|2218.6|2219.3|2218.5|0
1633987800000|2021-10-11 21:30:00|2219.5|2218.7|2219.5|2218.7|2219.6|2218.8|2219.5|2218.7|0
1633988100000|2021-10-11 21:35:00|2219.6|2218.8|2219.7|2218.9|2219.7|2218.9|2219.5|2218.7|0
1633988400000|2021-10-11 21:40:00|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|2219.5|2218.7|0
1633988700000|2021-10-11 21:45:00|2219.5|2218.7|2219.5|2218.7|2219.5|2218.7|2219.5|2218.7|0
1633989000000|2021-10-11 21:50:00|2219.3|2218.5|2219.2|2218.4|2219.3|2218.5|2218.9|2218.1|0
1633989300000|2021-10-11 21:55:00|2219.3|2218.5|2219.1|2218.3|2219.3|2218.5|2219.1|2218.3|0
1633989600000|2021-10-11 22:00:00|2219.6|2219.3|2220.2|2219.9|2221.1|2220.8|2218.3|2218|163
1633989900000|2021-10-11 22:05:00|2220.3|2220|2218.2|2217.9|2220.6|2220.3|2217.9|2217.6|159
1633990200000|2021-10-11 22:10:00|2218.4|2218.1|2218|2217.7|2218.4|2218.1|2217.5|2217.2|146
1633990500000|2021-10-11 22:15:00|2218.1|2217.8|2219.2|2218.9|2219.5|2219.2|2217.9|2217.6|56
1633990800000|2021-10-11 22:20:00|2219.1|2218.8|2219.4|2219.1|2220.3|2220|2219.1|2218.8|65
1633991100000|2021-10-11 22:25:00|2219.5|2219.2|2219.5|2219.2|2219.7|2219.4|2219.1|2218.8|33
1633991400000|2021-10-11 22:30:00|2219.6|2219.3|2219.5|2219.2|2220.6|2220.3|2219.4|2219.1|53
1633991700000|2021-10-11 22:35:00|2219.3|2219|2218.1|2217.8|2219.5|2219.2|2217.6|2217.3|113
1633992000000|2021-10-11 22:40:00|2217.9|2217.6|2218.9|2218.6|2219|2218.7|2217.6|2217.3|80
1633992300000|2021-10-11 22:45:00|2218.8|2218.5|2217.6|2217.3|2218.8|2218.5|2217.4|2217.1|48
1633992600000|2021-10-11 22:50:00|2217.5|2217.2|2216.9|2216.6|2218|2217.7|2216.9|2216.6|78
1633992900000|2021-10-11 22:55:00|2217.1|2216.8|2216.4|2216.1|2217.4|2217.1|2215.4|2215.1|156
1633993200000|2021-10-11 23:00:00|2216.3|2216|2216.9|2216.6|2217|2216.7|2215.2|2214.9|131
1633993500000|2021-10-11 23:05:00|2217|2216.7|2217.4|2217.1|2218|2217.7|2216.5|2216.2|116
1633993800000|2021-10-11 23:10:00|2217.3|2217|2217.7|2217.4|2218.5|2218.2|2217.2|2216.9|56
1633994100000|2021-10-11 23:15:00|2217.8|2217.5|2216.5|2216.2|2218.1|2217.8|2216.3|2216|72
1633994400000|2021-10-11 23:20:00|2216.4|2216.1|2217.5|2217.2|2217.6|2217.3|2216.3|2216|74
1633994700000|2021-10-11 23:25:00|2217.4|2217.1|2217.3|2217|2217.5|2217.2|2216.7|2216.4|36
1633995000000|2021-10-11 23:30:00|2217.2|2216.9|2216.9|2216.6|2217.4|2217.1|2216.1|2215.8|67
1633995300000|2021-10-11 23:35:00|2216.8|2216.5|2217.3|2217|2217.9|2217.6|2216.6|2216.3|30
1633995600000|2021-10-11 23:40:00|2217.4|2217.1|2217.8|2217.5|2218|2217.7|2217.1|2216.8|29
1633995900000|2021-10-11 23:45:00|2217.9|2217.6|2217.5|2217.2|2218.1|2217.8|2217.3|2217|40
1633996200000|2021-10-11 23:50:00|2217.4|2217.1|2218.6|2218.3|2218.6|2218.3|2217|2216.7|76
1633996500000|2021-10-11 23:55:00|2218.7|2218.4|2218.8|2218.5|2219.2|2218.9|2218.5|2218.2|103
1633996800000|2021-10-12 00:00:00|2218.9|2218.6|2220|2219.7|2220.4|2220.1|2218.9|2218.6|200
1633997100000|2021-10-12 00:05:00|2219.9|2219.6|2216.2|2215.9|2220.3|2220|2215.9|2215.6|305
1633997400000|2021-10-12 00:10:00|2216.1|2215.8|2215.7|2215.4|2216.3|2216|2214.3|2214|168
1633997700000|2021-10-12 00:15:00|2215.6|2215.3|2212.9|2212.6|2216.6|2216.3|2211.1|2210.8|474
1633998000000|2021-10-12 00:20:00|2213|2212.7|2212.4|2212.1|2213.6|2213.3|2211.7|2211.4|151
1633998300000|2021-10-12 00:25:00|2212.5|2212.2|2213.5|2213.2|2214.1|2213.8|2212.1|2211.8|68
1633998600000|2021-10-12 00:30:00|2213.4|2213.1|2211.8|2211.5|2214|2213.7|2211.5|2211.2|163
1633998900000|2021-10-12 00:35:00|2211.7|2211.4|2209.8|2209.5|2212.1|2211.8|2208.5|2208.2|346
1633999200000|2021-10-12 00:40:00|2209.9|2209.6|2207.3|2207|2210.8|2210.5|2207.3|2207|297
1633999500000|2021-10-12 00:45:00|2207.4|2207.1|2209|2208.7|2209.1|2208.8|2207|2206.7|125
1633999800000|2021-10-12 00:50:00|2209.1|2208.8|2210.6|2210.3|2210.6|2210.3|2208.3|2208|65
1634000100000|2021-10-12 00:55:00|2210.5|2210.2|2209.7|2209.4|2210.6|2210.3|2209.3|2209|27
1634000400000|2021-10-12 01:00:00|2209.8|2209.5|2208.9|2208.6|2210.8|2210.5|2208.1|2207.8|105
1634000700000|2021-10-12 01:05:00|2208.8|2208.5|2205.6|2205.3|2208.8|2208.5|2205.4|2205.1|266
1634001000000|2021-10-12 01:10:00|2205.5|2205.2|2205.2|2204.9|2207|2206.7|2204.9|2204.6|217
1634001300000|2021-10-12 01:15:00|2205.3|2205|2207.4|2207.1|2207.6|2207.3|2204.4|2204.1|285
1634001600000|2021-10-12 01:20:00|2207.5|2207.2|2206.8|2206.5|2208.3|2208|2206.1|2205.8|214
1634001900000|2021-10-12 01:25:00|2206.9|2206.6|2205.1|2204.8|2208.3|2208|2204.8|2204.5|212
1634002200000|2021-10-12 01:30:00|2205|2204.7|2205.2|2204.9|2206.6|2206.3|2204.1|2203.8|204
1634002500000|2021-10-12 01:35:00|2205.1|2204.8|2207.5|2207.2|2207.7|2207.4|2204.2|2203.9|142
1634002800000|2021-10-12 01:40:00|2207.4|2207.1|2208.1|2207.8|2208.6|2208.3|2206.7|2206.4|130
1634003100000|2021-10-12 01:45:00|2208.2|2207.9|2208|2207.7|2209.7|2209.4|2207.6|2207.3|122
1634003400000|2021-10-12 01:50:00|2207.9|2207.6|2206.8|2206.5|2209.3|2209|2206.7|2206.4|96
1634003700000|2021-10-12 01:55:00|2206.7|2206.4|2209.8|2209.5|2210.6|2210.3|2206.1|2205.8|122
1634004000000|2021-10-12 02:00:00|2210|2209.7|2210.4|2210.1|2211.3|2211|2208.5|2208.2|115
1634004300000|2021-10-12 02:05:00|2210.5|2210.2|2210.1|2209.8|2212.1|2211.8|2209.7|2209.4|153
1634004600000|2021-10-12 02:10:00|2210.2|2209.9|2209.8|2209.5|2210.5|2210.2|2209.1|2208.8|54
1634004900000|2021-10-12 02:15:00|2209.9|2209.6|2210|2209.7|2210.3|2210|2209.3|2209|44
1634005200000|2021-10-12 02:20:00|2210.4|2210.1|2209.3|2209|2210.4|2210.1|2208|2207.7|54
1634005500000|2021-10-12 02:25:00|2209.2|2208.9|2210|2209.7|2210.3|2210|2208.4|2208.1|55
1634005800000|2021-10-12 02:30:00|2209.9|2209.6|2209.7|2209.4|2210.4|2210.1|2209.4|2209.1|39
1634006100000|2021-10-12 02:35:00|2209.6|2209.3|2210.1|2209.8|2210.1|2209.8|2209.1|2208.8|20
1634006400000|2021-10-12 02:40:00|2210.2|2209.9|2211.4|2211.1|2212.1|2211.8|2210.1|2209.8|80
1634006700000|2021-10-12 02:45:00|2211.5|2211.2|2211.6|2211.3|2212|2211.7|2210.8|2210.5|34
1634007000000|2021-10-12 02:50:00|2211.7|2211.4|2210.9|2210.6|2211.8|2211.5|2210.1|2209.8|71
1634007300000|2021-10-12 02:55:00|2211|2210.7|2210.8|2210.5|2211.1|2210.8|2210.3|2210|13
1634007600000|2021-10-12 03:00:00|2210.7|2210.4|2212.1|2211.8|2212.1|2211.8|2210.1|2209.8|63
1634007900000|2021-10-12 03:05:00|2212|2211.7|2209.8|2209.5|2212.1|2211.8|2209.6|2209.3|45
1634008200000|2021-10-12 03:10:00|2209.9|2209.6|2208|2207.7|2210.5|2210.2|2207.7|2207.4|128
1634008500000|2021-10-12 03:15:00|2208.1|2207.8|2208.6|2208.3|2208.7|2208.4|2207.7|2207.4|31
1634008800000|2021-10-12 03:20:00|2208.5|2208.2|2208.1|2207.8|2209|2208.7|2208.1|2207.8|21
1634009100000|2021-10-12 03:25:00|2208|2207.7|2207.8|2207.5|2208.5|2208.2|2207.2|2206.9|203
1634009400000|2021-10-12 03:30:00|2207.6|2207.3|2205.8|2205.5|2207.7|2207.4|2205.7|2205.4|141
1634009700000|2021-10-12 03:35:00|2205.7|2205.4|2207.7|2207.4|2208.1|2207.8|2205.7|2205.4|51
1634010000000|2021-10-12 03:40:00|2207.6|2207.3|2207.7|2207.4|2208.1|2207.8|2207.6|2207.3|11
1634010300000|2021-10-12 03:45:00|2207.6|2207.3|2207.7|2207.4|2208.4|2208.1|2207.5|2207.2|19
1634010600000|2021-10-12 03:50:00|2207.6|2207.3|2207.6|2207.3|2208.6|2208.3|2207.6|2207.3|13
1634010900000|2021-10-12 03:55:00|2207.5|2207.2|2206.4|2206.1|2207.8|2207.5|2206.4|2206.1|55
1634011200000|2021-10-12 04:00:00|2206.5|2206.2|2207.7|2207.4|2208.3|2208|2206.5|2206.2|49
1634011500000|2021-10-12 04:05:00|2207.6|2207.3|2207|2206.7|2207.7|2207.4|2206.6|2206.3|29
1634011800000|2021-10-12 04:10:00|2206.9|2206.6|2207.6|2207.3|2208.5|2208.2|2206.9|2206.6|42
1634012100000|2021-10-12 04:15:00|2207.5|2207.2|2208.2|2207.9|2208.2|2207.9|2207.3|2207|22
1634012400000|2021-10-12 04:20:00|2208.1|2207.8|2208.5|2208.2|2208.6|2208.3|2207.9|2207.6|12
1634012700000|2021-10-12 04:25:00|2208.4|2208.1|2208|2207.7|2208.9|2208.6|2207.9|2207.6|11
1634013000000|2021-10-12 04:30:00|2207.9|2207.6|2207.4|2207.1|2208.2|2207.9|2207.4|2207.1|40
1634013300000|2021-10-12 04:35:00|2207.3|2207|2205.9|2205.6|2207.6|2207.3|2205.6|2205.3|119
1634013600000|2021-10-12 04:40:00|2206|2205.7|2207.6|2207.3|2208.1|2207.8|2205.9|2205.6|29
1634013900000|2021-10-12 04:45:00|2207.7|2207.4|2209.5|2209.2|2209.5|2209.2|2207.1|2206.8|24
1634014200000|2021-10-12 04:50:00|2209.4|2209.1|2208.2|2207.9|2209.5|2209.2|2207.9|2207.6|38
1634014500000|2021-10-12 04:55:00|2208.3|2208|2208.2|2207.9|2208.9|2208.6|2208.1|2207.8|60
1634014800000|2021-10-12 05:00:00|2208.3|2208|2210.5|2210.2|2210.8|2210.5|2207.5|2207.2|104
1634015100000|2021-10-12 05:05:00|2210.4|2210.1|2210.8|2210.5|2211.7|2211.4|2210.4|2210.1|73
1634015400000|2021-10-12 05:10:00|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2209.6|2209.3|40
1634015700000|2021-10-12 05:15:00|2210.7|2210.4|2209.9|2209.6|2211|2210.7|2209.7|2209.4|19
1634016000000|2021-10-12 05:20:00|2209.8|2209.5|2210.8|2210.5|2211.5|2211.2|2209.8|2209.5|54
1634016300000|2021-10-12 05:25:00|2210.7|2210.4|2210.7|2210.4|2211.5|2211.2|2210.2|2209.9|46
1634016600000|2021-10-12 05:30:00|2210.6|2210.3|2209.5|2209.2|2212|2211.7|2209.3|2209|43
1634016900000|2021-10-12 05:35:00|2209.4|2209.1|2210.4|2210.1|2210.6|2210.3|2209.1|2208.8|25
1634017200000|2021-10-12 05:40:00|2210.3|2210|2209.8|2209.5|2210.3|2210|2209.1|2208.8|22
1634017500000|2021-10-12 05:45:00|2209.7|2209.4|2210.3|2210|2210.9|2210.6|2209.6|2209.3|62
1634017800000|2021-10-12 05:50:00|2210.2|2209.9|2211.1|2210.8|2211.3|2211|2209.9|2209.6|62
1634018100000|2021-10-12 05:55:00|2211|2210.7|2210.1|2209.8|2211|2210.7|2209.5|2209.2|35
1634018400000|2021-10-12 06:00:00|2209.8|2209.5|2203.6|2203.3|2210|2209.7|2203.5|2203.2|570
1634018700000|2021-10-12 06:05:00|2203.7|2203.4|2205.9|2205.6|2205.9|2205.6|2202.9|2202.6|197
1634019000000|2021-10-12 06:10:00|2205.8|2205.5|2205|2204.7|2206.9|2206.6|2204.5|2204.2|183
1634019300000|2021-10-12 06:15:00|2204.9|2204.6|2204.2|2203.9|2204.9|2204.6|2203.4|2203.1|105
1634019600000|2021-10-12 06:20:00|2204.1|2203.8|2206|2205.7|2206.1|2205.8|2203.8|2203.5|66
1634019900000|2021-10-12 06:25:00|2206.1|2205.8|2207|2206.7|2207.4|2207.1|2205.2|2204.9|42
1634020200000|2021-10-12 06:30:00|2206.9|2206.6|2205.8|2205.5|2207.3|2207|2205.6|2205.3|69
1634020500000|2021-10-12 06:35:00|2205.6|2205.3|2205.2|2204.9|2205.6|2205.3|2204.4|2204.1|35
1634020800000|2021-10-12 06:40:00|2205.4|2205.1|2206.2|2205.9|2206.6|2206.3|2205.1|2204.8|50
1634021100000|2021-10-12 06:45:00|2206.1|2205.8|2202.5|2202.2|2206.1|2205.8|2202.4|2202.1|132
1634021400000|2021-10-12 06:50:00|2202.4|2202.1|2200.6|2200.3|2204.9|2204.6|2200.2|2199.9|466
1634021700000|2021-10-12 06:55:00|2200.4|2200.1|2201|2200.7|2201.4|2201.1|2197.9|2197.6|302
1634022000000|2021-10-12 07:00:00|2201.3|2201|2200.7|2200.4|2201.9|2201.6|2199.3|2199|324
1634022300000|2021-10-12 07:05:00|2200.6|2200.3|2203.2|2202.9|2203.3|2203|2199.5|2199.2|252
1634022600000|2021-10-12 07:10:00|2203.1|2202.8|2208.7|2208.4|2209|2208.7|2202.3|2202|494
1634022900000|2021-10-12 07:15:00|2208.6|2208.3|2205.4|2205.1|2209.4|2209.1|2205.3|2205|346
1634023200000|2021-10-12 07:20:00|2205.7|2205.4|2206.3|2206|2206.8|2206.5|2204.1|2203.8|250
1634023500000|2021-10-12 07:25:00|2206.4|2206.1|2205.4|2205.1|2209|2208.7|2204.9|2204.6|225
1634023800000|2021-10-12 07:30:00|2205.3|2205|2207.2|2206.9|2207.7|2207.4|2204.2|2203.9|104
1634024100000|2021-10-12 07:35:00|2207.4|2207.1|2207.1|2206.8|2207.9|2207.6|2206.2|2205.9|70
1634024400000|2021-10-12 07:40:00|2207|2206.7|2206.9|2206.6|2207.8|2207.5|2206.3|2206|74
1634024700000|2021-10-12 07:45:00|2206.8|2206.5|2207.9|2207.6|2209|2208.7|2205.9|2205.6|111
1634025000000|2021-10-12 07:50:00|2208.1|2207.8|2208.8|2208.5|2209|2208.7|2207.5|2207.2|51
1634025300000|2021-10-12 07:55:00|2208.9|2208.6|2207.5|2207.2|2209.6|2209.3|2207.1|2206.8|43
1634025600000|2021-10-12 08:00:00|2207.4|2207.1|2206.9|2206.6|2210.1|2209.8|2206.8|2206.5|189
1634025900000|2021-10-12 08:05:00|2206.8|2206.5|2207.1|2206.8|2208.5|2208.2|2206.1|2205.8|111
1634026200000|2021-10-12 08:10:00|2207.2|2206.9|2207|2206.7|2208.5|2208.2|2205.9|2205.6|172
1634026500000|2021-10-12 08:15:00|2207.1|2206.8|2206.7|2206.4|2207.7|2207.4|2205.5|2205.2|106
1634026800000|2021-10-12 08:20:00|2206.6|2206.3|2211|2210.7|2211.3|2211|2205.6|2205.3|271
1634027100000|2021-10-12 08:25:00|2211.1|2210.8|2211|2210.7|2212.5|2212.2|2209.6|2209.3|234
1634027400000|2021-10-12 08:30:00|2211.1|2210.8|2211.5|2211.2|2212.5|2212.2|2210.7|2210.4|395
1634027700000|2021-10-12 08:35:00|2211.6|2211.3|2213.1|2212.8|2214|2213.7|2211.5|2211.2|204
1634028000000|2021-10-12 08:40:00|2213.4|2213.1|2213.6|2213.3|2214|2213.7|2212.8|2212.5|149
1634028300000|2021-10-12 08:45:00|2213.7|2213.4|2216|2215.7|2216.5|2216.2|2213.5|2213.2|278
1634028600000|2021-10-12 08:50:00|2215.9|2215.6|2216.8|2216.5|2218.4|2218.1|2215.9|2215.6|402
1634028900000|2021-10-12 08:55:00|2216.9|2216.6|2217.1|2216.8|2217.7|2217.4|2216.3|2216|67
1634029200000|2021-10-12 09:00:00|2217.4|2217.1|2217.7|2217.4|2218.1|2217.8|2216.6|2216.3|99
1634029500000|2021-10-12 09:05:00|2218|2217.7|2218.4|2218.1|2220.5|2220.2|2217.7|2217.4|266
1634029800000|2021-10-12 09:10:00|2218.5|2218.2|2219.4|2219.1|2219.5|2219.2|2217.8|2217.5|115
1634030100000|2021-10-12 09:15:00|2219.5|2219.2|2221.9|2221.6|2222.9|2222.6|2219.5|2219.2|417
1634030400000|2021-10-12 09:20:00|2221.8|2221.5|2221.7|2221.4|2222.6|2222.3|2221.4|2221.1|85
1634030700000|2021-10-12 09:25:00|2221.6|2221.3|2221.3|2221|2222.1|2221.8|2220.9|2220.6|65
1634031000000|2021-10-12 09:30:00|2221.2|2220.9|2221|2220.7|2222|2221.7|2220.7|2220.4|59
1634031300000|2021-10-12 09:35:00|2220.9|2220.6|2219.5|2219.2|2221.1|2220.8|2219.3|2219|77
1634031600000|2021-10-12 09:40:00|2219.6|2219.3|2220|2219.7|2220.4|2220.1|2219.4|2219.1|117
1634031900000|2021-10-12 09:45:00|2220.3|2220|2220.2|2219.9|2221.1|2220.8|2219.8|2219.5|148
1634032200000|2021-10-12 09:50:00|2220.1|2219.8|2221.3|2221|2221.3|2221|2220.1|2219.8|169
1634032500000|2021-10-12 09:55:00|2221.4|2221.1|2220.9|2220.6|2221.4|2221.1|2220.5|2220.2|82
1634032800000|2021-10-12 10:00:00|2221|2220.7|2221.4|2221.1|2222.4|2222.1|2220.3|2220|88
1634033100000|2021-10-12 10:05:00|2221.6|2221.3|2220|2219.7|2221.9|2221.6|2219.6|2219.3|82
1634033400000|2021-10-12 10:10:00|2219.9|2219.6|2217.5|2217.2|2219.9|2219.6|2217.4|2217.1|195
1634033700000|2021-10-12 10:15:00|2217.4|2217.1|2215.5|2215.2|2218.3|2218|2215|2214.7|295
1634034000000|2021-10-12 10:20:00|2215.4|2215.1|2215.6|2215.3|2216.3|2216|2215.3|2215|89
1634034300000|2021-10-12 10:25:00|2215.7|2215.4|2217|2216.7|2218.1|2217.8|2215.7|2215.4|172
1634034600000|2021-10-12 10:30:00|2217.1|2216.8|2216.4|2216.1|2217.3|2217|2215.6|2215.3|133
1634034900000|2021-10-12 10:35:00|2216.3|2216|2216.9|2216.6|2217.5|2217.2|2216.3|2216|43
1634035200000|2021-10-12 10:40:00|2217|2216.7|2218.1|2217.8|2218.7|2218.4|2216.6|2216.3|89
1634035500000|2021-10-12 10:45:00|2218|2217.7|2218.6|2218.3|2219.4|2219.1|2217.8|2217.5|52
1634035800000|2021-10-12 10:50:00|2218.7|2218.4|2220|2219.7|2220.4|2220.1|2218.6|2218.3|82
1634036100000|2021-10-12 10:55:00|2219.9|2219.6|2221.4|2221.1|2222.1|2221.8|2219.5|2219.2|112
1634036400000|2021-10-12 11:00:00|2221.3|2221|2219.4|2219.1|2221.7|2221.4|2219.2|2218.9|128
1634036700000|2021-10-12 11:05:00|2219.5|2219.2|2220.2|2219.9|2220.7|2220.4|2219.1|2218.8|93
1634037000000|2021-10-12 11:10:00|2220.1|2219.8|2220.5|2220.2|2220.8|2220.5|2219.7|2219.4|106
1634037300000|2021-10-12 11:15:00|2220.6|2220.3|2219.7|2219.4|2221|2220.7|2219.2|2218.9|168
1634037600000|2021-10-12 11:20:00|2219.8|2219.5|2219.8|2219.5|2220.8|2220.5|2219.5|2219.2|139
1634037900000|2021-10-12 11:25:00|2219.7|2219.4|2221.3|2221|2221.7|2221.4|2219.4|2219.1|221
1634038200000|2021-10-12 11:30:00|2221.2|2220.9|2220.1|2219.8|2221.9|2221.6|2220.1|2219.8|126
1634038500000|2021-10-12 11:35:00|2220|2219.7|2220|2219.7|2220.8|2220.5|2219.3|2219|185
1634038800000|2021-10-12 11:40:00|2219.9|2219.6|2218.6|2218.3|2220.1|2219.8|2218.5|2218.2|82
1634039100000|2021-10-12 11:45:00|2218.8|2218.5|2218.3|2218|2218.8|2218.5|2217.7|2217.4|172
1634039400000|2021-10-12 11:50:00|2218.2|2217.9|2218.9|2218.6|2220|2219.7|2218.2|2217.9|102
1634039700000|2021-10-12 11:55:00|2218.8|2218.5|2217.8|2217.5|2219|2218.7|2217.8|2217.5|92
1634040000000|2021-10-12 12:00:00|2217.7|2217.4|2219.5|2219.2|2220.1|2219.8|2217.4|2217.1|456
1634040300000|2021-10-12 12:05:00|2219.6|2219.3|2221.7|2221.4|2222.1|2221.8|2219.5|2219.2|306
1634040600000|2021-10-12 12:10:00|2221.8|2221.5|2221|2220.7|2221.9|2221.6|2220.5|2220.2|183
1634040900000|2021-10-12 12:15:00|2220.9|2220.6|2222.5|2222.2|2222.8|2222.5|2220.9|2220.6|240
1634041200000|2021-10-12 12:20:00|2222.6|2222.3|2225|2224.7|2225.5|2225.2|2222.1|2221.8|582
1634041500000|2021-10-12 12:25:00|2224.9|2224.6|2225.2|2224.9|2226|2225.7|2224.7|2224.4|318
1634041800000|2021-10-12 12:30:00|2224.9|2224.6|2223.8|2223.5|2225.3|2225|2223.4|2223.1|360
1634042100000|2021-10-12 12:35:00|2223.7|2223.4|2223.6|2223.3|2224.1|2223.8|2223.1|2222.8|290
1634042400000|2021-10-12 12:40:00|2223.7|2223.4|2221.9|2221.6|2223.8|2223.5|2220.4|2220.1|454
1634042700000|2021-10-12 12:45:00|2222|2221.7|2220.4|2220.1|2222.4|2222.1|2220.1|2219.8|302
1634043000000|2021-10-12 12:50:00|2220.5|2220.2|2221.8|2221.5|2222.3|2222|2220|2219.7|259
1634043300000|2021-10-12 12:55:00|2221.7|2221.4|2222.5|2222.2|2222.6|2222.3|2220.4|2220.1|271
1634043600000|2021-10-12 13:00:00|2222.8|2222.5|2223.2|2222.9|2223.9|2223.6|2222.2|2221.9|221
1634043900000|2021-10-12 13:05:00|2223.1|2222.8|2223.3|2223|2224|2223.7|2222.3|2222|321
1634044200000|2021-10-12 13:10:00|2223.2|2222.9|2223.5|2223.2|2224.5|2224.2|2222.9|2222.6|272
1634044500000|2021-10-12 13:15:00|2223.6|2223.3|2223.7|2223.4|2224.1|2223.8|2222.8|2222.5|325
1634044800000|2021-10-12 13:20:00|2223.8|2223.5|2224.2|2223.9|2224.8|2224.5|2223.4|2223.1|262
1634045100000|2021-10-12 13:25:00|2224.3|2224|2225.5|2225.2|2226.9|2226.6|2224.3|2224|744
1634045400000|2021-10-12 13:30:00|2225.4|2225.1|2223.3|2223|2231.5|2231.2|2221.1|2220.8|9065
1634045700000|2021-10-12 13:35:00|2222.6|2222.3|2229.7|2229.4|2231.1|2230.8|2222.2|2221.9|3437
1634046000000|2021-10-12 13:40:00|2229.8|2229.5|2228.1|2227.8|2234.3|2234|2227.3|2227|4386
1634046300000|2021-10-12 13:45:00|2227.9|2227.6|2230.5|2230.2|2231|2230.7|2224.4|2224.1|4649
1634046600000|2021-10-12 13:50:00|2230.4|2230.1|2235.5|2235.2|2239|2238.7|2229.9|2229.6|4441
1634046900000|2021-10-12 13:55:00|2235.3|2235|2230.8|2230.5|2238.2|2237.9|2230.5|2230.2|3124
1634047200000|2021-10-12 14:00:00|2231|2230.7|2233|2232.7|2237|2236.7|2230|2229.7|4354
1634047500000|2021-10-12 14:05:00|2233.5|2233.2|2228.2|2227.9|2234.9|2234.6|2228|2227.7|2498
1634047800000|2021-10-12 14:10:00|2228|2227.7|2231.3|2231|2232.3|2232|2228|2227.7|1879
1634048100000|2021-10-12 14:15:00|2231.2|2230.9|2227.6|2227.3|2235.2|2234.9|2223.1|2222.8|3727
1634048400000|2021-10-12 14:20:00|2227.7|2227.4|2227.5|2227.2|2230|2229.7|2225.8|2225.5|1938
1634048700000|2021-10-12 14:25:00|2227.4|2227.1|2231.6|2231.3|2232|2231.7|2224.9|2224.6|2399
1634049000000|2021-10-12 14:30:00|2231.5|2231.2|2233.1|2232.8|2234|2233.7|2229.2|2228.9|1876
1634049300000|2021-10-12 14:35:00|2233.6|2233.3|2235|2234.7|2235.9|2235.6|2231.2|2230.9|2453
1634049600000|2021-10-12 14:40:00|2235.2|2234.9|2235.6|2235.3|2237.6|2237.3|2234.9|2234.6|1728
1634049900000|2021-10-12 14:45:00|2235.3|2235|2237.1|2236.8|2237.8|2237.5|2235|2234.7|1266
1634050200000|2021-10-12 14:50:00|2237.3|2237|2236.2|2235.9|2238.9|2238.6|2234.5|2234.2|2076
1634050500000|2021-10-12 14:55:00|2236.3|2236|2232.1|2231.8|2237.6|2237.3|2231.4|2231.1|1654
1634050800000|2021-10-12 15:00:00|2232.2|2231.9|2231.2|2230.9|2237.1|2236.8|2230.3|2230|2498
1634051100000|2021-10-12 15:05:00|2231.1|2230.8|2235|2234.7|2236|2235.7|2230.2|2229.9|1424
1634051400000|2021-10-12 15:10:00|2235.1|2234.8|2230.9|2230.6|2235.8|2235.5|2230.7|2230.4|992
1634051700000|2021-10-12 15:15:00|2231.2|2230.9|2232.4|2232.1|2233.1|2232.8|2229|2228.7|1138
1634052000000|2021-10-12 15:20:00|2232.3|2232|2234.5|2234.2|2236.2|2235.9|2231.8|2231.5|1025
1634052300000|2021-10-12 15:25:00|2234.2|2233.9|2231.4|2231.1|2234.3|2234|2230.3|2230|936
1634052600000|2021-10-12 15:30:00|2231.6|2231.3|2231.5|2231.2|2234.1|2233.8|2230.7|2230.4|759
1634052900000|2021-10-12 15:35:00|2231.7|2231.4|2231.6|2231.3|2234.2|2233.9|2230.8|2230.5|870
1634053200000|2021-10-12 15:40:00|2231.7|2231.4|2232.7|2232.4|2233.4|2233.1|2230.6|2230.3|766
1634053500000|2021-10-12 15:45:00|2232.4|2232.1|2234.8|2234.5|2235|2234.7|2231.8|2231.5|608
1634053800000|2021-10-12 15:50:00|2234.7|2234.4|2237|2236.7|2237.3|2237|2234.7|2234.4|1024
1634054100000|2021-10-12 15:55:00|2236.9|2236.6|2238.1|2237.8|2238.5|2238.2|2236|2235.7|822
1634054400000|2021-10-12 16:00:00|2238.3|2238|2239.8|2239.5|2241.3|2241|2238.2|2237.9|1464
1634054700000|2021-10-12 16:05:00|2239.9|2239.6|2240.5|2240.2|2240.8|2240.5|2238.6|2238.3|1111
1634055000000|2021-10-12 16:10:00|2240.6|2240.3|2240.3|2240|2242.3|2242|2240|2239.7|1365
1634055300000|2021-10-12 16:15:00|2240.4|2240.1|2239.1|2238.8|2241.1|2240.8|2238.8|2238.5|638
1634055600000|2021-10-12 16:20:00|2239.2|2238.9|2239|2238.7|2239.6|2239.3|2237.8|2237.5|599
1634055900000|2021-10-12 16:25:00|2238.9|2238.6|2237.2|2236.9|2239.8|2239.5|2236.9|2236.6|482
1634056200000|2021-10-12 16:30:00|2237.3|2237|2235.8|2235.5|2239.1|2238.8|2235.1|2234.8|1166
1634056500000|2021-10-12 16:35:00|2235.7|2235.4|2233.7|2233.4|2235.9|2235.6|2232.6|2232.3|685
1634056800000|2021-10-12 16:40:00|2233.6|2233.3|2235|2234.7|2236|2235.7|2233.1|2232.8|833
1634057100000|2021-10-12 16:45:00|2235.1|2234.8|2234.3|2234|2235.1|2234.8|2233.1|2232.8|574
1634057400000|2021-10-12 16:50:00|2234.4|2234.1|2233.6|2233.3|2235.8|2235.5|2233.6|2233.3|501
1634057700000|2021-10-12 16:55:00|2233.7|2233.4|2234.3|2234|2235|2234.7|2232.6|2232.3|496
1634058000000|2021-10-12 17:00:00|2234.4|2234.1|2233.2|2232.9|2234.5|2234.2|2231.9|2231.6|743
1634058300000|2021-10-12 17:05:00|2233.3|2233|2232.3|2232|2233.7|2233.4|2231.6|2231.3|630
1634058600000|2021-10-12 17:10:00|2232.4|2232.1|2234.8|2234.5|2234.9|2234.6|2232.3|2232|627
1634058900000|2021-10-12 17:15:00|2234.7|2234.4|2234|2233.7|2235.5|2235.2|2233.8|2233.5|513
1634059200000|2021-10-12 17:20:00|2234.1|2233.8|2231.8|2231.5|2234.1|2233.8|2231|2230.7|699
1634059500000|2021-10-12 17:25:00|2231.9|2231.6|2234.3|2234|2234.8|2234.5|2231.5|2231.2|743
1634059800000|2021-10-12 17:30:00|2234.4|2234.1|2235.1|2234.8|2235.2|2234.9|2232.2|2231.9|864
1634060100000|2021-10-12 17:35:00|2235|2234.7|2236.1|2235.8|2236.3|2236|2234.6|2234.3|624
1634060400000|2021-10-12 17:40:00|2236|2235.7|2236.8|2236.5|2237.2|2236.9|2236|2235.7|528
1634060700000|2021-10-12 17:45:00|2236.9|2236.6|2236.7|2236.4|2237.2|2236.9|2236|2235.7|998
1634061000000|2021-10-12 17:50:00|2236.6|2236.3|2232.7|2232.4|2237.2|2236.9|2232.6|2232.3|1250
1634061300000|2021-10-12 17:55:00|2232.8|2232.5|2233.3|2233|2234.8|2234.5|2232.3|2232|827
1634061600000|2021-10-12 18:00:00|2233.1|2232.8|2234.7|2234.4|2235.4|2235.1|2232.8|2232.5|718
1634061900000|2021-10-12 18:05:00|2234.6|2234.3|2235.5|2235.2|2236.1|2235.8|2234.2|2233.9|399
1634062200000|2021-10-12 18:10:00|2235.4|2235.1|2236.6|2236.3|2237.3|2237|2234.8|2234.5|614
1634062500000|2021-10-12 18:15:00|2236.7|2236.4|2238.3|2238|2239.9|2239.6|2236.5|2236.2|1259
1634062800000|2021-10-12 18:20:00|2238.4|2238.1|2238.8|2238.5|2239.4|2239.1|2238|2237.7|668
1634063100000|2021-10-12 18:25:00|2238.7|2238.4|2239.5|2239.2|2240.2|2239.9|2238.7|2238.4|602
1634063400000|2021-10-12 18:30:00|2239.7|2239.4|2239.1|2238.8|2240.6|2240.3|2238.6|2238.3|922
1634063700000|2021-10-12 18:35:00|2239.2|2238.9|2240|2239.7|2241|2240.7|2238.7|2238.4|831
1634064000000|2021-10-12 18:40:00|2239.9|2239.6|2240.8|2240.5|2240.9|2240.6|2239.3|2239|437
1634064300000|2021-10-12 18:45:00|2240.9|2240.6|2238.6|2238.3|2241|2240.7|2238.3|2238|761
1634064600000|2021-10-12 18:50:00|2238.8|2238.5|2239.3|2239|2239.7|2239.4|2238|2237.7|645
1634064900000|2021-10-12 18:55:00|2239.4|2239.1|2236.8|2236.5|2239.8|2239.5|2235.9|2235.6|1618
1634065200000|2021-10-12 19:00:00|2236.9|2236.6|2235|2234.7|2237.4|2237.1|2234|2233.7|860
1634065500000|2021-10-12 19:05:00|2235.1|2234.8|2233.2|2232.9|2235.9|2235.6|2232.8|2232.5|1206
1634065800000|2021-10-12 19:10:00|2233.3|2233|2234.5|2234.2|2235.7|2235.4|2233.3|2233|588
1634066100000|2021-10-12 19:15:00|2234.4|2234.1|2233.5|2233.2|2234.8|2234.5|2230.8|2230.5|1221
1634066400000|2021-10-12 19:20:00|2233.6|2233.3|2232.9|2232.6|2233.9|2233.6|2231.3|2231|709
1634066700000|2021-10-12 19:25:00|2232.8|2232.5|2233.1|2232.8|2233.8|2233.5|2231.6|2231.3|557
1634067000000|2021-10-12 19:30:00|2232.9|2232.6|2233.5|2233.2|2233.9|2233.6|2231.1|2230.8|692
1634067300000|2021-10-12 19:35:00|2233.9|2233.6|2234.8|2234.5|2236.2|2235.9|2232.9|2232.6|741
1634067600000|2021-10-12 19:40:00|2234.9|2234.6|2230.5|2230.2|2235.2|2234.9|2230.3|2230|1094
1634067900000|2021-10-12 19:45:00|2230.4|2230.1|2229.9|2229.6|2231|2230.7|2228.5|2228.2|1862
1634068200000|2021-10-12 19:50:00|2230.3|2230|2229.8|2229.5|2231.5|2231.2|2229.3|2229|3150
1634068500000|2021-10-12 19:55:00|2229.6|2229.3|2232.5|2232.2|2235.3|2235|2229.4|2229.1|5998
1634068800000|2021-10-12 20:00:00|2232.4|2232.1|2229.6|2229.3|2233.4|2233.1|2227.2|2226.9|3302
1634069100000|2021-10-12 20:05:00|2229.4|2229.1|2230.8|2230.5|2232.4|2232.1|2229.4|2229.1|1273
1634069400000|2021-10-12 20:10:00|2230.9|2230.6|2230.2|2229.9|2231.3|2231|2229.4|2229.1|1020
1634069700000|2021-10-12 20:15:00|2230.1|2229.8|2228.4|2228.1|2230.2|2229.9|2228|2227.7|639
1634070000000|2021-10-12 20:20:00|2228.5|2228.2|2228.1|2227.8|2229|2228.7|2227.9|2227.6|120
1634070300000|2021-10-12 20:25:00|2228.2|2227.9|2227.8|2227.5|2228.4|2228.1|2227.3|2227|232
1634070600000|2021-10-12 20:30:00|2227.7|2227.4|2226.9|2226.6|2228.7|2228.4|2226.6|2226.3|370
1634070900000|2021-10-12 20:35:00|2227|2226.7|2227.9|2227.6|2228.3|2228|2226.8|2226.5|142
1634071200000|2021-10-12 20:40:00|2227.7|2227.4|2228|2227.7|2228.8|2228.5|2227.5|2227.2|36
1634071500000|2021-10-12 20:45:00|2227.7|2227.4|2227.9|2227.6|2228.7|2228.4|2227.6|2227.3|115
1634071800000|2021-10-12 20:50:00|2228|2227.7|2227.8|2227.5|2228.2|2227.9|2227.3|2227|62
1634072100000|2021-10-12 20:55:00|2227.9|2227.6|2228.4|2227.6|2228.4|2228.1|2227.8|2227.5|103
1634072400000|2021-10-12 21:00:00|2228.5|2227.7|2228.5|2227.7|2228.5|2227.7|2228.3|2227.5|2
1634072700000|2021-10-12 21:05:00|2228.4|2227.6|2228.5|2227.7|2228.5|2227.7|2228.4|2227.6|0
1634073000000|2021-10-12 21:10:00|2228.4|2227.6|2228.9|2228.1|2228.9|2228.1|2228|2227.2|0
1634073300000|2021-10-12 21:15:00|2229.3|2228.5|2229.3|2228.5|2229.4|2228.6|2229.2|2228.4|0
1634073600000|2021-10-12 21:20:00|2229.4|2228.6|2229.4|2228.6|2229.4|2228.6|2229.3|2228.5|0
1634073900000|2021-10-12 21:25:00|2229.5|2228.7|2229.4|2228.6|2229.5|2228.7|2229.4|2228.6|0
1634074200000|2021-10-12 21:30:00|2229.9|2229.1|2229.7|2228.9|2230|2229.2|2229.7|2228.9|0
1634074500000|2021-10-12 21:35:00|2229.6|2228.8|2228.7|2227.9|2229.6|2228.8|2228.4|2227.6|0
1634074800000|2021-10-12 21:40:00|2228.8|2228|2228.8|2228|2228.9|2228.1|2228.6|2227.8|0
1634075100000|2021-10-12 21:45:00|2228.9|2228.1|2228.8|2228|2229|2228.2|2228.8|2228|0
1634075400000|2021-10-12 21:50:00|2228.9|2228.1|2228.9|2228.1|2228.9|2228.1|2228.8|2228|0
1634075700000|2021-10-12 21:55:00|2229|2228.2|2228.9|2228.1|2229.3|2228.5|2228.9|2228.1|0
1634076000000|2021-10-12 22:00:00|2229.2|2228.4|2229.3|2229|2230|2229.7|2227.9|2227.6|126
1634076300000|2021-10-12 22:05:00|2229.2|2228.9|2229.8|2229.5|2229.8|2229.5|2228.6|2228.3|38
1634076600000|2021-10-12 22:10:00|2229.9|2229.6|2229.4|2229.1|2230|2229.7|2228.8|2228.5|55
1634076900000|2021-10-12 22:15:00|2229.5|2229.2|2229.7|2229.4|2230.2|2229.9|2229.5|2229.2|47
1634077200000|2021-10-12 22:20:00|2229.8|2229.5|2230.5|2230.2|2230.7|2230.4|2229.4|2229.1|49
1634077500000|2021-10-12 22:25:00|2230.6|2230.3|2229.4|2229.1|2230.6|2230.3|2229.2|2228.9|24
1634077800000|2021-10-12 22:30:00|2229.3|2229|2229.1|2228.8|2229.6|2229.3|2229|2228.7|25
1634078100000|2021-10-12 22:35:00|2229.3|2229|2229.2|2228.9|2229.7|2229.4|2229.1|2228.8|19
1634078400000|2021-10-12 22:40:00|2229.3|2229|2229.2|2228.9|2229.6|2229.3|2229.2|2228.9|11
1634078700000|2021-10-12 22:45:00|2229.3|2229|2227.5|2227.2|2229.3|2229|2227.3|2227|68
1634079000000|2021-10-12 22:50:00|2227.6|2227.3|2228.7|2228.4|2228.7|2228.4|2227.5|2227.2|29
1634079300000|2021-10-12 22:55:00|2228.6|2228.3|2228.8|2228.5|2228.9|2228.6|2228.4|2228.1|16
1634079600000|2021-10-12 23:00:00|2228.7|2228.4|2230.5|2230.2|2230.6|2230.3|2228.5|2228.2|131
1634079900000|2021-10-12 23:05:00|2230.4|2230.1|2229.9|2229.6|2230.4|2230.1|2229.7|2229.4|21
1634080200000|2021-10-12 23:10:00|2229.8|2229.5|2229.3|2229|2229.9|2229.6|2229|2228.7|16
1634080500000|2021-10-12 23:15:00|2229.4|2229.1|2228.3|2228|2229.4|2229.1|2227.8|2227.5|40
1634080800000|2021-10-12 23:20:00|2228.2|2227.9|2228.6|2228.3|2228.7|2228.4|2227.4|2227.1|47
1634081100000|2021-10-12 23:25:00|2228.5|2228.2|2229.2|2228.9|2229.5|2229.2|2228.2|2227.9|73
1634081400000|2021-10-12 23:30:00|2229.3|2229|2229.3|2229|2229.6|2229.3|2228.7|2228.4|53
1634081700000|2021-10-12 23:35:00|2229.4|2229.1|2228.1|2227.8|2229.6|2229.3|2227.9|2227.6|26
1634082000000|2021-10-12 23:40:00|2228|2227.7|2228.7|2228.4|2229.1|2228.8|2227.9|2227.6|17
1634082300000|2021-10-12 23:45:00|2228.9|2228.6|2228.4|2228.1|2229.5|2229.2|2227.9|2227.6|41
1634082600000|2021-10-12 23:50:00|2228.6|2228.3|2228.1|2227.8|2229|2228.7|2227.9|2227.6|22
1634082900000|2021-10-12 23:55:00|2228.2|2227.9|2226.5|2226.2|2228.4|2228.1|2226.5|2226.2|169
1634083200000|2021-10-13 00:00:00|2226.7|2226.4|2229|2228.7|2229.6|2229.3|2226.3|2226|99
1634083500000|2021-10-13 00:05:00|2228.9|2228.6|2230|2229.7|2230|2229.7|2227.9|2227.6|41
1634083800000|2021-10-13 00:10:00|2229.9|2229.6|2231.6|2231.3|2231.7|2231.4|2229.7|2229.4|89
1634084100000|2021-10-13 00:15:00|2231.7|2231.4|2232.2|2231.9|2232.9|2232.6|2231.2|2230.9|100
1634084400000|2021-10-13 00:20:00|2232.1|2231.8|2232.3|2232|2232.9|2232.6|2231.6|2231.3|64
1634084700000|2021-10-13 00:25:00|2232.2|2231.9|2231.7|2231.4|2232.9|2232.6|2231.7|2231.4|29
1634085000000|2021-10-13 00:30:00|2231.9|2231.6|2231.7|2231.4|2232.1|2231.8|2230|2229.7|115
1634085300000|2021-10-13 00:35:00|2231.6|2231.3|2231.8|2231.5|2232.2|2231.9|2230.8|2230.5|35
1634085600000|2021-10-13 00:40:00|2231.9|2231.6|2233.9|2233.6|2234.3|2234|2231.6|2231.3|73
1634085900000|2021-10-13 00:45:00|2234|2233.7|2234|2233.7|2234.6|2234.3|2233.1|2232.8|215
1634086200000|2021-10-13 00:50:00|2234.2|2233.9|2234.8|2234.5|2235.1|2234.8|2233.7|2233.4|66
1634086500000|2021-10-13 00:55:00|2234.7|2234.4|2233.9|2233.6|2234.8|2234.5|2233.8|2233.5|35
1634086800000|2021-10-13 01:00:00|2234|2233.7|2233.4|2233.1|2234.5|2234.2|2233|2232.7|73
1634087100000|2021-10-13 01:05:00|2233.5|2233.2|2232.2|2231.9|2233.6|2233.3|2232|2231.7|42
1634087400000|2021-10-13 01:10:00|2232.3|2232|2232|2231.7|2232.7|2232.4|2232|2231.7|25
1634087700000|2021-10-13 01:15:00|2232.1|2231.8|2230.5|2230.2|2232.3|2232|2230.2|2229.9|106
1634088000000|2021-10-13 01:20:00|2230.4|2230.1|2230|2229.7|2230.5|2230.2|2228.7|2228.4|128
1634088300000|2021-10-13 01:25:00|2230.1|2229.8|2229.4|2229.1|2230.1|2229.8|2228.2|2227.9|122
1634088600000|2021-10-13 01:30:00|2229.3|2229|2230.2|2229.9|2231.3|2231|2229.3|2229|88
1634088900000|2021-10-13 01:35:00|2230.1|2229.8|2231.6|2231.3|2231.7|2231.4|2229.7|2229.4|58
1634089200000|2021-10-13 01:40:00|2231.5|2231.2|2231.1|2230.8|2231.7|2231.4|2230.9|2230.6|48
1634089500000|2021-10-13 01:45:00|2231|2230.7|2231.7|2231.4|2231.9|2231.6|2230.8|2230.5|30
1634089800000|2021-10-13 01:50:00|2231.6|2231.3|2231.2|2230.9|2231.6|2231.3|2230.4|2230.1|39
1634090100000|2021-10-13 01:55:00|2231.3|2231|2229.8|2229.5|2231.6|2231.3|2229.8|2229.5|46
1634090400000|2021-10-13 02:00:00|2230|2229.7|2230.3|2230|2230.7|2230.4|2229.6|2229.3|31
1634090700000|2021-10-13 02:05:00|2230.4|2230.1|2230.2|2229.9|2230.7|2230.4|2229.8|2229.5|16
1634091000000|2021-10-13 02:10:00|2230.4|2230.1|2229|2228.7|2230.5|2230.2|2229|2228.7|34
1634091300000|2021-10-13 02:15:00|2229.1|2228.8|2229.7|2229.4|2229.8|2229.5|2228.5|2228.2|27
1634091600000|2021-10-13 02:20:00|2229.6|2229.3|2229.8|2229.5|2230|2229.7|2229.3|2229|15
1634091900000|2021-10-13 02:25:00|2229.9|2229.6|2229|2228.7|2230.2|2229.9|2228.4|2228.1|21
1634092200000|2021-10-13 02:30:00|2229.1|2228.8|2230.1|2229.8|2230.1|2229.8|2228.8|2228.5|29
1634092500000|2021-10-13 02:35:00|2230.3|2230|2229.4|2229.1|2230.3|2230|2229.1|2228.8|75
1634092800000|2021-10-13 02:40:00|2229.3|2229|2229.7|2229.4|2229.8|2229.5|2229.1|2228.8|7
1634093100000|2021-10-13 02:45:00|2229.8|2229.5|2229.7|2229.4|2230.3|2230|2229.1|2228.8|33
1634093400000|2021-10-13 02:50:00|2229.6|2229.3|2230.2|2229.9|2230.4|2230.1|2229.4|2229.1|11
1634093700000|2021-10-13 02:55:00|2230.3|2230|2230.5|2230.2|2231|2230.7|2229.9|2229.6|17
1634094000000|2021-10-13 03:00:00|2230.6|2230.3|2231.4|2231.1|2232.2|2231.9|2230.6|2230.3|68
1634094300000|2021-10-13 03:05:00|2231.3|2231|2231.3|2231|2231.7|2231.4|2231.2|2230.9|11
1634094600000|2021-10-13 03:10:00|2231.4|2231.1|2231.4|2231.1|2231.9|2231.6|2231.2|2230.9|15
1634094900000|2021-10-13 03:15:00|2231.3|2231|2232.5|2232.2|2233.6|2233.3|2231.2|2230.9|59
1634095200000|2021-10-13 03:20:00|2232.7|2232.4|2232.4|2232.1|2233.3|2233|2232.2|2231.9|92
1634095500000|2021-10-13 03:25:00|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2231.9|2231.6|16
1634095800000|2021-10-13 03:30:00|2232.3|2232|2231.2|2230.9|2232.4|2232.1|2231.2|2230.9|66
1634096100000|2021-10-13 03:35:00|2231.3|2231|2231.3|2231|2231.8|2231.5|2231.1|2230.8|14
1634096400000|2021-10-13 03:40:00|2231.2|2230.9|2231.6|2231.3|2231.9|2231.6|2231.2|2230.9|9
1634096700000|2021-10-13 03:45:00|2231.7|2231.4|2231.6|2231.3|2231.9|2231.6|2231.2|2230.9|9
1634097000000|2021-10-13 03:50:00|2231.7|2231.4|2231.4|2231.1|2231.9|2231.6|2231.3|2231|2
1634097300000|2021-10-13 03:55:00|2231.3|2231|2231.6|2231.3|2231.9|2231.6|2231.1|2230.8|15
1634097600000|2021-10-13 04:00:00|2231.7|2231.4|2232.4|2232.1|2232.8|2232.5|2231.7|2231.4|56
1634097900000|2021-10-13 04:05:00|2232.3|2232|2233.5|2233.2|2233.6|2233.3|2232.3|2232|32
1634098200000|2021-10-13 04:10:00|2233.4|2233.1|2232.9|2232.6|2233.6|2233.3|2232.7|2232.4|29
1634098500000|2021-10-13 04:15:00|2232.8|2232.5|2232.3|2232|2232.8|2232.5|2231.9|2231.6|17
1634098800000|2021-10-13 04:20:00|2232.2|2231.9|2232.7|2232.4|2232.8|2232.5|2232.2|2231.9|16
1634099100000|2021-10-13 04:25:00|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.3|2232|14
1634099400000|2021-10-13 04:30:00|2232.6|2232.3|2233|2232.7|2233.1|2232.8|2232|2231.7|24
1634099700000|2021-10-13 04:35:00|2232.9|2232.6|2232.5|2232.2|2233.6|2233.3|2232.5|2232.2|29
1634100000000|2021-10-13 04:40:00|2232.4|2232.1|2233|2232.7|2233|2232.7|2232.4|2232.1|6
1634100300000|2021-10-13 04:45:00|2232.9|2232.6|2232.6|2232.3|2233.3|2233|2232.5|2232.2|23
1634100600000|2021-10-13 04:50:00|2232.5|2232.2|2232.5|2232.2|2232.8|2232.5|2232.2|2231.9|8
1634100900000|2021-10-13 04:55:00|2232.6|2232.3|2234.1|2233.8|2234.2|2233.9|2232.3|2232|61
1634101200000|2021-10-13 05:00:00|2234.2|2233.9|2233.9|2233.6|2234.7|2234.4|2233.3|2233|93
1634101500000|2021-10-13 05:05:00|2234.2|2233.9|2234.5|2234.2|2234.7|2234.4|2233.7|2233.4|75
1634101800000|2021-10-13 05:10:00|2234.6|2234.3|2234.7|2234.4|2234.9|2234.6|2233.5|2233.2|64
1634102100000|2021-10-13 05:15:00|2234.9|2234.6|2234|2233.7|2235.1|2234.8|2234|2233.7|78
1634102400000|2021-10-13 05:20:00|2234.1|2233.8|2233.3|2233|2234.1|2233.8|2233.2|2232.9|26
1634102700000|2021-10-13 05:25:00|2233.2|2232.9|2232.8|2232.5|2233.4|2233.1|2232.1|2231.8|44
1634103000000|2021-10-13 05:30:00|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.2|2231.9|44
1634103300000|2021-10-13 05:35:00|2233.1|2232.8|2232.4|2232.1|2233.4|2233.1|2232.3|2232|18
1634103600000|2021-10-13 05:40:00|2232.3|2232|2231.1|2230.8|2232.4|2232.1|2231.1|2230.8|49
1634103900000|2021-10-13 05:45:00|2231.2|2230.9|2230.6|2230.3|2231.6|2231.3|2230.6|2230.3|57
1634104200000|2021-10-13 05:50:00|2230.5|2230.2|2231.4|2231.1|2231.4|2231.1|2230.2|2229.9|66
1634104500000|2021-10-13 05:55:00|2231.3|2231|2231.5|2231.2|2231.9|2231.6|2231.1|2230.8|23
1634104800000|2021-10-13 06:00:00|2231.3|2231|2233.3|2233|2233.7|2233.4|2230.2|2229.9|123
1634105100000|2021-10-13 06:05:00|2233.2|2232.9|2231.6|2231.3|2233.6|2233.3|2230.7|2230.4|38
1634105400000|2021-10-13 06:10:00|2231.5|2231.2|2229.7|2229.4|2232.1|2231.8|2229.6|2229.3|77
1634105700000|2021-10-13 06:15:00|2229.8|2229.5|2229|2228.7|2229.8|2229.5|2228.1|2227.8|144
1634106000000|2021-10-13 06:20:00|2228.9|2228.6|2228.1|2227.8|2229.5|2229.2|2228.1|2227.8|69
1634106300000|2021-10-13 06:25:00|2228.2|2227.9|2230.9|2230.6|2231.1|2230.8|2227.8|2227.5|178
1634106600000|2021-10-13 06:30:00|2230.8|2230.5|2230.2|2229.9|2230.8|2230.5|2229.7|2229.4|27
1634106900000|2021-10-13 06:35:00|2230.3|2230|2229.6|2229.3|2230.4|2230.1|2229.1|2228.8|32
1634107200000|2021-10-13 06:40:00|2229.5|2229.2|2229.3|2229|2230.2|2229.9|2229|2228.7|30
1634107500000|2021-10-13 06:45:00|2229.2|2228.9|2230.4|2230.1|2230.7|2230.4|2228.9|2228.6|39
1634107800000|2021-10-13 06:50:00|2230.3|2230|2230.8|2230.5|2230.8|2230.5|2230|2229.7|19
1634108100000|2021-10-13 06:55:00|2230.7|2230.4|2230|2229.7|2230.8|2230.5|2229.8|2229.5|32
1634108400000|2021-10-13 07:00:00|2230.2|2229.9|2227.8|2227.5|2230.2|2229.9|2226|2225.7|408
1634108700000|2021-10-13 07:05:00|2227.7|2227.4|2226.5|2226.2|2227.8|2227.5|2225.1|2224.8|464
1634109000000|2021-10-13 07:10:00|2226.6|2226.3|2229.4|2229.1|2229.6|2229.3|2226.1|2225.8|552
1634109300000|2021-10-13 07:15:00|2229.5|2229.2|2230.4|2230.1|2230.6|2230.3|2227.8|2227.5|170
1634109600000|2021-10-13 07:20:00|2230.3|2230|2229.2|2228.9|2230.3|2230|2228.2|2227.9|128
1634109900000|2021-10-13 07:25:00|2229.3|2229|2231.4|2231.1|2232.4|2232.1|2229|2228.7|135
1634110200000|2021-10-13 07:30:00|2231.3|2231|2233.3|2233|2234|2233.7|2231.2|2230.9|219
1634110500000|2021-10-13 07:35:00|2233.4|2233.1|2234.1|2233.8|2235.2|2234.9|2233.1|2232.8|273
1634110800000|2021-10-13 07:40:00|2234.6|2234.3|2233.4|2233.1|2234.6|2234.3|2232.9|2232.6|102
1634111100000|2021-10-13 07:45:00|2233.3|2233|2234.4|2234.1|2234.7|2234.4|2233.1|2232.8|75
1634111400000|2021-10-13 07:50:00|2234.7|2234.4|2235.5|2235.2|2236.7|2236.4|2234.1|2233.8|182
1634111700000|2021-10-13 07:55:00|2235.4|2235.1|2235.7|2235.4|2236.4|2236.1|2234.5|2234.2|119
1634112000000|2021-10-13 08:00:00|2235.9|2235.6|2234.9|2234.6|2236.2|2235.9|2234.7|2234.4|107
1634112300000|2021-10-13 08:05:00|2234.8|2234.5|2234.4|2234.1|2234.9|2234.6|2233.3|2233|101
1634112600000|2021-10-13 08:10:00|2234.5|2234.2|2234.7|2234.4|2235.6|2235.3|2234.3|2234|90
1634112900000|2021-10-13 08:15:00|2234.6|2234.3|2238.2|2237.9|2238.3|2238|2233.8|2233.5|253
1634113200000|2021-10-13 08:20:00|2238.3|2238|2239.4|2239.1|2239.6|2239.3|2237.5|2237.2|227
1634113500000|2021-10-13 08:25:00|2239.5|2239.2|2239.2|2238.9|2240.1|2239.8|2238.8|2238.5|162
1634113800000|2021-10-13 08:30:00|2239.1|2238.8|2238.7|2238.4|2239.4|2239.1|2238.2|2237.9|92
1634114100000|2021-10-13 08:35:00|2238.8|2238.5|2237.9|2237.6|2239.5|2239.2|2237.9|2237.6|114
1634114400000|2021-10-13 08:40:00|2238|2237.7|2240.6|2240.3|2240.7|2240.4|2237.5|2237.2|208
1634114700000|2021-10-13 08:45:00|2240.5|2240.2|2241.1|2240.8|2241.4|2241.1|2239.4|2239.1|254
1634115000000|2021-10-13 08:50:00|2241.2|2240.9|2240.7|2240.4|2242.2|2241.9|2240.5|2240.2|210
1634115300000|2021-10-13 08:55:00|2240.8|2240.5|2239.5|2239.2|2241.1|2240.8|2239|2238.7|112
1634115600000|2021-10-13 09:00:00|2239.4|2239.1|2238.3|2238|2239.9|2239.6|2238.2|2237.9|100
1634115900000|2021-10-13 09:05:00|2238.2|2237.9|2237.6|2237.3|2238.3|2238|2237.2|2236.9|169
1634116200000|2021-10-13 09:10:00|2237.7|2237.4|2238.3|2238|2238.7|2238.4|2237.2|2236.9|69
1634116500000|2021-10-13 09:15:00|2238.4|2238.1|2238.8|2238.5|2239.4|2239.1|2238.2|2237.9|158
1634116800000|2021-10-13 09:20:00|2238.9|2238.6|2239.9|2239.6|2240.1|2239.8|2238.5|2238.2|64
1634117100000|2021-10-13 09:25:00|2239.8|2239.5|2238.3|2238|2239.9|2239.6|2237.5|2237.2|84
1634117400000|2021-10-13 09:30:00|2238.5|2238.2|2238|2237.7|2239|2238.7|2237.8|2237.5|44
1634117700000|2021-10-13 09:35:00|2238.1|2237.8|2239.5|2239.2|2239.6|2239.3|2237.7|2237.4|80
1634118000000|2021-10-13 09:40:00|2239.4|2239.1|2238.3|2238|2239.6|2239.3|2237.9|2237.6|44
1634118300000|2021-10-13 09:45:00|2238.4|2238.1|2238.7|2238.4|2239.2|2238.9|2238|2237.7|43
1634118600000|2021-10-13 09:50:00|2238.8|2238.5|2238.5|2238.2|2239.2|2238.9|2238.2|2237.9|57
1634118900000|2021-10-13 09:55:00|2238.7|2238.4|2237.5|2237.2|2238.9|2238.6|2237.3|2237|71
1634119200000|2021-10-13 10:00:00|2237.6|2237.3|2237.6|2237.3|2239.2|2238.9|2237.3|2237|80
1634119500000|2021-10-13 10:05:00|2237.5|2237.2|2237.6|2237.3|2238.3|2238|2237.5|2237.2|55
1634119800000|2021-10-13 10:10:00|2237.7|2237.4|2238.6|2238.3|2238.8|2238.5|2237.6|2237.3|68
1634120100000|2021-10-13 10:15:00|2238.7|2238.4|2240.4|2240.1|2241.2|2240.9|2238.5|2238.2|162
1634120400000|2021-10-13 10:20:00|2240.3|2240|2239.2|2238.9|2240.3|2240|2238.2|2237.9|103
1634120700000|2021-10-13 10:25:00|2239.3|2239|2238.3|2238|2239.6|2239.3|2238.2|2237.9|48
1634121000000|2021-10-13 10:30:00|2238.4|2238.1|2238.4|2238.1|2239.4|2239.1|2238.2|2237.9|39
1634121300000|2021-10-13 10:35:00|2238.5|2238.2|2237.4|2237.1|2238.5|2238.2|2236.7|2236.4|74
1634121600000|2021-10-13 10:40:00|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2236.5|2236.2|87
1634121900000|2021-10-13 10:45:00|2237.5|2237.2|2237.8|2237.5|2238.3|2238|2237.3|2237|50
1634122200000|2021-10-13 10:50:00|2237.9|2237.6|2238.9|2238.6|2239.5|2239.2|2237.8|2237.5|62
1634122500000|2021-10-13 10:55:00|2239|2238.7|2238.9|2238.6|2239.2|2238.9|2237.8|2237.5|300
1634122800000|2021-10-13 11:00:00|2239|2238.7|2237.5|2237.2|2239.4|2239.1|2237.3|2237|147
1634123100000|2021-10-13 11:05:00|2237.6|2237.3|2236.9|2236.6|2237.6|2237.3|2236.4|2236.1|170
1634123400000|2021-10-13 11:10:00|2236.8|2236.5|2238.4|2238.1|2238.5|2238.2|2236.1|2235.8|184
1634123700000|2021-10-13 11:15:00|2238.3|2238|2239.6|2239.3|2240.7|2240.4|2238.2|2237.9|145
1634124000000|2021-10-13 11:20:00|2239.5|2239.2|2239.7|2239.4|2240.4|2240.1|2239.4|2239.1|81
1634124300000|2021-10-13 11:25:00|2239.5|2239.2|2240.1|2239.8|2240.1|2239.8|2239|2238.7|202
1634124600000|2021-10-13 11:30:00|2240.2|2239.9|2240.2|2239.9|2240.6|2240.3|2239.5|2239.2|72
1634124900000|2021-10-13 11:35:00|2240.1|2239.8|2238.7|2238.4|2240.2|2239.9|2238.4|2238.1|123
1634125200000|2021-10-13 11:40:00|2238.8|2238.5|2239.2|2238.9|2239.6|2239.3|2238.2|2237.9|118
1634125500000|2021-10-13 11:45:00|2239.1|2238.8|2240.1|2239.8|2240.3|2240|2239|2238.7|97
1634125800000|2021-10-13 11:50:00|2240|2239.7|2241.5|2241.2|2241.6|2241.3|2240|2239.7|199
1634126100000|2021-10-13 11:55:00|2241.6|2241.3|2241.5|2241.2|2242.7|2242.4|2241.3|2241|396
1634126400000|2021-10-13 12:00:00|2241.7|2241.4|2243.3|2243|2243.5|2243.2|2241.3|2241|295
1634126700000|2021-10-13 12:05:00|2243.2|2242.9|2240.5|2240.2|2243.2|2242.9|2240.4|2240.1|342
1634127000000|2021-10-13 12:10:00|2240.6|2240.3|2241.8|2241.5|2242.1|2241.8|2240.1|2239.8|288
1634127300000|2021-10-13 12:15:00|2241.9|2241.6|2240.3|2240|2241.9|2241.6|2240.2|2239.9|160
1634127600000|2021-10-13 12:20:00|2240.2|2239.9|2240.1|2239.8|2240.5|2240.2|2239.2|2238.9|257
1634127900000|2021-10-13 12:25:00|2240|2239.7|2240.3|2240|2241.3|2241|2239.5|2239.2|236
1634128200000|2021-10-13 12:30:00|2233.8|2233.5|2236.7|2236.4|2244.6|2244.3|2233.8|2233.5|1351
1634128500000|2021-10-13 12:35:00|2236.6|2236.3|2236.7|2236.4|2238.6|2238.3|2235.8|2235.5|607
1634128800000|2021-10-13 12:40:00|2236.8|2236.5|2232|2231.7|2236.9|2236.6|2231.4|2231.1|1195
1634129100000|2021-10-13 12:45:00|2231.9|2231.6|2232.7|2232.4|2232.9|2232.6|2230.7|2230.4|579
1634129400000|2021-10-13 12:50:00|2232.6|2232.3|2235.3|2235|2235.8|2235.5|2232|2231.7|729
1634129700000|2021-10-13 12:55:00|2235.2|2234.9|2234.3|2234|2235.3|2235|2233.4|2233.1|215
1634130000000|2021-10-13 13:00:00|2234.2|2233.9|2236.9|2236.6|2236.9|2236.6|2234.2|2233.9|404
1634130300000|2021-10-13 13:05:00|2236.8|2236.5|2236.7|2236.4|2237.2|2236.9|2234.9|2234.6|396
1634130600000|2021-10-13 13:10:00|2236.6|2236.3|2237|2236.7|2237.1|2236.8|2235.4|2235.1|328
1634130900000|2021-10-13 13:15:00|2236.9|2236.6|2238.7|2238.4|2239.4|2239.1|2236.8|2236.5|675
1634131200000|2021-10-13 13:20:00|2238.8|2238.5|2238.6|2238.3|2239.3|2239|2238|2237.7|413
1634131500000|2021-10-13 13:25:00|2238.7|2238.4|2235.7|2235.4|2238.8|2238.5|2235.6|2235.3|1136
1634131800000|2021-10-13 13:30:00|2234.8|2234.5|2236|2235.7|2239.3|2239|2234|2233.7|7082
1634132100000|2021-10-13 13:35:00|2235.7|2235.4|2242.1|2241.8|2242.1|2241.8|2234|2233.7|5475
1634132400000|2021-10-13 13:40:00|2242.2|2241.9|2240.9|2240.6|2244|2243.7|2239.2|2238.9|4106
1634132700000|2021-10-13 13:45:00|2240.8|2240.5|2231.3|2231|2242|2241.7|2231.2|2230.9|4440
1634133000000|2021-10-13 13:50:00|2231.1|2230.8|2229.8|2229.5|2234.8|2234.5|2229.5|2229.2|3792
1634133300000|2021-10-13 13:55:00|2229.9|2229.6|2228.4|2228.1|2231.2|2230.9|2227.6|2227.3|3730
1634133600000|2021-10-13 14:00:00|2228.1|2227.8|2226.5|2226.2|2228.5|2228.2|2224.1|2223.8|3642
1634133900000|2021-10-13 14:05:00|2226.6|2226.3|2223.2|2222.9|2227.3|2227|2221.8|2221.5|3265
1634134200000|2021-10-13 14:10:00|2223.3|2223|2217.5|2217.2|2223.3|2223|2215|2214.7|5346
1634134500000|2021-10-13 14:15:00|2217.2|2216.9|2223.9|2223.6|2224.4|2224.1|2215|2214.7|3806
1634134800000|2021-10-13 14:20:00|2223.7|2223.4|2223.4|2223.1|2224.6|2224.3|2219.9|2219.6|2970
1634135100000|2021-10-13 14:25:00|2223.5|2223.2|2223.6|2223.3|2226|2225.7|2223.3|2223|2925
1634135400000|2021-10-13 14:30:00|2223.9|2223.6|2229.6|2229.3|2229.8|2229.5|2222.4|2222.1|2946
1634135700000|2021-10-13 14:35:00|2229.5|2229.2|2228.3|2228|2230.8|2230.5|2227.6|2227.3|2461
1634136000000|2021-10-13 14:40:00|2228.4|2228.1|2232.4|2232.1|2232.6|2232.3|2226.9|2226.6|1796
1634136300000|2021-10-13 14:45:00|2232.6|2232.3|2234.6|2234.3|2235|2234.7|2231.8|2231.5|1854
1634136600000|2021-10-13 14:50:00|2234.9|2234.6|2235.1|2234.8|2235.9|2235.6|2233.1|2232.8|1605
1634136900000|2021-10-13 14:55:00|2235.3|2235|2234.9|2234.6|2236.9|2236.6|2234.6|2234.3|1570
1634137200000|2021-10-13 15:00:00|2235|2234.7|2240.6|2240.3|2240.6|2240.3|2234.8|2234.5|2255
1634137500000|2021-10-13 15:05:00|2240.7|2240.4|2242.4|2242.1|2242.8|2242.5|2240.3|2240|2216
1634137800000|2021-10-13 15:10:00|2242.5|2242.2|2242.6|2242.3|2243.3|2243|2241.6|2241.3|2049
1634138100000|2021-10-13 15:15:00|2242.7|2242.4|2241.8|2241.5|2243.7|2243.4|2241.6|2241.3|1640
1634138400000|2021-10-13 15:20:00|2241.9|2241.6|2238.7|2238.4|2242.9|2242.6|2238.6|2238.3|2203
1634138700000|2021-10-13 15:25:00|2238.8|2238.5|2238|2237.7|2239.5|2239.2|2236.8|2236.5|1745
1634139000000|2021-10-13 15:30:00|2237.9|2237.6|2235.1|2234.8|2238.4|2238.1|2234.6|2234.3|1349
1634139300000|2021-10-13 15:35:00|2235.5|2235.2|2235.4|2235.1|2235.8|2235.5|2231.5|2231.2|1732
1634139600000|2021-10-13 15:40:00|2235.5|2235.2|2237.1|2236.8|2237.5|2237.2|2234.8|2234.5|1500
1634139900000|2021-10-13 15:45:00|2237.2|2236.9|2240.5|2240.2|2241.4|2241.1|2237|2236.7|2247
1634140200000|2021-10-13 15:50:00|2240.6|2240.3|2234.5|2234.2|2241.2|2240.9|2234.5|2234.2|1429
1634140500000|2021-10-13 15:55:00|2234.7|2234.4|2236.8|2236.5|2237|2236.7|2234.3|2234|791
1634140800000|2021-10-13 16:00:00|2236.9|2236.6|2236.5|2236.2|2237.7|2237.4|2236.3|2236|701
1634141100000|2021-10-13 16:05:00|2236.6|2236.3|2236.3|2236|2237.4|2237.1|2235.7|2235.4|835
1634141400000|2021-10-13 16:10:00|2236.2|2235.9|2236.5|2236.2|2237.6|2237.3|2235.3|2235|805
1634141700000|2021-10-13 16:15:00|2236.4|2236.1|2235.6|2235.3|2236.7|2236.4|2233.6|2233.3|795
1634142000000|2021-10-13 16:20:00|2235.5|2235.2|2235.9|2235.6|2236.2|2235.9|2234.9|2234.6|442
1634142300000|2021-10-13 16:25:00|2236|2235.7|2237.2|2236.9|2237.6|2237.3|2235.8|2235.5|746
1634142600000|2021-10-13 16:30:00|2237.3|2237|2233.8|2233.5|2237.3|2237|2233.7|2233.4|854
1634142900000|2021-10-13 16:35:00|2233.9|2233.6|2237.3|2237|2237.4|2237.1|2233.8|2233.5|683
1634143200000|2021-10-13 16:40:00|2237.4|2237.1|2239.3|2239|2239.7|2239.4|2237.1|2236.8|649
1634143500000|2021-10-13 16:45:00|2239.4|2239.1|2236.6|2236.3|2239.5|2239.2|2235.5|2235.2|860
1634143800000|2021-10-13 16:50:00|2236.5|2236.2|2236.6|2236.3|2236.9|2236.6|2234.9|2234.6|730
1634144100000|2021-10-13 16:55:00|2236.7|2236.4|2237.8|2237.5|2238.5|2238.2|2236.1|2235.8|1094
1634144400000|2021-10-13 17:00:00|2237.9|2237.6|2238.4|2238.1|2238.7|2238.4|2237.2|2236.9|770
1634144700000|2021-10-13 17:05:00|2238.5|2238.2|2237.4|2237.1|2239.5|2239.2|2236.8|2236.5|675
1634145000000|2021-10-13 17:10:00|2237.5|2237.2|2237.9|2237.6|2239.1|2238.8|2237.2|2236.9|663
1634145300000|2021-10-13 17:15:00|2237.8|2237.5|2238.8|2238.5|2238.9|2238.6|2237.2|2236.9|468
1634145600000|2021-10-13 17:20:00|2238.7|2238.4|2238.6|2238.3|2238.9|2238.6|2237.4|2237.1|414
1634145900000|2021-10-13 17:25:00|2238.5|2238.2|2240.2|2239.9|2240.5|2240.2|2238.4|2238.1|841
1634146200000|2021-10-13 17:30:00|2239.6|2239.3|2240.3|2240|2241.1|2240.8|2239.6|2239.3|835
1634146500000|2021-10-13 17:35:00|2240.4|2240.1|2239.9|2239.6|2241.2|2240.9|2239.4|2239.1|887
1634146800000|2021-10-13 17:40:00|2239.8|2239.5|2238.9|2238.6|2240|2239.7|2238.1|2237.8|477
1634147100000|2021-10-13 17:45:00|2239|2238.7|2238.6|2238.3|2239.1|2238.8|2238|2237.7|571
1634147400000|2021-10-13 17:50:00|2238.7|2238.4|2240.4|2240.1|2240.4|2240.1|2238.7|2238.4|610
1634147700000|2021-10-13 17:55:00|2240.5|2240.2|2239.3|2239|2240.9|2240.6|2239.2|2238.9|510
1634148000000|2021-10-13 18:00:00|2239.4|2239.1|2237.6|2237.3|2244.5|2244.2|2237|2236.7|3905
1634148300000|2021-10-13 18:05:00|2237.7|2237.4|2237|2236.7|2238.8|2238.5|2233.8|2233.5|3139
1634148600000|2021-10-13 18:10:00|2236.9|2236.6|2240|2239.7|2240.5|2240.2|2233.9|2233.6|1696
1634148900000|2021-10-13 18:15:00|2239.9|2239.6|2237.2|2236.9|2240.2|2239.9|2235.9|2235.6|1374
1634149200000|2021-10-13 18:20:00|2236.9|2236.6|2239.4|2239.1|2240.4|2240.1|2236.9|2236.6|840
1634149500000|2021-10-13 18:25:00|2239.3|2239|2238.1|2237.8|2240.1|2239.8|2237|2236.7|715
1634149800000|2021-10-13 18:30:00|2237.9|2237.6|2236.8|2236.5|2238.8|2238.5|2236|2235.7|1217
1634150100000|2021-10-13 18:35:00|2236.9|2236.6|2236.4|2236.1|2237.7|2237.4|2236.1|2235.8|853
1634150400000|2021-10-13 18:40:00|2236.5|2236.2|2234.7|2234.4|2236.7|2236.4|2233.6|2233.3|1185
1634150700000|2021-10-13 18:45:00|2234.9|2234.6|2234.7|2234.4|2235.2|2234.9|2232.9|2232.6|1139
1634151000000|2021-10-13 18:50:00|2234.8|2234.5|2236.1|2235.8|2236.1|2235.8|2233.7|2233.4|614
1634151300000|2021-10-13 18:55:00|2236|2235.7|2237.5|2237.2|2237.8|2237.5|2235.8|2235.5|643
1634151600000|2021-10-13 19:00:00|2237.6|2237.3|2236.7|2236.4|2238.6|2238.3|2236.5|2236.2|1046
1634151900000|2021-10-13 19:05:00|2237|2236.7|2241.4|2241.1|2241.6|2241.3|2235.7|2235.4|1557
1634152200000|2021-10-13 19:10:00|2241.5|2241.2|2239.6|2239.3|2242.4|2242.1|2239.4|2239.1|1894
1634152500000|2021-10-13 19:15:00|2239.7|2239.4|2240.2|2239.9|2241.4|2241.1|2238.8|2238.5|858
1634152800000|2021-10-13 19:20:00|2240.3|2240|2237.3|2237|2240.5|2240.2|2237.3|2237|862
1634153100000|2021-10-13 19:25:00|2237.2|2236.9|2235|2234.7|2237.6|2237.3|2234.2|2233.9|840
1634153400000|2021-10-13 19:30:00|2234.9|2234.6|2234.5|2234.2|2235.9|2235.6|2233.4|2233.1|1657
1634153700000|2021-10-13 19:35:00|2234.6|2234.3|2237.7|2237.4|2238.3|2238|2234.6|2234.3|762
1634154000000|2021-10-13 19:40:00|2237.6|2237.3|2237|2236.7|2238.7|2238.4|2237|2236.7|980
1634154300000|2021-10-13 19:45:00|2237.1|2236.8|2240.2|2239.9|2240.6|2240.3|2236.5|2236.2|1383
1634154600000|2021-10-13 19:50:00|2240|2239.7|2241.4|2241.1|2243.1|2242.8|2240|2239.7|3135
1634154900000|2021-10-13 19:55:00|2241.7|2241.4|2242.9|2242.6|2242.9|2242.6|2240.7|2240.4|5795
1634155200000|2021-10-13 20:00:00|2242.8|2242.5|2244.5|2244.2|2244.5|2244.2|2242|2241.7|2514
1634155500000|2021-10-13 20:05:00|2244.7|2244.4|2243.9|2243.6|2244.7|2244.4|2243.5|2243.2|754
1634155800000|2021-10-13 20:10:00|2243.8|2243.5|2242.5|2242.2|2243.9|2243.6|2242.4|2242.1|801
1634156100000|2021-10-13 20:15:00|2242.6|2242.3|2242.8|2242.5|2242.9|2242.6|2242.2|2241.9|319
1634156400000|2021-10-13 20:20:00|2242.9|2242.6|2242|2241.7|2242.9|2242.6|2241.6|2241.3|269
1634156700000|2021-10-13 20:25:00|2242.1|2241.8|2242.3|2242|2242.4|2242.1|2241.7|2241.4|187
1634157000000|2021-10-13 20:30:00|2242.2|2241.9|2241.7|2241.4|2242.3|2242|2241.5|2241.2|120
1634157300000|2021-10-13 20:35:00|2241.8|2241.5|2241.5|2241.2|2241.9|2241.6|2241.3|2241|108
1634157600000|2021-10-13 20:40:00|2241.4|2241.1|2242.3|2242|2242.7|2242.4|2241.3|2241|275
1634157900000|2021-10-13 20:45:00|2242.2|2241.9|2241.8|2241.5|2242.4|2242.1|2241.7|2241.4|82
1634158200000|2021-10-13 20:50:00|2241.7|2241.4|2242|2241.7|2242|2241.7|2241.4|2241.1|77
1634158500000|2021-10-13 20:55:00|2242.2|2241.9|2242.8|2242|2242.8|2242.5|2241.7|2241.4|153
1634158800000|2021-10-13 21:00:00|2242.7|2241.9|2242.6|2241.8|2242.8|2242|2242.6|2241.8|0
1634159100000|2021-10-13 21:05:00|2242.7|2241.9|2242.7|2241.9|2242.7|2241.9|2242.6|2241.8|0
1634159400000|2021-10-13 21:10:00|2242.6|2241.8|2242.5|2241.7|2242.6|2241.8|2242.5|2241.7|0
1634159700000|2021-10-13 21:15:00|2242.6|2241.8|2242.7|2241.9|2242.8|2242|2242.6|2241.8|0
1634160300000|2021-10-13 21:25:00|2242.8|2242|2242.8|2242|2242.8|2242|2242.7|2241.9|0
1634160900000|2021-10-13 21:35:00|2242.9|2242.1|2242.7|2241.9|2242.9|2242.1|2242.7|2241.9|0
1634161200000|2021-10-13 21:40:00|2242.8|2242|2242.7|2241.9|2242.8|2242|2242.7|2241.9|0
1634161500000|2021-10-13 21:45:00|2242.8|2242|2242.7|2241.9|2242.8|2242|2242.7|2241.9|0
1634161800000|2021-10-13 21:50:00|2242.8|2242|2242.8|2242|2242.9|2242.1|2242.8|2242|0
1634162100000|2021-10-13 21:55:00|2242.9|2242.1|2242.9|2242.1|2243|2242.2|2242.9|2242.1|0
1634162400000|2021-10-13 22:00:00|2242.7|2241.9|2243.2|2242.9|2243.3|2243|2242.6|2241.9|94
1634162700000|2021-10-13 22:05:00|2243.3|2243|2244.4|2244.1|2244.5|2244.2|2242.9|2242.6|85
1634163000000|2021-10-13 22:10:00|2244.5|2244.2|2245.1|2244.8|2245.3|2245|2244.4|2244.1|78
1634163300000|2021-10-13 22:15:00|2245.2|2244.9|2244|2243.7|2245.2|2244.9|2244|2243.7|52
1634163600000|2021-10-13 22:20:00|2244.1|2243.8|2245.5|2245.2|2246.2|2245.9|2244.1|2243.8|204
1634163900000|2021-10-13 22:25:00|2245.4|2245.1|2246.2|2245.9|2246.5|2246.2|2245.1|2244.8|64
1634164200000|2021-10-13 22:30:00|2246.3|2246|2246.6|2246.3|2247.3|2247|2245.8|2245.5|124
1634164500000|2021-10-13 22:35:00|2246.7|2246.4|2246.7|2246.4|2247.4|2247.1|2246.6|2246.3|61
1634164800000|2021-10-13 22:40:00|2246.6|2246.3|2246.1|2245.8|2246.7|2246.4|2245.8|2245.5|90
1634165100000|2021-10-13 22:45:00|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.3|2245|24
1634165400000|2021-10-13 22:50:00|2245.8|2245.5|2245.6|2245.3|2246.2|2245.9|2245.3|2245|17
1634165700000|2021-10-13 22:55:00|2245.5|2245.2|2246.7|2246.4|2246.7|2246.4|2245.4|2245.1|104
1634166000000|2021-10-13 23:00:00|2246.8|2246.5|2247.4|2247.1|2247.4|2247.1|2246.8|2246.5|82
1634166300000|2021-10-13 23:05:00|2247.3|2247|2246.3|2246|2247.3|2247|2246.3|2246|52
1634166600000|2021-10-13 23:10:00|2246.2|2245.9|2245.4|2245.1|2246.2|2245.9|2244.9|2244.6|239
1634166900000|2021-10-13 23:15:00|2245.5|2245.2|2245.9|2245.6|2245.9|2245.6|2245|2244.7|28
1634167200000|2021-10-13 23:20:00|2245.8|2245.5|2245.7|2245.4|2246.1|2245.8|2245.3|2245|25
1634167500000|2021-10-13 23:25:00|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.5|2245.2|8
1634167800000|2021-10-13 23:30:00|2245.9|2245.6|2245.6|2245.3|2246.3|2246|2245.3|2245|26
1634168100000|2021-10-13 23:35:00|2245.7|2245.4|2246.7|2246.4|2246.8|2246.5|2245.6|2245.3|21
1634168400000|2021-10-13 23:40:00|2246.9|2246.6|2247.4|2247.1|2248.6|2248.3|2246.8|2246.5|79
1634168700000|2021-10-13 23:45:00|2247.3|2247|2246|2245.7|2248.3|2248|2246|2245.7|31
1634169000000|2021-10-13 23:50:00|2246.1|2245.8|2245.6|2245.3|2246.2|2245.9|2245.2|2244.9|38
1634169300000|2021-10-13 23:55:00|2245.7|2245.4|2246.7|2246.4|2246.7|2246.4|2245.6|2245.3|29
1634169600000|2021-10-14 00:00:00|2246.6|2246.3|2247.3|2247|2247.9|2247.6|2246|2245.7|97
1634169900000|2021-10-14 00:05:00|2247.4|2247.1|2247.3|2247|2247.7|2247.4|2246.4|2246.1|44
1634170200000|2021-10-14 00:10:00|2247.2|2246.9|2249.3|2249|2250|2249.7|2247.2|2246.9|222
1634170500000|2021-10-14 00:15:00|2248.9|2248.6|2250.4|2250.1|2251.2|2250.9|2248.9|2248.6|218
1634170800000|2021-10-14 00:20:00|2250.3|2250|2248.7|2248.4|2250.7|2250.4|2248.6|2248.3|93
1634171100000|2021-10-14 00:25:00|2248.8|2248.5|2249.6|2249.3|2249.8|2249.5|2248.6|2248.3|112
1634171400000|2021-10-14 00:30:00|2249.5|2249.2|2249.5|2249.2|2250.6|2250.3|2248.8|2248.5|77
1634171700000|2021-10-14 00:35:00|2249.6|2249.3|2250.3|2250|2250.6|2250.3|2249.5|2249.2|48
1634172000000|2021-10-14 00:40:00|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2249.7|2249.4|72
1634172300000|2021-10-14 00:45:00|2250.7|2250.4|2250.1|2249.8|2250.8|2250.5|2249.7|2249.4|49
1634172600000|2021-10-14 00:50:00|2250|2249.7|2250.3|2250|2250.3|2250|2249.5|2249.2|42
1634172900000|2021-10-14 00:55:00|2250.4|2250.1|2249.5|2249.2|2251.1|2250.8|2249.5|2249.2|35
1634173200000|2021-10-14 01:00:00|2249.6|2249.3|2249|2248.7|2249.9|2249.6|2249|2248.7|60
1634173500000|2021-10-14 01:05:00|2249.1|2248.8|2249.7|2249.4|2249.8|2249.5|2249|2248.7|41
1634173800000|2021-10-14 01:10:00|2249.6|2249.3|2249.1|2248.8|2249.9|2249.6|2248.8|2248.5|148
1634174100000|2021-10-14 01:15:00|2249|2248.7|2248.7|2248.4|2249.1|2248.8|2248.4|2248.1|52
1634174400000|2021-10-14 01:20:00|2248.6|2248.3|2248.2|2247.9|2248.8|2248.5|2248.1|2247.8|39
1634174700000|2021-10-14 01:25:00|2248.3|2248|2249.2|2248.9|2249.3|2249|2248.2|2247.9|34
1634175000000|2021-10-14 01:30:00|2249.3|2249|2249.6|2249.3|2249.9|2249.6|2248.5|2248.2|53
1634175300000|2021-10-14 01:35:00|2249.5|2249.2|2248.9|2248.6|2249.8|2249.5|2248.8|2248.5|20
1634175600000|2021-10-14 01:40:00|2248.8|2248.5|2248|2247.7|2248.8|2248.5|2247.4|2247.1|100
1634175900000|2021-10-14 01:45:00|2248.1|2247.8|2248.1|2247.8|2248.6|2248.3|2247.6|2247.3|36
1634176200000|2021-10-14 01:50:00|2248|2247.7|2248.1|2247.8|2248.3|2248|2247.9|2247.6|28
1634176500000|2021-10-14 01:55:00|2248|2247.7|2246.1|2245.8|2248.2|2247.9|2245.9|2245.6|309
1634176800000|2021-10-14 02:00:00|2245.9|2245.6|2246.3|2246|2246.6|2246.3|2245.9|2245.6|60
1634177100000|2021-10-14 02:05:00|2246.2|2245.9|2247.1|2246.8|2247.2|2246.9|2246.1|2245.8|18
1634177400000|2021-10-14 02:10:00|2247|2246.7|2247.2|2246.9|2247.4|2247.1|2246.7|2246.4|58
1634177700000|2021-10-14 02:15:00|2247.1|2246.8|2247.2|2246.9|2247.4|2247.1|2246.8|2246.5|30
1634178000000|2021-10-14 02:20:00|2247.1|2246.8|2246.8|2246.5|2247.3|2247|2246.5|2246.2|33
1634178300000|2021-10-14 02:25:00|2246.7|2246.4|2246.3|2246|2246.8|2246.5|2246.3|2246|21
1634178600000|2021-10-14 02:30:00|2246.4|2246.1|2246.1|2245.8|2246.7|2246.4|2245.9|2245.6|27
1634178900000|2021-10-14 02:35:00|2246.2|2245.9|2246.7|2246.4|2246.9|2246.6|2246.1|2245.8|23
1634179200000|2021-10-14 02:40:00|2246.6|2246.3|2246.7|2246.4|2247.2|2246.9|2246.6|2246.3|21
1634179500000|2021-10-14 02:45:00|2246.6|2246.3|2248.4|2248.1|2248.4|2248.1|2246.6|2246.3|38
1634179800000|2021-10-14 02:50:00|2248.3|2248|2248.6|2248.3|2249.2|2248.9|2248.3|2248|32
1634180100000|2021-10-14 02:55:00|2248.7|2248.4|2248.5|2248.2|2248.8|2248.5|2248.2|2247.9|11
1634180400000|2021-10-14 03:00:00|2248.6|2248.3|2248.4|2248.1|2248.7|2248.4|2248.1|2247.8|47
1634180700000|2021-10-14 03:05:00|2248.3|2248|2248.2|2247.9|2248.4|2248.1|2247.7|2247.4|22
1634181000000|2021-10-14 03:10:00|2248.3|2248|2248.5|2248.2|2248.6|2248.3|2247.7|2247.4|8
1634181300000|2021-10-14 03:15:00|2248.4|2248.1|2249.1|2248.8|2249.2|2248.9|2248.4|2248.1|8
1634181600000|2021-10-14 03:20:00|2249.2|2248.9|2249.2|2248.9|2249.5|2249.2|2248.6|2248.3|23
1634181900000|2021-10-14 03:25:00|2249.1|2248.8|2248.5|2248.2|2249.2|2248.9|2248.5|2248.2|12
1634182200000|2021-10-14 03:30:00|2248.6|2248.3|2248|2247.7|2248.8|2248.5|2247.6|2247.3|28
1634182500000|2021-10-14 03:35:00|2247.9|2247.6|2248.6|2248.3|2248.6|2248.3|2247.7|2247.4|8
1634182800000|2021-10-14 03:40:00|2248.7|2248.4|2249.6|2249.3|2249.9|2249.6|2248.5|2248.2|58
1634183100000|2021-10-14 03:45:00|2249.7|2249.4|2250.3|2250|2251.1|2250.8|2249.7|2249.4|74
1634183400000|2021-10-14 03:50:00|2250.4|2250.1|2250.2|2249.9|2250.5|2250.2|2250|2249.7|21
1634183700000|2021-10-14 03:55:00|2250.1|2249.8|2249.7|2249.4|2250.2|2249.9|2249.4|2249.1|14
1634184000000|2021-10-14 04:00:00|2249.6|2249.3|2248.7|2248.4|2249.8|2249.5|2248.7|2248.4|20
1634184300000|2021-10-14 04:05:00|2248.8|2248.5|2249.1|2248.8|2249.4|2249.1|2248.7|2248.4|9
1634184600000|2021-10-14 04:10:00|2249.2|2248.9|2248.8|2248.5|2249.4|2249.1|2248.7|2248.4|7
1634184900000|2021-10-14 04:15:00|2248.9|2248.6|2249.1|2248.8|2249.4|2249.1|2248.7|2248.4|3
1634185200000|2021-10-14 04:20:00|2249|2248.7|2249.1|2248.8|2249.2|2248.9|2248.6|2248.3|9
1634185500000|2021-10-14 04:25:00|2249|2248.7|2248.9|2248.6|2249.4|2249.1|2248.9|2248.6|1
1634185800000|2021-10-14 04:30:00|2249|2248.7|2249|2248.7|2249.5|2249.2|2248.8|2248.5|21
1634186100000|2021-10-14 04:35:00|2249.1|2248.8|2249.2|2248.9|2249.4|2249.1|2248.8|2248.5|9
1634186400000|2021-10-14 04:40:00|2249.1|2248.8|2249|2248.7|2249.4|2249.1|2248.9|2248.6|11
1634186700000|2021-10-14 04:45:00|2248.9|2248.6|2248.5|2248.2|2249|2248.7|2248.4|2248.1|29
1634187000000|2021-10-14 04:50:00|2248.6|2248.3|2249.1|2248.8|2249.5|2249.2|2248.6|2248.3|12
1634187300000|2021-10-14 04:55:00|2249.2|2248.9|2249.4|2249.1|2249.6|2249.3|2249.1|2248.8|10
1634187600000|2021-10-14 05:00:00|2249.3|2249|2248.5|2248.2|2249.4|2249.1|2248.5|2248.2|10
1634187900000|2021-10-14 05:05:00|2248.6|2248.3|2248|2247.7|2248.7|2248.4|2247.9|2247.6|26
1634188200000|2021-10-14 05:10:00|2248.1|2247.8|2248.9|2248.6|2249|2248.7|2248|2247.7|16
1634188500000|2021-10-14 05:15:00|2249.1|2248.8|2249.6|2249.3|2250.1|2249.8|2249.1|2248.8|16
1634188800000|2021-10-14 05:20:00|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2248.9|2248.6|11
1634189100000|2021-10-14 05:25:00|2249.9|2249.6|2248.9|2248.6|2249.9|2249.6|2248.8|2248.5|10
1634189400000|2021-10-14 05:30:00|2249|2248.7|2249.1|2248.8|2249.4|2249.1|2248.6|2248.3|17
1634189700000|2021-10-14 05:35:00|2249|2248.7|2249.1|2248.8|2249.7|2249.4|2248.9|2248.6|13
1634190000000|2021-10-14 05:40:00|2249.3|2249|2249.9|2249.6|2250.1|2249.8|2249|2248.7|13
1634190300000|2021-10-14 05:45:00|2249.8|2249.5|2250.3|2250|2250.8|2250.5|2249.7|2249.4|22
1634190600000|2021-10-14 05:50:00|2250.4|2250.1|2251.8|2251.5|2251.9|2251.6|2250.4|2250.1|184
1634190900000|2021-10-14 05:55:00|2251.9|2251.6|2252.4|2252.1|2252.4|2252.1|2251.4|2251.1|58
1634191200000|2021-10-14 06:00:00|2252.2|2251.9|2250.1|2249.8|2254.3|2254|2249.4|2249.1|390
1634191500000|2021-10-14 06:05:00|2250.2|2249.9|2250.8|2250.5|2250.8|2250.5|2249.9|2249.6|291
1634191800000|2021-10-14 06:10:00|2250.9|2250.6|2253.2|2252.9|2253.9|2253.6|2250.6|2250.3|129
1634192100000|2021-10-14 06:15:00|2253.3|2253|2255.2|2254.9|2255.2|2254.9|2252.6|2252.3|155
1634192400000|2021-10-14 06:20:00|2255.1|2254.8|2255.8|2255.5|2256.4|2256.1|2254.7|2254.4|176
1634192700000|2021-10-14 06:25:00|2256|2255.7|2256.1|2255.8|2256.4|2256.1|2255.5|2255.2|66
1634193000000|2021-10-14 06:30:00|2256|2255.7|2257.1|2256.8|2257.6|2257.3|2255.8|2255.5|109
1634193300000|2021-10-14 06:35:00|2257.2|2256.9|2257.8|2257.5|2258.7|2258.4|2257.1|2256.8|269
1634193600000|2021-10-14 06:40:00|2257.7|2257.4|2257.7|2257.4|2258.6|2258.3|2257.6|2257.3|86
1634193900000|2021-10-14 06:45:00|2257.9|2257.6|2258.4|2258.1|2258.4|2258.1|2257.1|2256.8|149
1634194200000|2021-10-14 06:50:00|2258.5|2258.2|2257|2256.7|2258.5|2258.2|2256.8|2256.5|136
1634194500000|2021-10-14 06:55:00|2257.1|2256.8|2258.4|2258.1|2258.5|2258.2|2256.7|2256.4|167
1634194800000|2021-10-14 07:00:00|2258.2|2257.9|2255.2|2254.9|2258.3|2258|2255.1|2254.8|264
1634195100000|2021-10-14 07:05:00|2255.3|2255|2256.1|2255.8|2256.4|2256.1|2254|2253.7|165
1634195400000|2021-10-14 07:10:00|2256.3|2256|2255.6|2255.3|2257|2256.7|2254.8|2254.5|174
1634195700000|2021-10-14 07:15:00|2255.7|2255.4|2254.8|2254.5|2256.3|2256|2254.1|2253.8|235
1634196000000|2021-10-14 07:20:00|2254.7|2254.4|2257.3|2257|2257.4|2257.1|2254.5|2254.2|140
1634196300000|2021-10-14 07:25:00|2257.2|2256.9|2257.3|2257|2257.9|2257.6|2256.6|2256.3|174
1634196600000|2021-10-14 07:30:00|2257.4|2257.1|2255.2|2254.9|2257.4|2257.1|2254.3|2254|153
1634196900000|2021-10-14 07:35:00|2255.5|2255.2|2257.1|2256.8|2257.2|2256.9|2255.3|2255|61
1634197200000|2021-10-14 07:40:00|2257|2256.7|2256.5|2256.2|2257.4|2257.1|2256.2|2255.9|40
1634197500000|2021-10-14 07:45:00|2256.4|2256.1|2256.7|2256.4|2256.8|2256.5|2255.8|2255.5|35
1634197800000|2021-10-14 07:50:00|2256.8|2256.5|2257.2|2256.9|2257.2|2256.9|2256.6|2256.3|19
1634198100000|2021-10-14 07:55:00|2257.3|2257|2257.1|2256.8|2257.6|2257.3|2256.7|2256.4|25
1634198400000|2021-10-14 08:00:00|2256.9|2256.6|2258.7|2258.4|2258.7|2258.4|2256.8|2256.5|128
1634198700000|2021-10-14 08:05:00|2258.6|2258.3|2259.1|2258.8|2259.7|2259.4|2258.2|2257.9|148
1634199000000|2021-10-14 08:10:00|2259.2|2258.9|2259.5|2259.2|2260.3|2260|2259.2|2258.9|134
1634199300000|2021-10-14 08:15:00|2259.4|2259.1|2258.5|2258.2|2259.5|2259.2|2258.2|2257.9|103
1634199600000|2021-10-14 08:20:00|2258.6|2258.3|2257.6|2257.3|2258.6|2258.3|2257.5|2257.2|70
1634199900000|2021-10-14 08:25:00|2257.7|2257.4|2257.7|2257.4|2258|2257.7|2257|2256.7|89
1634200200000|2021-10-14 08:30:00|2257.8|2257.5|2257.7|2257.4|2258.3|2258|2257|2256.7|41
1634200500000|2021-10-14 08:35:00|2257.8|2257.5|2257.4|2257.1|2257.9|2257.6|2257.1|2256.8|57
1634200800000|2021-10-14 08:40:00|2257.5|2257.2|2259.9|2259.6|2259.9|2259.6|2257.3|2257|187
1634201100000|2021-10-14 08:45:00|2260.1|2259.8|2259.5|2259.2|2261|2260.7|2258.7|2258.4|392
1634201400000|2021-10-14 08:50:00|2259.6|2259.3|2260.1|2259.8|2260.4|2260.1|2259.4|2259.1|117
1634201700000|2021-10-14 08:55:00|2260|2259.7|2258.8|2258.5|2260.3|2260|2258.7|2258.4|53
1634202000000|2021-10-14 09:00:00|2258.7|2258.4|2259.3|2259|2259.5|2259.2|2258.7|2258.4|32
1634202300000|2021-10-14 09:05:00|2259.2|2258.9|2259.6|2259.3|2259.7|2259.4|2259|2258.7|24
1634202600000|2021-10-14 09:10:00|2259.7|2259.4|2259.5|2259.2|2260.2|2259.9|2259.2|2258.9|31
1634202900000|2021-10-14 09:15:00|2259.6|2259.3|2259.9|2259.6|2259.9|2259.6|2259.1|2258.8|74
1634203200000|2021-10-14 09:20:00|2259.8|2259.5|2259.4|2259.1|2259.9|2259.6|2258.9|2258.6|48
1634203500000|2021-10-14 09:25:00|2259.5|2259.2|2260.7|2260.4|2260.7|2260.4|2259.4|2259.1|142
1634203800000|2021-10-14 09:30:00|2260.6|2260.3|2261.1|2260.8|2261.9|2261.6|2260.6|2260.3|91
1634204100000|2021-10-14 09:35:00|2261.2|2260.9|2262.2|2261.9|2262.4|2262.1|2261|2260.7|142
1634204400000|2021-10-14 09:40:00|2262.3|2262|2261.6|2261.3|2262.4|2262.1|2261.4|2261.1|125
1634204700000|2021-10-14 09:45:00|2261.7|2261.4|2262.3|2262|2262.8|2262.5|2261.4|2261.1|125
1634205000000|2021-10-14 09:50:00|2262.2|2261.9|2261.7|2261.4|2262.4|2262.1|2261.6|2261.3|133
1634205300000|2021-10-14 09:55:00|2261.8|2261.5|2261.7|2261.4|2262|2261.7|2261.5|2261.2|41
1634205600000|2021-10-14 10:00:00|2261.9|2261.6|2262|2261.7|2262.4|2262.1|2261.7|2261.4|141
1634205900000|2021-10-14 10:05:00|2261.9|2261.6|2261.6|2261.3|2262.6|2262.3|2261.2|2260.9|168
1634206200000|2021-10-14 10:10:00|2261.5|2261.2|2261.3|2261|2261.9|2261.6|2261.3|2261|56
1634206500000|2021-10-14 10:15:00|2261.1|2260.8|2260.9|2260.6|2261.6|2261.3|2260.8|2260.5|48
1634206800000|2021-10-14 10:20:00|2260.7|2260.4|2259.4|2259.1|2260.7|2260.4|2259|2258.7|246
1634207100000|2021-10-14 10:25:00|2259.3|2259|2259|2258.7|2259.9|2259.6|2258.9|2258.6|63
1634207400000|2021-10-14 10:30:00|2259.1|2258.8|2259.9|2259.6|2260.1|2259.8|2258.4|2258.1|51
1634207700000|2021-10-14 10:35:00|2259.8|2259.5|2259.3|2259|2260.1|2259.8|2259.1|2258.8|52
1634208000000|2021-10-14 10:40:00|2259.4|2259.1|2259.7|2259.4|2260.1|2259.8|2259.3|2259|94
1634208300000|2021-10-14 10:45:00|2259.6|2259.3|2260|2259.7|2260.4|2260.1|2259.5|2259.2|33
1634208600000|2021-10-14 10:50:00|2259.9|2259.6|2260|2259.7|2260.6|2260.3|2259.8|2259.5|106
1634208900000|2021-10-14 10:55:00|2259.9|2259.6|2260|2259.7|2260.2|2259.9|2259.7|2259.4|56
1634209200000|2021-10-14 11:00:00|2259.9|2259.6|2260.4|2260.1|2260.4|2260.1|2258.9|2258.6|111
1634209500000|2021-10-14 11:05:00|2260.2|2259.9|2260.9|2260.6|2261|2260.7|2259.8|2259.5|132
1634209800000|2021-10-14 11:10:00|2260.8|2260.5|2262|2261.7|2262.7|2262.4|2260.7|2260.4|268
1634210100000|2021-10-14 11:15:00|2262.1|2261.8|2262.3|2262|2262.9|2262.6|2262|2261.7|61
1634210400000|2021-10-14 11:20:00|2262.4|2262.1|2261.6|2261.3|2262.5|2262.2|2261.6|2261.3|65
1634210700000|2021-10-14 11:25:00|2261.7|2261.4|2260.1|2259.8|2262.1|2261.8|2260.1|2259.8|114
1634211000000|2021-10-14 11:30:00|2260.4|2260.1|2261.6|2261.3|2262.1|2261.8|2260.4|2260.1|83
1634211300000|2021-10-14 11:35:00|2261.7|2261.4|2261.9|2261.6|2262.4|2262.1|2261.3|2261|205
1634211600000|2021-10-14 11:40:00|2261.8|2261.5|2262.9|2262.6|2263.3|2263|2261.8|2261.5|201
1634211900000|2021-10-14 11:45:00|2262.8|2262.5|2263|2262.7|2263.4|2263.1|2262.7|2262.4|114
1634212200000|2021-10-14 11:50:00|2262.9|2262.6|2264.2|2263.9|2264.2|2263.9|2262.8|2262.5|228
1634212500000|2021-10-14 11:55:00|2264.3|2264|2263.1|2262.8|2264.7|2264.4|2263.1|2262.8|357
1634212800000|2021-10-14 12:00:00|2263.2|2262.9|2265.7|2265.4|2265.7|2265.4|2263.2|2262.9|279
1634213100000|2021-10-14 12:05:00|2265.8|2265.5|2266.4|2266.1|2267.5|2267.2|2265.3|2265|736
1634213400000|2021-10-14 12:10:00|2266.5|2266.2|2267.5|2267.2|2268|2267.7|2266.1|2265.8|320
1634213700000|2021-10-14 12:15:00|2267.4|2267.1|2265.5|2265.2|2268|2267.7|2265.4|2265.1|283
1634214000000|2021-10-14 12:20:00|2265.6|2265.3|2265.2|2264.9|2265.8|2265.5|2265|2264.7|207
1634214300000|2021-10-14 12:25:00|2265.3|2265|2267.5|2267.2|2267.5|2267.2|2265.2|2264.9|779
1634214600000|2021-10-14 12:30:00|2267.4|2267.1|2267.8|2267.5|2269.2|2268.9|2265.9|2265.6|795
1634214900000|2021-10-14 12:35:00|2267.9|2267.6|2268.2|2267.9|2268.6|2268.3|2267.3|2267|257
1634215200000|2021-10-14 12:40:00|2268.3|2268|2268.4|2268.1|2269.7|2269.4|2267.7|2267.4|428
1634215500000|2021-10-14 12:45:00|2268.5|2268.2|2267.5|2267.2|2268.6|2268.3|2267.2|2266.9|158
1634215800000|2021-10-14 12:50:00|2267.4|2267.1|2267.1|2266.8|2267.6|2267.3|2266.5|2266.2|285
1634216100000|2021-10-14 12:55:00|2267.3|2267|2266.6|2266.3|2267.6|2267.3|2266.2|2265.9|299
1634216400000|2021-10-14 13:00:00|2266.5|2266.2|2266.3|2266|2267.2|2266.9|2265.4|2265.1|314
1634216700000|2021-10-14 13:05:00|2266.2|2265.9|2267|2266.7|2267|2266.7|2265.9|2265.6|307
1634217000000|2021-10-14 13:10:00|2267.1|2266.8|2265.6|2265.3|2267.7|2267.4|2265.1|2264.8|428
1634217300000|2021-10-14 13:15:00|2265.7|2265.4|2263.8|2263.5|2266.7|2266.4|2263.8|2263.5|430
1634217600000|2021-10-14 13:20:00|2263.9|2263.6|2265.1|2264.8|2266.2|2265.9|2263.9|2263.6|367
1634217900000|2021-10-14 13:25:00|2264.9|2264.6|2265|2264.7|2266.2|2265.9|2264.4|2264.1|572
1634218200000|2021-10-14 13:30:00|2264.7|2264.4|2264.7|2264.4|2268.3|2268|2262.6|2262.3|6427
1634218500000|2021-10-14 13:35:00|2264.8|2264.5|2261.1|2260.8|2266.5|2266.2|2260.6|2260.3|4664
1634218800000|2021-10-14 13:40:00|2261|2260.7|2265.3|2265|2265.9|2265.6|2260.4|2260.1|4216
1634219100000|2021-10-14 13:45:00|2265|2264.7|2268.4|2268.1|2272.7|2272.4|2265|2264.7|5331
1634219400000|2021-10-14 13:50:00|2268|2267.7|2269|2268.7|2272|2271.7|2267.6|2267.3|2541
1634219700000|2021-10-14 13:55:00|2269.2|2268.9|2270.4|2270.1|2271.6|2271.3|2267.2|2266.9|2334
1634220000000|2021-10-14 14:00:00|2270.8|2270.5|2272.7|2272.4|2273.6|2273.3|2268.5|2268.2|2657
1634220300000|2021-10-14 14:05:00|2272.8|2272.5|2273.3|2273|2273.6|2273.3|2270.5|2270.2|1702
1634220600000|2021-10-14 14:10:00|2273.5|2273.2|2273.1|2272.8|2275.2|2274.9|2272.7|2272.4|2349
1634220900000|2021-10-14 14:15:00|2273.4|2273.1|2273.1|2272.8|2274|2273.7|2271.8|2271.5|1821
1634221200000|2021-10-14 14:20:00|2273.3|2273|2274|2273.7|2274.6|2274.3|2271.1|2270.8|2012
1634221500000|2021-10-14 14:25:00|2274.1|2273.8|2271.2|2270.9|2274.7|2274.4|2270.9|2270.6|973
1634221800000|2021-10-14 14:30:00|2271.4|2271.1|2272.3|2272|2273.6|2273.3|2271.4|2271.1|1096
1634222100000|2021-10-14 14:35:00|2272.5|2272.2|2271.5|2271.2|2273.2|2272.9|2270.2|2269.9|1287
1634222400000|2021-10-14 14:40:00|2271.6|2271.3|2271.4|2271.1|2272|2271.7|2270|2269.7|1211
1634222700000|2021-10-14 14:45:00|2271.5|2271.2|2273.6|2273.3|2274.1|2273.8|2271.3|2271|1140
1634223000000|2021-10-14 14:50:00|2273.5|2273.2|2274.2|2273.9|2274.4|2274.1|2273.3|2273|1029
1634223300000|2021-10-14 14:55:00|2274.3|2274|2273.8|2273.5|2274.7|2274.4|2273.1|2272.8|841
1634223600000|2021-10-14 15:00:00|2273.7|2273.4|2270.1|2269.8|2273.7|2273.4|2270|2269.7|1067
1634223900000|2021-10-14 15:05:00|2270.3|2270|2268.6|2268.3|2270.8|2270.5|2268.4|2268.1|1350
1634224200000|2021-10-14 15:10:00|2268.5|2268.2|2269|2268.7|2270.2|2269.9|2267.9|2267.6|959
1634224500000|2021-10-14 15:15:00|2269.1|2268.8|2269.8|2269.5|2270.7|2270.4|2268.7|2268.4|890
1634224800000|2021-10-14 15:20:00|2269.9|2269.6|2269.1|2268.8|2270|2269.7|2268.1|2267.8|816
1634225100000|2021-10-14 15:25:00|2269.2|2268.9|2267.1|2266.8|2270.2|2269.9|2267.1|2266.8|703
1634225400000|2021-10-14 15:30:00|2267.3|2267|2268.3|2268|2269.2|2268.9|2266.9|2266.6|997
1634225700000|2021-10-14 15:35:00|2268.4|2268.1|2271.1|2270.8|2271.2|2270.9|2267.3|2267|1121
1634226000000|2021-10-14 15:40:00|2271.2|2270.9|2271.1|2270.8|2271.7|2271.4|2270.4|2270.1|747
1634226300000|2021-10-14 15:45:00|2271.4|2271.1|2272|2271.7|2272.8|2272.5|2271.2|2270.9|944
1634226600000|2021-10-14 15:50:00|2272.1|2271.8|2271.5|2271.2|2273.1|2272.8|2271|2270.7|836
1634226900000|2021-10-14 15:55:00|2271.6|2271.3|2271.4|2271.1|2271.9|2271.6|2270.7|2270.4|646
1634227200000|2021-10-14 16:00:00|2271.5|2271.2|2271.3|2271|2272|2271.7|2271.1|2270.8|782
1634227500000|2021-10-14 16:05:00|2271.4|2271.1|2271.3|2271|2271.5|2271.2|2270|2269.7|908
1634227800000|2021-10-14 16:10:00|2271.4|2271.1|2272.6|2272.3|2272.9|2272.6|2270.8|2270.5|1076
1634228100000|2021-10-14 16:15:00|2272.7|2272.4|2271.4|2271.1|2272.7|2272.4|2270.6|2270.3|790
1634228400000|2021-10-14 16:20:00|2271.5|2271.2|2272|2271.7|2272|2271.7|2270.7|2270.4|424
1634228700000|2021-10-14 16:25:00|2271.9|2271.6|2273.2|2272.9|2273.9|2273.6|2271.8|2271.5|902
1634229000000|2021-10-14 16:30:00|2273.4|2273.1|2271.6|2271.3|2274|2273.7|2271.6|2271.3|686
1634229300000|2021-10-14 16:35:00|2271.7|2271.4|2271.4|2271.1|2272.3|2272|2271.4|2271.1|352
1634229600000|2021-10-14 16:40:00|2271.5|2271.2|2273.1|2272.8|2273.4|2273.1|2271.4|2271.1|280
1634229900000|2021-10-14 16:45:00|2273|2272.7|2274|2273.7|2274.1|2273.8|2273|2272.7|432
1634230200000|2021-10-14 16:50:00|2273.9|2273.6|2275.7|2275.4|2275.7|2275.4|2273.9|2273.6|1018
1634230500000|2021-10-14 16:55:00|2275.6|2275.3|2276.1|2275.8|2276.4|2276.1|2275.3|2275|781
1634230800000|2021-10-14 17:00:00|2276.2|2275.9|2273.2|2272.9|2276.5|2276.2|2273.2|2272.9|1031
1634231100000|2021-10-14 17:05:00|2273.1|2272.8|2270.7|2270.4|2273.2|2272.9|2270.6|2270.3|1288
1634231400000|2021-10-14 17:10:00|2270.9|2270.6|2271.2|2270.9|2272.1|2271.8|2270.8|2270.5|672
1634231700000|2021-10-14 17:15:00|2271.3|2271|2271.1|2270.8|2271.3|2271|2269.9|2269.6|603
1634232000000|2021-10-14 17:20:00|2271|2270.7|2270.7|2270.4|2271.3|2271|2270|2269.7|620
1634232300000|2021-10-14 17:25:00|2270.9|2270.6|2271.9|2271.6|2272.1|2271.8|2270.9|2270.6|506
1634232600000|2021-10-14 17:30:00|2272|2271.7|2272.6|2272.3|2273.8|2273.5|2272|2271.7|1159
1634232900000|2021-10-14 17:35:00|2272.7|2272.4|2272.7|2272.4|2273.3|2273|2272.2|2271.9|398
1634233200000|2021-10-14 17:40:00|2272.8|2272.5|2272.4|2272.1|2273.3|2273|2272|2271.7|394
1634233500000|2021-10-14 17:45:00|2272.3|2272|2273.4|2273.1|2273.5|2273.2|2272.1|2271.8|407
1634233800000|2021-10-14 17:50:00|2273.5|2273.2|2273|2272.7|2273.6|2273.3|2272.7|2272.4|469
1634234100000|2021-10-14 17:55:00|2273.1|2272.8|2272.1|2271.8|2273.2|2272.9|2272.1|2271.8|577
1634234400000|2021-10-14 18:00:00|2272|2271.7|2271.7|2271.4|2273|2272.7|2271.1|2270.8|887
1634234700000|2021-10-14 18:05:00|2271.8|2271.5|2271.5|2271.2|2272|2271.7|2271|2270.7|402
1634235000000|2021-10-14 18:10:00|2271.6|2271.3|2273.9|2273.6|2274|2273.7|2271.6|2271.3|490
1634235300000|2021-10-14 18:15:00|2273.8|2273.5|2274.5|2274.2|2274.6|2274.3|2273.3|2273|383
1634235600000|2021-10-14 18:20:00|2274.6|2274.3|2274.4|2274.1|2274.7|2274.4|2273.4|2273.1|524
1634235900000|2021-10-14 18:25:00|2274.5|2274.2|2275.2|2274.9|2275.5|2275.2|2274.4|2274.1|669
1634236200000|2021-10-14 18:30:00|2275.1|2274.8|2274.9|2274.6|2275.3|2275|2273.6|2273.3|523
1634236500000|2021-10-14 18:35:00|2275|2274.7|2274.7|2274.4|2275.6|2275.3|2274.6|2274.3|572
1634236800000|2021-10-14 18:40:00|2274.9|2274.6|2273.2|2272.9|2275|2274.7|2272.3|2272|609
1634237100000|2021-10-14 18:45:00|2273.3|2273|2273.5|2273.2|2274|2273.7|2273.1|2272.8|481
1634237400000|2021-10-14 18:50:00|2273.4|2273.1|2274.8|2274.5|2274.9|2274.6|2272.8|2272.5|513
1634237700000|2021-10-14 18:55:00|2274.7|2274.4|2275.1|2274.8|2275.3|2275|2274.3|2274|405
1634238000000|2021-10-14 19:00:00|2275.2|2274.9|2275.3|2275|2275.8|2275.5|2274.4|2274.1|955
1634238300000|2021-10-14 19:05:00|2275.2|2274.9|2273.5|2273.2|2276.1|2275.8|2273.4|2273.1|706
1634238600000|2021-10-14 19:10:00|2273.4|2273.1|2272.4|2272.1|2273.4|2273.1|2271.8|2271.5|754
1634238900000|2021-10-14 19:15:00|2272.3|2272|2272.6|2272.3|2272.8|2272.5|2270.7|2270.4|695
1634239200000|2021-10-14 19:20:00|2272.8|2272.5|2270.9|2270.6|2273.4|2273.1|2270.9|2270.6|913
1634239500000|2021-10-14 19:25:00|2271|2270.7|2271.3|2271|2272.5|2272.2|2270.3|2270|1052
1634239800000|2021-10-14 19:30:00|2271.4|2271.1|2270.8|2270.5|2272.5|2272.2|2270.4|2270.1|731
1634240100000|2021-10-14 19:35:00|2270.9|2270.6|2268.9|2268.6|2271.4|2271.1|2267.1|2266.8|1400
1634240400000|2021-10-14 19:40:00|2269.3|2269|2269.9|2269.6|2270.1|2269.8|2268.2|2267.9|1267
1634240700000|2021-10-14 19:45:00|2269.8|2269.5|2270.5|2270.2|2271.1|2270.8|2269.4|2269.1|1192
1634241000000|2021-10-14 19:50:00|2270.4|2270.1|2273|2272.7|2273.4|2273.1|2269.2|2268.9|3072
1634241300000|2021-10-14 19:55:00|2272.9|2272.6|2275.1|2274.8|2275.4|2275.1|2271.3|2271|9949
1634241600000|2021-10-14 20:00:00|2274.8|2274.5|2273.7|2273.4|2275.5|2275.2|2273.6|2273.3|2696
1634241900000|2021-10-14 20:05:00|2273.8|2273.5|2274.1|2273.8|2274.5|2274.2|2273.6|2273.3|618
1634242200000|2021-10-14 20:10:00|2274|2273.7|2274.6|2274.3|2274.8|2274.5|2273.6|2273.3|643
1634242500000|2021-10-14 20:15:00|2274.5|2274.2|2277.5|2277.2|2277.7|2277.4|2274.5|2274.2|910
1634242800000|2021-10-14 20:20:00|2277.4|2277.1|2279.2|2278.9|2279.2|2278.9|2277.2|2276.9|352
1634243100000|2021-10-14 20:25:00|2279.1|2278.8|2278.3|2278|2279.2|2278.9|2278.2|2277.9|340
1634243400000|2021-10-14 20:30:00|2278.4|2278.1|2278.7|2278.4|2278.9|2278.6|2278.3|2278|121
1634243700000|2021-10-14 20:35:00|2278.6|2278.3|2278.8|2278.5|2278.9|2278.6|2278.3|2278|104
1634244000000|2021-10-14 20:40:00|2278.9|2278.6|2278.7|2278.4|2279|2278.7|2278.5|2278.2|116
1634244300000|2021-10-14 20:45:00|2278.6|2278.3|2277.6|2277.3|2278.7|2278.4|2277.6|2277.3|253
1634244600000|2021-10-14 20:50:00|2277.7|2277.4|2278.6|2278.3|2278.8|2278.5|2277.6|2277.3|160
1634244900000|2021-10-14 20:55:00|2278.7|2278.4|2278.1|2277.3|2278.7|2278.4|2277.6|2277.3|218
1634245200000|2021-10-14 21:00:00|2278|2277.2|2277.9|2277.1|2278|2277.2|2277.9|2277.1|0
1634245500000|2021-10-14 21:05:00|2277.8|2277|2277.8|2277|2277.8|2277|2277.8|2277|0
1634246100000|2021-10-14 21:15:00|2277.7|2276.9|2277.8|2277|2277.8|2277|2277.7|2276.9|0
1634246400000|2021-10-14 21:20:00|2277.9|2277.1|2278|2277.2|2278.1|2277.3|2277.9|2277.1|0
1634246700000|2021-10-14 21:25:00|2277.8|2277|2277.8|2277|2277.9|2277.1|2277.7|2276.9|0
1634247000000|2021-10-14 21:30:00|2277.9|2277.1|2277.9|2277.1|2277.9|2277.1|2277.7|2276.9|0
1634247300000|2021-10-14 21:35:00|2278|2277.2|2277.8|2277|2278|2277.2|2277.8|2277|0
1634247600000|2021-10-14 21:40:00|2277.9|2277.1|2278.1|2277.3|2278.3|2277.5|2277.8|2277|0
1634247900000|2021-10-14 21:45:00|2278|2277.2|2278|2277.2|2278.1|2277.3|2278|2277.2|0
1634248200000|2021-10-14 21:50:00|2278.1|2277.3|2278|2277.2|2278.1|2277.3|2278|2277.2|0
1634248500000|2021-10-14 21:55:00|2277.9|2277.1|2277.6|2276.8|2278|2277.2|2277.4|2276.6|0
1634248800000|2021-10-14 22:00:00|2277.5|2277.2|2277.4|2277.1|2278.1|2277.8|2276.4|2276.1|88
1634249100000|2021-10-14 22:05:00|2277.7|2277.4|2277.6|2277.3|2277.8|2277.5|2277.5|2277.2|59
1634249400000|2021-10-14 22:10:00|2277.7|2277.4|2278.8|2278.5|2279|2278.7|2277.7|2277.4|104
1634249700000|2021-10-14 22:15:00|2278.9|2278.6|2279|2278.7|2279.1|2278.8|2278.1|2277.8|88
1634250000000|2021-10-14 22:20:00|2279.1|2278.8|2278.7|2278.4|2279.3|2279|2278.7|2278.4|73
1634250300000|2021-10-14 22:25:00|2278.6|2278.3|2279.4|2279.1|2279.5|2279.2|2278.6|2278.3|63
1634250600000|2021-10-14 22:30:00|2279.5|2279.2|2279.3|2279|2279.8|2279.5|2279.1|2278.8|96
1634250900000|2021-10-14 22:35:00|2279.4|2279.1|2279|2278.7|2279.5|2279.2|2278.6|2278.3|67
1634251200000|2021-10-14 22:40:00|2278.9|2278.6|2279.3|2279|2279.4|2279.1|2278.9|2278.6|76
1634251500000|2021-10-14 22:45:00|2279.4|2279.1|2278.5|2278.2|2279.4|2279.1|2278.4|2278.1|39
1634251800000|2021-10-14 22:50:00|2278.6|2278.3|2279.7|2279.4|2280.2|2279.9|2278.4|2278.1|82
1634252100000|2021-10-14 22:55:00|2279.6|2279.3|2279.3|2279|2279.7|2279.4|2279|2278.7|48
1634252400000|2021-10-14 23:00:00|2279.4|2279.1|2279.4|2279.1|2279.6|2279.3|2279|2278.7|53
1634252700000|2021-10-14 23:05:00|2279.5|2279.2|2280|2279.7|2280.1|2279.8|2279.4|2279.1|23
1634253000000|2021-10-14 23:10:00|2279.8|2279.5|2280.1|2279.8|2280.3|2280|2279.6|2279.3|90
1634253300000|2021-10-14 23:15:00|2279.9|2279.6|2280.1|2279.8|2280.5|2280.2|2279.7|2279.4|32
1634253600000|2021-10-14 23:20:00|2280.2|2279.9|2280.1|2279.8|2281|2280.7|2280|2279.7|114
1634253900000|2021-10-14 23:25:00|2280.2|2279.9|2279.9|2279.6|2280.3|2280|2279.9|2279.6|34
1634254200000|2021-10-14 23:30:00|2279.8|2279.5|2279.6|2279.3|2280.2|2279.9|2279.4|2279.1|23
1634254500000|2021-10-14 23:35:00|2279.5|2279.2|2279.5|2279.2|2279.8|2279.5|2279.3|2279|26
1634254800000|2021-10-14 23:40:00|2279.7|2279.4|2279.3|2279|2279.7|2279.4|2279.1|2278.8|24
1634255100000|2021-10-14 23:45:00|2279.2|2278.9|2280|2279.7|2280.1|2279.8|2279.2|2278.9|66
1634255400000|2021-10-14 23:50:00|2279.9|2279.6|2279.7|2279.4|2280|2279.7|2279.3|2279|36
1634255700000|2021-10-14 23:55:00|2279.8|2279.5|2279.9|2279.6|2280.3|2280|2279.6|2279.3|42
1634256000000|2021-10-15 00:00:00|2279.5|2279.2|2277.8|2277.5|2279.8|2279.5|2277.8|2277.5|204
1634256300000|2021-10-15 00:05:00|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2276.4|2276.1|145
1634256600000|2021-10-15 00:10:00|2277.7|2277.4|2276.9|2276.6|2278.2|2277.9|2276.6|2276.3|53
1634256900000|2021-10-15 00:15:00|2276.7|2276.4|2277|2276.7|2277.4|2277.1|2276.1|2275.8|107
1634257200000|2021-10-15 00:20:00|2276.9|2276.6|2276.3|2276|2277.5|2277.2|2275.5|2275.2|124
1634257500000|2021-10-15 00:25:00|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2275.5|2275.2|81
1634257800000|2021-10-15 00:30:00|2276.3|2276|2276.4|2276.1|2277|2276.7|2275.8|2275.5|51
1634258100000|2021-10-15 00:35:00|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2275.4|2275.1|74
1634258400000|2021-10-15 00:40:00|2276.5|2276.2|2277.9|2277.6|2278|2277.7|2276.3|2276|64
1634258700000|2021-10-15 00:45:00|2277.8|2277.5|2277.7|2277.4|2278.2|2277.9|2277.1|2276.8|85
1634259000000|2021-10-15 00:50:00|2277.9|2277.6|2278|2277.7|2278.3|2278|2277.6|2277.3|39
1634259300000|2021-10-15 00:55:00|2277.9|2277.6|2278.6|2278.3|2278.6|2278.3|2277.8|2277.5|32
1634259600000|2021-10-15 01:00:00|2278.7|2278.4|2276.7|2276.4|2279.3|2279|2276.5|2276.2|79
1634259900000|2021-10-15 01:05:00|2276.8|2276.5|2274.9|2274.6|2276.8|2276.5|2274.5|2274.2|97
1634260200000|2021-10-15 01:10:00|2275|2274.7|2275.6|2275.3|2275.7|2275.4|2273.9|2273.6|98
1634260500000|2021-10-15 01:15:00|2275.7|2275.4|2276.3|2276|2276.8|2276.5|2275.1|2274.8|104
1634260800000|2021-10-15 01:20:00|2276.1|2275.8|2274.9|2274.6|2276.4|2276.1|2274.7|2274.4|27
1634261100000|2021-10-15 01:25:00|2275|2274.7|2276.2|2275.9|2276.3|2276|2274.4|2274.1|58
1634261400000|2021-10-15 01:30:00|2276.1|2275.8|2275.5|2275.2|2276.7|2276.4|2275.1|2274.8|36
1634261700000|2021-10-15 01:35:00|2275.4|2275.1|2276.9|2276.6|2277.2|2276.9|2275.1|2274.8|71
1634262000000|2021-10-15 01:40:00|2276.8|2276.5|2276.3|2276|2276.9|2276.6|2275.8|2275.5|33
1634262300000|2021-10-15 01:45:00|2276.4|2276.1|2276.5|2276.2|2276.6|2276.3|2275.5|2275.2|17
1634262600000|2021-10-15 01:50:00|2276.4|2276.1|2278.9|2278.6|2279.1|2278.8|2275.9|2275.6|107
1634262900000|2021-10-15 01:55:00|2278.8|2278.5|2278.2|2277.9|2278.9|2278.6|2277.6|2277.3|25
1634263200000|2021-10-15 02:00:00|2278.3|2278|2278.7|2278.4|2279.2|2278.9|2277.9|2277.6|79
1634263500000|2021-10-15 02:05:00|2278.6|2278.3|2278.9|2278.6|2278.9|2278.6|2278|2277.7|21
1634263800000|2021-10-15 02:10:00|2278.8|2278.5|2278.6|2278.3|2279.7|2279.4|2278.5|2278.2|62
1634264100000|2021-10-15 02:15:00|2278.7|2278.4|2281.8|2281.5|2282.1|2281.8|2278.6|2278.3|211
1634264400000|2021-10-15 02:20:00|2281.9|2281.6|2282.2|2281.9|2283.5|2283.2|2281.3|2281|175
1634264700000|2021-10-15 02:25:00|2282.1|2281.8|2281.5|2281.2|2282.2|2281.9|2281.1|2280.8|39
1634265000000|2021-10-15 02:30:00|2281.6|2281.3|2281.3|2281|2281.6|2281.3|2280.8|2280.5|42
1634265300000|2021-10-15 02:35:00|2281.4|2281.1|2280.8|2280.5|2281.5|2281.2|2280.5|2280.2|45
1634265600000|2021-10-15 02:40:00|2281|2280.7|2281.5|2281.2|2282|2281.7|2280.8|2280.5|94
1634265900000|2021-10-15 02:45:00|2281.6|2281.3|2281.9|2281.6|2282.1|2281.8|2280.8|2280.5|89
1634266200000|2021-10-15 02:50:00|2282|2281.7|2281.5|2281.2|2282|2281.7|2281.3|2281|15
1634266500000|2021-10-15 02:55:00|2281.4|2281.1|2282.2|2281.9|2282.7|2282.4|2281.3|2281|43
1634266800000|2021-10-15 03:00:00|2282.3|2282|2280.8|2280.5|2282.4|2282.1|2280.7|2280.4|41
1634267100000|2021-10-15 03:05:00|2280.7|2280.4|2281.3|2281|2281.3|2281|2280.5|2280.2|29
1634267400000|2021-10-15 03:10:00|2281.2|2280.9|2281.2|2280.9|2281.5|2281.2|2280.9|2280.6|58
1634267700000|2021-10-15 03:15:00|2281.3|2281|2280.7|2280.4|2281.3|2281|2280.6|2280.3|29
1634268000000|2021-10-15 03:20:00|2280.8|2280.5|2281.4|2281.1|2281.5|2281.2|2280.6|2280.3|22
1634268300000|2021-10-15 03:25:00|2281.5|2281.2|2281|2280.7|2281.6|2281.3|2280.9|2280.6|24
1634268600000|2021-10-15 03:30:00|2280.9|2280.6|2281.4|2281.1|2281.5|2281.2|2280.9|2280.6|19
1634268900000|2021-10-15 03:35:00|2281.5|2281.2|2281.3|2281|2281.7|2281.4|2281.2|2280.9|12
1634269200000|2021-10-15 03:40:00|2281.2|2280.9|2281|2280.7|2281.4|2281.1|2280.9|2280.6|21
1634269500000|2021-10-15 03:45:00|2281.1|2280.8|2281|2280.7|2281.6|2281.3|2281|2280.7|12
1634269800000|2021-10-15 03:50:00|2281.1|2280.8|2281.5|2281.2|2281.6|2281.3|2281|2280.7|10
1634270100000|2021-10-15 03:55:00|2281.6|2281.3|2281.7|2281.4|2281.9|2281.6|2281.4|2281.1|9
1634270400000|2021-10-15 04:00:00|2281.8|2281.5|2281.2|2280.9|2282.7|2282.4|2281.2|2280.9|49
1634270700000|2021-10-15 04:05:00|2281.1|2280.8|2281|2280.7|2281.3|2281|2281|2280.7|20
1634271000000|2021-10-15 04:10:00|2281.1|2280.8|2281.7|2281.4|2281.7|2281.4|2281|2280.7|20
1634271300000|2021-10-15 04:15:00|2281.8|2281.5|2282.2|2281.9|2282.6|2282.3|2281.5|2281.2|41
1634271600000|2021-10-15 04:20:00|2282.1|2281.8|2282.2|2281.9|2282.6|2282.3|2281.7|2281.4|29
1634271900000|2021-10-15 04:25:00|2282.1|2281.8|2282.4|2282.1|2282.5|2282.2|2282|2281.7|26
1634272200000|2021-10-15 04:30:00|2282.5|2282.2|2283.6|2283.3|2283.8|2283.5|2282.1|2281.8|106
1634272500000|2021-10-15 04:35:00|2283.5|2283.2|2283.2|2282.9|2283.8|2283.5|2283.2|2282.9|41
1634272800000|2021-10-15 04:40:00|2283.3|2283|2283.8|2283.5|2284|2283.7|2283.2|2282.9|16
1634273100000|2021-10-15 04:45:00|2283.7|2283.4|2284|2283.7|2284.2|2283.9|2283.7|2283.4|36
1634273400000|2021-10-15 04:50:00|2283.9|2283.6|2283.3|2283|2284|2283.7|2283|2282.7|21
1634273700000|2021-10-15 04:55:00|2283.2|2282.9|2283.3|2283|2283.4|2283.1|2282.8|2282.5|16
1634274000000|2021-10-15 05:00:00|2283.4|2283.1|2283.4|2283.1|2283.7|2283.4|2283.1|2282.8|34
1634274300000|2021-10-15 05:05:00|2283.3|2283|2282.3|2282|2283.5|2283.2|2282.3|2282|27
1634274600000|2021-10-15 05:10:00|2282.4|2282.1|2283.1|2282.8|2283.1|2282.8|2282.1|2281.8|24
1634274900000|2021-10-15 05:15:00|2283|2282.7|2283.3|2283|2283.5|2283.2|2282.5|2282.2|8
1634275200000|2021-10-15 05:20:00|2283.4|2283.1|2283.6|2283.3|2283.8|2283.5|2282.9|2282.6|17
1634275500000|2021-10-15 05:25:00|2283.5|2283.2|2283|2282.7|2283.6|2283.3|2282.6|2282.3|10
1634275800000|2021-10-15 05:30:00|2283.1|2282.8|2282.4|2282.1|2283.1|2282.8|2282.3|2282|31
1634276100000|2021-10-15 05:35:00|2282.5|2282.2|2282.1|2281.8|2282.9|2282.6|2281.8|2281.5|75
1634276400000|2021-10-15 05:40:00|2282.2|2281.9|2282.2|2281.9|2282.6|2282.3|2281.9|2281.6|112
1634276700000|2021-10-15 05:45:00|2282.3|2282|2281.7|2281.4|2282.3|2282|2281.5|2281.2|27
1634277000000|2021-10-15 05:50:00|2281.6|2281.3|2282.8|2282.5|2282.8|2282.5|2281.6|2281.3|31
1634277300000|2021-10-15 05:55:00|2282.9|2282.6|2283|2282.7|2283.4|2283.1|2282.8|2282.5|26
1634277600000|2021-10-15 06:00:00|2283.1|2282.8|2284.6|2284.3|2284.7|2284.4|2282.9|2282.6|87
1634277900000|2021-10-15 06:05:00|2284.7|2284.4|2284.4|2284.1|2285|2284.7|2283.9|2283.6|81
1634278200000|2021-10-15 06:10:00|2284.3|2284|2282.6|2282.3|2284.4|2284.1|2282.6|2282.3|91
1634278500000|2021-10-15 06:15:00|2282.5|2282.2|2282|2281.7|2282.5|2282.2|2281.1|2280.8|67
1634278800000|2021-10-15 06:20:00|2281.9|2281.6|2280.7|2280.4|2281.9|2281.6|2280.5|2280.2|52
1634279100000|2021-10-15 06:25:00|2280.6|2280.3|2281.4|2281.1|2281.6|2281.3|2280.3|2280|70
1634279400000|2021-10-15 06:30:00|2281.5|2281.2|2280.7|2280.4|2281.6|2281.3|2280.4|2280.1|62
1634279700000|2021-10-15 06:35:00|2280.8|2280.5|2280.6|2280.3|2280.9|2280.6|2280.2|2279.9|23
1634280000000|2021-10-15 06:40:00|2280.7|2280.4|2280.7|2280.4|2281.1|2280.8|2280|2279.7|32
1634280300000|2021-10-15 06:45:00|2280.8|2280.5|2280.7|2280.4|2280.9|2280.6|2280.1|2279.8|32
1634280600000|2021-10-15 06:50:00|2280.6|2280.3|2281.3|2281|2281.4|2281.1|2280.5|2280.2|37
1634280900000|2021-10-15 06:55:00|2281.4|2281.1|2282.5|2282.2|2283|2282.7|2281|2280.7|136
1634281200000|2021-10-15 07:00:00|2282.3|2282|2282.1|2281.8|2282.6|2282.3|2280.9|2280.6|220
1634281500000|2021-10-15 07:05:00|2281.6|2281.3|2283.5|2283.2|2283.7|2283.4|2281.5|2281.2|205
1634281800000|2021-10-15 07:10:00|2283.4|2283.1|2283.7|2283.4|2283.9|2283.6|2282.4|2282.1|92
1634282100000|2021-10-15 07:15:00|2283.8|2283.5|2282.3|2282|2284.3|2284|2282.1|2281.8|163
1634282400000|2021-10-15 07:20:00|2282.5|2282.2|2283.5|2283.2|2284.3|2284|2281.6|2281.3|158
1634282700000|2021-10-15 07:25:00|2283.6|2283.3|2283.1|2282.8|2284.7|2284.4|2283|2282.7|161
1634283000000|2021-10-15 07:30:00|2283.2|2282.9|2283.5|2283.2|2283.7|2283.4|2282.3|2282|82
1634283300000|2021-10-15 07:35:00|2283.4|2283.1|2281.5|2281.2|2283.7|2283.4|2281.4|2281.1|56
1634283600000|2021-10-15 07:40:00|2281.4|2281.1|2281.4|2281.1|2282.2|2281.9|2281.1|2280.8|73
1634283900000|2021-10-15 07:45:00|2281.3|2281|2282.7|2282.4|2282.7|2282.4|2280.5|2280.2|91
1634284200000|2021-10-15 07:50:00|2282.6|2282.3|2282.5|2282.2|2283|2282.7|2281.5|2281.2|92
1634284500000|2021-10-15 07:55:00|2282.4|2282.1|2282.2|2281.9|2282.5|2282.2|2281.6|2281.3|55
1634284800000|2021-10-15 08:00:00|2282.1|2281.8|2283.2|2282.9|2283.6|2283.3|2281.8|2281.5|75
1634285100000|2021-10-15 08:05:00|2283.3|2283|2283.3|2283|2283.5|2283.2|2282.7|2282.4|45
1634285400000|2021-10-15 08:10:00|2283.4|2283.1|2284.2|2283.9|2284.3|2284|2282.8|2282.5|148
1634285700000|2021-10-15 08:15:00|2284.1|2283.8|2283.5|2283.2|2284.1|2283.8|2283.2|2282.9|67
1634286000000|2021-10-15 08:20:00|2283.4|2283.1|2282.7|2282.4|2283.9|2283.6|2282.3|2282|30
1634286300000|2021-10-15 08:25:00|2282.6|2282.3|2283|2282.7|2283.2|2282.9|2282|2281.7|34
1634286600000|2021-10-15 08:30:00|2283.1|2282.8|2283.1|2282.8|2283.8|2283.5|2282.8|2282.5|102
1634286900000|2021-10-15 08:35:00|2283|2282.7|2282.7|2282.4|2283.2|2282.9|2282.3|2282|79
1634287200000|2021-10-15 08:40:00|2282.8|2282.5|2282.4|2282.1|2283.2|2282.9|2282.2|2281.9|30
1634287500000|2021-10-15 08:45:00|2282.5|2282.2|2282.9|2282.6|2283.2|2282.9|2282.4|2282.1|35
1634287800000|2021-10-15 08:50:00|2282.8|2282.5|2282.4|2282.1|2283.1|2282.8|2282.2|2281.9|16
1634288100000|2021-10-15 08:55:00|2282.3|2282|2282|2281.7|2282.6|2282.3|2281.9|2281.6|11
1634288400000|2021-10-15 09:00:00|2281.9|2281.6|2281.6|2281.3|2282|2281.7|2281.4|2281.1|46
1634288700000|2021-10-15 09:05:00|2281.5|2281.2|2281.3|2281|2281.7|2281.4|2281|2280.7|34
1634289000000|2021-10-15 09:10:00|2281.4|2281.1|2281.9|2281.6|2281.9|2281.6|2281.3|2281|33
1634289300000|2021-10-15 09:15:00|2281.8|2281.5|2281.7|2281.4|2282|2281.7|2281.4|2281.1|15
1634289600000|2021-10-15 09:20:00|2281.8|2281.5|2281.6|2281.3|2281.9|2281.6|2281.5|2281.2|27
1634289900000|2021-10-15 09:25:00|2281.5|2281.2|2282.3|2282|2282.3|2282|2281.5|2281.2|22
1634290200000|2021-10-15 09:30:00|2282.4|2282.1|2281.8|2281.5|2282.4|2282.1|2281.7|2281.4|16
1634290500000|2021-10-15 09:35:00|2281.9|2281.6|2281.7|2281.4|2282.5|2282.2|2281.7|2281.4|30
1634290800000|2021-10-15 09:40:00|2281.8|2281.5|2281|2280.7|2281.9|2281.6|2280.8|2280.5|49
1634291100000|2021-10-15 09:45:00|2281.1|2280.8|2281.8|2281.5|2281.8|2281.5|2280.8|2280.5|77
1634291400000|2021-10-15 09:50:00|2281.7|2281.4|2281.7|2281.4|2282|2281.7|2281.2|2280.9|58
1634291700000|2021-10-15 09:55:00|2281.8|2281.5|2282.4|2282.1|2283|2282.7|2281.6|2281.3|93
1634292000000|2021-10-15 10:00:00|2282.5|2282.2|2283.9|2283.6|2284|2283.7|2282.5|2282.2|110
1634292300000|2021-10-15 10:05:00|2284|2283.7|2282.9|2282.6|2284.2|2283.9|2282.6|2282.3|55
1634292600000|2021-10-15 10:10:00|2282.8|2282.5|2282.8|2282.5|2283.4|2283.1|2282.7|2282.4|13
1634292900000|2021-10-15 10:15:00|2282.7|2282.4|2282.3|2282|2283.1|2282.8|2281.9|2281.6|15
1634293200000|2021-10-15 10:20:00|2282.4|2282.1|2282|2281.7|2282.8|2282.5|2281.7|2281.4|21
1634293500000|2021-10-15 10:25:00|2282.1|2281.8|2284|2283.7|2284.1|2283.8|2282|2281.7|97
1634293800000|2021-10-15 10:30:00|2283.9|2283.6|2283.1|2282.8|2284.4|2284.1|2282.7|2282.4|71
1634294100000|2021-10-15 10:35:00|2283|2282.7|2282.9|2282.6|2283.3|2283|2282.5|2282.2|45
1634294400000|2021-10-15 10:40:00|2283|2282.7|2283.2|2282.9|2283.4|2283.1|2282.6|2282.3|35
1634294700000|2021-10-15 10:45:00|2283.3|2283|2282.7|2282.4|2283.8|2283.5|2282.7|2282.4|60
1634295000000|2021-10-15 10:50:00|2282.6|2282.3|2281.7|2281.4|2283|2282.7|2281.7|2281.4|69
1634295300000|2021-10-15 10:55:00|2281.8|2281.5|2282|2281.7|2282.9|2282.6|2281.7|2281.4|39
1634295600000|2021-10-15 11:00:00|2282.1|2281.8|2282.7|2282.4|2283.1|2282.8|2281.7|2281.4|42
1634295900000|2021-10-15 11:05:00|2282.6|2282.3|2282.5|2282.2|2283.1|2282.8|2282.2|2281.9|34
1634296200000|2021-10-15 11:10:00|2282.4|2282.1|2283.4|2283.1|2283.5|2283.2|2282.2|2281.9|48
1634296500000|2021-10-15 11:15:00|2283.3|2283|2284.1|2283.8|2284.1|2283.8|2283.3|2283|110
1634296800000|2021-10-15 11:20:00|2284|2283.7|2284.5|2284.2|2284.8|2284.5|2283.7|2283.4|211
1634297100000|2021-10-15 11:25:00|2284.4|2284.1|2285.5|2285.2|2285.7|2285.4|2284.4|2284.1|263
1634297400000|2021-10-15 11:30:00|2285.4|2285.1|2286.6|2286.3|2287.1|2286.8|2285.2|2284.9|348
1634297700000|2021-10-15 11:35:00|2286.7|2286.4|2286.5|2286.2|2287.2|2286.9|2286.3|2286|144
1634298000000|2021-10-15 11:40:00|2286.6|2286.3|2286.7|2286.4|2287.1|2286.8|2286.4|2286.1|66
1634298300000|2021-10-15 11:45:00|2286.8|2286.5|2287|2286.7|2287.4|2287.1|2286.6|2286.3|179
1634298600000|2021-10-15 11:50:00|2287.1|2286.8|2287.3|2287|2287.3|2287|2286.6|2286.3|124
1634298900000|2021-10-15 11:55:00|2287.2|2286.9|2286.6|2286.3|2287.5|2287.2|2286.6|2286.3|137
1634299200000|2021-10-15 12:00:00|2286.8|2286.5|2286.7|2286.4|2287.1|2286.8|2285.6|2285.3|224
1634299500000|2021-10-15 12:05:00|2286.6|2286.3|2286.7|2286.4|2287.6|2287.3|2286.6|2286.3|217
1634299800000|2021-10-15 12:10:00|2286.6|2286.3|2287.4|2287.1|2287.7|2287.4|2286.5|2286.2|138
1634300100000|2021-10-15 12:15:00|2287.5|2287.2|2285.4|2285.1|2287.5|2287.2|2285.3|2285|183
1634300400000|2021-10-15 12:20:00|2285.6|2285.3|2284.8|2284.5|2286.1|2285.8|2284.3|2284|305
1634300700000|2021-10-15 12:25:00|2284.9|2284.6|2284.3|2284|2285.1|2284.8|2281.6|2281.3|431
1634301000000|2021-10-15 12:30:00|2284.4|2284.1|2288.8|2288.5|2289.1|2288.8|2283.6|2283.3|1054
1634301300000|2021-10-15 12:35:00|2288.9|2288.6|2293.3|2293|2293.3|2293|2288.5|2288.2|1789
1634301600000|2021-10-15 12:40:00|2293.4|2293.1|2295.7|2295.4|2295.8|2295.5|2293.2|2292.9|903
1634301900000|2021-10-15 12:45:00|2295.6|2295.3|2295.1|2294.8|2295.6|2295.3|2293.3|2293|524
1634302200000|2021-10-15 12:50:00|2295.3|2295|2293.7|2293.4|2295.9|2295.6|2292.4|2292.1|762
1634302500000|2021-10-15 12:55:00|2293.6|2293.3|2291.8|2291.5|2293.6|2293.3|2291.8|2291.5|399
1634302800000|2021-10-15 13:00:00|2291.7|2291.4|2291.9|2291.6|2292.6|2292.3|2291.7|2291.4|347
1634303100000|2021-10-15 13:05:00|2292|2291.7|2292.6|2292.3|2293.2|2292.9|2291.1|2290.8|538
1634303400000|2021-10-15 13:10:00|2292.8|2292.5|2296|2295.7|2296|2295.7|2292.6|2292.3|763
1634303700000|2021-10-15 13:15:00|2295.9|2295.6|2295.5|2295.2|2296|2295.7|2294.4|2294.1|794
1634304000000|2021-10-15 13:20:00|2295.6|2295.3|2297.3|2297|2297.9|2297.6|2295.6|2295.3|835
1634304300000|2021-10-15 13:25:00|2297.2|2296.9|2296.7|2296.4|2299.3|2299|2296.6|2296.3|1697
1634304600000|2021-10-15 13:30:00|2296.5|2296.2|2296.7|2296.4|2301.1|2300.8|2296.4|2296.1|8919
1634304900000|2021-10-15 13:35:00|2297|2296.7|2296.5|2296.2|2298.5|2298.2|2295|2294.7|3875
1634305200000|2021-10-15 13:40:00|2296.6|2296.3|2294.9|2294.6|2298.6|2298.3|2293|2292.7|3159
1634305500000|2021-10-15 13:45:00|2295.6|2295.3|2294.4|2294.1|2297.7|2297.4|2294.2|2293.9|3329
1634305800000|2021-10-15 13:50:00|2294.5|2294.2|2295.8|2295.5|2299.3|2299|2293.9|2293.6|2952
1634306100000|2021-10-15 13:55:00|2295.4|2295.1|2298.9|2298.6|2299.8|2299.5|2295|2294.7|2690
1634306400000|2021-10-15 14:00:00|2299|2298.7|2295.6|2295.3|2299.2|2298.9|2293.9|2293.6|2731
1634306700000|2021-10-15 14:05:00|2295.7|2295.4|2296|2295.7|2298.1|2297.8|2295.4|2295.1|1615
1634307000000|2021-10-15 14:10:00|2295.9|2295.6|2295.2|2294.9|2297.7|2297.4|2295.1|2294.8|1423
1634307300000|2021-10-15 14:15:00|2295.4|2295.1|2293.8|2293.5|2296|2295.7|2293.2|2292.9|1264
1634307600000|2021-10-15 14:20:00|2293.7|2293.4|2290.7|2290.4|2294.9|2294.6|2290.4|2290.1|2234
1634307900000|2021-10-15 14:25:00|2290.9|2290.6|2286.5|2286.2|2291.6|2291.3|2286|2285.7|2896
1634308200000|2021-10-15 14:30:00|2286.6|2286.3|2288.9|2288.6|2289.5|2289.2|2286.6|2286.3|2312
1634308500000|2021-10-15 14:35:00|2288.8|2288.5|2290.3|2290|2290.5|2290.2|2288.1|2287.8|2022
1634308800000|2021-10-15 14:40:00|2290.4|2290.1|2294.9|2294.6|2294.9|2294.6|2290|2289.7|2883
1634309100000|2021-10-15 14:45:00|2294.8|2294.5|2295.4|2295.1|2296.7|2296.4|2293.7|2293.4|3001
1634309400000|2021-10-15 14:50:00|2295.3|2295|2293.9|2293.6|2297.2|2296.9|2293.9|2293.6|1741
1634309700000|2021-10-15 14:55:00|2293.7|2293.4|2294.3|2294|2296.5|2296.2|2293.4|2293.1|1148
1634310000000|2021-10-15 15:00:00|2294.2|2293.9|2290.7|2290.4|2295.4|2295.1|2290.2|2289.9|1230
1634310300000|2021-10-15 15:05:00|2290.8|2290.5|2292.2|2291.9|2292.3|2292|2289.5|2289.2|1565
1634310600000|2021-10-15 15:10:00|2292.3|2292|2292.5|2292.2|2293.8|2293.5|2290.7|2290.4|1289
1634310900000|2021-10-15 15:15:00|2292.6|2292.3|2292.3|2292|2293.4|2293.1|2291.1|2290.8|1202
1634311200000|2021-10-15 15:20:00|2292.2|2291.9|2290.6|2290.3|2294.2|2293.9|2289.9|2289.6|1689
1634311500000|2021-10-15 15:25:00|2290.7|2290.4|2290.9|2290.6|2291.7|2291.4|2290|2289.7|1175
1634311800000|2021-10-15 15:30:00|2291|2290.7|2291|2290.7|2291.6|2291.3|2290.5|2290.2|932
1634312100000|2021-10-15 15:35:00|2291.1|2290.8|2290.7|2290.4|2292.7|2292.4|2290.7|2290.4|1007
1634312400000|2021-10-15 15:40:00|2290.8|2290.5|2289.4|2289.1|2291.7|2291.4|2288.9|2288.6|1440
1634312700000|2021-10-15 15:45:00|2289.5|2289.2|2290.8|2290.5|2291.3|2291|2288.4|2288.1|1646
1634313000000|2021-10-15 15:50:00|2290.7|2290.4|2290|2289.7|2291.2|2290.9|2288.3|2288|1221
1634313300000|2021-10-15 15:55:00|2289.9|2289.6|2287.5|2287.2|2290.4|2290.1|2287.5|2287.2|784
1634313600000|2021-10-15 16:00:00|2287.4|2287.1|2289.4|2289.1|2290|2289.7|2287.2|2286.9|947
1634313900000|2021-10-15 16:05:00|2289.3|2289|2288.5|2288.2|2289.6|2289.3|2287.9|2287.6|732
1634314200000|2021-10-15 16:10:00|2288.6|2288.3|2289.4|2289.1|2289.5|2289.2|2288.5|2288.2|636
1634314500000|2021-10-15 16:15:00|2289.3|2289|2288.4|2288.1|2290.1|2289.8|2288.3|2288|642
1634314800000|2021-10-15 16:20:00|2288.3|2288|2285.9|2285.6|2288.8|2288.5|2285.2|2284.9|1014
1634315100000|2021-10-15 16:25:00|2286|2285.7|2286.8|2286.5|2286.9|2286.6|2284.7|2284.4|858
1634315400000|2021-10-15 16:30:00|2286.9|2286.6|2283.9|2283.6|2287.2|2286.9|2283.9|2283.6|721
1634315700000|2021-10-15 16:35:00|2284|2283.7|2284|2283.7|2284.7|2284.4|2283.3|2283|1061
1634316000000|2021-10-15 16:40:00|2284.4|2284.1|2287|2286.7|2287.1|2286.8|2284|2283.7|689
1634316300000|2021-10-15 16:45:00|2286.9|2286.6|2286.4|2286.1|2287.2|2286.9|2285.7|2285.4|504
1634316600000|2021-10-15 16:50:00|2286.3|2286|2286.3|2286|2286.9|2286.6|2286|2285.7|438
1634316900000|2021-10-15 16:55:00|2286.2|2285.9|2285.9|2285.6|2286.3|2286|2285|2284.7|412
1634317200000|2021-10-15 17:00:00|2285.8|2285.5|2284|2283.7|2285.8|2285.5|2283.4|2283.1|573
1634317500000|2021-10-15 17:05:00|2283.9|2283.6|2285|2284.7|2285.8|2285.5|2283.8|2283.5|493
1634317800000|2021-10-15 17:10:00|2285.1|2284.8|2283.5|2283.2|2285.3|2285|2283.5|2283.2|505
1634318100000|2021-10-15 17:15:00|2283.6|2283.3|2282.8|2282.5|2284.1|2283.8|2282.6|2282.3|869
1634318400000|2021-10-15 17:20:00|2282.9|2282.6|2281.6|2281.3|2282.9|2282.6|2281.5|2281.2|799
1634318700000|2021-10-15 17:25:00|2281.5|2281.2|2280.5|2280.2|2282.4|2282.1|2280.5|2280.2|977
1634319000000|2021-10-15 17:30:00|2280.6|2280.3|2283.5|2283.2|2283.7|2283.4|2280.2|2279.9|1284
1634319300000|2021-10-15 17:35:00|2283.3|2283|2282.5|2282.2|2283.5|2283.2|2282.1|2281.8|681
1634319600000|2021-10-15 17:40:00|2282.6|2282.3|2285.2|2284.9|2285.2|2284.9|2282.4|2282.1|843
1634319900000|2021-10-15 17:45:00|2285.1|2284.8|2287|2286.7|2287.5|2287.2|2284.1|2283.8|1527
1634320200000|2021-10-15 17:50:00|2286.9|2286.6|2286.7|2286.4|2288|2287.7|2286.3|2286|990
1634320500000|2021-10-15 17:55:00|2286.8|2286.5|2286.1|2285.8|2286.8|2286.5|2285.7|2285.4|455
1634320800000|2021-10-15 18:00:00|2286.2|2285.9|2286.3|2286|2287.3|2287|2285.5|2285.2|870
1634321100000|2021-10-15 18:05:00|2286.2|2285.9|2286|2285.7|2286.6|2286.3|2284.6|2284.3|802
1634321400000|2021-10-15 18:10:00|2285.9|2285.6|2285.1|2284.8|2286|2285.7|2284.5|2284.2|504
1634321700000|2021-10-15 18:15:00|2285|2284.7|2286.5|2286.2|2286.7|2286.4|2284.7|2284.4|418
1634322000000|2021-10-15 18:20:00|2286.6|2286.3|2288.3|2288|2288.7|2288.4|2286.3|2286|614
1634322300000|2021-10-15 18:25:00|2288.2|2287.9|2287.8|2287.5|2289|2288.7|2287.6|2287.3|700
1634322600000|2021-10-15 18:30:00|2287.7|2287.4|2287.8|2287.5|2288.1|2287.8|2286.4|2286.1|716
1634322900000|2021-10-15 18:35:00|2287.7|2287.4|2289.3|2289|2289.5|2289.2|2287.4|2287.1|734
1634323200000|2021-10-15 18:40:00|2289.4|2289.1|2288.3|2288|2289.6|2289.3|2287.8|2287.5|607
1634323500000|2021-10-15 18:45:00|2288.2|2287.9|2286.6|2286.3|2288.3|2288|2285.7|2285.4|611
1634323800000|2021-10-15 18:50:00|2286.5|2286.2|2284.7|2284.4|2286.6|2286.3|2284.5|2284.2|516
1634324100000|2021-10-15 18:55:00|2284.6|2284.3|2285.6|2285.3|2286.6|2286.3|2284.6|2284.3|611
1634324400000|2021-10-15 19:00:00|2285.3|2285|2282|2281.7|2286.4|2286.1|2281.8|2281.5|1663
1634324700000|2021-10-15 19:05:00|2281.9|2281.6|2278.5|2278.2|2282.8|2282.5|2278.3|2278|1687
1634325000000|2021-10-15 19:10:00|2278.3|2278|2278.4|2278.1|2279.3|2279|2277.5|2277.2|1236
1634325300000|2021-10-15 19:15:00|2278.3|2278|2278.5|2278.2|2280.7|2280.4|2277.9|2277.6|1637
1634325600000|2021-10-15 19:20:00|2278.6|2278.3|2276.4|2276.1|2278.6|2278.3|2275.8|2275.5|951
1634325900000|2021-10-15 19:25:00|2276.3|2276|2279.5|2279.2|2280.9|2280.6|2276|2275.7|1395
1634326200000|2021-10-15 19:30:00|2279.1|2278.8|2277.3|2277|2279.2|2278.9|2276.9|2276.6|974
1634326500000|2021-10-15 19:35:00|2277.2|2276.9|2276.5|2276.2|2277.5|2277.2|2275.8|2275.5|1198
1634326800000|2021-10-15 19:40:00|2276.4|2276.1|2276.9|2276.6|2277.5|2277.2|2275.9|2275.6|1183
1634327100000|2021-10-15 19:45:00|2276.7|2276.4|2273.9|2273.6|2277.6|2277.3|2273.6|2273.3|1575
1634327400000|2021-10-15 19:50:00|2274.1|2273.8|2269.6|2269.3|2274.1|2273.8|2269.6|2269.3|4953
1634327700000|2021-10-15 19:55:00|2269.8|2269.5|2268.2|2267.9|2269.9|2269.6|2267.7|2267.4|11742
1634328000000|2021-10-15 20:00:00|2268.1|2267.8|2267.2|2266.9|2269.3|2269|2266.5|2266.2|4382
1634328300000|2021-10-15 20:05:00|2267.1|2266.8|2266.4|2266.1|2267.2|2266.9|2265.8|2265.5|1584
1634328600000|2021-10-15 20:10:00|2266.3|2266|2266.5|2266.2|2266.8|2266.5|2266.1|2265.8|957
1634328900000|2021-10-15 20:15:00|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2265.9|2265.6|532
1634329200000|2021-10-15 20:20:00|2266.3|2266|2266.3|2266|2266.9|2266.6|2266|2265.7|441
1634329500000|2021-10-15 20:25:00|2266.2|2265.9|2266.3|2266|2266.6|2266.3|2266.1|2265.8|197
1634329800000|2021-10-15 20:30:00|2266.2|2265.9|2266.4|2266.1|2266.5|2266.2|2265.9|2265.6|206
1634330100000|2021-10-15 20:35:00|2266.5|2266.2|2267.1|2266.8|2267.2|2266.9|2266.5|2266.2|196
1634330400000|2021-10-15 20:40:00|2267|2266.7|2267.1|2266.8|2267.3|2267|2266.9|2266.6|75
1634330700000|2021-10-15 20:45:00|2267|2266.7|2267.3|2267|2267.7|2267.4|2266.7|2266.4|251
1634331000000|2021-10-15 20:50:00|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2266.8|2266.5|281
1634331300000|2021-10-15 20:55:00|2267.2|2266.9|2267.4|2266.6|2267.5|2267.2|2267|2266.5|278
1634508000000|2021-10-17 22:00:00|2269|2268.7|2271.7|2271.4|2271.8|2271.5|2268.8|2268.5|430
1634508300000|2021-10-17 22:05:00|2271.6|2271.3|2270.4|2270.1|2271.8|2271.5|2270.4|2270.1|121
1634508600000|2021-10-17 22:10:00|2270.3|2270|2270.5|2270.2|2271|2270.7|2270|2269.7|99
1634508900000|2021-10-17 22:15:00|2270.4|2270.1|2269.6|2269.3|2270.4|2270.1|2269|2268.7|226
1634509200000|2021-10-17 22:20:00|2269.7|2269.4|2267.4|2267.1|2270.8|2270.5|2267.4|2267.1|129
1634509500000|2021-10-17 22:25:00|2267.5|2267.2|2267.6|2267.3|2268.4|2268.1|2266.3|2266|162
1634509800000|2021-10-17 22:30:00|2267.7|2267.4|2265|2264.7|2267.7|2267.4|2264.9|2264.6|111
1634510100000|2021-10-17 22:35:00|2265.1|2264.8|2266.5|2266.2|2266.7|2266.4|2264.6|2264.3|129
1634510400000|2021-10-17 22:40:00|2266.6|2266.3|2266.8|2266.5|2267.2|2266.9|2266.3|2266|73
1634510700000|2021-10-17 22:45:00|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2265.9|2265.6|63
1634511000000|2021-10-17 22:50:00|2266.7|2266.4|2267.1|2266.8|2267.2|2266.9|2266.4|2266.1|178
1634511300000|2021-10-17 22:55:00|2267.2|2266.9|2267.9|2267.6|2268.1|2267.8|2267.2|2266.9|144
1634511600000|2021-10-17 23:00:00|2268|2267.7|2266.2|2265.9|2268|2267.7|2265.6|2265.3|65
1634511900000|2021-10-17 23:05:00|2266.3|2266|2267.9|2267.6|2268.1|2267.8|2266.1|2265.8|44
1634512200000|2021-10-17 23:10:00|2268|2267.7|2267.4|2267.1|2268|2267.7|2266.9|2266.6|110
1634512500000|2021-10-17 23:15:00|2267.5|2267.2|2266|2265.7|2267.5|2267.2|2265.5|2265.2|119
1634512800000|2021-10-17 23:20:00|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265|2264.7|142
1634513100000|2021-10-17 23:25:00|2265.6|2265.3|2265.1|2264.8|2265.7|2265.4|2263.7|2263.4|223
1634513400000|2021-10-17 23:30:00|2265.5|2265.2|2264.4|2264.1|2265.7|2265.4|2263.5|2263.2|61
1634513700000|2021-10-17 23:35:00|2264.5|2264.2|2262.9|2262.6|2264.8|2264.5|2262.9|2262.6|136
1634514000000|2021-10-17 23:40:00|2263|2262.7|2263.9|2263.6|2264.3|2264|2262.9|2262.6|150
1634514300000|2021-10-17 23:45:00|2263.8|2263.5|2261.4|2261.1|2263.8|2263.5|2261|2260.7|213
1634514600000|2021-10-17 23:50:00|2261.5|2261.2|2262.1|2261.8|2262.9|2262.6|2261.5|2261.2|63
1634514900000|2021-10-17 23:55:00|2262|2261.7|2262.3|2262|2262.9|2262.6|2261.9|2261.6|37
1634515200000|2021-10-18 00:00:00|2262.6|2262.3|2261.9|2261.6|2262.7|2262.4|2261|2260.7|144
1634515500000|2021-10-18 00:05:00|2262.2|2261.9|2262.4|2262.1|2262.6|2262.3|2260.8|2260.5|138
1634515800000|2021-10-18 00:10:00|2262.3|2262|2262|2261.7|2262.4|2262.1|2261.1|2260.8|61
1634516100000|2021-10-18 00:15:00|2262.1|2261.8|2262.7|2262.4|2262.7|2262.4|2261.3|2261|122
1634516400000|2021-10-18 00:20:00|2262.8|2262.5|2263.8|2263.5|2264.6|2264.3|2262.5|2262.2|176
1634516700000|2021-10-18 00:25:00|2263.9|2263.6|2263.3|2263|2264.4|2264.1|2262.8|2262.5|39
1634517000000|2021-10-18 00:30:00|2262.8|2262.5|2264.6|2264.3|2264.6|2264.3|2262.8|2262.5|54
1634517300000|2021-10-18 00:35:00|2264.5|2264.2|2265.5|2265.2|2265.7|2265.4|2264.3|2264|153
1634517600000|2021-10-18 00:40:00|2265.6|2265.3|2266.6|2266.3|2266.8|2266.5|2265.4|2265.1|145
1634517900000|2021-10-18 00:45:00|2266.5|2266.2|2265.2|2264.9|2266.6|2266.3|2264.9|2264.6|70
1634518200000|2021-10-18 00:50:00|2265.3|2265|2267.6|2267.3|2268.1|2267.8|2265.1|2264.8|167
1634518500000|2021-10-18 00:55:00|2267.5|2267.2|2265.3|2265|2267.6|2267.3|2265|2264.7|83
1634518800000|2021-10-18 01:00:00|2265.2|2264.9|2265.5|2265.2|2265.6|2265.3|2263.7|2263.4|80
1634519100000|2021-10-18 01:05:00|2265.6|2265.3|2266.3|2266|2267|2266.7|2264.8|2264.5|62
1634519400000|2021-10-18 01:10:00|2266.4|2266.1|2264.9|2264.6|2266.5|2266.2|2263.8|2263.5|75
1634519700000|2021-10-18 01:15:00|2264.8|2264.5|2265.5|2265.2|2266.2|2265.9|2264.4|2264.1|36
1634520000000|2021-10-18 01:20:00|2265.4|2265.1|2266.1|2265.8|2266.5|2266.2|2265.4|2265.1|54
1634520300000|2021-10-18 01:25:00|2266|2265.7|2265.2|2264.9|2266.1|2265.8|2265.1|2264.8|63
1634520600000|2021-10-18 01:30:00|2265.1|2264.8|2264.9|2264.6|2265.4|2265.1|2263.9|2263.6|83
1634520900000|2021-10-18 01:35:00|2264.8|2264.5|2264.2|2263.9|2265.1|2264.8|2264.1|2263.8|81
1634521200000|2021-10-18 01:40:00|2264.1|2263.8|2263.8|2263.5|2265.2|2264.9|2263.6|2263.3|114
1634521500000|2021-10-18 01:45:00|2263.7|2263.4|2264.4|2264.1|2264.5|2264.2|2262.5|2262.2|103
1634521800000|2021-10-18 01:50:00|2264.3|2264|2265.6|2265.3|2266|2265.7|2264.2|2263.9|41
1634522100000|2021-10-18 01:55:00|2265.5|2265.2|2266.5|2266.2|2266.9|2266.6|2265.4|2265.1|53
1634522400000|2021-10-18 02:00:00|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2265.3|2265|45
1634522700000|2021-10-18 02:05:00|2266.6|2266.3|2267.3|2267|2267.4|2267.1|2266.2|2265.9|69
1634523000000|2021-10-18 02:10:00|2267.4|2267.1|2266.8|2266.5|2267.4|2267.1|2266.6|2266.3|45
1634523300000|2021-10-18 02:15:00|2266.9|2266.6|2266.1|2265.8|2267|2266.7|2265.8|2265.5|49
1634523600000|2021-10-18 02:20:00|2266|2265.7|2266.9|2266.6|2267|2266.7|2265.8|2265.5|21
1634523900000|2021-10-18 02:25:00|2266.8|2266.5|2267.1|2266.8|2267.3|2267|2266.8|2266.5|46
1634524200000|2021-10-18 02:30:00|2267|2266.7|2266.9|2266.6|2267.1|2266.8|2265.8|2265.5|35
1634524500000|2021-10-18 02:35:00|2266.8|2266.5|2266.2|2265.9|2266.8|2266.5|2265.9|2265.6|20
1634524800000|2021-10-18 02:40:00|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2265.8|2265.5|21
1634525100000|2021-10-18 02:45:00|2266.1|2265.8|2266.5|2266.2|2266.6|2266.3|2266.1|2265.8|45
1634525400000|2021-10-18 02:50:00|2266.6|2266.3|2266.2|2265.9|2266.6|2266.3|2265.7|2265.4|83
1634525700000|2021-10-18 02:55:00|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2264.8|2264.5|164
1634526000000|2021-10-18 03:00:00|2266.2|2265.9|2266.4|2266.1|2266.5|2266.2|2265.9|2265.6|33
1634526300000|2021-10-18 03:05:00|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2265.7|2265.4|22
1634526600000|2021-10-18 03:10:00|2266.6|2266.3|2266.9|2266.6|2266.9|2266.6|2266.3|2266|11
1634526900000|2021-10-18 03:15:00|2266.7|2266.4|2266.4|2266.1|2266.7|2266.4|2266.1|2265.8|14
1634527200000|2021-10-18 03:20:00|2266.3|2266|2265.5|2265.2|2266.4|2266.1|2265.4|2265.1|5
1634527500000|2021-10-18 03:25:00|2265.4|2265.1|2266.2|2265.9|2266.3|2266|2265.4|2265.1|56
1634527800000|2021-10-18 03:30:00|2266.3|2266|2267|2266.7|2267.1|2266.8|2265.8|2265.5|28
1634528100000|2021-10-18 03:35:00|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2266.7|2266.4|15
1634528400000|2021-10-18 03:40:00|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.4|2266.1|13
1634528700000|2021-10-18 03:45:00|2266.8|2266.5|2266.6|2266.3|2267.1|2266.8|2266.3|2266|21
1634529000000|2021-10-18 03:50:00|2266.5|2266.2|2266.2|2265.9|2266.5|2266.2|2266.2|2265.9|15
1634529300000|2021-10-18 03:55:00|2266.3|2266|2266.2|2265.9|2266.4|2266.1|2265.8|2265.5|18
1634529600000|2021-10-18 04:00:00|2266.1|2265.8|2265.5|2265.2|2266.2|2265.9|2265.4|2265.1|59
1634529900000|2021-10-18 04:05:00|2265.6|2265.3|2265.9|2265.6|2266|2265.7|2265.3|2265|39
1634530200000|2021-10-18 04:10:00|2265.8|2265.5|2265.9|2265.6|2266.1|2265.8|2265.7|2265.4|25
1634530500000|2021-10-18 04:15:00|2265.8|2265.5|2266.3|2266|2266.4|2266.1|2265.7|2265.4|19
1634530800000|2021-10-18 04:20:00|2266.1|2265.8|2265.5|2265.2|2266.1|2265.8|2265.3|2265|19
1634531100000|2021-10-18 04:25:00|2265.4|2265.1|2265.2|2264.9|2265.8|2265.5|2265.1|2264.8|27
1634531400000|2021-10-18 04:30:00|2265.3|2265|2265.7|2265.4|2266.3|2266|2265.3|2265|44
1634531700000|2021-10-18 04:35:00|2265.6|2265.3|2265.7|2265.4|2266.1|2265.8|2265.5|2265.2|19
1634532000000|2021-10-18 04:40:00|2265.8|2265.5|2265.7|2265.4|2265.9|2265.6|2265.5|2265.2|5
1634532300000|2021-10-18 04:45:00|2265.8|2265.5|2265.1|2264.8|2265.8|2265.5|2265.1|2264.8|7
1634532600000|2021-10-18 04:50:00|2265.3|2265|2265.3|2265|2265.5|2265.2|2264.9|2264.6|43
1634532900000|2021-10-18 04:55:00|2265.2|2264.9|2264.1|2263.8|2265.3|2265|2264|2263.7|22
1634533200000|2021-10-18 05:00:00|2264.2|2263.9|2265.1|2264.8|2265.3|2265|2264.1|2263.8|9
1634533500000|2021-10-18 05:05:00|2265.2|2264.9|2264.8|2264.5|2265.4|2265.1|2264.7|2264.4|11
1634533800000|2021-10-18 05:10:00|2264.9|2264.6|2264.5|2264.2|2265.1|2264.8|2264.3|2264|19
1634534100000|2021-10-18 05:15:00|2264.4|2264.1|2264.8|2264.5|2265|2264.7|2264|2263.7|9
1634534400000|2021-10-18 05:20:00|2264.7|2264.4|2265.1|2264.8|2265.1|2264.8|2264.5|2264.2|4
1634534700000|2021-10-18 05:25:00|2265.2|2264.9|2265.3|2265|2265.7|2265.4|2265|2264.7|49
1634535000000|2021-10-18 05:30:00|2265.2|2264.9|2264.9|2264.6|2265.3|2265|2264.1|2263.8|38
1634535300000|2021-10-18 05:35:00|2265|2264.7|2264.7|2264.4|2265.1|2264.8|2264.5|2264.2|12
1634535600000|2021-10-18 05:40:00|2264.6|2264.3|2264.7|2264.4|2265.1|2264.8|2264.6|2264.3|13
1634535900000|2021-10-18 05:45:00|2264.6|2264.3|2264.5|2264.2|2264.8|2264.5|2264.4|2264.1|14
1634536200000|2021-10-18 05:50:00|2264.4|2264.1|2264.4|2264.1|2264.6|2264.3|2264|2263.7|10
1634536500000|2021-10-18 05:55:00|2264.5|2264.2|2264.5|2264.2|2264.7|2264.4|2264.3|2264|12
1634536800000|2021-10-18 06:00:00|2264.6|2264.3|2261.8|2261.5|2264.6|2264.3|2261.7|2261.4|181
1634537100000|2021-10-18 06:05:00|2261.7|2261.4|2260.7|2260.4|2262|2261.7|2260.4|2260.1|143
1634537400000|2021-10-18 06:10:00|2260.9|2260.6|2259.2|2258.9|2261|2260.7|2258.7|2258.4|173
1634537700000|2021-10-18 06:15:00|2259.1|2258.8|2257.8|2257.5|2259.7|2259.4|2257.2|2256.9|296
1634538000000|2021-10-18 06:20:00|2258|2257.7|2258.8|2258.5|2258.8|2258.5|2257.2|2256.9|98
1634538300000|2021-10-18 06:25:00|2259|2258.7|2257.9|2257.6|2259|2258.7|2257.9|2257.6|67
1634538600000|2021-10-18 06:30:00|2258|2257.7|2258.9|2258.6|2259|2258.7|2257.4|2257.1|48
1634538900000|2021-10-18 06:35:00|2258.8|2258.5|2259.3|2259|2259.3|2259|2257.9|2257.6|98
1634539200000|2021-10-18 06:40:00|2259.2|2258.9|2258.4|2258.1|2259.3|2259|2258.2|2257.9|80
1634539500000|2021-10-18 06:45:00|2258.3|2258|2257|2256.7|2258.5|2258.2|2256.9|2256.6|46
1634539800000|2021-10-18 06:50:00|2257.1|2256.8|2259|2258.7|2259|2258.7|2257|2256.7|97
1634540100000|2021-10-18 06:55:00|2259.1|2258.8|2260|2259.7|2260.9|2260.6|2259|2258.7|85
1634540400000|2021-10-18 07:00:00|2259.9|2259.6|2260.1|2259.8|2260.9|2260.6|2259|2258.7|292
1634540700000|2021-10-18 07:05:00|2260.2|2259.9|2259.1|2258.8|2261.1|2260.8|2258.4|2258.1|180
1634541000000|2021-10-18 07:10:00|2259.2|2258.9|2260.1|2259.8|2260.3|2260|2258.8|2258.5|161
1634541300000|2021-10-18 07:15:00|2259.9|2259.6|2257.5|2257.2|2260.6|2260.3|2257.4|2257.1|225
1634541600000|2021-10-18 07:20:00|2257.6|2257.3|2254.4|2254.1|2257.7|2257.4|2253.1|2252.8|492
1634541900000|2021-10-18 07:25:00|2254.5|2254.2|2256.9|2256.6|2257.8|2257.5|2254.3|2254|265
1634542200000|2021-10-18 07:30:00|2256.8|2256.5|2256.3|2256|2257.4|2257.1|2255.1|2254.8|159
1634542500000|2021-10-18 07:35:00|2256.4|2256.1|2255.4|2255.1|2256.9|2256.6|2255.3|2255|105
1634542800000|2021-10-18 07:40:00|2255.3|2255|2255.7|2255.4|2256.2|2255.9|2255|2254.7|54
1634543100000|2021-10-18 07:45:00|2255.8|2255.5|2256.1|2255.8|2256.6|2256.3|2255.4|2255.1|66
1634543400000|2021-10-18 07:50:00|2256|2255.7|2256.5|2256.2|2256.7|2256.4|2255.5|2255.2|35
1634543700000|2021-10-18 07:55:00|2256.4|2256.1|2257.1|2256.8|2258|2257.7|2256.3|2256|96
1634544000000|2021-10-18 08:00:00|2257.2|2256.9|2258.9|2258.6|2259.1|2258.8|2255.4|2255.1|251
1634544300000|2021-10-18 08:05:00|2258.4|2258.1|2259.8|2259.5|2259.9|2259.6|2257.8|2257.5|77
1634544600000|2021-10-18 08:10:00|2259.9|2259.6|2260|2259.7|2260.4|2260.1|2259.3|2259|138
1634544900000|2021-10-18 08:15:00|2260.1|2259.8|2259.7|2259.4|2260.1|2259.8|2259|2258.7|42
1634545200000|2021-10-18 08:20:00|2259.8|2259.5|2260|2259.7|2261.1|2260.8|2259|2258.7|73
1634545500000|2021-10-18 08:25:00|2259.9|2259.6|2259.3|2259|2260.5|2260.2|2259.1|2258.8|53
1634545800000|2021-10-18 08:30:00|2259.4|2259.1|2258.4|2258.1|2259.9|2259.6|2258|2257.7|218
1634546100000|2021-10-18 08:35:00|2258.3|2258|2256.8|2256.5|2259|2258.7|2256.8|2256.5|127
1634546400000|2021-10-18 08:40:00|2256.6|2256.3|2257.4|2257.1|2257.6|2257.3|2255.5|2255.2|226
1634546700000|2021-10-18 08:45:00|2257.3|2257|2256.4|2256.1|2257.9|2257.6|2256.2|2255.9|83
1634547000000|2021-10-18 08:50:00|2256.6|2256.3|2256|2255.7|2256.6|2256.3|2255.5|2255.2|67
1634547300000|2021-10-18 08:55:00|2255.9|2255.6|2255.3|2255|2256.2|2255.9|2254.9|2254.6|102
1634547600000|2021-10-18 09:00:00|2255.2|2254.9|2253.6|2253.3|2255.6|2255.3|2252.7|2252.4|267
1634547900000|2021-10-18 09:05:00|2253.5|2253.2|2253.7|2253.4|2254|2253.7|2252.8|2252.5|178
1634548200000|2021-10-18 09:10:00|2253.6|2253.3|2252.7|2252.4|2253.8|2253.5|2252.6|2252.3|65
1634548500000|2021-10-18 09:15:00|2252.6|2252.3|2254|2253.7|2254.4|2254.1|2252.5|2252.2|89
1634548800000|2021-10-18 09:20:00|2254.1|2253.8|2254.7|2254.4|2254.9|2254.6|2254|2253.7|73
1634549100000|2021-10-18 09:25:00|2254.6|2254.3|2256|2255.7|2256.1|2255.8|2254.1|2253.8|84
1634549400000|2021-10-18 09:30:00|2256.1|2255.8|2255|2254.7|2256.1|2255.8|2254.7|2254.4|95
1634549700000|2021-10-18 09:35:00|2254.9|2254.6|2253.8|2253.5|2255.1|2254.8|2253.7|2253.4|84
1634550000000|2021-10-18 09:40:00|2253.9|2253.6|2254.3|2254|2254.5|2254.2|2253.3|2253|82
1634550300000|2021-10-18 09:45:00|2254.4|2254.1|2254.7|2254.4|2254.9|2254.6|2253.3|2253|99
1634550600000|2021-10-18 09:50:00|2254.8|2254.5|2255|2254.7|2255.5|2255.2|2254.6|2254.3|41
1634550900000|2021-10-18 09:55:00|2254.9|2254.6|2254.4|2254.1|2255|2254.7|2254|2253.7|71
1634551200000|2021-10-18 10:00:00|2254.3|2254|2255.6|2255.3|2255.7|2255.4|2253.6|2253.3|142
1634551500000|2021-10-18 10:05:00|2255.9|2255.6|2255.8|2255.5|2256.5|2256.2|2255.2|2254.9|150
1634551800000|2021-10-18 10:10:00|2255.7|2255.4|2254.1|2253.8|2255.9|2255.6|2253.8|2253.5|142
1634552100000|2021-10-18 10:15:00|2254|2253.7|2253.7|2253.4|2254.3|2254|2252.3|2252|152
1634552400000|2021-10-18 10:20:00|2253.8|2253.5|2254.6|2254.3|2255.5|2255.2|2253.5|2253.2|127
1634552700000|2021-10-18 10:25:00|2254.4|2254.1|2255.2|2254.9|2255.6|2255.3|2254.1|2253.8|148
1634553000000|2021-10-18 10:30:00|2255.3|2255|2256.5|2256.2|2256.6|2256.3|2255.3|2255|137
1634553300000|2021-10-18 10:35:00|2256.6|2256.3|2256.1|2255.8|2256.6|2256.3|2255.8|2255.5|85
1634553600000|2021-10-18 10:40:00|2255.7|2255.4|2256.9|2256.6|2257.6|2257.3|2255.6|2255.3|127
1634553900000|2021-10-18 10:45:00|2256.8|2256.5|2255.5|2255.2|2256.8|2256.5|2255.4|2255.1|58
1634554200000|2021-10-18 10:50:00|2255.4|2255.1|2254.9|2254.6|2255.4|2255.1|2254.4|2254.1|62
1634554500000|2021-10-18 10:55:00|2255.2|2254.9|2254.5|2254.2|2255.7|2255.4|2254.4|2254.1|45
1634554800000|2021-10-18 11:00:00|2254.4|2254.1|2255.5|2255.2|2255.5|2255.2|2254.4|2254.1|77
1634555100000|2021-10-18 11:05:00|2255.4|2255.1|2256.4|2256.1|2256.7|2256.4|2254.5|2254.2|115
1634555400000|2021-10-18 11:10:00|2256.5|2256.2|2256|2255.7|2256.6|2256.3|2255.6|2255.3|66
1634555700000|2021-10-18 11:15:00|2255.9|2255.6|2256.6|2256.3|2256.9|2256.6|2255.8|2255.5|53
1634556000000|2021-10-18 11:20:00|2256.5|2256.2|2257.5|2257.2|2257.5|2257.2|2256.3|2256|88
1634556300000|2021-10-18 11:25:00|2257.6|2257.3|2258.8|2258.5|2258.9|2258.6|2256.8|2256.5|222
1634556600000|2021-10-18 11:30:00|2259.1|2258.8|2257.2|2256.9|2259.1|2258.8|2257.2|2256.9|161
1634556900000|2021-10-18 11:35:00|2257.4|2257.1|2255.9|2255.6|2257.7|2257.4|2255.2|2254.9|218
1634557200000|2021-10-18 11:40:00|2256|2255.7|2256.1|2255.8|2256.7|2256.4|2255.5|2255.2|167
1634557500000|2021-10-18 11:45:00|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.3|2255|104
1634557800000|2021-10-18 11:50:00|2255.8|2255.5|2256.7|2256.4|2256.9|2256.6|2255.6|2255.3|111
1634558100000|2021-10-18 11:55:00|2256.8|2256.5|2256.4|2256.1|2256.9|2256.6|2255.9|2255.6|112
1634558400000|2021-10-18 12:00:00|2256.5|2256.2|2253.9|2253.6|2256.5|2256.2|2251.8|2251.5|1025
1634558700000|2021-10-18 12:05:00|2253.8|2253.5|2256.3|2256|2256.3|2256|2253.8|2253.5|441
1634559000000|2021-10-18 12:10:00|2256.2|2255.9|2255.9|2255.6|2256.6|2256.3|2255.1|2254.8|317
1634559300000|2021-10-18 12:15:00|2256.1|2255.8|2256.7|2256.4|2256.8|2256.5|2255.7|2255.4|200
1634559600000|2021-10-18 12:20:00|2256.6|2256.3|2257.4|2257.1|2258.1|2257.8|2256.4|2256.1|281
1634559900000|2021-10-18 12:25:00|2257.3|2257|2256.2|2255.9|2257.7|2257.4|2255.9|2255.6|151
1634560200000|2021-10-18 12:30:00|2256.1|2255.8|2255.9|2255.6|2256.2|2255.9|2254|2253.7|326
1634560500000|2021-10-18 12:35:00|2256|2255.7|2256.7|2256.4|2256.9|2256.6|2255.5|2255.2|251
1634560800000|2021-10-18 12:40:00|2256.8|2256.5|2256.4|2256.1|2256.8|2256.5|2255.9|2255.6|150
1634561100000|2021-10-18 12:45:00|2256.5|2256.2|2254.3|2254|2256.9|2256.6|2254|2253.7|330
1634561400000|2021-10-18 12:50:00|2254.4|2254.1|2251.1|2250.8|2254.7|2254.4|2251|2250.7|767
1634561700000|2021-10-18 12:55:00|2251|2250.7|2252.6|2252.3|2252.6|2252.3|2251|2250.7|444
1634562000000|2021-10-18 13:00:00|2252.5|2252.2|2253.6|2253.3|2254|2253.7|2252|2251.7|329
1634562300000|2021-10-18 13:05:00|2253.7|2253.4|2254.8|2254.5|2255.2|2254.9|2252.6|2252.3|316
1634562600000|2021-10-18 13:10:00|2254.9|2254.6|2253.9|2253.6|2255.1|2254.8|2253.1|2252.8|253
1634562900000|2021-10-18 13:15:00|2253.8|2253.5|2255.2|2254.9|2255.3|2255|2253|2252.7|449
1634563200000|2021-10-18 13:20:00|2255.3|2255|2257|2256.7|2257.1|2256.8|2255.2|2254.9|448
1634563500000|2021-10-18 13:25:00|2257.1|2256.8|2255.6|2255.3|2258|2257.7|2255.6|2255.3|724
1634563800000|2021-10-18 13:30:00|2255.7|2255.4|2259|2258.7|2260.1|2259.8|2255.7|2255.4|8010
1634564100000|2021-10-18 13:35:00|2259.1|2258.8|2256.6|2256.3|2259.5|2259.2|2254.2|2253.9|5338
1634564400000|2021-10-18 13:40:00|2256.4|2256.1|2261.7|2261.4|2261.7|2261.4|2254.5|2254.2|4753
1634564700000|2021-10-18 13:45:00|2261.8|2261.5|2264.9|2264.6|2265.7|2265.4|2261.4|2261.1|4612
1634565000000|2021-10-18 13:50:00|2264.6|2264.3|2259.9|2259.6|2265.6|2265.3|2259.7|2259.4|3638
1634565300000|2021-10-18 13:55:00|2259.8|2259.5|2260.7|2260.4|2262.4|2262.1|2258.8|2258.5|2688
1634565600000|2021-10-18 14:00:00|2260.8|2260.5|2264.2|2263.9|2264.7|2264.4|2259.7|2259.4|2783
1634565900000|2021-10-18 14:05:00|2264.3|2264|2265|2264.7|2265.1|2264.8|2263|2262.7|2128
1634566200000|2021-10-18 14:10:00|2264.9|2264.6|2265.7|2265.4|2265.9|2265.6|2262.9|2262.6|2473
1634566500000|2021-10-18 14:15:00|2265.3|2265|2265.1|2264.8|2266|2265.7|2263.5|2263.2|3021
1634566800000|2021-10-18 14:20:00|2265|2264.7|2265.7|2265.4|2266.3|2266|2264.1|2263.8|1909
1634567100000|2021-10-18 14:25:00|2265.5|2265.2|2266.2|2265.9|2266.6|2266.3|2264.8|2264.5|2084
1634567400000|2021-10-18 14:30:00|2266.1|2265.8|2263.7|2263.4|2266.2|2265.9|2263.7|2263.4|2569
1634567700000|2021-10-18 14:35:00|2263.6|2263.3|2265|2264.7|2265.2|2264.9|2262.5|2262.2|1980
1634568000000|2021-10-18 14:40:00|2265.1|2264.8|2265.4|2265.1|2266|2265.7|2264.6|2264.3|2277
1634568300000|2021-10-18 14:45:00|2265.6|2265.3|2264.5|2264.2|2265.6|2265.3|2263|2262.7|1067
1634568600000|2021-10-18 14:50:00|2264.6|2264.3|2261.4|2261.1|2264.7|2264.4|2261.1|2260.8|1551
1634568900000|2021-10-18 14:55:00|2261.3|2261|2263.6|2263.3|2263.8|2263.5|2260.3|2260|2067
1634569200000|2021-10-18 15:00:00|2263.7|2263.4|2263.6|2263.3|2264|2263.7|2262.5|2262.2|1051
1634569500000|2021-10-18 15:05:00|2263.8|2263.5|2263.3|2263|2264.9|2264.6|2263|2262.7|1464
1634569800000|2021-10-18 15:10:00|2263.2|2262.9|2261.3|2261|2263.4|2263.1|2260.9|2260.6|1210
1634570100000|2021-10-18 15:15:00|2261.5|2261.2|2264.5|2264.2|2264.7|2264.4|2261|2260.7|1053
1634570400000|2021-10-18 15:20:00|2264.4|2264.1|2265.8|2265.5|2266.4|2266.1|2263.9|2263.6|1210
1634570700000|2021-10-18 15:25:00|2265.9|2265.6|2262|2261.7|2266.2|2265.9|2262|2261.7|1419
1634571000000|2021-10-18 15:30:00|2262.1|2261.8|2264.1|2263.8|2264.3|2264|2261.4|2261.1|753
1634571300000|2021-10-18 15:35:00|2264|2263.7|2264.9|2264.6|2265|2264.7|2263.2|2262.9|689
1634571600000|2021-10-18 15:40:00|2265|2264.7|2265.6|2265.3|2265.7|2265.4|2264.5|2264.2|588
1634571900000|2021-10-18 15:45:00|2265.7|2265.4|2268.4|2268.1|2268.6|2268.3|2265.7|2265.4|1812
1634572200000|2021-10-18 15:50:00|2268.3|2268|2269.4|2269.1|2269.7|2269.4|2267.7|2267.4|914
1634572500000|2021-10-18 15:55:00|2269.3|2269|2270.5|2270.2|2270.9|2270.6|2269.1|2268.8|999
1634572800000|2021-10-18 16:00:00|2270.6|2270.3|2269.6|2269.3|2270.8|2270.5|2269.4|2269.1|914
1634573100000|2021-10-18 16:05:00|2269.5|2269.2|2270.6|2270.3|2271.2|2270.9|2269.3|2269|989
1634573400000|2021-10-18 16:10:00|2270.7|2270.4|2272.2|2271.9|2272.4|2272.1|2270.4|2270.1|806
1634573700000|2021-10-18 16:15:00|2272.3|2272|2270.8|2270.5|2272.9|2272.6|2270.4|2270.1|1051
1634574000000|2021-10-18 16:20:00|2270.9|2270.6|2270.5|2270.2|2271.3|2271|2270|2269.7|747
1634574300000|2021-10-18 16:25:00|2270.6|2270.3|2268.7|2268.4|2270.7|2270.4|2268.1|2267.8|931
1634574600000|2021-10-18 16:30:00|2269|2268.7|2269.5|2269.2|2270|2269.7|2267.7|2267.4|714
1634574900000|2021-10-18 16:35:00|2269.4|2269.1|2268.8|2268.5|2269.9|2269.6|2268.3|2268|668
1634575200000|2021-10-18 16:40:00|2269.1|2268.8|2270|2269.7|2270.4|2270.1|2268.9|2268.6|516
1634575500000|2021-10-18 16:45:00|2269.9|2269.6|2268.7|2268.4|2270|2269.7|2268.7|2268.4|524
1634575800000|2021-10-18 16:50:00|2268.6|2268.3|2267.1|2266.8|2268.9|2268.6|2266.7|2266.4|811
1634576100000|2021-10-18 16:55:00|2267.2|2266.9|2268.3|2268|2268.5|2268.2|2267|2266.7|687
1634576400000|2021-10-18 17:00:00|2268.4|2268.1|2271.3|2271|2271.5|2271.2|2268.2|2267.9|979
1634576700000|2021-10-18 17:05:00|2271.2|2270.9|2271.9|2271.6|2272.1|2271.8|2269.9|2269.6|765
1634577000000|2021-10-18 17:10:00|2272|2271.7|2272.5|2272.2|2272.5|2272.2|2271.3|2271|633
1634577300000|2021-10-18 17:15:00|2272.6|2272.3|2272.5|2272.2|2272.7|2272.4|2271|2270.7|549
1634577600000|2021-10-18 17:20:00|2272.6|2272.3|2271.2|2270.9|2273|2272.7|2271.2|2270.9|604
1634577900000|2021-10-18 17:25:00|2271.1|2270.8|2271.7|2271.4|2271.9|2271.6|2270.6|2270.3|405
1634578200000|2021-10-18 17:30:00|2271.8|2271.5|2269.9|2269.6|2272|2271.7|2269.9|2269.6|592
1634578500000|2021-10-18 17:35:00|2270|2269.7|2271.1|2270.8|2271.5|2271.2|2269.1|2268.8|551
1634578800000|2021-10-18 17:40:00|2271|2270.7|2269.9|2269.6|2271|2270.7|2268.8|2268.5|549
1634579100000|2021-10-18 17:45:00|2270|2269.7|2270.5|2270.2|2271.6|2271.3|2269.3|2269|701
1634579400000|2021-10-18 17:50:00|2270.6|2270.3|2270.6|2270.3|2271.5|2271.2|2270.2|2269.9|544
1634579700000|2021-10-18 17:55:00|2270.7|2270.4|2268.4|2268.1|2270.7|2270.4|2268.2|2267.9|1011
1634580000000|2021-10-18 18:00:00|2268.6|2268.3|2265.9|2265.6|2268.7|2268.4|2265.8|2265.5|1417
1634580300000|2021-10-18 18:05:00|2265.8|2265.5|2267|2266.7|2267.1|2266.8|2265.6|2265.3|605
1634580600000|2021-10-18 18:10:00|2266.9|2266.6|2267|2266.7|2267.3|2267|2265.9|2265.6|445
1634580900000|2021-10-18 18:15:00|2267.1|2266.8|2268.1|2267.8|2268.5|2268.2|2266.9|2266.6|437
1634581200000|2021-10-18 18:20:00|2267.9|2267.6|2268.5|2268.2|2268.6|2268.3|2267.4|2267.1|404
1634581500000|2021-10-18 18:25:00|2268.6|2268.3|2269.5|2269.2|2269.6|2269.3|2266.5|2266.2|836
1634581800000|2021-10-18 18:30:00|2269.4|2269.1|2268.8|2268.5|2270.5|2270.2|2268.2|2267.9|1509
1634582100000|2021-10-18 18:35:00|2269|2268.7|2266.1|2265.8|2269|2268.7|2265.7|2265.4|1600
1634582400000|2021-10-18 18:40:00|2266.2|2265.9|2265.6|2265.3|2267.7|2267.4|2265.3|2265|580
1634582700000|2021-10-18 18:45:00|2265.3|2265|2265.2|2264.9|2266|2265.7|2264.3|2264|746
1634583000000|2021-10-18 18:50:00|2265.1|2264.8|2266.5|2266.2|2267.4|2267.1|2265.1|2264.8|546
1634583300000|2021-10-18 18:55:00|2266.4|2266.1|2266.8|2266.5|2267.7|2267.4|2266.2|2265.9|550
1634583600000|2021-10-18 19:00:00|2266.9|2266.6|2266.8|2266.5|2267.2|2266.9|2265.6|2265.3|861
1634583900000|2021-10-18 19:05:00|2266.7|2266.4|2266.4|2266.1|2266.9|2266.6|2265.6|2265.3|597
1634584200000|2021-10-18 19:10:00|2266.3|2266|2265.9|2265.6|2268.6|2268.3|2265.7|2265.4|1124
1634584500000|2021-10-18 19:15:00|2266|2265.7|2267.6|2267.3|2267.9|2267.6|2265.4|2265.1|526
1634584800000|2021-10-18 19:20:00|2267.8|2267.5|2269.6|2269.3|2270|2269.7|2267.5|2267.2|672
1634585100000|2021-10-18 19:25:00|2269.7|2269.4|2267.5|2267.2|2269.7|2269.4|2266.9|2266.6|678
1634585400000|2021-10-18 19:30:00|2267.1|2266.8|2267.4|2267.1|2268.1|2267.8|2266.6|2266.3|599
1634585700000|2021-10-18 19:35:00|2267.3|2267|2268.9|2268.6|2268.9|2268.6|2267.2|2266.9|739
1634586000000|2021-10-18 19:40:00|2268.8|2268.5|2266.3|2266|2269.3|2269|2266.3|2266|1000
1634586300000|2021-10-18 19:45:00|2266.4|2266.1|2268.4|2268.1|2269|2268.7|2266.4|2266.1|1292
1634586600000|2021-10-18 19:50:00|2268.7|2268.4|2269|2268.7|2270|2269.7|2267.3|2267|2427
1634586900000|2021-10-18 19:55:00|2269.1|2268.8|2267.9|2267.6|2269.1|2268.8|2266.4|2266.1|5502
1634587200000|2021-10-18 20:00:00|2267.8|2267.5|2266.1|2265.8|2268.1|2267.8|2265.4|2265.1|1861
1634587500000|2021-10-18 20:05:00|2266|2265.7|2264.9|2264.6|2266|2265.7|2264.7|2264.4|933
1634587800000|2021-10-18 20:10:00|2264.8|2264.5|2266.1|2265.8|2266.2|2265.9|2264.6|2264.3|644
1634588100000|2021-10-18 20:15:00|2266|2265.7|2265.1|2264.8|2266.3|2266|2264.9|2264.6|221
1634588400000|2021-10-18 20:20:00|2265.2|2264.9|2265.4|2265.1|2265.7|2265.4|2265.2|2264.9|205
1634588700000|2021-10-18 20:25:00|2265.5|2265.2|2265.4|2265.1|2266|2265.7|2265.3|2265|137
1634589000000|2021-10-18 20:30:00|2265.5|2265.2|2265.5|2265.2|2265.8|2265.5|2265.3|2265|100
1634589300000|2021-10-18 20:35:00|2265.4|2265.1|2265.8|2265.5|2265.8|2265.5|2265.2|2264.9|67
1634589600000|2021-10-18 20:40:00|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|105
1634589900000|2021-10-18 20:45:00|2265.7|2265.4|2265|2264.7|2265.7|2265.4|2264.8|2264.5|146
1634590200000|2021-10-18 20:50:00|2265.1|2264.8|2265.7|2265.4|2265.8|2265.5|2265|2264.7|59
1634590500000|2021-10-18 20:55:00|2265.6|2265.3|2265.9|2265.1|2265.9|2265.5|2265.3|2265|162
1634590800000|2021-10-18 21:00:00|2265.8|2265|2266.1|2265.3|2266.2|2265.4|2265.8|2265|0
1634591100000|2021-10-18 21:05:00|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|0
1634591700000|2021-10-18 21:15:00|2266.3|2265.5|2266.3|2265.5|2266.4|2265.6|2266.2|2265.4|0
1634592000000|2021-10-18 21:20:00|2266.2|2265.4|2266.2|2265.4|2266.3|2265.5|2266.2|2265.4|0
1634592300000|2021-10-18 21:25:00|2266.3|2265.5|2266.3|2265.5|2266.3|2265.5|2266.2|2265.4|0
1634593200000|2021-10-18 21:40:00|2266.2|2265.4|2266.3|2265.5|2266.3|2265.5|2266.2|2265.4|0
1634593500000|2021-10-18 21:45:00|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|0
1634593800000|2021-10-18 21:50:00|2266.3|2265.5|2266.3|2265.5|2266.3|2265.5|2266.2|2265.4|0
1634594100000|2021-10-18 21:55:00|2266.2|2265.4|2266.4|2265.6|2266.4|2265.6|2266.1|2265.3|0
1634594400000|2021-10-18 22:00:00|2266.3|2265.5|2265.9|2265.6|2266.6|2266.3|2265.8|2265.5|91
1634594700000|2021-10-18 22:05:00|2266|2265.7|2266|2265.7|2266.5|2266.2|2265.8|2265.5|29
1634595000000|2021-10-18 22:10:00|2266.1|2265.8|2265.7|2265.4|2266.5|2266.2|2265.7|2265.4|38
1634595300000|2021-10-18 22:15:00|2265.6|2265.3|2265.2|2264.9|2266|2265.7|2265.2|2264.9|36
1634595600000|2021-10-18 22:20:00|2265.3|2265|2265|2264.7|2265.5|2265.2|2264.8|2264.5|59
1634595900000|2021-10-18 22:25:00|2264.9|2264.6|2264.9|2264.6|2265.3|2265|2264.8|2264.5|48
1634596200000|2021-10-18 22:30:00|2264.8|2264.5|2264.7|2264.4|2265.2|2264.9|2264.5|2264.2|29
1634596500000|2021-10-18 22:35:00|2264.8|2264.5|2263.9|2263.6|2264.8|2264.5|2263.7|2263.4|70
1634596800000|2021-10-18 22:40:00|2264|2263.7|2263.8|2263.5|2264.3|2264|2263.5|2263.2|52
1634597100000|2021-10-18 22:45:00|2263.7|2263.4|2263.6|2263.3|2264.2|2263.9|2263.6|2263.3|40
1634597400000|2021-10-18 22:50:00|2263.7|2263.4|2263.8|2263.5|2264.2|2263.9|2263.7|2263.4|30
1634597700000|2021-10-18 22:55:00|2263.7|2263.4|2263.1|2262.8|2263.7|2263.4|2262.9|2262.6|41
1634598000000|2021-10-18 23:00:00|2263.2|2262.9|2263.8|2263.5|2264.2|2263.9|2263|2262.7|42
1634598300000|2021-10-18 23:05:00|2263.7|2263.4|2262.5|2262.2|2263.7|2263.4|2262.4|2262.1|116
1634598600000|2021-10-18 23:10:00|2262.6|2262.3|2263.1|2262.8|2263.5|2263.2|2262.6|2262.3|22
1634598900000|2021-10-18 23:15:00|2263|2262.7|2263.6|2263.3|2263.8|2263.5|2262.9|2262.6|21
1634599200000|2021-10-18 23:20:00|2263.7|2263.4|2264.3|2264|2264.4|2264.1|2263.4|2263.1|35
1634599500000|2021-10-18 23:25:00|2264.4|2264.1|2264.2|2263.9|2264.5|2264.2|2263.4|2263.1|50
1634599800000|2021-10-18 23:30:00|2264.3|2264|2265.5|2265.2|2265.7|2265.4|2264.2|2263.9|61
1634600100000|2021-10-18 23:35:00|2265.6|2265.3|2265.1|2264.8|2265.8|2265.5|2265|2264.7|39
1634600400000|2021-10-18 23:40:00|2265|2264.7|2267.2|2266.9|2267.6|2267.3|2265|2264.7|155
1634600700000|2021-10-18 23:45:00|2267.1|2266.8|2266.9|2266.6|2267.2|2266.9|2266.2|2265.9|50
1634601000000|2021-10-18 23:50:00|2266.8|2266.5|2267|2266.7|2267.4|2267.1|2266.1|2265.8|72
1634601300000|2021-10-18 23:55:00|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.5|2266.2|53
1634601600000|2021-10-19 00:00:00|2266.8|2266.5|2268|2267.7|2268.8|2268.5|2266.8|2266.5|72
1634601900000|2021-10-19 00:05:00|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267|2266.7|39
1634602200000|2021-10-19 00:10:00|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.4|2267.1|20
1634602500000|2021-10-19 00:15:00|2268|2267.7|2269.6|2269.3|2271.2|2270.9|2267.9|2267.6|204
1634602800000|2021-10-19 00:20:00|2269.7|2269.4|2268.4|2268.1|2270|2269.7|2268|2267.7|94
1634603100000|2021-10-19 00:25:00|2268.5|2268.2|2267.8|2267.5|2268.5|2268.2|2267.3|2267|63
1634603400000|2021-10-19 00:30:00|2267.9|2267.6|2267.5|2267.2|2268.3|2268|2267.5|2267.2|34
1634603700000|2021-10-19 00:35:00|2267.6|2267.3|2264.7|2264.4|2267.7|2267.4|2264.7|2264.4|181
1634604000000|2021-10-19 00:40:00|2264.8|2264.5|2264.6|2264.3|2264.9|2264.6|2263.6|2263.3|173
1634604300000|2021-10-19 00:45:00|2264.5|2264.2|2265.3|2265|2265.6|2265.3|2263.5|2263.2|105
1634604600000|2021-10-19 00:50:00|2265.2|2264.9|2264.7|2264.4|2265.2|2264.9|2264.1|2263.8|79
1634604900000|2021-10-19 00:55:00|2264.6|2264.3|2265.2|2264.9|2265.9|2265.6|2263.7|2263.4|85
1634605200000|2021-10-19 01:00:00|2265.3|2265|2264.5|2264.2|2265.6|2265.3|2264.3|2264|58
1634605500000|2021-10-19 01:05:00|2264.4|2264.1|2264.3|2264|2264.7|2264.4|2263.6|2263.3|57
1634605800000|2021-10-19 01:10:00|2264.1|2263.8|2263.5|2263.2|2264.1|2263.8|2263.1|2262.8|67
1634606100000|2021-10-19 01:15:00|2263.6|2263.3|2264|2263.7|2264.1|2263.8|2262.8|2262.5|42
1634606400000|2021-10-19 01:20:00|2264.1|2263.8|2262.9|2262.6|2264.8|2264.5|2262.9|2262.6|55
1634606700000|2021-10-19 01:25:00|2263|2262.7|2263.5|2263.2|2263.6|2263.3|2262.6|2262.3|28
1634607000000|2021-10-19 01:30:00|2263.4|2263.1|2265.1|2264.8|2265.2|2264.9|2262.9|2262.6|44
1634607300000|2021-10-19 01:35:00|2264.9|2264.6|2265|2264.7|2266.3|2266|2264.9|2264.6|56
1634607600000|2021-10-19 01:40:00|2265.1|2264.8|2265.8|2265.5|2265.8|2265.5|2264.8|2264.5|36
1634607900000|2021-10-19 01:45:00|2265.9|2265.6|2265.9|2265.6|2266.9|2266.6|2265.8|2265.5|65
1634608200000|2021-10-19 01:50:00|2266|2265.7|2267.1|2266.8|2267.3|2267|2265.5|2265.2|46
1634608500000|2021-10-19 01:55:00|2267.2|2266.9|2267.1|2266.8|2268.3|2268|2266.9|2266.6|96
1634608800000|2021-10-19 02:00:00|2267.2|2266.9|2266.8|2266.5|2267.4|2267.1|2266.5|2266.2|86
1634609100000|2021-10-19 02:05:00|2266.9|2266.6|2266|2265.7|2267.1|2266.8|2265.8|2265.5|73
1634609400000|2021-10-19 02:10:00|2265.9|2265.6|2265.8|2265.5|2266.2|2265.9|2265.4|2265.1|38
1634609700000|2021-10-19 02:15:00|2265.9|2265.6|2265.7|2265.4|2266.1|2265.8|2265.4|2265.1|28
1634610000000|2021-10-19 02:20:00|2265.6|2265.3|2265.1|2264.8|2265.7|2265.4|2264.8|2264.5|39
1634610300000|2021-10-19 02:25:00|2265|2264.7|2265.4|2265.1|2265.6|2265.3|2264.8|2264.5|9
1634610600000|2021-10-19 02:30:00|2265.3|2265|2264.9|2264.6|2266.1|2265.8|2264.8|2264.5|24
1634610900000|2021-10-19 02:35:00|2265|2264.7|2264.5|2264.2|2265.1|2264.8|2264.4|2264.1|48
1634611200000|2021-10-19 02:40:00|2264.6|2264.3|2264.3|2264|2264.8|2264.5|2264.1|2263.8|27
1634611500000|2021-10-19 02:45:00|2264.2|2263.9|2265.1|2264.8|2265.2|2264.9|2264.1|2263.8|14
1634611800000|2021-10-19 02:50:00|2265.2|2264.9|2265|2264.7|2265.4|2265.1|2264.6|2264.3|5
1634612100000|2021-10-19 02:55:00|2265.1|2264.8|2265|2264.7|2265.5|2265.2|2265|2264.7|13
1634612400000|2021-10-19 03:00:00|2264.9|2264.6|2265.6|2265.3|2265.7|2265.4|2264.9|2264.6|29
1634612700000|2021-10-19 03:05:00|2265.7|2265.4|2264.7|2264.4|2265.7|2265.4|2264.6|2264.3|41
1634613000000|2021-10-19 03:10:00|2264.6|2264.3|2265.4|2265.1|2265.5|2265.2|2264.4|2264.1|37
1634613300000|2021-10-19 03:15:00|2265.3|2265|2264|2263.7|2265.3|2265|2264|2263.7|54
1634613600000|2021-10-19 03:20:00|2264.1|2263.8|2264|2263.7|2264.4|2264.1|2263.8|2263.5|22
1634613900000|2021-10-19 03:25:00|2264.1|2263.8|2263.6|2263.3|2264.3|2264|2263.5|2263.2|36
1634614200000|2021-10-19 03:30:00|2263.7|2263.4|2264.4|2264.1|2264.7|2264.4|2263.6|2263.3|18
1634614500000|2021-10-19 03:35:00|2264.5|2264.2|2265|2264.7|2265|2264.7|2264.4|2264.1|9
1634614800000|2021-10-19 03:40:00|2265.1|2264.8|2265.4|2265.1|2266.1|2265.8|2264.9|2264.6|53
1634615100000|2021-10-19 03:45:00|2265.3|2265|2265.6|2265.3|2265.9|2265.6|2265.3|2265|3
1634615400000|2021-10-19 03:50:00|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.6|2265.3|15
1634615700000|2021-10-19 03:55:00|2266.1|2265.8|2265.7|2265.4|2266.1|2265.8|2265.4|2265.1|7
1634616000000|2021-10-19 04:00:00|2265.6|2265.3|2265.5|2265.2|2265.9|2265.6|2265.4|2265.1|13
1634616300000|2021-10-19 04:05:00|2265.4|2265.1|2265|2264.7|2265.6|2265.3|2264.8|2264.5|32
1634616600000|2021-10-19 04:10:00|2264.9|2264.6|2265.6|2265.3|2265.7|2265.4|2264.8|2264.5|11
1634616900000|2021-10-19 04:15:00|2265.7|2265.4|2265.1|2264.8|2266|2265.7|2264.9|2264.6|21
1634617200000|2021-10-19 04:20:00|2265|2264.7|2265.6|2265.3|2265.6|2265.3|2264.9|2264.6|5
1634617500000|2021-10-19 04:25:00|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.2|2264.9|7
1634617800000|2021-10-19 04:30:00|2265.5|2265.2|2265.8|2265.5|2266.1|2265.8|2265.2|2264.9|34
1634618100000|2021-10-19 04:35:00|2265.7|2265.4|2264.7|2264.4|2265.7|2265.4|2264.4|2264.1|35
1634618400000|2021-10-19 04:40:00|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.4|2264.1|12
1634618700000|2021-10-19 04:45:00|2265|2264.7|2264.2|2263.9|2265|2264.7|2263.9|2263.6|30
1634619000000|2021-10-19 04:50:00|2264.1|2263.8|2264.3|2264|2264.4|2264.1|2263.9|2263.6|17
1634619300000|2021-10-19 04:55:00|2264.2|2263.9|2264.9|2264.6|2265.1|2264.8|2264.2|2263.9|41
1634619600000|2021-10-19 05:00:00|2264.8|2264.5|2264.9|2264.6|2265.5|2265.2|2264.8|2264.5|7
1634619900000|2021-10-19 05:05:00|2264.8|2264.5|2264.3|2264|2264.9|2264.6|2264.2|2263.9|9
1634620200000|2021-10-19 05:10:00|2264.4|2264.1|2264.9|2264.6|2265.2|2264.9|2264.4|2264.1|10
1634620500000|2021-10-19 05:15:00|2265|2264.7|2265|2264.7|2265.2|2264.9|2264.7|2264.4|7
1634620800000|2021-10-19 05:20:00|2265.1|2264.8|2264.7|2264.4|2265.2|2264.9|2264.6|2264.3|17
1634621100000|2021-10-19 05:25:00|2264.6|2264.3|2264.9|2264.6|2265.3|2265|2264.5|2264.2|22
1634621400000|2021-10-19 05:30:00|2265|2264.7|2265.5|2265.2|2265.6|2265.3|2264.9|2264.6|18
1634621700000|2021-10-19 05:35:00|2265.7|2265.4|2265.5|2265.2|2265.9|2265.6|2265.2|2264.9|11
1634622000000|2021-10-19 05:40:00|2265.6|2265.3|2267|2266.7|2267|2266.7|2265.2|2264.9|47
1634622300000|2021-10-19 05:45:00|2266.9|2266.6|2267.3|2267|2267.5|2267.2|2266.5|2266.2|61
1634622600000|2021-10-19 05:50:00|2267.2|2266.9|2266.8|2266.5|2267.6|2267.3|2266.7|2266.4|41
1634622900000|2021-10-19 05:55:00|2266.9|2266.6|2267.9|2267.6|2267.9|2267.6|2266.3|2266|55
1634623200000|2021-10-19 06:00:00|2267.7|2267.4|2269.8|2269.5|2270|2269.7|2266.9|2266.6|116
1634623500000|2021-10-19 06:05:00|2269.9|2269.6|2268.3|2268|2269.9|2269.6|2268|2267.7|99
1634623800000|2021-10-19 06:10:00|2268.2|2267.9|2268.3|2268|2268.8|2268.5|2267.9|2267.6|62
1634624100000|2021-10-19 06:15:00|2268.2|2267.9|2269.3|2269|2269.6|2269.3|2268.2|2267.9|33
1634624400000|2021-10-19 06:20:00|2269.5|2269.2|2269.8|2269.5|2269.9|2269.6|2268.6|2268.3|70
1634624700000|2021-10-19 06:25:00|2269.9|2269.6|2269.6|2269.3|2270.2|2269.9|2269.5|2269.2|15
1634625000000|2021-10-19 06:30:00|2269.7|2269.4|2272|2271.7|2272.4|2272.1|2269.5|2269.2|189
1634625300000|2021-10-19 06:35:00|2272.1|2271.8|2271.5|2271.2|2272.2|2271.9|2271.3|2271|80
1634625600000|2021-10-19 06:40:00|2271.4|2271.1|2271.1|2270.8|2271.4|2271.1|2270.6|2270.3|67
1634625900000|2021-10-19 06:45:00|2271.3|2271|2272.4|2272.1|2272.7|2272.4|2270.3|2270|154
1634626200000|2021-10-19 06:50:00|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2271.6|2271.3|77
1634626500000|2021-10-19 06:55:00|2272.8|2272.5|2272.2|2271.9|2272.8|2272.5|2271.7|2271.4|100
1634626800000|2021-10-19 07:00:00|2271.9|2271.6|2270.5|2270.2|2271.9|2271.6|2269|2268.7|303
1634627100000|2021-10-19 07:05:00|2270.4|2270.1|2268.4|2268.1|2270.4|2270.1|2268.3|2268|99
1634627400000|2021-10-19 07:10:00|2268.5|2268.2|2268.8|2268.5|2268.9|2268.6|2267.6|2267.3|71
1634627700000|2021-10-19 07:15:00|2268.7|2268.4|2268.3|2268|2269.4|2269.1|2267.9|2267.6|66
1634628000000|2021-10-19 07:20:00|2268.4|2268.1|2268.5|2268.2|2268.8|2268.5|2267.9|2267.6|63
1634628300000|2021-10-19 07:25:00|2268.6|2268.3|2269.5|2269.2|2269.7|2269.4|2268.5|2268.2|48
1634628600000|2021-10-19 07:30:00|2269.6|2269.3|2269.8|2269.5|2270.3|2270|2269.3|2269|40
1634628900000|2021-10-19 07:35:00|2269.9|2269.6|2269.2|2268.9|2270.1|2269.8|2268.7|2268.4|51
1634629200000|2021-10-19 07:40:00|2269.3|2269|2269.3|2269|2269.7|2269.4|2268.8|2268.5|38
1634629500000|2021-10-19 07:45:00|2269.4|2269.1|2269.6|2269.3|2270|2269.7|2269.1|2268.8|28
1634629800000|2021-10-19 07:50:00|2269.4|2269.1|2269.7|2269.4|2269.7|2269.4|2268.8|2268.5|26
1634630100000|2021-10-19 07:55:00|2269.8|2269.5|2269.8|2269.5|2270.2|2269.9|2269.6|2269.3|35
1634630400000|2021-10-19 08:00:00|2269.9|2269.6|2270|2269.7|2270.8|2270.5|2269.6|2269.3|77
1634630700000|2021-10-19 08:05:00|2270.1|2269.8|2272.9|2272.6|2273.2|2272.9|2269.9|2269.6|89
1634631000000|2021-10-19 08:10:00|2272.8|2272.5|2272.6|2272.3|2272.9|2272.6|2272.3|2272|95
1634631300000|2021-10-19 08:15:00|2272.7|2272.4|2274.8|2274.5|2275|2274.7|2272.6|2272.3|220
1634631600000|2021-10-19 08:20:00|2274.9|2274.6|2274.5|2274.2|2275.2|2274.9|2274.2|2273.9|107
1634631900000|2021-10-19 08:25:00|2274.4|2274.1|2274|2273.7|2274.6|2274.3|2273.4|2273.1|150
1634632200000|2021-10-19 08:30:00|2274.1|2273.8|2273.3|2273|2274.3|2274|2272.8|2272.5|80
1634632500000|2021-10-19 08:35:00|2273.4|2273.1|2273|2272.7|2273.4|2273.1|2272.7|2272.4|57
1634632800000|2021-10-19 08:40:00|2272.9|2272.6|2273.5|2273.2|2273.5|2273.2|2272.5|2272.2|56
1634633100000|2021-10-19 08:45:00|2273.3|2273|2274.7|2274.4|2274.7|2274.4|2273.1|2272.8|181
1634633400000|2021-10-19 08:50:00|2274.9|2274.6|2274|2273.7|2274.9|2274.6|2273.8|2273.5|144
1634633700000|2021-10-19 08:55:00|2273.9|2273.6|2275.9|2275.6|2276|2275.7|2273.9|2273.6|233
1634634000000|2021-10-19 09:00:00|2275.3|2275|2276.5|2276.2|2277|2276.7|2274.6|2274.3|231
1634634300000|2021-10-19 09:05:00|2276.6|2276.3|2276.4|2276.1|2277|2276.7|2276.2|2275.9|112
1634634600000|2021-10-19 09:10:00|2276.3|2276|2276.7|2276.4|2276.9|2276.6|2275.5|2275.2|110
1634634900000|2021-10-19 09:15:00|2276.8|2276.5|2276.6|2276.3|2276.9|2276.6|2275.9|2275.6|66
1634635200000|2021-10-19 09:20:00|2276.5|2276.2|2276.9|2276.6|2277|2276.7|2276.5|2276.2|87
1634635500000|2021-10-19 09:25:00|2276.8|2276.5|2277.4|2277.1|2277.4|2277.1|2276.3|2276|101
1634635800000|2021-10-19 09:30:00|2277.3|2277|2277.1|2276.8|2277.4|2277.1|2276.4|2276.1|74
1634636100000|2021-10-19 09:35:00|2277|2276.7|2277.2|2276.9|2277.6|2277.3|2277|2276.7|69
1634636400000|2021-10-19 09:40:00|2277.1|2276.8|2278.1|2277.8|2278.1|2277.8|2277.1|2276.8|109
1634636700000|2021-10-19 09:45:00|2278|2277.7|2278.2|2277.9|2279.1|2278.8|2277.9|2277.6|255
1634637000000|2021-10-19 09:50:00|2278.3|2278|2278.8|2278.5|2278.8|2278.5|2278|2277.7|73
1634637300000|2021-10-19 09:55:00|2278.7|2278.4|2278.3|2278|2278.8|2278.5|2278.1|2277.8|67
1634637600000|2021-10-19 10:00:00|2278.4|2278.1|2278.3|2278|2278.7|2278.4|2277.7|2277.4|95
1634637900000|2021-10-19 10:05:00|2278.4|2278.1|2279.5|2279.2|2279.7|2279.4|2278.1|2277.8|220
1634638200000|2021-10-19 10:10:00|2279.6|2279.3|2279.8|2279.5|2279.8|2279.5|2279.1|2278.8|192
1634638500000|2021-10-19 10:15:00|2279.9|2279.6|2280.1|2279.8|2280.6|2280.3|2279.6|2279.3|172
1634638800000|2021-10-19 10:20:00|2280.3|2280|2280.4|2280.1|2280.5|2280.2|2279.9|2279.6|120
1634639100000|2021-10-19 10:25:00|2280.3|2280|2282.3|2282|2282.4|2282.1|2280.2|2279.9|254
1634639400000|2021-10-19 10:30:00|2282.2|2281.9|2282.3|2282|2282.6|2282.3|2281.9|2281.6|247
1634639700000|2021-10-19 10:35:00|2282.4|2282.1|2283.5|2283.2|2283.5|2283.2|2282.2|2281.9|264
1634640000000|2021-10-19 10:40:00|2283.6|2283.3|2283.5|2283.2|2284.1|2283.8|2283.2|2282.9|151
1634640300000|2021-10-19 10:45:00|2283.4|2283.1|2283.7|2283.4|2283.8|2283.5|2283.3|2283|70
1634640600000|2021-10-19 10:50:00|2283.6|2283.3|2286.3|2286|2286.3|2286|2283.5|2283.2|631
1634640900000|2021-10-19 10:55:00|2286.4|2286.1|2286|2285.7|2286.8|2286.5|2285.6|2285.3|306
1634641200000|2021-10-19 11:00:00|2285.7|2285.4|2285.9|2285.6|2286|2285.7|2284.9|2284.6|245
1634641500000|2021-10-19 11:05:00|2286|2285.7|2285|2284.7|2286|2285.7|2284.9|2284.6|145
1634641800000|2021-10-19 11:10:00|2284.9|2284.6|2286.3|2286|2286.3|2286|2284.4|2284.1|299
1634642100000|2021-10-19 11:15:00|2286.5|2286.2|2288|2287.7|2288.2|2287.9|2286.4|2286.1|419
1634642400000|2021-10-19 11:20:00|2288.1|2287.8|2287.8|2287.5|2288.3|2288|2287.6|2287.3|233
1634642700000|2021-10-19 11:25:00|2287.9|2287.6|2288.5|2288.2|2289|2288.7|2287.6|2287.3|160
1634643000000|2021-10-19 11:30:00|2288.3|2288|2285.1|2284.8|2288.3|2288|2284.9|2284.6|297
1634643300000|2021-10-19 11:35:00|2285|2284.7|2283.7|2283.4|2285.2|2284.9|2283.6|2283.3|185
1634643600000|2021-10-19 11:40:00|2283.8|2283.5|2283.6|2283.3|2283.9|2283.6|2283.3|2283|161
1634643900000|2021-10-19 11:45:00|2283.5|2283.2|2283.3|2283|2283.7|2283.4|2283.2|2282.9|114
1634644200000|2021-10-19 11:50:00|2283.2|2282.9|2283.7|2283.4|2283.7|2283.4|2283.2|2282.9|74
1634644500000|2021-10-19 11:55:00|2283.6|2283.3|2283.7|2283.4|2283.8|2283.5|2283|2282.7|83
1634644800000|2021-10-19 12:00:00|2283.8|2283.5|2282.4|2282.1|2283.8|2283.5|2282.1|2281.8|296
1634645100000|2021-10-19 12:05:00|2282.3|2282|2282.7|2282.4|2283.9|2283.6|2281.8|2281.5|416
1634645400000|2021-10-19 12:10:00|2282.8|2282.5|2282|2281.7|2282.8|2282.5|2281.8|2281.5|187
1634645700000|2021-10-19 12:15:00|2282.1|2281.8|2281.5|2281.2|2282.1|2281.8|2280.8|2280.5|283
1634646000000|2021-10-19 12:20:00|2281.6|2281.3|2280.3|2280|2281.9|2281.6|2280.1|2279.8|389
1634646300000|2021-10-19 12:25:00|2280.4|2280.1|2279.9|2279.6|2281|2280.7|2279.2|2278.9|485
1634646600000|2021-10-19 12:30:00|2279.8|2279.5|2280.2|2279.9|2280.9|2280.6|2279.3|2279|365
1634646900000|2021-10-19 12:35:00|2280.1|2279.8|2279.8|2279.5|2280.3|2280|2278.3|2278|351
1634647200000|2021-10-19 12:40:00|2279.9|2279.6|2279.6|2279.3|2279.9|2279.6|2278.4|2278.1|273
1634647500000|2021-10-19 12:45:00|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2278.4|2278.1|209
1634647800000|2021-10-19 12:50:00|2279.3|2279|2279.1|2278.8|2279.6|2279.3|2278.6|2278.3|152
1634648100000|2021-10-19 12:55:00|2279.2|2278.9|2277.9|2277.6|2279.4|2279.1|2277.7|2277.4|217
1634648400000|2021-10-19 13:00:00|2277.8|2277.5|2278.1|2277.8|2278.5|2278.2|2277.1|2276.8|288
1634648700000|2021-10-19 13:05:00|2278.2|2277.9|2277.5|2277.2|2278.3|2278|2277.2|2276.9|257
1634649000000|2021-10-19 13:10:00|2277.6|2277.3|2277.6|2277.3|2277.9|2277.6|2277.2|2276.9|254
1634649300000|2021-10-19 13:15:00|2277.7|2277.4|2279.2|2278.9|2280.1|2279.8|2277.7|2277.4|668
1634649600000|2021-10-19 13:20:00|2279.1|2278.8|2277.7|2277.4|2279.1|2278.8|2277.1|2276.8|393
1634649900000|2021-10-19 13:25:00|2277.8|2277.5|2276.9|2276.6|2278.1|2277.8|2276.5|2276.2|405
1634650200000|2021-10-19 13:30:00|2276.8|2276.5|2272.7|2272.4|2278.6|2278.3|2270.7|2270.4|5955
1634650500000|2021-10-19 13:35:00|2272.3|2272|2273.1|2272.8|2274|2273.7|2269.4|2269.1|4927
1634650800000|2021-10-19 13:40:00|2273.2|2272.9|2271.8|2271.5|2274.6|2274.3|2271.5|2271.2|3389
1634651100000|2021-10-19 13:45:00|2271.9|2271.6|2269.1|2268.8|2272.7|2272.4|2267.5|2267.2|4163
1634651400000|2021-10-19 13:50:00|2269.4|2269.1|2268.3|2268|2271.8|2271.5|2267.4|2267.1|2764
1634651700000|2021-10-19 13:55:00|2268.6|2268.3|2265.4|2265.1|2268.6|2268.3|2265.1|2264.8|2585
1634652000000|2021-10-19 14:00:00|2265.5|2265.2|2268.4|2268.1|2268.5|2268.2|2263.5|2263.2|2514
1634652300000|2021-10-19 14:05:00|2268.3|2268|2269.2|2268.9|2270.3|2270|2267.5|2267.2|1571
1634652600000|2021-10-19 14:10:00|2269.1|2268.8|2266.4|2266.1|2269.7|2269.4|2266.1|2265.8|1475
1634652900000|2021-10-19 14:15:00|2266.5|2266.2|2272.3|2272|2272.8|2272.5|2266.1|2265.8|1649
1634653200000|2021-10-19 14:20:00|2272.2|2271.9|2269.7|2269.4|2272.5|2272.2|2269.3|2269|1157
1634653500000|2021-10-19 14:25:00|2269.8|2269.5|2268.7|2268.4|2269.8|2269.5|2268|2267.7|1138
1634653800000|2021-10-19 14:30:00|2268.6|2268.3|2267.5|2267.2|2268.9|2268.6|2265.5|2265.2|1986
1634654100000|2021-10-19 14:35:00|2267.6|2267.3|2266.6|2266.3|2268.3|2268|2266|2265.7|1812
1634654400000|2021-10-19 14:40:00|2266.2|2265.9|2269.8|2269.5|2270.4|2270.1|2266.2|2265.9|1187
1634654700000|2021-10-19 14:45:00|2269.7|2269.4|2271.5|2271.2|2272|2271.7|2269.6|2269.3|1092
1634655000000|2021-10-19 14:50:00|2271.4|2271.1|2271.2|2270.9|2271.7|2271.4|2270.1|2269.8|1139
1634655300000|2021-10-19 14:55:00|2271.1|2270.8|2272.9|2272.6|2272.9|2272.6|2271.1|2270.8|1715
1634655600000|2021-10-19 15:00:00|2272.8|2272.5|2275|2274.7|2275.2|2274.9|2272.1|2271.8|1373
1634655900000|2021-10-19 15:05:00|2275.1|2274.8|2276|2275.7|2276.5|2276.2|2274.3|2274|1397
1634656200000|2021-10-19 15:10:00|2275.9|2275.6|2276.4|2276.1|2276.6|2276.3|2275.6|2275.3|903
1634656500000|2021-10-19 15:15:00|2276.3|2276|2277.5|2277.2|2278.3|2278|2276.3|2276|1271
1634656800000|2021-10-19 15:20:00|2277.6|2277.3|2277.5|2277.2|2278.6|2278.3|2277.3|2277|999
1634657100000|2021-10-19 15:25:00|2277.6|2277.3|2278.5|2278.2|2278.7|2278.4|2276.7|2276.4|858
1634657400000|2021-10-19 15:30:00|2278.4|2278.1|2278.2|2277.9|2278.8|2278.5|2277.6|2277.3|831
1634657700000|2021-10-19 15:35:00|2278.3|2278|2282.2|2281.9|2282.2|2281.9|2278.1|2277.8|1243
1634658000000|2021-10-19 15:40:00|2282.3|2282|2283.9|2283.6|2283.9|2283.6|2281.5|2281.2|1418
1634658300000|2021-10-19 15:45:00|2283.7|2283.4|2284|2283.7|2284.2|2283.9|2282.5|2282.2|802
1634658600000|2021-10-19 15:50:00|2284.2|2283.9|2282.7|2282.4|2284.2|2283.9|2282.4|2282.1|802
1634658900000|2021-10-19 15:55:00|2282.6|2282.3|2283.1|2282.8|2284|2283.7|2282.1|2281.8|533
1634659200000|2021-10-19 16:00:00|2283.3|2283|2283.5|2283.2|2284.3|2284|2282.6|2282.3|665
1634659500000|2021-10-19 16:05:00|2283.6|2283.3|2283.3|2283|2284|2283.7|2282.9|2282.6|606
1634659800000|2021-10-19 16:10:00|2283.4|2283.1|2284.5|2284.2|2284.7|2284.4|2283.3|2283|494
1634660100000|2021-10-19 16:15:00|2284.7|2284.4|2283.3|2283|2285.2|2284.9|2283.1|2282.8|666
1634660400000|2021-10-19 16:20:00|2283.4|2283.1|2281.7|2281.4|2283.4|2283.1|2281.4|2281.1|1142
1634660700000|2021-10-19 16:25:00|2281.6|2281.3|2282.5|2282.2|2282.6|2282.3|2281.5|2281.2|486
1634661000000|2021-10-19 16:30:00|2282.4|2282.1|2282.5|2282.2|2283.6|2283.3|2282.1|2281.8|510
1634661300000|2021-10-19 16:35:00|2282.6|2282.3|2284.8|2284.5|2285|2284.7|2282.4|2282.1|1206
1634661600000|2021-10-19 16:40:00|2284.7|2284.4|2286.6|2286.3|2286.9|2286.6|2284.4|2284.1|877
1634661900000|2021-10-19 16:45:00|2286.7|2286.4|2286|2285.7|2286.7|2286.4|2285.3|2285|803
1634662200000|2021-10-19 16:50:00|2285.9|2285.6|2284.9|2284.6|2286.5|2286.2|2283.9|2283.6|540
1634662500000|2021-10-19 16:55:00|2284.8|2284.5|2285.9|2285.6|2285.9|2285.6|2284.7|2284.4|655
1634662800000|2021-10-19 17:00:00|2285.8|2285.5|2283|2282.7|2286.6|2286.3|2282.5|2282.2|1982
1634663100000|2021-10-19 17:05:00|2283.1|2282.8|2282.3|2282|2283.1|2282.8|2281.3|2281|753
1634663400000|2021-10-19 17:10:00|2282.2|2281.9|2282.5|2282.2|2282.6|2282.3|2281.4|2281.1|853
1634663700000|2021-10-19 17:15:00|2282.4|2282.1|2281.3|2281|2283|2282.7|2281.3|2281|710
1634664000000|2021-10-19 17:20:00|2281.4|2281.1|2281.8|2281.5|2282.1|2281.8|2280.5|2280.2|516
1634664300000|2021-10-19 17:25:00|2281.7|2281.4|2280.9|2280.6|2281.8|2281.5|2280.2|2279.9|637
1634664600000|2021-10-19 17:30:00|2280.8|2280.5|2282.6|2282.3|2282.6|2282.3|2280.6|2280.3|566
1634664900000|2021-10-19 17:35:00|2282.5|2282.2|2282.9|2282.6|2283.3|2283|2281.9|2281.6|667
1634665200000|2021-10-19 17:40:00|2283|2282.7|2281.4|2281.1|2283|2282.7|2281.4|2281.1|397
1634665500000|2021-10-19 17:45:00|2281.5|2281.2|2281.1|2280.8|2281.8|2281.5|2280.9|2280.6|313
1634665800000|2021-10-19 17:50:00|2281.2|2280.9|2282.3|2282|2282.3|2282|2281|2280.7|483
1634666100000|2021-10-19 17:55:00|2282.2|2281.9|2281.3|2281|2282.2|2281.9|2281|2280.7|384
1634666400000|2021-10-19 18:00:00|2281.2|2280.9|2281.2|2280.9|2281.9|2281.6|2280.9|2280.6|610
1634666700000|2021-10-19 18:05:00|2281.3|2281|2279.4|2279.1|2281.7|2281.4|2279.4|2279.1|522
1634667000000|2021-10-19 18:10:00|2279.5|2279.2|2279.8|2279.5|2280.3|2280|2279.4|2279.1|382
1634667300000|2021-10-19 18:15:00|2279.9|2279.6|2279.3|2279|2280|2279.7|2279.1|2278.8|385
1634667600000|2021-10-19 18:20:00|2279.2|2278.9|2277.2|2276.9|2279.2|2278.9|2276.8|2276.5|1163
1634667900000|2021-10-19 18:25:00|2277.3|2277|2275.9|2275.6|2277.5|2277.2|2274.3|2274|1315
1634668200000|2021-10-19 18:30:00|2275.7|2275.4|2272.7|2272.4|2275.8|2275.5|2271.3|2271|1927
1634668500000|2021-10-19 18:35:00|2272.8|2272.5|2271.9|2271.6|2273.2|2272.9|2270.7|2270.4|1261
1634668800000|2021-10-19 18:40:00|2272|2271.7|2273|2272.7|2273|2272.7|2270.7|2270.4|784
1634669100000|2021-10-19 18:45:00|2272.9|2272.6|2273.8|2273.5|2273.8|2273.5|2271.3|2271|668
1634669400000|2021-10-19 18:50:00|2273.9|2273.6|2275.5|2275.2|2275.6|2275.3|2273.5|2273.2|704
1634669700000|2021-10-19 18:55:00|2275.4|2275.1|2276.4|2276.1|2277.3|2277|2274.5|2274.2|757
1634670000000|2021-10-19 19:00:00|2276.3|2276|2277.9|2277.6|2278.1|2277.8|2275.8|2275.5|909
1634670300000|2021-10-19 19:05:00|2278|2277.7|2278.6|2278.3|2278.7|2278.4|2277.3|2277|791
1634670600000|2021-10-19 19:10:00|2278.5|2278.2|2275.8|2275.5|2278.6|2278.3|2275.3|2275|728
1634670900000|2021-10-19 19:15:00|2275.9|2275.6|2279.5|2279.2|2279.5|2279.2|2275.9|2275.6|838
1634671200000|2021-10-19 19:20:00|2279.6|2279.3|2275.6|2275.3|2279.8|2279.5|2275.5|2275.2|1133
1634671500000|2021-10-19 19:25:00|2275.8|2275.5|2275.4|2275.1|2276.6|2276.3|2275.2|2274.9|492
1634671800000|2021-10-19 19:30:00|2275.3|2275|2272.8|2272.5|2275.4|2275.1|2271.3|2271|1440
1634672100000|2021-10-19 19:35:00|2272.9|2272.6|2273.8|2273.5|2276.5|2276.2|2272.9|2272.6|1183
1634672400000|2021-10-19 19:40:00|2273.7|2273.4|2271.8|2271.5|2273.7|2273.4|2271.5|2271.2|984
1634672700000|2021-10-19 19:45:00|2271.9|2271.6|2273.3|2273|2274.3|2274|2271.8|2271.5|1204
1634673000000|2021-10-19 19:50:00|2273.7|2273.4|2275.2|2274.9|2275.7|2275.4|2273.5|2273.2|1529
1634673300000|2021-10-19 19:55:00|2275.3|2275|2276.1|2275.8|2276.2|2275.9|2274.5|2274.2|4233
1634673600000|2021-10-19 20:00:00|2276|2275.7|2277|2276.7|2277.1|2276.8|2275|2274.7|2081
1634673900000|2021-10-19 20:05:00|2276.8|2276.5|2276.1|2275.8|2276.8|2276.5|2275.8|2275.5|548
1634674200000|2021-10-19 20:10:00|2276|2275.7|2276.5|2276.2|2276.6|2276.3|2275.6|2275.3|451
1634674500000|2021-10-19 20:15:00|2276.6|2276.3|2276.4|2276.1|2277|2276.7|2276.4|2276.1|416
1634674800000|2021-10-19 20:20:00|2276.3|2276|2276.7|2276.4|2276.8|2276.5|2276.2|2275.9|170
1634675100000|2021-10-19 20:25:00|2276.8|2276.5|2277.4|2277.1|2277.4|2277.1|2276.6|2276.3|151
1634675400000|2021-10-19 20:30:00|2277.3|2277|2277|2276.7|2277.4|2277.1|2276.6|2276.3|77
1634675700000|2021-10-19 20:35:00|2276.9|2276.6|2277|2276.7|2277.4|2277.1|2276.9|2276.6|61
1634676000000|2021-10-19 20:40:00|2277.1|2276.8|2276.7|2276.4|2277.5|2277.2|2276.6|2276.3|105
1634676300000|2021-10-19 20:45:00|2276.6|2276.3|2276.2|2275.9|2276.9|2276.6|2276.2|2275.9|147
1634676600000|2021-10-19 20:50:00|2276.3|2276|2276.9|2276.6|2277.2|2276.9|2276.2|2275.9|61
1634676900000|2021-10-19 20:55:00|2276.8|2276.5|2276.5|2275.7|2276.9|2276.6|2276.2|2275.7|90
1634677200000|2021-10-19 21:00:00|2276.4|2275.6|2276.1|2275.3|2276.5|2275.7|2275.9|2275.1|0
1634677800000|2021-10-19 21:10:00|2276.2|2275.4|2276.1|2275.3|2276.2|2275.4|2276.1|2275.3|0
1634679000000|2021-10-19 21:30:00|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|2276.1|2275.3|0
1634679300000|2021-10-19 21:35:00|2276.1|2275.3|2276.1|2275.3|2276.2|2275.4|2276.1|2275.3|0
1634679600000|2021-10-19 21:40:00|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|0
1634679900000|2021-10-19 21:45:00|2276|2275.2|2276|2275.2|2276.1|2275.3|2276|2275.2|0
1634680500000|2021-10-19 21:55:00|2276.1|2275.3|2276.2|2275.4|2276.2|2275.4|2276|2275.2|0
1634680800000|2021-10-19 22:00:00|2276.7|2276.4|2275.2|2274.9|2276.8|2276.5|2275.1|2274.8|306
1634681100000|2021-10-19 22:05:00|2275.3|2275|2275.2|2274.9|2275.4|2275.1|2275|2274.7|45
1634681400000|2021-10-19 22:10:00|2275.3|2275|2275.3|2275|2275.7|2275.4|2275.1|2274.8|41
1634681700000|2021-10-19 22:15:00|2275.4|2275.1|2274.8|2274.5|2275.5|2275.2|2274.2|2273.9|102
1634682000000|2021-10-19 22:20:00|2275|2274.7|2276|2275.7|2276.1|2275.8|2274.9|2274.6|82
1634682300000|2021-10-19 22:25:00|2276.1|2275.8|2275.5|2275.2|2276.1|2275.8|2275.3|2275|46
1634682600000|2021-10-19 22:30:00|2275.4|2275.1|2274.9|2274.6|2275.4|2275.1|2274.9|2274.6|34
1634682900000|2021-10-19 22:35:00|2274.8|2274.5|2274.5|2274.2|2275.2|2274.9|2274.4|2274.1|76
1634683200000|2021-10-19 22:40:00|2274.6|2274.3|2275|2274.7|2275.2|2274.9|2274.5|2274.2|9
1634683500000|2021-10-19 22:45:00|2274.9|2274.6|2274.8|2274.5|2275.2|2274.9|2274.4|2274.1|33
1634683800000|2021-10-19 22:50:00|2274.9|2274.6|2275.5|2275.2|2275.6|2275.3|2274.7|2274.4|50
1634684100000|2021-10-19 22:55:00|2275.4|2275.1|2275.6|2275.3|2275.9|2275.6|2275.4|2275.1|45
1634684400000|2021-10-19 23:00:00|2275.5|2275.2|2275|2274.7|2275.8|2275.5|2275|2274.7|30
1634684700000|2021-10-19 23:05:00|2275.1|2274.8|2275.6|2275.3|2275.8|2275.5|2274.7|2274.4|18
1634685000000|2021-10-19 23:10:00|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.5|2275.2|21
1634685300000|2021-10-19 23:15:00|2275.8|2275.5|2275.9|2275.6|2276.4|2276.1|2275.8|2275.5|63
1634685600000|2021-10-19 23:20:00|2276|2275.7|2276|2275.7|2276.3|2276|2275.9|2275.6|29
1634685900000|2021-10-19 23:25:00|2275.9|2275.6|2276.4|2276.1|2276.4|2276.1|2275.7|2275.4|21
1634686200000|2021-10-19 23:30:00|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.1|2275.8|25
1634686500000|2021-10-19 23:35:00|2276.7|2276.4|2277.8|2277.5|2277.8|2277.5|2276.4|2276.1|71
1634686800000|2021-10-19 23:40:00|2277.7|2277.4|2277.5|2277.2|2277.9|2277.6|2277.2|2276.9|66
1634687100000|2021-10-19 23:45:00|2277.4|2277.1|2278.5|2278.2|2278.7|2278.4|2277.2|2276.9|35
1634687400000|2021-10-19 23:50:00|2278.6|2278.3|2278.3|2278|2278.9|2278.6|2278.1|2277.8|44
1634687700000|2021-10-19 23:55:00|2278.2|2277.9|2278|2277.7|2278.6|2278.3|2278|2277.7|23
1634688000000|2021-10-20 00:00:00|2278.1|2277.8|2278.3|2278|2278.9|2278.6|2278|2277.7|90
1634688300000|2021-10-20 00:05:00|2278.4|2278.1|2276.9|2276.6|2278.5|2278.2|2276.6|2276.3|120
1634688600000|2021-10-20 00:10:00|2277|2276.7|2277.3|2277|2277.7|2277.4|2276.8|2276.5|13
1634688900000|2021-10-20 00:15:00|2277.2|2276.9|2276.2|2275.9|2277.7|2277.4|2275.9|2275.6|51
1634689200000|2021-10-20 00:20:00|2276.1|2275.8|2275.7|2275.4|2276.2|2275.9|2274.9|2274.6|83
1634689500000|2021-10-20 00:25:00|2275.8|2275.5|2276|2275.7|2276.7|2276.4|2275.2|2274.9|68
1634689800000|2021-10-20 00:30:00|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2275|2274.7|44
1634690100000|2021-10-20 00:35:00|2276.2|2275.9|2276.5|2276.2|2276.7|2276.4|2275.9|2275.6|33
1634690400000|2021-10-20 00:40:00|2276.6|2276.3|2277.5|2277.2|2277.5|2277.2|2276.5|2276.2|25
1634690700000|2021-10-20 00:45:00|2277.4|2277.1|2276.7|2276.4|2277.8|2277.5|2276.6|2276.3|39
1634691000000|2021-10-20 00:50:00|2276.6|2276.3|2277.4|2277.1|2277.4|2277.1|2276|2275.7|55
1634691300000|2021-10-20 00:55:00|2277.3|2277|2276.6|2276.3|2277.4|2277.1|2276.4|2276.1|30
1634691600000|2021-10-20 01:00:00|2276.7|2276.4|2276.3|2276|2277|2276.7|2275.9|2275.6|34
1634691900000|2021-10-20 01:05:00|2276.2|2275.9|2274.8|2274.5|2276.2|2275.9|2274.1|2273.8|74
1634692200000|2021-10-20 01:10:00|2274.7|2274.4|2274.8|2274.5|2275.6|2275.3|2274.5|2274.2|43
1634692500000|2021-10-20 01:15:00|2274.6|2274.3|2274.3|2274|2275|2274.7|2274|2273.7|32
1634692800000|2021-10-20 01:20:00|2274.2|2273.9|2276.7|2276.4|2276.8|2276.5|2274.2|2273.9|82
1634693100000|2021-10-20 01:25:00|2276.5|2276.2|2277.3|2277|2277.3|2277|2276.2|2275.9|97
1634693400000|2021-10-20 01:30:00|2277.2|2276.9|2276.7|2276.4|2277.5|2277.2|2276.6|2276.3|57
1634693700000|2021-10-20 01:35:00|2276.6|2276.3|2277|2276.7|2277.2|2276.9|2275.6|2275.3|53
1634694000000|2021-10-20 01:40:00|2277.1|2276.8|2275.4|2275.1|2277.1|2276.8|2275.4|2275.1|38
1634694300000|2021-10-20 01:45:00|2275.5|2275.2|2274.8|2274.5|2275.6|2275.3|2274.6|2274.3|166
1634694600000|2021-10-20 01:50:00|2274.7|2274.4|2275.3|2275|2275.9|2275.6|2274.6|2274.3|31
1634694900000|2021-10-20 01:55:00|2275.4|2275.1|2275.4|2275.1|2275.8|2275.5|2275.1|2274.8|15
1634695200000|2021-10-20 02:00:00|2275.3|2275|2275.8|2275.5|2275.9|2275.6|2275.2|2274.9|13
1634695500000|2021-10-20 02:05:00|2275.7|2275.4|2275.3|2275|2275.7|2275.4|2275.1|2274.8|15
1634695800000|2021-10-20 02:10:00|2275.4|2275.1|2274.8|2274.5|2275.7|2275.4|2274.7|2274.4|12
1634696100000|2021-10-20 02:15:00|2274.7|2274.4|2274|2273.7|2274.8|2274.5|2273.7|2273.4|111
1634696400000|2021-10-20 02:20:00|2274.1|2273.8|2273.5|2273.2|2274.3|2274|2273.5|2273.2|31
1634696700000|2021-10-20 02:25:00|2273.4|2273.1|2273.6|2273.3|2273.9|2273.6|2273.1|2272.8|34
1634697000000|2021-10-20 02:30:00|2273.7|2273.4|2273|2272.7|2273.7|2273.4|2272.9|2272.6|11
1634697300000|2021-10-20 02:35:00|2272.9|2272.6|2273.4|2273.1|2273.7|2273.4|2272.7|2272.4|26
1634697600000|2021-10-20 02:40:00|2273.5|2273.2|2273.4|2273.1|2273.7|2273.4|2272.9|2272.6|24
1634697900000|2021-10-20 02:45:00|2273.3|2273|2273.8|2273.5|2274|2273.7|2273.1|2272.8|24
1634698200000|2021-10-20 02:50:00|2273.9|2273.6|2273.9|2273.6|2274.1|2273.8|2273.6|2273.3|13
1634698500000|2021-10-20 02:55:00|2274|2273.7|2273.7|2273.4|2274|2273.7|2273.4|2273.1|14
1634698800000|2021-10-20 03:00:00|2273.8|2273.5|2273.8|2273.5|2274.2|2273.9|2273.6|2273.3|23
1634699100000|2021-10-20 03:05:00|2273.9|2273.6|2274|2273.7|2274.3|2274|2273.6|2273.3|16
1634699400000|2021-10-20 03:10:00|2273.9|2273.6|2273.4|2273.1|2274.2|2273.9|2273.2|2272.9|7
1634699700000|2021-10-20 03:15:00|2273.5|2273.2|2274|2273.7|2274.1|2273.8|2273.2|2272.9|14
1634700000000|2021-10-20 03:20:00|2274.1|2273.8|2274.9|2274.6|2275|2274.7|2273.8|2273.5|45
1634700300000|2021-10-20 03:25:00|2275|2274.7|2275.2|2274.9|2275.4|2275.1|2274.7|2274.4|19
1634700600000|2021-10-20 03:30:00|2275.1|2274.8|2274.9|2274.6|2275.2|2274.9|2274.7|2274.4|18
1634700900000|2021-10-20 03:35:00|2275|2274.7|2274.8|2274.5|2275.1|2274.8|2274.7|2274.4|7
1634701200000|2021-10-20 03:40:00|2274.7|2274.4|2274.8|2274.5|2275.2|2274.9|2274.6|2274.3|2
1634701500000|2021-10-20 03:45:00|2274.9|2274.6|2275.1|2274.8|2275.3|2275|2274.8|2274.5|12
1634701800000|2021-10-20 03:50:00|2275|2274.7|2275.2|2274.9|2275.3|2275|2275|2274.7|3
1634702100000|2021-10-20 03:55:00|2275.1|2274.8|2276|2275.7|2276.3|2276|2275.1|2274.8|42
1634702400000|2021-10-20 04:00:00|2276.1|2275.8|2275.6|2275.3|2276.4|2276.1|2275.5|2275.2|26
1634702700000|2021-10-20 04:05:00|2275.5|2275.2|2275.1|2274.8|2275.5|2275.2|2274.9|2274.6|32
1634703000000|2021-10-20 04:10:00|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2275|2274.7|14
1634703300000|2021-10-20 04:15:00|2275.1|2274.8|2274.8|2274.5|2275.1|2274.8|2274.7|2274.4|12
1634703600000|2021-10-20 04:20:00|2274.9|2274.6|2274.6|2274.3|2275.1|2274.8|2274.4|2274.1|11
1634703900000|2021-10-20 04:25:00|2274.5|2274.2|2274.9|2274.6|2274.9|2274.6|2274.3|2274|32
1634704200000|2021-10-20 04:30:00|2275|2274.7|2275|2274.7|2275.2|2274.9|2274.8|2274.5|26
1634704500000|2021-10-20 04:35:00|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.6|2274.3|5
1634704800000|2021-10-20 04:40:00|2275|2274.7|2274.8|2274.5|2275.2|2274.9|2274.8|2274.5|12
1634705100000|2021-10-20 04:45:00|2274.9|2274.6|2274.9|2274.6|2275.2|2274.9|2274.8|2274.5|6
1634705400000|2021-10-20 04:50:00|2275|2274.7|2274.7|2274.4|2275.1|2274.8|2274.6|2274.3|10
1634705700000|2021-10-20 04:55:00|2274.8|2274.5|2274.6|2274.3|2275.1|2274.8|2274.6|2274.3|5
1634706000000|2021-10-20 05:00:00|2274.7|2274.4|2274.3|2274|2275.2|2274.9|2274.3|2274|18
1634706300000|2021-10-20 05:05:00|2274.2|2273.9|2273.4|2273.1|2274.4|2274.1|2273|2272.7|99
1634706600000|2021-10-20 05:10:00|2273.3|2273|2272.6|2272.3|2273.4|2273.1|2272.2|2271.9|63
1634706900000|2021-10-20 05:15:00|2272.7|2272.4|2273.1|2272.8|2273.2|2272.9|2272.5|2272.2|15
1634707200000|2021-10-20 05:20:00|2273.2|2272.9|2272.7|2272.4|2273.2|2272.9|2272.5|2272.2|22
1634707500000|2021-10-20 05:25:00|2272.8|2272.5|2273.2|2272.9|2273.4|2273.1|2272.8|2272.5|74
1634707800000|2021-10-20 05:30:00|2273.3|2273|2272.9|2272.6|2273.3|2273|2272.6|2272.3|31
1634708100000|2021-10-20 05:35:00|2272.8|2272.5|2273.2|2272.9|2273.4|2273.1|2272.8|2272.5|10
1634708400000|2021-10-20 05:40:00|2273.1|2272.8|2273.1|2272.8|2273.7|2273.4|2273|2272.7|20
1634708700000|2021-10-20 05:45:00|2273.2|2272.9|2273.4|2273.1|2273.6|2273.3|2273.1|2272.8|7
1634709000000|2021-10-20 05:50:00|2273.3|2273|2273.7|2273.4|2274.1|2273.8|2273.3|2273|36
1634709300000|2021-10-20 05:55:00|2273.8|2273.5|2274|2273.7|2274.4|2274.1|2273.6|2273.3|125
1634709600000|2021-10-20 06:00:00|2274.1|2273.8|2273|2272.7|2274.2|2273.9|2272.2|2271.9|115
1634709900000|2021-10-20 06:05:00|2272.9|2272.6|2272|2271.7|2272.9|2272.6|2271.8|2271.5|41
1634710200000|2021-10-20 06:10:00|2271.9|2271.6|2272.3|2272|2272.5|2272.2|2271.8|2271.5|22
1634710500000|2021-10-20 06:15:00|2272.2|2271.9|2271.4|2271.1|2272.6|2272.3|2271.3|2271|54
1634710800000|2021-10-20 06:20:00|2271.5|2271.2|2271.2|2270.9|2271.6|2271.3|2271|2270.7|26
1634711100000|2021-10-20 06:25:00|2271.3|2271|2271.1|2270.8|2271.4|2271.1|2270.7|2270.4|80
1634711400000|2021-10-20 06:30:00|2271.2|2270.9|2271.5|2271.2|2271.8|2271.5|2270.7|2270.4|22
1634711700000|2021-10-20 06:35:00|2271.6|2271.3|2271.9|2271.6|2272.1|2271.8|2271.2|2270.9|38
1634712000000|2021-10-20 06:40:00|2272|2271.7|2272.5|2272.2|2272.7|2272.4|2271.9|2271.6|43
1634712300000|2021-10-20 06:45:00|2272.6|2272.3|2272.5|2272.2|2272.8|2272.5|2271.9|2271.6|52
1634712600000|2021-10-20 06:50:00|2272.4|2272.1|2273.3|2273|2273.5|2273.2|2272.3|2272|29
1634712900000|2021-10-20 06:55:00|2273.2|2272.9|2271.9|2271.6|2273.4|2273.1|2271.8|2271.5|37
1634713200000|2021-10-20 07:00:00|2271.8|2271.5|2271.8|2271.5|2272|2271.7|2270.2|2269.9|160
1634713500000|2021-10-20 07:05:00|2271.7|2271.4|2272.9|2272.6|2273|2272.7|2271.2|2270.9|70
1634713800000|2021-10-20 07:10:00|2273|2272.7|2274.8|2274.5|2275.3|2275|2272.4|2272.1|123
1634714100000|2021-10-20 07:15:00|2274.7|2274.4|2276.9|2276.6|2277.6|2277.3|2274.1|2273.8|160
1634714400000|2021-10-20 07:20:00|2276.8|2276.5|2278|2277.7|2278|2277.7|2276.3|2276|72
1634714700000|2021-10-20 07:25:00|2278.4|2278.1|2277.7|2277.4|2278.6|2278.3|2277.5|2277.2|55
1634715000000|2021-10-20 07:30:00|2277.6|2277.3|2276.3|2276|2278.1|2277.8|2275.5|2275.2|185
1634715300000|2021-10-20 07:35:00|2276.4|2276.1|2276|2275.7|2276.4|2276.1|2275.1|2274.8|64
1634715600000|2021-10-20 07:40:00|2275.9|2275.6|2275.9|2275.6|2276.2|2275.9|2275.4|2275.1|29
1634715900000|2021-10-20 07:45:00|2275.8|2275.5|2274.6|2274.3|2276.1|2275.8|2274.6|2274.3|64
1634716200000|2021-10-20 07:50:00|2274.5|2274.2|2274.2|2273.9|2274.8|2274.5|2274.1|2273.8|32
1634716500000|2021-10-20 07:55:00|2274.1|2273.8|2272.6|2272.3|2274.1|2273.8|2271.8|2271.5|147
1634716800000|2021-10-20 08:00:00|2272.7|2272.4|2273.2|2272.9|2273.2|2272.9|2272|2271.7|64
1634717100000|2021-10-20 08:05:00|2273.1|2272.8|2273|2272.7|2273.9|2273.6|2272.7|2272.4|41
1634717400000|2021-10-20 08:10:00|2273.1|2272.8|2274|2273.7|2274.1|2273.8|2273.1|2272.8|32
1634717700000|2021-10-20 08:15:00|2274.1|2273.8|2274.4|2274.1|2274.4|2274.1|2273.2|2272.9|31
1634718000000|2021-10-20 08:20:00|2274.2|2273.9|2273.9|2273.6|2274.4|2274.1|2273.3|2273|25
1634718300000|2021-10-20 08:25:00|2274|2273.7|2273.9|2273.6|2274.7|2274.4|2273.6|2273.3|20
1634718600000|2021-10-20 08:30:00|2274|2273.7|2273.8|2273.5|2274.3|2274|2273.6|2273.3|27
1634718900000|2021-10-20 08:35:00|2273.7|2273.4|2274.3|2274|2274.8|2274.5|2273.7|2273.4|28
1634719200000|2021-10-20 08:40:00|2274.2|2273.9|2273.9|2273.6|2274.3|2274|2273.3|2273|89
1634719500000|2021-10-20 08:45:00|2273.8|2273.5|2274.9|2274.6|2275|2274.7|2273.8|2273.5|41
1634719800000|2021-10-20 08:50:00|2275|2274.7|2274.9|2274.6|2275.5|2275.2|2274.6|2274.3|29
1634720100000|2021-10-20 08:55:00|2275|2274.7|2274.5|2274.2|2275.4|2275.1|2274.2|2273.9|47
1634720400000|2021-10-20 09:00:00|2274.4|2274.1|2274.5|2274.2|2275|2274.7|2274.1|2273.8|71
1634720700000|2021-10-20 09:05:00|2274.6|2274.3|2275.3|2275|2275.7|2275.4|2274.6|2274.3|41
1634721000000|2021-10-20 09:10:00|2275.1|2274.8|2274|2273.7|2275.4|2275.1|2274|2273.7|26
1634721300000|2021-10-20 09:15:00|2273.9|2273.6|2274.1|2273.8|2274.3|2274|2273.5|2273.2|42
1634721600000|2021-10-20 09:20:00|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.1|2272.8|26
1634721900000|2021-10-20 09:25:00|2273.9|2273.6|2274.8|2274.5|2274.8|2274.5|2273.8|2273.5|33
1634722200000|2021-10-20 09:30:00|2275|2274.7|2273.5|2273.2|2275.5|2275.2|2273.3|2273|117
1634722500000|2021-10-20 09:35:00|2273.6|2273.3|2273.6|2273.3|2274.1|2273.8|2273.5|2273.2|26
1634722800000|2021-10-20 09:40:00|2273.5|2273.2|2272.2|2271.9|2273.7|2273.4|2272.2|2271.9|132
1634723100000|2021-10-20 09:45:00|2272.3|2272|2273.3|2273|2273.3|2273|2272|2271.7|39
1634723400000|2021-10-20 09:50:00|2273.2|2272.9|2273.5|2273.2|2273.9|2273.6|2273.1|2272.8|30
1634723700000|2021-10-20 09:55:00|2273.4|2273.1|2273.5|2273.2|2274.1|2273.8|2273.3|2273|48
1634724000000|2021-10-20 10:00:00|2273.6|2273.3|2272.5|2272.2|2273.9|2273.6|2272.3|2272|123
1634724300000|2021-10-20 10:05:00|2272.4|2272.1|2273|2272.7|2273.1|2272.8|2272.3|2272|54
1634724600000|2021-10-20 10:10:00|2273.1|2272.8|2271.2|2270.9|2273.6|2273.3|2270.9|2270.6|223
1634724900000|2021-10-20 10:15:00|2271.3|2271|2270.9|2270.6|2271.7|2271.4|2270.8|2270.5|84
1634725200000|2021-10-20 10:20:00|2271|2270.7|2270.9|2270.6|2271.2|2270.9|2270.3|2270|69
1634725500000|2021-10-20 10:25:00|2270.8|2270.5|2271|2270.7|2271.7|2271.4|2270.8|2270.5|53
1634725800000|2021-10-20 10:30:00|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2270.7|2270.4|45
1634726100000|2021-10-20 10:35:00|2271|2270.7|2270.7|2270.4|2271.3|2271|2270.4|2270.1|70
1634726400000|2021-10-20 10:40:00|2270.8|2270.5|2271.4|2271.1|2271.6|2271.3|2270.8|2270.5|37
1634726700000|2021-10-20 10:45:00|2271.3|2271|2271|2270.7|2271.8|2271.5|2271|2270.7|41
1634727000000|2021-10-20 10:50:00|2271.1|2270.8|2271.4|2271.1|2271.7|2271.4|2270.9|2270.6|44
1634727300000|2021-10-20 10:55:00|2271.6|2271.3|2271.7|2271.4|2272|2271.7|2271.3|2271|62
1634727600000|2021-10-20 11:00:00|2271.8|2271.5|2271.4|2271.1|2272.2|2271.9|2271.3|2271|107
1634727900000|2021-10-20 11:05:00|2271.5|2271.2|2271.2|2270.9|2272.2|2271.9|2270.7|2270.4|171
1634728200000|2021-10-20 11:10:00|2271.1|2270.8|2271.4|2271.1|2271.8|2271.5|2271.1|2270.8|65
1634728500000|2021-10-20 11:15:00|2271.2|2270.9|2271.6|2271.3|2271.8|2271.5|2271|2270.7|63
1634728800000|2021-10-20 11:20:00|2271.7|2271.4|2270.8|2270.5|2271.9|2271.6|2270.4|2270.1|79
1634729100000|2021-10-20 11:25:00|2270.7|2270.4|2270.8|2270.5|2271.4|2271.1|2270.7|2270.4|25
1634729400000|2021-10-20 11:30:00|2270.9|2270.6|2270.4|2270.1|2271.3|2271|2270.3|2270|79
1634729700000|2021-10-20 11:35:00|2270.5|2270.2|2270.8|2270.5|2271.1|2270.8|2270.4|2270.1|53
1634730000000|2021-10-20 11:40:00|2270.9|2270.6|2270.4|2270.1|2271.1|2270.8|2270|2269.7|126
1634730300000|2021-10-20 11:45:00|2270.5|2270.2|2269.2|2268.9|2270.5|2270.2|2268.7|2268.4|368
1634730600000|2021-10-20 11:50:00|2268.8|2268.5|2268.8|2268.5|2269.1|2268.8|2268.7|2268.4|61
1634730900000|2021-10-20 11:55:00|2268.7|2268.4|2268.6|2268.3|2269.2|2268.9|2268.5|2268.2|90
1634731200000|2021-10-20 12:00:00|2268.5|2268.2|2268.8|2268.5|2269.2|2268.9|2268.1|2267.8|311
1634731500000|2021-10-20 12:05:00|2268.9|2268.6|2269.3|2269|2269.9|2269.6|2268.6|2268.3|128
1634731800000|2021-10-20 12:10:00|2269.4|2269.1|2270.9|2270.6|2271.1|2270.8|2269.4|2269.1|239
1634732100000|2021-10-20 12:15:00|2271|2270.7|2270.3|2270|2271|2270.7|2269.9|2269.6|113
1634732400000|2021-10-20 12:20:00|2270.1|2269.8|2271.2|2270.9|2271.6|2271.3|2269.4|2269.1|223
1634732700000|2021-10-20 12:25:00|2271.3|2271|2271.6|2271.3|2272|2271.7|2271.2|2270.9|217
1634733000000|2021-10-20 12:30:00|2271.7|2271.4|2272.3|2272|2272.4|2272.1|2271.4|2271.1|290
1634733300000|2021-10-20 12:35:00|2272.2|2271.9|2273.5|2273.2|2273.6|2273.3|2272|2271.7|268
1634733600000|2021-10-20 12:40:00|2273.6|2273.3|2273|2272.7|2274.1|2273.8|2272.9|2272.6|330
1634733900000|2021-10-20 12:45:00|2273.1|2272.8|2273.2|2272.9|2273.5|2273.2|2272.5|2272.2|233
1634734200000|2021-10-20 12:50:00|2273.3|2273|2272.4|2272.1|2273.3|2273|2272.4|2272.1|194
1634734500000|2021-10-20 12:55:00|2272.5|2272.2|2273|2272.7|2273.9|2273.6|2272.5|2272.2|289
1634734800000|2021-10-20 13:00:00|2272.9|2272.6|2273.5|2273.2|2274|2273.7|2271.9|2271.6|478
1634735100000|2021-10-20 13:05:00|2273.6|2273.3|2275.5|2275.2|2275.7|2275.4|2273.6|2273.3|391
1634735400000|2021-10-20 13:10:00|2275.6|2275.3|2275.8|2275.5|2276|2275.7|2275|2274.7|285
1634735700000|2021-10-20 13:15:00|2275.9|2275.6|2276.5|2276.2|2276.6|2276.3|2275.5|2275.2|354
1634736000000|2021-10-20 13:20:00|2276.4|2276.1|2277.8|2277.5|2278.5|2278.2|2276.4|2276.1|793
1634736300000|2021-10-20 13:25:00|2277.6|2277.3|2276.7|2276.4|2278.3|2278|2276.6|2276.3|650
1634736600000|2021-10-20 13:30:00|2276.3|2276|2273.2|2272.9|2276.4|2276.1|2271.9|2271.6|5442
1634736900000|2021-10-20 13:35:00|2273|2272.7|2268.4|2268.1|2273.9|2273.6|2268.3|2268|3920
1634737200000|2021-10-20 13:40:00|2268.3|2268|2273.2|2272.9|2273.4|2273.1|2267.8|2267.5|3675
1634737500000|2021-10-20 13:45:00|2273.4|2273.1|2275.3|2275|2275.4|2275.1|2271.6|2271.3|2540
1634737800000|2021-10-20 13:50:00|2275.4|2275.1|2275.3|2275|2275.7|2275.4|2273.1|2272.8|2623
1634738100000|2021-10-20 13:55:00|2275.4|2275.1|2276.8|2276.5|2278.5|2278.2|2275.3|2275|2950
1634738400000|2021-10-20 14:00:00|2276.4|2276.1|2276.4|2276.1|2276.8|2276.5|2274.5|2274.2|1748
1634738700000|2021-10-20 14:05:00|2276.5|2276.2|2279.7|2279.4|2279.9|2279.6|2275.7|2275.4|2223
1634739000000|2021-10-20 14:10:00|2279.8|2279.5|2284.1|2283.8|2284.6|2284.3|2279.5|2279.2|3208
1634739300000|2021-10-20 14:15:00|2284.2|2283.9|2286.2|2285.9|2286.8|2286.5|2283|2282.7|2440
1634739600000|2021-10-20 14:20:00|2286|2285.7|2286.3|2286|2286.9|2286.6|2285.1|2284.8|1745
1634739900000|2021-10-20 14:25:00|2286.2|2285.9|2290.8|2290.5|2290.9|2290.6|2285.8|2285.5|2143
1634740200000|2021-10-20 14:30:00|2291.2|2290.9|2294.4|2294.1|2294.6|2294.3|2290.9|2290.6|3651
1634740500000|2021-10-20 14:35:00|2294.3|2294|2294.3|2294|2295.7|2295.4|2293.6|2293.3|1946
1634740800000|2021-10-20 14:40:00|2294.4|2294.1|2295.3|2295|2296.2|2295.9|2293.3|2293|2459
1634741100000|2021-10-20 14:45:00|2295.4|2295.1|2294.2|2293.9|2296.9|2296.6|2292.4|2292.1|1927
1634741400000|2021-10-20 14:50:00|2294.3|2294|2291.7|2291.4|2295.8|2295.5|2291.6|2291.3|1813
1634741700000|2021-10-20 14:55:00|2291.8|2291.5|2289.3|2289|2293.1|2292.8|2289.3|2289|2134
1634742000000|2021-10-20 15:00:00|2289.5|2289.2|2287.6|2287.3|2292.4|2292.1|2287.5|2287.2|1945
1634742300000|2021-10-20 15:05:00|2287.8|2287.5|2291.9|2291.6|2291.9|2291.6|2287.6|2287.3|1464
1634742600000|2021-10-20 15:10:00|2291.8|2291.5|2291.1|2290.8|2292.9|2292.6|2289.5|2289.2|1055
1634742900000|2021-10-20 15:15:00|2291.2|2290.9|2293|2292.7|2293.6|2293.3|2290.2|2289.9|931
1634743200000|2021-10-20 15:20:00|2292.9|2292.6|2290|2289.7|2294.5|2294.2|2288.7|2288.4|1279
1634743500000|2021-10-20 15:25:00|2290.1|2289.8|2290.7|2290.4|2291.7|2291.4|2289.9|2289.6|798
1634743800000|2021-10-20 15:30:00|2290.8|2290.5|2290.3|2290|2292.1|2291.8|2288.2|2287.9|1241
1634744100000|2021-10-20 15:35:00|2290.5|2290.2|2290.1|2289.8|2292|2291.7|2290.1|2289.8|930
1634744400000|2021-10-20 15:40:00|2290.3|2290|2290.2|2289.9|2291.2|2290.9|2289.6|2289.3|745
1634744700000|2021-10-20 15:45:00|2290.1|2289.8|2293.1|2292.8|2293.2|2292.9|2290.1|2289.8|919
1634745000000|2021-10-20 15:50:00|2293|2292.7|2293.6|2293.3|2296|2295.7|2292.8|2292.5|1078
1634745300000|2021-10-20 15:55:00|2293.7|2293.4|2295.2|2294.9|2295.4|2295.1|2293.5|2293.2|632
1634745600000|2021-10-20 16:00:00|2295.1|2294.8|2296.3|2296|2296.9|2296.6|2294.8|2294.5|1368
1634745900000|2021-10-20 16:05:00|2296.2|2295.9|2294.2|2293.9|2296.9|2296.6|2294.2|2293.9|918
1634746200000|2021-10-20 16:10:00|2294.3|2294|2294|2293.7|2295.1|2294.8|2293.8|2293.5|646
1634746500000|2021-10-20 16:15:00|2293.9|2293.6|2292.5|2292.2|2294.1|2293.8|2291.8|2291.5|668
1634746800000|2021-10-20 16:20:00|2292.6|2292.3|2294.7|2294.4|2295.2|2294.9|2292.2|2291.9|767
1634747100000|2021-10-20 16:25:00|2294.4|2294.1|2294|2293.7|2295.2|2294.9|2293.1|2292.8|601
1634747400000|2021-10-20 16:30:00|2294.2|2293.9|2295.8|2295.5|2296|2295.7|2293.7|2293.4|572
1634747700000|2021-10-20 16:35:00|2295.7|2295.4|2296.2|2295.9|2296.3|2296|2294.1|2293.8|970
1634748000000|2021-10-20 16:40:00|2296.3|2296|2295.2|2294.9|2296.9|2296.6|2295|2294.7|796
1634748300000|2021-10-20 16:45:00|2295.3|2295|2296|2295.7|2296.7|2296.4|2295.2|2294.9|547
1634748600000|2021-10-20 16:50:00|2295.9|2295.6|2295.2|2294.9|2296.2|2295.9|2294.4|2294.1|944
1634748900000|2021-10-20 16:55:00|2295.1|2294.8|2294.8|2294.5|2296.1|2295.8|2294.5|2294.2|352
1634749200000|2021-10-20 17:00:00|2294.9|2294.6|2291.6|2291.3|2295.4|2295.1|2291.5|2291.2|759
1634749500000|2021-10-20 17:05:00|2291.7|2291.4|2288.7|2288.4|2292|2291.7|2288.5|2288.2|1557
1634749800000|2021-10-20 17:10:00|2288.6|2288.3|2289.1|2288.8|2290.7|2290.4|2288.3|2288|648
1634750100000|2021-10-20 17:15:00|2289.2|2288.9|2287.5|2287.2|2290.3|2290|2287.1|2286.8|1352
1634750400000|2021-10-20 17:20:00|2287.4|2287.1|2287.8|2287.5|2288.3|2288|2284.2|2283.9|2081
1634750700000|2021-10-20 17:25:00|2287.7|2287.4|2290|2289.7|2290.8|2290.5|2287.3|2287|1448
1634751000000|2021-10-20 17:30:00|2289.9|2289.6|2289.3|2289|2290.7|2290.4|2287.5|2287.2|1090
1634751300000|2021-10-20 17:35:00|2289.4|2289.1|2290|2289.7|2292.1|2291.8|2289.1|2288.8|994
1634751600000|2021-10-20 17:40:00|2290.1|2289.8|2289.9|2289.6|2290.5|2290.2|2288.4|2288.1|764
1634751900000|2021-10-20 17:45:00|2289.8|2289.5|2288.7|2288.4|2290.4|2290.1|2287.9|2287.6|409
1634752200000|2021-10-20 17:50:00|2288.6|2288.3|2288.5|2288.2|2289.4|2289.1|2287.8|2287.5|679
1634752500000|2021-10-20 17:55:00|2288.4|2288.1|2289|2288.7|2289.2|2288.9|2287.1|2286.8|619
1634752800000|2021-10-20 18:00:00|2288.9|2288.6|2291|2290.7|2291|2290.7|2288.2|2287.9|813
1634753100000|2021-10-20 18:05:00|2290.9|2290.6|2290.8|2290.5|2291.3|2291|2289.7|2289.4|599
1634753400000|2021-10-20 18:10:00|2290.7|2290.4|2290.3|2290|2290.9|2290.6|2289.8|2289.5|541
1634753700000|2021-10-20 18:15:00|2290.2|2289.9|2290.6|2290.3|2291.7|2291.4|2290.1|2289.8|532
1634754000000|2021-10-20 18:20:00|2290.5|2290.2|2289.5|2289.2|2291.5|2291.2|2289.3|2289|676
1634754300000|2021-10-20 18:25:00|2289.6|2289.3|2290.7|2290.4|2291.1|2290.8|2289.5|2289.2|670
1634754600000|2021-10-20 18:30:00|2290.6|2290.3|2291.5|2291.2|2292.2|2291.9|2290.3|2290|549
1634754900000|2021-10-20 18:35:00|2291.4|2291.1|2289.7|2289.4|2291.5|2291.2|2289.6|2289.3|532
1634755200000|2021-10-20 18:40:00|2289.8|2289.5|2288.6|2288.3|2290.2|2289.9|2288.3|2288|494
1634755500000|2021-10-20 18:45:00|2288.5|2288.2|2288.2|2287.9|2288.9|2288.6|2287.4|2287.1|724
1634755800000|2021-10-20 18:50:00|2288.1|2287.8|2290.4|2290.1|2290.7|2290.4|2288|2287.7|914
1634756100000|2021-10-20 18:55:00|2290.5|2290.2|2289|2288.7|2290.6|2290.3|2288.9|2288.6|731
1634756400000|2021-10-20 19:00:00|2288.9|2288.6|2289.2|2288.9|2290|2289.7|2288.2|2287.9|1007
1634756700000|2021-10-20 19:05:00|2289.4|2289.1|2290.3|2290|2291.6|2291.3|2289.3|2289|715
1634757000000|2021-10-20 19:10:00|2290.2|2289.9|2288.6|2288.3|2290.6|2290.3|2288.6|2288.3|564
1634757300000|2021-10-20 19:15:00|2288.7|2288.4|2286.9|2286.6|2288.9|2288.6|2286.3|2286|942
1634757600000|2021-10-20 19:20:00|2286.5|2286.2|2287.5|2287.2|2287.9|2287.6|2284.9|2284.6|1349
1634757900000|2021-10-20 19:25:00|2287.4|2287.1|2287.2|2286.9|2289.1|2288.8|2287.2|2286.9|1033
1634758200000|2021-10-20 19:30:00|2287.3|2287|2289.2|2288.9|2289.3|2289|2286.6|2286.3|878
1634758500000|2021-10-20 19:35:00|2289.1|2288.8|2286.3|2286|2289.5|2289.2|2286.2|2285.9|876
1634758800000|2021-10-20 19:40:00|2286.4|2286.1|2287.5|2287.2|2288.7|2288.4|2286.4|2286.1|884
1634759100000|2021-10-20 19:45:00|2287.6|2287.3|2287.1|2286.8|2289.2|2288.9|2286.7|2286.4|1375
1634759400000|2021-10-20 19:50:00|2287|2286.7|2288|2287.7|2289.6|2289.3|2286.9|2286.6|1972
1634759700000|2021-10-20 19:55:00|2287.9|2287.6|2290.4|2290.1|2290.5|2290.2|2286.9|2286.6|5338
1634760000000|2021-10-20 20:00:00|2290.5|2290.2|2288.9|2288.6|2290.7|2290.4|2288.8|2288.5|2558
1634760300000|2021-10-20 20:05:00|2289|2288.7|2288.4|2288.1|2289.4|2289.1|2287.8|2287.5|926
1634760600000|2021-10-20 20:10:00|2288.3|2288|2288.9|2288.6|2289.4|2289.1|2287.5|2287.2|630
1634760900000|2021-10-20 20:15:00|2288.8|2288.5|2289.1|2288.8|2289.4|2289.1|2288.5|2288.2|171
1634761200000|2021-10-20 20:20:00|2289|2288.7|2288.5|2288.2|2289.3|2289|2288.5|2288.2|170
1634761500000|2021-10-20 20:25:00|2288.2|2287.9|2288.8|2288.5|2289.5|2289.2|2288.2|2287.9|163
1634761800000|2021-10-20 20:30:00|2288.7|2288.4|2288.6|2288.3|2289|2288.7|2288.5|2288.2|55
1634762100000|2021-10-20 20:35:00|2288.7|2288.4|2288.9|2288.6|2289.2|2288.9|2288.6|2288.3|15
1634762400000|2021-10-20 20:40:00|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.8|2288.5|47
1634762700000|2021-10-20 20:45:00|2289|2288.7|2288.3|2288|2289.1|2288.8|2288.1|2287.8|103
1634763000000|2021-10-20 20:50:00|2288.4|2288.1|2288.5|2288.2|2288.8|2288.5|2288.4|2288.1|41
1634763300000|2021-10-20 20:55:00|2288.4|2288.1|2288.9|2288.1|2289.2|2288.9|2288.2|2287.9|91
1634763600000|2021-10-20 21:00:00|2289|2288.2|2289.1|2288.3|2289.1|2288.3|2288.8|2288|0
1634763900000|2021-10-20 21:05:00|2289|2288.2|2289.2|2288.4|2289.2|2288.4|2288.9|2288.1|0
1634764500000|2021-10-20 21:15:00|2289.1|2288.3|2289|2288.2|2289.1|2288.3|2288.9|2288.1|0
1634764800000|2021-10-20 21:20:00|2289.1|2288.3|2288.9|2288.1|2289.1|2288.3|2288.9|2288.1|0
1634765100000|2021-10-20 21:25:00|2289|2288.2|2289.1|2288.3|2289.1|2288.3|2288.9|2288.1|0
1634765400000|2021-10-20 21:30:00|2289|2288.2|2289|2288.2|2289|2288.2|2289|2288.2|0
1634765700000|2021-10-20 21:35:00|2288.9|2288.1|2288.8|2288|2288.9|2288.1|2288.8|2288|0
1634766300000|2021-10-20 21:45:00|2288.9|2288.1|2288.8|2288|2288.9|2288.1|2288.8|2288|0
1634766600000|2021-10-20 21:50:00|2288.9|2288.1|2288.8|2288|2288.9|2288.1|2288.8|2288|0
1634767200000|2021-10-20 22:00:00|2288.9|2288.6|2289.7|2289.4|2289.9|2289.6|2288.8|2288.5|76
1634767500000|2021-10-20 22:05:00|2289.8|2289.5|2289.1|2288.8|2289.8|2289.5|2289|2288.7|46
1634767800000|2021-10-20 22:10:00|2289.2|2288.9|2287.9|2287.6|2289.4|2289.1|2287.9|2287.6|54
1634768100000|2021-10-20 22:15:00|2287.8|2287.5|2289|2288.7|2289.1|2288.8|2287.8|2287.5|47
1634768400000|2021-10-20 22:20:00|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.7|2288.4|32
1634768700000|2021-10-20 22:25:00|2289.2|2288.9|2288.8|2288.5|2289.3|2289|2288.7|2288.4|41
1634769000000|2021-10-20 22:30:00|2288.9|2288.6|2289.3|2289|2289.5|2289.2|2288.8|2288.5|46
1634769300000|2021-10-20 22:35:00|2289.5|2289.2|2289.5|2289.2|2289.8|2289.5|2289.2|2288.9|33
1634769600000|2021-10-20 22:40:00|2289.4|2289.1|2289.3|2289|2289.5|2289.2|2289.2|2288.9|23
1634769900000|2021-10-20 22:45:00|2289.4|2289.1|2289|2288.7|2289.4|2289.1|2288.9|2288.6|16
1634770200000|2021-10-20 22:50:00|2289.1|2288.8|2288.2|2287.9|2289.2|2288.9|2288.2|2287.9|55
1634770500000|2021-10-20 22:55:00|2288.3|2288|2288.2|2287.9|2288.6|2288.3|2288.1|2287.8|32
1634770800000|2021-10-20 23:00:00|2288.4|2288.1|2289.1|2288.8|2289.2|2288.9|2288.4|2288.1|13
1634771100000|2021-10-20 23:05:00|2289.2|2288.9|2288.7|2288.4|2289.2|2288.9|2288.6|2288.3|18
1634771400000|2021-10-20 23:10:00|2288.8|2288.5|2288.9|2288.6|2289|2288.7|2288.7|2288.4|8
1634771700000|2021-10-20 23:15:00|2288.8|2288.5|2288|2287.7|2288.9|2288.6|2287.8|2287.5|31
1634772000000|2021-10-20 23:20:00|2288.1|2287.8|2288|2287.7|2288.3|2288|2287.6|2287.3|66
1634772300000|2021-10-20 23:25:00|2287.7|2287.4|2288.3|2288|2288.4|2288.1|2287.6|2287.3|23
1634772600000|2021-10-20 23:30:00|2288.2|2287.9|2288|2287.7|2288.4|2288.1|2287.9|2287.6|5
1634772900000|2021-10-20 23:35:00|2287.9|2287.6|2288|2287.7|2288.4|2288.1|2287.8|2287.5|46
1634773200000|2021-10-20 23:40:00|2287.9|2287.6|2288.1|2287.8|2288.3|2288|2287.8|2287.5|17
1634773500000|2021-10-20 23:45:00|2288.2|2287.9|2287.6|2287.3|2288.3|2288|2287.5|2287.2|59
1634773800000|2021-10-20 23:50:00|2287.7|2287.4|2286.6|2286.3|2287.7|2287.4|2286|2285.7|121
1634774100000|2021-10-20 23:55:00|2286.5|2286.2|2286.6|2286.3|2287.3|2287|2286.5|2286.2|36
1634774400000|2021-10-21 00:00:00|2286.4|2286.1|2287.1|2286.8|2287.6|2287.3|2285.2|2284.9|143
1634774700000|2021-10-21 00:05:00|2287.2|2286.9|2287.3|2287|2287.7|2287.4|2286.8|2286.5|56
1634775000000|2021-10-21 00:10:00|2287.2|2286.9|2287.8|2287.5|2287.9|2287.6|2287.1|2286.8|20
1634775300000|2021-10-21 00:15:00|2287.9|2287.6|2286.9|2286.6|2287.9|2287.6|2286|2285.7|95
1634775600000|2021-10-21 00:20:00|2286.8|2286.5|2286.9|2286.6|2287|2286.7|2286.1|2285.8|31
1634775900000|2021-10-21 00:25:00|2286.8|2286.5|2286.8|2286.5|2287.4|2287.1|2286.3|2286|14
1634776200000|2021-10-21 00:30:00|2286.9|2286.6|2286.3|2286|2287.1|2286.8|2286|2285.7|65
1634776500000|2021-10-21 00:35:00|2286.4|2286.1|2287.7|2287.4|2287.9|2287.6|2286.4|2286.1|56
1634776800000|2021-10-21 00:40:00|2287.6|2287.3|2287.6|2287.3|2287.8|2287.5|2287.1|2286.8|31
1634777100000|2021-10-21 00:45:00|2287.5|2287.2|2288.1|2287.8|2288.2|2287.9|2287.4|2287.1|38
1634777400000|2021-10-21 00:50:00|2288|2287.7|2287.4|2287.1|2288.1|2287.8|2287.3|2287|30
1634777700000|2021-10-21 00:55:00|2287.5|2287.2|2288|2287.7|2288.2|2287.9|2287.2|2286.9|45
1634778000000|2021-10-21 01:00:00|2288.1|2287.8|2287.6|2287.3|2288.1|2287.8|2287.2|2286.9|47
1634778300000|2021-10-21 01:05:00|2287.5|2287.2|2287.7|2287.4|2288|2287.7|2287.2|2286.9|49
1634778600000|2021-10-21 01:10:00|2287.8|2287.5|2288.2|2287.9|2288.3|2288|2287.3|2287|36
1634778900000|2021-10-21 01:15:00|2288.1|2287.8|2288.7|2288.4|2289.2|2288.9|2287.8|2287.5|76
1634779200000|2021-10-21 01:20:00|2288.6|2288.3|2288.6|2288.3|2289.4|2289.1|2288.3|2288|62
1634779500000|2021-10-21 01:25:00|2288.7|2288.4|2287.4|2287.1|2288.7|2288.4|2287.3|2287|30
1634779800000|2021-10-21 01:30:00|2287.5|2287.2|2288.4|2288.1|2288.4|2288.1|2287.1|2286.8|36
1634780100000|2021-10-21 01:35:00|2288.3|2288|2290.7|2290.4|2290.9|2290.6|2288.3|2288|145
1634780400000|2021-10-21 01:40:00|2290.6|2290.3|2289.8|2289.5|2290.9|2290.6|2289.8|2289.5|70
1634780700000|2021-10-21 01:45:00|2289.9|2289.6|2290.5|2290.2|2290.6|2290.3|2289.8|2289.5|37
1634781000000|2021-10-21 01:50:00|2290.6|2290.3|2291.1|2290.8|2291.3|2291|2290.1|2289.8|57
1634781300000|2021-10-21 01:55:00|2291.2|2290.9|2290.7|2290.4|2291.6|2291.3|2290.4|2290.1|51
1634781600000|2021-10-21 02:00:00|2290.8|2290.5|2290.4|2290.1|2291.1|2290.8|2290.4|2290.1|38
1634781900000|2021-10-21 02:05:00|2290.5|2290.2|2290.3|2290|2290.5|2290.2|2290|2289.7|45
1634782200000|2021-10-21 02:10:00|2290.2|2289.9|2290.2|2289.9|2290.5|2290.2|2289.8|2289.5|28
1634782500000|2021-10-21 02:15:00|2290.3|2290|2290|2289.7|2290.5|2290.2|2289.8|2289.5|33
1634782800000|2021-10-21 02:20:00|2289.9|2289.6|2290.2|2289.9|2290.2|2289.9|2289.8|2289.5|14
1634783100000|2021-10-21 02:25:00|2290.1|2289.8|2290.8|2290.5|2291.1|2290.8|2290|2289.7|22
1634783400000|2021-10-21 02:30:00|2290.9|2290.6|2290.4|2290.1|2291.3|2291|2290.2|2289.9|40
1634783700000|2021-10-21 02:35:00|2290.3|2290|2290.8|2290.5|2290.8|2290.5|2290.2|2289.9|14
1634784000000|2021-10-21 02:40:00|2290.7|2290.4|2290|2289.7|2290.8|2290.5|2290|2289.7|21
1634784300000|2021-10-21 02:45:00|2290.1|2289.8|2290.2|2289.9|2290.8|2290.5|2290|2289.7|22
1634784600000|2021-10-21 02:50:00|2290.1|2289.8|2289.9|2289.6|2290.3|2290|2289.6|2289.3|35
1634784900000|2021-10-21 02:55:00|2290|2289.7|2290.2|2289.9|2290.4|2290.1|2289.8|2289.5|9
1634785200000|2021-10-21 03:00:00|2290.3|2290|2290|2289.7|2290.4|2290.1|2289.8|2289.5|17
1634785500000|2021-10-21 03:05:00|2289.9|2289.6|2289.6|2289.3|2290|2289.7|2289.5|2289.2|17
1634785800000|2021-10-21 03:10:00|2289.7|2289.4|2290|2289.7|2290.1|2289.8|2289.4|2289.1|13
1634786100000|2021-10-21 03:15:00|2290.1|2289.8|2288.7|2288.4|2290.1|2289.8|2288.7|2288.4|20
1634786400000|2021-10-21 03:20:00|2288.6|2288.3|2288.9|2288.6|2289.3|2289|2288.5|2288.2|39
1634786700000|2021-10-21 03:25:00|2289|2288.7|2289.1|2288.8|2289.6|2289.3|2288.8|2288.5|21
1634787000000|2021-10-21 03:30:00|2289|2288.7|2288.9|2288.6|2289.4|2289.1|2288.8|2288.5|20
1634787300000|2021-10-21 03:35:00|2289|2288.7|2289.3|2289|2289.4|2289.1|2288.9|2288.6|9
1634787600000|2021-10-21 03:40:00|2289.4|2289.1|2289|2288.7|2289.6|2289.3|2289|2288.7|5
1634787900000|2021-10-21 03:45:00|2289.1|2288.8|2288.9|2288.6|2289.4|2289.1|2288.7|2288.4|10
1634788200000|2021-10-21 03:50:00|2288.8|2288.5|2288.6|2288.3|2289|2288.7|2288.5|2288.2|13
1634788500000|2021-10-21 03:55:00|2288.5|2288.2|2287.6|2287.3|2288.7|2288.4|2287.5|2287.2|59
1634788800000|2021-10-21 04:00:00|2287.7|2287.4|2287.6|2287.3|2288.2|2287.9|2287.3|2287|76
1634789100000|2021-10-21 04:05:00|2287.5|2287.2|2287.2|2286.9|2287.5|2287.2|2286.9|2286.6|58
1634789400000|2021-10-21 04:10:00|2287.3|2287|2286.2|2285.9|2287.3|2287|2285.9|2285.6|87
1634789700000|2021-10-21 04:15:00|2286.1|2285.8|2284.3|2284|2286.4|2286.1|2284.2|2283.9|237
1634790000000|2021-10-21 04:20:00|2284.2|2283.9|2285.7|2285.4|2286.2|2285.9|2284.2|2283.9|111
1634790300000|2021-10-21 04:25:00|2285.6|2285.3|2284.4|2284.1|2286|2285.7|2284.2|2283.9|121
1634790600000|2021-10-21 04:30:00|2284.5|2284.2|2283.8|2283.5|2284.5|2284.2|2283|2282.7|178
1634790900000|2021-10-21 04:35:00|2283.9|2283.6|2285|2284.7|2285.1|2284.8|2283.7|2283.4|109
1634791200000|2021-10-21 04:40:00|2284.9|2284.6|2285.4|2285.1|2285.5|2285.2|2284.7|2284.4|51
1634791500000|2021-10-21 04:45:00|2285.5|2285.2|2284.9|2284.6|2285.5|2285.2|2284.5|2284.2|26
1634791800000|2021-10-21 04:50:00|2284.8|2284.5|2284.9|2284.6|2285.5|2285.2|2284.7|2284.4|20
1634792100000|2021-10-21 04:55:00|2285|2284.7|2285.6|2285.3|2285.6|2285.3|2284.6|2284.3|41
1634792400000|2021-10-21 05:00:00|2285.5|2285.2|2285|2284.7|2285.6|2285.3|2284.2|2283.9|75
1634792700000|2021-10-21 05:05:00|2284.9|2284.6|2284.7|2284.4|2285.6|2285.3|2284.6|2284.3|18
1634793000000|2021-10-21 05:10:00|2284.8|2284.5|2284.3|2284|2285.1|2284.8|2284.2|2283.9|18
1634793300000|2021-10-21 05:15:00|2284.2|2283.9|2283.3|2283|2284.2|2283.9|2281.8|2281.5|227
1634793600000|2021-10-21 05:20:00|2283.4|2283.1|2283.3|2283|2283.6|2283.3|2282.9|2282.6|39
1634793900000|2021-10-21 05:25:00|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2282.5|2282.2|25
1634794200000|2021-10-21 05:30:00|2283.3|2283|2283.5|2283.2|2283.9|2283.6|2282.9|2282.6|25
1634794500000|2021-10-21 05:35:00|2283.4|2283.1|2282.7|2282.4|2283.7|2283.4|2282.7|2282.4|40
1634794800000|2021-10-21 05:40:00|2282.8|2282.5|2281.5|2281.2|2282.9|2282.6|2281.4|2281.1|50
1634795100000|2021-10-21 05:45:00|2281.4|2281.1|2281.2|2280.9|2282.2|2281.9|2281|2280.7|68
1634795400000|2021-10-21 05:50:00|2281.1|2280.8|2282.1|2281.8|2282.3|2282|2280.8|2280.5|106
1634795700000|2021-10-21 05:55:00|2282.2|2281.9|2281.9|2281.6|2282.3|2282|2281.8|2281.5|102
1634796000000|2021-10-21 06:00:00|2281.8|2281.5|2282.9|2282.6|2284.1|2283.8|2281.5|2281.2|161
1634796300000|2021-10-21 06:05:00|2283|2282.7|2283.5|2283.2|2284|2283.7|2282.6|2282.3|71
1634796600000|2021-10-21 06:10:00|2283.4|2283.1|2283.5|2283.2|2283.8|2283.5|2282.1|2281.8|92
1634796900000|2021-10-21 06:15:00|2283.6|2283.3|2283.3|2283|2284|2283.7|2282.7|2282.4|40
1634797200000|2021-10-21 06:20:00|2283.4|2283.1|2282.5|2282.2|2283.6|2283.3|2282.3|2282|62
1634797500000|2021-10-21 06:25:00|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.1|2281.8|38
1634797800000|2021-10-21 06:30:00|2282.5|2282.2|2281.1|2280.8|2282.5|2282.2|2281|2280.7|157
1634798100000|2021-10-21 06:35:00|2281.2|2280.9|2281.6|2281.3|2281.8|2281.5|2281|2280.7|50
1634798400000|2021-10-21 06:40:00|2281.5|2281.2|2280.5|2280.2|2281.7|2281.4|2280.4|2280.1|81
1634798700000|2021-10-21 06:45:00|2280.4|2280.1|2280.1|2279.8|2280.7|2280.4|2280.1|2279.8|74
1634799000000|2021-10-21 06:50:00|2280.2|2279.9|2278.6|2278.3|2280.3|2280|2278.6|2278.3|235
1634799300000|2021-10-21 06:55:00|2278.7|2278.4|2280.1|2279.8|2280.3|2280|2278.5|2278.2|187
1634799600000|2021-10-21 07:00:00|2279.9|2279.6|2279.3|2279|2280|2279.7|2277.3|2277|493
1634799900000|2021-10-21 07:05:00|2279.4|2279.1|2280.9|2280.6|2281|2280.7|2278.2|2277.9|222
1634800200000|2021-10-21 07:10:00|2281|2280.7|2279.8|2279.5|2281.8|2281.5|2278.8|2278.5|200
1634800500000|2021-10-21 07:15:00|2279.9|2279.6|2279.2|2278.9|2279.9|2279.6|2278.8|2278.5|208
1634800800000|2021-10-21 07:20:00|2279.1|2278.8|2280.2|2279.9|2282|2281.7|2279.1|2278.8|141
1634801100000|2021-10-21 07:25:00|2280.3|2280|2280.9|2280.6|2281.5|2281.2|2279.5|2279.2|293
1634801400000|2021-10-21 07:30:00|2281|2280.7|2281.5|2281.2|2281.7|2281.4|2279.8|2279.5|256
1634801700000|2021-10-21 07:35:00|2281.6|2281.3|2280.7|2280.4|2281.6|2281.3|2280.1|2279.8|84
1634802000000|2021-10-21 07:40:00|2280.8|2280.5|2281|2280.7|2281.3|2281|2280.2|2279.9|25
1634802300000|2021-10-21 07:45:00|2281.1|2280.8|2281.2|2280.9|2281.3|2281|2280.5|2280.2|63
1634802600000|2021-10-21 07:50:00|2281.1|2280.8|2281.3|2281|2281.8|2281.5|2280.8|2280.5|92
1634802900000|2021-10-21 07:55:00|2281.4|2281.1|2281.7|2281.4|2282.3|2282|2281.1|2280.8|72
1634803200000|2021-10-21 08:00:00|2281.8|2281.5|2279.8|2279.5|2282.3|2282|2279.7|2279.4|107
1634803500000|2021-10-21 08:05:00|2279.9|2279.6|2278.3|2278|2280.2|2279.9|2278.1|2277.8|131
1634803800000|2021-10-21 08:10:00|2278.2|2277.9|2279.6|2279.3|2280.1|2279.8|2278.1|2277.8|81
1634804100000|2021-10-21 08:15:00|2279.5|2279.2|2280.2|2279.9|2280.8|2280.5|2279.5|2279.2|45
1634804400000|2021-10-21 08:20:00|2280.3|2280|2279.5|2279.2|2280.4|2280.1|2279.2|2278.9|29
1634804700000|2021-10-21 08:25:00|2279.6|2279.3|2279|2278.7|2279.7|2279.4|2278.9|2278.6|49
1634805000000|2021-10-21 08:30:00|2278.9|2278.6|2278.8|2278.5|2279.3|2279|2278.5|2278.2|37
1634805300000|2021-10-21 08:35:00|2278.9|2278.6|2279.4|2279.1|2279.5|2279.2|2278.4|2278.1|45
1634805600000|2021-10-21 08:40:00|2279.5|2279.2|2279.4|2279.1|2279.6|2279.3|2279|2278.7|24
1634805900000|2021-10-21 08:45:00|2279.5|2279.2|2278.7|2278.4|2279.7|2279.4|2278.7|2278.4|22
1634806200000|2021-10-21 08:50:00|2278.8|2278.5|2280|2279.7|2280.5|2280.2|2278.8|2278.5|46
1634806500000|2021-10-21 08:55:00|2280.1|2279.8|2280|2279.7|2280.6|2280.3|2279.9|2279.6|35
1634806800000|2021-10-21 09:00:00|2280.1|2279.8|2281|2280.7|2281.1|2280.8|2279.7|2279.4|66
1634807100000|2021-10-21 09:05:00|2281.1|2280.8|2279.9|2279.6|2281.3|2281|2279.8|2279.5|42
1634807400000|2021-10-21 09:10:00|2279.8|2279.5|2279.8|2279.5|2280.7|2280.4|2279.4|2279.1|48
1634807700000|2021-10-21 09:15:00|2279.6|2279.3|2279.3|2279|2280.4|2280.1|2279.2|2278.9|34
1634808000000|2021-10-21 09:20:00|2279.4|2279.1|2279.3|2279|2279.9|2279.6|2279.3|2279|16
1634808300000|2021-10-21 09:25:00|2279.4|2279.1|2279.5|2279.2|2279.6|2279.3|2278.7|2278.4|80
1634808600000|2021-10-21 09:30:00|2279.4|2279.1|2280|2279.7|2280.1|2279.8|2279.2|2278.9|62
1634808900000|2021-10-21 09:35:00|2280.1|2279.8|2280.2|2279.9|2280.5|2280.2|2279.6|2279.3|36
1634809200000|2021-10-21 09:40:00|2280.3|2280|2280.7|2280.4|2280.9|2280.6|2280.2|2279.9|36
1634809500000|2021-10-21 09:45:00|2280.8|2280.5|2280.7|2280.4|2281.2|2280.9|2280.5|2280.2|41
1634809800000|2021-10-21 09:50:00|2280.8|2280.5|2281|2280.7|2281.5|2281.2|2280.7|2280.4|36
1634810100000|2021-10-21 09:55:00|2280.9|2280.6|2282.1|2281.8|2282.1|2281.8|2280.9|2280.6|94
1634810400000|2021-10-21 10:00:00|2282|2281.7|2282.2|2281.9|2282.5|2282.2|2281.9|2281.6|111
1634810700000|2021-10-21 10:05:00|2281.9|2281.6|2281.2|2280.9|2282|2281.7|2280.7|2280.4|55
1634811000000|2021-10-21 10:10:00|2281.3|2281|2281|2280.7|2281.3|2281|2280.3|2280|42
1634811300000|2021-10-21 10:15:00|2280.9|2280.6|2281.1|2280.8|2281.4|2281.1|2280.7|2280.4|39
1634811600000|2021-10-21 10:20:00|2281|2280.7|2280.1|2279.8|2281.3|2281|2279.8|2279.5|39
1634811900000|2021-10-21 10:25:00|2280|2279.7|2279.5|2279.2|2280.5|2280.2|2279.3|2279|52
1634812200000|2021-10-21 10:30:00|2279.4|2279.1|2280.5|2280.2|2280.8|2280.5|2279.1|2278.8|56
1634812500000|2021-10-21 10:35:00|2280.6|2280.3|2281.4|2281.1|2281.4|2281.1|2280.3|2280|62
1634812800000|2021-10-21 10:40:00|2281.2|2280.9|2280.9|2280.6|2281.4|2281.1|2280.9|2280.6|25
1634813100000|2021-10-21 10:45:00|2281|2280.7|2281.1|2280.8|2281.6|2281.3|2280.9|2280.6|42
1634813400000|2021-10-21 10:50:00|2281.2|2280.9|2280.1|2279.8|2281.4|2281.1|2279.8|2279.5|173
1634813700000|2021-10-21 10:55:00|2280.2|2279.9|2280.6|2280.3|2280.6|2280.3|2279.9|2279.6|69
1634814000000|2021-10-21 11:00:00|2280.7|2280.4|2280.6|2280.3|2281|2280.7|2280|2279.7|216
1634814300000|2021-10-21 11:05:00|2280.5|2280.2|2280.7|2280.4|2280.8|2280.5|2280.5|2280.2|142
1634814600000|2021-10-21 11:10:00|2280.8|2280.5|2281|2280.7|2281|2280.7|2280.4|2280.1|115
1634814900000|2021-10-21 11:15:00|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2280.6|2280.3|139
1634815200000|2021-10-21 11:20:00|2281.1|2280.8|2282.9|2282.6|2283|2282.7|2280.8|2280.5|182
1634815500000|2021-10-21 11:25:00|2282.8|2282.5|2282.2|2281.9|2282.9|2282.6|2281.3|2281|143
1634815800000|2021-10-21 11:30:00|2282.1|2281.8|2282.1|2281.8|2282.7|2282.4|2281.9|2281.6|107
1634816100000|2021-10-21 11:35:00|2282|2281.7|2282.5|2282.2|2282.8|2282.5|2282|2281.7|100
1634816400000|2021-10-21 11:40:00|2282.6|2282.3|2282.2|2281.9|2282.6|2282.3|2281.8|2281.5|130
1634816700000|2021-10-21 11:45:00|2282.3|2282|2282.3|2282|2282.6|2282.3|2282|2281.7|151
1634817000000|2021-10-21 11:50:00|2282.4|2282.1|2282.8|2282.5|2283|2282.7|2281.9|2281.6|237
1634817300000|2021-10-21 11:55:00|2282.5|2282.2|2282|2281.7|2282.6|2282.3|2281.5|2281.2|92
1634817600000|2021-10-21 12:00:00|2282.2|2281.9|2282.8|2282.5|2282.9|2282.6|2281.5|2281.2|198
1634817900000|2021-10-21 12:05:00|2282.7|2282.4|2284.4|2284.1|2285|2284.7|2282.7|2282.4|447
1634818200000|2021-10-21 12:10:00|2284.3|2284|2283.5|2283.2|2284.8|2284.5|2282.8|2282.5|181
1634818500000|2021-10-21 12:15:00|2283.6|2283.3|2283.4|2283.1|2283.9|2283.6|2282.8|2282.5|132
1634818800000|2021-10-21 12:20:00|2283.5|2283.2|2283.9|2283.6|2284.8|2284.5|2283.4|2283.1|167
1634819100000|2021-10-21 12:25:00|2284|2283.7|2283.8|2283.5|2284.2|2283.9|2283.6|2283.3|133
1634819400000|2021-10-21 12:30:00|2283.9|2283.6|2286.8|2286.5|2286.8|2286.5|2283.8|2283.5|471
1634819700000|2021-10-21 12:35:00|2286.9|2286.6|2287.8|2287.5|2288.8|2288.5|2286.3|2286|542
1634820000000|2021-10-21 12:40:00|2287.9|2287.6|2288.5|2288.2|2288.8|2288.5|2286.5|2286.2|314
1634820300000|2021-10-21 12:45:00|2288.6|2288.3|2288.2|2287.9|2288.6|2288.3|2286.7|2286.4|267
1634820600000|2021-10-21 12:50:00|2288.1|2287.8|2286.5|2286.2|2288.1|2287.8|2286.5|2286.2|281
1634820900000|2021-10-21 12:55:00|2286.6|2286.3|2286.4|2286.1|2287.2|2286.9|2286.3|2286|188
1634821200000|2021-10-21 13:00:00|2286.5|2286.2|2286.2|2285.9|2286.6|2286.3|2285.4|2285.1|305
1634821500000|2021-10-21 13:05:00|2286.3|2286|2286.6|2286.3|2287.1|2286.8|2285.8|2285.5|316
1634821800000|2021-10-21 13:10:00|2286.7|2286.4|2288.2|2287.9|2288.9|2288.6|2286.7|2286.4|593
1634822100000|2021-10-21 13:15:00|2288.3|2288|2288.2|2287.9|2288.7|2288.4|2287.8|2287.5|276
1634822400000|2021-10-21 13:20:00|2288.3|2288|2289.4|2289.1|2290.1|2289.8|2288.2|2287.9|308
1634822700000|2021-10-21 13:25:00|2289.2|2288.9|2289|2288.7|2290.1|2289.8|2288.4|2288.1|697
1634823000000|2021-10-21 13:30:00|2289.1|2288.8|2291.6|2291.3|2293.5|2293.2|2286.6|2286.3|6398
1634823300000|2021-10-21 13:35:00|2291.7|2291.4|2293.5|2293.2|2295.7|2295.4|2290.2|2289.9|4211
1634823600000|2021-10-21 13:40:00|2293.4|2293.1|2297.6|2297.3|2297.7|2297.4|2291.8|2291.5|3797
1634823900000|2021-10-21 13:45:00|2297.4|2297.1|2298.4|2298.1|2299.1|2298.8|2294.9|2294.6|3606
1634824200000|2021-10-21 13:50:00|2298.2|2297.9|2300.5|2300.2|2301.4|2301.1|2297.7|2297.4|3176
1634824500000|2021-10-21 13:55:00|2300.4|2300.1|2301.3|2301|2302.3|2302|2299.1|2298.8|3301
1634824800000|2021-10-21 14:00:00|2301.2|2300.9|2302|2301.7|2302.9|2302.6|2299.5|2299.2|2870
1634825100000|2021-10-21 14:05:00|2301.9|2301.6|2305.4|2305.1|2306.8|2306.5|2301|2300.7|3966
1634825400000|2021-10-21 14:10:00|2305.5|2305.2|2303.3|2303|2306.9|2306.6|2302.9|2302.6|2180
1634825700000|2021-10-21 14:15:00|2303.4|2303.1|2301|2300.7|2304.4|2304.1|2301|2300.7|1362
1634826000000|2021-10-21 14:20:00|2301.1|2300.8|2300.9|2300.6|2302.2|2301.9|2298.6|2298.3|2227
1634826300000|2021-10-21 14:25:00|2301|2300.7|2301|2300.7|2302.3|2302|2298.4|2298.1|2205
1634826600000|2021-10-21 14:30:00|2300.7|2300.4|2304.2|2303.9|2304.2|2303.9|2300.6|2300.3|1532
1634826900000|2021-10-21 14:35:00|2304.3|2304|2302.9|2302.6|2305|2304.7|2302.8|2302.5|1060
1634827200000|2021-10-21 14:40:00|2302.8|2302.5|2302.2|2301.9|2303.3|2303|2302|2301.7|800
1634827500000|2021-10-21 14:45:00|2302.1|2301.8|2302.4|2302.1|2304.8|2304.5|2301.4|2301.1|1235
1634827800000|2021-10-21 14:50:00|2302.5|2302.2|2297.5|2297.2|2302.8|2302.5|2297.5|2297.2|1589
1634828100000|2021-10-21 14:55:00|2297.6|2297.3|2295.1|2294.8|2298.6|2298.3|2295|2294.7|1559
1634828400000|2021-10-21 15:00:00|2295.2|2294.9|2293.6|2293.3|2296.3|2296|2293.3|2293|2564
1634828700000|2021-10-21 15:05:00|2293.7|2293.4|2291|2290.7|2294.3|2294|2290.7|2290.4|2344
1634829000000|2021-10-21 15:10:00|2290.9|2290.6|2294.1|2293.8|2294.6|2294.3|2290.4|2290.1|2089
1634829300000|2021-10-21 15:15:00|2293.8|2293.5|2291.1|2290.8|2293.9|2293.6|2290.8|2290.5|1702
1634829600000|2021-10-21 15:20:00|2291.2|2290.9|2291.9|2291.6|2293.8|2293.5|2290.3|2290|1715
1634829900000|2021-10-21 15:25:00|2291.8|2291.5|2286.4|2286.1|2291.9|2291.6|2285.7|2285.4|2203
1634830200000|2021-10-21 15:30:00|2286.5|2286.2|2284.7|2284.4|2288.9|2288.6|2284.2|2283.9|2492
1634830500000|2021-10-21 15:35:00|2284.6|2284.3|2286.1|2285.8|2286.1|2285.8|2283.5|2283.2|2434
1634830800000|2021-10-21 15:40:00|2286|2285.7|2287.6|2287.3|2287.9|2287.6|2285.4|2285.1|1519
1634831100000|2021-10-21 15:45:00|2287.8|2287.5|2289.1|2288.8|2289.1|2288.8|2286|2285.7|1219
1634831400000|2021-10-21 15:50:00|2289|2288.7|2288.3|2288|2289.8|2289.5|2287.3|2287|854
1634831700000|2021-10-21 15:55:00|2288.2|2287.9|2287.9|2287.6|2288.5|2288.2|2287.4|2287.1|859
1634832000000|2021-10-21 16:00:00|2288.2|2287.9|2290.1|2289.8|2290.5|2290.2|2288.2|2287.9|1200
1634832300000|2021-10-21 16:05:00|2290.2|2289.9|2287.7|2287.4|2290.9|2290.6|2287|2286.7|1421
1634832600000|2021-10-21 16:10:00|2288|2287.7|2289.7|2289.4|2289.8|2289.5|2287.4|2287.1|923
1634832900000|2021-10-21 16:15:00|2289.6|2289.3|2288.7|2288.4|2289.9|2289.6|2288.1|2287.8|427
1634833200000|2021-10-21 16:20:00|2288.9|2288.6|2289.3|2289|2290.1|2289.8|2288.6|2288.3|474
1634833500000|2021-10-21 16:25:00|2289.4|2289.1|2290.2|2289.9|2291.2|2290.9|2289.3|2289|569
1634833800000|2021-10-21 16:30:00|2290.3|2290|2290.1|2289.8|2290.7|2290.4|2289.6|2289.3|528
1634834100000|2021-10-21 16:35:00|2290.2|2289.9|2291.6|2291.3|2291.6|2291.3|2289.5|2289.2|643
1634834400000|2021-10-21 16:40:00|2291.5|2291.2|2291.1|2290.8|2292.4|2292.1|2291|2290.7|788
1634834700000|2021-10-21 16:45:00|2291.2|2290.9|2289.9|2289.6|2292|2291.7|2289.9|2289.6|679
1634835000000|2021-10-21 16:50:00|2290|2289.7|2290.9|2290.6|2291.1|2290.8|2289.4|2289.1|460
1634835300000|2021-10-21 16:55:00|2290.8|2290.5|2291.1|2290.8|2291.1|2290.8|2289.7|2289.4|483
1634835600000|2021-10-21 17:00:00|2291|2290.7|2293.1|2292.8|2293.4|2293.1|2290.8|2290.5|821
1634835900000|2021-10-21 17:05:00|2293|2292.7|2293.9|2293.6|2294|2293.7|2292.4|2292.1|636
1634836200000|2021-10-21 17:10:00|2294|2293.7|2293.6|2293.3|2294.4|2294.1|2293.3|2293|770
1634836500000|2021-10-21 17:15:00|2293.5|2293.2|2293|2292.7|2293.9|2293.6|2292.5|2292.2|568
1634836800000|2021-10-21 17:20:00|2293.1|2292.8|2293.8|2293.5|2294.6|2294.3|2293.1|2292.8|497
1634837100000|2021-10-21 17:25:00|2293.9|2293.6|2293.1|2292.8|2294.1|2293.8|2293|2292.7|439
1634837400000|2021-10-21 17:30:00|2293.4|2293.1|2293.1|2292.8|2293.9|2293.6|2292.8|2292.5|371
1634837700000|2021-10-21 17:35:00|2293|2292.7|2293.4|2293.1|2293.5|2293.2|2292.8|2292.5|418
1634838000000|2021-10-21 17:40:00|2293.5|2293.2|2290.7|2290.4|2293.5|2293.2|2290.7|2290.4|867
1634838300000|2021-10-21 17:45:00|2290.8|2290.5|2287.9|2287.6|2291|2290.7|2287.9|2287.6|1194
1634838600000|2021-10-21 17:50:00|2288|2287.7|2285.3|2285|2288.5|2288.2|2285|2284.7|1228
1634838900000|2021-10-21 17:55:00|2285.4|2285.1|2286.5|2286.2|2287.1|2286.8|2285.4|2285.1|713
1634839200000|2021-10-21 18:00:00|2286.7|2286.4|2290.4|2290.1|2290.6|2290.3|2286.7|2286.4|1113
1634839500000|2021-10-21 18:05:00|2290.5|2290.2|2292|2291.7|2292.7|2292.4|2290.5|2290.2|1190
1634839800000|2021-10-21 18:10:00|2291.9|2291.6|2293|2292.7|2293|2292.7|2291.5|2291.2|894
1634840100000|2021-10-21 18:15:00|2293.1|2292.8|2291.3|2291|2294.5|2294.2|2291.2|2290.9|1060
1634840400000|2021-10-21 18:20:00|2291.4|2291.1|2289.7|2289.4|2292.1|2291.8|2288.8|2288.5|748
1634840700000|2021-10-21 18:25:00|2289.8|2289.5|2289.7|2289.4|2291.4|2291.1|2289.1|2288.8|859
1634841000000|2021-10-21 18:30:00|2289.8|2289.5|2288.7|2288.4|2290.3|2290|2288.3|2288|997
1634841300000|2021-10-21 18:35:00|2288.6|2288.3|2287.3|2287|2289.1|2288.8|2287.1|2286.8|720
1634841600000|2021-10-21 18:40:00|2287.4|2287.1|2287.1|2286.8|2288.6|2288.3|2286.4|2286.1|755
1634841900000|2021-10-21 18:45:00|2287.2|2286.9|2291|2290.7|2291.3|2291|2286.5|2286.2|1483
1634842200000|2021-10-21 18:50:00|2290.9|2290.6|2291.5|2291.2|2291.9|2291.6|2290.4|2290.1|886
1634842500000|2021-10-21 18:55:00|2291.6|2291.3|2292.2|2291.9|2292.2|2291.9|2291.1|2290.8|798
1634842800000|2021-10-21 19:00:00|2292.3|2292|2294.5|2294.2|2294.8|2294.5|2291.5|2291.2|1098
1634843100000|2021-10-21 19:05:00|2294.2|2293.9|2295.1|2294.8|2296.4|2296.1|2294.2|2293.9|1357
1634843400000|2021-10-21 19:10:00|2295.2|2294.9|2294.7|2294.4|2295.6|2295.3|2293.8|2293.5|818
1634843700000|2021-10-21 19:15:00|2294.9|2294.6|2295.6|2295.3|2296.9|2296.6|2293.9|2293.6|1152
1634844000000|2021-10-21 19:20:00|2295.5|2295.2|2296.6|2296.3|2297.1|2296.8|2295|2294.7|954
1634844300000|2021-10-21 19:25:00|2296.7|2296.4|2296.5|2296.2|2297.1|2296.8|2295.9|2295.6|605
1634844600000|2021-10-21 19:30:00|2296.6|2296.3|2296.1|2295.8|2297.3|2297|2295.5|2295.2|745
1634844900000|2021-10-21 19:35:00|2296.3|2296|2294.4|2294.1|2297.2|2296.9|2294.2|2293.9|887
1634845200000|2021-10-21 19:40:00|2294.5|2294.2|2295|2294.7|2295.1|2294.8|2293.7|2293.4|1018
1634845500000|2021-10-21 19:45:00|2294.8|2294.5|2294.5|2294.2|2295.2|2294.9|2293.8|2293.5|1301
1634845800000|2021-10-21 19:50:00|2294.3|2294|2294.7|2294.4|2294.7|2294.4|2292.6|2292.3|2349
1634846100000|2021-10-21 19:55:00|2294.8|2294.5|2296.7|2296.4|2297.7|2297.4|2294.1|2293.8|6749
1634846400000|2021-10-21 20:00:00|2296.6|2296.3|2296|2295.7|2298.4|2298.1|2295.4|2295.1|2703
1634846700000|2021-10-21 20:05:00|2296.1|2295.8|2297.9|2297.6|2297.9|2297.6|2296.1|2295.8|710
1634847000000|2021-10-21 20:10:00|2297.8|2297.5|2300.8|2300.5|2301.4|2301.1|2297.5|2297.2|2002
1634847300000|2021-10-21 20:15:00|2300.7|2300.4|2300.9|2300.6|2301.4|2301.1|2299.8|2299.5|696
1634847600000|2021-10-21 20:20:00|2301|2300.7|2300|2299.7|2301.7|2301.4|2299.8|2299.5|616
1634847900000|2021-10-21 20:25:00|2300.1|2299.8|2299.1|2298.8|2300.3|2300|2298.6|2298.3|399
1634848200000|2021-10-21 20:30:00|2299|2298.7|2300.4|2300.1|2300.6|2300.3|2298.8|2298.5|627
1634848500000|2021-10-21 20:35:00|2300.3|2300|2299.3|2299|2300.7|2300.4|2298.9|2298.6|441
1634848800000|2021-10-21 20:40:00|2299.2|2298.9|2297.5|2297.2|2299.4|2299.1|2297.4|2297.1|233
1634849100000|2021-10-21 20:45:00|2297.4|2297.1|2298.7|2298.4|2299.6|2299.3|2297.2|2296.9|417
1634849400000|2021-10-21 20:50:00|2298.8|2298.5|2300.3|2300|2300.3|2300|2298.8|2298.5|321
1634849700000|2021-10-21 20:55:00|2300.2|2299.9|2299.9|2299.1|2300.2|2299.9|2298.9|2298.6|185
1634850000000|2021-10-21 21:00:00|2300|2299.2|2300.6|2299.8|2300.8|2300|2300|2299.2|0
1634850300000|2021-10-21 21:05:00|2300.5|2299.7|2300.6|2299.8|2300.7|2299.9|2300.5|2299.7|0
1634850600000|2021-10-21 21:10:00|2300.5|2299.7|2299.9|2299.1|2300.5|2299.7|2299.9|2299.1|0
1634850900000|2021-10-21 21:15:00|2299.7|2298.9|2300.5|2299.7|2300.5|2299.7|2299.7|2298.9|0
1634851200000|2021-10-21 21:20:00|2301|2300.2|2301.8|2301|2302.1|2301.3|2301|2300.2|0
1634851500000|2021-10-21 21:25:00|2301.9|2301.1|2301.8|2301|2301.9|2301.1|2301.5|2300.7|0
1634851800000|2021-10-21 21:30:00|2301.7|2300.9|2301.6|2300.8|2301.7|2300.9|2301.5|2300.7|0
1634852100000|2021-10-21 21:35:00|2301.5|2300.7|2301.5|2300.7|2301.6|2300.8|2301.5|2300.7|0
1634852400000|2021-10-21 21:40:00|2301.6|2300.8|2301.4|2300.6|2301.6|2300.8|2301.2|2300.4|0
1634852700000|2021-10-21 21:45:00|2301.5|2300.7|2301.5|2300.7|2301.5|2300.7|2301.4|2300.6|0
1634853000000|2021-10-21 21:50:00|2301.6|2300.8|2301.5|2300.7|2301.6|2300.8|2301.4|2300.6|0
1634853300000|2021-10-21 21:55:00|2301.6|2300.8|2301.5|2300.7|2301.7|2300.9|2300.9|2300.1|0
1634853600000|2021-10-21 22:00:00|2297.9|2297.6|2297.4|2297.1|2298.2|2297.9|2296.8|2296.5|238
1634853900000|2021-10-21 22:05:00|2297.5|2297.2|2296.4|2296.1|2297.6|2297.3|2295.9|2295.6|215
1634854200000|2021-10-21 22:10:00|2296.6|2296.3|2297.4|2297.1|2297.4|2297.1|2296.6|2296.3|106
1634854500000|2021-10-21 22:15:00|2297.3|2297|2298.7|2298.4|2299.1|2298.8|2297.2|2296.9|152
1634854800000|2021-10-21 22:20:00|2298.8|2298.5|2298|2297.7|2298.8|2298.5|2298|2297.7|42
1634855100000|2021-10-21 22:25:00|2297.9|2297.6|2297|2296.7|2297.9|2297.6|2296.4|2296.1|137
1634855400000|2021-10-21 22:30:00|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2296.5|2296.2|34
1634855700000|2021-10-21 22:35:00|2296.9|2296.6|2297|2296.7|2297.3|2297|2296.6|2296.3|32
1634856000000|2021-10-21 22:40:00|2297.1|2296.8|2297|2296.7|2297.4|2297.1|2296.9|2296.6|19
1634856300000|2021-10-21 22:45:00|2296.9|2296.6|2297.7|2297.4|2298.1|2297.8|2296.9|2296.6|53
1634856600000|2021-10-21 22:50:00|2297.8|2297.5|2297.8|2297.5|2297.9|2297.6|2297.3|2297|41
1634856900000|2021-10-21 22:55:00|2297.9|2297.6|2297|2296.7|2298.1|2297.8|2296.8|2296.5|110
1634857200000|2021-10-21 23:00:00|2297.1|2296.8|2297|2296.7|2298|2297.7|2296.7|2296.4|161
1634857500000|2021-10-21 23:05:00|2296.9|2296.6|2298.2|2297.9|2298.8|2298.5|2296.4|2296.1|156
1634857800000|2021-10-21 23:10:00|2298.3|2298|2298.4|2298.1|2298.8|2298.5|2297.8|2297.5|75
1634858100000|2021-10-21 23:15:00|2298.3|2298|2297.3|2297|2298.4|2298.1|2297.3|2297|37
1634858400000|2021-10-21 23:20:00|2297.5|2297.2|2296.4|2296.1|2297.6|2297.3|2296.3|2296|122
1634858700000|2021-10-21 23:25:00|2296.5|2296.2|2296.4|2296.1|2296.6|2296.3|2296|2295.7|35
1634859000000|2021-10-21 23:30:00|2296.5|2296.2|2296.5|2296.2|2296.8|2296.5|2296.3|2296|25
1634859300000|2021-10-21 23:35:00|2296.4|2296.1|2296.7|2296.4|2296.8|2296.5|2296|2295.7|35
1634859600000|2021-10-21 23:40:00|2296.8|2296.5|2295.8|2295.5|2296.8|2296.5|2295.7|2295.4|90
1634859900000|2021-10-21 23:45:00|2295.7|2295.4|2296.4|2296.1|2296.6|2296.3|2295.7|2295.4|66
1634860200000|2021-10-21 23:50:00|2296.3|2296|2296.2|2295.9|2296.7|2296.4|2294.9|2294.6|76
1634860500000|2021-10-21 23:55:00|2296.3|2296|2296.1|2295.8|2296.8|2296.5|2295.9|2295.6|43
1634860800000|2021-10-22 00:00:00|2295.7|2295.4|2297.5|2297.2|2298.4|2298.1|2295.4|2295.1|248
1634861100000|2021-10-22 00:05:00|2297.6|2297.3|2297.1|2296.8|2298.2|2297.9|2296.7|2296.4|88
1634861400000|2021-10-22 00:10:00|2297.2|2296.9|2296.7|2296.4|2297.3|2297|2296.4|2296.1|49
1634861700000|2021-10-22 00:15:00|2296.1|2295.8|2297.8|2297.5|2298.1|2297.8|2295.8|2295.5|181
1634862000000|2021-10-22 00:20:00|2297.7|2297.4|2298.6|2298.3|2298.9|2298.6|2297.6|2297.3|97
1634862300000|2021-10-22 00:25:00|2298.5|2298.2|2300|2299.7|2300.1|2299.8|2297.7|2297.4|183
1634862600000|2021-10-22 00:30:00|2300.1|2299.8|2299.9|2299.6|2301.7|2301.4|2299.8|2299.5|375
1634862900000|2021-10-22 00:35:00|2299.8|2299.5|2300.5|2300.2|2301|2300.7|2299.8|2299.5|54
1634863200000|2021-10-22 00:40:00|2300.4|2300.1|2299.7|2299.4|2300.6|2300.3|2299.7|2299.4|51
1634863500000|2021-10-22 00:45:00|2299.6|2299.3|2298.9|2298.6|2299.9|2299.6|2298.6|2298.3|72
1634863800000|2021-10-22 00:50:00|2298.8|2298.5|2299.9|2299.6|2300|2299.7|2298.6|2298.3|46
1634864100000|2021-10-22 00:55:00|2299.8|2299.5|2302|2301.7|2302|2301.7|2299.7|2299.4|234
1634864400000|2021-10-22 01:00:00|2301.9|2301.6|2301.1|2300.8|2302.4|2302.1|2300.8|2300.5|170
1634864700000|2021-10-22 01:05:00|2301.2|2300.9|2303|2302.7|2303.2|2302.9|2301.1|2300.8|138
1634865000000|2021-10-22 01:10:00|2302.9|2302.6|2303.2|2302.9|2303.8|2303.5|2302.7|2302.4|126
1634865300000|2021-10-22 01:15:00|2303.1|2302.8|2303.8|2303.5|2304.2|2303.9|2303|2302.7|186
1634865600000|2021-10-22 01:20:00|2303.7|2303.4|2303.2|2302.9|2304.1|2303.8|2303.2|2302.9|94
1634865900000|2021-10-22 01:25:00|2303.3|2303|2303.3|2303|2304|2303.7|2303|2302.7|43
1634866200000|2021-10-22 01:30:00|2303.4|2303.1|2302.4|2302.1|2304.1|2303.8|2302.3|2302|201
1634866500000|2021-10-22 01:35:00|2302.3|2302|2302.1|2301.8|2302.9|2302.6|2301.8|2301.5|208
1634866800000|2021-10-22 01:40:00|2302|2301.7|2301.4|2301.1|2302|2301.7|2300.8|2300.5|77
1634867100000|2021-10-22 01:45:00|2301.3|2301|2300.8|2300.5|2301.8|2301.5|2300.5|2300.2|55
1634867400000|2021-10-22 01:50:00|2300.9|2300.6|2301.6|2301.3|2302|2301.7|2300.9|2300.6|28
1634867700000|2021-10-22 01:55:00|2301.7|2301.4|2301.7|2301.4|2302|2301.7|2301.3|2301|29
1634868000000|2021-10-22 02:00:00|2301.8|2301.5|2301.9|2301.6|2302.5|2302.2|2301.4|2301.1|91
1634868300000|2021-10-22 02:05:00|2301.8|2301.5|2302.2|2301.9|2302.5|2302.2|2301.2|2300.9|23
1634868600000|2021-10-22 02:10:00|2302.3|2302|2302.8|2302.5|2303.1|2302.8|2302.2|2301.9|75
1634868900000|2021-10-22 02:15:00|2302.7|2302.4|2302.9|2302.6|2303|2302.7|2301.9|2301.6|96
1634869200000|2021-10-22 02:20:00|2303|2302.7|2302.6|2302.3|2303.4|2303.1|2302.5|2302.2|82
1634869500000|2021-10-22 02:25:00|2302.5|2302.2|2301.6|2301.3|2302.7|2302.4|2301.1|2300.8|59
1634869800000|2021-10-22 02:30:00|2301.5|2301.2|2300.4|2300.1|2301.8|2301.5|2300.2|2299.9|73
1634870100000|2021-10-22 02:35:00|2300.5|2300.2|2301.8|2301.5|2302|2301.7|2300.4|2300.1|26
1634870400000|2021-10-22 02:40:00|2301.9|2301.6|2300.7|2300.4|2301.9|2301.6|2300.5|2300.2|53
1634870700000|2021-10-22 02:45:00|2300.6|2300.3|2300.3|2300|2301|2300.7|2300.2|2299.9|22
1634871000000|2021-10-22 02:50:00|2300.4|2300.1|2300.8|2300.5|2300.9|2300.6|2300.4|2300.1|56
1634871300000|2021-10-22 02:55:00|2300.7|2300.4|2300.6|2300.3|2301|2300.7|2300.2|2299.9|28
1634871600000|2021-10-22 03:00:00|2300.7|2300.4|2300.3|2300|2300.9|2300.6|2300.3|2300|14
1634871900000|2021-10-22 03:05:00|2300.2|2299.9|2301.4|2301.1|2301.5|2301.2|2300.2|2299.9|33
1634872200000|2021-10-22 03:10:00|2301.3|2301|2301.4|2301.1|2301.8|2301.5|2301.1|2300.8|28
1634872500000|2021-10-22 03:15:00|2301.5|2301.2|2302.4|2302.1|2302.4|2302.1|2301.2|2300.9|28
1634872800000|2021-10-22 03:20:00|2302.3|2302|2303.1|2302.8|2303.1|2302.8|2302|2301.7|60
1634873100000|2021-10-22 03:25:00|2303|2302.7|2303.1|2302.8|2303.2|2302.9|2302.8|2302.5|48
1634873400000|2021-10-22 03:30:00|2303.2|2302.9|2302.4|2302.1|2303.4|2303.1|2302.1|2301.8|65
1634873700000|2021-10-22 03:35:00|2302.5|2302.2|2302.5|2302.2|2302.8|2302.5|2302.4|2302.1|14
1634874000000|2021-10-22 03:40:00|2302.6|2302.3|2302|2301.7|2302.6|2302.3|2302|2301.7|22
1634874300000|2021-10-22 03:45:00|2302.1|2301.8|2302|2301.7|2302.3|2302|2301.8|2301.5|56
1634874600000|2021-10-22 03:50:00|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2301.7|2301.4|9
1634874900000|2021-10-22 03:55:00|2302.3|2302|2302.4|2302.1|2302.5|2302.2|2302.1|2301.8|12
1634875200000|2021-10-22 04:00:00|2302.5|2302.2|2302.1|2301.8|2302.7|2302.4|2301.8|2301.5|46
1634875500000|2021-10-22 04:05:00|2302.2|2301.9|2302.1|2301.8|2302.5|2302.2|2301.3|2301|37
1634875800000|2021-10-22 04:10:00|2302.2|2301.9|2302.6|2302.3|2302.7|2302.4|2301.8|2301.5|57
1634876100000|2021-10-22 04:15:00|2302.5|2302.2|2302.2|2301.9|2302.5|2302.2|2302|2301.7|18
1634876400000|2021-10-22 04:20:00|2302.3|2302|2301.9|2301.6|2302.3|2302|2301.7|2301.4|12
1634876700000|2021-10-22 04:25:00|2302|2301.7|2301.6|2301.3|2302.3|2302|2301.6|2301.3|24
1634877000000|2021-10-22 04:30:00|2301.7|2301.4|2301.7|2301.4|2302.2|2301.9|2301.5|2301.2|6
1634877300000|2021-10-22 04:35:00|2301.6|2301.3|2300.7|2300.4|2301.8|2301.5|2300.6|2300.3|38
1634877600000|2021-10-22 04:40:00|2300.6|2300.3|2301.5|2301.2|2301.7|2301.4|2299.6|2299.3|128
1634877900000|2021-10-22 04:45:00|2301.4|2301.1|2300.9|2300.6|2301.5|2301.2|2300.7|2300.4|15
1634878200000|2021-10-22 04:50:00|2300.8|2300.5|2301.5|2301.2|2301.6|2301.3|2300.4|2300.1|15
1634878500000|2021-10-22 04:55:00|2301.4|2301.1|2301.3|2301|2301.5|2301.2|2301.2|2300.9|29
1634878800000|2021-10-22 05:00:00|2301.4|2301.1|2301.8|2301.5|2301.9|2301.6|2300.9|2300.6|24
1634879100000|2021-10-22 05:05:00|2301.7|2301.4|2301.5|2301.2|2302.1|2301.8|2301.4|2301.1|33
1634879400000|2021-10-22 05:10:00|2301.4|2301.1|2301.1|2300.8|2301.9|2301.6|2300.7|2300.4|45
1634879700000|2021-10-22 05:15:00|2301.2|2300.9|2300.5|2300.2|2301.2|2300.9|2300.3|2300|8
1634880000000|2021-10-22 05:20:00|2300.6|2300.3|2300|2299.7|2300.6|2300.3|2299.5|2299.2|26
1634880300000|2021-10-22 05:25:00|2299.9|2299.6|2301|2300.7|2301|2300.7|2299.8|2299.5|13
1634880600000|2021-10-22 05:30:00|2300.9|2300.6|2300.5|2300.2|2301.1|2300.8|2300.4|2300.1|36
1634880900000|2021-10-22 05:35:00|2300.4|2300.1|2300.2|2299.9|2300.7|2300.4|2300|2299.7|21
1634881200000|2021-10-22 05:40:00|2300.1|2299.8|2299.3|2299|2300.3|2300|2299.2|2298.9|55
1634881500000|2021-10-22 05:45:00|2299.2|2298.9|2299.6|2299.3|2300.2|2299.9|2299.1|2298.8|31
1634881800000|2021-10-22 05:50:00|2299.5|2299.2|2299.6|2299.3|2299.8|2299.5|2298.8|2298.5|35
1634882100000|2021-10-22 05:55:00|2299.5|2299.2|2299.3|2299|2299.6|2299.3|2298.9|2298.6|20
1634882400000|2021-10-22 06:00:00|2299.5|2299.2|2301|2300.7|2301|2300.7|2299.4|2299.1|84
1634882700000|2021-10-22 06:05:00|2301.2|2300.9|2299.2|2298.9|2301.6|2301.3|2299.2|2298.9|62
1634883000000|2021-10-22 06:10:00|2299.3|2299|2299.3|2299|2299.7|2299.4|2298.2|2297.9|91
1634883300000|2021-10-22 06:15:00|2299.4|2299.1|2299.8|2299.5|2300|2299.7|2298.8|2298.5|92
1634883600000|2021-10-22 06:20:00|2299.7|2299.4|2300.4|2300.1|2300.4|2300.1|2299.4|2299.1|38
1634883900000|2021-10-22 06:25:00|2300.3|2300|2301.5|2301.2|2301.8|2301.5|2300.3|2300|125
1634884200000|2021-10-22 06:30:00|2301.4|2301.1|2301|2300.7|2301.9|2301.6|2300.9|2300.6|121
1634884500000|2021-10-22 06:35:00|2301.1|2300.8|2301.5|2301.2|2301.5|2301.2|2300.5|2300.2|48
1634884800000|2021-10-22 06:40:00|2301.4|2301.1|2300.9|2300.6|2301.5|2301.2|2300.6|2300.3|38
1634885100000|2021-10-22 06:45:00|2300.8|2300.5|2300.9|2300.6|2301.4|2301.1|2300.3|2300|41
1634885400000|2021-10-22 06:50:00|2300.8|2300.5|2300.6|2300.3|2301|2300.7|2300.2|2299.9|30
1634885700000|2021-10-22 06:55:00|2300.5|2300.2|2300.2|2299.9|2300.5|2300.2|2299.5|2299.2|98
1634886000000|2021-10-22 07:00:00|2300|2299.7|2298.1|2297.8|2300|2299.7|2298.1|2297.8|320
1634886300000|2021-10-22 07:05:00|2298.2|2297.9|2297.6|2297.3|2298.4|2298.1|2297.4|2297.1|211
1634886600000|2021-10-22 07:10:00|2297.7|2297.4|2297.3|2297|2298.2|2297.9|2296.7|2296.4|156
1634886900000|2021-10-22 07:15:00|2297.4|2297.1|2298.5|2298.2|2298.8|2298.5|2296.9|2296.6|248
1634887200000|2021-10-22 07:20:00|2298.4|2298.1|2302.2|2301.9|2302.2|2301.9|2297.5|2297.2|344
1634887500000|2021-10-22 07:25:00|2302.1|2301.8|2300.9|2300.6|2302.8|2302.5|2300|2299.7|299
1634887800000|2021-10-22 07:30:00|2301.2|2300.9|2301.4|2301.1|2302.9|2302.6|2300.7|2300.4|186
1634888100000|2021-10-22 07:35:00|2301.3|2301|2301.4|2301.1|2301.7|2301.4|2300.3|2300|120
1634888400000|2021-10-22 07:40:00|2301.5|2301.2|2299.5|2299.2|2301.8|2301.5|2299.1|2298.8|77
1634888700000|2021-10-22 07:45:00|2299.6|2299.3|2298|2297.7|2299.7|2299.4|2297.8|2297.5|95
1634889000000|2021-10-22 07:50:00|2297.9|2297.6|2299.5|2299.2|2299.6|2299.3|2297.6|2297.3|67
1634889300000|2021-10-22 07:55:00|2299|2298.7|2299.3|2299|2299.4|2299.1|2298.3|2298|36
1634889600000|2021-10-22 08:00:00|2299.1|2298.8|2298.4|2298.1|2299.6|2299.3|2297.4|2297.1|214
1634889900000|2021-10-22 08:05:00|2298.5|2298.2|2299.3|2299|2299.8|2299.5|2298.1|2297.8|75
1634890200000|2021-10-22 08:10:00|2299.4|2299.1|2299.8|2299.5|2299.9|2299.6|2298.8|2298.5|71
1634890500000|2021-10-22 08:15:00|2299.9|2299.6|2301.1|2300.8|2301.1|2300.8|2299.8|2299.5|84
1634890800000|2021-10-22 08:20:00|2301|2300.7|2299.7|2299.4|2301.1|2300.8|2299.4|2299.1|63
1634891100000|2021-10-22 08:25:00|2299.8|2299.5|2300.2|2299.9|2300.5|2300.2|2299.4|2299.1|47
1634891400000|2021-10-22 08:30:00|2300.3|2300|2300.3|2300|2300.8|2300.5|2299.7|2299.4|59
1634891700000|2021-10-22 08:35:00|2300.4|2300.1|2301.4|2301.1|2301.8|2301.5|2300.3|2300|69
1634892000000|2021-10-22 08:40:00|2301.5|2301.2|2301.7|2301.4|2301.8|2301.5|2300.9|2300.6|59
1634892300000|2021-10-22 08:45:00|2301.6|2301.3|2301.8|2301.5|2302|2301.7|2301.1|2300.8|88
1634892600000|2021-10-22 08:50:00|2301.7|2301.4|2302.2|2301.9|2302.4|2302.1|2301.5|2301.2|86
1634892900000|2021-10-22 08:55:00|2302.3|2302|2302.2|2301.9|2302.3|2302|2301.6|2301.3|110
1634893200000|2021-10-22 09:00:00|2302.1|2301.8|2301.8|2301.5|2302.8|2302.5|2301.6|2301.3|117
1634893500000|2021-10-22 09:05:00|2301.9|2301.6|2301.2|2300.9|2302|2301.7|2300.7|2300.4|88
1634893800000|2021-10-22 09:10:00|2301.1|2300.8|2301.1|2300.8|2301.4|2301.1|2300.7|2300.4|50
1634894100000|2021-10-22 09:15:00|2301.2|2300.9|2300.1|2299.8|2301.2|2300.9|2299.9|2299.6|75
1634894400000|2021-10-22 09:20:00|2300.2|2299.9|2300.4|2300.1|2300.8|2300.5|2299.9|2299.6|65
1634894700000|2021-10-22 09:25:00|2300.3|2300|2299.8|2299.5|2300.5|2300.2|2299.6|2299.3|51
1634895000000|2021-10-22 09:30:00|2300|2299.7|2299.8|2299.5|2300.2|2299.9|2299.3|2299|46
1634895300000|2021-10-22 09:35:00|2299.7|2299.4|2300.1|2299.8|2300.2|2299.9|2299.6|2299.3|49
1634895600000|2021-10-22 09:40:00|2300|2299.7|2300.8|2300.5|2301|2300.7|2300|2299.7|54
1634895900000|2021-10-22 09:45:00|2300.7|2300.4|2300.1|2299.8|2301.2|2300.9|2300|2299.7|42
1634896200000|2021-10-22 09:50:00|2300.2|2299.9|2300|2299.7|2300.3|2300|2299.7|2299.4|61
1634896500000|2021-10-22 09:55:00|2300.1|2299.8|2299.8|2299.5|2300.1|2299.8|2299|2298.7|97
1634896800000|2021-10-22 10:00:00|2299.7|2299.4|2298.7|2298.4|2300.2|2299.9|2298.6|2298.3|109
1634897100000|2021-10-22 10:05:00|2298.8|2298.5|2299.4|2299.1|2299.6|2299.3|2298.7|2298.4|118
1634897400000|2021-10-22 10:10:00|2299.3|2299|2299.8|2299.5|2300.1|2299.8|2298.9|2298.6|113
1634897700000|2021-10-22 10:15:00|2299.7|2299.4|2300.4|2300.1|2300.5|2300.2|2299.6|2299.3|56
1634898000000|2021-10-22 10:20:00|2300.3|2300|2301.4|2301.1|2301.4|2301.1|2300.2|2299.9|59
1634898300000|2021-10-22 10:25:00|2301.3|2301|2300.6|2300.3|2302.1|2301.8|2300.6|2300.3|103
1634898600000|2021-10-22 10:30:00|2300.7|2300.4|2301.7|2301.4|2301.8|2301.5|2300.6|2300.3|66
1634898900000|2021-10-22 10:35:00|2301.6|2301.3|2301.4|2301.1|2301.9|2301.6|2301.3|2301|71
1634899200000|2021-10-22 10:40:00|2301.5|2301.2|2302.3|2302|2302.4|2302.1|2301.1|2300.8|75
1634899500000|2021-10-22 10:45:00|2302.4|2302.1|2302.8|2302.5|2303.3|2303|2302.2|2301.9|167
1634899800000|2021-10-22 10:50:00|2302.9|2302.6|2302.9|2302.6|2303.3|2303|2302.2|2301.9|126
1634900100000|2021-10-22 10:55:00|2302.8|2302.5|2302.7|2302.4|2303.2|2302.9|2302.2|2301.9|148
1634900400000|2021-10-22 11:00:00|2302.6|2302.3|2303.8|2303.5|2303.9|2303.6|2302.5|2302.2|147
1634900700000|2021-10-22 11:05:00|2303.9|2303.6|2305.1|2304.8|2305.3|2305|2303.8|2303.5|443
1634901000000|2021-10-22 11:10:00|2305.2|2304.9|2305.8|2305.5|2306.1|2305.8|2304.9|2304.6|204
1634901300000|2021-10-22 11:15:00|2305.9|2305.6|2305.4|2305.1|2306.1|2305.8|2305.2|2304.9|141
1634901600000|2021-10-22 11:20:00|2305.5|2305.2|2304.9|2304.6|2305.8|2305.5|2304.9|2304.6|257
1634901900000|2021-10-22 11:25:00|2304.8|2304.5|2305.4|2305.1|2305.8|2305.5|2304.8|2304.5|238
1634902200000|2021-10-22 11:30:00|2305.5|2305.2|2306.8|2306.5|2307|2306.7|2305.5|2305.2|361
1634902500000|2021-10-22 11:35:00|2306.7|2306.4|2305|2304.7|2307.2|2306.9|2305|2304.7|262
1634902800000|2021-10-22 11:40:00|2305.1|2304.8|2304.6|2304.3|2305.1|2304.8|2304.3|2304|162
1634903100000|2021-10-22 11:45:00|2304.8|2304.5|2304.5|2304.2|2304.8|2304.5|2304.2|2303.9|94
1634903400000|2021-10-22 11:50:00|2304.6|2304.3|2305.2|2304.9|2305.5|2305.2|2304.5|2304.2|140
1634903700000|2021-10-22 11:55:00|2305.3|2305|2305|2304.7|2305.5|2305.2|2304.8|2304.5|94
1634904000000|2021-10-22 12:00:00|2305.3|2305|2304.6|2304.3|2305.4|2305.1|2304.3|2304|183
1634904300000|2021-10-22 12:05:00|2304.7|2304.4|2304.5|2304.2|2305.3|2305|2304.3|2304|182
1634904600000|2021-10-22 12:10:00|2304.4|2304.1|2303.3|2303|2304.4|2304.1|2302.7|2302.4|311
1634904900000|2021-10-22 12:15:00|2303.4|2303.1|2302.7|2302.4|2303.6|2303.3|2302.5|2302.2|107
1634905200000|2021-10-22 12:20:00|2302.6|2302.3|2301.7|2301.4|2302.7|2302.4|2301.6|2301.3|208
1634905500000|2021-10-22 12:25:00|2301.6|2301.3|2302.3|2302|2302.4|2302.1|2301.1|2300.8|155
1634905800000|2021-10-22 12:30:00|2302.2|2301.9|2301.5|2301.2|2302.3|2302|2300.8|2300.5|156
1634906100000|2021-10-22 12:35:00|2301.6|2301.3|2300.4|2300.1|2301.6|2301.3|2300.4|2300.1|151
1634906400000|2021-10-22 12:40:00|2300.3|2300|2299.2|2298.9|2300.5|2300.2|2298.9|2298.6|314
1634906700000|2021-10-22 12:45:00|2299.1|2298.8|2299.5|2299.2|2299.6|2299.3|2297.7|2297.4|508
1634907000000|2021-10-22 12:50:00|2299.4|2299.1|2298.2|2297.9|2299.4|2299.1|2297.8|2297.5|209
1634907300000|2021-10-22 12:55:00|2298.1|2297.8|2295.9|2295.6|2298.2|2297.9|2295.1|2294.8|903
1634907600000|2021-10-22 13:00:00|2296|2295.7|2294.7|2294.4|2297.5|2297.2|2293.6|2293.3|707
1634907900000|2021-10-22 13:05:00|2294.6|2294.3|2293.2|2292.9|2295.2|2294.9|2292.7|2292.4|694
1634908200000|2021-10-22 13:10:00|2293.3|2293|2293.9|2293.6|2294.6|2294.3|2292.8|2292.5|404
1634908500000|2021-10-22 13:15:00|2293.7|2293.4|2293.7|2293.4|2294.9|2294.6|2293.4|2293.1|427
1634908800000|2021-10-22 13:20:00|2293.6|2293.3|2294.4|2294.1|2294.5|2294.2|2293.5|2293.2|288
1634909100000|2021-10-22 13:25:00|2294.3|2294|2294.3|2294|2294.7|2294.4|2293|2292.7|603
1634909400000|2021-10-22 13:30:00|2294.4|2294.1|2291.6|2291.3|2294.4|2294.1|2288.6|2288.3|6334
1634909700000|2021-10-22 13:35:00|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2289.2|2288.9|3685
1634910000000|2021-10-22 13:40:00|2291.3|2291|2293.1|2292.8|2293.4|2293.1|2289.5|2289.2|3237
1634910300000|2021-10-22 13:45:00|2292.8|2292.5|2289.8|2289.5|2296.2|2295.9|2288.8|2288.5|4410
1634910600000|2021-10-22 13:50:00|2290|2289.7|2293.2|2292.9|2294.3|2294|2287.2|2286.9|3533
1634910900000|2021-10-22 13:55:00|2292.9|2292.6|2294.6|2294.3|2295.3|2295|2292.5|2292.2|2409
1634911200000|2021-10-22 14:00:00|2294.3|2294|2293.2|2292.9|2295.3|2295|2292.2|2291.9|2225
1634911500000|2021-10-22 14:05:00|2293.3|2293|2294.1|2293.8|2294.4|2294.1|2291.4|2291.1|2237
1634911800000|2021-10-22 14:10:00|2293.8|2293.5|2295.7|2295.4|2297.1|2296.8|2293.3|2293|2057
1634912100000|2021-10-22 14:15:00|2295.8|2295.5|2296.8|2296.5|2297.6|2297.3|2294.4|2294.1|1590
1634912400000|2021-10-22 14:20:00|2296.7|2296.4|2297.6|2297.3|2298.8|2298.5|2296.5|2296.2|1524
1634912700000|2021-10-22 14:25:00|2297.4|2297.1|2298.6|2298.3|2299.3|2299|2297|2296.7|1459
1634913000000|2021-10-22 14:30:00|2298.5|2298.2|2296.8|2296.5|2299.9|2299.6|2296.5|2296.2|2062
1634913300000|2021-10-22 14:35:00|2296.9|2296.6|2296.6|2296.3|2298.3|2298|2295.5|2295.2|1756
1634913600000|2021-10-22 14:40:00|2296.8|2296.5|2296.2|2295.9|2297.5|2297.2|2295.2|2294.9|1323
1634913900000|2021-10-22 14:45:00|2296.5|2296.2|2296.1|2295.8|2297.1|2296.8|2295.3|2295|1284
1634914200000|2021-10-22 14:50:00|2296.2|2295.9|2291.1|2290.8|2296.3|2296|2291|2290.7|2022
1634914500000|2021-10-22 14:55:00|2291.3|2291|2291.7|2291.4|2292.9|2292.6|2290.8|2290.5|1478
1634914800000|2021-10-22 15:00:00|2291.8|2291.5|2296.8|2296.5|2297.5|2297.2|2291.4|2291.1|1829
1634915100000|2021-10-22 15:05:00|2296.9|2296.6|2297.8|2297.5|2298.1|2297.8|2296.1|2295.8|1827
1634915400000|2021-10-22 15:10:00|2297.9|2297.6|2295.5|2295.2|2297.9|2297.6|2294.9|2294.6|1147
1634915700000|2021-10-22 15:15:00|2295.4|2295.1|2292|2291.7|2295.4|2295.1|2290.4|2290.1|2122
1634916000000|2021-10-22 15:20:00|2292.1|2291.8|2286.6|2286.3|2292.2|2291.9|2286|2285.7|3200
1634916300000|2021-10-22 15:25:00|2286.5|2286.2|2285.7|2285.4|2286.9|2286.6|2284.2|2283.9|3908
1634916600000|2021-10-22 15:30:00|2285.6|2285.3|2283.8|2283.5|2285.6|2285.3|2282|2281.7|2822
1634916900000|2021-10-22 15:35:00|2284|2283.7|2277.8|2277.5|2284|2283.7|2277.6|2277.3|4120
1634917200000|2021-10-22 15:40:00|2277.9|2277.6|2276.8|2276.5|2279.4|2279.1|2273.7|2273.4|4384
1634917500000|2021-10-22 15:45:00|2276.6|2276.3|2274.3|2274|2276.7|2276.4|2273.9|2273.6|2284
1634917800000|2021-10-22 15:50:00|2274.4|2274.1|2276.5|2276.2|2276.8|2276.5|2272.5|2272.2|2276
1634918100000|2021-10-22 15:55:00|2276.4|2276.1|2280.1|2279.8|2280.7|2280.4|2275.8|2275.5|3129
1634918400000|2021-10-22 16:00:00|2280|2279.7|2281.7|2281.4|2282.2|2281.9|2276.9|2276.6|2307
1634918700000|2021-10-22 16:05:00|2281.6|2281.3|2282.3|2282|2282.5|2282.2|2279.7|2279.4|1690
1634919000000|2021-10-22 16:10:00|2282.4|2282.1|2283.8|2283.5|2284.4|2284.1|2280.7|2280.4|1789
1634919300000|2021-10-22 16:15:00|2283.6|2283.3|2283.4|2283.1|2284.1|2283.8|2280.8|2280.5|1846
1634919600000|2021-10-22 16:20:00|2283.5|2283.2|2280.8|2280.5|2283.7|2283.4|2280.7|2280.4|879
1634919900000|2021-10-22 16:25:00|2280.9|2280.6|2283.7|2283.4|2284.4|2284.1|2280.8|2280.5|1131
1634920200000|2021-10-22 16:30:00|2283.6|2283.3|2285|2284.7|2285|2284.7|2283.1|2282.8|976
1634920500000|2021-10-22 16:35:00|2285.1|2284.8|2285.7|2285.4|2286.1|2285.8|2284.5|2284.2|1079
1634920800000|2021-10-22 16:40:00|2285.8|2285.5|2287.3|2287|2288.6|2288.3|2285.7|2285.4|2054
1634921100000|2021-10-22 16:45:00|2287.4|2287.1|2288.4|2288.1|2289.5|2289.2|2286.6|2286.3|1548
1634921400000|2021-10-22 16:50:00|2288.6|2288.3|2288.8|2288.5|2289.5|2289.2|2286.7|2286.4|1035
1634921700000|2021-10-22 16:55:00|2289|2288.7|2286.4|2286.1|2289.3|2289|2286.4|2286.1|846
1634922000000|2021-10-22 17:00:00|2286.6|2286.3|2285.7|2285.4|2287.1|2286.8|2285.5|2285.2|1089
1634922300000|2021-10-22 17:05:00|2285.8|2285.5|2288.1|2287.8|2288.6|2288.3|2285.2|2284.9|859
1634922600000|2021-10-22 17:10:00|2288.2|2287.9|2287.4|2287.1|2288.5|2288.2|2286.2|2285.9|689
1634922900000|2021-10-22 17:15:00|2287.5|2287.2|2287.8|2287.5|2288.7|2288.4|2286.5|2286.2|765
1634923200000|2021-10-22 17:20:00|2287.7|2287.4|2287.8|2287.5|2288.4|2288.1|2286.9|2286.6|680
1634923500000|2021-10-22 17:25:00|2287.7|2287.4|2286.7|2286.4|2287.9|2287.6|2286.4|2286.1|558
1634923800000|2021-10-22 17:30:00|2286.6|2286.3|2287.7|2287.4|2288|2287.7|2285.5|2285.2|698
1634924100000|2021-10-22 17:35:00|2287.6|2287.3|2289.5|2289.2|2290.2|2289.9|2286.8|2286.5|843
1634924400000|2021-10-22 17:40:00|2289.4|2289.1|2288.9|2288.6|2291.4|2291.1|2288.6|2288.3|1066
1634924700000|2021-10-22 17:45:00|2289|2288.7|2288.7|2288.4|2289.6|2289.3|2288.5|2288.2|633
1634925000000|2021-10-22 17:50:00|2288.8|2288.5|2289.1|2288.8|2289.9|2289.6|2288.3|2288|666
1634925300000|2021-10-22 17:55:00|2289|2288.7|2286.1|2285.8|2289.8|2289.5|2286|2285.7|979
1634925600000|2021-10-22 18:00:00|2286.2|2285.9|2287|2286.7|2287.2|2286.9|2285.2|2284.9|1051
1634925900000|2021-10-22 18:05:00|2287.1|2286.8|2288.4|2288.1|2288.9|2288.6|2286.6|2286.3|1089
1634926200000|2021-10-22 18:10:00|2288.5|2288.2|2288.9|2288.6|2289.6|2289.3|2288.4|2288.1|525
1634926500000|2021-10-22 18:15:00|2289|2288.7|2289.1|2288.8|2290|2289.7|2287.6|2287.3|741
1634926800000|2021-10-22 18:20:00|2289.2|2288.9|2288.9|2288.6|2289.5|2289.2|2288.1|2287.8|616
1634927100000|2021-10-22 18:25:00|2289.1|2288.8|2290.8|2290.5|2290.8|2290.5|2289|2288.7|856
1634927400000|2021-10-22 18:30:00|2290.9|2290.6|2293|2292.7|2293.3|2293|2290.4|2290.1|1625
1634927700000|2021-10-22 18:35:00|2293.1|2292.8|2292.1|2291.8|2294.6|2294.3|2292|2291.7|1516
1634928000000|2021-10-22 18:40:00|2292.2|2291.9|2291.5|2291.2|2292.9|2292.6|2291.1|2290.8|865
1634928300000|2021-10-22 18:45:00|2291.6|2291.3|2292.6|2292.3|2292.9|2292.6|2291.4|2291.1|500
1634928600000|2021-10-22 18:50:00|2292.7|2292.4|2291.5|2291.2|2293.3|2293|2290.2|2289.9|1073
1634928900000|2021-10-22 18:55:00|2291.6|2291.3|2290.5|2290.2|2291.7|2291.4|2290.2|2289.9|625
1634929200000|2021-10-22 19:00:00|2290.4|2290.1|2288.1|2287.8|2290.6|2290.3|2287.4|2287.1|1556
1634929500000|2021-10-22 19:05:00|2288.2|2287.9|2289|2288.7|2290.4|2290.1|2288.1|2287.8|931
1634929800000|2021-10-22 19:10:00|2289.1|2288.8|2288.2|2287.9|2289.5|2289.2|2287.3|2287|808
1634930100000|2021-10-22 19:15:00|2288.4|2288.1|2285.8|2285.5|2289.6|2289.3|2285.7|2285.4|1681
1634930400000|2021-10-22 19:20:00|2285.9|2285.6|2287.5|2287.2|2288.6|2288.3|2285.4|2285.1|1018
1634930700000|2021-10-22 19:25:00|2287.4|2287.1|2288|2287.7|2288.1|2287.8|2286.1|2285.8|905
1634931000000|2021-10-22 19:30:00|2287.9|2287.6|2292.2|2291.9|2293.2|2292.9|2287.9|2287.6|1831
1634931300000|2021-10-22 19:35:00|2292.1|2291.8|2290|2289.7|2292.2|2291.9|2289.1|2288.8|1102
1634931600000|2021-10-22 19:40:00|2290.1|2289.8|2288.9|2288.6|2291|2290.7|2288.7|2288.4|975
1634931900000|2021-10-22 19:45:00|2289|2288.7|2289.6|2289.3|2290|2289.7|2288.1|2287.8|1288
1634932200000|2021-10-22 19:50:00|2289.9|2289.6|2291.7|2291.4|2292|2291.7|2288.3|2288|2174
1634932500000|2021-10-22 19:55:00|2291.8|2291.5|2292.1|2291.8|2292.9|2292.6|2290.9|2290.6|5821
1634932800000|2021-10-22 20:00:00|2292|2291.7|2289.2|2288.9|2292|2291.7|2288.9|2288.6|2729
1634933100000|2021-10-22 20:05:00|2289.1|2288.8|2289.4|2289.1|2289.7|2289.4|2288.3|2288|588
1634933400000|2021-10-22 20:10:00|2289.3|2289|2289.9|2289.6|2290|2289.7|2288.8|2288.5|503
1634933700000|2021-10-22 20:15:00|2290|2289.7|2289.5|2289.2|2290|2289.7|2289.4|2289.1|243
1634934000000|2021-10-22 20:20:00|2289.6|2289.3|2290.5|2290.2|2291.3|2291|2289.6|2289.3|522
1634934300000|2021-10-22 20:25:00|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290|2289.7|73
1634934600000|2021-10-22 20:30:00|2290.5|2290.2|2288.8|2288.5|2290.5|2290.2|2288.7|2288.4|226
1634934900000|2021-10-22 20:35:00|2288.6|2288.3|2287.8|2287.5|2288.6|2288.3|2287.8|2287.5|124
1634935200000|2021-10-22 20:40:00|2287.9|2287.6|2287.5|2287.2|2288.3|2288|2286.9|2286.6|255
1634935500000|2021-10-22 20:45:00|2287.4|2287.1|2286.9|2286.6|2287.8|2287.5|2286.9|2286.6|133
1634935800000|2021-10-22 20:50:00|2287|2286.7|2287.6|2287.3|2288|2287.7|2286.9|2286.6|160
1634936100000|2021-10-22 20:55:00|2287.5|2287.2|2287.8|2287|2288.2|2287.9|2287.4|2286.9|150
1635112800000|2021-10-24 22:00:00|2289.2|2288.9|2286.7|2286.4|2289.8|2289.5|2284.4|2284.1|293
1635113100000|2021-10-24 22:05:00|2286.6|2286.3|2287.6|2287.3|2287.9|2287.6|2286.6|2286.3|86
1635113400000|2021-10-24 22:10:00|2287.7|2287.4|2286.2|2285.9|2287.8|2287.5|2284.5|2284.2|276
1635113700000|2021-10-24 22:15:00|2286.4|2286.1|2288|2287.7|2288.4|2288.1|2286.4|2286.1|101
1635114000000|2021-10-24 22:20:00|2288.1|2287.8|2288.1|2287.8|2288.8|2288.5|2287.4|2287.1|51
1635114300000|2021-10-24 22:25:00|2288.3|2288|2288.3|2288|2289|2288.7|2288.1|2287.8|37
1635114600000|2021-10-24 22:30:00|2288.4|2288.1|2286.4|2286.1|2288.5|2288.2|2286.4|2286.1|63
1635114900000|2021-10-24 22:35:00|2286.5|2286.2|2286.8|2286.5|2287.1|2286.8|2286.3|2286|29
1635115200000|2021-10-24 22:40:00|2286.9|2286.6|2286.5|2286.2|2287.6|2287.3|2286.5|2286.2|83
1635115500000|2021-10-24 22:45:00|2286.6|2286.3|2285.4|2285.1|2286.6|2286.3|2285.3|2285|75
1635115800000|2021-10-24 22:50:00|2285.3|2285|2286|2285.7|2286.4|2286.1|2285|2284.7|82
1635116100000|2021-10-24 22:55:00|2285.8|2285.5|2285.2|2284.9|2286.4|2286.1|2285.2|2284.9|119
1635116400000|2021-10-24 23:00:00|2285.3|2285|2285.9|2285.6|2286.6|2286.3|2285.3|2285|54
1635116700000|2021-10-24 23:05:00|2286|2285.7|2287.3|2287|2287.4|2287.1|2285.9|2285.6|55
1635117000000|2021-10-24 23:10:00|2287.2|2286.9|2287.6|2287.3|2287.7|2287.4|2287|2286.7|43
1635117300000|2021-10-24 23:15:00|2287.7|2287.4|2287.2|2286.9|2288.1|2287.8|2287.1|2286.8|41
1635117600000|2021-10-24 23:20:00|2287.1|2286.8|2287|2286.7|2287.4|2287.1|2286.6|2286.3|17
1635117900000|2021-10-24 23:25:00|2286.9|2286.6|2287.4|2287.1|2287.7|2287.4|2286.2|2285.9|72
1635118200000|2021-10-24 23:30:00|2287.3|2287|2286.1|2285.8|2288|2287.7|2286|2285.7|44
1635118500000|2021-10-24 23:35:00|2286|2285.7|2283.9|2283.6|2286.1|2285.8|2283.5|2283.2|119
1635118800000|2021-10-24 23:40:00|2283.8|2283.5|2283.2|2282.9|2284.3|2284|2283|2282.7|89
1635119100000|2021-10-24 23:45:00|2283.1|2282.8|2284.6|2284.3|2284.8|2284.5|2282.8|2282.5|93
1635119400000|2021-10-24 23:50:00|2284.7|2284.4|2285.5|2285.2|2285.6|2285.3|2284.2|2283.9|34
1635119700000|2021-10-24 23:55:00|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2284.5|2284.2|28
1635120000000|2021-10-25 00:00:00|2285.5|2285.2|2285.8|2285.5|2286.7|2286.4|2285|2284.7|87
1635120300000|2021-10-25 00:05:00|2285.7|2285.4|2286.9|2286.6|2287.5|2287.2|2285.6|2285.3|82
1635120600000|2021-10-25 00:10:00|2286.8|2286.5|2287.6|2287.3|2288|2287.7|2286.2|2285.9|59
1635120900000|2021-10-25 00:15:00|2287.5|2287.2|2288.3|2288|2288.6|2288.3|2286.8|2286.5|99
1635121200000|2021-10-25 00:20:00|2288.4|2288.1|2287.9|2287.6|2288.4|2288.1|2287|2286.7|38
1635121500000|2021-10-25 00:25:00|2287.8|2287.5|2287.1|2286.8|2287.9|2287.6|2286.7|2286.4|39
1635121800000|2021-10-25 00:30:00|2287.2|2286.9|2287.3|2287|2287.5|2287.2|2286.6|2286.3|37
1635122100000|2021-10-25 00:35:00|2287.4|2287.1|2288.9|2288.6|2289|2288.7|2287.4|2287.1|137
1635122400000|2021-10-25 00:40:00|2288.8|2288.5|2288.7|2288.4|2289.6|2289.3|2288.6|2288.3|99
1635122700000|2021-10-25 00:45:00|2288.6|2288.3|2289|2288.7|2289.3|2289|2288.3|2288|94
1635123000000|2021-10-25 00:50:00|2288.9|2288.6|2290.2|2289.9|2290.8|2290.5|2288.7|2288.4|174
1635123300000|2021-10-25 00:55:00|2290.3|2290|2289.4|2289.1|2290.3|2290|2289.3|2289|75
1635123600000|2021-10-25 01:00:00|2289.5|2289.2|2289.7|2289.4|2290.3|2290|2289.3|2289|45
1635123900000|2021-10-25 01:05:00|2289.8|2289.5|2290.2|2289.9|2290.3|2290|2289.4|2289.1|31
1635124200000|2021-10-25 01:10:00|2290.1|2289.8|2289.9|2289.6|2290.8|2290.5|2289.9|2289.6|58
1635124500000|2021-10-25 01:15:00|2289.8|2289.5|2289|2288.7|2290.1|2289.8|2288.5|2288.2|53
1635124800000|2021-10-25 01:20:00|2288.9|2288.6|2288.4|2288.1|2289.5|2289.2|2288.1|2287.8|26
1635125100000|2021-10-25 01:25:00|2288.5|2288.2|2289.2|2288.9|2289.4|2289.1|2288.2|2287.9|41
1635125400000|2021-10-25 01:30:00|2289.3|2289|2290.1|2289.8|2290.5|2290.2|2289.1|2288.8|47
1635125700000|2021-10-25 01:35:00|2290|2289.7|2290.5|2290.2|2291.1|2290.8|2289.9|2289.6|53
1635126000000|2021-10-25 01:40:00|2290.4|2290.1|2290.1|2289.8|2290.4|2290.1|2289.4|2289.1|14
1635126300000|2021-10-25 01:45:00|2290|2289.7|2289.9|2289.6|2290.2|2289.9|2289.3|2289|32
1635126600000|2021-10-25 01:50:00|2289.8|2289.5|2287.6|2287.3|2289.8|2289.5|2286.6|2286.3|146
1635126900000|2021-10-25 01:55:00|2287.5|2287.2|2288.7|2288.4|2288.8|2288.5|2287.2|2286.9|32
1635127200000|2021-10-25 02:00:00|2288.6|2288.3|2289.2|2288.9|2289.6|2289.3|2288.3|2288|39
1635127500000|2021-10-25 02:05:00|2289.1|2288.8|2288.6|2288.3|2289.3|2289|2288.6|2288.3|29
1635127800000|2021-10-25 02:10:00|2288.5|2288.2|2287.7|2287.4|2288.7|2288.4|2287.2|2286.9|98
1635128100000|2021-10-25 02:15:00|2287.6|2287.3|2287.7|2287.4|2287.8|2287.5|2287|2286.7|20
1635128400000|2021-10-25 02:20:00|2287.6|2287.3|2288.3|2288|2288.3|2288|2287.3|2287|18
1635128700000|2021-10-25 02:25:00|2288.4|2288.1|2288.2|2287.9|2288.6|2288.3|2287.7|2287.4|13
1635129000000|2021-10-25 02:30:00|2288.1|2287.8|2289|2288.7|2289|2288.7|2288.1|2287.8|34
1635129300000|2021-10-25 02:35:00|2289.1|2288.8|2288.3|2288|2289.2|2288.9|2288.1|2287.8|23
1635129600000|2021-10-25 02:40:00|2288.4|2288.1|2288.2|2287.9|2288.8|2288.5|2288.1|2287.8|19
1635129900000|2021-10-25 02:45:00|2288.3|2288|2288.7|2288.4|2288.7|2288.4|2288|2287.7|15
1635130200000|2021-10-25 02:50:00|2288.6|2288.3|2288.9|2288.6|2289.1|2288.8|2288.4|2288.1|13
1635130500000|2021-10-25 02:55:00|2289|2288.7|2290|2289.7|2290.2|2289.9|2288.9|2288.6|182
1635130800000|2021-10-25 03:00:00|2290.1|2289.8|2290.6|2290.3|2290.6|2290.3|2289.7|2289.4|42
1635131100000|2021-10-25 03:05:00|2290.7|2290.4|2290.7|2290.4|2290.9|2290.6|2290.3|2290|21
1635131400000|2021-10-25 03:10:00|2290.8|2290.5|2292.8|2292.5|2293.6|2293.3|2290.7|2290.4|298
1635131700000|2021-10-25 03:15:00|2292.6|2292.3|2292.8|2292.5|2293.5|2293.2|2292.6|2292.3|58
1635132000000|2021-10-25 03:20:00|2292.7|2292.4|2293.4|2293.1|2293.5|2293.2|2292.7|2292.4|77
1635132300000|2021-10-25 03:25:00|2293.5|2293.2|2293|2292.7|2294.3|2294|2292.9|2292.6|118
1635132600000|2021-10-25 03:30:00|2293.1|2292.8|2292.7|2292.4|2293.2|2292.9|2292.6|2292.3|47
1635132900000|2021-10-25 03:35:00|2292.6|2292.3|2292.8|2292.5|2293.1|2292.8|2292.5|2292.2|15
1635133200000|2021-10-25 03:40:00|2292.7|2292.4|2293.6|2293.3|2293.8|2293.5|2292.6|2292.3|51
1635133500000|2021-10-25 03:45:00|2293.7|2293.4|2293.5|2293.2|2294|2293.7|2293.4|2293.1|46
1635133800000|2021-10-25 03:50:00|2293.6|2293.3|2292.8|2292.5|2293.7|2293.4|2292.8|2292.5|14
1635134100000|2021-10-25 03:55:00|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.6|2292.3|12
1635134400000|2021-10-25 04:00:00|2293|2292.7|2292.9|2292.6|2293.2|2292.9|2292.8|2292.5|11
1635134700000|2021-10-25 04:05:00|2292.8|2292.5|2292.7|2292.4|2292.9|2292.6|2292.4|2292.1|36
1635135000000|2021-10-25 04:10:00|2292.8|2292.5|2292.8|2292.5|2293|2292.7|2292.6|2292.3|8
1635135300000|2021-10-25 04:15:00|2292.9|2292.6|2292.2|2291.9|2292.9|2292.6|2292.1|2291.8|38
1635135600000|2021-10-25 04:20:00|2292.1|2291.8|2292.7|2292.4|2292.8|2292.5|2291.9|2291.6|26
1635135900000|2021-10-25 04:25:00|2292.8|2292.5|2292.7|2292.4|2293.2|2292.9|2292.7|2292.4|16
1635136200000|2021-10-25 04:30:00|2292.6|2292.3|2292.7|2292.4|2293.1|2292.8|2292.5|2292.2|41
1635136500000|2021-10-25 04:35:00|2292.6|2292.3|2292.8|2292.5|2293|2292.7|2292.5|2292.2|9
1635136800000|2021-10-25 04:40:00|2292.9|2292.6|2293.1|2292.8|2293.7|2293.4|2292.8|2292.5|40
1635137100000|2021-10-25 04:45:00|2293|2292.7|2293.2|2292.9|2293.3|2293|2292.9|2292.6|3
1635137400000|2021-10-25 04:50:00|2293.1|2292.8|2293.8|2293.5|2293.8|2293.5|2293.1|2292.8|17
1635137700000|2021-10-25 04:55:00|2293.7|2293.4|2293.8|2293.5|2294|2293.7|2293.7|2293.4|8
1635138000000|2021-10-25 05:00:00|2293.9|2293.6|2293.3|2293|2294.6|2294.3|2293.3|2293|44
1635138300000|2021-10-25 05:05:00|2293.4|2293.1|2293.2|2292.9|2293.6|2293.3|2293.1|2292.8|49
1635138600000|2021-10-25 05:10:00|2293.1|2292.8|2293.6|2293.3|2293.7|2293.4|2293|2292.7|23
1635138900000|2021-10-25 05:15:00|2293.5|2293.2|2293.4|2293.1|2294|2293.7|2293.2|2292.9|19
1635139200000|2021-10-25 05:20:00|2293.5|2293.2|2294|2293.7|2294.1|2293.8|2293.4|2293.1|7
1635139500000|2021-10-25 05:25:00|2294.1|2293.8|2294.2|2293.9|2294.3|2294|2293.8|2293.5|6
1635139800000|2021-10-25 05:30:00|2294.1|2293.8|2294.3|2294|2294.4|2294.1|2293.7|2293.4|30
1635140100000|2021-10-25 05:35:00|2294.2|2293.9|2293.9|2293.6|2294.3|2294|2293.6|2293.3|23
1635140400000|2021-10-25 05:40:00|2294|2293.7|2294.2|2293.9|2294.4|2294.1|2293.9|2293.6|12
1635140700000|2021-10-25 05:45:00|2294.3|2294|2294.8|2294.5|2294.9|2294.6|2294.2|2293.9|22
1635141000000|2021-10-25 05:50:00|2294.9|2294.6|2295.5|2295.2|2295.6|2295.3|2294.6|2294.3|42
1635141300000|2021-10-25 05:55:00|2295.4|2295.1|2295.4|2295.1|2295.9|2295.6|2294.6|2294.3|47
1635141600000|2021-10-25 06:00:00|2295.3|2295|2294.3|2294|2295.4|2295.1|2294.3|2294|94
1635141900000|2021-10-25 06:05:00|2294.4|2294.1|2293.9|2293.6|2294.6|2294.3|2293.8|2293.5|111
1635142200000|2021-10-25 06:10:00|2294|2293.7|2294.3|2294|2294.4|2294.1|2293.2|2292.9|48
1635142500000|2021-10-25 06:15:00|2294.4|2294.1|2293.8|2293.5|2294.5|2294.2|2293.7|2293.4|21
1635142800000|2021-10-25 06:20:00|2293.7|2293.4|2293.9|2293.6|2294|2293.7|2293.1|2292.8|22
1635143100000|2021-10-25 06:25:00|2294|2293.7|2294.4|2294.1|2294.4|2294.1|2293.5|2293.2|13
1635143400000|2021-10-25 06:30:00|2294.5|2294.2|2294.8|2294.5|2295.6|2295.3|2294.4|2294.1|77
1635143700000|2021-10-25 06:35:00|2294.7|2294.4|2294.6|2294.3|2295.2|2294.9|2294.3|2294|40
1635144000000|2021-10-25 06:40:00|2294.7|2294.4|2294.7|2294.4|2295.2|2294.9|2294.5|2294.2|20
1635144300000|2021-10-25 06:45:00|2294.6|2294.3|2294.5|2294.2|2294.8|2294.5|2294.1|2293.8|30
1635144600000|2021-10-25 06:50:00|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2293.8|2293.5|54
1635144900000|2021-10-25 06:55:00|2294.5|2294.2|2294.5|2294.2|2294.8|2294.5|2293.9|2293.6|41
1635145200000|2021-10-25 07:00:00|2294.4|2294.1|2292|2291.7|2295.1|2294.8|2291.7|2291.4|194
1635145500000|2021-10-25 07:05:00|2292.1|2291.8|2292.3|2292|2293.1|2292.8|2291.5|2291.2|86
1635145800000|2021-10-25 07:10:00|2292.2|2291.9|2292.1|2291.8|2293.1|2292.8|2292|2291.7|80
1635146100000|2021-10-25 07:15:00|2292.5|2292.2|2294.2|2293.9|2294.4|2294.1|2292.4|2292.1|102
1635146400000|2021-10-25 07:20:00|2294.3|2294|2293.9|2293.6|2294.3|2294|2292.9|2292.6|34
1635146700000|2021-10-25 07:25:00|2294|2293.7|2293.9|2293.6|2294.4|2294.1|2293.6|2293.3|33
1635147000000|2021-10-25 07:30:00|2294|2293.7|2294|2293.7|2294.1|2293.8|2292.7|2292.4|60
1635147300000|2021-10-25 07:35:00|2293.9|2293.6|2294.3|2294|2294.6|2294.3|2293.8|2293.5|44
1635147600000|2021-10-25 07:40:00|2294.2|2293.9|2294.2|2293.9|2294.6|2294.3|2294|2293.7|38
1635147900000|2021-10-25 07:45:00|2294.1|2293.8|2294.1|2293.8|2294.4|2294.1|2293.3|2293|31
1635148200000|2021-10-25 07:50:00|2294.2|2293.9|2293.4|2293.1|2294.2|2293.9|2293.3|2293|39
1635148500000|2021-10-25 07:55:00|2293.5|2293.2|2293.8|2293.5|2294.2|2293.9|2293.3|2293|28
1635148800000|2021-10-25 08:00:00|2293.7|2293.4|2295.3|2295|2295.5|2295.2|2293.5|2293.2|125
1635149100000|2021-10-25 08:05:00|2295.4|2295.1|2296.5|2296.2|2296.9|2296.6|2295.2|2294.9|136
1635149400000|2021-10-25 08:10:00|2296.4|2296.1|2295.3|2295|2296.6|2296.3|2295.2|2294.9|130
1635149700000|2021-10-25 08:15:00|2295.4|2295.1|2295|2294.7|2295.7|2295.4|2294.8|2294.5|43
1635150000000|2021-10-25 08:20:00|2294.9|2294.6|2294.7|2294.4|2295.8|2295.5|2294.6|2294.3|190
1635150300000|2021-10-25 08:25:00|2294.6|2294.3|2294.4|2294.1|2295.1|2294.8|2294.3|2294|26
1635150600000|2021-10-25 08:30:00|2294.5|2294.2|2294.9|2294.6|2295.1|2294.8|2294.4|2294.1|30
1635150900000|2021-10-25 08:35:00|2295|2294.7|2294|2293.7|2295.1|2294.8|2293.9|2293.6|166
1635151200000|2021-10-25 08:40:00|2293.9|2293.6|2293.2|2292.9|2294.2|2293.9|2293.1|2292.8|200
1635151500000|2021-10-25 08:45:00|2293.1|2292.8|2293.1|2292.8|2293.3|2293|2292.8|2292.5|165
1635151800000|2021-10-25 08:50:00|2293.2|2292.9|2292.8|2292.5|2293.2|2292.9|2292.5|2292.2|28
1635152100000|2021-10-25 08:55:00|2292.7|2292.4|2291.9|2291.6|2292.8|2292.5|2291.8|2291.5|106
1635152400000|2021-10-25 09:00:00|2292|2291.7|2291.7|2291.4|2292.1|2291.8|2291.3|2291|185
1635152700000|2021-10-25 09:05:00|2291.6|2291.3|2291.7|2291.4|2292.2|2291.9|2291.3|2291|45
1635153000000|2021-10-25 09:10:00|2291.8|2291.5|2291.6|2291.3|2292.2|2291.9|2291.4|2291.1|66
1635153300000|2021-10-25 09:15:00|2291.5|2291.2|2290.6|2290.3|2291.8|2291.5|2290.6|2290.3|89
1635153600000|2021-10-25 09:20:00|2290.7|2290.4|2289.5|2289.2|2290.9|2290.6|2289.5|2289.2|252
1635153900000|2021-10-25 09:25:00|2289.4|2289.1|2289.1|2288.8|2290.1|2289.8|2289|2288.7|120
1635154200000|2021-10-25 09:30:00|2289.2|2288.9|2289.9|2289.6|2290.2|2289.9|2289.2|2288.9|62
1635154500000|2021-10-25 09:35:00|2290|2289.7|2290.1|2289.8|2290.8|2290.5|2290|2289.7|63
1635154800000|2021-10-25 09:40:00|2290.2|2289.9|2290.6|2290.3|2290.9|2290.6|2290.1|2289.8|59
1635155100000|2021-10-25 09:45:00|2290.7|2290.4|2289.7|2289.4|2290.8|2290.5|2289.6|2289.3|69
1635155400000|2021-10-25 09:50:00|2289.6|2289.3|2289.6|2289.3|2289.9|2289.6|2289.5|2289.2|40
1635155700000|2021-10-25 09:55:00|2289.5|2289.2|2289.3|2289|2289.8|2289.5|2289.1|2288.8|129
1635156000000|2021-10-25 10:00:00|2289.4|2289.1|2289.4|2289.1|2289.6|2289.3|2289|2288.7|80
1635156300000|2021-10-25 10:05:00|2289.5|2289.2|2289.6|2289.3|2289.8|2289.5|2289.2|2288.9|46
1635156600000|2021-10-25 10:10:00|2289.5|2289.2|2290|2289.7|2290.4|2290.1|2289.5|2289.2|196
1635156900000|2021-10-25 10:15:00|2289.9|2289.6|2290.5|2290.2|2290.9|2290.6|2289.7|2289.4|128
1635157200000|2021-10-25 10:20:00|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2289.9|2289.6|51
1635157500000|2021-10-25 10:25:00|2290.5|2290.2|2290.5|2290.2|2291.4|2291.1|2290.4|2290.1|61
1635157800000|2021-10-25 10:30:00|2290.4|2290.1|2290.4|2290.1|2290.9|2290.6|2290.3|2290|26
1635158100000|2021-10-25 10:35:00|2290.5|2290.2|2290.9|2290.6|2291.4|2291.1|2290.4|2290.1|44
1635158400000|2021-10-25 10:40:00|2291|2290.7|2290.7|2290.4|2291|2290.7|2290.4|2290.1|65
1635158700000|2021-10-25 10:45:00|2290.8|2290.5|2291.3|2291|2291.4|2291.1|2290.3|2290|96
1635159000000|2021-10-25 10:50:00|2291.2|2290.9|2291.4|2291.1|2291.7|2291.4|2290.8|2290.5|37
1635159300000|2021-10-25 10:55:00|2291.3|2291|2290.9|2290.6|2291.6|2291.3|2290.8|2290.5|45
1635159600000|2021-10-25 11:00:00|2290.8|2290.5|2290.4|2290.1|2291.1|2290.8|2289.9|2289.6|112
1635159900000|2021-10-25 11:05:00|2290.5|2290.2|2290.9|2290.6|2291.1|2290.8|2289.9|2289.6|85
1635160200000|2021-10-25 11:10:00|2290.8|2290.5|2291.9|2291.6|2291.9|2291.6|2290.8|2290.5|150
1635160500000|2021-10-25 11:15:00|2292|2291.7|2292.2|2291.9|2293|2292.7|2291.8|2291.5|111
1635160800000|2021-10-25 11:20:00|2292.3|2292|2291.8|2291.5|2292.5|2292.2|2291.7|2291.4|79
1635161100000|2021-10-25 11:25:00|2291.9|2291.6|2291.2|2290.9|2291.9|2291.6|2291.1|2290.8|63
1635161400000|2021-10-25 11:30:00|2291.1|2290.8|2291.1|2290.8|2291.6|2291.3|2290.7|2290.4|37
1635161700000|2021-10-25 11:35:00|2291|2290.7|2289.2|2288.9|2291.4|2291.1|2289.1|2288.8|222
1635162000000|2021-10-25 11:40:00|2289.3|2289|2289.4|2289.1|2290.1|2289.8|2289|2288.7|216
1635162300000|2021-10-25 11:45:00|2289.5|2289.2|2290.5|2290.2|2290.6|2290.3|2289.3|2289|116
1635162600000|2021-10-25 11:50:00|2290.7|2290.4|2291.4|2291.1|2291.4|2291.1|2290.2|2289.9|96
1635162900000|2021-10-25 11:55:00|2291.3|2291|2292.1|2291.8|2292.2|2291.9|2291.1|2290.8|49
1635163200000|2021-10-25 12:00:00|2292.2|2291.9|2290.3|2290|2292.7|2292.4|2289.9|2289.6|257
1635163500000|2021-10-25 12:05:00|2290.2|2289.9|2290.2|2289.9|2290.6|2290.3|2289.9|2289.6|86
1635163800000|2021-10-25 12:10:00|2290.1|2289.8|2291.3|2291|2291.3|2291|2289.3|2289|140
1635164100000|2021-10-25 12:15:00|2291.4|2291.1|2292.9|2292.6|2293.2|2292.9|2291.4|2291.1|185
1635164400000|2021-10-25 12:20:00|2292.8|2292.5|2292.5|2292.2|2293.7|2293.4|2292.3|2292|194
1635164700000|2021-10-25 12:25:00|2292.6|2292.3|2293.6|2293.3|2293.8|2293.5|2292.5|2292.2|151
1635165000000|2021-10-25 12:30:00|2293.7|2293.4|2293.2|2292.9|2294.4|2294.1|2293.1|2292.8|260
1635165300000|2021-10-25 12:35:00|2293.3|2293|2292.7|2292.4|2293.5|2293.2|2292.4|2292.1|187
1635165600000|2021-10-25 12:40:00|2292.8|2292.5|2293.6|2293.3|2293.9|2293.6|2292.7|2292.4|143
1635165900000|2021-10-25 12:45:00|2293.5|2293.2|2293.5|2293.2|2293.7|2293.4|2293.3|2293|206
1635166200000|2021-10-25 12:50:00|2293.6|2293.3|2293.5|2293.2|2293.7|2293.4|2293.3|2293|113
1635166500000|2021-10-25 12:55:00|2293.6|2293.3|2293.9|2293.6|2294.3|2294|2293.5|2293.2|146
1635166800000|2021-10-25 13:00:00|2294|2293.7|2294.9|2294.6|2295.1|2294.8|2293.9|2293.6|128
1635167100000|2021-10-25 13:05:00|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.5|2294.2|137
1635167400000|2021-10-25 13:10:00|2295|2294.7|2294.6|2294.3|2295.5|2295.2|2294.4|2294.1|206
1635167700000|2021-10-25 13:15:00|2294.7|2294.4|2294.9|2294.6|2295.2|2294.9|2294.5|2294.2|202
1635168000000|2021-10-25 13:20:00|2295|2294.7|2295.8|2295.5|2296.3|2296|2294.9|2294.6|358
1635168300000|2021-10-25 13:25:00|2295.9|2295.6|2295.5|2295.2|2296|2295.7|2294.2|2293.9|513
1635168600000|2021-10-25 13:30:00|2296.3|2296|2299.7|2299.4|2299.9|2299.6|2295.3|2295|7055
1635168900000|2021-10-25 13:35:00|2299.6|2299.3|2297.1|2296.8|2303.8|2303.5|2296.9|2296.6|5334
1635169200000|2021-10-25 13:40:00|2297|2296.7|2295|2294.7|2297.5|2297.2|2292.5|2292.2|3672
1635169500000|2021-10-25 13:45:00|2295.1|2294.8|2293.5|2293.2|2296.4|2296.1|2290.3|2290|3552
1635169800000|2021-10-25 13:50:00|2293.3|2293|2297.7|2297.4|2297.7|2297.4|2291.4|2291.1|3001
1635170100000|2021-10-25 13:55:00|2297.6|2297.3|2303.6|2303.3|2304.6|2304.3|2297.5|2297.2|3235
1635170400000|2021-10-25 14:00:00|2303.5|2303.2|2306.6|2306.3|2307.6|2307.3|2303.5|2303.2|3173
1635170700000|2021-10-25 14:05:00|2306.4|2306.1|2305.5|2305.2|2307.9|2307.6|2305.5|2305.2|2302
1635171000000|2021-10-25 14:10:00|2305.6|2305.3|2306.7|2306.4|2307.3|2307|2305.4|2305.1|1688
1635171300000|2021-10-25 14:15:00|2307|2306.7|2309.2|2308.9|2310.7|2310.4|2306.7|2306.4|2920
1635171600000|2021-10-25 14:20:00|2309.3|2309|2308.9|2308.6|2309.7|2309.4|2307.2|2306.9|2193
1635171900000|2021-10-25 14:25:00|2308.7|2308.4|2309.8|2309.5|2309.9|2309.6|2307.6|2307.3|1980
1635172200000|2021-10-25 14:30:00|2309.6|2309.3|2312.5|2312.2|2312.8|2312.5|2307.7|2307.4|2838
1635172500000|2021-10-25 14:35:00|2312.3|2312|2310.8|2310.5|2313.2|2312.9|2309.7|2309.4|2045
1635172800000|2021-10-25 14:40:00|2310.6|2310.3|2309.3|2309|2310.9|2310.6|2309|2308.7|1595
1635173100000|2021-10-25 14:45:00|2309.2|2308.9|2311.3|2311|2311.6|2311.3|2308.6|2308.3|1452
1635173400000|2021-10-25 14:50:00|2311.2|2310.9|2311.7|2311.4|2312|2311.7|2310.5|2310.2|922
1635173700000|2021-10-25 14:55:00|2311.6|2311.3|2312.1|2311.8|2314.5|2314.2|2311.4|2311.1|2101
1635174000000|2021-10-25 15:00:00|2312|2311.7|2311.3|2311|2312.1|2311.8|2310.1|2309.8|1153
1635174300000|2021-10-25 15:05:00|2311.4|2311.1|2312.3|2312|2312.5|2312.2|2311|2310.7|1041
1635174600000|2021-10-25 15:10:00|2312.2|2311.9|2311.8|2311.5|2313.5|2313.2|2311.4|2311.1|1174
1635174900000|2021-10-25 15:15:00|2311.9|2311.6|2312.4|2312.1|2313|2312.7|2311.6|2311.3|922
1635175200000|2021-10-25 15:20:00|2312.3|2312|2312.6|2312.3|2314.3|2314|2312.1|2311.8|1253
1635175500000|2021-10-25 15:25:00|2312.5|2312.2|2313.3|2313|2313.4|2313.1|2311.2|2310.9|825
1635175800000|2021-10-25 15:30:00|2313.2|2312.9|2313.6|2313.3|2314.4|2314.1|2311.9|2311.6|1188
1635176100000|2021-10-25 15:35:00|2313.8|2313.5|2312.4|2312.1|2314.7|2314.4|2311.9|2311.6|1372
1635176400000|2021-10-25 15:40:00|2312.3|2312|2315|2314.7|2315.2|2314.9|2311.9|2311.6|2218
1635176700000|2021-10-25 15:45:00|2314.9|2314.6|2315.1|2314.8|2316|2315.7|2314.3|2314|1639
1635177000000|2021-10-25 15:50:00|2315.2|2314.9|2314.6|2314.3|2317.8|2317.5|2314.3|2314|2138
1635177300000|2021-10-25 15:55:00|2314.5|2314.2|2312.5|2312.2|2314.7|2314.4|2312.5|2312.2|733
1635177600000|2021-10-25 16:00:00|2312.6|2312.3|2314.2|2313.9|2314.4|2314.1|2311.8|2311.5|1877
1635177900000|2021-10-25 16:05:00|2314.1|2313.8|2314.8|2314.5|2316.4|2316.1|2312.9|2312.6|1832
1635178200000|2021-10-25 16:10:00|2314.9|2314.6|2311|2310.7|2315.1|2314.8|2310.8|2310.5|1174
1635178500000|2021-10-25 16:15:00|2311.1|2310.8|2310.4|2310.1|2312.5|2312.2|2310.3|2310|768
1635178800000|2021-10-25 16:20:00|2310.5|2310.2|2311.7|2311.4|2312|2311.7|2309.1|2308.8|1426
1635179100000|2021-10-25 16:25:00|2311.6|2311.3|2312.6|2312.3|2313.1|2312.8|2311.3|2311|881
1635179400000|2021-10-25 16:30:00|2312.7|2312.4|2309.8|2309.5|2313.3|2313|2309.7|2309.4|671
1635179700000|2021-10-25 16:35:00|2309.7|2309.4|2307.4|2307.1|2309.7|2309.4|2306.7|2306.4|1509
1635180000000|2021-10-25 16:40:00|2307.2|2306.9|2308.4|2308.1|2310.2|2309.9|2307.1|2306.8|1370
1635180300000|2021-10-25 16:45:00|2308.3|2308|2309.9|2309.6|2310.5|2310.2|2307.1|2306.8|793
1635180600000|2021-10-25 16:50:00|2310.1|2309.8|2307.8|2307.5|2310.1|2309.8|2307.6|2307.3|592
1635180900000|2021-10-25 16:55:00|2307.9|2307.6|2307|2306.7|2308.9|2308.6|2306.9|2306.6|701
1635181200000|2021-10-25 17:00:00|2306.9|2306.6|2308.7|2308.4|2309.5|2309.2|2306.8|2306.5|986
1635181500000|2021-10-25 17:05:00|2308.6|2308.3|2310.6|2310.3|2310.6|2310.3|2307.5|2307.2|772
1635181800000|2021-10-25 17:10:00|2310.5|2310.2|2312.8|2312.5|2312.8|2312.5|2309.8|2309.5|871
1635182100000|2021-10-25 17:15:00|2312.7|2312.4|2312.3|2312|2312.8|2312.5|2311.1|2310.8|661
1635182400000|2021-10-25 17:20:00|2312.4|2312.1|2311.4|2311.1|2312.4|2312.1|2310.9|2310.6|430
1635182700000|2021-10-25 17:25:00|2311.3|2311|2313.6|2313.3|2314|2313.7|2311.2|2310.9|886
1635183000000|2021-10-25 17:30:00|2313.7|2313.4|2311.9|2311.6|2314|2313.7|2311.7|2311.4|551
1635183300000|2021-10-25 17:35:00|2312|2311.7|2310.9|2310.6|2312.3|2312|2310.5|2310.2|504
1635183600000|2021-10-25 17:40:00|2310.8|2310.5|2310.3|2310|2311.6|2311.3|2309.9|2309.6|599
1635183900000|2021-10-25 17:45:00|2310.4|2310.1|2311.9|2311.6|2312|2311.7|2310.2|2309.9|327
1635184200000|2021-10-25 17:50:00|2311.8|2311.5|2311.7|2311.4|2312.1|2311.8|2311.3|2311|369
1635184500000|2021-10-25 17:55:00|2311.6|2311.3|2313.3|2313|2313.7|2313.4|2311.6|2311.3|640
1635184800000|2021-10-25 18:00:00|2313.4|2313.1|2312.9|2312.6|2313.8|2313.5|2312.3|2312|861
1635185100000|2021-10-25 18:05:00|2313|2312.7|2314.1|2313.8|2314.8|2314.5|2312.9|2312.6|939
1635185400000|2021-10-25 18:10:00|2314.2|2313.9|2314.3|2314|2315.2|2314.9|2313.3|2313|828
1635185700000|2021-10-25 18:15:00|2314.4|2314.1|2314|2313.7|2315.7|2315.4|2313.2|2312.9|1129
1635186000000|2021-10-25 18:20:00|2313.9|2313.6|2314.5|2314.2|2315.1|2314.8|2313.5|2313.2|417
1635186300000|2021-10-25 18:25:00|2314.6|2314.3|2314.5|2314.2|2315|2314.7|2313.8|2313.5|405
1635186600000|2021-10-25 18:30:00|2314.6|2314.3|2313.7|2313.4|2315.6|2315.3|2313.2|2312.9|960
1635186900000|2021-10-25 18:35:00|2313.6|2313.3|2311.3|2311|2313.8|2313.5|2311|2310.7|832
1635187200000|2021-10-25 18:40:00|2311.2|2310.9|2312|2311.7|2312.8|2312.5|2311.1|2310.8|953
1635187500000|2021-10-25 18:45:00|2311.9|2311.6|2313.1|2312.8|2313.2|2312.9|2311.3|2311|971
1635187800000|2021-10-25 18:50:00|2312.9|2312.6|2315.2|2314.9|2315.2|2314.9|2312.9|2312.6|1477
1635188100000|2021-10-25 18:55:00|2315.1|2314.8|2314.5|2314.2|2316.2|2315.9|2314|2313.7|1388
1635188400000|2021-10-25 19:00:00|2314.6|2314.3|2315.2|2314.9|2315.3|2315|2313.3|2313|585
1635188700000|2021-10-25 19:05:00|2315.1|2314.8|2314.1|2313.8|2315.7|2315.4|2313.9|2313.6|530
1635189000000|2021-10-25 19:10:00|2314|2313.7|2312.6|2312.3|2314.3|2314|2312.4|2312.1|1435
1635189300000|2021-10-25 19:15:00|2312.7|2312.4|2310.9|2310.6|2312.9|2312.6|2310.8|2310.5|978
1635189600000|2021-10-25 19:20:00|2311.1|2310.8|2311.2|2310.9|2312.7|2312.4|2310.8|2310.5|672
1635189900000|2021-10-25 19:25:00|2311.3|2311|2313|2312.7|2313|2312.7|2311.2|2310.9|499
1635190200000|2021-10-25 19:30:00|2312.9|2312.6|2311.6|2311.3|2313|2312.7|2310.7|2310.4|783
1635190500000|2021-10-25 19:35:00|2311.7|2311.4|2311.6|2311.3|2313.1|2312.8|2311.2|2310.9|640
1635190800000|2021-10-25 19:40:00|2311.7|2311.4|2312.6|2312.3|2313|2312.7|2311.4|2311.1|784
1635191100000|2021-10-25 19:45:00|2312.5|2312.2|2312.1|2311.8|2313.2|2312.9|2311.2|2310.9|916
1635191400000|2021-10-25 19:50:00|2312.2|2311.9|2311.8|2311.5|2313.5|2313.2|2311.5|2311.2|1801
1635191700000|2021-10-25 19:55:00|2311.9|2311.6|2313.6|2313.3|2313.6|2313.3|2310.4|2310.1|6316
1635192000000|2021-10-25 20:00:00|2313.4|2313.1|2313|2312.7|2314.3|2314|2312.4|2312.1|2908
1635192300000|2021-10-25 20:05:00|2313.1|2312.8|2311.9|2311.6|2314.5|2314.2|2311.6|2311.3|1967
1635192600000|2021-10-25 20:10:00|2312|2311.7|2313.2|2312.9|2313.3|2313|2311.3|2311|578
1635192900000|2021-10-25 20:15:00|2313.1|2312.8|2313.9|2313.6|2314|2313.7|2313|2312.7|213
1635193200000|2021-10-25 20:20:00|2313.8|2313.5|2314.9|2314.6|2315|2314.7|2313.8|2313.5|257
1635193500000|2021-10-25 20:25:00|2314.8|2314.5|2315.3|2315|2315.4|2315.1|2314.6|2314.3|141
1635193800000|2021-10-25 20:30:00|2315.2|2314.9|2314.6|2314.3|2315.8|2315.5|2314.6|2314.3|235
1635194100000|2021-10-25 20:35:00|2314.7|2314.4|2315.1|2314.8|2315.4|2315.1|2314.6|2314.3|194
1635194400000|2021-10-25 20:40:00|2315.2|2314.9|2314.9|2314.6|2315.2|2314.9|2314.4|2314.1|162
1635194700000|2021-10-25 20:45:00|2314.8|2314.5|2313.1|2312.8|2314.8|2314.5|2313|2312.7|153
1635195000000|2021-10-25 20:50:00|2313|2312.7|2313.1|2312.8|2313.6|2313.3|2312.8|2312.5|196
1635195300000|2021-10-25 20:55:00|2313|2312.7|2313.3|2312.5|2313.7|2313.4|2312.8|2312.5|164
1635195600000|2021-10-25 21:00:00|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|2313.3|2312.5|0
1635195900000|2021-10-25 21:05:00|2313.5|2312.7|2313.4|2312.6|2313.5|2312.7|2313.4|2312.6|0
1635196200000|2021-10-25 21:10:00|2313.3|2312.5|2313.4|2312.6|2313.4|2312.6|2313.3|2312.5|0
1635196500000|2021-10-25 21:15:00|2313.3|2312.5|2313.2|2312.4|2313.3|2312.5|2313|2312.2|0
1635196800000|2021-10-25 21:20:00|2313.1|2312.3|2313.3|2312.5|2313.3|2312.5|2313.1|2312.3|0
1635197100000|2021-10-25 21:25:00|2313.2|2312.4|2313.4|2312.6|2313.4|2312.6|2313.2|2312.4|0
1635197400000|2021-10-25 21:30:00|2313.5|2312.7|2313.5|2312.7|2313.5|2312.7|2313.4|2312.6|0
1635197700000|2021-10-25 21:35:00|2313.6|2312.8|2313.6|2312.8|2313.6|2312.8|2313.5|2312.7|0
1635198000000|2021-10-25 21:40:00|2313.5|2312.7|2313.3|2312.5|2313.5|2312.7|2313|2312.2|0
1635198300000|2021-10-25 21:45:00|2313.2|2312.4|2313.5|2312.7|2313.5|2312.7|2313.2|2312.4|0
1635198600000|2021-10-25 21:50:00|2313.4|2312.6|2313.3|2312.5|2313.4|2312.6|2313.3|2312.5|0
1635198900000|2021-10-25 21:55:00|2313.2|2312.4|2313.5|2312.7|2313.5|2312.7|2313.2|2312.4|0
1635199200000|2021-10-25 22:00:00|2314.4|2314.1|2313.7|2313.4|2314.8|2314.5|2313.6|2313.3|106
1635199500000|2021-10-25 22:05:00|2313.6|2313.3|2313.4|2313.1|2314.1|2313.8|2313.2|2312.9|29
1635199800000|2021-10-25 22:10:00|2313.3|2313|2313.6|2313.3|2313.6|2313.3|2313.2|2312.9|22
1635200100000|2021-10-25 22:15:00|2313.5|2313.2|2313.8|2313.5|2313.9|2313.6|2313.3|2313|24
1635200400000|2021-10-25 22:20:00|2313.9|2313.6|2314|2313.7|2314.3|2314|2313.8|2313.5|33
1635200700000|2021-10-25 22:25:00|2313.9|2313.6|2314.3|2314|2314.5|2314.2|2313.9|2313.6|28
1635201000000|2021-10-25 22:30:00|2314.2|2313.9|2313.3|2313|2314.3|2314|2313.2|2312.9|38
1635201300000|2021-10-25 22:35:00|2313.1|2312.8|2313|2312.7|2313.3|2313|2312.7|2312.4|39
1635201600000|2021-10-25 22:40:00|2313.1|2312.8|2313.8|2313.5|2313.9|2313.6|2313|2312.7|83
1635201900000|2021-10-25 22:45:00|2313.7|2313.4|2313.8|2313.5|2314|2313.7|2313.4|2313.1|49
1635202200000|2021-10-25 22:50:00|2313.6|2313.3|2313.8|2313.5|2314|2313.7|2313.4|2313.1|19
1635202500000|2021-10-25 22:55:00|2313.7|2313.4|2313.2|2312.9|2313.8|2313.5|2312.9|2312.6|28
1635202800000|2021-10-25 23:00:00|2313.3|2313|2313.5|2313.2|2313.5|2313.2|2312.9|2312.6|23
1635203100000|2021-10-25 23:05:00|2313.4|2313.1|2313.9|2313.6|2314.3|2314|2313.4|2313.1|37
1635203400000|2021-10-25 23:10:00|2313.8|2313.5|2313.6|2313.3|2314|2313.7|2313.5|2313.2|23
1635203700000|2021-10-25 23:15:00|2313.5|2313.2|2313|2312.7|2313.8|2313.5|2312.9|2312.6|27
1635204000000|2021-10-25 23:20:00|2313.1|2312.8|2313.1|2312.8|2313.7|2313.4|2313.1|2312.8|47
1635204300000|2021-10-25 23:25:00|2313.2|2312.9|2313.7|2313.4|2313.9|2313.6|2313.2|2312.9|61
1635204600000|2021-10-25 23:30:00|2313.8|2313.5|2315.1|2314.8|2315.3|2315|2313.8|2313.5|94
1635204900000|2021-10-25 23:35:00|2315|2314.7|2315.6|2315.3|2315.7|2315.4|2314.9|2314.6|64
1635205200000|2021-10-25 23:40:00|2315.7|2315.4|2315.3|2315|2316|2315.7|2315.1|2314.8|55
1635205500000|2021-10-25 23:45:00|2315.4|2315.1|2316.3|2316|2316.6|2316.3|2315.3|2315|101
1635205800000|2021-10-25 23:50:00|2316.4|2316.1|2317.3|2317|2317.6|2317.3|2316.2|2315.9|195
1635206100000|2021-10-25 23:55:00|2317.2|2316.9|2317.2|2316.9|2317.6|2317.3|2317|2316.7|62
1635206400000|2021-10-26 00:00:00|2317.3|2317|2316.3|2316|2318.7|2318.4|2316.1|2315.8|269
1635206700000|2021-10-26 00:05:00|2316.4|2316.1|2319|2318.7|2319.2|2318.9|2316.3|2316|155
1635207000000|2021-10-26 00:10:00|2319.1|2318.8|2318.1|2317.8|2319.1|2318.8|2318.1|2317.8|63
1635207300000|2021-10-26 00:15:00|2318.2|2317.9|2318.5|2318.2|2319.3|2319|2317.8|2317.5|76
1635207600000|2021-10-26 00:20:00|2318.6|2318.3|2318.1|2317.8|2318.7|2318.4|2317.9|2317.6|49
1635207900000|2021-10-26 00:25:00|2318.2|2317.9|2318.4|2318.1|2318.5|2318.2|2317.7|2317.4|39
1635208200000|2021-10-26 00:30:00|2318.5|2318.2|2317.7|2317.4|2318.6|2318.3|2317.4|2317.1|70
1635208500000|2021-10-26 00:35:00|2317.8|2317.5|2317.1|2316.8|2317.9|2317.6|2317.1|2316.8|59
1635208800000|2021-10-26 00:40:00|2317.2|2316.9|2318.2|2317.9|2318.5|2318.2|2316.4|2316.1|72
1635209100000|2021-10-26 00:45:00|2318.3|2318|2318.7|2318.4|2319.2|2318.9|2318|2317.7|123
1635209400000|2021-10-26 00:50:00|2318.8|2318.5|2318.2|2317.9|2319|2318.7|2318|2317.7|64
1635209700000|2021-10-26 00:55:00|2318.1|2317.8|2318.4|2318.1|2319.1|2318.8|2318|2317.7|94
1635210000000|2021-10-26 01:00:00|2318.5|2318.2|2319|2318.7|2319.2|2318.9|2318|2317.7|74
1635210300000|2021-10-26 01:05:00|2318.9|2318.6|2320.1|2319.8|2320.6|2320.3|2318.9|2318.6|240
1635210600000|2021-10-26 01:10:00|2319.9|2319.6|2320.8|2320.5|2320.8|2320.5|2319.6|2319.3|131
1635210900000|2021-10-26 01:15:00|2321|2320.7|2321.2|2320.9|2321.4|2321.1|2320.2|2319.9|132
1635211200000|2021-10-26 01:20:00|2321.1|2320.8|2320.9|2320.6|2322.6|2322.3|2320.8|2320.5|282
1635211500000|2021-10-26 01:25:00|2320.8|2320.5|2320.8|2320.5|2321|2320.7|2320.3|2320|72
1635211800000|2021-10-26 01:30:00|2320.9|2320.6|2319.6|2319.3|2320.9|2320.6|2319.5|2319.2|98
1635212100000|2021-10-26 01:35:00|2319.7|2319.4|2320.9|2320.6|2321.3|2321|2319.4|2319.1|140
1635212400000|2021-10-26 01:40:00|2321|2320.7|2319.2|2318.9|2321|2320.7|2319.2|2318.9|74
1635212700000|2021-10-26 01:45:00|2319.3|2319|2319.2|2318.9|2319.5|2319.2|2318.8|2318.5|66
1635213000000|2021-10-26 01:50:00|2319.1|2318.8|2319.7|2319.4|2319.8|2319.5|2318.9|2318.6|26
1635213300000|2021-10-26 01:55:00|2319.8|2319.5|2319.3|2319|2320.4|2320.1|2319.3|2319|46
1635213600000|2021-10-26 02:00:00|2319.2|2318.9|2319.1|2318.8|2319.4|2319.1|2318.4|2318.1|52
1635213900000|2021-10-26 02:05:00|2319|2318.7|2318.7|2318.4|2319.3|2319|2318.6|2318.3|33
1635214200000|2021-10-26 02:10:00|2318.6|2318.3|2319.3|2319|2319.4|2319.1|2318.6|2318.3|22
1635214500000|2021-10-26 02:15:00|2319.4|2319.1|2319.1|2318.8|2319.5|2319.2|2318.8|2318.5|48
1635214800000|2021-10-26 02:20:00|2319|2318.7|2319.1|2318.8|2319.2|2318.9|2318.4|2318.1|28
1635215100000|2021-10-26 02:25:00|2319.2|2318.9|2319|2318.7|2319.3|2319|2318.7|2318.4|6
1635215400000|2021-10-26 02:30:00|2318.9|2318.6|2319.5|2319.2|2319.7|2319.4|2318.8|2318.5|26
1635215700000|2021-10-26 02:35:00|2319.4|2319.1|2319.5|2319.2|2319.5|2319.2|2319|2318.7|11
1635216000000|2021-10-26 02:40:00|2319.4|2319.1|2319.2|2318.9|2319.6|2319.3|2319.1|2318.8|14
1635216300000|2021-10-26 02:45:00|2319.3|2319|2320|2319.7|2320|2319.7|2319.3|2319|28
1635216600000|2021-10-26 02:50:00|2319.9|2319.6|2320.6|2320.3|2320.8|2320.5|2319.9|2319.6|37
1635216900000|2021-10-26 02:55:00|2320.7|2320.4|2320.7|2320.4|2321|2320.7|2320.6|2320.3|26
1635217200000|2021-10-26 03:00:00|2320.8|2320.5|2320.2|2319.9|2320.9|2320.6|2320|2319.7|21
1635217500000|2021-10-26 03:05:00|2320.3|2320|2320.2|2319.9|2320.7|2320.4|2320.2|2319.9|11
1635217800000|2021-10-26 03:10:00|2320.3|2320|2320|2319.7|2320.4|2320.1|2320|2319.7|12
1635218100000|2021-10-26 03:15:00|2320.1|2319.8|2319|2318.7|2320.1|2319.8|2318.8|2318.5|57
1635218400000|2021-10-26 03:20:00|2318.9|2318.6|2318.9|2318.6|2319.2|2318.9|2318.6|2318.3|24
1635218700000|2021-10-26 03:25:00|2318.8|2318.5|2319.1|2318.8|2319.2|2318.9|2318.8|2318.5|8
1635219000000|2021-10-26 03:30:00|2319.2|2318.9|2318.9|2318.6|2319.2|2318.9|2318.6|2318.3|27
1635219300000|2021-10-26 03:35:00|2318.8|2318.5|2318.5|2318.2|2318.9|2318.6|2318.5|2318.2|19
1635219600000|2021-10-26 03:40:00|2318.4|2318.1|2318.5|2318.2|2318.8|2318.5|2318.3|2318|28
1635219900000|2021-10-26 03:45:00|2318.4|2318.1|2318.2|2317.9|2318.5|2318.2|2317.8|2317.5|37
1635220200000|2021-10-26 03:50:00|2318.3|2318|2318.5|2318.2|2318.5|2318.2|2318.3|2318|4
1635220500000|2021-10-26 03:55:00|2318.6|2318.3|2318.6|2318.3|2318.7|2318.4|2318.4|2318.1|7
1635220800000|2021-10-26 04:00:00|2318.5|2318.2|2318.8|2318.5|2318.9|2318.6|2318.2|2317.9|28
1635221100000|2021-10-26 04:05:00|2318.9|2318.6|2319|2318.7|2319|2318.7|2318.7|2318.4|8
1635221400000|2021-10-26 04:10:00|2319.1|2318.8|2318.9|2318.6|2319.1|2318.8|2318.8|2318.5|6
1635221700000|2021-10-26 04:15:00|2318.8|2318.5|2318.9|2318.6|2319|2318.7|2318.7|2318.4|12
1635222000000|2021-10-26 04:20:00|2319|2318.7|2318.9|2318.6|2319.2|2318.9|2318.7|2318.4|20
1635222300000|2021-10-26 04:25:00|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.6|2318.3|9
1635222600000|2021-10-26 04:30:00|2319|2318.7|2318.5|2318.2|2319.1|2318.8|2318.5|2318.2|19
1635222900000|2021-10-26 04:35:00|2318.6|2318.3|2318.5|2318.2|2318.8|2318.5|2318.3|2318|16
1635223200000|2021-10-26 04:40:00|2318.6|2318.3|2318.9|2318.6|2319.2|2318.9|2318.6|2318.3|20
1635223500000|2021-10-26 04:45:00|2318.8|2318.5|2318.4|2318.1|2319.1|2318.8|2318.2|2317.9|13
1635223800000|2021-10-26 04:50:00|2318.3|2318|2318.2|2317.9|2318.6|2318.3|2318.1|2317.8|9
1635224100000|2021-10-26 04:55:00|2318.3|2318|2318.2|2317.9|2318.4|2318.1|2318.2|2317.9|7
1635224400000|2021-10-26 05:00:00|2318.3|2318|2318.2|2317.9|2318.7|2318.4|2318|2317.7|18
1635224700000|2021-10-26 05:05:00|2318.1|2317.8|2317.8|2317.5|2318.2|2317.9|2317.7|2317.4|21
1635225000000|2021-10-26 05:10:00|2317.7|2317.4|2318|2317.7|2318.3|2318|2317.7|2317.4|44
1635225300000|2021-10-26 05:15:00|2318.1|2317.8|2317.3|2317|2318.1|2317.8|2317.3|2317|41
1635225600000|2021-10-26 05:20:00|2317.2|2316.9|2317.8|2317.5|2318|2317.7|2317.2|2316.9|15
1635225900000|2021-10-26 05:25:00|2317.9|2317.6|2317.9|2317.6|2318|2317.7|2317.6|2317.3|2
1635226200000|2021-10-26 05:30:00|2318|2317.7|2316.6|2316.3|2318|2317.7|2316.6|2316.3|46
1635226500000|2021-10-26 05:35:00|2316.5|2316.2|2316.4|2316.1|2316.7|2316.4|2316|2315.7|90
1635226800000|2021-10-26 05:40:00|2316.3|2316|2316.9|2316.6|2317.1|2316.8|2315.9|2315.6|19
1635227100000|2021-10-26 05:45:00|2316.7|2316.4|2316.6|2316.3|2317.3|2317|2316.5|2316.2|31
1635227400000|2021-10-26 05:50:00|2316.7|2316.4|2316.3|2316|2317|2316.7|2316.2|2315.9|19
1635227700000|2021-10-26 05:55:00|2316.2|2315.9|2315.6|2315.3|2316.2|2315.9|2315.3|2315|60
1635228000000|2021-10-26 06:00:00|2315.7|2315.4|2316.5|2316.2|2316.6|2316.3|2315.2|2314.9|56
1635228300000|2021-10-26 06:05:00|2316.4|2316.1|2316.7|2316.4|2317.1|2316.8|2315.9|2315.6|31
1635228600000|2021-10-26 06:10:00|2316.6|2316.3|2317.3|2317|2317.7|2317.4|2316.5|2316.2|55
1635228900000|2021-10-26 06:15:00|2317.4|2317.1|2318.1|2317.8|2318.5|2318.2|2317.4|2317.1|64
1635229200000|2021-10-26 06:20:00|2318|2317.7|2318.2|2317.9|2318.6|2318.3|2317.7|2317.4|24
1635229500000|2021-10-26 06:25:00|2318.1|2317.8|2318.4|2318.1|2318.7|2318.4|2317.7|2317.4|37
1635229800000|2021-10-26 06:30:00|2318.3|2318|2319.3|2319|2319.5|2319.2|2318.2|2317.9|53
1635230100000|2021-10-26 06:35:00|2319.1|2318.8|2318.5|2318.2|2319.3|2319|2318.2|2317.9|55
1635230400000|2021-10-26 06:40:00|2318.4|2318.1|2318.9|2318.6|2319|2318.7|2318|2317.7|46
1635230700000|2021-10-26 06:45:00|2318.8|2318.5|2319.3|2319|2319.9|2319.6|2318.8|2318.5|55
1635231000000|2021-10-26 06:50:00|2319.2|2318.9|2319.5|2319.2|2319.6|2319.3|2318.9|2318.6|46
1635231300000|2021-10-26 06:55:00|2319.3|2319|2318.3|2318|2319.3|2319|2318|2317.7|76
1635231600000|2021-10-26 07:00:00|2318.1|2317.8|2319.2|2318.9|2320.3|2320|2317.5|2317.2|305
1635231900000|2021-10-26 07:05:00|2319.1|2318.8|2316.8|2316.5|2319.1|2318.8|2316.5|2316.2|199
1635232200000|2021-10-26 07:10:00|2316.7|2316.4|2317|2316.7|2317|2316.7|2316.1|2315.8|162
1635232500000|2021-10-26 07:15:00|2317.1|2316.8|2315.8|2315.5|2317.7|2317.4|2315.8|2315.5|116
1635232800000|2021-10-26 07:20:00|2315.9|2315.6|2316.9|2316.6|2317.2|2316.9|2315.6|2315.3|70
1635233100000|2021-10-26 07:25:00|2317|2316.7|2316.9|2316.6|2317.2|2316.9|2316.4|2316.1|101
1635233400000|2021-10-26 07:30:00|2316.8|2316.5|2316.5|2316.2|2316.9|2316.6|2315.8|2315.5|116
1635233700000|2021-10-26 07:35:00|2316.4|2316.1|2317.2|2316.9|2317.3|2317|2316.2|2315.9|79
1635234000000|2021-10-26 07:40:00|2317.1|2316.8|2317.2|2316.9|2318.3|2318|2316.6|2316.3|156
1635234300000|2021-10-26 07:45:00|2317.3|2317|2318.1|2317.8|2318.3|2318|2317.1|2316.8|85
1635234600000|2021-10-26 07:50:00|2318.2|2317.9|2318.4|2318.1|2319.5|2319.2|2317.8|2317.5|136
1635234900000|2021-10-26 07:55:00|2318.3|2318|2319.2|2318.9|2319.4|2319.1|2317.9|2317.6|94
1635235200000|2021-10-26 08:00:00|2319.3|2319|2320.4|2320.1|2320.7|2320.4|2319.1|2318.8|141
1635235500000|2021-10-26 08:05:00|2320.3|2320|2320.8|2320.5|2321.1|2320.8|2319.9|2319.6|113
1635235800000|2021-10-26 08:10:00|2320.7|2320.4|2321|2320.7|2321.2|2320.9|2320.5|2320.2|65
1635236100000|2021-10-26 08:15:00|2320.9|2320.6|2321.4|2321.1|2321.6|2321.3|2320.9|2320.6|149
1635236400000|2021-10-26 08:20:00|2321.6|2321.3|2322.8|2322.5|2323.7|2323.4|2321.6|2321.3|257
1635236700000|2021-10-26 08:25:00|2322.6|2322.3|2320.5|2320.2|2322.6|2322.3|2320.4|2320.1|144
1635237000000|2021-10-26 08:30:00|2320.4|2320.1|2320.1|2319.8|2321|2320.7|2319.9|2319.6|74
1635237300000|2021-10-26 08:35:00|2320.2|2319.9|2319.4|2319.1|2320.2|2319.9|2318.9|2318.6|109
1635237600000|2021-10-26 08:40:00|2319.5|2319.2|2320.2|2319.9|2320.2|2319.9|2319.3|2319|79
1635237900000|2021-10-26 08:45:00|2320.3|2320|2320.4|2320.1|2320.8|2320.5|2319.7|2319.4|57
1635238200000|2021-10-26 08:50:00|2320.5|2320.2|2320.7|2320.4|2321.1|2320.8|2320.3|2320|69
1635238500000|2021-10-26 08:55:00|2320.6|2320.3|2320.3|2320|2320.9|2320.6|2320.2|2319.9|25
1635238800000|2021-10-26 09:00:00|2320.2|2319.9|2319.4|2319.1|2320.4|2320.1|2319.2|2318.9|57
1635239100000|2021-10-26 09:05:00|2319.5|2319.2|2318.9|2318.6|2319.6|2319.3|2318.8|2318.5|29
1635239400000|2021-10-26 09:10:00|2319|2318.7|2319.4|2319.1|2319.5|2319.2|2318.9|2318.6|36
1635239700000|2021-10-26 09:15:00|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2318.6|2318.3|58
1635240000000|2021-10-26 09:20:00|2319.5|2319.2|2320.1|2319.8|2320.2|2319.9|2319.5|2319.2|43
1635240300000|2021-10-26 09:25:00|2320.2|2319.9|2319.9|2319.6|2320.6|2320.3|2319.8|2319.5|43
1635240600000|2021-10-26 09:30:00|2319.8|2319.5|2320|2319.7|2320.1|2319.8|2319.6|2319.3|18
1635240900000|2021-10-26 09:35:00|2320.1|2319.8|2319.5|2319.2|2320.3|2320|2319.4|2319.1|25
1635241200000|2021-10-26 09:40:00|2319.3|2319|2318.9|2318.6|2319.6|2319.3|2318.3|2318|67
1635241500000|2021-10-26 09:45:00|2318.8|2318.5|2319.1|2318.8|2319.2|2318.9|2318.6|2318.3|46
1635241800000|2021-10-26 09:50:00|2319.2|2318.9|2320|2319.7|2320.1|2319.8|2319.2|2318.9|25
1635242100000|2021-10-26 09:55:00|2320.1|2319.8|2320.1|2319.8|2320.2|2319.9|2319.5|2319.2|27
1635242400000|2021-10-26 10:00:00|2320.2|2319.9|2320|2319.7|2320.5|2320.2|2319.9|2319.6|46
1635242700000|2021-10-26 10:05:00|2319.9|2319.6|2319.7|2319.4|2320.1|2319.8|2319.7|2319.4|34
1635243000000|2021-10-26 10:10:00|2319.6|2319.3|2319.9|2319.6|2319.9|2319.6|2319.3|2319|97
1635243300000|2021-10-26 10:15:00|2320|2319.7|2320.4|2320.1|2320.5|2320.2|2319.9|2319.6|28
1635243600000|2021-10-26 10:20:00|2320.3|2320|2319.9|2319.6|2320.5|2320.2|2319.8|2319.5|43
1635243900000|2021-10-26 10:25:00|2320|2319.7|2320.5|2320.2|2320.9|2320.6|2319.8|2319.5|65
1635244200000|2021-10-26 10:30:00|2320.6|2320.3|2319.4|2319.1|2320.6|2320.3|2319.3|2319|69
1635244500000|2021-10-26 10:35:00|2319.5|2319.2|2320|2319.7|2320.5|2320.2|2319.5|2319.2|58
1635244800000|2021-10-26 10:40:00|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2319.5|2319.2|16
1635245100000|2021-10-26 10:45:00|2319.9|2319.6|2320.8|2320.5|2320.8|2320.5|2319.9|2319.6|57
1635245400000|2021-10-26 10:50:00|2320.9|2320.6|2320.8|2320.5|2321.2|2320.9|2320.4|2320.1|71
1635245700000|2021-10-26 10:55:00|2320.7|2320.4|2321.3|2321|2321.3|2321|2320.5|2320.2|26
1635246000000|2021-10-26 11:00:00|2321.2|2320.9|2321.5|2321.2|2321.7|2321.4|2320.9|2320.6|115
1635246300000|2021-10-26 11:05:00|2321.4|2321.1|2322.2|2321.9|2322.2|2321.9|2321.4|2321.1|56
1635246600000|2021-10-26 11:10:00|2322.1|2321.8|2321.6|2321.3|2322.5|2322.2|2321.6|2321.3|80
1635246900000|2021-10-26 11:15:00|2321.7|2321.4|2321.9|2321.6|2322.2|2321.9|2321.5|2321.2|41
1635247200000|2021-10-26 11:20:00|2321.8|2321.5|2321.9|2321.6|2322.4|2322.1|2321.8|2321.5|89
1635247500000|2021-10-26 11:25:00|2322|2321.7|2322.4|2322.1|2322.7|2322.4|2321.9|2321.6|91
1635247800000|2021-10-26 11:30:00|2322.5|2322.2|2322.2|2321.9|2322.9|2322.6|2322.2|2321.9|85
1635248100000|2021-10-26 11:35:00|2322.3|2322|2321.7|2321.4|2322.3|2322|2321.4|2321.1|93
1635248400000|2021-10-26 11:40:00|2321.8|2321.5|2321.2|2320.9|2321.8|2321.5|2321|2320.7|77
1635248700000|2021-10-26 11:45:00|2321.1|2320.8|2320.7|2320.4|2321.3|2321|2320.2|2319.9|146
1635249000000|2021-10-26 11:50:00|2320.6|2320.3|2320.4|2320.1|2320.7|2320.4|2320.2|2319.9|185
1635249300000|2021-10-26 11:55:00|2320.5|2320.2|2320.7|2320.4|2320.9|2320.6|2320.4|2320.1|134
1635249600000|2021-10-26 12:00:00|2320.5|2320.2|2320.8|2320.5|2321.6|2321.3|2320.4|2320.1|184
1635249900000|2021-10-26 12:05:00|2320.9|2320.6|2322|2321.7|2322|2321.7|2320.8|2320.5|114
1635250200000|2021-10-26 12:10:00|2322.1|2321.8|2322.3|2322|2322.4|2322.1|2321.7|2321.4|148
1635250500000|2021-10-26 12:15:00|2322.2|2321.9|2321|2320.7|2322.3|2322|2321|2320.7|93
1635250800000|2021-10-26 12:20:00|2320.9|2320.6|2321.2|2320.9|2321.4|2321.1|2320.5|2320.2|133
1635251100000|2021-10-26 12:25:00|2321.1|2320.8|2321.2|2320.9|2321.4|2321.1|2320.4|2320.1|90
1635251400000|2021-10-26 12:30:00|2321.3|2321|2321.2|2320.9|2321.5|2321.2|2321|2320.7|79
1635251700000|2021-10-26 12:35:00|2321.1|2320.8|2320.5|2320.2|2321.4|2321.1|2320.3|2320|124
1635252000000|2021-10-26 12:40:00|2320.4|2320.1|2320.6|2320.3|2320.9|2320.6|2320.3|2320|95
1635252300000|2021-10-26 12:45:00|2320.5|2320.2|2320.2|2319.9|2320.7|2320.4|2320.1|2319.8|65
1635252600000|2021-10-26 12:50:00|2320.1|2319.8|2320.2|2319.9|2320.4|2320.1|2319.7|2319.4|158
1635252900000|2021-10-26 12:55:00|2320.1|2319.8|2320.8|2320.5|2321|2320.7|2319.7|2319.4|191
1635253200000|2021-10-26 13:00:00|2320.9|2320.6|2319.4|2319.1|2321|2320.7|2319.1|2318.8|237
1635253500000|2021-10-26 13:05:00|2319.3|2319|2318.9|2318.6|2320.1|2319.8|2318.8|2318.5|141
1635253800000|2021-10-26 13:10:00|2319|2318.7|2318.3|2318|2319.7|2319.4|2318.3|2318|163
1635254100000|2021-10-26 13:15:00|2318.4|2318.1|2317.7|2317.4|2318.5|2318.2|2317.3|2317|418
1635254400000|2021-10-26 13:20:00|2317.6|2317.3|2318.4|2318.1|2318.7|2318.4|2317.6|2317.3|187
1635254700000|2021-10-26 13:25:00|2318.3|2318|2317.4|2317.1|2318.7|2318.4|2317.2|2316.9|442
1635255000000|2021-10-26 13:30:00|2317.5|2317.2|2305.8|2305.5|2318.2|2317.9|2305.6|2305.3|8527
1635255300000|2021-10-26 13:35:00|2305.9|2305.6|2304.7|2304.4|2308|2307.7|2304.4|2304.1|7453
1635255600000|2021-10-26 13:40:00|2304.2|2303.9|2305.9|2305.6|2307.9|2307.6|2303|2302.7|6251
1635255900000|2021-10-26 13:45:00|2305.6|2305.3|2308.3|2308|2308.5|2308.2|2304.6|2304.3|3945
1635256200000|2021-10-26 13:50:00|2308.1|2307.8|2307.9|2307.6|2311.4|2311.1|2305.9|2305.6|3372
1635256500000|2021-10-26 13:55:00|2308.1|2307.8|2309.4|2309.1|2311.1|2310.8|2307.1|2306.8|2564
1635256800000|2021-10-26 14:00:00|2309.5|2309.2|2314.2|2313.9|2314.4|2314.1|2307.7|2307.4|4447
1635257100000|2021-10-26 14:05:00|2314|2313.7|2314.4|2314.1|2314.5|2314.2|2310.3|2310|2779
1635257400000|2021-10-26 14:10:00|2314.3|2314|2318.6|2318.3|2319.1|2318.8|2313.9|2313.6|3468
1635257700000|2021-10-26 14:15:00|2318.5|2318.2|2317.1|2316.8|2319.8|2319.5|2316|2315.7|2907
1635258000000|2021-10-26 14:20:00|2317.2|2316.9|2317.8|2317.5|2318.1|2317.8|2314.8|2314.5|1937
1635258300000|2021-10-26 14:25:00|2317.9|2317.6|2317.2|2316.9|2319.1|2318.8|2315|2314.7|2148
1635258600000|2021-10-26 14:30:00|2317.1|2316.8|2318.4|2318.1|2318.4|2318.1|2313|2312.7|2691
1635258900000|2021-10-26 14:35:00|2318.3|2318|2318.6|2318.3|2320.9|2320.6|2317.8|2317.5|2805
1635259200000|2021-10-26 14:40:00|2318.7|2318.4|2318.5|2318.2|2319.9|2319.6|2315.4|2315.1|1785
1635259500000|2021-10-26 14:45:00|2318.6|2318.3|2319.9|2319.6|2320|2319.7|2316.6|2316.3|1633
1635259800000|2021-10-26 14:50:00|2320|2319.7|2322.2|2321.9|2322.3|2322|2319.5|2319.2|1722
1635260100000|2021-10-26 14:55:00|2322.3|2322|2323|2322.7|2324.2|2323.9|2321.5|2321.2|1812
1635260400000|2021-10-26 15:00:00|2323.1|2322.8|2319.3|2319|2323.3|2323|2318.8|2318.5|2120
1635260700000|2021-10-26 15:05:00|2319.4|2319.1|2317.7|2317.4|2320.1|2319.8|2317.3|2317|1593
1635261000000|2021-10-26 15:10:00|2317.9|2317.6|2318.2|2317.9|2320.1|2319.8|2316.9|2316.6|1394
1635261300000|2021-10-26 15:15:00|2318.4|2318.1|2319.2|2318.9|2320.2|2319.9|2317.9|2317.6|1372
1635261600000|2021-10-26 15:20:00|2319.3|2319|2317.2|2316.9|2320.1|2319.8|2316.9|2316.6|1101
1635261900000|2021-10-26 15:25:00|2317.3|2317|2320.1|2319.8|2320.1|2319.8|2317.2|2316.9|1239
1635262200000|2021-10-26 15:30:00|2320.2|2319.9|2312.1|2311.8|2320.5|2320.2|2312.1|2311.8|3035
1635262500000|2021-10-26 15:35:00|2312.4|2312.1|2318.1|2317.8|2318.7|2318.4|2311.3|2311|3299
1635262800000|2021-10-26 15:40:00|2317.9|2317.6|2319.1|2318.8|2320.6|2320.3|2317.4|2317.1|1674
1635263100000|2021-10-26 15:45:00|2319.2|2318.9|2314.5|2314.2|2319.3|2319|2314.5|2314.2|1181
1635263400000|2021-10-26 15:50:00|2314.6|2314.3|2316|2315.7|2316.3|2316|2313.3|2313|1556
1635263700000|2021-10-26 15:55:00|2316.1|2315.8|2310.5|2310.2|2316.5|2316.2|2310.3|2310|2080
1635264000000|2021-10-26 16:00:00|2310.6|2310.3|2306.6|2306.3|2311.1|2310.8|2305.8|2305.5|3122
1635264300000|2021-10-26 16:05:00|2306.9|2306.6|2305.9|2305.6|2308.6|2308.3|2305.4|2305.1|2326
1635264600000|2021-10-26 16:10:00|2306|2305.7|2309.5|2309.2|2309.5|2309.2|2305.6|2305.3|1593
1635264900000|2021-10-26 16:15:00|2309.7|2309.4|2308.9|2308.6|2311.4|2311.1|2307.6|2307.3|1621
1635265200000|2021-10-26 16:20:00|2309.1|2308.8|2309.7|2309.4|2309.8|2309.5|2307.1|2306.8|770
1635265500000|2021-10-26 16:25:00|2309.8|2309.5|2306.6|2306.3|2309.8|2309.5|2306.4|2306.1|767
1635265800000|2021-10-26 16:30:00|2306.5|2306.2|2307.1|2306.8|2308.6|2308.3|2305.6|2305.3|1235
1635266100000|2021-10-26 16:35:00|2307.3|2307|2303.3|2303|2308.2|2307.9|2302.8|2302.5|1703
1635266400000|2021-10-26 16:40:00|2303.2|2302.9|2302.2|2301.9|2303.4|2303.1|2300|2299.7|2032
1635266700000|2021-10-26 16:45:00|2302.3|2302|2298.9|2298.6|2302.3|2302|2297.3|2297|2495
1635267000000|2021-10-26 16:50:00|2299|2298.7|2301.7|2301.4|2302.9|2302.6|2298.8|2298.5|1813
1635267300000|2021-10-26 16:55:00|2301.8|2301.5|2305.1|2304.8|2305.9|2305.6|2301.6|2301.3|2049
1635267600000|2021-10-26 17:00:00|2304.9|2304.6|2303|2302.7|2304.9|2304.6|2302.5|2302.2|1048
1635267900000|2021-10-26 17:05:00|2302.9|2302.6|2301.9|2301.6|2304.3|2304|2301.7|2301.4|1021
1635268200000|2021-10-26 17:10:00|2302|2301.7|2300.6|2300.3|2302.1|2301.8|2299.3|2299|1452
1635268500000|2021-10-26 17:15:00|2300.7|2300.4|2300.7|2300.4|2301.4|2301.1|2299.3|2299|857
1635268800000|2021-10-26 17:20:00|2300.8|2300.5|2298.7|2298.4|2302.6|2302.3|2296.9|2296.6|1903
1635269100000|2021-10-26 17:25:00|2298.6|2298.3|2299.4|2299.1|2301.4|2301.1|2296.6|2296.3|1237
1635269400000|2021-10-26 17:30:00|2299.5|2299.2|2303.2|2302.9|2303.3|2303|2298.6|2298.3|1116
1635269700000|2021-10-26 17:35:00|2303.3|2303|2301.9|2301.6|2303.7|2303.4|2301.9|2301.6|836
1635270000000|2021-10-26 17:40:00|2302|2301.7|2297.8|2297.5|2302.2|2301.9|2297.3|2297|1367
1635270300000|2021-10-26 17:45:00|2297.9|2297.6|2299.5|2299.2|2300.8|2300.5|2297.5|2297.2|1021
1635270600000|2021-10-26 17:50:00|2299.6|2299.3|2300.4|2300.1|2301.7|2301.4|2299.1|2298.8|854
1635270900000|2021-10-26 17:55:00|2300.2|2299.9|2300.4|2300.1|2301.5|2301.2|2298.4|2298.1|754
1635271200000|2021-10-26 18:00:00|2300.6|2300.3|2302.8|2302.5|2303|2302.7|2300.4|2300.1|1185
1635271500000|2021-10-26 18:05:00|2302.7|2302.4|2302.2|2301.9|2303|2302.7|2300.9|2300.6|628
1635271800000|2021-10-26 18:10:00|2302.1|2301.8|2304.9|2304.6|2305.3|2305|2301.3|2301|1222
1635272100000|2021-10-26 18:15:00|2305.1|2304.8|2306.6|2306.3|2306.8|2306.5|2304|2303.7|1564
1635272400000|2021-10-26 18:20:00|2306.5|2306.2|2305.5|2305.2|2306.6|2306.3|2304.4|2304.1|1028
1635272700000|2021-10-26 18:25:00|2305.4|2305.1|2304.9|2304.6|2306|2305.7|2303.8|2303.5|644
1635273000000|2021-10-26 18:30:00|2304.8|2304.5|2306.4|2306.1|2307|2306.7|2304.8|2304.5|1098
1635273300000|2021-10-26 18:35:00|2306.3|2306|2304.6|2304.3|2307.1|2306.8|2304.6|2304.3|992
1635273600000|2021-10-26 18:40:00|2304.5|2304.2|2304.7|2304.4|2305.7|2305.4|2303.8|2303.5|815
1635273900000|2021-10-26 18:45:00|2304.8|2304.5|2305|2304.7|2305.4|2305.1|2303.8|2303.5|708
1635274200000|2021-10-26 18:50:00|2305.1|2304.8|2304.7|2304.4|2305.4|2305.1|2303|2302.7|580
1635274500000|2021-10-26 18:55:00|2304.8|2304.5|2306.5|2306.2|2306.9|2306.6|2304.8|2304.5|722
1635274800000|2021-10-26 19:00:00|2306.6|2306.3|2305.8|2305.5|2307.7|2307.4|2303.7|2303.4|843
1635275100000|2021-10-26 19:05:00|2305.6|2305.3|2305.3|2305|2306.5|2306.2|2304.9|2304.6|487
1635275400000|2021-10-26 19:10:00|2305.2|2304.9|2304.8|2304.5|2305.5|2305.2|2302.7|2302.4|714
1635275700000|2021-10-26 19:15:00|2304.9|2304.6|2303.2|2302.9|2305.1|2304.8|2303|2302.7|614
1635276000000|2021-10-26 19:20:00|2303.1|2302.8|2302.5|2302.2|2304.6|2304.3|2301.8|2301.5|992
1635276300000|2021-10-26 19:25:00|2302.6|2302.3|2299.7|2299.4|2303.1|2302.8|2299.4|2299.1|1020
1635276600000|2021-10-26 19:30:00|2300|2299.7|2302|2301.7|2302.5|2302.2|2299.8|2299.5|870
1635276900000|2021-10-26 19:35:00|2301.9|2301.6|2297.9|2297.6|2302|2301.7|2297.7|2297.4|1221
1635277200000|2021-10-26 19:40:00|2297.8|2297.5|2300.3|2300|2301|2300.7|2297.4|2297.1|1526
1635277500000|2021-10-26 19:45:00|2300.4|2300.1|2298.9|2298.6|2302.3|2302|2298.8|2298.5|1311
1635277800000|2021-10-26 19:50:00|2298.8|2298.5|2297.9|2297.6|2299.3|2299|2296.7|2296.4|2528
1635278100000|2021-10-26 19:55:00|2297.8|2297.5|2295.6|2295.3|2297.8|2297.5|2295.1|2294.8|7553
1635278400000|2021-10-26 20:00:00|2295.5|2295.2|2296.4|2296.1|2297.9|2297.6|2294.6|2294.3|3403
1635278700000|2021-10-26 20:05:00|2296.3|2296|2296.1|2295.8|2297.1|2296.8|2295.5|2295.2|790
1635279000000|2021-10-26 20:10:00|2296|2295.7|2295.4|2295.1|2297.2|2296.9|2294.8|2294.5|959
1635279300000|2021-10-26 20:15:00|2295.3|2295|2295.3|2295|2295.9|2295.6|2294.6|2294.3|536
1635279600000|2021-10-26 20:20:00|2295.2|2294.9|2294.8|2294.5|2295.3|2295|2294.2|2293.9|435
1635279900000|2021-10-26 20:25:00|2295|2294.7|2292.7|2292.4|2295|2294.7|2292.7|2292.4|366
1635280200000|2021-10-26 20:30:00|2292.8|2292.5|2292.9|2292.6|2293.6|2293.3|2292.4|2292.1|171
1635280500000|2021-10-26 20:35:00|2292.8|2292.5|2293.8|2293.5|2294|2293.7|2292.8|2292.5|220
1635280800000|2021-10-26 20:40:00|2293.7|2293.4|2293.4|2293.1|2294|2293.7|2293.3|2293|129
1635281100000|2021-10-26 20:45:00|2293.6|2293.3|2294.2|2293.9|2294.3|2294|2293.4|2293.1|187
1635281400000|2021-10-26 20:50:00|2294.3|2294|2293.9|2293.6|2294.8|2294.5|2293.5|2293.2|274
1635281700000|2021-10-26 20:55:00|2294|2293.7|2294.6|2293.8|2295|2294.7|2293.8|2293.5|210
1635282000000|2021-10-26 21:00:00|2294.8|2294|2295|2294.2|2295.1|2294.3|2294.6|2293.8|0
1635282300000|2021-10-26 21:05:00|2295.1|2294.3|2294|2293.2|2295.2|2294.4|2294|2293.2|0
1635282600000|2021-10-26 21:10:00|2293.8|2293|2293.8|2293|2294.3|2293.5|2293.6|2292.8|0
1635282900000|2021-10-26 21:15:00|2293.9|2293.1|2294.3|2293.5|2294.4|2293.6|2293.8|2293|0
1635283200000|2021-10-26 21:20:00|2294.2|2293.4|2294.3|2293.5|2294.3|2293.5|2294.2|2293.4|0
1635283500000|2021-10-26 21:25:00|2294.4|2293.6|2294.4|2293.6|2294.4|2293.6|2294.2|2293.4|0
1635283800000|2021-10-26 21:30:00|2294.3|2293.5|2294.4|2293.6|2294.5|2293.7|2294.3|2293.5|0
1635284100000|2021-10-26 21:35:00|2294.3|2293.5|2294.4|2293.6|2294.4|2293.6|2294.3|2293.5|0
1635284400000|2021-10-26 21:40:00|2294.5|2293.7|2294.2|2293.4|2294.5|2293.7|2294.1|2293.3|0
1635285000000|2021-10-26 21:50:00|2294.3|2293.5|2294.3|2293.5|2294.3|2293.5|2294.1|2293.3|0
1635285300000|2021-10-26 21:55:00|2294.2|2293.4|2294.1|2293.3|2294.3|2293.5|2294|2293.2|0
1635285600000|2021-10-26 22:00:00|2295.8|2295.5|2295.1|2294.8|2296.7|2296.4|2294.9|2294.6|444
1635285900000|2021-10-26 22:05:00|2295.2|2294.9|2295.4|2295.1|2295.6|2295.3|2295|2294.7|193
1635286200000|2021-10-26 22:10:00|2295.5|2295.2|2295.9|2295.6|2295.9|2295.6|2295.1|2294.8|71
1635286500000|2021-10-26 22:15:00|2295.8|2295.5|2296.2|2295.9|2296.2|2295.9|2295.6|2295.3|96
1635286800000|2021-10-26 22:20:00|2296.4|2296.1|2296.3|2296|2297.7|2297.4|2296.2|2295.9|210
1635287100000|2021-10-26 22:25:00|2296.2|2295.9|2297.3|2297|2297.3|2297|2296|2295.7|87
1635287400000|2021-10-26 22:30:00|2297.2|2296.9|2296.9|2296.6|2297.3|2297|2296.3|2296|76
1635287700000|2021-10-26 22:35:00|2297|2296.7|2297|2296.7|2297.1|2296.8|2296.7|2296.4|31
1635288000000|2021-10-26 22:40:00|2296.9|2296.6|2297.5|2297.2|2297.8|2297.5|2296.9|2296.6|91
1635288300000|2021-10-26 22:45:00|2297.6|2297.3|2297.1|2296.8|2297.7|2297.4|2296.7|2296.4|99
1635288600000|2021-10-26 22:50:00|2297.2|2296.9|2296.7|2296.4|2297.2|2296.9|2296.3|2296|56
1635288900000|2021-10-26 22:55:00|2296.6|2296.3|2296.8|2296.5|2297.1|2296.8|2296.5|2296.2|33
1635289200000|2021-10-26 23:00:00|2296.7|2296.4|2297.9|2297.6|2298|2297.7|2296.7|2296.4|92
1635289500000|2021-10-26 23:05:00|2297.8|2297.5|2296.8|2296.5|2297.9|2297.6|2296.7|2296.4|24
1635289800000|2021-10-26 23:10:00|2296.6|2296.3|2296.7|2296.4|2297.3|2297|2296.5|2296.2|47
1635290100000|2021-10-26 23:15:00|2296.8|2296.5|2296.8|2296.5|2297|2296.7|2296.6|2296.3|10
1635290400000|2021-10-26 23:20:00|2296.9|2296.6|2297.2|2296.9|2297.4|2297.1|2296.8|2296.5|26
1635290700000|2021-10-26 23:25:00|2297.1|2296.8|2297.2|2296.9|2297.5|2297.2|2296.9|2296.6|49
1635291000000|2021-10-26 23:30:00|2297.3|2297|2298.1|2297.8|2298.6|2298.3|2297.3|2297|118
1635291300000|2021-10-26 23:35:00|2298|2297.7|2296.5|2296.2|2298.1|2297.8|2296.5|2296.2|135
1635291600000|2021-10-26 23:40:00|2296.6|2296.3|2293.8|2293.5|2296.6|2296.3|2293.7|2293.4|165
1635291900000|2021-10-26 23:45:00|2293.9|2293.6|2296.8|2296.5|2296.8|2296.5|2293.9|2293.6|85
1635292200000|2021-10-26 23:50:00|2296.9|2296.6|2296.3|2296|2297.3|2297|2296.3|2296|104
1635292500000|2021-10-26 23:55:00|2296.4|2296.1|2296.1|2295.8|2296.7|2296.4|2295.8|2295.5|69
1635292800000|2021-10-27 00:00:00|2296.3|2296|2298|2297.7|2298.2|2297.9|2295.7|2295.4|176
1635293100000|2021-10-27 00:05:00|2298.2|2297.9|2296.1|2295.8|2298.2|2297.9|2296|2295.7|88
1635293400000|2021-10-27 00:10:00|2296.2|2295.9|2296.5|2296.2|2297.6|2297.3|2296.1|2295.8|47
1635293700000|2021-10-27 00:15:00|2296.4|2296.1|2295.9|2295.6|2297.8|2297.5|2295.4|2295.1|51
1635294000000|2021-10-27 00:20:00|2296|2295.7|2296.4|2296.1|2296.7|2296.4|2295.7|2295.4|22
1635294300000|2021-10-27 00:25:00|2296.5|2296.2|2296.8|2296.5|2297|2296.7|2295.6|2295.3|39
1635294600000|2021-10-27 00:30:00|2296.7|2296.4|2295.3|2295|2298|2297.7|2295|2294.7|122
1635294900000|2021-10-27 00:35:00|2295.2|2294.9|2294.6|2294.3|2295.2|2294.9|2293.7|2293.4|141
1635295200000|2021-10-27 00:40:00|2294.7|2294.4|2294.3|2294|2295.3|2295|2293.8|2293.5|105
1635295500000|2021-10-27 00:45:00|2294.2|2293.9|2295|2294.7|2295|2294.7|2293.8|2293.5|59
1635295800000|2021-10-27 00:50:00|2294.9|2294.6|2293.5|2293.2|2295|2294.7|2292.8|2292.5|125
1635296100000|2021-10-27 00:55:00|2293.4|2293.1|2293.6|2293.3|2294.3|2294|2293.3|2293|48
1635296400000|2021-10-27 01:00:00|2293.7|2293.4|2294.5|2294.2|2294.6|2294.3|2292.5|2292.2|158
1635296700000|2021-10-27 01:05:00|2294.7|2294.4|2293.6|2293.3|2294.7|2294.4|2293.2|2292.9|42
1635297000000|2021-10-27 01:10:00|2293.5|2293.2|2293.8|2293.5|2294|2293.7|2293.5|2293.2|41
1635297300000|2021-10-27 01:15:00|2293.7|2293.4|2292.6|2292.3|2293.7|2293.4|2292.6|2292.3|93
1635297600000|2021-10-27 01:20:00|2292.5|2292.2|2293.3|2293|2293.7|2293.4|2292.1|2291.8|106
1635297900000|2021-10-27 01:25:00|2293.4|2293.1|2292.6|2292.3|2293.4|2293.1|2292.2|2291.9|45
1635298200000|2021-10-27 01:30:00|2292.8|2292.5|2292.4|2292.1|2292.9|2292.6|2292.1|2291.8|50
1635298500000|2021-10-27 01:35:00|2292.3|2292|2292.1|2291.8|2292.5|2292.2|2291.9|2291.6|103
1635298800000|2021-10-27 01:40:00|2292.3|2292|2291.4|2291.1|2292.9|2292.6|2291.4|2291.1|94
1635299100000|2021-10-27 01:45:00|2291.5|2291.2|2289.9|2289.6|2291.5|2291.2|2289.4|2289.1|378
1635299400000|2021-10-27 01:50:00|2289.8|2289.5|2290.3|2290|2290.3|2290|2289.6|2289.3|36
1635299700000|2021-10-27 01:55:00|2290.2|2289.9|2289.9|2289.6|2290.7|2290.4|2289.8|2289.5|60
1635300000000|2021-10-27 02:00:00|2289.8|2289.5|2291.8|2291.5|2291.8|2291.5|2289.8|2289.5|93
1635300300000|2021-10-27 02:05:00|2291.7|2291.4|2291.4|2291.1|2291.8|2291.5|2291.4|2291.1|34
1635300600000|2021-10-27 02:10:00|2291.5|2291.2|2292.2|2291.9|2293|2292.7|2291.3|2291|134
1635300900000|2021-10-27 02:15:00|2292.3|2292|2292.1|2291.8|2292.4|2292.1|2291.6|2291.3|45
1635301200000|2021-10-27 02:20:00|2292.2|2291.9|2291.6|2291.3|2292.2|2291.9|2291.3|2291|49
1635301500000|2021-10-27 02:25:00|2291.7|2291.4|2291.3|2291|2291.9|2291.6|2290.8|2290.5|55
1635301800000|2021-10-27 02:30:00|2291.2|2290.9|2290.6|2290.3|2291.2|2290.9|2290.4|2290.1|54
1635302100000|2021-10-27 02:35:00|2290.5|2290.2|2291.2|2290.9|2291.2|2290.9|2290.5|2290.2|34
1635302400000|2021-10-27 02:40:00|2291.1|2290.8|2291|2290.7|2291.6|2291.3|2290.9|2290.6|37
1635302700000|2021-10-27 02:45:00|2290.9|2290.6|2291.2|2290.9|2291.2|2290.9|2290.6|2290.3|28
1635303000000|2021-10-27 02:50:00|2291.1|2290.8|2290.8|2290.5|2291.7|2291.4|2290.8|2290.5|25
1635303300000|2021-10-27 02:55:00|2290.9|2290.6|2291.9|2291.6|2292.3|2292|2290.8|2290.5|61
1635303600000|2021-10-27 03:00:00|2292|2291.7|2292.2|2291.9|2292.4|2292.1|2291.6|2291.3|64
1635303900000|2021-10-27 03:05:00|2292.1|2291.8|2292.3|2292|2292.6|2292.3|2291.9|2291.6|93
1635304200000|2021-10-27 03:10:00|2292.2|2291.9|2292.4|2292.1|2292.5|2292.2|2291.8|2291.5|50
1635304500000|2021-10-27 03:15:00|2292.3|2292|2292.2|2291.9|2292.6|2292.3|2292|2291.7|25
1635304800000|2021-10-27 03:20:00|2292.3|2292|2291.8|2291.5|2292.4|2292.1|2291.6|2291.3|66
1635305100000|2021-10-27 03:25:00|2291.7|2291.4|2292.1|2291.8|2292.5|2292.2|2291.7|2291.4|23
1635305400000|2021-10-27 03:30:00|2292|2291.7|2291.7|2291.4|2292.1|2291.8|2291.4|2291.1|30
1635305700000|2021-10-27 03:35:00|2291.8|2291.5|2291|2290.7|2291.8|2291.5|2290.9|2290.6|39
1635306000000|2021-10-27 03:40:00|2291.1|2290.8|2291.2|2290.9|2291.6|2291.3|2290.7|2290.4|27
1635306300000|2021-10-27 03:45:00|2291.1|2290.8|2291.4|2291.1|2291.5|2291.2|2291.1|2290.8|18
1635306600000|2021-10-27 03:50:00|2291.3|2291|2291.5|2291.2|2291.6|2291.3|2291.2|2290.9|11
1635306900000|2021-10-27 03:55:00|2291.6|2291.3|2291.1|2290.8|2291.7|2291.4|2291.1|2290.8|21
1635307200000|2021-10-27 04:00:00|2291|2290.7|2291.5|2291.2|2291.6|2291.3|2291|2290.7|59
1635307500000|2021-10-27 04:05:00|2291.4|2291.1|2291|2290.7|2291.4|2291.1|2290.4|2290.1|112
1635307800000|2021-10-27 04:10:00|2291.1|2290.8|2291.5|2291.2|2291.5|2291.2|2291|2290.7|9
1635308100000|2021-10-27 04:15:00|2291.4|2291.1|2291.8|2291.5|2292.2|2291.9|2291.4|2291.1|103
1635308400000|2021-10-27 04:20:00|2291.9|2291.6|2291.8|2291.5|2292.2|2291.9|2291.8|2291.5|66
1635308700000|2021-10-27 04:25:00|2291.7|2291.4|2292.2|2291.9|2292.2|2291.9|2291.6|2291.3|32
1635309000000|2021-10-27 04:30:00|2292.1|2291.8|2291.7|2291.4|2292.3|2292|2291.7|2291.4|37
1635309300000|2021-10-27 04:35:00|2291.6|2291.3|2291.4|2291.1|2291.9|2291.6|2291.3|2291|78
1635309600000|2021-10-27 04:40:00|2291.3|2291|2291.8|2291.5|2291.9|2291.6|2291.3|2291|33
1635309900000|2021-10-27 04:45:00|2291.7|2291.4|2292.5|2292.2|2292.6|2292.3|2291.6|2291.3|23
1635310200000|2021-10-27 04:50:00|2292.6|2292.3|2292.5|2292.2|2292.7|2292.4|2292.4|2292.1|15
1635310500000|2021-10-27 04:55:00|2292.4|2292.1|2292.6|2292.3|2292.6|2292.3|2292.2|2291.9|31
1635310800000|2021-10-27 05:00:00|2292.5|2292.2|2292.8|2292.5|2293.3|2293|2292.5|2292.2|89
1635311100000|2021-10-27 05:05:00|2292.9|2292.6|2292.2|2291.9|2293.3|2293|2292.2|2291.9|88
1635311400000|2021-10-27 05:10:00|2292.1|2291.8|2293.2|2292.9|2293.2|2292.9|2292.1|2291.8|26
1635311700000|2021-10-27 05:15:00|2293.3|2293|2292.6|2292.3|2293.3|2293|2292.5|2292.2|29
1635312000000|2021-10-27 05:20:00|2292.7|2292.4|2292.2|2291.9|2292.7|2292.4|2292.1|2291.8|42
1635312300000|2021-10-27 05:25:00|2292.3|2292|2292.7|2292.4|2292.9|2292.6|2292|2291.7|63
1635312600000|2021-10-27 05:30:00|2292.6|2292.3|2292.5|2292.2|2292.8|2292.5|2292.1|2291.8|106
1635312900000|2021-10-27 05:35:00|2292.4|2292.1|2293.1|2292.8|2293.2|2292.9|2292.2|2291.9|91
1635313200000|2021-10-27 05:40:00|2293|2292.7|2293.5|2293.2|2293.8|2293.5|2292.9|2292.6|51
1635313500000|2021-10-27 05:45:00|2293.6|2293.3|2293.2|2292.9|2293.8|2293.5|2293.1|2292.8|56
1635313800000|2021-10-27 05:50:00|2293.3|2293|2294|2293.7|2294.5|2294.2|2293.2|2292.9|158
1635314100000|2021-10-27 05:55:00|2293.9|2293.6|2293.9|2293.6|2294.2|2293.9|2293.4|2293.1|51
1635314400000|2021-10-27 06:00:00|2294|2293.7|2292.4|2292.1|2294.2|2293.9|2292.3|2292|127
1635314700000|2021-10-27 06:05:00|2292.3|2292|2291.7|2291.4|2292.9|2292.6|2291.4|2291.1|81
1635315000000|2021-10-27 06:10:00|2291.6|2291.3|2291|2290.7|2291.7|2291.4|2291|2290.7|119
1635315300000|2021-10-27 06:15:00|2290.9|2290.6|2291.8|2291.5|2292|2291.7|2290.6|2290.3|72
1635315600000|2021-10-27 06:20:00|2291.7|2291.4|2292.1|2291.8|2292.2|2291.9|2291.6|2291.3|64
1635315900000|2021-10-27 06:25:00|2292|2291.7|2291.7|2291.4|2292.5|2292.2|2291.6|2291.3|25
1635316200000|2021-10-27 06:30:00|2291.6|2291.3|2291.8|2291.5|2292|2291.7|2291.4|2291.1|31
1635316500000|2021-10-27 06:35:00|2291.7|2291.4|2292.9|2292.6|2293.2|2292.9|2291.7|2291.4|64
1635316800000|2021-10-27 06:40:00|2292.8|2292.5|2292.2|2291.9|2293|2292.7|2292|2291.7|46
1635317100000|2021-10-27 06:45:00|2292.1|2291.8|2291.9|2291.6|2292.6|2292.3|2291.8|2291.5|32
1635317400000|2021-10-27 06:50:00|2292|2291.7|2291.7|2291.4|2292.4|2292.1|2291.6|2291.3|20
1635317700000|2021-10-27 06:55:00|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2290.8|2290.5|55
1635318000000|2021-10-27 07:00:00|2291.8|2291.5|2293|2292.7|2293.2|2292.9|2291.4|2291.1|569
1635318300000|2021-10-27 07:05:00|2292.9|2292.6|2293.7|2293.4|2294.2|2293.9|2292.4|2292.1|364
1635318600000|2021-10-27 07:10:00|2293.6|2293.3|2292.3|2292|2293.7|2293.4|2291.9|2291.6|127
1635318900000|2021-10-27 07:15:00|2292.2|2291.9|2292.3|2292|2293.2|2292.9|2292|2291.7|135
1635319200000|2021-10-27 07:20:00|2292.4|2292.1|2291.5|2291.2|2292.6|2292.3|2291.3|2291|293
1635319500000|2021-10-27 07:25:00|2291.4|2291.1|2290.8|2290.5|2291.5|2291.2|2290.8|2290.5|182
1635319800000|2021-10-27 07:30:00|2290.9|2290.6|2291.2|2290.9|2291.4|2291.1|2290.2|2289.9|158
1635320100000|2021-10-27 07:35:00|2291.1|2290.8|2290.5|2290.2|2291.4|2291.1|2290.4|2290.1|106
1635320400000|2021-10-27 07:40:00|2290.7|2290.4|2291.4|2291.1|2291.4|2291.1|2290.5|2290.2|83
1635320700000|2021-10-27 07:45:00|2291.5|2291.2|2291.5|2291.2|2291.9|2291.6|2291.1|2290.8|122
1635321000000|2021-10-27 07:50:00|2291.6|2291.3|2291.9|2291.6|2292|2291.7|2291.3|2291|31
1635321300000|2021-10-27 07:55:00|2292|2291.7|2292.2|2291.9|2292.2|2291.9|2291.4|2291.1|49
1635321600000|2021-10-27 08:00:00|2292.1|2291.8|2291.5|2291.2|2292.2|2291.9|2291.4|2291.1|57
1635321900000|2021-10-27 08:05:00|2291.4|2291.1|2292.4|2292.1|2292.8|2292.5|2291.4|2291.1|73
1635322200000|2021-10-27 08:10:00|2292.5|2292.2|2291.1|2290.8|2292.7|2292.4|2291.1|2290.8|94
1635322500000|2021-10-27 08:15:00|2291.2|2290.9|2289.7|2289.4|2291.6|2291.3|2289.4|2289.1|149
1635322800000|2021-10-27 08:20:00|2289.8|2289.5|2290.4|2290.1|2290.8|2290.5|2289.5|2289.2|65
1635323100000|2021-10-27 08:25:00|2290.5|2290.2|2289.4|2289.1|2290.5|2290.2|2289.4|2289.1|53
1635323400000|2021-10-27 08:30:00|2289.5|2289.2|2287.7|2287.4|2289.7|2289.4|2287.6|2287.3|344
1635323700000|2021-10-27 08:35:00|2287.6|2287.3|2287.7|2287.4|2288.2|2287.9|2287.5|2287.2|200
1635324000000|2021-10-27 08:40:00|2287.8|2287.5|2285.8|2285.5|2287.9|2287.6|2285.2|2284.9|381
1635324300000|2021-10-27 08:45:00|2285.7|2285.4|2286.8|2286.5|2287.3|2287|2285.7|2285.4|110
1635324600000|2021-10-27 08:50:00|2286.7|2286.4|2285.4|2285.1|2287.2|2286.9|2285.2|2284.9|99
1635324900000|2021-10-27 08:55:00|2285.3|2285|2285.2|2284.9|2286.1|2285.8|2285|2284.7|134
1635325200000|2021-10-27 09:00:00|2285.3|2285|2282.4|2282.1|2285.3|2285|2280.1|2279.8|720
1635325500000|2021-10-27 09:05:00|2282.5|2282.2|2280.3|2280|2282.6|2282.3|2280.3|2280|116
1635325800000|2021-10-27 09:10:00|2280.2|2279.9|2281.9|2281.6|2282|2281.7|2279.7|2279.4|197
1635326100000|2021-10-27 09:15:00|2281.8|2281.5|2282.2|2281.9|2283|2282.7|2281.5|2281.2|308
1635326400000|2021-10-27 09:20:00|2282.3|2282|2281|2280.7|2282.5|2282.2|2280.4|2280.1|200
1635326700000|2021-10-27 09:25:00|2281.4|2281.1|2281.5|2281.2|2282.9|2282.6|2281|2280.7|205
1635327000000|2021-10-27 09:30:00|2281.4|2281.1|2283.2|2282.9|2284.2|2283.9|2281.2|2280.9|364
1635327300000|2021-10-27 09:35:00|2283.3|2283|2283.4|2283.1|2283.8|2283.5|2281.4|2281.1|366
1635327600000|2021-10-27 09:40:00|2283.7|2283.4|2284|2283.7|2285.1|2284.8|2283.3|2283|543
1635327900000|2021-10-27 09:45:00|2283.9|2283.6|2283.2|2282.9|2284|2283.7|2282.7|2282.4|177
1635328200000|2021-10-27 09:50:00|2283.3|2283|2282.9|2282.6|2284.1|2283.8|2282.6|2282.3|219
1635328500000|2021-10-27 09:55:00|2283|2282.7|2283.9|2283.6|2284|2283.7|2282.5|2282.2|79
1635328800000|2021-10-27 10:00:00|2284|2283.7|2284.3|2284|2284.7|2284.4|2283.8|2283.5|81
1635329100000|2021-10-27 10:05:00|2284.2|2283.9|2285.2|2284.9|2285.4|2285.1|2284.2|2283.9|62
1635329400000|2021-10-27 10:10:00|2285.3|2285|2285.8|2285.5|2285.8|2285.5|2285.1|2284.8|73
1635329700000|2021-10-27 10:15:00|2285.9|2285.6|2285.4|2285.1|2286.4|2286.1|2284.9|2284.6|84
1635330000000|2021-10-27 10:20:00|2285.3|2285|2286.1|2285.8|2286.4|2286.1|2284.6|2284.3|70
1635330300000|2021-10-27 10:25:00|2286.2|2285.9|2285.9|2285.6|2286.4|2286.1|2285.8|2285.5|38
1635330600000|2021-10-27 10:30:00|2286|2285.7|2286.9|2286.6|2287|2286.7|2285.8|2285.5|148
1635330900000|2021-10-27 10:35:00|2287|2286.7|2286.7|2286.4|2287.1|2286.8|2286.2|2285.9|68
1635331200000|2021-10-27 10:40:00|2286.6|2286.3|2286.6|2286.3|2286.8|2286.5|2286.1|2285.8|89
1635331500000|2021-10-27 10:45:00|2286.5|2286.2|2284.5|2284.2|2286.6|2286.3|2284.4|2284.1|145
1635331800000|2021-10-27 10:50:00|2284.6|2284.3|2283.7|2283.4|2284.6|2284.3|2282.1|2281.8|162
1635332100000|2021-10-27 10:55:00|2283.8|2283.5|2284.9|2284.6|2285|2284.7|2283.8|2283.5|132
1635332400000|2021-10-27 11:00:00|2284.8|2284.5|2287|2286.7|2287|2286.7|2284.8|2284.5|176
1635332700000|2021-10-27 11:05:00|2286.9|2286.6|2286|2285.7|2287.1|2286.8|2285.9|2285.6|210
1635333000000|2021-10-27 11:10:00|2285.9|2285.6|2286.8|2286.5|2287.8|2287.5|2285.8|2285.5|233
1635333300000|2021-10-27 11:15:00|2286.9|2286.6|2287.1|2286.8|2288|2287.7|2286|2285.7|237
1635333600000|2021-10-27 11:20:00|2287|2286.7|2287.6|2287.3|2287.6|2287.3|2286.6|2286.3|118
1635333900000|2021-10-27 11:25:00|2287.4|2287.1|2287|2286.7|2287.6|2287.3|2286.7|2286.4|136
1635334200000|2021-10-27 11:30:00|2286.9|2286.6|2286.4|2286.1|2287.8|2287.5|2286.3|2286|295
1635334500000|2021-10-27 11:35:00|2286.3|2286|2286.2|2285.9|2286.7|2286.4|2285.5|2285.2|215
1635334800000|2021-10-27 11:40:00|2286.3|2286|2287.4|2287.1|2287.4|2287.1|2286.1|2285.8|275
1635335100000|2021-10-27 11:45:00|2287.5|2287.2|2286.3|2286|2287.9|2287.6|2286.3|2286|282
1635335400000|2021-10-27 11:50:00|2286.2|2285.9|2287.3|2287|2287.5|2287.2|2286|2285.7|109
1635335700000|2021-10-27 11:55:00|2287.2|2286.9|2285.8|2285.5|2287.8|2287.5|2285.7|2285.4|267
1635336000000|2021-10-27 12:00:00|2285.7|2285.4|2283.4|2283.1|2285.7|2285.4|2283.4|2283.1|557
1635336300000|2021-10-27 12:05:00|2283.3|2283|2285|2284.7|2285.3|2285|2283.2|2282.9|307
1635336600000|2021-10-27 12:10:00|2285.1|2284.8|2285.6|2285.3|2286|2285.7|2284.9|2284.6|263
1635336900000|2021-10-27 12:15:00|2285.7|2285.4|2286.6|2286.3|2287|2286.7|2285.6|2285.3|184
1635337200000|2021-10-27 12:20:00|2286.5|2286.2|2285.6|2285.3|2287.3|2287|2285.5|2285.2|196
1635337500000|2021-10-27 12:25:00|2285.7|2285.4|2287.3|2287|2288|2287.7|2285.5|2285.2|494
1635337800000|2021-10-27 12:30:00|2287.4|2287.1|2288.4|2288.1|2289.3|2289|2287.3|2287|328
1635338100000|2021-10-27 12:35:00|2288.3|2288|2288.8|2288.5|2289.8|2289.5|2288.3|2288|224
1635338400000|2021-10-27 12:40:00|2288.9|2288.6|2289.1|2288.8|2289.2|2288.9|2288.3|2288|176
1635338700000|2021-10-27 12:45:00|2289.2|2288.9|2289.3|2289|2289.6|2289.3|2289|2288.7|173
1635339000000|2021-10-27 12:50:00|2289.2|2288.9|2287.8|2287.5|2289.3|2289|2287.8|2287.5|359
1635339300000|2021-10-27 12:55:00|2287.9|2287.6|2290.2|2289.9|2290.3|2290|2287.1|2286.8|383
1635339600000|2021-10-27 13:00:00|2290.1|2289.8|2288.8|2288.5|2290.5|2290.2|2288.6|2288.3|212
1635339900000|2021-10-27 13:05:00|2288.7|2288.4|2288.5|2288.2|2289.4|2289.1|2288.4|2288.1|271
1635340200000|2021-10-27 13:10:00|2288.4|2288.1|2287.9|2287.6|2288.5|2288.2|2287.7|2287.4|322
1635340500000|2021-10-27 13:15:00|2287.8|2287.5|2287.7|2287.4|2288.7|2288.4|2287.2|2286.9|454
1635340800000|2021-10-27 13:20:00|2287.6|2287.3|2288.1|2287.8|2289.1|2288.8|2287.4|2287.1|387
1635341100000|2021-10-27 13:25:00|2288.2|2287.9|2288|2287.7|2289.7|2289.4|2287.6|2287.3|580
1635341400000|2021-10-27 13:30:00|2287.8|2287.5|2283|2282.7|2290.9|2290.6|2280.5|2280.2|9532
1635341700000|2021-10-27 13:35:00|2282.8|2282.5|2277.3|2277|2284.4|2284.1|2274|2273.7|8593
1635342000000|2021-10-27 13:40:00|2277.2|2276.9|2285.4|2285.1|2285.9|2285.6|2274.9|2274.6|5779
1635342300000|2021-10-27 13:45:00|2285.2|2284.9|2285.9|2285.6|2289.4|2289.1|2284.2|2283.9|4336
1635342600000|2021-10-27 13:50:00|2285.1|2284.8|2285.7|2285.4|2287.1|2286.8|2282.5|2282.2|2908
1635342900000|2021-10-27 13:55:00|2285.6|2285.3|2287.9|2287.6|2288.6|2288.3|2283.5|2283.2|2291
1635343200000|2021-10-27 14:00:00|2288|2287.7|2286.1|2285.8|2290.3|2290|2284.7|2284.4|3203
1635343500000|2021-10-27 14:05:00|2286|2285.7|2287.1|2286.8|2287.9|2287.6|2282.5|2282.2|3166
1635343800000|2021-10-27 14:10:00|2286.9|2286.6|2288.9|2288.6|2290.9|2290.6|2286.6|2286.3|2698
1635344100000|2021-10-27 14:15:00|2288.8|2288.5|2284.3|2284|2289.7|2289.4|2284.2|2283.9|2515
1635344400000|2021-10-27 14:20:00|2284.1|2283.8|2282.5|2282.2|2285.9|2285.6|2282.5|2282.2|2326
1635344700000|2021-10-27 14:25:00|2282.4|2282.1|2277|2276.7|2282.9|2282.6|2276.4|2276.1|2878
1635345000000|2021-10-27 14:30:00|2276.6|2276.3|2278.3|2278|2279.3|2279|2275.4|2275.1|3203
1635345300000|2021-10-27 14:35:00|2278.6|2278.3|2274.1|2273.8|2278.6|2278.3|2273.6|2273.3|3044
1635345600000|2021-10-27 14:40:00|2274.2|2273.9|2271.5|2271.2|2274.8|2274.5|2270.4|2270.1|4090
1635345900000|2021-10-27 14:45:00|2271.4|2271.1|2272.8|2272.5|2273.1|2272.8|2269.7|2269.4|2510
1635346200000|2021-10-27 14:50:00|2272.7|2272.4|2274.6|2274.3|2275.3|2275|2271.6|2271.3|2354
1635346500000|2021-10-27 14:55:00|2274.9|2274.6|2274.3|2274|2276|2275.7|2270.4|2270.1|3121
1635346800000|2021-10-27 15:00:00|2274.1|2273.8|2277.8|2277.5|2278.7|2278.4|2273.5|2273.2|3302
1635347100000|2021-10-27 15:05:00|2277.9|2277.6|2278.6|2278.3|2279.7|2279.4|2277.1|2276.8|1848
1635347400000|2021-10-27 15:10:00|2278.5|2278.2|2280.5|2280.2|2281.1|2280.8|2277|2276.7|1556
1635347700000|2021-10-27 15:15:00|2280.3|2280|2278.6|2278.3|2281|2280.7|2278|2277.7|1162
1635348000000|2021-10-27 15:20:00|2278.5|2278.2|2274.9|2274.6|2278.9|2278.6|2274.9|2274.6|1516
1635348300000|2021-10-27 15:25:00|2274.6|2274.3|2275.6|2275.3|2276.3|2276|2273.9|2273.6|1741
1635348600000|2021-10-27 15:30:00|2275.4|2275.1|2276.3|2276|2278.4|2278.1|2274.9|2274.6|2207
1635348900000|2021-10-27 15:35:00|2276.7|2276.4|2277.5|2277.2|2277.9|2277.6|2274.7|2274.4|1224
1635349200000|2021-10-27 15:40:00|2277.4|2277.1|2277.8|2277.5|2280.6|2280.3|2276.8|2276.5|1482
1635349500000|2021-10-27 15:45:00|2278|2277.7|2275.6|2275.3|2279|2278.7|2275.4|2275.1|1203
1635349800000|2021-10-27 15:50:00|2275.4|2275.1|2274.5|2274.2|2276|2275.7|2273.8|2273.5|1167
1635350100000|2021-10-27 15:55:00|2274.8|2274.5|2275.3|2275|2275.5|2275.2|2272.9|2272.6|1028
1635350400000|2021-10-27 16:00:00|2275.4|2275.1|2272.7|2272.4|2275.8|2275.5|2271.9|2271.6|1230
1635350700000|2021-10-27 16:05:00|2272.6|2272.3|2275.9|2275.6|2276.4|2276.1|2271.6|2271.3|1151
1635351000000|2021-10-27 16:10:00|2276|2275.7|2275.3|2275|2276.4|2276.1|2274|2273.7|627
1635351300000|2021-10-27 16:15:00|2275.4|2275.1|2274.8|2274.5|2276|2275.7|2272.8|2272.5|1089
1635351600000|2021-10-27 16:20:00|2274.7|2274.4|2273.1|2272.8|2275.6|2275.3|2272.7|2272.4|683
1635351900000|2021-10-27 16:25:00|2273.2|2272.9|2273.1|2272.8|2274|2273.7|2272.2|2271.9|808
1635352200000|2021-10-27 16:30:00|2273.3|2273|2270.5|2270.2|2273.3|2273|2270.3|2270|1219
1635352500000|2021-10-27 16:35:00|2270.6|2270.3|2269.2|2268.9|2271|2270.7|2269.1|2268.8|1509
1635352800000|2021-10-27 16:40:00|2268.8|2268.5|2269.4|2269.1|2270|2269.7|2267.8|2267.5|2004
1635353100000|2021-10-27 16:45:00|2269.5|2269.2|2271|2270.7|2271.1|2270.8|2268.9|2268.6|976
1635353400000|2021-10-27 16:50:00|2270.9|2270.6|2271.1|2270.8|2272.5|2272.2|2270.5|2270.2|1012
1635353700000|2021-10-27 16:55:00|2271|2270.7|2271.3|2271|2272.3|2272|2270.5|2270.2|760
1635354000000|2021-10-27 17:00:00|2271.2|2270.9|2271|2270.7|2272.2|2271.9|2270.1|2269.8|715
1635354300000|2021-10-27 17:05:00|2270.9|2270.6|2274.3|2274|2274.3|2274|2270.1|2269.8|1526
1635354600000|2021-10-27 17:10:00|2274|2273.7|2275.1|2274.8|2275.6|2275.3|2273.6|2273.3|1207
1635354900000|2021-10-27 17:15:00|2274.9|2274.6|2273.3|2273|2275.4|2275.1|2272|2271.7|992
1635355200000|2021-10-27 17:20:00|2273.2|2272.9|2274.2|2273.9|2274.5|2274.2|2272.7|2272.4|568
1635355500000|2021-10-27 17:25:00|2274|2273.7|2273.3|2273|2274.3|2274|2272.9|2272.6|630
1635355800000|2021-10-27 17:30:00|2273.2|2272.9|2270.8|2270.5|2274|2273.7|2270.7|2270.4|1005
1635356100000|2021-10-27 17:35:00|2270.7|2270.4|2271.3|2271|2271.5|2271.2|2269.6|2269.3|643
1635356400000|2021-10-27 17:40:00|2271.2|2270.9|2273|2272.7|2273.5|2273.2|2271.2|2270.9|933
1635356700000|2021-10-27 17:45:00|2272.9|2272.6|2270.8|2270.5|2273.4|2273.1|2270.7|2270.4|518
1635357000000|2021-10-27 17:50:00|2270.9|2270.6|2272.9|2272.6|2273.6|2273.3|2270.9|2270.6|692
1635357300000|2021-10-27 17:55:00|2272.8|2272.5|2273.5|2273.2|2273.5|2273.2|2271.8|2271.5|444
1635357600000|2021-10-27 18:00:00|2273.2|2272.9|2272.9|2272.6|2273.4|2273.1|2271.9|2271.6|876
1635357900000|2021-10-27 18:05:00|2273|2272.7|2273.5|2273.2|2273.5|2273.2|2271.6|2271.3|620
1635358200000|2021-10-27 18:10:00|2273.6|2273.3|2274.5|2274.2|2275.2|2274.9|2273.5|2273.2|1366
1635358500000|2021-10-27 18:15:00|2274.4|2274.1|2273.4|2273.1|2274.4|2274.1|2272.6|2272.3|655
1635358800000|2021-10-27 18:20:00|2273.3|2273|2273.8|2273.5|2274.6|2274.3|2273|2272.7|632
1635359100000|2021-10-27 18:25:00|2273.7|2273.4|2271.1|2270.8|2273.8|2273.5|2270.5|2270.2|808
1635359400000|2021-10-27 18:30:00|2271|2270.7|2270.5|2270.2|2271.9|2271.6|2269.7|2269.4|942
1635359700000|2021-10-27 18:35:00|2270.6|2270.3|2270.1|2269.8|2270.8|2270.5|2269.4|2269.1|598
1635360000000|2021-10-27 18:40:00|2270|2269.7|2269.1|2268.8|2271.1|2270.8|2268.7|2268.4|708
1635360300000|2021-10-27 18:45:00|2269|2268.7|2269.6|2269.3|2270.3|2270|2268.9|2268.6|625
1635360600000|2021-10-27 18:50:00|2269.7|2269.4|2269.2|2268.9|2270.5|2270.2|2269|2268.7|507
1635360900000|2021-10-27 18:55:00|2269.1|2268.8|2268.7|2268.4|2269.5|2269.2|2267.9|2267.6|1028
1635361200000|2021-10-27 19:00:00|2268.8|2268.5|2266.2|2265.9|2269.1|2268.8|2266.1|2265.8|1016
1635361500000|2021-10-27 19:05:00|2266.4|2266.1|2262.5|2262.2|2266.9|2266.6|2262.5|2262.2|1731
1635361800000|2021-10-27 19:10:00|2262.4|2262.1|2257.1|2256.8|2262.5|2262.2|2257|2256.7|2434
1635362100000|2021-10-27 19:15:00|2257|2256.7|2255.1|2254.8|2259|2258.7|2254.7|2254.4|3037
1635362400000|2021-10-27 19:20:00|2255.5|2255.2|2263.9|2263.6|2264.2|2263.9|2254.2|2253.9|3914
1635362700000|2021-10-27 19:25:00|2263.6|2263.3|2262.8|2262.5|2265.3|2265|2260.6|2260.3|2887
1635363000000|2021-10-27 19:30:00|2262.7|2262.4|2262.4|2262.1|2263.2|2262.9|2259.2|2258.9|2623
1635363300000|2021-10-27 19:35:00|2262.1|2261.8|2265.5|2265.2|2265.7|2265.4|2261.6|2261.3|1702
1635363600000|2021-10-27 19:40:00|2265.4|2265.1|2263.8|2263.5|2266.1|2265.8|2263.6|2263.3|1275
1635363900000|2021-10-27 19:45:00|2263.7|2263.4|2258.8|2258.5|2264.8|2264.5|2258.8|2258.5|2118
1635364200000|2021-10-27 19:50:00|2259|2258.7|2255.8|2255.5|2259|2258.7|2255.3|2255|3104
1635364500000|2021-10-27 19:55:00|2255.9|2255.6|2253|2252.7|2257.1|2256.8|2252.7|2252.4|10525
1635364800000|2021-10-27 20:00:00|2253.1|2252.8|2255.1|2254.8|2255.5|2255.2|2253.1|2252.8|3856
1635365100000|2021-10-27 20:05:00|2255|2254.7|2253.7|2253.4|2255.7|2255.4|2253.2|2252.9|1582
1635365400000|2021-10-27 20:10:00|2253.6|2253.3|2255.1|2254.8|2255.4|2255.1|2253.5|2253.2|755
1635365700000|2021-10-27 20:15:00|2255.2|2254.9|2254.7|2254.4|2255.5|2255.2|2253.9|2253.6|284
1635366000000|2021-10-27 20:20:00|2255|2254.7|2254.5|2254.2|2255.3|2255|2254.5|2254.2|214
1635366300000|2021-10-27 20:25:00|2254.6|2254.3|2254|2253.7|2254.7|2254.4|2253.8|2253.5|139
1635366600000|2021-10-27 20:30:00|2253.9|2253.6|2254.3|2254|2254.6|2254.3|2253.8|2253.5|260
1635366900000|2021-10-27 20:35:00|2254.4|2254.1|2254.3|2254|2254.6|2254.3|2254.1|2253.8|87
1635367200000|2021-10-27 20:40:00|2254.4|2254.1|2255.3|2255|2255.3|2255|2254.3|2254|137
1635367500000|2021-10-27 20:45:00|2255.4|2255.1|2256.3|2256|2256.9|2256.6|2255.3|2255|280
1635367800000|2021-10-27 20:50:00|2256.4|2256.1|2256.4|2256.1|2256.8|2256.5|2256.2|2255.9|80
1635368100000|2021-10-27 20:55:00|2256.5|2256.2|2257|2256.2|2257.1|2256.8|2256.4|2255.9|467
1635368400000|2021-10-27 21:00:00|2256.9|2256.1|2257|2256.2|2257|2256.2|2256.8|2256|0
1635368700000|2021-10-27 21:05:00|2256.9|2256.1|2257.1|2256.3|2257.2|2256.4|2256.8|2256|0
1635369000000|2021-10-27 21:10:00|2257|2256.2|2257.1|2256.3|2257.4|2256.6|2257|2256.2|0
1635369300000|2021-10-27 21:15:00|2257.2|2256.4|2257.2|2256.4|2257.4|2256.6|2257.1|2256.3|0
1635369600000|2021-10-27 21:20:00|2257.1|2256.3|2257.2|2256.4|2257.3|2256.5|2257.1|2256.3|0
1635369900000|2021-10-27 21:25:00|2257.1|2256.3|2257.1|2256.3|2257.2|2256.4|2257.1|2256.3|0
1635370200000|2021-10-27 21:30:00|2257.2|2256.4|2257.2|2256.4|2257.2|2256.4|2257.1|2256.3|0
1635370500000|2021-10-27 21:35:00|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|0
1635370800000|2021-10-27 21:40:00|2257.2|2256.4|2257.1|2256.3|2257.2|2256.4|2257.1|2256.3|0
1635371400000|2021-10-27 21:50:00|2257.2|2256.4|2257.2|2256.4|2257.3|2256.5|2257.2|2256.4|0
1635371700000|2021-10-27 21:55:00|2257.3|2256.5|2257.3|2256.5|2257.4|2256.6|2257.3|2256.5|0
1635372000000|2021-10-27 22:00:00|2257|2256.7|2258.6|2258.3|2259.1|2258.8|2256.9|2256.6|271
1635372300000|2021-10-27 22:05:00|2258.4|2258.1|2259.9|2259.6|2260.2|2259.9|2258.3|2258|408
1635372600000|2021-10-27 22:10:00|2259.6|2259.3|2259.6|2259.3|2260.2|2259.9|2259.2|2258.9|189
1635372900000|2021-10-27 22:15:00|2259.5|2259.2|2260|2259.7|2260.6|2260.3|2259.5|2259.2|146
1635373200000|2021-10-27 22:20:00|2260.2|2259.9|2260.4|2260.1|2260.7|2260.4|2260.1|2259.8|69
1635373500000|2021-10-27 22:25:00|2260.3|2260|2260.2|2259.9|2260.6|2260.3|2260.1|2259.8|65
1635373800000|2021-10-27 22:30:00|2260.3|2260|2260.1|2259.8|2260.8|2260.5|2260.1|2259.8|63
1635374100000|2021-10-27 22:35:00|2260|2259.7|2258.6|2258.3|2260|2259.7|2258.4|2258.1|72
1635374400000|2021-10-27 22:40:00|2258.8|2258.5|2259.3|2259|2259.4|2259.1|2258.5|2258.2|44
1635374700000|2021-10-27 22:45:00|2259.2|2258.9|2260|2259.7|2260.3|2260|2259.2|2258.9|121
1635375000000|2021-10-27 22:50:00|2259.9|2259.6|2260.2|2259.9|2260.4|2260.1|2259.5|2259.2|103
1635375300000|2021-10-27 22:55:00|2260.1|2259.8|2260.7|2260.4|2260.9|2260.6|2260|2259.7|116
1635375600000|2021-10-27 23:00:00|2260.8|2260.5|2261.5|2261.2|2261.8|2261.5|2260.5|2260.2|122
1635375900000|2021-10-27 23:05:00|2261.4|2261.1|2260.8|2260.5|2261.8|2261.5|2260.7|2260.4|79
1635376200000|2021-10-27 23:10:00|2260.7|2260.4|2261|2260.7|2261.4|2261.1|2260.7|2260.4|77
1635376500000|2021-10-27 23:15:00|2261.1|2260.8|2260.5|2260.2|2261.1|2260.8|2260.1|2259.8|64
1635376800000|2021-10-27 23:20:00|2260.4|2260.1|2261.8|2261.5|2261.9|2261.6|2260.4|2260.1|80
1635377100000|2021-10-27 23:25:00|2261.7|2261.4|2260.8|2260.5|2261.7|2261.4|2260.2|2259.9|54
1635377400000|2021-10-27 23:30:00|2260.9|2260.6|2260.3|2260|2261|2260.7|2260.1|2259.8|33
1635377700000|2021-10-27 23:35:00|2260.4|2260.1|2260.7|2260.4|2260.9|2260.6|2260.4|2260.1|18
1635378000000|2021-10-27 23:40:00|2260.8|2260.5|2261.2|2260.9|2261.2|2260.9|2260.5|2260.2|63
1635378300000|2021-10-27 23:45:00|2261.3|2261|2261.9|2261.6|2262|2261.7|2261.3|2261|103
1635378600000|2021-10-27 23:50:00|2262.2|2261.9|2262.2|2261.9|2262.7|2262.4|2262|2261.7|99
1635378900000|2021-10-27 23:55:00|2262.1|2261.8|2262.4|2262.1|2262.5|2262.2|2261.7|2261.4|129
1635379200000|2021-10-28 00:00:00|2262.3|2262|2261.6|2261.3|2262.4|2262.1|2261.6|2261.3|124
1635379500000|2021-10-28 00:05:00|2261.7|2261.4|2262.2|2261.9|2262.3|2262|2261.4|2261.1|89
1635379800000|2021-10-28 00:10:00|2262.3|2262|2262|2261.7|2262.3|2262|2260.6|2260.3|111
1635380100000|2021-10-28 00:15:00|2261.9|2261.6|2261.4|2261.1|2261.9|2261.6|2260.8|2260.5|138
1635380400000|2021-10-28 00:20:00|2261.3|2261|2261.7|2261.4|2262|2261.7|2261.2|2260.9|44
1635380700000|2021-10-28 00:25:00|2261.6|2261.3|2260.8|2260.5|2262|2261.7|2260.6|2260.3|22
1635381000000|2021-10-28 00:30:00|2260.7|2260.4|2259.9|2259.6|2260.7|2260.4|2259.3|2259|81
1635381300000|2021-10-28 00:35:00|2259.8|2259.5|2260.8|2260.5|2260.8|2260.5|2259.6|2259.3|67
1635381600000|2021-10-28 00:40:00|2260.7|2260.4|2260.5|2260.2|2261.2|2260.9|2260.5|2260.2|50
1635381900000|2021-10-28 00:45:00|2260.4|2260.1|2259.1|2258.8|2260.6|2260.3|2259.1|2258.8|96
1635382200000|2021-10-28 00:50:00|2259|2258.7|2258|2257.7|2259.3|2259|2258|2257.7|125
1635382500000|2021-10-28 00:55:00|2257.9|2257.6|2259.5|2259.2|2259.7|2259.4|2257.2|2256.9|183
1635382800000|2021-10-28 01:00:00|2259.6|2259.3|2259.2|2258.9|2259.9|2259.6|2259|2258.7|78
1635383100000|2021-10-28 01:05:00|2259.3|2259|2259.4|2259.1|2259.8|2259.5|2259.1|2258.8|30
1635383400000|2021-10-28 01:10:00|2259.5|2259.2|2258.9|2258.6|2259.5|2259.2|2258.6|2258.3|42
1635383700000|2021-10-28 01:15:00|2259|2258.7|2258.7|2258.4|2260|2259.7|2258.6|2258.3|69
1635384000000|2021-10-28 01:20:00|2258.6|2258.3|2258.5|2258.2|2258.8|2258.5|2257.6|2257.3|65
1635384300000|2021-10-28 01:25:00|2258.6|2258.3|2258.5|2258.2|2259.2|2258.9|2258.5|2258.2|13
1635384600000|2021-10-28 01:30:00|2258.6|2258.3|2259.2|2258.9|2259.5|2259.2|2258.5|2258.2|37
1635384900000|2021-10-28 01:35:00|2259.3|2259|2260.2|2259.9|2260.5|2260.2|2258.8|2258.5|54
1635385200000|2021-10-28 01:40:00|2260.1|2259.8|2260.7|2260.4|2261|2260.7|2259.9|2259.6|62
1635385500000|2021-10-28 01:45:00|2260.6|2260.3|2259.6|2259.3|2260.8|2260.5|2259.5|2259.2|41
1635385800000|2021-10-28 01:50:00|2259.5|2259.2|2260.1|2259.8|2260.6|2260.3|2259.5|2259.2|37
1635386100000|2021-10-28 01:55:00|2260|2259.7|2259.2|2258.9|2260.1|2259.8|2259.1|2258.8|34
1635386400000|2021-10-28 02:00:00|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2258.7|2258.4|25
1635386700000|2021-10-28 02:05:00|2259.2|2258.9|2258.4|2258.1|2259.3|2259|2258.3|2258|54
1635387000000|2021-10-28 02:10:00|2258.5|2258.2|2259.9|2259.6|2260.2|2259.9|2258.3|2258|26
1635387300000|2021-10-28 02:15:00|2260|2259.7|2258.9|2258.6|2260|2259.7|2258.9|2258.6|45
1635387600000|2021-10-28 02:20:00|2259|2258.7|2257.5|2257.2|2259.2|2258.9|2257.4|2257.1|59
1635387900000|2021-10-28 02:25:00|2257.6|2257.3|2257.3|2257|2258.2|2257.9|2256.4|2256.1|82
1635388200000|2021-10-28 02:30:00|2257.4|2257.1|2257.9|2257.6|2258.2|2257.9|2257.3|2257|39
1635388500000|2021-10-28 02:35:00|2258|2257.7|2258|2257.7|2258.4|2258.1|2257.4|2257.1|51
1635388800000|2021-10-28 02:40:00|2258.1|2257.8|2258.2|2257.9|2258.6|2258.3|2257.8|2257.5|25
1635389100000|2021-10-28 02:45:00|2258.3|2258|2258.6|2258.3|2259.1|2258.8|2258.2|2257.9|42
1635389400000|2021-10-28 02:50:00|2258.7|2258.4|2259|2258.7|2259.1|2258.8|2258.1|2257.8|10
1635389700000|2021-10-28 02:55:00|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2258.7|2258.4|18
1635390000000|2021-10-28 03:00:00|2259.3|2259|2258.6|2258.3|2259.6|2259.3|2258.5|2258.2|27
1635390300000|2021-10-28 03:05:00|2258.7|2258.4|2258.8|2258.5|2259.5|2259.2|2258.7|2258.4|20
1635390600000|2021-10-28 03:10:00|2258.9|2258.6|2258.4|2258.1|2258.9|2258.6|2257.9|2257.6|18
1635390900000|2021-10-28 03:15:00|2258.3|2258|2258.4|2258.1|2258.7|2258.4|2258.2|2257.9|13
1635391200000|2021-10-28 03:20:00|2258.5|2258.2|2259.2|2258.9|2259.7|2259.4|2258.2|2257.9|59
1635391500000|2021-10-28 03:25:00|2259.3|2259|2259.3|2259|2259.4|2259.1|2258.8|2258.5|10
1635391800000|2021-10-28 03:30:00|2259.4|2259.1|2259.4|2259.1|2259.7|2259.4|2259.2|2258.9|13
1635392100000|2021-10-28 03:35:00|2259.5|2259.2|2259.4|2259.1|2259.8|2259.5|2259.3|2259|2
1635392400000|2021-10-28 03:40:00|2259.3|2259|2259.6|2259.3|2259.8|2259.5|2259.3|2259|13
1635392700000|2021-10-28 03:45:00|2259.5|2259.2|2259.7|2259.4|2259.8|2259.5|2259.3|2259|10
1635393000000|2021-10-28 03:50:00|2259.3|2259|2260.2|2259.9|2260.2|2259.9|2259.3|2259|97
1635393300000|2021-10-28 03:55:00|2260.4|2260.1|2259.6|2259.3|2260.4|2260.1|2259.5|2259.2|27
1635393600000|2021-10-28 04:00:00|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.3|2259|6
1635393900000|2021-10-28 04:05:00|2259.6|2259.3|2259.8|2259.5|2260|2259.7|2259.3|2259|39
1635394200000|2021-10-28 04:10:00|2259.7|2259.4|2260.1|2259.8|2260.2|2259.9|2259.7|2259.4|6
1635394500000|2021-10-28 04:15:00|2260|2259.7|2260.4|2260.1|2260.5|2260.2|2259.7|2259.4|14
1635394800000|2021-10-28 04:20:00|2260.3|2260|2260.3|2260|2260.6|2260.3|2260.1|2259.8|66
1635395100000|2021-10-28 04:25:00|2260.2|2259.9|2260.4|2260.1|2260.7|2260.4|2260.2|2259.9|9
1635395400000|2021-10-28 04:30:00|2260.5|2260.2|2258.5|2258.2|2260.5|2260.2|2258.5|2258.2|129
1635395700000|2021-10-28 04:35:00|2258.6|2258.3|2258.1|2257.8|2258.8|2258.5|2258.1|2257.8|47
1635396000000|2021-10-28 04:40:00|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.3|2258|74
1635396300000|2021-10-28 04:45:00|2258.6|2258.3|2259.2|2258.9|2259.2|2258.9|2258.3|2258|40
1635396600000|2021-10-28 04:50:00|2259.1|2258.8|2258.8|2258.5|2259.3|2259|2258.6|2258.3|12
1635396900000|2021-10-28 04:55:00|2258.7|2258.4|2259.2|2258.9|2259.3|2259|2258.6|2258.3|23
1635397200000|2021-10-28 05:00:00|2259.1|2258.8|2259.5|2259.2|2260|2259.7|2259|2258.7|48
1635397500000|2021-10-28 05:05:00|2259.6|2259.3|2259.7|2259.4|2260.2|2259.9|2259.4|2259.1|29
1635397800000|2021-10-28 05:10:00|2259.8|2259.5|2259.5|2259.2|2259.8|2259.5|2259.3|2259|28
1635398100000|2021-10-28 05:15:00|2259.6|2259.3|2259.5|2259.2|2260.3|2260|2259.5|2259.2|45
1635398400000|2021-10-28 05:20:00|2259.4|2259.1|2258.7|2258.4|2259.5|2259.2|2258.7|2258.4|34
1635398700000|2021-10-28 05:25:00|2258.8|2258.5|2258.9|2258.6|2259.2|2258.9|2258.7|2258.4|19
1635399000000|2021-10-28 05:30:00|2259|2258.7|2258.8|2258.5|2259.3|2259|2258.6|2258.3|21
1635399300000|2021-10-28 05:35:00|2258.9|2258.6|2259.3|2259|2259.4|2259.1|2258.4|2258.1|57
1635399600000|2021-10-28 05:40:00|2259.4|2259.1|2260.3|2260|2260.3|2260|2259.3|2259|58
1635399900000|2021-10-28 05:45:00|2260.4|2260.1|2260.3|2260|2260.9|2260.6|2259.8|2259.5|78
1635400200000|2021-10-28 05:50:00|2260.2|2259.9|2260.6|2260.3|2260.8|2260.5|2259.4|2259.1|46
1635400500000|2021-10-28 05:55:00|2260.7|2260.4|2259.7|2259.4|2261|2260.7|2259.7|2259.4|30
1635400800000|2021-10-28 06:00:00|2259.8|2259.5|2259.1|2258.8|2261.2|2260.9|2259.1|2258.8|89
1635401100000|2021-10-28 06:05:00|2259|2258.7|2257.7|2257.4|2259.1|2258.8|2257.1|2256.8|74
1635401400000|2021-10-28 06:10:00|2257.8|2257.5|2258.3|2258|2258.3|2258|2256.8|2256.5|44
1635401700000|2021-10-28 06:15:00|2258.2|2257.9|2259|2258.7|2259.6|2259.3|2258.2|2257.9|47
1635402000000|2021-10-28 06:20:00|2259.1|2258.8|2260.5|2260.2|2260.8|2260.5|2259|2258.7|60
1635402300000|2021-10-28 06:25:00|2260.4|2260.1|2260.1|2259.8|2260.6|2260.3|2259.6|2259.3|31
1635402600000|2021-10-28 06:30:00|2260|2259.7|2258.7|2258.4|2260.1|2259.8|2258.6|2258.3|40
1635402900000|2021-10-28 06:35:00|2258.8|2258.5|2256.7|2256.4|2259|2258.7|2256.3|2256|55
1635403200000|2021-10-28 06:40:00|2256.6|2256.3|2257.5|2257.2|2257.8|2257.5|2256.3|2256|41
1635403500000|2021-10-28 06:45:00|2257.6|2257.3|2257.1|2256.8|2258|2257.7|2256.9|2256.6|50
1635403800000|2021-10-28 06:50:00|2257.2|2256.9|2257.1|2256.8|2257.5|2257.2|2256.9|2256.6|85
1635404100000|2021-10-28 06:55:00|2257.2|2256.9|2256.5|2256.2|2257.4|2257.1|2256.2|2255.9|82
1635404400000|2021-10-28 07:00:00|2256.1|2255.8|2258.8|2258.5|2259.4|2259.1|2255.1|2254.8|351
1635404700000|2021-10-28 07:05:00|2258.9|2258.6|2260.2|2259.9|2260.5|2260.2|2257.5|2257.2|311
1635405000000|2021-10-28 07:10:00|2260.3|2260|2261|2260.7|2261.4|2261.1|2260.2|2259.9|173
1635405300000|2021-10-28 07:15:00|2260.9|2260.6|2262|2261.7|2263|2262.7|2260.7|2260.4|139
1635405600000|2021-10-28 07:20:00|2262.2|2261.9|2260.5|2260.2|2262.5|2262.2|2260.5|2260.2|105
1635405900000|2021-10-28 07:25:00|2260.6|2260.3|2261.1|2260.8|2261.4|2261.1|2260.4|2260.1|77
1635406200000|2021-10-28 07:30:00|2261|2260.7|2259.1|2258.8|2261|2260.7|2258.4|2258.1|109
1635406500000|2021-10-28 07:35:00|2259|2258.7|2260|2259.7|2260.5|2260.2|2258.9|2258.6|70
1635406800000|2021-10-28 07:40:00|2259.9|2259.6|2260.2|2259.9|2260.4|2260.1|2259.3|2259|21
1635407100000|2021-10-28 07:45:00|2260.3|2260|2260.8|2260.5|2261.3|2261|2260.2|2259.9|51
1635407400000|2021-10-28 07:50:00|2261|2260.7|2260.6|2260.3|2261|2260.7|2260|2259.7|47
1635407700000|2021-10-28 07:55:00|2260.7|2260.4|2260.2|2259.9|2260.7|2260.4|2259.6|2259.3|46
1635408000000|2021-10-28 08:00:00|2260.3|2260|2258|2257.7|2260.4|2260.1|2257.8|2257.5|158
1635408300000|2021-10-28 08:05:00|2258.1|2257.8|2257.2|2256.9|2258.1|2257.8|2256.6|2256.3|127
1635408600000|2021-10-28 08:10:00|2257.1|2256.8|2256.7|2256.4|2257.5|2257.2|2256.6|2256.3|78
1635408900000|2021-10-28 08:15:00|2256.9|2256.6|2256.9|2256.6|2257.2|2256.9|2256.2|2255.9|87
1635409200000|2021-10-28 08:20:00|2256.8|2256.5|2257.3|2257|2257.5|2257.2|2256.1|2255.8|87
1635409500000|2021-10-28 08:25:00|2257.4|2257.1|2257.5|2257.2|2258.2|2257.9|2257|2256.7|189
1635409800000|2021-10-28 08:30:00|2257.7|2257.4|2258.6|2258.3|2258.6|2258.3|2257.6|2257.3|114
1635410100000|2021-10-28 08:35:00|2258.7|2258.4|2259|2258.7|2259.2|2258.9|2258.4|2258.1|71
1635410400000|2021-10-28 08:40:00|2258.9|2258.6|2259.9|2259.6|2260.1|2259.8|2257.9|2257.6|110
1635410700000|2021-10-28 08:45:00|2260|2259.7|2259.2|2258.9|2260.1|2259.8|2259.2|2258.9|131
1635411000000|2021-10-28 08:50:00|2259.3|2259|2257.6|2257.3|2259.6|2259.3|2257|2256.7|310
1635411300000|2021-10-28 08:55:00|2257.5|2257.2|2256.4|2256.1|2257.6|2257.3|2256.2|2255.9|255
1635411600000|2021-10-28 09:00:00|2256.5|2256.2|2256.7|2256.4|2257.1|2256.8|2256.4|2256.1|107
1635411900000|2021-10-28 09:05:00|2256.6|2256.3|2257|2256.7|2257.2|2256.9|2256.3|2256|110
1635412200000|2021-10-28 09:10:00|2257.1|2256.8|2255.5|2255.2|2257.1|2256.8|2255|2254.7|315
1635412500000|2021-10-28 09:15:00|2255.7|2255.4|2253.9|2253.6|2255.9|2255.6|2253.3|2253|194
1635412800000|2021-10-28 09:20:00|2253.8|2253.5|2254.2|2253.9|2254.4|2254.1|2253.5|2253.2|163
1635413100000|2021-10-28 09:25:00|2254.4|2254.1|2254.9|2254.6|2255.5|2255.2|2254.4|2254.1|77
1635413400000|2021-10-28 09:30:00|2254.8|2254.5|2253.7|2253.4|2254.9|2254.6|2253.6|2253.3|74
1635413700000|2021-10-28 09:35:00|2253.6|2253.3|2254.3|2254|2254.5|2254.2|2253.3|2253|118
1635414000000|2021-10-28 09:40:00|2254.4|2254.1|2254.7|2254.4|2255.1|2254.8|2254.2|2253.9|55
1635414300000|2021-10-28 09:45:00|2254.8|2254.5|2254.4|2254.1|2255.4|2255.1|2254.1|2253.8|58
1635414600000|2021-10-28 09:50:00|2254.5|2254.2|2254.8|2254.5|2255.3|2255|2254.3|2254|62
1635414900000|2021-10-28 09:55:00|2254.9|2254.6|2256|2255.7|2256.3|2256|2254.8|2254.5|68
1635415200000|2021-10-28 10:00:00|2255.9|2255.6|2256.6|2256.3|2256.6|2256.3|2255.1|2254.8|144
1635415500000|2021-10-28 10:05:00|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256|2255.7|34
1635415800000|2021-10-28 10:10:00|2257|2256.7|2256.1|2255.8|2257|2256.7|2255.9|2255.6|135
1635416100000|2021-10-28 10:15:00|2256|2255.7|2256.5|2256.2|2256.7|2256.4|2256|2255.7|45
1635416400000|2021-10-28 10:20:00|2256.4|2256.1|2256.3|2256|2256.8|2256.5|2256.2|2255.9|24
1635416700000|2021-10-28 10:25:00|2256.2|2255.9|2257.3|2257|2257.3|2257|2256.2|2255.9|54
1635417000000|2021-10-28 10:30:00|2257.4|2257.1|2257.9|2257.6|2258.1|2257.8|2257.1|2256.8|42
1635417300000|2021-10-28 10:35:00|2257.8|2257.5|2257.7|2257.4|2257.9|2257.6|2257.4|2257.1|53
1635417600000|2021-10-28 10:40:00|2257.6|2257.3|2257.1|2256.8|2257.6|2257.3|2256.8|2256.5|91
1635417900000|2021-10-28 10:45:00|2257.3|2257|2258.3|2258|2258.3|2258|2257.2|2256.9|59
1635418200000|2021-10-28 10:50:00|2258.4|2258.1|2258.9|2258.6|2259.1|2258.8|2257.9|2257.6|110
1635418500000|2021-10-28 10:55:00|2258.7|2258.4|2259.4|2259.1|2259.6|2259.3|2258.6|2258.3|150
1635418800000|2021-10-28 11:00:00|2259.2|2258.9|2259.3|2259|2259.5|2259.2|2258.1|2257.8|196
1635419100000|2021-10-28 11:05:00|2259.4|2259.1|2260.2|2259.9|2260.3|2260|2258.9|2258.6|172
1635419400000|2021-10-28 11:10:00|2260.3|2260|2260.3|2260|2260.8|2260.5|2259.9|2259.6|109
1635419700000|2021-10-28 11:15:00|2260.2|2259.9|2260.2|2259.9|2260.8|2260.5|2260.1|2259.8|123
1635420000000|2021-10-28 11:20:00|2260.3|2260|2261.2|2260.9|2261.2|2260.9|2260.1|2259.8|134
1635420300000|2021-10-28 11:25:00|2261.1|2260.8|2260.8|2260.5|2261.6|2261.3|2260.6|2260.3|128
1635420600000|2021-10-28 11:30:00|2260.7|2260.4|2259.3|2259|2260.7|2260.4|2259.1|2258.8|134
1635420900000|2021-10-28 11:35:00|2259.2|2258.9|2259.3|2259|2259.7|2259.4|2259|2258.7|137
1635421200000|2021-10-28 11:40:00|2259.4|2259.1|2258.5|2258.2|2259.6|2259.3|2258|2257.7|209
1635421500000|2021-10-28 11:45:00|2258.4|2258.1|2259.2|2258.9|2259.7|2259.4|2258.3|2258|135
1635421800000|2021-10-28 11:50:00|2259|2258.7|2259.4|2259.1|2259.9|2259.6|2259|2258.7|153
1635422100000|2021-10-28 11:55:00|2259.5|2259.2|2260.6|2260.3|2261.1|2260.8|2259.5|2259.2|295
1635422400000|2021-10-28 12:00:00|2260.7|2260.4|2261.2|2260.9|2261.8|2261.5|2260.6|2260.3|416
1635422700000|2021-10-28 12:05:00|2261.3|2261|2262.6|2262.3|2262.7|2262.4|2261.2|2260.9|254
1635423000000|2021-10-28 12:10:00|2262.7|2262.4|2262.5|2262.2|2262.7|2262.4|2261.3|2261|169
1635423300000|2021-10-28 12:15:00|2262.4|2262.1|2263|2262.7|2263.1|2262.8|2262.2|2261.9|207
1635423600000|2021-10-28 12:20:00|2263.1|2262.8|2262.2|2261.9|2263.8|2263.5|2262|2261.7|221
1635423900000|2021-10-28 12:25:00|2262.1|2261.8|2261.1|2260.8|2262.2|2261.9|2260.8|2260.5|171
1635424200000|2021-10-28 12:30:00|2261|2260.7|2260.5|2260.2|2261.5|2261.2|2258.8|2258.5|638
1635424500000|2021-10-28 12:35:00|2260.4|2260.1|2263.2|2262.9|2264.3|2264|2260.4|2260.1|498
1635424800000|2021-10-28 12:40:00|2263.1|2262.8|2264|2263.7|2264|2263.7|2262.4|2262.1|410
1635425100000|2021-10-28 12:45:00|2263.9|2263.6|2263.1|2262.8|2264.6|2264.3|2262.8|2262.5|422
1635425400000|2021-10-28 12:50:00|2263.2|2262.9|2261.9|2261.6|2263.3|2263|2261|2260.7|654
1635425700000|2021-10-28 12:55:00|2262|2261.7|2265.3|2265|2265.3|2265|2262|2261.7|592
1635426000000|2021-10-28 13:00:00|2265.4|2265.1|2265|2264.7|2266.1|2265.8|2263.1|2262.8|2149
1635426300000|2021-10-28 13:05:00|2265.2|2264.9|2265|2264.7|2265.8|2265.5|2264.6|2264.3|482
1635426600000|2021-10-28 13:10:00|2265.1|2264.8|2265.2|2264.9|2265.4|2265.1|2264.9|2264.6|326
1635426900000|2021-10-28 13:15:00|2265.3|2265|2266.8|2266.5|2267|2266.7|2265.3|2265|1179
1635427200000|2021-10-28 13:20:00|2266.7|2266.4|2266.3|2266|2266.9|2266.6|2265.7|2265.4|415
1635427500000|2021-10-28 13:25:00|2266.2|2265.9|2265.9|2265.6|2266.9|2266.6|2265.8|2265.5|558
1635427800000|2021-10-28 13:30:00|2265.1|2264.8|2271|2270.7|2272.1|2271.8|2265.1|2264.8|6391
1635428100000|2021-10-28 13:35:00|2270.7|2270.4|2274.6|2274.3|2275.1|2274.8|2270.7|2270.4|5396
1635428400000|2021-10-28 13:40:00|2274.7|2274.4|2279.1|2278.8|2279.2|2278.9|2274.4|2274.1|4473
1635428700000|2021-10-28 13:45:00|2279|2278.7|2282.2|2281.9|2282.4|2282.1|2277.6|2277.3|5044
1635429000000|2021-10-28 13:50:00|2282.4|2282.1|2286.5|2286.2|2287.6|2287.3|2281.6|2281.3|5865
1635429300000|2021-10-28 13:55:00|2286.6|2286.3|2284.1|2283.8|2288.8|2288.5|2284.1|2283.8|3746
1635429600000|2021-10-28 14:00:00|2284.4|2284.1|2283.1|2282.8|2286.4|2286.1|2282.3|2282|3480
1635429900000|2021-10-28 14:05:00|2283|2282.7|2284.8|2284.5|2285.7|2285.4|2281.9|2281.6|2000
1635430200000|2021-10-28 14:10:00|2284.7|2284.4|2285.9|2285.6|2286.9|2286.6|2282.2|2281.9|2702
1635430500000|2021-10-28 14:15:00|2286.2|2285.9|2283.9|2283.6|2287.3|2287|2283.4|2283.1|2086
1635430800000|2021-10-28 14:20:00|2283.8|2283.5|2286.5|2286.2|2287.1|2286.8|2283.2|2282.9|1441
1635431100000|2021-10-28 14:25:00|2286.4|2286.1|2287.3|2287|2288.8|2288.5|2286.2|2285.9|1638
1635431400000|2021-10-28 14:30:00|2287.5|2287.2|2285.7|2285.4|2288.4|2288.1|2284.7|2284.4|1375
1635431700000|2021-10-28 14:35:00|2285.9|2285.6|2287.1|2286.8|2287.3|2287|2285.1|2284.8|1502
1635432000000|2021-10-28 14:40:00|2287|2286.7|2287.8|2287.5|2288.7|2288.4|2285.9|2285.6|1564
1635432300000|2021-10-28 14:45:00|2287.7|2287.4|2286.4|2286.1|2291.9|2291.6|2286.4|2286.1|3091
1635432600000|2021-10-28 14:50:00|2286.5|2286.2|2286.2|2285.9|2288.6|2288.3|2285.1|2284.8|1695
1635432900000|2021-10-28 14:55:00|2286.5|2286.2|2287.8|2287.5|2288.7|2288.4|2285.5|2285.2|1406
1635433200000|2021-10-28 15:00:00|2288|2287.7|2288.5|2288.2|2289.2|2288.9|2287.3|2287|945
1635433500000|2021-10-28 15:05:00|2288.6|2288.3|2288.5|2288.2|2289.5|2289.2|2287.5|2287.2|1027
1635433800000|2021-10-28 15:10:00|2288.4|2288.1|2286.4|2286.1|2289.5|2289.2|2286.2|2285.9|1063
1635434100000|2021-10-28 15:15:00|2286.3|2286|2286.5|2286.2|2288.7|2288.4|2283.9|2283.6|1496
1635434400000|2021-10-28 15:20:00|2286.6|2286.3|2287.3|2287|2288.4|2288.1|2286.5|2286.2|1111
1635434700000|2021-10-28 15:25:00|2287.4|2287.1|2284.6|2284.3|2287.7|2287.4|2283.8|2283.5|1373
1635435000000|2021-10-28 15:30:00|2284.7|2284.4|2287.1|2286.8|2287.2|2286.9|2284.3|2284|820
1635435300000|2021-10-28 15:35:00|2287.4|2287.1|2288.3|2288|2288.8|2288.5|2287.3|2287|1018
1635435600000|2021-10-28 15:40:00|2288.4|2288.1|2288.4|2288.1|2289|2288.7|2287|2286.7|943
1635435900000|2021-10-28 15:45:00|2288.5|2288.2|2285.2|2284.9|2290.2|2289.9|2284.9|2284.6|1938
1635436200000|2021-10-28 15:50:00|2285.4|2285.1|2285.4|2285.1|2286.2|2285.9|2283.2|2282.9|1489
1635436500000|2021-10-28 15:55:00|2285.5|2285.2|2284.3|2284|2285.5|2285.2|2283.9|2283.6|1131
1635436800000|2021-10-28 16:00:00|2284.4|2284.1|2286.5|2286.2|2286.6|2286.3|2284.2|2283.9|1117
1635437100000|2021-10-28 16:05:00|2286.6|2286.3|2288.2|2287.9|2289.3|2289|2286.6|2286.3|1503
1635437400000|2021-10-28 16:10:00|2288.1|2287.8|2288.9|2288.6|2289.8|2289.5|2288|2287.7|820
1635437700000|2021-10-28 16:15:00|2288.8|2288.5|2291.2|2290.9|2291.3|2291|2288.3|2288|1241
1635438000000|2021-10-28 16:20:00|2291.3|2291|2292.2|2291.9|2293.1|2292.8|2291|2290.7|1416
1635438300000|2021-10-28 16:25:00|2292.3|2292|2287.7|2287.4|2292.4|2292.1|2287.4|2287.1|1203
1635438600000|2021-10-28 16:30:00|2287.9|2287.6|2286.6|2286.3|2287.9|2287.6|2286.2|2285.9|939
1635438900000|2021-10-28 16:35:00|2286.7|2286.4|2288.1|2287.8|2288.8|2288.5|2285.7|2285.4|589
1635439200000|2021-10-28 16:40:00|2288.2|2287.9|2287.6|2287.3|2288.3|2288|2286.1|2285.8|599
1635439500000|2021-10-28 16:45:00|2287.8|2287.5|2289.9|2289.6|2290.1|2289.8|2287.1|2286.8|627
1635439800000|2021-10-28 16:50:00|2290|2289.7|2289.9|2289.6|2290.9|2290.6|2288.9|2288.6|868
1635440100000|2021-10-28 16:55:00|2289.8|2289.5|2287.9|2287.6|2290.6|2290.3|2286.5|2286.2|1392
1635440400000|2021-10-28 17:00:00|2288|2287.7|2291.7|2291.4|2292.1|2291.8|2287.9|2287.6|1238
1635440700000|2021-10-28 17:05:00|2292|2291.7|2291.5|2291.2|2292.7|2292.4|2291.1|2290.8|618
1635441000000|2021-10-28 17:10:00|2291.6|2291.3|2291.6|2291.3|2292.5|2292.2|2290.9|2290.6|675
1635441300000|2021-10-28 17:15:00|2291.7|2291.4|2290.8|2290.5|2292.4|2292.1|2290.5|2290.2|531
1635441600000|2021-10-28 17:20:00|2290.7|2290.4|2290.7|2290.4|2291.4|2291.1|2290|2289.7|882
1635441900000|2021-10-28 17:25:00|2290.6|2290.3|2291.4|2291.1|2291.9|2291.6|2290.2|2289.9|599
1635442200000|2021-10-28 17:30:00|2291.6|2291.3|2292.4|2292.1|2293.6|2293.3|2291.1|2290.8|838
1635442500000|2021-10-28 17:35:00|2292.3|2292|2294.7|2294.4|2294.9|2294.6|2291.9|2291.6|814
1635442800000|2021-10-28 17:40:00|2294.8|2294.5|2294.6|2294.3|2295.5|2295.2|2293.3|2293|992
1635443100000|2021-10-28 17:45:00|2294.5|2294.2|2294|2293.7|2294.9|2294.6|2293.3|2293|425
1635443400000|2021-10-28 17:50:00|2293.9|2293.6|2294.5|2294.2|2295|2294.7|2293.5|2293.2|637
1635443700000|2021-10-28 17:55:00|2294.6|2294.3|2294.5|2294.2|2295.2|2294.9|2294.1|2293.8|728
1635444000000|2021-10-28 18:00:00|2294.6|2294.3|2295.1|2294.8|2296.8|2296.5|2294.6|2294.3|1422
1635444300000|2021-10-28 18:05:00|2295.3|2295|2294.5|2294.2|2295.5|2295.2|2294.1|2293.8|571
1635444600000|2021-10-28 18:10:00|2294.6|2294.3|2293.4|2293.1|2294.8|2294.5|2293.1|2292.8|552
1635444900000|2021-10-28 18:15:00|2293.6|2293.3|2295.8|2295.5|2296.1|2295.8|2292.9|2292.6|716
1635445200000|2021-10-28 18:20:00|2295.7|2295.4|2295.8|2295.5|2296.9|2296.6|2295|2294.7|693
1635445500000|2021-10-28 18:25:00|2295.9|2295.6|2294.1|2293.8|2296.6|2296.3|2293.9|2293.6|711
1635445800000|2021-10-28 18:30:00|2294.2|2293.9|2295.2|2294.9|2295.5|2295.2|2293.8|2293.5|820
1635446100000|2021-10-28 18:35:00|2295.3|2295|2293|2292.7|2295.3|2295|2292.9|2292.6|746
1635446400000|2021-10-28 18:40:00|2293.4|2293.1|2292|2291.7|2293.5|2293.2|2291.8|2291.5|712
1635446700000|2021-10-28 18:45:00|2292.1|2291.8|2293.9|2293.6|2294|2293.7|2292|2291.7|699
1635447000000|2021-10-28 18:50:00|2293.8|2293.5|2293.9|2293.6|2294.3|2294|2292.9|2292.6|700
1635447300000|2021-10-28 18:55:00|2293.8|2293.5|2292.7|2292.4|2293.9|2293.6|2292.1|2291.8|605
1635447600000|2021-10-28 19:00:00|2292.6|2292.3|2291|2290.7|2292.6|2292.3|2290.3|2290|1251
1635447900000|2021-10-28 19:05:00|2291.1|2290.8|2292.8|2292.5|2293.1|2292.8|2290.5|2290.2|712
1635448200000|2021-10-28 19:10:00|2292.9|2292.6|2292.3|2292|2294|2293.7|2291.8|2291.5|1012
1635448500000|2021-10-28 19:15:00|2292.4|2292.1|2294.3|2294|2294.5|2294.2|2291.8|2291.5|792
1635448800000|2021-10-28 19:20:00|2294.4|2294.1|2292.3|2292|2294.8|2294.5|2291.6|2291.3|878
1635449100000|2021-10-28 19:25:00|2292.2|2291.9|2291.9|2291.6|2292.7|2292.4|2290.7|2290.4|831
1635449400000|2021-10-28 19:30:00|2291.8|2291.5|2291.4|2291.1|2294.6|2294.3|2291.3|2291|1599
1635449700000|2021-10-28 19:35:00|2291.5|2291.2|2293.2|2292.9|2294.2|2293.9|2291.5|2291.2|1333
1635450000000|2021-10-28 19:40:00|2293.3|2293|2293|2292.7|2294.4|2294.1|2292.7|2292.4|911
1635450300000|2021-10-28 19:45:00|2292.9|2292.6|2294.9|2294.6|2295.4|2295.1|2292.3|2292|1691
1635450600000|2021-10-28 19:50:00|2295|2294.7|2297.6|2297.3|2298.2|2297.9|2295|2294.7|3894
1635450900000|2021-10-28 19:55:00|2297.7|2297.4|2297.6|2297.3|2299.8|2299.5|2296.4|2296.1|11508
1635451200000|2021-10-28 20:00:00|2297.2|2296.9|2298.4|2298.1|2299.6|2299.3|2296.5|2296.2|4311
1635451500000|2021-10-28 20:05:00|2298.5|2298.2|2298.4|2298.1|2299.2|2298.9|2297.2|2296.9|1455
1635451800000|2021-10-28 20:10:00|2298.5|2298.2|2298.6|2298.3|2300.2|2299.9|2298.2|2297.9|1542
1635452100000|2021-10-28 20:15:00|2298.8|2298.5|2299.3|2299|2299.7|2299.4|2298.8|2298.5|269
1635452400000|2021-10-28 20:20:00|2299.2|2298.9|2299.9|2299.6|2299.9|2299.6|2299|2298.7|188
1635452700000|2021-10-28 20:25:00|2299.8|2299.5|2300.8|2300.5|2301.2|2300.9|2299.7|2299.4|431
1635453000000|2021-10-28 20:30:00|2301.2|2300.9|2305|2304.7|2305|2304.7|2300.3|2300|1773
1635453300000|2021-10-28 20:35:00|2304.9|2304.6|2302.2|2301.9|2305|2304.7|2302|2301.7|611
1635453600000|2021-10-28 20:40:00|2302.3|2302|2303.1|2302.8|2303.2|2302.9|2301.8|2301.5|430
1635453900000|2021-10-28 20:45:00|2303|2302.7|2301.5|2301.2|2303.5|2303.2|2301.2|2300.9|287
1635454200000|2021-10-28 20:50:00|2301.6|2301.3|2303.6|2303.3|2304|2303.7|2301.5|2301.2|190
1635454500000|2021-10-28 20:55:00|2303.7|2303.4|2302.9|2302.1|2303.8|2303.5|2301.8|2301.5|352
1635454800000|2021-10-28 21:00:00|2302.8|2302|2303.1|2302.3|2303.2|2302.4|2302.4|2301.6|0
1635455100000|2021-10-28 21:05:00|2303|2302.2|2304.2|2303.4|2304.2|2303.4|2303|2302.2|0
1635455400000|2021-10-28 21:10:00|2304.6|2303.8|2304.5|2303.7|2304.7|2303.9|2304.4|2303.6|0
1635455700000|2021-10-28 21:15:00|2304.7|2303.9|2304.5|2303.7|2304.8|2304|2304.5|2303.7|0
1635456000000|2021-10-28 21:20:00|2304.6|2303.8|2304.6|2303.8|2304.7|2303.9|2304.5|2303.7|0
1635456300000|2021-10-28 21:25:00|2304.5|2303.7|2305.3|2304.5|2305.6|2304.8|2304.5|2303.7|0
1635456600000|2021-10-28 21:30:00|2305.4|2304.6|2305.6|2304.8|2305.9|2305.1|2305.3|2304.5|0
1635456900000|2021-10-28 21:35:00|2305.5|2304.7|2305.6|2304.8|2305.7|2304.9|2305.4|2304.6|0
1635457200000|2021-10-28 21:40:00|2305.7|2304.9|2305.6|2304.8|2305.8|2305|2305.6|2304.8|0
1635457500000|2021-10-28 21:45:00|2305.3|2304.5|2305.4|2304.6|2305.8|2305|2305.3|2304.5|0
1635457800000|2021-10-28 21:50:00|2305.3|2304.5|2305.4|2304.6|2305.6|2304.8|2305.3|2304.5|0
1635458100000|2021-10-28 21:55:00|2305.3|2304.5|2304.9|2304.1|2305.4|2304.6|2304.8|2304|0
1635458400000|2021-10-28 22:00:00|2301.3|2301|2299.7|2299.4|2302.1|2301.8|2299.2|2298.9|438
1635458700000|2021-10-28 22:05:00|2299.8|2299.5|2300|2299.7|2300.7|2300.4|2299.7|2299.4|86
1635459000000|2021-10-28 22:10:00|2300.1|2299.8|2299.9|2299.6|2300.1|2299.8|2298.9|2298.6|153
1635459300000|2021-10-28 22:15:00|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299|2298.7|77
1635459600000|2021-10-28 22:20:00|2300|2299.7|2300.5|2300.2|2300.8|2300.5|2300|2299.7|68
1635459900000|2021-10-28 22:25:00|2300.6|2300.3|2301.4|2301.1|2301.8|2301.5|2300.4|2300.1|83
1635460200000|2021-10-28 22:30:00|2301.5|2301.2|2300.5|2300.2|2301.6|2301.3|2300.4|2300.1|57
1635460500000|2021-10-28 22:35:00|2300.4|2300.1|2299.3|2299|2300.5|2300.2|2299.3|2299|63
1635460800000|2021-10-28 22:40:00|2299.4|2299.1|2298.3|2298|2299.4|2299.1|2298.1|2297.8|148
1635461100000|2021-10-28 22:45:00|2298.6|2298.3|2299.2|2298.9|2299.2|2298.9|2298.5|2298.2|38
1635461400000|2021-10-28 22:50:00|2299.3|2299|2299|2298.7|2299.8|2299.5|2298.7|2298.4|65
1635461700000|2021-10-28 22:55:00|2298.9|2298.6|2298.6|2298.3|2299.5|2299.2|2298.6|2298.3|132
1635462000000|2021-10-28 23:00:00|2298.4|2298.1|2298.5|2298.2|2298.8|2298.5|2298.3|2298|63
1635462300000|2021-10-28 23:05:00|2298.6|2298.3|2298.1|2297.8|2298.8|2298.5|2297.9|2297.6|68
1635462600000|2021-10-28 23:10:00|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2297.7|2297.4|76
1635462900000|2021-10-28 23:15:00|2298.1|2297.8|2297|2296.7|2298.1|2297.8|2296.9|2296.6|80
1635463200000|2021-10-28 23:20:00|2296.9|2296.6|2297.5|2297.2|2297.7|2297.4|2296.9|2296.6|56
1635463500000|2021-10-28 23:25:00|2297.6|2297.3|2297.6|2297.3|2298.2|2297.9|2297.4|2297.1|121
1635463800000|2021-10-28 23:30:00|2297.5|2297.2|2298|2297.7|2298.1|2297.8|2297.2|2296.9|53
1635464100000|2021-10-28 23:35:00|2297.9|2297.6|2297.8|2297.5|2298|2297.7|2297.5|2297.2|28
1635464400000|2021-10-28 23:40:00|2297.7|2297.4|2297.4|2297.1|2298|2297.7|2297.1|2296.8|29
1635464700000|2021-10-28 23:45:00|2297.3|2297|2298.1|2297.8|2298.1|2297.8|2297.2|2296.9|63
1635465000000|2021-10-28 23:50:00|2298.2|2297.9|2298.5|2298.2|2298.7|2298.4|2298|2297.7|74
1635465300000|2021-10-28 23:55:00|2298.4|2298.1|2297.9|2297.6|2298.7|2298.4|2297.8|2297.5|39
1635465600000|2021-10-29 00:00:00|2297.8|2297.5|2298.5|2298.2|2299.3|2299|2297.4|2297.1|181
1635465900000|2021-10-29 00:05:00|2298.4|2298.1|2299|2298.7|2299.3|2299|2297.4|2297.1|53
1635466200000|2021-10-29 00:10:00|2299.1|2298.8|2297.5|2297.2|2299.1|2298.8|2297.4|2297.1|64
1635466500000|2021-10-29 00:15:00|2297.4|2297.1|2295.3|2295|2297.4|2297.1|2295.3|2295|368
1635466800000|2021-10-29 00:20:00|2295.2|2294.9|2294|2293.7|2296.2|2295.9|2293.6|2293.3|219
1635467100000|2021-10-29 00:25:00|2293.9|2293.6|2294|2293.7|2294.5|2294.2|2293.7|2293.4|73
1635467400000|2021-10-29 00:30:00|2293.9|2293.6|2294.6|2294.3|2294.9|2294.6|2293.8|2293.5|96
1635467700000|2021-10-29 00:35:00|2294.7|2294.4|2295.4|2295.1|2295.4|2295.1|2294.2|2293.9|42
1635468000000|2021-10-29 00:40:00|2295.6|2295.3|2296.1|2295.8|2296.5|2296.2|2295|2294.7|74
1635468300000|2021-10-29 00:45:00|2296|2295.7|2293.8|2293.5|2296|2295.7|2293.7|2293.4|108
1635468600000|2021-10-29 00:50:00|2293.7|2293.4|2293.3|2293|2294.3|2294|2293.3|2293|46
1635468900000|2021-10-29 00:55:00|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2292.6|2292.3|200
1635469200000|2021-10-29 01:00:00|2293.5|2293.2|2291.7|2291.4|2294.1|2293.8|2291.6|2291.3|173
1635469500000|2021-10-29 01:05:00|2291.6|2291.3|2290.5|2290.2|2292|2291.7|2290.5|2290.2|147
1635469800000|2021-10-29 01:10:00|2290.6|2290.3|2291.9|2291.6|2292|2291.7|2290.6|2290.3|81
1635470100000|2021-10-29 01:15:00|2291.8|2291.5|2291.9|2291.6|2292.5|2292.2|2291.8|2291.5|54
1635470400000|2021-10-29 01:20:00|2292|2291.7|2291.2|2290.9|2292.1|2291.8|2290.8|2290.5|51
1635470700000|2021-10-29 01:25:00|2291.3|2291|2292.8|2292.5|2293.2|2292.9|2290.8|2290.5|67
1635471000000|2021-10-29 01:30:00|2292.9|2292.6|2293.8|2293.5|2294.2|2293.9|2292.1|2291.8|73
1635471300000|2021-10-29 01:35:00|2293.9|2293.6|2292.3|2292|2294|2293.7|2291.8|2291.5|35
1635471600000|2021-10-29 01:40:00|2292.4|2292.1|2293.4|2293.1|2293.5|2293.2|2291.8|2291.5|51
1635471900000|2021-10-29 01:45:00|2293.3|2293|2293.4|2293.1|2293.9|2293.6|2292.8|2292.5|63
1635472200000|2021-10-29 01:50:00|2293.5|2293.2|2294.2|2293.9|2294.4|2294.1|2292.9|2292.6|45
1635472500000|2021-10-29 01:55:00|2294.3|2294|2293.2|2292.9|2294.4|2294.1|2293.1|2292.8|57
1635472800000|2021-10-29 02:00:00|2293.3|2293|2293.8|2293.5|2294.2|2293.9|2293.2|2292.9|20
1635473100000|2021-10-29 02:05:00|2293.7|2293.4|2293.9|2293.6|2294.2|2293.9|2293.5|2293.2|8
1635473400000|2021-10-29 02:10:00|2294|2293.7|2295.2|2294.9|2295.5|2295.2|2293.3|2293|75
1635473700000|2021-10-29 02:15:00|2295.1|2294.8|2295.4|2295.1|2295.6|2295.3|2294.9|2294.6|67
1635474000000|2021-10-29 02:20:00|2295.5|2295.2|2294.2|2293.9|2295.7|2295.4|2294|2293.7|68
1635474300000|2021-10-29 02:25:00|2294.1|2293.8|2294.2|2293.9|2294.6|2294.3|2294|2293.7|23
1635474600000|2021-10-29 02:30:00|2294.1|2293.8|2293.4|2293.1|2294.1|2293.8|2293.3|2293|37
1635474900000|2021-10-29 02:35:00|2293.5|2293.2|2293.8|2293.5|2294.2|2293.9|2293.2|2292.9|22
1635475200000|2021-10-29 02:40:00|2293.7|2293.4|2293.9|2293.6|2294.3|2294|2293.7|2293.4|19
1635475500000|2021-10-29 02:45:00|2294|2293.7|2294.3|2294|2294.7|2294.4|2293.9|2293.6|38
1635475800000|2021-10-29 02:50:00|2294.5|2294.2|2293.7|2293.4|2294.7|2294.4|2293.6|2293.3|21
1635476100000|2021-10-29 02:55:00|2293.6|2293.3|2293.8|2293.5|2294.1|2293.8|2293.6|2293.3|28
1635476400000|2021-10-29 03:00:00|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.1|2292.8|32
1635476700000|2021-10-29 03:05:00|2293.7|2293.4|2293.8|2293.5|2294.1|2293.8|2293.6|2293.3|44
1635477000000|2021-10-29 03:10:00|2293.7|2293.4|2294.1|2293.8|2294.1|2293.8|2293.5|2293.2|17
1635477300000|2021-10-29 03:15:00|2294.3|2294|2294|2293.7|2294.5|2294.2|2293.8|2293.5|44
1635477600000|2021-10-29 03:20:00|2293.8|2293.5|2295.4|2295.1|2296.3|2296|2293.8|2293.5|177
1635477900000|2021-10-29 03:25:00|2295.5|2295.2|2295.9|2295.6|2296.3|2296|2295|2294.7|72
1635478200000|2021-10-29 03:30:00|2296|2295.7|2295.3|2295|2296|2295.7|2295|2294.7|45
1635478500000|2021-10-29 03:35:00|2295.4|2295.1|2295.2|2294.9|2295.7|2295.4|2295.2|2294.9|7
1635478800000|2021-10-29 03:40:00|2295.1|2294.8|2294.8|2294.5|2295.4|2295.1|2294.7|2294.4|24
1635479100000|2021-10-29 03:45:00|2294.9|2294.6|2294.7|2294.4|2295.2|2294.9|2294.5|2294.2|29
1635479400000|2021-10-29 03:50:00|2294.8|2294.5|2294.5|2294.2|2294.9|2294.6|2294.3|2294|29
1635479700000|2021-10-29 03:55:00|2294.4|2294.1|2294.8|2294.5|2294.9|2294.6|2294.2|2293.9|20
1635480000000|2021-10-29 04:00:00|2294.9|2294.6|2295.1|2294.8|2295.4|2295.1|2294.8|2294.5|16
1635480300000|2021-10-29 04:05:00|2295|2294.7|2295.5|2295.2|2295.6|2295.3|2294.8|2294.5|39
1635480600000|2021-10-29 04:10:00|2295.4|2295.1|2295.1|2294.8|2295.8|2295.5|2294.9|2294.6|32
1635480900000|2021-10-29 04:15:00|2295.2|2294.9|2295.7|2295.4|2295.8|2295.5|2295.1|2294.8|21
1635481200000|2021-10-29 04:20:00|2295.8|2295.5|2295.8|2295.5|2296.1|2295.8|2295.6|2295.3|10
1635481500000|2021-10-29 04:25:00|2295.7|2295.4|2295.8|2295.5|2296.2|2295.9|2295.6|2295.3|53
1635481800000|2021-10-29 04:30:00|2295.7|2295.4|2294.5|2294.2|2295.8|2295.5|2294.2|2293.9|111
1635482100000|2021-10-29 04:35:00|2294.6|2294.3|2294|2293.7|2294.8|2294.5|2293.9|2293.6|94
1635482400000|2021-10-29 04:40:00|2294.1|2293.8|2295.1|2294.8|2295.4|2295.1|2293.9|2293.6|89
1635482700000|2021-10-29 04:45:00|2295|2294.7|2294.9|2294.6|2295.6|2295.3|2294.9|2294.6|77
1635483000000|2021-10-29 04:50:00|2295|2294.7|2294.5|2294.2|2295|2294.7|2294.4|2294.1|32
1635483300000|2021-10-29 04:55:00|2294.4|2294.1|2294|2293.7|2294.7|2294.4|2294|2293.7|28
1635483600000|2021-10-29 05:00:00|2293.9|2293.6|2293.3|2293|2294|2293.7|2292.8|2292.5|136
1635483900000|2021-10-29 05:05:00|2293.4|2293.1|2292.3|2292|2293.5|2293.2|2292.2|2291.9|56
1635484200000|2021-10-29 05:10:00|2292.4|2292.1|2292.6|2292.3|2292.7|2292.4|2291.5|2291.2|50
1635484500000|2021-10-29 05:15:00|2292.7|2292.4|2293.5|2293.2|2293.8|2293.5|2292.5|2292.2|51
1635484800000|2021-10-29 05:20:00|2293.6|2293.3|2292.9|2292.6|2293.8|2293.5|2292.4|2292.1|23
1635485100000|2021-10-29 05:25:00|2293|2292.7|2293.6|2293.3|2293.9|2293.6|2292.9|2292.6|37
1635485400000|2021-10-29 05:30:00|2293.5|2293.2|2294.2|2293.9|2294.6|2294.3|2293.5|2293.2|79
1635485700000|2021-10-29 05:35:00|2294.3|2294|2294.1|2293.8|2294.8|2294.5|2293.7|2293.4|42
1635486000000|2021-10-29 05:40:00|2294|2293.7|2293.4|2293.1|2294.1|2293.8|2292.7|2292.4|40
1635486300000|2021-10-29 05:45:00|2293.3|2293|2292.4|2292.1|2293.5|2293.2|2292.3|2292|46
1635486600000|2021-10-29 05:50:00|2292.3|2292|2292.2|2291.9|2292.3|2292|2291.7|2291.4|69
1635486900000|2021-10-29 05:55:00|2292.4|2292.1|2292.1|2291.8|2293.3|2293|2292|2291.7|97
1635487200000|2021-10-29 06:00:00|2292.2|2291.9|2290.7|2290.4|2292.9|2292.6|2289.6|2289.3|394
1635487500000|2021-10-29 06:05:00|2290.8|2290.5|2289|2288.7|2290.8|2290.5|2288.5|2288.2|178
1635487800000|2021-10-29 06:10:00|2288.9|2288.6|2289.2|2288.9|2290.4|2290.1|2288.5|2288.2|104
1635488100000|2021-10-29 06:15:00|2289.1|2288.8|2291|2290.7|2291|2290.7|2289.1|2288.8|50
1635488400000|2021-10-29 06:20:00|2291.1|2290.8|2291.1|2290.8|2291.5|2291.2|2290.4|2290.1|81
1635488700000|2021-10-29 06:25:00|2291|2290.7|2291.4|2291.1|2291.5|2291.2|2290.4|2290.1|165
1635489000000|2021-10-29 06:30:00|2291.5|2291.2|2291.9|2291.6|2292.5|2292.2|2290.7|2290.4|78
1635489300000|2021-10-29 06:35:00|2292.1|2291.8|2291.5|2291.2|2292.1|2291.8|2290.9|2290.6|27
1635489600000|2021-10-29 06:40:00|2291.6|2291.3|2291.1|2290.8|2291.8|2291.5|2290.5|2290.2|41
1635489900000|2021-10-29 06:45:00|2291.2|2290.9|2291.6|2291.3|2292|2291.7|2291|2290.7|67
1635490200000|2021-10-29 06:50:00|2291.7|2291.4|2292.4|2292.1|2292.8|2292.5|2290.9|2290.6|57
1635490500000|2021-10-29 06:55:00|2292.3|2292|2293.1|2292.8|2293.3|2293|2291.7|2291.4|187
1635490800000|2021-10-29 07:00:00|2292.3|2292|2289|2288.7|2292.6|2292.3|2289|2288.7|241
1635491100000|2021-10-29 07:05:00|2289.1|2288.8|2293.1|2292.8|2293.1|2292.8|2288.3|2288|459
1635491400000|2021-10-29 07:10:00|2293|2292.7|2295.5|2295.2|2296|2295.7|2292.7|2292.4|219
1635491700000|2021-10-29 07:15:00|2295.6|2295.3|2294.9|2294.6|2296.7|2296.4|2294.7|2294.4|246
1635492000000|2021-10-29 07:20:00|2295|2294.7|2297.5|2297.2|2297.6|2297.3|2294.8|2294.5|212
1635492300000|2021-10-29 07:25:00|2297.6|2297.3|2296.9|2296.6|2298.2|2297.9|2296|2295.7|225
1635492600000|2021-10-29 07:30:00|2297.1|2296.8|2296|2295.7|2298|2297.7|2295.5|2295.2|175
1635492900000|2021-10-29 07:35:00|2295.9|2295.6|2295.7|2295.4|2296.1|2295.8|2294.9|2294.6|123
1635493200000|2021-10-29 07:40:00|2295.6|2295.3|2296.6|2296.3|2296.8|2296.5|2295.5|2295.2|94
1635493500000|2021-10-29 07:45:00|2296.5|2296.2|2296.7|2296.4|2297.3|2297|2296|2295.7|157
1635493800000|2021-10-29 07:50:00|2296.8|2296.5|2297.2|2296.9|2297.5|2297.2|2294.8|2294.5|149
1635494100000|2021-10-29 07:55:00|2297.1|2296.8|2295.8|2295.5|2297.6|2297.3|2295.5|2295.2|115
1635494400000|2021-10-29 08:00:00|2295.7|2295.4|2297.2|2296.9|2297.2|2296.9|2295.5|2295.2|274
1635494700000|2021-10-29 08:05:00|2297.1|2296.8|2297.3|2297|2298.4|2298.1|2296.9|2296.6|210
1635495000000|2021-10-29 08:10:00|2297.2|2296.9|2298|2297.7|2298.4|2298.1|2297.2|2296.9|192
1635495300000|2021-10-29 08:15:00|2297.9|2297.6|2297.2|2296.9|2298|2297.7|2296.6|2296.3|53
1635495600000|2021-10-29 08:20:00|2297.3|2297|2297.9|2297.6|2298.3|2298|2297.2|2296.9|98
1635495900000|2021-10-29 08:25:00|2297.8|2297.5|2293.8|2293.5|2298.1|2297.8|2293.6|2293.3|172
1635496200000|2021-10-29 08:30:00|2293.7|2293.4|2295.1|2294.8|2296.3|2296|2293.6|2293.3|161
1635496500000|2021-10-29 08:35:00|2295|2294.7|2293.8|2293.5|2295|2294.7|2292.9|2292.6|74
1635496800000|2021-10-29 08:40:00|2293.7|2293.4|2294.7|2294.4|2294.8|2294.5|2293.1|2292.8|69
1635497100000|2021-10-29 08:45:00|2294.8|2294.5|2293.6|2293.3|2295|2294.7|2293.5|2293.2|45
1635497400000|2021-10-29 08:50:00|2293.4|2293.1|2295.4|2295.1|2295.5|2295.2|2293|2292.7|43
1635497700000|2021-10-29 08:55:00|2295.3|2295|2295.8|2295.5|2296|2295.7|2294.9|2294.6|69
1635498000000|2021-10-29 09:00:00|2295.2|2294.9|2295.5|2295.2|2296.4|2296.1|2295.1|2294.8|103
1635498300000|2021-10-29 09:05:00|2295.6|2295.3|2296.6|2296.3|2296.9|2296.6|2295.3|2295|59
1635498600000|2021-10-29 09:10:00|2296.5|2296.2|2297|2296.7|2297.5|2297.2|2296.4|2296.1|80
1635498900000|2021-10-29 09:15:00|2296.9|2296.6|2295.1|2294.8|2296.9|2296.6|2294.5|2294.2|74
1635499200000|2021-10-29 09:20:00|2295|2294.7|2295.9|2295.6|2296.1|2295.8|2293.7|2293.4|72
1635499500000|2021-10-29 09:25:00|2296|2295.7|2295.5|2295.2|2296|2295.7|2294.5|2294.2|51
1635499800000|2021-10-29 09:30:00|2295.6|2295.3|2295.2|2294.9|2295.9|2295.6|2295.1|2294.8|33
1635500100000|2021-10-29 09:35:00|2295.1|2294.8|2295.8|2295.5|2296|2295.7|2295|2294.7|53
1635500400000|2021-10-29 09:40:00|2295.7|2295.4|2295|2294.7|2295.8|2295.5|2294.3|2294|57
1635500700000|2021-10-29 09:45:00|2294.9|2294.6|2295.6|2295.3|2295.6|2295.3|2294.8|2294.5|30
1635501000000|2021-10-29 09:50:00|2295.5|2295.2|2296.6|2296.3|2297.2|2296.9|2295.4|2295.1|67
1635501300000|2021-10-29 09:55:00|2296.5|2296.2|2296.6|2296.3|2297.3|2297|2296.5|2296.2|64
1635501600000|2021-10-29 10:00:00|2296.7|2296.4|2297.4|2297.1|2298.2|2297.9|2296.6|2296.3|99
1635501900000|2021-10-29 10:05:00|2297.5|2297.2|2296.2|2295.9|2297.6|2297.3|2296.1|2295.8|139
1635502200000|2021-10-29 10:10:00|2296.3|2296|2293.4|2293.1|2296.5|2296.2|2293.2|2292.9|332
1635502500000|2021-10-29 10:15:00|2293.5|2293.2|2292.7|2292.4|2293.9|2293.6|2292.2|2291.9|278
1635502800000|2021-10-29 10:20:00|2292.6|2292.3|2292.1|2291.8|2293.4|2293.1|2291.9|2291.6|73
1635503100000|2021-10-29 10:25:00|2292|2291.7|2292.4|2292.1|2292.8|2292.5|2291.9|2291.6|106
1635503400000|2021-10-29 10:30:00|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2291.4|2291.1|221
1635503700000|2021-10-29 10:35:00|2292.4|2292.1|2293.1|2292.8|2293.3|2293|2292.1|2291.8|171
1635504000000|2021-10-29 10:40:00|2293|2292.7|2293.6|2293.3|2293.9|2293.6|2292.4|2292.1|55
1635504300000|2021-10-29 10:45:00|2293.7|2293.4|2294.6|2294.3|2295|2294.7|2293.7|2293.4|42
1635504600000|2021-10-29 10:50:00|2294.7|2294.4|2293.8|2293.5|2294.7|2294.4|2293.7|2293.4|29
1635504900000|2021-10-29 10:55:00|2293.7|2293.4|2294.5|2294.2|2294.8|2294.5|2292.8|2292.5|65
1635505200000|2021-10-29 11:00:00|2294.3|2294|2295|2294.7|2295.3|2295|2293.9|2293.6|96
1635505500000|2021-10-29 11:05:00|2295.1|2294.8|2295|2294.7|2295.6|2295.3|2294.3|2294|70
1635505800000|2021-10-29 11:10:00|2294.9|2294.6|2295|2294.7|2296.1|2295.8|2294.8|2294.5|92
1635506100000|2021-10-29 11:15:00|2294.9|2294.6|2294.4|2294.1|2295.1|2294.8|2294.2|2293.9|95
1635506400000|2021-10-29 11:20:00|2294.3|2294|2294.2|2293.9|2294.8|2294.5|2293.9|2293.6|72
1635506700000|2021-10-29 11:25:00|2294.3|2294|2295.4|2295.1|2295.8|2295.5|2294.3|2294|50
1635507000000|2021-10-29 11:30:00|2295.5|2295.2|2295.2|2294.9|2296.1|2295.8|2294.8|2294.5|105
1635507300000|2021-10-29 11:35:00|2295.4|2295.1|2297.6|2297.3|2297.7|2297.4|2295.3|2295|201
1635507600000|2021-10-29 11:40:00|2297.7|2297.4|2297.7|2297.4|2297.8|2297.5|2296.2|2295.9|226
1635507900000|2021-10-29 11:45:00|2297.8|2297.5|2298.6|2298.3|2298.9|2298.6|2297.4|2297.1|192
1635508200000|2021-10-29 11:50:00|2298.5|2298.2|2298.4|2298.1|2299.7|2299.4|2298.2|2297.9|228
1635508500000|2021-10-29 11:55:00|2298.3|2298|2295.9|2295.6|2298.3|2298|2295.9|2295.6|153
1635508800000|2021-10-29 12:00:00|2296|2295.7|2295.4|2295.1|2296.2|2295.9|2294.7|2294.4|182
1635509100000|2021-10-29 12:05:00|2295.5|2295.2|2297.3|2297|2297.4|2297.1|2295.3|2295|124
1635509400000|2021-10-29 12:10:00|2297.4|2297.1|2296.4|2296.1|2297.7|2297.4|2295.9|2295.6|144
1635509700000|2021-10-29 12:15:00|2296.3|2296|2295.9|2295.6|2296.4|2296.1|2295.2|2294.9|197
1635510000000|2021-10-29 12:20:00|2296|2295.7|2296|2295.7|2296.9|2296.6|2295.8|2295.5|67
1635510300000|2021-10-29 12:25:00|2295.9|2295.6|2295.9|2295.6|2296.3|2296|2295.4|2295.1|93
1635510600000|2021-10-29 12:30:00|2296|2295.7|2298.3|2298|2298.4|2298.1|2294.1|2293.8|564
1635510900000|2021-10-29 12:35:00|2298.1|2297.8|2297.4|2297.1|2298.9|2298.6|2297.2|2296.9|269
1635511200000|2021-10-29 12:40:00|2297.3|2297|2296.1|2295.8|2298.4|2298.1|2295.8|2295.5|316
1635511500000|2021-10-29 12:45:00|2296.2|2295.9|2293.6|2293.3|2296.7|2296.4|2293.3|2293|368
1635511800000|2021-10-29 12:50:00|2293.5|2293.2|2291.9|2291.6|2293.6|2293.3|2289.9|2289.6|1027
1635512100000|2021-10-29 12:55:00|2292.1|2291.8|2292.8|2292.5|2293.3|2293|2291.7|2291.4|392
1635512400000|2021-10-29 13:00:00|2292.7|2292.4|2291.8|2291.5|2293.9|2293.6|2291.6|2291.3|377
1635512700000|2021-10-29 13:05:00|2291.9|2291.6|2291|2290.7|2292.4|2292.1|2290.6|2290.3|403
1635513000000|2021-10-29 13:10:00|2290.9|2290.6|2291.8|2291.5|2292|2291.7|2290.4|2290.1|325
1635513300000|2021-10-29 13:15:00|2291.9|2291.6|2292.6|2292.3|2293.2|2292.9|2291.3|2291|350
1635513600000|2021-10-29 13:20:00|2292.7|2292.4|2294|2293.7|2294.4|2294.1|2292.6|2292.3|496
1635513900000|2021-10-29 13:25:00|2293.9|2293.6|2294.4|2294.1|2296.1|2295.8|2293.6|2293.3|803
1635514200000|2021-10-29 13:30:00|2294.3|2294|2297.4|2297.1|2297.8|2297.5|2291.9|2291.6|6514
1635514500000|2021-10-29 13:35:00|2297.1|2296.8|2302.8|2302.5|2304.2|2303.9|2296.3|2296|5323
1635514800000|2021-10-29 13:40:00|2302.9|2302.6|2299.3|2299|2302.9|2302.6|2298.2|2297.9|2490
1635515100000|2021-10-29 13:45:00|2299.4|2299.1|2298.3|2298|2300.6|2300.3|2296.5|2296.2|2526
1635515400000|2021-10-29 13:50:00|2298.5|2298.2|2300.2|2299.9|2301.9|2301.6|2297.3|2297|2227
1635515700000|2021-10-29 13:55:00|2300.1|2299.8|2298.8|2298.5|2300.6|2300.3|2297.7|2297.4|1880
1635516000000|2021-10-29 14:00:00|2298.6|2298.3|2300.8|2300.5|2301.1|2300.8|2297.4|2297.1|1390
1635516300000|2021-10-29 14:05:00|2300.6|2300.3|2303.3|2303|2304.9|2304.6|2300.6|2300.3|2276
1635516600000|2021-10-29 14:10:00|2303.6|2303.3|2296.8|2296.5|2303.6|2303.3|2296.5|2296.2|2301
1635516900000|2021-10-29 14:15:00|2297.1|2296.8|2294.1|2293.8|2297.6|2297.3|2290.7|2290.4|3119
1635517200000|2021-10-29 14:20:00|2293.9|2293.6|2293.4|2293.1|2296.5|2296.2|2293.3|2293|1902
1635517500000|2021-10-29 14:25:00|2293.5|2293.2|2292.3|2292|2294.1|2293.8|2291.6|2291.3|1470
1635517800000|2021-10-29 14:30:00|2292.5|2292.2|2294.4|2294.1|2295|2294.7|2291.9|2291.6|1226
1635518100000|2021-10-29 14:35:00|2294.5|2294.2|2294.5|2294.2|2296.7|2296.4|2294|2293.7|1139
1635518400000|2021-10-29 14:40:00|2294.8|2294.5|2294.9|2294.6|2295.5|2295.2|2293.6|2293.3|824
1635518700000|2021-10-29 14:45:00|2294.8|2294.5|2298.9|2298.6|2299|2298.7|2294.7|2294.4|1490
1635519000000|2021-10-29 14:50:00|2299|2298.7|2297.3|2297|2300.6|2300.3|2297|2296.7|1597
1635519300000|2021-10-29 14:55:00|2297.2|2296.9|2296.6|2296.3|2299|2298.7|2296.4|2296.1|840
1635519600000|2021-10-29 15:00:00|2296.4|2296.1|2297.8|2297.5|2298.9|2298.6|2296|2295.7|809
1635519900000|2021-10-29 15:05:00|2297.9|2297.6|2300.6|2300.3|2300.6|2300.3|2297.6|2297.3|1151
1635520200000|2021-10-29 15:10:00|2300.8|2300.5|2300.1|2299.8|2302.5|2302.2|2299.6|2299.3|1291
1635520500000|2021-10-29 15:15:00|2300.2|2299.9|2300.1|2299.8|2301.2|2300.9|2299.2|2298.9|747
1635520800000|2021-10-29 15:20:00|2300.2|2299.9|2300.5|2300.2|2301|2300.7|2299.9|2299.6|522
1635521100000|2021-10-29 15:25:00|2300.7|2300.4|2298.4|2298.1|2300.9|2300.6|2298.1|2297.8|910
1635521400000|2021-10-29 15:30:00|2298.5|2298.2|2298.6|2298.3|2300.5|2300.2|2298|2297.7|898
1635521700000|2021-10-29 15:35:00|2298.5|2298.2|2299|2298.7|2299.5|2299.2|2297.9|2297.6|926
1635522000000|2021-10-29 15:40:00|2299.1|2298.8|2294.7|2294.4|2299.5|2299.2|2294.5|2294.2|1482
1635522300000|2021-10-29 15:45:00|2294.9|2294.6|2294.1|2293.8|2296.8|2296.5|2293.7|2293.4|999
1635522600000|2021-10-29 15:50:00|2294|2293.7|2295.3|2295|2296.2|2295.9|2294|2293.7|672
1635522900000|2021-10-29 15:55:00|2295.4|2295.1|2295.9|2295.6|2297|2296.7|2295.2|2294.9|869
1635523200000|2021-10-29 16:00:00|2296|2295.7|2295.4|2295.1|2296.2|2295.9|2294.6|2294.3|749
1635523500000|2021-10-29 16:05:00|2295.2|2294.9|2295.8|2295.5|2296.2|2295.9|2293.7|2293.4|665
1635523800000|2021-10-29 16:10:00|2295.9|2295.6|2295.8|2295.5|2296.5|2296.2|2295.1|2294.8|866
1635524100000|2021-10-29 16:15:00|2295.9|2295.6|2296|2295.7|2296.9|2296.6|2294.8|2294.5|556
1635524400000|2021-10-29 16:20:00|2295.9|2295.6|2296.8|2296.5|2298|2297.7|2294.2|2293.9|1066
1635524700000|2021-10-29 16:25:00|2296.7|2296.4|2295.5|2295.2|2296.9|2296.6|2294.1|2293.8|743
1635525000000|2021-10-29 16:30:00|2295.4|2295.1|2292.9|2292.6|2295.7|2295.4|2292.9|2292.6|563
1635525300000|2021-10-29 16:35:00|2293.1|2292.8|2293.9|2293.6|2294.4|2294.1|2292.6|2292.3|944
1635525600000|2021-10-29 16:40:00|2294|2293.7|2296|2295.7|2296.1|2295.8|2293.4|2293.1|676
1635525900000|2021-10-29 16:45:00|2296.1|2295.8|2295.8|2295.5|2297|2296.7|2295.6|2295.3|553
1635526200000|2021-10-29 16:50:00|2295.7|2295.4|2294.6|2294.3|2296.4|2296.1|2294.5|2294.2|499
1635526500000|2021-10-29 16:55:00|2294.7|2294.4|2294.6|2294.3|2296.1|2295.8|2293.1|2292.8|419
1635526800000|2021-10-29 17:00:00|2294.7|2294.4|2295.1|2294.8|2295.7|2295.4|2293.8|2293.5|556
1635527100000|2021-10-29 17:05:00|2295.2|2294.9|2296.7|2296.4|2296.8|2296.5|2294.6|2294.3|495
1635527400000|2021-10-29 17:10:00|2296.8|2296.5|2296.1|2295.8|2297.4|2297.1|2296.1|2295.8|350
1635527700000|2021-10-29 17:15:00|2295.9|2295.6|2295.9|2295.6|2296.5|2296.2|2295.2|2294.9|344
1635528000000|2021-10-29 17:20:00|2295.7|2295.4|2294.9|2294.6|2295.8|2295.5|2294.8|2294.5|376
1635528300000|2021-10-29 17:25:00|2295|2294.7|2294.8|2294.5|2295.1|2294.8|2294.3|2294|400
1635528600000|2021-10-29 17:30:00|2295.1|2294.8|2296.5|2296.2|2296.6|2296.3|2294.4|2294.1|606
1635528900000|2021-10-29 17:35:00|2296.6|2296.3|2297.9|2297.6|2298|2297.7|2295.9|2295.6|833
1635529200000|2021-10-29 17:40:00|2298|2297.7|2298.6|2298.3|2299.1|2298.8|2297|2296.7|584
1635529500000|2021-10-29 17:45:00|2298.5|2298.2|2297|2296.7|2298.5|2298.2|2296.8|2296.5|569
1635529800000|2021-10-29 17:50:00|2296.9|2296.6|2297.3|2297|2298.3|2298|2296.7|2296.4|506
1635530100000|2021-10-29 17:55:00|2297.4|2297.1|2297.1|2296.8|2298|2297.7|2296.1|2295.8|460
1635530400000|2021-10-29 18:00:00|2297.2|2296.9|2297.1|2296.8|2297.5|2297.2|2296.1|2295.8|851
1635530700000|2021-10-29 18:05:00|2297|2296.7|2296.2|2295.9|2297.3|2297|2296.1|2295.8|720
1635531000000|2021-10-29 18:10:00|2296.4|2296.1|2294.3|2294|2296.4|2296.1|2293.7|2293.4|654
1635531300000|2021-10-29 18:15:00|2294.2|2293.9|2293.4|2293.1|2294.4|2294.1|2292.7|2292.4|966
1635531600000|2021-10-29 18:20:00|2293.5|2293.2|2291.1|2290.8|2294.1|2293.8|2290.8|2290.5|1327
1635531900000|2021-10-29 18:25:00|2291.3|2291|2290.2|2289.9|2291.6|2291.3|2290|2289.7|934
1635532200000|2021-10-29 18:30:00|2290.1|2289.8|2287.8|2287.5|2290.2|2289.9|2287.6|2287.3|1779
1635532500000|2021-10-29 18:35:00|2288|2287.7|2290.4|2290.1|2291.5|2291.2|2288|2287.7|1188
1635532800000|2021-10-29 18:40:00|2290.5|2290.2|2292.3|2292|2292.4|2292.1|2290|2289.7|994
1635533100000|2021-10-29 18:45:00|2292.4|2292.1|2291.2|2290.9|2292.5|2292.2|2289.7|2289.4|870
1635533400000|2021-10-29 18:50:00|2291.3|2291|2292.4|2292.1|2292.5|2292.2|2290.7|2290.4|567
1635533700000|2021-10-29 18:55:00|2292.3|2292|2291.9|2291.6|2293|2292.7|2291.4|2291.1|677
1635534000000|2021-10-29 19:00:00|2292|2291.7|2292.2|2291.9|2293|2292.7|2290.5|2290.2|712
1635534300000|2021-10-29 19:05:00|2292.1|2291.8|2292.3|2292|2293.6|2293.3|2291.4|2291.1|596
1635534600000|2021-10-29 19:10:00|2292.2|2291.9|2291.2|2290.9|2292.9|2292.6|2290.3|2290|839
1635534900000|2021-10-29 19:15:00|2291.1|2290.8|2287.8|2287.5|2291.2|2290.9|2286.2|2285.9|1924
1635535200000|2021-10-29 19:20:00|2288.1|2287.8|2288.9|2288.6|2290.4|2290.1|2286.4|2286.1|1592
1635535500000|2021-10-29 19:25:00|2289|2288.7|2292.8|2292.5|2293.1|2292.8|2288.1|2287.8|1078
1635535800000|2021-10-29 19:30:00|2292.7|2292.4|2294.5|2294.2|2294.8|2294.5|2292.3|2292|1267
1635536100000|2021-10-29 19:35:00|2294.3|2294|2296.4|2296.1|2297.8|2297.5|2294.1|2293.8|1448
1635536400000|2021-10-29 19:40:00|2296.5|2296.2|2298.6|2298.3|2298.7|2298.4|2296.5|2296.2|1414
1635536700000|2021-10-29 19:45:00|2298.4|2298.1|2298.6|2298.3|2300.3|2300|2298.4|2298.1|2311
1635537000000|2021-10-29 19:50:00|2298.4|2298.1|2298.2|2297.9|2299|2298.7|2294.4|2294.1|3991
1635537300000|2021-10-29 19:55:00|2298.4|2298.1|2298.6|2298.3|2300.2|2299.9|2296.9|2296.6|12381
1635537600000|2021-10-29 20:00:00|2298|2297.7|2298.3|2298|2298.3|2298|2296.5|2296.2|3230
1635537900000|2021-10-29 20:05:00|2298.4|2298.1|2297.9|2297.6|2299.2|2298.9|2297.2|2296.9|930
1635538200000|2021-10-29 20:10:00|2298.1|2297.8|2298.3|2298|2298.9|2298.6|2297.8|2297.5|1077
1635538500000|2021-10-29 20:15:00|2298.4|2298.1|2298.5|2298.2|2298.7|2298.4|2298|2297.7|323
1635538800000|2021-10-29 20:20:00|2298.6|2298.3|2299.5|2299.2|2299.5|2299.2|2298.1|2297.8|209
1635539100000|2021-10-29 20:25:00|2299.4|2299.1|2299.3|2299|2299.6|2299.3|2299|2298.7|125
1635539400000|2021-10-29 20:30:00|2299.5|2299.2|2300.2|2299.9|2300.2|2299.9|2299.3|2299|204
1635539700000|2021-10-29 20:35:00|2300.1|2299.8|2298.6|2298.3|2300.4|2300.1|2298.6|2298.3|195
1635540000000|2021-10-29 20:40:00|2298.5|2298.2|2298.5|2298.2|2299.3|2299|2298.2|2297.9|54
1635540300000|2021-10-29 20:45:00|2298.4|2298.1|2298.2|2297.9|2299.4|2299.1|2298|2297.7|166
1635540600000|2021-10-29 20:50:00|2298.3|2298|2300.1|2299.8|2300.3|2300|2298.3|2298|76
1635540900000|2021-10-29 20:55:00|2300.2|2299.9|2299.5|2298.7|2300.2|2299.9|2299.1|2298.7|90
1635717600000|2021-10-31 22:00:00|2304.5|2304.2|2304.3|2304|2304.9|2304.6|2302|2301.7|493
1635717900000|2021-10-31 22:05:00|2304.4|2304.1|2304.8|2304.5|2305.9|2305.6|2304.2|2303.9|165
1635718200000|2021-10-31 22:10:00|2304.7|2304.4|2305|2304.7|2305.4|2305.1|2304.6|2304.3|34
1635718500000|2021-10-31 22:15:00|2304.9|2304.6|2305.6|2305.3|2306|2305.7|2304.9|2304.6|110
1635718800000|2021-10-31 22:20:00|2305.8|2305.5|2304.5|2304.2|2306|2305.7|2304.4|2304.1|53
1635719100000|2021-10-31 22:25:00|2304.6|2304.3|2307.3|2307|2307.3|2307|2304.5|2304.2|127
1635719400000|2021-10-31 22:30:00|2307.2|2306.9|2306.1|2305.8|2307.4|2307.1|2306.1|2305.8|128
1635719700000|2021-10-31 22:35:00|2306.3|2306|2305.6|2305.3|2306.8|2306.5|2305.6|2305.3|57
1635720000000|2021-10-31 22:40:00|2305.7|2305.4|2304.9|2304.6|2305.7|2305.4|2304.7|2304.4|86
1635720300000|2021-10-31 22:45:00|2304.8|2304.5|2305.5|2305.2|2305.8|2305.5|2304.7|2304.4|55
1635720600000|2021-10-31 22:50:00|2305.6|2305.3|2305.9|2305.6|2305.9|2305.6|2305|2304.7|42
1635720900000|2021-10-31 22:55:00|2306|2305.7|2305.1|2304.8|2306.3|2306|2305.1|2304.8|51
1635721200000|2021-10-31 23:00:00|2305.4|2305.1|2303.3|2303|2305.6|2305.3|2303.3|2303|152
1635721500000|2021-10-31 23:05:00|2303.2|2302.9|2301.6|2301.3|2303.4|2303.1|2301.6|2301.3|96
1635721800000|2021-10-31 23:10:00|2301.5|2301.2|2301.9|2301.6|2301.9|2301.6|2301|2300.7|62
1635722100000|2021-10-31 23:15:00|2301.8|2301.5|2304.1|2303.8|2304.2|2303.9|2301.8|2301.5|130
1635722400000|2021-10-31 23:20:00|2304|2303.7|2304.3|2304|2304.6|2304.3|2303.2|2302.9|38
1635722700000|2021-10-31 23:25:00|2304.4|2304.1|2306|2305.7|2306|2305.7|2304.4|2304.1|112
1635723000000|2021-10-31 23:30:00|2306.1|2305.8|2307.5|2307.2|2307.6|2307.3|2305.3|2305|259
1635723300000|2021-10-31 23:35:00|2307.4|2307.1|2305.4|2305.1|2307.6|2307.3|2305.2|2304.9|82
1635723600000|2021-10-31 23:40:00|2305.5|2305.2|2306.9|2306.6|2306.9|2306.6|2304.8|2304.5|117
1635723900000|2021-10-31 23:45:00|2306.8|2306.5|2306.8|2306.5|2307.9|2307.6|2306|2305.7|116
1635724200000|2021-10-31 23:50:00|2306.9|2306.6|2305.4|2305.1|2306.9|2306.6|2305.4|2305.1|39
1635724500000|2021-10-31 23:55:00|2305.5|2305.2|2306.1|2305.8|2306.2|2305.9|2305.4|2305.1|32
1635724800000|2021-11-01 00:00:00|2306.2|2305.9|2306.2|2305.9|2306.9|2306.6|2305.5|2305.2|66
1635725100000|2021-11-01 00:05:00|2306.3|2306|2306.8|2306.5|2307.5|2307.2|2305.8|2305.5|73
1635725400000|2021-11-01 00:10:00|2306.9|2306.6|2306.9|2306.6|2307.8|2307.5|2306.1|2305.8|106
1635725700000|2021-11-01 00:15:00|2307|2306.7|2308.2|2307.9|2308.7|2308.4|2307|2306.7|202
1635726000000|2021-11-01 00:20:00|2308.1|2307.8|2306.5|2306.2|2308.3|2308|2306.2|2305.9|78
1635726300000|2021-11-01 00:25:00|2306.6|2306.3|2306.9|2306.6|2307.2|2306.9|2306.4|2306.1|24
1635726600000|2021-11-01 00:30:00|2307|2306.7|2307.1|2306.8|2307.7|2307.4|2306.6|2306.3|29
1635726900000|2021-11-01 00:35:00|2307|2306.7|2307.1|2306.8|2307.4|2307.1|2306.7|2306.4|35
1635727200000|2021-11-01 00:40:00|2307.2|2306.9|2306.9|2306.6|2307.2|2306.9|2306.2|2305.9|25
1635727500000|2021-11-01 00:45:00|2306.8|2306.5|2306.7|2306.4|2307.3|2307|2306.6|2306.3|18
1635727800000|2021-11-01 00:50:00|2306.6|2306.3|2306|2305.7|2307|2306.7|2305.9|2305.6|57
1635728100000|2021-11-01 00:55:00|2306.1|2305.8|2306.5|2306.2|2306.6|2306.3|2305.9|2305.6|22
1635728400000|2021-11-01 01:00:00|2306.4|2306.1|2305.7|2305.4|2306.5|2306.2|2305.5|2305.2|90
1635728700000|2021-11-01 01:05:00|2305.8|2305.5|2306.1|2305.8|2306.5|2306.2|2305.6|2305.3|23
1635729000000|2021-11-01 01:10:00|2306.2|2305.9|2306.4|2306.1|2306.7|2306.4|2306|2305.7|20
1635729300000|2021-11-01 01:15:00|2306.5|2306.2|2304.9|2304.6|2306.9|2306.6|2304.5|2304.2|93
1635729600000|2021-11-01 01:20:00|2304.8|2304.5|2304.3|2304|2304.9|2304.6|2304|2303.7|39
1635729900000|2021-11-01 01:25:00|2304.2|2303.9|2305|2304.7|2305.1|2304.8|2304.2|2303.9|20
1635730200000|2021-11-01 01:30:00|2304.9|2304.6|2304.3|2304|2305|2304.7|2303.7|2303.4|33
1635730500000|2021-11-01 01:35:00|2304.2|2303.9|2304.6|2304.3|2304.8|2304.5|2303.7|2303.4|32
1635730800000|2021-11-01 01:40:00|2304.5|2304.2|2304.6|2304.3|2304.8|2304.5|2303.2|2302.9|40
1635731100000|2021-11-01 01:45:00|2304.5|2304.2|2305|2304.7|2305.7|2305.4|2304.5|2304.2|80
1635731400000|2021-11-01 01:50:00|2305.1|2304.8|2306.4|2306.1|2306.5|2306.2|2305|2304.7|73
1635731700000|2021-11-01 01:55:00|2306.5|2306.2|2305.6|2305.3|2306.5|2306.2|2305.5|2305.2|22
1635732000000|2021-11-01 02:00:00|2305.5|2305.2|2305.6|2305.3|2305.9|2305.6|2304.6|2304.3|33
1635732300000|2021-11-01 02:05:00|2305.5|2305.2|2306|2305.7|2306.2|2305.9|2304.7|2304.4|61
1635732600000|2021-11-01 02:10:00|2306.1|2305.8|2306|2305.7|2306.4|2306.1|2305.7|2305.4|34
1635732900000|2021-11-01 02:15:00|2306.1|2305.8|2305.1|2304.8|2306.4|2306.1|2305.1|2304.8|12
1635733200000|2021-11-01 02:20:00|2305|2304.7|2305.2|2304.9|2305.8|2305.5|2304.9|2304.6|15
1635733500000|2021-11-01 02:25:00|2305.1|2304.8|2305.9|2305.6|2306.3|2306|2305.1|2304.8|27
1635733800000|2021-11-01 02:30:00|2305.8|2305.5|2305.5|2305.2|2306.5|2306.2|2305.4|2305.1|68
1635734100000|2021-11-01 02:35:00|2305.6|2305.3|2304.2|2303.9|2305.7|2305.4|2304.1|2303.8|25
1635734400000|2021-11-01 02:40:00|2304.1|2303.8|2304.2|2303.9|2304.7|2304.4|2304|2303.7|24
1635734700000|2021-11-01 02:45:00|2304.4|2304.1|2304.5|2304.2|2304.9|2304.6|2303.9|2303.6|13
1635735000000|2021-11-01 02:50:00|2304.6|2304.3|2304.4|2304.1|2305|2304.7|2304.3|2304|17
1635735300000|2021-11-01 02:55:00|2304.3|2304|2305.4|2305.1|2305.4|2305.1|2304.3|2304|17
1635735600000|2021-11-01 03:00:00|2305.3|2305|2306.4|2306.1|2306.4|2306.1|2305.2|2304.9|68
1635735900000|2021-11-01 03:05:00|2306.6|2306.3|2306.3|2306|2306.6|2306.3|2306.1|2305.8|89
1635736200000|2021-11-01 03:10:00|2306.4|2306.1|2306.6|2306.3|2306.9|2306.6|2306.3|2306|43
1635736500000|2021-11-01 03:15:00|2306.5|2306.2|2306|2305.7|2306.5|2306.2|2305.7|2305.4|31
1635736800000|2021-11-01 03:20:00|2306.1|2305.8|2306.2|2305.9|2306.4|2306.1|2305.5|2305.2|9
1635737100000|2021-11-01 03:25:00|2306.1|2305.8|2306.1|2305.8|2306.3|2306|2305.7|2305.4|7
1635737400000|2021-11-01 03:30:00|2306.2|2305.9|2306.1|2305.8|2306.3|2306|2305.5|2305.2|13
1635737700000|2021-11-01 03:35:00|2306.2|2305.9|2305.8|2305.5|2306.6|2306.3|2305.6|2305.3|21
1635738000000|2021-11-01 03:40:00|2305.7|2305.4|2305.7|2305.4|2306.2|2305.9|2305.6|2305.3|27
1635738300000|2021-11-01 03:45:00|2305.8|2305.5|2306.1|2305.8|2306.2|2305.9|2305.8|2305.5|18
1635738600000|2021-11-01 03:50:00|2306|2305.7|2305.2|2304.9|2306|2305.7|2305.1|2304.8|21
1635738900000|2021-11-01 03:55:00|2305|2304.7|2304.9|2304.6|2305.5|2305.2|2304.7|2304.4|33
1635739200000|2021-11-01 04:00:00|2305|2304.7|2305.2|2304.9|2305.3|2305|2304.7|2304.4|23
1635739500000|2021-11-01 04:05:00|2305.1|2304.8|2305.2|2304.9|2305.5|2305.2|2304.6|2304.3|37
1635739800000|2021-11-01 04:10:00|2305.3|2305|2305.3|2305|2305.5|2305.2|2305.1|2304.8|15
1635740100000|2021-11-01 04:15:00|2305.2|2304.9|2305.2|2304.9|2305.3|2305|2304.8|2304.5|25
1635740400000|2021-11-01 04:20:00|2305.1|2304.8|2304.7|2304.4|2305.3|2305|2304.6|2304.3|42
1635740700000|2021-11-01 04:25:00|2304.6|2304.3|2305.1|2304.8|2305.1|2304.8|2304.4|2304.1|6
1635741000000|2021-11-01 04:30:00|2305|2304.7|2305.1|2304.8|2305.5|2305.2|2304.8|2304.5|15
1635741300000|2021-11-01 04:35:00|2305|2304.7|2304.5|2304.2|2305.5|2305.2|2304.4|2304.1|26
1635741600000|2021-11-01 04:40:00|2304.6|2304.3|2304.3|2304|2304.8|2304.5|2304.2|2303.9|10
1635741900000|2021-11-01 04:45:00|2304.2|2303.9|2303.7|2303.4|2304.4|2304.1|2303.5|2303.2|67
1635742200000|2021-11-01 04:50:00|2303.8|2303.5|2303.9|2303.6|2303.9|2303.6|2303.4|2303.1|30
1635742500000|2021-11-01 04:55:00|2304|2303.7|2304.4|2304.1|2304.5|2304.2|2303.9|2303.6|11
1635742800000|2021-11-01 05:00:00|2304.3|2304|2305.5|2305.2|2305.7|2305.4|2304.3|2304|54
1635743100000|2021-11-01 05:05:00|2305.6|2305.3|2304.6|2304.3|2305.7|2305.4|2304.5|2304.2|25
1635743400000|2021-11-01 05:10:00|2304.7|2304.4|2304.9|2304.6|2305.2|2304.9|2304.4|2304.1|23
1635743700000|2021-11-01 05:15:00|2305|2304.7|2304.7|2304.4|2305.4|2305.1|2304.3|2304|21
1635744000000|2021-11-01 05:20:00|2304.6|2304.3|2305.2|2304.9|2305.4|2305.1|2304.6|2304.3|17
1635744300000|2021-11-01 05:25:00|2305.1|2304.8|2305|2304.7|2305.2|2304.9|2304.8|2304.5|13
1635744600000|2021-11-01 05:30:00|2305.1|2304.8|2305.5|2305.2|2305.5|2305.2|2304.9|2304.6|18
1635744900000|2021-11-01 05:35:00|2305.4|2305.1|2305.3|2305|2305.6|2305.3|2305|2304.7|22
1635745200000|2021-11-01 05:40:00|2305.2|2304.9|2304.5|2304.2|2305.5|2305.2|2304.4|2304.1|41
1635745500000|2021-11-01 05:45:00|2304.4|2304.1|2303.2|2302.9|2304.4|2304.1|2302.9|2302.6|126
1635745800000|2021-11-01 05:50:00|2303.3|2303|2303.4|2303.1|2303.6|2303.3|2302.8|2302.5|55
1635746100000|2021-11-01 05:55:00|2303.5|2303.2|2303.4|2303.1|2303.8|2303.5|2303.1|2302.8|95
1635746400000|2021-11-01 06:00:00|2303.6|2303.3|2302.8|2302.5|2303.9|2303.6|2301.9|2301.6|97
1635746700000|2021-11-01 06:05:00|2302.9|2302.6|2303.2|2302.9|2303.3|2303|2302.1|2301.8|52
1635747000000|2021-11-01 06:10:00|2303.3|2303|2302.1|2301.8|2303.5|2303.2|2301.9|2301.6|29
1635747300000|2021-11-01 06:15:00|2302.2|2301.9|2302.5|2302.2|2302.8|2302.5|2302.1|2301.8|33
1635747600000|2021-11-01 06:20:00|2302.6|2302.3|2302.2|2301.9|2302.7|2302.4|2301.9|2301.6|17
1635747900000|2021-11-01 06:25:00|2302.1|2301.8|2302.7|2302.4|2302.7|2302.4|2301.9|2301.6|26
1635748200000|2021-11-01 06:30:00|2302.6|2302.3|2302.7|2302.4|2302.8|2302.5|2302.1|2301.8|42
1635748500000|2021-11-01 06:35:00|2302.8|2302.5|2302.8|2302.5|2303.8|2303.5|2302.6|2302.3|59
1635748800000|2021-11-01 06:40:00|2302.7|2302.4|2302.5|2302.2|2302.9|2302.6|2302|2301.7|39
1635749100000|2021-11-01 06:45:00|2302.6|2302.3|2301.8|2301.5|2302.6|2302.3|2301.5|2301.2|60
1635749400000|2021-11-01 06:50:00|2301.9|2301.6|2302.6|2302.3|2302.6|2302.3|2301.9|2301.6|21
1635749700000|2021-11-01 06:55:00|2302.5|2302.2|2302.8|2302.5|2303.3|2303|2302.2|2301.9|52
1635750000000|2021-11-01 07:00:00|2302.7|2302.4|2302.4|2302.1|2303.7|2303.4|2302.3|2302|53
1635750300000|2021-11-01 07:05:00|2302.6|2302.3|2303.1|2302.8|2303.6|2303.3|2302.6|2302.3|41
1635750600000|2021-11-01 07:10:00|2303.2|2302.9|2304.2|2303.9|2304.8|2304.5|2303.1|2302.8|110
1635750900000|2021-11-01 07:15:00|2304.3|2304|2304.1|2303.8|2304.4|2304.1|2303.9|2303.6|37
1635751200000|2021-11-01 07:20:00|2304.2|2303.9|2303.7|2303.4|2304.3|2304|2303.5|2303.2|71
1635751500000|2021-11-01 07:25:00|2303.8|2303.5|2304.2|2303.9|2304.5|2304.2|2303.3|2303|38
1635751800000|2021-11-01 07:30:00|2304.1|2303.8|2304|2303.7|2304.4|2304.1|2303.4|2303.1|29
1635752100000|2021-11-01 07:35:00|2304.1|2303.8|2304.6|2304.3|2304.6|2304.3|2303.8|2303.5|23
1635752400000|2021-11-01 07:40:00|2304.5|2304.2|2303.8|2303.5|2304.8|2304.5|2303.6|2303.3|32
1635752700000|2021-11-01 07:45:00|2303.9|2303.6|2304.1|2303.8|2304.3|2304|2303.4|2303.1|26
1635753000000|2021-11-01 07:50:00|2304|2303.7|2304.2|2303.9|2304.3|2304|2303.5|2303.2|41
1635753300000|2021-11-01 07:55:00|2304.1|2303.8|2304.5|2304.2|2304.6|2304.3|2303.9|2303.6|62
1635753600000|2021-11-01 08:00:00|2304.4|2304.1|2304.7|2304.4|2306.2|2305.9|2304.1|2303.8|275
1635753900000|2021-11-01 08:05:00|2304.6|2304.3|2305.2|2304.9|2306.1|2305.8|2304.4|2304.1|146
1635754200000|2021-11-01 08:10:00|2305.3|2305|2306.7|2306.4|2306.8|2306.5|2305.3|2305|123
1635754500000|2021-11-01 08:15:00|2306.8|2306.5|2308.9|2308.6|2309.3|2309|2306.8|2306.5|217
1635754800000|2021-11-01 08:20:00|2309|2308.7|2309.1|2308.8|2309.6|2309.3|2308.3|2308|81
1635755100000|2021-11-01 08:25:00|2309|2308.7|2310.8|2310.5|2311.2|2310.9|2308.9|2308.6|382
1635755400000|2021-11-01 08:30:00|2310.9|2310.6|2311.4|2311.1|2312.2|2311.9|2310.9|2310.6|165
1635755700000|2021-11-01 08:35:00|2311.3|2311|2312.3|2312|2313.2|2312.9|2311.3|2311|198
1635756000000|2021-11-01 08:40:00|2312.2|2311.9|2312.8|2312.5|2313|2312.7|2312.2|2311.9|193
1635756300000|2021-11-01 08:45:00|2312.9|2312.6|2312.2|2311.9|2313|2312.7|2312|2311.7|89
1635756600000|2021-11-01 08:50:00|2312.3|2312|2311.3|2311|2313.4|2313.1|2311.1|2310.8|359
1635756900000|2021-11-01 08:55:00|2311.4|2311.1|2311.3|2311|2311.5|2311.2|2310.1|2309.8|235
1635757200000|2021-11-01 09:00:00|2311.4|2311.1|2312.2|2311.9|2312.4|2312.1|2310.9|2310.6|168
1635757500000|2021-11-01 09:05:00|2312|2311.7|2312.9|2312.6|2312.9|2312.6|2311.9|2311.6|175
1635757800000|2021-11-01 09:10:00|2312.8|2312.5|2312|2311.7|2313.4|2313.1|2311.9|2311.6|104
1635758100000|2021-11-01 09:15:00|2311.9|2311.6|2311.5|2311.2|2312.2|2311.9|2311.5|2311.2|45
1635758400000|2021-11-01 09:20:00|2311.6|2311.3|2312.4|2312.1|2312.4|2312.1|2311.5|2311.2|29
1635758700000|2021-11-01 09:25:00|2312.3|2312|2312.3|2312|2312.6|2312.3|2311.4|2311.1|31
1635759000000|2021-11-01 09:30:00|2312.2|2311.9|2312.8|2312.5|2312.9|2312.6|2311.7|2311.4|91
1635759300000|2021-11-01 09:35:00|2312.7|2312.4|2312.8|2312.5|2313.4|2313.1|2312.4|2312.1|75
1635759600000|2021-11-01 09:40:00|2312.7|2312.4|2312.5|2312.2|2313|2312.7|2311.9|2311.6|62
1635759900000|2021-11-01 09:45:00|2312.6|2312.3|2312.1|2311.8|2312.7|2312.4|2311.8|2311.5|60
1635760200000|2021-11-01 09:50:00|2312.2|2311.9|2311.7|2311.4|2312.6|2312.3|2311.6|2311.3|76
1635760500000|2021-11-01 09:55:00|2311.6|2311.3|2311.2|2310.9|2311.9|2311.6|2311.2|2310.9|88
1635760800000|2021-11-01 10:00:00|2311.3|2311|2310.9|2310.6|2311.4|2311.1|2310.8|2310.5|120
1635761100000|2021-11-01 10:05:00|2310.8|2310.5|2311.3|2311|2311.6|2311.3|2310.7|2310.4|113
1635761400000|2021-11-01 10:10:00|2311.2|2310.9|2311.7|2311.4|2312|2311.7|2311.1|2310.8|73
1635761700000|2021-11-01 10:15:00|2311.9|2311.6|2311.5|2311.2|2311.9|2311.6|2310.8|2310.5|230
1635762000000|2021-11-01 10:20:00|2311.4|2311.1|2311.7|2311.4|2312.8|2312.5|2311.4|2311.1|148
1635762300000|2021-11-01 10:25:00|2311.8|2311.5|2310.6|2310.3|2312.2|2311.9|2310.6|2310.3|89
1635762600000|2021-11-01 10:30:00|2311|2310.7|2311.4|2311.1|2311.7|2311.4|2310.7|2310.4|69
1635762900000|2021-11-01 10:35:00|2311.3|2311|2310.7|2310.4|2311.6|2311.3|2310.7|2310.4|32
1635763200000|2021-11-01 10:40:00|2310.6|2310.3|2310.7|2310.4|2311.1|2310.8|2310.5|2310.2|38
1635763500000|2021-11-01 10:45:00|2310.6|2310.3|2310.6|2310.3|2310.9|2310.6|2310.4|2310.1|79
1635763800000|2021-11-01 10:50:00|2310.7|2310.4|2311.1|2310.8|2311.4|2311.1|2310.4|2310.1|103
1635764100000|2021-11-01 10:55:00|2311|2310.7|2311.4|2311.1|2311.6|2311.3|2310.8|2310.5|191
1635764400000|2021-11-01 11:00:00|2311.2|2310.9|2311.4|2311.1|2311.6|2311.3|2310.9|2310.6|172
1635764700000|2021-11-01 11:05:00|2311.5|2311.2|2311.6|2311.3|2311.9|2311.6|2311.1|2310.8|135
1635765000000|2021-11-01 11:10:00|2311.5|2311.2|2311.1|2310.8|2312|2311.7|2310.9|2310.6|136
1635765300000|2021-11-01 11:15:00|2311.3|2311|2310.9|2310.6|2311.5|2311.2|2310.9|2310.6|129
1635765600000|2021-11-01 11:20:00|2310.8|2310.5|2311|2310.7|2311.2|2310.9|2310.8|2310.5|81
1635765900000|2021-11-01 11:25:00|2310.9|2310.6|2310.9|2310.6|2311.3|2311|2310.8|2310.5|99
1635766200000|2021-11-01 11:30:00|2310.8|2310.5|2309.7|2309.4|2310.9|2310.6|2309.7|2309.4|190
1635766500000|2021-11-01 11:35:00|2309.8|2309.5|2309.8|2309.5|2310|2309.7|2309.6|2309.3|102
1635766800000|2021-11-01 11:40:00|2309.7|2309.4|2310|2309.7|2310.6|2310.3|2309.6|2309.3|170
1635767100000|2021-11-01 11:45:00|2309.9|2309.6|2310.1|2309.8|2310.3|2310|2309.9|2309.6|140
1635767400000|2021-11-01 11:50:00|2310|2309.7|2310|2309.7|2310.5|2310.2|2309.9|2309.6|163
1635767700000|2021-11-01 11:55:00|2309.9|2309.6|2309.3|2309|2309.9|2309.6|2309.3|2309|140
1635768000000|2021-11-01 12:00:00|2309.5|2309.2|2309|2308.7|2309.7|2309.4|2308.8|2308.5|187
1635768300000|2021-11-01 12:05:00|2308.9|2308.6|2308.3|2308|2309|2308.7|2307.8|2307.5|234
1635768600000|2021-11-01 12:10:00|2308.2|2307.9|2309.6|2309.3|2309.6|2309.3|2308.2|2307.9|255
1635768900000|2021-11-01 12:15:00|2309.7|2309.4|2309.4|2309.1|2309.7|2309.4|2308.4|2308.1|114
1635769200000|2021-11-01 12:20:00|2309.6|2309.3|2309.2|2308.9|2310|2309.7|2308.4|2308.1|154
1635769500000|2021-11-01 12:25:00|2309.1|2308.8|2309.2|2308.9|2309.7|2309.4|2309|2308.7|111
1635769800000|2021-11-01 12:30:00|2309.1|2308.8|2308.4|2308.1|2309.1|2308.8|2308.1|2307.8|158
1635770100000|2021-11-01 12:35:00|2308.3|2308|2308.1|2307.8|2308.5|2308.2|2307.1|2306.8|303
1635770400000|2021-11-01 12:40:00|2308.2|2307.9|2307|2306.7|2308.3|2308|2306.6|2306.3|194
1635770700000|2021-11-01 12:45:00|2306.9|2306.6|2306.4|2306.1|2307.4|2307.1|2306.1|2305.8|252
1635771000000|2021-11-01 12:50:00|2306.3|2306|2306.2|2305.9|2306.5|2306.2|2305.3|2305|195
1635771300000|2021-11-01 12:55:00|2306.1|2305.8|2305.8|2305.5|2306.2|2305.9|2305.6|2305.3|158
1635771600000|2021-11-01 13:00:00|2305.7|2305.4|2305.2|2304.9|2307.3|2307|2305.1|2304.8|320
1635771900000|2021-11-01 13:05:00|2305.1|2304.8|2303.7|2303.4|2305.4|2305.1|2302.9|2302.6|516
1635772200000|2021-11-01 13:10:00|2303.8|2303.5|2305.3|2305|2305.8|2305.5|2303.6|2303.3|165
1635772500000|2021-11-01 13:15:00|2305.2|2304.9|2306.1|2305.8|2306.2|2305.9|2304.6|2304.3|231
1635772800000|2021-11-01 13:20:00|2306|2305.7|2305.4|2305.1|2306.3|2306|2304.8|2304.5|246
1635773100000|2021-11-01 13:25:00|2305.5|2305.2|2308|2307.7|2308.7|2308.4|2305.2|2304.9|909
1635773400000|2021-11-01 13:30:00|2308.3|2308|2313.1|2312.8|2314.4|2314.1|2305.1|2304.8|8926
1635773700000|2021-11-01 13:35:00|2313|2312.7|2318.9|2318.6|2319.1|2318.8|2313|2312.7|6087
1635774000000|2021-11-01 13:40:00|2319.1|2318.8|2325.4|2325.1|2325.8|2325.5|2318.8|2318.5|6397
1635774300000|2021-11-01 13:45:00|2325.7|2325.4|2325.7|2325.4|2328|2327.7|2324.1|2323.8|5191
1635774600000|2021-11-01 13:50:00|2325.8|2325.5|2324.6|2324.3|2328.5|2328.2|2324.5|2324.2|3817
1635774900000|2021-11-01 13:55:00|2324.7|2324.4|2325.7|2325.4|2328.5|2328.2|2324.5|2324.2|3040
1635775200000|2021-11-01 14:00:00|2325.9|2325.6|2318.6|2318.3|2326.3|2326|2316.8|2316.5|5822
1635775500000|2021-11-01 14:05:00|2318.8|2318.5|2329|2328.7|2329.1|2328.8|2318.6|2318.3|3641
1635775800000|2021-11-01 14:10:00|2329.1|2328.8|2330.5|2330.2|2330.7|2330.4|2328.3|2328|2579
1635776100000|2021-11-01 14:15:00|2330.6|2330.3|2334.5|2334.2|2334.9|2334.6|2330.4|2330.1|3283
1635776400000|2021-11-01 14:20:00|2334.6|2334.3|2332.2|2331.9|2337.1|2336.8|2331.6|2331.3|4475
1635776700000|2021-11-01 14:25:00|2332.1|2331.8|2338.2|2337.9|2339.9|2339.6|2332.1|2331.8|3107
1635777000000|2021-11-01 14:30:00|2338.3|2338|2339.7|2339.4|2339.9|2339.6|2336.8|2336.5|3272
1635777300000|2021-11-01 14:35:00|2339.6|2339.3|2337.3|2337|2339.9|2339.6|2335.7|2335.4|3468
1635777600000|2021-11-01 14:40:00|2337.6|2337.3|2338.3|2338|2339.8|2339.5|2337.1|2336.8|2557
1635777900000|2021-11-01 14:45:00|2338.4|2338.1|2340.5|2340.2|2340.8|2340.5|2338.3|2338|4840
1635778200000|2021-11-01 14:50:00|2340.3|2340|2339.1|2338.8|2341.6|2341.3|2339.1|2338.8|1919
1635778500000|2021-11-01 14:55:00|2339|2338.7|2339.3|2339|2340.4|2340.1|2336.5|2336.2|3671
1635778800000|2021-11-01 15:00:00|2339.4|2339.1|2344.4|2344.1|2345.1|2344.8|2338.6|2338.3|2749
1635779100000|2021-11-01 15:05:00|2344.6|2344.3|2346|2345.7|2346.5|2346.2|2344.2|2343.9|2402
1635779400000|2021-11-01 15:10:00|2346.1|2345.8|2344.5|2344.2|2346.4|2346.1|2344.3|2344|1411
1635779700000|2021-11-01 15:15:00|2344.4|2344.1|2345.2|2344.9|2346.3|2346|2344|2343.7|1625
1635780000000|2021-11-01 15:20:00|2345|2344.7|2344.8|2344.5|2347.6|2347.3|2344.7|2344.4|1610
1635780300000|2021-11-01 15:25:00|2344.9|2344.6|2345.6|2345.3|2345.9|2345.6|2344.3|2344|1145
1635780600000|2021-11-01 15:30:00|2345.7|2345.4|2343.8|2343.5|2346.8|2346.5|2343.5|2343.2|1720
1635780900000|2021-11-01 15:35:00|2343.7|2343.4|2343.9|2343.6|2344.3|2344|2341.1|2340.8|1801
1635781200000|2021-11-01 15:40:00|2344.1|2343.8|2345.6|2345.3|2346.1|2345.8|2342.9|2342.6|1277
1635781500000|2021-11-01 15:45:00|2345.7|2345.4|2346.1|2345.8|2346.9|2346.6|2344.9|2344.6|1332
1635781800000|2021-11-01 15:50:00|2346.2|2345.9|2346.7|2346.4|2346.9|2346.6|2345.1|2344.8|900
1635782100000|2021-11-01 15:55:00|2346.6|2346.3|2347.9|2347.6|2348.2|2347.9|2346.3|2346|1131
1635782400000|2021-11-01 16:00:00|2348|2347.7|2350.5|2350.2|2351|2350.7|2347.8|2347.5|1914
1635782700000|2021-11-01 16:05:00|2350.6|2350.3|2351.7|2351.4|2351.8|2351.5|2349.7|2349.4|1767
1635783000000|2021-11-01 16:10:00|2351.8|2351.5|2352.2|2351.9|2353|2352.7|2351.4|2351.1|1521
1635783300000|2021-11-01 16:15:00|2352.3|2352|2351.5|2351.2|2352.6|2352.3|2350.4|2350.1|1133
1635783600000|2021-11-01 16:20:00|2351.4|2351.1|2353|2352.7|2353.1|2352.8|2350.5|2350.2|1424
1635783900000|2021-11-01 16:25:00|2352.9|2352.6|2351.7|2351.4|2353.1|2352.8|2351.2|2350.9|1082
1635784200000|2021-11-01 16:30:00|2351.6|2351.3|2352|2351.7|2352.9|2352.6|2350.8|2350.5|937
1635784500000|2021-11-01 16:35:00|2351.9|2351.6|2353.9|2353.6|2354.3|2354|2351.6|2351.3|1167
1635784800000|2021-11-01 16:40:00|2354|2353.7|2354.6|2354.3|2354.6|2354.3|2353.5|2353.2|1027
1635785100000|2021-11-01 16:45:00|2354.5|2354.2|2354.9|2354.6|2355.6|2355.3|2353.2|2352.9|1743
1635785400000|2021-11-01 16:50:00|2354.8|2354.5|2357.5|2357.2|2357.5|2357.2|2354.6|2354.3|2120
1635785700000|2021-11-01 16:55:00|2357.4|2357.1|2357.6|2357.3|2359.3|2359|2357.2|2356.9|2466
1635786000000|2021-11-01 17:00:00|2357.7|2357.4|2357|2356.7|2357.9|2357.6|2355.7|2355.4|1173
1635786300000|2021-11-01 17:05:00|2356.9|2356.6|2356.5|2356.2|2358.2|2357.9|2356|2355.7|1116
1635786600000|2021-11-01 17:10:00|2356.6|2356.3|2356.2|2355.9|2356.7|2356.4|2355.2|2354.9|943
1635786900000|2021-11-01 17:15:00|2356.3|2356|2354.2|2353.9|2357.2|2356.9|2354.2|2353.9|916
1635787200000|2021-11-01 17:20:00|2354.1|2353.8|2351.3|2351|2355|2354.7|2351.1|2350.8|1745
1635787500000|2021-11-01 17:25:00|2351.5|2351.2|2354.5|2354.2|2355.7|2355.4|2350.2|2349.9|1891
1635787800000|2021-11-01 17:30:00|2354.6|2354.3|2355.9|2355.6|2355.9|2355.6|2354.2|2353.9|875
1635788100000|2021-11-01 17:35:00|2355.8|2355.5|2357.2|2356.9|2357.3|2357|2355.2|2354.9|1008
1635788400000|2021-11-01 17:40:00|2356.9|2356.6|2353.4|2353.1|2356.9|2356.6|2353.2|2352.9|922
1635788700000|2021-11-01 17:45:00|2353.2|2352.9|2354.4|2354.1|2355.1|2354.8|2352.6|2352.3|933
1635789000000|2021-11-01 17:50:00|2354.3|2354|2352|2351.7|2354.8|2354.5|2351.9|2351.6|757
1635789300000|2021-11-01 17:55:00|2352.1|2351.8|2352.5|2352.2|2353.7|2353.4|2351.3|2351|780
1635789600000|2021-11-01 18:00:00|2352.6|2352.3|2351.8|2351.5|2354.3|2354|2350.9|2350.6|1167
1635789900000|2021-11-01 18:05:00|2351.7|2351.4|2350.7|2350.4|2352.4|2352.1|2348.4|2348.1|2375
1635790200000|2021-11-01 18:10:00|2350.8|2350.5|2349|2348.7|2351.1|2350.8|2348.7|2348.4|1542
1635790500000|2021-11-01 18:15:00|2348.6|2348.3|2346|2345.7|2349.3|2349|2344.4|2344.1|1946
1635790800000|2021-11-01 18:20:00|2345.9|2345.6|2349.4|2349.1|2349.4|2349.1|2345.6|2345.3|1801
1635791100000|2021-11-01 18:25:00|2349.3|2349|2348.9|2348.6|2349.6|2349.3|2347.9|2347.6|1390
1635791400000|2021-11-01 18:30:00|2348.6|2348.3|2350.2|2349.9|2351.1|2350.8|2347.6|2347.3|1853
1635791700000|2021-11-01 18:35:00|2349.7|2349.4|2347.9|2347.6|2351.9|2351.6|2347.9|2347.6|1914
1635792000000|2021-11-01 18:40:00|2348|2347.7|2349.4|2349.1|2349.6|2349.3|2348|2347.7|696
1635792300000|2021-11-01 18:45:00|2349.3|2349|2352.1|2351.8|2352.3|2352|2349|2348.7|955
1635792600000|2021-11-01 18:50:00|2352|2351.7|2348.8|2348.5|2352|2351.7|2348.4|2348.1|683
1635792900000|2021-11-01 18:55:00|2348.9|2348.6|2349.9|2349.6|2351.1|2350.8|2348.1|2347.8|787
1635793200000|2021-11-01 19:00:00|2350|2349.7|2351.7|2351.4|2351.8|2351.5|2349.1|2348.8|1108
1635793500000|2021-11-01 19:05:00|2351.8|2351.5|2353.3|2353|2353.7|2353.4|2351.8|2351.5|760
1635793800000|2021-11-01 19:10:00|2353.2|2352.9|2353.7|2353.4|2354.2|2353.9|2352.7|2352.4|568
1635794100000|2021-11-01 19:15:00|2353.6|2353.3|2351.2|2350.9|2354|2353.7|2350.6|2350.3|781
1635794400000|2021-11-01 19:20:00|2351.3|2351|2351.5|2351.2|2352|2351.7|2348.2|2347.9|2036
1635794700000|2021-11-01 19:25:00|2351.6|2351.3|2352.6|2352.3|2353.5|2353.2|2351.2|2350.9|1995
1635795000000|2021-11-01 19:30:00|2352.5|2352.2|2354.1|2353.8|2355.1|2354.8|2352.5|2352.2|1867
1635795300000|2021-11-01 19:35:00|2354|2353.7|2356.6|2356.3|2357|2356.7|2353.7|2353.4|1503
1635795600000|2021-11-01 19:40:00|2356.8|2356.5|2357.3|2357|2357.7|2357.4|2355.7|2355.4|2008
1635795900000|2021-11-01 19:45:00|2357.6|2357.3|2356.2|2355.9|2357.9|2357.6|2355.7|2355.4|1836
1635796200000|2021-11-01 19:50:00|2356.1|2355.8|2358.3|2358|2359.3|2359|2356.1|2355.8|3044
1635796500000|2021-11-01 19:55:00|2358.2|2357.9|2356.7|2356.4|2358.5|2358.2|2356.5|2356.2|10695
1635796800000|2021-11-01 20:00:00|2356.9|2356.6|2357.3|2357|2357.7|2357.4|2356.6|2356.3|3676
1635797100000|2021-11-01 20:05:00|2357.4|2357.1|2357.4|2357.1|2358.1|2357.8|2357.3|2357|1235
1635797400000|2021-11-01 20:10:00|2357.3|2357|2357.5|2357.2|2359|2358.7|2357.2|2356.9|1057
1635797700000|2021-11-01 20:15:00|2357.7|2357.4|2357.2|2356.9|2358|2357.7|2357|2356.7|248
1635798000000|2021-11-01 20:20:00|2357.3|2357|2358.1|2357.8|2358.2|2357.9|2357.2|2356.9|251
1635798300000|2021-11-01 20:25:00|2358.2|2357.9|2358.4|2358.1|2358.5|2358.2|2357.7|2357.4|147
1635798600000|2021-11-01 20:30:00|2358.3|2358|2358.2|2357.9|2358.4|2358.1|2357.9|2357.6|116
1635798900000|2021-11-01 20:35:00|2358.1|2357.8|2358.2|2357.9|2358.3|2358|2357.8|2357.5|208
1635799200000|2021-11-01 20:40:00|2358.1|2357.8|2358.2|2357.9|2358.3|2358|2357.8|2357.5|132
1635799500000|2021-11-01 20:45:00|2358.1|2357.8|2358.4|2358.1|2358.6|2358.3|2357.9|2357.6|86
1635799800000|2021-11-01 20:50:00|2358.3|2358|2358.4|2358.1|2358.8|2358.5|2358.2|2357.9|85
1635800100000|2021-11-01 20:55:00|2358.3|2358|2359.4|2358.6|2359.4|2358.9|2358.1|2357.8|520
1635800400000|2021-11-01 21:00:00|2359.2|2358.4|2359.3|2358.5|2359.4|2358.6|2359.2|2358.4|0
1635800700000|2021-11-01 21:05:00|2359.2|2358.4|2359.2|2358.4|2359.2|2358.4|2359.1|2358.3|0
1635801000000|2021-11-01 21:10:00|2359.1|2358.3|2358.9|2358.1|2359.1|2358.3|2358.9|2358.1|0
1635801300000|2021-11-01 21:15:00|2359|2358.2|2359|2358.2|2359.1|2358.3|2358.9|2358.1|0
1635801600000|2021-11-01 21:20:00|2359.1|2358.3|2359|2358.2|2359.1|2358.3|2359|2358.2|0
1635801900000|2021-11-01 21:25:00|2358.8|2358|2358.9|2358.1|2359|2358.2|2358.8|2358|0
1635802200000|2021-11-01 21:30:00|2358.8|2358|2358.8|2358|2358.8|2358|2358.8|2358|0
1635803100000|2021-11-01 21:45:00|2358.9|2358.1|2358.9|2358.1|2358.9|2358.1|2358.9|2358.1|0
1635803400000|2021-11-01 21:50:00|2358.8|2358|2358.8|2358|2358.9|2358.1|2358.8|2358|0
1635803700000|2021-11-01 21:55:00|2358.9|2358.1|2358.8|2358|2358.9|2358.1|2358.8|2358|0
1635804000000|2021-11-01 22:00:00|2358.6|2358.3|2358.3|2358|2359.4|2359.1|2357.9|2357.6|173
1635804300000|2021-11-01 22:05:00|2358.6|2358.3|2358.3|2358|2358.8|2358.5|2358.2|2357.9|145
1635804600000|2021-11-01 22:10:00|2358.5|2358.2|2358.5|2358.2|2358.8|2358.5|2358.3|2358|61
1635804900000|2021-11-01 22:15:00|2358.4|2358.1|2358.1|2357.8|2358.4|2358.1|2358|2357.7|60
1635805200000|2021-11-01 22:20:00|2358.2|2357.9|2358.7|2358.4|2358.9|2358.6|2358.1|2357.8|142
1635805500000|2021-11-01 22:25:00|2358.6|2358.3|2359.1|2358.8|2359.3|2359|2358.6|2358.3|96
1635805800000|2021-11-01 22:30:00|2359.2|2358.9|2360|2359.7|2360.6|2360.3|2359.1|2358.8|242
1635806100000|2021-11-01 22:35:00|2360.1|2359.8|2360.5|2360.2|2360.6|2360.3|2359.9|2359.6|66
1635806400000|2021-11-01 22:40:00|2360.6|2360.3|2361.6|2361.3|2361.6|2361.3|2360.5|2360.2|130
1635806700000|2021-11-01 22:45:00|2361.5|2361.2|2361|2360.7|2361.7|2361.4|2360.9|2360.6|80
1635807000000|2021-11-01 22:50:00|2360.9|2360.6|2361|2360.7|2361.1|2360.8|2360.4|2360.1|72
1635807300000|2021-11-01 22:55:00|2361.1|2360.8|2361.1|2360.8|2361.5|2361.2|2360.9|2360.6|40
1635807600000|2021-11-01 23:00:00|2361|2360.7|2360.2|2359.9|2361|2360.7|2359.8|2359.5|143
1635807900000|2021-11-01 23:05:00|2360.3|2360|2360.1|2359.8|2360.3|2360|2359.1|2358.8|124
1635808200000|2021-11-01 23:10:00|2360.3|2360|2358.7|2358.4|2360.4|2360.1|2358.6|2358.3|68
1635808500000|2021-11-01 23:15:00|2358.8|2358.5|2360.1|2359.8|2360.4|2360.1|2358.7|2358.4|39
1635808800000|2021-11-01 23:20:00|2360.3|2360|2360.4|2360.1|2360.8|2360.5|2360|2359.7|46
1635809100000|2021-11-01 23:25:00|2360.5|2360.2|2360.9|2360.6|2361.3|2361|2360.4|2360.1|88
1635809400000|2021-11-01 23:30:00|2360.8|2360.5|2358.8|2358.5|2360.9|2360.6|2358.4|2358.1|118
1635809700000|2021-11-01 23:35:00|2359|2358.7|2359.1|2358.8|2359.5|2359.2|2358.7|2358.4|55
1635810000000|2021-11-01 23:40:00|2359|2358.7|2359.8|2359.5|2359.8|2359.5|2358.9|2358.6|84
1635810300000|2021-11-01 23:45:00|2359.9|2359.6|2360|2359.7|2360.4|2360.1|2359.7|2359.4|74
1635810600000|2021-11-01 23:50:00|2360.2|2359.9|2359.6|2359.3|2360.2|2359.9|2359.2|2358.9|53
1635810900000|2021-11-01 23:55:00|2359.8|2359.5|2359|2358.7|2360.1|2359.8|2358.9|2358.6|59
1635811200000|2021-11-02 00:00:00|2359.3|2359|2359.7|2359.4|2360.5|2360.2|2357.8|2357.5|197
1635811500000|2021-11-02 00:05:00|2359.8|2359.5|2359.4|2359.1|2360.5|2360.2|2359.3|2359|48
1635811800000|2021-11-02 00:10:00|2359.3|2359|2358.9|2358.6|2359.4|2359.1|2358.4|2358.1|70
1635812100000|2021-11-02 00:15:00|2359.1|2358.8|2358.8|2358.5|2359.8|2359.5|2358.3|2358|140
1635812400000|2021-11-02 00:20:00|2358.7|2358.4|2359.2|2358.9|2359.9|2359.6|2358.6|2358.3|59
1635812700000|2021-11-02 00:25:00|2359.3|2359|2359|2358.7|2359.6|2359.3|2358.6|2358.3|47
1635813000000|2021-11-02 00:30:00|2359.1|2358.8|2358.8|2358.5|2359.8|2359.5|2358.6|2358.3|94
1635813300000|2021-11-02 00:35:00|2358.9|2358.6|2358.4|2358.1|2358.9|2358.6|2358.4|2358.1|92
1635813600000|2021-11-02 00:40:00|2358.5|2358.2|2358.5|2358.2|2358.9|2358.6|2358.3|2358|58
1635813900000|2021-11-02 00:45:00|2358.4|2358.1|2359.1|2358.8|2359.2|2358.9|2358.4|2358.1|75
1635814200000|2021-11-02 00:50:00|2359.3|2359|2359.2|2358.9|2360.2|2359.9|2358.9|2358.6|99
1635814500000|2021-11-02 00:55:00|2359.3|2359|2359.6|2359.3|2359.9|2359.6|2358.9|2358.6|27
1635814800000|2021-11-02 01:00:00|2359.7|2359.4|2360.7|2360.4|2361.3|2361|2359.5|2359.2|193
1635815100000|2021-11-02 01:05:00|2360.8|2360.5|2362.3|2362|2362.5|2362.2|2360.8|2360.5|275
1635815400000|2021-11-02 01:10:00|2362.4|2362.1|2361.7|2361.4|2362.7|2362.4|2361.6|2361.3|143
1635815700000|2021-11-02 01:15:00|2361.6|2361.3|2361.1|2360.8|2362.2|2361.9|2361|2360.7|179
1635816000000|2021-11-02 01:20:00|2361.2|2360.9|2360.8|2360.5|2361.5|2361.2|2360.4|2360.1|68
1635816300000|2021-11-02 01:25:00|2360.7|2360.4|2361|2360.7|2361.2|2360.9|2360.3|2360|85
1635816600000|2021-11-02 01:30:00|2361.1|2360.8|2359.4|2359.1|2361.7|2361.4|2359.2|2358.9|347
1635816900000|2021-11-02 01:35:00|2359.3|2359|2359.7|2359.4|2359.8|2359.5|2358.9|2358.6|114
1635817200000|2021-11-02 01:40:00|2359.8|2359.5|2360|2359.7|2360.3|2360|2359.1|2358.8|104
1635817500000|2021-11-02 01:45:00|2360.1|2359.8|2359.6|2359.3|2360.3|2360|2359.2|2358.9|78
1635817800000|2021-11-02 01:50:00|2359.5|2359.2|2360.1|2359.8|2360.3|2360|2359.2|2358.9|105
1635818100000|2021-11-02 01:55:00|2360|2359.7|2359.4|2359.1|2360.1|2359.8|2359.2|2358.9|41
1635818400000|2021-11-02 02:00:00|2359.3|2359|2360.3|2360|2360.4|2360.1|2359.2|2358.9|91
1635818700000|2021-11-02 02:05:00|2360.4|2360.1|2358.7|2358.4|2360.4|2360.1|2358.5|2358.2|104
1635819000000|2021-11-02 02:10:00|2358.9|2358.6|2359.3|2359|2359.4|2359.1|2358.8|2358.5|42
1635819300000|2021-11-02 02:15:00|2359.2|2358.9|2358.9|2358.6|2359.5|2359.2|2358.7|2358.4|49
1635819600000|2021-11-02 02:20:00|2358.8|2358.5|2359|2358.7|2359.1|2358.8|2358.5|2358.2|43
1635819900000|2021-11-02 02:25:00|2359.1|2358.8|2358.9|2358.6|2359.6|2359.3|2358.9|2358.6|63
1635820200000|2021-11-02 02:30:00|2358.8|2358.5|2356.6|2356.3|2358.8|2358.5|2356.3|2356|245
1635820500000|2021-11-02 02:35:00|2356.5|2356.2|2357|2356.7|2357|2356.7|2356.1|2355.8|60
1635820800000|2021-11-02 02:40:00|2356.9|2356.6|2355.5|2355.2|2356.9|2356.6|2355.3|2355|205
1635821100000|2021-11-02 02:45:00|2355.4|2355.1|2355.3|2355|2355.9|2355.6|2355|2354.7|146
1635821400000|2021-11-02 02:50:00|2355.4|2355.1|2355|2354.7|2355.7|2355.4|2354.9|2354.6|23
1635821700000|2021-11-02 02:55:00|2354.9|2354.6|2355.8|2355.5|2355.9|2355.6|2354.9|2354.6|61
1635822000000|2021-11-02 03:00:00|2355.7|2355.4|2356.7|2356.4|2356.8|2356.5|2355.7|2355.4|29
1635822300000|2021-11-02 03:05:00|2356.6|2356.3|2356.7|2356.4|2357|2356.7|2356.5|2356.2|22
1635822600000|2021-11-02 03:10:00|2356.8|2356.5|2356.1|2355.8|2356.8|2356.5|2355.1|2354.8|74
1635822900000|2021-11-02 03:15:00|2356|2355.7|2355.5|2355.2|2356.9|2356.6|2355.2|2354.9|69
1635823200000|2021-11-02 03:20:00|2355.6|2355.3|2356.4|2356.1|2356.5|2356.2|2354.8|2354.5|87
1635823500000|2021-11-02 03:25:00|2356.3|2356|2356.2|2355.9|2356.4|2356.1|2355.7|2355.4|60
1635823800000|2021-11-02 03:30:00|2356.3|2356|2356.5|2356.2|2356.8|2356.5|2355.7|2355.4|129
1635824100000|2021-11-02 03:35:00|2356.4|2356.1|2357.3|2357|2357.4|2357.1|2356.3|2356|75
1635824400000|2021-11-02 03:40:00|2357.4|2357.1|2356.8|2356.5|2357.4|2357.1|2356.2|2355.9|57
1635824700000|2021-11-02 03:45:00|2356.7|2356.4|2357|2356.7|2357|2356.7|2356.4|2356.1|10
1635825000000|2021-11-02 03:50:00|2356.7|2356.4|2356.7|2356.4|2357|2356.7|2356.5|2356.2|45
1635825300000|2021-11-02 03:55:00|2356.6|2356.3|2357.4|2357.1|2357.4|2357.1|2356.6|2356.3|29
1635825600000|2021-11-02 04:00:00|2357.3|2357|2356.7|2356.4|2357.4|2357.1|2356.6|2356.3|60
1635825900000|2021-11-02 04:05:00|2356.6|2356.3|2357.7|2357.4|2358.4|2358.1|2356.6|2356.3|267
1635826200000|2021-11-02 04:10:00|2357.6|2357.3|2358.4|2358.1|2358.9|2358.6|2357.6|2357.3|184
1635826500000|2021-11-02 04:15:00|2358.3|2358|2357.6|2357.3|2358.3|2358|2357.5|2357.2|19
1635826800000|2021-11-02 04:20:00|2357.7|2357.4|2357.6|2357.3|2357.8|2357.5|2357.3|2357|20
1635827100000|2021-11-02 04:25:00|2357.5|2357.2|2357.8|2357.5|2357.8|2357.5|2357.2|2356.9|20
1635827400000|2021-11-02 04:30:00|2357.7|2357.4|2357.4|2357.1|2358.1|2357.8|2357|2356.7|49
1635827700000|2021-11-02 04:35:00|2357.3|2357|2357.4|2357.1|2357.7|2357.4|2357|2356.7|84
1635828000000|2021-11-02 04:40:00|2357.3|2357|2357.3|2357|2357.8|2357.5|2357.2|2356.9|20
1635828300000|2021-11-02 04:45:00|2357.4|2357.1|2357.3|2357|2357.7|2357.4|2357.1|2356.8|20
1635828600000|2021-11-02 04:50:00|2357.4|2357.1|2357|2356.7|2357.4|2357.1|2356.6|2356.3|79
1635828900000|2021-11-02 04:55:00|2356.9|2356.6|2357|2356.7|2357.4|2357.1|2356.8|2356.5|24
1635829200000|2021-11-02 05:00:00|2356.9|2356.6|2356.4|2356.1|2357.2|2356.9|2356|2355.7|49
1635829500000|2021-11-02 05:05:00|2356.3|2356|2357.2|2356.9|2357.5|2357.2|2356.2|2355.9|73
1635829800000|2021-11-02 05:10:00|2357.3|2357|2357.2|2356.9|2357.5|2357.2|2356.9|2356.6|36
1635830100000|2021-11-02 05:15:00|2357.3|2357|2356.2|2355.9|2357.3|2357|2356.1|2355.8|43
1635830400000|2021-11-02 05:20:00|2356.3|2356|2356.5|2356.2|2356.7|2356.4|2356|2355.7|35
1635830700000|2021-11-02 05:25:00|2356.4|2356.1|2357|2356.7|2357.1|2356.8|2356.1|2355.8|61
1635831000000|2021-11-02 05:30:00|2356.9|2356.6|2357.3|2357|2357.7|2357.4|2356.8|2356.5|79
1635831300000|2021-11-02 05:35:00|2357.2|2356.9|2360.5|2360.2|2360.5|2360.2|2357.1|2356.8|197
1635831600000|2021-11-02 05:40:00|2360.4|2360.1|2359.6|2359.3|2361.1|2360.8|2359.4|2359.1|65
1635831900000|2021-11-02 05:45:00|2359.5|2359.2|2360.5|2360.2|2360.6|2360.3|2359.2|2358.9|117
1635832200000|2021-11-02 05:50:00|2360.6|2360.3|2360.6|2360.3|2361.3|2361|2360.4|2360.1|130
1635832500000|2021-11-02 05:55:00|2360.5|2360.2|2359.8|2359.5|2360.5|2360.2|2359.4|2359.1|71
1635832800000|2021-11-02 06:00:00|2359.6|2359.3|2358.5|2358.2|2359.9|2359.6|2358.2|2357.9|94
1635833100000|2021-11-02 06:05:00|2358.4|2358.1|2359.8|2359.5|2359.9|2359.6|2357.9|2357.6|65
1635833400000|2021-11-02 06:10:00|2359.9|2359.6|2359.4|2359.1|2360.2|2359.9|2359.2|2358.9|66
1635833700000|2021-11-02 06:15:00|2359.5|2359.2|2360.2|2359.9|2360.7|2360.4|2359.4|2359.1|32
1635834000000|2021-11-02 06:20:00|2360.3|2360|2359.8|2359.5|2360.6|2360.3|2359.6|2359.3|24
1635834300000|2021-11-02 06:25:00|2359.7|2359.4|2359.6|2359.3|2359.8|2359.5|2358.7|2358.4|31
1635834600000|2021-11-02 06:30:00|2359.5|2359.2|2360.3|2360|2360.4|2360.1|2358.6|2358.3|36
1635834900000|2021-11-02 06:35:00|2360.4|2360.1|2360.3|2360|2360.8|2360.5|2360.2|2359.9|30
1635835200000|2021-11-02 06:40:00|2360.4|2360.1|2360.9|2360.6|2361|2360.7|2360|2359.7|10
1635835500000|2021-11-02 06:45:00|2361|2360.7|2361.4|2361.1|2361.5|2361.2|2360.5|2360.2|37
1635835800000|2021-11-02 06:50:00|2361.5|2361.2|2362|2361.7|2362|2361.7|2361|2360.7|73
1635836100000|2021-11-02 06:55:00|2362.1|2361.8|2361.6|2361.3|2362.1|2361.8|2361.3|2361|41
1635836400000|2021-11-02 07:00:00|2361.5|2361.2|2360.1|2359.8|2361.8|2361.5|2359.9|2359.6|121
1635836700000|2021-11-02 07:05:00|2360.2|2359.9|2360.2|2359.9|2360.8|2360.5|2360|2359.7|65
1635837000000|2021-11-02 07:10:00|2360.3|2360|2361.9|2361.6|2361.9|2361.6|2360.1|2359.8|75
1635837300000|2021-11-02 07:15:00|2361.8|2361.5|2362.3|2362|2363.1|2362.8|2361.8|2361.5|220
1635837600000|2021-11-02 07:20:00|2362.2|2361.9|2361.6|2361.3|2362.2|2361.9|2360.6|2360.3|131
1635837900000|2021-11-02 07:25:00|2361.7|2361.4|2361.5|2361.2|2361.8|2361.5|2360.5|2360.2|75
1635838200000|2021-11-02 07:30:00|2361.4|2361.1|2362.1|2361.8|2362.1|2361.8|2361.2|2360.9|62
1635838500000|2021-11-02 07:35:00|2362.2|2361.9|2362.5|2362.2|2362.6|2362.3|2361.7|2361.4|43
1635838800000|2021-11-02 07:40:00|2362.4|2362.1|2361.5|2361.2|2362.4|2362.1|2361.3|2361|45
1635839100000|2021-11-02 07:45:00|2361.4|2361.1|2362.2|2361.9|2362.5|2362.2|2361.3|2361|55
1635839400000|2021-11-02 07:50:00|2362.1|2361.8|2364.4|2364.1|2364.4|2364.1|2361.9|2361.6|105
1635839700000|2021-11-02 07:55:00|2364.3|2364|2362.9|2362.6|2364.5|2364.2|2362.6|2362.3|141
1635840000000|2021-11-02 08:00:00|2362.8|2362.5|2362.9|2362.6|2363.5|2363.2|2361.8|2361.5|254
1635840300000|2021-11-02 08:05:00|2362.8|2362.5|2362.5|2362.2|2364.9|2364.6|2362.4|2362.1|292
1635840600000|2021-11-02 08:10:00|2362.3|2362|2363.4|2363.1|2363.6|2363.3|2362.3|2362|142
1635840900000|2021-11-02 08:15:00|2363.5|2363.2|2363.8|2363.5|2364.7|2364.4|2362.8|2362.5|240
1635841200000|2021-11-02 08:20:00|2363.7|2363.4|2363.7|2363.4|2364.8|2364.5|2363.3|2363|109
1635841500000|2021-11-02 08:25:00|2363.9|2363.6|2364.1|2363.8|2364.8|2364.5|2363.6|2363.3|99
1635841800000|2021-11-02 08:30:00|2364|2363.7|2364.9|2364.6|2365.8|2365.5|2363.6|2363.3|239
1635842100000|2021-11-02 08:35:00|2364.8|2364.5|2363|2362.7|2364.9|2364.6|2363|2362.7|263
1635842400000|2021-11-02 08:40:00|2362.9|2362.6|2363.5|2363.2|2363.9|2363.6|2362.4|2362.1|159
1635842700000|2021-11-02 08:45:00|2363.8|2363.5|2362.6|2362.3|2363.8|2363.5|2361.4|2361.1|112
1635843000000|2021-11-02 08:50:00|2362.5|2362.2|2362.2|2361.9|2363|2362.7|2362|2361.7|71
1635843300000|2021-11-02 08:55:00|2362.1|2361.8|2360.1|2359.8|2362.1|2361.8|2359.7|2359.4|261
1635843600000|2021-11-02 09:00:00|2360.2|2359.9|2360.8|2360.5|2360.9|2360.6|2359|2358.7|251
1635843900000|2021-11-02 09:05:00|2360.7|2360.4|2362.6|2362.3|2363.1|2362.8|2360.7|2360.4|201
1635844200000|2021-11-02 09:10:00|2362.7|2362.4|2362.2|2361.9|2363|2362.7|2361.9|2361.6|68
1635844500000|2021-11-02 09:15:00|2362.1|2361.8|2362.8|2362.5|2363.9|2363.6|2361.3|2361|147
1635844800000|2021-11-02 09:20:00|2362.9|2362.6|2363.7|2363.4|2364.3|2364|2362.6|2362.3|163
1635845100000|2021-11-02 09:25:00|2363.6|2363.3|2362.8|2362.5|2363.6|2363.3|2362.2|2361.9|163
1635845400000|2021-11-02 09:30:00|2362.9|2362.6|2360.7|2360.4|2363.3|2363|2360.7|2360.4|232
1635845700000|2021-11-02 09:35:00|2360.6|2360.3|2359.4|2359.1|2361.4|2361.1|2359.1|2358.8|238
1635846000000|2021-11-02 09:40:00|2359.5|2359.2|2360.2|2359.9|2360.2|2359.9|2358.9|2358.6|118
1635846300000|2021-11-02 09:45:00|2360.1|2359.8|2360.3|2360|2360.9|2360.6|2359.6|2359.3|103
1635846600000|2021-11-02 09:50:00|2360.2|2359.9|2359.8|2359.5|2360.3|2360|2359.2|2358.9|114
1635846900000|2021-11-02 09:55:00|2359.7|2359.4|2361.2|2360.9|2361.5|2361.2|2359.4|2359.1|85
1635847200000|2021-11-02 10:00:00|2361.1|2360.8|2359.7|2359.4|2361.5|2361.2|2359.4|2359.1|105
1635847500000|2021-11-02 10:05:00|2359.6|2359.3|2358.2|2357.9|2359.7|2359.4|2358.1|2357.8|190
1635847800000|2021-11-02 10:10:00|2358.1|2357.8|2359.2|2358.9|2359.6|2359.3|2358|2357.7|80
1635848100000|2021-11-02 10:15:00|2359.1|2358.8|2359.5|2359.2|2359.9|2359.6|2358.3|2358|106
1635848400000|2021-11-02 10:20:00|2359.6|2359.3|2360.4|2360.1|2360.5|2360.2|2358.7|2358.4|152
1635848700000|2021-11-02 10:25:00|2360.3|2360|2359.6|2359.3|2360.9|2360.6|2359.2|2358.9|92
1635849000000|2021-11-02 10:30:00|2359.5|2359.2|2361.1|2360.8|2361.4|2361.1|2359.5|2359.2|114
1635849300000|2021-11-02 10:35:00|2361.4|2361.1|2361.3|2361|2361.7|2361.4|2360.7|2360.4|97
1635849600000|2021-11-02 10:40:00|2361.2|2360.9|2361|2360.7|2362.1|2361.8|2360.9|2360.6|63
1635849900000|2021-11-02 10:45:00|2360.9|2360.6|2360.6|2360.3|2361.3|2361|2360.5|2360.2|129
1635850200000|2021-11-02 10:50:00|2360.5|2360.2|2361.2|2360.9|2361.3|2361|2360.1|2359.8|99
1635850500000|2021-11-02 10:55:00|2361.3|2361|2362.6|2362.3|2362.8|2362.5|2361.2|2360.9|127
1635850800000|2021-11-02 11:00:00|2362.5|2362.2|2361.7|2361.4|2363|2362.7|2361.4|2361.1|271
1635851100000|2021-11-02 11:05:00|2361.6|2361.3|2360.3|2360|2361.7|2361.4|2360.3|2360|252
1635851400000|2021-11-02 11:10:00|2360.4|2360.1|2361.5|2361.2|2361.9|2361.6|2360.3|2360|141
1635851700000|2021-11-02 11:15:00|2361.4|2361.1|2361.9|2361.6|2361.9|2361.6|2360.4|2360.1|158
1635852000000|2021-11-02 11:20:00|2361.8|2361.5|2361.1|2360.8|2362.5|2362.2|2360.2|2359.9|172
1635852300000|2021-11-02 11:25:00|2361|2360.7|2360.5|2360.2|2361.2|2360.9|2360.3|2360|80
1635852600000|2021-11-02 11:30:00|2360.4|2360.1|2362.3|2362|2362.6|2362.3|2360.3|2360|183
1635852900000|2021-11-02 11:35:00|2362.2|2361.9|2362.7|2362.4|2362.9|2362.6|2361.4|2361.1|214
1635853200000|2021-11-02 11:40:00|2362.8|2362.5|2362.9|2362.6|2363.5|2363.2|2362.4|2362.1|328
1635853500000|2021-11-02 11:45:00|2363|2362.7|2363.8|2363.5|2364.2|2363.9|2363|2362.7|202
1635853800000|2021-11-02 11:50:00|2363.7|2363.4|2364.1|2363.8|2364.3|2364|2363.3|2363|143
1635854100000|2021-11-02 11:55:00|2364.2|2363.9|2363.1|2362.8|2364.2|2363.9|2363.1|2362.8|171
1635854400000|2021-11-02 12:00:00|2363.3|2363|2364.4|2364.1|2365.1|2364.8|2363.1|2362.8|483
1635854700000|2021-11-02 12:05:00|2364.5|2364.2|2364.6|2364.3|2365|2364.7|2363.7|2363.4|363
1635855000000|2021-11-02 12:10:00|2364.7|2364.4|2364.9|2364.6|2365.4|2365.1|2364.2|2363.9|135
1635855300000|2021-11-02 12:15:00|2364.8|2364.5|2363.9|2363.6|2364.8|2364.5|2363.6|2363.3|350
1635855600000|2021-11-02 12:20:00|2364|2363.7|2364.1|2363.8|2364.7|2364.4|2363.6|2363.3|298
1635855900000|2021-11-02 12:25:00|2364|2363.7|2364.4|2364.1|2364.6|2364.3|2363.7|2363.4|136
1635856200000|2021-11-02 12:30:00|2364.3|2364|2365.3|2365|2365.3|2365|2364.1|2363.8|176
1635856500000|2021-11-02 12:35:00|2365.4|2365.1|2364.6|2364.3|2367.4|2367.1|2364.2|2363.9|718
1635856800000|2021-11-02 12:40:00|2364.5|2364.2|2363.7|2363.4|2365.2|2364.9|2363.6|2363.3|226
1635857100000|2021-11-02 12:45:00|2363.6|2363.3|2364|2363.7|2364|2363.7|2363.2|2362.9|256
1635857400000|2021-11-02 12:50:00|2363.9|2363.6|2363.1|2362.8|2364.4|2364.1|2362.6|2362.3|321
1635857700000|2021-11-02 12:55:00|2363.2|2362.9|2363.3|2363|2364.4|2364.1|2362.9|2362.6|218
1635858000000|2021-11-02 13:00:00|2363.4|2363.1|2363.2|2362.9|2364.5|2364.2|2362.8|2362.5|220
1635858300000|2021-11-02 13:05:00|2363.1|2362.8|2363.6|2363.3|2363.9|2363.6|2362.8|2362.5|155
1635858600000|2021-11-02 13:10:00|2363.5|2363.2|2361.7|2361.4|2363.7|2363.4|2361|2360.7|606
1635858900000|2021-11-02 13:15:00|2361.8|2361.5|2362.6|2362.3|2362.9|2362.6|2360.9|2360.6|370
1635859200000|2021-11-02 13:20:00|2362.5|2362.2|2363.5|2363.2|2363.6|2363.3|2361.8|2361.5|345
1635859500000|2021-11-02 13:25:00|2363.4|2363.1|2361.9|2361.6|2363.5|2363.2|2361.7|2361.4|640
1635859800000|2021-11-02 13:30:00|2361.7|2361.4|2351.6|2351.3|2361.9|2361.6|2350.5|2350.2|9688
1635860100000|2021-11-02 13:35:00|2351.7|2351.4|2348.4|2348.1|2354.7|2354.4|2348.2|2347.9|5673
1635860400000|2021-11-02 13:40:00|2348.3|2348|2347.8|2347.5|2348.3|2348|2344.5|2344.2|5766
1635860700000|2021-11-02 13:45:00|2347.9|2347.6|2348.6|2348.3|2352.9|2352.6|2346.4|2346.1|5214
1635861000000|2021-11-02 13:50:00|2347.7|2347.4|2353.3|2353|2355.9|2355.6|2347|2346.7|4417
1635861300000|2021-11-02 13:55:00|2353.5|2353.2|2354.8|2354.5|2357.4|2357.1|2351.6|2351.3|3360
1635861600000|2021-11-02 14:00:00|2354.4|2354.1|2360.3|2360|2360.7|2360.4|2353|2352.7|3877
1635861900000|2021-11-02 14:05:00|2360.4|2360.1|2365.7|2365.4|2365.8|2365.5|2356.5|2356.2|5047
1635862200000|2021-11-02 14:10:00|2365.8|2365.5|2357.5|2357.2|2366.5|2366.2|2357.3|2357|3975
1635862500000|2021-11-02 14:15:00|2357.4|2357.1|2359.2|2358.9|2362.1|2361.8|2355.8|2355.5|3555
1635862800000|2021-11-02 14:20:00|2359.5|2359.2|2356.1|2355.8|2360.1|2359.8|2353|2352.7|3047
1635863100000|2021-11-02 14:25:00|2356.2|2355.9|2352.7|2352.4|2357.5|2357.2|2351.3|2351|2948
1635863400000|2021-11-02 14:30:00|2352.3|2352|2353.6|2353.3|2356.5|2356.2|2351|2350.7|2589
1635863700000|2021-11-02 14:35:00|2353.7|2353.4|2357.7|2357.4|2358.3|2358|2351.9|2351.6|3371
1635864000000|2021-11-02 14:40:00|2357.4|2357.1|2353.9|2353.6|2357.4|2357.1|2352.9|2352.6|3117
1635864300000|2021-11-02 14:45:00|2354.3|2354|2355.7|2355.4|2356.8|2356.5|2352.5|2352.2|1839
1635864600000|2021-11-02 14:50:00|2355.8|2355.5|2359.2|2358.9|2360.4|2360.1|2354.6|2354.3|2350
1635864900000|2021-11-02 14:55:00|2359.1|2358.8|2360.9|2360.6|2362.3|2362|2357.9|2357.6|1928
1635865200000|2021-11-02 15:00:00|2361.1|2360.8|2359.9|2359.6|2364.8|2364.5|2359.5|2359.2|2751
1635865500000|2021-11-02 15:05:00|2360.1|2359.8|2358.1|2357.8|2362.5|2362.2|2357.8|2357.5|2137
1635865800000|2021-11-02 15:10:00|2357.9|2357.6|2360.2|2359.9|2360.5|2360.2|2356.4|2356.1|1527
1635866100000|2021-11-02 15:15:00|2360.4|2360.1|2358.4|2358.1|2360.8|2360.5|2356.9|2356.6|1977
1635866400000|2021-11-02 15:20:00|2358.5|2358.2|2355.1|2354.8|2358.8|2358.5|2354.5|2354.2|1998
1635866700000|2021-11-02 15:25:00|2355.2|2354.9|2357.8|2357.5|2358.5|2358.2|2355.2|2354.9|1829
1635867000000|2021-11-02 15:30:00|2357.9|2357.6|2356.4|2356.1|2358.4|2358.1|2355.1|2354.8|1374
1635867300000|2021-11-02 15:35:00|2356.5|2356.2|2356.9|2356.6|2357.8|2357.5|2355.2|2354.9|1059
1635867600000|2021-11-02 15:40:00|2356.8|2356.5|2360.2|2359.9|2360.4|2360.1|2355.8|2355.5|1454
1635867900000|2021-11-02 15:45:00|2359.8|2359.5|2357.5|2357.2|2361.9|2361.6|2356.8|2356.5|1948
1635868200000|2021-11-02 15:50:00|2357.6|2357.3|2354.6|2354.3|2358.5|2358.2|2354.2|2353.9|1136
1635868500000|2021-11-02 15:55:00|2354.5|2354.2|2351.3|2351|2354.9|2354.6|2350.5|2350.2|1969
1635868800000|2021-11-02 16:00:00|2350.9|2350.6|2352.7|2352.4|2354.4|2354.1|2350.9|2350.6|1578
1635869100000|2021-11-02 16:05:00|2352.8|2352.5|2350.8|2350.5|2353.5|2353.2|2350.5|2350.2|1834
1635869400000|2021-11-02 16:10:00|2350.9|2350.6|2354.8|2354.5|2354.8|2354.5|2350.6|2350.3|1340
1635869700000|2021-11-02 16:15:00|2354.9|2354.6|2355.7|2355.4|2356.4|2356.1|2354.6|2354.3|1113
1635870000000|2021-11-02 16:20:00|2355.8|2355.5|2356.2|2355.9|2357.1|2356.8|2355.7|2355.4|829
1635870300000|2021-11-02 16:25:00|2356.3|2356|2354.1|2353.8|2356.4|2356.1|2353.7|2353.4|835
1635870600000|2021-11-02 16:30:00|2354|2353.7|2354.4|2354.1|2355.7|2355.4|2354|2353.7|865
1635870900000|2021-11-02 16:35:00|2354.6|2354.3|2354.6|2354.3|2356.1|2355.8|2354|2353.7|816
1635871200000|2021-11-02 16:40:00|2354.7|2354.4|2354.3|2354|2356.1|2355.8|2354|2353.7|695
1635871500000|2021-11-02 16:45:00|2354.4|2354.1|2358.1|2357.8|2358.8|2358.5|2354.3|2354|1419
1635871800000|2021-11-02 16:50:00|2358.2|2357.9|2357.8|2357.5|2359.5|2359.2|2357.7|2357.4|1344
1635872100000|2021-11-02 16:55:00|2357.7|2357.4|2355.5|2355.2|2357.7|2357.4|2355.2|2354.9|1051
1635872400000|2021-11-02 17:00:00|2355.6|2355.3|2352.7|2352.4|2355.7|2355.4|2352.1|2351.8|1078
1635872700000|2021-11-02 17:05:00|2352.8|2352.5|2353.6|2353.3|2354.4|2354.1|2352|2351.7|921
1635873000000|2021-11-02 17:10:00|2353.4|2353.1|2353.7|2353.4|2355.1|2354.8|2353.3|2353|878
1635873300000|2021-11-02 17:15:00|2353.8|2353.5|2354.3|2354|2355.4|2355.1|2353.7|2353.4|698
1635873600000|2021-11-02 17:20:00|2354.4|2354.1|2354.2|2353.9|2356.1|2355.8|2353.6|2353.3|750
1635873900000|2021-11-02 17:25:00|2354.1|2353.8|2351.4|2351.1|2354.4|2354.1|2351.2|2350.9|880
1635874200000|2021-11-02 17:30:00|2351.5|2351.2|2350.6|2350.3|2353.4|2353.1|2350.1|2349.8|1546
1635874500000|2021-11-02 17:35:00|2350.7|2350.4|2351.1|2350.8|2352.2|2351.9|2348.7|2348.4|939
1635874800000|2021-11-02 17:40:00|2351.2|2350.9|2354.1|2353.8|2354.3|2354|2350.8|2350.5|848
1635875100000|2021-11-02 17:45:00|2354|2353.7|2351.9|2351.6|2354.4|2354.1|2351.8|2351.5|567
1635875400000|2021-11-02 17:50:00|2352.1|2351.8|2353.7|2353.4|2354|2353.7|2352.1|2351.8|398
1635875700000|2021-11-02 17:55:00|2353.8|2353.5|2354.5|2354.2|2355.1|2354.8|2353.7|2353.4|685
1635876000000|2021-11-02 18:00:00|2354.7|2354.4|2355.8|2355.5|2356.7|2356.4|2353.8|2353.5|765
1635876300000|2021-11-02 18:05:00|2356.2|2355.9|2352.6|2352.3|2356.3|2356|2352.4|2352.1|925
1635876600000|2021-11-02 18:10:00|2352.7|2352.4|2352.9|2352.6|2353.3|2353|2351.6|2351.3|1293
1635876900000|2021-11-02 18:15:00|2353.1|2352.8|2354.1|2353.8|2354.2|2353.9|2352.3|2352|660
1635877200000|2021-11-02 18:20:00|2354|2353.7|2353.9|2353.6|2354.4|2354.1|2352.3|2352|701
1635877500000|2021-11-02 18:25:00|2353.8|2353.5|2354.9|2354.6|2355.4|2355.1|2352.9|2352.6|941
1635877800000|2021-11-02 18:30:00|2355|2354.7|2355.9|2355.6|2357.9|2357.6|2354.5|2354.2|1081
1635878100000|2021-11-02 18:35:00|2356|2355.7|2357.6|2357.3|2357.7|2357.4|2355|2354.7|1090
1635878400000|2021-11-02 18:40:00|2357.5|2357.2|2358.8|2358.5|2359|2358.7|2357.3|2357|655
1635878700000|2021-11-02 18:45:00|2358.7|2358.4|2359.9|2359.6|2361|2360.7|2358.4|2358.1|1170
1635879000000|2021-11-02 18:50:00|2360|2359.7|2358.8|2358.5|2360.7|2360.4|2358.6|2358.3|735
1635879300000|2021-11-02 18:55:00|2358.7|2358.4|2359.8|2359.5|2360|2359.7|2358.1|2357.8|875
1635879600000|2021-11-02 19:00:00|2359.9|2359.6|2359.7|2359.4|2360.5|2360.2|2359.2|2358.9|436
1635879900000|2021-11-02 19:05:00|2359.5|2359.2|2360.7|2360.4|2360.9|2360.6|2358.7|2358.4|726
1635880200000|2021-11-02 19:10:00|2360.8|2360.5|2358.3|2358|2360.9|2360.6|2358|2357.7|1064
1635880500000|2021-11-02 19:15:00|2358.4|2358.1|2359.1|2358.8|2359.8|2359.5|2356.9|2356.6|1178
1635880800000|2021-11-02 19:20:00|2359.2|2358.9|2358.7|2358.4|2359.5|2359.2|2357.7|2357.4|769
1635881100000|2021-11-02 19:25:00|2358.8|2358.5|2358.8|2358.5|2358.9|2358.6|2356.5|2356.2|692
1635881400000|2021-11-02 19:30:00|2358.9|2358.6|2359.6|2359.3|2359.6|2359.3|2357.5|2357.2|901
1635881700000|2021-11-02 19:35:00|2359.5|2359.2|2359|2358.7|2360.5|2360.2|2358.9|2358.6|803
1635882000000|2021-11-02 19:40:00|2359.1|2358.8|2357.1|2356.8|2359.1|2358.8|2356.7|2356.4|961
1635882300000|2021-11-02 19:45:00|2356.9|2356.6|2358.2|2357.9|2360.2|2359.9|2356.7|2356.4|989
1635882600000|2021-11-02 19:50:00|2358.3|2358|2359.5|2359.2|2359.9|2359.6|2357.6|2357.3|1913
1635882900000|2021-11-02 19:55:00|2359.7|2359.4|2362.4|2362.1|2362.6|2362.3|2359.2|2358.9|5752
1635883200000|2021-11-02 20:00:00|2362.3|2362|2361.4|2361.1|2362.3|2362|2361|2360.7|2624
1635883500000|2021-11-02 20:05:00|2361.3|2361|2359.9|2359.6|2361.7|2361.4|2359.8|2359.5|791
1635883800000|2021-11-02 20:10:00|2359.8|2359.5|2361.1|2360.8|2361.4|2361.1|2359.6|2359.3|603
1635884100000|2021-11-02 20:15:00|2361|2360.7|2360.7|2360.4|2361.5|2361.2|2360.5|2360.2|305
1635884400000|2021-11-02 20:20:00|2361|2360.7|2361.4|2361.1|2361.7|2361.4|2361|2360.7|139
1635884700000|2021-11-02 20:25:00|2361.5|2361.2|2361.8|2361.5|2361.9|2361.6|2361.5|2361.2|167
1635885000000|2021-11-02 20:30:00|2361.7|2361.4|2362|2361.7|2362|2361.7|2361.5|2361.2|159
1635885300000|2021-11-02 20:35:00|2362.1|2361.8|2362.7|2362.4|2362.7|2362.4|2362|2361.7|165
1635885600000|2021-11-02 20:40:00|2362.6|2362.3|2362.6|2362.3|2362.9|2362.6|2362.5|2362.2|129
1635885900000|2021-11-02 20:45:00|2362.7|2362.4|2362.2|2361.9|2363.5|2363.2|2362.2|2361.9|238
1635886200000|2021-11-02 20:50:00|2362.3|2362|2363.1|2362.8|2363.2|2362.9|2362.2|2361.9|110
1635886500000|2021-11-02 20:55:00|2363|2362.7|2363|2362.2|2363.7|2363.4|2362.5|2362.2|653
1635886800000|2021-11-02 21:00:00|2363.1|2362.3|2363.1|2362.3|2363.1|2362.3|2363.1|2362.3|0
1635887100000|2021-11-02 21:05:00|2362.7|2361.9|2362.4|2361.6|2362.7|2361.9|2362.4|2361.6|0
1635887400000|2021-11-02 21:10:00|2362.3|2361.5|2362.3|2361.5|2362.4|2361.6|2362.3|2361.5|0
1635887700000|2021-11-02 21:15:00|2362.4|2361.6|2362.4|2361.6|2362.4|2361.6|2362.4|2361.6|0
1635888300000|2021-11-02 21:25:00|2362.3|2361.5|2362.3|2361.5|2362.4|2361.6|2362.3|2361.5|0
1635888600000|2021-11-02 21:30:00|2362.4|2361.6|2362.4|2361.6|2362.6|2361.8|2362.4|2361.6|0
1635888900000|2021-11-02 21:35:00|2362|2361.2|2361.9|2361.1|2362|2361.2|2361.9|2361.1|0
1635889200000|2021-11-02 21:40:00|2361.8|2361|2361.8|2361|2361.8|2361|2361.8|2361|0
1635889500000|2021-11-02 21:45:00|2361.7|2360.9|2361.6|2360.8|2361.7|2360.9|2361.6|2360.8|0
1635889800000|2021-11-02 21:50:00|2361.7|2360.9|2361.7|2360.9|2361.8|2361|2361.6|2360.8|0
1635890100000|2021-11-02 21:55:00|2361.6|2360.8|2361.6|2360.8|2361.7|2360.9|2361.5|2360.7|0
1635890400000|2021-11-02 22:00:00|2361.7|2360.9|2363.5|2363.2|2364|2363.7|2361.7|2360.9|281
1635890700000|2021-11-02 22:05:00|2363.4|2363.1|2363.8|2363.5|2364.2|2363.9|2362.9|2362.6|263
1635891000000|2021-11-02 22:10:00|2363.7|2363.4|2363.9|2363.6|2364.3|2364|2363.7|2363.4|63
1635891300000|2021-11-02 22:15:00|2363.7|2363.4|2363.8|2363.5|2363.9|2363.6|2363.6|2363.3|28
1635891600000|2021-11-02 22:20:00|2363.9|2363.6|2363.7|2363.4|2363.9|2363.6|2363.5|2363.2|31
1635891900000|2021-11-02 22:25:00|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.5|2363.2|18
1635892200000|2021-11-02 22:30:00|2363.5|2363.2|2363.9|2363.6|2364|2363.7|2363.5|2363.2|97
1635892500000|2021-11-02 22:35:00|2364|2363.7|2364.5|2364.2|2364.5|2364.2|2363.9|2363.6|71
1635892800000|2021-11-02 22:40:00|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2363.8|2363.5|82
1635893100000|2021-11-02 22:45:00|2364.3|2364|2364.5|2364.2|2364.8|2364.5|2364.3|2364|43
1635893400000|2021-11-02 22:50:00|2364.4|2364.1|2363.5|2363.2|2364.5|2364.2|2363.4|2363.1|89
1635893700000|2021-11-02 22:55:00|2363.4|2363.1|2363.3|2363|2363.6|2363.3|2363.2|2362.9|21
1635894000000|2021-11-02 23:00:00|2363.4|2363.1|2363.7|2363.4|2363.8|2363.5|2363.4|2363.1|60
1635894300000|2021-11-02 23:05:00|2363.6|2363.3|2363|2362.7|2363.8|2363.5|2363|2362.7|21
1635894600000|2021-11-02 23:10:00|2363.1|2362.8|2362.9|2362.6|2363.3|2363|2362.7|2362.4|42
1635894900000|2021-11-02 23:15:00|2362.8|2362.5|2362.8|2362.5|2363.1|2362.8|2362.7|2362.4|25
1635895200000|2021-11-02 23:20:00|2362.7|2362.4|2363|2362.7|2363|2362.7|2362.6|2362.3|38
1635895500000|2021-11-02 23:25:00|2362.9|2362.6|2364.5|2364.2|2364.6|2364.3|2362.9|2362.6|190
1635895800000|2021-11-02 23:30:00|2364.6|2364.3|2364.2|2363.9|2364.7|2364.4|2364|2363.7|42
1635896100000|2021-11-02 23:35:00|2364.1|2363.8|2364.1|2363.8|2364.2|2363.9|2364|2363.7|17
1635896400000|2021-11-02 23:40:00|2364|2363.7|2363.7|2363.4|2364.1|2363.8|2363.4|2363.1|14
1635896700000|2021-11-02 23:45:00|2363.6|2363.3|2363.5|2363.2|2363.7|2363.4|2363.4|2363.1|5
1635897000000|2021-11-02 23:50:00|2363.4|2363.1|2363.4|2363.1|2363.5|2363.2|2363.1|2362.8|22
1635897300000|2021-11-02 23:55:00|2363.3|2363|2363.6|2363.3|2363.7|2363.4|2363.1|2362.8|42
1635897600000|2021-11-03 00:00:00|2363.5|2363.2|2362.6|2362.3|2363.6|2363.3|2362.3|2362|107
1635897900000|2021-11-03 00:05:00|2362.7|2362.4|2362.2|2361.9|2363|2362.7|2362.1|2361.8|162
1635898200000|2021-11-03 00:10:00|2362.1|2361.8|2362.3|2362|2362.7|2362.4|2362.1|2361.8|39
1635898500000|2021-11-03 00:15:00|2362.4|2362.1|2362.7|2362.4|2362.7|2362.4|2361.6|2361.3|209
1635898800000|2021-11-03 00:20:00|2362.6|2362.3|2362.4|2362.1|2363.2|2362.9|2362.4|2362.1|65
1635899100000|2021-11-03 00:25:00|2362.5|2362.2|2362.5|2362.2|2362.9|2362.6|2362.1|2361.8|27
1635899400000|2021-11-03 00:30:00|2362.6|2362.3|2362.9|2362.6|2363|2362.7|2362.4|2362.1|31
1635899700000|2021-11-03 00:35:00|2362.8|2362.5|2363.6|2363.3|2363.8|2363.5|2362.8|2362.5|51
1635900000000|2021-11-03 00:40:00|2363.7|2363.4|2363.6|2363.3|2364|2363.7|2363.4|2363.1|47
1635900300000|2021-11-03 00:45:00|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.4|2363.1|26
1635900600000|2021-11-03 00:50:00|2363.7|2363.4|2364.2|2363.9|2364.3|2364|2363.7|2363.4|30
1635900900000|2021-11-03 00:55:00|2364.3|2364|2364.3|2364|2364.5|2364.2|2364.1|2363.8|37
1635901200000|2021-11-03 01:00:00|2364|2363.7|2365|2364.7|2365.5|2365.2|2363.9|2363.6|190
1635901500000|2021-11-03 01:05:00|2364.9|2364.6|2364.6|2364.3|2364.9|2364.6|2364.5|2364.2|38
1635901800000|2021-11-03 01:10:00|2364.7|2364.4|2366|2365.7|2366|2365.7|2364.7|2364.4|103
1635902100000|2021-11-03 01:15:00|2366.1|2365.8|2365.8|2365.5|2366.2|2365.9|2365.5|2365.2|68
1635902400000|2021-11-03 01:20:00|2365.7|2365.4|2365.8|2365.5|2366|2365.7|2365.3|2365|48
1635902700000|2021-11-03 01:25:00|2365.9|2365.6|2366|2365.7|2366.3|2366|2365.5|2365.2|48
1635903000000|2021-11-03 01:30:00|2365.9|2365.6|2365.8|2365.5|2366.2|2365.9|2365.7|2365.4|28
1635903300000|2021-11-03 01:35:00|2365.9|2365.6|2367.6|2367.3|2367.9|2367.6|2365.9|2365.6|295
1635903600000|2021-11-03 01:40:00|2367.5|2367.2|2366.5|2366.2|2367.7|2367.4|2366.5|2366.2|177
1635903900000|2021-11-03 01:45:00|2366.4|2366.1|2365.5|2365.2|2367|2366.7|2365.5|2365.2|89
1635904200000|2021-11-03 01:50:00|2365.6|2365.3|2365.9|2365.6|2366.2|2365.9|2365.3|2365|41
1635904500000|2021-11-03 01:55:00|2366|2365.7|2364|2363.7|2366.1|2365.8|2363.9|2363.6|105
1635904800000|2021-11-03 02:00:00|2363.8|2363.5|2362.6|2362.3|2364.4|2364.1|2362.6|2362.3|145
1635905100000|2021-11-03 02:05:00|2362.7|2362.4|2362.5|2362.2|2362.9|2362.6|2362.5|2362.2|37
1635905400000|2021-11-03 02:10:00|2362.4|2362.1|2362.3|2362|2362.7|2362.4|2362.1|2361.8|53
1635905700000|2021-11-03 02:15:00|2362.4|2362.1|2362.3|2362|2363|2362.7|2362.2|2361.9|66
1635906000000|2021-11-03 02:20:00|2362.4|2362.1|2364.2|2363.9|2364.2|2363.9|2362.4|2362.1|77
1635906300000|2021-11-03 02:25:00|2364.1|2363.8|2363.7|2363.4|2364.1|2363.8|2363.6|2363.3|22
1635906600000|2021-11-03 02:30:00|2363.6|2363.3|2363.3|2363|2364.3|2364|2363.1|2362.8|46
1635906900000|2021-11-03 02:35:00|2363.2|2362.9|2363.1|2362.8|2363.4|2363.1|2362.4|2362.1|34
1635907200000|2021-11-03 02:40:00|2363.2|2362.9|2363.2|2362.9|2363.4|2363.1|2362.7|2362.4|26
1635907500000|2021-11-03 02:45:00|2363.3|2363|2363.7|2363.4|2363.8|2363.5|2363.3|2363|40
1635907800000|2021-11-03 02:50:00|2363.6|2363.3|2363.5|2363.2|2363.8|2363.5|2363.5|2363.2|7
1635908100000|2021-11-03 02:55:00|2363.6|2363.3|2362.9|2362.6|2363.7|2363.4|2362.7|2362.4|22
1635908400000|2021-11-03 03:00:00|2363|2362.7|2362.6|2362.3|2363.2|2362.9|2362.6|2362.3|14
1635908700000|2021-11-03 03:05:00|2362.5|2362.2|2362.7|2362.4|2363|2362.7|2362.2|2361.9|34
1635909000000|2021-11-03 03:10:00|2362.6|2362.3|2362.1|2361.8|2362.7|2362.4|2361.8|2361.5|126
1635909300000|2021-11-03 03:15:00|2362.2|2361.9|2361.5|2361.2|2362.3|2362|2361.5|2361.2|61
1635909600000|2021-11-03 03:20:00|2361.6|2361.3|2361.8|2361.5|2362|2361.7|2361.6|2361.3|25
1635909900000|2021-11-03 03:25:00|2361.9|2361.6|2362.1|2361.8|2362.2|2361.9|2361.8|2361.5|11
1635910200000|2021-11-03 03:30:00|2361.9|2361.6|2362.2|2361.9|2362.3|2362|2361.9|2361.6|11
1635910500000|2021-11-03 03:35:00|2362|2361.7|2361.7|2361.4|2362|2361.7|2361.4|2361.1|26
1635910800000|2021-11-03 03:40:00|2361.8|2361.5|2362.1|2361.8|2362.3|2362|2361.7|2361.4|7
1635911100000|2021-11-03 03:45:00|2362.2|2361.9|2361.5|2361.2|2362.2|2361.9|2361.2|2360.9|8
1635911400000|2021-11-03 03:50:00|2361.4|2361.1|2361.3|2361|2361.5|2361.2|2361.2|2360.9|5
1635911700000|2021-11-03 03:55:00|2361.4|2361.1|2361.7|2361.4|2361.9|2361.6|2361.3|2361|4
1635912000000|2021-11-03 04:00:00|2361.6|2361.3|2362.2|2361.9|2362.3|2362|2361.6|2361.3|9
1635912300000|2021-11-03 04:05:00|2362.3|2362|2362.2|2361.9|2362.4|2362.1|2362|2361.7|17
1635912600000|2021-11-03 04:10:00|2362.3|2362|2362.2|2361.9|2362.3|2362|2362|2361.7|18
1635912900000|2021-11-03 04:15:00|2362.3|2362|2362.1|2361.8|2362.5|2362.2|2362.1|2361.8|12
1635913200000|2021-11-03 04:20:00|2362|2361.7|2362.3|2362|2362.3|2362|2362|2361.7|8
1635913500000|2021-11-03 04:25:00|2362.1|2361.8|2361.5|2361.2|2362.1|2361.8|2361.4|2361.1|16
1635913800000|2021-11-03 04:30:00|2361.6|2361.3|2361.8|2361.5|2361.9|2361.6|2361.5|2361.2|6
1635914100000|2021-11-03 04:35:00|2361.7|2361.4|2361.5|2361.2|2361.8|2361.5|2361.5|2361.2|4
1635914400000|2021-11-03 04:40:00|2361.6|2361.3|2361.4|2361.1|2361.7|2361.4|2361.2|2360.9|25
1635914700000|2021-11-03 04:45:00|2361.5|2361.2|2361.8|2361.5|2362|2361.7|2361.5|2361.2|9
1635915000000|2021-11-03 04:50:00|2361.9|2361.6|2361.9|2361.6|2362|2361.7|2361.5|2361.2|4
1635915300000|2021-11-03 04:55:00|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2361.8|2361.5|1
1635915600000|2021-11-03 05:00:00|2362.2|2361.9|2362.3|2362|2362.6|2362.3|2362|2361.7|9
1635915900000|2021-11-03 05:05:00|2362.4|2362.1|2360.5|2360.2|2362.5|2362.2|2360.5|2360.2|85
1635916200000|2021-11-03 05:10:00|2360.4|2360.1|2360.6|2360.3|2360.9|2360.6|2360.3|2360|34
1635916500000|2021-11-03 05:15:00|2360.7|2360.4|2360.6|2360.3|2360.9|2360.6|2360.5|2360.2|4
1635916800000|2021-11-03 05:20:00|2360.7|2360.4|2360.6|2360.3|2360.9|2360.6|2360.6|2360.3|9
1635917100000|2021-11-03 05:25:00|2360.7|2360.4|2360.8|2360.5|2361.2|2360.9|2360.3|2360|47
1635917400000|2021-11-03 05:30:00|2360.7|2360.4|2360.3|2360|2360.8|2360.5|2360.1|2359.8|31
1635917700000|2021-11-03 05:35:00|2360.4|2360.1|2360.3|2360|2360.5|2360.2|2360|2359.7|36
1635918000000|2021-11-03 05:40:00|2360.4|2360.1|2360.1|2359.8|2360.6|2360.3|2360|2359.7|7
1635918300000|2021-11-03 05:45:00|2360.2|2359.9|2359.9|2359.6|2360.2|2359.9|2359.6|2359.3|19
1635918600000|2021-11-03 05:50:00|2360|2359.7|2360.3|2360|2360.3|2360|2359.7|2359.4|16
1635918900000|2021-11-03 05:55:00|2360.4|2360.1|2360.4|2360.1|2360.7|2360.4|2360.1|2359.8|11
1635919200000|2021-11-03 06:00:00|2360.5|2360.2|2360.5|2360.2|2360.8|2360.5|2360.3|2360|16
1635919500000|2021-11-03 06:05:00|2360.6|2360.3|2360.1|2359.8|2360.6|2360.3|2359.8|2359.5|16
1635919800000|2021-11-03 06:10:00|2360|2359.7|2360.8|2360.5|2360.8|2360.5|2360|2359.7|17
1635920100000|2021-11-03 06:15:00|2360.9|2360.6|2362.3|2362|2362.5|2362.2|2360.9|2360.6|88
1635920400000|2021-11-03 06:20:00|2362.2|2361.9|2363.1|2362.8|2363.3|2363|2362.1|2361.8|69
1635920700000|2021-11-03 06:25:00|2363.2|2362.9|2364.3|2364|2364.6|2364.3|2363|2362.7|257
1635921000000|2021-11-03 06:30:00|2364.4|2364.1|2362.6|2362.3|2364.4|2364.1|2362.6|2362.3|87
1635921300000|2021-11-03 06:35:00|2362.5|2362.2|2362.5|2362.2|2362.8|2362.5|2362.1|2361.8|33
1635921600000|2021-11-03 06:40:00|2362.4|2362.1|2362.4|2362.1|2362.7|2362.4|2361.9|2361.6|47
1635921900000|2021-11-03 06:45:00|2362.3|2362|2361.4|2361.1|2362.3|2362|2361.2|2360.9|23
1635922200000|2021-11-03 06:50:00|2361.3|2361|2362.1|2361.8|2362.1|2361.8|2361.1|2360.8|27
1635922500000|2021-11-03 06:55:00|2362|2361.7|2361.5|2361.2|2362.2|2361.9|2361.2|2360.9|36
1635922800000|2021-11-03 07:00:00|2361.4|2361.1|2362.4|2362.1|2362.6|2362.3|2360.6|2360.3|63
1635923100000|2021-11-03 07:05:00|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2361.3|2361|64
1635923400000|2021-11-03 07:10:00|2362.6|2362.3|2361.7|2361.4|2362.9|2362.6|2361.5|2361.2|46
1635923700000|2021-11-03 07:15:00|2361.8|2361.5|2361.4|2361.1|2362|2361.7|2361.1|2360.8|55
1635924000000|2021-11-03 07:20:00|2361.5|2361.2|2362.2|2361.9|2362.4|2362.1|2361.3|2361|44
1635924300000|2021-11-03 07:25:00|2362.3|2362|2362.6|2362.3|2362.7|2362.4|2361.8|2361.5|39
1635924600000|2021-11-03 07:30:00|2362.5|2362.2|2362.1|2361.8|2363|2362.7|2362|2361.7|91
1635924900000|2021-11-03 07:35:00|2362|2361.7|2361.7|2361.4|2362.4|2362.1|2361.7|2361.4|15
1635925200000|2021-11-03 07:40:00|2361.6|2361.3|2361.1|2360.8|2361.9|2361.6|2361.1|2360.8|16
1635925500000|2021-11-03 07:45:00|2361.2|2360.9|2361.7|2361.4|2361.8|2361.5|2361.2|2360.9|12
1635925800000|2021-11-03 07:50:00|2361.8|2361.5|2362.4|2362.1|2362.6|2362.3|2361.8|2361.5|12
1635926100000|2021-11-03 07:55:00|2362.5|2362.2|2363.2|2362.9|2363.7|2363.4|2362.2|2361.9|46
1635926400000|2021-11-03 08:00:00|2363|2362.7|2364.5|2364.2|2364.6|2364.3|2361.9|2361.6|160
1635926700000|2021-11-03 08:05:00|2364.4|2364.1|2364.6|2364.3|2365.7|2365.4|2363.7|2363.4|184
1635927000000|2021-11-03 08:10:00|2364.7|2364.4|2364|2363.7|2365.1|2364.8|2363.8|2363.5|115
1635927300000|2021-11-03 08:15:00|2363.9|2363.6|2364.9|2364.6|2365|2364.7|2363.9|2363.6|96
1635927600000|2021-11-03 08:20:00|2365|2364.7|2365.8|2365.5|2366.1|2365.8|2364.9|2364.6|96
1635927900000|2021-11-03 08:25:00|2365.9|2365.6|2366.1|2365.8|2366.1|2365.8|2365.2|2364.9|145
1635928200000|2021-11-03 08:30:00|2366.2|2365.9|2365|2364.7|2366.5|2366.2|2364.6|2364.3|71
1635928500000|2021-11-03 08:35:00|2365.1|2364.8|2365.4|2365.1|2365.9|2365.6|2364.7|2364.4|117
1635928800000|2021-11-03 08:40:00|2365.5|2365.2|2365.5|2365.2|2365.8|2365.5|2365.3|2365|47
1635929100000|2021-11-03 08:45:00|2365.4|2365.1|2365|2364.7|2365.8|2365.5|2365|2364.7|80
1635929400000|2021-11-03 08:50:00|2365.1|2364.8|2364.6|2364.3|2366.2|2365.9|2364.3|2364|101
1635929700000|2021-11-03 08:55:00|2364.7|2364.4|2365.7|2365.4|2366|2365.7|2364.6|2364.3|81
1635930000000|2021-11-03 09:00:00|2365.6|2365.3|2365.6|2365.3|2366.1|2365.8|2364.8|2364.5|62
1635930300000|2021-11-03 09:05:00|2365.7|2365.4|2366.3|2366|2366.3|2366|2365.3|2365|41
1635930600000|2021-11-03 09:10:00|2366.2|2365.9|2366.2|2365.9|2366.5|2366.2|2365.8|2365.5|42
1635930900000|2021-11-03 09:15:00|2366.1|2365.8|2365.8|2365.5|2366.4|2366.1|2365.7|2365.4|55
1635931200000|2021-11-03 09:20:00|2365.9|2365.6|2364.5|2364.2|2365.9|2365.6|2364.4|2364.1|85
1635931500000|2021-11-03 09:25:00|2364.4|2364.1|2364.7|2364.4|2365.9|2365.6|2363.9|2363.6|253
1635931800000|2021-11-03 09:30:00|2364.8|2364.5|2366.1|2365.8|2366.4|2366.1|2364.8|2364.5|70
1635932100000|2021-11-03 09:35:00|2366.2|2365.9|2365.2|2364.9|2366.2|2365.9|2365.1|2364.8|30
1635932400000|2021-11-03 09:40:00|2365.3|2365|2364.6|2364.3|2365.8|2365.5|2364.4|2364.1|111
1635932700000|2021-11-03 09:45:00|2364.7|2364.4|2365.3|2365|2365.6|2365.3|2364.5|2364.2|46
1635933000000|2021-11-03 09:50:00|2365.4|2365.1|2365|2364.7|2365.9|2365.6|2363.8|2363.5|221
1635933300000|2021-11-03 09:55:00|2365.1|2364.8|2365.8|2365.5|2365.9|2365.6|2364.7|2364.4|55
1635933600000|2021-11-03 10:00:00|2365.7|2365.4|2366.3|2366|2366.7|2366.4|2365.7|2365.4|102
1635933900000|2021-11-03 10:05:00|2366.4|2366.1|2364.9|2364.6|2366.4|2366.1|2364.3|2364|170
1635934200000|2021-11-03 10:10:00|2365|2364.7|2364.2|2363.9|2365.2|2364.9|2364.1|2363.8|96
1635934500000|2021-11-03 10:15:00|2364.1|2363.8|2363.6|2363.3|2364.7|2364.4|2363.6|2363.3|88
1635934800000|2021-11-03 10:20:00|2363.5|2363.2|2363.6|2363.3|2363.9|2363.6|2363.4|2363.1|84
1635935100000|2021-11-03 10:25:00|2363.7|2363.4|2364|2363.7|2364|2363.7|2363.4|2363.1|48
1635935400000|2021-11-03 10:30:00|2364.1|2363.8|2363.8|2363.5|2364.5|2364.2|2363.6|2363.3|44
1635935700000|2021-11-03 10:35:00|2363.7|2363.4|2363.7|2363.4|2364.1|2363.8|2363.5|2363.2|71
1635936000000|2021-11-03 10:40:00|2363.6|2363.3|2363.1|2362.8|2363.8|2363.5|2363|2362.7|152
1635936300000|2021-11-03 10:45:00|2363|2362.7|2362.6|2362.3|2363.4|2363.1|2362.5|2362.2|54
1635936600000|2021-11-03 10:50:00|2362.5|2362.2|2363.6|2363.3|2363.8|2363.5|2362.5|2362.2|68
1635936900000|2021-11-03 10:55:00|2363.7|2363.4|2363.9|2363.6|2364.1|2363.8|2363.5|2363.2|50
1635937200000|2021-11-03 11:00:00|2363.8|2363.5|2362.5|2362.2|2363.9|2363.6|2362.5|2362.2|49
1635937500000|2021-11-03 11:05:00|2362.4|2362.1|2361.6|2361.3|2362.5|2362.2|2361.4|2361.1|98
1635937800000|2021-11-03 11:10:00|2361.7|2361.4|2362.1|2361.8|2362.5|2362.2|2361.6|2361.3|116
1635938100000|2021-11-03 11:15:00|2361.9|2361.6|2361.7|2361.4|2362.2|2361.9|2361.7|2361.4|54
1635938400000|2021-11-03 11:20:00|2361.8|2361.5|2362.3|2362|2362.4|2362.1|2361.5|2361.2|44
1635938700000|2021-11-03 11:25:00|2362.2|2361.9|2364.2|2363.9|2364.2|2363.9|2362.1|2361.8|106
1635939000000|2021-11-03 11:30:00|2364.3|2364|2363.6|2363.3|2364.5|2364.2|2363.6|2363.3|101
1635939300000|2021-11-03 11:35:00|2363.7|2363.4|2363.3|2363|2364|2363.7|2363.1|2362.8|76
1635939600000|2021-11-03 11:40:00|2363.4|2363.1|2364|2363.7|2364.1|2363.8|2362.9|2362.6|119
1635939900000|2021-11-03 11:45:00|2364.1|2363.8|2362.6|2362.3|2364.4|2364.1|2362|2361.7|206
1635940200000|2021-11-03 11:50:00|2362.7|2362.4|2362.4|2362.1|2363.4|2363.1|2362.3|2362|66
1635940500000|2021-11-03 11:55:00|2362.5|2362.2|2363.3|2363|2363.4|2363.1|2362.4|2362.1|68
1635940800000|2021-11-03 12:00:00|2363.1|2362.8|2362.5|2362.2|2363.3|2363|2362.2|2361.9|100
1635941100000|2021-11-03 12:05:00|2362.6|2362.3|2362.2|2361.9|2362.6|2362.3|2361.9|2361.6|70
1635941400000|2021-11-03 12:10:00|2362.1|2361.8|2362.1|2361.8|2362.9|2362.6|2361.9|2361.6|53
1635941700000|2021-11-03 12:15:00|2362.2|2361.9|2362.8|2362.5|2363|2362.7|2361.8|2361.5|180
1635942000000|2021-11-03 12:20:00|2362.9|2362.6|2361.7|2361.4|2363.1|2362.8|2361.6|2361.3|148
1635942300000|2021-11-03 12:25:00|2361.8|2361.5|2359.7|2359.4|2361.9|2361.6|2358.8|2358.5|579
1635942600000|2021-11-03 12:30:00|2359.8|2359.5|2358.1|2357.8|2360.3|2360|2358.1|2357.8|299
1635942900000|2021-11-03 12:35:00|2358.2|2357.9|2360|2359.7|2360.2|2359.9|2358.1|2357.8|245
1635943200000|2021-11-03 12:40:00|2359.9|2359.6|2358.8|2358.5|2360.4|2360.1|2358.5|2358.2|124
1635943500000|2021-11-03 12:45:00|2358.9|2358.6|2359|2358.7|2359.4|2359.1|2358|2357.7|331
1635943800000|2021-11-03 12:50:00|2359.1|2358.8|2358.7|2358.4|2359.5|2359.2|2358.2|2357.9|93
1635944100000|2021-11-03 12:55:00|2358.5|2358.2|2359.2|2358.9|2359.2|2358.9|2358.2|2357.9|145
1635944400000|2021-11-03 13:00:00|2359.3|2359|2359.2|2358.9|2359.5|2359.2|2358.2|2357.9|275
1635944700000|2021-11-03 13:05:00|2359.1|2358.8|2359.6|2359.3|2360.3|2360|2358.9|2358.6|241
1635945000000|2021-11-03 13:10:00|2359.7|2359.4|2359.9|2359.6|2360.5|2360.2|2359.5|2359.2|168
1635945300000|2021-11-03 13:15:00|2360|2359.7|2360.6|2360.3|2360.6|2360.3|2359.4|2359.1|176
1635945600000|2021-11-03 13:20:00|2360.5|2360.2|2360.7|2360.4|2360.8|2360.5|2360|2359.7|206
1635945900000|2021-11-03 13:25:00|2360.6|2360.3|2359.6|2359.3|2361|2360.7|2359.5|2359.2|457
1635946200000|2021-11-03 13:30:00|2359.4|2359.1|2368.2|2367.9|2368.5|2368.2|2357.2|2356.9|8016
1635946500000|2021-11-03 13:35:00|2368.3|2368|2358.9|2358.6|2368.3|2368|2358.5|2358.2|5358
1635946800000|2021-11-03 13:40:00|2359|2358.7|2365.6|2365.3|2365.6|2365.3|2358.2|2357.9|3119
1635947100000|2021-11-03 13:45:00|2365.7|2365.4|2370.7|2370.4|2370.7|2370.4|2363.8|2363.5|3863
1635947400000|2021-11-03 13:50:00|2370.9|2370.6|2375.3|2375|2376|2375.7|2370.9|2370.6|5065
1635947700000|2021-11-03 13:55:00|2375.1|2374.8|2376|2375.7|2378.6|2378.3|2374.5|2374.2|2980
1635948000000|2021-11-03 14:00:00|2377.3|2377|2378.1|2377.8|2383.2|2382.9|2375.9|2375.6|5956
1635948300000|2021-11-03 14:05:00|2378|2377.7|2381.9|2381.6|2382.5|2382.2|2377.9|2377.6|4104
1635948600000|2021-11-03 14:10:00|2382.1|2381.8|2384.3|2384|2385.5|2385.2|2380.2|2379.9|4039
1635948900000|2021-11-03 14:15:00|2384.2|2383.9|2384.4|2384.1|2384.8|2384.5|2381|2380.7|4027
1635949200000|2021-11-03 14:20:00|2384.6|2384.3|2383.9|2383.6|2384.8|2384.5|2381.8|2381.5|2618
1635949500000|2021-11-03 14:25:00|2383.7|2383.4|2386.7|2386.4|2388.4|2388.1|2383.5|2383.2|2526
1635949800000|2021-11-03 14:30:00|2386.5|2386.2|2389|2388.7|2390|2389.7|2386.3|2386|3372
1635950100000|2021-11-03 14:35:00|2388.9|2388.6|2392.1|2391.8|2392.5|2392.2|2387.1|2386.8|2836
1635950400000|2021-11-03 14:40:00|2392.2|2391.9|2394.5|2394.2|2394.5|2394.2|2390.2|2389.9|2892
1635950700000|2021-11-03 14:45:00|2394.6|2394.3|2395.3|2395|2395.6|2395.3|2392|2391.7|2938
1635951000000|2021-11-03 14:50:00|2395.5|2395.2|2399.2|2398.9|2399.3|2399|2395.5|2395.2|3885
1635951300000|2021-11-03 14:55:00|2399.1|2398.8|2395.2|2394.9|2400.8|2400.5|2395.1|2394.8|4370
1635951600000|2021-11-03 15:00:00|2395|2394.7|2397.5|2397.2|2399.9|2399.6|2394.9|2394.6|2522
1635951900000|2021-11-03 15:05:00|2397.3|2397|2393.3|2393|2397.5|2397.2|2393.1|2392.8|3390
1635952200000|2021-11-03 15:10:00|2393.6|2393.3|2392|2391.7|2395.5|2395.2|2390.9|2390.6|2576
1635952500000|2021-11-03 15:15:00|2392.1|2391.8|2391.1|2390.8|2392.7|2392.4|2390.2|2389.9|2410
1635952800000|2021-11-03 15:20:00|2391.2|2390.9|2390.1|2389.8|2394.7|2394.4|2390.1|2389.8|2203
1635953100000|2021-11-03 15:25:00|2390|2389.7|2391.4|2391.1|2392.8|2392.5|2388.9|2388.6|1801
1635953400000|2021-11-03 15:30:00|2391.5|2391.2|2393.3|2393|2395.2|2394.9|2391.5|2391.2|1758
1635953700000|2021-11-03 15:35:00|2393.2|2392.9|2392.6|2392.3|2394.7|2394.4|2391.2|2390.9|1636
1635954000000|2021-11-03 15:40:00|2392.8|2392.5|2393.2|2392.9|2393.6|2393.3|2391.4|2391.1|1453
1635954300000|2021-11-03 15:45:00|2393.1|2392.8|2392.7|2392.4|2394.1|2393.8|2392.3|2392|1086
1635954600000|2021-11-03 15:50:00|2393|2392.7|2393.5|2393.2|2393.6|2393.3|2391.6|2391.3|1045
1635954900000|2021-11-03 15:55:00|2393.4|2393.1|2390.7|2390.4|2394.5|2394.2|2390.5|2390.2|1237
1635955200000|2021-11-03 16:00:00|2390.6|2390.3|2390.9|2390.6|2392.4|2392.1|2390.3|2390|1362
1635955500000|2021-11-03 16:05:00|2390.7|2390.4|2387.9|2387.6|2390.8|2390.5|2387.4|2387.1|2010
1635955800000|2021-11-03 16:10:00|2388.2|2387.9|2392.1|2391.8|2392.1|2391.8|2386.8|2386.5|2195
1635956100000|2021-11-03 16:15:00|2392.2|2391.9|2394.1|2393.8|2394.5|2394.2|2390.9|2390.6|2429
1635956400000|2021-11-03 16:20:00|2394.2|2393.9|2391.6|2391.3|2395.1|2394.8|2389.6|2389.3|1332
1635956700000|2021-11-03 16:25:00|2391.8|2391.5|2388.2|2387.9|2392|2391.7|2388.1|2387.8|1116
1635957000000|2021-11-03 16:30:00|2388.1|2387.8|2389.1|2388.8|2389.8|2389.5|2388.1|2387.8|913
1635957300000|2021-11-03 16:35:00|2389|2388.7|2388.3|2388|2390|2389.7|2388.3|2388|781
1635957600000|2021-11-03 16:40:00|2388.4|2388.1|2385.7|2385.4|2389.1|2388.8|2385.7|2385.4|913
1635957900000|2021-11-03 16:45:00|2385.8|2385.5|2387.5|2387.2|2388.8|2388.5|2385.6|2385.3|1294
1635958200000|2021-11-03 16:50:00|2387.4|2387.1|2387.6|2387.3|2388.7|2388.4|2386.3|2386|721
1635958500000|2021-11-03 16:55:00|2387.7|2387.4|2385.7|2385.4|2388|2387.7|2385.4|2385.1|943
1635958800000|2021-11-03 17:00:00|2385.8|2385.5|2384.7|2384.4|2386.9|2386.6|2384.7|2384.4|843
1635959100000|2021-11-03 17:05:00|2384.8|2384.5|2385.6|2385.3|2386.6|2386.3|2384|2383.7|1239
1635959400000|2021-11-03 17:10:00|2385.7|2385.4|2384.7|2384.4|2385.8|2385.5|2384.5|2384.2|603
1635959700000|2021-11-03 17:15:00|2384.8|2384.5|2383.6|2383.3|2384.8|2384.5|2383.2|2382.9|686
1635960000000|2021-11-03 17:20:00|2383.5|2383.2|2383.1|2382.8|2384.7|2384.4|2383.1|2382.8|668
1635960300000|2021-11-03 17:25:00|2383.2|2382.9|2385|2384.7|2385.1|2384.8|2382.9|2382.6|1055
1635960600000|2021-11-03 17:30:00|2385.1|2384.8|2383|2382.7|2385.1|2384.8|2382.5|2382.2|646
1635960900000|2021-11-03 17:35:00|2383.1|2382.8|2383.1|2382.8|2383.5|2383.2|2382.1|2381.8|432
1635961200000|2021-11-03 17:40:00|2383|2382.7|2383.3|2383|2384.5|2384.2|2382.5|2382.2|701
1635961500000|2021-11-03 17:45:00|2383.4|2383.1|2382.2|2381.9|2383.4|2383.1|2378.6|2378.3|1497
1635961800000|2021-11-03 17:50:00|2382.3|2382|2381.3|2381|2382.6|2382.3|2379.4|2379.1|786
1635962100000|2021-11-03 17:55:00|2381.2|2380.9|2382.7|2382.4|2382.9|2382.6|2379.4|2379.1|1472
1635962400000|2021-11-03 18:00:00|2382.6|2382.3|2391.9|2391.6|2392.9|2392.6|2381.4|2381.1|5705
1635962700000|2021-11-03 18:05:00|2392.3|2392|2391|2390.7|2392.9|2392.6|2388.3|2388|2729
1635963000000|2021-11-03 18:10:00|2390.8|2390.5|2393.3|2393|2393.6|2393.3|2387.5|2387.2|2458
1635963300000|2021-11-03 18:15:00|2393.2|2392.9|2396.4|2396.1|2396.5|2396.2|2392.1|2391.8|2201
1635963600000|2021-11-03 18:20:00|2396.5|2396.2|2398.5|2398.2|2398.6|2398.3|2395.1|2394.8|2702
1635963900000|2021-11-03 18:25:00|2398.4|2398.1|2395.6|2395.3|2399.8|2399.5|2394.5|2394.2|2442
1635964200000|2021-11-03 18:30:00|2395.5|2395.2|2398.6|2398.3|2399|2398.7|2395.1|2394.8|1698
1635964500000|2021-11-03 18:35:00|2398.7|2398.4|2400.6|2400.3|2401.4|2401.1|2398.2|2397.9|2512
1635964800000|2021-11-03 18:40:00|2400.8|2400.5|2403|2402.7|2404.4|2404.1|2400.8|2400.5|3262
1635965100000|2021-11-03 18:45:00|2403.1|2402.8|2411.2|2410.9|2411.6|2411.3|2402.9|2402.6|4872
1635965400000|2021-11-03 18:50:00|2411.4|2411.1|2413.9|2413.6|2415.1|2414.8|2409.7|2409.4|4574
1635965700000|2021-11-03 18:55:00|2413.8|2413.5|2408.2|2407.9|2415.2|2414.9|2407.6|2407.3|3622
1635966000000|2021-11-03 19:00:00|2408.1|2407.8|2406.8|2406.5|2409.3|2409|2405.5|2405.2|2555
1635966300000|2021-11-03 19:05:00|2406.7|2406.4|2408.4|2408.1|2409.3|2409|2405.1|2404.8|2056
1635966600000|2021-11-03 19:10:00|2408.1|2407.8|2410|2409.7|2410.6|2410.3|2407.7|2407.4|2826
1635966900000|2021-11-03 19:15:00|2409.9|2409.6|2407.5|2407.2|2411.5|2411.2|2407|2406.7|2200
1635967200000|2021-11-03 19:20:00|2407.6|2407.3|2407.2|2406.9|2408.4|2408.1|2404.4|2404.1|2596
1635967500000|2021-11-03 19:25:00|2407.1|2406.8|2406.9|2406.6|2408.4|2408.1|2403.9|2403.6|1531
1635967800000|2021-11-03 19:30:00|2407.2|2406.9|2406.4|2406.1|2409.7|2409.4|2404.8|2404.5|2438
1635968100000|2021-11-03 19:35:00|2406.3|2406|2406.7|2406.4|2408.7|2408.4|2404.1|2403.8|2653
1635968400000|2021-11-03 19:40:00|2406.6|2406.3|2407.2|2406.9|2407.6|2407.3|2405.2|2404.9|1437
1635968700000|2021-11-03 19:45:00|2407.1|2406.8|2405.9|2405.6|2408.3|2408|2404.8|2404.5|2121
1635969000000|2021-11-03 19:50:00|2406.1|2405.8|2404.3|2404|2406.1|2405.8|2401.4|2401.1|4022
1635969300000|2021-11-03 19:55:00|2404.5|2404.2|2403.3|2403|2404.9|2404.6|2402.1|2401.8|8666
1635969600000|2021-11-03 20:00:00|2403.2|2402.9|2403|2402.7|2404|2403.7|2401.6|2401.3|3423
1635969900000|2021-11-03 20:05:00|2402.7|2402.4|2403.5|2403.2|2404|2403.7|2402.6|2402.3|721
1635970200000|2021-11-03 20:10:00|2403.4|2403.1|2404.1|2403.8|2404.5|2404.2|2403|2402.7|658
1635970500000|2021-11-03 20:15:00|2404|2403.7|2403.9|2403.6|2404.2|2403.9|2403.4|2403.1|285
1635970800000|2021-11-03 20:20:00|2403.8|2403.5|2404|2403.7|2404.4|2404.1|2403.8|2403.5|137
1635971100000|2021-11-03 20:25:00|2403.9|2403.6|2403.7|2403.4|2404|2403.7|2403.4|2403.1|122
1635971400000|2021-11-03 20:30:00|2403.6|2403.3|2403.9|2403.6|2404|2403.7|2403|2402.7|406
1635971700000|2021-11-03 20:35:00|2404.1|2403.8|2404.3|2404|2404.6|2404.3|2403.9|2403.6|255
1635972000000|2021-11-03 20:40:00|2404.5|2404.2|2404.3|2404|2404.9|2404.6|2404.2|2403.9|242
1635972300000|2021-11-03 20:45:00|2404.2|2403.9|2402.8|2402.5|2404.2|2403.9|2402.8|2402.5|234
1635972600000|2021-11-03 20:50:00|2402.9|2402.6|2404.8|2404.5|2404.8|2404.5|2402.9|2402.6|272
1635972900000|2021-11-03 20:55:00|2404.7|2404.4|2404.8|2404|2404.9|2404.6|2403.9|2403.6|204
1635973200000|2021-11-03 21:00:00|2404.9|2404.1|2404.9|2404.1|2405.1|2404.3|2404.8|2404|0
1635973500000|2021-11-03 21:05:00|2405|2404.2|2405.2|2404.4|2405.3|2404.5|2405|2404.2|0
1635973800000|2021-11-03 21:10:00|2405.1|2404.3|2405.6|2404.8|2405.7|2404.9|2405|2404.2|0
1635974100000|2021-11-03 21:15:00|2405.7|2404.9|2405.5|2404.7|2405.7|2404.9|2405.5|2404.7|0
1635974400000|2021-11-03 21:20:00|2405.6|2404.8|2405.7|2404.9|2405.7|2404.9|2405.6|2404.8|0
1635974700000|2021-11-03 21:25:00|2405.6|2404.8|2405.5|2404.7|2405.7|2404.9|2405.5|2404.7|0
1635975000000|2021-11-03 21:30:00|2405.6|2404.8|2405.5|2404.7|2405.6|2404.8|2405.5|2404.7|0
1635975600000|2021-11-03 21:40:00|2405.6|2404.8|2405.4|2404.6|2405.7|2404.9|2405.4|2404.6|0
1635975900000|2021-11-03 21:45:00|2405.5|2404.7|2405.3|2404.5|2405.5|2404.7|2405.3|2404.5|0
1635976500000|2021-11-03 21:55:00|2405.2|2404.4|2405.3|2404.5|2405.3|2404.5|2405.2|2404.4|0
1635976800000|2021-11-03 22:00:00|2404.1|2403.8|2405.6|2405.3|2405.8|2405.5|2404.1|2403.8|83
1635977100000|2021-11-03 22:05:00|2405.9|2405.6|2406.4|2406.1|2406.7|2406.4|2405.8|2405.5|138
1635977400000|2021-11-03 22:10:00|2406.3|2406|2406.3|2406|2406.7|2406.4|2406.1|2405.8|65
1635977700000|2021-11-03 22:15:00|2406.2|2405.9|2407|2406.7|2407.2|2406.9|2406.2|2405.9|90
1635978000000|2021-11-03 22:20:00|2406.9|2406.6|2406.3|2406|2407.2|2406.9|2406.2|2405.9|68
1635978300000|2021-11-03 22:25:00|2406.2|2405.9|2406.3|2406|2406.8|2406.5|2406|2405.7|68
1635978600000|2021-11-03 22:30:00|2406.4|2406.1|2406.6|2406.3|2407.2|2406.9|2406.2|2405.9|43
1635978900000|2021-11-03 22:35:00|2406.5|2406.2|2405.9|2405.6|2406.6|2406.3|2405.8|2405.5|41
1635979200000|2021-11-03 22:40:00|2405.8|2405.5|2406.4|2406.1|2406.5|2406.2|2405.7|2405.4|61
1635979500000|2021-11-03 22:45:00|2406.5|2406.2|2406.9|2406.6|2407|2406.7|2406.4|2406.1|77
1635979800000|2021-11-03 22:50:00|2406.8|2406.5|2406.6|2406.3|2406.9|2406.6|2406.3|2406|29
1635980100000|2021-11-03 22:55:00|2406.7|2406.4|2406.2|2405.9|2406.7|2406.4|2406.1|2405.8|24
1635980400000|2021-11-03 23:00:00|2406.3|2406|2407.7|2407.4|2408|2407.7|2406.1|2405.8|144
1635980700000|2021-11-03 23:05:00|2407.6|2407.3|2410.5|2410.2|2410.8|2410.5|2407.6|2407.3|181
1635981000000|2021-11-03 23:10:00|2410.3|2410|2407.2|2406.9|2410.5|2410.2|2406.7|2406.4|180
1635981300000|2021-11-03 23:15:00|2407.3|2407|2408.3|2408|2408.4|2408.1|2407|2406.7|78
1635981600000|2021-11-03 23:20:00|2408.4|2408.1|2407.4|2407.1|2408.9|2408.6|2407|2406.7|93
1635981900000|2021-11-03 23:25:00|2407.5|2407.2|2407.9|2407.6|2407.9|2407.6|2407|2406.7|44
1635982200000|2021-11-03 23:30:00|2407.8|2407.5|2407|2406.7|2408|2407.7|2406.5|2406.2|98
1635982500000|2021-11-03 23:35:00|2406.9|2406.6|2407.2|2406.9|2407.2|2406.9|2406.5|2406.2|26
1635982800000|2021-11-03 23:40:00|2407.1|2406.8|2407.1|2406.8|2407.3|2407|2406.6|2406.3|22
1635983100000|2021-11-03 23:45:00|2407.2|2406.9|2408|2407.7|2408.4|2408.1|2407.2|2406.9|94
1635983400000|2021-11-03 23:50:00|2408.1|2407.8|2408.4|2408.1|2408.9|2408.6|2407.8|2407.5|117
1635983700000|2021-11-03 23:55:00|2408.3|2408|2408.5|2408.2|2409|2408.7|2407.9|2407.6|70
1635984000000|2021-11-04 00:00:00|2408.3|2408|2406.6|2406.3|2408.3|2408|2406.5|2406.2|132
1635984300000|2021-11-04 00:05:00|2406.7|2406.4|2406.8|2406.5|2407|2406.7|2406.2|2405.9|58
1635984600000|2021-11-04 00:10:00|2406.9|2406.6|2406.5|2406.2|2407.5|2407.2|2406.5|2406.2|54
1635984900000|2021-11-04 00:15:00|2406.6|2406.3|2406.4|2406.1|2407.3|2407|2406.2|2405.9|66
1635985200000|2021-11-04 00:20:00|2406.3|2406|2406.6|2406.3|2407|2406.7|2406.3|2406|44
1635985500000|2021-11-04 00:25:00|2406.5|2406.2|2406.2|2405.9|2407.2|2406.9|2406|2405.7|49
1635985800000|2021-11-04 00:30:00|2406.3|2406|2406.2|2405.9|2406.7|2406.4|2406.1|2405.8|30
1635986100000|2021-11-04 00:35:00|2406.1|2405.8|2405.4|2405.1|2406.1|2405.8|2404.8|2404.5|113
1635986400000|2021-11-04 00:40:00|2405.3|2405|2405.3|2405|2405.6|2405.3|2404.9|2404.6|58
1635986700000|2021-11-04 00:45:00|2405.2|2404.9|2405.4|2405.1|2405.7|2405.4|2405.1|2404.8|54
1635987000000|2021-11-04 00:50:00|2405.5|2405.2|2405.8|2405.5|2405.8|2405.5|2405.4|2405.1|35
1635987300000|2021-11-04 00:55:00|2405.9|2405.6|2405.7|2405.4|2406|2405.7|2405.2|2404.9|37
1635987600000|2021-11-04 01:00:00|2405.5|2405.2|2404.9|2404.6|2405.6|2405.3|2404.4|2404.1|130
1635987900000|2021-11-04 01:05:00|2405|2404.7|2405|2404.7|2405.3|2405|2404.8|2404.5|28
1635988200000|2021-11-04 01:10:00|2405.1|2404.8|2404.9|2404.6|2405.3|2405|2404.6|2404.3|21
1635988500000|2021-11-04 01:15:00|2405|2404.7|2405|2404.7|2405.2|2404.9|2404.3|2404|39
1635988800000|2021-11-04 01:20:00|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2404.3|2404|44
1635989100000|2021-11-04 01:25:00|2405|2404.7|2405.7|2405.4|2405.9|2405.6|2404.9|2404.6|30
1635989400000|2021-11-04 01:30:00|2405.6|2405.3|2404.9|2404.6|2405.9|2405.6|2404.5|2404.2|35
1635989700000|2021-11-04 01:35:00|2405|2404.7|2404.6|2404.3|2405.7|2405.4|2404.3|2404|41
1635990000000|2021-11-04 01:40:00|2404.7|2404.4|2405|2404.7|2405.1|2404.8|2404.5|2404.2|18
1635990300000|2021-11-04 01:45:00|2404.9|2404.6|2404.5|2404.2|2405.5|2405.2|2404.2|2403.9|30
1635990600000|2021-11-04 01:50:00|2404.4|2404.1|2403.9|2403.6|2404.7|2404.4|2403.9|2403.6|68
1635990900000|2021-11-04 01:55:00|2404|2403.7|2404.4|2404.1|2404.5|2404.2|2403.7|2403.4|34
1635991200000|2021-11-04 02:00:00|2404.3|2404|2404.9|2404.6|2405.1|2404.8|2404.2|2403.9|31
1635991500000|2021-11-04 02:05:00|2404.8|2404.5|2405.1|2404.8|2405.3|2405|2404.6|2404.3|11
1635991800000|2021-11-04 02:10:00|2405|2404.7|2405|2404.7|2405.1|2404.8|2404.5|2404.2|26
1635992100000|2021-11-04 02:15:00|2404.9|2404.6|2404.4|2404.1|2405.3|2405|2404.3|2404|50
1635992400000|2021-11-04 02:20:00|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.2|2403.9|44
1635992700000|2021-11-04 02:25:00|2404.4|2404.1|2404.3|2404|2404.5|2404.2|2404.3|2404|18
1635993000000|2021-11-04 02:30:00|2404.4|2404.1|2404.2|2403.9|2404.4|2404.1|2404.1|2403.8|30
1635993300000|2021-11-04 02:35:00|2404.1|2403.8|2404|2403.7|2404.2|2403.9|2403.8|2403.5|84
1635993600000|2021-11-04 02:40:00|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|153
1635993900000|2021-11-04 02:45:00|2403.9|2403.6|2403.8|2403.5|2404|2403.7|2403.8|2403.5|26
1635994200000|2021-11-04 02:50:00|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.7|2403.4|1
1635994500000|2021-11-04 02:55:00|2403.9|2403.6|2403.8|2403.5|2404.1|2403.8|2403.7|2403.4|17
1635994800000|2021-11-04 03:00:00|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.7|2403.4|3
1635995100000|2021-11-04 03:05:00|2403.8|2403.5|2403.8|2403.5|2403.9|2403.6|2403.7|2403.4|8
1635995400000|2021-11-04 03:10:00|2403.7|2403.4|2404|2403.7|2404.1|2403.8|2403.7|2403.4|9
1635995700000|2021-11-04 03:15:00|2404.1|2403.8|2404.2|2403.9|2404.3|2404|2404|2403.7|7
1635996000000|2021-11-04 03:20:00|2404.3|2404|2404.2|2403.9|2404.5|2404.2|2403.9|2403.6|9
1635996300000|2021-11-04 03:25:00|2404.3|2404|2403.8|2403.5|2404.3|2404|2403.8|2403.5|6
1635996600000|2021-11-04 03:30:00|2403.7|2403.4|2403.1|2402.8|2403.9|2403.6|2402.8|2402.5|99
1635996900000|2021-11-04 03:35:00|2403|2402.7|2403.1|2402.8|2403.7|2403.4|2402.9|2402.6|21
1635997200000|2021-11-04 03:40:00|2403.2|2402.9|2403|2402.7|2403.2|2402.9|2402.8|2402.5|15
1635997500000|2021-11-04 03:45:00|2402.9|2402.6|2402.8|2402.5|2403.2|2402.9|2402.7|2402.4|21
1635997800000|2021-11-04 03:50:00|2402.9|2402.6|2402.8|2402.5|2403|2402.7|2402.6|2402.3|22
1635998100000|2021-11-04 03:55:00|2402.7|2402.4|2403|2402.7|2403.2|2402.9|2402.7|2402.4|19
1635998400000|2021-11-04 04:00:00|2402.9|2402.6|2403.3|2403|2403.5|2403.2|2402.9|2402.6|22
1635998700000|2021-11-04 04:05:00|2403.4|2403.1|2403.6|2403.3|2403.6|2403.3|2403.2|2402.9|17
1635999000000|2021-11-04 04:10:00|2403.7|2403.4|2403.7|2403.4|2404.1|2403.8|2403.4|2403.1|28
1635999300000|2021-11-04 04:15:00|2403.8|2403.5|2403.9|2403.6|2404|2403.7|2403.5|2403.2|17
1635999600000|2021-11-04 04:20:00|2403.8|2403.5|2403.8|2403.5|2404.2|2403.9|2403.7|2403.4|17
1635999900000|2021-11-04 04:25:00|2403.9|2403.6|2404.5|2404.2|2404.6|2404.3|2403.9|2403.6|16
1636000200000|2021-11-04 04:30:00|2404.4|2404.1|2404.4|2404.1|2405.2|2404.9|2404.3|2404|71
1636000500000|2021-11-04 04:35:00|2404.3|2404|2404.2|2403.9|2404.4|2404.1|2404.1|2403.8|8
1636000800000|2021-11-04 04:40:00|2404.1|2403.8|2404.2|2403.9|2404.3|2404|2403.8|2403.5|17
1636001100000|2021-11-04 04:45:00|2404.1|2403.8|2403.4|2403.1|2404.1|2403.8|2403.4|2403.1|18
1636001400000|2021-11-04 04:50:00|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.2|2402.9|23
1636001700000|2021-11-04 04:55:00|2403.7|2403.4|2403.5|2403.2|2403.8|2403.5|2403.3|2403|17
1636002000000|2021-11-04 05:00:00|2403.3|2403|2403.5|2403.2|2404|2403.7|2403.2|2402.9|60
1636002300000|2021-11-04 05:05:00|2403.6|2403.3|2403|2402.7|2403.6|2403.3|2403|2402.7|30
1636002600000|2021-11-04 05:10:00|2403.1|2402.8|2402.6|2402.3|2403.2|2402.9|2402.3|2402|48
1636002900000|2021-11-04 05:15:00|2402.7|2402.4|2403|2402.7|2403.2|2402.9|2402.6|2402.3|11
1636003200000|2021-11-04 05:20:00|2402.9|2402.6|2403.3|2403|2403.3|2403|2402.9|2402.6|8
1636003500000|2021-11-04 05:25:00|2403.2|2402.9|2403|2402.7|2403.5|2403.2|2403|2402.7|17
1636003800000|2021-11-04 05:30:00|2403.2|2402.9|2402.9|2402.6|2403.6|2403.3|2402.8|2402.5|29
1636004100000|2021-11-04 05:35:00|2402.8|2402.5|2402.4|2402.1|2402.9|2402.6|2402.1|2401.8|29
1636004400000|2021-11-04 05:40:00|2402.5|2402.2|2403|2402.7|2403.2|2402.9|2402.3|2402|44
1636004700000|2021-11-04 05:45:00|2402.9|2402.6|2402.4|2402.1|2403|2402.7|2402.4|2402.1|22
1636005000000|2021-11-04 05:50:00|2402.5|2402.2|2402|2401.7|2402.8|2402.5|2401.9|2401.6|25
1636005300000|2021-11-04 05:55:00|2402.1|2401.8|2402.5|2402.2|2402.6|2402.3|2402|2401.7|21
1636005600000|2021-11-04 06:00:00|2402.6|2402.3|2403.1|2402.8|2403.1|2402.8|2402.4|2402.1|45
1636005900000|2021-11-04 06:05:00|2403.2|2402.9|2403.6|2403.3|2404.4|2404.1|2403.2|2402.9|85
1636006200000|2021-11-04 06:10:00|2403.7|2403.4|2403|2402.7|2403.7|2403.4|2402|2401.7|56
1636006500000|2021-11-04 06:15:00|2402.9|2402.6|2404|2403.7|2404.1|2403.8|2402.9|2402.6|21
1636006800000|2021-11-04 06:20:00|2404.1|2403.8|2404.5|2404.2|2404.6|2404.3|2403.5|2403.2|49
1636007100000|2021-11-04 06:25:00|2404.6|2404.3|2406.9|2406.6|2407|2406.7|2404.3|2404|181
1636007400000|2021-11-04 06:30:00|2407.1|2406.8|2406.3|2406|2407.1|2406.8|2406.2|2405.9|39
1636007700000|2021-11-04 06:35:00|2406.2|2405.9|2405.8|2405.5|2406.3|2406|2405.3|2405|29
1636008000000|2021-11-04 06:40:00|2405.7|2405.4|2405.1|2404.8|2405.8|2405.5|2405|2404.7|18
1636008300000|2021-11-04 06:45:00|2405|2404.7|2404.9|2404.6|2405.4|2405.1|2404.9|2404.6|14
1636008600000|2021-11-04 06:50:00|2404.8|2404.5|2405.5|2405.2|2405.8|2405.5|2404.4|2404.1|62
1636008900000|2021-11-04 06:55:00|2405.4|2405.1|2404.8|2404.5|2405.4|2405.1|2404.6|2404.3|46
1636009200000|2021-11-04 07:00:00|2404.7|2404.4|2405.3|2405|2405.4|2405.1|2404.1|2403.8|71
1636009500000|2021-11-04 07:05:00|2405.2|2404.9|2405.9|2405.6|2406.1|2405.8|2405.1|2404.8|41
1636009800000|2021-11-04 07:10:00|2406|2405.7|2407.2|2406.9|2407.2|2406.9|2405.6|2405.3|99
1636010100000|2021-11-04 07:15:00|2407.1|2406.8|2406.8|2406.5|2407.5|2407.2|2406.8|2406.5|50
1636010400000|2021-11-04 07:20:00|2406.9|2406.6|2405.9|2405.6|2407.1|2406.8|2405.8|2405.5|53
1636010700000|2021-11-04 07:25:00|2405.8|2405.5|2406.2|2405.9|2406.3|2406|2405.7|2405.4|42
1636011000000|2021-11-04 07:30:00|2406.1|2405.8|2405.9|2405.6|2406.5|2406.2|2405.5|2405.2|41
1636011300000|2021-11-04 07:35:00|2405.8|2405.5|2405.9|2405.6|2406|2405.7|2405.3|2405|20
1636011600000|2021-11-04 07:40:00|2406|2405.7|2406.4|2406.1|2406.9|2406.6|2406|2405.7|38
1636011900000|2021-11-04 07:45:00|2406.3|2406|2405.6|2405.3|2406.4|2406.1|2405.6|2405.3|51
1636012200000|2021-11-04 07:50:00|2405.7|2405.4|2406|2405.7|2406|2405.7|2405.3|2405|56
1636012500000|2021-11-04 07:55:00|2405.9|2405.6|2405.1|2404.8|2406.1|2405.8|2405|2404.7|24
1636012800000|2021-11-04 08:00:00|2404.9|2404.6|2407.2|2406.9|2407.3|2407|2404.9|2404.6|200
1636013100000|2021-11-04 08:05:00|2407.1|2406.8|2406.5|2406.2|2407.8|2407.5|2406.3|2406|110
1636013400000|2021-11-04 08:10:00|2406.6|2406.3|2409.2|2408.9|2409.4|2409.1|2406.6|2406.3|319
1636013700000|2021-11-04 08:15:00|2409.1|2408.8|2408.5|2408.2|2409.1|2408.8|2406.5|2406.2|121
1636014000000|2021-11-04 08:20:00|2408.3|2408|2409|2408.7|2410.2|2409.9|2407.3|2407|220
1636014300000|2021-11-04 08:25:00|2409.1|2408.8|2405.7|2405.4|2409.1|2408.8|2405.6|2405.3|135
1636014600000|2021-11-04 08:30:00|2405.6|2405.3|2405.6|2405.3|2406.9|2406.6|2405.5|2405.2|101
1636014900000|2021-11-04 08:35:00|2405.5|2405.2|2405.4|2405.1|2405.9|2405.6|2404.5|2404.2|148
1636015200000|2021-11-04 08:40:00|2405.5|2405.2|2404.3|2404|2405.5|2405.2|2404.2|2403.9|93
1636015500000|2021-11-04 08:45:00|2404.2|2403.9|2404.8|2404.5|2405|2404.7|2403.5|2403.2|196
1636015800000|2021-11-04 08:50:00|2404.7|2404.4|2405.7|2405.4|2406|2405.7|2404.6|2404.3|144
1636016100000|2021-11-04 08:55:00|2405.8|2405.5|2406.8|2406.5|2406.9|2406.6|2405.2|2404.9|213
1636016400000|2021-11-04 09:00:00|2406.9|2406.6|2407.1|2406.8|2407.4|2407.1|2405.9|2405.6|194
1636016700000|2021-11-04 09:05:00|2407|2406.7|2406.9|2406.6|2408|2407.7|2406.7|2406.4|124
1636017000000|2021-11-04 09:10:00|2407|2406.7|2407.3|2407|2407.5|2407.2|2406.8|2406.5|62
1636017300000|2021-11-04 09:15:00|2407.4|2407.1|2408.6|2408.3|2408.6|2408.3|2406.6|2406.3|161
1636017600000|2021-11-04 09:20:00|2408.5|2408.2|2408.6|2408.3|2408.7|2408.4|2407.7|2407.4|86
1636017900000|2021-11-04 09:25:00|2408.5|2408.2|2407.7|2407.4|2408.6|2408.3|2407.4|2407.1|72
1636018200000|2021-11-04 09:30:00|2407.6|2407.3|2406.3|2406|2407.6|2407.3|2406.3|2406|77
1636018500000|2021-11-04 09:35:00|2406.4|2406.1|2405.9|2405.6|2406.5|2406.2|2405.4|2405.1|94
1636018800000|2021-11-04 09:40:00|2405.8|2405.5|2405.2|2404.9|2405.8|2405.5|2404.8|2404.5|48
1636019100000|2021-11-04 09:45:00|2405.1|2404.8|2405.5|2405.2|2405.9|2405.6|2404.8|2404.5|38
1636019400000|2021-11-04 09:50:00|2405.6|2405.3|2405.6|2405.3|2405.8|2405.5|2405.1|2404.8|50
1636019700000|2021-11-04 09:55:00|2405.7|2405.4|2404.8|2404.5|2405.8|2405.5|2404.7|2404.4|57
1636020000000|2021-11-04 10:00:00|2404.7|2404.4|2405.6|2405.3|2405.6|2405.3|2403.8|2403.5|103
1636020300000|2021-11-04 10:05:00|2405.7|2405.4|2404.4|2404.1|2405.7|2405.4|2404.2|2403.9|44
1636020600000|2021-11-04 10:10:00|2404.3|2404|2404.5|2404.2|2404.6|2404.3|2404|2403.7|63
1636020900000|2021-11-04 10:15:00|2404.6|2404.3|2404.5|2404.2|2405.2|2404.9|2404.5|2404.2|47
1636021200000|2021-11-04 10:20:00|2404.4|2404.1|2405.2|2404.9|2405.2|2404.9|2404.2|2403.9|54
1636021500000|2021-11-04 10:25:00|2405.1|2404.8|2405.8|2405.5|2406|2405.7|2405.1|2404.8|54
1636021800000|2021-11-04 10:30:00|2406|2405.7|2406.2|2405.9|2406.2|2405.9|2405.6|2405.3|60
1636022100000|2021-11-04 10:35:00|2406.1|2405.8|2405.5|2405.2|2406.2|2405.9|2405.1|2404.8|93
1636022400000|2021-11-04 10:40:00|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405|2404.7|159
1636022700000|2021-11-04 10:45:00|2405.4|2405.1|2405.2|2404.9|2405.5|2405.2|2404.7|2404.4|110
1636023000000|2021-11-04 10:50:00|2405.3|2405|2405.5|2405.2|2405.8|2405.5|2405.2|2404.9|274
1636023300000|2021-11-04 10:55:00|2405.4|2405.1|2405|2404.7|2405.4|2405.1|2404.8|2404.5|63
1636023600000|2021-11-04 11:00:00|2404.9|2404.6|2406|2405.7|2406.2|2405.9|2404.9|2404.6|164
1636023900000|2021-11-04 11:05:00|2405.9|2405.6|2406.7|2406.4|2406.7|2406.4|2405.9|2405.6|101
1636024200000|2021-11-04 11:10:00|2406.6|2406.3|2406.6|2406.3|2407.1|2406.8|2406.5|2406.2|122
1636024500000|2021-11-04 11:15:00|2406.5|2406.2|2407.2|2406.9|2407.3|2407|2406.2|2405.9|76
1636024800000|2021-11-04 11:20:00|2407.3|2407|2407.7|2407.4|2408|2407.7|2407.1|2406.8|88
1636025100000|2021-11-04 11:25:00|2407.6|2407.3|2408.2|2407.9|2408.2|2407.9|2407.4|2407.1|92
1636025400000|2021-11-04 11:30:00|2408.1|2407.8|2408|2407.7|2408.3|2408|2406.8|2406.5|131
1636025700000|2021-11-04 11:35:00|2408.1|2407.8|2406.5|2406.2|2408.1|2407.8|2405.9|2405.6|85
1636026000000|2021-11-04 11:40:00|2406.4|2406.1|2405.9|2405.6|2406.9|2406.6|2405.8|2405.5|50
1636026300000|2021-11-04 11:45:00|2405.8|2405.5|2406.5|2406.2|2406.5|2406.2|2405.8|2405.5|32
1636026600000|2021-11-04 11:50:00|2406.4|2406.1|2406.6|2406.3|2406.8|2406.5|2406.2|2405.9|44
1636026900000|2021-11-04 11:55:00|2406.7|2406.4|2406.5|2406.2|2407.3|2407|2406.3|2406|84
1636027200000|2021-11-04 12:00:00|2406.2|2405.9|2408.6|2408.3|2408.9|2408.6|2405.3|2405|363
1636027500000|2021-11-04 12:05:00|2408.5|2408.2|2411|2410.7|2411|2410.7|2408.4|2408.1|361
1636027800000|2021-11-04 12:10:00|2410.8|2410.5|2411.7|2411.4|2412.5|2412.2|2410.8|2410.5|611
1636028100000|2021-11-04 12:15:00|2411.8|2411.5|2412.5|2412.2|2412.8|2412.5|2411.7|2411.4|384
1636028400000|2021-11-04 12:20:00|2412.4|2412.1|2411|2410.7|2412.5|2412.2|2409.8|2409.5|246
1636028700000|2021-11-04 12:25:00|2410.9|2410.6|2409.7|2409.4|2411.2|2410.9|2409.6|2409.3|283
1636029000000|2021-11-04 12:30:00|2409.8|2409.5|2410.1|2409.8|2410.5|2410.2|2408.3|2408|494
1636029300000|2021-11-04 12:35:00|2410|2409.7|2413.3|2413|2413.3|2413|2409.7|2409.4|754
1636029600000|2021-11-04 12:40:00|2413.5|2413.2|2410|2409.7|2413.5|2413.2|2408.7|2408.4|639
1636029900000|2021-11-04 12:45:00|2410.1|2409.8|2411|2410.7|2411.1|2410.8|2408.8|2408.5|409
1636030200000|2021-11-04 12:50:00|2411.1|2410.8|2411.8|2411.5|2412.2|2411.9|2410.7|2410.4|618
1636030500000|2021-11-04 12:55:00|2412|2411.7|2410.1|2409.8|2412.2|2411.9|2409.9|2409.6|408
1636030800000|2021-11-04 13:00:00|2410.2|2409.9|2410.2|2409.9|2410.8|2410.5|2409.7|2409.4|341
1636031100000|2021-11-04 13:05:00|2410.3|2410|2412.8|2412.5|2413.2|2412.9|2410|2409.7|695
1636031400000|2021-11-04 13:10:00|2412.9|2412.6|2414.3|2414|2414.9|2414.6|2411.9|2411.6|1621
1636031700000|2021-11-04 13:15:00|2414.4|2414.1|2414|2413.7|2415.6|2415.3|2413.6|2413.3|828
1636032000000|2021-11-04 13:20:00|2413.9|2413.6|2414.5|2414.2|2414.8|2414.5|2413.5|2413.2|610
1636032300000|2021-11-04 13:25:00|2414.6|2414.3|2411.8|2411.5|2415|2414.7|2411.5|2411.2|986
1636032600000|2021-11-04 13:30:00|2411.9|2411.6|2415.4|2415.1|2416.9|2416.6|2409.6|2409.3|8367
1636032900000|2021-11-04 13:35:00|2414.9|2414.6|2420.4|2420.1|2421.3|2421|2411.7|2411.4|7407
1636033200000|2021-11-04 13:40:00|2420.7|2420.4|2422.9|2422.6|2425.5|2425.2|2419.4|2419.1|6499
1636033500000|2021-11-04 13:45:00|2423.2|2422.9|2414.3|2414|2423.6|2423.3|2413.4|2413.1|5929
1636033800000|2021-11-04 13:50:00|2414.1|2413.8|2418.6|2418.3|2422.2|2421.9|2413.7|2413.4|4289
1636034100000|2021-11-04 13:55:00|2418.5|2418.2|2417.4|2417.1|2419.5|2419.2|2416.6|2416.3|2440
1636034400000|2021-11-04 14:00:00|2417.3|2417|2421.4|2421.1|2422.5|2422.2|2417.3|2417|3489
1636034700000|2021-11-04 14:05:00|2421.5|2421.2|2422.4|2422.1|2424.5|2424.2|2419.6|2419.3|2789
1636035000000|2021-11-04 14:10:00|2422.6|2422.3|2423.3|2423|2426.1|2425.8|2421.9|2421.6|2661
1636035300000|2021-11-04 14:15:00|2423.4|2423.1|2421.8|2421.5|2426.4|2426.1|2419.7|2419.4|2782
1636035600000|2021-11-04 14:20:00|2422.1|2421.8|2420.6|2420.3|2422.1|2421.8|2417.5|2417.2|2478
1636035900000|2021-11-04 14:25:00|2420.5|2420.2|2418.1|2417.8|2420.7|2420.4|2415|2414.7|2572
1636036200000|2021-11-04 14:30:00|2418.4|2418.1|2421.9|2421.6|2423.2|2422.9|2417.9|2417.6|3131
1636036500000|2021-11-04 14:35:00|2422|2421.7|2419|2418.7|2422.8|2422.5|2417.7|2417.4|2076
1636036800000|2021-11-04 14:40:00|2418.9|2418.6|2418.7|2418.4|2420.8|2420.5|2416.8|2416.5|1716
1636037100000|2021-11-04 14:45:00|2418.6|2418.3|2417.1|2416.8|2419.7|2419.4|2415.3|2415|2189
1636037400000|2021-11-04 14:50:00|2417|2416.7|2413.2|2412.9|2417|2416.7|2412.2|2411.9|2570
1636037700000|2021-11-04 14:55:00|2413.1|2412.8|2413.7|2413.4|2414.9|2414.6|2410.5|2410.2|2728
1636038000000|2021-11-04 15:00:00|2413.6|2413.3|2412.2|2411.9|2413.6|2413.3|2411.6|2411.3|1644
1636038300000|2021-11-04 15:05:00|2412.1|2411.8|2407.8|2407.5|2412.3|2412|2407.8|2407.5|2574
1636038600000|2021-11-04 15:10:00|2407.6|2407.3|2405.6|2405.3|2411|2410.7|2405.4|2405.1|3260
1636038900000|2021-11-04 15:15:00|2405.8|2405.5|2401.6|2401.3|2407.2|2406.9|2400.5|2400.2|3563
1636039200000|2021-11-04 15:20:00|2401.5|2401.2|2394.8|2394.5|2401.5|2401.2|2394.4|2394.1|3930
1636039500000|2021-11-04 15:25:00|2395|2394.7|2396.8|2396.5|2398.2|2397.9|2392.5|2392.2|4694
1636039800000|2021-11-04 15:30:00|2396.9|2396.6|2398.2|2397.9|2400.1|2399.8|2394.9|2394.6|2648
1636040100000|2021-11-04 15:35:00|2398.3|2398|2403|2402.7|2403|2402.7|2398|2397.7|2014
1636040400000|2021-11-04 15:40:00|2403.1|2402.8|2403.3|2403|2403.6|2403.3|2400.3|2400|1851
1636040700000|2021-11-04 15:45:00|2403.2|2402.9|2399.9|2399.6|2403.4|2403.1|2399.1|2398.8|1692
1636041000000|2021-11-04 15:50:00|2399.8|2399.5|2400.5|2400.2|2401.8|2401.5|2397.9|2397.6|1575
1636041300000|2021-11-04 15:55:00|2400.7|2400.4|2403.9|2403.6|2405.3|2405|2400.2|2399.9|1903
1636041600000|2021-11-04 16:00:00|2404|2403.7|2404.3|2404|2405|2404.7|2401.5|2401.2|1810
1636041900000|2021-11-04 16:05:00|2404.5|2404.2|2403.5|2403.2|2405.9|2405.6|2403|2402.7|1300
1636042200000|2021-11-04 16:10:00|2403.6|2403.3|2405.1|2404.8|2405.2|2404.9|2402.4|2402.1|812
1636042500000|2021-11-04 16:15:00|2405|2404.7|2403|2402.7|2405.1|2404.8|2401.7|2401.4|848
1636042800000|2021-11-04 16:20:00|2403.1|2402.8|2400.9|2400.6|2404.5|2404.2|2400.9|2400.6|1410
1636043100000|2021-11-04 16:25:00|2400.8|2400.5|2401.7|2401.4|2402.8|2402.5|2400.6|2400.3|1094
1636043400000|2021-11-04 16:30:00|2401.8|2401.5|2401.6|2401.3|2402.3|2402|2399.3|2399|1278
1636043700000|2021-11-04 16:35:00|2401.8|2401.5|2400.5|2400.2|2402.3|2402|2399.6|2399.3|769
1636044000000|2021-11-04 16:40:00|2400.4|2400.1|2403.4|2403.1|2403.5|2403.2|2400.2|2399.9|704
1636044300000|2021-11-04 16:45:00|2403.3|2403|2401.6|2401.3|2404|2403.7|2400.8|2400.5|624
1636044600000|2021-11-04 16:50:00|2401.7|2401.4|2401.1|2400.8|2403.2|2402.9|2400.8|2400.5|590
1636044900000|2021-11-04 16:55:00|2401.2|2400.9|2401.5|2401.2|2402.1|2401.8|2400.9|2400.6|350
1636045200000|2021-11-04 17:00:00|2401.4|2401.1|2400|2399.7|2401.6|2401.3|2399.3|2399|707
1636045500000|2021-11-04 17:05:00|2400.1|2399.8|2400.1|2399.8|2401.4|2401.1|2399.1|2398.8|702
1636045800000|2021-11-04 17:10:00|2400.2|2399.9|2400.7|2400.4|2402.3|2402|2399.7|2399.4|646
1636046100000|2021-11-04 17:15:00|2400.8|2400.5|2402.2|2401.9|2402.3|2402|2399.8|2399.5|469
1636046400000|2021-11-04 17:20:00|2402.3|2402|2402.4|2402.1|2402.5|2402.2|2400.8|2400.5|576
1636046700000|2021-11-04 17:25:00|2402.3|2402|2402.6|2402.3|2402.8|2402.5|2400.5|2400.2|576
1636047000000|2021-11-04 17:30:00|2402.4|2402.1|2402|2401.7|2404|2403.7|2401.8|2401.5|839
1636047300000|2021-11-04 17:35:00|2401.8|2401.5|2403|2402.7|2403.1|2402.8|2400.3|2400|689
1636047600000|2021-11-04 17:40:00|2403.2|2402.9|2406.1|2405.8|2406.2|2405.9|2401.6|2401.3|867
1636047900000|2021-11-04 17:45:00|2406|2405.7|2405|2404.7|2407.1|2406.8|2404.4|2404.1|1010
1636048200000|2021-11-04 17:50:00|2405.1|2404.8|2405.7|2405.4|2406.1|2405.8|2404|2403.7|605
1636048500000|2021-11-04 17:55:00|2405.5|2405.2|2404.1|2403.8|2406|2405.7|2403.8|2403.5|759
1636048800000|2021-11-04 18:00:00|2404.3|2404|2398.5|2398.2|2404.5|2404.2|2398.2|2397.9|1668
1636049100000|2021-11-04 18:05:00|2398.4|2398.1|2401.6|2401.3|2402|2401.7|2396.8|2396.5|1632
1636049400000|2021-11-04 18:10:00|2401.7|2401.4|2398.5|2398.2|2401.7|2401.4|2398.1|2397.8|875
1636049700000|2021-11-04 18:15:00|2398.4|2398.1|2398.7|2398.4|2399.4|2399.1|2395.9|2395.6|1578
1636050000000|2021-11-04 18:20:00|2398.6|2398.3|2398|2397.7|2399.8|2399.5|2398|2397.7|901
1636050300000|2021-11-04 18:25:00|2397.9|2397.6|2397|2396.7|2398.8|2398.5|2396.5|2396.2|870
1636050600000|2021-11-04 18:30:00|2397.1|2396.8|2397.1|2396.8|2398.3|2398|2395.6|2395.3|979
1636050900000|2021-11-04 18:35:00|2397.2|2396.9|2398.4|2398.1|2399.3|2399|2397.1|2396.8|1023
1636051200000|2021-11-04 18:40:00|2398.2|2397.9|2399.1|2398.8|2399.9|2399.6|2397.7|2397.4|796
1636051500000|2021-11-04 18:45:00|2399.2|2398.9|2396.8|2396.5|2399.7|2399.4|2396.5|2396.2|636
1636051800000|2021-11-04 18:50:00|2396.9|2396.6|2396.3|2396|2398.3|2398|2396|2395.7|736
1636052100000|2021-11-04 18:55:00|2396.2|2395.9|2397.4|2397.1|2398.3|2398|2396.1|2395.8|1112
1636052400000|2021-11-04 19:00:00|2397.5|2397.2|2396.9|2396.6|2400.8|2400.5|2396.9|2396.6|1726
1636052700000|2021-11-04 19:05:00|2396.8|2396.5|2396.4|2396.1|2397.2|2396.9|2394.5|2394.2|1310
1636053000000|2021-11-04 19:10:00|2396.5|2396.2|2397.6|2397.3|2399|2398.7|2395.8|2395.5|1053
1636053300000|2021-11-04 19:15:00|2397.5|2397.2|2399.4|2399.1|2400.2|2399.9|2397.5|2397.2|1031
1636053600000|2021-11-04 19:20:00|2399.5|2399.2|2402.2|2401.9|2403.2|2402.9|2399.5|2399.2|1676
1636053900000|2021-11-04 19:25:00|2402.1|2401.8|2400|2399.7|2403.1|2402.8|2399.8|2399.5|791
1636054200000|2021-11-04 19:30:00|2400.1|2399.8|2401.7|2401.4|2402.1|2401.8|2400|2399.7|847
1636054500000|2021-11-04 19:35:00|2401.8|2401.5|2398.5|2398.2|2402.6|2402.3|2398.3|2398|1131
1636054800000|2021-11-04 19:40:00|2398.4|2398.1|2400.1|2399.8|2400.4|2400.1|2396.8|2396.5|1858
1636055100000|2021-11-04 19:45:00|2400|2399.7|2400.3|2400|2402.3|2402|2399.1|2398.8|1219
1636055400000|2021-11-04 19:50:00|2400.2|2399.9|2403.3|2403|2403.4|2403.1|2399.9|2399.6|2080
1636055700000|2021-11-04 19:55:00|2403.2|2402.9|2402.4|2402.1|2403.3|2403|2401.5|2401.2|8912
1636056000000|2021-11-04 20:00:00|2402.2|2401.9|2402.2|2401.9|2403|2402.7|2401.5|2401.2|3028
1636056300000|2021-11-04 20:05:00|2402.3|2402|2403.1|2402.8|2403.4|2403.1|2401.5|2401.2|791
1636056600000|2021-11-04 20:10:00|2403.2|2402.9|2404.3|2404|2404.4|2404.1|2402.3|2402|779
1636056900000|2021-11-04 20:15:00|2404.2|2403.9|2404.1|2403.8|2404.9|2404.6|2403.7|2403.4|307
1636057200000|2021-11-04 20:20:00|2403.9|2403.6|2403.9|2403.6|2404.3|2404|2403.4|2403.1|274
1636057500000|2021-11-04 20:25:00|2403.8|2403.5|2404.2|2403.9|2404.5|2404.2|2403.8|2403.5|177
1636057800000|2021-11-04 20:30:00|2404|2403.7|2405.6|2405.3|2405.6|2405.3|2403.7|2403.4|318
1636058100000|2021-11-04 20:35:00|2405.5|2405.2|2404.9|2404.6|2405.7|2405.4|2404.4|2404.1|214
1636058400000|2021-11-04 20:40:00|2405|2404.7|2404.4|2404.1|2405.1|2404.8|2404.4|2404.1|101
1636058700000|2021-11-04 20:45:00|2404.3|2404|2403.5|2403.2|2404.9|2404.6|2403.4|2403.1|259
1636059000000|2021-11-04 20:50:00|2403.4|2403.1|2404.3|2404|2404.5|2404.2|2403.4|2403.1|151
1636059300000|2021-11-04 20:55:00|2404.2|2403.9|2403.9|2403.1|2404.6|2404.3|2403.6|2403.1|131
1636059600000|2021-11-04 21:00:00|2403.7|2402.9|2403.6|2402.8|2403.8|2403|2403.6|2402.8|0
1636059900000|2021-11-04 21:05:00|2403.5|2402.7|2403.7|2402.9|2403.7|2402.9|2403.5|2402.7|0
1636060200000|2021-11-04 21:10:00|2403.6|2402.8|2403.9|2403.1|2403.9|2403.1|2403.6|2402.8|0
1636061100000|2021-11-04 21:25:00|2404|2403.2|2404|2403.2|2404.1|2403.3|2404|2403.2|0
1636061400000|2021-11-04 21:30:00|2404.1|2403.3|2404.1|2403.3|2404.1|2403.3|2404|2403.2|0
1636061700000|2021-11-04 21:35:00|2404|2403.2|2404.2|2403.4|2404.2|2403.4|2404|2403.2|0
1636062000000|2021-11-04 21:40:00|2404.1|2403.3|2403.9|2403.1|2404.1|2403.3|2403.6|2402.8|0
1636062300000|2021-11-04 21:45:00|2403.8|2403|2403.9|2403.1|2403.9|2403.1|2403.8|2403|0
1636062600000|2021-11-04 21:50:00|2403.8|2403|2404|2403.2|2404|2403.2|2403.8|2403|0
1636062900000|2021-11-04 21:55:00|2403.9|2403.1|2403.6|2402.8|2404|2403.2|2403.6|2402.8|0
1636063200000|2021-11-04 22:00:00|2403.3|2402.5|2403.2|2402.9|2403.7|2403.4|2402.2|2401.9|238
1636063500000|2021-11-04 22:05:00|2403.1|2402.8|2403.3|2403|2403.3|2403|2402.9|2402.6|23
1636063800000|2021-11-04 22:10:00|2403.4|2403.1|2403.7|2403.4|2403.8|2403.5|2403.1|2402.8|19
1636064100000|2021-11-04 22:15:00|2403.6|2403.3|2404.3|2404|2404.3|2404|2403.4|2403.1|47
1636064400000|2021-11-04 22:20:00|2404.1|2403.8|2405.1|2404.8|2405.2|2404.9|2404|2403.7|83
1636064700000|2021-11-04 22:25:00|2405.2|2404.9|2405.5|2405.2|2406.2|2405.9|2405.2|2404.9|74
1636065000000|2021-11-04 22:30:00|2405.6|2405.3|2405.8|2405.5|2406.3|2406|2405.5|2405.2|67
1636065300000|2021-11-04 22:35:00|2406|2405.7|2406.6|2406.3|2407.1|2406.8|2405.9|2405.6|148
1636065600000|2021-11-04 22:40:00|2406.7|2406.4|2405.8|2405.5|2406.7|2406.4|2405.6|2405.3|53
1636065900000|2021-11-04 22:45:00|2405.9|2405.6|2406.7|2406.4|2406.7|2406.4|2405.7|2405.4|33
1636066200000|2021-11-04 22:50:00|2406.6|2406.3|2405.7|2405.4|2406.9|2406.6|2405.6|2405.3|59
1636066500000|2021-11-04 22:55:00|2405.8|2405.5|2406.4|2406.1|2406.5|2406.2|2405.7|2405.4|26
1636066800000|2021-11-04 23:00:00|2406.3|2406|2406.5|2406.2|2406.7|2406.4|2405.9|2405.6|25
1636067100000|2021-11-04 23:05:00|2406.6|2406.3|2406.7|2406.4|2406.9|2406.6|2406.3|2406|29
1636067400000|2021-11-04 23:10:00|2406.8|2406.5|2406.5|2406.2|2406.8|2406.5|2406.5|2406.2|25
1636067700000|2021-11-04 23:15:00|2406.4|2406.1|2406|2405.7|2406.5|2406.2|2405.9|2405.6|23
1636068000000|2021-11-04 23:20:00|2405.9|2405.6|2406.2|2405.9|2406.2|2405.9|2405.7|2405.4|28
1636068300000|2021-11-04 23:25:00|2406.3|2406|2405.5|2405.2|2406.3|2406|2405.4|2405.1|32
1636068600000|2021-11-04 23:30:00|2405.6|2405.3|2406.8|2406.5|2407|2406.7|2405.3|2405|45
1636068900000|2021-11-04 23:35:00|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.2|2405.9|72
1636069200000|2021-11-04 23:40:00|2406.9|2406.6|2406.9|2406.6|2407.5|2407.2|2406.6|2406.3|52
1636069500000|2021-11-04 23:45:00|2406.8|2406.5|2407.1|2406.8|2407.4|2407.1|2406.7|2406.4|53
1636069800000|2021-11-04 23:50:00|2407|2406.7|2408.1|2407.8|2408.1|2407.8|2407|2406.7|64
1636070100000|2021-11-04 23:55:00|2408|2407.7|2407.9|2407.6|2408.2|2407.9|2407.4|2407.1|54
1636070400000|2021-11-05 00:00:00|2407.7|2407.4|2407.2|2406.9|2407.8|2407.5|2406.7|2406.4|111
1636070700000|2021-11-05 00:05:00|2407.1|2406.8|2407.5|2407.2|2407.8|2407.5|2406.7|2406.4|85
1636071000000|2021-11-05 00:10:00|2407.4|2407.1|2407.2|2406.9|2407.8|2407.5|2407.1|2406.8|65
1636071300000|2021-11-05 00:15:00|2407|2406.7|2407.9|2407.6|2408.1|2407.8|2406.9|2406.6|112
1636071600000|2021-11-05 00:20:00|2407.8|2407.5|2407.5|2407.2|2407.9|2407.6|2406.8|2406.5|60
1636071900000|2021-11-05 00:25:00|2407.4|2407.1|2406.1|2405.8|2407.4|2407.1|2405.5|2405.2|114
1636072200000|2021-11-05 00:30:00|2406|2405.7|2404.5|2404.2|2406|2405.7|2404.4|2404.1|69
1636072500000|2021-11-05 00:35:00|2404.6|2404.3|2404.6|2404.3|2404.9|2404.6|2404.1|2403.8|68
1636072800000|2021-11-05 00:40:00|2404.5|2404.2|2405.5|2405.2|2405.6|2405.3|2404|2403.7|52
1636073100000|2021-11-05 00:45:00|2405.6|2405.3|2405.3|2405|2405.7|2405.4|2404.7|2404.4|37
1636073400000|2021-11-05 00:50:00|2405.2|2404.9|2405.4|2405.1|2405.4|2405.1|2404.7|2404.4|15
1636073700000|2021-11-05 00:55:00|2405.3|2405|2405.7|2405.4|2405.9|2405.6|2405.3|2405|10
1636074000000|2021-11-05 01:00:00|2405.6|2405.3|2403.7|2403.4|2406|2405.7|2403.7|2403.4|68
1636074300000|2021-11-05 01:05:00|2403.9|2403.6|2405.3|2405|2405.5|2405.2|2403.8|2403.5|81
1636074600000|2021-11-05 01:10:00|2405.4|2405.1|2405.7|2405.4|2406|2405.7|2404.7|2404.4|51
1636074900000|2021-11-05 01:15:00|2405.9|2405.6|2406.1|2405.8|2406.3|2406|2405.3|2405|79
1636075200000|2021-11-05 01:20:00|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2405.4|2405.1|51
1636075500000|2021-11-05 01:25:00|2406.1|2405.8|2405.3|2405|2406.2|2405.9|2405|2404.7|27
1636075800000|2021-11-05 01:30:00|2405.2|2404.9|2404.6|2404.3|2405.5|2405.2|2404.2|2403.9|56
1636076100000|2021-11-05 01:35:00|2404.7|2404.4|2403.5|2403.2|2405.3|2405|2402.8|2402.5|77
1636076400000|2021-11-05 01:40:00|2403.4|2403.1|2404.4|2404.1|2405|2404.7|2403.4|2403.1|108
1636076700000|2021-11-05 01:45:00|2404.6|2404.3|2405.3|2405|2405.7|2405.4|2403.9|2403.6|54
1636077000000|2021-11-05 01:50:00|2405.2|2404.9|2405.1|2404.8|2405.6|2405.3|2404.6|2404.3|20
1636077300000|2021-11-05 01:55:00|2405|2404.7|2404|2403.7|2405.1|2404.8|2403.5|2403.2|36
1636077600000|2021-11-05 02:00:00|2403.9|2403.6|2404.5|2404.2|2404.6|2404.3|2403.4|2403.1|39
1636077900000|2021-11-05 02:05:00|2404.6|2404.3|2405.7|2405.4|2406|2405.7|2404.6|2404.3|66
1636078200000|2021-11-05 02:10:00|2405.8|2405.5|2405.7|2405.4|2406.2|2405.9|2405.3|2405|40
1636078500000|2021-11-05 02:15:00|2405.8|2405.5|2405.3|2405|2405.9|2405.6|2404.5|2404.2|33
1636078800000|2021-11-05 02:20:00|2405.4|2405.1|2405.6|2405.3|2405.6|2405.3|2404.7|2404.4|29
1636079100000|2021-11-05 02:25:00|2405.7|2405.4|2406.7|2406.4|2406.7|2406.4|2405.7|2405.4|50
1636079400000|2021-11-05 02:30:00|2406.6|2406.3|2405.9|2405.6|2406.8|2406.5|2405.7|2405.4|32
1636079700000|2021-11-05 02:35:00|2406|2405.7|2406.3|2406|2406.4|2406.1|2405.7|2405.4|12
1636080000000|2021-11-05 02:40:00|2406.4|2406.1|2406.8|2406.5|2407.1|2406.8|2406.1|2405.8|27
1636080300000|2021-11-05 02:45:00|2406.7|2406.4|2406.9|2406.6|2407.2|2406.9|2406.1|2405.8|32
1636080600000|2021-11-05 02:50:00|2407|2406.7|2406.8|2406.5|2407.1|2406.8|2406.5|2406.2|7
1636080900000|2021-11-05 02:55:00|2406.7|2406.4|2406.4|2406.1|2407.1|2406.8|2406.3|2406|19
1636081200000|2021-11-05 03:00:00|2406.6|2406.3|2406.3|2406|2407.3|2407|2406.3|2406|49
1636081500000|2021-11-05 03:05:00|2406.2|2405.9|2406.6|2406.3|2406.8|2406.5|2405.9|2405.6|46
1636081800000|2021-11-05 03:10:00|2406.5|2406.2|2406.9|2406.6|2407.1|2406.8|2406.1|2405.8|20
1636082100000|2021-11-05 03:15:00|2407|2406.7|2407|2406.7|2407.1|2406.8|2406.6|2406.3|24
1636082400000|2021-11-05 03:20:00|2406.9|2406.6|2406.2|2405.9|2407.2|2406.9|2406.1|2405.8|21
1636082700000|2021-11-05 03:25:00|2406.3|2406|2406.6|2406.3|2406.7|2406.4|2406.1|2405.8|29
1636083000000|2021-11-05 03:30:00|2406.5|2406.2|2406.5|2406.2|2406.8|2406.5|2406.3|2406|16
1636083300000|2021-11-05 03:35:00|2406.4|2406.1|2406.4|2406.1|2406.6|2406.3|2406.2|2405.9|16
1636083600000|2021-11-05 03:40:00|2406.3|2406|2405.4|2405.1|2406.4|2406.1|2404.9|2404.6|47
1636083900000|2021-11-05 03:45:00|2405.3|2405|2406.3|2406|2406.5|2406.2|2405|2404.7|15
1636084200000|2021-11-05 03:50:00|2406.2|2405.9|2406.6|2406.3|2406.6|2406.3|2406.2|2405.9|15
1636084500000|2021-11-05 03:55:00|2406.5|2406.2|2406.6|2406.3|2407|2406.7|2406.5|2406.2|50
1636084800000|2021-11-05 04:00:00|2406.5|2406.2|2406.2|2405.9|2406.6|2406.3|2406.2|2405.9|18
1636085100000|2021-11-05 04:05:00|2406.3|2406|2406.9|2406.6|2406.9|2406.6|2405.7|2405.4|34
1636085400000|2021-11-05 04:10:00|2407|2406.7|2406.9|2406.6|2407.1|2406.8|2406.5|2406.2|37
1636085700000|2021-11-05 04:15:00|2407|2406.7|2406.6|2406.3|2407.1|2406.8|2406.5|2406.2|13
1636086000000|2021-11-05 04:20:00|2406.7|2406.4|2406.3|2406|2406.8|2406.5|2406.3|2406|5
1636086300000|2021-11-05 04:25:00|2406.4|2406.1|2406.2|2405.9|2406.4|2406.1|2406.2|2405.9|8
1636086600000|2021-11-05 04:30:00|2406.3|2406|2406.3|2406|2406.6|2406.3|2406.1|2405.8|14
1636086900000|2021-11-05 04:35:00|2406.4|2406.1|2406.8|2406.5|2406.8|2406.5|2406|2405.7|21
1636087200000|2021-11-05 04:40:00|2406.7|2406.4|2406.2|2405.9|2406.8|2406.5|2405.9|2405.6|40
1636087500000|2021-11-05 04:45:00|2406|2405.7|2406.2|2405.9|2406.6|2406.3|2406|2405.7|34
1636087800000|2021-11-05 04:50:00|2406.3|2406|2406.6|2406.3|2406.7|2406.4|2406.2|2405.9|5
1636088100000|2021-11-05 04:55:00|2406.5|2406.2|2406.4|2406.1|2406.7|2406.4|2406.3|2406|6
1636088400000|2021-11-05 05:00:00|2406.3|2406|2405.9|2405.6|2406.3|2406|2405.8|2405.5|13
1636088700000|2021-11-05 05:05:00|2405.8|2405.5|2405.3|2405|2405.8|2405.5|2405.2|2404.9|23
1636089000000|2021-11-05 05:10:00|2405.2|2404.9|2405.1|2404.8|2405.6|2405.3|2405|2404.7|41
1636089300000|2021-11-05 05:15:00|2405.2|2404.9|2405.3|2405|2405.5|2405.2|2405|2404.7|17
1636089600000|2021-11-05 05:20:00|2405.2|2404.9|2405|2404.7|2405.3|2405|2405|2404.7|9
1636089900000|2021-11-05 05:25:00|2404.9|2404.6|2405.2|2404.9|2405.3|2405|2404.6|2404.3|41
1636090200000|2021-11-05 05:30:00|2405.3|2405|2405.2|2404.9|2405.8|2405.5|2404.9|2404.6|57
1636090500000|2021-11-05 05:35:00|2405.3|2405|2405.7|2405.4|2405.8|2405.5|2405.2|2404.9|23
1636090800000|2021-11-05 05:40:00|2405.6|2405.3|2405|2404.7|2405.7|2405.4|2405|2404.7|14
1636091100000|2021-11-05 05:45:00|2404.9|2404.6|2404.7|2404.4|2405.1|2404.8|2404.4|2404.1|29
1636091400000|2021-11-05 05:50:00|2404.6|2404.3|2404.8|2404.5|2405.4|2405.1|2404.6|2404.3|17
1636091700000|2021-11-05 05:55:00|2404.7|2404.4|2404|2403.7|2404.8|2404.5|2403.9|2403.6|30
1636092000000|2021-11-05 06:00:00|2404.1|2403.8|2403.9|2403.6|2404.4|2404.1|2403.3|2403|108
1636092300000|2021-11-05 06:05:00|2403.8|2403.5|2404|2403.7|2404.1|2403.8|2403.6|2403.3|61
1636092600000|2021-11-05 06:10:00|2404.1|2403.8|2404.3|2404|2404.6|2404.3|2403.8|2403.5|40
1636092900000|2021-11-05 06:15:00|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404|2403.7|9
1636093200000|2021-11-05 06:20:00|2404.4|2404.1|2403.7|2403.4|2404.5|2404.2|2403.7|2403.4|38
1636093500000|2021-11-05 06:25:00|2403.8|2403.5|2403.7|2403.4|2404.1|2403.8|2403.6|2403.3|16
1636093800000|2021-11-05 06:30:00|2403.6|2403.3|2403|2402.7|2403.6|2403.3|2402.9|2402.6|18
1636094100000|2021-11-05 06:35:00|2403.2|2402.9|2403.1|2402.8|2403.5|2403.2|2402.6|2402.3|51
1636094400000|2021-11-05 06:40:00|2403|2402.7|2403.5|2403.2|2403.5|2403.2|2402.9|2402.6|29
1636094700000|2021-11-05 06:45:00|2403.4|2403.1|2402.8|2402.5|2403.5|2403.2|2402.7|2402.4|13
1636095000000|2021-11-05 06:50:00|2402.7|2402.4|2402.7|2402.4|2402.8|2402.5|2402.5|2402.2|38
1636095300000|2021-11-05 06:55:00|2402.6|2402.3|2403.4|2403.1|2403.5|2403.2|2402.6|2402.3|43
1636095600000|2021-11-05 07:00:00|2403.3|2403|2402.3|2402|2403.4|2403.1|2401.8|2401.5|161
1636095900000|2021-11-05 07:05:00|2402.2|2401.9|2401.5|2401.2|2402.4|2402.1|2401.1|2400.8|176
1636096200000|2021-11-05 07:10:00|2401.4|2401.1|2400.9|2400.6|2402.1|2401.8|2400.7|2400.4|128
1636096500000|2021-11-05 07:15:00|2401|2400.7|2401.2|2400.9|2401.8|2401.5|2400.9|2400.6|93
1636096800000|2021-11-05 07:20:00|2401.1|2400.8|2402.1|2401.8|2402.1|2401.8|2401|2400.7|55
1636097100000|2021-11-05 07:25:00|2402|2401.7|2401.3|2401|2402.2|2401.9|2401|2400.7|79
1636097400000|2021-11-05 07:30:00|2401.2|2400.9|2400.9|2400.6|2401.7|2401.4|2400.5|2400.2|52
1636097700000|2021-11-05 07:35:00|2400.8|2400.5|2401.8|2401.5|2401.9|2401.6|2400.7|2400.4|82
1636098000000|2021-11-05 07:40:00|2401.7|2401.4|2401.8|2401.5|2402.2|2401.9|2401.3|2401|55
1636098300000|2021-11-05 07:45:00|2401.9|2401.6|2401.9|2401.6|2402|2401.7|2401.3|2401|67
1636098600000|2021-11-05 07:50:00|2401.8|2401.5|2401.7|2401.4|2402|2401.7|2401.4|2401.1|99
1636098900000|2021-11-05 07:55:00|2401.6|2401.3|2401.8|2401.5|2402.4|2402.1|2401.6|2401.3|97
1636099200000|2021-11-05 08:00:00|2402|2401.7|2403.5|2403.2|2403.6|2403.3|2401.8|2401.5|158
1636099500000|2021-11-05 08:05:00|2403.4|2403.1|2404.7|2404.4|2404.9|2404.6|2402.9|2402.6|151
1636099800000|2021-11-05 08:10:00|2404.8|2404.5|2405.1|2404.8|2405.1|2404.8|2403|2402.7|199
1636100100000|2021-11-05 08:15:00|2405|2404.7|2405.5|2405.2|2405.9|2405.6|2404.7|2404.4|268
1636100400000|2021-11-05 08:20:00|2405.6|2405.3|2406.1|2405.8|2406.1|2405.8|2404.3|2404|81
1636100700000|2021-11-05 08:25:00|2406|2405.7|2404.3|2404|2406.3|2406|2403.4|2403.1|82
1636101000000|2021-11-05 08:30:00|2404.2|2403.9|2404.9|2404.6|2405|2404.7|2403.5|2403.2|36
1636101300000|2021-11-05 08:35:00|2404.8|2404.5|2404.6|2404.3|2405.4|2405.1|2404.5|2404.2|52
1636101600000|2021-11-05 08:40:00|2404.5|2404.2|2404.3|2404|2404.8|2404.5|2403.6|2403.3|47
1636101900000|2021-11-05 08:45:00|2404.2|2403.9|2404.2|2403.9|2404.5|2404.2|2403.9|2403.6|49
1636102200000|2021-11-05 08:50:00|2404.3|2404|2405.1|2404.8|2405.2|2404.9|2403.9|2403.6|40
1636102500000|2021-11-05 08:55:00|2405|2404.7|2404.5|2404.2|2405.1|2404.8|2403.9|2403.6|73
1636102800000|2021-11-05 09:00:00|2404.6|2404.3|2405.8|2405.5|2406.3|2406|2404.6|2404.3|122
1636103100000|2021-11-05 09:05:00|2405.9|2405.6|2405.5|2405.2|2406.1|2405.8|2404.8|2404.5|64
1636103400000|2021-11-05 09:10:00|2405.4|2405.1|2405.7|2405.4|2405.8|2405.5|2405.3|2405|30
1636103700000|2021-11-05 09:15:00|2405.8|2405.5|2405.6|2405.3|2406.1|2405.8|2405.5|2405.2|76
1636104000000|2021-11-05 09:20:00|2405.7|2405.4|2405.5|2405.2|2405.8|2405.5|2405|2404.7|57
1636104300000|2021-11-05 09:25:00|2405.6|2405.3|2406|2405.7|2406.6|2406.3|2405.4|2405.1|138
1636104600000|2021-11-05 09:30:00|2405.9|2405.6|2406.6|2406.3|2406.8|2406.5|2405.7|2405.4|116
1636104900000|2021-11-05 09:35:00|2406.5|2406.2|2406.4|2406.1|2406.8|2406.5|2405.8|2405.5|158
1636105200000|2021-11-05 09:40:00|2406.3|2406|2407.1|2406.8|2407.1|2406.8|2406.2|2405.9|124
1636105500000|2021-11-05 09:45:00|2407|2406.7|2407.8|2407.5|2408.3|2408|2406.9|2406.6|266
1636105800000|2021-11-05 09:50:00|2407.6|2407.3|2407.8|2407.5|2408.6|2408.3|2407.5|2407.2|96
1636106100000|2021-11-05 09:55:00|2408|2407.7|2408.4|2408.1|2408.5|2408.2|2407.5|2407.2|140
1636106400000|2021-11-05 10:00:00|2408.5|2408.2|2407.5|2407.2|2409.1|2408.8|2407.5|2407.2|165
1636106700000|2021-11-05 10:05:00|2407.4|2407.1|2407.5|2407.2|2407.8|2407.5|2406.8|2406.5|209
1636107000000|2021-11-05 10:10:00|2407.6|2407.3|2408|2407.7|2408.1|2407.8|2407|2406.7|107
1636107300000|2021-11-05 10:15:00|2408.1|2407.8|2409|2408.7|2409.8|2409.5|2407.6|2407.3|180
1636107600000|2021-11-05 10:20:00|2409.1|2408.8|2409.3|2409|2409.8|2409.5|2408.9|2408.6|125
1636107900000|2021-11-05 10:25:00|2409.2|2408.9|2409.1|2408.8|2409.7|2409.4|2408.8|2408.5|90
1636108200000|2021-11-05 10:30:00|2409.2|2408.9|2408.6|2408.3|2409.2|2408.9|2407.9|2407.6|83
1636108500000|2021-11-05 10:35:00|2408.7|2408.4|2409|2408.7|2409.2|2408.9|2408.5|2408.2|102
1636108800000|2021-11-05 10:40:00|2409.1|2408.8|2409|2408.7|2409.4|2409.1|2408.6|2408.3|95
1636109100000|2021-11-05 10:45:00|2408.9|2408.6|2409.9|2409.6|2409.9|2409.6|2408.6|2408.3|182
1636109400000|2021-11-05 10:50:00|2409.8|2409.5|2411.9|2411.6|2412.2|2411.9|2409.8|2409.5|463
1636109700000|2021-11-05 10:55:00|2411.8|2411.5|2411.9|2411.6|2412.3|2412|2411.5|2411.2|167
1636110000000|2021-11-05 11:00:00|2412|2411.7|2413.1|2412.8|2413.7|2413.4|2411.7|2411.4|283
1636110300000|2021-11-05 11:05:00|2413|2412.7|2413.9|2413.6|2414.5|2414.2|2412.8|2412.5|247
1636110600000|2021-11-05 11:10:00|2413.8|2413.5|2414.3|2414|2415.8|2415.5|2413.8|2413.5|617
1636110900000|2021-11-05 11:15:00|2414.2|2413.9|2413.8|2413.5|2414.7|2414.4|2413.3|2413|313
1636111200000|2021-11-05 11:20:00|2413.7|2413.4|2414|2413.7|2415.3|2415|2413.4|2413.1|402
1636111500000|2021-11-05 11:25:00|2413.9|2413.6|2413.9|2413.6|2415.1|2414.8|2413.6|2413.3|324
1636111800000|2021-11-05 11:30:00|2414|2413.7|2415.9|2415.6|2416|2415.7|2413.3|2413|346
1636112100000|2021-11-05 11:35:00|2416|2415.7|2418.8|2418.5|2419|2418.7|2415.8|2415.5|786
1636112400000|2021-11-05 11:40:00|2418.9|2418.6|2419.7|2419.4|2419.7|2419.4|2418.1|2417.8|345
1636112700000|2021-11-05 11:45:00|2419.8|2419.5|2419.9|2419.6|2420.1|2419.8|2419|2418.7|429
1636113000000|2021-11-05 11:50:00|2420|2419.7|2418|2417.7|2420|2419.7|2417.6|2417.3|343
1636113300000|2021-11-05 11:55:00|2418.1|2417.8|2418.9|2418.6|2419.1|2418.8|2417.4|2417.1|245
1636113600000|2021-11-05 12:00:00|2419|2418.7|2418.8|2418.5|2419.5|2419.2|2418.2|2417.9|273
1636113900000|2021-11-05 12:05:00|2418.9|2418.6|2418.2|2417.9|2418.9|2418.6|2417.8|2417.5|207
1636114200000|2021-11-05 12:10:00|2417.9|2417.6|2416.6|2416.3|2418.3|2418|2416.5|2416.2|343
1636114500000|2021-11-05 12:15:00|2416.7|2416.4|2417.3|2417|2417.6|2417.3|2416.1|2415.8|230
1636114800000|2021-11-05 12:20:00|2417.2|2416.9|2417.7|2417.4|2418.7|2418.4|2417.2|2416.9|463
1636115100000|2021-11-05 12:25:00|2417.6|2417.3|2417.4|2417.1|2418.7|2418.4|2417.3|2417|315
1636115400000|2021-11-05 12:30:00|2417.3|2417|2427.3|2427|2427.4|2427.1|2416.5|2416.2|3074
1636115700000|2021-11-05 12:35:00|2427.4|2427.1|2427.5|2427.2|2435.8|2435.5|2426.6|2426.3|3799
1636116000000|2021-11-05 12:40:00|2427.6|2427.3|2426.8|2426.5|2430.2|2429.9|2425.3|2425|1328
1636116300000|2021-11-05 12:45:00|2426.7|2426.4|2428.4|2428.1|2429.3|2429|2425.7|2425.4|907
1636116600000|2021-11-05 12:50:00|2428.3|2428|2429|2428.7|2429.6|2429.3|2427.1|2426.8|620
1636116900000|2021-11-05 12:55:00|2428.9|2428.6|2427.2|2426.9|2428.9|2428.6|2426.5|2426.2|669
1636117200000|2021-11-05 13:00:00|2427.3|2427|2423.8|2423.5|2427.6|2427.3|2422.1|2421.8|1551
1636117500000|2021-11-05 13:05:00|2423.7|2423.4|2421.9|2421.6|2424.6|2424.3|2421.9|2421.6|660
1636117800000|2021-11-05 13:10:00|2422|2421.7|2421.9|2421.6|2422.1|2421.8|2420.8|2420.5|660
1636118100000|2021-11-05 13:15:00|2421.8|2421.5|2425.5|2425.2|2425.5|2425.2|2421.7|2421.4|696
1636118400000|2021-11-05 13:20:00|2425.4|2425.1|2427.1|2426.8|2429.1|2428.8|2424.9|2424.6|1493
1636118700000|2021-11-05 13:25:00|2427|2426.7|2428.5|2428.2|2430.1|2429.8|2426.9|2426.6|1313
1636119000000|2021-11-05 13:30:00|2428.8|2428.5|2440|2439.7|2440.5|2440.2|2422.7|2422.4|9951
1636119300000|2021-11-05 13:35:00|2440.4|2440.1|2441.8|2441.5|2446.7|2446.4|2439.7|2439.4|8415
1636119600000|2021-11-05 13:40:00|2442|2441.7|2446.4|2446.1|2447|2446.7|2441.6|2441.3|6183
1636119900000|2021-11-05 13:45:00|2446.7|2446.4|2446.6|2446.3|2446.8|2446.5|2441.5|2441.2|4571
1636120200000|2021-11-05 13:50:00|2446.8|2446.5|2446|2445.7|2448.5|2448.2|2443.4|2443.1|4176
1636120500000|2021-11-05 13:55:00|2445.9|2445.6|2437.7|2437.4|2447.2|2446.9|2437.4|2437.1|4083
1636120800000|2021-11-05 14:00:00|2437.5|2437.2|2445.2|2444.9|2445.3|2445|2437.1|2436.8|4102
1636121100000|2021-11-05 14:05:00|2445.1|2444.8|2437.5|2437.2|2445.5|2445.2|2437.5|2437.2|2640
1636121400000|2021-11-05 14:10:00|2437.4|2437.1|2434.4|2434.1|2439.1|2438.8|2433.5|2433.2|2941
1636121700000|2021-11-05 14:15:00|2434.6|2434.3|2434.4|2434.1|2438.4|2438.1|2433.4|2433.1|2234
1636122000000|2021-11-05 14:20:00|2434|2433.7|2433.9|2433.6|2435|2434.7|2431.3|2431|2652
1636122300000|2021-11-05 14:25:00|2434|2433.7|2428.9|2428.6|2434.2|2433.9|2426.7|2426.4|3186
1636122600000|2021-11-05 14:30:00|2428.7|2428.4|2429.6|2429.3|2433.5|2433.2|2428.2|2427.9|3441
1636122900000|2021-11-05 14:35:00|2429.4|2429.1|2433.9|2433.6|2435.2|2434.9|2429.3|2429|2834
1636123200000|2021-11-05 14:40:00|2434|2433.7|2438|2437.7|2438.1|2437.8|2432.3|2432|2946
1636123500000|2021-11-05 14:45:00|2438.3|2438|2441.6|2441.3|2442.2|2441.9|2438.1|2437.8|3112
1636123800000|2021-11-05 14:50:00|2441.5|2441.2|2443.5|2443.2|2444.3|2444|2441.5|2441.2|3064
1636124100000|2021-11-05 14:55:00|2443.6|2443.3|2442.1|2441.8|2444|2443.7|2440.1|2439.8|2877
1636124400000|2021-11-05 15:00:00|2442.3|2442|2442|2441.7|2443.3|2443|2440.5|2440.2|2368
1636124700000|2021-11-05 15:05:00|2442.1|2441.8|2439.9|2439.6|2442.6|2442.3|2439|2438.7|1807
1636125000000|2021-11-05 15:10:00|2439.8|2439.5|2444.8|2444.5|2444.9|2444.6|2439.8|2439.5|2724
1636125300000|2021-11-05 15:15:00|2444.6|2444.3|2447.6|2447.3|2448.4|2448.1|2444.5|2444.2|2905
1636125600000|2021-11-05 15:20:00|2447.5|2447.2|2447.9|2447.6|2449.7|2449.4|2445.9|2445.6|3358
1636125900000|2021-11-05 15:25:00|2448|2447.7|2445.1|2444.8|2448|2447.7|2444|2443.7|2047
1636126200000|2021-11-05 15:30:00|2445|2444.7|2441.8|2441.5|2445.2|2444.9|2441.1|2440.8|2356
1636126500000|2021-11-05 15:35:00|2442|2441.7|2445.7|2445.4|2445.7|2445.4|2440.2|2439.9|2287
1636126800000|2021-11-05 15:40:00|2445.6|2445.3|2442.3|2442|2445.6|2445.3|2440.7|2440.4|1748
1636127100000|2021-11-05 15:45:00|2442.4|2442.1|2444|2443.7|2444.2|2443.9|2440.9|2440.6|1662
1636127400000|2021-11-05 15:50:00|2443.9|2443.6|2442|2441.7|2444.1|2443.8|2440.8|2440.5|2130
1636127700000|2021-11-05 15:55:00|2441.8|2441.5|2442.2|2441.9|2443.4|2443.1|2440.5|2440.2|1821
1636128000000|2021-11-05 16:00:00|2442.1|2441.8|2438.2|2437.9|2442.7|2442.4|2438.1|2437.8|1807
1636128300000|2021-11-05 16:05:00|2438.1|2437.8|2437.5|2437.2|2438.4|2438.1|2436.5|2436.2|2173
1636128600000|2021-11-05 16:10:00|2437.4|2437.1|2437.2|2436.9|2439|2438.7|2436.4|2436.1|1655
1636128900000|2021-11-05 16:15:00|2437.3|2437|2434.6|2434.3|2437.6|2437.3|2434.5|2434.2|1640
1636129200000|2021-11-05 16:20:00|2434.7|2434.4|2433.3|2433|2436.5|2436.2|2432.8|2432.5|1789
1636129500000|2021-11-05 16:25:00|2433.4|2433.1|2434.8|2434.5|2435.6|2435.3|2431.5|2431.2|1912
1636129800000|2021-11-05 16:30:00|2434.7|2434.4|2439|2438.7|2439|2438.7|2434.7|2434.4|2035
1636130100000|2021-11-05 16:35:00|2438.8|2438.5|2436.2|2435.9|2439|2438.7|2434.8|2434.5|1918
1636130400000|2021-11-05 16:40:00|2436.1|2435.8|2434.3|2434|2437.6|2437.3|2433.1|2432.8|1796
1636130700000|2021-11-05 16:45:00|2434.4|2434.1|2435.2|2434.9|2435.3|2435|2432.6|2432.3|1031
1636131000000|2021-11-05 16:50:00|2435.1|2434.8|2438.3|2438|2438.5|2438.2|2434.2|2433.9|1866
1636131300000|2021-11-05 16:55:00|2438.1|2437.8|2435.9|2435.6|2438.8|2438.5|2434.4|2434.1|1561
1636131600000|2021-11-05 17:00:00|2436.2|2435.9|2434.7|2434.4|2437.3|2437|2433.9|2433.6|1445
1636131900000|2021-11-05 17:05:00|2434.4|2434.1|2429.6|2429.3|2435.3|2435|2429.6|2429.3|1551
1636132200000|2021-11-05 17:10:00|2429.5|2429.2|2427.9|2427.6|2430.8|2430.5|2425.9|2425.6|2291
1636132500000|2021-11-05 17:15:00|2427.8|2427.5|2429.1|2428.8|2429.5|2429.2|2427.2|2426.9|1961
1636132800000|2021-11-05 17:20:00|2429.2|2428.9|2425.8|2425.5|2429.3|2429|2425.5|2425.2|1383
1636133100000|2021-11-05 17:25:00|2425.6|2425.3|2418|2417.7|2426|2425.7|2417.6|2417.3|3120
1636133400000|2021-11-05 17:30:00|2418.1|2417.8|2427.3|2427|2428.9|2428.6|2418|2417.7|3198
1636133700000|2021-11-05 17:35:00|2427.4|2427.1|2424.4|2424.1|2427.6|2427.3|2424|2423.7|1339
1636134000000|2021-11-05 17:40:00|2424.6|2424.3|2424.2|2423.9|2425.8|2425.5|2422.2|2421.9|1273
1636134300000|2021-11-05 17:45:00|2424.4|2424.1|2425|2424.7|2425.2|2424.9|2419.9|2419.6|2407
1636134600000|2021-11-05 17:50:00|2424.9|2424.6|2426.4|2426.1|2428|2427.7|2423.7|2423.4|1683
1636134900000|2021-11-05 17:55:00|2426.3|2426|2429.1|2428.8|2430.7|2430.4|2425.8|2425.5|1432
1636135200000|2021-11-05 18:00:00|2429|2428.7|2430.9|2430.6|2430.9|2430.6|2426.1|2425.8|1627
1636135500000|2021-11-05 18:05:00|2430.7|2430.4|2436.1|2435.8|2436.4|2436.1|2430.7|2430.4|2154
1636135800000|2021-11-05 18:10:00|2436|2435.7|2434.8|2434.5|2438.4|2438.1|2434.5|2434.2|2160
1636136100000|2021-11-05 18:15:00|2434.7|2434.4|2434.4|2434.1|2437.1|2436.8|2433.6|2433.3|1022
1636136400000|2021-11-05 18:20:00|2434.5|2434.2|2428.9|2428.6|2435.2|2434.9|2428.9|2428.6|1539
1636136700000|2021-11-05 18:25:00|2429|2428.7|2432.9|2432.6|2434.1|2433.8|2428.8|2428.5|1432
1636137000000|2021-11-05 18:30:00|2433.2|2432.9|2432|2431.7|2433.5|2433.2|2431|2430.7|911
1636137300000|2021-11-05 18:35:00|2431.7|2431.4|2431.1|2430.8|2432.7|2432.4|2428.9|2428.6|1116
1636137600000|2021-11-05 18:40:00|2431.2|2430.9|2430.6|2430.3|2431.2|2430.9|2427.9|2427.6|1157
1636137900000|2021-11-05 18:45:00|2430.4|2430.1|2431.1|2430.8|2431.9|2431.6|2429.1|2428.8|846
1636138200000|2021-11-05 18:50:00|2431.2|2430.9|2431|2430.7|2432.2|2431.9|2429.3|2429|903
1636138500000|2021-11-05 18:55:00|2431.1|2430.8|2432.5|2432.2|2433.6|2433.3|2430.8|2430.5|905
1636138800000|2021-11-05 19:00:00|2432.6|2432.3|2427.4|2427.1|2433|2432.7|2427|2426.7|1667
1636139100000|2021-11-05 19:05:00|2427.2|2426.9|2432|2431.7|2433.1|2432.8|2426.3|2426|1650
1636139400000|2021-11-05 19:10:00|2432.1|2431.8|2434.4|2434.1|2435.8|2435.5|2431.8|2431.5|1432
1636139700000|2021-11-05 19:15:00|2434.5|2434.2|2434.2|2433.9|2434.8|2434.5|2432.5|2432.2|974
1636140000000|2021-11-05 19:20:00|2433.9|2433.6|2433.7|2433.4|2435.3|2435|2431.1|2430.8|1876
1636140300000|2021-11-05 19:25:00|2433.8|2433.5|2435.2|2434.9|2435.2|2434.9|2431.8|2431.5|1641
1636140600000|2021-11-05 19:30:00|2435|2434.7|2436.8|2436.5|2436.8|2436.5|2434.3|2434|1840
1636140900000|2021-11-05 19:35:00|2436.7|2436.4|2437.1|2436.8|2439.1|2438.8|2436.4|2436.1|2267
1636141200000|2021-11-05 19:40:00|2437|2436.7|2436.2|2435.9|2437.7|2437.4|2435.4|2435.1|1660
1636141500000|2021-11-05 19:45:00|2436.1|2435.8|2436.8|2436.5|2437.7|2437.4|2435.3|2435|1773
1636141800000|2021-11-05 19:50:00|2436.9|2436.6|2438.9|2438.6|2440.7|2440.4|2436.9|2436.6|3146
1636142100000|2021-11-05 19:55:00|2439.3|2439|2436.8|2436.5|2439.3|2439|2435.3|2435|9439
1636142400000|2021-11-05 20:00:00|2436.7|2436.4|2433.7|2433.4|2436.9|2436.6|2432.4|2432.1|4302
1636142700000|2021-11-05 20:05:00|2433.8|2433.5|2432.5|2432.2|2433.8|2433.5|2431.5|2431.2|1758
1636143000000|2021-11-05 20:10:00|2432.6|2432.3|2432.1|2431.8|2432.6|2432.3|2431.7|2431.4|1154
1636143300000|2021-11-05 20:15:00|2432.2|2431.9|2432|2431.7|2433.4|2433.1|2431.6|2431.3|557
1636143600000|2021-11-05 20:20:00|2432.1|2431.8|2432.7|2432.4|2433|2432.7|2432.1|2431.8|88
1636143900000|2021-11-05 20:25:00|2432.8|2432.5|2434.6|2434.3|2434.7|2434.4|2432.8|2432.5|72
1636144200000|2021-11-05 20:30:00|2434.5|2434.2|2434.6|2434.3|2434.8|2434.5|2434.2|2433.9|224
1636144500000|2021-11-05 20:35:00|2434.5|2434.2|2433.9|2433.6|2434.5|2434.2|2433.8|2433.5|18
1636144800000|2021-11-05 20:40:00|2434.4|2434.1|2434.4|2434.1|2434.5|2434.2|2434.1|2433.8|141
1636145100000|2021-11-05 20:45:00|2434.3|2434|2433.5|2433.2|2434.7|2434.4|2433.4|2433.1|175
1636145400000|2021-11-05 20:50:00|2433.6|2433.3|2433.9|2433.6|2433.9|2433.6|2433.6|2433.3|60
1636145700000|2021-11-05 20:55:00|2434|2433.7|2433.7|2432.9|2434.2|2433.9|2433.3|2432.9|274
1636326000000|2021-11-07 23:00:00|2433.6|2433.3|2440|2439.7|2440|2439.7|2433.1|2432.8|740
1636326300000|2021-11-07 23:05:00|2439.9|2439.6|2442.6|2442.3|2442.8|2442.5|2438.5|2438.2|487
1636326600000|2021-11-07 23:10:00|2442.7|2442.4|2443.7|2443.4|2443.9|2443.6|2442.6|2442.3|258
1636326900000|2021-11-07 23:15:00|2443.6|2443.3|2441.5|2441.2|2443.7|2443.4|2441.5|2441.2|157
1636327200000|2021-11-07 23:20:00|2441.9|2441.6|2441.8|2441.5|2443.9|2443.6|2441.8|2441.5|236
1636327500000|2021-11-07 23:25:00|2441.9|2441.6|2439.9|2439.6|2442.2|2441.9|2439.6|2439.3|214
1636327800000|2021-11-07 23:30:00|2440|2439.7|2440.6|2440.3|2441.5|2441.2|2439.5|2439.2|110
1636328100000|2021-11-07 23:35:00|2440.8|2440.5|2439.9|2439.6|2441.4|2441.1|2439.6|2439.3|153
1636328400000|2021-11-07 23:40:00|2440|2439.7|2440.6|2440.3|2440.7|2440.4|2439.7|2439.4|89
1636328700000|2021-11-07 23:45:00|2440.8|2440.5|2439.2|2438.9|2441|2440.7|2439.2|2438.9|113
1636329000000|2021-11-07 23:50:00|2439.3|2439|2437.6|2437.3|2439.3|2439|2437.2|2436.9|144
1636329300000|2021-11-07 23:55:00|2437.7|2437.4|2438.3|2438|2438.6|2438.3|2437.3|2437|78
1636329600000|2021-11-08 00:00:00|2438.4|2438.1|2437.5|2437.2|2438.4|2438.1|2436.9|2436.6|122
1636329900000|2021-11-08 00:05:00|2437.4|2437.1|2437.4|2437.1|2438.1|2437.8|2437.1|2436.8|79
1636330200000|2021-11-08 00:10:00|2437.6|2437.3|2437.6|2437.3|2438.5|2438.2|2437.2|2436.9|49
1636330500000|2021-11-08 00:15:00|2437.7|2437.4|2437.6|2437.3|2437.9|2437.6|2436.1|2435.8|117
1636330800000|2021-11-08 00:20:00|2437.5|2437.2|2436.1|2435.8|2437.6|2437.3|2436.1|2435.8|74
1636331100000|2021-11-08 00:25:00|2436|2435.7|2434.7|2434.4|2436|2435.7|2434.7|2434.4|163
1636331400000|2021-11-08 00:30:00|2434.6|2434.3|2434.5|2434.2|2435.7|2435.4|2434.5|2434.2|114
1636331700000|2021-11-08 00:35:00|2434.6|2434.3|2434.2|2433.9|2434.7|2434.4|2433.7|2433.4|111
1636332000000|2021-11-08 00:40:00|2434.1|2433.8|2433.4|2433.1|2434.4|2434.1|2432.5|2432.2|156
1636332300000|2021-11-08 00:45:00|2433.3|2433|2435.4|2435.1|2435.6|2435.3|2432.9|2432.6|361
1636332600000|2021-11-08 00:50:00|2435.3|2435|2435.7|2435.4|2436|2435.7|2434.3|2434|90
1636332900000|2021-11-08 00:55:00|2435.6|2435.3|2435.8|2435.5|2436.5|2436.2|2435|2434.7|214
1636333200000|2021-11-08 01:00:00|2435.9|2435.6|2435.9|2435.6|2436.8|2436.5|2435.5|2435.2|72
1636333500000|2021-11-08 01:05:00|2436|2435.7|2435.8|2435.5|2436.3|2436|2435.6|2435.3|55
1636333800000|2021-11-08 01:10:00|2435.7|2435.4|2435.7|2435.4|2436.2|2435.9|2435.3|2435|50
1636334100000|2021-11-08 01:15:00|2435.8|2435.5|2435.8|2435.5|2436.1|2435.8|2435|2434.7|101
1636334400000|2021-11-08 01:20:00|2435.7|2435.4|2435.1|2434.8|2436.2|2435.9|2434.9|2434.6|46
1636334700000|2021-11-08 01:25:00|2435|2434.7|2435.2|2434.9|2435.3|2435|2434.5|2434.2|60
1636335000000|2021-11-08 01:30:00|2435.1|2434.8|2436.3|2436|2436.4|2436.1|2435.1|2434.8|92
1636335300000|2021-11-08 01:35:00|2436.2|2435.9|2437.4|2437.1|2437.4|2437.1|2436.2|2435.9|86
1636335600000|2021-11-08 01:40:00|2437.3|2437|2437|2436.7|2438.7|2438.4|2436.6|2436.3|100
1636335900000|2021-11-08 01:45:00|2437.1|2436.8|2435.2|2434.9|2437.2|2436.9|2435.1|2434.8|80
1636336200000|2021-11-08 01:50:00|2435.3|2435|2433.9|2433.6|2435.7|2435.4|2432.2|2431.9|152
1636336500000|2021-11-08 01:55:00|2433.8|2433.5|2435.2|2434.9|2435.3|2435|2433.4|2433.1|86
1636336800000|2021-11-08 02:00:00|2435.1|2434.8|2434.9|2434.6|2435.3|2435|2434.4|2434.1|70
1636337100000|2021-11-08 02:05:00|2434.8|2434.5|2435.8|2435.5|2436|2435.7|2434.3|2434|62
1636337400000|2021-11-08 02:10:00|2435.9|2435.6|2436.6|2436.3|2436.6|2436.3|2435.6|2435.3|65
1636337700000|2021-11-08 02:15:00|2436.5|2436.2|2437.4|2437.1|2437.4|2437.1|2436.1|2435.8|63
1636338000000|2021-11-08 02:20:00|2437.5|2437.2|2437|2436.7|2437.6|2437.3|2436.4|2436.1|67
1636338300000|2021-11-08 02:25:00|2437.1|2436.8|2437.5|2437.2|2437.9|2437.6|2437|2436.7|72
1636338600000|2021-11-08 02:30:00|2437.6|2437.3|2437.2|2436.9|2437.8|2437.5|2436.7|2436.4|77
1636338900000|2021-11-08 02:35:00|2437.1|2436.8|2436.4|2436.1|2437.6|2437.3|2436.2|2435.9|37
1636339200000|2021-11-08 02:40:00|2436.3|2436|2436.5|2436.2|2436.6|2436.3|2435.6|2435.3|14
1636339500000|2021-11-08 02:45:00|2436.4|2436.1|2436|2435.7|2437|2436.7|2435.8|2435.5|71
1636339800000|2021-11-08 02:50:00|2435.9|2435.6|2436.6|2436.3|2437|2436.7|2435.3|2435|111
1636340100000|2021-11-08 02:55:00|2436.5|2436.2|2437.8|2437.5|2437.8|2437.5|2436.5|2436.2|45
1636340400000|2021-11-08 03:00:00|2437.9|2437.6|2437.7|2437.4|2438.6|2438.3|2437.1|2436.8|200
1636340700000|2021-11-08 03:05:00|2437.6|2437.3|2438|2437.7|2438.5|2438.2|2437.6|2437.3|46
1636341000000|2021-11-08 03:10:00|2438.1|2437.8|2437.6|2437.3|2438.4|2438.1|2437.6|2437.3|29
1636341300000|2021-11-08 03:15:00|2437.7|2437.4|2437.4|2437.1|2438.7|2438.4|2437.4|2437.1|49
1636341600000|2021-11-08 03:20:00|2437.3|2437|2436.9|2436.6|2437.9|2437.6|2436.9|2436.6|30
1636341900000|2021-11-08 03:25:00|2437|2436.7|2438.1|2437.8|2438.1|2437.8|2437|2436.7|25
1636342200000|2021-11-08 03:30:00|2438.2|2437.9|2437.3|2437|2438.3|2438|2437.2|2436.9|36
1636342500000|2021-11-08 03:35:00|2437.2|2436.9|2438.3|2438|2438.3|2438|2437.1|2436.8|50
1636342800000|2021-11-08 03:40:00|2438.4|2438.1|2437.9|2437.6|2438.4|2438.1|2437.7|2437.4|35
1636343100000|2021-11-08 03:45:00|2438|2437.7|2437.9|2437.6|2438.3|2438|2437.5|2437.2|22
1636343400000|2021-11-08 03:50:00|2438|2437.7|2438|2437.7|2438.3|2438|2437.8|2437.5|34
1636343700000|2021-11-08 03:55:00|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2437.7|2437.4|19
1636344000000|2021-11-08 04:00:00|2438|2437.7|2438.1|2437.8|2438.2|2437.9|2437.8|2437.5|20
1636344300000|2021-11-08 04:05:00|2438|2437.7|2437.8|2437.5|2438.4|2438.1|2437.6|2437.3|29
1636344600000|2021-11-08 04:10:00|2437.7|2437.4|2438.1|2437.8|2438.1|2437.8|2437.4|2437.1|35
1636344900000|2021-11-08 04:15:00|2438.3|2438|2437.4|2437.1|2438.4|2438.1|2437.4|2437.1|48
1636345200000|2021-11-08 04:20:00|2437.5|2437.2|2437.8|2437.5|2438.1|2437.8|2437.5|2437.2|27
1636345500000|2021-11-08 04:25:00|2437.7|2437.4|2438|2437.7|2438.1|2437.8|2437.7|2437.4|24
1636345800000|2021-11-08 04:30:00|2437.9|2437.6|2438|2437.7|2438.1|2437.8|2437.4|2437.1|36
1636346100000|2021-11-08 04:35:00|2438.1|2437.8|2438.3|2438|2438.7|2438.4|2438|2437.7|36
1636346400000|2021-11-08 04:40:00|2438.4|2438.1|2437.8|2437.5|2438.5|2438.2|2437.7|2437.4|38
1636346700000|2021-11-08 04:45:00|2437.7|2437.4|2437.5|2437.2|2438|2437.7|2437.5|2437.2|7
1636347000000|2021-11-08 04:50:00|2437.4|2437.1|2437.8|2437.5|2438|2437.7|2437.2|2436.9|38
1636347300000|2021-11-08 04:55:00|2437.7|2437.4|2437.9|2437.6|2438.2|2437.9|2437.6|2437.3|12
1636347600000|2021-11-08 05:00:00|2437.8|2437.5|2438|2437.7|2438.4|2438.1|2437.6|2437.3|26
1636347900000|2021-11-08 05:05:00|2438.1|2437.8|2438.5|2438.2|2439.2|2438.9|2438.1|2437.8|44
1636348200000|2021-11-08 05:10:00|2438.7|2438.4|2438.4|2438.1|2438.7|2438.4|2437.9|2437.6|16
1636348500000|2021-11-08 05:15:00|2438.5|2438.2|2438.4|2438.1|2439|2438.7|2438.4|2438.1|17
1636348800000|2021-11-08 05:20:00|2438.5|2438.2|2438.8|2438.5|2438.9|2438.6|2438.4|2438.1|14
1636349100000|2021-11-08 05:25:00|2438.7|2438.4|2438.1|2437.8|2439|2438.7|2438|2437.7|50
1636349400000|2021-11-08 05:30:00|2438.2|2437.9|2437.1|2436.8|2438.6|2438.3|2436|2435.7|183
1636349700000|2021-11-08 05:35:00|2437|2436.7|2438.3|2438|2438.4|2438.1|2437|2436.7|76
1636350000000|2021-11-08 05:40:00|2438.4|2438.1|2437.1|2436.8|2438.5|2438.2|2437.1|2436.8|32
1636350300000|2021-11-08 05:45:00|2437.2|2436.9|2436.9|2436.6|2437.6|2437.3|2436.4|2436.1|57
1636350600000|2021-11-08 05:50:00|2437|2436.7|2437.8|2437.5|2437.8|2437.5|2436.9|2436.6|59
1636350900000|2021-11-08 05:55:00|2438|2437.7|2438.2|2437.9|2438.6|2438.3|2437.4|2437.1|76
1636351200000|2021-11-08 06:00:00|2438.1|2437.8|2438.6|2438.3|2438.8|2438.5|2437.5|2437.2|62
1636351500000|2021-11-08 06:05:00|2438.5|2438.2|2437.2|2436.9|2438.5|2438.2|2437.1|2436.8|57
1636351800000|2021-11-08 06:10:00|2437.3|2437|2437.8|2437.5|2438.1|2437.8|2437.1|2436.8|31
1636352100000|2021-11-08 06:15:00|2437.7|2437.4|2438.7|2438.4|2438.7|2438.4|2437.3|2437|67
1636352400000|2021-11-08 06:20:00|2438.8|2438.5|2437.8|2437.5|2439.6|2439.3|2437.7|2437.4|51
1636352700000|2021-11-08 06:25:00|2437.7|2437.4|2437|2436.7|2438|2437.7|2436.7|2436.4|38
1636353000000|2021-11-08 06:30:00|2436.9|2436.6|2436.9|2436.6|2437.3|2437|2436.7|2436.4|37
1636353300000|2021-11-08 06:35:00|2437|2436.7|2436.7|2436.4|2437.1|2436.8|2436.3|2436|21
1636353600000|2021-11-08 06:40:00|2436.8|2436.5|2436.6|2436.3|2437.4|2437.1|2436.4|2436.1|55
1636353900000|2021-11-08 06:45:00|2436.4|2436.1|2436.7|2436.4|2436.8|2436.5|2436.1|2435.8|45
1636354200000|2021-11-08 06:50:00|2436.6|2436.3|2436.7|2436.4|2437|2436.7|2436.1|2435.8|27
1636354500000|2021-11-08 06:55:00|2436.6|2436.3|2436.1|2435.8|2436.6|2436.3|2436|2435.7|42
1636354800000|2021-11-08 07:00:00|2436.2|2435.9|2436.9|2436.6|2437.3|2437|2435.4|2435.1|131
1636355100000|2021-11-08 07:05:00|2436.8|2436.5|2437.5|2437.2|2437.7|2437.4|2436.6|2436.3|69
1636355400000|2021-11-08 07:10:00|2437.4|2437.1|2437.4|2437.1|2438.5|2438.2|2437.3|2437|70
1636355700000|2021-11-08 07:15:00|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2436.5|2436.2|142
1636356000000|2021-11-08 07:20:00|2437.6|2437.3|2438.1|2437.8|2438.2|2437.9|2436.8|2436.5|58
1636356300000|2021-11-08 07:25:00|2438.2|2437.9|2438.5|2438.2|2439.2|2438.9|2438|2437.7|63
1636356600000|2021-11-08 07:30:00|2438.6|2438.3|2438.5|2438.2|2439|2438.7|2437.8|2437.5|77
1636356900000|2021-11-08 07:35:00|2438.6|2438.3|2438.3|2438|2438.8|2438.5|2438.2|2437.9|24
1636357200000|2021-11-08 07:40:00|2438.2|2437.9|2438.1|2437.8|2438.5|2438.2|2438|2437.7|15
1636357500000|2021-11-08 07:45:00|2438|2437.7|2438.3|2438|2438.6|2438.3|2437.9|2437.6|17
1636357800000|2021-11-08 07:50:00|2438.2|2437.9|2437.7|2437.4|2438.3|2438|2437.2|2436.9|38
1636358100000|2021-11-08 07:55:00|2437.6|2437.3|2439.3|2439|2440|2439.7|2437.6|2437.3|138
1636358400000|2021-11-08 08:00:00|2439.5|2439.2|2441.3|2441|2441.9|2441.6|2438.2|2437.9|298
1636358700000|2021-11-08 08:05:00|2441.4|2441.1|2440.1|2439.8|2441.4|2441.1|2439.4|2439.1|133
1636359000000|2021-11-08 08:10:00|2440.2|2439.9|2440.6|2440.3|2441|2440.7|2439.2|2438.9|125
1636359300000|2021-11-08 08:15:00|2440.5|2440.2|2440.3|2440|2441.9|2441.6|2439.8|2439.5|140
1636359600000|2021-11-08 08:20:00|2440.2|2439.9|2439.5|2439.2|2440.2|2439.9|2439|2438.7|114
1636359900000|2021-11-08 08:25:00|2439.6|2439.3|2440.8|2440.5|2441.2|2440.9|2438.9|2438.6|155
1636360200000|2021-11-08 08:30:00|2440.7|2440.4|2440.8|2440.5|2441.1|2440.8|2439.8|2439.5|126
1636360500000|2021-11-08 08:35:00|2440.9|2440.6|2441.2|2440.9|2442.3|2442|2440.6|2440.3|99
1636360800000|2021-11-08 08:40:00|2441.3|2441|2442.6|2442.3|2442.7|2442.4|2441.3|2441|96
1636361100000|2021-11-08 08:45:00|2442.7|2442.4|2443.1|2442.8|2443.2|2442.9|2442|2441.7|86
1636361400000|2021-11-08 08:50:00|2443.2|2442.9|2444.8|2444.5|2444.8|2444.5|2443.1|2442.8|111
1636361700000|2021-11-08 08:55:00|2444.7|2444.4|2443.4|2443.1|2445.1|2444.8|2443.1|2442.8|160
1636362000000|2021-11-08 09:00:00|2443.5|2443.2|2445.9|2445.6|2446|2445.7|2442.7|2442.4|344
1636362300000|2021-11-08 09:05:00|2445.8|2445.5|2446.6|2446.3|2447|2446.7|2445.3|2445|361
1636362600000|2021-11-08 09:10:00|2446.7|2446.4|2447.5|2447.2|2447.9|2447.6|2446.5|2446.2|279
1636362900000|2021-11-08 09:15:00|2447.4|2447.1|2447.8|2447.5|2448.1|2447.8|2446.7|2446.4|160
1636363200000|2021-11-08 09:20:00|2447.9|2447.6|2448.4|2448.1|2448.6|2448.3|2447.8|2447.5|160
1636363500000|2021-11-08 09:25:00|2448.3|2448|2447.4|2447.1|2448.6|2448.3|2447.3|2447|59
1636363800000|2021-11-08 09:30:00|2447.3|2447|2449|2448.7|2450.2|2449.9|2447.3|2447|4400
1636364100000|2021-11-08 09:35:00|2448.8|2448.5|2447.2|2446.9|2448.9|2448.6|2446.3|2446|205
1636364400000|2021-11-08 09:40:00|2447.1|2446.8|2447.5|2447.2|2448.1|2447.8|2446.7|2446.4|102
1636364700000|2021-11-08 09:45:00|2447.6|2447.3|2447.2|2446.9|2447.8|2447.5|2446.5|2446.2|79
1636365000000|2021-11-08 09:50:00|2447.1|2446.8|2445.4|2445.1|2447.1|2446.8|2444.5|2444.2|140
1636365300000|2021-11-08 09:55:00|2445.5|2445.2|2445|2444.7|2447|2446.7|2445|2444.7|143
1636365600000|2021-11-08 10:00:00|2445.1|2444.8|2445.3|2445|2445.7|2445.4|2444.8|2444.5|49
1636365900000|2021-11-08 10:05:00|2445.4|2445.1|2444|2443.7|2445.6|2445.3|2443.8|2443.5|114
1636366200000|2021-11-08 10:10:00|2443.9|2443.6|2443.8|2443.5|2444.1|2443.8|2443.3|2443|88
1636366500000|2021-11-08 10:15:00|2443.9|2443.6|2445.2|2444.9|2445.2|2444.9|2443.9|2443.6|113
1636366800000|2021-11-08 10:20:00|2445.3|2445|2445.1|2444.8|2445.4|2445.1|2444.6|2444.3|54
1636367100000|2021-11-08 10:25:00|2445.2|2444.9|2447|2446.7|2447.4|2447.1|2444.9|2444.6|165
1636367400000|2021-11-08 10:30:00|2446.9|2446.6|2446.4|2446.1|2447|2446.7|2445.9|2445.6|53
1636367700000|2021-11-08 10:35:00|2446.3|2446|2447.1|2446.8|2447.2|2446.9|2446|2445.7|38
1636368000000|2021-11-08 10:40:00|2447|2446.7|2447.4|2447.1|2447.6|2447.3|2446.9|2446.6|74
1636368300000|2021-11-08 10:45:00|2447.3|2447|2446.3|2446|2447.7|2447.4|2446.2|2445.9|77
1636368600000|2021-11-08 10:50:00|2446.4|2446.1|2446.9|2446.6|2446.9|2446.6|2446.1|2445.8|71
1636368900000|2021-11-08 10:55:00|2447|2446.7|2448|2447.7|2448|2447.7|2446.5|2446.2|213
1636369200000|2021-11-08 11:00:00|2448.1|2447.8|2448.2|2447.9|2448.7|2448.4|2447.9|2447.6|95
1636369500000|2021-11-08 11:05:00|2448.4|2448.1|2448.2|2447.9|2448.4|2448.1|2447.8|2447.5|64
1636369800000|2021-11-08 11:10:00|2448.1|2447.8|2446.3|2446|2448.2|2447.9|2445.8|2445.5|172
1636370100000|2021-11-08 11:15:00|2446.2|2445.9|2445.7|2445.4|2446.5|2446.2|2445.4|2445.1|183
1636370400000|2021-11-08 11:20:00|2445.8|2445.5|2445.1|2444.8|2446.5|2446.2|2444.8|2444.5|157
1636370700000|2021-11-08 11:25:00|2445.2|2444.9|2446|2445.7|2446.2|2445.9|2445.1|2444.8|33
1636371000000|2021-11-08 11:30:00|2446.1|2445.8|2446.3|2446|2446.5|2446.2|2445.6|2445.3|68
1636371300000|2021-11-08 11:35:00|2446.2|2445.9|2446.5|2446.2|2446.6|2446.3|2445.8|2445.5|87
1636371600000|2021-11-08 11:40:00|2446.6|2446.3|2448|2447.7|2448.1|2447.8|2446.6|2446.3|149
1636371900000|2021-11-08 11:45:00|2448.1|2447.8|2447.6|2447.3|2448.2|2447.9|2447.4|2447.1|40
1636372200000|2021-11-08 11:50:00|2447.7|2447.4|2448.1|2447.8|2448.4|2448.1|2447.6|2447.3|40
1636372500000|2021-11-08 11:55:00|2448.2|2447.9|2447|2446.7|2448.3|2448|2447|2446.7|75
1636372800000|2021-11-08 12:00:00|2446.9|2446.6|2446.4|2446.1|2447.2|2446.9|2446|2445.7|200
1636373100000|2021-11-08 12:05:00|2446.3|2446|2445.8|2445.5|2446.6|2446.3|2445.6|2445.3|109
1636373400000|2021-11-08 12:10:00|2445.7|2445.4|2445.6|2445.3|2445.9|2445.6|2445.3|2445|90
1636373700000|2021-11-08 12:15:00|2445.5|2445.2|2446.1|2445.8|2446.6|2446.3|2445.5|2445.2|59
1636374000000|2021-11-08 12:20:00|2446|2445.7|2446.4|2446.1|2446.6|2446.3|2445.9|2445.6|44
1636374300000|2021-11-08 12:25:00|2446.5|2446.2|2447.4|2447.1|2447.6|2447.3|2445.8|2445.5|189
1636374600000|2021-11-08 12:30:00|2447.5|2447.2|2448.1|2447.8|2448.4|2448.1|2447.2|2446.9|266
1636374900000|2021-11-08 12:35:00|2448.2|2447.9|2449.3|2449|2449.7|2449.4|2448|2447.7|293
1636375200000|2021-11-08 12:40:00|2449.2|2448.9|2449.7|2449.4|2449.7|2449.4|2447.8|2447.5|306
1636375500000|2021-11-08 12:45:00|2449.6|2449.3|2447.9|2447.6|2450.2|2449.9|2447.8|2447.5|270
1636375800000|2021-11-08 12:50:00|2447.8|2447.5|2448.6|2448.3|2449.1|2448.8|2447.4|2447.1|102
1636376100000|2021-11-08 12:55:00|2448.7|2448.4|2448.8|2448.5|2449|2448.7|2448.2|2447.9|75
1636376400000|2021-11-08 13:00:00|2448.7|2448.4|2448.9|2448.6|2449.8|2449.5|2448|2447.7|274
1636376700000|2021-11-08 13:05:00|2448.8|2448.5|2449.3|2449|2449.6|2449.3|2448.7|2448.4|226
1636377000000|2021-11-08 13:10:00|2449.4|2449.1|2451.5|2451.2|2451.6|2451.3|2449.3|2449|337
1636377300000|2021-11-08 13:15:00|2451.4|2451.1|2451.5|2451.2|2451.9|2451.6|2450.4|2450.1|225
1636377600000|2021-11-08 13:20:00|2451.4|2451.1|2450.9|2450.6|2451.5|2451.2|2450.1|2449.8|145
1636377900000|2021-11-08 13:25:00|2450.7|2450.4|2451.9|2451.6|2452.3|2452|2450.2|2449.9|285
1636378200000|2021-11-08 13:30:00|2452|2451.7|2452.6|2452.3|2452.6|2452.3|2451.3|2451|155
1636378500000|2021-11-08 13:35:00|2452.5|2452.2|2452.8|2452.5|2453.2|2452.9|2452.2|2451.9|412
1636378800000|2021-11-08 13:40:00|2452.7|2452.4|2453.1|2452.8|2453.2|2452.9|2451.9|2451.6|387
1636379100000|2021-11-08 13:45:00|2453|2452.7|2453.2|2452.9|2454.1|2453.8|2452.5|2452.2|575
1636379400000|2021-11-08 13:50:00|2453.3|2453|2454|2453.7|2454.1|2453.8|2452.6|2452.3|215
1636379700000|2021-11-08 13:55:00|2453.9|2453.6|2453.7|2453.4|2454.8|2454.5|2453.7|2453.4|415
1636380000000|2021-11-08 14:00:00|2453.6|2453.3|2454|2453.7|2454.7|2454.4|2453.2|2452.9|325
1636380300000|2021-11-08 14:05:00|2454.1|2453.8|2454|2453.7|2455.2|2454.9|2453.8|2453.5|316
1636380600000|2021-11-08 14:10:00|2453.9|2453.6|2454.7|2454.4|2456.2|2455.9|2453.4|2453.1|691
1636380900000|2021-11-08 14:15:00|2454.5|2454.2|2454.5|2454.2|2454.5|2454.2|2453.3|2453|385
1636381200000|2021-11-08 14:20:00|2454.4|2454.1|2458.1|2457.8|2459.1|2458.8|2454.1|2453.8|1167
1636381500000|2021-11-08 14:25:00|2458.3|2458|2456.7|2456.4|2458.4|2458.1|2455.7|2455.4|967
1636381800000|2021-11-08 14:30:00|2456.8|2456.5|2455.2|2454.9|2460.8|2460.5|2453.5|2453.2|8689
1636382100000|2021-11-08 14:35:00|2455.3|2455|2457|2456.7|2458.3|2458|2451.9|2451.6|6099
1636382400000|2021-11-08 14:40:00|2457.1|2456.8|2457.1|2456.8|2459.4|2459.1|2455.4|2455.1|4080
1636382700000|2021-11-08 14:45:00|2457.4|2457.1|2460.8|2460.5|2462.4|2462.1|2453.3|2453|4853
1636383000000|2021-11-08 14:50:00|2460.7|2460.4|2461.8|2461.5|2464|2463.7|2460.1|2459.8|4367
1636383300000|2021-11-08 14:55:00|2461.9|2461.6|2456.9|2456.6|2462.5|2462.2|2450.7|2450.4|5031
1636383600000|2021-11-08 15:00:00|2457.3|2457|2451.4|2451.1|2458.2|2457.9|2450.5|2450.2|3662
1636383900000|2021-11-08 15:05:00|2451.6|2451.3|2450.8|2450.5|2454.1|2453.8|2449.5|2449.2|2447
1636384200000|2021-11-08 15:10:00|2451|2450.7|2452.2|2451.9|2455.3|2455|2450.3|2450|2224
1636384500000|2021-11-08 15:15:00|2452.3|2452|2456.6|2456.3|2460.1|2459.8|2451.7|2451.4|2684
1636384800000|2021-11-08 15:20:00|2456.7|2456.4|2458.5|2458.2|2459.7|2459.4|2455.7|2455.4|2003
1636385100000|2021-11-08 15:25:00|2458.7|2458.4|2455.4|2455.1|2461|2460.7|2455.2|2454.9|2058
1636385400000|2021-11-08 15:30:00|2455.3|2455|2457.3|2457|2458.2|2457.9|2454.2|2453.9|1735
1636385700000|2021-11-08 15:35:00|2457.4|2457.1|2458|2457.7|2462.3|2462|2456.5|2456.2|2365
1636386000000|2021-11-08 15:40:00|2457.9|2457.6|2456.6|2456.3|2459|2458.7|2452|2451.7|2826
1636386300000|2021-11-08 15:45:00|2456.5|2456.2|2460.7|2460.4|2461.2|2460.9|2455.5|2455.2|1810
1636386600000|2021-11-08 15:50:00|2460.6|2460.3|2459.2|2458.9|2461.1|2460.8|2458.4|2458.1|963
1636386900000|2021-11-08 15:55:00|2459|2458.7|2458.2|2457.9|2459.2|2458.9|2456.2|2455.9|1105
1636387200000|2021-11-08 16:00:00|2458.4|2458.1|2459.7|2459.4|2462.7|2462.4|2457.5|2457.2|2032
1636387500000|2021-11-08 16:05:00|2460.1|2459.8|2457.2|2456.9|2460.4|2460.1|2455.3|2455|1600
1636387800000|2021-11-08 16:10:00|2457.1|2456.8|2458.1|2457.8|2459.6|2459.3|2456.9|2456.6|1359
1636388100000|2021-11-08 16:15:00|2458|2457.7|2459.7|2459.4|2461|2460.7|2455.8|2455.5|2246
1636388400000|2021-11-08 16:20:00|2459.6|2459.3|2457.2|2456.9|2460.4|2460.1|2456.7|2456.4|881
1636388700000|2021-11-08 16:25:00|2457.3|2457|2459.4|2459.1|2459.8|2459.5|2457|2456.7|873
1636389000000|2021-11-08 16:30:00|2459.3|2459|2460.2|2459.9|2461.2|2460.9|2458.8|2458.5|1307
1636389300000|2021-11-08 16:35:00|2460.1|2459.8|2457.5|2457.2|2461.6|2461.3|2456.6|2456.3|1134
1636389600000|2021-11-08 16:40:00|2457.6|2457.3|2460.3|2460|2460.6|2460.3|2457.5|2457.2|833
1636389900000|2021-11-08 16:45:00|2460.2|2459.9|2458.3|2458|2460.3|2460|2458.2|2457.9|717
1636390200000|2021-11-08 16:50:00|2458.1|2457.8|2458.7|2458.4|2459.4|2459.1|2457.5|2457.2|621
1636390500000|2021-11-08 16:55:00|2458.6|2458.3|2455.4|2455.1|2458.9|2458.6|2455.2|2454.9|941
1636390800000|2021-11-08 17:00:00|2455.2|2454.9|2450.8|2450.5|2456.9|2456.6|2450.8|2450.5|2193
1636391100000|2021-11-08 17:05:00|2451.5|2451.2|2450.4|2450.1|2454.1|2453.8|2450.2|2449.9|1207
1636391400000|2021-11-08 17:10:00|2450.3|2450|2449.1|2448.8|2451.7|2451.4|2448.5|2448.2|1164
1636391700000|2021-11-08 17:15:00|2449.2|2448.9|2450|2449.7|2450.9|2450.6|2447.8|2447.5|1176
1636392000000|2021-11-08 17:20:00|2449.9|2449.6|2451.2|2450.9|2452.7|2452.4|2448.7|2448.4|1552
1636392300000|2021-11-08 17:25:00|2451.3|2451|2451.5|2451.2|2453|2452.7|2450.6|2450.3|723
1636392600000|2021-11-08 17:30:00|2451.6|2451.3|2454.5|2454.2|2454.5|2454.2|2451.1|2450.8|774
1636392900000|2021-11-08 17:35:00|2454.4|2454.1|2452.2|2451.9|2454.6|2454.3|2451.7|2451.4|923
1636393200000|2021-11-08 17:40:00|2452.3|2452|2451.2|2450.9|2452.9|2452.6|2450.7|2450.4|765
1636393500000|2021-11-08 17:45:00|2451.1|2450.8|2448|2447.7|2452.1|2451.8|2447.7|2447.4|1097
1636393800000|2021-11-08 17:50:00|2447.9|2447.6|2447.5|2447.2|2448.1|2447.8|2444.9|2444.6|1710
1636394100000|2021-11-08 17:55:00|2447.6|2447.3|2449.4|2449.1|2449.5|2449.2|2446.2|2445.9|1192
1636394400000|2021-11-08 18:00:00|2449.5|2449.2|2448.8|2448.5|2450|2449.7|2447.4|2447.1|636
1636394700000|2021-11-08 18:05:00|2449|2448.7|2448.1|2447.8|2449.9|2449.6|2447.7|2447.4|378
1636395000000|2021-11-08 18:10:00|2448|2447.7|2449.2|2448.9|2451.4|2451.1|2447.8|2447.5|911
1636395300000|2021-11-08 18:15:00|2449.3|2449|2448.9|2448.6|2449.5|2449.2|2447.8|2447.5|568
1636395600000|2021-11-08 18:20:00|2448.8|2448.5|2450|2449.7|2451|2450.7|2448|2447.7|856
1636395900000|2021-11-08 18:25:00|2449.9|2449.6|2447.2|2446.9|2449.9|2449.6|2447|2446.7|453
1636396200000|2021-11-08 18:30:00|2447.1|2446.8|2446.9|2446.6|2449.1|2448.8|2446.6|2446.3|798
1636396500000|2021-11-08 18:35:00|2446.8|2446.5|2447.1|2446.8|2448.3|2448|2446|2445.7|769
1636396800000|2021-11-08 18:40:00|2447|2446.7|2446.1|2445.8|2447.6|2447.3|2445.5|2445.2|1129
1636397100000|2021-11-08 18:45:00|2446.2|2445.9|2445.7|2445.4|2446.6|2446.3|2444.8|2444.5|888
1636397400000|2021-11-08 18:50:00|2445.6|2445.3|2449|2448.7|2449|2448.7|2445.3|2445|686
1636397700000|2021-11-08 18:55:00|2448.9|2448.6|2449.4|2449.1|2449.4|2449.1|2447.9|2447.6|648
1636398000000|2021-11-08 19:00:00|2449.3|2449|2449.9|2449.6|2451.1|2450.8|2448.5|2448.2|1018
1636398300000|2021-11-08 19:05:00|2449.7|2449.4|2450.4|2450.1|2450.7|2450.4|2448.9|2448.6|665
1636398600000|2021-11-08 19:10:00|2450.3|2450|2447.6|2447.3|2450.4|2450.1|2447.2|2446.9|783
1636398900000|2021-11-08 19:15:00|2447.7|2447.4|2445.1|2444.8|2447.8|2447.5|2445|2444.7|958
1636399200000|2021-11-08 19:20:00|2445|2444.7|2443.5|2443.2|2445.2|2444.9|2441.8|2441.5|1430
1636399500000|2021-11-08 19:25:00|2443.6|2443.3|2442|2441.7|2443.6|2443.3|2441.7|2441.4|731
1636399800000|2021-11-08 19:30:00|2442.1|2441.8|2446.8|2446.5|2447.4|2447.1|2442.1|2441.8|1751
1636400100000|2021-11-08 19:35:00|2446.7|2446.4|2444.5|2444.2|2447|2446.7|2444.2|2443.9|1163
1636400400000|2021-11-08 19:40:00|2444.4|2444.1|2444.3|2444|2445.1|2444.8|2443.2|2442.9|567
1636400700000|2021-11-08 19:45:00|2444.4|2444.1|2444.8|2444.5|2446|2445.7|2443.7|2443.4|997
1636401000000|2021-11-08 19:50:00|2444.9|2444.6|2442.3|2442|2445.2|2444.9|2442.3|2442|962
1636401300000|2021-11-08 19:55:00|2442.2|2441.9|2445.5|2445.2|2445.8|2445.5|2441.4|2441.1|925
1636401600000|2021-11-08 20:00:00|2445.3|2445|2445.3|2445|2445.4|2445.1|2443.5|2443.2|600
1636401900000|2021-11-08 20:05:00|2445.5|2445.2|2444.5|2444.2|2446.8|2446.5|2444.1|2443.8|1172
1636402200000|2021-11-08 20:10:00|2444.6|2444.3|2446.2|2445.9|2446.4|2446.1|2444|2443.7|1301
1636402500000|2021-11-08 20:15:00|2446.1|2445.8|2447.8|2447.5|2448.1|2447.8|2445.2|2444.9|1031
1636402800000|2021-11-08 20:20:00|2447.9|2447.6|2446.3|2446|2449.6|2449.3|2446|2445.7|1010
1636403100000|2021-11-08 20:25:00|2446.1|2445.8|2443.5|2443.2|2446.5|2446.2|2442.1|2441.8|1148
1636403400000|2021-11-08 20:30:00|2443.4|2443.1|2445.4|2445.1|2445.7|2445.4|2442.7|2442.4|1013
1636403700000|2021-11-08 20:35:00|2445.3|2445|2445.1|2444.8|2447.1|2446.8|2444.7|2444.4|1143
1636404000000|2021-11-08 20:40:00|2445.2|2444.9|2442.4|2442.1|2445.2|2444.9|2442.2|2441.9|828
1636404300000|2021-11-08 20:45:00|2442.3|2442|2437.4|2437.1|2442.7|2442.4|2437.3|2437|2028
1636404600000|2021-11-08 20:50:00|2438.4|2438.1|2442.9|2442.6|2443.3|2443|2438.1|2437.8|2595
1636404900000|2021-11-08 20:55:00|2443|2442.7|2444.5|2444.2|2444.8|2444.5|2441.6|2441.3|7760
1636405200000|2021-11-08 21:00:00|2444.3|2444|2440.6|2440.3|2444.3|2444|2440|2439.7|4198
1636405500000|2021-11-08 21:05:00|2440.5|2440.2|2439.9|2439.6|2441|2440.7|2439.6|2439.3|459
1636405800000|2021-11-08 21:10:00|2439.8|2439.5|2441.9|2441.6|2441.9|2441.6|2439|2438.7|778
1636406100000|2021-11-08 21:15:00|2441.5|2441.2|2438.8|2438.5|2441.5|2441.2|2438.8|2438.5|281
1636406400000|2021-11-08 21:20:00|2439|2438.7|2438.8|2438.5|2439.2|2438.9|2438.6|2438.3|214
1636406700000|2021-11-08 21:25:00|2438.9|2438.6|2439.3|2439|2439.4|2439.1|2438.7|2438.4|131
1636407000000|2021-11-08 21:30:00|2439.4|2439.1|2439.6|2439.3|2439.8|2439.5|2438.8|2438.5|178
1636407300000|2021-11-08 21:35:00|2439.8|2439.5|2439.5|2439.2|2439.8|2439.5|2439.3|2439|77
1636407600000|2021-11-08 21:40:00|2439.6|2439.3|2439.8|2439.5|2440.2|2439.9|2439.5|2439.2|254
1636407900000|2021-11-08 21:45:00|2439.9|2439.6|2439|2438.7|2440.1|2439.8|2438.8|2438.5|131
1636408200000|2021-11-08 21:50:00|2439.2|2438.9|2439.6|2439.3|2440.3|2440|2439.2|2438.9|112
1636408500000|2021-11-08 21:55:00|2439.7|2439.4|2439.4|2438.6|2440.1|2439.8|2439|2438.6|138
1636408800000|2021-11-08 22:00:00|2439.5|2438.7|2439.5|2438.7|2439.5|2438.7|2439.4|2438.6|0
1636409100000|2021-11-08 22:05:00|2439.4|2438.6|2439.2|2438.4|2439.6|2438.8|2439.2|2438.4|0
1636409400000|2021-11-08 22:10:00|2439.3|2438.5|2439.2|2438.4|2439.3|2438.5|2439.2|2438.4|0
1636410000000|2021-11-08 22:20:00|2439.3|2438.5|2439.2|2438.4|2439.3|2438.5|2439.1|2438.3|0
1636410300000|2021-11-08 22:25:00|2439.3|2438.5|2439|2438.2|2439.3|2438.5|2439|2438.2|0
1636410600000|2021-11-08 22:30:00|2439.1|2438.3|2439.2|2438.4|2439.2|2438.4|2439|2438.2|0
1636410900000|2021-11-08 22:35:00|2439.1|2438.3|2439.1|2438.3|2439.1|2438.3|2439.1|2438.3|0
1636411800000|2021-11-08 22:50:00|2439|2438.2|2438.9|2438.1|2439|2438.2|2438.9|2438.1|0
1636412100000|2021-11-08 22:55:00|2439|2438.2|2438.9|2438.1|2439|2438.2|2438.8|2438|0
1636412400000|2021-11-08 23:00:00|2439.1|2438.8|2439.5|2439.2|2440.2|2439.9|2438.4|2438.1|262
1636412700000|2021-11-08 23:05:00|2439.4|2439.1|2439.9|2439.6|2440|2439.7|2439.1|2438.8|62
1636413000000|2021-11-08 23:10:00|2440|2439.7|2438.4|2438.1|2440|2439.7|2438.4|2438.1|97
1636413300000|2021-11-08 23:15:00|2438.5|2438.2|2437.3|2437|2438.6|2438.3|2437|2436.7|140
1636413600000|2021-11-08 23:20:00|2437.4|2437.1|2437.5|2437.2|2438.1|2437.8|2436.9|2436.6|72
1636413900000|2021-11-08 23:25:00|2437.6|2437.3|2439.1|2438.8|2439.1|2438.8|2437.5|2437.2|54
1636414200000|2021-11-08 23:30:00|2439.2|2438.9|2439.2|2438.9|2439.3|2439|2438.5|2438.2|109
1636414500000|2021-11-08 23:35:00|2439.3|2439|2438.9|2438.6|2439.6|2439.3|2438.6|2438.3|63
1636414800000|2021-11-08 23:40:00|2439.1|2438.8|2440.3|2440|2440.6|2440.3|2439.1|2438.8|114
1636415100000|2021-11-08 23:45:00|2440.2|2439.9|2439.3|2439|2441|2440.7|2439.2|2438.9|103
1636415400000|2021-11-08 23:50:00|2439.2|2438.9|2438.7|2438.4|2439.5|2439.2|2438.6|2438.3|59
1636415700000|2021-11-08 23:55:00|2438.8|2438.5|2438.5|2438.2|2439.2|2438.9|2438.2|2437.9|38
1636416000000|2021-11-09 00:00:00|2438.6|2438.3|2438.9|2438.6|2439.4|2439.1|2437.6|2437.3|147
1636416300000|2021-11-09 00:05:00|2439|2438.7|2439.4|2439.1|2440.2|2439.9|2439|2438.7|118
1636416600000|2021-11-09 00:10:00|2439.5|2439.2|2438.6|2438.3|2439.6|2439.3|2438.5|2438.2|66
1636416900000|2021-11-09 00:15:00|2438.5|2438.2|2437|2436.7|2438.7|2438.4|2436.6|2436.3|250
1636417200000|2021-11-09 00:20:00|2437.2|2436.9|2437.7|2437.4|2438|2437.7|2436.9|2436.6|77
1636417500000|2021-11-09 00:25:00|2437.6|2437.3|2435.7|2435.4|2437.6|2437.3|2435.5|2435.2|132
1636417800000|2021-11-09 00:30:00|2435.6|2435.3|2434.5|2434.2|2436.3|2436|2433.9|2433.6|326
1636418100000|2021-11-09 00:35:00|2434.4|2434.1|2434.5|2434.2|2435.1|2434.8|2434.3|2434|73
1636418400000|2021-11-09 00:40:00|2434.9|2434.6|2434.7|2434.4|2435.2|2434.9|2434.4|2434.1|56
1636418700000|2021-11-09 00:45:00|2434.6|2434.3|2435.4|2435.1|2435.6|2435.3|2434.6|2434.3|95
1636419000000|2021-11-09 00:50:00|2435.3|2435|2435.4|2435.1|2435.5|2435.2|2434.8|2434.5|132
1636419300000|2021-11-09 00:55:00|2435.5|2435.2|2434.5|2434.2|2435.6|2435.3|2434.3|2434|134
1636419600000|2021-11-09 01:00:00|2434.3|2434|2433.4|2433.1|2435.3|2435|2433.1|2432.8|223
1636419900000|2021-11-09 01:05:00|2433.5|2433.2|2434|2433.7|2434|2433.7|2433.1|2432.8|60
1636420200000|2021-11-09 01:10:00|2434.1|2433.8|2435.2|2434.9|2435.3|2435|2434|2433.7|71
1636420500000|2021-11-09 01:15:00|2435.1|2434.8|2435.8|2435.5|2436|2435.7|2434.8|2434.5|75
1636420800000|2021-11-09 01:20:00|2435.9|2435.6|2435.5|2435.2|2435.9|2435.6|2435.1|2434.8|84
1636421100000|2021-11-09 01:25:00|2435.4|2435.1|2435.1|2434.8|2435.6|2435.3|2434.6|2434.3|96
1636421400000|2021-11-09 01:30:00|2435|2434.7|2434.5|2434.2|2435.1|2434.8|2434.2|2433.9|71
1636421700000|2021-11-09 01:35:00|2434.4|2434.1|2435|2434.7|2435.1|2434.8|2433.6|2433.3|49
1636422000000|2021-11-09 01:40:00|2435.1|2434.8|2434.4|2434.1|2435.2|2434.9|2434.2|2433.9|40
1636422300000|2021-11-09 01:45:00|2434.3|2434|2434.7|2434.4|2435.2|2434.9|2433.8|2433.5|106
1636422600000|2021-11-09 01:50:00|2434.6|2434.3|2435.2|2434.9|2435.6|2435.3|2434.6|2434.3|65
1636422900000|2021-11-09 01:55:00|2435.3|2435|2434.6|2434.3|2435.3|2435|2433.9|2433.6|92
1636423200000|2021-11-09 02:00:00|2434.5|2434.2|2435.4|2435.1|2435.6|2435.3|2434.4|2434.1|72
1636423500000|2021-11-09 02:05:00|2435.5|2435.2|2435.8|2435.5|2436.3|2436|2435.4|2435.1|54
1636423800000|2021-11-09 02:10:00|2435.9|2435.6|2436.5|2436.2|2436.9|2436.6|2435.8|2435.5|82
1636424100000|2021-11-09 02:15:00|2436.6|2436.3|2436.7|2436.4|2436.8|2436.5|2436.4|2436.1|33
1636424400000|2021-11-09 02:20:00|2436.6|2436.3|2436.3|2436|2436.7|2436.4|2436.2|2435.9|38
1636424700000|2021-11-09 02:25:00|2436.2|2435.9|2436.2|2435.9|2436.4|2436.1|2436.1|2435.8|13
1636425000000|2021-11-09 02:30:00|2436.3|2436|2436.1|2435.8|2436.3|2436|2435.6|2435.3|27
1636425300000|2021-11-09 02:35:00|2436.2|2435.9|2436.5|2436.2|2436.6|2436.3|2436|2435.7|31
1636425600000|2021-11-09 02:40:00|2436.4|2436.1|2436.3|2436|2436.7|2436.4|2436.3|2436|15
1636425900000|2021-11-09 02:45:00|2436.2|2435.9|2436.7|2436.4|2436.9|2436.6|2436.2|2435.9|33
1636426200000|2021-11-09 02:50:00|2436.6|2436.3|2437.4|2437.1|2437.4|2437.1|2436.3|2436|56
1636426500000|2021-11-09 02:55:00|2437.5|2437.2|2436.5|2436.2|2437.5|2437.2|2436.5|2436.2|29
1636426800000|2021-11-09 03:00:00|2436.6|2436.3|2436.2|2435.9|2436.6|2436.3|2435.8|2435.5|26
1636427100000|2021-11-09 03:05:00|2436.1|2435.8|2436.9|2436.6|2436.9|2436.6|2435.9|2435.6|28
1636427400000|2021-11-09 03:10:00|2437|2436.7|2436.1|2435.8|2437.2|2436.9|2436.1|2435.8|31
1636427700000|2021-11-09 03:15:00|2436|2435.7|2436.3|2436|2436.5|2436.2|2436|2435.7|25
1636428000000|2021-11-09 03:20:00|2436.2|2435.9|2436.6|2436.3|2436.6|2436.3|2436.2|2435.9|17
1636428300000|2021-11-09 03:25:00|2436.7|2436.4|2436.3|2436|2436.9|2436.6|2436.3|2436|10
1636428600000|2021-11-09 03:30:00|2436.4|2436.1|2435.9|2435.6|2436.6|2436.3|2435.8|2435.5|38
1636428900000|2021-11-09 03:35:00|2435.8|2435.5|2434.7|2434.4|2435.9|2435.6|2434|2433.7|93
1636429200000|2021-11-09 03:40:00|2434.6|2434.3|2434.5|2434.2|2435.2|2434.9|2434.4|2434.1|13
1636429500000|2021-11-09 03:45:00|2434.6|2434.3|2434.1|2433.8|2434.6|2434.3|2433.9|2433.6|38
1636429800000|2021-11-09 03:50:00|2434|2433.7|2432.5|2432.2|2434.2|2433.9|2432.4|2432.1|91
1636430100000|2021-11-09 03:55:00|2432.6|2432.3|2433.6|2433.3|2433.6|2433.3|2432.3|2432|71
1636430400000|2021-11-09 04:00:00|2433.5|2433.2|2434.5|2434.2|2434.7|2434.4|2433.5|2433.2|55
1636430700000|2021-11-09 04:05:00|2434.6|2434.3|2434.7|2434.4|2434.9|2434.6|2434.3|2434|30
1636431000000|2021-11-09 04:10:00|2434.6|2434.3|2434.7|2434.4|2434.9|2434.6|2434.6|2434.3|30
1636431300000|2021-11-09 04:15:00|2434.6|2434.3|2434.2|2433.9|2434.6|2434.3|2434.1|2433.8|25
1636431600000|2021-11-09 04:20:00|2434.1|2433.8|2434.5|2434.2|2434.5|2434.2|2433.7|2433.4|34
1636431900000|2021-11-09 04:25:00|2434.4|2434.1|2435.1|2434.8|2435.1|2434.8|2434.2|2433.9|59
1636432200000|2021-11-09 04:30:00|2435|2434.7|2435.6|2435.3|2435.7|2435.4|2434.9|2434.6|82
1636432500000|2021-11-09 04:35:00|2435.7|2435.4|2435.7|2435.4|2435.8|2435.5|2435.4|2435.1|13
1636432800000|2021-11-09 04:40:00|2435.6|2435.3|2435.4|2435.1|2435.8|2435.5|2435.2|2434.9|27
1636433100000|2021-11-09 04:45:00|2435.3|2435|2435|2434.7|2435.4|2435.1|2434.9|2434.6|8
1636433400000|2021-11-09 04:50:00|2434.9|2434.6|2434.8|2434.5|2435|2434.7|2434.5|2434.2|27
1636433700000|2021-11-09 04:55:00|2434.7|2434.4|2435.3|2435|2435.3|2435|2434.6|2434.3|19
1636434000000|2021-11-09 05:00:00|2435.4|2435.1|2435.5|2435.2|2435.8|2435.5|2435.3|2435|24
1636434300000|2021-11-09 05:05:00|2435.6|2435.3|2435.8|2435.5|2436.1|2435.8|2435.2|2434.9|66
1636434600000|2021-11-09 05:10:00|2435.7|2435.4|2435.6|2435.3|2435.8|2435.5|2435.3|2435|58
1636434900000|2021-11-09 05:15:00|2435.5|2435.2|2436|2435.7|2436.2|2435.9|2435.5|2435.2|40
1636435200000|2021-11-09 05:20:00|2436.1|2435.8|2435.9|2435.6|2436.1|2435.8|2435.6|2435.3|17
1636435500000|2021-11-09 05:25:00|2436|2435.7|2436.2|2435.9|2436.8|2436.5|2435.7|2435.4|66
1636435800000|2021-11-09 05:30:00|2436.3|2436|2436.3|2436|2436.6|2436.3|2436.1|2435.8|29
1636436100000|2021-11-09 05:35:00|2436.2|2435.9|2437.6|2437.3|2437.7|2437.4|2436.2|2435.9|57
1636436400000|2021-11-09 05:40:00|2437.9|2437.6|2437.8|2437.5|2438.2|2437.9|2437.6|2437.3|80
1636436700000|2021-11-09 05:45:00|2437.7|2437.4|2438.7|2438.4|2439.2|2438.9|2437.7|2437.4|99
1636437000000|2021-11-09 05:50:00|2438.6|2438.3|2437.1|2436.8|2438.7|2438.4|2436.9|2436.6|166
1636437300000|2021-11-09 05:55:00|2437|2436.7|2437.3|2437|2437.6|2437.3|2436.8|2436.5|47
1636437600000|2021-11-09 06:00:00|2437.7|2437.4|2439|2438.7|2439.1|2438.8|2437.5|2437.2|82
1636437900000|2021-11-09 06:05:00|2438.9|2438.6|2439.2|2438.9|2439.3|2439|2438.3|2438|63
1636438200000|2021-11-09 06:10:00|2439.3|2439|2439.5|2439.2|2439.5|2439.2|2438.8|2438.5|44
1636438500000|2021-11-09 06:15:00|2439.4|2439.1|2439.6|2439.3|2439.6|2439.3|2439|2438.7|19
1636438800000|2021-11-09 06:20:00|2439.8|2439.5|2438.6|2438.3|2440.1|2439.8|2438.5|2438.2|50
1636439100000|2021-11-09 06:25:00|2438.7|2438.4|2438.9|2438.6|2439.1|2438.8|2438.5|2438.2|18
1636439400000|2021-11-09 06:30:00|2439|2438.7|2439.7|2439.4|2439.7|2439.4|2438.8|2438.5|31
1636439700000|2021-11-09 06:35:00|2439.8|2439.5|2439|2438.7|2439.8|2439.5|2439|2438.7|25
1636440000000|2021-11-09 06:40:00|2439.1|2438.8|2438.6|2438.3|2439.1|2438.8|2438.6|2438.3|35
1636440300000|2021-11-09 06:45:00|2438.7|2438.4|2438.6|2438.3|2438.8|2438.5|2438.5|2438.2|26
1636440600000|2021-11-09 06:50:00|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.5|2438.2|12
1636440900000|2021-11-09 06:55:00|2438.8|2438.5|2439.2|2438.9|2439.5|2439.2|2438.7|2438.4|55
1636441200000|2021-11-09 07:00:00|2439.3|2439|2438.5|2438.2|2439.5|2439.2|2438.4|2438.1|23
1636441500000|2021-11-09 07:05:00|2438.6|2438.3|2438.1|2437.8|2438.7|2438.4|2437.8|2437.5|40
1636441800000|2021-11-09 07:10:00|2438.2|2437.9|2438.5|2438.2|2438.5|2438.2|2437.9|2437.6|17
1636442100000|2021-11-09 07:15:00|2438.4|2438.1|2439.3|2439|2439.5|2439.2|2438.3|2438|24
1636442400000|2021-11-09 07:20:00|2439.4|2439.1|2439.9|2439.6|2440.1|2439.8|2439.2|2438.9|14
1636442700000|2021-11-09 07:25:00|2439.8|2439.5|2440|2439.7|2440.1|2439.8|2439.1|2438.8|63
1636443000000|2021-11-09 07:30:00|2439.9|2439.6|2440.2|2439.9|2440.3|2440|2439.8|2439.5|25
1636443300000|2021-11-09 07:35:00|2440.1|2439.8|2439.4|2439.1|2440.2|2439.9|2439.3|2439|19
1636443600000|2021-11-09 07:40:00|2439.3|2439|2439|2438.7|2439.6|2439.3|2438.8|2438.5|49
1636443900000|2021-11-09 07:45:00|2438.9|2438.6|2437.8|2437.5|2439.1|2438.8|2437.8|2437.5|68
1636444200000|2021-11-09 07:50:00|2437.9|2437.6|2437.5|2437.2|2438.1|2437.8|2437.4|2437.1|56
1636444500000|2021-11-09 07:55:00|2437.4|2437.1|2437.4|2437.1|2437.7|2437.4|2436.9|2436.6|65
1636444800000|2021-11-09 08:00:00|2437.1|2436.8|2438.4|2438.1|2438.6|2438.3|2436.6|2436.3|245
1636445100000|2021-11-09 08:05:00|2438.3|2438|2440.1|2439.8|2440.6|2440.3|2438.1|2437.8|185
1636445400000|2021-11-09 08:10:00|2440.2|2439.9|2441.5|2441.2|2441.9|2441.6|2439.7|2439.4|194
1636445700000|2021-11-09 08:15:00|2441.4|2441.1|2441.8|2441.5|2442|2441.7|2440.9|2440.6|118
1636446000000|2021-11-09 08:20:00|2441.7|2441.4|2442.6|2442.3|2443.1|2442.8|2441.7|2441.4|278
1636446300000|2021-11-09 08:25:00|2442.5|2442.2|2440.2|2439.9|2442.7|2442.4|2440|2439.7|265
1636446600000|2021-11-09 08:30:00|2440.1|2439.8|2442.8|2442.5|2442.8|2442.5|2440|2439.7|196
1636446900000|2021-11-09 08:35:00|2442.7|2442.4|2442.2|2441.9|2443|2442.7|2442.1|2441.8|74
1636447200000|2021-11-09 08:40:00|2442.3|2442|2442.9|2442.6|2443.2|2442.9|2441.9|2441.6|79
1636447500000|2021-11-09 08:45:00|2442.8|2442.5|2443.9|2443.6|2443.9|2443.6|2442.4|2442.1|67
1636447800000|2021-11-09 08:50:00|2443.8|2443.5|2443.4|2443.1|2443.8|2443.5|2443.3|2443|45
1636448100000|2021-11-09 08:55:00|2443.3|2443|2442.6|2442.3|2444.2|2443.9|2442.6|2442.3|59
1636448400000|2021-11-09 09:00:00|2442.5|2442.2|2440.8|2440.5|2442.6|2442.3|2440.4|2440.1|231
1636448700000|2021-11-09 09:05:00|2440.7|2440.4|2440.7|2440.4|2440.8|2440.5|2440|2439.7|49
1636449000000|2021-11-09 09:10:00|2440.8|2440.5|2441.5|2441.2|2442.2|2441.9|2440.5|2440.2|38
1636449300000|2021-11-09 09:15:00|2441.6|2441.3|2441.2|2440.9|2442.4|2442.1|2441.1|2440.8|101
1636449600000|2021-11-09 09:20:00|2441.3|2441|2441.2|2440.9|2441.9|2441.6|2441.1|2440.8|22
1636449900000|2021-11-09 09:25:00|2441.1|2440.8|2440.2|2439.9|2441.1|2440.8|2439|2438.7|75
1636450200000|2021-11-09 09:30:00|2440.3|2440|2441.3|2441|2441.3|2441|2440|2439.7|35
1636450500000|2021-11-09 09:35:00|2441.2|2440.9|2441.3|2441|2441.5|2441.2|2440.6|2440.3|85
1636450800000|2021-11-09 09:40:00|2441.2|2440.9|2441.8|2441.5|2441.8|2441.5|2440.7|2440.4|9
1636451100000|2021-11-09 09:45:00|2441.7|2441.4|2442.2|2441.9|2442.6|2442.3|2441.6|2441.3|91
1636451400000|2021-11-09 09:50:00|2442.3|2442|2442.4|2442.1|2442.6|2442.3|2442.1|2441.8|25
1636451700000|2021-11-09 09:55:00|2442.3|2442|2442.6|2442.3|2443.3|2443|2442.2|2441.9|110
1636452000000|2021-11-09 10:00:00|2442.5|2442.2|2442.6|2442.3|2443.2|2442.9|2442.5|2442.2|48
1636452300000|2021-11-09 10:05:00|2442.5|2442.2|2443.1|2442.8|2443.3|2443|2442.4|2442.1|31
1636452600000|2021-11-09 10:10:00|2443.2|2442.9|2443.8|2443.5|2443.9|2443.6|2442.9|2442.6|74
1636452900000|2021-11-09 10:15:00|2443.7|2443.4|2443|2442.7|2443.9|2443.6|2442.8|2442.5|51
1636453200000|2021-11-09 10:20:00|2443.1|2442.8|2442.9|2442.6|2443.9|2443.6|2442.9|2442.6|46
1636453500000|2021-11-09 10:25:00|2442.8|2442.5|2442.2|2441.9|2442.9|2442.6|2441.9|2441.6|54
1636453800000|2021-11-09 10:30:00|2442.1|2441.8|2441.5|2441.2|2442.2|2441.9|2441.5|2441.2|51
1636454100000|2021-11-09 10:35:00|2441.4|2441.1|2441.8|2441.5|2442|2441.7|2441.1|2440.8|35
1636454400000|2021-11-09 10:40:00|2441.7|2441.4|2441.1|2440.8|2442.4|2442.1|2441.1|2440.8|78
1636454700000|2021-11-09 10:45:00|2441|2440.7|2441.2|2440.9|2441.5|2441.2|2440.8|2440.5|49
1636455000000|2021-11-09 10:50:00|2441.3|2441|2441.1|2440.8|2441.6|2441.3|2440.9|2440.6|34
1636455300000|2021-11-09 10:55:00|2441.3|2441|2441.2|2440.9|2441.9|2441.6|2440.9|2440.6|69
1636455600000|2021-11-09 11:00:00|2441.1|2440.8|2441.6|2441.3|2441.8|2441.5|2441|2440.7|71
1636455900000|2021-11-09 11:05:00|2441.5|2441.2|2440.8|2440.5|2441.6|2441.3|2440.7|2440.4|41
1636456200000|2021-11-09 11:10:00|2440.9|2440.6|2441.4|2441.1|2441.7|2441.4|2440.9|2440.6|54
1636456500000|2021-11-09 11:15:00|2441.3|2441|2441.9|2441.6|2442|2441.7|2440.9|2440.6|75
1636456800000|2021-11-09 11:20:00|2442|2441.7|2441.6|2441.3|2442.6|2442.3|2441.4|2441.1|71
1636457100000|2021-11-09 11:25:00|2441.5|2441.2|2440.8|2440.5|2441.5|2441.2|2440.8|2440.5|45
1636457400000|2021-11-09 11:30:00|2440.7|2440.4|2441|2440.7|2441.3|2441|2440.5|2440.2|33
1636457700000|2021-11-09 11:35:00|2441.1|2440.8|2440.9|2440.6|2441.4|2441.1|2440.6|2440.3|46
1636458000000|2021-11-09 11:40:00|2441.1|2440.8|2440.6|2440.3|2441.1|2440.8|2440.1|2439.8|76
1636458300000|2021-11-09 11:45:00|2440.5|2440.2|2440.4|2440.1|2440.9|2440.6|2440.1|2439.8|48
1636458600000|2021-11-09 11:50:00|2440.5|2440.2|2439.5|2439.2|2440.5|2440.2|2439.4|2439.1|146
1636458900000|2021-11-09 11:55:00|2439.4|2439.1|2440.5|2440.2|2440.8|2440.5|2439.3|2439|101
1636459200000|2021-11-09 12:00:00|2440.4|2440.1|2440.8|2440.5|2441|2440.7|2440.2|2439.9|102
1636459500000|2021-11-09 12:05:00|2441|2440.7|2441.1|2440.8|2441.3|2441|2440.4|2440.1|55
1636459800000|2021-11-09 12:10:00|2441|2440.7|2440|2439.7|2441.3|2441|2439.9|2439.6|87
1636460100000|2021-11-09 12:15:00|2440.1|2439.8|2440|2439.7|2440.2|2439.9|2439.3|2439|54
1636460400000|2021-11-09 12:20:00|2440.1|2439.8|2439.7|2439.4|2440.4|2440.1|2439.4|2439.1|54
1636460700000|2021-11-09 12:25:00|2439.8|2439.5|2440.6|2440.3|2440.8|2440.5|2439.3|2439|98
1636461000000|2021-11-09 12:30:00|2440.7|2440.4|2439.1|2438.8|2441|2440.7|2439.1|2438.8|51
1636461300000|2021-11-09 12:35:00|2439|2438.7|2436.9|2436.6|2439.2|2438.9|2436.6|2436.3|332
1636461600000|2021-11-09 12:40:00|2437|2436.7|2437.2|2436.9|2438.4|2438.1|2436.8|2436.5|165
1636461900000|2021-11-09 12:45:00|2437.3|2437|2436.3|2436|2437.5|2437.2|2434|2433.7|315
1636462200000|2021-11-09 12:50:00|2436.2|2435.9|2436.4|2436.1|2437.4|2437.1|2435.9|2435.6|174
1636462500000|2021-11-09 12:55:00|2436.3|2436|2435|2434.7|2436.5|2436.2|2434.8|2434.5|75
1636462800000|2021-11-09 13:00:00|2434.9|2434.6|2434.2|2433.9|2436.1|2435.8|2433.5|2433.2|530
1636463100000|2021-11-09 13:05:00|2434.3|2434|2437.3|2437|2437.6|2437.3|2434.2|2433.9|276
1636463400000|2021-11-09 13:10:00|2437.4|2437.1|2438.1|2437.8|2438.4|2438.1|2437.4|2437.1|139
1636463700000|2021-11-09 13:15:00|2438|2437.7|2437.6|2437.3|2438.1|2437.8|2436.9|2436.6|156
1636464000000|2021-11-09 13:20:00|2437.7|2437.4|2437|2436.7|2438.2|2437.9|2436.5|2436.2|210
1636464300000|2021-11-09 13:25:00|2436.9|2436.6|2437.5|2437.2|2437.7|2437.4|2436.3|2436|293
1636464600000|2021-11-09 13:30:00|2437.6|2437.3|2437.5|2437.2|2438.3|2438|2436.8|2436.5|205
1636464900000|2021-11-09 13:35:00|2437.6|2437.3|2437.6|2437.3|2438.1|2437.8|2437.2|2436.9|153
1636465200000|2021-11-09 13:40:00|2437.7|2437.4|2438.1|2437.8|2438.2|2437.9|2436.7|2436.4|274
1636465500000|2021-11-09 13:45:00|2438|2437.7|2437.7|2437.4|2438.6|2438.3|2437.3|2437|216
1636465800000|2021-11-09 13:50:00|2437.6|2437.3|2437|2436.7|2438.3|2438|2436.9|2436.6|257
1636466100000|2021-11-09 13:55:00|2436.9|2436.6|2437.2|2436.9|2437.6|2437.3|2435.9|2435.6|472
1636466400000|2021-11-09 14:00:00|2437.3|2437|2437.3|2437|2437.9|2437.6|2436.4|2436.1|471
1636466700000|2021-11-09 14:05:00|2437.2|2436.9|2437.6|2437.3|2438.1|2437.8|2437|2436.7|185
1636467000000|2021-11-09 14:10:00|2437.5|2437.2|2438.3|2438|2438.5|2438.2|2437|2436.7|226
1636467300000|2021-11-09 14:15:00|2438.4|2438.1|2438.9|2438.6|2439.1|2438.8|2438|2437.7|292
1636467600000|2021-11-09 14:20:00|2439|2438.7|2438.3|2438|2439.3|2439|2438.2|2437.9|326
1636467900000|2021-11-09 14:25:00|2438.1|2437.8|2437.8|2437.5|2438.8|2438.5|2437.3|2437|581
1636468200000|2021-11-09 14:30:00|2438.4|2438.1|2442.3|2442|2443.3|2443|2438.1|2437.8|5933
1636468500000|2021-11-09 14:35:00|2442.1|2441.8|2438.3|2438|2442.9|2442.6|2437.7|2437.4|3707
1636468800000|2021-11-09 14:40:00|2438.7|2438.4|2430.3|2430|2441.6|2441.3|2430.1|2429.8|4826
1636469100000|2021-11-09 14:45:00|2430.5|2430.2|2427.9|2427.6|2435.9|2435.6|2427.1|2426.8|4389
1636469400000|2021-11-09 14:50:00|2428|2427.7|2423.7|2423.4|2431.5|2431.2|2423.7|2423.4|4268
1636469700000|2021-11-09 14:55:00|2423.6|2423.3|2416.1|2415.8|2426|2425.7|2413.2|2412.9|6675
1636470000000|2021-11-09 15:00:00|2416.4|2416.1|2415.4|2415.1|2422.9|2422.6|2414.6|2414.3|8056
1636470300000|2021-11-09 15:05:00|2415.1|2414.8|2416.3|2416|2418.5|2418.2|2413.4|2413.1|4902
1636470600000|2021-11-09 15:10:00|2416.7|2416.4|2430.9|2430.6|2431.2|2430.9|2415.9|2415.6|4897
1636470900000|2021-11-09 15:15:00|2430.5|2430.2|2425.5|2425.2|2431.9|2431.6|2423.3|2423|4617
1636471200000|2021-11-09 15:20:00|2425.6|2425.3|2426.3|2426|2429|2428.7|2422.5|2422.2|2869
1636471500000|2021-11-09 15:25:00|2426.2|2425.9|2430|2429.7|2431.7|2431.4|2426.2|2425.9|2184
1636471800000|2021-11-09 15:30:00|2429.9|2429.6|2431.4|2431.1|2433.8|2433.5|2429.3|2429|2977
1636472100000|2021-11-09 15:35:00|2430.9|2430.6|2426.4|2426.1|2431.2|2430.9|2425.5|2425.2|2467
1636472400000|2021-11-09 15:40:00|2426.5|2426.2|2429.4|2429.1|2430.7|2430.4|2426|2425.7|2110
1636472700000|2021-11-09 15:45:00|2429.2|2428.9|2426.9|2426.6|2429.5|2429.2|2426.7|2426.4|2438
1636473000000|2021-11-09 15:50:00|2427.1|2426.8|2427.1|2426.8|2427.5|2427.2|2424.9|2424.6|2137
1636473300000|2021-11-09 15:55:00|2427.2|2426.9|2428.3|2428|2429.8|2429.5|2425.5|2425.2|1666
1636473600000|2021-11-09 16:00:00|2428.2|2427.9|2431|2430.7|2432.7|2432.4|2428.1|2427.8|1973
1636473900000|2021-11-09 16:05:00|2430.9|2430.6|2428.2|2427.9|2431.1|2430.8|2427.7|2427.4|1270
1636474200000|2021-11-09 16:10:00|2428.3|2428|2422.6|2422.3|2428.3|2428|2420.5|2420.2|3295
1636474500000|2021-11-09 16:15:00|2422.4|2422.1|2426.7|2426.4|2427.6|2427.3|2421.3|2421|2307
1636474800000|2021-11-09 16:20:00|2426.2|2425.9|2427.7|2427.4|2428.2|2427.9|2425|2424.7|1127
1636475100000|2021-11-09 16:25:00|2427.6|2427.3|2427.8|2427.5|2428.9|2428.6|2426.1|2425.8|1291
1636475400000|2021-11-09 16:30:00|2427.5|2427.2|2428.1|2427.8|2429.9|2429.6|2426.7|2426.4|1373
1636475700000|2021-11-09 16:35:00|2428.2|2427.9|2428.5|2428.2|2429.9|2429.6|2426.4|2426.1|1284
1636476000000|2021-11-09 16:40:00|2428.8|2428.5|2433.1|2432.8|2433.3|2433|2427.9|2427.6|1604
1636476300000|2021-11-09 16:45:00|2432.9|2432.6|2428|2427.7|2433|2432.7|2427|2426.7|1318
1636476600000|2021-11-09 16:50:00|2427.9|2427.6|2425.1|2424.8|2428.9|2428.6|2424.6|2424.3|1247
1636476900000|2021-11-09 16:55:00|2425.2|2424.9|2424.9|2424.6|2426.4|2426.1|2423.9|2423.6|1379
1636477200000|2021-11-09 17:00:00|2424.5|2424.2|2422.4|2422.1|2424.6|2424.3|2421.6|2421.3|1519
1636477500000|2021-11-09 17:05:00|2422.5|2422.2|2425.5|2425.2|2425.7|2425.4|2421|2420.7|1623
1636477800000|2021-11-09 17:10:00|2425.6|2425.3|2428.3|2428|2429.6|2429.3|2425.5|2425.2|1293
1636478100000|2021-11-09 17:15:00|2428|2427.7|2427.3|2427|2429.2|2428.9|2426.8|2426.5|730
1636478400000|2021-11-09 17:20:00|2427.2|2426.9|2427.7|2427.4|2429.7|2429.4|2426.7|2426.4|921
1636478700000|2021-11-09 17:25:00|2427.6|2427.3|2424.1|2423.8|2428.4|2428.1|2423.5|2423.2|1217
1636479000000|2021-11-09 17:30:00|2424|2423.7|2427.2|2426.9|2428|2427.7|2422.5|2422.2|1505
1636479300000|2021-11-09 17:35:00|2426.9|2426.6|2426.6|2426.3|2428.5|2428.2|2424|2423.7|960
1636479600000|2021-11-09 17:40:00|2426.7|2426.4|2429|2428.7|2429.8|2429.5|2424.1|2423.8|1107
1636479900000|2021-11-09 17:45:00|2428.9|2428.6|2428.6|2428.3|2429.5|2429.2|2426.9|2426.6|704
1636480200000|2021-11-09 17:50:00|2428.1|2427.8|2429.3|2429|2431.1|2430.8|2428.1|2427.8|1002
1636480500000|2021-11-09 17:55:00|2429.2|2428.9|2427.7|2427.4|2429.7|2429.4|2427.1|2426.8|549
1636480800000|2021-11-09 18:00:00|2427.8|2427.5|2432|2431.7|2432.1|2431.8|2427.1|2426.8|859
1636481100000|2021-11-09 18:05:00|2431.9|2431.6|2433.3|2433|2434.3|2434|2430.2|2429.9|1132
1636481400000|2021-11-09 18:10:00|2433.2|2432.9|2430.9|2430.6|2433.3|2433|2430.1|2429.8|901
1636481700000|2021-11-09 18:15:00|2431|2430.7|2434.1|2433.8|2434.7|2434.4|2430.5|2430.2|906
1636482000000|2021-11-09 18:20:00|2434.2|2433.9|2431.4|2431.1|2434.2|2433.9|2430.4|2430.1|917
1636482300000|2021-11-09 18:25:00|2431.1|2430.8|2430.3|2430|2431.7|2431.4|2428|2427.7|959
1636482600000|2021-11-09 18:30:00|2430.2|2429.9|2431.1|2430.8|2432.4|2432.1|2430.2|2429.9|798
1636482900000|2021-11-09 18:35:00|2431.2|2430.9|2428.3|2428|2431.5|2431.2|2428.3|2428|583
1636483200000|2021-11-09 18:40:00|2428.4|2428.1|2428.1|2427.8|2429.9|2429.6|2427.7|2427.4|552
1636483500000|2021-11-09 18:45:00|2428.2|2427.9|2426.8|2426.5|2429|2428.7|2426.4|2426.1|1017
1636483800000|2021-11-09 18:50:00|2426.9|2426.6|2424.3|2424|2427.5|2427.2|2424.1|2423.8|1518
1636484100000|2021-11-09 18:55:00|2424.4|2424.1|2424.3|2424|2425.2|2424.9|2423.3|2423|1254
1636484400000|2021-11-09 19:00:00|2424|2423.7|2426.4|2426.1|2427.5|2427.2|2423.3|2423|1875
1636484700000|2021-11-09 19:05:00|2426.3|2426|2425.2|2424.9|2426.5|2426.2|2425.1|2424.8|702
1636485000000|2021-11-09 19:10:00|2425.3|2425|2425.5|2425.2|2425.6|2425.3|2423|2422.7|956
1636485300000|2021-11-09 19:15:00|2425.4|2425.1|2428.8|2428.5|2429.2|2428.9|2425.3|2425|1057
1636485600000|2021-11-09 19:20:00|2428.9|2428.6|2430.5|2430.2|2432.2|2431.9|2428.5|2428.2|1054
1636485900000|2021-11-09 19:25:00|2430.3|2430|2429.5|2429.2|2431.5|2431.2|2428.6|2428.3|734
1636486200000|2021-11-09 19:30:00|2429.4|2429.1|2431.3|2431|2432|2431.7|2428.8|2428.5|673
1636486500000|2021-11-09 19:35:00|2431.4|2431.1|2432.1|2431.8|2432.3|2432|2429.6|2429.3|747
1636486800000|2021-11-09 19:40:00|2432|2431.7|2430.4|2430.1|2432.7|2432.4|2430.3|2430|722
1636487100000|2021-11-09 19:45:00|2430.5|2430.2|2428.4|2428.1|2431|2430.7|2428.3|2428|701
1636487400000|2021-11-09 19:50:00|2428.5|2428.2|2429.3|2429|2429.6|2429.3|2426.8|2426.5|706
1636487700000|2021-11-09 19:55:00|2429.4|2429.1|2431.5|2431.2|2431.7|2431.4|2428.6|2428.3|832
1636488000000|2021-11-09 20:00:00|2431.2|2430.9|2431.4|2431.1|2431.6|2431.3|2429.9|2429.6|736
1636488300000|2021-11-09 20:05:00|2431.3|2431|2428|2427.7|2431.7|2431.4|2426.4|2426.1|1012
1636488600000|2021-11-09 20:10:00|2428.1|2427.8|2426.6|2426.3|2429|2428.7|2425.9|2425.6|800
1636488900000|2021-11-09 20:15:00|2426.5|2426.2|2425.1|2424.8|2428.4|2428.1|2424.6|2424.3|914
1636489200000|2021-11-09 20:20:00|2425.2|2424.9|2429.5|2429.2|2429.7|2429.4|2425.1|2424.8|1086
1636489500000|2021-11-09 20:25:00|2429.6|2429.3|2427.1|2426.8|2429.8|2429.5|2426.7|2426.4|727
1636489800000|2021-11-09 20:30:00|2427.3|2427|2427.3|2427|2427.8|2427.5|2425.1|2424.8|1335
1636490100000|2021-11-09 20:35:00|2427.1|2426.8|2430.7|2430.4|2430.7|2430.4|2425.9|2425.6|1026
1636490400000|2021-11-09 20:40:00|2430.5|2430.2|2431.6|2431.3|2432.4|2432.1|2429.5|2429.2|1894
1636490700000|2021-11-09 20:45:00|2431.4|2431.1|2428.3|2428|2432.6|2432.3|2428.2|2427.9|1661
1636491000000|2021-11-09 20:50:00|2428.4|2428.1|2427.1|2426.8|2429|2428.7|2425.4|2425.1|2243
1636491300000|2021-11-09 20:55:00|2427.2|2426.9|2429.9|2429.6|2429.9|2429.6|2426.6|2426.3|6679
1636491600000|2021-11-09 21:00:00|2429.7|2429.4|2427.3|2427|2429.7|2429.4|2426.8|2426.5|2165
1636491900000|2021-11-09 21:05:00|2427.4|2427.1|2427.3|2427|2428.2|2427.9|2426.9|2426.6|632
1636492200000|2021-11-09 21:10:00|2427.4|2427.1|2427.5|2427.2|2427.6|2427.3|2426.5|2426.2|591
1636492500000|2021-11-09 21:15:00|2427.6|2427.3|2426.5|2426.2|2427.6|2427.3|2426.4|2426.1|213
1636492800000|2021-11-09 21:20:00|2426.4|2426.1|2426.3|2426|2426.7|2426.4|2426.2|2425.9|100
1636493100000|2021-11-09 21:25:00|2426.4|2426.1|2426|2425.7|2426.6|2426.3|2426|2425.7|126
1636493400000|2021-11-09 21:30:00|2426.2|2425.9|2426|2425.7|2426.2|2425.9|2425.8|2425.5|183
1636493700000|2021-11-09 21:35:00|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2425.7|2425.4|119
1636494000000|2021-11-09 21:40:00|2426.3|2426|2426.2|2425.9|2426.3|2426|2425.8|2425.5|41
1636494300000|2021-11-09 21:45:00|2426.1|2425.8|2425.6|2425.3|2426.3|2426|2425.6|2425.3|87
1636494600000|2021-11-09 21:50:00|2425.7|2425.4|2426|2425.7|2426|2425.7|2425.5|2425.2|13
1636494900000|2021-11-09 21:55:00|2425.9|2425.6|2426.2|2425.4|2426.3|2426|2425.5|2425.2|58
1636495200000|2021-11-09 22:00:00|2426.4|2425.6|2426.2|2425.4|2426.4|2425.6|2426|2425.2|0
1636495800000|2021-11-09 22:10:00|2426.1|2425.3|2426.3|2425.5|2426.3|2425.5|2426|2425.2|0
1636496100000|2021-11-09 22:15:00|2426.2|2425.4|2426.2|2425.4|2426.2|2425.4|2426.2|2425.4|0
1636496400000|2021-11-09 22:20:00|2426.1|2425.3|2426.1|2425.3|2426.2|2425.4|2425.9|2425.1|0
1636496700000|2021-11-09 22:25:00|2426|2425.2|2426|2425.2|2426.1|2425.3|2426|2425.2|0
1636497000000|2021-11-09 22:30:00|2426.1|2425.3|2426.2|2425.4|2426.3|2425.5|2426|2425.2|0
1636497300000|2021-11-09 22:35:00|2426.1|2425.3|2426|2425.2|2426.1|2425.3|2426|2425.2|0
1636497600000|2021-11-09 22:40:00|2426.1|2425.3|2426|2425.2|2426.2|2425.4|2426|2425.2|0
1636497900000|2021-11-09 22:45:00|2426.2|2425.4|2426.2|2425.4|2426.2|2425.4|2426.2|2425.4|0
1636498500000|2021-11-09 22:55:00|2426.3|2425.5|2426.4|2425.6|2426.5|2425.7|2426.3|2425.5|0
1636498800000|2021-11-09 23:00:00|2426.8|2426.5|2426.1|2425.8|2427.8|2427.5|2425.1|2424.8|152
1636499100000|2021-11-09 23:05:00|2426.2|2425.9|2425.3|2425|2426.3|2426|2424.7|2424.4|61
1636499400000|2021-11-09 23:10:00|2425.7|2425.4|2425.9|2425.6|2426.3|2426|2425.5|2425.2|48
1636499700000|2021-11-09 23:15:00|2426|2425.7|2424.7|2424.4|2426.2|2425.9|2424.3|2424|93
1636500000000|2021-11-09 23:20:00|2425.2|2424.9|2424.5|2424.2|2425.2|2424.9|2424.4|2424.1|58
1636500300000|2021-11-09 23:25:00|2424.6|2424.3|2424.6|2424.3|2425.2|2424.9|2424.3|2424|59
1636500600000|2021-11-09 23:30:00|2424.7|2424.4|2425.4|2425.1|2425.6|2425.3|2424.2|2423.9|64
1636500900000|2021-11-09 23:35:00|2425.3|2425|2424.9|2424.6|2425.5|2425.2|2424.8|2424.5|52
1636501200000|2021-11-09 23:40:00|2425|2424.7|2425.6|2425.3|2425.8|2425.5|2424.9|2424.6|53
1636501500000|2021-11-09 23:45:00|2425.4|2425.1|2424.2|2423.9|2425.5|2425.2|2424|2423.7|52
1636501800000|2021-11-09 23:50:00|2424.3|2424|2424.1|2423.8|2424.5|2424.2|2423.8|2423.5|40
1636502100000|2021-11-09 23:55:00|2424|2423.7|2424|2423.7|2424.3|2424|2423.7|2423.4|66
1636502400000|2021-11-10 00:00:00|2423.9|2423.6|2425.7|2425.4|2426.9|2426.6|2423.9|2423.6|232
1636502700000|2021-11-10 00:05:00|2425.6|2425.3|2423.9|2423.6|2425.9|2425.6|2423.9|2423.6|54
1636503000000|2021-11-10 00:10:00|2424|2423.7|2425.1|2424.8|2425.2|2424.9|2423.4|2423.1|64
1636503300000|2021-11-10 00:15:00|2425.2|2424.9|2423.7|2423.4|2425.3|2425|2423.5|2423.2|50
1636503600000|2021-11-10 00:20:00|2423.8|2423.5|2422.4|2422.1|2424|2423.7|2422.3|2422|112
1636503900000|2021-11-10 00:25:00|2422.3|2422|2423.6|2423.3|2423.7|2423.4|2422.3|2422|46
1636504200000|2021-11-10 00:30:00|2423.7|2423.4|2423.2|2422.9|2423.8|2423.5|2423.2|2422.9|20
1636504500000|2021-11-10 00:35:00|2423.3|2423|2423|2422.7|2423.8|2423.5|2422.9|2422.6|35
1636504800000|2021-11-10 00:40:00|2423.1|2422.8|2422.4|2422.1|2423.2|2422.9|2422.4|2422.1|34
1636505100000|2021-11-10 00:45:00|2422.3|2422|2421.4|2421.1|2422.6|2422.3|2421|2420.7|177
1636505400000|2021-11-10 00:50:00|2421.5|2421.2|2421.7|2421.4|2421.7|2421.4|2421|2420.7|34
1636505700000|2021-11-10 00:55:00|2421.8|2421.5|2422.1|2421.8|2422.3|2422|2421.8|2421.5|68
1636506000000|2021-11-10 01:00:00|2422.2|2421.9|2423|2422.7|2423.4|2423.1|2422.1|2421.8|112
1636506300000|2021-11-10 01:05:00|2423.1|2422.8|2422.5|2422.2|2423.9|2423.6|2422.2|2421.9|77
1636506600000|2021-11-10 01:10:00|2422.6|2422.3|2422.4|2422.1|2422.8|2422.5|2421.7|2421.4|61
1636506900000|2021-11-10 01:15:00|2422.5|2422.2|2421.9|2421.6|2422.9|2422.6|2421.6|2421.3|110
1636507200000|2021-11-10 01:20:00|2422|2421.7|2421.3|2421|2422.1|2421.8|2421.1|2420.8|25
1636507500000|2021-11-10 01:25:00|2421.4|2421.1|2421.1|2420.8|2421.6|2421.3|2420.9|2420.6|44
1636507800000|2021-11-10 01:30:00|2421|2420.7|2421.5|2421.2|2421.9|2421.6|2420.1|2419.8|108
1636508100000|2021-11-10 01:35:00|2421.6|2421.3|2421.3|2421|2422.3|2422|2421.2|2420.9|61
1636508400000|2021-11-10 01:40:00|2421.2|2420.9|2420.7|2420.4|2421.4|2421.1|2420|2419.7|85
1636508700000|2021-11-10 01:45:00|2420.6|2420.3|2421.4|2421.1|2421.4|2421.1|2420.3|2420|68
1636509000000|2021-11-10 01:50:00|2421.3|2421|2422.5|2422.2|2422.7|2422.4|2421.3|2421|40
1636509300000|2021-11-10 01:55:00|2422.6|2422.3|2423.8|2423.5|2424.1|2423.8|2422.2|2421.9|91
1636509600000|2021-11-10 02:00:00|2423.7|2423.4|2423.8|2423.5|2424|2423.7|2423.2|2422.9|81
1636509900000|2021-11-10 02:05:00|2423.7|2423.4|2423.1|2422.8|2424|2423.7|2423|2422.7|54
1636510200000|2021-11-10 02:10:00|2423|2422.7|2422.1|2421.8|2423.2|2422.9|2421.9|2421.6|73
1636510500000|2021-11-10 02:15:00|2422|2421.7|2421.2|2420.9|2422|2421.7|2420.8|2420.5|56
1636510800000|2021-11-10 02:20:00|2421.3|2421|2420.6|2420.3|2421.4|2421.1|2420.3|2420|67
1636511100000|2021-11-10 02:25:00|2420.7|2420.4|2421.6|2421.3|2422|2421.7|2420.6|2420.3|51
1636511400000|2021-11-10 02:30:00|2421.7|2421.4|2419.1|2418.8|2421.8|2421.5|2419.1|2418.8|149
1636511700000|2021-11-10 02:35:00|2419.2|2418.9|2418.2|2417.9|2419.3|2419|2417.2|2416.9|225
1636512000000|2021-11-10 02:40:00|2418.3|2418|2418.4|2418.1|2418.5|2418.2|2417.6|2417.3|77
1636512300000|2021-11-10 02:45:00|2418.3|2418|2417.7|2417.4|2418.3|2418|2416.6|2416.3|76
1636512600000|2021-11-10 02:50:00|2417.6|2417.3|2417.3|2417|2417.8|2417.5|2416.3|2416|88
1636512900000|2021-11-10 02:55:00|2417.4|2417.1|2417.5|2417.2|2417.9|2417.6|2417.1|2416.8|57
1636513200000|2021-11-10 03:00:00|2417.6|2417.3|2417.5|2417.2|2417.7|2417.4|2416.7|2416.4|78
1636513500000|2021-11-10 03:05:00|2417.6|2417.3|2417.4|2417.1|2417.8|2417.5|2417.3|2417|23
1636513800000|2021-11-10 03:10:00|2417.5|2417.2|2418.3|2418|2418.3|2418|2417.3|2417|35
1636514100000|2021-11-10 03:15:00|2418.2|2417.9|2417.7|2417.4|2418.4|2418.1|2416.2|2415.9|183
1636514400000|2021-11-10 03:20:00|2417.8|2417.5|2418.1|2417.8|2418.5|2418.2|2417.6|2417.3|32
1636514700000|2021-11-10 03:25:00|2418.2|2417.9|2417.7|2417.4|2418.5|2418.2|2417.5|2417.2|83
1636515000000|2021-11-10 03:30:00|2417.8|2417.5|2418|2417.7|2418.3|2418|2417.1|2416.8|71
1636515300000|2021-11-10 03:35:00|2417.9|2417.6|2416.9|2416.6|2418|2417.7|2416.9|2416.6|52
1636515600000|2021-11-10 03:40:00|2417|2416.7|2417.3|2417|2417.6|2417.3|2416.8|2416.5|14
1636515900000|2021-11-10 03:45:00|2417.2|2416.9|2415.9|2415.6|2417.3|2417|2415.5|2415.2|115
1636516200000|2021-11-10 03:50:00|2415.8|2415.5|2415.8|2415.5|2416.4|2416.1|2415.4|2415.1|90
1636516500000|2021-11-10 03:55:00|2415.9|2415.6|2417|2416.7|2417.6|2417.3|2415.9|2415.6|91
1636516800000|2021-11-10 04:00:00|2417.1|2416.8|2416.4|2416.1|2417.4|2417.1|2416.4|2416.1|23
1636517100000|2021-11-10 04:05:00|2416.5|2416.2|2415.6|2415.3|2416.6|2416.3|2415.5|2415.2|26
1636517400000|2021-11-10 04:10:00|2415.7|2415.4|2416.3|2416|2416.4|2416.1|2415.5|2415.2|25
1636517700000|2021-11-10 04:15:00|2416.2|2415.9|2416.3|2416|2416.5|2416.2|2415.9|2415.6|9
1636518000000|2021-11-10 04:20:00|2416.2|2415.9|2415.8|2415.5|2416.4|2416.1|2415.7|2415.4|21
1636518300000|2021-11-10 04:25:00|2415.9|2415.6|2415.9|2415.6|2416.2|2415.9|2415.7|2415.4|25
1636518600000|2021-11-10 04:30:00|2415.8|2415.5|2417|2416.7|2417|2416.7|2415.5|2415.2|35
1636518900000|2021-11-10 04:35:00|2417.1|2416.8|2416.8|2416.5|2417.2|2416.9|2416.7|2416.4|23
1636519200000|2021-11-10 04:40:00|2416.9|2416.6|2416.4|2416.1|2416.9|2416.6|2416.3|2416|16
1636519500000|2021-11-10 04:45:00|2416.5|2416.2|2416.8|2416.5|2417|2416.7|2416.5|2416.2|28
1636519800000|2021-11-10 04:50:00|2416.9|2416.6|2417|2416.7|2417.2|2416.9|2416.5|2416.2|13
1636520100000|2021-11-10 04:55:00|2416.9|2416.6|2417.1|2416.8|2417.2|2416.9|2416.7|2416.4|11
1636520400000|2021-11-10 05:00:00|2417|2416.7|2417.1|2416.8|2417.8|2417.5|2417|2416.7|48
1636520700000|2021-11-10 05:05:00|2417|2416.7|2416.9|2416.6|2417.6|2417.3|2416.8|2416.5|82
1636521000000|2021-11-10 05:10:00|2417|2416.7|2417|2416.7|2417.2|2416.9|2416.6|2416.3|42
1636521300000|2021-11-10 05:15:00|2416.9|2416.6|2416.4|2416.1|2417|2416.7|2416.4|2416.1|27
1636521600000|2021-11-10 05:20:00|2416.5|2416.2|2416.7|2416.4|2416.8|2416.5|2415.9|2415.6|20
1636521900000|2021-11-10 05:25:00|2416.6|2416.3|2417|2416.7|2417.1|2416.8|2416.5|2416.2|32
1636522200000|2021-11-10 05:30:00|2416.9|2416.6|2418.5|2418.2|2418.7|2418.4|2416.9|2416.6|99
1636522500000|2021-11-10 05:35:00|2418.4|2418.1|2418|2417.7|2418.5|2418.2|2417.6|2417.3|23
1636522800000|2021-11-10 05:40:00|2418.1|2417.8|2418.9|2418.6|2419.3|2419|2418.1|2417.8|33
1636523100000|2021-11-10 05:45:00|2419|2418.7|2419|2418.7|2419.5|2419.2|2418.2|2417.9|44
1636523400000|2021-11-10 05:50:00|2418.9|2418.6|2418.2|2417.9|2419|2418.7|2418|2417.7|54
1636523700000|2021-11-10 05:55:00|2418.1|2417.8|2418.1|2417.8|2418.6|2418.3|2418|2417.7|20
1636524000000|2021-11-10 06:00:00|2418|2417.7|2418.8|2418.5|2418.8|2418.5|2417.6|2417.3|21
1636524300000|2021-11-10 06:05:00|2418.7|2418.4|2419.1|2418.8|2419.3|2419|2418.6|2418.3|22
1636524600000|2021-11-10 06:10:00|2419.2|2418.9|2419.5|2419.2|2419.7|2419.4|2419.2|2418.9|41
1636524900000|2021-11-10 06:15:00|2419.4|2419.1|2420.4|2420.1|2420.5|2420.2|2419.4|2419.1|37
1636525200000|2021-11-10 06:20:00|2420.3|2420|2419.8|2419.5|2420.4|2420.1|2419.8|2419.5|45
1636525500000|2021-11-10 06:25:00|2419.9|2419.6|2421.4|2421.1|2421.4|2421.1|2419.9|2419.6|55
1636525800000|2021-11-10 06:30:00|2421.3|2421|2421.1|2420.8|2421.6|2421.3|2420.5|2420.2|55
1636526100000|2021-11-10 06:35:00|2421|2420.7|2422.4|2422.1|2422.6|2422.3|2421|2420.7|70
1636526400000|2021-11-10 06:40:00|2422.3|2422|2422.5|2422.2|2422.8|2422.5|2422.3|2422|54
1636526700000|2021-11-10 06:45:00|2422.4|2422.1|2422.9|2422.6|2423|2422.7|2422.2|2421.9|66
1636527000000|2021-11-10 06:50:00|2423|2422.7|2423.4|2423.1|2423.8|2423.5|2422.7|2422.4|77
1636527300000|2021-11-10 06:55:00|2423.5|2423.2|2423.5|2423.2|2423.7|2423.4|2422.8|2422.5|28
1636527600000|2021-11-10 07:00:00|2423.6|2423.3|2423.7|2423.4|2424|2423.7|2422.5|2422.2|139
1636527900000|2021-11-10 07:05:00|2423.8|2423.5|2426.3|2426|2426.7|2426.4|2423.7|2423.4|131
1636528200000|2021-11-10 07:10:00|2426.2|2425.9|2426.2|2425.9|2426.8|2426.5|2425.4|2425.1|81
1636528500000|2021-11-10 07:15:00|2426.3|2426|2428.2|2427.9|2428.3|2428|2425.9|2425.6|232
1636528800000|2021-11-10 07:20:00|2428.1|2427.8|2427.5|2427.2|2428.5|2428.2|2427|2426.7|233
1636529100000|2021-11-10 07:25:00|2427.6|2427.3|2426|2425.7|2427.7|2427.4|2425.9|2425.6|73
1636529400000|2021-11-10 07:30:00|2426.2|2425.9|2426.6|2426.3|2427|2426.7|2425.4|2425.1|105
1636529700000|2021-11-10 07:35:00|2426.5|2426.2|2426.6|2426.3|2426.7|2426.4|2425.8|2425.5|42
1636530000000|2021-11-10 07:40:00|2426.7|2426.4|2425.4|2425.1|2426.7|2426.4|2425.3|2425|53
1636530300000|2021-11-10 07:45:00|2425.6|2425.3|2425|2424.7|2425.7|2425.4|2424.8|2424.5|52
1636530600000|2021-11-10 07:50:00|2425.1|2424.8|2425|2424.7|2425.6|2425.3|2424.9|2424.6|55
1636530900000|2021-11-10 07:55:00|2424.9|2424.6|2425.3|2425|2425.6|2425.3|2424.9|2424.6|87
1636531200000|2021-11-10 08:00:00|2425.4|2425.1|2428.2|2427.9|2429.7|2429.4|2425.4|2425.1|303
1636531500000|2021-11-10 08:05:00|2428.3|2428|2429.2|2428.9|2429.9|2429.6|2427.5|2427.2|145
1636531800000|2021-11-10 08:10:00|2429.1|2428.8|2429.1|2428.8|2429.5|2429.2|2428.3|2428|92
1636532100000|2021-11-10 08:15:00|2429|2428.7|2427.5|2427.2|2429.2|2428.9|2427.5|2427.2|86
1636532400000|2021-11-10 08:20:00|2427.6|2427.3|2427.2|2426.9|2428.4|2428.1|2426.9|2426.6|105
1636532700000|2021-11-10 08:25:00|2427.1|2426.8|2427.4|2427.1|2428.1|2427.8|2426.9|2426.6|68
1636533000000|2021-11-10 08:30:00|2427.2|2426.9|2426.1|2425.8|2427.5|2427.2|2426|2425.7|52
1636533300000|2021-11-10 08:35:00|2426.2|2425.9|2425|2424.7|2426.2|2425.9|2424.9|2424.6|151
1636533600000|2021-11-10 08:40:00|2424.9|2424.6|2426.3|2426|2426.6|2426.3|2424.5|2424.2|55
1636533900000|2021-11-10 08:45:00|2426.2|2425.9|2426.3|2426|2426.5|2426.2|2425.7|2425.4|31
1636534200000|2021-11-10 08:50:00|2426.4|2426.1|2425.7|2425.4|2426.5|2426.2|2425.1|2424.8|58
1636534500000|2021-11-10 08:55:00|2425.8|2425.5|2424.6|2424.3|2425.9|2425.6|2424.5|2424.2|45
1636534800000|2021-11-10 09:00:00|2424.5|2424.2|2424.5|2424.2|2425.4|2425.1|2424.1|2423.8|67
1636535100000|2021-11-10 09:05:00|2424.4|2424.1|2423.2|2422.9|2425.7|2425.4|2422.7|2422.4|182
1636535400000|2021-11-10 09:10:00|2423.3|2423|2423.4|2423.1|2423.8|2423.5|2422.2|2421.9|80
1636535700000|2021-11-10 09:15:00|2423.6|2423.3|2421.9|2421.6|2424.3|2424|2421.2|2420.9|185
1636536000000|2021-11-10 09:20:00|2422|2421.7|2421.3|2421|2422.1|2421.8|2420.2|2419.9|145
1636536300000|2021-11-10 09:25:00|2421.2|2420.9|2420.9|2420.6|2421.9|2421.6|2420.6|2420.3|87
1636536600000|2021-11-10 09:30:00|2420.8|2420.5|2422.2|2421.9|2422.4|2422.1|2420.8|2420.5|67
1636536900000|2021-11-10 09:35:00|2422.1|2421.8|2423.3|2423|2423.6|2423.3|2421.6|2421.3|177
1636537200000|2021-11-10 09:40:00|2423.4|2423.1|2425.1|2424.8|2425.2|2424.9|2423.4|2423.1|93
1636537500000|2021-11-10 09:45:00|2425|2424.7|2426|2425.7|2426.4|2426.1|2424.4|2424.1|96
1636537800000|2021-11-10 09:50:00|2426.3|2426|2425.1|2424.8|2427|2426.7|2425|2424.7|155
1636538100000|2021-11-10 09:55:00|2425|2424.7|2424.9|2424.6|2425.7|2425.4|2424.4|2424.1|115
1636538400000|2021-11-10 10:00:00|2424.8|2424.5|2423.7|2423.4|2425.3|2425|2423.6|2423.3|119
1636538700000|2021-11-10 10:05:00|2423.6|2423.3|2423.3|2423|2424.3|2424|2423|2422.7|84
1636539000000|2021-11-10 10:10:00|2423.4|2423.1|2422|2421.7|2423.8|2423.5|2422|2421.7|160
1636539300000|2021-11-10 10:15:00|2422.1|2421.8|2421.7|2421.4|2422.3|2422|2421.2|2420.9|294
1636539600000|2021-11-10 10:20:00|2421.8|2421.5|2420.8|2420.5|2421.8|2421.5|2420.8|2420.5|233
1636539900000|2021-11-10 10:25:00|2420.9|2420.6|2419.5|2419.2|2420.9|2420.6|2419.4|2419.1|274
1636540200000|2021-11-10 10:30:00|2419.6|2419.3|2418.6|2418.3|2419.6|2419.3|2417.1|2416.8|404
1636540500000|2021-11-10 10:35:00|2418.5|2418.2|2418.5|2418.2|2419.8|2419.5|2417.7|2417.4|257
1636540800000|2021-11-10 10:40:00|2418.4|2418.1|2419.2|2418.9|2419.2|2418.9|2417|2416.7|184
1636541100000|2021-11-10 10:45:00|2419.1|2418.8|2418.3|2418|2419.8|2419.5|2418.2|2417.9|148
1636541400000|2021-11-10 10:50:00|2418.4|2418.1|2419.1|2418.8|2419.5|2419.2|2417.8|2417.5|86
1636541700000|2021-11-10 10:55:00|2419|2418.7|2420.8|2420.5|2420.8|2420.5|2418.6|2418.3|82
1636542000000|2021-11-10 11:00:00|2420.7|2420.4|2420.9|2420.6|2421.4|2421.1|2419.8|2419.5|124
1636542300000|2021-11-10 11:05:00|2421|2420.7|2419.8|2419.5|2421.2|2420.9|2419.7|2419.4|57
1636542600000|2021-11-10 11:10:00|2419.9|2419.6|2420.1|2419.8|2421.2|2420.9|2419.7|2419.4|85
1636542900000|2021-11-10 11:15:00|2420.2|2419.9|2418|2417.7|2420.4|2420.1|2417.9|2417.6|70
1636543200000|2021-11-10 11:20:00|2418.1|2417.8|2419.3|2419|2419.5|2419.2|2418.1|2417.8|40
1636543500000|2021-11-10 11:25:00|2419.2|2418.9|2420.6|2420.3|2421|2420.7|2419.2|2418.9|67
1636543800000|2021-11-10 11:30:00|2420.7|2420.4|2421|2420.7|2421.4|2421.1|2420|2419.7|98
1636544100000|2021-11-10 11:35:00|2420.9|2420.6|2418.7|2418.4|2421.2|2420.9|2417.6|2417.3|179
1636544400000|2021-11-10 11:40:00|2418.8|2418.5|2418.8|2418.5|2420.1|2419.8|2418.1|2417.8|130
1636544700000|2021-11-10 11:45:00|2418.7|2418.4|2418.6|2418.3|2419.2|2418.9|2417.9|2417.6|49
1636545000000|2021-11-10 11:50:00|2418.5|2418.2|2417.8|2417.5|2418.9|2418.6|2417.8|2417.5|57
1636545300000|2021-11-10 11:55:00|2417.9|2417.6|2418.3|2418|2418.8|2418.5|2417.9|2417.6|67
1636545600000|2021-11-10 12:00:00|2418.4|2418.1|2419.6|2419.3|2419.7|2419.4|2418.4|2418.1|101
1636545900000|2021-11-10 12:05:00|2419.5|2419.2|2420.4|2420.1|2420.6|2420.3|2419.4|2419.1|70
1636546200000|2021-11-10 12:10:00|2420.5|2420.2|2421.5|2421.2|2422.3|2422|2420.4|2420.1|113
1636546500000|2021-11-10 12:15:00|2421.6|2421.3|2422.1|2421.8|2422.6|2422.3|2421.1|2420.8|218
1636546800000|2021-11-10 12:20:00|2422|2421.7|2422.1|2421.8|2422.6|2422.3|2421.7|2421.4|69
1636547100000|2021-11-10 12:25:00|2422.2|2421.9|2423.3|2423|2423.4|2423.1|2422|2421.7|101
1636547400000|2021-11-10 12:30:00|2423.2|2422.9|2421.9|2421.6|2423.3|2423|2421.1|2420.8|243
1636547700000|2021-11-10 12:35:00|2421.8|2421.5|2423.7|2423.4|2423.7|2423.4|2421.6|2421.3|119
1636548000000|2021-11-10 12:40:00|2423.8|2423.5|2423.3|2423|2424.1|2423.8|2423.2|2422.9|84
1636548300000|2021-11-10 12:45:00|2423.2|2422.9|2423.5|2423.2|2423.7|2423.4|2422.2|2421.9|135
1636548600000|2021-11-10 12:50:00|2423.4|2423.1|2424|2423.7|2424.2|2423.9|2423.3|2423|75
1636548900000|2021-11-10 12:55:00|2424.1|2423.8|2424.1|2423.8|2424.4|2424.1|2423.3|2423|88
1636549200000|2021-11-10 13:00:00|2424.3|2424|2424.3|2424|2425.3|2425|2424|2423.7|174
1636549500000|2021-11-10 13:05:00|2424.2|2423.9|2424.8|2424.5|2424.9|2424.6|2423.5|2423.2|122
1636549800000|2021-11-10 13:10:00|2424.9|2424.6|2424.1|2423.8|2425|2424.7|2423.4|2423.1|65
1636550100000|2021-11-10 13:15:00|2424|2423.7|2424.4|2424.1|2424.7|2424.4|2423.3|2423|113
1636550400000|2021-11-10 13:20:00|2424.5|2424.2|2423.5|2423.2|2424.5|2424.2|2423.4|2423.1|87
1636550700000|2021-11-10 13:25:00|2423.4|2423.1|2423.7|2423.4|2424.4|2424.1|2423.3|2423|217
1636551000000|2021-11-10 13:30:00|2422.2|2421.9|2420.7|2420.4|2423.3|2423|2419.4|2419.1|1737
1636551300000|2021-11-10 13:35:00|2420.6|2420.3|2419|2418.7|2421.3|2421|2417.8|2417.5|978
1636551600000|2021-11-10 13:40:00|2419.1|2418.8|2420.7|2420.4|2421.2|2420.9|2418.1|2417.8|650
1636551900000|2021-11-10 13:45:00|2420.6|2420.3|2418.4|2418.1|2420.9|2420.6|2418.1|2417.8|501
1636552200000|2021-11-10 13:50:00|2418.6|2418.3|2421.2|2420.9|2422.2|2421.9|2418.5|2418.2|430
1636552500000|2021-11-10 13:55:00|2421.4|2421.1|2421.8|2421.5|2422.1|2421.8|2420.7|2420.4|144
1636552800000|2021-11-10 14:00:00|2422|2421.7|2421.1|2420.8|2422.7|2422.4|2420.5|2420.2|228
1636553100000|2021-11-10 14:05:00|2421|2420.7|2420.2|2419.9|2422.3|2422|2420|2419.7|290
1636553400000|2021-11-10 14:10:00|2420.3|2420|2420.2|2419.9|2421|2420.7|2419.5|2419.2|356
1636553700000|2021-11-10 14:15:00|2420.1|2419.8|2418.7|2418.4|2420.5|2420.2|2418.7|2418.4|390
1636554000000|2021-11-10 14:20:00|2418.8|2418.5|2420.6|2420.3|2421.2|2420.9|2418.7|2418.4|352
1636554300000|2021-11-10 14:25:00|2420.5|2420.2|2419|2418.7|2421.3|2421|2418.7|2418.4|675
1636554600000|2021-11-10 14:30:00|2418.8|2418.5|2423.6|2423.3|2423.9|2423.6|2415|2414.7|8366
1636554900000|2021-11-10 14:35:00|2424|2423.7|2427.6|2427.3|2430.9|2430.6|2423.3|2423|5597
1636555200000|2021-11-10 14:40:00|2427.4|2427.1|2423.8|2423.5|2428.6|2428.3|2422.1|2421.8|3119
1636555500000|2021-11-10 14:45:00|2424|2423.7|2429|2428.7|2432|2431.7|2423.9|2423.6|3544
1636555800000|2021-11-10 14:50:00|2429.3|2429|2430.4|2430.1|2430.6|2430.3|2425.9|2425.6|3164
1636556100000|2021-11-10 14:55:00|2430.6|2430.3|2433.4|2433.1|2433.5|2433.2|2429.9|2429.6|3888
1636556400000|2021-11-10 15:00:00|2433|2432.7|2432|2431.7|2433.7|2433.4|2428.5|2428.2|2491
1636556700000|2021-11-10 15:05:00|2432.2|2431.9|2429.3|2429|2432.8|2432.5|2429.3|2429|1364
1636557000000|2021-11-10 15:10:00|2429.4|2429.1|2424.7|2424.4|2430.1|2429.8|2424.6|2424.3|2767
1636557300000|2021-11-10 15:15:00|2424.6|2424.3|2423.6|2423.3|2427.2|2426.9|2422.6|2422.3|2727
1636557600000|2021-11-10 15:20:00|2423.7|2423.4|2421.2|2420.9|2425.9|2425.6|2421|2420.7|2355
1636557900000|2021-11-10 15:25:00|2421.1|2420.8|2423.2|2422.9|2424.8|2424.5|2421|2420.7|1675
1636558200000|2021-11-10 15:30:00|2422|2421.7|2423.4|2423.1|2424.6|2424.3|2420.8|2420.5|1740
1636558500000|2021-11-10 15:35:00|2423.1|2422.8|2422.2|2421.9|2427.1|2426.8|2422|2421.7|2009
1636558800000|2021-11-10 15:40:00|2422.3|2422|2417.6|2417.3|2422.3|2422|2416|2415.7|2520
1636559100000|2021-11-10 15:45:00|2417.4|2417.1|2417.5|2417.2|2419.3|2419|2417.1|2416.8|1292
1636559400000|2021-11-10 15:50:00|2417.6|2417.3|2418.7|2418.4|2419.9|2419.6|2416.8|2416.5|895
1636559700000|2021-11-10 15:55:00|2418.5|2418.2|2416|2415.7|2420.6|2420.3|2416|2415.7|1269
1636560000000|2021-11-10 16:00:00|2416.3|2416|2421.1|2420.8|2422.5|2422.2|2416.3|2416|1665
1636560300000|2021-11-10 16:05:00|2420.8|2420.5|2420.2|2419.9|2422.1|2421.8|2418.8|2418.5|1005
1636560600000|2021-11-10 16:10:00|2420.1|2419.8|2422.4|2422.1|2423.2|2422.9|2419.9|2419.6|1330
1636560900000|2021-11-10 16:15:00|2422.3|2422|2422.6|2422.3|2424.2|2423.9|2422.1|2421.8|635
1636561200000|2021-11-10 16:20:00|2422.7|2422.4|2422.3|2422|2423.7|2423.4|2421.8|2421.5|513
1636561500000|2021-11-10 16:25:00|2422.4|2422.1|2420.6|2420.3|2423|2422.7|2420.4|2420.1|617
1636561800000|2021-11-10 16:30:00|2420.8|2420.5|2422.9|2422.6|2423.4|2423.1|2420.4|2420.1|787
1636562100000|2021-11-10 16:35:00|2423.2|2422.9|2422.3|2422|2423.7|2423.4|2421.7|2421.4|915
1636562400000|2021-11-10 16:40:00|2422.4|2422.1|2419.2|2418.9|2423.6|2423.3|2419|2418.7|1043
1636562700000|2021-11-10 16:45:00|2419.1|2418.8|2423.5|2423.2|2423.7|2423.4|2419.1|2418.8|1000
1636563000000|2021-11-10 16:50:00|2423.6|2423.3|2422.5|2422.2|2425.5|2425.2|2422.3|2422|972
1636563300000|2021-11-10 16:55:00|2422.4|2422.1|2422.1|2421.8|2423.3|2423|2421|2420.7|568
1636563600000|2021-11-10 17:00:00|2422|2421.7|2420.2|2419.9|2423.4|2423.1|2419.8|2419.5|935
1636563900000|2021-11-10 17:05:00|2420.1|2419.8|2420.5|2420.2|2420.6|2420.3|2418.7|2418.4|705
1636564200000|2021-11-10 17:10:00|2420.4|2420.1|2419.1|2418.8|2421.6|2421.3|2417.7|2417.4|966
1636564500000|2021-11-10 17:15:00|2419|2418.7|2419.4|2419.1|2420|2419.7|2417.6|2417.3|722
1636564800000|2021-11-10 17:20:00|2419.3|2419|2417.4|2417.1|2419.9|2419.6|2416.8|2416.5|801
1636565100000|2021-11-10 17:25:00|2417.3|2417|2415.9|2415.6|2417.8|2417.5|2415|2414.7|849
1636565400000|2021-11-10 17:30:00|2416.1|2415.8|2417|2416.7|2417.5|2417.2|2416|2415.7|555
1636565700000|2021-11-10 17:35:00|2417.1|2416.8|2415.9|2415.6|2417.8|2417.5|2415.9|2415.6|599
1636566000000|2021-11-10 17:40:00|2416.1|2415.8|2411.8|2411.5|2416.5|2416.2|2411.6|2411.3|1511
1636566300000|2021-11-10 17:45:00|2411.9|2411.6|2410.3|2410|2412.3|2412|2409|2408.7|2326
1636566600000|2021-11-10 17:50:00|2410.1|2409.8|2411.3|2411|2411.6|2411.3|2409.5|2409.2|1101
1636566900000|2021-11-10 17:55:00|2411.5|2411.2|2411.9|2411.6|2412.8|2412.5|2411.5|2411.2|782
1636567200000|2021-11-10 18:00:00|2411.6|2411.3|2408.4|2408.1|2413.1|2412.8|2408.3|2408|1684
1636567500000|2021-11-10 18:05:00|2408.3|2408|2406.9|2406.6|2408.8|2408.5|2404.6|2404.3|2710
1636567800000|2021-11-10 18:10:00|2406.7|2406.4|2405.2|2404.9|2409.8|2409.5|2404.6|2404.3|1847
1636568100000|2021-11-10 18:15:00|2405.1|2404.8|2403.1|2402.8|2405.5|2405.2|2402.3|2402|2022
1636568400000|2021-11-10 18:20:00|2403.2|2402.9|2400.3|2400|2403.9|2403.6|2399.3|2399|2150
1636568700000|2021-11-10 18:25:00|2400|2399.7|2402.3|2402|2402.6|2402.3|2398.8|2398.5|2521
1636569000000|2021-11-10 18:30:00|2402.2|2401.9|2405.4|2405.1|2406.5|2406.2|2401.8|2401.5|2011
1636569300000|2021-11-10 18:35:00|2405.5|2405.2|2402.2|2401.9|2405.5|2405.2|2402|2401.7|1321
1636569600000|2021-11-10 18:40:00|2402.4|2402.1|2401.1|2400.8|2404.4|2404.1|2400.5|2400.2|995
1636569900000|2021-11-10 18:45:00|2401.3|2401|2397.2|2396.9|2402.5|2402.2|2396.9|2396.6|2138
1636570200000|2021-11-10 18:50:00|2397.1|2396.8|2397.1|2396.8|2398.5|2398.2|2396.3|2396|1532
1636570500000|2021-11-10 18:55:00|2397|2396.7|2397.6|2397.3|2398.8|2398.5|2394.3|2394|2007
1636570800000|2021-11-10 19:00:00|2397.4|2397.1|2393.1|2392.8|2397.5|2397.2|2391.8|2391.5|2560
1636571100000|2021-11-10 19:05:00|2392.9|2392.6|2393.2|2392.9|2395.2|2394.9|2391.1|2390.8|1908
1636571400000|2021-11-10 19:10:00|2393.3|2393|2392.2|2391.9|2394.7|2394.4|2391.1|2390.8|1633
1636571700000|2021-11-10 19:15:00|2392.4|2392.1|2391.9|2391.6|2395.1|2394.8|2390.7|2390.4|1910
1636572000000|2021-11-10 19:20:00|2392|2391.7|2387.3|2387|2393.7|2393.4|2386.9|2386.6|2170
1636572300000|2021-11-10 19:25:00|2387.2|2386.9|2382.5|2382.2|2388.6|2388.3|2382.4|2382.1|2895
1636572600000|2021-11-10 19:30:00|2382.6|2382.3|2383.9|2383.6|2387.1|2386.8|2382.6|2382.3|2669
1636572900000|2021-11-10 19:35:00|2384|2383.7|2383.6|2383.3|2389.2|2388.9|2383.4|2383.1|2338
1636573200000|2021-11-10 19:40:00|2383.7|2383.4|2379.9|2379.6|2385.3|2385|2379.7|2379.4|2800
1636573500000|2021-11-10 19:45:00|2379.8|2379.5|2388.9|2388.6|2389.1|2388.8|2379.2|2378.9|3671
1636573800000|2021-11-10 19:50:00|2388.8|2388.5|2388.6|2388.3|2391|2390.7|2386.9|2386.6|2522
1636574100000|2021-11-10 19:55:00|2388.5|2388.2|2384.5|2384.2|2389.2|2388.9|2383.9|2383.6|1314
1636574400000|2021-11-10 20:00:00|2384.9|2384.6|2384.6|2384.3|2386.6|2386.3|2383.2|2382.9|1690
1636574700000|2021-11-10 20:05:00|2384.8|2384.5|2387.5|2387.2|2390.1|2389.8|2382.8|2382.5|2240
1636575000000|2021-11-10 20:10:00|2387.9|2387.6|2391.3|2391|2391.8|2391.5|2387.1|2386.8|2049
1636575300000|2021-11-10 20:15:00|2391.2|2390.9|2394.6|2394.3|2394.6|2394.3|2390.7|2390.4|1843
1636575600000|2021-11-10 20:20:00|2394.7|2394.4|2391.9|2391.6|2396.5|2396.2|2391.7|2391.4|2094
1636575900000|2021-11-10 20:25:00|2391.8|2391.5|2392.6|2392.3|2394.3|2394|2391.7|2391.4|1722
1636576200000|2021-11-10 20:30:00|2392.5|2392.2|2390.6|2390.3|2394.4|2394.1|2390.4|2390.1|1529
1636576500000|2021-11-10 20:35:00|2390.7|2390.4|2390.1|2389.8|2391.4|2391.1|2388.2|2387.9|1903
1636576800000|2021-11-10 20:40:00|2390|2389.7|2387.7|2387.4|2393.2|2392.9|2387.4|2387.1|1827
1636577100000|2021-11-10 20:45:00|2388.2|2387.9|2386.7|2386.4|2389.8|2389.5|2385.9|2385.6|1952
1636577400000|2021-11-10 20:50:00|2387.2|2386.9|2390.4|2390.1|2392.3|2392|2387.2|2386.9|3750
1636577700000|2021-11-10 20:55:00|2390.5|2390.2|2389.5|2389.2|2391.1|2390.8|2388.8|2388.5|7293
1636578000000|2021-11-10 21:00:00|2389.3|2389|2389.5|2389.2|2390|2389.7|2388.5|2388.2|2882
1636578300000|2021-11-10 21:05:00|2389.4|2389.1|2387.5|2387.2|2389.4|2389.1|2387.3|2387|868
1636578600000|2021-11-10 21:10:00|2387.4|2387.1|2388|2387.7|2388.3|2388|2386.6|2386.3|759
1636578900000|2021-11-10 21:15:00|2388.1|2387.8|2388.5|2388.2|2388.6|2388.3|2387.8|2387.5|190
1636579200000|2021-11-10 21:20:00|2388.7|2388.4|2389.5|2389.2|2389.7|2389.4|2388.4|2388.1|295
1636579500000|2021-11-10 21:25:00|2389.4|2389.1|2388.7|2388.4|2389.5|2389.2|2388.4|2388.1|193
1636579800000|2021-11-10 21:30:00|2388.6|2388.3|2388.8|2388.5|2389.4|2389.1|2388.6|2388.3|83
1636580100000|2021-11-10 21:35:00|2389|2388.7|2389.3|2389|2389.5|2389.2|2388.8|2388.5|127
1636580400000|2021-11-10 21:40:00|2389.2|2388.9|2389.4|2389.1|2389.6|2389.3|2388.9|2388.6|93
1636580700000|2021-11-10 21:45:00|2389.3|2389|2389.8|2389.5|2389.9|2389.6|2389.1|2388.8|115
1636581000000|2021-11-10 21:50:00|2389.9|2389.6|2389.6|2389.3|2390|2389.7|2389.5|2389.2|88
1636581300000|2021-11-10 21:55:00|2389.7|2389.4|2389.8|2389|2390.3|2390|2389.5|2388.9|127
1636581600000|2021-11-10 22:00:00|2389.9|2389.1|2389.8|2389|2389.9|2389.1|2389.8|2389|0
1636581900000|2021-11-10 22:05:00|2389.9|2389.1|2390|2389.2|2390|2389.2|2389.8|2389|0
1636582200000|2021-11-10 22:10:00|2390.1|2389.3|2390|2389.2|2390.1|2389.3|2390|2389.2|0
1636582500000|2021-11-10 22:15:00|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|2390|2389.2|0
1636582800000|2021-11-10 22:20:00|2390.2|2389.4|2390|2389.2|2390.3|2389.5|2390|2389.2|0
1636583100000|2021-11-10 22:25:00|2390.1|2389.3|2390|2389.2|2390.3|2389.5|2390|2389.2|0
1636583400000|2021-11-10 22:30:00|2390.1|2389.3|2390.1|2389.3|2390.3|2389.5|2390.1|2389.3|0
1636583700000|2021-11-10 22:35:00|2390|2389.2|2390.1|2389.3|2390.2|2389.4|2389.9|2389.1|0
1636584000000|2021-11-10 22:40:00|2390|2389.2|2390|2389.2|2390|2389.2|2390|2389.2|0
1636584300000|2021-11-10 22:45:00|2390.1|2389.3|2390.1|2389.3|2390.2|2389.4|2390.1|2389.3|0
1636584600000|2021-11-10 22:50:00|2390|2389.2|2389.9|2389.1|2390|2389.2|2389.8|2389|0
1636584900000|2021-11-10 22:55:00|2390|2389.2|2390|2389.2|2390.1|2389.3|2389.8|2389|0
1636585200000|2021-11-10 23:00:00|2390.9|2390.6|2389.9|2389.6|2391.1|2390.8|2389.3|2389|286
1636585500000|2021-11-10 23:05:00|2390|2389.7|2389|2388.7|2390.4|2390.1|2388.7|2388.4|72
1636585800000|2021-11-10 23:10:00|2389.1|2388.8|2389.1|2388.8|2389.2|2388.9|2388.3|2388|40
1636586100000|2021-11-10 23:15:00|2389|2388.7|2389.8|2389.5|2390|2389.7|2388.8|2388.5|113
1636586400000|2021-11-10 23:20:00|2390|2389.7|2390.7|2390.4|2390.9|2390.6|2390|2389.7|72
1636586700000|2021-11-10 23:25:00|2390.6|2390.3|2388.7|2388.4|2390.6|2390.3|2388.4|2388.1|68
1636587000000|2021-11-10 23:30:00|2388.8|2388.5|2387.9|2387.6|2389|2388.7|2387.7|2387.4|74
1636587300000|2021-11-10 23:35:00|2387.8|2387.5|2387.1|2386.8|2388|2387.7|2386.7|2386.4|79
1636587600000|2021-11-10 23:40:00|2387|2386.7|2386.7|2386.4|2388.1|2387.8|2386.7|2386.4|50
1636587900000|2021-11-10 23:45:00|2386.9|2386.6|2384.9|2384.6|2387|2386.7|2384.8|2384.5|244
1636588200000|2021-11-10 23:50:00|2385|2384.7|2385.9|2385.6|2386.1|2385.8|2384.9|2384.6|84
1636588500000|2021-11-10 23:55:00|2385.8|2385.5|2386.8|2386.5|2386.9|2386.6|2385.2|2384.9|60
1636588800000|2021-11-11 00:00:00|2386.6|2386.3|2387|2386.7|2388|2387.7|2386.4|2386.1|141
1636589100000|2021-11-11 00:05:00|2387.1|2386.8|2388|2387.7|2388.4|2388.1|2386.8|2386.5|56
1636589400000|2021-11-11 00:10:00|2388.1|2387.8|2390.9|2390.6|2391.2|2390.9|2388.1|2387.8|352
1636589700000|2021-11-11 00:15:00|2391|2390.7|2390.4|2390.1|2391.2|2390.9|2389.9|2389.6|52
1636590000000|2021-11-11 00:20:00|2390.3|2390|2391.1|2390.8|2391.2|2390.9|2390.2|2389.9|102
1636590300000|2021-11-11 00:25:00|2391|2390.7|2390.9|2390.6|2391.7|2391.4|2390.9|2390.6|99
1636590600000|2021-11-11 00:30:00|2391|2390.7|2390.9|2390.6|2391.3|2391|2390.2|2389.9|81
1636590900000|2021-11-11 00:35:00|2391|2390.7|2390.8|2390.5|2391.8|2391.5|2390.7|2390.4|50
1636591200000|2021-11-11 00:40:00|2390.9|2390.6|2389.7|2389.4|2391.8|2391.5|2389.5|2389.2|95
1636591500000|2021-11-11 00:45:00|2389.6|2389.3|2389.8|2389.5|2389.8|2389.5|2388.9|2388.6|171
1636591800000|2021-11-11 00:50:00|2389.7|2389.4|2389.5|2389.2|2390.2|2389.9|2389.2|2388.9|37
1636592100000|2021-11-11 00:55:00|2389.4|2389.1|2390.1|2389.8|2390.4|2390.1|2389.4|2389.1|45
1636592400000|2021-11-11 01:00:00|2390|2389.7|2390.4|2390.1|2391|2390.7|2390|2389.7|109
1636592700000|2021-11-11 01:05:00|2390.3|2390|2389.1|2388.8|2390.4|2390.1|2388.4|2388.1|51
1636593000000|2021-11-11 01:10:00|2389|2388.7|2389.5|2389.2|2389.6|2389.3|2388.7|2388.4|33
1636593300000|2021-11-11 01:15:00|2389.4|2389.1|2389|2388.7|2391|2390.7|2388.7|2388.4|135
1636593600000|2021-11-11 01:20:00|2389.2|2388.9|2388.1|2387.8|2389.2|2388.9|2387.7|2387.4|104
1636593900000|2021-11-11 01:25:00|2388.2|2387.9|2388|2387.7|2388.5|2388.2|2386.6|2386.3|97
1636594200000|2021-11-11 01:30:00|2387.9|2387.6|2390|2389.7|2390.2|2389.9|2386.7|2386.4|89
1636594500000|2021-11-11 01:35:00|2390.1|2389.8|2390.5|2390.2|2390.8|2390.5|2389.4|2389.1|82
1636594800000|2021-11-11 01:40:00|2390.4|2390.1|2389.5|2389.2|2390.4|2390.1|2389|2388.7|46
1636595100000|2021-11-11 01:45:00|2389.4|2389.1|2390.8|2390.5|2390.9|2390.6|2388.9|2388.6|32
1636595400000|2021-11-11 01:50:00|2390.9|2390.6|2392.1|2391.8|2392.3|2392|2390.7|2390.4|124
1636595700000|2021-11-11 01:55:00|2392.2|2391.9|2394.7|2394.4|2394.9|2394.6|2391.9|2391.6|268
1636596000000|2021-11-11 02:00:00|2394.8|2394.5|2396.1|2395.8|2396.1|2395.8|2394.4|2394.1|208
1636596300000|2021-11-11 02:05:00|2396.2|2395.9|2397|2396.7|2397.1|2396.8|2396.2|2395.9|170
1636596600000|2021-11-11 02:10:00|2397.1|2396.8|2395.9|2395.6|2397.2|2396.9|2395.6|2395.3|106
1636596900000|2021-11-11 02:15:00|2395.8|2395.5|2395.7|2395.4|2395.8|2395.5|2394.8|2394.5|92
1636597200000|2021-11-11 02:20:00|2395.8|2395.5|2395.8|2395.5|2396.2|2395.9|2394.9|2394.6|59
1636597500000|2021-11-11 02:25:00|2395.7|2395.4|2394.6|2394.3|2395.7|2395.4|2394.6|2394.3|52
1636597800000|2021-11-11 02:30:00|2394.5|2394.2|2394|2393.7|2395.1|2394.8|2393.9|2393.6|96
1636598100000|2021-11-11 02:35:00|2394.1|2393.8|2394.7|2394.4|2395|2394.7|2393.9|2393.6|36
1636598400000|2021-11-11 02:40:00|2394.8|2394.5|2394.1|2393.8|2395.1|2394.8|2394|2393.7|82
1636598700000|2021-11-11 02:45:00|2394|2393.7|2392.2|2391.9|2394.2|2393.9|2392.2|2391.9|92
1636599000000|2021-11-11 02:50:00|2392.1|2391.8|2392.8|2392.5|2392.9|2392.6|2392|2391.7|45
1636599300000|2021-11-11 02:55:00|2392.7|2392.4|2391.9|2391.6|2392.7|2392.4|2391.1|2390.8|90
1636599600000|2021-11-11 03:00:00|2391.8|2391.5|2391.3|2391|2392|2391.7|2391.1|2390.8|16
1636599900000|2021-11-11 03:05:00|2391.4|2391.1|2391.6|2391.3|2392|2391.7|2391.3|2391|29
1636600200000|2021-11-11 03:10:00|2391.7|2391.4|2391.8|2391.5|2392.7|2392.4|2391.7|2391.4|44
1636600500000|2021-11-11 03:15:00|2391.9|2391.6|2392.3|2392|2392.6|2392.3|2391.4|2391.1|35
1636600800000|2021-11-11 03:20:00|2392.2|2391.9|2392.3|2392|2392.3|2392|2391.6|2391.3|13
1636601100000|2021-11-11 03:25:00|2392.2|2391.9|2392.5|2392.2|2392.6|2392.3|2391.9|2391.6|14
1636601400000|2021-11-11 03:30:00|2392.4|2392.1|2392|2391.7|2392.4|2392.1|2391|2390.7|29
1636601700000|2021-11-11 03:35:00|2392.1|2391.8|2392.9|2392.6|2393.1|2392.8|2391.9|2391.6|44
1636602000000|2021-11-11 03:40:00|2392.8|2392.5|2392.2|2391.9|2392.9|2392.6|2392|2391.7|21
1636602300000|2021-11-11 03:45:00|2392.3|2392|2392.1|2391.8|2392.3|2392|2391.3|2391|34
1636602600000|2021-11-11 03:50:00|2392.2|2391.9|2391.4|2391.1|2392.3|2392|2391.3|2391|14
1636602900000|2021-11-11 03:55:00|2391.3|2391|2391.2|2390.9|2391.4|2391.1|2390.6|2390.3|58
1636603200000|2021-11-11 04:00:00|2391.3|2391|2391.1|2390.8|2391.4|2391.1|2390.7|2390.4|9
1636603500000|2021-11-11 04:05:00|2391|2390.7|2391.2|2390.9|2391.2|2390.9|2390.9|2390.6|9
1636603800000|2021-11-11 04:10:00|2391.1|2390.8|2390.7|2390.4|2391.4|2391.1|2390.6|2390.3|12
1636604100000|2021-11-11 04:15:00|2390.6|2390.3|2390.4|2390.1|2390.8|2390.5|2390|2389.7|54
1636604400000|2021-11-11 04:20:00|2390.3|2390|2389.8|2389.5|2390.3|2390|2389.7|2389.4|42
1636604700000|2021-11-11 04:25:00|2389.9|2389.6|2387.9|2387.6|2390|2389.7|2387.4|2387.1|98
1636605000000|2021-11-11 04:30:00|2387.7|2387.4|2388.1|2387.8|2388.8|2388.5|2387.7|2387.4|46
1636605300000|2021-11-11 04:35:00|2388|2387.7|2387.9|2387.6|2388.3|2388|2387.6|2387.3|29
1636605600000|2021-11-11 04:40:00|2388|2387.7|2387.8|2387.5|2388|2387.7|2387.6|2387.3|33
1636605900000|2021-11-11 04:45:00|2387.7|2387.4|2388.6|2388.3|2388.8|2388.5|2387.6|2387.3|51
1636606200000|2021-11-11 04:50:00|2388.5|2388.2|2387.9|2387.6|2388.7|2388.4|2387.8|2387.5|16
1636606500000|2021-11-11 04:55:00|2387.8|2387.5|2388.3|2388|2388.6|2388.3|2387.7|2387.4|38
1636606800000|2021-11-11 05:00:00|2388.4|2388.1|2389.4|2389.1|2389.5|2389.2|2388.2|2387.9|37
1636607100000|2021-11-11 05:05:00|2389.3|2389|2388.5|2388.2|2389.6|2389.3|2388.3|2388|33
1636607400000|2021-11-11 05:10:00|2388.4|2388.1|2389.6|2389.3|2389.8|2389.5|2388.4|2388.1|70
1636607700000|2021-11-11 05:15:00|2389.5|2389.2|2389.5|2389.2|2389.8|2389.5|2389.3|2389|16
1636608000000|2021-11-11 05:20:00|2389.4|2389.1|2390|2389.7|2390.6|2390.3|2389.4|2389.1|37
1636608300000|2021-11-11 05:25:00|2389.9|2389.6|2390.4|2390.1|2390.4|2390.1|2389.8|2389.5|4
1636608600000|2021-11-11 05:30:00|2390.3|2390|2391.8|2391.5|2392|2391.7|2390.3|2390|79
1636608900000|2021-11-11 05:35:00|2391.6|2391.3|2391.3|2391|2392.3|2392|2391.3|2391|54
1636609200000|2021-11-11 05:40:00|2391.2|2390.9|2391|2390.7|2391.3|2391|2390.7|2390.4|40
1636609500000|2021-11-11 05:45:00|2391.1|2390.8|2390.6|2390.3|2391.2|2390.9|2390.6|2390.3|35
1636609800000|2021-11-11 05:50:00|2390.5|2390.2|2390.8|2390.5|2391.2|2390.9|2390.3|2390|9
1636610100000|2021-11-11 05:55:00|2390.9|2390.6|2390.9|2390.6|2391.5|2391.2|2390.8|2390.5|22
1636610400000|2021-11-11 06:00:00|2391|2390.7|2390.7|2390.4|2391.7|2391.4|2390.4|2390.1|40
1636610700000|2021-11-11 06:05:00|2390.8|2390.5|2391.8|2391.5|2392|2391.7|2390.8|2390.5|41
1636611000000|2021-11-11 06:10:00|2391.9|2391.6|2392.3|2392|2392.3|2392|2391.7|2391.4|22
1636611300000|2021-11-11 06:15:00|2392.2|2391.9|2392.4|2392.1|2392.5|2392.2|2391.7|2391.4|24
1636611600000|2021-11-11 06:20:00|2392.5|2392.2|2392.2|2391.9|2392.7|2392.4|2392.1|2391.8|26
1636611900000|2021-11-11 06:25:00|2392.1|2391.8|2392.7|2392.4|2392.7|2392.4|2392|2391.7|12
1636612200000|2021-11-11 06:30:00|2392.8|2392.5|2393.1|2392.8|2393.3|2393|2392.6|2392.3|26
1636612500000|2021-11-11 06:35:00|2393.2|2392.9|2393.3|2393|2393.3|2393|2392.9|2392.6|6
1636612800000|2021-11-11 06:40:00|2393.4|2393.1|2393|2392.7|2394|2393.7|2393|2392.7|45
1636613100000|2021-11-11 06:45:00|2393.2|2392.9|2391.9|2391.6|2393.2|2392.9|2391.9|2391.6|43
1636613400000|2021-11-11 06:50:00|2391.8|2391.5|2392.7|2392.4|2392.9|2392.6|2391.4|2391.1|53
1636613700000|2021-11-11 06:55:00|2392.8|2392.5|2392.6|2392.3|2393.2|2392.9|2392.3|2392|40
1636614000000|2021-11-11 07:00:00|2392.5|2392.2|2392.4|2392.1|2393.4|2393.1|2392.1|2391.8|46
1636614300000|2021-11-11 07:05:00|2392.3|2392|2392.1|2391.8|2392.5|2392.2|2391.8|2391.5|20
1636614600000|2021-11-11 07:10:00|2392.4|2392.1|2391.2|2390.9|2392.6|2392.3|2390.9|2390.6|95
1636614900000|2021-11-11 07:15:00|2391.1|2390.8|2393.8|2393.5|2394.3|2394|2391.1|2390.8|94
1636615200000|2021-11-11 07:20:00|2393.9|2393.6|2394.6|2394.3|2394.7|2394.4|2393.4|2393.1|27
1636615500000|2021-11-11 07:25:00|2394.7|2394.4|2395.4|2395.1|2395.6|2395.3|2394.5|2394.2|58
1636615800000|2021-11-11 07:30:00|2395.3|2395|2394.5|2394.2|2395.4|2395.1|2394.4|2394.1|37
1636616100000|2021-11-11 07:35:00|2394.4|2394.1|2394.7|2394.4|2395.1|2394.8|2393.7|2393.4|28
1636616400000|2021-11-11 07:40:00|2394.8|2394.5|2395|2394.7|2395.2|2394.9|2394.7|2394.4|51
1636616700000|2021-11-11 07:45:00|2394.9|2394.6|2392.8|2392.5|2395.2|2394.9|2392.7|2392.4|84
1636617000000|2021-11-11 07:50:00|2392.7|2392.4|2393.2|2392.9|2393.4|2393.1|2391.9|2391.6|43
1636617300000|2021-11-11 07:55:00|2393.1|2392.8|2392.8|2392.5|2393.6|2393.3|2392.8|2392.5|35
1636617600000|2021-11-11 08:00:00|2392.9|2392.6|2393|2392.7|2393.5|2393.2|2391.9|2391.6|154
1636617900000|2021-11-11 08:05:00|2393.1|2392.8|2394.3|2394|2394.8|2394.5|2392.1|2391.8|102
1636618200000|2021-11-11 08:10:00|2394.4|2394.1|2393.5|2393.2|2394.7|2394.4|2393.4|2393.1|112
1636618500000|2021-11-11 08:15:00|2393.4|2393.1|2394.4|2394.1|2396.2|2395.9|2393.4|2393.1|156
1636618800000|2021-11-11 08:20:00|2394.5|2394.2|2395.5|2395.2|2395.7|2395.4|2394.4|2394.1|90
1636619100000|2021-11-11 08:25:00|2395.4|2395.1|2394.4|2394.1|2395.7|2395.4|2394.2|2393.9|65
1636619400000|2021-11-11 08:30:00|2394.3|2394|2392.3|2392|2394.4|2394.1|2391.7|2391.4|150
1636619700000|2021-11-11 08:35:00|2392.1|2391.8|2392.3|2392|2392.5|2392.2|2390.9|2390.6|69
1636620000000|2021-11-11 08:40:00|2392.4|2392.1|2393.6|2393.3|2393.8|2393.5|2392.2|2391.9|80
1636620300000|2021-11-11 08:45:00|2393.5|2393.2|2393.8|2393.5|2394|2393.7|2393.2|2392.9|124
1636620600000|2021-11-11 08:50:00|2393.7|2393.4|2394.8|2394.5|2395.4|2395.1|2393.7|2393.4|159
1636620900000|2021-11-11 08:55:00|2394.7|2394.4|2395.4|2395.1|2395.7|2395.4|2394.2|2393.9|50
1636621200000|2021-11-11 09:00:00|2395.5|2395.2|2395|2394.7|2396|2395.7|2394.8|2394.5|96
1636621500000|2021-11-11 09:05:00|2395.1|2394.8|2394.5|2394.2|2395.4|2395.1|2394.2|2393.9|219
1636621800000|2021-11-11 09:10:00|2394.6|2394.3|2396.8|2396.5|2397|2396.7|2393.9|2393.6|152
1636622100000|2021-11-11 09:15:00|2396.7|2396.4|2398|2397.7|2398.2|2397.9|2396.3|2396|348
1636622400000|2021-11-11 09:20:00|2397.9|2397.6|2398|2397.7|2398.5|2398.2|2397.5|2397.2|121
1636622700000|2021-11-11 09:25:00|2397.9|2397.6|2398.8|2398.5|2400.5|2400.2|2397.8|2397.5|532
1636623000000|2021-11-11 09:30:00|2398.9|2398.6|2397.9|2397.6|2399.3|2399|2397.5|2397.2|227
1636623300000|2021-11-11 09:35:00|2398|2397.7|2397.6|2397.3|2398.3|2398|2397.5|2397.2|79
1636623600000|2021-11-11 09:40:00|2397.7|2397.4|2397|2396.7|2397.8|2397.5|2396.8|2396.5|115
1636623900000|2021-11-11 09:45:00|2397.1|2396.8|2397.1|2396.8|2397.4|2397.1|2396.5|2396.2|112
1636624200000|2021-11-11 09:50:00|2397|2396.7|2398|2397.7|2398.2|2397.9|2396.9|2396.6|50
1636624500000|2021-11-11 09:55:00|2398.1|2397.8|2397.7|2397.4|2398.3|2398|2397.1|2396.8|51
1636624800000|2021-11-11 10:00:00|2397.8|2397.5|2398.4|2398.1|2398.5|2398.2|2397.5|2397.2|83
1636625100000|2021-11-11 10:05:00|2398.3|2398|2400.4|2400.1|2400.5|2400.2|2397.9|2397.6|202
1636625400000|2021-11-11 10:10:00|2400.6|2400.3|2400.6|2400.3|2400.7|2400.4|2400|2399.7|163
1636625700000|2021-11-11 10:15:00|2400.7|2400.4|2399.7|2399.4|2401.4|2401.1|2399.7|2399.4|140
1636626000000|2021-11-11 10:20:00|2399.6|2399.3|2399.5|2399.2|2399.9|2399.6|2399.1|2398.8|86
1636626300000|2021-11-11 10:25:00|2399.6|2399.3|2399.4|2399.1|2399.8|2399.5|2398.9|2398.6|60
1636626600000|2021-11-11 10:30:00|2399.3|2399|2398.6|2398.3|2399.3|2399|2397.6|2397.3|69
1636626900000|2021-11-11 10:35:00|2398.5|2398.2|2396.7|2396.4|2398.5|2398.2|2396.2|2395.9|159
1636627200000|2021-11-11 10:40:00|2396.6|2396.3|2396.7|2396.4|2397.4|2397.1|2396.3|2396|85
1636627500000|2021-11-11 10:45:00|2396.6|2396.3|2397.5|2397.2|2397.7|2397.4|2396.6|2396.3|53
1636627800000|2021-11-11 10:50:00|2397.4|2397.1|2396.7|2396.4|2397.4|2397.1|2396.2|2395.9|65
1636628100000|2021-11-11 10:55:00|2396.6|2396.3|2396.5|2396.2|2397.1|2396.8|2396.3|2396|48
1636628400000|2021-11-11 11:00:00|2396.3|2396|2397.4|2397.1|2397.8|2397.5|2396.2|2395.9|71
1636628700000|2021-11-11 11:05:00|2397.5|2397.2|2397.8|2397.5|2398.7|2398.4|2397.2|2396.9|78
1636629000000|2021-11-11 11:10:00|2397.9|2397.6|2396.8|2396.5|2397.9|2397.6|2396.8|2396.5|46
1636629300000|2021-11-11 11:15:00|2396.9|2396.6|2397.9|2397.6|2398.1|2397.8|2396.8|2396.5|51
1636629600000|2021-11-11 11:20:00|2398|2397.7|2397.8|2397.5|2398.3|2398|2397.2|2396.9|43
1636629900000|2021-11-11 11:25:00|2397.9|2397.6|2398|2397.7|2398.1|2397.8|2397.3|2397|24
1636630200000|2021-11-11 11:30:00|2398.1|2397.8|2397.9|2397.6|2398.6|2398.3|2397.7|2397.4|32
1636630500000|2021-11-11 11:35:00|2397.8|2397.5|2397.8|2397.5|2398|2397.7|2396.9|2396.6|55
1636630800000|2021-11-11 11:40:00|2397.7|2397.4|2398.7|2398.4|2398.8|2398.5|2397.6|2397.3|39
1636631100000|2021-11-11 11:45:00|2398.6|2398.3|2398.4|2398.1|2398.6|2398.3|2398.3|2398|22
1636631400000|2021-11-11 11:50:00|2398.5|2398.2|2399|2398.7|2399|2398.7|2398.1|2397.8|45
1636631700000|2021-11-11 11:55:00|2399.1|2398.8|2399.5|2399.2|2399.9|2399.6|2398.5|2398.2|47
1636632000000|2021-11-11 12:00:00|2399.6|2399.3|2399.5|2399.2|2399.7|2399.4|2398.5|2398.2|54
1636632300000|2021-11-11 12:05:00|2399.4|2399.1|2400|2399.7|2400.5|2400.2|2399.3|2399|116
1636632600000|2021-11-11 12:10:00|2400.1|2399.8|2399.4|2399.1|2400.3|2400|2399.3|2399|84
1636632900000|2021-11-11 12:15:00|2399.5|2399.2|2400.4|2400.1|2400.4|2400.1|2399|2398.7|126
1636633200000|2021-11-11 12:20:00|2400.3|2400|2400.1|2399.8|2400.9|2400.6|2400|2399.7|74
1636633500000|2021-11-11 12:25:00|2400.2|2399.9|2400.7|2400.4|2400.7|2400.4|2399.9|2399.6|95
1636633800000|2021-11-11 12:30:00|2400.6|2400.3|2399.2|2398.9|2400.9|2400.6|2399.1|2398.8|87
1636634100000|2021-11-11 12:35:00|2399.1|2398.8|2399.4|2399.1|2399.7|2399.4|2398.9|2398.6|78
1636634400000|2021-11-11 12:40:00|2399.5|2399.2|2399.2|2398.9|2399.7|2399.4|2398.7|2398.4|63
1636634700000|2021-11-11 12:45:00|2399.3|2399|2398.6|2398.3|2399.6|2399.3|2398.5|2398.2|69
1636635000000|2021-11-11 12:50:00|2398.7|2398.4|2399.7|2399.4|2400.5|2400.2|2398.6|2398.3|75
1636635300000|2021-11-11 12:55:00|2399.8|2399.5|2399.5|2399.2|2400|2399.7|2399.1|2398.8|83
1636635600000|2021-11-11 13:00:00|2399.6|2399.3|2401.9|2401.6|2402.2|2401.9|2399.2|2398.9|711
1636635900000|2021-11-11 13:05:00|2402|2401.7|2400.1|2399.8|2402.2|2401.9|2399.8|2399.5|150
1636636200000|2021-11-11 13:10:00|2400|2399.7|2400.3|2400|2400.7|2400.4|2399.8|2399.5|95
1636636500000|2021-11-11 13:15:00|2400.2|2399.9|2400.3|2400|2400.5|2400.2|2399.2|2398.9|111
1636636800000|2021-11-11 13:20:00|2400.4|2400.1|2400.1|2399.8|2400.9|2400.6|2399.7|2399.4|114
1636637100000|2021-11-11 13:25:00|2400.2|2399.9|2399.1|2398.8|2400.2|2399.9|2399.1|2398.8|190
1636637400000|2021-11-11 13:30:00|2399.2|2398.9|2397.8|2397.5|2399.3|2399|2396.6|2396.3|478
1636637700000|2021-11-11 13:35:00|2397.7|2397.4|2399|2398.7|2399.6|2399.3|2397.2|2396.9|432
1636638000000|2021-11-11 13:40:00|2398.9|2398.6|2399.7|2399.4|2400.2|2399.9|2398.3|2398|185
1636638300000|2021-11-11 13:45:00|2399.6|2399.3|2400.2|2399.9|2400.6|2400.3|2398.8|2398.5|196
1636638600000|2021-11-11 13:50:00|2400.1|2399.8|2399.8|2399.5|2400.5|2400.2|2399.7|2399.4|91
1636638900000|2021-11-11 13:55:00|2399.6|2399.3|2400.3|2400|2400.9|2400.6|2399.5|2399.2|186
1636639200000|2021-11-11 14:00:00|2400.4|2400.1|2399.5|2399.2|2400.8|2400.5|2399.4|2399.1|152
1636639500000|2021-11-11 14:05:00|2399.4|2399.1|2401.2|2400.9|2401.2|2400.9|2399.2|2398.9|207
1636639800000|2021-11-11 14:10:00|2401.1|2400.8|2400.9|2400.6|2401.5|2401.2|2400|2399.7|352
1636640100000|2021-11-11 14:15:00|2400.8|2400.5|2400.3|2400|2400.8|2400.5|2399.9|2399.6|175
1636640400000|2021-11-11 14:20:00|2400.4|2400.1|2400.2|2399.9|2401|2400.7|2399.6|2399.3|243
1636640700000|2021-11-11 14:25:00|2400.1|2399.8|2398.4|2398.1|2401.3|2401|2398|2397.7|512
1636641000000|2021-11-11 14:30:00|2398.8|2398.5|2398.8|2398.5|2401.2|2400.9|2395.8|2395.5|5466
1636641300000|2021-11-11 14:35:00|2398.6|2398.3|2393.8|2393.5|2398.6|2398.3|2392.5|2392.2|4095
1636641600000|2021-11-11 14:40:00|2393.4|2393.1|2401.4|2401.1|2401.6|2401.3|2393.4|2393.1|3000
1636641900000|2021-11-11 14:45:00|2401.5|2401.2|2407.3|2407|2407.3|2407|2401.1|2400.8|3146
1636642200000|2021-11-11 14:50:00|2407|2406.7|2410.1|2409.8|2410.3|2410|2406.5|2406.2|2374
1636642500000|2021-11-11 14:55:00|2410|2409.7|2407.2|2406.9|2411.2|2410.9|2406.2|2405.9|2470
1636642800000|2021-11-11 15:00:00|2407.1|2406.8|2408.3|2408|2409.4|2409.1|2405.2|2404.9|2291
1636643100000|2021-11-11 15:05:00|2408.4|2408.1|2408.8|2408.5|2411|2410.7|2407|2406.7|2197
1636643400000|2021-11-11 15:10:00|2409.1|2408.8|2411.2|2410.9|2412.3|2412|2408.7|2408.4|2301
1636643700000|2021-11-11 15:15:00|2411.4|2411.1|2409.5|2409.2|2412.4|2412.1|2407.4|2407.1|1699
1636644000000|2021-11-11 15:20:00|2409.2|2408.9|2409.8|2409.5|2410.1|2409.8|2406.7|2406.4|1584
1636644300000|2021-11-11 15:25:00|2410|2409.7|2405.1|2404.8|2410.2|2409.9|2404|2403.7|1791
1636644600000|2021-11-11 15:30:00|2404.9|2404.6|2403.2|2402.9|2407.2|2406.9|2402.5|2402.2|1795
1636644900000|2021-11-11 15:35:00|2403.1|2402.8|2410.1|2409.8|2411.2|2410.9|2402.8|2402.5|1787
1636645200000|2021-11-11 15:40:00|2409.8|2409.5|2408.1|2407.8|2410.8|2410.5|2406.2|2405.9|1585
1636645500000|2021-11-11 15:45:00|2408|2407.7|2410.4|2410.1|2410.9|2410.6|2407.9|2407.6|1025
1636645800000|2021-11-11 15:50:00|2410.3|2410|2411.4|2411.1|2412|2411.7|2409.8|2409.5|943
1636646100000|2021-11-11 15:55:00|2411.3|2411|2409.1|2408.8|2412.2|2411.9|2409|2408.7|806
1636646400000|2021-11-11 16:00:00|2409.2|2408.9|2408.2|2407.9|2411.2|2410.9|2407.8|2407.5|934
1636646700000|2021-11-11 16:05:00|2408.1|2407.8|2408.6|2408.3|2408.8|2408.5|2406.6|2406.3|813
1636647000000|2021-11-11 16:10:00|2408.7|2408.4|2409.5|2409.2|2410.5|2410.2|2408.1|2407.8|667
1636647300000|2021-11-11 16:15:00|2409.4|2409.1|2408.8|2408.5|2410.5|2410.2|2407.7|2407.4|636
1636647600000|2021-11-11 16:20:00|2409|2408.7|2410.2|2409.9|2410.9|2410.6|2408.9|2408.6|422
1636647900000|2021-11-11 16:25:00|2410.3|2410|2406.4|2406.1|2410.5|2410.2|2406.2|2405.9|805
1636648200000|2021-11-11 16:30:00|2406.2|2405.9|2411.5|2411.2|2411.6|2411.3|2406.2|2405.9|1389
1636648500000|2021-11-11 16:35:00|2411.6|2411.3|2413.9|2413.6|2415.5|2415.2|2411.6|2411.3|2297
1636648800000|2021-11-11 16:40:00|2414|2413.7|2411.3|2411|2414|2413.7|2410.8|2410.5|1045
1636649100000|2021-11-11 16:45:00|2411.2|2410.9|2411.8|2411.5|2412.1|2411.8|2409.9|2409.6|989
1636649400000|2021-11-11 16:50:00|2411.7|2411.4|2409.9|2409.6|2412.4|2412.1|2409.9|2409.6|721
1636649700000|2021-11-11 16:55:00|2410|2409.7|2409.6|2409.3|2411.5|2411.2|2409.4|2409.1|523
1636650000000|2021-11-11 17:00:00|2409.5|2409.2|2410.1|2409.8|2412|2411.7|2408.8|2408.5|800
1636650300000|2021-11-11 17:05:00|2410.4|2410.1|2413.2|2412.9|2414|2413.7|2410.4|2410.1|1784
1636650600000|2021-11-11 17:10:00|2413.1|2412.8|2413.7|2413.4|2414.9|2414.6|2412.3|2412|1810
1636650900000|2021-11-11 17:15:00|2413.8|2413.5|2412.5|2412.2|2415.2|2414.9|2411.8|2411.5|1946
1636651200000|2021-11-11 17:20:00|2412.4|2412.1|2415.1|2414.8|2415.1|2414.8|2412.2|2411.9|1239
1636651500000|2021-11-11 17:25:00|2415|2414.7|2416.5|2416.2|2418|2417.7|2414.3|2414|2000
1636651800000|2021-11-11 17:30:00|2416.8|2416.5|2416.6|2416.3|2417.3|2417|2415.3|2415|1571
1636652100000|2021-11-11 17:35:00|2416.5|2416.2|2420|2419.7|2420.7|2420.4|2416.5|2416.2|1625
1636652400000|2021-11-11 17:40:00|2419.8|2419.5|2420.2|2419.9|2421|2420.7|2418.9|2418.6|1190
1636652700000|2021-11-11 17:45:00|2420.3|2420|2419|2418.7|2420.4|2420.1|2418.5|2418.2|909
1636653000000|2021-11-11 17:50:00|2418.9|2418.6|2416.7|2416.4|2418.9|2418.6|2416.6|2416.3|690
1636653300000|2021-11-11 17:55:00|2416.8|2416.5|2415.5|2415.2|2417|2416.7|2415.4|2415.1|542
1636653600000|2021-11-11 18:00:00|2415.6|2415.3|2416.5|2416.2|2416.5|2416.2|2414.9|2414.6|1094
1636653900000|2021-11-11 18:05:00|2416.4|2416.1|2413.2|2412.9|2416.6|2416.3|2413|2412.7|907
1636654200000|2021-11-11 18:10:00|2413.4|2413.1|2413.9|2413.6|2415.3|2415|2412.7|2412.4|915
1636654500000|2021-11-11 18:15:00|2414|2413.7|2415.3|2415|2416.3|2416|2413.8|2413.5|863
1636654800000|2021-11-11 18:20:00|2415.2|2414.9|2413.2|2412.9|2416.3|2416|2413.1|2412.8|1042
1636655100000|2021-11-11 18:25:00|2413.1|2412.8|2415.3|2415|2415.6|2415.3|2411.6|2411.3|1031
1636655400000|2021-11-11 18:30:00|2415.1|2414.8|2414.8|2414.5|2416.1|2415.8|2414.2|2413.9|605
1636655700000|2021-11-11 18:35:00|2414.7|2414.4|2415.4|2415.1|2415.6|2415.3|2414.2|2413.9|356
1636656000000|2021-11-11 18:40:00|2415.3|2415|2415.8|2415.5|2415.9|2415.6|2414.2|2413.9|392
1636656300000|2021-11-11 18:45:00|2415.9|2415.6|2416.5|2416.2|2417.3|2417|2415.6|2415.3|652
1636656600000|2021-11-11 18:50:00|2416.4|2416.1|2415.2|2414.9|2417|2416.7|2415|2414.7|420
1636656900000|2021-11-11 18:55:00|2415.3|2415|2413.6|2413.3|2415.7|2415.4|2413.6|2413.3|396
1636657200000|2021-11-11 19:00:00|2413.4|2413.1|2415.5|2415.2|2415.6|2415.3|2413|2412.7|810
1636657500000|2021-11-11 19:05:00|2415.4|2415.1|2415.2|2414.9|2415.5|2415.2|2413.8|2413.5|601
1636657800000|2021-11-11 19:10:00|2415.3|2415|2413.7|2413.4|2415.3|2415|2413.4|2413.1|496
1636658100000|2021-11-11 19:15:00|2413.8|2413.5|2412.5|2412.2|2414.2|2413.9|2412.1|2411.8|606
1636658400000|2021-11-11 19:20:00|2412.6|2412.3|2413.4|2413.1|2414.3|2414|2412.2|2411.9|922
1636658700000|2021-11-11 19:25:00|2413.5|2413.2|2413.3|2413|2413.6|2413.3|2412.1|2411.8|426
1636659000000|2021-11-11 19:30:00|2413.2|2412.9|2414.3|2414|2414.4|2414.1|2412.9|2412.6|648
1636659300000|2021-11-11 19:35:00|2414.2|2413.9|2414.7|2414.4|2415.4|2415.1|2413.9|2413.6|836
1636659600000|2021-11-11 19:40:00|2414.6|2414.3|2413.5|2413.2|2415.6|2415.3|2413.4|2413.1|569
1636659900000|2021-11-11 19:45:00|2413.4|2413.1|2411.3|2411|2413.9|2413.6|2411.2|2410.9|832
1636660200000|2021-11-11 19:50:00|2411.4|2411.1|2409.6|2409.3|2411.8|2411.5|2409.1|2408.8|817
1636660500000|2021-11-11 19:55:00|2409.7|2409.4|2410.2|2409.9|2410.4|2410.1|2408.1|2407.8|767
1636660800000|2021-11-11 20:00:00|2410.3|2410|2412.6|2412.3|2413|2412.7|2410.3|2410|1574
1636661100000|2021-11-11 20:05:00|2412.5|2412.2|2411.8|2411.5|2414.1|2413.8|2411.8|2411.5|1037
1636661400000|2021-11-11 20:10:00|2411.9|2411.6|2410.1|2409.8|2412.2|2411.9|2408.4|2408.1|1014
1636661700000|2021-11-11 20:15:00|2410.2|2409.9|2411.5|2411.2|2412.1|2411.8|2409.8|2409.5|816
1636662000000|2021-11-11 20:20:00|2411.6|2411.3|2410.6|2410.3|2411.6|2411.3|2409.8|2409.5|531
1636662300000|2021-11-11 20:25:00|2410.7|2410.4|2411.7|2411.4|2412.5|2412.2|2410|2409.7|535
1636662600000|2021-11-11 20:30:00|2411.5|2411.2|2411|2410.7|2412.2|2411.9|2409.7|2409.4|785
1636662900000|2021-11-11 20:35:00|2411.3|2411|2410|2409.7|2411.7|2411.4|2408.9|2408.6|957
1636663200000|2021-11-11 20:40:00|2410.1|2409.8|2411|2410.7|2411.9|2411.6|2410|2409.7|1467
1636663500000|2021-11-11 20:45:00|2410.9|2410.6|2409.1|2408.8|2412.7|2412.4|2409|2408.7|1490
1636663800000|2021-11-11 20:50:00|2409.3|2409|2409.3|2409|2411|2410.7|2408.7|2408.4|1778
1636664100000|2021-11-11 20:55:00|2409.2|2408.9|2409.4|2409.1|2410.6|2410.3|2406.9|2406.6|8003
1636664400000|2021-11-11 21:00:00|2409.1|2408.8|2409.6|2409.3|2410.4|2410.1|2408.8|2408.5|2984
1636664700000|2021-11-11 21:05:00|2409.5|2409.2|2407.8|2407.5|2409.5|2409.2|2407.6|2407.3|819
1636665000000|2021-11-11 21:10:00|2408|2407.7|2408.2|2407.9|2408.5|2408.2|2407.3|2407|497
1636665300000|2021-11-11 21:15:00|2408.1|2407.8|2408.3|2408|2408.5|2408.2|2408.1|2407.8|295
1636665600000|2021-11-11 21:20:00|2408.2|2407.9|2409.2|2408.9|2409.2|2408.9|2408.2|2407.9|171
1636665900000|2021-11-11 21:25:00|2409.1|2408.8|2408.3|2408|2409.1|2408.8|2408.1|2407.8|72
1636666200000|2021-11-11 21:30:00|2408.4|2408.1|2407.5|2407.2|2408.4|2408.1|2407.5|2407.2|159
1636666500000|2021-11-11 21:35:00|2407.6|2407.3|2408.4|2408.1|2408.7|2408.4|2407.6|2407.3|57
1636666800000|2021-11-11 21:40:00|2408.3|2408|2408.2|2407.9|2408.8|2408.5|2408.1|2407.8|75
1636667100000|2021-11-11 21:45:00|2408.3|2408|2408.3|2408|2409|2408.7|2408.3|2408|173
1636667400000|2021-11-11 21:50:00|2408.4|2408.1|2408.9|2408.6|2409|2408.7|2408.3|2408|80
1636667700000|2021-11-11 21:55:00|2408.8|2408.5|2408.6|2407.8|2408.9|2408.6|2408.2|2407.8|156
1636668000000|2021-11-11 22:00:00|2408.7|2407.9|2408.7|2407.9|2408.7|2407.9|2408.7|2407.9|0
1636668300000|2021-11-11 22:05:00|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|2408.5|2407.7|0
1636668600000|2021-11-11 22:10:00|2408.5|2407.7|2408.5|2407.7|2408.6|2407.8|2408.5|2407.7|0
1636668900000|2021-11-11 22:15:00|2408.7|2407.9|2408.5|2407.7|2408.7|2407.9|2408.5|2407.7|0
1636669200000|2021-11-11 22:20:00|2408.6|2407.8|2408.5|2407.7|2408.6|2407.8|2408.5|2407.7|0
1636669800000|2021-11-11 22:30:00|2408.6|2407.8|2408.5|2407.7|2408.6|2407.8|2408.5|2407.7|0
1636670100000|2021-11-11 22:35:00|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|0
1636670700000|2021-11-11 22:45:00|2408.7|2407.9|2408.7|2407.9|2408.7|2407.9|2408.7|2407.9|0
1636671300000|2021-11-11 22:55:00|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|2408.5|2407.7|0
1636671600000|2021-11-11 23:00:00|2408.7|2407.9|2409.4|2409.1|2409.6|2409.3|2408.7|2407.9|103
1636671900000|2021-11-11 23:05:00|2409.3|2409|2408.8|2408.5|2409.4|2409.1|2408.8|2408.5|74
1636672200000|2021-11-11 23:10:00|2408.9|2408.6|2408.6|2408.3|2408.9|2408.6|2408.2|2407.9|91
1636672500000|2021-11-11 23:15:00|2408.7|2408.4|2409.8|2409.5|2409.9|2409.6|2408.6|2408.3|78
1636672800000|2021-11-11 23:20:00|2409.7|2409.4|2411.1|2410.8|2411.2|2410.9|2409.7|2409.4|132
1636673100000|2021-11-11 23:25:00|2411.2|2410.9|2411.4|2411.1|2412|2411.7|2411.1|2410.8|111
1636673400000|2021-11-11 23:30:00|2411.5|2411.2|2410.5|2410.2|2411.6|2411.3|2410.3|2410|43
1636673700000|2021-11-11 23:35:00|2410.6|2410.3|2411.2|2410.9|2411.3|2411|2410.5|2410.2|27
1636674000000|2021-11-11 23:40:00|2411.1|2410.8|2411|2410.7|2411.3|2411|2410.8|2410.5|27
1636674300000|2021-11-11 23:45:00|2410.9|2410.6|2412|2411.7|2412.7|2412.4|2410.6|2410.3|119
1636674600000|2021-11-11 23:50:00|2411.9|2411.6|2411.2|2410.9|2413.1|2412.8|2411.2|2410.9|119
1636674900000|2021-11-11 23:55:00|2411|2410.7|2412|2411.7|2412.3|2412|2410.9|2410.6|43
1636675200000|2021-11-12 00:00:00|2411.8|2411.5|2414.1|2413.8|2414.7|2414.4|2411.8|2411.5|226
1636675500000|2021-11-12 00:05:00|2414|2413.7|2414.2|2413.9|2415.5|2415.2|2413.9|2413.6|132
1636675800000|2021-11-12 00:10:00|2414.3|2414|2414.4|2414.1|2414.7|2414.4|2414.1|2413.8|66
1636676100000|2021-11-12 00:15:00|2414.5|2414.2|2414.5|2414.2|2414.9|2414.6|2413.7|2413.4|93
1636676400000|2021-11-12 00:20:00|2414.4|2414.1|2414.5|2414.2|2414.9|2414.6|2414.3|2414|26
1636676700000|2021-11-12 00:25:00|2414.6|2414.3|2415.2|2414.9|2415.3|2415|2414.6|2414.3|72
1636677000000|2021-11-12 00:30:00|2415.3|2415|2415.7|2415.4|2415.8|2415.5|2414.9|2414.6|79
1636677300000|2021-11-12 00:35:00|2415.6|2415.3|2416.2|2415.9|2416.7|2416.4|2415.5|2415.2|91
1636677600000|2021-11-12 00:40:00|2416.1|2415.8|2417.1|2416.8|2417.6|2417.3|2415.8|2415.5|117
1636677900000|2021-11-12 00:45:00|2417.2|2416.9|2415.9|2415.6|2417.7|2417.4|2415.9|2415.6|239
1636678200000|2021-11-12 00:50:00|2416|2415.7|2415.3|2415|2416|2415.7|2414.9|2414.6|82
1636678500000|2021-11-12 00:55:00|2415.4|2415.1|2414.5|2414.2|2415.6|2415.3|2414.3|2414|41
1636678800000|2021-11-12 01:00:00|2414.7|2414.4|2414.2|2413.9|2415.1|2414.8|2413.3|2413|194
1636679100000|2021-11-12 01:05:00|2414.3|2414|2415.3|2415|2415.5|2415.2|2414.2|2413.9|35
1636679400000|2021-11-12 01:10:00|2415.4|2415.1|2415.1|2414.8|2416|2415.7|2414.6|2414.3|103
1636679700000|2021-11-12 01:15:00|2415|2414.7|2415.1|2414.8|2415.8|2415.5|2414.6|2414.3|15
1636680000000|2021-11-12 01:20:00|2415|2414.7|2414.5|2414.2|2415.2|2414.9|2414.2|2413.9|45
1636680300000|2021-11-12 01:25:00|2414.6|2414.3|2414.2|2413.9|2414.7|2414.4|2413.8|2413.5|21
1636680600000|2021-11-12 01:30:00|2414.1|2413.8|2414.4|2414.1|2415|2414.7|2413.8|2413.5|32
1636680900000|2021-11-12 01:35:00|2414.3|2414|2413.9|2413.6|2414.6|2414.3|2413.7|2413.4|38
1636681200000|2021-11-12 01:40:00|2414|2413.7|2415.2|2414.9|2415.3|2415|2413.4|2413.1|38
1636681500000|2021-11-12 01:45:00|2415.3|2415|2414.9|2414.6|2415.7|2415.4|2414.9|2414.6|58
1636681800000|2021-11-12 01:50:00|2415|2414.7|2415.7|2415.4|2415.7|2415.4|2415|2414.7|16
1636682100000|2021-11-12 01:55:00|2415.6|2415.3|2415.4|2415.1|2415.7|2415.4|2415|2414.7|40
1636682400000|2021-11-12 02:00:00|2415.5|2415.2|2415.2|2414.9|2415.9|2415.6|2414.8|2414.5|63
1636682700000|2021-11-12 02:05:00|2415.1|2414.8|2414.6|2414.3|2415.5|2415.2|2414.5|2414.2|50
1636683000000|2021-11-12 02:10:00|2414.5|2414.2|2414.8|2414.5|2415.1|2414.8|2414.4|2414.1|15
1636683300000|2021-11-12 02:15:00|2414.7|2414.4|2414.4|2414.1|2414.8|2414.5|2414.3|2414|18
1636683600000|2021-11-12 02:20:00|2414.3|2414|2415.3|2415|2415.3|2415|2414.3|2414|11
1636683900000|2021-11-12 02:25:00|2415.2|2414.9|2414.6|2414.3|2415.4|2415.1|2414.6|2414.3|18
1636684200000|2021-11-12 02:30:00|2414.5|2414.2|2413.3|2413|2415.1|2414.8|2413|2412.7|47
1636684500000|2021-11-12 02:35:00|2413.4|2413.1|2412.8|2412.5|2413.7|2413.4|2412.5|2412.2|87
1636684800000|2021-11-12 02:40:00|2412.9|2412.6|2412.6|2412.3|2412.9|2412.6|2411.8|2411.5|49
1636685100000|2021-11-12 02:45:00|2412.7|2412.4|2413.1|2412.8|2413.3|2413|2412.1|2411.8|69
1636685400000|2021-11-12 02:50:00|2413.2|2412.9|2412.8|2412.5|2413.5|2413.2|2412.6|2412.3|27
1636685700000|2021-11-12 02:55:00|2412.7|2412.4|2412.1|2411.8|2412.7|2412.4|2411.8|2411.5|35
1636686000000|2021-11-12 03:00:00|2412|2411.7|2411.9|2411.6|2412.3|2412|2411.7|2411.4|19
1636686300000|2021-11-12 03:05:00|2411.8|2411.5|2410.5|2410.2|2412|2411.7|2410.1|2409.8|59
1636686600000|2021-11-12 03:10:00|2410.6|2410.3|2410.2|2409.9|2410.9|2410.6|2410.1|2409.8|29
1636686900000|2021-11-12 03:15:00|2410.3|2410|2410.9|2410.6|2411|2410.7|2410.2|2409.9|26
1636687200000|2021-11-12 03:20:00|2411|2410.7|2410.7|2410.4|2411|2410.7|2410.5|2410.2|13
1636687500000|2021-11-12 03:25:00|2410.6|2410.3|2411.2|2410.9|2411.4|2411.1|2410.5|2410.2|31
1636687800000|2021-11-12 03:30:00|2411.3|2411|2411.8|2411.5|2411.8|2411.5|2411|2410.7|16
1636688100000|2021-11-12 03:35:00|2411.7|2411.4|2411.5|2411.2|2412.1|2411.8|2411.4|2411.1|31
1636688400000|2021-11-12 03:40:00|2411.6|2411.3|2411|2410.7|2411.6|2411.3|2410.8|2410.5|16
1636688700000|2021-11-12 03:45:00|2411.1|2410.8|2410.6|2410.3|2411.1|2410.8|2410.6|2410.3|12
1636689000000|2021-11-12 03:50:00|2410.7|2410.4|2410.7|2410.4|2411|2410.7|2410.5|2410.2|6
1636689300000|2021-11-12 03:55:00|2410.6|2410.3|2410.6|2410.3|2411|2410.7|2410.3|2410|16
1636689600000|2021-11-12 04:00:00|2410.7|2410.4|2410.5|2410.2|2410.8|2410.5|2410.4|2410.1|11
1636689900000|2021-11-12 04:05:00|2410.6|2410.3|2409.6|2409.3|2410.6|2410.3|2409.6|2409.3|31
1636690200000|2021-11-12 04:10:00|2409.8|2409.5|2410.2|2409.9|2410.3|2410|2409.7|2409.4|12
1636690500000|2021-11-12 04:15:00|2410.1|2409.8|2410.8|2410.5|2411.1|2410.8|2410.1|2409.8|29
1636690800000|2021-11-12 04:20:00|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|10
1636691100000|2021-11-12 04:25:00|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2410.6|2410.3|26
1636691400000|2021-11-12 04:30:00|2411.4|2411.1|2411.2|2410.9|2411.6|2411.3|2410.9|2410.6|31
1636691700000|2021-11-12 04:35:00|2411.1|2410.8|2411|2410.7|2411.3|2411|2410.9|2410.6|43
1636692000000|2021-11-12 04:40:00|2411.1|2410.8|2411.3|2411|2411.6|2411.3|2411|2410.7|13
1636692300000|2021-11-12 04:45:00|2411.2|2410.9|2411|2410.7|2411.3|2411|2410.8|2410.5|19
1636692600000|2021-11-12 04:50:00|2410.9|2410.6|2410.2|2409.9|2411.1|2410.8|2410.2|2409.9|78
1636692900000|2021-11-12 04:55:00|2410.1|2409.8|2409.8|2409.5|2410.3|2410|2409.5|2409.2|110
1636693200000|2021-11-12 05:00:00|2409.9|2409.6|2409.8|2409.5|2410.5|2410.2|2409.7|2409.4|19
1636693500000|2021-11-12 05:05:00|2409.7|2409.4|2409.7|2409.4|2409.8|2409.5|2409.3|2409|18
1636693800000|2021-11-12 05:10:00|2409.6|2409.3|2409.3|2409|2409.9|2409.6|2408.9|2408.6|36
1636694100000|2021-11-12 05:15:00|2409.2|2408.9|2409|2408.7|2409.2|2408.9|2408.3|2408|33
1636694400000|2021-11-12 05:20:00|2408.9|2408.6|2409.9|2409.6|2409.9|2409.6|2408.8|2408.5|13
1636694700000|2021-11-12 05:25:00|2409.8|2409.5|2409.7|2409.4|2410.1|2409.8|2409.6|2409.3|25
1636695000000|2021-11-12 05:30:00|2409.6|2409.3|2410.5|2410.2|2410.6|2410.3|2409.3|2409|29
1636695300000|2021-11-12 05:35:00|2410.6|2410.3|2411|2410.7|2411|2410.7|2410.2|2409.9|29
1636695600000|2021-11-12 05:40:00|2410.9|2410.6|2411.4|2411.1|2411.4|2411.1|2410.8|2410.5|27
1636695900000|2021-11-12 05:45:00|2411.3|2411|2411.7|2411.4|2411.7|2411.4|2410.9|2410.6|80
1636696200000|2021-11-12 05:50:00|2411.5|2411.2|2411.3|2411|2411.8|2411.5|2411.2|2410.9|36
1636696500000|2021-11-12 05:55:00|2411.4|2411.1|2411.6|2411.3|2411.8|2411.5|2411.3|2411|28
1636696800000|2021-11-12 06:00:00|2411.5|2411.2|2411.3|2411|2411.6|2411.3|2410.3|2410|49
1636697100000|2021-11-12 06:05:00|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2410.7|2410.4|14
1636697400000|2021-11-12 06:10:00|2411.1|2410.8|2410.5|2410.2|2411.3|2411|2410.3|2410|29
1636697700000|2021-11-12 06:15:00|2410.4|2410.1|2410.7|2410.4|2410.7|2410.4|2410.2|2409.9|19
1636698000000|2021-11-12 06:20:00|2410.6|2410.3|2411.2|2410.9|2411.2|2410.9|2410.6|2410.3|30
1636698300000|2021-11-12 06:25:00|2411.1|2410.8|2411.6|2411.3|2412|2411.7|2411.1|2410.8|29
1636698600000|2021-11-12 06:30:00|2411.7|2411.4|2410.4|2410.1|2411.8|2411.5|2410.3|2410|45
1636698900000|2021-11-12 06:35:00|2410.5|2410.2|2409.2|2408.9|2410.6|2410.3|2409.1|2408.8|48
1636699200000|2021-11-12 06:40:00|2409.3|2409|2409|2408.7|2409.3|2409|2408.3|2408|48
1636699500000|2021-11-12 06:45:00|2408.9|2408.6|2408.6|2408.3|2409.2|2408.9|2408.6|2408.3|27
1636699800000|2021-11-12 06:50:00|2408.5|2408.2|2408|2407.7|2408.6|2408.3|2406.8|2406.5|140
1636700100000|2021-11-12 06:55:00|2408.1|2407.8|2407.6|2407.3|2408.1|2407.8|2407|2406.7|28
1636700400000|2021-11-12 07:00:00|2407.4|2407.1|2407|2406.7|2407.8|2407.5|2406.8|2406.5|45
1636700700000|2021-11-12 07:05:00|2406.9|2406.6|2406.9|2406.6|2407.2|2406.9|2406|2405.7|54
1636701000000|2021-11-12 07:10:00|2406.8|2406.5|2407.8|2407.5|2407.9|2407.6|2406.6|2406.3|37
1636701300000|2021-11-12 07:15:00|2407.9|2407.6|2409.5|2409.2|2409.5|2409.2|2407.7|2407.4|86
1636701600000|2021-11-12 07:20:00|2409.6|2409.3|2409.3|2409|2409.7|2409.4|2408.4|2408.1|86
1636701900000|2021-11-12 07:25:00|2409.2|2408.9|2409|2408.7|2409.6|2409.3|2408.8|2408.5|18
1636702200000|2021-11-12 07:30:00|2408.9|2408.6|2409|2408.7|2410|2409.7|2408.7|2408.4|44
1636702500000|2021-11-12 07:35:00|2409.2|2408.9|2408.4|2408.1|2409.2|2408.9|2407.9|2407.6|32
1636702800000|2021-11-12 07:40:00|2408.6|2408.3|2409.4|2409.1|2409.4|2409.1|2408.5|2408.2|13
1636703100000|2021-11-12 07:45:00|2409.3|2409|2408.7|2408.4|2409.4|2409.1|2408.4|2408.1|13
1636703400000|2021-11-12 07:50:00|2408.6|2408.3|2407.3|2407|2408.8|2408.5|2406.8|2406.5|39
1636703700000|2021-11-12 07:55:00|2407.2|2406.9|2407.6|2407.3|2407.7|2407.4|2406.5|2406.2|30
1636704000000|2021-11-12 08:00:00|2407.7|2407.4|2409.9|2409.6|2410.1|2409.8|2407.3|2407|153
1636704300000|2021-11-12 08:05:00|2410|2409.7|2409.8|2409.5|2410.9|2410.6|2409.3|2409|121
1636704600000|2021-11-12 08:10:00|2409.9|2409.6|2408.9|2408.6|2411.2|2410.9|2408.9|2408.6|75
1636704900000|2021-11-12 08:15:00|2409|2408.7|2407.9|2407.6|2409.2|2408.9|2407.7|2407.4|81
1636705200000|2021-11-12 08:20:00|2407.8|2407.5|2408.8|2408.5|2408.8|2408.5|2407.2|2406.9|42
1636705500000|2021-11-12 08:25:00|2408.7|2408.4|2407.5|2407.2|2408.7|2408.4|2407.2|2406.9|19
1636705800000|2021-11-12 08:30:00|2407.4|2407.1|2408|2407.7|2408.2|2407.9|2406.3|2406|234
1636706100000|2021-11-12 08:35:00|2407.8|2407.5|2408.5|2408.2|2409.1|2408.8|2407.1|2406.8|76
1636706400000|2021-11-12 08:40:00|2408.6|2408.3|2408.8|2408.5|2409.1|2408.8|2407.9|2407.6|29
1636706700000|2021-11-12 08:45:00|2409|2408.7|2409.7|2409.4|2410.2|2409.9|2408.7|2408.4|65
1636707000000|2021-11-12 08:50:00|2409.6|2409.3|2410.4|2410.1|2410.7|2410.4|2409.4|2409.1|46
1636707300000|2021-11-12 08:55:00|2410.5|2410.2|2410.7|2410.4|2411.3|2411|2409.8|2409.5|51
1636707600000|2021-11-12 09:00:00|2410.6|2410.3|2408.4|2408.1|2411.2|2410.9|2408.4|2408.1|155
1636707900000|2021-11-12 09:05:00|2408.3|2408|2408.5|2408.2|2408.9|2408.6|2408.2|2407.9|61
1636708200000|2021-11-12 09:10:00|2408.4|2408.1|2408.4|2408.1|2408.7|2408.4|2408.1|2407.8|92
1636708500000|2021-11-12 09:15:00|2408.5|2408.2|2408|2407.7|2408.7|2408.4|2407.2|2406.9|114
1636708800000|2021-11-12 09:20:00|2407.9|2407.6|2407.7|2407.4|2408.8|2408.5|2407.7|2407.4|85
1636709100000|2021-11-12 09:25:00|2407.6|2407.3|2407|2406.7|2407.7|2407.4|2406.8|2406.5|102
1636709400000|2021-11-12 09:30:00|2406.9|2406.6|2408.4|2408.1|2408.4|2408.1|2406.5|2406.2|129
1636709700000|2021-11-12 09:35:00|2408.5|2408.2|2408|2407.7|2408.6|2408.3|2407.6|2407.3|30
1636710000000|2021-11-12 09:40:00|2408.1|2407.8|2408.3|2408|2408.4|2408.1|2407.4|2407.1|41
1636710300000|2021-11-12 09:45:00|2408.2|2407.9|2408.6|2408.3|2408.9|2408.6|2407.9|2407.6|39
1636710600000|2021-11-12 09:50:00|2408.5|2408.2|2408.6|2408.3|2409|2408.7|2407.7|2407.4|94
1636710900000|2021-11-12 09:55:00|2408.5|2408.2|2408.3|2408|2408.6|2408.3|2407.8|2407.5|42
1636711200000|2021-11-12 10:00:00|2408.2|2407.9|2408.6|2408.3|2408.9|2408.6|2407.8|2407.5|42
1636711500000|2021-11-12 10:05:00|2408.7|2408.4|2408.5|2408.2|2408.9|2408.6|2407.9|2407.6|51
1636711800000|2021-11-12 10:10:00|2408.4|2408.1|2408.5|2408.2|2409|2408.7|2408.4|2408.1|71
1636712100000|2021-11-12 10:15:00|2408.4|2408.1|2409|2408.7|2409.2|2408.9|2408|2407.7|49
1636712400000|2021-11-12 10:20:00|2408.9|2408.6|2409|2408.7|2409.4|2409.1|2408.7|2408.4|25
1636712700000|2021-11-12 10:25:00|2409.1|2408.8|2408.8|2408.5|2409.4|2409.1|2408.4|2408.1|32
1636713000000|2021-11-12 10:30:00|2409|2408.7|2409.4|2409.1|2409.8|2409.5|2408.6|2408.3|94
1636713300000|2021-11-12 10:35:00|2409.5|2409.2|2409.2|2408.9|2410.2|2409.9|2409.1|2408.8|80
1636713600000|2021-11-12 10:40:00|2409.1|2408.8|2409.3|2409|2409.7|2409.4|2409|2408.7|25
1636713900000|2021-11-12 10:45:00|2409.4|2409.1|2409.6|2409.3|2409.6|2409.3|2409|2408.7|29
1636714200000|2021-11-12 10:50:00|2409.7|2409.4|2413|2412.7|2413.4|2413.1|2409.6|2409.3|136
1636714500000|2021-11-12 10:55:00|2412.9|2412.6|2411.7|2411.4|2413.2|2412.9|2411.7|2411.4|121
1636714800000|2021-11-12 11:00:00|2411.6|2411.3|2411.7|2411.4|2412.1|2411.8|2410.7|2410.4|131
1636715100000|2021-11-12 11:05:00|2411.6|2411.3|2411.6|2411.3|2411.7|2411.4|2410.8|2410.5|56
1636715400000|2021-11-12 11:10:00|2411.7|2411.4|2411.5|2411.2|2413.1|2412.8|2411.4|2411.1|83
1636715700000|2021-11-12 11:15:00|2411.6|2411.3|2412.4|2412.1|2412.5|2412.2|2411.6|2411.3|56
1636716000000|2021-11-12 11:20:00|2412.3|2412|2413|2412.7|2413.3|2413|2412.1|2411.8|61
1636716300000|2021-11-12 11:25:00|2412.9|2412.6|2412|2411.7|2412.9|2412.6|2411.8|2411.5|35
1636716600000|2021-11-12 11:30:00|2411.9|2411.6|2411.7|2411.4|2412.4|2412.1|2411.5|2411.2|42
1636716900000|2021-11-12 11:35:00|2411.8|2411.5|2412.9|2412.6|2413|2412.7|2411.6|2411.3|79
1636717200000|2021-11-12 11:40:00|2413|2412.7|2413.3|2413|2413.9|2413.6|2412.5|2412.2|144
1636717500000|2021-11-12 11:45:00|2413.4|2413.1|2415.9|2415.6|2416|2415.7|2413.4|2413.1|232
1636717800000|2021-11-12 11:50:00|2416|2415.7|2415.4|2415.1|2416|2415.7|2415.1|2414.8|92
1636718100000|2021-11-12 11:55:00|2415.3|2415|2416|2415.7|2416.3|2416|2415.2|2414.9|95
1636718400000|2021-11-12 12:00:00|2416.1|2415.8|2415.3|2415|2416.2|2415.9|2414.9|2414.6|119
1636718700000|2021-11-12 12:05:00|2415.2|2414.9|2414.9|2414.6|2415.6|2415.3|2414.8|2414.5|80
1636719000000|2021-11-12 12:10:00|2415|2414.7|2415.9|2415.6|2416|2415.7|2414.8|2414.5|123
1636719300000|2021-11-12 12:15:00|2416|2415.7|2415.9|2415.6|2416.2|2415.9|2415.7|2415.4|76
1636719600000|2021-11-12 12:20:00|2415.8|2415.5|2416.2|2415.9|2416.4|2416.1|2415.8|2415.5|50
1636719900000|2021-11-12 12:25:00|2416.3|2416|2416|2415.7|2416.3|2416|2415.8|2415.5|51
1636720200000|2021-11-12 12:30:00|2415.9|2415.6|2414.9|2414.6|2416|2415.7|2414.8|2414.5|139
1636720500000|2021-11-12 12:35:00|2415|2414.7|2415.9|2415.6|2415.9|2415.6|2414.8|2414.5|52
1636720800000|2021-11-12 12:40:00|2415.8|2415.5|2415.8|2415.5|2416|2415.7|2415.4|2415.1|45
1636721100000|2021-11-12 12:45:00|2415.7|2415.4|2415.6|2415.3|2415.7|2415.4|2415.3|2415|109
1636721400000|2021-11-12 12:50:00|2415.5|2415.2|2414.3|2414|2415.6|2415.3|2414.3|2414|130
1636721700000|2021-11-12 12:55:00|2414.2|2413.9|2414.7|2414.4|2414.9|2414.6|2414|2413.7|125
1636722000000|2021-11-12 13:00:00|2414.8|2414.5|2414.9|2414.6|2415.5|2415.2|2414.8|2414.5|143
1636722300000|2021-11-12 13:05:00|2415|2414.7|2415.5|2415.2|2415.5|2415.2|2414.1|2413.8|121
1636722600000|2021-11-12 13:10:00|2415.6|2415.3|2416.3|2416|2416.8|2416.5|2415.3|2415|220
1636722900000|2021-11-12 13:15:00|2416.4|2416.1|2417|2416.7|2417.3|2417|2416.1|2415.8|149
1636723200000|2021-11-12 13:20:00|2416.9|2416.6|2417.4|2417.1|2417.6|2417.3|2416.7|2416.4|146
1636723500000|2021-11-12 13:25:00|2417.5|2417.2|2418.3|2418|2419.2|2418.9|2417.4|2417.1|268
1636723800000|2021-11-12 13:30:00|2418.4|2418.1|2417.7|2417.4|2418.6|2418.3|2416.9|2416.6|132
1636724100000|2021-11-12 13:35:00|2417.6|2417.3|2417.3|2417|2418|2417.7|2416.3|2416|220
1636724400000|2021-11-12 13:40:00|2417.2|2416.9|2417.3|2417|2417.8|2417.5|2417|2416.7|132
1636724700000|2021-11-12 13:45:00|2417.2|2416.9|2417.3|2417|2417.5|2417.2|2416.7|2416.4|104
1636725000000|2021-11-12 13:50:00|2417.2|2416.9|2416.6|2416.3|2417.5|2417.2|2416.5|2416.2|129
1636725300000|2021-11-12 13:55:00|2416.5|2416.2|2416.4|2416.1|2417|2416.7|2416.2|2415.9|89
1636725600000|2021-11-12 14:00:00|2416.3|2416|2417.3|2417|2417.4|2417.1|2416.3|2416|151
1636725900000|2021-11-12 14:05:00|2417.2|2416.9|2418.4|2418.1|2419.2|2418.9|2417.2|2416.9|297
1636726200000|2021-11-12 14:10:00|2418.3|2418|2419.3|2419|2419.6|2419.3|2417.9|2417.6|304
1636726500000|2021-11-12 14:15:00|2419.2|2418.9|2417.8|2417.5|2419.5|2419.2|2417.6|2417.3|312
1636726800000|2021-11-12 14:20:00|2417.9|2417.6|2416.1|2415.8|2417.9|2417.6|2415.7|2415.4|293
1636727100000|2021-11-12 14:25:00|2416|2415.7|2416.1|2415.8|2417.5|2417.2|2415.8|2415.5|364
1636727400000|2021-11-12 14:30:00|2416|2415.7|2416.4|2416.1|2417.2|2416.9|2407.9|2407.6|6696
1636727700000|2021-11-12 14:35:00|2416.3|2416|2415.5|2415.2|2417.4|2417.1|2413|2412.7|3157
1636728000000|2021-11-12 14:40:00|2415.7|2415.4|2416.7|2416.4|2417.1|2416.8|2412.4|2412.1|2316
1636728300000|2021-11-12 14:45:00|2416.8|2416.5|2415.2|2414.9|2418.9|2418.6|2414.2|2413.9|2401
1636728600000|2021-11-12 14:50:00|2415.4|2415.1|2415.3|2415|2417.4|2417.1|2412.9|2412.6|2098
1636728900000|2021-11-12 14:55:00|2415|2414.7|2415|2414.7|2418.5|2418.2|2414.6|2414.3|1884
1636729200000|2021-11-12 15:00:00|2414.9|2414.6|2408.7|2408.4|2416.4|2416.1|2408.3|2408|2162
1636729500000|2021-11-12 15:05:00|2408.6|2408.3|2411|2410.7|2412.5|2412.2|2407.1|2406.8|2076
1636729800000|2021-11-12 15:10:00|2410.9|2410.6|2412.8|2412.5|2412.8|2412.5|2409.7|2409.4|1245
1636730100000|2021-11-12 15:15:00|2412.7|2412.4|2413.6|2413.3|2416|2415.7|2412.5|2412.2|1548
1636730400000|2021-11-12 15:20:00|2413.7|2413.4|2409.2|2408.9|2413.9|2413.6|2407.5|2407.2|1768
1636730700000|2021-11-12 15:25:00|2409.4|2409.1|2408.4|2408.1|2410.2|2409.9|2406.2|2405.9|1420
1636731000000|2021-11-12 15:30:00|2408.3|2408|2406.8|2406.5|2408.9|2408.6|2406.6|2406.3|1296
1636731300000|2021-11-12 15:35:00|2406.7|2406.4|2406.7|2406.4|2408.3|2408|2405.6|2405.3|1221
1636731600000|2021-11-12 15:40:00|2406.8|2406.5|2405.5|2405.2|2407.1|2406.8|2403.9|2403.6|1290
1636731900000|2021-11-12 15:45:00|2405.4|2405.1|2408.5|2408.2|2408.6|2408.3|2404.5|2404.2|1227
1636732200000|2021-11-12 15:50:00|2408.6|2408.3|2407.4|2407.1|2409.8|2409.5|2406.3|2406|1064
1636732500000|2021-11-12 15:55:00|2407.5|2407.2|2407.5|2407.2|2407.9|2407.6|2405.6|2405.3|798
1636732800000|2021-11-12 16:00:00|2407.6|2407.3|2407.7|2407.4|2408.7|2408.4|2406.2|2405.9|1364
1636733100000|2021-11-12 16:05:00|2407.8|2407.5|2407.6|2407.3|2408|2407.7|2406.3|2406|884
1636733400000|2021-11-12 16:10:00|2407.5|2407.2|2408.1|2407.8|2408.4|2408.1|2406.2|2405.9|817
1636733700000|2021-11-12 16:15:00|2408|2407.7|2411.7|2411.4|2411.8|2411.5|2407.5|2407.2|2024
1636734000000|2021-11-12 16:20:00|2411.5|2411.2|2411.8|2411.5|2413.2|2412.9|2410.9|2410.6|1441
1636734300000|2021-11-12 16:25:00|2411.4|2411.1|2410.7|2410.4|2411.8|2411.5|2409.4|2409.1|1026
1636734600000|2021-11-12 16:30:00|2410.4|2410.1|2409.6|2409.3|2411|2410.7|2408.6|2408.3|735
1636734900000|2021-11-12 16:35:00|2409.5|2409.2|2408.7|2408.4|2410.5|2410.2|2408.4|2408.1|643
1636735200000|2021-11-12 16:40:00|2408.6|2408.3|2409.5|2409.2|2409.7|2409.4|2407.9|2407.6|824
1636735500000|2021-11-12 16:45:00|2409.7|2409.4|2409.3|2409|2410.6|2410.3|2409|2408.7|912
1636735800000|2021-11-12 16:50:00|2409.2|2408.9|2410.9|2410.6|2411.5|2411.2|2408.8|2408.5|677
1636736100000|2021-11-12 16:55:00|2411|2410.7|2410.2|2409.9|2411|2410.7|2410|2409.7|423
1636736400000|2021-11-12 17:00:00|2410.3|2410|2410.9|2410.6|2412.4|2412.1|2410.3|2410|711
1636736700000|2021-11-12 17:05:00|2411.4|2411.1|2407.9|2407.6|2411.4|2411.1|2407.9|2407.6|687
1636737000000|2021-11-12 17:10:00|2408|2407.7|2409.7|2409.4|2409.8|2409.5|2408|2407.7|558
1636737300000|2021-11-12 17:15:00|2409.8|2409.5|2411.3|2411|2411.5|2411.2|2409.6|2409.3|862
1636737600000|2021-11-12 17:20:00|2411.1|2410.8|2409.4|2409.1|2412.4|2412.1|2409.2|2408.9|1038
1636737900000|2021-11-12 17:25:00|2409.5|2409.2|2408.7|2408.4|2410.2|2409.9|2408.1|2407.8|756
1636738200000|2021-11-12 17:30:00|2408.8|2408.5|2408.1|2407.8|2409.1|2408.8|2407.2|2406.9|772
1636738500000|2021-11-12 17:35:00|2408|2407.7|2408.6|2408.3|2409.3|2409|2407.9|2407.6|531
1636738800000|2021-11-12 17:40:00|2408.7|2408.4|2409.1|2408.8|2410.1|2409.8|2408.6|2408.3|594
1636739100000|2021-11-12 17:45:00|2409.2|2408.9|2409.4|2409.1|2410.7|2410.4|2409.1|2408.8|492
1636739400000|2021-11-12 17:50:00|2409.3|2409|2409.6|2409.3|2409.8|2409.5|2408.3|2408|489
1636739700000|2021-11-12 17:55:00|2409.7|2409.4|2409.4|2409.1|2410.1|2409.8|2408.2|2407.9|622
1636740000000|2021-11-12 18:00:00|2409.3|2409|2408.9|2408.6|2409.7|2409.4|2406.5|2406.2|1046
1636740300000|2021-11-12 18:05:00|2409|2408.7|2410.9|2410.6|2411.1|2410.8|2408.9|2408.6|891
1636740600000|2021-11-12 18:10:00|2410.8|2410.5|2412.2|2411.9|2412.3|2412|2410.3|2410|557
1636740900000|2021-11-12 18:15:00|2412.1|2411.8|2413.8|2413.5|2413.9|2413.6|2411.5|2411.2|956
1636741200000|2021-11-12 18:20:00|2413.6|2413.3|2414.4|2414.1|2415.1|2414.8|2413.1|2412.8|782
1636741500000|2021-11-12 18:25:00|2414.3|2414|2413.6|2413.3|2414.4|2414.1|2412.8|2412.5|1157
1636741800000|2021-11-12 18:30:00|2413.7|2413.4|2412.3|2412|2413.8|2413.5|2412.3|2412|484
1636742100000|2021-11-12 18:35:00|2412.4|2412.1|2410.6|2410.3|2413|2412.7|2410.6|2410.3|593
1636742400000|2021-11-12 18:40:00|2410.4|2410.1|2408.5|2408.2|2410.6|2410.3|2408.4|2408.1|360
1636742700000|2021-11-12 18:45:00|2408.4|2408.1|2410.3|2410|2410.5|2410.2|2407.8|2407.5|730
1636743000000|2021-11-12 18:50:00|2410.2|2409.9|2410.6|2410.3|2410.6|2410.3|2409.1|2408.8|461
1636743300000|2021-11-12 18:55:00|2410.8|2410.5|2410.7|2410.4|2411.2|2410.9|2410.3|2410|344
1636743600000|2021-11-12 19:00:00|2410.6|2410.3|2409.8|2409.5|2410.9|2410.6|2408.8|2408.5|784
1636743900000|2021-11-12 19:05:00|2409.9|2409.6|2408.9|2408.6|2409.9|2409.6|2408.5|2408.2|282
1636744200000|2021-11-12 19:10:00|2409|2408.7|2409|2408.7|2409.6|2409.3|2408.8|2408.5|224
1636744500000|2021-11-12 19:15:00|2409.1|2408.8|2408.7|2408.4|2409.5|2409.2|2408.7|2408.4|344
1636744800000|2021-11-12 19:20:00|2408.8|2408.5|2408.5|2408.2|2408.9|2408.6|2407.5|2407.2|300
1636745100000|2021-11-12 19:25:00|2408.6|2408.3|2407.9|2407.6|2408.9|2408.6|2407.9|2407.6|356
1636745400000|2021-11-12 19:30:00|2408|2407.7|2407.5|2407.2|2408.8|2408.5|2407.5|2407.2|433
1636745700000|2021-11-12 19:35:00|2407.6|2407.3|2409.8|2409.5|2410.1|2409.8|2406.7|2406.4|636
1636746000000|2021-11-12 19:40:00|2409.7|2409.4|2409.1|2408.8|2410|2409.7|2408.8|2408.5|462
1636746300000|2021-11-12 19:45:00|2409.2|2408.9|2410.4|2410.1|2410.5|2410.2|2409|2408.7|346
1636746600000|2021-11-12 19:50:00|2410.3|2410|2410|2409.7|2410.3|2410|2409.1|2408.8|514
1636746900000|2021-11-12 19:55:00|2410.1|2409.8|2410.9|2410.6|2411.3|2411|2410|2409.7|777
1636747200000|2021-11-12 20:00:00|2411|2410.7|2411|2410.7|2411.7|2411.4|2409.7|2409.4|732
1636747500000|2021-11-12 20:05:00|2411.1|2410.8|2411.5|2411.2|2411.7|2411.4|2410.5|2410.2|607
1636747800000|2021-11-12 20:10:00|2411.4|2411.1|2411.6|2411.3|2411.7|2411.4|2410.3|2410|441
1636748100000|2021-11-12 20:15:00|2411.5|2411.2|2412|2411.7|2412.1|2411.8|2411|2410.7|387
1636748400000|2021-11-12 20:20:00|2412.1|2411.8|2413.8|2413.5|2413.8|2413.5|2411.8|2411.5|925
1636748700000|2021-11-12 20:25:00|2413.6|2413.3|2414.3|2414|2414.3|2414|2411.7|2411.4|1133
1636749000000|2021-11-12 20:30:00|2414.4|2414.1|2415.5|2415.2|2415.6|2415.3|2413.8|2413.5|1183
1636749300000|2021-11-12 20:35:00|2415.4|2415.1|2414.7|2414.4|2417.2|2416.9|2414|2413.7|1468
1636749600000|2021-11-12 20:40:00|2414.8|2414.5|2413.8|2413.5|2414.9|2414.6|2413.2|2412.9|958
1636749900000|2021-11-12 20:45:00|2413.6|2413.3|2409.7|2409.4|2413.6|2413.3|2409.5|2409.2|2149
1636750200000|2021-11-12 20:50:00|2410.2|2409.9|2409.4|2409.1|2411.7|2411.4|2409.4|2409.1|3918
1636750500000|2021-11-12 20:55:00|2409.6|2409.3|2410.4|2410.1|2411.5|2411.2|2408.9|2408.6|7875
1636750800000|2021-11-12 21:00:00|2410.3|2410|2412.8|2412.5|2412.8|2412.5|2410.3|2410|3443
1636751100000|2021-11-12 21:05:00|2412.7|2412.4|2413.6|2413.3|2414|2413.7|2412.5|2412.2|685
1636751400000|2021-11-12 21:10:00|2413.5|2413.2|2413|2412.7|2413.7|2413.4|2412.8|2412.5|792
1636751700000|2021-11-12 21:15:00|2413.1|2412.8|2414.9|2414.6|2415.1|2414.8|2413|2412.7|219
1636752000000|2021-11-12 21:20:00|2414.8|2414.5|2415.1|2414.8|2415.4|2415.1|2414.7|2414.4|123
1636752300000|2021-11-12 21:25:00|2415.2|2414.9|2414.8|2414.5|2415.4|2415.1|2414.7|2414.4|106
1636752600000|2021-11-12 21:30:00|2414.7|2414.4|2415|2414.7|2415.4|2415.1|2414.6|2414.3|150
1636752900000|2021-11-12 21:35:00|2415.1|2414.8|2414.7|2414.4|2415.2|2414.9|2414.5|2414.2|91
1636753200000|2021-11-12 21:40:00|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2413.4|2413.1|141
1636753500000|2021-11-12 21:45:00|2414.4|2414.1|2413.8|2413.5|2414.9|2414.6|2413.3|2413|187
1636753800000|2021-11-12 21:50:00|2413.9|2413.6|2413.3|2413|2413.9|2413.6|2413.3|2413|87
1636754100000|2021-11-12 21:55:00|2413.2|2412.9|2413.6|2412.8|2413.7|2413.3|2412.5|2412.2|186
1636930800000|2021-11-14 23:00:00|2413.9|2413.1|2414.8|2414.5|2416.6|2416.3|2413.9|2413.1|214
1636931100000|2021-11-14 23:05:00|2414.9|2414.6|2415.9|2415.6|2415.9|2415.6|2414.8|2414.5|65
1636931400000|2021-11-14 23:10:00|2415.8|2415.5|2418|2417.7|2418.1|2417.8|2415.7|2415.4|168
1636931700000|2021-11-14 23:15:00|2417.9|2417.6|2419.5|2419.2|2420.6|2420.3|2417.6|2417.3|427
1636932000000|2021-11-14 23:20:00|2419.4|2419.1|2418.6|2418.3|2420.6|2420.3|2418.4|2418.1|180
1636932300000|2021-11-14 23:25:00|2418.7|2418.4|2418.3|2418|2418.7|2418.4|2418|2417.7|69
1636932600000|2021-11-14 23:30:00|2418.2|2417.9|2417.7|2417.4|2418.2|2417.9|2417.5|2417.2|48
1636932900000|2021-11-14 23:35:00|2417.9|2417.6|2418|2417.7|2418.4|2418.1|2417.8|2417.5|100
1636933200000|2021-11-14 23:40:00|2418.1|2417.8|2417.9|2417.6|2418.2|2417.9|2417.6|2417.3|26
1636933500000|2021-11-14 23:45:00|2417.8|2417.5|2418.1|2417.8|2418.3|2418|2417.7|2417.4|44
1636933800000|2021-11-14 23:50:00|2418|2417.7|2417.9|2417.6|2418.2|2417.9|2417.8|2417.5|13
1636934100000|2021-11-14 23:55:00|2417.8|2417.5|2416.6|2416.3|2418|2417.7|2416.5|2416.2|118
1636934400000|2021-11-15 00:00:00|2416.7|2416.4|2417.4|2417.1|2418.2|2417.9|2416.6|2416.3|97
1636934700000|2021-11-15 00:05:00|2417.3|2417|2416.6|2416.3|2417.8|2417.5|2416.6|2416.3|45
1636935000000|2021-11-15 00:10:00|2416.8|2416.5|2416.8|2416.5|2417|2416.7|2416.5|2416.2|41
1636935300000|2021-11-15 00:15:00|2417|2416.7|2414.8|2414.5|2417|2416.7|2414.6|2414.3|79
1636935600000|2021-11-15 00:20:00|2414.9|2414.6|2415.4|2415.1|2416|2415.7|2414.7|2414.4|48
1636935900000|2021-11-15 00:25:00|2415.6|2415.3|2415.1|2414.8|2415.9|2415.6|2414.6|2414.3|30
1636936200000|2021-11-15 00:30:00|2415.2|2414.9|2415.7|2415.4|2415.7|2415.4|2415.1|2414.8|17
1636936500000|2021-11-15 00:35:00|2415.8|2415.5|2415.8|2415.5|2416.2|2415.9|2415.7|2415.4|28
1636936800000|2021-11-15 00:40:00|2415.9|2415.6|2416.6|2416.3|2416.7|2416.4|2415.8|2415.5|32
1636937100000|2021-11-15 00:45:00|2416.7|2416.4|2417|2416.7|2417.1|2416.8|2416.3|2416|30
1636937400000|2021-11-15 00:50:00|2416.9|2416.6|2417.1|2416.8|2417.5|2417.2|2416.8|2416.5|26
1636937700000|2021-11-15 00:55:00|2417.2|2416.9|2416.9|2416.6|2417.4|2417.1|2416.4|2416.1|35
1636938000000|2021-11-15 01:00:00|2416.8|2416.5|2415.8|2415.5|2416.8|2416.5|2415.6|2415.3|39
1636938300000|2021-11-15 01:05:00|2415.7|2415.4|2415.9|2415.6|2416.4|2416.1|2415.6|2415.3|30
1636938600000|2021-11-15 01:10:00|2416|2415.7|2415.1|2414.8|2416.2|2415.9|2415.1|2414.8|31
1636938900000|2021-11-15 01:15:00|2415.2|2414.9|2414.7|2414.4|2415.2|2414.9|2413.9|2413.6|70
1636939200000|2021-11-15 01:20:00|2414.6|2414.3|2414.8|2414.5|2415.1|2414.8|2414.5|2414.2|29
1636939500000|2021-11-15 01:25:00|2414.7|2414.4|2414.2|2413.9|2414.8|2414.5|2414.2|2413.9|40
1636939800000|2021-11-15 01:30:00|2414.3|2414|2414.6|2414.3|2414.8|2414.5|2414.1|2413.8|31
1636940100000|2021-11-15 01:35:00|2414.7|2414.4|2414.5|2414.2|2414.8|2414.5|2414.3|2414|23
1636940400000|2021-11-15 01:40:00|2414.4|2414.1|2414.5|2414.2|2415.2|2414.9|2414.2|2413.9|10
1636940700000|2021-11-15 01:45:00|2414.4|2414.1|2413.9|2413.6|2415.1|2414.8|2413.9|2413.6|54
1636941000000|2021-11-15 01:50:00|2413.8|2413.5|2413.7|2413.4|2414|2413.7|2413.5|2413.2|42
1636941300000|2021-11-15 01:55:00|2413.8|2413.5|2413.7|2413.4|2413.9|2413.6|2413.4|2413.1|12
1636941600000|2021-11-15 02:00:00|2413.8|2413.5|2413.5|2413.2|2414.4|2414.1|2413.4|2413.1|30
1636941900000|2021-11-15 02:05:00|2413.6|2413.3|2413.7|2413.4|2414.4|2414.1|2413.5|2413.2|94
1636942200000|2021-11-15 02:10:00|2413.8|2413.5|2414.1|2413.8|2414.2|2413.9|2413.6|2413.3|20
1636942500000|2021-11-15 02:15:00|2414.2|2413.9|2413.9|2413.6|2414.5|2414.2|2413.8|2413.5|19
1636942800000|2021-11-15 02:20:00|2413.8|2413.5|2413.8|2413.5|2414.1|2413.8|2413.7|2413.4|3
1636943100000|2021-11-15 02:25:00|2413.7|2413.4|2413.7|2413.4|2413.8|2413.5|2413.4|2413.1|14
1636943400000|2021-11-15 02:30:00|2413.6|2413.3|2413.7|2413.4|2413.8|2413.5|2413.5|2413.2|11
1636943700000|2021-11-15 02:35:00|2413.6|2413.3|2413.8|2413.5|2414.1|2413.8|2413.5|2413.2|32
1636944000000|2021-11-15 02:40:00|2413.7|2413.4|2414.3|2414|2414.5|2414.2|2413.7|2413.4|19
1636944300000|2021-11-15 02:45:00|2414.4|2414.1|2414.6|2414.3|2414.9|2414.6|2414.2|2413.9|40
1636944600000|2021-11-15 02:50:00|2414.5|2414.2|2414|2413.7|2414.6|2414.3|2414|2413.7|44
1636944900000|2021-11-15 02:55:00|2414.1|2413.8|2413.5|2413.2|2414.2|2413.9|2413.5|2413.2|12
1636945200000|2021-11-15 03:00:00|2413.4|2413.1|2412.1|2411.8|2413.5|2413.2|2411.9|2411.6|87
1636945500000|2021-11-15 03:05:00|2412|2411.7|2411.9|2411.6|2412.8|2412.5|2411.9|2411.6|33
1636945800000|2021-11-15 03:10:00|2412|2411.7|2411.4|2411.1|2412.3|2412|2411.4|2411.1|54
1636946100000|2021-11-15 03:15:00|2411.5|2411.2|2411.1|2410.8|2411.6|2411.3|2410.9|2410.6|36
1636946400000|2021-11-15 03:20:00|2411.2|2410.9|2410.8|2410.5|2411.4|2411.1|2410.8|2410.5|43
1636946700000|2021-11-15 03:25:00|2410.7|2410.4|2410.8|2410.5|2411.1|2410.8|2410.6|2410.3|11
1636947000000|2021-11-15 03:30:00|2410.9|2410.6|2411.2|2410.9|2411.6|2411.3|2410.9|2410.6|36
1636947300000|2021-11-15 03:35:00|2411.1|2410.8|2410.6|2410.3|2411.2|2410.9|2410.1|2409.8|87
1636947600000|2021-11-15 03:40:00|2410.5|2410.2|2410.4|2410.1|2410.7|2410.4|2410.1|2409.8|20
1636947900000|2021-11-15 03:45:00|2410.5|2410.2|2411.2|2410.9|2411.2|2410.9|2410.4|2410.1|11
1636948200000|2021-11-15 03:50:00|2411.1|2410.8|2410.8|2410.5|2411.2|2410.9|2410.8|2410.5|9
1636948500000|2021-11-15 03:55:00|2410.9|2410.6|2410.9|2410.6|2411.1|2410.8|2410.8|2410.5|31
1636948800000|2021-11-15 04:00:00|2410.8|2410.5|2410.9|2410.6|2411.3|2411|2410.8|2410.5|15
1636949100000|2021-11-15 04:05:00|2410.8|2410.5|2410.8|2410.5|2411|2410.7|2410.7|2410.4|24
1636949400000|2021-11-15 04:10:00|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.8|2410.5|9
1636949700000|2021-11-15 04:15:00|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2410.9|2410.6|4
1636950000000|2021-11-15 04:20:00|2411.2|2410.9|2410.6|2410.3|2411.3|2411|2410.6|2410.3|5
1636950300000|2021-11-15 04:25:00|2410.5|2410.2|2411.1|2410.8|2411.1|2410.8|2410.4|2410.1|9
1636950600000|2021-11-15 04:30:00|2411.2|2410.9|2410.6|2410.3|2411.2|2410.9|2409.9|2409.6|22
1636950900000|2021-11-15 04:35:00|2410.5|2410.2|2409.5|2409.2|2410.6|2410.3|2409.5|2409.2|24
1636951200000|2021-11-15 04:40:00|2409.6|2409.3|2409.9|2409.6|2409.9|2409.6|2409.5|2409.2|18
1636951500000|2021-11-15 04:45:00|2410|2409.7|2410.5|2410.2|2410.6|2410.3|2409.8|2409.5|14
1636951800000|2021-11-15 04:50:00|2410.4|2410.1|2411|2410.7|2411.1|2410.8|2410.4|2410.1|17
1636952100000|2021-11-15 04:55:00|2410.9|2410.6|2411.7|2411.4|2411.7|2411.4|2410.9|2410.6|34
1636952400000|2021-11-15 05:00:00|2411.8|2411.5|2412|2411.7|2412.1|2411.8|2411.5|2411.2|45
1636952700000|2021-11-15 05:05:00|2412.1|2411.8|2412.3|2412|2412.7|2412.4|2412|2411.7|73
1636953000000|2021-11-15 05:10:00|2412.2|2411.9|2412|2411.7|2412.6|2412.3|2411.8|2411.5|25
1636953300000|2021-11-15 05:15:00|2411.9|2411.6|2412.2|2411.9|2412.5|2412.2|2411.9|2411.6|17
1636953600000|2021-11-15 05:20:00|2412.3|2412|2412.1|2411.8|2412.3|2412|2412.1|2411.8|11
1636953900000|2021-11-15 05:25:00|2412|2411.7|2412.1|2411.8|2412.2|2411.9|2411.9|2411.6|18
1636954200000|2021-11-15 05:30:00|2412|2411.7|2412.3|2412|2412.4|2412.1|2412|2411.7|41
1636954500000|2021-11-15 05:35:00|2412.2|2411.9|2412.2|2411.9|2412.4|2412.1|2412.1|2411.8|7
1636954800000|2021-11-15 05:40:00|2412.3|2412|2411.8|2411.5|2412.3|2412|2411.8|2411.5|8
1636955100000|2021-11-15 05:45:00|2411.7|2411.4|2412|2411.7|2412|2411.7|2411.5|2411.2|28
1636955400000|2021-11-15 05:50:00|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|5
1636955700000|2021-11-15 05:55:00|2412|2411.7|2412.2|2411.9|2412.5|2412.2|2412|2411.7|49
1636956000000|2021-11-15 06:00:00|2412.3|2412|2411.9|2411.6|2412.3|2412|2411|2410.7|57
1636956300000|2021-11-15 06:05:00|2412|2411.7|2411.5|2411.2|2412.1|2411.8|2411.5|2411.2|5
1636956600000|2021-11-15 06:10:00|2411.6|2411.3|2410.6|2410.3|2411.9|2411.6|2410.6|2410.3|41
1636956900000|2021-11-15 06:15:00|2410.7|2410.4|2411.5|2411.2|2411.5|2411.2|2410.7|2410.4|29
1636957200000|2021-11-15 06:20:00|2411.7|2411.4|2411.3|2411|2411.7|2411.4|2411.2|2410.9|22
1636957500000|2021-11-15 06:25:00|2411.2|2410.9|2411.5|2411.2|2411.7|2411.4|2411.2|2410.9|17
1636957800000|2021-11-15 06:30:00|2411.4|2411.1|2411.4|2411.1|2411.5|2411.2|2411|2410.7|15
1636958100000|2021-11-15 06:35:00|2411.5|2411.2|2410.5|2410.2|2411.6|2411.3|2410.5|2410.2|25
1636958400000|2021-11-15 06:40:00|2410.3|2410|2410.6|2410.3|2410.7|2410.4|2409.7|2409.4|57
1636958700000|2021-11-15 06:45:00|2410.7|2410.4|2410.8|2410.5|2411|2410.7|2410.6|2410.3|34
1636959000000|2021-11-15 06:50:00|2410.7|2410.4|2410.8|2410.5|2410.9|2410.6|2410.5|2410.2|21
1636959300000|2021-11-15 06:55:00|2410.9|2410.6|2411.4|2411.1|2411.5|2411.2|2410.1|2409.8|72
1636959600000|2021-11-15 07:00:00|2411.5|2411.2|2411.2|2410.9|2411.7|2411.4|2410.7|2410.4|63
1636959900000|2021-11-15 07:05:00|2411.3|2411|2411|2410.7|2411.5|2411.2|2410.9|2410.6|29
1636960200000|2021-11-15 07:10:00|2410.9|2410.6|2411.4|2411.1|2411.8|2411.5|2410.4|2410.1|38
1636960500000|2021-11-15 07:15:00|2411.5|2411.2|2411.1|2410.8|2411.5|2411.2|2410.8|2410.5|41
1636960800000|2021-11-15 07:20:00|2411|2410.7|2411.4|2411.1|2412.1|2411.8|2411|2410.7|68
1636961100000|2021-11-15 07:25:00|2411.5|2411.2|2411|2410.7|2411.5|2411.2|2410.2|2409.9|53
1636961400000|2021-11-15 07:30:00|2411.1|2410.8|2410.2|2409.9|2411.2|2410.9|2410|2409.7|73
1636961700000|2021-11-15 07:35:00|2410.3|2410|2410.7|2410.4|2410.9|2410.6|2409.9|2409.6|34
1636962000000|2021-11-15 07:40:00|2410.8|2410.5|2410.6|2410.3|2411.2|2410.9|2410.1|2409.8|30
1636962300000|2021-11-15 07:45:00|2410.7|2410.4|2411.4|2411.1|2411.7|2411.4|2410.6|2410.3|46
1636962600000|2021-11-15 07:50:00|2411.5|2411.2|2411.5|2411.2|2411.6|2411.3|2411|2410.7|61
1636962900000|2021-11-15 07:55:00|2411.4|2411.1|2411.4|2411.1|2411.9|2411.6|2411.2|2410.9|65
1636963200000|2021-11-15 08:00:00|2411.5|2411.2|2413.5|2413.2|2413.5|2413.2|2410.7|2410.4|192
1636963500000|2021-11-15 08:05:00|2413.6|2413.3|2412|2411.7|2413.9|2413.6|2411.5|2411.2|178
1636963800000|2021-11-15 08:10:00|2411.8|2411.5|2411.1|2410.8|2411.8|2411.5|2410.5|2410.2|121
1636964100000|2021-11-15 08:15:00|2411|2410.7|2410.6|2410.3|2411.2|2410.9|2410.4|2410.1|63
1636964400000|2021-11-15 08:20:00|2410.7|2410.4|2411.8|2411.5|2412.3|2412|2410.3|2410|53
1636964700000|2021-11-15 08:25:00|2411.9|2411.6|2412.1|2411.8|2413|2412.7|2411.8|2411.5|62
1636965000000|2021-11-15 08:30:00|2412|2411.7|2412.4|2412.1|2413|2412.7|2411.8|2411.5|32
1636965300000|2021-11-15 08:35:00|2412.3|2412|2412.5|2412.2|2412.9|2412.6|2411.8|2411.5|40
1636965600000|2021-11-15 08:40:00|2412.6|2412.3|2413.4|2413.1|2413.6|2413.3|2412.4|2412.1|34
1636965900000|2021-11-15 08:45:00|2413.3|2413|2413.9|2413.6|2414|2413.7|2413.3|2413|26
1636966200000|2021-11-15 08:50:00|2414|2413.7|2414.8|2414.5|2414.8|2414.5|2413.6|2413.3|64
1636966500000|2021-11-15 08:55:00|2414.7|2414.4|2415.5|2415.2|2415.8|2415.5|2414.6|2414.3|87
1636966800000|2021-11-15 09:00:00|2415.6|2415.3|2416.2|2415.9|2416.3|2416|2415.2|2414.9|189
1636967100000|2021-11-15 09:05:00|2416|2415.7|2417.3|2417|2417.7|2417.4|2416|2415.7|124
1636967400000|2021-11-15 09:10:00|2417.4|2417.1|2416.6|2416.3|2417.4|2417.1|2416.5|2416.2|56
1636967700000|2021-11-15 09:15:00|2416.7|2416.4|2416.1|2415.8|2416.7|2416.4|2415.5|2415.2|45
1636968000000|2021-11-15 09:20:00|2416|2415.7|2416|2415.7|2416.1|2415.8|2415.3|2415|65
1636968300000|2021-11-15 09:25:00|2415.9|2415.6|2415.7|2415.4|2416.2|2415.9|2415.7|2415.4|49
1636968600000|2021-11-15 09:30:00|2415.8|2415.5|2415.1|2414.8|2415.8|2415.5|2414.9|2414.6|72
1636968900000|2021-11-15 09:35:00|2415.2|2414.9|2414.7|2414.4|2415.5|2415.2|2414.5|2414.2|65
1636969200000|2021-11-15 09:40:00|2414.6|2414.3|2415.4|2415.1|2415.5|2415.2|2414.6|2414.3|77
1636969500000|2021-11-15 09:45:00|2415.3|2415|2415|2414.7|2415.7|2415.4|2414.9|2414.6|44
1636969800000|2021-11-15 09:50:00|2415.1|2414.8|2415.4|2415.1|2415.4|2415.1|2414.9|2414.6|60
1636970100000|2021-11-15 09:55:00|2415.3|2415|2416.6|2416.3|2416.9|2416.6|2415.3|2415|106
1636970400000|2021-11-15 10:00:00|2416.7|2416.4|2417.8|2417.5|2417.9|2417.6|2416.6|2416.3|101
1636970700000|2021-11-15 10:05:00|2417.9|2417.6|2418.4|2418.1|2418.9|2418.6|2417.9|2417.6|187
1636971000000|2021-11-15 10:10:00|2418.5|2418.2|2419|2418.7|2419.2|2418.9|2418.5|2418.2|116
1636971300000|2021-11-15 10:15:00|2419.1|2418.8|2419.6|2419.3|2419.7|2419.4|2419|2418.7|119
1636971600000|2021-11-15 10:20:00|2419.5|2419.2|2419.3|2419|2419.5|2419.2|2418.9|2418.6|50
1636971900000|2021-11-15 10:25:00|2419.4|2419.1|2418.7|2418.4|2419.5|2419.2|2418.6|2418.3|80
1636972200000|2021-11-15 10:30:00|2418.8|2418.5|2418.2|2417.9|2418.9|2418.6|2418.2|2417.9|59
1636972500000|2021-11-15 10:35:00|2418.3|2418|2419.7|2419.4|2419.9|2419.6|2418.1|2417.8|84
1636972800000|2021-11-15 10:40:00|2419.6|2419.3|2419.1|2418.8|2419.7|2419.4|2419|2418.7|61
1636973100000|2021-11-15 10:45:00|2419|2418.7|2419.1|2418.8|2419.2|2418.9|2418.8|2418.5|31
1636973400000|2021-11-15 10:50:00|2419.1|2418.8|2419.2|2418.9|2419.3|2419|2419|2418.7|32
1636973700000|2021-11-15 10:55:00|2419.3|2419|2419.9|2419.6|2419.9|2419.6|2419.2|2418.9|43
1636974000000|2021-11-15 11:00:00|2419.8|2419.5|2418.7|2418.4|2420.1|2419.8|2418.3|2418|74
1636974300000|2021-11-15 11:05:00|2418.8|2418.5|2418.6|2418.3|2419.1|2418.8|2418.5|2418.2|57
1636974600000|2021-11-15 11:10:00|2418.5|2418.2|2418.8|2418.5|2418.9|2418.6|2418.4|2418.1|37
1636974900000|2021-11-15 11:15:00|2418.7|2418.4|2420.6|2420.3|2421.4|2421.1|2418.7|2418.4|362
1636975200000|2021-11-15 11:20:00|2420.7|2420.4|2421.3|2421|2421.4|2421.1|2419.9|2419.6|128
1636975500000|2021-11-15 11:25:00|2421.4|2421.1|2419|2418.7|2421.4|2421.1|2418.9|2418.6|106
1636975800000|2021-11-15 11:30:00|2418.9|2418.6|2421.1|2420.8|2421.6|2421.3|2418.8|2418.5|164
1636976100000|2021-11-15 11:35:00|2421.2|2420.9|2420.5|2420.2|2421.2|2420.9|2419.8|2419.5|93
1636976400000|2021-11-15 11:40:00|2420.6|2420.3|2420.6|2420.3|2421|2420.7|2420.5|2420.2|55
1636976700000|2021-11-15 11:45:00|2420.7|2420.4|2420.2|2419.9|2420.8|2420.5|2419.9|2419.6|38
1636977000000|2021-11-15 11:50:00|2420.3|2420|2420.8|2420.5|2421|2420.7|2420.1|2419.8|42
1636977300000|2021-11-15 11:55:00|2420.9|2420.6|2420.9|2420.6|2421|2420.7|2420.4|2420.1|37
1636977600000|2021-11-15 12:00:00|2420.8|2420.5|2420.3|2420|2420.9|2420.6|2420.1|2419.8|46
1636977900000|2021-11-15 12:05:00|2420.2|2419.9|2420.3|2420|2420.5|2420.2|2420|2419.7|36
1636978200000|2021-11-15 12:10:00|2420.6|2420.3|2420.4|2420.1|2420.9|2420.6|2420.1|2419.8|89
1636978500000|2021-11-15 12:15:00|2420.3|2420|2420|2419.7|2420.4|2420.1|2419.9|2419.6|44
1636978800000|2021-11-15 12:20:00|2419.9|2419.6|2419.4|2419.1|2419.9|2419.6|2418.9|2418.6|139
1636979100000|2021-11-15 12:25:00|2419.3|2419|2418.6|2418.3|2419.4|2419.1|2418.5|2418.2|84
1636979400000|2021-11-15 12:30:00|2418.5|2418.2|2418.9|2418.6|2419|2418.7|2418.5|2418.2|79
1636979700000|2021-11-15 12:35:00|2419|2418.7|2419.6|2419.3|2419.9|2419.6|2419|2418.7|61
1636980000000|2021-11-15 12:40:00|2419.7|2419.4|2420.9|2420.6|2421.2|2420.9|2419.6|2419.3|160
1636980300000|2021-11-15 12:45:00|2420.8|2420.5|2420.8|2420.5|2421.3|2421|2420.4|2420.1|82
1636980600000|2021-11-15 12:50:00|2420.9|2420.6|2421|2420.7|2421.2|2420.9|2420.8|2420.5|85
1636980900000|2021-11-15 12:55:00|2420.9|2420.6|2421|2420.7|2421.1|2420.8|2420.5|2420.2|65
1636981200000|2021-11-15 13:00:00|2420.9|2420.6|2423.8|2423.5|2424.2|2423.9|2420.8|2420.5|493
1636981500000|2021-11-15 13:05:00|2423.9|2423.6|2423.3|2423|2424.2|2423.9|2423.3|2423|195
1636981800000|2021-11-15 13:10:00|2423.4|2423.1|2424.5|2424.2|2425|2424.7|2423.4|2423.1|327
1636982100000|2021-11-15 13:15:00|2424.7|2424.4|2425.7|2425.4|2426.3|2426|2424.4|2424.1|645
1636982400000|2021-11-15 13:20:00|2425.6|2425.3|2424.9|2424.6|2426.6|2426.3|2424.5|2424.2|270
1636982700000|2021-11-15 13:25:00|2425|2424.7|2425.2|2424.9|2425.6|2425.3|2424.5|2424.2|230
1636983000000|2021-11-15 13:30:00|2425.1|2424.8|2425.8|2425.5|2426.6|2426.3|2425.1|2424.8|297
1636983300000|2021-11-15 13:35:00|2425.9|2425.6|2425.9|2425.6|2427.7|2427.4|2425.8|2425.5|495
1636983600000|2021-11-15 13:40:00|2426.2|2425.9|2425.5|2425.2|2426.4|2426.1|2424.7|2424.4|237
1636983900000|2021-11-15 13:45:00|2425.6|2425.3|2424.8|2424.5|2426.2|2425.9|2424.5|2424.2|264
1636984200000|2021-11-15 13:50:00|2424.9|2424.6|2423.6|2423.3|2425.4|2425.1|2423.5|2423.2|255
1636984500000|2021-11-15 13:55:00|2423.7|2423.4|2422.2|2421.9|2423.9|2423.6|2422.1|2421.8|287
1636984800000|2021-11-15 14:00:00|2422.6|2422.3|2423.9|2423.6|2424|2423.7|2422.6|2422.3|316
1636985100000|2021-11-15 14:05:00|2424|2423.7|2424.1|2423.8|2425.1|2424.8|2423.7|2423.4|370
1636985400000|2021-11-15 14:10:00|2423.9|2423.6|2422.8|2422.5|2424|2423.7|2422.7|2422.4|239
1636985700000|2021-11-15 14:15:00|2422.7|2422.4|2422.8|2422.5|2423.5|2423.2|2422.4|2422.1|258
1636986000000|2021-11-15 14:20:00|2423|2422.7|2422|2421.7|2423.3|2423|2422|2421.7|219
1636986300000|2021-11-15 14:25:00|2422.1|2421.8|2421.5|2421.2|2422.7|2422.4|2420.4|2420.1|787
1636986600000|2021-11-15 14:30:00|2421.6|2421.3|2415.8|2415.5|2423.6|2423.3|2414.2|2413.9|6991
1636986900000|2021-11-15 14:35:00|2415.7|2415.4|2410.7|2410.4|2415.7|2415.4|2410.2|2409.9|4225
1636987200000|2021-11-15 14:40:00|2410.9|2410.6|2413.4|2413.1|2414.2|2413.9|2409.1|2408.8|4187
1636987500000|2021-11-15 14:45:00|2413.6|2413.3|2408.9|2408.6|2414.3|2414|2407.4|2407.1|3032
1636987800000|2021-11-15 14:50:00|2409|2408.7|2411.7|2411.4|2412|2411.7|2406.6|2406.3|2667
1636988100000|2021-11-15 14:55:00|2411.6|2411.3|2414.4|2414.1|2414.5|2414.2|2411.6|2411.3|1878
1636988400000|2021-11-15 15:00:00|2414.5|2414.2|2408.1|2407.8|2414.6|2414.3|2407.1|2406.8|2094
1636988700000|2021-11-15 15:05:00|2408.2|2407.9|2406.9|2406.6|2410.5|2410.2|2406.7|2406.4|1638
1636989000000|2021-11-15 15:10:00|2406.7|2406.4|2406.1|2405.8|2408.7|2408.4|2405.2|2404.9|1922
1636989300000|2021-11-15 15:15:00|2406.2|2405.9|2409.2|2408.9|2410.1|2409.8|2404.4|2404.1|2177
1636989600000|2021-11-15 15:20:00|2408.9|2408.6|2407.7|2407.4|2411.6|2411.3|2407.1|2406.8|2017
1636989900000|2021-11-15 15:25:00|2407.8|2407.5|2405.2|2404.9|2408.1|2407.8|2405.2|2404.9|1424
1636990200000|2021-11-15 15:30:00|2405.1|2404.8|2403.5|2403.2|2405.5|2405.2|2401.2|2400.9|3235
1636990500000|2021-11-15 15:35:00|2403.4|2403.1|2403.9|2403.6|2404.1|2403.8|2402.2|2401.9|1383
1636990800000|2021-11-15 15:40:00|2403.8|2403.5|2402.2|2401.9|2404|2403.7|2399.4|2399.1|1662
1636991100000|2021-11-15 15:45:00|2401.7|2401.4|2404.5|2404.2|2404.7|2404.4|2401.7|2401.4|1276
1636991400000|2021-11-15 15:50:00|2404.4|2404.1|2405.4|2405.1|2405.9|2405.6|2403.2|2402.9|1167
1636991700000|2021-11-15 15:55:00|2405.5|2405.2|2404.3|2404|2405.7|2405.4|2403.7|2403.4|771
1636992000000|2021-11-15 16:00:00|2404.4|2404.1|2405.6|2405.3|2406.4|2406.1|2403.1|2402.8|1025
1636992300000|2021-11-15 16:05:00|2405.5|2405.2|2405.5|2405.2|2405.9|2405.6|2404|2403.7|730
1636992600000|2021-11-15 16:10:00|2405.4|2405.1|2404.9|2404.6|2405.9|2405.6|2403|2402.7|633
1636992900000|2021-11-15 16:15:00|2405|2404.7|2402.2|2401.9|2405|2404.7|2401.5|2401.2|783
1636993200000|2021-11-15 16:20:00|2402.3|2402|2402.3|2402|2403.2|2402.9|2401.5|2401.2|502
1636993500000|2021-11-15 16:25:00|2402.4|2402.1|2402.9|2402.6|2403.2|2402.9|2402.2|2401.9|429
1636993800000|2021-11-15 16:30:00|2403|2402.7|2403.1|2402.8|2403.8|2403.5|2401.4|2401.1|944
1636994100000|2021-11-15 16:35:00|2403.2|2402.9|2403.7|2403.4|2405.2|2404.9|2403.1|2402.8|1012
1636994400000|2021-11-15 16:40:00|2403.8|2403.5|2396|2395.7|2404.1|2403.8|2395.1|2394.8|3052
1636994700000|2021-11-15 16:45:00|2395.8|2395.5|2398.8|2398.5|2399.4|2399.1|2394.4|2394.1|2335
1636995000000|2021-11-15 16:50:00|2399.1|2398.8|2395.6|2395.3|2399.4|2399.1|2394.8|2394.5|1734
1636995300000|2021-11-15 16:55:00|2395.7|2395.4|2394.9|2394.6|2396.9|2396.6|2393.2|2392.9|1894
1636995600000|2021-11-15 17:00:00|2394.8|2394.5|2394|2393.7|2395.7|2395.4|2393.5|2393.2|1169
1636995900000|2021-11-15 17:05:00|2393.9|2393.6|2395|2394.7|2395.2|2394.9|2393.2|2392.9|899
1636996200000|2021-11-15 17:10:00|2394.9|2394.6|2395.6|2395.3|2397.1|2396.8|2394.2|2393.9|806
1636996500000|2021-11-15 17:15:00|2395.5|2395.2|2393.2|2392.9|2395.9|2395.6|2392.8|2392.5|1075
1636996800000|2021-11-15 17:20:00|2393.5|2393.2|2394|2393.7|2394.2|2393.9|2391.2|2390.9|1341
1636997100000|2021-11-15 17:25:00|2393.7|2393.4|2394.3|2394|2395|2394.7|2392.8|2392.5|916
1636997400000|2021-11-15 17:30:00|2394.4|2394.1|2394.8|2394.5|2396.2|2395.9|2393.7|2393.4|928
1636997700000|2021-11-15 17:35:00|2394.7|2394.4|2397.3|2397|2397.4|2397.1|2394.6|2394.3|764
1636998000000|2021-11-15 17:40:00|2397.6|2397.3|2399.1|2398.8|2399.7|2399.4|2396.3|2396|909
1636998300000|2021-11-15 17:45:00|2399|2398.7|2398.1|2397.8|2399.3|2399|2397.6|2397.3|494
1636998600000|2021-11-15 17:50:00|2398|2397.7|2400.2|2399.9|2400.3|2400|2397.2|2396.9|574
1636998900000|2021-11-15 17:55:00|2400.1|2399.8|2400.1|2399.8|2401.2|2400.9|2399.8|2399.5|515
1636999200000|2021-11-15 18:00:00|2400|2399.7|2401.6|2401.3|2401.6|2401.3|2398.5|2398.2|900
1636999500000|2021-11-15 18:05:00|2401.4|2401.1|2400.6|2400.3|2401.8|2401.5|2400.4|2400.1|882
1636999800000|2021-11-15 18:10:00|2400.5|2400.2|2400.8|2400.5|2401.7|2401.4|2400|2399.7|592
1637000100000|2021-11-15 18:15:00|2400.9|2400.6|2401.7|2401.4|2403.5|2403.2|2400.8|2400.5|887
1637000400000|2021-11-15 18:20:00|2401.6|2401.3|2399.4|2399.1|2402.6|2402.3|2399.4|2399.1|1398
1637000700000|2021-11-15 18:25:00|2399.5|2399.2|2399.5|2399.2|2400|2399.7|2397.8|2397.5|577
1637001000000|2021-11-15 18:30:00|2399.7|2399.4|2398.6|2398.3|2400.5|2400.2|2398.1|2397.8|500
1637001300000|2021-11-15 18:35:00|2398.5|2398.2|2398.2|2397.9|2399|2398.7|2397.4|2397.1|498
1637001600000|2021-11-15 18:40:00|2398.1|2397.8|2398.8|2398.5|2399.2|2398.9|2397|2396.7|702
1637001900000|2021-11-15 18:45:00|2398.9|2398.6|2398.6|2398.3|2399.1|2398.8|2398|2397.7|328
1637002200000|2021-11-15 18:50:00|2398.5|2398.2|2397.2|2396.9|2399.2|2398.9|2397.2|2396.9|362
1637002500000|2021-11-15 18:55:00|2397.3|2397|2396.6|2396.3|2398|2397.7|2396.5|2396.2|452
1637002800000|2021-11-15 19:00:00|2396.7|2396.4|2395.9|2395.6|2397.7|2397.4|2395.2|2394.9|952
1637003100000|2021-11-15 19:05:00|2396|2395.7|2396.4|2396.1|2396.9|2396.6|2395.1|2394.8|550
1637003400000|2021-11-15 19:10:00|2396.5|2396.2|2397.9|2397.6|2398.6|2398.3|2396|2395.7|526
1637003700000|2021-11-15 19:15:00|2398|2397.7|2398.2|2397.9|2398.9|2398.6|2396.6|2396.3|460
1637004000000|2021-11-15 19:20:00|2398.3|2398|2400.8|2400.5|2400.9|2400.6|2397.8|2397.5|619
1637004300000|2021-11-15 19:25:00|2400.6|2400.3|2401.6|2401.3|2401.6|2401.3|2399.7|2399.4|599
1637004600000|2021-11-15 19:30:00|2401.5|2401.2|2402.5|2402.2|2402.5|2402.2|2400|2399.7|706
1637004900000|2021-11-15 19:35:00|2402.4|2402.1|2403.6|2403.3|2403.6|2403.3|2402.2|2401.9|477
1637005200000|2021-11-15 19:40:00|2403.5|2403.2|2404.1|2403.8|2404.5|2404.2|2402.7|2402.4|934
1637005500000|2021-11-15 19:45:00|2404|2403.7|2403.7|2403.4|2404.9|2404.6|2402.8|2402.5|1213
1637005800000|2021-11-15 19:50:00|2403.8|2403.5|2400.1|2399.8|2403.9|2403.6|2399.7|2399.4|995
1637006100000|2021-11-15 19:55:00|2400|2399.7|2402.1|2401.8|2402.9|2402.6|2399.8|2399.5|932
1637006400000|2021-11-15 20:00:00|2401.7|2401.4|2400.4|2400.1|2403.1|2402.8|2400.3|2400|835
1637006700000|2021-11-15 20:05:00|2400.3|2400|2400.8|2400.5|2402.2|2401.9|2400.2|2399.9|644
1637007000000|2021-11-15 20:10:00|2400.7|2400.4|2402.3|2402|2402.3|2402|2400.6|2400.3|619
1637007300000|2021-11-15 20:15:00|2402.2|2401.9|2401.5|2401.2|2403.9|2403.6|2401.5|2401.2|951
1637007600000|2021-11-15 20:20:00|2401.4|2401.1|2400.4|2400.1|2402.3|2402|2400.1|2399.8|542
1637007900000|2021-11-15 20:25:00|2400.3|2400|2401.2|2400.9|2402.4|2402.1|2399.7|2399.4|716
1637008200000|2021-11-15 20:30:00|2401|2400.7|2397.7|2397.4|2401.1|2400.8|2397.5|2397.2|1653
1637008500000|2021-11-15 20:35:00|2397.6|2397.3|2396.8|2396.5|2399.4|2399.1|2396.1|2395.8|1332
1637008800000|2021-11-15 20:40:00|2396.7|2396.4|2397.7|2397.4|2398.5|2398.2|2396.2|2395.9|1516
1637009100000|2021-11-15 20:45:00|2397.3|2397|2395.2|2394.9|2397.7|2397.4|2394.7|2394.4|1809
1637009400000|2021-11-15 20:50:00|2395.1|2394.8|2397|2396.7|2397.7|2397.4|2394.7|2394.4|2768
1637009700000|2021-11-15 20:55:00|2397.1|2396.8|2401.5|2401.2|2402.1|2401.8|2396.3|2396|9860
1637010000000|2021-11-15 21:00:00|2401.6|2401.3|2400.8|2400.5|2402.1|2401.8|2400.4|2400.1|3498
1637010300000|2021-11-15 21:05:00|2400.7|2400.4|2400.6|2400.3|2401.5|2401.2|2400|2399.7|770
1637010600000|2021-11-15 21:10:00|2400.7|2400.4|2402.2|2401.9|2402.3|2402|2400.3|2400|612
1637010900000|2021-11-15 21:15:00|2402.3|2402|2402.9|2402.6|2402.9|2402.6|2402|2401.7|202
1637011200000|2021-11-15 21:20:00|2402.8|2402.5|2402.1|2401.8|2403.2|2402.9|2402.1|2401.8|167
1637011500000|2021-11-15 21:25:00|2401.9|2401.6|2401.9|2401.6|2402.2|2401.9|2401.7|2401.4|116
1637011800000|2021-11-15 21:30:00|2402|2401.7|2402.2|2401.9|2402.5|2402.2|2401.9|2401.6|75
1637012100000|2021-11-15 21:35:00|2402.1|2401.8|2401.8|2401.5|2402.2|2401.9|2401.5|2401.2|107
1637012400000|2021-11-15 21:40:00|2401.9|2401.6|2401.6|2401.3|2402.1|2401.8|2401|2400.7|200
1637012700000|2021-11-15 21:45:00|2401.7|2401.4|2400.5|2400.2|2402|2401.7|2400.4|2400.1|146
1637013000000|2021-11-15 21:50:00|2400.6|2400.3|2401.2|2400.9|2401.4|2401.1|2400.6|2400.3|82
1637013300000|2021-11-15 21:55:00|2401.3|2401|2401.9|2401.1|2401.9|2401.5|2401.3|2401|113
1637013600000|2021-11-15 22:00:00|2401.8|2401|2401.8|2401|2402|2401.2|2401.8|2401|8
1637014800000|2021-11-15 22:20:00|2401.7|2400.9|2401.7|2400.9|2401.7|2400.9|2401.6|2400.8|0
1637015100000|2021-11-15 22:25:00|2401.8|2401|2401.7|2400.9|2401.8|2401|2401.7|2400.9|0
1637015400000|2021-11-15 22:30:00|2401.8|2401|2401.8|2401|2401.8|2401|2401.8|2401|0
1637015700000|2021-11-15 22:35:00|2401.7|2400.9|2401.8|2401|2401.8|2401|2401.7|2400.9|0
1637016000000|2021-11-15 22:40:00|2401.7|2400.9|2401.7|2400.9|2401.8|2401|2401.7|2400.9|0
1637016300000|2021-11-15 22:45:00|2401.5|2400.7|2401.5|2400.7|2401.6|2400.8|2401.4|2400.6|0
1637016600000|2021-11-15 22:50:00|2401.4|2400.6|2401.5|2400.7|2401.5|2400.7|2401.4|2400.6|0
1637016900000|2021-11-15 22:55:00|2401.6|2400.8|2401.5|2400.7|2401.7|2400.9|2401.5|2400.7|0
1637017200000|2021-11-15 23:00:00|2401.2|2400.9|2401.5|2401.2|2401.7|2401.4|2400.8|2400.5|89
1637017500000|2021-11-15 23:05:00|2401.2|2400.9|2401.5|2401.2|2401.7|2401.4|2401.1|2400.8|21
1637017800000|2021-11-15 23:10:00|2401.4|2401.1|2400.4|2400.1|2401.5|2401.2|2400.4|2400.1|84
1637018100000|2021-11-15 23:15:00|2400.3|2400|2400.3|2400|2400.7|2400.4|2400.1|2399.8|34
1637018400000|2021-11-15 23:20:00|2400.4|2400.1|2400.4|2400.1|2400.8|2400.5|2400.3|2400|41
1637018700000|2021-11-15 23:25:00|2400.3|2400|2400.5|2400.2|2400.5|2400.2|2399.5|2399.2|79
1637019000000|2021-11-15 23:30:00|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2399.8|2399.5|34
1637019300000|2021-11-15 23:35:00|2400.4|2400.1|2400.6|2400.3|2401.1|2400.8|2400.3|2400|32
1637019600000|2021-11-15 23:40:00|2400.7|2400.4|2401.1|2400.8|2401.1|2400.8|2400.6|2400.3|22
1637019900000|2021-11-15 23:45:00|2401.2|2400.9|2400.6|2400.3|2401.3|2401|2400.4|2400.1|19
1637020200000|2021-11-15 23:50:00|2400.7|2400.4|2400.5|2400.2|2400.8|2400.5|2400.3|2400|17
1637020500000|2021-11-15 23:55:00|2400.6|2400.3|2400.9|2400.6|2400.9|2400.6|2400.6|2400.3|27
1637020800000|2021-11-16 00:00:00|2401|2400.7|2402|2401.7|2402.5|2402.2|2400.7|2400.4|125
1637021100000|2021-11-16 00:05:00|2402.1|2401.8|2400.5|2400.2|2402.1|2401.8|2400.4|2400.1|74
1637021400000|2021-11-16 00:10:00|2400.6|2400.3|2400.4|2400.1|2400.6|2400.3|2400.1|2399.8|28
1637021700000|2021-11-16 00:15:00|2400.3|2400|2399.2|2398.9|2400.3|2400|2398.7|2398.4|88
1637022000000|2021-11-16 00:20:00|2399.1|2398.8|2398.3|2398|2399.9|2399.6|2398.2|2397.9|94
1637022300000|2021-11-16 00:25:00|2398.2|2397.9|2398.1|2397.8|2398.4|2398.1|2397.6|2397.3|54
1637022600000|2021-11-16 00:30:00|2398|2397.7|2398|2397.7|2398.4|2398.1|2397.5|2397.2|90
1637022900000|2021-11-16 00:35:00|2398.1|2397.8|2398.7|2398.4|2398.9|2398.6|2398.1|2397.8|22
1637023200000|2021-11-16 00:40:00|2398.8|2398.5|2398.3|2398|2399|2398.7|2397.9|2397.6|36
1637023500000|2021-11-16 00:45:00|2398.5|2398.2|2399.2|2398.9|2399.2|2398.9|2398.3|2398|23
1637023800000|2021-11-16 00:50:00|2399.3|2399|2399.7|2399.4|2400.1|2399.8|2399.2|2398.9|41
1637024100000|2021-11-16 00:55:00|2399.6|2399.3|2400.1|2399.8|2400.8|2400.5|2399.6|2399.3|81
1637024400000|2021-11-16 01:00:00|2400.2|2399.9|2400.1|2399.8|2400.7|2400.4|2400.1|2399.8|52
1637024700000|2021-11-16 01:05:00|2400.2|2399.9|2401.5|2401.2|2402.1|2401.8|2400.2|2399.9|102
1637025000000|2021-11-16 01:10:00|2401.6|2401.3|2402.7|2402.4|2402.9|2402.6|2401.6|2401.3|78
1637025300000|2021-11-16 01:15:00|2402.8|2402.5|2403.2|2402.9|2403.5|2403.2|2401.9|2401.6|68
1637025600000|2021-11-16 01:20:00|2403.1|2402.8|2402.6|2402.3|2403.4|2403.1|2402.3|2402|91
1637025900000|2021-11-16 01:25:00|2402.5|2402.2|2402.9|2402.6|2403|2402.7|2402.2|2401.9|51
1637026200000|2021-11-16 01:30:00|2402.8|2402.5|2402.6|2402.3|2403.2|2402.9|2402.4|2402.1|40
1637026500000|2021-11-16 01:35:00|2402.7|2402.4|2403.2|2402.9|2403.4|2403.1|2402.6|2402.3|24
1637026800000|2021-11-16 01:40:00|2403.1|2402.8|2402.8|2402.5|2403.2|2402.9|2402.6|2402.3|20
1637027100000|2021-11-16 01:45:00|2402.7|2402.4|2403.2|2402.9|2403.7|2403.4|2402.4|2402.1|82
1637027400000|2021-11-16 01:50:00|2403.1|2402.8|2403|2402.7|2403.8|2403.5|2402.8|2402.5|30
1637027700000|2021-11-16 01:55:00|2402.9|2402.6|2405|2404.7|2405.2|2404.9|2402.9|2402.6|145
1637028000000|2021-11-16 02:00:00|2404.9|2404.6|2404|2403.7|2405.1|2404.8|2404|2403.7|40
1637028300000|2021-11-16 02:05:00|2404.1|2403.8|2403.3|2403|2404.4|2404.1|2403.3|2403|32
1637028600000|2021-11-16 02:10:00|2403.2|2402.9|2403.6|2403.3|2403.6|2403.3|2402.8|2402.5|13
1637028900000|2021-11-16 02:15:00|2403.5|2403.2|2402.5|2402.2|2403.5|2403.2|2402.3|2402|29
1637029200000|2021-11-16 02:20:00|2402.6|2402.3|2403|2402.7|2403.2|2402.9|2402.6|2402.3|22
1637029500000|2021-11-16 02:25:00|2402.9|2402.6|2402.9|2402.6|2403.2|2402.9|2402.7|2402.4|11
1637029800000|2021-11-16 02:30:00|2402.8|2402.5|2402.6|2402.3|2403.2|2402.9|2402.5|2402.2|35
1637030100000|2021-11-16 02:35:00|2402.7|2402.4|2402.3|2402|2402.9|2402.6|2402|2401.7|63
1637030400000|2021-11-16 02:40:00|2402.2|2401.9|2402.1|2401.8|2402.3|2402|2401.6|2401.3|67
1637030700000|2021-11-16 02:45:00|2402.2|2401.9|2401.8|2401.5|2402.3|2402|2401.7|2401.4|62
1637031000000|2021-11-16 02:50:00|2401.9|2401.6|2401.7|2401.4|2402.2|2401.9|2401.6|2401.3|53
1637031300000|2021-11-16 02:55:00|2401.8|2401.5|2401.4|2401.1|2401.8|2401.5|2401.3|2401|47
1637031600000|2021-11-16 03:00:00|2401.5|2401.2|2401.8|2401.5|2402|2401.7|2401.4|2401.1|40
1637031900000|2021-11-16 03:05:00|2401.7|2401.4|2401.7|2401.4|2402.1|2401.8|2401.6|2401.3|43
1637032200000|2021-11-16 03:10:00|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.4|2401.1|42
1637032500000|2021-11-16 03:15:00|2402|2401.7|2402|2401.7|2402.2|2401.9|2401.6|2401.3|33
1637032800000|2021-11-16 03:20:00|2401.9|2401.6|2401.8|2401.5|2402|2401.7|2401.6|2401.3|12
1637033100000|2021-11-16 03:25:00|2401.7|2401.4|2401.9|2401.6|2401.9|2401.6|2401.6|2401.3|7
1637033400000|2021-11-16 03:30:00|2402|2401.7|2402.1|2401.8|2402.3|2402|2401.8|2401.5|32
1637033700000|2021-11-16 03:35:00|2402|2401.7|2401.6|2401.3|2402|2401.7|2401.6|2401.3|9
1637034000000|2021-11-16 03:40:00|2401.7|2401.4|2401.2|2400.9|2401.7|2401.4|2401.2|2400.9|18
1637034300000|2021-11-16 03:45:00|2401.3|2401|2401|2400.7|2401.4|2401.1|2401|2400.7|18
1637034600000|2021-11-16 03:50:00|2401.1|2400.8|2401.8|2401.5|2402|2401.7|2401.1|2400.8|31
1637034900000|2021-11-16 03:55:00|2401.9|2401.6|2401.8|2401.5|2401.9|2401.6|2401.5|2401.2|32
1637035200000|2021-11-16 04:00:00|2401.6|2401.3|2401|2400.7|2401.7|2401.4|2401|2400.7|5
1637035500000|2021-11-16 04:05:00|2401.1|2400.8|2401.1|2400.8|2401.2|2400.9|2400.7|2400.4|16
1637035800000|2021-11-16 04:10:00|2401.2|2400.9|2401.2|2400.9|2401.3|2401|2400.9|2400.6|11
1637036100000|2021-11-16 04:15:00|2401.2|2400.9|2400.9|2400.6|2401.3|2401|2400.9|2400.6|5
1637036400000|2021-11-16 04:20:00|2401|2400.7|2399|2398.7|2401|2400.7|2398.5|2398.2|164
1637036700000|2021-11-16 04:25:00|2398.9|2398.6|2398.8|2398.5|2399.1|2398.8|2398.3|2398|40
1637037000000|2021-11-16 04:30:00|2398.7|2398.4|2398.6|2398.3|2399.1|2398.8|2398.3|2398|26
1637037300000|2021-11-16 04:35:00|2398.7|2398.4|2399.6|2399.3|2399.7|2399.4|2398.6|2398.3|40
1637037600000|2021-11-16 04:40:00|2399.5|2399.2|2399.6|2399.3|2399.9|2399.6|2399.4|2399.1|21
1637037900000|2021-11-16 04:45:00|2399.5|2399.2|2399.6|2399.3|2399.8|2399.5|2399.3|2399|13
1637038200000|2021-11-16 04:50:00|2399.7|2399.4|2399.5|2399.2|2399.7|2399.4|2399.4|2399.1|8
1637038500000|2021-11-16 04:55:00|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2398.8|2398.5|25
1637038800000|2021-11-16 05:00:00|2399.6|2399.3|2400.5|2400.2|2400.8|2400.5|2399.5|2399.2|40
1637039100000|2021-11-16 05:05:00|2400.6|2400.3|2400.3|2400|2400.6|2400.3|2400.1|2399.8|15
1637039400000|2021-11-16 05:10:00|2400.2|2399.9|2399.9|2399.6|2400.4|2400.1|2399.8|2399.5|17
1637039700000|2021-11-16 05:15:00|2399.8|2399.5|2399.1|2398.8|2400|2399.7|2399.1|2398.8|18
1637040000000|2021-11-16 05:20:00|2399.2|2398.9|2398.2|2397.9|2399.2|2398.9|2398|2397.7|163
1637040300000|2021-11-16 05:25:00|2398.1|2397.8|2398.5|2398.2|2398.8|2398.5|2397.5|2397.2|40
1637040600000|2021-11-16 05:30:00|2398.6|2398.3|2399|2398.7|2399.2|2398.9|2398.3|2398|32
1637040900000|2021-11-16 05:35:00|2398.9|2398.6|2399|2398.7|2399.2|2398.9|2398.7|2398.4|16
1637041200000|2021-11-16 05:40:00|2398.9|2398.6|2398.8|2398.5|2399.2|2398.9|2398.7|2398.4|8
1637041500000|2021-11-16 05:45:00|2398.9|2398.6|2398.4|2398.1|2399.1|2398.8|2398.1|2397.8|11
1637041800000|2021-11-16 05:50:00|2398.5|2398.2|2398.2|2397.9|2398.7|2398.4|2398.2|2397.9|9
1637042100000|2021-11-16 05:55:00|2398.1|2397.8|2398|2397.7|2398.4|2398.1|2397.7|2397.4|35
1637042400000|2021-11-16 06:00:00|2398.3|2398|2398.3|2398|2398.6|2398.3|2397.9|2397.6|24
1637042700000|2021-11-16 06:05:00|2398.2|2397.9|2398.5|2398.2|2398.6|2398.3|2398|2397.7|16
1637043000000|2021-11-16 06:10:00|2398.6|2398.3|2398.7|2398.4|2398.8|2398.5|2398.3|2398|15
1637043300000|2021-11-16 06:15:00|2398.9|2398.6|2398.1|2397.8|2399.2|2398.9|2397.9|2397.6|40
1637043600000|2021-11-16 06:20:00|2398.2|2397.9|2398.4|2398.1|2398.6|2398.3|2398.1|2397.8|23
1637043900000|2021-11-16 06:25:00|2398.3|2398|2397.1|2396.8|2398.3|2398|2397.1|2396.8|56
1637044200000|2021-11-16 06:30:00|2397.2|2396.9|2397.7|2397.4|2397.8|2397.5|2396.8|2396.5|44
1637044500000|2021-11-16 06:35:00|2397.8|2397.5|2397.6|2397.3|2398.2|2397.9|2397.6|2397.3|29
1637044800000|2021-11-16 06:40:00|2397.5|2397.2|2397.7|2397.4|2397.9|2397.6|2397.2|2396.9|35
1637045100000|2021-11-16 06:45:00|2397.6|2397.3|2398|2397.7|2398.1|2397.8|2397.5|2397.2|17
1637045400000|2021-11-16 06:50:00|2398.1|2397.8|2398.2|2397.9|2398.4|2398.1|2397.9|2397.6|49
1637045700000|2021-11-16 06:55:00|2398.1|2397.8|2398.3|2398|2398.5|2398.2|2397.9|2397.6|22
1637046000000|2021-11-16 07:00:00|2398.2|2397.9|2399.2|2398.9|2399.7|2399.4|2398.1|2397.8|95
1637046300000|2021-11-16 07:05:00|2399.1|2398.8|2399.4|2399.1|2399.4|2399.1|2398.9|2398.6|21
1637046600000|2021-11-16 07:10:00|2399.5|2399.2|2399.1|2398.8|2399.7|2399.4|2398.9|2398.6|47
1637046900000|2021-11-16 07:15:00|2399.2|2398.9|2400.5|2400.2|2400.7|2400.4|2399.1|2398.8|155
1637047200000|2021-11-16 07:20:00|2400.6|2400.3|2400.9|2400.6|2400.9|2400.6|2399.9|2399.6|35
1637047500000|2021-11-16 07:25:00|2400.8|2400.5|2400.3|2400|2400.9|2400.6|2400.3|2400|38
1637047800000|2021-11-16 07:30:00|2400.2|2399.9|2400.5|2400.2|2400.5|2400.2|2400|2399.7|48
1637048100000|2021-11-16 07:35:00|2400.4|2400.1|2400.6|2400.3|2400.8|2400.5|2400.2|2399.9|20
1637048400000|2021-11-16 07:40:00|2400.5|2400.2|2400.5|2400.2|2401|2400.7|2400.4|2400.1|20
1637048700000|2021-11-16 07:45:00|2400.6|2400.3|2400.6|2400.3|2401|2400.7|2400.3|2400|35
1637049000000|2021-11-16 07:50:00|2400.5|2400.2|2400.6|2400.3|2400.8|2400.5|2400.4|2400.1|11
1637049300000|2021-11-16 07:55:00|2400.5|2400.2|2400.4|2400.1|2400.6|2400.3|2400|2399.7|44
1637049600000|2021-11-16 08:00:00|2400.2|2399.9|2400.8|2400.5|2401.6|2401.3|2399.6|2399.3|199
1637049900000|2021-11-16 08:05:00|2400.9|2400.6|2400.3|2400|2400.9|2400.6|2399.6|2399.3|60
1637050200000|2021-11-16 08:10:00|2400.4|2400.1|2400|2399.7|2400.5|2400.2|2399.6|2399.3|99
1637050500000|2021-11-16 08:15:00|2399.8|2399.5|2400.9|2400.6|2401.2|2400.9|2399.8|2399.5|61
1637050800000|2021-11-16 08:20:00|2401|2400.7|2399.5|2399.2|2401.1|2400.8|2399.5|2399.2|34
1637051100000|2021-11-16 08:25:00|2399.4|2399.1|2399.5|2399.2|2400.5|2400.2|2399.4|2399.1|47
1637051400000|2021-11-16 08:30:00|2399.4|2399.1|2398.5|2398.2|2400.1|2399.8|2398.5|2398.2|48
1637051700000|2021-11-16 08:35:00|2398.2|2397.9|2394.4|2394.1|2398.7|2398.4|2394.3|2394|286
1637052000000|2021-11-16 08:40:00|2394.3|2394|2395.7|2395.4|2396.8|2396.5|2394.3|2394|106
1637052300000|2021-11-16 08:45:00|2395.5|2395.2|2395.6|2395.3|2396.4|2396.1|2395.3|2395|92
1637052600000|2021-11-16 08:50:00|2395.7|2395.4|2396.1|2395.8|2396.7|2396.4|2395.4|2395.1|97
1637052900000|2021-11-16 08:55:00|2396|2395.7|2396.8|2396.5|2397.7|2397.4|2395.6|2395.3|150
1637053200000|2021-11-16 09:00:00|2396.7|2396.4|2396.3|2396|2397.7|2397.4|2396.3|2396|129
1637053500000|2021-11-16 09:05:00|2396.4|2396.1|2397.2|2396.9|2397.3|2397|2396.4|2396.1|55
1637053800000|2021-11-16 09:10:00|2397.1|2396.8|2398|2397.7|2398|2397.7|2397.1|2396.8|104
1637054100000|2021-11-16 09:15:00|2398.1|2397.8|2397.5|2397.2|2398.2|2397.9|2397.3|2397|75
1637054400000|2021-11-16 09:20:00|2397.4|2397.1|2397.7|2397.4|2397.7|2397.4|2396.9|2396.6|49
1637054700000|2021-11-16 09:25:00|2397.8|2397.5|2397.5|2397.2|2397.9|2397.6|2397.4|2397.1|48
1637055000000|2021-11-16 09:30:00|2397.6|2397.3|2398|2397.7|2398.2|2397.9|2397.5|2397.2|50
1637055300000|2021-11-16 09:35:00|2397.9|2397.6|2397.3|2397|2398.1|2397.8|2397.2|2396.9|46
1637055600000|2021-11-16 09:40:00|2397.2|2396.9|2397.5|2397.2|2397.6|2397.3|2396.7|2396.4|56
1637055900000|2021-11-16 09:45:00|2397.4|2397.1|2397.9|2397.6|2398.3|2398|2397.4|2397.1|31
1637056200000|2021-11-16 09:50:00|2398|2397.7|2398.2|2397.9|2398.3|2398|2397.7|2397.4|47
1637056500000|2021-11-16 09:55:00|2398.3|2398|2398.7|2398.4|2399.1|2398.8|2398.2|2397.9|69
1637056800000|2021-11-16 10:00:00|2398.8|2398.5|2399|2398.7|2399.2|2398.9|2398.5|2398.2|38
1637057100000|2021-11-16 10:05:00|2398.9|2398.6|2397.9|2397.6|2399.1|2398.8|2397.9|2397.6|68
1637057400000|2021-11-16 10:10:00|2397.8|2397.5|2396.3|2396|2398.1|2397.8|2396.3|2396|119
1637057700000|2021-11-16 10:15:00|2396.1|2395.8|2393.9|2393.6|2396.3|2396|2393.9|2393.6|202
1637058000000|2021-11-16 10:20:00|2394|2393.7|2394.1|2393.8|2394.6|2394.3|2393.4|2393.1|248
1637058300000|2021-11-16 10:25:00|2394.2|2393.9|2394.4|2394.1|2394.7|2394.4|2393.4|2393.1|134
1637058600000|2021-11-16 10:30:00|2394.5|2394.2|2395.7|2395.4|2396|2395.7|2394.3|2394|102
1637058900000|2021-11-16 10:35:00|2395.8|2395.5|2395.7|2395.4|2396.1|2395.8|2395.3|2395|50
1637059200000|2021-11-16 10:40:00|2395.8|2395.5|2394.3|2394|2395.9|2395.6|2394.3|2394|60
1637059500000|2021-11-16 10:45:00|2394.2|2393.9|2394.6|2394.3|2395.3|2395|2394.2|2393.9|64
1637059800000|2021-11-16 10:50:00|2394.7|2394.4|2395.2|2394.9|2395.3|2395|2394.7|2394.4|26
1637060100000|2021-11-16 10:55:00|2395.1|2394.8|2394.7|2394.4|2395.7|2395.4|2394.7|2394.4|44
1637060400000|2021-11-16 11:00:00|2394.6|2394.3|2394.7|2394.4|2395.3|2395|2394.3|2394|196
1637060700000|2021-11-16 11:05:00|2394.5|2394.2|2395.3|2395|2395.6|2395.3|2394.2|2393.9|148
1637061000000|2021-11-16 11:10:00|2395.2|2394.9|2394.1|2393.8|2395.3|2395|2393.7|2393.4|87
1637061300000|2021-11-16 11:15:00|2394.2|2393.9|2394.6|2394.3|2394.6|2394.3|2394|2393.7|51
1637061600000|2021-11-16 11:20:00|2394.5|2394.2|2395.3|2395|2395.5|2395.2|2394.3|2394|60
1637061900000|2021-11-16 11:25:00|2395.4|2395.1|2396.1|2395.8|2396.5|2396.2|2395.1|2394.8|72
1637062200000|2021-11-16 11:30:00|2396.2|2395.9|2398.2|2397.9|2398.2|2397.9|2395.8|2395.5|143
1637062500000|2021-11-16 11:35:00|2398.3|2398|2398.3|2398|2399|2398.7|2397.9|2397.6|141
1637062800000|2021-11-16 11:40:00|2398.4|2398.1|2398.9|2398.6|2398.9|2398.6|2397.7|2397.4|71
1637063100000|2021-11-16 11:45:00|2399|2398.7|2399.2|2398.9|2400.3|2400|2399|2398.7|106
1637063400000|2021-11-16 11:50:00|2399.1|2398.8|2399|2398.7|2399.5|2399.2|2399|2398.7|55
1637063700000|2021-11-16 11:55:00|2399.1|2398.8|2399.7|2399.4|2400.5|2400.2|2398.8|2398.5|142
1637064000000|2021-11-16 12:00:00|2399.8|2399.5|2400.7|2400.4|2401.2|2400.9|2399.5|2399.2|133
1637064300000|2021-11-16 12:05:00|2400.8|2400.5|2400.7|2400.4|2401|2400.7|2400.3|2400|53
1637064600000|2021-11-16 12:10:00|2400.8|2400.5|2398.7|2398.4|2400.8|2400.5|2398.5|2398.2|114
1637064900000|2021-11-16 12:15:00|2398.8|2398.5|2398.5|2398.2|2398.9|2398.6|2398.3|2398|57
1637065200000|2021-11-16 12:20:00|2398.4|2398.1|2398.1|2397.8|2398.4|2398.1|2397.3|2397|79
1637065500000|2021-11-16 12:25:00|2398.2|2397.9|2398.2|2397.9|2398.5|2398.2|2398|2397.7|77
1637065800000|2021-11-16 12:30:00|2398.1|2397.8|2397.3|2397|2398.2|2397.9|2397.3|2397|66
1637066100000|2021-11-16 12:35:00|2397.1|2396.8|2396.8|2396.5|2397.5|2397.2|2396.4|2396.1|137
1637066400000|2021-11-16 12:40:00|2396.7|2396.4|2396.1|2395.8|2396.9|2396.6|2395.9|2395.6|70
1637066700000|2021-11-16 12:45:00|2396|2395.7|2395.9|2395.6|2396.6|2396.3|2395.9|2395.6|48
1637067000000|2021-11-16 12:50:00|2396|2395.7|2396.5|2396.2|2396.5|2396.2|2395.5|2395.2|112
1637067300000|2021-11-16 12:55:00|2396.3|2396|2397.3|2397|2397.4|2397.1|2396.3|2396|77
1637067600000|2021-11-16 13:00:00|2397.6|2397.3|2399.7|2399.4|2400.1|2399.8|2397.6|2397.3|286
1637067900000|2021-11-16 13:05:00|2399.8|2399.5|2399.3|2399|2399.9|2399.6|2399|2398.7|147
1637068200000|2021-11-16 13:10:00|2399.2|2398.9|2398.1|2397.8|2399.2|2398.9|2398.1|2397.8|87
1637068500000|2021-11-16 13:15:00|2398|2397.7|2398.1|2397.8|2398.5|2398.2|2397.7|2397.4|46
1637068800000|2021-11-16 13:20:00|2398|2397.7|2398.4|2398.1|2398.6|2398.3|2397.8|2397.5|45
1637069100000|2021-11-16 13:25:00|2398.5|2398.2|2398.3|2398|2399.1|2398.8|2397.9|2397.6|142
1637069400000|2021-11-16 13:30:00|2398.2|2397.9|2398.2|2397.9|2400.7|2400.4|2396.4|2396.1|852
1637069700000|2021-11-16 13:35:00|2398.3|2398|2400.6|2400.3|2400.9|2400.6|2398.3|2398|440
1637070000000|2021-11-16 13:40:00|2400.2|2399.9|2397.4|2397.1|2400.9|2400.6|2397.4|2397.1|378
1637070300000|2021-11-16 13:45:00|2397.5|2397.2|2397.4|2397.1|2397.7|2397.4|2395.9|2395.6|460
1637070600000|2021-11-16 13:50:00|2397.2|2396.9|2397.3|2397|2398|2397.7|2397|2396.7|126
1637070900000|2021-11-16 13:55:00|2397.2|2396.9|2396.9|2396.6|2398.8|2398.5|2396.7|2396.4|252
1637071200000|2021-11-16 14:00:00|2396.8|2396.5|2395.4|2395.1|2396.8|2396.5|2394.7|2394.4|452
1637071500000|2021-11-16 14:05:00|2395.1|2394.8|2395.6|2395.3|2396.4|2396.1|2395.1|2394.8|259
1637071800000|2021-11-16 14:10:00|2395.7|2395.4|2393.2|2392.9|2396.4|2396.1|2393.1|2392.8|560
1637072100000|2021-11-16 14:15:00|2393.1|2392.8|2393.8|2393.5|2394.2|2393.9|2392.1|2391.8|686
1637072400000|2021-11-16 14:20:00|2393.7|2393.4|2394.8|2394.5|2395.8|2395.5|2393.6|2393.3|476
1637072700000|2021-11-16 14:25:00|2394.7|2394.4|2393.3|2393|2394.8|2394.5|2392.6|2392.3|709
1637073000000|2021-11-16 14:30:00|2394.1|2393.8|2387.6|2387.3|2396.3|2396|2385.8|2385.5|8107
1637073300000|2021-11-16 14:35:00|2387.1|2386.8|2387.6|2387.3|2393|2392.7|2385.8|2385.5|6603
1637073600000|2021-11-16 14:40:00|2387.9|2387.6|2391.3|2391|2391.5|2391.2|2385.4|2385.1|3691
1637073900000|2021-11-16 14:45:00|2391.4|2391.1|2396.3|2396|2396.9|2396.6|2390.3|2390|4148
1637074200000|2021-11-16 14:50:00|2396.4|2396.1|2397.9|2397.6|2400.2|2399.9|2393.3|2393|4487
1637074500000|2021-11-16 14:55:00|2397.8|2397.5|2390.9|2390.6|2399.9|2399.6|2389.7|2389.4|3282
1637074800000|2021-11-16 15:00:00|2391|2390.7|2393.7|2393.4|2396.1|2395.8|2390.1|2389.8|2513
1637075100000|2021-11-16 15:05:00|2393.2|2392.9|2389.5|2389.2|2394.8|2394.5|2388.1|2387.8|2540
1637075400000|2021-11-16 15:10:00|2389.6|2389.3|2389.2|2388.9|2391.3|2391|2387.7|2387.4|2215
1637075700000|2021-11-16 15:15:00|2389.1|2388.8|2389.5|2389.2|2390.9|2390.6|2386.6|2386.3|1909
1637076000000|2021-11-16 15:20:00|2389.6|2389.3|2389.9|2389.6|2391.2|2390.9|2388.5|2388.2|1461
1637076300000|2021-11-16 15:25:00|2389.7|2389.4|2389.7|2389.4|2392.6|2392.3|2389|2388.7|1788
1637076600000|2021-11-16 15:30:00|2389.8|2389.5|2394.9|2394.6|2395|2394.7|2389.6|2389.3|1920
1637076900000|2021-11-16 15:35:00|2395|2394.7|2394.5|2394.2|2398.2|2397.9|2394|2393.7|2715
1637077200000|2021-11-16 15:40:00|2394.6|2394.3|2393.3|2393|2395.6|2395.3|2390.9|2390.6|1430
1637077500000|2021-11-16 15:45:00|2393.5|2393.2|2390.9|2390.6|2394.5|2394.2|2390.8|2390.5|1221
1637077800000|2021-11-16 15:50:00|2391|2390.7|2393.6|2393.3|2394.3|2394|2389.7|2389.4|1003
1637078100000|2021-11-16 15:55:00|2393.7|2393.4|2395.8|2395.5|2395.9|2395.6|2392.9|2392.6|1064
1637078400000|2021-11-16 16:00:00|2395.7|2395.4|2394.8|2394.5|2396.2|2395.9|2394.1|2393.8|810
1637078700000|2021-11-16 16:05:00|2394.5|2394.2|2396.1|2395.8|2396.2|2395.9|2394|2393.7|673
1637079000000|2021-11-16 16:10:00|2396.2|2395.9|2395.3|2395|2396.3|2396|2393.2|2392.9|1011
1637079300000|2021-11-16 16:15:00|2395.2|2394.9|2395.2|2394.9|2397.8|2397.5|2394.7|2394.4|1180
1637079600000|2021-11-16 16:20:00|2395.3|2395|2395.4|2395.1|2396.5|2396.2|2394.2|2393.9|964
1637079900000|2021-11-16 16:25:00|2395.5|2395.2|2395.3|2395|2395.7|2395.4|2394.4|2394.1|578
1637080200000|2021-11-16 16:30:00|2395.4|2395.1|2394|2393.7|2396.4|2396.1|2393.8|2393.5|979
1637080500000|2021-11-16 16:35:00|2394.1|2393.8|2394.4|2394.1|2394.4|2394.1|2393.4|2393.1|865
1637080800000|2021-11-16 16:40:00|2394.3|2394|2395.8|2395.5|2396.8|2396.5|2394.1|2393.8|1086
1637081100000|2021-11-16 16:45:00|2395.9|2395.6|2398.7|2398.4|2398.7|2398.4|2395.5|2395.2|826
1637081400000|2021-11-16 16:50:00|2398.6|2398.3|2400.9|2400.6|2401.3|2401|2398.2|2397.9|1240
1637081700000|2021-11-16 16:55:00|2400.8|2400.5|2401.8|2401.5|2402.1|2401.8|2400.5|2400.2|1181
1637082000000|2021-11-16 17:00:00|2401.9|2401.6|2403.5|2403.2|2404.4|2404.1|2401.7|2401.4|1253
1637082300000|2021-11-16 17:05:00|2403.4|2403.1|2402.8|2402.5|2404.2|2403.9|2402.4|2402.1|1001
1637082600000|2021-11-16 17:10:00|2402.7|2402.4|2403.8|2403.5|2404.2|2403.9|2402|2401.7|666
1637082900000|2021-11-16 17:15:00|2403.9|2403.6|2403.7|2403.4|2405.2|2404.9|2403.7|2403.4|878
1637083200000|2021-11-16 17:20:00|2403.8|2403.5|2403.5|2403.2|2403.9|2403.6|2402.7|2402.4|606
1637083500000|2021-11-16 17:25:00|2403.6|2403.3|2406.3|2406|2406.5|2406.2|2403.1|2402.8|1344
1637083800000|2021-11-16 17:30:00|2406.2|2405.9|2406.9|2406.6|2407|2406.7|2404.5|2404.2|1185
1637084100000|2021-11-16 17:35:00|2407|2406.7|2407|2406.7|2409.3|2409|2406.8|2406.5|1237
1637084400000|2021-11-16 17:40:00|2406.9|2406.6|2408.1|2407.8|2408.5|2408.2|2406.5|2406.2|821
1637084700000|2021-11-16 17:45:00|2407.9|2407.6|2407.6|2407.3|2408.2|2407.9|2406.4|2406.1|696
1637085000000|2021-11-16 17:50:00|2407.5|2407.2|2406.4|2406.1|2407.7|2407.4|2405.6|2405.3|482
1637085300000|2021-11-16 17:55:00|2406.3|2406|2406.5|2406.2|2406.7|2406.4|2405.1|2404.8|432
1637085600000|2021-11-16 18:00:00|2406.6|2406.3|2407.7|2407.4|2407.7|2407.4|2406|2405.7|422
1637085900000|2021-11-16 18:05:00|2407.6|2407.3|2406.4|2406.1|2408.1|2407.8|2406.3|2406|477
1637086200000|2021-11-16 18:10:00|2406.3|2406|2405.1|2404.8|2407.1|2406.8|2404.7|2404.4|653
1637086500000|2021-11-16 18:15:00|2405.2|2404.9|2405.7|2405.4|2407.1|2406.8|2404.9|2404.6|711
1637086800000|2021-11-16 18:20:00|2405.6|2405.3|2405.7|2405.4|2406.3|2406|2405.1|2404.8|350
1637087100000|2021-11-16 18:25:00|2405.6|2405.3|2405|2404.7|2405.8|2405.5|2404.4|2404.1|441
1637087400000|2021-11-16 18:30:00|2405.1|2404.8|2404.7|2404.4|2405.8|2405.5|2403.9|2403.6|586
1637087700000|2021-11-16 18:35:00|2404.6|2404.3|2404.1|2403.8|2405.1|2404.8|2403.3|2403|757
1637088000000|2021-11-16 18:40:00|2404|2403.7|2403.7|2403.4|2404.1|2403.8|2403.2|2402.9|487
1637088300000|2021-11-16 18:45:00|2403.8|2403.5|2402.8|2402.5|2403.8|2403.5|2401.7|2401.4|888
1637088600000|2021-11-16 18:50:00|2402.9|2402.6|2403.4|2403.1|2404|2403.7|2402.5|2402.2|449
1637088900000|2021-11-16 18:55:00|2403.5|2403.2|2402.9|2402.6|2403.8|2403.5|2401.9|2401.6|471
1637089200000|2021-11-16 19:00:00|2402.8|2402.5|2402.9|2402.6|2404.3|2404|2402.4|2402.1|753
1637089500000|2021-11-16 19:05:00|2402.8|2402.5|2402|2401.7|2402.9|2402.6|2401.4|2401.1|605
1637089800000|2021-11-16 19:10:00|2401.9|2401.6|2401.7|2401.4|2402.6|2402.3|2401.2|2400.9|430
1637090100000|2021-11-16 19:15:00|2401.6|2401.3|2403|2402.7|2403.1|2402.8|2401.3|2401|466
1637090400000|2021-11-16 19:20:00|2402.9|2402.6|2404.5|2404.2|2404.5|2404.2|2402.3|2402|688
1637090700000|2021-11-16 19:25:00|2404.4|2404.1|2405.9|2405.6|2406.2|2405.9|2404.2|2403.9|642
1637091000000|2021-11-16 19:30:00|2405.8|2405.5|2407.4|2407.1|2408.4|2408.1|2405.6|2405.3|1044
1637091300000|2021-11-16 19:35:00|2407.5|2407.2|2408.1|2407.8|2408.8|2408.5|2406.7|2406.4|921
1637091600000|2021-11-16 19:40:00|2408|2407.7|2406.4|2406.1|2408.6|2408.3|2405.7|2405.4|808
1637091900000|2021-11-16 19:45:00|2406.3|2406|2405.1|2404.8|2406.9|2406.6|2404.8|2404.5|584
1637092200000|2021-11-16 19:50:00|2405.2|2404.9|2404.7|2404.4|2406.4|2406.1|2404.6|2404.3|446
1637092500000|2021-11-16 19:55:00|2404.8|2404.5|2405.4|2405.1|2405.5|2405.2|2404|2403.7|561
1637092800000|2021-11-16 20:00:00|2405.5|2405.2|2404.5|2404.2|2405.9|2405.6|2404.3|2404|632
1637093100000|2021-11-16 20:05:00|2404.4|2404.1|2405.6|2405.3|2406.9|2406.6|2404.2|2403.9|601
1637093400000|2021-11-16 20:10:00|2405.7|2405.4|2405|2404.7|2406.2|2405.9|2403.1|2402.8|894
1637093700000|2021-11-16 20:15:00|2404.9|2404.6|2404|2403.7|2406.2|2405.9|2403.8|2403.5|765
1637094000000|2021-11-16 20:20:00|2403.9|2403.6|2403|2402.7|2404.4|2404.1|2402.8|2402.5|381
1637094300000|2021-11-16 20:25:00|2402.9|2402.6|2402.7|2402.4|2404.3|2404|2402.4|2402.1|713
1637094600000|2021-11-16 20:30:00|2402.8|2402.5|2403.9|2403.6|2404.5|2404.2|2402.1|2401.8|814
1637094900000|2021-11-16 20:35:00|2403.8|2403.5|2401.9|2401.6|2404.6|2404.3|2401.6|2401.3|766
1637095200000|2021-11-16 20:40:00|2401.8|2401.5|2402.1|2401.8|2402.7|2402.4|2400.9|2400.6|1202
1637095500000|2021-11-16 20:45:00|2402|2401.7|2403.4|2403.1|2405.2|2404.9|2401.6|2401.3|2384
1637095800000|2021-11-16 20:50:00|2403.6|2403.3|2404.2|2403.9|2405.2|2404.9|2402.5|2402.2|3116
1637096100000|2021-11-16 20:55:00|2404.4|2404.1|2405.6|2405.3|2406.3|2406|2402.9|2402.6|12127
1637096400000|2021-11-16 21:00:00|2405.5|2405.2|2405.4|2405.1|2406.3|2406|2404.4|2404.1|2779
1637096700000|2021-11-16 21:05:00|2405.3|2405|2404.6|2404.3|2405.9|2405.6|2404.3|2404|786
1637097000000|2021-11-16 21:10:00|2404.5|2404.2|2404.7|2404.4|2405|2404.7|2404.2|2403.9|405
1637097300000|2021-11-16 21:15:00|2404.9|2404.6|2406.2|2405.9|2406.2|2405.9|2404.7|2404.4|245
1637097600000|2021-11-16 21:20:00|2406.3|2406|2406.4|2406.1|2406.7|2406.4|2406.1|2405.8|153
1637097900000|2021-11-16 21:25:00|2406.3|2406|2405.9|2405.6|2406.7|2406.4|2405.8|2405.5|144
1637098200000|2021-11-16 21:30:00|2405.8|2405.5|2404.7|2404.4|2405.8|2405.5|2404.7|2404.4|104
1637098500000|2021-11-16 21:35:00|2404.8|2404.5|2404.7|2404.4|2405.2|2404.9|2404.7|2404.4|68
1637098800000|2021-11-16 21:40:00|2404.8|2404.5|2404.3|2404|2404.8|2404.5|2404.2|2403.9|75
1637099100000|2021-11-16 21:45:00|2404.2|2403.9|2403.5|2403.2|2404.3|2404|2403.4|2403.1|95
1637099400000|2021-11-16 21:50:00|2403.4|2403.1|2403.9|2403.6|2404.2|2403.9|2403.3|2403|121
1637099700000|2021-11-16 21:55:00|2404|2403.7|2404.3|2403.5|2404.4|2404|2403.8|2403.5|63
1637100000000|2021-11-16 22:00:00|2404.4|2403.6|2404.6|2403.8|2404.6|2403.8|2404.3|2403.5|0
1637100300000|2021-11-16 22:05:00|2404.5|2403.7|2404.6|2403.8|2404.6|2403.8|2404.5|2403.7|0
1637100600000|2021-11-16 22:10:00|2404.5|2403.7|2404.6|2403.8|2404.6|2403.8|2404.5|2403.7|0
1637100900000|2021-11-16 22:15:00|2404.7|2403.9|2404.7|2403.9|2404.7|2403.9|2404.5|2403.7|0
1637101200000|2021-11-16 22:20:00|2404.6|2403.8|2404.6|2403.8|2404.7|2403.9|2404.6|2403.8|0
1637101500000|2021-11-16 22:25:00|2404.7|2403.9|2404.7|2403.9|2404.7|2403.9|2404.6|2403.8|0
1637101800000|2021-11-16 22:30:00|2404.8|2404|2404.7|2403.9|2404.8|2404|2404.7|2403.9|0
1637102100000|2021-11-16 22:35:00|2404.6|2403.8|2404.6|2403.8|2404.6|2403.8|2404.6|2403.8|0
1637102400000|2021-11-16 22:40:00|2404.7|2403.9|2404.7|2403.9|2404.7|2403.9|2404.6|2403.8|0
1637102700000|2021-11-16 22:45:00|2404.8|2404|2404.7|2403.9|2404.8|2404|2404.7|2403.9|0
1637103000000|2021-11-16 22:50:00|2404.6|2403.8|2404.7|2403.9|2404.8|2404|2404.6|2403.8|0
1637103600000|2021-11-16 23:00:00|2404.4|2404.1|2404.1|2403.8|2404.8|2404.5|2404.1|2403.8|83
1637103900000|2021-11-16 23:05:00|2404.2|2403.9|2404.5|2404.2|2404.6|2404.3|2403.9|2403.6|18
1637104200000|2021-11-16 23:10:00|2404.6|2404.3|2404.9|2404.6|2404.9|2404.6|2404.5|2404.2|42
1637104500000|2021-11-16 23:15:00|2404.6|2404.3|2402.4|2402.1|2404.6|2404.3|2402.4|2402.1|124
1637104800000|2021-11-16 23:20:00|2402.5|2402.2|2402.7|2402.4|2402.8|2402.5|2402.4|2402.1|44
1637105100000|2021-11-16 23:25:00|2402.8|2402.5|2403.4|2403.1|2403.4|2403.1|2402.6|2402.3|27
1637105400000|2021-11-16 23:30:00|2403.5|2403.2|2404.2|2403.9|2404.2|2403.9|2403.4|2403.1|15
1637105700000|2021-11-16 23:35:00|2404.1|2403.8|2405.1|2404.8|2405.1|2404.8|2404.1|2403.8|22
1637106000000|2021-11-16 23:40:00|2405|2404.7|2405.3|2405|2405.5|2405.2|2404.5|2404.2|41
1637106300000|2021-11-16 23:45:00|2405.4|2405.1|2405.9|2405.6|2406.1|2405.8|2405.3|2405|37
1637106600000|2021-11-16 23:50:00|2406|2405.7|2405.3|2405|2406.2|2405.9|2405.2|2404.9|37
1637106900000|2021-11-16 23:55:00|2405.4|2405.1|2405.6|2405.3|2405.6|2405.3|2405.2|2404.9|8
1637107200000|2021-11-17 00:00:00|2405.5|2405.2|2405.3|2405|2405.5|2405.2|2404.8|2404.5|17
1637107500000|2021-11-17 00:05:00|2405.2|2404.9|2405.6|2405.3|2405.9|2405.6|2405.1|2404.8|18
1637107800000|2021-11-17 00:10:00|2405.5|2405.2|2405.4|2405.1|2406|2405.7|2405.3|2405|8
1637108100000|2021-11-17 00:15:00|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2404.9|2404.6|70
1637108400000|2021-11-17 00:20:00|2405.3|2405|2404.7|2404.4|2405.4|2405.1|2404.7|2404.4|24
1637108700000|2021-11-17 00:25:00|2404.6|2404.3|2403.7|2403.4|2404.7|2404.4|2403.3|2403|68
1637109000000|2021-11-17 00:30:00|2403.8|2403.5|2404.4|2404.1|2404.4|2404.1|2403.6|2403.3|31
1637109300000|2021-11-17 00:35:00|2404.5|2404.2|2404.5|2404.2|2404.7|2404.4|2404|2403.7|28
1637109600000|2021-11-17 00:40:00|2404.4|2404.1|2403.9|2403.6|2404.7|2404.4|2403.9|2403.6|43
1637109900000|2021-11-17 00:45:00|2404|2403.7|2403.4|2403.1|2404.2|2403.9|2403.3|2403|23
1637110200000|2021-11-17 00:50:00|2403.5|2403.2|2404.2|2403.9|2404.2|2403.9|2403.4|2403.1|15
1637110500000|2021-11-17 00:55:00|2404.1|2403.8|2404|2403.7|2404.3|2404|2403.6|2403.3|22
1637110800000|2021-11-17 01:00:00|2403.9|2403.6|2404|2403.7|2404.3|2404|2403.3|2403|77
1637111100000|2021-11-17 01:05:00|2403.9|2403.6|2403.3|2403|2403.9|2403.6|2403.2|2402.9|17
1637111400000|2021-11-17 01:10:00|2403.4|2403.1|2403.6|2403.3|2403.7|2403.4|2403.2|2402.9|26
1637111700000|2021-11-17 01:15:00|2403.5|2403.2|2404.1|2403.8|2404.2|2403.9|2403.5|2403.2|21
1637112000000|2021-11-17 01:20:00|2404|2403.7|2403.5|2403.2|2404.3|2404|2403.5|2403.2|15
1637112300000|2021-11-17 01:25:00|2403.4|2403.1|2403.5|2403.2|2403.8|2403.5|2403.3|2403|8
1637112600000|2021-11-17 01:30:00|2403.4|2403.1|2403.3|2403|2403.9|2403.6|2403.2|2402.9|22
1637112900000|2021-11-17 01:35:00|2403.4|2403.1|2402.8|2402.5|2403.8|2403.5|2402.8|2402.5|50
1637113200000|2021-11-17 01:40:00|2402.9|2402.6|2402.2|2401.9|2403.1|2402.8|2402.1|2401.8|69
1637113500000|2021-11-17 01:45:00|2402.1|2401.8|2402.3|2402|2402.4|2402.1|2401.9|2401.6|99
1637113800000|2021-11-17 01:50:00|2402.2|2401.9|2402.6|2402.3|2402.9|2402.6|2402.2|2401.9|27
1637114100000|2021-11-17 01:55:00|2402.5|2402.2|2402.3|2402|2402.6|2402.3|2402.1|2401.8|29
1637114400000|2021-11-17 02:00:00|2402.2|2401.9|2401.6|2401.3|2402.5|2402.2|2401.5|2401.2|48
1637114700000|2021-11-17 02:05:00|2401.5|2401.2|2402.1|2401.8|2402.1|2401.8|2401.4|2401.1|95
1637115000000|2021-11-17 02:10:00|2402|2401.7|2402.6|2402.3|2402.7|2402.4|2401.9|2401.6|37
1637115300000|2021-11-17 02:15:00|2402.7|2402.4|2402.9|2402.6|2402.9|2402.6|2402.3|2402|30
1637115600000|2021-11-17 02:20:00|2403|2402.7|2403.1|2402.8|2403.2|2402.9|2402.8|2402.5|20
1637115900000|2021-11-17 02:25:00|2403|2402.7|2402.8|2402.5|2403.1|2402.8|2402.6|2402.3|11
1637116200000|2021-11-17 02:30:00|2402.9|2402.6|2402.8|2402.5|2403|2402.7|2402.6|2402.3|38
1637116500000|2021-11-17 02:35:00|2402.9|2402.6|2403|2402.7|2403.2|2402.9|2402.8|2402.5|6
1637116800000|2021-11-17 02:40:00|2402.9|2402.6|2402.7|2402.4|2402.9|2402.6|2402.5|2402.2|34
1637117100000|2021-11-17 02:45:00|2402.8|2402.5|2402.9|2402.6|2403|2402.7|2402.6|2402.3|17
1637117400000|2021-11-17 02:50:00|2402.7|2402.4|2402.3|2402|2402.8|2402.5|2402|2401.7|53
1637117700000|2021-11-17 02:55:00|2402.2|2401.9|2402.6|2402.3|2402.7|2402.4|2402.1|2401.8|10
1637118000000|2021-11-17 03:00:00|2402.5|2402.2|2403.4|2403.1|2403.4|2403.1|2402.4|2402.1|36
1637118300000|2021-11-17 03:05:00|2403.5|2403.2|2402.9|2402.6|2403.8|2403.5|2402.8|2402.5|71
1637118600000|2021-11-17 03:10:00|2403|2402.7|2402.3|2402|2403|2402.7|2401.9|2401.6|27
1637118900000|2021-11-17 03:15:00|2402.2|2401.9|2401.1|2400.8|2402.2|2401.9|2401|2400.7|64
1637119200000|2021-11-17 03:20:00|2401|2400.7|2398.8|2398.5|2401|2400.7|2398.7|2398.4|209
1637119500000|2021-11-17 03:25:00|2398.9|2398.6|2399.2|2398.9|2399.6|2399.3|2398.6|2398.3|56
1637119800000|2021-11-17 03:30:00|2399.3|2399|2399.7|2399.4|2399.7|2399.4|2399.2|2398.9|73
1637120100000|2021-11-17 03:35:00|2399.8|2399.5|2398.8|2398.5|2400|2399.7|2398.7|2398.4|94
1637120400000|2021-11-17 03:40:00|2398.6|2398.3|2397.3|2397|2398.8|2398.5|2397.3|2397|258
1637120700000|2021-11-17 03:45:00|2397.4|2397.1|2397.8|2397.5|2398|2397.7|2397.1|2396.8|99
1637121000000|2021-11-17 03:50:00|2397.9|2397.6|2398.4|2398.1|2398.5|2398.2|2397.8|2397.5|32
1637121300000|2021-11-17 03:55:00|2398.5|2398.2|2398.3|2398|2398.5|2398.2|2398.1|2397.8|27
1637121600000|2021-11-17 04:00:00|2398.4|2398.1|2399.1|2398.8|2399.2|2398.9|2398.4|2398.1|48
1637121900000|2021-11-17 04:05:00|2399|2398.7|2399.1|2398.8|2399.4|2399.1|2398.9|2398.6|12
1637122200000|2021-11-17 04:10:00|2399|2398.7|2399.6|2399.3|2399.9|2399.6|2399|2398.7|63
1637122500000|2021-11-17 04:15:00|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.5|2399.2|25
1637122800000|2021-11-17 04:20:00|2399.6|2399.3|2399|2398.7|2399.6|2399.3|2399|2398.7|11
1637123100000|2021-11-17 04:25:00|2399.1|2398.8|2399.3|2399|2399.3|2399|2399|2398.7|2
1637123400000|2021-11-17 04:30:00|2399.1|2398.8|2398.7|2398.4|2399.2|2398.9|2398.6|2398.3|19
1637123700000|2021-11-17 04:35:00|2398.8|2398.5|2398.6|2398.3|2398.9|2398.6|2398.5|2398.2|29
1637124000000|2021-11-17 04:40:00|2398.7|2398.4|2398.9|2398.6|2399.1|2398.8|2398.7|2398.4|28
1637124300000|2021-11-17 04:45:00|2398.8|2398.5|2399.4|2399.1|2399.5|2399.2|2398.8|2398.5|20
1637124600000|2021-11-17 04:50:00|2399.3|2399|2399.6|2399.3|2399.6|2399.3|2399.1|2398.8|21
1637124900000|2021-11-17 04:55:00|2399.5|2399.2|2399.5|2399.2|2399.7|2399.4|2399.4|2399.1|49
1637125200000|2021-11-17 05:00:00|2399.7|2399.4|2399.7|2399.4|2400.3|2400|2399.6|2399.3|37
1637125500000|2021-11-17 05:05:00|2399.8|2399.5|2400.3|2400|2400.4|2400.1|2399.7|2399.4|36
1637125800000|2021-11-17 05:10:00|2400.4|2400.1|2399.8|2399.5|2400.4|2400.1|2399.8|2399.5|46
1637126100000|2021-11-17 05:15:00|2399.9|2399.6|2399.4|2399.1|2400.1|2399.8|2399.4|2399.1|12
1637126400000|2021-11-17 05:20:00|2399.5|2399.2|2399.5|2399.2|2399.7|2399.4|2399.2|2398.9|20
1637126700000|2021-11-17 05:25:00|2399.4|2399.1|2399|2398.7|2399.5|2399.2|2398.9|2398.6|15
1637127000000|2021-11-17 05:30:00|2398.9|2398.6|2399.8|2399.5|2399.9|2399.6|2398.9|2398.6|9
1637127300000|2021-11-17 05:35:00|2399.7|2399.4|2399.9|2399.6|2400.7|2400.4|2399.7|2399.4|36
1637127600000|2021-11-17 05:40:00|2400|2399.7|2399.7|2399.4|2400.2|2399.9|2399.7|2399.4|14
1637127900000|2021-11-17 05:45:00|2399.6|2399.3|2399.4|2399.1|2399.7|2399.4|2399.2|2398.9|11
1637128200000|2021-11-17 05:50:00|2399.3|2399|2399.2|2398.9|2399.5|2399.2|2399|2398.7|8
1637128500000|2021-11-17 05:55:00|2399.3|2399|2398.7|2398.4|2399.6|2399.3|2398.6|2398.3|59
1637128800000|2021-11-17 06:00:00|2398.6|2398.3|2399.2|2398.9|2399.2|2398.9|2398.6|2398.3|52
1637129100000|2021-11-17 06:05:00|2399.3|2399|2398.8|2398.5|2399.3|2399|2398.8|2398.5|14
1637129400000|2021-11-17 06:10:00|2398.6|2398.3|2398.8|2398.5|2398.9|2398.6|2398.4|2398.1|18
1637129700000|2021-11-17 06:15:00|2398.9|2398.6|2399.5|2399.2|2399.5|2399.2|2398.6|2398.3|12
1637130000000|2021-11-17 06:20:00|2399.6|2399.3|2400.2|2399.9|2400.2|2399.9|2399.5|2399.2|10
1637130300000|2021-11-17 06:25:00|2400.3|2400|2400.8|2400.5|2400.8|2400.5|2400.1|2399.8|33
1637130600000|2021-11-17 06:30:00|2400.7|2400.4|2400.4|2400.1|2401|2400.7|2400.4|2400.1|24
1637130900000|2021-11-17 06:35:00|2400.5|2400.2|2401.4|2401.1|2401.5|2401.2|2400.4|2400.1|21
1637131200000|2021-11-17 06:40:00|2401.3|2401|2400.5|2400.2|2401.5|2401.2|2400.4|2400.1|35
1637131500000|2021-11-17 06:45:00|2400.6|2400.3|2400.8|2400.5|2400.9|2400.6|2400.6|2400.3|6
1637131800000|2021-11-17 06:50:00|2400.9|2400.6|2401.2|2400.9|2401.3|2401|2400.7|2400.4|20
1637132100000|2021-11-17 06:55:00|2401.3|2401|2401.1|2400.8|2401.4|2401.1|2400.8|2400.5|46
1637132400000|2021-11-17 07:00:00|2401|2400.7|2401.2|2400.9|2401.7|2401.4|2401|2400.7|70
1637132700000|2021-11-17 07:05:00|2401.3|2401|2400.2|2399.9|2401.4|2401.1|2400|2399.7|26
1637133000000|2021-11-17 07:10:00|2400.1|2399.8|2400|2399.7|2400.5|2400.2|2399.7|2399.4|23
1637133300000|2021-11-17 07:15:00|2400.1|2399.8|2398.7|2398.4|2400.2|2399.9|2398.7|2398.4|119
1637133600000|2021-11-17 07:20:00|2398.6|2398.3|2399.9|2399.6|2399.9|2399.6|2398.6|2398.3|35
1637133900000|2021-11-17 07:25:00|2400|2399.7|2400.1|2399.8|2400.2|2399.9|2399.6|2399.3|37
1637134200000|2021-11-17 07:30:00|2400.2|2399.9|2400.5|2400.2|2400.5|2400.2|2399.9|2399.6|25
1637134500000|2021-11-17 07:35:00|2400.6|2400.3|2400.1|2399.8|2400.8|2400.5|2399.7|2399.4|33
1637134800000|2021-11-17 07:40:00|2400.2|2399.9|2399.7|2399.4|2400.2|2399.9|2399.6|2399.3|14
1637135100000|2021-11-17 07:45:00|2399.6|2399.3|2400.1|2399.8|2400.2|2399.9|2399.4|2399.1|15
1637135400000|2021-11-17 07:50:00|2400.2|2399.9|2400.6|2400.3|2401.1|2400.8|2400|2399.7|56
1637135700000|2021-11-17 07:55:00|2400.5|2400.2|2400.8|2400.5|2401.9|2401.6|2400.5|2400.2|132
1637136000000|2021-11-17 08:00:00|2400.9|2400.6|2400.8|2400.5|2402.1|2401.8|2400|2399.7|216
1637136300000|2021-11-17 08:05:00|2400.9|2400.6|2402.6|2402.3|2402.7|2402.4|2400.9|2400.6|101
1637136600000|2021-11-17 08:10:00|2402.5|2402.2|2403.3|2403|2404|2403.7|2402.5|2402.2|135
1637136900000|2021-11-17 08:15:00|2403.4|2403.1|2403.8|2403.5|2404.2|2403.9|2403.2|2402.9|92
1637137200000|2021-11-17 08:20:00|2403.9|2403.6|2405.4|2405.1|2405.4|2405.1|2403.8|2403.5|151
1637137500000|2021-11-17 08:25:00|2405.3|2405|2405.3|2405|2405.8|2405.5|2405|2404.7|93
1637137800000|2021-11-17 08:30:00|2405.4|2405.1|2404.2|2403.9|2405.4|2405.1|2404|2403.7|66
1637138100000|2021-11-17 08:35:00|2404.1|2403.8|2402.8|2402.5|2404.1|2403.8|2402.8|2402.5|104
1637138400000|2021-11-17 08:40:00|2402.7|2402.4|2403.6|2403.3|2403.7|2403.4|2402.7|2402.4|48
1637138700000|2021-11-17 08:45:00|2403.5|2403.2|2403.8|2403.5|2404.3|2404|2403.5|2403.2|51
1637139000000|2021-11-17 08:50:00|2403.7|2403.4|2403.9|2403.6|2404|2403.7|2403.2|2402.9|47
1637139300000|2021-11-17 08:55:00|2403.8|2403.5|2403.8|2403.5|2404|2403.7|2403.6|2403.3|8
1637139600000|2021-11-17 09:00:00|2403.7|2403.4|2404.2|2403.9|2404.2|2403.9|2403.5|2403.2|73
1637139900000|2021-11-17 09:05:00|2404.3|2404|2402.7|2402.4|2404.8|2404.5|2402.6|2402.3|73
1637140200000|2021-11-17 09:10:00|2402.9|2402.6|2402.6|2402.3|2403.1|2402.8|2402.5|2402.2|41
1637140500000|2021-11-17 09:15:00|2402.5|2402.2|2401.9|2401.6|2402.6|2402.3|2401.7|2401.4|42
1637140800000|2021-11-17 09:20:00|2401.8|2401.5|2401.8|2401.5|2402|2401.7|2401.3|2401|43
1637141100000|2021-11-17 09:25:00|2401.7|2401.4|2401|2400.7|2401.7|2401.4|2400.9|2400.6|65
1637141400000|2021-11-17 09:30:00|2400.9|2400.6|2400.3|2400|2401|2400.7|2400|2399.7|61
1637141700000|2021-11-17 09:35:00|2400.4|2400.1|2398.8|2398.5|2400.4|2400.1|2398.6|2398.3|152
1637142000000|2021-11-17 09:40:00|2398.7|2398.4|2399.4|2399.1|2399.8|2399.5|2398.7|2398.4|41
1637142300000|2021-11-17 09:45:00|2399.5|2399.2|2399.7|2399.4|2399.9|2399.6|2399.5|2399.2|49
1637142600000|2021-11-17 09:50:00|2399.6|2399.3|2399.6|2399.3|2399.9|2399.6|2399|2398.7|34
1637142900000|2021-11-17 09:55:00|2399.5|2399.2|2399.6|2399.3|2399.7|2399.4|2399.2|2398.9|54
1637143200000|2021-11-17 10:00:00|2399.7|2399.4|2399.6|2399.3|2399.8|2399.5|2399.3|2399|33
1637143500000|2021-11-17 10:05:00|2399.5|2399.2|2399.5|2399.2|2399.6|2399.3|2399.2|2398.9|26
1637143800000|2021-11-17 10:10:00|2399.4|2399.1|2398.4|2398.1|2399.5|2399.2|2398.3|2398|89
1637144100000|2021-11-17 10:15:00|2398.3|2398|2399|2398.7|2399.1|2398.8|2398|2397.7|56
1637144400000|2021-11-17 10:20:00|2398.9|2398.6|2398.6|2398.3|2399.5|2399.2|2398.6|2398.3|30
1637144700000|2021-11-17 10:25:00|2398.5|2398.2|2399.5|2399.2|2399.9|2399.6|2398.4|2398.1|155
1637145000000|2021-11-17 10:30:00|2399.6|2399.3|2399.7|2399.4|2399.8|2399.5|2399.1|2398.8|23
1637145300000|2021-11-17 10:35:00|2399.8|2399.5|2399.2|2398.9|2400|2399.7|2399.2|2398.9|22
1637145600000|2021-11-17 10:40:00|2399.3|2399|2399.2|2398.9|2399.6|2399.3|2398.9|2398.6|23
1637145900000|2021-11-17 10:45:00|2399.3|2399|2399.1|2398.8|2399.4|2399.1|2399.1|2398.8|35
1637146200000|2021-11-17 10:50:00|2399.2|2398.9|2398.8|2398.5|2399.3|2399|2398.7|2398.4|47
1637146500000|2021-11-17 10:55:00|2399|2398.7|2398.3|2398|2399.1|2398.8|2397.5|2397.2|120
1637146800000|2021-11-17 11:00:00|2398.4|2398.1|2398.6|2398.3|2398.6|2398.3|2398.3|2398|66
1637147100000|2021-11-17 11:05:00|2398.7|2398.4|2399.2|2398.9|2399.2|2398.9|2398.2|2397.9|63
1637147400000|2021-11-17 11:10:00|2399.3|2399|2399.1|2398.8|2399.4|2399.1|2399.1|2398.8|50
1637147700000|2021-11-17 11:15:00|2399|2398.7|2399.2|2398.9|2399.4|2399.1|2399|2398.7|31
1637148000000|2021-11-17 11:20:00|2399.1|2398.8|2398.6|2398.3|2399.3|2399|2398.6|2398.3|61
1637148300000|2021-11-17 11:25:00|2398.5|2398.2|2399.3|2399|2399.3|2399|2398.3|2398|42
1637148600000|2021-11-17 11:30:00|2399.2|2398.9|2399.3|2399|2399.5|2399.2|2399.1|2398.8|39
1637148900000|2021-11-17 11:35:00|2399.2|2398.9|2399.1|2398.8|2399.3|2399|2398.9|2398.6|23
1637149200000|2021-11-17 11:40:00|2399.3|2399|2398.8|2398.5|2399.6|2399.3|2398.6|2398.3|42
1637149500000|2021-11-17 11:45:00|2398.7|2398.4|2397.9|2397.6|2398.9|2398.6|2397.7|2397.4|80
1637149800000|2021-11-17 11:50:00|2398|2397.7|2399.7|2399.4|2399.7|2399.4|2398|2397.7|132
1637150100000|2021-11-17 11:55:00|2399.8|2399.5|2400.5|2400.2|2400.6|2400.3|2399.8|2399.5|76
1637150400000|2021-11-17 12:00:00|2400.4|2400.1|2400.8|2400.5|2401.1|2400.8|2399.9|2399.6|110
1637150700000|2021-11-17 12:05:00|2400.7|2400.4|2401.4|2401.1|2401.7|2401.4|2400.4|2400.1|121
1637151000000|2021-11-17 12:10:00|2401.5|2401.2|2400.9|2400.6|2401.5|2401.2|2400.9|2400.6|58
1637151300000|2021-11-17 12:15:00|2400.8|2400.5|2402.2|2401.9|2402.4|2402.1|2400.6|2400.3|159
1637151600000|2021-11-17 12:20:00|2402.3|2402|2401.3|2401|2402.4|2402.1|2401.2|2400.9|38
1637151900000|2021-11-17 12:25:00|2401.2|2400.9|2401.6|2401.3|2401.7|2401.4|2400.7|2400.4|61
1637152200000|2021-11-17 12:30:00|2401.5|2401.2|2401.7|2401.4|2401.7|2401.4|2401|2400.7|83
1637152500000|2021-11-17 12:35:00|2401.8|2401.5|2398.9|2398.6|2401.8|2401.5|2398.8|2398.5|417
1637152800000|2021-11-17 12:40:00|2398.8|2398.5|2399.5|2399.2|2399.7|2399.4|2398|2397.7|419
1637153100000|2021-11-17 12:45:00|2399.4|2399.1|2398.3|2398|2399.4|2399.1|2398.2|2397.9|205
1637153400000|2021-11-17 12:50:00|2398.4|2398.1|2398.7|2398.4|2398.9|2398.6|2398.2|2397.9|118
1637153700000|2021-11-17 12:55:00|2398.6|2398.3|2398.2|2397.9|2398.7|2398.4|2397.8|2397.5|140
1637154000000|2021-11-17 13:00:00|2398.5|2398.2|2394.8|2394.5|2398.5|2398.2|2394.6|2394.3|720
1637154300000|2021-11-17 13:05:00|2394.7|2394.4|2393.6|2393.3|2395|2394.7|2392.5|2392.2|1113
1637154600000|2021-11-17 13:10:00|2393.5|2393.2|2393.9|2393.6|2394.6|2394.3|2392.6|2392.3|411
1637154900000|2021-11-17 13:15:00|2393.8|2393.5|2394.2|2393.9|2394.6|2394.3|2393.7|2393.4|114
1637155200000|2021-11-17 13:20:00|2394.3|2394|2396.4|2396.1|2396.7|2396.4|2394.3|2394|212
1637155500000|2021-11-17 13:25:00|2396.5|2396.2|2397.2|2396.9|2397.4|2397.1|2396.1|2395.8|113
1637155800000|2021-11-17 13:30:00|2397.1|2396.8|2396.8|2396.5|2397.7|2397.4|2396.7|2396.4|128
1637156100000|2021-11-17 13:35:00|2396.9|2396.6|2397|2396.7|2397.4|2397.1|2396.7|2396.4|102
1637156400000|2021-11-17 13:40:00|2397.1|2396.8|2395.3|2395|2397.9|2397.6|2395.3|2395|179
1637156700000|2021-11-17 13:45:00|2395.4|2395.1|2395|2394.7|2396.1|2395.8|2393.6|2393.3|365
1637157000000|2021-11-17 13:50:00|2394.9|2394.6|2397.3|2397|2397.5|2397.2|2394.9|2394.6|243
1637157300000|2021-11-17 13:55:00|2397.2|2396.9|2396.9|2396.6|2398|2397.7|2396.8|2396.5|337
1637157600000|2021-11-17 14:00:00|2397|2396.7|2395.4|2395.1|2397.1|2396.8|2395.1|2394.8|303
1637157900000|2021-11-17 14:05:00|2395.5|2395.2|2396.8|2396.5|2397.4|2397.1|2395.4|2395.1|237
1637158200000|2021-11-17 14:10:00|2396.7|2396.4|2397.7|2397.4|2397.8|2397.5|2396.2|2395.9|271
1637158500000|2021-11-17 14:15:00|2397.8|2397.5|2397.3|2397|2398.4|2398.1|2397|2396.7|467
1637158800000|2021-11-17 14:20:00|2397.4|2397.1|2397.4|2397.1|2397.8|2397.5|2396.4|2396.1|460
1637159100000|2021-11-17 14:25:00|2397.3|2397|2396.7|2396.4|2397.8|2397.5|2395.6|2395.3|665
1637159400000|2021-11-17 14:30:00|2396.6|2396.3|2392.2|2391.9|2397.5|2397.2|2391.4|2391.1|7153
1637159700000|2021-11-17 14:35:00|2392.3|2392|2387.1|2386.8|2393.9|2393.6|2386.9|2386.6|5049
1637160000000|2021-11-17 14:40:00|2387.2|2386.9|2393.6|2393.3|2393.7|2393.4|2386.7|2386.4|4454
1637160300000|2021-11-17 14:45:00|2393.5|2393.2|2390.4|2390.1|2395|2394.7|2389.1|2388.8|2994
1637160600000|2021-11-17 14:50:00|2389.6|2389.3|2383.1|2382.8|2390.9|2390.6|2382.8|2382.5|4213
1637160900000|2021-11-17 14:55:00|2383.2|2382.9|2383.8|2383.5|2385.1|2384.8|2382.7|2382.4|2525
1637161200000|2021-11-17 15:00:00|2383.6|2383.3|2387.4|2387.1|2387.4|2387.1|2382|2381.7|3020
1637161500000|2021-11-17 15:05:00|2387.5|2387.2|2382.1|2381.8|2387.5|2387.2|2380.6|2380.3|2864
1637161800000|2021-11-17 15:10:00|2382.2|2381.9|2380.1|2379.8|2383|2382.7|2377.5|2377.2|3617
1637162100000|2021-11-17 15:15:00|2380.2|2379.9|2376.1|2375.8|2381.7|2381.4|2376|2375.7|2230
1637162400000|2021-11-17 15:20:00|2376.4|2376.1|2376.5|2376.2|2376.9|2376.6|2374.5|2374.2|2699
1637162700000|2021-11-17 15:25:00|2376.6|2376.3|2378.2|2377.9|2380|2379.7|2376.4|2376.1|1699
1637163000000|2021-11-17 15:30:00|2378.6|2378.3|2381.6|2381.3|2382.1|2381.8|2378|2377.7|1838
1637163300000|2021-11-17 15:35:00|2381.7|2381.4|2383.7|2383.4|2384.1|2383.8|2380.9|2380.6|1549
1637163600000|2021-11-17 15:40:00|2383.9|2383.6|2382.7|2382.4|2384.7|2384.4|2381.9|2381.6|1994
1637163900000|2021-11-17 15:45:00|2382.9|2382.6|2382.1|2381.8|2385|2384.7|2382.1|2381.8|1884
1637164200000|2021-11-17 15:50:00|2382|2381.7|2381.9|2381.6|2383.8|2383.5|2381.4|2381.1|1463
1637164500000|2021-11-17 15:55:00|2381.8|2381.5|2382|2381.7|2383.9|2383.6|2381.1|2380.8|1150
1637164800000|2021-11-17 16:00:00|2381.9|2381.6|2379.8|2379.5|2382.3|2382|2379.2|2378.9|1423
1637165100000|2021-11-17 16:05:00|2379.9|2379.6|2383.1|2382.8|2383.4|2383.1|2379.8|2379.5|1122
1637165400000|2021-11-17 16:10:00|2382.9|2382.6|2383.1|2382.8|2383.8|2383.5|2382.8|2382.5|695
1637165700000|2021-11-17 16:15:00|2383|2382.7|2377.8|2377.5|2383.1|2382.8|2377.3|2377|1333
1637166000000|2021-11-17 16:20:00|2377.7|2377.4|2376.8|2376.5|2378.8|2378.5|2376.4|2376.1|1197
1637166300000|2021-11-17 16:25:00|2376.7|2376.4|2377.5|2377.2|2378|2377.7|2376|2375.7|1055
1637166600000|2021-11-17 16:30:00|2377.1|2376.8|2377.9|2377.6|2378.1|2377.8|2376.7|2376.4|1100
1637166900000|2021-11-17 16:35:00|2377.7|2377.4|2378.2|2377.9|2378.4|2378.1|2377|2376.7|639
1637167200000|2021-11-17 16:40:00|2378.3|2378|2378.6|2378.3|2380|2379.7|2378.2|2377.9|1419
1637167500000|2021-11-17 16:45:00|2378.7|2378.4|2379.8|2379.5|2379.9|2379.6|2378|2377.7|952
1637167800000|2021-11-17 16:50:00|2379.7|2379.4|2379.1|2378.8|2380|2379.7|2377.5|2377.2|1108
1637168100000|2021-11-17 16:55:00|2379|2378.7|2379.7|2379.4|2379.9|2379.6|2378.3|2378|922
1637168400000|2021-11-17 17:00:00|2379.8|2379.5|2376.5|2376.2|2381|2380.7|2376.4|2376.1|1669
1637168700000|2021-11-17 17:05:00|2376.4|2376.1|2373.3|2373|2376.5|2376.2|2372.8|2372.5|1443
1637169000000|2021-11-17 17:10:00|2373.2|2372.9|2372.8|2372.5|2374.5|2374.2|2372.3|2372|1224
1637169300000|2021-11-17 17:15:00|2372.9|2372.6|2372.9|2372.6|2373.5|2373.2|2371.7|2371.4|1185
1637169600000|2021-11-17 17:20:00|2372.8|2372.5|2370|2369.7|2373.9|2373.6|2369.4|2369.1|1701
1637169900000|2021-11-17 17:25:00|2369.8|2369.5|2368.8|2368.5|2371.5|2371.2|2368.6|2368.3|1348
1637170200000|2021-11-17 17:30:00|2368.9|2368.6|2370.2|2369.9|2370.8|2370.5|2367.2|2366.9|1652
1637170500000|2021-11-17 17:35:00|2370.1|2369.8|2372|2371.7|2372|2371.7|2370|2369.7|1156
1637170800000|2021-11-17 17:40:00|2371.7|2371.4|2372.3|2372|2372.9|2372.6|2370.3|2370|1005
1637171100000|2021-11-17 17:45:00|2372.2|2371.9|2373.4|2373.1|2373.8|2373.5|2371|2370.7|806
1637171400000|2021-11-17 17:50:00|2373.2|2372.9|2371.9|2371.6|2373.5|2373.2|2371.4|2371.1|658
1637171700000|2021-11-17 17:55:00|2372|2371.7|2373.4|2373.1|2374.1|2373.8|2370.8|2370.5|649
1637172000000|2021-11-17 18:00:00|2373.3|2373|2376.6|2376.3|2377.4|2377.1|2373.1|2372.8|1346
1637172300000|2021-11-17 18:05:00|2376.4|2376.1|2377.8|2377.5|2379.7|2379.4|2376.2|2375.9|1557
1637172600000|2021-11-17 18:10:00|2377.9|2377.6|2378.5|2378.2|2379.3|2379|2377|2376.7|1170
1637172900000|2021-11-17 18:15:00|2378.4|2378.1|2378|2377.7|2378.6|2378.3|2377.4|2377.1|595
1637173200000|2021-11-17 18:20:00|2378.1|2377.8|2379.6|2379.3|2379.8|2379.5|2377.6|2377.3|1834
1637173500000|2021-11-17 18:25:00|2379.5|2379.2|2378.2|2377.9|2380.4|2380.1|2378|2377.7|1266
1637173800000|2021-11-17 18:30:00|2378.3|2378|2379.2|2378.9|2379.7|2379.4|2378|2377.7|839
1637174100000|2021-11-17 18:35:00|2379.1|2378.8|2378.7|2378.4|2379.2|2378.9|2377.6|2377.3|770
1637174400000|2021-11-17 18:40:00|2378.8|2378.5|2379.7|2379.4|2379.8|2379.5|2378|2377.7|537
1637174700000|2021-11-17 18:45:00|2379.6|2379.3|2378.8|2378.5|2380.2|2379.9|2378.6|2378.3|614
1637175000000|2021-11-17 18:50:00|2378.9|2378.6|2378.1|2377.8|2379.4|2379.1|2377|2376.7|638
1637175300000|2021-11-17 18:55:00|2378|2377.7|2381.1|2380.8|2381.5|2381.2|2378|2377.7|1057
1637175600000|2021-11-17 19:00:00|2381|2380.7|2378.6|2378.3|2381|2380.7|2378.1|2377.8|879
1637175900000|2021-11-17 19:05:00|2378.3|2378|2376.7|2376.4|2378.7|2378.4|2376.4|2376.1|573
1637176200000|2021-11-17 19:10:00|2376.8|2376.5|2375.4|2375.1|2377.3|2377|2375.2|2374.9|608
1637176500000|2021-11-17 19:15:00|2375.3|2375|2372.9|2372.6|2375.5|2375.2|2372.4|2372.1|1137
1637176800000|2021-11-17 19:20:00|2372.8|2372.5|2371.7|2371.4|2372.9|2372.6|2370.5|2370.2|1312
1637177100000|2021-11-17 19:25:00|2371.6|2371.3|2372.2|2371.9|2372.7|2372.4|2370.2|2369.9|897
1637177400000|2021-11-17 19:30:00|2372|2371.7|2371.2|2370.9|2373.4|2373.1|2370.6|2370.3|962
1637177700000|2021-11-17 19:35:00|2371.3|2371|2373.3|2373|2374.4|2374.1|2371.3|2371|813
1637178000000|2021-11-17 19:40:00|2373.4|2373.1|2372.7|2372.4|2374.1|2373.8|2372.2|2371.9|580
1637178300000|2021-11-17 19:45:00|2372.6|2372.3|2376.3|2376|2376.5|2376.2|2372.6|2372.3|891
1637178600000|2021-11-17 19:50:00|2376.4|2376.1|2372.4|2372.1|2376.4|2376.1|2372|2371.7|837
1637178900000|2021-11-17 19:55:00|2372.5|2372.2|2373.9|2373.6|2374.6|2374.3|2371.7|2371.4|995
1637179200000|2021-11-17 20:00:00|2373.8|2373.5|2373.3|2373|2375.1|2374.8|2372.5|2372.2|872
1637179500000|2021-11-17 20:05:00|2373.4|2373.1|2376.1|2375.8|2376.4|2376.1|2372.6|2372.3|1322
1637179800000|2021-11-17 20:10:00|2376.2|2375.9|2376.6|2376.3|2376.7|2376.4|2374.3|2374|1341
1637180100000|2021-11-17 20:15:00|2376.7|2376.4|2376.2|2375.9|2379.3|2379|2375.9|2375.6|1053
1637180400000|2021-11-17 20:20:00|2376|2375.7|2376.9|2376.6|2378.4|2378.1|2375.9|2375.6|987
1637180700000|2021-11-17 20:25:00|2377|2376.7|2377.5|2377.2|2379.2|2378.9|2377|2376.7|1135
1637181000000|2021-11-17 20:30:00|2377.4|2377.1|2377.6|2377.3|2378.4|2378.1|2375.1|2374.8|1197
1637181300000|2021-11-17 20:35:00|2377.7|2377.4|2378.6|2378.3|2379.8|2379.5|2376.5|2376.2|1185
1637181600000|2021-11-17 20:40:00|2378.5|2378.2|2376.5|2376.2|2379|2378.7|2376.3|2376|1137
1637181900000|2021-11-17 20:45:00|2376.2|2375.9|2375.6|2375.3|2377.4|2377.1|2375.4|2375.1|1898
1637182200000|2021-11-17 20:50:00|2375.5|2375.2|2379.1|2378.8|2379.3|2379|2375.4|2375.1|2284
1637182500000|2021-11-17 20:55:00|2379|2378.7|2374.1|2373.8|2379.3|2379|2374|2373.7|10331
1637182800000|2021-11-17 21:00:00|2374|2373.7|2374.3|2374|2375.8|2375.5|2373.7|2373.4|2480
1637183100000|2021-11-17 21:05:00|2374.2|2373.9|2372|2371.7|2374.7|2374.4|2371.9|2371.6|1375
1637183400000|2021-11-17 21:10:00|2372.1|2371.8|2373.8|2373.5|2374.7|2374.4|2372|2371.7|694
1637183700000|2021-11-17 21:15:00|2374|2373.7|2373.5|2373.2|2374|2373.7|2372.7|2372.4|351
1637184000000|2021-11-17 21:20:00|2373.6|2373.3|2372.8|2372.5|2374.1|2373.8|2372.8|2372.5|236
1637184300000|2021-11-17 21:25:00|2372.9|2372.6|2373.4|2373.1|2373.5|2373.2|2372.7|2372.4|229
1637184600000|2021-11-17 21:30:00|2373.3|2373|2373.9|2373.6|2374.2|2373.9|2373.2|2372.9|224
1637184900000|2021-11-17 21:35:00|2374|2373.7|2374.4|2374.1|2374.6|2374.3|2373.9|2373.6|251
1637185200000|2021-11-17 21:40:00|2374.6|2374.3|2373.7|2373.4|2375.1|2374.8|2373.3|2373|346
1637185500000|2021-11-17 21:45:00|2373.8|2373.5|2372.9|2372.6|2374.1|2373.8|2372.9|2372.6|327
1637185800000|2021-11-17 21:50:00|2373|2372.7|2372.1|2371.8|2373|2372.7|2371.8|2371.5|253
1637186100000|2021-11-17 21:55:00|2372.2|2371.9|2371.8|2371|2372.4|2372.1|2371|2370.7|274
1637186700000|2021-11-17 22:05:00|2371.7|2370.9|2371.9|2371.1|2371.9|2371.1|2371.7|2370.9|0
1637187000000|2021-11-17 22:10:00|2371.8|2371|2371.7|2370.9|2371.9|2371.1|2371.6|2370.8|0
1637187300000|2021-11-17 22:15:00|2371.8|2371|2371.7|2370.9|2371.9|2371.1|2371.7|2370.9|0
1637187600000|2021-11-17 22:20:00|2371.6|2370.8|2371.6|2370.8|2371.6|2370.8|2371.6|2370.8|0
1637187900000|2021-11-17 22:25:00|2371.5|2370.7|2371.6|2370.8|2371.7|2370.9|2371.5|2370.7|0
1637188200000|2021-11-17 22:30:00|2371.7|2370.9|2371.6|2370.8|2371.7|2370.9|2371.6|2370.8|0
1637188500000|2021-11-17 22:35:00|2372|2371.2|2372|2371.2|2372|2371.2|2372|2371.2|0
1637188800000|2021-11-17 22:40:00|2372.4|2371.6|2372.5|2371.7|2372.5|2371.7|2372.4|2371.6|0
1637189100000|2021-11-17 22:45:00|2372.4|2371.6|2372.4|2371.6|2372.5|2371.7|2372.4|2371.6|0
1637189400000|2021-11-17 22:50:00|2372.5|2371.7|2372.5|2371.7|2372.5|2371.7|2372.4|2371.6|0
1637189700000|2021-11-17 22:55:00|2372.4|2371.6|2372.4|2371.6|2372.4|2371.6|2372.4|2371.6|0
1637190000000|2021-11-17 23:00:00|2372.3|2372|2373.8|2373.5|2374|2373.7|2372.1|2371.8|121
1637190300000|2021-11-17 23:05:00|2373.7|2373.4|2373.2|2372.9|2374.1|2373.8|2373.2|2372.9|48
1637190600000|2021-11-17 23:10:00|2373.3|2373|2372.5|2372.2|2373.5|2373.2|2372.5|2372.2|60
1637190900000|2021-11-17 23:15:00|2372.6|2372.3|2372.7|2372.4|2372.9|2372.6|2372|2371.7|67
1637191200000|2021-11-17 23:20:00|2372.8|2372.5|2372.3|2372|2372.9|2372.6|2372.1|2371.8|63
1637191500000|2021-11-17 23:25:00|2372.2|2371.9|2373.3|2373|2373.4|2373.1|2371.9|2371.6|51
1637191800000|2021-11-17 23:30:00|2373.2|2372.9|2373.7|2373.4|2374|2373.7|2372.5|2372.2|46
1637192100000|2021-11-17 23:35:00|2373.9|2373.6|2374|2373.7|2374.2|2373.9|2373.4|2373.1|47
1637192400000|2021-11-17 23:40:00|2374.1|2373.8|2374.5|2374.2|2374.5|2374.2|2373.7|2373.4|28
1637192700000|2021-11-17 23:45:00|2374.4|2374.1|2374.5|2374.2|2374.7|2374.4|2374.1|2373.8|59
1637193000000|2021-11-17 23:50:00|2374.6|2374.3|2374.8|2374.5|2375|2374.7|2374.4|2374.1|36
1637193300000|2021-11-17 23:55:00|2374.7|2374.4|2374.9|2374.6|2374.9|2374.6|2374|2373.7|52
1637193600000|2021-11-18 00:00:00|2375|2374.7|2375.4|2375.1|2375.4|2375.1|2374.2|2373.9|67
1637193900000|2021-11-18 00:05:00|2375.3|2375|2375.2|2374.9|2376|2375.7|2375|2374.7|89
1637194200000|2021-11-18 00:10:00|2375.1|2374.8|2374.5|2374.2|2375.4|2375.1|2374|2373.7|33
1637194500000|2021-11-18 00:15:00|2374.6|2374.3|2374.5|2374.2|2374.7|2374.4|2374.3|2374|18
1637194800000|2021-11-18 00:20:00|2374.4|2374.1|2375.5|2375.2|2375.7|2375.4|2374.4|2374.1|45
1637195100000|2021-11-18 00:25:00|2375.6|2375.3|2375.5|2375.2|2375.8|2375.5|2375.2|2374.9|27
1637195400000|2021-11-18 00:30:00|2375.6|2375.3|2375.3|2375|2375.7|2375.4|2375|2374.7|13
1637195700000|2021-11-18 00:35:00|2375.2|2374.9|2377.7|2377.4|2377.7|2377.4|2375.1|2374.8|363
1637196000000|2021-11-18 00:40:00|2378|2377.7|2376.7|2376.4|2378.1|2377.8|2376.6|2376.3|155
1637196300000|2021-11-18 00:45:00|2377.1|2376.8|2377.4|2377.1|2377.8|2377.5|2377.1|2376.8|64
1637196600000|2021-11-18 00:50:00|2377.5|2377.2|2377.2|2376.9|2377.7|2377.4|2377.1|2376.8|26
1637196900000|2021-11-18 00:55:00|2377.3|2377|2377.5|2377.2|2378.3|2378|2377|2376.7|119
1637197200000|2021-11-18 01:00:00|2377.7|2377.4|2377|2376.7|2377.9|2377.6|2377|2376.7|21
1637197500000|2021-11-18 01:05:00|2377.1|2376.8|2376.6|2376.3|2377.1|2376.8|2376.2|2375.9|39
1637197800000|2021-11-18 01:10:00|2376.5|2376.2|2376.1|2375.8|2376.8|2376.5|2376.1|2375.8|28
1637198100000|2021-11-18 01:15:00|2376|2375.7|2375.6|2375.3|2376|2375.7|2375.1|2374.8|38
1637198400000|2021-11-18 01:20:00|2375.7|2375.4|2374.6|2374.3|2375.9|2375.6|2374.6|2374.3|34
1637198700000|2021-11-18 01:25:00|2374.7|2374.4|2375|2374.7|2375.2|2374.9|2374.2|2373.9|33
1637199000000|2021-11-18 01:30:00|2375.1|2374.8|2375.2|2374.9|2375.3|2375|2374.4|2374.1|9
1637199300000|2021-11-18 01:35:00|2375.1|2374.8|2374.9|2374.6|2375.6|2375.3|2374.9|2374.6|25
1637199600000|2021-11-18 01:40:00|2375|2374.7|2374.4|2374.1|2375.2|2374.9|2374.3|2374|19
1637199900000|2021-11-18 01:45:00|2374.3|2374|2374.3|2374|2374.9|2374.6|2374|2373.7|43
1637200200000|2021-11-18 01:50:00|2374.2|2373.9|2373.5|2373.2|2374.5|2374.2|2373|2372.7|97
1637200500000|2021-11-18 01:55:00|2373.6|2373.3|2374.3|2374|2374.6|2374.3|2373.6|2373.3|40
1637200800000|2021-11-18 02:00:00|2374.2|2373.9|2375.1|2374.8|2375.2|2374.9|2374|2373.7|48
1637201100000|2021-11-18 02:05:00|2375.2|2374.9|2374.3|2374|2375.6|2375.3|2374.3|2374|41
1637201400000|2021-11-18 02:10:00|2374.4|2374.1|2373.8|2373.5|2374.4|2374.1|2373.4|2373.1|36
1637201700000|2021-11-18 02:15:00|2373.7|2373.4|2373.5|2373.2|2373.8|2373.5|2372.5|2372.2|45
1637202000000|2021-11-18 02:20:00|2373.3|2373|2373.2|2372.9|2373.3|2373|2372.9|2372.6|11
1637202300000|2021-11-18 02:25:00|2373.1|2372.8|2374.4|2374.1|2374.4|2374.1|2373.1|2372.8|16
1637202600000|2021-11-18 02:30:00|2374.5|2374.2|2374.9|2374.6|2375.5|2375.2|2374.5|2374.2|28
1637202900000|2021-11-18 02:35:00|2374.8|2374.5|2375.7|2375.4|2375.8|2375.5|2374.8|2374.5|27
1637203200000|2021-11-18 02:40:00|2375.6|2375.3|2375.5|2375.2|2375.9|2375.6|2375.2|2374.9|48
1637203500000|2021-11-18 02:45:00|2375.4|2375.1|2374.9|2374.6|2375.4|2375.1|2374.5|2374.2|45
1637203800000|2021-11-18 02:50:00|2375|2374.7|2374.7|2374.4|2375.2|2374.9|2374.6|2374.3|42
1637204100000|2021-11-18 02:55:00|2374.8|2374.5|2374.7|2374.4|2374.9|2374.6|2374.4|2374.1|9
1637204400000|2021-11-18 03:00:00|2374.6|2374.3|2374.4|2374.1|2374.7|2374.4|2373.9|2373.6|29
1637204700000|2021-11-18 03:05:00|2374.5|2374.2|2375|2374.7|2375.3|2375|2374.4|2374.1|15
1637205000000|2021-11-18 03:10:00|2374.9|2374.6|2374.6|2374.3|2374.9|2374.6|2374.4|2374.1|15
1637205300000|2021-11-18 03:15:00|2374.5|2374.2|2373.9|2373.6|2374.9|2374.6|2373.9|2373.6|11
1637205600000|2021-11-18 03:20:00|2373.8|2373.5|2374|2373.7|2374.5|2374.2|2373.7|2373.4|22
1637205900000|2021-11-18 03:25:00|2374.1|2373.8|2374.5|2374.2|2374.6|2374.3|2374|2373.7|16
1637206200000|2021-11-18 03:30:00|2374.6|2374.3|2374.5|2374.2|2375|2374.7|2374.3|2374|6
1637206500000|2021-11-18 03:35:00|2374.6|2374.3|2374.4|2374.1|2375.2|2374.9|2374.4|2374.1|19
1637206800000|2021-11-18 03:40:00|2374.3|2374|2374.7|2374.4|2375|2374.7|2374.1|2373.8|12
1637207100000|2021-11-18 03:45:00|2374.6|2374.3|2375.1|2374.8|2375.1|2374.8|2374.6|2374.3|16
1637207400000|2021-11-18 03:50:00|2375.2|2374.9|2374.9|2374.6|2375.5|2375.2|2374.9|2374.6|17
1637207700000|2021-11-18 03:55:00|2375|2374.7|2374.8|2374.5|2375.1|2374.8|2374.7|2374.4|12
1637208000000|2021-11-18 04:00:00|2374.9|2374.6|2374.9|2374.6|2375.1|2374.8|2374.7|2374.4|11
1637208300000|2021-11-18 04:05:00|2375|2374.7|2375|2374.7|2375|2374.7|2374.9|2374.6|7
1637208600000|2021-11-18 04:10:00|2375.1|2374.8|2375.4|2375.1|2375.4|2375.1|2374.8|2374.5|13
1637208900000|2021-11-18 04:15:00|2375.5|2375.2|2376.5|2376.2|2376.6|2376.3|2375.3|2375|66
1637209200000|2021-11-18 04:20:00|2376.4|2376.1|2376.6|2376.3|2376.7|2376.4|2376.1|2375.8|72
1637209500000|2021-11-18 04:25:00|2376.5|2376.2|2376.6|2376.3|2376.6|2376.3|2376.4|2376.1|10
1637209800000|2021-11-18 04:30:00|2376.4|2376.1|2376.3|2376|2376.4|2376.1|2376.1|2375.8|14
1637210100000|2021-11-18 04:35:00|2376.2|2375.9|2376.6|2376.3|2376.6|2376.3|2376.2|2375.9|5
1637210400000|2021-11-18 04:40:00|2376.5|2376.2|2376.5|2376.2|2376.6|2376.3|2376.5|2376.2|6
1637210700000|2021-11-18 04:45:00|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|2376.5|2376.2|2
1637211000000|2021-11-18 04:50:00|2376.7|2376.4|2376.7|2376.4|2377|2376.7|2376.6|2376.3|5
1637211300000|2021-11-18 04:55:00|2376.8|2376.5|2377|2376.7|2377.3|2377|2376.7|2376.4|28
1637211600000|2021-11-18 05:00:00|2377.1|2376.8|2378|2377.7|2378|2377.7|2377|2376.7|48
1637211900000|2021-11-18 05:05:00|2378.1|2377.8|2378.1|2377.8|2379|2378.7|2377.7|2377.4|145
1637212200000|2021-11-18 05:10:00|2378|2377.7|2377.4|2377.1|2378|2377.7|2377.2|2376.9|36
1637212500000|2021-11-18 05:15:00|2377.3|2377|2377.2|2376.9|2377.8|2377.5|2377.1|2376.8|19
1637212800000|2021-11-18 05:20:00|2377.1|2376.8|2377.2|2376.9|2377.6|2377.3|2377.1|2376.8|7
1637213100000|2021-11-18 05:25:00|2377.1|2376.8|2377.1|2376.8|2377.4|2377.1|2377.1|2376.8|10
1637213400000|2021-11-18 05:30:00|2377.2|2376.9|2377.9|2377.6|2378|2377.7|2377.1|2376.8|25
1637213700000|2021-11-18 05:35:00|2377.8|2377.5|2377.8|2377.5|2378.1|2377.8|2377.7|2377.4|7
1637214000000|2021-11-18 05:40:00|2377.7|2377.4|2377.7|2377.4|2378.2|2377.9|2377.6|2377.3|18
1637214300000|2021-11-18 05:45:00|2377.6|2377.3|2377.1|2376.8|2377.7|2377.4|2377.1|2376.8|19
1637214600000|2021-11-18 05:50:00|2377.2|2376.9|2376.8|2376.5|2377.2|2376.9|2376.7|2376.4|19
1637214900000|2021-11-18 05:55:00|2376.9|2376.6|2376.8|2376.5|2377|2376.7|2376.8|2376.5|16
1637215200000|2021-11-18 06:00:00|2376.9|2376.6|2377.1|2376.8|2377.2|2376.9|2376.8|2376.5|12
1637215500000|2021-11-18 06:05:00|2377|2376.7|2376.9|2376.6|2377.1|2376.8|2376.8|2376.5|11
1637215800000|2021-11-18 06:10:00|2376.8|2376.5|2376.9|2376.6|2377|2376.7|2376.7|2376.4|18
1637216100000|2021-11-18 06:15:00|2377|2376.7|2377.3|2377|2377.4|2377.1|2376.9|2376.6|21
1637216400000|2021-11-18 06:20:00|2377.4|2377.1|2377.3|2377|2377.6|2377.3|2377.2|2376.9|3
1637216700000|2021-11-18 06:25:00|2377.4|2377.1|2377.6|2377.3|2377.7|2377.4|2377.4|2377.1|4
1637217000000|2021-11-18 06:30:00|2377.7|2377.4|2377.3|2377|2377.7|2377.4|2377.1|2376.8|8
1637217300000|2021-11-18 06:35:00|2377.2|2376.9|2377.5|2377.2|2377.5|2377.2|2377.2|2376.9|14
1637217600000|2021-11-18 06:40:00|2377.4|2377.1|2377.8|2377.5|2377.8|2377.5|2377.4|2377.1|14
1637217900000|2021-11-18 06:45:00|2377.6|2377.3|2377.4|2377.1|2377.6|2377.3|2377.2|2376.9|11
1637218200000|2021-11-18 06:50:00|2377.3|2377|2376.9|2376.6|2377.4|2377.1|2376.8|2376.5|4
1637218500000|2021-11-18 06:55:00|2376.8|2376.5|2377.2|2376.9|2377.3|2377|2376.8|2376.5|21
1637218800000|2021-11-18 07:00:00|2377.3|2377|2377.1|2376.8|2377.6|2377.3|2376.9|2376.6|22
1637219100000|2021-11-18 07:05:00|2377.2|2376.9|2377.3|2377|2377.7|2377.4|2376.9|2376.6|14
1637219400000|2021-11-18 07:10:00|2377.4|2377.1|2378.1|2377.8|2378.3|2378|2377.4|2377.1|49
1637219700000|2021-11-18 07:15:00|2377.9|2377.6|2377.6|2377.3|2378.1|2377.8|2377.5|2377.2|67
1637220000000|2021-11-18 07:20:00|2377.7|2377.4|2378.2|2377.9|2378.3|2378|2377.1|2376.8|69
1637220300000|2021-11-18 07:25:00|2378|2377.7|2378.1|2377.8|2378.3|2378|2377.9|2377.6|10
1637220600000|2021-11-18 07:30:00|2378|2377.7|2377.5|2377.2|2378.2|2377.9|2377.5|2377.2|10
1637220900000|2021-11-18 07:35:00|2377.4|2377.1|2377|2376.7|2377.5|2377.2|2376.9|2376.6|21
1637221200000|2021-11-18 07:40:00|2376.9|2376.6|2377.4|2377.1|2377.4|2377.1|2376.7|2376.4|36
1637221500000|2021-11-18 07:45:00|2377.3|2377|2377.8|2377.5|2378|2377.7|2377.2|2376.9|42
1637221800000|2021-11-18 07:50:00|2377.9|2377.6|2378|2377.7|2378.3|2378|2377.9|2377.6|29
1637222100000|2021-11-18 07:55:00|2377.8|2377.5|2377.8|2377.5|2378.2|2377.9|2377.8|2377.5|46
1637222400000|2021-11-18 08:00:00|2377.7|2377.4|2376.8|2376.5|2377.8|2377.5|2376.8|2376.5|108
1637222700000|2021-11-18 08:05:00|2376.9|2376.6|2378.3|2378|2378.3|2378|2376.8|2376.5|207
1637223000000|2021-11-18 08:10:00|2378.2|2377.9|2378.9|2378.6|2379.3|2379|2378.2|2377.9|126
1637223300000|2021-11-18 08:15:00|2379|2378.7|2379.8|2379.5|2379.8|2379.5|2379|2378.7|140
1637223600000|2021-11-18 08:20:00|2379.9|2379.6|2380.6|2380.3|2381|2380.7|2379.9|2379.6|213
1637223900000|2021-11-18 08:25:00|2380.7|2380.4|2381.6|2381.3|2381.6|2381.3|2380.6|2380.3|86
1637224200000|2021-11-18 08:30:00|2381.5|2381.2|2379.5|2379.2|2381.6|2381.3|2379.3|2379|188
1637224500000|2021-11-18 08:35:00|2379.4|2379.1|2380.9|2380.6|2380.9|2380.6|2379.4|2379.1|66
1637224800000|2021-11-18 08:40:00|2380.8|2380.5|2380.8|2380.5|2381.4|2381.1|2380|2379.7|118
1637225100000|2021-11-18 08:45:00|2380.9|2380.6|2381.3|2381|2381.3|2381|2380.9|2380.6|88
1637225400000|2021-11-18 08:50:00|2381.4|2381.1|2381.2|2380.9|2381.4|2381.1|2381.1|2380.8|86
1637225700000|2021-11-18 08:55:00|2381.4|2381.1|2381.5|2381.2|2381.8|2381.5|2381.1|2380.8|146
1637226000000|2021-11-18 09:00:00|2381.4|2381.1|2382|2381.7|2383.5|2383.2|2381.2|2380.9|329
1637226300000|2021-11-18 09:05:00|2382.3|2382|2382.1|2381.8|2382.5|2382.2|2381.4|2381.1|69
1637226600000|2021-11-18 09:10:00|2382.2|2381.9|2382.2|2381.9|2382.3|2382|2381.6|2381.3|65
1637226900000|2021-11-18 09:15:00|2382.4|2382.1|2381.8|2381.5|2382.6|2382.3|2381.7|2381.4|105
1637227200000|2021-11-18 09:20:00|2381.9|2381.6|2384.2|2383.9|2384.2|2383.9|2381.9|2381.6|165
1637227500000|2021-11-18 09:25:00|2384|2383.7|2383.7|2383.4|2384.7|2384.4|2383.4|2383.1|330
1637227800000|2021-11-18 09:30:00|2383.8|2383.5|2381.9|2381.6|2383.9|2383.6|2381.9|2381.6|204
1637228100000|2021-11-18 09:35:00|2381.8|2381.5|2380.5|2380.2|2381.8|2381.5|2379.4|2379.1|301
1637228400000|2021-11-18 09:40:00|2380.6|2380.3|2380.2|2379.9|2380.6|2380.3|2379.3|2379|176
1637228700000|2021-11-18 09:45:00|2380.1|2379.8|2379.4|2379.1|2380.3|2380|2379.2|2378.9|150
1637229000000|2021-11-18 09:50:00|2379.3|2379|2378.9|2378.6|2379.4|2379.1|2378.5|2378.2|123
1637229300000|2021-11-18 09:55:00|2378.8|2378.5|2379.1|2378.8|2379.5|2379.2|2378.8|2378.5|79
1637229600000|2021-11-18 10:00:00|2379|2378.7|2377.9|2377.6|2379.4|2379.1|2377.8|2377.5|127
1637229900000|2021-11-18 10:05:00|2377.7|2377.4|2378.6|2378.3|2378.6|2378.3|2377.4|2377.1|124
1637230200000|2021-11-18 10:10:00|2378.5|2378.2|2379.5|2379.2|2379.7|2379.4|2378.4|2378.1|97
1637230500000|2021-11-18 10:15:00|2379.4|2379.1|2380|2379.7|2380|2379.7|2379.1|2378.8|71
1637230800000|2021-11-18 10:20:00|2380.1|2379.8|2378.3|2378|2380.2|2379.9|2378.2|2377.9|103
1637231100000|2021-11-18 10:25:00|2378.4|2378.1|2378.5|2378.2|2378.8|2378.5|2378.1|2377.8|54
1637231400000|2021-11-18 10:30:00|2378.3|2378|2378.4|2378.1|2378.4|2378.1|2377.6|2377.3|88
1637231700000|2021-11-18 10:35:00|2378.5|2378.2|2378.6|2378.3|2379.1|2378.8|2378.2|2377.9|42
1637232000000|2021-11-18 10:40:00|2378.7|2378.4|2378.7|2378.4|2379.3|2379|2378.2|2377.9|62
1637232300000|2021-11-18 10:45:00|2378.8|2378.5|2378.4|2378.1|2379|2378.7|2378.3|2378|26
1637232600000|2021-11-18 10:50:00|2378.3|2378|2379.1|2378.8|2379.1|2378.8|2377.9|2377.6|28
1637232900000|2021-11-18 10:55:00|2379.2|2378.9|2380|2379.7|2380|2379.7|2378.9|2378.6|53
1637233200000|2021-11-18 11:00:00|2379.9|2379.6|2379.3|2379|2380|2379.7|2379.1|2378.8|89
1637233500000|2021-11-18 11:05:00|2379.2|2378.9|2379.4|2379.1|2379.7|2379.4|2378.7|2378.4|39
1637233800000|2021-11-18 11:10:00|2379.3|2379|2379.8|2379.5|2379.8|2379.5|2378.9|2378.6|11
1637234100000|2021-11-18 11:15:00|2379.9|2379.6|2379.3|2379|2380|2379.7|2379.2|2378.9|51
1637234400000|2021-11-18 11:20:00|2379.4|2379.1|2379.4|2379.1|2380.2|2379.9|2379.4|2379.1|98
1637234700000|2021-11-18 11:25:00|2379.5|2379.2|2380.1|2379.8|2381|2380.7|2379.5|2379.2|82
1637235000000|2021-11-18 11:30:00|2380.2|2379.9|2379.7|2379.4|2380.5|2380.2|2379.5|2379.2|61
1637235300000|2021-11-18 11:35:00|2379.6|2379.3|2379.4|2379.1|2380|2379.7|2379.2|2378.9|119
1637235600000|2021-11-18 11:40:00|2379.3|2379|2378.6|2378.3|2379.3|2379|2378.4|2378.1|115
1637235900000|2021-11-18 11:45:00|2378.7|2378.4|2379.8|2379.5|2379.8|2379.5|2378.6|2378.3|94
1637236200000|2021-11-18 11:50:00|2379.9|2379.6|2378.6|2378.3|2379.9|2379.6|2378.5|2378.2|105
1637236500000|2021-11-18 11:55:00|2378.7|2378.4|2378.9|2378.6|2379.2|2378.9|2378.7|2378.4|74
1637236800000|2021-11-18 12:00:00|2378.8|2378.5|2379.4|2379.1|2379.8|2379.5|2378.8|2378.5|130
1637237100000|2021-11-18 12:05:00|2379.3|2379|2377.9|2377.6|2379.6|2379.3|2377.4|2377.1|220
1637237400000|2021-11-18 12:10:00|2378|2377.7|2376.7|2376.4|2378.6|2378.3|2376.6|2376.3|139
1637237700000|2021-11-18 12:15:00|2376.8|2376.5|2377.1|2376.8|2377.7|2377.4|2376.7|2376.4|212
1637238000000|2021-11-18 12:20:00|2377.3|2377|2377.2|2376.9|2377.6|2377.3|2377.2|2376.9|47
1637238300000|2021-11-18 12:25:00|2377.1|2376.8|2376.9|2376.6|2377.3|2377|2376.9|2376.6|61
1637238600000|2021-11-18 12:30:00|2377|2376.7|2376.6|2376.3|2377.2|2376.9|2376.5|2376.2|84
1637238900000|2021-11-18 12:35:00|2376.5|2376.2|2375.3|2375|2376.7|2376.4|2375.2|2374.9|265
1637239200000|2021-11-18 12:40:00|2375.5|2375.2|2375.5|2375.2|2375.6|2375.3|2374.1|2373.8|381
1637239500000|2021-11-18 12:45:00|2375.6|2375.3|2375|2374.7|2375.9|2375.6|2374.9|2374.6|191
1637239800000|2021-11-18 12:50:00|2374.9|2374.6|2374.2|2373.9|2374.9|2374.6|2373.9|2373.6|253
1637240100000|2021-11-18 12:55:00|2374.3|2374|2374.5|2374.2|2374.6|2374.3|2373.4|2373.1|199
1637240400000|2021-11-18 13:00:00|2374.6|2374.3|2374.1|2373.8|2375.6|2375.3|2374.1|2373.8|180
1637240700000|2021-11-18 13:05:00|2374.2|2373.9|2376.6|2376.3|2376.9|2376.6|2374|2373.7|403
1637241000000|2021-11-18 13:10:00|2376.7|2376.4|2377.3|2377|2377.5|2377.2|2376.5|2376.2|155
1637241300000|2021-11-18 13:15:00|2377.4|2377.1|2377|2376.7|2377.8|2377.5|2376.9|2376.6|216
1637241600000|2021-11-18 13:20:00|2377.1|2376.8|2376.6|2376.3|2377.8|2377.5|2376.4|2376.1|232
1637241900000|2021-11-18 13:25:00|2377|2376.7|2376.4|2376.1|2377.3|2377|2376.2|2375.9|176
1637242200000|2021-11-18 13:30:00|2376.7|2376.4|2377.8|2377.5|2378.2|2377.9|2376.3|2376|203
1637242500000|2021-11-18 13:35:00|2377.9|2377.6|2379.6|2379.3|2379.8|2379.5|2377.9|2377.6|330
1637242800000|2021-11-18 13:40:00|2379.7|2379.4|2377.2|2376.9|2379.7|2379.4|2376.2|2375.9|392
1637243100000|2021-11-18 13:45:00|2377.3|2377|2378.2|2377.9|2379|2378.7|2376.6|2376.3|176
1637243400000|2021-11-18 13:50:00|2378.1|2377.8|2378.3|2378|2378.6|2378.3|2377.4|2377.1|154
1637243700000|2021-11-18 13:55:00|2378.4|2378.1|2379.5|2379.2|2379.9|2379.6|2378.1|2377.8|399
1637244000000|2021-11-18 14:00:00|2379.7|2379.4|2382.2|2381.9|2382.5|2382.2|2379.7|2379.4|816
1637244300000|2021-11-18 14:05:00|2382.3|2382|2383.5|2383.2|2384.3|2384|2382.3|2382|801
1637244600000|2021-11-18 14:10:00|2383.4|2383.1|2383|2382.7|2383.9|2383.6|2382.5|2382.2|434
1637244900000|2021-11-18 14:15:00|2383.1|2382.8|2384.7|2384.4|2384.7|2384.4|2382.9|2382.6|720
1637245200000|2021-11-18 14:20:00|2384.8|2384.5|2384.2|2383.9|2385.8|2385.5|2384.1|2383.8|1185
1637245500000|2021-11-18 14:25:00|2384.3|2384|2384.5|2384.2|2385.4|2385.1|2383.3|2383|636
1637245800000|2021-11-18 14:30:00|2384.6|2384.3|2379.7|2379.4|2386.4|2386.1|2379.5|2379.2|6207
1637246100000|2021-11-18 14:35:00|2379.9|2379.6|2383.3|2383|2383.5|2383.2|2377.1|2376.8|4333
1637246400000|2021-11-18 14:40:00|2383.4|2383.1|2380.6|2380.3|2385.6|2385.3|2380.1|2379.8|3508
1637246700000|2021-11-18 14:45:00|2380.3|2380|2376.1|2375.8|2381.5|2381.2|2374.9|2374.6|3504
1637247000000|2021-11-18 14:50:00|2376.3|2376|2370.8|2370.5|2376.6|2376.3|2370|2369.7|3794
1637247300000|2021-11-18 14:55:00|2370.5|2370.2|2368.2|2367.9|2370.8|2370.5|2368.2|2367.9|2775
1637247600000|2021-11-18 15:00:00|2368|2367.7|2367|2366.7|2370.2|2369.9|2365.6|2365.3|3404
1637247900000|2021-11-18 15:05:00|2366.8|2366.5|2360.8|2360.5|2367.4|2367.1|2360|2359.7|4345
1637248200000|2021-11-18 15:10:00|2360.7|2360.4|2353.8|2353.5|2360.7|2360.4|2350.5|2350.2|7778
1637248500000|2021-11-18 15:15:00|2353.4|2353.1|2347.9|2347.6|2354.3|2354|2347.9|2347.6|5088
1637248800000|2021-11-18 15:20:00|2348|2347.7|2349.3|2349|2352.2|2351.9|2346|2345.7|5625
1637249100000|2021-11-18 15:25:00|2349.5|2349.2|2348.6|2348.3|2350.6|2350.3|2345.7|2345.4|3099
1637249400000|2021-11-18 15:30:00|2348.8|2348.5|2354.2|2353.9|2354.6|2354.3|2348.1|2347.8|3982
1637249700000|2021-11-18 15:35:00|2354.3|2354|2354|2353.7|2356.8|2356.5|2352.6|2352.3|3566
1637250000000|2021-11-18 15:40:00|2354.3|2354|2352|2351.7|2356.2|2355.9|2351.4|2351.1|2217
1637250300000|2021-11-18 15:45:00|2352.3|2352|2357.7|2357.4|2358.1|2357.8|2352.2|2351.9|2451
1637250600000|2021-11-18 15:50:00|2357.4|2357.1|2359.6|2359.3|2360.4|2360.1|2357|2356.7|2402
1637250900000|2021-11-18 15:55:00|2359.5|2359.2|2358.8|2358.5|2361.2|2360.9|2357.3|2357|1906
1637251200000|2021-11-18 16:00:00|2358.7|2358.4|2355.9|2355.6|2361.2|2360.9|2355.8|2355.5|2016
1637251500000|2021-11-18 16:05:00|2355.8|2355.5|2364.2|2363.9|2364.4|2364.1|2355.8|2355.5|2061
1637251800000|2021-11-18 16:10:00|2363.9|2363.6|2366.2|2365.9|2367.1|2366.8|2362.9|2362.6|2056
1637252100000|2021-11-18 16:15:00|2366.3|2366|2365.8|2365.5|2366.9|2366.6|2364.8|2364.5|1377
1637252400000|2021-11-18 16:20:00|2365.9|2365.6|2366.1|2365.8|2366.7|2366.4|2363.7|2363.4|1232
1637252700000|2021-11-18 16:25:00|2366|2365.7|2364.9|2364.6|2366.8|2366.5|2363.7|2363.4|911
1637253000000|2021-11-18 16:30:00|2365|2364.7|2368.5|2368.2|2369.1|2368.8|2363.5|2363.2|2084
1637253300000|2021-11-18 16:35:00|2368.4|2368.1|2368.5|2368.2|2368.9|2368.6|2366.6|2366.3|1065
1637253600000|2021-11-18 16:40:00|2368.7|2368.4|2367.2|2366.9|2369.5|2369.2|2366.9|2366.6|1633
1637253900000|2021-11-18 16:45:00|2367.1|2366.8|2365.4|2365.1|2367.2|2366.9|2363.4|2363.1|2300
1637254200000|2021-11-18 16:50:00|2365.3|2365|2367.5|2367.2|2368.3|2368|2365.3|2365|1318
1637254500000|2021-11-18 16:55:00|2367.6|2367.3|2367.3|2367|2370.2|2369.9|2366.9|2366.6|1715
1637254800000|2021-11-18 17:00:00|2367.5|2367.2|2369.3|2369|2369.7|2369.4|2367.1|2366.8|1129
1637255100000|2021-11-18 17:05:00|2369.5|2369.2|2370.8|2370.5|2371.3|2371|2368.8|2368.5|1335
1637255400000|2021-11-18 17:10:00|2370.9|2370.6|2371.8|2371.5|2372.8|2372.5|2370.9|2370.6|1234
1637255700000|2021-11-18 17:15:00|2371.7|2371.4|2370.3|2370|2373.5|2373.2|2369.9|2369.6|1492
1637256000000|2021-11-18 17:20:00|2370.5|2370.2|2369.7|2369.4|2370.8|2370.5|2369.4|2369.1|1407
1637256300000|2021-11-18 17:25:00|2369.4|2369.1|2367.8|2367.5|2370.2|2369.9|2367.4|2367.1|2239
1637256600000|2021-11-18 17:30:00|2367.7|2367.4|2366.8|2366.5|2369.5|2369.2|2366.8|2366.5|853
1637256900000|2021-11-18 17:35:00|2366.9|2366.6|2366.1|2365.8|2367|2366.7|2364.1|2363.8|1431
1637257200000|2021-11-18 17:40:00|2366.3|2366|2367.2|2366.9|2368.3|2368|2364.8|2364.5|1111
1637257500000|2021-11-18 17:45:00|2367.1|2366.8|2363.8|2363.5|2367.5|2367.2|2363.5|2363.2|1276
1637257800000|2021-11-18 17:50:00|2363.7|2363.4|2363.2|2362.9|2364.8|2364.5|2361.9|2361.6|1397
1637258100000|2021-11-18 17:55:00|2362.9|2362.6|2362.7|2362.4|2363.2|2362.9|2359.6|2359.3|1508
1637258400000|2021-11-18 18:00:00|2362.6|2362.3|2362.9|2362.6|2363.9|2363.6|2361.1|2360.8|874
1637258700000|2021-11-18 18:05:00|2363|2362.7|2361.8|2361.5|2363.9|2363.6|2361.6|2361.3|949
1637259000000|2021-11-18 18:10:00|2362.2|2361.9|2363.6|2363.3|2364.6|2364.3|2362.1|2361.8|618
1637259300000|2021-11-18 18:15:00|2363.7|2363.4|2360.6|2360.3|2363.7|2363.4|2360.2|2359.9|743
1637259600000|2021-11-18 18:20:00|2360.7|2360.4|2361.6|2361.3|2361.8|2361.5|2359.8|2359.5|934
1637259900000|2021-11-18 18:25:00|2361.7|2361.4|2361.4|2361.1|2362.5|2362.2|2360.1|2359.8|701
1637260200000|2021-11-18 18:30:00|2361.3|2361|2359.7|2359.4|2361.6|2361.3|2359.2|2358.9|775
1637260500000|2021-11-18 18:35:00|2359.8|2359.5|2360.2|2359.9|2361.8|2361.5|2359.4|2359.1|453
1637260800000|2021-11-18 18:40:00|2359.9|2359.6|2359.9|2359.6|2360.5|2360.2|2359.3|2359|422
1637261100000|2021-11-18 18:45:00|2359.8|2359.5|2362.3|2362|2362.9|2362.6|2359.8|2359.5|605
1637261400000|2021-11-18 18:50:00|2362.4|2362.1|2359.6|2359.3|2362.8|2362.5|2359.6|2359.3|512
1637261700000|2021-11-18 18:55:00|2359.7|2359.4|2359.7|2359.4|2360.8|2360.5|2359|2358.7|675
1637262000000|2021-11-18 19:00:00|2359.8|2359.5|2361.6|2361.3|2362.4|2362.1|2357.3|2357|1350
1637262300000|2021-11-18 19:05:00|2361.5|2361.2|2359.7|2359.4|2361.8|2361.5|2359.6|2359.3|697
1637262600000|2021-11-18 19:10:00|2359.8|2359.5|2358.8|2358.5|2359.8|2359.5|2358|2357.7|762
1637262900000|2021-11-18 19:15:00|2358.9|2358.6|2357.3|2357|2360.4|2360.1|2357.3|2357|666
1637263200000|2021-11-18 19:20:00|2357.2|2356.9|2356.7|2356.4|2358.3|2358|2356.2|2355.9|772
1637263500000|2021-11-18 19:25:00|2356.8|2356.5|2353.8|2353.5|2357.2|2356.9|2353.5|2353.2|1069
1637263800000|2021-11-18 19:30:00|2353.7|2353.4|2354.5|2354.2|2354.8|2354.5|2351.5|2351.2|1719
1637264100000|2021-11-18 19:35:00|2354.6|2354.3|2357.6|2357.3|2358.6|2358.3|2354.3|2354|2451
1637264400000|2021-11-18 19:40:00|2357.5|2357.2|2358.1|2357.8|2360.4|2360.1|2357.4|2357.1|1185
1637264700000|2021-11-18 19:45:00|2358|2357.7|2359.8|2359.5|2360.2|2359.9|2357.6|2357.3|712
1637265000000|2021-11-18 19:50:00|2359.7|2359.4|2360.3|2360|2362.2|2361.9|2359.5|2359.2|1647
1637265300000|2021-11-18 19:55:00|2360.2|2359.9|2361.7|2361.4|2362.9|2362.6|2359.7|2359.4|791
1637265600000|2021-11-18 20:00:00|2361.5|2361.2|2362.1|2361.8|2363.6|2363.3|2360.3|2360|1236
1637265900000|2021-11-18 20:05:00|2362.2|2361.9|2363|2362.7|2364.2|2363.9|2361.5|2361.2|1121
1637266200000|2021-11-18 20:10:00|2362.9|2362.6|2361.8|2361.5|2363.5|2363.2|2361.2|2360.9|821
1637266500000|2021-11-18 20:15:00|2361.9|2361.6|2360.3|2360|2362.4|2362.1|2359.8|2359.5|673
1637266800000|2021-11-18 20:20:00|2360.4|2360.1|2362.2|2361.9|2362.9|2362.6|2360|2359.7|1171
1637267100000|2021-11-18 20:25:00|2362.3|2362|2363|2362.7|2365.1|2364.8|2362.3|2362|1437
1637267400000|2021-11-18 20:30:00|2362.9|2362.6|2360.8|2360.5|2363.6|2363.3|2360.1|2359.8|1385
1637267700000|2021-11-18 20:35:00|2361|2360.7|2360.1|2359.8|2362.7|2362.4|2359.9|2359.6|1011
1637268000000|2021-11-18 20:40:00|2360|2359.7|2357.5|2357.2|2360.6|2360.3|2357.4|2357.1|1839
1637268300000|2021-11-18 20:45:00|2357.4|2357.1|2361|2360.7|2361.4|2361.1|2357.4|2357.1|3227
1637268600000|2021-11-18 20:50:00|2360.8|2360.5|2362.6|2362.3|2364.7|2364.4|2359.9|2359.6|4301
1637268900000|2021-11-18 20:55:00|2362.5|2362.2|2365|2364.7|2365.7|2365.4|2362.4|2362.1|9635
1637269200000|2021-11-18 21:00:00|2364.9|2364.6|2363|2362.7|2366.6|2366.3|2362.9|2362.6|2983
1637269500000|2021-11-18 21:05:00|2363.1|2362.8|2363.9|2363.6|2364.9|2364.6|2363|2362.7|797
1637269800000|2021-11-18 21:10:00|2364|2363.7|2360.4|2360.1|2364.2|2363.9|2360.1|2359.8|1542
1637270100000|2021-11-18 21:15:00|2360.3|2360|2362.7|2362.4|2362.8|2362.5|2360.2|2359.9|372
1637270400000|2021-11-18 21:20:00|2362.6|2362.3|2363.1|2362.8|2363.4|2363.1|2362.5|2362.2|238
1637270700000|2021-11-18 21:25:00|2363.2|2362.9|2363.6|2363.3|2363.6|2363.3|2363.2|2362.9|160
1637271000000|2021-11-18 21:30:00|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2363.2|2362.9|82
1637271300000|2021-11-18 21:35:00|2363.3|2363|2363.9|2363.6|2363.9|2363.6|2363.1|2362.8|202
1637271600000|2021-11-18 21:40:00|2363.8|2363.5|2363.8|2363.5|2364.1|2363.8|2363.4|2363.1|112
1637271900000|2021-11-18 21:45:00|2363.7|2363.4|2364.5|2364.2|2364.6|2364.3|2363.7|2363.4|256
1637272200000|2021-11-18 21:50:00|2364.4|2364.1|2364.5|2364.2|2365.1|2364.8|2364.3|2364|340
1637272500000|2021-11-18 21:55:00|2364.4|2364.1|2365.3|2364.5|2365.4|2364.7|2364|2363.7|312
1637272800000|2021-11-18 22:00:00|2365.4|2364.6|2365.5|2364.7|2365.5|2364.7|2365.4|2364.6|0
1637273100000|2021-11-18 22:05:00|2365.3|2364.5|2365.2|2364.4|2365.3|2364.5|2365.2|2364.4|0
1637273400000|2021-11-18 22:10:00|2365.3|2364.5|2365.3|2364.5|2365.3|2364.5|2365.3|2364.5|0
1637274300000|2021-11-18 22:25:00|2365.5|2364.7|2365.5|2364.7|2365.5|2364.7|2365.5|2364.7|0
1637274900000|2021-11-18 22:35:00|2365.6|2364.8|2365.5|2364.7|2365.6|2364.8|2365.5|2364.7|0
1637275500000|2021-11-18 22:45:00|2365.6|2364.8|2365.8|2365|2365.8|2365|2365.5|2364.7|0
1637275800000|2021-11-18 22:50:00|2365.4|2364.6|2365.4|2364.6|2365.4|2364.6|2365.3|2364.5|0
1637276100000|2021-11-18 22:55:00|2365.3|2364.5|2365.3|2364.5|2365.4|2364.6|2365.2|2364.4|0
1637276400000|2021-11-18 23:00:00|2365.4|2365|2363.6|2363.3|2365.6|2365.3|2363.5|2363.2|177
1637276700000|2021-11-18 23:05:00|2363.7|2363.4|2364.7|2364.4|2364.8|2364.5|2363.6|2363.3|49
1637277000000|2021-11-18 23:10:00|2364.8|2364.5|2365.8|2365.5|2365.9|2365.6|2364.6|2364.3|199
1637277300000|2021-11-18 23:15:00|2365.7|2365.4|2367.3|2367|2367.3|2367|2365.4|2365.1|148
1637277600000|2021-11-18 23:20:00|2367.2|2366.9|2365.5|2365.2|2367.4|2367.1|2365|2364.7|188
1637277900000|2021-11-18 23:25:00|2365.4|2365.1|2365.7|2365.4|2365.9|2365.6|2365.1|2364.8|76
1637278200000|2021-11-18 23:30:00|2365.8|2365.5|2365|2364.7|2366.4|2366.1|2364.9|2364.6|57
1637278500000|2021-11-18 23:35:00|2364.9|2364.6|2365|2364.7|2365.2|2364.9|2364.7|2364.4|30
1637278800000|2021-11-18 23:40:00|2365.1|2364.8|2365.1|2364.8|2365.7|2365.4|2364.6|2364.3|58
1637279100000|2021-11-18 23:45:00|2365.2|2364.9|2366.5|2366.2|2366.7|2366.4|2365.2|2364.9|82
1637279400000|2021-11-18 23:50:00|2366.6|2366.3|2366.8|2366.5|2367.2|2366.9|2366.5|2366.2|100
1637279700000|2021-11-18 23:55:00|2366.9|2366.6|2366.5|2366.2|2367|2366.7|2366.2|2365.9|77
1637280000000|2021-11-19 00:00:00|2366.4|2366.1|2366.5|2366.2|2366.5|2366.2|2365.5|2365.2|48
1637280300000|2021-11-19 00:05:00|2366.6|2366.3|2368.5|2368.2|2368.6|2368.3|2366.6|2366.3|141
1637280600000|2021-11-19 00:10:00|2368.4|2368.1|2366.8|2366.5|2368.5|2368.2|2366.7|2366.4|42
1637280900000|2021-11-19 00:15:00|2366.7|2366.4|2366.9|2366.6|2367|2366.7|2366.3|2366|42
1637281200000|2021-11-19 00:20:00|2366.8|2366.5|2366.3|2366|2366.8|2366.5|2366.2|2365.9|11
1637281500000|2021-11-19 00:25:00|2366.2|2365.9|2367.1|2366.8|2367.1|2366.8|2365.8|2365.5|69
1637281800000|2021-11-19 00:30:00|2367.2|2366.9|2366.8|2366.5|2367.8|2367.5|2366.6|2366.3|56
1637282100000|2021-11-19 00:35:00|2366.7|2366.4|2366.5|2366.2|2366.9|2366.6|2366|2365.7|33
1637282400000|2021-11-19 00:40:00|2366.4|2366.1|2366.1|2365.8|2366.6|2366.3|2366|2365.7|14
1637282700000|2021-11-19 00:45:00|2366.2|2365.9|2366.3|2366|2366.5|2366.2|2365.9|2365.6|21
1637283000000|2021-11-19 00:50:00|2366.4|2366.1|2366.8|2366.5|2367.1|2366.8|2366.3|2366|55
1637283300000|2021-11-19 00:55:00|2366.9|2366.6|2367|2366.7|2367|2366.7|2366.3|2366|44
1637283600000|2021-11-19 01:00:00|2367.1|2366.8|2366.4|2366.1|2367.1|2366.8|2365.6|2365.3|70
1637283900000|2021-11-19 01:05:00|2366.3|2366|2365.4|2365.1|2366.5|2366.2|2365.3|2365|43
1637284200000|2021-11-19 01:10:00|2365.3|2365|2366.2|2365.9|2366.4|2366.1|2364.9|2364.6|66
1637284500000|2021-11-19 01:15:00|2366.1|2365.8|2365.9|2365.6|2366.3|2366|2365.4|2365.1|44
1637284800000|2021-11-19 01:20:00|2366|2365.7|2367.1|2366.8|2367.1|2366.8|2365.8|2365.5|56
1637285100000|2021-11-19 01:25:00|2367|2366.7|2366.5|2366.2|2367.1|2366.8|2366.2|2365.9|44
1637285400000|2021-11-19 01:30:00|2366.4|2366.1|2366.4|2366.1|2366.5|2366.2|2366|2365.7|23
1637285700000|2021-11-19 01:35:00|2366.5|2366.2|2366.9|2366.6|2367.3|2367|2366.4|2366.1|35
1637286000000|2021-11-19 01:40:00|2366.8|2366.5|2367.4|2367.1|2367.6|2367.3|2366.8|2366.5|65
1637286300000|2021-11-19 01:45:00|2367.5|2367.2|2371.4|2371.1|2371.4|2371.1|2367.4|2367.1|486
1637286600000|2021-11-19 01:50:00|2371.5|2371.2|2372|2371.7|2372.4|2372.1|2370.5|2370.2|247
1637286900000|2021-11-19 01:55:00|2371.9|2371.6|2369.6|2369.3|2372.2|2371.9|2369.4|2369.1|159
1637287200000|2021-11-19 02:00:00|2369.8|2369.5|2369.9|2369.6|2370.5|2370.2|2369.6|2369.3|70
1637287500000|2021-11-19 02:05:00|2369.8|2369.5|2369.9|2369.6|2370.2|2369.9|2369.7|2369.4|43
1637287800000|2021-11-19 02:10:00|2370|2369.7|2371.6|2371.3|2371.7|2371.4|2369.8|2369.5|63
1637288100000|2021-11-19 02:15:00|2371.5|2371.2|2370.7|2370.4|2371.5|2371.2|2370.2|2369.9|74
1637288400000|2021-11-19 02:20:00|2370.6|2370.3|2370.8|2370.5|2371|2370.7|2370.4|2370.1|12
1637288700000|2021-11-19 02:25:00|2370.9|2370.6|2372|2371.7|2372.2|2371.9|2370.7|2370.4|49
1637289000000|2021-11-19 02:30:00|2372.1|2371.8|2372.9|2372.6|2373.8|2373.5|2371.5|2371.2|139
1637289300000|2021-11-19 02:35:00|2373|2372.7|2373.8|2373.5|2373.9|2373.6|2372.9|2372.6|63
1637289600000|2021-11-19 02:40:00|2373.7|2373.4|2372.9|2372.6|2374|2373.7|2372.8|2372.5|71
1637289900000|2021-11-19 02:45:00|2372.8|2372.5|2373.3|2373|2373.8|2373.5|2372.6|2372.3|70
1637290200000|2021-11-19 02:50:00|2373.2|2372.9|2373.2|2372.9|2373.5|2373.2|2373.1|2372.8|34
1637290500000|2021-11-19 02:55:00|2373|2372.7|2373.5|2373.2|2373.5|2373.2|2372.7|2372.4|51
1637290800000|2021-11-19 03:00:00|2373.6|2373.3|2372.3|2372|2374|2373.7|2372.2|2371.9|114
1637291100000|2021-11-19 03:05:00|2372.4|2372.1|2373|2372.7|2373.1|2372.8|2372.4|2372.1|61
1637291400000|2021-11-19 03:10:00|2373.1|2372.8|2374.5|2374.2|2374.7|2374.4|2372.6|2372.3|136
1637291700000|2021-11-19 03:15:00|2374.6|2374.3|2374.2|2373.9|2374.7|2374.4|2373.6|2373.3|56
1637292000000|2021-11-19 03:20:00|2374.3|2374|2374.3|2374|2374.6|2374.3|2373.8|2373.5|29
1637292300000|2021-11-19 03:25:00|2374.1|2373.8|2373.8|2373.5|2374.1|2373.8|2373.7|2373.4|42
1637292600000|2021-11-19 03:30:00|2373.6|2373.3|2373|2372.7|2373.7|2373.4|2372.9|2372.6|64
1637292900000|2021-11-19 03:35:00|2373.1|2372.8|2372.3|2372|2373.3|2373|2372.3|2372|88
1637293200000|2021-11-19 03:40:00|2372.2|2371.9|2372.4|2372.1|2372.5|2372.2|2372|2371.7|36
1637293500000|2021-11-19 03:45:00|2372.5|2372.2|2373|2372.7|2373.1|2372.8|2372.5|2372.2|32
1637293800000|2021-11-19 03:50:00|2372.9|2372.6|2373.1|2372.8|2373.2|2372.9|2372.6|2372.3|27
1637294100000|2021-11-19 03:55:00|2373.2|2372.9|2373.4|2373.1|2373.6|2373.3|2373.1|2372.8|30
1637294400000|2021-11-19 04:00:00|2373.3|2373|2374|2373.7|2374|2373.7|2373.2|2372.9|28
1637294700000|2021-11-19 04:05:00|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2373.2|2372.9|45
1637295000000|2021-11-19 04:10:00|2374.2|2373.9|2374.4|2374.1|2374.7|2374.4|2374.1|2373.8|43
1637295300000|2021-11-19 04:15:00|2374.5|2374.2|2373.9|2373.6|2374.6|2374.3|2373.9|2373.6|24
1637295600000|2021-11-19 04:20:00|2374|2373.7|2373.3|2373|2374|2373.7|2373.3|2373|31
1637295900000|2021-11-19 04:25:00|2373.4|2373.1|2373.9|2373.6|2374|2373.7|2373.3|2373|40
1637296200000|2021-11-19 04:30:00|2374|2373.7|2374.5|2374.2|2374.9|2374.6|2374|2373.7|79
1637296500000|2021-11-19 04:35:00|2374.4|2374.1|2374|2373.7|2374.6|2374.3|2373.7|2373.4|16
1637296800000|2021-11-19 04:40:00|2373.9|2373.6|2374.4|2374.1|2374.5|2374.2|2373.9|2373.6|11
1637297100000|2021-11-19 04:45:00|2374.5|2374.2|2374.5|2374.2|2374.7|2374.4|2374.3|2374|7
1637297400000|2021-11-19 04:50:00|2374.6|2374.3|2373.9|2373.6|2374.6|2374.3|2373.9|2373.6|18
1637297700000|2021-11-19 04:55:00|2373.8|2373.5|2373.6|2373.3|2374.2|2373.9|2373.6|2373.3|12
1637298000000|2021-11-19 05:00:00|2373.5|2373.2|2373.9|2373.6|2373.9|2373.6|2373.2|2372.9|27
1637298300000|2021-11-19 05:05:00|2374|2373.7|2374.4|2374.1|2374.4|2374.1|2373.8|2373.5|12
1637298600000|2021-11-19 05:10:00|2374.3|2374|2373.6|2373.3|2374.3|2374|2373.2|2372.9|37
1637298900000|2021-11-19 05:15:00|2373.7|2373.4|2373.5|2373.2|2374.1|2373.8|2373.3|2373|18
1637299200000|2021-11-19 05:20:00|2373.6|2373.3|2374.4|2374.1|2374.4|2374.1|2373.2|2372.9|26
1637299500000|2021-11-19 05:25:00|2374.3|2374|2374|2373.7|2374.5|2374.2|2373.9|2373.6|9
1637299800000|2021-11-19 05:30:00|2373.9|2373.6|2373.9|2373.6|2374.1|2373.8|2373.6|2373.3|3
1637300100000|2021-11-19 05:35:00|2373.8|2373.5|2374.7|2374.4|2374.7|2374.4|2373.7|2373.4|21
1637300400000|2021-11-19 05:40:00|2374.6|2374.3|2374.7|2374.4|2375.1|2374.8|2374.4|2374.1|40
1637300700000|2021-11-19 05:45:00|2374.8|2374.5|2374.5|2374.2|2375.1|2374.8|2374.5|2374.2|30
1637301000000|2021-11-19 05:50:00|2374.6|2374.3|2374.1|2373.8|2375.5|2375.2|2374.1|2373.8|59
1637301300000|2021-11-19 05:55:00|2374.3|2374|2373.4|2373.1|2374.3|2374|2373.3|2373|23
1637301600000|2021-11-19 06:00:00|2373.3|2373|2374|2373.7|2374.3|2374|2373.3|2373|56
1637301900000|2021-11-19 06:05:00|2374.1|2373.8|2373.9|2373.6|2374.2|2373.9|2373.6|2373.3|32
1637302200000|2021-11-19 06:10:00|2374|2373.7|2374.2|2373.9|2374.5|2374.2|2373.6|2373.3|23
1637302500000|2021-11-19 06:15:00|2374.3|2374|2374|2373.7|2374.5|2374.2|2373.6|2373.3|26
1637302800000|2021-11-19 06:20:00|2374.1|2373.8|2374.5|2374.2|2374.6|2374.3|2374|2373.7|6
1637303100000|2021-11-19 06:25:00|2374.6|2374.3|2375.2|2374.9|2375.3|2375|2374.5|2374.2|34
1637303400000|2021-11-19 06:30:00|2375.3|2375|2376.3|2376|2376.7|2376.4|2375.1|2374.8|91
1637303700000|2021-11-19 06:35:00|2376.2|2375.9|2375.5|2375.2|2376.2|2375.9|2375.4|2375.1|63
1637304000000|2021-11-19 06:40:00|2375.4|2375.1|2375.4|2375.1|2375.8|2375.5|2375.4|2375.1|32
1637304300000|2021-11-19 06:45:00|2375.5|2375.2|2375.4|2375.1|2375.5|2375.2|2375.1|2374.8|10
1637304600000|2021-11-19 06:50:00|2375.5|2375.2|2375.4|2375.1|2375.8|2375.5|2375.2|2374.9|21
1637304900000|2021-11-19 06:55:00|2375.5|2375.2|2375.2|2374.9|2375.6|2375.3|2375.2|2374.9|11
1637305200000|2021-11-19 07:00:00|2375.3|2375|2374.7|2374.4|2375.4|2375.1|2374.5|2374.2|87
1637305500000|2021-11-19 07:05:00|2374.6|2374.3|2375.5|2375.2|2376.2|2375.9|2374.5|2374.2|67
1637305800000|2021-11-19 07:10:00|2375.6|2375.3|2375.1|2374.8|2375.8|2375.5|2374.7|2374.4|110
1637306100000|2021-11-19 07:15:00|2375|2374.7|2375.5|2375.2|2375.5|2375.2|2374.8|2374.5|69
1637306400000|2021-11-19 07:20:00|2375.3|2375|2375.2|2374.9|2375.7|2375.4|2375.1|2374.8|78
1637306700000|2021-11-19 07:25:00|2375.1|2374.8|2375.3|2375|2375.3|2375|2374.8|2374.5|67
1637307000000|2021-11-19 07:30:00|2375.5|2375.2|2375.7|2375.4|2375.7|2375.4|2375|2374.7|95
1637307300000|2021-11-19 07:35:00|2375.8|2375.5|2375.6|2375.3|2376.1|2375.8|2375.6|2375.3|44
1637307600000|2021-11-19 07:40:00|2375.5|2375.2|2375.7|2375.4|2375.7|2375.4|2375.3|2375|21
1637307900000|2021-11-19 07:45:00|2375.8|2375.5|2377.7|2377.4|2377.7|2377.4|2375.7|2375.4|163
1637308200000|2021-11-19 07:50:00|2377.8|2377.5|2375.8|2375.5|2377.9|2377.6|2375.5|2375.2|65
1637308500000|2021-11-19 07:55:00|2375.6|2375.3|2373.8|2373.5|2376|2375.7|2373.8|2373.5|65
1637308800000|2021-11-19 08:00:00|2374.1|2373.8|2373.4|2373.1|2375|2374.7|2371.8|2371.5|207
1637309100000|2021-11-19 08:05:00|2373.3|2373|2373.8|2373.5|2374.6|2374.3|2373|2372.7|96
1637309400000|2021-11-19 08:10:00|2374|2373.7|2373.7|2373.4|2374.1|2373.8|2372.8|2372.5|160
1637309700000|2021-11-19 08:15:00|2373.6|2373.3|2373.7|2373.4|2374.5|2374.2|2373.2|2372.9|149
1637310000000|2021-11-19 08:20:00|2373.6|2373.3|2375.4|2375.1|2375.4|2375.1|2373.5|2373.2|118
1637310300000|2021-11-19 08:25:00|2375.5|2375.2|2376.1|2375.8|2376.6|2376.3|2375|2374.7|93
1637310600000|2021-11-19 08:30:00|2376.2|2375.9|2375.8|2375.5|2376.8|2376.5|2375.3|2375|55
1637310900000|2021-11-19 08:35:00|2375.7|2375.4|2375.2|2374.9|2375.8|2375.5|2375|2374.7|24
1637311200000|2021-11-19 08:40:00|2375.1|2374.8|2375.1|2374.8|2375.4|2375.1|2374.7|2374.4|25
1637311500000|2021-11-19 08:45:00|2375|2374.7|2374.1|2373.8|2375.1|2374.8|2374.1|2373.8|46
1637311800000|2021-11-19 08:50:00|2374|2373.7|2374.4|2374.1|2374.9|2374.6|2373.7|2373.4|23
1637312100000|2021-11-19 08:55:00|2374|2373.7|2373.1|2372.8|2374|2373.7|2373.1|2372.8|39
1637312400000|2021-11-19 09:00:00|2372.8|2372.5|2371.9|2371.6|2373.6|2373.3|2371.5|2371.2|119
1637312700000|2021-11-19 09:05:00|2372|2371.7|2371.9|2371.6|2372|2371.7|2370.8|2370.5|87
1637313000000|2021-11-19 09:10:00|2371.7|2371.4|2371.6|2371.3|2372.1|2371.8|2371.4|2371.1|54
1637313300000|2021-11-19 09:15:00|2371.5|2371.2|2371.7|2371.4|2372.1|2371.8|2370.8|2370.5|119
1637313600000|2021-11-19 09:20:00|2371.8|2371.5|2371.3|2371|2372.2|2371.9|2371.2|2370.9|36
1637313900000|2021-11-19 09:25:00|2371.4|2371.1|2365.9|2365.6|2371.5|2371.2|2365.9|2365.6|493
1637314200000|2021-11-19 09:30:00|2366.1|2365.8|2362.6|2362.3|2366.1|2365.8|2361.7|2361.4|668
1637314500000|2021-11-19 09:35:00|2362.4|2362.1|2359.2|2358.9|2363|2362.7|2359.2|2358.9|411
1637314800000|2021-11-19 09:40:00|2359.1|2358.8|2356.5|2356.2|2360.7|2360.4|2354.8|2354.5|839
1637315100000|2021-11-19 09:45:00|2356.6|2356.3|2356.9|2356.6|2361.1|2360.8|2356.6|2356.3|444
1637315400000|2021-11-19 09:50:00|2357|2356.7|2353.8|2353.5|2359.1|2358.8|2353.6|2353.3|400
1637315700000|2021-11-19 09:55:00|2353.6|2353.3|2352.7|2352.4|2355.1|2354.8|2351.8|2351.5|338
1637316000000|2021-11-19 10:00:00|2352.6|2352.3|2345.8|2345.5|2352.7|2352.4|2345.4|2345.1|1163
1637316300000|2021-11-19 10:05:00|2345.9|2345.6|2341.4|2341.1|2347.5|2347.2|2340.8|2340.5|1208
1637316600000|2021-11-19 10:10:00|2341.2|2340.9|2334.6|2334.3|2341.4|2341.1|2330.4|2330.1|2733
1637316900000|2021-11-19 10:15:00|2334.7|2334.4|2338.1|2337.8|2341.1|2340.8|2333.7|2333.4|1087
1637317200000|2021-11-19 10:20:00|2337.9|2337.6|2340.7|2340.4|2343.4|2343.1|2336.3|2336|612
1637317500000|2021-11-19 10:25:00|2341|2340.7|2345.3|2345|2346.3|2346|2340.7|2340.4|790
1637317800000|2021-11-19 10:30:00|2345.1|2344.8|2342.5|2342.2|2346.5|2346.2|2341.3|2341|539
1637318100000|2021-11-19 10:35:00|2342.4|2342.1|2343.7|2343.4|2344.6|2344.3|2341.2|2340.9|291
1637318400000|2021-11-19 10:40:00|2343.8|2343.5|2343.5|2343.2|2345.9|2345.6|2343.2|2342.9|362
1637318700000|2021-11-19 10:45:00|2343|2342.7|2344|2343.7|2345|2344.7|2342.7|2342.4|310
1637319000000|2021-11-19 10:50:00|2343.8|2343.5|2344.6|2344.3|2345.7|2345.4|2341.1|2340.8|575
1637319300000|2021-11-19 10:55:00|2344.5|2344.2|2347.1|2346.8|2347.1|2346.8|2342.9|2342.6|687
1637319600000|2021-11-19 11:00:00|2347|2346.7|2344.4|2344.1|2348.6|2348.3|2344.4|2344.1|365
1637319900000|2021-11-19 11:05:00|2344.5|2344.2|2342|2341.7|2345.1|2344.8|2341.3|2341|397
1637320200000|2021-11-19 11:10:00|2342.1|2341.8|2341.7|2341.4|2343.5|2343.2|2341|2340.7|256
1637320500000|2021-11-19 11:15:00|2341.8|2341.5|2341.1|2340.8|2342.8|2342.5|2341|2340.7|574
1637320800000|2021-11-19 11:20:00|2341|2340.7|2339.7|2339.4|2341.5|2341.2|2339.2|2338.9|443
1637321100000|2021-11-19 11:25:00|2339.6|2339.3|2342.1|2341.8|2342.4|2342.1|2339.1|2338.8|249
1637321400000|2021-11-19 11:30:00|2342.5|2342.2|2337.5|2337.2|2342.6|2342.3|2337.2|2336.9|350
1637321700000|2021-11-19 11:35:00|2337.6|2337.3|2334.9|2334.6|2338.1|2337.8|2334.6|2334.3|323
1637322000000|2021-11-19 11:40:00|2334.8|2334.5|2338.5|2338.2|2338.5|2338.2|2333.5|2333.2|283
1637322300000|2021-11-19 11:45:00|2338.6|2338.3|2337|2336.7|2339.4|2339.1|2336.7|2336.4|298
1637322600000|2021-11-19 11:50:00|2336.8|2336.5|2336.6|2336.3|2337.5|2337.2|2334.1|2333.8|307
1637322900000|2021-11-19 11:55:00|2336.7|2336.4|2338|2337.7|2338.3|2338|2335|2334.7|586
1637323200000|2021-11-19 12:00:00|2338.2|2337.9|2338.9|2338.6|2339.2|2338.9|2337.7|2337.4|354
1637323500000|2021-11-19 12:05:00|2339.4|2339.1|2337.6|2337.3|2340.6|2340.3|2336.8|2336.5|795
1637323800000|2021-11-19 12:10:00|2337.4|2337.1|2334.3|2334|2337.6|2337.3|2332.7|2332.4|943
1637324100000|2021-11-19 12:15:00|2334.4|2334.1|2334.3|2334|2335.8|2335.5|2333.4|2333.1|579
1637324400000|2021-11-19 12:20:00|2334.4|2334.1|2336.7|2336.4|2337.3|2337|2334.1|2333.8|222
1637324700000|2021-11-19 12:25:00|2336.8|2336.5|2338.3|2338|2338.4|2338.1|2335.9|2335.6|96
1637325000000|2021-11-19 12:30:00|2338.4|2338.1|2337.9|2337.6|2339.9|2339.6|2336.7|2336.4|440
1637325300000|2021-11-19 12:35:00|2338.1|2337.8|2334.4|2334.1|2338.8|2338.5|2333.9|2333.6|459
1637325600000|2021-11-19 12:40:00|2334.5|2334.2|2332|2331.7|2335|2334.7|2331.3|2331|473
1637325900000|2021-11-19 12:45:00|2331.2|2330.9|2331.2|2330.9|2332.2|2331.9|2329.7|2329.4|739
1637326200000|2021-11-19 12:50:00|2331|2330.7|2331.4|2331.1|2331.9|2331.6|2330.2|2329.9|474
1637326500000|2021-11-19 12:55:00|2331.5|2331.2|2333.7|2333.4|2333.7|2333.4|2330.5|2330.2|513
1637326800000|2021-11-19 13:00:00|2334.1|2333.8|2331|2330.7|2334.5|2334.2|2330.5|2330.2|748
1637327100000|2021-11-19 13:05:00|2330.9|2330.6|2332.9|2332.6|2333.1|2332.8|2330.4|2330.1|480
1637327400000|2021-11-19 13:10:00|2332.8|2332.5|2333.4|2333.1|2334.3|2334|2330.5|2330.2|878
1637327700000|2021-11-19 13:15:00|2333.6|2333.3|2332.2|2331.9|2334.6|2334.3|2332|2331.7|721
1637328000000|2021-11-19 13:20:00|2332.3|2332|2334.7|2334.4|2335.4|2335.1|2331.9|2331.6|645
1637328300000|2021-11-19 13:25:00|2334.4|2334.1|2335.3|2335|2335.6|2335.3|2332.3|2332|690
1637328600000|2021-11-19 13:30:00|2335.2|2334.9|2333.5|2333.2|2335.9|2335.6|2332.4|2332.1|669
1637328900000|2021-11-19 13:35:00|2333.4|2333.1|2336.2|2335.9|2336.5|2336.2|2333.4|2333.1|561
1637329200000|2021-11-19 13:40:00|2336.1|2335.8|2341|2340.7|2342.2|2341.9|2336.1|2335.8|2076
1637329500000|2021-11-19 13:45:00|2341.2|2340.9|2342.8|2342.5|2343.6|2343.3|2341.1|2340.8|1007
1637329800000|2021-11-19 13:50:00|2342.5|2342.2|2343.1|2342.8|2344.1|2343.8|2340.5|2340.2|1054
1637330100000|2021-11-19 13:55:00|2343.2|2342.9|2342.4|2342.1|2343.4|2343.1|2340.5|2340.2|668
1637330400000|2021-11-19 14:00:00|2341.9|2341.6|2337.8|2337.5|2341.9|2341.6|2337.7|2337.4|965
1637330700000|2021-11-19 14:05:00|2338.1|2337.8|2339.6|2339.3|2341|2340.7|2337.8|2337.5|828
1637331000000|2021-11-19 14:10:00|2339.8|2339.5|2346.7|2346.4|2347.7|2347.4|2339.1|2338.8|1870
1637331300000|2021-11-19 14:15:00|2346.1|2345.8|2352|2351.7|2355.8|2355.5|2346.1|2345.8|4186
1637331600000|2021-11-19 14:20:00|2352.3|2352|2350|2349.7|2353.2|2352.9|2348.7|2348.4|1340
1637331900000|2021-11-19 14:25:00|2351.1|2350.8|2348.2|2347.9|2352.5|2352.2|2343.2|2342.9|2332
1637332200000|2021-11-19 14:30:00|2348.1|2347.8|2349.9|2349.6|2351.5|2351.2|2345.9|2345.6|11213
1637332500000|2021-11-19 14:35:00|2349.7|2349.4|2347.2|2346.9|2353.4|2353.1|2346.5|2346.2|5537
1637332800000|2021-11-19 14:40:00|2347.5|2347.2|2355.6|2355.3|2355.6|2355.3|2345.5|2345.2|5043
1637333100000|2021-11-19 14:45:00|2355.8|2355.5|2357|2356.7|2358.6|2358.3|2354.3|2354|4014
1637333400000|2021-11-19 14:50:00|2357.2|2356.9|2353|2352.7|2358.1|2357.8|2350.5|2350.2|3239
1637333700000|2021-11-19 14:55:00|2352.9|2352.6|2352.8|2352.5|2354.4|2354.1|2350.7|2350.4|3390
1637334000000|2021-11-19 15:00:00|2352.9|2352.6|2346|2345.7|2352.9|2352.6|2345|2344.7|4251
1637334300000|2021-11-19 15:05:00|2345.8|2345.5|2344.2|2343.9|2346.8|2346.5|2341.7|2341.4|3938
1637334600000|2021-11-19 15:10:00|2344|2343.7|2349.5|2349.2|2349.6|2349.3|2342.3|2342|3302
1637334900000|2021-11-19 15:15:00|2349.6|2349.3|2350.2|2349.9|2350.6|2350.3|2345.8|2345.5|2122
1637335200000|2021-11-19 15:20:00|2349.9|2349.6|2351.2|2350.9|2351.6|2351.3|2347.7|2347.4|2475
1637335500000|2021-11-19 15:25:00|2351.1|2350.8|2350.5|2350.2|2352.4|2352.1|2347.9|2347.6|2276
1637335800000|2021-11-19 15:30:00|2350.4|2350.1|2350.8|2350.5|2351.3|2351|2348.7|2348.4|1600
1637336100000|2021-11-19 15:35:00|2350.7|2350.4|2352.5|2352.2|2352.9|2352.6|2349.8|2349.5|1455
1637336400000|2021-11-19 15:40:00|2352.3|2352|2357.6|2357.3|2357.7|2357.4|2352.2|2351.9|2196
1637336700000|2021-11-19 15:45:00|2357.7|2357.4|2356.9|2356.6|2358.5|2358.2|2355|2354.7|2526
1637337000000|2021-11-19 15:50:00|2357.1|2356.8|2353.7|2353.4|2357.1|2356.8|2352|2351.7|2819
1637337300000|2021-11-19 15:55:00|2353.8|2353.5|2354|2353.7|2356.8|2356.5|2353.1|2352.8|1168
1637337600000|2021-11-19 16:00:00|2354.1|2353.8|2355.1|2354.8|2355.3|2355|2353|2352.7|1264
1637337900000|2021-11-19 16:05:00|2355|2354.7|2353|2352.7|2355.2|2354.9|2352.4|2352.1|1535
1637338200000|2021-11-19 16:10:00|2353.1|2352.8|2351.9|2351.6|2353.5|2353.2|2351.4|2351.1|1336
1637338500000|2021-11-19 16:15:00|2351.8|2351.5|2353.4|2353.1|2353.9|2353.6|2351.1|2350.8|1247
1637338800000|2021-11-19 16:20:00|2353.3|2353|2351.3|2351|2354|2353.7|2351.2|2350.9|1068
1637339100000|2021-11-19 16:25:00|2351.4|2351.1|2353.7|2353.4|2354.1|2353.8|2351.2|2350.9|1959
1637339400000|2021-11-19 16:30:00|2353.6|2353.3|2352.9|2352.6|2354.2|2353.9|2352.6|2352.3|1337
1637339700000|2021-11-19 16:35:00|2353|2352.7|2352.5|2352.2|2355.3|2355|2352.4|2352.1|1310
1637340000000|2021-11-19 16:40:00|2352.6|2352.3|2353.5|2353.2|2355.2|2354.9|2352.6|2352.3|876
1637340300000|2021-11-19 16:45:00|2353.6|2353.3|2350.8|2350.5|2354.2|2353.9|2350.8|2350.5|757
1637340600000|2021-11-19 16:50:00|2350.7|2350.4|2349.1|2348.8|2350.7|2350.4|2347.8|2347.5|1575
1637340900000|2021-11-19 16:55:00|2349.2|2348.9|2349.4|2349.1|2350.5|2350.2|2348.6|2348.3|985
1637341200000|2021-11-19 17:00:00|2349.5|2349.2|2350|2349.7|2351|2350.7|2349.2|2348.9|900
1637341500000|2021-11-19 17:05:00|2350.1|2349.8|2350.9|2350.6|2351.4|2351.1|2349.7|2349.4|704
1637341800000|2021-11-19 17:10:00|2351|2350.7|2355.6|2355.3|2356|2355.7|2350.9|2350.6|1641
1637342100000|2021-11-19 17:15:00|2355.4|2355.1|2353|2352.7|2356.2|2355.9|2352.5|2352.2|1024
1637342400000|2021-11-19 17:20:00|2353.2|2352.9|2355|2354.7|2355|2354.7|2353|2352.7|651
1637342700000|2021-11-19 17:25:00|2354.7|2354.4|2356.8|2356.5|2357|2356.7|2354.6|2354.3|782
1637343000000|2021-11-19 17:30:00|2357|2356.7|2356.8|2356.5|2358.2|2357.9|2356.2|2355.9|1610
1637343300000|2021-11-19 17:35:00|2356.9|2356.6|2357.9|2357.6|2360.1|2359.8|2356.9|2356.6|1674
1637343600000|2021-11-19 17:40:00|2357.8|2357.5|2356.2|2355.9|2358.2|2357.9|2356|2355.7|1501
1637343900000|2021-11-19 17:45:00|2356.3|2356|2355.4|2355.1|2357.3|2357|2354.8|2354.5|802
1637344200000|2021-11-19 17:50:00|2355.3|2355|2357.3|2357|2357.6|2357.3|2355.3|2355|695
1637344500000|2021-11-19 17:55:00|2357.4|2357.1|2355.1|2354.8|2357.5|2357.2|2355|2354.7|419
1637344800000|2021-11-19 18:00:00|2355.2|2354.9|2355.2|2354.9|2355.6|2355.3|2353.1|2352.8|1268
1637345100000|2021-11-19 18:05:00|2355.1|2354.8|2356.2|2355.9|2356.4|2356.1|2355.1|2354.8|541
1637345400000|2021-11-19 18:10:00|2356.3|2356|2356.6|2356.3|2358.4|2358.1|2354.9|2354.6|1901
1637345700000|2021-11-19 18:15:00|2356.7|2356.4|2354.2|2353.9|2357.2|2356.9|2352.9|2352.6|958
1637346000000|2021-11-19 18:20:00|2354.1|2353.8|2351.9|2351.6|2354.7|2354.4|2351.6|2351.3|587
1637346300000|2021-11-19 18:25:00|2352|2351.7|2349.7|2349.4|2352|2351.7|2348.8|2348.5|1515
1637346600000|2021-11-19 18:30:00|2349.6|2349.3|2350.1|2349.8|2350.5|2350.2|2348.8|2348.5|813
1637346900000|2021-11-19 18:35:00|2350.2|2349.9|2345.1|2344.8|2350.3|2350|2344.6|2344.3|1947
1637347200000|2021-11-19 18:40:00|2345.2|2344.9|2344.5|2344.2|2345.5|2345.2|2342.5|2342.2|2166
1637347500000|2021-11-19 18:45:00|2344.4|2344.1|2342|2341.7|2344.7|2344.4|2341|2340.7|1532
1637347800000|2021-11-19 18:50:00|2341.8|2341.5|2346.9|2346.6|2346.9|2346.6|2341.4|2341.1|1983
1637348100000|2021-11-19 18:55:00|2346.7|2346.4|2347.8|2347.5|2348.6|2348.3|2346.3|2346|1464
1637348400000|2021-11-19 19:00:00|2347.7|2347.4|2348|2347.7|2348.7|2348.4|2347.6|2347.3|759
1637348700000|2021-11-19 19:05:00|2348.1|2347.8|2349.2|2348.9|2349.4|2349.1|2347.4|2347.1|738
1637349000000|2021-11-19 19:10:00|2349|2348.7|2349.2|2348.9|2349.6|2349.3|2348.4|2348.1|578
1637349300000|2021-11-19 19:15:00|2349.3|2349|2349.5|2349.2|2350.3|2350|2349|2348.7|537
1637349600000|2021-11-19 19:20:00|2349.4|2349.1|2350.9|2350.6|2351.6|2351.3|2349.3|2349|1046
1637349900000|2021-11-19 19:25:00|2351.2|2350.9|2350|2349.7|2351.9|2351.6|2348.6|2348.3|971
1637350200000|2021-11-19 19:30:00|2349.9|2349.6|2348.2|2347.9|2351.1|2350.8|2346.2|2345.9|1085
1637350500000|2021-11-19 19:35:00|2348.1|2347.8|2349.2|2348.9|2350.2|2349.9|2347.5|2347.2|1024
1637350800000|2021-11-19 19:40:00|2349.1|2348.8|2347.4|2347.1|2350.5|2350.2|2346.3|2346|1089
1637351100000|2021-11-19 19:45:00|2347.3|2347|2347.1|2346.8|2348.2|2347.9|2345.5|2345.2|1103
1637351400000|2021-11-19 19:50:00|2347|2346.7|2349.2|2348.9|2349.6|2349.3|2346.3|2346|908
1637351700000|2021-11-19 19:55:00|2349.1|2348.8|2348|2347.7|2349.2|2348.9|2347.4|2347.1|732
1637352000000|2021-11-19 20:00:00|2348.1|2347.8|2346.8|2346.5|2349.4|2349.1|2346.6|2346.3|874
1637352300000|2021-11-19 20:05:00|2346.9|2346.6|2347.2|2346.9|2347.6|2347.3|2344.9|2344.6|1099
1637352600000|2021-11-19 20:10:00|2347.1|2346.8|2345.2|2344.9|2347.1|2346.8|2344.5|2344.2|802
1637352900000|2021-11-19 20:15:00|2345.1|2344.8|2344.5|2344.2|2345.5|2345.2|2343.4|2343.1|1128
1637353200000|2021-11-19 20:20:00|2344.3|2344|2346.3|2346|2346.4|2346.1|2343.5|2343.2|967
1637353500000|2021-11-19 20:25:00|2346.2|2345.9|2347.7|2347.4|2348.3|2348|2345.3|2345|591
1637353800000|2021-11-19 20:30:00|2347.6|2347.3|2346.1|2345.8|2347.6|2347.3|2344.9|2344.6|1150
1637354100000|2021-11-19 20:35:00|2345.9|2345.6|2343.4|2343.1|2347.3|2347|2343|2342.7|1474
1637354400000|2021-11-19 20:40:00|2343.5|2343.2|2341.7|2341.4|2344.1|2343.8|2341.4|2341.1|2078
1637354700000|2021-11-19 20:45:00|2341.6|2341.3|2343.4|2343.1|2343.9|2343.6|2341.3|2341|2876
1637355000000|2021-11-19 20:50:00|2343.3|2343|2341.3|2341|2344|2343.7|2341.3|2341|2424
1637355300000|2021-11-19 20:55:00|2341.4|2341.1|2344.1|2343.8|2345.6|2345.3|2340.9|2340.6|9812
1637355600000|2021-11-19 21:00:00|2343.9|2343.6|2343.7|2343.4|2344.6|2344.3|2341.9|2341.6|3995
1637355900000|2021-11-19 21:05:00|2343.6|2343.3|2343.2|2342.9|2344.8|2344.5|2343|2342.7|1446
1637356200000|2021-11-19 21:10:00|2343.1|2342.8|2344.6|2344.3|2345|2344.7|2343.1|2342.8|1297
1637356500000|2021-11-19 21:15:00|2344.5|2344.2|2343.1|2342.8|2344.5|2344.2|2343.1|2342.8|531
1637356800000|2021-11-19 21:20:00|2343.2|2342.9|2343.9|2343.6|2343.9|2343.6|2343.2|2342.9|100
1637357100000|2021-11-19 21:25:00|2344|2343.7|2344.7|2344.4|2344.9|2344.6|2344|2343.7|260
1637357400000|2021-11-19 21:30:00|2344.8|2344.5|2345.3|2345|2345.4|2345.1|2344.7|2344.4|69
1637357700000|2021-11-19 21:35:00|2345.4|2345.1|2345.2|2344.9|2345.4|2345.1|2344.6|2344.3|150
1637358000000|2021-11-19 21:40:00|2345.1|2344.8|2345|2344.7|2345.6|2345.3|2344.7|2344.4|174
1637358300000|2021-11-19 21:45:00|2344.9|2344.6|2345.3|2345|2345.7|2345.4|2344.7|2344.4|94
1637358600000|2021-11-19 21:50:00|2345.4|2345.1|2346.2|2345.9|2346.2|2345.9|2344.5|2344.2|179
1637358900000|2021-11-19 21:55:00|2346.3|2346|2346.5|2345.7|2346.8|2346.5|2345.4|2345.1|178
1637535600000|2021-11-21 23:00:00|2346.3|2345.5|2346.8|2346.5|2350.4|2350.1|2345.6|2345.3|380
1637535900000|2021-11-21 23:05:00|2347|2346.7|2348.5|2348.2|2349.1|2348.8|2346.9|2346.6|92
1637536200000|2021-11-21 23:10:00|2348.4|2348.1|2347.2|2346.9|2348.5|2348.2|2346.6|2346.3|109
1637536500000|2021-11-21 23:15:00|2347.1|2346.8|2346.5|2346.2|2347.2|2346.9|2346.3|2346|35
1637536800000|2021-11-21 23:20:00|2346.6|2346.3|2347|2346.7|2347|2346.7|2346.4|2346.1|43
1637537100000|2021-11-21 23:25:00|2347.1|2346.8|2348.3|2348|2349|2348.7|2347|2346.7|77
1637537400000|2021-11-21 23:30:00|2348.1|2347.8|2347.6|2347.3|2349.2|2348.9|2347.4|2347.1|61
1637537700000|2021-11-21 23:35:00|2347.7|2347.4|2348.3|2348|2349|2348.7|2347.7|2347.4|52
1637538000000|2021-11-21 23:40:00|2348.4|2348.1|2347.1|2346.8|2348.7|2348.4|2347.1|2346.8|42
1637538300000|2021-11-21 23:45:00|2347.2|2346.9|2345.7|2345.4|2347.2|2346.9|2345.3|2345|90
1637538600000|2021-11-21 23:50:00|2345.6|2345.3|2346.7|2346.4|2346.8|2346.5|2345.6|2345.3|50
1637538900000|2021-11-21 23:55:00|2346.8|2346.5|2345.2|2344.9|2346.8|2346.5|2345.1|2344.8|81
1637539200000|2021-11-22 00:00:00|2345.4|2345.1|2345.2|2344.9|2345.9|2345.6|2343.4|2343.1|234
1637539500000|2021-11-22 00:05:00|2345.7|2345.4|2347.1|2346.8|2347.1|2346.8|2345.5|2345.2|113
1637539800000|2021-11-22 00:10:00|2347.2|2346.9|2348.1|2347.8|2348.6|2348.3|2347.1|2346.8|137
1637540100000|2021-11-22 00:15:00|2348.2|2347.9|2347.3|2347|2348.3|2348|2346.9|2346.6|139
1637540400000|2021-11-22 00:20:00|2347.5|2347.2|2347.8|2347.5|2348.3|2348|2347.5|2347.2|48
1637540700000|2021-11-22 00:25:00|2347.9|2347.6|2348.7|2348.4|2349.1|2348.8|2347.7|2347.4|99
1637541000000|2021-11-22 00:30:00|2348.9|2348.6|2348.9|2348.6|2349.3|2349|2347.9|2347.6|171
1637541300000|2021-11-22 00:35:00|2349|2348.7|2349.4|2349.1|2349.7|2349.4|2348.4|2348.1|224
1637541600000|2021-11-22 00:40:00|2349.5|2349.2|2350.4|2350.1|2350.5|2350.2|2349.4|2349.1|86
1637541900000|2021-11-22 00:45:00|2350.5|2350.2|2351.4|2351.1|2351.7|2351.4|2350.1|2349.8|196
1637542200000|2021-11-22 00:50:00|2351.5|2351.2|2351.2|2350.9|2351.8|2351.5|2351.1|2350.8|96
1637542500000|2021-11-22 00:55:00|2351.3|2351|2350.9|2350.6|2351.7|2351.4|2350.9|2350.6|52
1637542800000|2021-11-22 01:00:00|2351|2350.7|2352.3|2352|2352.3|2352|2350.9|2350.6|220
1637543100000|2021-11-22 01:05:00|2352.4|2352.1|2353.8|2353.5|2354.1|2353.8|2351.6|2351.3|271
1637543400000|2021-11-22 01:10:00|2353.9|2353.6|2354.1|2353.8|2354.1|2353.8|2353|2352.7|173
1637543700000|2021-11-22 01:15:00|2354.2|2353.9|2354.5|2354.2|2355|2354.7|2353.4|2353.1|198
1637544000000|2021-11-22 01:20:00|2354.6|2354.3|2354.8|2354.5|2354.9|2354.6|2354.3|2354|112
1637544300000|2021-11-22 01:25:00|2354.9|2354.6|2355.1|2354.8|2355.2|2354.9|2354.2|2353.9|101
1637544600000|2021-11-22 01:30:00|2355|2354.7|2355.4|2355.1|2355.6|2355.3|2354.6|2354.3|220
1637544900000|2021-11-22 01:35:00|2355.3|2355|2356.5|2356.2|2356.6|2356.3|2354.5|2354.2|242
1637545200000|2021-11-22 01:40:00|2356.4|2356.1|2356.2|2355.9|2357|2356.7|2355.5|2355.2|180
1637545500000|2021-11-22 01:45:00|2356.3|2356|2356|2355.7|2356.5|2356.2|2355.2|2354.9|142
1637545800000|2021-11-22 01:50:00|2355.9|2355.6|2356.2|2355.9|2356.9|2356.6|2355.8|2355.5|110
1637546100000|2021-11-22 01:55:00|2356.1|2355.8|2356.2|2355.9|2356.6|2356.3|2355.3|2355|120
1637546400000|2021-11-22 02:00:00|2356|2355.7|2356.6|2356.3|2356.7|2356.4|2355.8|2355.5|70
1637546700000|2021-11-22 02:05:00|2356.7|2356.4|2356.6|2356.3|2357.2|2356.9|2356.5|2356.2|68
1637547000000|2021-11-22 02:10:00|2356.5|2356.2|2356.6|2356.3|2356.9|2356.6|2356.3|2356|55
1637547300000|2021-11-22 02:15:00|2356.5|2356.2|2356.4|2356.1|2357.1|2356.8|2356.1|2355.8|22
1637547600000|2021-11-22 02:20:00|2356.3|2356|2356.3|2356|2356.6|2356.3|2356|2355.7|47
1637547900000|2021-11-22 02:25:00|2356.4|2356.1|2357.3|2357|2357.4|2357.1|2356.3|2356|106
1637548200000|2021-11-22 02:30:00|2357.4|2357.1|2357.6|2357.3|2357.7|2357.4|2357.1|2356.8|106
1637548500000|2021-11-22 02:35:00|2357.8|2357.5|2358.1|2357.8|2358.1|2357.8|2357.1|2356.8|153
1637548800000|2021-11-22 02:40:00|2358.2|2357.9|2357.5|2357.2|2358.5|2358.2|2357.3|2357|61
1637549100000|2021-11-22 02:45:00|2357.4|2357.1|2356.4|2356.1|2357.4|2357.1|2356.4|2356.1|95
1637549400000|2021-11-22 02:50:00|2356.2|2355.9|2355.5|2355.2|2356.2|2355.9|2355.4|2355.1|108
1637549700000|2021-11-22 02:55:00|2355.6|2355.3|2357|2356.7|2357.1|2356.8|2355.4|2355.1|67
1637550000000|2021-11-22 03:00:00|2357.1|2356.8|2356.5|2356.2|2357.5|2357.2|2356.1|2355.8|66
1637550300000|2021-11-22 03:05:00|2356.6|2356.3|2356.9|2356.6|2357.2|2356.9|2356.4|2356.1|29
1637550600000|2021-11-22 03:10:00|2357|2356.7|2357.3|2357|2357.9|2357.6|2356.9|2356.6|22
1637550900000|2021-11-22 03:15:00|2357.2|2356.9|2357.2|2356.9|2357.6|2357.3|2357.1|2356.8|10
1637551200000|2021-11-22 03:20:00|2357.1|2356.8|2357|2356.7|2357.6|2357.3|2356.7|2356.4|27
1637551500000|2021-11-22 03:25:00|2356.9|2356.6|2357.8|2357.5|2358.1|2357.8|2356.9|2356.6|39
1637551800000|2021-11-22 03:30:00|2357.7|2357.4|2357.6|2357.3|2357.8|2357.5|2357.2|2356.9|80
1637552100000|2021-11-22 03:35:00|2357.7|2357.4|2357.5|2357.2|2358.1|2357.8|2357.5|2357.2|23
1637552400000|2021-11-22 03:40:00|2357.6|2357.3|2358.2|2357.9|2358.4|2358.1|2357.5|2357.2|35
1637552700000|2021-11-22 03:45:00|2358.1|2357.8|2357|2356.7|2358.1|2357.8|2356.9|2356.6|25
1637553000000|2021-11-22 03:50:00|2357.1|2356.8|2357.2|2356.9|2357.6|2357.3|2356.9|2356.6|31
1637553300000|2021-11-22 03:55:00|2357.1|2356.8|2357.4|2357.1|2357.6|2357.3|2357.1|2356.8|4
1637553600000|2021-11-22 04:00:00|2357.5|2357.2|2358.7|2358.4|2359.2|2358.9|2357.5|2357.2|120
1637553900000|2021-11-22 04:05:00|2358.8|2358.5|2359.3|2359|2359.4|2359.1|2358.7|2358.4|36
1637554200000|2021-11-22 04:10:00|2359.4|2359.1|2359.9|2359.6|2360.2|2359.9|2359.4|2359.1|119
1637554500000|2021-11-22 04:15:00|2359.8|2359.5|2359.9|2359.6|2360.1|2359.8|2359.7|2359.4|27
1637554800000|2021-11-22 04:20:00|2359.8|2359.5|2359.5|2359.2|2359.8|2359.5|2359.3|2359|18
1637555100000|2021-11-22 04:25:00|2359.6|2359.3|2359.8|2359.5|2360.2|2359.9|2359.2|2358.9|47
1637555400000|2021-11-22 04:30:00|2359.9|2359.6|2358.8|2358.5|2359.9|2359.6|2358.8|2358.5|126
1637555700000|2021-11-22 04:35:00|2358.9|2358.6|2359.1|2358.8|2359.2|2358.9|2358.8|2358.5|26
1637556000000|2021-11-22 04:40:00|2359.2|2358.9|2358.6|2358.3|2359.2|2358.9|2358.6|2358.3|42
1637556300000|2021-11-22 04:45:00|2358.5|2358.2|2358.7|2358.4|2358.7|2358.4|2358|2357.7|82
1637556600000|2021-11-22 04:50:00|2358.6|2358.3|2357.7|2357.4|2358.6|2358.3|2357.5|2357.2|34
1637556900000|2021-11-22 04:55:00|2357.6|2357.3|2357.6|2357.3|2358|2357.7|2357.5|2357.2|19
1637557200000|2021-11-22 05:00:00|2357.5|2357.2|2356.5|2356.2|2357.6|2357.3|2356.5|2356.2|96
1637557500000|2021-11-22 05:05:00|2356.6|2356.3|2356.4|2356.1|2356.8|2356.5|2355.9|2355.6|80
1637557800000|2021-11-22 05:10:00|2356.6|2356.3|2356.2|2355.9|2356.6|2356.3|2355.9|2355.6|32
1637558100000|2021-11-22 05:15:00|2356.1|2355.8|2356|2355.7|2356.3|2356|2355.8|2355.5|27
1637558400000|2021-11-22 05:20:00|2356.1|2355.8|2356.1|2355.8|2356.3|2356|2355.9|2355.6|13
1637558700000|2021-11-22 05:25:00|2356.2|2355.9|2356.1|2355.8|2356.3|2356|2356|2355.7|12
1637559000000|2021-11-22 05:30:00|2356|2355.7|2355.7|2355.4|2356.3|2356|2355.5|2355.2|55
1637559300000|2021-11-22 05:35:00|2355.6|2355.3|2356.3|2356|2356.3|2356|2355.5|2355.2|21
1637559600000|2021-11-22 05:40:00|2356.2|2355.9|2356.4|2356.1|2356.9|2356.6|2356.2|2355.9|46
1637559900000|2021-11-22 05:45:00|2356.5|2356.2|2356.4|2356.1|2357|2356.7|2356.3|2356|64
1637560200000|2021-11-22 05:50:00|2356.5|2356.2|2356.6|2356.3|2356.6|2356.3|2356.5|2356.2|10
1637560500000|2021-11-22 05:55:00|2356.4|2356.1|2356.9|2356.6|2357.1|2356.8|2356.4|2356.1|55
1637560800000|2021-11-22 06:00:00|2356.7|2356.4|2356.6|2356.3|2356.9|2356.6|2356.4|2356.1|31
1637561100000|2021-11-22 06:05:00|2356.7|2356.4|2356.3|2356|2356.7|2356.4|2356.3|2356|27
1637561400000|2021-11-22 06:10:00|2356.4|2356.1|2356.6|2356.3|2356.8|2356.5|2356.4|2356.1|18
1637561700000|2021-11-22 06:15:00|2356.5|2356.2|2357.2|2356.9|2357.4|2357.1|2356.5|2356.2|43
1637562000000|2021-11-22 06:20:00|2357.3|2357|2357.6|2357.3|2357.9|2357.6|2357|2356.7|87
1637562300000|2021-11-22 06:25:00|2357.7|2357.4|2358.5|2358.2|2358.5|2358.2|2357.1|2356.8|101
1637562600000|2021-11-22 06:30:00|2358.4|2358.1|2356.6|2356.3|2358.7|2358.4|2356.6|2356.3|118
1637562900000|2021-11-22 06:35:00|2356.5|2356.2|2356.8|2356.5|2357.4|2357.1|2356.5|2356.2|59
1637563200000|2021-11-22 06:40:00|2357.1|2356.8|2356.7|2356.4|2357.6|2357.3|2356.4|2356.1|53
1637563500000|2021-11-22 06:45:00|2356.8|2356.5|2357.1|2356.8|2357.3|2357|2356.4|2356.1|62
1637563800000|2021-11-22 06:50:00|2357|2356.7|2356.2|2355.9|2357|2356.7|2355.8|2355.5|107
1637564100000|2021-11-22 06:55:00|2356.3|2356|2356.4|2356.1|2356.7|2356.4|2355.6|2355.3|96
1637564400000|2021-11-22 07:00:00|2356.7|2356.4|2355.6|2355.3|2358.6|2358.3|2355.5|2355.2|218
1637564700000|2021-11-22 07:05:00|2355.7|2355.4|2357.2|2356.9|2357.5|2357.2|2355.2|2354.9|79
1637565000000|2021-11-22 07:10:00|2357.1|2356.8|2358.2|2357.9|2358.3|2358|2357.1|2356.8|30
1637565300000|2021-11-22 07:15:00|2358.3|2358|2358.6|2358.3|2358.7|2358.4|2357.8|2357.5|27
1637565600000|2021-11-22 07:20:00|2358.7|2358.4|2358.3|2358|2358.8|2358.5|2357.9|2357.6|29
1637565900000|2021-11-22 07:25:00|2358.4|2358.1|2358.6|2358.3|2359.3|2359|2358.2|2357.9|77
1637566200000|2021-11-22 07:30:00|2358.5|2358.2|2358|2357.7|2358.6|2358.3|2357.8|2357.5|64
1637566500000|2021-11-22 07:35:00|2357.9|2357.6|2357.8|2357.5|2358.2|2357.9|2357.5|2357.2|54
1637566800000|2021-11-22 07:40:00|2357.9|2357.6|2357.5|2357.2|2357.9|2357.6|2357.3|2357|14
1637567100000|2021-11-22 07:45:00|2357.6|2357.3|2358.2|2357.9|2358.2|2357.9|2357.6|2357.3|25
1637567400000|2021-11-22 07:50:00|2358.3|2358|2358.8|2358.5|2359.2|2358.9|2358.3|2358|32
1637567700000|2021-11-22 07:55:00|2358.9|2358.6|2357.1|2356.8|2359.1|2358.8|2357|2356.7|136
1637568000000|2021-11-22 08:00:00|2357.2|2356.9|2358.6|2358.3|2358.6|2358.3|2356.5|2356.2|166
1637568300000|2021-11-22 08:05:00|2358.5|2358.2|2359|2358.7|2359.5|2359.2|2358.1|2357.8|147
1637568600000|2021-11-22 08:10:00|2358.9|2358.6|2358.3|2358|2359.3|2359|2358.1|2357.8|128
1637568900000|2021-11-22 08:15:00|2358.4|2358.1|2359.8|2359.5|2360.2|2359.9|2358|2357.7|170
1637569200000|2021-11-22 08:20:00|2360|2359.7|2360.9|2360.6|2361.2|2360.9|2360|2359.7|212
1637569500000|2021-11-22 08:25:00|2361|2360.7|2359.7|2359.4|2361|2360.7|2358|2357.7|134
1637569800000|2021-11-22 08:30:00|2359.8|2359.5|2361.1|2360.8|2361.2|2360.9|2359.2|2358.9|85
1637570100000|2021-11-22 08:35:00|2361|2360.7|2360.9|2360.6|2361|2360.7|2360|2359.7|63
1637570400000|2021-11-22 08:40:00|2360.8|2360.5|2360.9|2360.6|2361.4|2361.1|2360.3|2360|141
1637570700000|2021-11-22 08:45:00|2361|2360.7|2361.1|2360.8|2361.8|2361.5|2360.7|2360.4|90
1637571000000|2021-11-22 08:50:00|2361|2360.7|2359.4|2359.1|2361|2360.7|2358.8|2358.5|76
1637571300000|2021-11-22 08:55:00|2359.5|2359.2|2359.6|2359.3|2359.7|2359.4|2358.8|2358.5|102
1637571600000|2021-11-22 09:00:00|2359.4|2359.1|2358.3|2358|2359.7|2359.4|2357.4|2357.1|235
1637571900000|2021-11-22 09:05:00|2358.2|2357.9|2357.5|2357.2|2358.7|2358.4|2357.2|2356.9|153
1637572200000|2021-11-22 09:10:00|2357.3|2357|2357.6|2357.3|2358.2|2357.9|2356.9|2356.6|157
1637572500000|2021-11-22 09:15:00|2357.5|2357.2|2357.4|2357.1|2358.7|2358.4|2356.9|2356.6|143
1637572800000|2021-11-22 09:20:00|2357.3|2357|2357.8|2357.5|2358|2357.7|2356.9|2356.6|140
1637573100000|2021-11-22 09:25:00|2357.9|2357.6|2359.2|2358.9|2359.5|2359.2|2357.8|2357.5|136
1637573400000|2021-11-22 09:30:00|2359.3|2359|2358.6|2358.3|2359.4|2359.1|2358.6|2358.3|123
1637573700000|2021-11-22 09:35:00|2358.7|2358.4|2358.4|2358.1|2359.5|2359.2|2358.2|2357.9|89
1637574000000|2021-11-22 09:40:00|2358.3|2358|2357.8|2357.5|2358.6|2358.3|2357.5|2357.2|114
1637574300000|2021-11-22 09:45:00|2357.9|2357.6|2356.9|2356.6|2357.9|2357.6|2356.5|2356.2|144
1637574600000|2021-11-22 09:50:00|2356.8|2356.5|2357.9|2357.6|2358.1|2357.8|2356.7|2356.4|108
1637574900000|2021-11-22 09:55:00|2357.8|2357.5|2358.6|2358.3|2358.7|2358.4|2357.5|2357.2|110
1637575200000|2021-11-22 10:00:00|2358.7|2358.4|2358.6|2358.3|2359.3|2359|2358.2|2357.9|91
1637575500000|2021-11-22 10:05:00|2358.7|2358.4|2360|2359.7|2360|2359.7|2358.4|2358.1|121
1637575800000|2021-11-22 10:10:00|2359.9|2359.6|2358.9|2358.6|2360.7|2360.4|2358.8|2358.5|110
1637576100000|2021-11-22 10:15:00|2359|2358.7|2359.1|2358.8|2359.4|2359.1|2358.1|2357.8|89
1637576400000|2021-11-22 10:20:00|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2358.3|2358|171
1637576700000|2021-11-22 10:25:00|2359.2|2358.9|2359.3|2359|2359.4|2359.1|2358.3|2358|54
1637577000000|2021-11-22 10:30:00|2359.4|2359.1|2358.9|2358.6|2359.8|2359.5|2358.9|2358.6|72
1637577300000|2021-11-22 10:35:00|2358.8|2358.5|2359.5|2359.2|2359.5|2359.2|2358.2|2357.9|72
1637577600000|2021-11-22 10:40:00|2359.4|2359.1|2360.6|2360.3|2360.7|2360.4|2359.4|2359.1|164
1637577900000|2021-11-22 10:45:00|2360.5|2360.2|2361.1|2360.8|2361.5|2361.2|2360.4|2360.1|153
1637578200000|2021-11-22 10:50:00|2361.2|2360.9|2361.4|2361.1|2361.6|2361.3|2360.3|2360|193
1637578500000|2021-11-22 10:55:00|2361.5|2361.2|2362.1|2361.8|2362.3|2362|2361.2|2360.9|408
1637578800000|2021-11-22 11:00:00|2362|2361.7|2362.7|2362.4|2363.2|2362.9|2361.7|2361.4|255
1637579100000|2021-11-22 11:05:00|2362.8|2362.5|2363.5|2363.2|2364|2363.7|2362.4|2362.1|161
1637579400000|2021-11-22 11:10:00|2363.4|2363.1|2363.8|2363.5|2364.2|2363.9|2363.1|2362.8|243
1637579700000|2021-11-22 11:15:00|2363.7|2363.4|2364.5|2364.2|2364.9|2364.6|2363.4|2363.1|182
1637580000000|2021-11-22 11:20:00|2364.3|2364|2365.1|2364.8|2365.3|2365|2364.3|2364|181
1637580300000|2021-11-22 11:25:00|2365.2|2364.9|2364.3|2364|2365.8|2365.5|2363.9|2363.6|189
1637580600000|2021-11-22 11:30:00|2364.2|2363.9|2365.1|2364.8|2365.1|2364.8|2363.9|2363.6|130
1637580900000|2021-11-22 11:35:00|2365|2364.7|2367.2|2366.9|2367.5|2367.2|2365|2364.7|286
1637581200000|2021-11-22 11:40:00|2367.3|2367|2366.2|2365.9|2368.1|2367.8|2366.1|2365.8|246
1637581500000|2021-11-22 11:45:00|2366.1|2365.8|2366.7|2366.4|2367.2|2366.9|2366|2365.7|148
1637581800000|2021-11-22 11:50:00|2366.8|2366.5|2359.7|2359.4|2366.9|2366.6|2358.2|2357.9|803
1637582100000|2021-11-22 11:55:00|2359.6|2359.3|2357.5|2357.2|2360.3|2360|2356.5|2356.2|692
1637582400000|2021-11-22 12:00:00|2357.6|2357.3|2359.5|2359.2|2360.7|2360.4|2356.4|2356.1|677
1637582700000|2021-11-22 12:05:00|2359.4|2359.1|2359.2|2358.9|2361.3|2361|2358.8|2358.5|221
1637583000000|2021-11-22 12:10:00|2359.1|2358.8|2358.5|2358.2|2359.7|2359.4|2358.2|2357.9|157
1637583300000|2021-11-22 12:15:00|2358.6|2358.3|2358.1|2357.8|2359.7|2359.4|2358|2357.7|242
1637583600000|2021-11-22 12:20:00|2358|2357.7|2356.5|2356.2|2358.5|2358.2|2356.2|2355.9|339
1637583900000|2021-11-22 12:25:00|2356.3|2356|2357.7|2357.4|2357.7|2357.4|2356.3|2356|202
1637584200000|2021-11-22 12:30:00|2357.8|2357.5|2359.1|2358.8|2359.3|2359|2357.1|2356.8|251
1637584500000|2021-11-22 12:35:00|2359|2358.7|2358.6|2358.3|2359.4|2359.1|2358.2|2357.9|102
1637584800000|2021-11-22 12:40:00|2358.7|2358.4|2358.6|2358.3|2358.9|2358.6|2358|2357.7|121
1637585100000|2021-11-22 12:45:00|2358.7|2358.4|2360|2359.7|2360.1|2359.8|2358.4|2358.1|189
1637585400000|2021-11-22 12:50:00|2360.1|2359.8|2359.5|2359.2|2360.7|2360.4|2359.3|2359|181
1637585700000|2021-11-22 12:55:00|2359.6|2359.3|2359.1|2358.8|2359.8|2359.5|2357.3|2357|211
1637586000000|2021-11-22 13:00:00|2358.5|2358.2|2358.1|2357.8|2358.9|2358.6|2357.6|2357.3|213
1637586300000|2021-11-22 13:05:00|2358.2|2357.9|2356|2355.7|2358.6|2358.3|2355.3|2355|259
1637586600000|2021-11-22 13:10:00|2355.9|2355.6|2354.5|2354.2|2357.3|2357|2354.5|2354.2|579
1637586900000|2021-11-22 13:15:00|2354.7|2354.4|2351.8|2351.5|2355.3|2355|2351.2|2350.9|744
1637587200000|2021-11-22 13:20:00|2351.7|2351.4|2352.3|2352|2352.6|2352.3|2350.9|2350.6|494
1637587500000|2021-11-22 13:25:00|2352.2|2351.9|2353.2|2352.9|2353.4|2353.1|2350.9|2350.6|243
1637587800000|2021-11-22 13:30:00|2353.1|2352.8|2355.2|2354.9|2356.2|2355.9|2353.1|2352.8|403
1637588100000|2021-11-22 13:35:00|2355.4|2355.1|2356.1|2355.8|2356.4|2356.1|2354.8|2354.5|256
1637588400000|2021-11-22 13:40:00|2356|2355.7|2354.9|2354.6|2356.1|2355.8|2354.9|2354.6|203
1637588700000|2021-11-22 13:45:00|2355|2354.7|2356|2355.7|2356.3|2356|2354.7|2354.4|279
1637589000000|2021-11-22 13:50:00|2356.1|2355.8|2357.3|2357|2357.4|2357.1|2355.5|2355.2|407
1637589300000|2021-11-22 13:55:00|2357.4|2357.1|2358.2|2357.9|2359.4|2359.1|2357.2|2356.9|620
1637589600000|2021-11-22 14:00:00|2358|2357.7|2370.3|2370|2371|2370.7|2357.5|2357.2|3743
1637589900000|2021-11-22 14:05:00|2370.2|2369.9|2367.5|2367.2|2370.2|2369.9|2366.4|2366.1|2124
1637590200000|2021-11-22 14:10:00|2367.4|2367.1|2363.2|2362.9|2368.2|2367.9|2363.1|2362.8|966
1637590500000|2021-11-22 14:15:00|2363.3|2363|2360.5|2360.2|2364.8|2364.5|2360|2359.7|1554
1637590800000|2021-11-22 14:20:00|2360.4|2360.1|2359|2358.7|2361.4|2361.1|2358.6|2358.3|1327
1637591100000|2021-11-22 14:25:00|2359.2|2358.9|2359.1|2358.8|2361.7|2361.4|2357|2356.7|1325
1637591400000|2021-11-22 14:30:00|2359|2358.7|2350.4|2350.1|2361|2360.7|2348.9|2348.6|7056
1637591700000|2021-11-22 14:35:00|2350.2|2349.9|2349.2|2348.9|2351.2|2350.9|2347.7|2347.4|5852
1637592000000|2021-11-22 14:40:00|2348.8|2348.5|2347|2346.7|2350.2|2349.9|2343|2342.7|4432
1637592300000|2021-11-22 14:45:00|2347.4|2347.1|2356.2|2355.9|2356.3|2356|2345.9|2345.6|4637
1637592600000|2021-11-22 14:50:00|2356.5|2356.2|2363.1|2362.8|2365.5|2365.2|2355.4|2355.1|5349
1637592900000|2021-11-22 14:55:00|2363.2|2362.9|2363.2|2362.9|2365.4|2365.1|2360.8|2360.5|3908
1637593200000|2021-11-22 15:00:00|2363.1|2362.8|2366|2365.7|2369.1|2368.8|2363.1|2362.8|4389
1637593500000|2021-11-22 15:05:00|2365.9|2365.6|2369.7|2369.4|2370.2|2369.9|2364.4|2364.1|2604
1637593800000|2021-11-22 15:10:00|2369.8|2369.5|2367.4|2367.1|2372.3|2372|2367.2|2366.9|3255
1637594100000|2021-11-22 15:15:00|2367.7|2367.4|2369.7|2369.4|2371.6|2371.3|2366.9|2366.6|2555
1637594400000|2021-11-22 15:20:00|2369.9|2369.6|2371.8|2371.5|2373.4|2373.1|2369.6|2369.3|2165
1637594700000|2021-11-22 15:25:00|2371.3|2371|2366.5|2366.2|2372.1|2371.8|2365.4|2365.1|2654
1637595000000|2021-11-22 15:30:00|2366.9|2366.6|2374.1|2373.8|2374.1|2373.8|2366.9|2366.6|2460
1637595300000|2021-11-22 15:35:00|2374.2|2373.9|2367.8|2367.5|2374.6|2374.3|2367.8|2367.5|2117
1637595600000|2021-11-22 15:40:00|2367.6|2367.3|2369.9|2369.6|2370.7|2370.4|2366.8|2366.5|1750
1637595900000|2021-11-22 15:45:00|2370|2369.7|2367.7|2367.4|2370.1|2369.8|2366.8|2366.5|2005
1637596200000|2021-11-22 15:50:00|2367.6|2367.3|2365.8|2365.5|2369.7|2369.4|2365.8|2365.5|1491
1637596500000|2021-11-22 15:55:00|2365.9|2365.6|2366|2365.7|2367.2|2366.9|2363.7|2363.4|1795
1637596800000|2021-11-22 16:00:00|2366.3|2366|2361.6|2361.3|2367.3|2367|2361|2360.7|2314
1637597100000|2021-11-22 16:05:00|2361.7|2361.4|2357.4|2357.1|2361.8|2361.5|2356.3|2356|3620
1637597400000|2021-11-22 16:10:00|2357.7|2357.4|2366.1|2365.8|2366.8|2366.5|2357.5|2357.2|2312
1637597700000|2021-11-22 16:15:00|2365.8|2365.5|2362.7|2362.4|2368.4|2368.1|2362.6|2362.3|1742
1637598000000|2021-11-22 16:20:00|2362.8|2362.5|2368.5|2368.2|2369.1|2368.8|2362.3|2362|2705
1637598300000|2021-11-22 16:25:00|2368.6|2368.3|2362.8|2362.5|2368.7|2368.4|2361.3|2361|1873
1637598600000|2021-11-22 16:30:00|2362.9|2362.6|2359.1|2358.8|2363.8|2363.5|2358.3|2358|2114
1637598900000|2021-11-22 16:35:00|2359.3|2359|2363.1|2362.8|2363.4|2363.1|2358.4|2358.1|1686
1637599200000|2021-11-22 16:40:00|2362.7|2362.4|2356.4|2356.1|2362.8|2362.5|2355.1|2354.8|2222
1637599500000|2021-11-22 16:45:00|2356.2|2355.9|2353.3|2353|2358.3|2358|2352.4|2352.1|2697
1637599800000|2021-11-22 16:50:00|2353.4|2353.1|2342.2|2341.9|2353.7|2353.4|2342.2|2341.9|3379
1637600100000|2021-11-22 16:55:00|2342.3|2342|2342|2341.7|2343.5|2343.2|2334.1|2333.8|6424
1637600400000|2021-11-22 17:00:00|2341.8|2341.5|2344.4|2344.1|2347.9|2347.6|2339.1|2338.8|6308
1637600700000|2021-11-22 17:05:00|2344.3|2344|2337.8|2337.5|2344.8|2344.5|2337.1|2336.8|2571
1637601000000|2021-11-22 17:10:00|2337.9|2337.6|2339.6|2339.3|2343|2342.7|2337|2336.7|2064
1637601300000|2021-11-22 17:15:00|2339.7|2339.4|2339.7|2339.4|2342.7|2342.4|2337.2|2336.9|2036
1637601600000|2021-11-22 17:20:00|2339.9|2339.6|2336.4|2336.1|2340.7|2340.4|2335.9|2335.6|1128
1637601900000|2021-11-22 17:25:00|2336.6|2336.3|2342.5|2342.2|2342.7|2342.4|2336.6|2336.3|2121
1637602200000|2021-11-22 17:30:00|2342.4|2342.1|2343.7|2343.4|2345.4|2345.1|2342|2341.7|2004
1637602500000|2021-11-22 17:35:00|2343.6|2343.3|2344|2343.7|2345|2344.7|2341.8|2341.5|1195
1637602800000|2021-11-22 17:40:00|2344.1|2343.8|2345.9|2345.6|2346.3|2346|2343.9|2343.6|1152
1637603100000|2021-11-22 17:45:00|2345.7|2345.4|2344.1|2343.8|2347|2346.7|2343.9|2343.6|1043
1637603400000|2021-11-22 17:50:00|2344.3|2344|2341.8|2341.5|2344.8|2344.5|2340.9|2340.6|1146
1637603700000|2021-11-22 17:55:00|2341.7|2341.4|2344.4|2344.1|2345.7|2345.4|2340.6|2340.3|979
1637604000000|2021-11-22 18:00:00|2344.2|2343.9|2342.9|2342.6|2345|2344.7|2342|2341.7|770
1637604300000|2021-11-22 18:05:00|2342.8|2342.5|2341|2340.7|2344.2|2343.9|2340.5|2340.2|1086
1637604600000|2021-11-22 18:10:00|2341.1|2340.8|2343.6|2343.3|2344.1|2343.8|2340.7|2340.4|758
1637604900000|2021-11-22 18:15:00|2343.7|2343.4|2345.1|2344.8|2345.5|2345.2|2342.9|2342.6|733
1637605200000|2021-11-22 18:20:00|2345|2344.7|2345.9|2345.6|2346|2345.7|2344.6|2344.3|509
1637605500000|2021-11-22 18:25:00|2346|2345.7|2344.4|2344.1|2346.7|2346.4|2343.6|2343.3|593
1637605800000|2021-11-22 18:30:00|2344.5|2344.2|2345.8|2345.5|2347.2|2346.9|2344.5|2344.2|812
1637606100000|2021-11-22 18:35:00|2345.9|2345.6|2347.1|2346.8|2347.6|2347.3|2345.7|2345.4|741
1637606400000|2021-11-22 18:40:00|2347.2|2346.9|2347.4|2347.1|2348.1|2347.8|2343.8|2343.5|1180
1637606700000|2021-11-22 18:45:00|2347.3|2347|2345|2344.7|2347.5|2347.2|2345|2344.7|460
1637607000000|2021-11-22 18:50:00|2345.1|2344.8|2345.9|2345.6|2346.2|2345.9|2344.5|2344.2|420
1637607300000|2021-11-22 18:55:00|2346|2345.7|2344.6|2344.3|2346.6|2346.3|2343.3|2343|566
1637607600000|2021-11-22 19:00:00|2344.5|2344.2|2349.8|2349.5|2349.9|2349.6|2343.1|2342.8|2473
1637607900000|2021-11-22 19:05:00|2349.9|2349.6|2347.5|2347.2|2350.3|2350|2347.2|2346.9|836
1637608200000|2021-11-22 19:10:00|2347.6|2347.3|2348.4|2348.1|2348.7|2348.4|2346.6|2346.3|562
1637608500000|2021-11-22 19:15:00|2348.3|2348|2347.6|2347.3|2348.3|2348|2347|2346.7|550
1637608800000|2021-11-22 19:20:00|2347.5|2347.2|2348.8|2348.5|2349|2348.7|2346.3|2346|685
1637609100000|2021-11-22 19:25:00|2348.9|2348.6|2348.1|2347.8|2349.4|2349.1|2347.6|2347.3|615
1637609400000|2021-11-22 19:30:00|2348|2347.7|2349.9|2349.6|2351.4|2351.1|2347.6|2347.3|829
1637609700000|2021-11-22 19:35:00|2350|2349.7|2353|2352.7|2353|2352.7|2350|2349.7|694
1637610000000|2021-11-22 19:40:00|2352.9|2352.6|2352.6|2352.3|2353.4|2353.1|2351.9|2351.6|749
1637610300000|2021-11-22 19:45:00|2352.5|2352.2|2352.1|2351.8|2353.3|2353|2351.8|2351.5|712
1637610600000|2021-11-22 19:50:00|2352|2351.7|2356|2355.7|2356.1|2355.8|2351.9|2351.6|1458
1637610900000|2021-11-22 19:55:00|2356.1|2355.8|2354.2|2353.9|2356.1|2355.8|2353.8|2353.5|740
1637611200000|2021-11-22 20:00:00|2354.1|2353.8|2355.7|2355.4|2357.2|2356.9|2352.3|2352|1463
1637611500000|2021-11-22 20:05:00|2355.6|2355.3|2358.1|2357.8|2358.4|2358.1|2354.9|2354.6|1553
1637611800000|2021-11-22 20:10:00|2358|2357.7|2355.7|2355.4|2359|2358.7|2355.5|2355.2|1516
1637612100000|2021-11-22 20:15:00|2355.6|2355.3|2352.4|2352.1|2356.4|2356.1|2352|2351.7|1894
1637612400000|2021-11-22 20:20:00|2352.5|2352.2|2353.1|2352.8|2353.8|2353.5|2352|2351.7|892
1637612700000|2021-11-22 20:25:00|2353.2|2352.9|2350|2349.7|2353.5|2353.2|2349|2348.7|1192
1637613000000|2021-11-22 20:30:00|2349.8|2349.5|2352.2|2351.9|2352.5|2352.2|2349.1|2348.8|1474
1637613300000|2021-11-22 20:35:00|2352.1|2351.8|2349.8|2349.5|2353.6|2353.3|2349.5|2349.2|1132
1637613600000|2021-11-22 20:40:00|2349.6|2349.3|2344.2|2343.9|2350.5|2350.2|2344.1|2343.8|2248
1637613900000|2021-11-22 20:45:00|2344.1|2343.8|2342.7|2342.4|2346.3|2346|2342|2341.7|2112
1637614200000|2021-11-22 20:50:00|2342.2|2341.9|2335.9|2335.6|2343.4|2343.1|2335.7|2335.4|5685
1637614500000|2021-11-22 20:55:00|2336.1|2335.8|2334.3|2334|2337.1|2336.8|2333.1|2332.8|11760
1637614800000|2021-11-22 21:00:00|2334.2|2333.9|2332.3|2332|2334.2|2333.9|2328|2327.7|5280
1637615100000|2021-11-22 21:05:00|2332.2|2331.9|2335|2334.7|2335.1|2334.8|2332|2331.7|2414
1637615400000|2021-11-22 21:10:00|2334.9|2334.6|2334.8|2334.5|2336.1|2335.8|2333.8|2333.5|980
1637615700000|2021-11-22 21:15:00|2335.1|2334.8|2334.9|2334.6|2335.1|2334.8|2333|2332.7|556
1637616000000|2021-11-22 21:20:00|2335|2334.7|2335.8|2335.5|2336.4|2336.1|2334.7|2334.4|346
1637616300000|2021-11-22 21:25:00|2335.9|2335.6|2334.5|2334.2|2336.3|2336|2334.5|2334.2|164
1637616600000|2021-11-22 21:30:00|2334.6|2334.3|2334.4|2334.1|2335.7|2335.4|2334|2333.7|270
1637616900000|2021-11-22 21:35:00|2334.5|2334.2|2333.8|2333.5|2334.6|2334.3|2333.2|2332.9|269
1637617200000|2021-11-22 21:40:00|2333.9|2333.6|2335.2|2334.9|2335.3|2335|2333.6|2333.3|206
1637617500000|2021-11-22 21:45:00|2335.4|2335.1|2335.4|2335.1|2335.7|2335.4|2334.8|2334.5|198
1637617800000|2021-11-22 21:50:00|2335.5|2335.2|2336.9|2336.6|2336.9|2336.6|2335.3|2335|146
1637618100000|2021-11-22 21:55:00|2337|2336.7|2337.5|2336.7|2337.6|2337.3|2336.9|2336.6|428
1637618400000|2021-11-22 22:00:00|2337.4|2336.6|2337.4|2336.6|2337.6|2336.8|2337.2|2336.4|1
1637618700000|2021-11-22 22:05:00|2337.5|2336.7|2337.4|2336.6|2337.5|2336.7|2337.3|2336.5|0
1637619000000|2021-11-22 22:10:00|2337.3|2336.5|2337.4|2336.6|2337.4|2336.6|2337.3|2336.5|0
1637619300000|2021-11-22 22:15:00|2337.5|2336.7|2337.3|2336.5|2337.5|2336.7|2337.3|2336.5|0
1637619600000|2021-11-22 22:20:00|2337.4|2336.6|2337.3|2336.5|2337.4|2336.6|2337.3|2336.5|0
1637619900000|2021-11-22 22:25:00|2337.2|2336.4|2337.1|2336.3|2337.2|2336.4|2337.1|2336.3|0
1637620200000|2021-11-22 22:30:00|2337|2336.2|2337|2336.2|2337.1|2336.3|2337|2336.2|0
1637620500000|2021-11-22 22:35:00|2336.9|2336.1|2337|2336.2|2337|2336.2|2336.9|2336.1|0
1637620800000|2021-11-22 22:40:00|2337.1|2336.3|2337|2336.2|2337.1|2336.3|2337|2336.2|0
1637621100000|2021-11-22 22:45:00|2336.9|2336.1|2337.1|2336.3|2337.1|2336.3|2336.9|2336.1|0
1637621400000|2021-11-22 22:50:00|2337|2336.2|2337|2336.2|2337.1|2336.3|2337|2336.2|0
1637621700000|2021-11-22 22:55:00|2337.1|2336.3|2337.1|2336.3|2337.2|2336.4|2337|2336.2|0
1637622000000|2021-11-22 23:00:00|2337.2|2336.4|2339.2|2338.9|2339.3|2339|2337.1|2336.4|212
1637622300000|2021-11-22 23:05:00|2338.9|2338.6|2339.5|2339.2|2339.7|2339.4|2338.6|2338.3|85
1637622600000|2021-11-22 23:10:00|2339.4|2339.1|2339.2|2338.9|2339.8|2339.5|2339.2|2338.9|72
1637622900000|2021-11-22 23:15:00|2339.3|2339|2339|2338.7|2339.7|2339.4|2339|2338.7|62
1637623200000|2021-11-22 23:20:00|2339.1|2338.8|2339.3|2339|2339.4|2339.1|2338.5|2338.2|21
1637623500000|2021-11-22 23:25:00|2339.4|2339.1|2339.3|2339|2339.5|2339.2|2338.9|2338.6|39
1637623800000|2021-11-22 23:30:00|2339.4|2339.1|2338.9|2338.6|2339.6|2339.3|2338.4|2338.1|80
1637624100000|2021-11-22 23:35:00|2339|2338.7|2339.5|2339.2|2339.7|2339.4|2338.6|2338.3|44
1637624400000|2021-11-22 23:40:00|2339.4|2339.1|2339.2|2338.9|2339.8|2339.5|2339.1|2338.8|59
1637624700000|2021-11-22 23:45:00|2339.3|2339|2338.4|2338.1|2339.3|2339|2338.3|2338|45
1637625000000|2021-11-22 23:50:00|2338.3|2338|2339.3|2339|2339.4|2339.1|2338.3|2338|35
1637625300000|2021-11-22 23:55:00|2339.2|2338.9|2339.4|2339.1|2339.4|2339.1|2339.1|2338.8|10
1637625600000|2021-11-23 00:00:00|2339.3|2339|2338.5|2338.2|2339.3|2339|2337.4|2337.1|82
1637625900000|2021-11-23 00:05:00|2338.4|2338.1|2338.2|2337.9|2338.4|2338.1|2337|2336.7|54
1637626200000|2021-11-23 00:10:00|2338.1|2337.8|2338.4|2338.1|2339|2338.7|2338.1|2337.8|33
1637626500000|2021-11-23 00:15:00|2338.3|2338|2339.3|2339|2339.4|2339.1|2337.9|2337.6|122
1637626800000|2021-11-23 00:20:00|2339.2|2338.9|2338.9|2338.6|2339.3|2339|2338.4|2338.1|104
1637627100000|2021-11-23 00:25:00|2339.1|2338.8|2340.1|2339.8|2340.2|2339.9|2338.8|2338.5|123
1637627400000|2021-11-23 00:30:00|2340.2|2339.9|2338.6|2338.3|2340.2|2339.9|2338.4|2338.1|108
1637627700000|2021-11-23 00:35:00|2338.8|2338.5|2337.8|2337.5|2338.9|2338.6|2337.7|2337.4|82
1637628000000|2021-11-23 00:40:00|2337.9|2337.6|2338.7|2338.4|2338.9|2338.6|2337.9|2337.6|23
1637628300000|2021-11-23 00:45:00|2338.8|2338.5|2337.8|2337.5|2338.8|2338.5|2337.6|2337.3|59
1637628600000|2021-11-23 00:50:00|2337.9|2337.6|2337.2|2336.9|2337.9|2337.6|2337|2336.7|57
1637628900000|2021-11-23 00:55:00|2337.3|2337|2336.7|2336.4|2337.7|2337.4|2336.7|2336.4|91
1637629200000|2021-11-23 01:00:00|2337|2336.7|2337.3|2337|2338|2337.7|2336.9|2336.6|81
1637629500000|2021-11-23 01:05:00|2337.4|2337.1|2337.5|2337.2|2337.9|2337.6|2337.3|2337|17
1637629800000|2021-11-23 01:10:00|2337.4|2337.1|2335.3|2335|2337.5|2337.2|2335.3|2335|116
1637630100000|2021-11-23 01:15:00|2335.2|2334.9|2334.6|2334.3|2335.2|2334.9|2333.8|2333.5|149
1637630400000|2021-11-23 01:20:00|2334.5|2334.2|2333.8|2333.5|2334.7|2334.4|2333.5|2333.2|33
1637630700000|2021-11-23 01:25:00|2333.7|2333.4|2334.5|2334.2|2334.7|2334.4|2333.7|2333.4|62
1637631000000|2021-11-23 01:30:00|2334.6|2334.3|2335.7|2335.4|2336|2335.7|2333.8|2333.5|79
1637631300000|2021-11-23 01:35:00|2335.8|2335.5|2336.6|2336.3|2336.8|2336.5|2335.2|2334.9|28
1637631600000|2021-11-23 01:40:00|2336.5|2336.2|2336.4|2336.1|2336.8|2336.5|2336|2335.7|25
1637631900000|2021-11-23 01:45:00|2336.5|2336.2|2334.7|2334.4|2336.5|2336.2|2333.7|2333.4|114
1637632200000|2021-11-23 01:50:00|2334.8|2334.5|2334.3|2334|2335.6|2335.3|2334.2|2333.9|143
1637632500000|2021-11-23 01:55:00|2333.9|2333.6|2334.2|2333.9|2334.8|2334.5|2333.1|2332.8|194
1637632800000|2021-11-23 02:00:00|2334.5|2334.2|2332.5|2332.2|2334.8|2334.5|2332.5|2332.2|154
1637633100000|2021-11-23 02:05:00|2332.4|2332.1|2333|2332.7|2333.6|2333.3|2332|2331.7|115
1637633400000|2021-11-23 02:10:00|2332.9|2332.6|2334.4|2334.1|2334.7|2334.4|2332.6|2332.3|40
1637633700000|2021-11-23 02:15:00|2334.5|2334.2|2333.3|2333|2335.2|2334.9|2333.3|2333|69
1637634000000|2021-11-23 02:20:00|2333.2|2332.9|2331.5|2331.2|2334.2|2333.9|2331.5|2331.2|172
1637634300000|2021-11-23 02:25:00|2331.4|2331.1|2330.9|2330.6|2331.7|2331.4|2330.2|2329.9|179
1637634600000|2021-11-23 02:30:00|2331|2330.7|2328.7|2328.4|2331|2330.7|2328.1|2327.8|270
1637634900000|2021-11-23 02:35:00|2328.8|2328.5|2329.3|2329|2329.7|2329.4|2328.5|2328.2|141
1637635200000|2021-11-23 02:40:00|2329.2|2328.9|2329.8|2329.5|2330|2329.7|2328.5|2328.2|117
1637635500000|2021-11-23 02:45:00|2329.9|2329.6|2328.4|2328.1|2330|2329.7|2327.9|2327.6|128
1637635800000|2021-11-23 02:50:00|2328.6|2328.3|2330.3|2330|2331.1|2330.8|2328.5|2328.2|178
1637636100000|2021-11-23 02:55:00|2330.4|2330.1|2332.5|2332.2|2333.5|2333.2|2330.3|2330|188
1637636400000|2021-11-23 03:00:00|2332.7|2332.4|2334.6|2334.3|2336.1|2335.8|2332.4|2332.1|225
1637636700000|2021-11-23 03:05:00|2334.7|2334.4|2333.6|2333.3|2335.1|2334.8|2333.5|2333.2|64
1637637000000|2021-11-23 03:10:00|2333.5|2333.2|2334.5|2334.2|2334.6|2334.3|2333.3|2333|72
1637637300000|2021-11-23 03:15:00|2334.6|2334.3|2334.3|2334|2335.5|2335.2|2334.1|2333.8|78
1637637600000|2021-11-23 03:20:00|2334.2|2333.9|2335.5|2335.2|2335.6|2335.3|2333.9|2333.6|68
1637637900000|2021-11-23 03:25:00|2335.6|2335.3|2335.3|2335|2336.8|2336.5|2335.1|2334.8|106
1637638200000|2021-11-23 03:30:00|2335.4|2335.1|2335.8|2335.5|2335.9|2335.6|2334.9|2334.6|31
1637638500000|2021-11-23 03:35:00|2335.9|2335.6|2335.1|2334.8|2335.9|2335.6|2335|2334.7|30
1637638800000|2021-11-23 03:40:00|2335.2|2334.9|2334.5|2334.2|2335.2|2334.9|2334.2|2333.9|60
1637639100000|2021-11-23 03:45:00|2334.6|2334.3|2333.9|2333.6|2334.7|2334.4|2333.2|2332.9|45
1637639400000|2021-11-23 03:50:00|2334|2333.7|2335|2334.7|2335|2334.7|2333.6|2333.3|27
1637639700000|2021-11-23 03:55:00|2334.9|2334.6|2334.2|2333.9|2335.3|2335|2333.9|2333.6|23
1637640000000|2021-11-23 04:00:00|2334.4|2334.1|2335.9|2335.6|2336.2|2335.9|2334.4|2334.1|110
1637640300000|2021-11-23 04:05:00|2336|2335.7|2335.2|2334.9|2337|2336.7|2335|2334.7|126
1637640600000|2021-11-23 04:10:00|2335.3|2335|2335.1|2334.8|2335.6|2335.3|2335|2334.7|12
1637640900000|2021-11-23 04:15:00|2335.2|2334.9|2335.1|2334.8|2335.5|2335.2|2334.5|2334.2|19
1637641200000|2021-11-23 04:20:00|2335.2|2334.9|2335.3|2335|2335.6|2335.3|2335|2334.7|8
1637641500000|2021-11-23 04:25:00|2335.4|2335.1|2334.8|2334.5|2335.6|2335.3|2334.7|2334.4|24
1637641800000|2021-11-23 04:30:00|2334.7|2334.4|2334.5|2334.2|2334.8|2334.5|2334.3|2334|17
1637642100000|2021-11-23 04:35:00|2334.6|2334.3|2334.8|2334.5|2335.3|2335|2334.5|2334.2|15
1637642400000|2021-11-23 04:40:00|2334.6|2334.3|2334.2|2333.9|2334.8|2334.5|2333.8|2333.5|39
1637642700000|2021-11-23 04:45:00|2334.3|2334|2334.8|2334.5|2334.9|2334.6|2334.2|2333.9|12
1637643000000|2021-11-23 04:50:00|2334.7|2334.4|2335.1|2334.8|2335.2|2334.9|2334.3|2334|34
1637643300000|2021-11-23 04:55:00|2335.2|2334.9|2335.4|2335.1|2335.9|2335.6|2335.1|2334.8|43
1637643600000|2021-11-23 05:00:00|2335.5|2335.2|2334.6|2334.3|2335.9|2335.6|2334.3|2334|64
1637643900000|2021-11-23 05:05:00|2334.7|2334.4|2334.6|2334.3|2335.2|2334.9|2334.2|2333.9|49
1637644200000|2021-11-23 05:10:00|2334.5|2334.2|2333.9|2333.6|2334.6|2334.3|2333.6|2333.3|47
1637644500000|2021-11-23 05:15:00|2333.8|2333.5|2333|2332.7|2334|2333.7|2333|2332.7|43
1637644800000|2021-11-23 05:20:00|2333.1|2332.8|2332.7|2332.4|2333.2|2332.9|2332.2|2331.9|65
1637645100000|2021-11-23 05:25:00|2332.8|2332.5|2331.8|2331.5|2332.9|2332.6|2331.4|2331.1|35
1637645400000|2021-11-23 05:30:00|2331.9|2331.6|2330.2|2329.9|2331.9|2331.6|2329.2|2328.9|220
1637645700000|2021-11-23 05:35:00|2330.3|2330|2329.6|2329.3|2330.4|2330.1|2329.2|2328.9|65
1637646000000|2021-11-23 05:40:00|2329.7|2329.4|2324.5|2324.2|2330.1|2329.8|2323.6|2323.3|729
1637646300000|2021-11-23 05:45:00|2324.3|2324|2325.5|2325.2|2326|2325.7|2324|2323.7|225
1637646600000|2021-11-23 05:50:00|2325.6|2325.3|2325.2|2324.9|2325.7|2325.4|2324.3|2324|145
1637646900000|2021-11-23 05:55:00|2325.3|2325|2326.4|2326.1|2326.5|2326.2|2325.1|2324.8|46
1637647200000|2021-11-23 06:00:00|2326.3|2326|2328.1|2327.8|2328.1|2327.8|2325.9|2325.6|127
1637647500000|2021-11-23 06:05:00|2328.3|2328|2328.5|2328.2|2328.9|2328.6|2327.8|2327.5|135
1637647800000|2021-11-23 06:10:00|2328.6|2328.3|2328|2327.7|2328.8|2328.5|2327.6|2327.3|34
1637648100000|2021-11-23 06:15:00|2327.9|2327.6|2326.9|2326.6|2328|2327.7|2326.9|2326.6|22
1637648400000|2021-11-23 06:20:00|2327|2326.7|2325.1|2324.8|2327.2|2326.9|2324.8|2324.5|116
1637648700000|2021-11-23 06:25:00|2325|2324.7|2324.5|2324.2|2326.1|2325.8|2324.1|2323.8|74
1637649000000|2021-11-23 06:30:00|2324.6|2324.3|2326.8|2326.5|2327.3|2327|2323.7|2323.4|159
1637649300000|2021-11-23 06:35:00|2326.9|2326.6|2325.8|2325.5|2326.9|2326.6|2325.1|2324.8|40
1637649600000|2021-11-23 06:40:00|2325.9|2325.6|2326.7|2326.4|2327.1|2326.8|2325.8|2325.5|76
1637649900000|2021-11-23 06:45:00|2326.8|2326.5|2326.4|2326.1|2327.5|2327.2|2326.2|2325.9|43
1637650200000|2021-11-23 06:50:00|2326.3|2326|2326.2|2325.9|2326.6|2326.3|2325.6|2325.3|76
1637650500000|2021-11-23 06:55:00|2326.1|2325.8|2326.8|2326.5|2327.3|2327|2325.2|2324.9|134
1637650800000|2021-11-23 07:00:00|2327|2326.7|2326.4|2326.1|2327.7|2327.4|2324.2|2323.9|260
1637651100000|2021-11-23 07:05:00|2326.3|2326|2319.2|2318.9|2326.3|2326|2318|2317.7|961
1637651400000|2021-11-23 07:10:00|2319.1|2318.8|2318.4|2318.1|2320.4|2320.1|2318|2317.7|472
1637651700000|2021-11-23 07:15:00|2318.5|2318.2|2319.2|2318.9|2320.5|2320.2|2318|2317.7|176
1637652000000|2021-11-23 07:20:00|2319.3|2319|2320.8|2320.5|2322.3|2322|2318.2|2317.9|193
1637652300000|2021-11-23 07:25:00|2320.9|2320.6|2319.9|2319.6|2321|2320.7|2319.2|2318.9|171
1637652600000|2021-11-23 07:30:00|2320|2319.7|2318.4|2318.1|2320.6|2320.3|2318.4|2318.1|187
1637652900000|2021-11-23 07:35:00|2318.5|2318.2|2315.2|2314.9|2319.2|2318.9|2312.5|2312.2|912
1637653200000|2021-11-23 07:40:00|2315.1|2314.8|2318.7|2318.4|2319.4|2319.1|2314.8|2314.5|199
1637653500000|2021-11-23 07:45:00|2318.9|2318.6|2317.4|2317.1|2319.6|2319.3|2317.3|2317|182
1637653800000|2021-11-23 07:50:00|2317.3|2317|2320.9|2320.6|2321.3|2321|2317.1|2316.8|293
1637654100000|2021-11-23 07:55:00|2321.3|2321|2320.2|2319.9|2323.1|2322.8|2320.2|2319.9|296
1637654400000|2021-11-23 08:00:00|2320.1|2319.8|2320|2319.7|2323.4|2323.1|2319.6|2319.3|367
1637654700000|2021-11-23 08:05:00|2319.9|2319.6|2321|2320.7|2321.4|2321.1|2317.4|2317.1|291
1637655000000|2021-11-23 08:10:00|2320.6|2320.3|2317.9|2317.6|2322.6|2322.3|2316.8|2316.5|323
1637655300000|2021-11-23 08:15:00|2318.1|2317.8|2316.7|2316.4|2320.3|2320|2316.3|2316|330
1637655600000|2021-11-23 08:20:00|2316.5|2316.2|2314.3|2314|2317.3|2317|2312.9|2312.6|405
1637655900000|2021-11-23 08:25:00|2314.1|2313.8|2311.8|2311.5|2314.7|2314.4|2311.3|2311|464
1637656200000|2021-11-23 08:30:00|2311.6|2311.3|2311.6|2311.3|2312|2311.7|2308.4|2308.1|658
1637656500000|2021-11-23 08:35:00|2311.7|2311.4|2313|2312.7|2314.7|2314.4|2311.2|2310.9|285
1637656800000|2021-11-23 08:40:00|2313.1|2312.8|2312.4|2312.1|2313.1|2312.8|2310|2309.7|344
1637657100000|2021-11-23 08:45:00|2312.5|2312.2|2311|2310.7|2314.1|2313.8|2310.1|2309.8|114
1637657400000|2021-11-23 08:50:00|2310.9|2310.6|2314.9|2314.6|2315.2|2314.9|2310.9|2310.6|156
1637657700000|2021-11-23 08:55:00|2314.8|2314.5|2316.4|2316.1|2316.5|2316.2|2313.1|2312.8|266
1637658000000|2021-11-23 09:00:00|2316.6|2316.3|2316.4|2316.1|2318.9|2318.6|2315.8|2315.5|281
1637658300000|2021-11-23 09:05:00|2316.3|2316|2314.3|2314|2316.5|2316.2|2314|2313.7|210
1637658600000|2021-11-23 09:10:00|2314.2|2313.9|2316.1|2315.8|2316.2|2315.9|2313.5|2313.2|154
1637658900000|2021-11-23 09:15:00|2316|2315.7|2318.6|2318.3|2319.5|2319.2|2315.6|2315.3|207
1637659200000|2021-11-23 09:20:00|2318.7|2318.4|2321.1|2320.8|2321.2|2320.9|2318.4|2318.1|196
1637659500000|2021-11-23 09:25:00|2321.2|2320.9|2320.4|2320.1|2321.3|2321|2319.1|2318.8|132
1637659800000|2021-11-23 09:30:00|2320.7|2320.4|2320.2|2319.9|2321.9|2321.6|2319.4|2319.1|156
1637660100000|2021-11-23 09:35:00|2320.3|2320|2321.9|2321.6|2323.5|2323.2|2319.7|2319.4|174
1637660400000|2021-11-23 09:40:00|2321.7|2321.4|2322.3|2322|2323.3|2323|2321.7|2321.4|96
1637660700000|2021-11-23 09:45:00|2322.4|2322.1|2324.4|2324.1|2326|2325.7|2321.9|2321.6|381
1637661000000|2021-11-23 09:50:00|2324.3|2324|2323.7|2323.4|2325.8|2325.5|2323.1|2322.8|115
1637661300000|2021-11-23 09:55:00|2323.8|2323.5|2324.6|2324.3|2324.6|2324.3|2323.1|2322.8|134
1637661600000|2021-11-23 10:00:00|2324.7|2324.4|2325.9|2325.6|2326.6|2326.3|2324.7|2324.4|289
1637661900000|2021-11-23 10:05:00|2325.8|2325.5|2326.6|2326.3|2327.3|2327|2325.7|2325.4|137
1637662200000|2021-11-23 10:10:00|2326.5|2326.2|2328.3|2328|2328.5|2328.2|2326.4|2326.1|160
1637662500000|2021-11-23 10:15:00|2328.4|2328.1|2329|2328.7|2330.1|2329.8|2328.4|2328.1|300
1637662800000|2021-11-23 10:20:00|2329.2|2328.9|2327.9|2327.6|2329.7|2329.4|2327.9|2327.6|112
1637663100000|2021-11-23 10:25:00|2328|2327.7|2327.5|2327.2|2328.6|2328.3|2326.9|2326.6|112
1637663400000|2021-11-23 10:30:00|2327.6|2327.3|2326.9|2326.6|2327.8|2327.5|2326.2|2325.9|90
1637663700000|2021-11-23 10:35:00|2327|2326.7|2327.8|2327.5|2328.5|2328.2|2327|2326.7|81
1637664000000|2021-11-23 10:40:00|2327.9|2327.6|2329.7|2329.4|2330.5|2330.2|2327.9|2327.6|97
1637664300000|2021-11-23 10:45:00|2329.6|2329.3|2327.6|2327.3|2329.7|2329.4|2327.6|2327.3|59
1637664600000|2021-11-23 10:50:00|2327.7|2327.4|2328.6|2328.3|2328.9|2328.6|2327.1|2326.8|71
1637664900000|2021-11-23 10:55:00|2328.5|2328.2|2326.9|2326.6|2329.3|2329|2326.7|2326.4|99
1637665200000|2021-11-23 11:00:00|2326.8|2326.5|2325.2|2324.9|2328.1|2327.8|2324.5|2324.2|160
1637665500000|2021-11-23 11:05:00|2325.3|2325|2324.5|2324.2|2326.4|2326.1|2324.5|2324.2|203
1637665800000|2021-11-23 11:10:00|2324.4|2324.1|2323.4|2323.1|2324.5|2324.2|2322.5|2322.2|190
1637666100000|2021-11-23 11:15:00|2323.3|2323|2324.6|2324.3|2324.7|2324.4|2321.3|2321|231
1637666400000|2021-11-23 11:20:00|2324.7|2324.4|2325.2|2324.9|2326.7|2326.4|2324.7|2324.4|141
1637666700000|2021-11-23 11:25:00|2325.3|2325|2327.1|2326.8|2327.7|2327.4|2324.9|2324.6|167
1637667000000|2021-11-23 11:30:00|2327.2|2326.9|2327.3|2327|2328.1|2327.8|2327.1|2326.8|100
1637667300000|2021-11-23 11:35:00|2327.2|2326.9|2328.5|2328.2|2328.8|2328.5|2327.2|2326.9|167
1637667600000|2021-11-23 11:40:00|2328.6|2328.3|2328.3|2328|2328.7|2328.4|2327.7|2327.4|73
1637667900000|2021-11-23 11:45:00|2328.4|2328.1|2329.2|2328.9|2330.3|2330|2328.3|2328|218
1637668200000|2021-11-23 11:50:00|2329.3|2329|2331.5|2331.2|2331.8|2331.5|2329.3|2329|250
1637668500000|2021-11-23 11:55:00|2331.4|2331.1|2330.5|2330.2|2332.7|2332.4|2330.3|2330|204
1637668800000|2021-11-23 12:00:00|2330.4|2330.1|2330|2329.7|2331.5|2331.2|2329.5|2329.2|376
1637669100000|2021-11-23 12:05:00|2329.7|2329.4|2331.7|2331.4|2332.6|2332.3|2329.7|2329.4|287
1637669400000|2021-11-23 12:10:00|2331.3|2331|2329.9|2329.6|2331.3|2331|2329.2|2328.9|160
1637669700000|2021-11-23 12:15:00|2330|2329.7|2328.6|2328.3|2330.1|2329.8|2328|2327.7|175
1637670000000|2021-11-23 12:20:00|2328.1|2327.8|2331.8|2331.5|2332.8|2332.5|2328.1|2327.8|410
1637670300000|2021-11-23 12:25:00|2331.9|2331.6|2329.8|2329.5|2332.4|2332.1|2329.8|2329.5|150
1637670600000|2021-11-23 12:30:00|2329.7|2329.4|2330.3|2330|2330.7|2330.4|2328.3|2328|145
1637670900000|2021-11-23 12:35:00|2330.2|2329.9|2331.4|2331.1|2331.5|2331.2|2330.2|2329.9|64
1637671200000|2021-11-23 12:40:00|2331.3|2331|2330.6|2330.3|2332.1|2331.8|2329.6|2329.3|153
1637671500000|2021-11-23 12:45:00|2330.7|2330.4|2328.7|2328.4|2330.7|2330.4|2328.7|2328.4|163
1637671800000|2021-11-23 12:50:00|2328.6|2328.3|2330.3|2330|2330.6|2330.3|2328.2|2327.9|226
1637672100000|2021-11-23 12:55:00|2330.2|2329.9|2330.8|2330.5|2331.2|2330.9|2329.8|2329.5|110
1637672400000|2021-11-23 13:00:00|2330.6|2330.3|2332.8|2332.5|2332.8|2332.5|2330.3|2330|379
1637672700000|2021-11-23 13:05:00|2332.6|2332.3|2330.9|2330.6|2333.7|2333.4|2330.9|2330.6|250
1637673000000|2021-11-23 13:10:00|2331|2330.7|2331|2330.7|2332|2331.7|2330.4|2330.1|117
1637673300000|2021-11-23 13:15:00|2331.1|2330.8|2332.4|2332.1|2333.1|2332.8|2330.9|2330.6|144
1637673600000|2021-11-23 13:20:00|2332.5|2332.2|2331.5|2331.2|2332.8|2332.5|2330.4|2330.1|176
1637673900000|2021-11-23 13:25:00|2331.6|2331.3|2333.5|2333.2|2333.6|2333.3|2331.4|2331.1|317
1637674200000|2021-11-23 13:30:00|2333.7|2333.4|2332.6|2332.3|2333.7|2333.4|2331|2330.7|220
1637674500000|2021-11-23 13:35:00|2332.7|2332.4|2332.4|2332.1|2333.5|2333.2|2332.2|2331.9|171
1637674800000|2021-11-23 13:40:00|2332.3|2332|2333.1|2332.8|2333.5|2333.2|2331.8|2331.5|212
1637675100000|2021-11-23 13:45:00|2333|2332.7|2332.4|2332.1|2333.7|2333.4|2332.2|2331.9|122
1637675400000|2021-11-23 13:50:00|2332.5|2332.2|2332.4|2332.1|2333.2|2332.9|2331.8|2331.5|171
1637675700000|2021-11-23 13:55:00|2332.5|2332.2|2332|2331.7|2333.2|2332.9|2331.7|2331.4|204
1637676000000|2021-11-23 14:00:00|2332.1|2331.8|2332|2331.7|2332.7|2332.4|2331.3|2331|329
1637676300000|2021-11-23 14:05:00|2331.8|2331.5|2331.2|2330.9|2332.4|2332.1|2331.2|2330.9|281
1637676600000|2021-11-23 14:10:00|2331.3|2331|2333.1|2332.8|2333.1|2332.8|2331.2|2330.9|169
1637676900000|2021-11-23 14:15:00|2333.3|2333|2333.5|2333.2|2333.5|2333.2|2332.2|2331.9|275
1637677200000|2021-11-23 14:20:00|2333.4|2333.1|2332.8|2332.5|2333.4|2333.1|2332.4|2332.1|217
1637677500000|2021-11-23 14:25:00|2332.7|2332.4|2330.9|2330.6|2332.9|2332.6|2330|2329.7|548
1637677800000|2021-11-23 14:30:00|2330.4|2330.1|2330.8|2330.5|2335.4|2335.1|2330.3|2330|7047
1637678100000|2021-11-23 14:35:00|2330.7|2330.4|2329.2|2328.9|2331.5|2331.2|2325.6|2325.3|5198
1637678400000|2021-11-23 14:40:00|2329|2328.7|2339.6|2339.3|2339.6|2339.3|2328.7|2328.4|5057
1637678700000|2021-11-23 14:45:00|2339.3|2339|2339.6|2339.3|2343.1|2342.8|2339|2338.7|4171
1637679000000|2021-11-23 14:50:00|2339.5|2339.2|2344.5|2344.2|2344.7|2344.4|2338|2337.7|3145
1637679300000|2021-11-23 14:55:00|2344.8|2344.5|2341.9|2341.6|2346.5|2346.2|2341.6|2341.3|3835
1637679600000|2021-11-23 15:00:00|2342|2341.7|2340.1|2339.8|2342.8|2342.5|2335.8|2335.5|3482
1637679900000|2021-11-23 15:05:00|2339.9|2339.6|2332|2331.7|2342.2|2341.9|2330.3|2330|4508
1637680200000|2021-11-23 15:10:00|2332.1|2331.8|2331|2330.7|2335.6|2335.3|2328.6|2328.3|3801
1637680500000|2021-11-23 15:15:00|2331.3|2331|2335.3|2335|2336.5|2336.2|2331.3|2331|2924
1637680800000|2021-11-23 15:20:00|2335.4|2335.1|2331.7|2331.4|2336.6|2336.3|2331.5|2331.2|2072
1637681100000|2021-11-23 15:25:00|2331.5|2331.2|2324.2|2323.9|2333|2332.7|2323.8|2323.5|3133
1637681400000|2021-11-23 15:30:00|2323.9|2323.6|2323.4|2323.1|2329.7|2329.4|2322.8|2322.5|3712
1637681700000|2021-11-23 15:35:00|2323.2|2322.9|2318.5|2318.2|2325.1|2324.8|2317.9|2317.6|3435
1637682000000|2021-11-23 15:40:00|2318.2|2317.9|2319.1|2318.8|2321.8|2321.5|2317.8|2317.5|2940
1637682300000|2021-11-23 15:45:00|2319.2|2318.9|2319.1|2318.8|2322.3|2322|2317.9|2317.6|2582
1637682600000|2021-11-23 15:50:00|2319|2318.7|2311.7|2311.4|2320.6|2320.3|2311.5|2311.2|3887
1637682900000|2021-11-23 15:55:00|2311.6|2311.3|2307.2|2306.9|2312.2|2311.9|2306.6|2306.3|4056
1637683200000|2021-11-23 16:00:00|2307.4|2307.1|2308|2307.7|2310.8|2310.5|2302.6|2302.3|6090
1637683500000|2021-11-23 16:05:00|2308.1|2307.8|2309.6|2309.3|2309.7|2309.4|2305.6|2305.3|3389
1637683800000|2021-11-23 16:10:00|2309.7|2309.4|2312.5|2312.2|2314.7|2314.4|2309.3|2309|3227
1637684100000|2021-11-23 16:15:00|2312.4|2312.1|2315.2|2314.9|2316.3|2316|2312.2|2311.9|2238
1637684400000|2021-11-23 16:20:00|2315.3|2315|2313.4|2313.1|2316.2|2315.9|2312.4|2312.1|1948
1637684700000|2021-11-23 16:25:00|2313.3|2313|2315|2314.7|2317.2|2316.9|2313|2312.7|1919
1637685000000|2021-11-23 16:30:00|2314.7|2314.4|2314.4|2314.1|2319.9|2319.6|2313.6|2313.3|2255
1637685300000|2021-11-23 16:35:00|2314.6|2314.3|2320.3|2320|2320.8|2320.5|2311.8|2311.5|2800
1637685600000|2021-11-23 16:40:00|2320.1|2319.8|2315.9|2315.6|2321.7|2321.4|2315.6|2315.3|2428
1637685900000|2021-11-23 16:45:00|2316.4|2316.1|2320.3|2320|2323.2|2322.9|2315.2|2314.9|2719
1637686200000|2021-11-23 16:50:00|2320.5|2320.2|2316.3|2316|2322.6|2322.3|2315.9|2315.6|1443
1637686500000|2021-11-23 16:55:00|2316.1|2315.8|2317.2|2316.9|2318.6|2318.3|2316|2315.7|969
1637686800000|2021-11-23 17:00:00|2317.1|2316.8|2310|2309.7|2317.9|2317.6|2309.6|2309.3|2142
1637687100000|2021-11-23 17:05:00|2310.1|2309.8|2312.4|2312.1|2312.7|2312.4|2309.4|2309.1|1621
1637687400000|2021-11-23 17:10:00|2312.3|2312|2309.9|2309.6|2314.4|2314.1|2309.2|2308.9|1719
1637687700000|2021-11-23 17:15:00|2310.2|2309.9|2314.1|2313.8|2314.6|2314.3|2309.8|2309.5|1520
1637688000000|2021-11-23 17:20:00|2314.2|2313.9|2319.5|2319.2|2319.7|2319.4|2313.9|2313.6|2244
1637688300000|2021-11-23 17:25:00|2319.6|2319.3|2318.9|2318.6|2321|2320.7|2317.3|2317|1483
1637688600000|2021-11-23 17:30:00|2318.7|2318.4|2318.9|2318.6|2321.5|2321.2|2318.2|2317.9|1530
1637688900000|2021-11-23 17:35:00|2318.7|2318.4|2320|2319.7|2321.2|2320.9|2318.1|2317.8|1032
1637689200000|2021-11-23 17:40:00|2320.1|2319.8|2317.9|2317.6|2321.3|2321|2317.7|2317.4|1264
1637689500000|2021-11-23 17:45:00|2318.1|2317.8|2318.5|2318.2|2321|2320.7|2317|2316.7|1226
1637689800000|2021-11-23 17:50:00|2318.1|2317.8|2316.6|2316.3|2319.3|2319|2316.5|2316.2|797
1637690100000|2021-11-23 17:55:00|2316.8|2316.5|2315.5|2315.2|2317|2316.7|2314.3|2314|1007
1637690400000|2021-11-23 18:00:00|2315.4|2315.1|2318.1|2317.8|2319.5|2319.2|2314.5|2314.2|905
1637690700000|2021-11-23 18:05:00|2318.2|2317.9|2315.8|2315.5|2318.6|2318.3|2315.4|2315.1|449
1637691000000|2021-11-23 18:10:00|2315.5|2315.2|2314.4|2314.1|2315.8|2315.5|2312.6|2312.3|725
1637691300000|2021-11-23 18:15:00|2314.3|2314|2310.5|2310.2|2316.4|2316.1|2309.9|2309.6|1068
1637691600000|2021-11-23 18:20:00|2310.4|2310.1|2312.8|2312.5|2313.3|2313|2310.4|2310.1|1056
1637691900000|2021-11-23 18:25:00|2312.6|2312.3|2312|2311.7|2314.5|2314.2|2311.6|2311.3|772
1637692200000|2021-11-23 18:30:00|2311.8|2311.5|2311.3|2311|2312.9|2312.6|2310.6|2310.3|788
1637692500000|2021-11-23 18:35:00|2311.2|2310.9|2311.8|2311.5|2313.4|2313.1|2310.5|2310.2|633
1637692800000|2021-11-23 18:40:00|2311.7|2311.4|2310.3|2310|2313.1|2312.8|2310.2|2309.9|570
1637693100000|2021-11-23 18:45:00|2310.1|2309.8|2314.5|2314.2|2316.3|2316|2309.9|2309.6|1027
1637693400000|2021-11-23 18:50:00|2314.4|2314.1|2319.5|2319.2|2319.5|2319.2|2314.4|2314.1|1311
1637693700000|2021-11-23 18:55:00|2319.3|2319|2316|2315.7|2321.1|2320.8|2315.1|2314.8|1719
1637694000000|2021-11-23 19:00:00|2315.8|2315.5|2315.8|2315.5|2319|2318.7|2315.2|2314.9|1602
1637694300000|2021-11-23 19:05:00|2315.7|2315.4|2317.4|2317.1|2318.7|2318.4|2314.4|2314.1|901
1637694600000|2021-11-23 19:10:00|2317.6|2317.3|2318|2317.7|2319.8|2319.5|2316.4|2316.1|810
1637694900000|2021-11-23 19:15:00|2318.1|2317.8|2311.9|2311.6|2318.4|2318.1|2311.6|2311.3|1297
1637695200000|2021-11-23 19:20:00|2312|2311.7|2316.4|2316.1|2317.1|2316.8|2311.7|2311.4|1010
1637695500000|2021-11-23 19:25:00|2316.6|2316.3|2316.1|2315.8|2318.7|2318.4|2316|2315.7|878
1637695800000|2021-11-23 19:30:00|2315.9|2315.6|2311.8|2311.5|2317.9|2317.6|2310.2|2309.9|1224
1637696100000|2021-11-23 19:35:00|2311.7|2311.4|2315.2|2314.9|2317.8|2317.5|2311.7|2311.4|1136
1637696400000|2021-11-23 19:40:00|2315.3|2315|2316.1|2315.8|2318.1|2317.8|2313.6|2313.3|737
1637696700000|2021-11-23 19:45:00|2316|2315.7|2321.7|2321.4|2322|2321.7|2315.4|2315.1|1455
1637697000000|2021-11-23 19:50:00|2321.3|2321|2322.9|2322.6|2324.2|2323.9|2317.6|2317.3|2079
1637697300000|2021-11-23 19:55:00|2322.8|2322.5|2321.8|2321.5|2324.3|2324|2320|2319.7|1490
1637697600000|2021-11-23 20:00:00|2321.9|2321.6|2321.5|2321.2|2322.1|2321.8|2319.1|2318.8|851
1637697900000|2021-11-23 20:05:00|2321.6|2321.3|2325.4|2325.1|2326.2|2325.9|2321.6|2321.3|1644
1637698200000|2021-11-23 20:10:00|2325.2|2324.9|2324.2|2323.9|2325.4|2325.1|2322.6|2322.3|1355
1637698500000|2021-11-23 20:15:00|2324.3|2324|2320.8|2320.5|2327|2326.7|2320.6|2320.3|2379
1637698800000|2021-11-23 20:20:00|2321|2320.7|2321.9|2321.6|2322.8|2322.5|2319.7|2319.4|1094
1637699100000|2021-11-23 20:25:00|2322|2321.7|2320.7|2320.4|2324.7|2324.4|2320.5|2320.2|950
1637699400000|2021-11-23 20:30:00|2320.8|2320.5|2322.8|2322.5|2326.5|2326.2|2320.8|2320.5|1186
1637699700000|2021-11-23 20:35:00|2322.7|2322.4|2326.8|2326.5|2328.4|2328.1|2320.8|2320.5|2818
1637700000000|2021-11-23 20:40:00|2326.9|2326.6|2328.9|2328.6|2330.3|2330|2326.2|2325.9|2081
1637700300000|2021-11-23 20:45:00|2328.8|2328.5|2328|2327.7|2330.3|2330|2326.8|2326.5|2502
1637700600000|2021-11-23 20:50:00|2328.2|2327.9|2330.3|2330|2332.6|2332.3|2327.6|2327.3|5254
1637700900000|2021-11-23 20:55:00|2330.2|2329.9|2329.5|2329.2|2330.6|2330.3|2327.6|2327.3|12442
1637701200000|2021-11-23 21:00:00|2329.4|2329.1|2325.6|2325.3|2329.4|2329.1|2325.3|2325|3737
1637701500000|2021-11-23 21:05:00|2325.5|2325.2|2325.9|2325.6|2327.7|2327.4|2325.4|2325.1|1320
1637701800000|2021-11-23 21:10:00|2325.7|2325.4|2324.6|2324.3|2327.1|2326.8|2324.5|2324.2|1057
1637702100000|2021-11-23 21:15:00|2324.8|2324.5|2325.7|2325.4|2327.4|2327.1|2324.8|2324.5|572
1637702400000|2021-11-23 21:20:00|2325.6|2325.3|2325|2324.7|2327.2|2326.9|2325|2324.7|283
1637702700000|2021-11-23 21:25:00|2325.1|2324.8|2325.8|2325.5|2326|2325.7|2324.6|2324.3|223
1637703000000|2021-11-23 21:30:00|2325.9|2325.6|2325.4|2325.1|2326.4|2326.1|2325.2|2324.9|253
1637703300000|2021-11-23 21:35:00|2325.5|2325.2|2325.9|2325.6|2326.7|2326.4|2325.5|2325.2|100
1637703600000|2021-11-23 21:40:00|2326|2325.7|2326.4|2326.1|2326.9|2326.6|2326|2325.7|156
1637703900000|2021-11-23 21:45:00|2326.3|2326|2326.6|2326.3|2327.4|2327.1|2325.9|2325.6|167
1637704200000|2021-11-23 21:50:00|2326.7|2326.4|2326.5|2326.2|2327.4|2327.1|2325.9|2325.6|245
1637704500000|2021-11-23 21:55:00|2326.3|2326|2327.7|2326.9|2327.7|2327.3|2326.3|2326|116
1637704800000|2021-11-23 22:00:00|2327.6|2326.8|2327.4|2326.6|2327.6|2326.8|2327.4|2326.6|0
1637705100000|2021-11-23 22:05:00|2327.5|2326.7|2327.4|2326.6|2327.5|2326.7|2327.3|2326.5|0
1637705400000|2021-11-23 22:10:00|2327.5|2326.7|2327.3|2326.5|2327.5|2326.7|2327.3|2326.5|0
1637705700000|2021-11-23 22:15:00|2327.5|2326.7|2327.5|2326.7|2327.5|2326.7|2327.4|2326.6|0
1637706000000|2021-11-23 22:20:00|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|0
1637706300000|2021-11-23 22:25:00|2327.5|2326.7|2327.7|2326.9|2327.7|2326.9|2327.5|2326.7|0
1637706600000|2021-11-23 22:30:00|2327.6|2326.8|2327.8|2327|2327.8|2327|2327.6|2326.8|0
1637706900000|2021-11-23 22:35:00|2327.7|2326.9|2327.7|2326.9|2327.7|2326.9|2327.5|2326.7|0
1637707200000|2021-11-23 22:40:00|2327.6|2326.8|2327.6|2326.8|2327.7|2326.9|2327.3|2326.5|0
1637707500000|2021-11-23 22:45:00|2327.5|2326.7|2327.5|2326.7|2327.5|2326.7|2327.5|2326.7|0
1637707800000|2021-11-23 22:50:00|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|0
1637708100000|2021-11-23 22:55:00|2327.7|2326.9|2327.6|2326.8|2327.7|2326.9|2327.6|2326.8|0
1637708400000|2021-11-23 23:00:00|2327.7|2327.4|2326.7|2326.4|2328.5|2328.2|2326.7|2326.4|187
1637708700000|2021-11-23 23:05:00|2326.8|2326.5|2326.1|2325.8|2327|2326.7|2325.7|2325.4|66
1637709000000|2021-11-23 23:10:00|2326.2|2325.9|2327.1|2326.8|2327.1|2326.8|2326|2325.7|51
1637709300000|2021-11-23 23:15:00|2327.2|2326.9|2328.4|2328.1|2328.5|2328.2|2327.2|2326.9|86
1637709600000|2021-11-23 23:20:00|2328.6|2328.3|2328.6|2328.3|2329|2328.7|2328.2|2327.9|119
1637709900000|2021-11-23 23:25:00|2328.5|2328.2|2328.6|2328.3|2329.4|2329.1|2328.5|2328.2|82
1637710200000|2021-11-23 23:30:00|2328.5|2328.2|2326.7|2326.4|2329|2328.7|2326.7|2326.4|80
1637710500000|2021-11-23 23:35:00|2326.8|2326.5|2327.1|2326.8|2327.3|2327|2326.5|2326.2|44
1637710800000|2021-11-23 23:40:00|2327|2326.7|2327.5|2327.2|2327.6|2327.3|2326.6|2326.3|20
1637711100000|2021-11-23 23:45:00|2327.4|2327.1|2326.4|2326.1|2327.8|2327.5|2325.9|2325.6|57
1637711400000|2021-11-23 23:50:00|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2325.8|2325.5|54
1637711700000|2021-11-23 23:55:00|2326.4|2326.1|2326.5|2326.2|2327|2326.7|2325.7|2325.4|54
1637712000000|2021-11-24 00:00:00|2326.4|2326.1|2330.2|2329.9|2330.9|2330.6|2326.3|2326|514
1637712300000|2021-11-24 00:05:00|2330.4|2330.1|2330.4|2330.1|2331.4|2331.1|2329.9|2329.6|138
1637712600000|2021-11-24 00:10:00|2330.5|2330.2|2330.3|2330|2331.3|2331|2330.2|2329.9|78
1637712900000|2021-11-24 00:15:00|2330.4|2330.1|2329.6|2329.3|2330.9|2330.6|2329.5|2329.2|87
1637713200000|2021-11-24 00:20:00|2329.5|2329.2|2329|2328.7|2329.9|2329.6|2329|2328.7|39
1637713500000|2021-11-24 00:25:00|2329.2|2328.9|2329.8|2329.5|2329.9|2329.6|2328.8|2328.5|34
1637713800000|2021-11-24 00:30:00|2329.6|2329.3|2328.5|2328.2|2329.7|2329.4|2328.4|2328.1|49
1637714100000|2021-11-24 00:35:00|2328.4|2328.1|2327.7|2327.4|2328.7|2328.4|2327.1|2326.8|60
1637714400000|2021-11-24 00:40:00|2327.6|2327.3|2327.4|2327.1|2328.7|2328.4|2327.3|2327|46
1637714700000|2021-11-24 00:45:00|2327.5|2327.2|2327.7|2327.4|2327.8|2327.5|2327.1|2326.8|19
1637715000000|2021-11-24 00:50:00|2327.6|2327.3|2329|2328.7|2329.1|2328.8|2327.3|2327|26
1637715300000|2021-11-24 00:55:00|2329.1|2328.8|2329.3|2329|2329.4|2329.1|2328.6|2328.3|75
1637715600000|2021-11-24 01:00:00|2329.2|2328.9|2329|2328.7|2330.9|2330.6|2328.5|2328.2|127
1637715900000|2021-11-24 01:05:00|2329.1|2328.8|2329.7|2329.4|2329.8|2329.5|2329|2328.7|53
1637716200000|2021-11-24 01:10:00|2329.6|2329.3|2329.6|2329.3|2330.1|2329.8|2329.2|2328.9|34
1637716500000|2021-11-24 01:15:00|2329.7|2329.4|2331|2330.7|2331.1|2330.8|2329.7|2329.4|37
1637716800000|2021-11-24 01:20:00|2331.1|2330.8|2330.5|2330.2|2331.6|2331.3|2330.3|2330|53
1637717100000|2021-11-24 01:25:00|2330.8|2330.5|2330.5|2330.2|2331.1|2330.8|2330.3|2330|47
1637717400000|2021-11-24 01:30:00|2330.6|2330.3|2331.7|2331.4|2331.9|2331.6|2330.4|2330.1|40
1637717700000|2021-11-24 01:35:00|2331.6|2331.3|2331.3|2331|2332.2|2331.9|2330.9|2330.6|71
1637718000000|2021-11-24 01:40:00|2331.2|2330.9|2331|2330.7|2331.5|2331.2|2330.6|2330.3|31
1637718300000|2021-11-24 01:45:00|2330.9|2330.6|2331.4|2331.1|2331.7|2331.4|2330.8|2330.5|34
1637718600000|2021-11-24 01:50:00|2331.5|2331.2|2331.8|2331.5|2331.8|2331.5|2331.1|2330.8|39
1637718900000|2021-11-24 01:55:00|2331.7|2331.4|2331.2|2330.9|2331.8|2331.5|2330.7|2330.4|13
1637719200000|2021-11-24 02:00:00|2331|2330.7|2328.2|2327.9|2331.2|2330.9|2327.8|2327.5|94
1637719500000|2021-11-24 02:05:00|2328.1|2327.8|2328.2|2327.9|2329.5|2329.2|2327.9|2327.6|70
1637719800000|2021-11-24 02:10:00|2328.1|2327.8|2328.2|2327.9|2329|2328.7|2327.6|2327.3|73
1637720100000|2021-11-24 02:15:00|2328.3|2328|2327.9|2327.6|2328.6|2328.3|2327.9|2327.6|44
1637720400000|2021-11-24 02:20:00|2327.8|2327.5|2326.9|2326.6|2328|2327.7|2326.7|2326.4|54
1637720700000|2021-11-24 02:25:00|2326.8|2326.5|2326.7|2326.4|2327.5|2327.2|2326.6|2326.3|68
1637721000000|2021-11-24 02:30:00|2326.6|2326.3|2327.8|2327.5|2328|2327.7|2326.5|2326.2|50
1637721300000|2021-11-24 02:35:00|2327.7|2327.4|2327.6|2327.3|2328|2327.7|2327.2|2326.9|22
1637721600000|2021-11-24 02:40:00|2327.5|2327.2|2327.7|2327.4|2327.9|2327.6|2327|2326.7|15
1637721900000|2021-11-24 02:45:00|2327.6|2327.3|2327.3|2327|2327.9|2327.6|2327.2|2326.9|11
1637722200000|2021-11-24 02:50:00|2327.4|2327.1|2327.5|2327.2|2327.8|2327.5|2327.1|2326.8|9
1637722500000|2021-11-24 02:55:00|2327.6|2327.3|2327.4|2327.1|2327.6|2327.3|2326.5|2326.2|27
1637722800000|2021-11-24 03:00:00|2327.3|2327|2324.5|2324.2|2327.9|2327.6|2324.4|2324.1|123
1637723100000|2021-11-24 03:05:00|2324.4|2324.1|2323.7|2323.4|2324.4|2324.1|2322.6|2322.3|186
1637723400000|2021-11-24 03:10:00|2323.6|2323.3|2325.2|2324.9|2325.3|2325|2323.6|2323.3|90
1637723700000|2021-11-24 03:15:00|2325.3|2325|2325.5|2325.2|2326|2325.7|2325.2|2324.9|45
1637724000000|2021-11-24 03:20:00|2325.2|2324.9|2326.1|2325.8|2326.5|2326.2|2325.1|2324.8|25
1637724300000|2021-11-24 03:25:00|2326|2325.7|2326.8|2326.5|2327.1|2326.8|2326|2325.7|15
1637724600000|2021-11-24 03:30:00|2326.7|2326.4|2326.5|2326.2|2327.2|2326.9|2325.8|2325.5|27
1637724900000|2021-11-24 03:35:00|2326.6|2326.3|2326.5|2326.2|2327.5|2327.2|2326.4|2326.1|7
1637725200000|2021-11-24 03:40:00|2326.6|2326.3|2326.2|2325.9|2326.9|2326.6|2325.9|2325.6|19
1637725500000|2021-11-24 03:45:00|2326.1|2325.8|2325.8|2325.5|2326.1|2325.8|2325.6|2325.3|11
1637725800000|2021-11-24 03:50:00|2325.7|2325.4|2325.3|2325|2326.1|2325.8|2325.2|2324.9|13
1637726100000|2021-11-24 03:55:00|2325.4|2325.1|2325.3|2325|2325.5|2325.2|2324.8|2324.5|17
1637726400000|2021-11-24 04:00:00|2325.2|2324.9|2324.6|2324.3|2325.7|2325.4|2324.5|2324.2|24
1637726700000|2021-11-24 04:05:00|2324.4|2324.1|2323.7|2323.4|2324.4|2324.1|2323.2|2322.9|48
1637727000000|2021-11-24 04:10:00|2323.8|2323.5|2322|2321.7|2323.8|2323.5|2321.9|2321.6|127
1637727300000|2021-11-24 04:15:00|2322.1|2321.8|2322.6|2322.3|2322.7|2322.4|2321.9|2321.6|44
1637727600000|2021-11-24 04:20:00|2322.7|2322.4|2322.3|2322|2322.7|2322.4|2321.9|2321.6|19
1637727900000|2021-11-24 04:25:00|2322.2|2321.9|2322|2321.7|2322.5|2322.2|2321.8|2321.5|31
1637728200000|2021-11-24 04:30:00|2321.9|2321.6|2321.7|2321.4|2322.4|2322.1|2321.4|2321.1|63
1637728500000|2021-11-24 04:35:00|2321.9|2321.6|2322|2321.7|2322.6|2322.3|2321.5|2321.2|82
1637728800000|2021-11-24 04:40:00|2321.9|2321.6|2321.6|2321.3|2322.1|2321.8|2321.5|2321.2|52
1637729100000|2021-11-24 04:45:00|2321.5|2321.2|2321.8|2321.5|2321.9|2321.6|2320.8|2320.5|56
1637729400000|2021-11-24 04:50:00|2321.7|2321.4|2322.4|2322.1|2322.5|2322.2|2321.7|2321.4|26
1637729700000|2021-11-24 04:55:00|2322.5|2322.2|2322.5|2322.2|2322.7|2322.4|2321.6|2321.3|11
1637730000000|2021-11-24 05:00:00|2322.4|2322.1|2323.2|2322.9|2323.3|2323|2322.2|2321.9|29
1637730300000|2021-11-24 05:05:00|2323.3|2323|2323|2322.7|2323.4|2323.1|2322.8|2322.5|42
1637730600000|2021-11-24 05:10:00|2323.1|2322.8|2324.6|2324.3|2324.6|2324.3|2322.9|2322.6|54
1637730900000|2021-11-24 05:15:00|2324.5|2324.2|2324.1|2323.8|2325.1|2324.8|2324|2323.7|29
1637731200000|2021-11-24 05:20:00|2324.2|2323.9|2323.9|2323.6|2324.6|2324.3|2323.7|2323.4|17
1637731500000|2021-11-24 05:25:00|2324|2323.7|2324.8|2324.5|2324.9|2324.6|2323.6|2323.3|21
1637731800000|2021-11-24 05:30:00|2324.9|2324.6|2326.5|2326.2|2327.1|2326.8|2324.8|2324.5|113
1637732100000|2021-11-24 05:35:00|2326.6|2326.3|2326.6|2326.3|2326.8|2326.5|2326|2325.7|36
1637732400000|2021-11-24 05:40:00|2326.7|2326.4|2327.2|2326.9|2327.5|2327.2|2326.4|2326.1|36
1637732700000|2021-11-24 05:45:00|2327.1|2326.8|2326.8|2326.5|2327.5|2327.2|2326.7|2326.4|26
1637733000000|2021-11-24 05:50:00|2326.9|2326.6|2327.8|2327.5|2328.1|2327.8|2326.8|2326.5|33
1637733300000|2021-11-24 05:55:00|2327.7|2327.4|2327.6|2327.3|2328.2|2327.9|2327.4|2327.1|84
1637733600000|2021-11-24 06:00:00|2327.4|2327.1|2329.5|2329.2|2329.5|2329.2|2326.6|2326.3|201
1637733900000|2021-11-24 06:05:00|2329.4|2329.1|2328.1|2327.8|2329.8|2329.5|2327.5|2327.2|104
1637734200000|2021-11-24 06:10:00|2328|2327.7|2329.6|2329.3|2329.8|2329.5|2328|2327.7|94
1637734500000|2021-11-24 06:15:00|2329.5|2329.2|2329.2|2328.9|2330.2|2329.9|2328.7|2328.4|75
1637734800000|2021-11-24 06:20:00|2329.3|2329|2329.2|2328.9|2329.7|2329.4|2328.9|2328.6|37
1637735100000|2021-11-24 06:25:00|2329.1|2328.8|2329.2|2328.9|2329.4|2329.1|2328.4|2328.1|36
1637735400000|2021-11-24 06:30:00|2329.3|2329|2329.6|2329.3|2330|2329.7|2329.3|2329|69
1637735700000|2021-11-24 06:35:00|2329.5|2329.2|2329.8|2329.5|2330|2329.7|2329.5|2329.2|44
1637736000000|2021-11-24 06:40:00|2329.7|2329.4|2329.7|2329.4|2330.3|2330|2329.3|2329|57
1637736300000|2021-11-24 06:45:00|2329.8|2329.5|2328.7|2328.4|2330.2|2329.9|2328.4|2328.1|39
1637736600000|2021-11-24 06:50:00|2328.8|2328.5|2329.7|2329.4|2329.9|2329.6|2328.7|2328.4|31
1637736900000|2021-11-24 06:55:00|2329.8|2329.5|2329.9|2329.6|2330.8|2330.5|2329.8|2329.5|26
1637737200000|2021-11-24 07:00:00|2330.2|2329.9|2330.3|2330|2330.9|2330.6|2329.8|2329.5|58
1637737500000|2021-11-24 07:05:00|2330.4|2330.1|2330.4|2330.1|2331.4|2331.1|2330.2|2329.9|82
1637737800000|2021-11-24 07:10:00|2330.3|2330|2329.2|2328.9|2330.5|2330.2|2328.8|2328.5|56
1637738100000|2021-11-24 07:15:00|2329.3|2329|2328.2|2327.9|2329.3|2329|2327.9|2327.6|100
1637738400000|2021-11-24 07:20:00|2328.1|2327.8|2327.6|2327.3|2328.2|2327.9|2327.1|2326.8|65
1637738700000|2021-11-24 07:25:00|2327.7|2327.4|2327.3|2327|2328.4|2328.1|2326.7|2326.4|35
1637739000000|2021-11-24 07:30:00|2327.2|2326.9|2324.9|2324.6|2327.2|2326.9|2324.8|2324.5|152
1637739300000|2021-11-24 07:35:00|2324.8|2324.5|2326.1|2325.8|2326.2|2325.9|2324.6|2324.3|75
1637739600000|2021-11-24 07:40:00|2326.2|2325.9|2326.2|2325.9|2326.7|2326.4|2325.4|2325.1|43
1637739900000|2021-11-24 07:45:00|2326.1|2325.8|2325.5|2325.2|2326.7|2326.4|2325.4|2325.1|40
1637740200000|2021-11-24 07:50:00|2325.6|2325.3|2326.5|2326.2|2327.2|2326.9|2325.5|2325.2|127
1637740500000|2021-11-24 07:55:00|2326.4|2326.1|2325.9|2325.6|2326.6|2326.3|2324.7|2324.4|57
1637740800000|2021-11-24 08:00:00|2325.6|2325.3|2326.3|2326|2326.6|2326.3|2323.9|2323.6|253
1637741100000|2021-11-24 08:05:00|2326.1|2325.8|2325.6|2325.3|2326.8|2326.5|2324.8|2324.5|104
1637741400000|2021-11-24 08:10:00|2325.3|2325|2324.8|2324.5|2326|2325.7|2323.7|2323.4|95
1637741700000|2021-11-24 08:15:00|2325.1|2324.8|2328.3|2328|2328.4|2328.1|2324.6|2324.3|99
1637742000000|2021-11-24 08:20:00|2328.1|2327.8|2328.7|2328.4|2329.2|2328.9|2326.8|2326.5|64
1637742300000|2021-11-24 08:25:00|2328.8|2328.5|2328.1|2327.8|2328.8|2328.5|2326.8|2326.5|119
1637742600000|2021-11-24 08:30:00|2328|2327.7|2328.4|2328.1|2329.2|2328.9|2325.8|2325.5|101
1637742900000|2021-11-24 08:35:00|2328.3|2328|2327.1|2326.8|2328.5|2328.2|2326.4|2326.1|97
1637743200000|2021-11-24 08:40:00|2327|2326.7|2328.6|2328.3|2328.6|2328.3|2326.7|2326.4|32
1637743500000|2021-11-24 08:45:00|2328.8|2328.5|2328.5|2328.2|2328.8|2328.5|2327.7|2327.4|70
1637743800000|2021-11-24 08:50:00|2328.4|2328.1|2328.1|2327.8|2328.8|2328.5|2327.7|2327.4|59
1637744100000|2021-11-24 08:55:00|2328.3|2328|2328.2|2327.9|2328.6|2328.3|2326.9|2326.6|23
1637744400000|2021-11-24 09:00:00|2327.9|2327.6|2327.8|2327.5|2328.5|2328.2|2327.3|2327|30
1637744700000|2021-11-24 09:05:00|2324.1|2323.8|2325.9|2325.6|2326.6|2326.3|2323.8|2323.5|227
1637745000000|2021-11-24 09:10:00|2325.8|2325.5|2325.7|2325.4|2326.9|2326.6|2325.1|2324.8|89
1637745300000|2021-11-24 09:15:00|2325.6|2325.3|2326|2325.7|2326.4|2326.1|2323.8|2323.5|105
1637745600000|2021-11-24 09:20:00|2326.1|2325.8|2327.5|2327.2|2327.6|2327.3|2326.1|2325.8|61
1637745900000|2021-11-24 09:25:00|2327.6|2327.3|2326.6|2326.3|2328.2|2327.9|2325.7|2325.4|58
1637746200000|2021-11-24 09:30:00|2326.5|2326.2|2325.3|2325|2326.6|2326.3|2325|2324.7|98
1637746500000|2021-11-24 09:35:00|2325.2|2324.9|2323.3|2323|2325.3|2325|2322.5|2322.2|146
1637746800000|2021-11-24 09:40:00|2323.2|2322.9|2320.4|2320.1|2323.3|2323|2319.3|2319|504
1637747100000|2021-11-24 09:45:00|2320.5|2320.2|2320.7|2320.4|2321|2320.7|2317.9|2317.6|340
1637747400000|2021-11-24 09:50:00|2320.8|2320.5|2313|2312.7|2320.8|2320.5|2312.7|2312.4|635
1637747700000|2021-11-24 09:55:00|2313.1|2312.8|2314.8|2314.5|2316.7|2316.4|2311|2310.7|585
1637748000000|2021-11-24 10:00:00|2314.7|2314.4|2318.6|2318.3|2319|2318.7|2313.2|2312.9|403
1637748300000|2021-11-24 10:05:00|2318.8|2318.5|2316.7|2316.4|2319|2318.7|2316|2315.7|127
1637748600000|2021-11-24 10:10:00|2316.6|2316.3|2319.3|2319|2319.4|2319.1|2315.9|2315.6|166
1637748900000|2021-11-24 10:15:00|2319.2|2318.9|2319.8|2319.5|2321|2320.7|2318.9|2318.6|188
1637749200000|2021-11-24 10:20:00|2319.9|2319.6|2319.8|2319.5|2320.6|2320.3|2318.8|2318.5|121
1637749500000|2021-11-24 10:25:00|2319.9|2319.6|2318.5|2318.2|2320.1|2319.8|2318.5|2318.2|79
1637749800000|2021-11-24 10:30:00|2318.6|2318.3|2320|2319.7|2320.3|2320|2318|2317.7|100
1637750100000|2021-11-24 10:35:00|2320.2|2319.9|2318.1|2317.8|2320.9|2320.6|2317.8|2317.5|116
1637750400000|2021-11-24 10:40:00|2318|2317.7|2318.8|2318.5|2318.9|2318.6|2317.1|2316.8|89
1637750700000|2021-11-24 10:45:00|2318.7|2318.4|2315.6|2315.3|2320.1|2319.8|2315.6|2315.3|131
1637751000000|2021-11-24 10:50:00|2315.7|2315.4|2315.6|2315.3|2316.3|2316|2314.7|2314.4|166
1637751300000|2021-11-24 10:55:00|2315.7|2315.4|2313.5|2313.2|2315.8|2315.5|2313.2|2312.9|149
1637751600000|2021-11-24 11:00:00|2313.6|2313.3|2313.4|2313.1|2314.5|2314.2|2312.1|2311.8|343
1637751900000|2021-11-24 11:05:00|2313.5|2313.2|2313.4|2313.1|2314.6|2314.3|2312.4|2312.1|144
1637752200000|2021-11-24 11:10:00|2313.3|2313|2314.3|2314|2315|2314.7|2312.4|2312.1|381
1637752500000|2021-11-24 11:15:00|2314.4|2314.1|2318.1|2317.8|2318.9|2318.6|2313.7|2313.4|174
1637752800000|2021-11-24 11:20:00|2318|2317.7|2317.1|2316.8|2319.7|2319.4|2316.8|2316.5|169
1637753100000|2021-11-24 11:25:00|2316.9|2316.6|2318|2317.7|2318.3|2318|2316.5|2316.2|139
1637753400000|2021-11-24 11:30:00|2317.9|2317.6|2318.7|2318.4|2319.4|2319.1|2317.3|2317|81
1637753700000|2021-11-24 11:35:00|2318.9|2318.6|2319.7|2319.4|2319.9|2319.6|2318.7|2318.4|165
1637754000000|2021-11-24 11:40:00|2319.9|2319.6|2321.8|2321.5|2321.8|2321.5|2319.9|2319.6|143
1637754300000|2021-11-24 11:45:00|2321.7|2321.4|2321.5|2321.2|2322.5|2322.2|2320.3|2320|232
1637754600000|2021-11-24 11:50:00|2321.6|2321.3|2319.6|2319.3|2321.7|2321.4|2319.6|2319.3|179
1637754900000|2021-11-24 11:55:00|2319.5|2319.2|2319.1|2318.8|2319.9|2319.6|2318.4|2318.1|104
1637755200000|2021-11-24 12:00:00|2319.2|2318.9|2320.9|2320.6|2322.3|2322|2319.1|2318.8|239
1637755500000|2021-11-24 12:05:00|2320.8|2320.5|2319|2318.7|2320.9|2320.6|2318.7|2318.4|209
1637755800000|2021-11-24 12:10:00|2319.1|2318.8|2318.7|2318.4|2320.5|2320.2|2318|2317.7|177
1637756100000|2021-11-24 12:15:00|2318.6|2318.3|2320.4|2320.1|2320.7|2320.4|2317.9|2317.6|202
1637756400000|2021-11-24 12:20:00|2320.2|2319.9|2318|2317.7|2320.4|2320.1|2317.6|2317.3|171
1637756700000|2021-11-24 12:25:00|2318.1|2317.8|2318.1|2317.8|2319.1|2318.8|2317.6|2317.3|147
1637757000000|2021-11-24 12:30:00|2318|2317.7|2318.2|2317.9|2318.3|2318|2316.7|2316.4|318
1637757300000|2021-11-24 12:35:00|2318.1|2317.8|2318.8|2318.5|2318.9|2318.6|2317.4|2317.1|116
1637757600000|2021-11-24 12:40:00|2318.9|2318.6|2317.9|2317.6|2319.5|2319.2|2317.4|2317.1|170
1637757900000|2021-11-24 12:45:00|2317.8|2317.5|2315.1|2314.8|2317.8|2317.5|2314.9|2314.6|315
1637758200000|2021-11-24 12:50:00|2315.2|2314.9|2316|2315.7|2316.2|2315.9|2314.8|2314.5|170
1637758500000|2021-11-24 12:55:00|2315.9|2315.6|2316|2315.7|2316.4|2316.1|2315.5|2315.2|75
1637758800000|2021-11-24 13:00:00|2315.9|2315.6|2317.1|2316.8|2317.2|2316.9|2315.9|2315.6|172
1637759100000|2021-11-24 13:05:00|2317.2|2316.9|2317.1|2316.8|2318.1|2317.8|2316.8|2316.5|128
1637759400000|2021-11-24 13:10:00|2317.2|2316.9|2317.7|2317.4|2317.9|2317.6|2316.5|2316.2|155
1637759700000|2021-11-24 13:15:00|2317.6|2317.3|2315.5|2315.2|2317.6|2317.3|2314.8|2314.5|394
1637760000000|2021-11-24 13:20:00|2315.4|2315.1|2317.3|2317|2317.8|2317.5|2315.4|2315.1|230
1637760300000|2021-11-24 13:25:00|2317.7|2317.4|2317|2316.7|2317.9|2317.6|2314.3|2314|428
1637760600000|2021-11-24 13:30:00|2316.9|2316.6|2321|2320.7|2321.1|2320.8|2315.2|2314.9|644
1637760900000|2021-11-24 13:35:00|2320.9|2320.6|2313.1|2312.8|2321.1|2320.8|2312.9|2312.6|539
1637761200000|2021-11-24 13:40:00|2313.2|2312.9|2316|2315.7|2316.8|2316.5|2313.1|2312.8|424
1637761500000|2021-11-24 13:45:00|2315.9|2315.6|2314.3|2314|2317|2316.7|2313.9|2313.6|435
1637761800000|2021-11-24 13:50:00|2314.4|2314.1|2312.2|2311.9|2314.4|2314.1|2311.2|2310.9|799
1637762100000|2021-11-24 13:55:00|2312.3|2312|2311|2310.7|2313.5|2313.2|2310.4|2310.1|881
1637762400000|2021-11-24 14:00:00|2311.3|2311|2312.2|2311.9|2313.1|2312.8|2310.6|2310.3|805
1637762700000|2021-11-24 14:05:00|2312.3|2312|2311.2|2310.9|2312.9|2312.6|2308|2307.7|855
1637763000000|2021-11-24 14:10:00|2311.4|2311.1|2311.8|2311.5|2312.6|2312.3|2309.9|2309.6|651
1637763300000|2021-11-24 14:15:00|2311.6|2311.3|2312.6|2312.3|2313.3|2313|2310.3|2310|482
1637763600000|2021-11-24 14:20:00|2312.7|2312.4|2313.8|2313.5|2314.2|2313.9|2312|2311.7|604
1637763900000|2021-11-24 14:25:00|2313.9|2313.6|2309.2|2308.9|2314.9|2314.6|2309.1|2308.8|1182
1637764200000|2021-11-24 14:30:00|2309.5|2309.2|2303.2|2302.9|2313.3|2313|2300.9|2300.6|7648
1637764500000|2021-11-24 14:35:00|2303.4|2303.1|2304.4|2304.1|2310.1|2309.8|2303|2302.7|6123
1637764800000|2021-11-24 14:40:00|2304.2|2303.9|2304.9|2304.6|2307.2|2306.9|2301|2300.7|4494
1637765100000|2021-11-24 14:45:00|2304.8|2304.5|2307.5|2307.2|2310.1|2309.8|2303.1|2302.8|3948
1637765400000|2021-11-24 14:50:00|2307.8|2307.5|2308.2|2307.9|2311.9|2311.6|2304.3|2304|3337
1637765700000|2021-11-24 14:55:00|2308.5|2308.2|2312.5|2312.2|2312.6|2312.3|2306.7|2306.4|2088
1637766000000|2021-11-24 15:00:00|2312.4|2312.1|2315|2314.7|2316|2315.7|2307.2|2306.9|3509
1637766300000|2021-11-24 15:05:00|2314.9|2314.6|2314.7|2314.4|2317.8|2317.5|2312.9|2312.6|3786
1637766600000|2021-11-24 15:10:00|2314.2|2313.9|2318.8|2318.5|2319.2|2318.9|2314.2|2313.9|2083
1637766900000|2021-11-24 15:15:00|2318.9|2318.6|2320.7|2320.4|2321|2320.7|2318|2317.7|2362
1637767200000|2021-11-24 15:20:00|2321|2320.7|2323.2|2322.9|2326.1|2325.8|2320.3|2320|4871
1637767500000|2021-11-24 15:25:00|2323.1|2322.8|2326.9|2326.6|2328|2327.7|2322.5|2322.2|4153
1637767800000|2021-11-24 15:30:00|2327.1|2326.8|2328.8|2328.5|2329.7|2329.4|2325.9|2325.6|2546
1637768100000|2021-11-24 15:35:00|2328.9|2328.6|2328.9|2328.6|2330.5|2330.2|2328|2327.7|1687
1637768400000|2021-11-24 15:40:00|2329|2328.7|2323|2322.7|2329|2328.7|2322.4|2322.1|2283
1637768700000|2021-11-24 15:45:00|2322.9|2322.6|2323.8|2323.5|2324.6|2324.3|2320.9|2320.6|1672
1637769000000|2021-11-24 15:50:00|2323.9|2323.6|2324.2|2323.9|2327|2326.7|2323.5|2323.2|1548
1637769300000|2021-11-24 15:55:00|2324.3|2324|2322.1|2321.8|2325.3|2325|2321.2|2320.9|1244
1637769600000|2021-11-24 16:00:00|2322|2321.7|2321.7|2321.4|2323.2|2322.9|2320.3|2320|1688
1637769900000|2021-11-24 16:05:00|2321.8|2321.5|2326.4|2326.1|2327|2326.7|2321.8|2321.5|1144
1637770200000|2021-11-24 16:10:00|2326.3|2326|2324.6|2324.3|2327.8|2327.5|2323.5|2323.2|1166
1637770500000|2021-11-24 16:15:00|2324.8|2324.5|2327.6|2327.3|2327.7|2327.4|2324.2|2323.9|864
1637770800000|2021-11-24 16:20:00|2327.7|2327.4|2325.7|2325.4|2328.9|2328.6|2325.2|2324.9|1552
1637771100000|2021-11-24 16:25:00|2325.8|2325.5|2328.2|2327.9|2328.2|2327.9|2325.4|2325.1|1160
1637771400000|2021-11-24 16:30:00|2328.1|2327.8|2323.8|2323.5|2329.5|2329.2|2323.6|2323.3|2379
1637771700000|2021-11-24 16:35:00|2323.9|2323.6|2324.6|2324.3|2325.1|2324.8|2322.8|2322.5|1061
1637772000000|2021-11-24 16:40:00|2324.5|2324.2|2328.6|2328.3|2328.7|2328.4|2324.2|2323.9|859
1637772300000|2021-11-24 16:45:00|2328.3|2328|2329.5|2329.2|2330.4|2330.1|2327.7|2327.4|2080
1637772600000|2021-11-24 16:50:00|2329.4|2329.1|2329|2328.7|2331.5|2331.2|2328.2|2327.9|1268
1637772900000|2021-11-24 16:55:00|2329.1|2328.8|2327.2|2326.9|2329.3|2329|2325.4|2325.1|1075
1637773200000|2021-11-24 17:00:00|2326.9|2326.6|2326.4|2326.1|2327.7|2327.4|2325.9|2325.6|605
1637773500000|2021-11-24 17:05:00|2326.5|2326.2|2322.5|2322.2|2326.6|2326.3|2321.8|2321.5|1374
1637773800000|2021-11-24 17:10:00|2322.6|2322.3|2323.6|2323.3|2324.9|2324.6|2322.6|2322.3|1070
1637774100000|2021-11-24 17:15:00|2323.5|2323.2|2321.9|2321.6|2323.7|2323.4|2320.7|2320.4|1056
1637774400000|2021-11-24 17:20:00|2321.8|2321.5|2322.2|2321.9|2322.8|2322.5|2319.1|2318.8|1459
1637774700000|2021-11-24 17:25:00|2322|2321.7|2321.3|2321|2322|2321.7|2319.6|2319.3|690
1637775000000|2021-11-24 17:30:00|2321.2|2320.9|2323.2|2322.9|2323.2|2322.9|2321|2320.7|605
1637775300000|2021-11-24 17:35:00|2323.1|2322.8|2324|2323.7|2324.8|2324.5|2323.1|2322.8|551
1637775600000|2021-11-24 17:40:00|2324.1|2323.8|2324.2|2323.9|2324.7|2324.4|2322.5|2322.2|666
1637775900000|2021-11-24 17:45:00|2324.3|2324|2325|2324.7|2325.5|2325.2|2323.8|2323.5|508
1637776200000|2021-11-24 17:50:00|2325.1|2324.8|2325.2|2324.9|2325.6|2325.3|2323.6|2323.3|478
1637776500000|2021-11-24 17:55:00|2325.3|2325|2325.8|2325.5|2326.5|2326.2|2324.9|2324.6|989
1637776800000|2021-11-24 18:00:00|2325.9|2325.6|2326.4|2326.1|2328.1|2327.8|2325.5|2325.2|784
1637777100000|2021-11-24 18:05:00|2326.6|2326.3|2327.8|2327.5|2328.4|2328.1|2326.4|2326.1|749
1637777400000|2021-11-24 18:10:00|2327.9|2327.6|2328.5|2328.2|2329.1|2328.8|2327.6|2327.3|422
1637777700000|2021-11-24 18:15:00|2328.6|2328.3|2329.3|2329|2331.3|2331|2328.6|2328.3|983
1637778000000|2021-11-24 18:20:00|2329.2|2328.9|2331.1|2330.8|2331.5|2331.2|2328.9|2328.6|547
1637778300000|2021-11-24 18:25:00|2330.9|2330.6|2330|2329.7|2331.4|2331.1|2329.6|2329.3|449
1637778600000|2021-11-24 18:30:00|2330.2|2329.9|2329.8|2329.5|2331.6|2331.3|2329.7|2329.4|509
1637778900000|2021-11-24 18:35:00|2329.9|2329.6|2328.4|2328.1|2330.6|2330.3|2327.8|2327.5|766
1637779200000|2021-11-24 18:40:00|2328.5|2328.2|2329.9|2329.6|2330.1|2329.8|2328.1|2327.8|458
1637779500000|2021-11-24 18:45:00|2330|2329.7|2329.8|2329.5|2330.2|2329.9|2328.9|2328.6|390
1637779800000|2021-11-24 18:50:00|2329.7|2329.4|2328.7|2328.4|2330|2329.7|2328.7|2328.4|436
1637780100000|2021-11-24 18:55:00|2328.8|2328.5|2326.2|2325.9|2328.8|2328.5|2326.2|2325.9|636
1637780400000|2021-11-24 19:00:00|2326.3|2326|2326|2325.7|2330|2329.7|2324.9|2324.6|1716
1637780700000|2021-11-24 19:05:00|2326.1|2325.8|2323.2|2322.9|2328|2327.7|2321.6|2321.3|2176
1637781000000|2021-11-24 19:10:00|2323.7|2323.4|2323.4|2323.1|2324.3|2324|2319.4|2319.1|2367
1637781300000|2021-11-24 19:15:00|2323.1|2322.8|2326.2|2325.9|2326.5|2326.2|2322.5|2322.2|1190
1637781600000|2021-11-24 19:20:00|2326.1|2325.8|2327.2|2326.9|2327.9|2327.6|2325.4|2325.1|1008
1637781900000|2021-11-24 19:25:00|2327.3|2327|2323.4|2323.1|2327.3|2327|2323|2322.7|726
1637782200000|2021-11-24 19:30:00|2323.6|2323.3|2325.8|2325.5|2326.7|2326.4|2323.6|2323.3|936
1637782500000|2021-11-24 19:35:00|2325.7|2325.4|2326.2|2325.9|2326.8|2326.5|2325.4|2325.1|386
1637782800000|2021-11-24 19:40:00|2326.3|2326|2328.6|2328.3|2329.1|2328.8|2325.2|2324.9|816
1637783100000|2021-11-24 19:45:00|2328.5|2328.2|2328.3|2328|2330.5|2330.2|2328.1|2327.8|496
1637783400000|2021-11-24 19:50:00|2328.4|2328.1|2329.3|2329|2330.2|2329.9|2328.1|2327.8|386
1637783700000|2021-11-24 19:55:00|2329.4|2329.1|2329.3|2329|2330.7|2330.4|2329.2|2328.9|805
1637784000000|2021-11-24 20:00:00|2329.2|2328.9|2328.7|2328.4|2329.4|2329.1|2326.4|2326.1|1137
1637784300000|2021-11-24 20:05:00|2328.8|2328.5|2333|2332.7|2333|2332.7|2328.7|2328.4|789
1637784600000|2021-11-24 20:10:00|2332.7|2332.4|2334.2|2333.9|2334.2|2333.9|2332.1|2331.8|1271
1637784900000|2021-11-24 20:15:00|2334.3|2334|2333.2|2332.9|2334.3|2334|2332.6|2332.3|774
1637785200000|2021-11-24 20:20:00|2333.3|2333|2332.5|2332.2|2334.4|2334.1|2332.2|2331.9|782
1637785500000|2021-11-24 20:25:00|2332.6|2332.3|2334.5|2334.2|2335.2|2334.9|2332.6|2332.3|946
1637785800000|2021-11-24 20:30:00|2334.4|2334.1|2332.4|2332.1|2335.1|2334.8|2331|2330.7|1535
1637786100000|2021-11-24 20:35:00|2332.5|2332.2|2336.2|2335.9|2336.8|2336.5|2332.3|2332|1691
1637786400000|2021-11-24 20:40:00|2336|2335.7|2335.7|2335.4|2336.4|2336.1|2333.7|2333.4|1740
1637786700000|2021-11-24 20:45:00|2335.5|2335.2|2333.6|2333.3|2336.2|2335.9|2333|2332.7|1776
1637787000000|2021-11-24 20:50:00|2334.3|2334|2334.3|2334|2335.6|2335.3|2332.8|2332.5|2418
1637787300000|2021-11-24 20:55:00|2334.4|2334.1|2332.8|2332.5|2334.7|2334.4|2332.4|2332.1|6503
1637787600000|2021-11-24 21:00:00|2332.7|2332.4|2333.9|2333.6|2334.3|2334|2332.2|2331.9|2868
1637787900000|2021-11-24 21:05:00|2333.8|2333.5|2333|2332.7|2334.2|2333.9|2332.3|2332|1207
1637788200000|2021-11-24 21:10:00|2332.9|2332.6|2333.2|2332.9|2333.8|2333.5|2332.2|2331.9|797
1637788500000|2021-11-24 21:15:00|2333.1|2332.8|2333.1|2332.8|2333.4|2333.1|2332.5|2332.2|205
1637788800000|2021-11-24 21:20:00|2333|2332.7|2334.9|2334.6|2335|2334.7|2332.9|2332.6|489
1637789100000|2021-11-24 21:25:00|2334.8|2334.5|2335.3|2335|2335.3|2335|2334.5|2334.2|182
1637789400000|2021-11-24 21:30:00|2335|2334.7|2335|2334.7|2335.3|2335|2334.8|2334.5|97
1637789700000|2021-11-24 21:35:00|2335.1|2334.8|2335.5|2335.2|2335.5|2335.2|2334.3|2334|170
1637790000000|2021-11-24 21:40:00|2335.4|2335.1|2335.1|2334.8|2335.7|2335.4|2335|2334.7|161
1637790300000|2021-11-24 21:45:00|2335|2334.7|2335.1|2334.8|2335.6|2335.3|2334.8|2334.5|138
1637790600000|2021-11-24 21:50:00|2335|2334.7|2335.3|2335|2335.6|2335.3|2334.9|2334.6|37
1637790900000|2021-11-24 21:55:00|2335.2|2334.9|2334.3|2333.5|2335.2|2334.9|2333.9|2333.5|114
1637791200000|2021-11-24 22:00:00|2334.2|2333.4|2334.3|2333.5|2334.4|2333.6|2334.2|2333.4|0
1637791800000|2021-11-24 22:10:00|2334.4|2333.6|2334.3|2333.5|2334.4|2333.6|2334.2|2333.4|0
1637792100000|2021-11-24 22:15:00|2334.4|2333.6|2334.5|2333.7|2334.5|2333.7|2334.3|2333.5|0
1637792400000|2021-11-24 22:20:00|2334.4|2333.6|2334.3|2333.5|2334.5|2333.7|2334.3|2333.5|0
1637792700000|2021-11-24 22:25:00|2334.4|2333.6|2334.4|2333.6|2334.4|2333.6|2334.4|2333.6|0
1637793000000|2021-11-24 22:30:00|2334.5|2333.7|2334.3|2333.5|2334.5|2333.7|2334.3|2333.5|0
1637793300000|2021-11-24 22:35:00|2334.2|2333.4|2334.5|2333.7|2334.5|2333.7|2334.2|2333.4|0
1637793900000|2021-11-24 22:45:00|2334.6|2333.8|2334.5|2333.7|2334.7|2333.9|2334.5|2333.7|0
1637794200000|2021-11-24 22:50:00|2334.7|2333.9|2334.7|2333.9|2334.7|2333.9|2334.6|2333.8|0
1637794800000|2021-11-24 23:00:00|2334.5|2333.7|2337.3|2337|2337.3|2337|2334.4|2333.7|182
1637795100000|2021-11-24 23:05:00|2337|2336.7|2336.2|2335.9|2337.3|2337|2336.1|2335.8|47
1637795400000|2021-11-24 23:10:00|2336.4|2336.1|2336.5|2336.2|2336.7|2336.4|2335.8|2335.5|24
1637795700000|2021-11-24 23:15:00|2336.7|2336.4|2336.8|2336.5|2337|2336.7|2336.6|2336.3|14
1637796000000|2021-11-24 23:20:00|2336.9|2336.6|2337.1|2336.8|2337.2|2336.9|2336.9|2336.6|16
1637796300000|2021-11-24 23:25:00|2337|2336.7|2337|2336.7|2337.3|2337|2337|2336.7|18
1637796600000|2021-11-24 23:30:00|2337.1|2336.8|2337.4|2337.1|2337.7|2337.4|2336.7|2336.4|29
1637796900000|2021-11-24 23:35:00|2337.5|2337.2|2336.9|2336.6|2337.6|2337.3|2336.6|2336.3|15
1637797200000|2021-11-24 23:40:00|2337.1|2336.8|2337.2|2336.9|2337.5|2337.2|2336.9|2336.6|19
1637797500000|2021-11-24 23:45:00|2337.1|2336.8|2336.9|2336.6|2338|2337.7|2336.9|2336.6|39
1637797800000|2021-11-24 23:50:00|2337|2336.7|2336.9|2336.6|2337|2336.7|2336.3|2336|25
1637798100000|2021-11-24 23:55:00|2337|2336.7|2337.3|2337|2337.8|2337.5|2336.9|2336.6|24
1637798400000|2021-11-25 00:00:00|2337.2|2336.9|2337.8|2337.5|2338.4|2338.1|2337.2|2336.9|52
1637798700000|2021-11-25 00:05:00|2337.7|2337.4|2337.7|2337.4|2338.1|2337.8|2337.2|2336.9|16
1637799000000|2021-11-25 00:10:00|2337.6|2337.3|2338.1|2337.8|2338.4|2338.1|2337.5|2337.2|70
1637799300000|2021-11-25 00:15:00|2337.9|2337.6|2339.2|2338.9|2339.3|2339|2337.5|2337.2|104
1637799600000|2021-11-25 00:20:00|2339.3|2339|2339.5|2339.2|2339.6|2339.3|2338.9|2338.6|33
1637799900000|2021-11-25 00:25:00|2339.4|2339.1|2339.1|2338.8|2339.6|2339.3|2338.8|2338.5|33
1637800200000|2021-11-25 00:30:00|2339|2338.7|2339.7|2339.4|2340|2339.7|2339|2338.7|140
1637800500000|2021-11-25 00:35:00|2339.8|2339.5|2339.6|2339.3|2340.1|2339.8|2339.6|2339.3|19
1637800800000|2021-11-25 00:40:00|2339.5|2339.2|2339.8|2339.5|2340.2|2339.9|2339.5|2339.2|10
1637801100000|2021-11-25 00:45:00|2339.7|2339.4|2340.1|2339.8|2340.4|2340.1|2339.7|2339.4|32
1637801400000|2021-11-25 00:50:00|2339.9|2339.6|2340.2|2339.9|2340.3|2340|2339.5|2339.2|32
1637801700000|2021-11-25 00:55:00|2340.1|2339.8|2341.5|2341.2|2342.2|2341.9|2340.1|2339.8|182
1637802000000|2021-11-25 01:00:00|2341.6|2341.3|2343|2342.7|2343|2342.7|2341.3|2341|141
1637802300000|2021-11-25 01:05:00|2343.1|2342.8|2342.8|2342.5|2343.3|2343|2342.6|2342.3|109
1637802600000|2021-11-25 01:10:00|2342.9|2342.6|2343.1|2342.8|2344.1|2343.8|2342.9|2342.6|113
1637802900000|2021-11-25 01:15:00|2343.2|2342.9|2343.2|2342.9|2344.5|2344.2|2343.1|2342.8|88
1637803200000|2021-11-25 01:20:00|2343.3|2343|2343.5|2343.2|2344.1|2343.8|2343|2342.7|82
1637803500000|2021-11-25 01:25:00|2343.6|2343.3|2342.5|2342.2|2343.9|2343.6|2342.5|2342.2|55
1637803800000|2021-11-25 01:30:00|2342.6|2342.3|2341.9|2341.6|2342.8|2342.5|2341.6|2341.3|89
1637804100000|2021-11-25 01:35:00|2341.8|2341.5|2341.2|2340.9|2341.9|2341.6|2341.1|2340.8|20
1637804400000|2021-11-25 01:40:00|2341.3|2341|2341.3|2341|2342.2|2341.9|2340.8|2340.5|35
1637804700000|2021-11-25 01:45:00|2341.2|2340.9|2340.9|2340.6|2341.8|2341.5|2340.9|2340.6|46
1637805000000|2021-11-25 01:50:00|2340.8|2340.5|2340.6|2340.3|2341.4|2341.1|2340.2|2339.9|92
1637805300000|2021-11-25 01:55:00|2340.7|2340.4|2340.4|2340.1|2340.8|2340.5|2339.9|2339.6|29
1637805600000|2021-11-25 02:00:00|2340.3|2340|2340.4|2340.1|2340.8|2340.5|2340.1|2339.8|20
1637805900000|2021-11-25 02:05:00|2340.5|2340.2|2340.6|2340.3|2340.7|2340.4|2340.1|2339.8|8
1637806200000|2021-11-25 02:10:00|2340.5|2340.2|2340.5|2340.2|2341.1|2340.8|2340.3|2340|12
1637806500000|2021-11-25 02:15:00|2340.4|2340.1|2340.7|2340.4|2341.2|2340.9|2340.4|2340.1|9
1637806800000|2021-11-25 02:20:00|2340.6|2340.3|2339.9|2339.6|2340.8|2340.5|2339.7|2339.4|3
1637807100000|2021-11-25 02:25:00|2340|2339.7|2340.5|2340.2|2340.6|2340.3|2339.8|2339.5|16
1637807400000|2021-11-25 02:30:00|2340.4|2340.1|2339.9|2339.6|2340.5|2340.2|2339.6|2339.3|27
1637807700000|2021-11-25 02:35:00|2339.8|2339.5|2339.8|2339.5|2340.2|2339.9|2339.7|2339.4|5
1637808000000|2021-11-25 02:40:00|2340|2339.7|2339.8|2339.5|2340.5|2340.2|2339.7|2339.4|2
1637808300000|2021-11-25 02:45:00|2339.7|2339.4|2340.2|2339.9|2340.3|2340|2339.4|2339.1|5
1637808600000|2021-11-25 02:50:00|2340|2339.7|2340|2339.7|2340.2|2339.9|2339.6|2339.3|8
1637808900000|2021-11-25 02:55:00|2339.9|2339.6|2341.3|2341|2341.4|2341.1|2339.9|2339.6|22
1637809200000|2021-11-25 03:00:00|2341.4|2341.1|2340.5|2340.2|2341.6|2341.3|2340.5|2340.2|35
1637809500000|2021-11-25 03:05:00|2340.4|2340.1|2341.6|2341.3|2341.8|2341.5|2340.4|2340.1|52
1637809800000|2021-11-25 03:10:00|2341.7|2341.4|2342.7|2342.4|2342.8|2342.5|2341.5|2341.2|60
1637810100000|2021-11-25 03:15:00|2342.6|2342.3|2343.1|2342.8|2343.2|2342.9|2342.1|2341.8|19
1637810400000|2021-11-25 03:20:00|2343|2342.7|2344.2|2343.9|2344.8|2344.5|2343|2342.7|129
1637810700000|2021-11-25 03:25:00|2344.5|2344.2|2343.9|2343.6|2344.8|2344.5|2343.8|2343.5|35
1637811000000|2021-11-25 03:30:00|2344|2343.7|2343.7|2343.4|2344.4|2344.1|2343.6|2343.3|33
1637811300000|2021-11-25 03:35:00|2343.6|2343.3|2344|2343.7|2344.2|2343.9|2343.6|2343.3|13
1637811600000|2021-11-25 03:40:00|2344.1|2343.8|2345.1|2344.8|2345.2|2344.9|2343.8|2343.5|54
1637811900000|2021-11-25 03:45:00|2345|2344.7|2344.6|2344.3|2345.4|2345.1|2344.6|2344.3|118
1637812200000|2021-11-25 03:50:00|2344.5|2344.2|2344.8|2344.5|2345|2344.7|2344.5|2344.2|22
1637812500000|2021-11-25 03:55:00|2344.9|2344.6|2344.6|2344.3|2344.9|2344.6|2344.1|2343.8|61
1637812800000|2021-11-25 04:00:00|2344.7|2344.4|2344.7|2344.4|2344.9|2344.6|2344.4|2344.1|31
1637813100000|2021-11-25 04:05:00|2344.9|2344.6|2345.2|2344.9|2345.2|2344.9|2344.8|2344.5|14
1637813400000|2021-11-25 04:10:00|2345.3|2345|2345.1|2344.8|2345.5|2345.2|2345|2344.7|25
1637813700000|2021-11-25 04:15:00|2345|2344.7|2345.5|2345.2|2345.5|2345.2|2345|2344.7|9
1637814000000|2021-11-25 04:20:00|2345.4|2345.1|2345.1|2344.8|2345.5|2345.2|2345.1|2344.8|19
1637814300000|2021-11-25 04:25:00|2345.2|2344.9|2344.8|2344.5|2345.2|2344.9|2344.6|2344.3|24
1637814600000|2021-11-25 04:30:00|2344.9|2344.6|2344.5|2344.2|2345|2344.7|2344.3|2344|24
1637814900000|2021-11-25 04:35:00|2344.4|2344.1|2344.7|2344.4|2344.7|2344.4|2344.4|2344.1|12
1637815200000|2021-11-25 04:40:00|2344.6|2344.3|2344.6|2344.3|2344.8|2344.5|2344.2|2343.9|11
1637815500000|2021-11-25 04:45:00|2344.7|2344.4|2344.4|2344.1|2344.8|2344.5|2344.3|2344|8
1637815800000|2021-11-25 04:50:00|2344.5|2344.2|2344.9|2344.6|2344.9|2344.6|2344.4|2344.1|5
1637816100000|2021-11-25 04:55:00|2345|2344.7|2344.4|2344.1|2345|2344.7|2344.4|2344.1|15
1637816400000|2021-11-25 05:00:00|2344.5|2344.2|2344|2343.7|2344.8|2344.5|2343.9|2343.6|17
1637816700000|2021-11-25 05:05:00|2343.9|2343.6|2344.7|2344.4|2344.8|2344.5|2343.5|2343.2|41
1637817000000|2021-11-25 05:10:00|2344.6|2344.3|2344.7|2344.4|2345|2344.7|2344.5|2344.2|5
1637817300000|2021-11-25 05:15:00|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.6|2344.3|4
1637817600000|2021-11-25 05:20:00|2344.6|2344.3|2344.9|2344.6|2345|2344.7|2344.6|2344.3|11
1637817900000|2021-11-25 05:25:00|2345|2344.7|2344.6|2344.3|2345.2|2344.9|2344.5|2344.2|53
1637818200000|2021-11-25 05:30:00|2344.5|2344.2|2344.2|2343.9|2344.7|2344.4|2344.2|2343.9|8
1637818500000|2021-11-25 05:35:00|2344.3|2344|2344.7|2344.4|2344.8|2344.5|2344.1|2343.8|16
1637818800000|2021-11-25 05:40:00|2344.6|2344.3|2344.7|2344.4|2344.8|2344.5|2344.5|2344.2|13
1637819100000|2021-11-25 05:45:00|2344.6|2344.3|2344.7|2344.4|2344.8|2344.5|2344.4|2344.1|0
1637819400000|2021-11-25 05:50:00|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.6|2344.3|10
1637819700000|2021-11-25 05:55:00|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|35
1637820000000|2021-11-25 06:00:00|2344.7|2344.4|2345.5|2345.2|2345.8|2345.5|2344.6|2344.3|105
1637820300000|2021-11-25 06:05:00|2345.6|2345.3|2345.6|2345.3|2345.7|2345.4|2345.1|2344.8|23
1637820600000|2021-11-25 06:10:00|2345.7|2345.4|2345.1|2344.8|2346|2345.7|2345.1|2344.8|23
1637820900000|2021-11-25 06:15:00|2345.2|2344.9|2345|2344.7|2345.3|2345|2344.9|2344.6|12
1637821200000|2021-11-25 06:20:00|2345.1|2344.8|2345.1|2344.8|2345.2|2344.9|2345|2344.7|8
1637821500000|2021-11-25 06:25:00|2345|2344.7|2345.1|2344.8|2345.3|2345|2345|2344.7|15
1637821800000|2021-11-25 06:30:00|2345.2|2344.9|2345.3|2345|2345.5|2345.2|2344.8|2344.5|73
1637822100000|2021-11-25 06:35:00|2345.4|2345.1|2345.7|2345.4|2346|2345.7|2345.1|2344.8|37
1637822400000|2021-11-25 06:40:00|2345.8|2345.5|2345.8|2345.5|2346.1|2345.8|2345.7|2345.4|9
1637822700000|2021-11-25 06:45:00|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|2345.6|2345.3|11
1637823000000|2021-11-25 06:50:00|2345.8|2345.5|2345.9|2345.6|2345.9|2345.6|2345.5|2345.2|20
1637823300000|2021-11-25 06:55:00|2346|2345.7|2346.7|2346.4|2346.8|2346.5|2345.6|2345.3|57
1637823600000|2021-11-25 07:00:00|2347.2|2346.9|2345.3|2345|2347.2|2346.9|2345.3|2345|110
1637823900000|2021-11-25 07:05:00|2345.2|2344.9|2346.2|2345.9|2346.6|2346.3|2345|2344.7|34
1637824200000|2021-11-25 07:10:00|2346.1|2345.8|2346.3|2346|2346.8|2346.5|2345.7|2345.4|10
1637824500000|2021-11-25 07:15:00|2346.4|2346.1|2345.3|2345|2346.7|2346.4|2345.2|2344.9|35
1637824800000|2021-11-25 07:20:00|2345.4|2345.1|2344.5|2344.2|2345.4|2345.1|2344.5|2344.2|37
1637825100000|2021-11-25 07:25:00|2344.6|2344.3|2344|2343.7|2344.6|2344.3|2343.9|2343.6|57
1637825400000|2021-11-25 07:30:00|2343.9|2343.6|2344.5|2344.2|2344.8|2344.5|2343.8|2343.5|30
1637825700000|2021-11-25 07:35:00|2344.4|2344.1|2344.2|2343.9|2344.5|2344.2|2343.9|2343.6|36
1637826000000|2021-11-25 07:40:00|2344.3|2344|2344.3|2344|2344.5|2344.2|2343.5|2343.2|37
1637826300000|2021-11-25 07:45:00|2344.2|2343.9|2344.8|2344.5|2345.1|2344.8|2344.2|2343.9|13
1637826600000|2021-11-25 07:50:00|2344.6|2344.3|2344|2343.7|2344.8|2344.5|2343.9|2343.6|13
1637826900000|2021-11-25 07:55:00|2344.1|2343.8|2343|2342.7|2344.2|2343.9|2342.9|2342.6|27
1637827200000|2021-11-25 08:00:00|2343.2|2342.9|2341.9|2341.6|2343.4|2343.1|2340.5|2340.2|209
1637827500000|2021-11-25 08:05:00|2342|2341.7|2342.7|2342.4|2342.9|2342.6|2341.4|2341.1|61
1637827800000|2021-11-25 08:10:00|2342.8|2342.5|2342.5|2342.2|2343.2|2342.9|2342.2|2341.9|49
1637828100000|2021-11-25 08:15:00|2342.7|2342.4|2342.2|2341.9|2343|2342.7|2341.7|2341.4|91
1637828400000|2021-11-25 08:20:00|2342.1|2341.8|2343|2342.7|2343.5|2343.2|2341.8|2341.5|112
1637828700000|2021-11-25 08:25:00|2343.1|2342.8|2340.9|2340.6|2343.2|2342.9|2340.8|2340.5|87
1637829000000|2021-11-25 08:30:00|2341.1|2340.8|2341.4|2341.1|2341.8|2341.5|2340|2339.7|87
1637829300000|2021-11-25 08:35:00|2341.2|2340.9|2341.6|2341.3|2341.9|2341.6|2340.7|2340.4|18
1637829600000|2021-11-25 08:40:00|2341.5|2341.2|2341|2340.7|2341.5|2341.2|2340.6|2340.3|41
1637829900000|2021-11-25 08:45:00|2341.1|2340.8|2341.1|2340.8|2341.2|2340.9|2340.6|2340.3|39
1637830200000|2021-11-25 08:50:00|2340.9|2340.6|2341.5|2341.2|2341.8|2341.5|2340.9|2340.6|65
1637830500000|2021-11-25 08:55:00|2341.6|2341.3|2343|2342.7|2343.1|2342.8|2341.5|2341.2|49
1637830800000|2021-11-25 09:00:00|2343.2|2342.9|2342.4|2342.1|2343.6|2343.3|2342.1|2341.8|90
1637831100000|2021-11-25 09:05:00|2342.5|2342.2|2341.6|2341.3|2342.7|2342.4|2341.5|2341.2|42
1637831400000|2021-11-25 09:10:00|2341.7|2341.4|2340.9|2340.6|2342.1|2341.8|2340.7|2340.4|45
1637831700000|2021-11-25 09:15:00|2341.1|2340.8|2340.6|2340.3|2341.2|2340.9|2340.2|2339.9|30
1637832000000|2021-11-25 09:20:00|2340.7|2340.4|2340.6|2340.3|2340.8|2340.5|2340.3|2340|6
1637832300000|2021-11-25 09:25:00|2340.7|2340.4|2340.6|2340.3|2341.3|2341|2340.2|2339.9|61
1637832600000|2021-11-25 09:30:00|2340.7|2340.4|2341.4|2341.1|2341.4|2341.1|2340.3|2340|16
1637832900000|2021-11-25 09:35:00|2341.5|2341.2|2340|2339.7|2341.5|2341.2|2340|2339.7|61
1637833200000|2021-11-25 09:40:00|2339.9|2339.6|2339.7|2339.4|2340.3|2340|2339.6|2339.3|33
1637833500000|2021-11-25 09:45:00|2339.6|2339.3|2339.7|2339.4|2339.9|2339.6|2338.7|2338.4|121
1637833800000|2021-11-25 09:50:00|2339.6|2339.3|2339.5|2339.2|2340.4|2340.1|2339.2|2338.9|44
1637834100000|2021-11-25 09:55:00|2339.6|2339.3|2338.7|2338.4|2339.6|2339.3|2338.7|2338.4|71
1637834400000|2021-11-25 10:00:00|2338.9|2338.6|2337.7|2337.4|2339|2338.7|2337.7|2337.4|80
1637834700000|2021-11-25 10:05:00|2337.6|2337.3|2336.8|2336.5|2337.6|2337.3|2336|2335.7|286
1637835000000|2021-11-25 10:10:00|2336.7|2336.4|2337.4|2337.1|2337.4|2337.1|2336.3|2336|51
1637835300000|2021-11-25 10:15:00|2337.3|2337|2337.5|2337.2|2338.3|2338|2337.2|2336.9|49
1637835600000|2021-11-25 10:20:00|2337.4|2337.1|2337.4|2337.1|2337.8|2337.5|2337|2336.7|32
1637835900000|2021-11-25 10:25:00|2337.3|2337|2337.1|2336.8|2337.4|2337.1|2336.4|2336.1|38
1637836200000|2021-11-25 10:30:00|2337.3|2337|2337.5|2337.2|2337.8|2337.5|2336.9|2336.6|28
1637836500000|2021-11-25 10:35:00|2337.6|2337.3|2338|2337.7|2338.4|2338.1|2337.6|2337.3|39
1637836800000|2021-11-25 10:40:00|2337.9|2337.6|2338|2337.7|2338.2|2337.9|2336.8|2336.5|39
1637837100000|2021-11-25 10:45:00|2337.9|2337.6|2338.9|2338.6|2339.1|2338.8|2336.9|2336.6|87
1637837400000|2021-11-25 10:50:00|2338.8|2338.5|2338.7|2338.4|2339.3|2339|2338.3|2338|63
1637837700000|2021-11-25 10:55:00|2338.8|2338.5|2339.4|2339.1|2339.6|2339.3|2338.4|2338.1|46
1637838000000|2021-11-25 11:00:00|2339.5|2339.2|2340.4|2340.1|2340.4|2340.1|2338.7|2338.4|49
1637838300000|2021-11-25 11:05:00|2340.3|2340|2339.2|2338.9|2340.3|2340|2339.1|2338.8|25
1637838600000|2021-11-25 11:10:00|2339|2338.7|2338.5|2338.2|2339.1|2338.8|2338.2|2337.9|24
1637838900000|2021-11-25 11:15:00|2338.4|2338.1|2338.5|2338.2|2339.3|2339|2337.8|2337.5|49
1637839200000|2021-11-25 11:20:00|2338.4|2338.1|2338.4|2338.1|2339|2338.7|2337.9|2337.6|35
1637839500000|2021-11-25 11:25:00|2338.5|2338.2|2339.7|2339.4|2339.8|2339.5|2338|2337.7|74
1637839800000|2021-11-25 11:30:00|2339.8|2339.5|2339.1|2338.8|2340|2339.7|2339.1|2338.8|40
1637840100000|2021-11-25 11:35:00|2339|2338.7|2340.2|2339.9|2340.2|2339.9|2338.8|2338.5|41
1637840400000|2021-11-25 11:40:00|2340|2339.7|2341.4|2341.1|2341.4|2341.1|2339.9|2339.6|49
1637840700000|2021-11-25 11:45:00|2341.2|2340.9|2340.8|2340.5|2341.4|2341.1|2340.7|2340.4|23
1637841000000|2021-11-25 11:50:00|2341.1|2340.8|2341.4|2341.1|2341.4|2341.1|2340.7|2340.4|13
1637841300000|2021-11-25 11:55:00|2341.3|2341|2341.7|2341.4|2341.8|2341.5|2340.5|2340.2|21
1637841600000|2021-11-25 12:00:00|2341.6|2341.3|2340.5|2340.2|2341.6|2341.3|2340.4|2340.1|44
1637841900000|2021-11-25 12:05:00|2340.4|2340.1|2341.1|2340.8|2341.2|2340.9|2340.4|2340.1|15
1637842200000|2021-11-25 12:10:00|2341.2|2340.9|2342|2341.7|2342.1|2341.8|2340.9|2340.6|17
1637842500000|2021-11-25 12:15:00|2342.1|2341.8|2341.7|2341.4|2342.2|2341.9|2341.5|2341.2|26
1637842800000|2021-11-25 12:20:00|2341.6|2341.3|2340.6|2340.3|2341.6|2341.3|2340.5|2340.2|20
1637843100000|2021-11-25 12:25:00|2340.7|2340.4|2339.9|2339.6|2340.7|2340.4|2339.6|2339.3|30
1637843400000|2021-11-25 12:30:00|2339.8|2339.5|2340.9|2340.6|2341|2340.7|2339.6|2339.3|30
1637843700000|2021-11-25 12:35:00|2341|2340.7|2340.7|2340.4|2341.1|2340.8|2340.1|2339.8|13
1637844000000|2021-11-25 12:40:00|2340.6|2340.3|2341.2|2340.9|2341.4|2341.1|2340.3|2340|15
1637844300000|2021-11-25 12:45:00|2340.9|2340.6|2339.9|2339.6|2341.4|2341.1|2339.9|2339.6|25
1637844600000|2021-11-25 12:50:00|2340|2339.7|2340|2339.7|2340.1|2339.8|2339.2|2338.9|30
1637844900000|2021-11-25 12:55:00|2340.1|2339.8|2338.8|2338.5|2340.1|2339.8|2338.7|2338.4|22
1637845200000|2021-11-25 13:00:00|2338.7|2338.4|2338.3|2338|2338.8|2338.5|2338.1|2337.8|106
1637845500000|2021-11-25 13:05:00|2338.2|2337.9|2338.1|2337.8|2338.8|2338.5|2338|2337.7|24
1637845800000|2021-11-25 13:10:00|2338|2337.7|2338|2337.7|2338.6|2338.3|2337.4|2337.1|28
1637846100000|2021-11-25 13:15:00|2338.1|2337.8|2337.2|2336.9|2338.2|2337.9|2337.2|2336.9|34
1637846400000|2021-11-25 13:20:00|2337.3|2337|2337.8|2337.5|2338.1|2337.8|2337.1|2336.8|46
1637846700000|2021-11-25 13:25:00|2337.9|2337.6|2337.8|2337.5|2338.2|2337.9|2337.6|2337.3|35
1637847000000|2021-11-25 13:30:00|2337.9|2337.6|2337.2|2336.9|2337.9|2337.6|2337.1|2336.8|12
1637847300000|2021-11-25 13:35:00|2337.3|2337|2336.6|2336.3|2337.3|2337|2336.3|2336|22
1637847600000|2021-11-25 13:40:00|2336.5|2336.2|2336.7|2336.4|2336.8|2336.5|2336|2335.7|18
1637847900000|2021-11-25 13:45:00|2336.6|2336.3|2334.7|2334.4|2336.7|2336.4|2334.6|2334.3|168
1637848200000|2021-11-25 13:50:00|2334.8|2334.5|2335.3|2335|2335.4|2335.1|2334.5|2334.2|37
1637848500000|2021-11-25 13:55:00|2335.2|2334.9|2335.3|2335|2335.6|2335.3|2335.1|2334.8|28
1637848800000|2021-11-25 14:00:00|2335.2|2334.9|2335.5|2335.2|2336|2335.7|2334.8|2334.5|31
1637849100000|2021-11-25 14:05:00|2335.4|2335.1|2335.5|2335.2|2335.7|2335.4|2335.1|2334.8|49
1637849400000|2021-11-25 14:10:00|2335.6|2335.3|2334.1|2333.8|2335.8|2335.5|2334|2333.7|161
1637849700000|2021-11-25 14:15:00|2334|2333.7|2334.9|2334.6|2335|2334.7|2333.9|2333.6|40
1637850000000|2021-11-25 14:20:00|2334.8|2334.5|2335.5|2335.2|2335.6|2335.3|2334.6|2334.3|23
1637850300000|2021-11-25 14:25:00|2335.4|2335.1|2336.8|2336.5|2336.8|2336.5|2335.4|2335.1|114
1637850600000|2021-11-25 14:30:00|2336.9|2336.6|2336.7|2336.4|2337|2336.7|2336.1|2335.8|106
1637850900000|2021-11-25 14:35:00|2336.4|2336.1|2338.1|2337.8|2338.4|2338.1|2336.3|2336|190
1637851200000|2021-11-25 14:40:00|2338.3|2338|2339.5|2339.2|2339.9|2339.6|2338.1|2337.8|278
1637851500000|2021-11-25 14:45:00|2339.4|2339.1|2339.1|2338.8|2339.8|2339.5|2339|2338.7|134
1637851800000|2021-11-25 14:50:00|2339|2338.7|2339.1|2338.8|2339.3|2339|2338.7|2338.4|145
1637852100000|2021-11-25 14:55:00|2339.2|2338.9|2339.9|2339.6|2340|2339.7|2338.9|2338.6|73
1637852400000|2021-11-25 15:00:00|2339.8|2339.5|2338.8|2338.5|2339.9|2339.6|2338.4|2338.1|135
1637852700000|2021-11-25 15:05:00|2338.9|2338.6|2338.6|2338.3|2339|2338.7|2338.4|2338.1|60
1637853000000|2021-11-25 15:10:00|2338.5|2338.2|2336.7|2336.4|2338.8|2338.5|2336.7|2336.4|136
1637853300000|2021-11-25 15:15:00|2336.8|2336.5|2336.4|2336.1|2336.8|2336.5|2336.3|2336|115
1637853600000|2021-11-25 15:20:00|2336.3|2336|2337.2|2336.9|2337.2|2336.9|2336.1|2335.8|129
1637853900000|2021-11-25 15:25:00|2337.1|2336.8|2337.6|2337.3|2337.8|2337.5|2336.9|2336.6|65
1637854200000|2021-11-25 15:30:00|2337.5|2337.2|2337.6|2337.3|2337.9|2337.6|2337.4|2337.1|47
1637854500000|2021-11-25 15:35:00|2337.5|2337.2|2337.9|2337.6|2338|2337.7|2337.4|2337.1|53
1637854800000|2021-11-25 15:40:00|2338|2337.7|2337.5|2337.2|2338.1|2337.8|2337.4|2337.1|64
1637855100000|2021-11-25 15:45:00|2337.6|2337.3|2335.7|2335.4|2337.9|2337.6|2335.5|2335.2|104
1637855400000|2021-11-25 15:50:00|2335.6|2335.3|2335.8|2335.5|2335.9|2335.6|2335.3|2335|56
1637855700000|2021-11-25 15:55:00|2335.7|2335.4|2335.9|2335.6|2336.1|2335.8|2335.4|2335.1|56
1637856000000|2021-11-25 16:00:00|2336.1|2335.8|2335.9|2335.6|2336.1|2335.8|2335.6|2335.3|36
1637856300000|2021-11-25 16:05:00|2336.1|2335.8|2335.3|2335|2336.1|2335.8|2335.2|2334.9|66
1637856600000|2021-11-25 16:10:00|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2334.9|2334.6|85
1637856900000|2021-11-25 16:15:00|2335.3|2335|2336.1|2335.8|2336.8|2336.5|2335.1|2334.8|195
1637857200000|2021-11-25 16:20:00|2336|2335.7|2335.7|2335.4|2336.5|2336.2|2335.3|2335|75
1637857500000|2021-11-25 16:25:00|2335.6|2335.3|2336.7|2336.4|2336.7|2336.4|2335.6|2335.3|70
1637857800000|2021-11-25 16:30:00|2336.6|2336.3|2336.5|2336.2|2336.7|2336.4|2336|2335.7|36
1637858100000|2021-11-25 16:35:00|2336.4|2336.1|2336.9|2336.6|2337|2336.7|2336.4|2336.1|33
1637858400000|2021-11-25 16:40:00|2337|2336.7|2337.4|2337.1|2337.5|2337.2|2337|2336.7|56
1637858700000|2021-11-25 16:45:00|2337.3|2337|2337.5|2337.2|2337.6|2337.3|2337.2|2336.9|29
1637859000000|2021-11-25 16:50:00|2337.4|2337.1|2337.6|2337.3|2338.1|2337.8|2337.4|2337.1|29
1637859300000|2021-11-25 16:55:00|2337.5|2337.2|2337.7|2337.4|2337.9|2337.6|2337.5|2337.2|6
1637859600000|2021-11-25 17:00:00|2337.6|2337.3|2337.6|2337.3|2338.1|2337.8|2337.4|2337.1|56
1637859900000|2021-11-25 17:05:00|2337.5|2337.2|2337.4|2337.1|2337.6|2337.3|2337.3|2337|8
1637860200000|2021-11-25 17:10:00|2337.5|2337.2|2338.3|2338|2338.4|2338.1|2337.4|2337.1|19
1637860500000|2021-11-25 17:15:00|2338.4|2338.1|2338|2337.7|2338.9|2338.6|2338|2337.7|29
1637860800000|2021-11-25 17:20:00|2338.1|2337.8|2338|2337.7|2338.3|2338|2337.9|2337.6|43
1637861100000|2021-11-25 17:25:00|2337.9|2337.6|2337.6|2337.3|2338.1|2337.8|2337.4|2337.1|31
1637861400000|2021-11-25 17:30:00|2337.8|2337.5|2337.1|2336.8|2338.1|2337.8|2337.1|2336.8|15
1637861700000|2021-11-25 17:35:00|2337|2336.7|2336.7|2336.4|2337|2336.7|2336.3|2336|29
1637862000000|2021-11-25 17:40:00|2336.8|2336.5|2336.5|2336.2|2337.1|2336.8|2336.5|2336.2|17
1637862300000|2021-11-25 17:45:00|2336.4|2336.1|2336.6|2336.3|2336.6|2336.3|2336.3|2336|24
1637862600000|2021-11-25 17:50:00|2336.7|2336.4|2336.8|2336.5|2337|2336.7|2336.3|2336|86
1637862900000|2021-11-25 17:55:00|2336.7|2336.4|2336.7|2336.4|2336.9|2336.6|2336.6|2336.3|43
1637863200000|2021-11-25 18:00:00|2337.1|2336.3|2337.3|2336.5|2337.3|2336.5|2337.1|2336.3|0
1637863800000|2021-11-25 18:10:00|2337.4|2336.6|2337.5|2336.7|2337.7|2336.9|2337.3|2336.5|0
1637864100000|2021-11-25 18:15:00|2337.4|2336.6|2337.5|2336.7|2337.5|2336.7|2337.3|2336.5|0
1637864700000|2021-11-25 18:25:00|2337.6|2336.8|2337.7|2336.9|2337.7|2336.9|2337.6|2336.8|0
1637865000000|2021-11-25 18:30:00|2337.8|2337|2337.9|2337.1|2337.9|2337.1|2337.8|2337|0
1637865600000|2021-11-25 18:40:00|2338|2337.2|2337.9|2337.1|2338.1|2337.3|2337.9|2337.1|0
1637866200000|2021-11-25 18:50:00|2337.8|2337|2337.7|2336.9|2337.8|2337|2337.7|2336.9|0
1637866500000|2021-11-25 18:55:00|2337.8|2337|2337.5|2336.7|2337.9|2337.1|2337.5|2336.7|0
1637866800000|2021-11-25 19:00:00|2337.6|2336.8|2337.7|2336.9|2337.7|2336.9|2337.6|2336.8|0
1637867100000|2021-11-25 19:05:00|2337.6|2336.8|2337.5|2336.7|2337.6|2336.8|2337.3|2336.5|0
1637867400000|2021-11-25 19:10:00|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|0
1637867700000|2021-11-25 19:15:00|2337.3|2336.5|2337.5|2336.7|2337.5|2336.7|2337.3|2336.5|0
1637868000000|2021-11-25 19:20:00|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|0
1637868300000|2021-11-25 19:25:00|2337.7|2336.9|2337.7|2336.9|2337.7|2336.9|2337.7|2336.9|0
1637868900000|2021-11-25 19:35:00|2338|2337.2|2337.9|2337.1|2338.1|2337.3|2337.9|2337.1|0
1637870100000|2021-11-25 19:55:00|2337.8|2337|2337.4|2336.6|2337.8|2337|2337.3|2336.5|0
1637870400000|2021-11-25 20:00:00|2337.3|2336.5|2337.5|2336.7|2337.5|2336.7|2337.3|2336.5|0
1637870700000|2021-11-25 20:05:00|2337.6|2336.8|2337.7|2336.9|2337.7|2336.9|2337.5|2336.7|0
1637871000000|2021-11-25 20:10:00|2337.9|2337.1|2337.4|2336.6|2337.9|2337.1|2337.4|2336.6|0
1637871300000|2021-11-25 20:15:00|2337.3|2336.5|2337.5|2336.7|2337.6|2336.8|2337.3|2336.5|0
1637871600000|2021-11-25 20:20:00|2337.6|2336.8|2337.4|2336.6|2337.7|2336.9|2337.4|2336.6|0
1637871900000|2021-11-25 20:25:00|2337.3|2336.5|2337.4|2336.6|2337.4|2336.6|2337.2|2336.4|0
1637872200000|2021-11-25 20:30:00|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|0
1637872500000|2021-11-25 20:35:00|2337.7|2336.9|2337.8|2337|2337.9|2337.1|2337.5|2336.7|0
1637872800000|2021-11-25 20:40:00|2337.7|2336.9|2337.7|2336.9|2337.8|2337|2337.7|2336.9|0
1637873100000|2021-11-25 20:45:00|2337.8|2337|2337.8|2337|2338|2337.2|2337.8|2337|0
1637873400000|2021-11-25 20:50:00|2337.9|2337.1|2338.3|2337.5|2338.3|2337.5|2337.7|2336.9|0
1637873700000|2021-11-25 20:55:00|2338.4|2337.6|2339.4|2338.6|2339.9|2339.1|2338.3|2337.5|0
1637874000000|2021-11-25 21:00:00|2339.5|2338.7|2339.5|2338.7|2339.5|2338.7|2339.5|2338.7|0
1637874900000|2021-11-25 21:15:00|2339.6|2338.8|2339.6|2338.8|2339.6|2338.8|2339.6|2338.8|0
1637877300000|2021-11-25 21:55:00|2339.5|2338.7|2339.5|2338.7|2339.5|2338.7|2339.5|2338.7|0
1637878500000|2021-11-25 22:15:00|2339.2|2338.4|2339.2|2338.4|2339.2|2338.4|2339.2|2338.4|0
1637878800000|2021-11-25 22:20:00|2339|2338.2|2338.8|2338|2339|2338.2|2338.8|2338|0
1637879400000|2021-11-25 22:30:00|2338.4|2337.6|2338.4|2337.6|2338.4|2337.6|2338.4|2337.6|0
1637880300000|2021-11-25 22:45:00|2338.5|2337.7|2338.5|2337.7|2338.5|2337.7|2338.5|2337.7|0
1637881200000|2021-11-25 23:00:00|2338.4|2337.6|2334.1|2333.8|2338.4|2337.6|2334|2333.7|220
1637881500000|2021-11-25 23:05:00|2334|2333.7|2328.5|2328.2|2334|2333.7|2328|2327.7|775
1637881800000|2021-11-25 23:10:00|2328.6|2328.3|2331.2|2330.9|2331.4|2331.1|2328.6|2328.3|85
1637882100000|2021-11-25 23:15:00|2331.4|2331.1|2330|2329.7|2331.8|2331.5|2330|2329.7|74
1637882400000|2021-11-25 23:20:00|2330.1|2329.8|2327.9|2327.6|2330.1|2329.8|2326.8|2326.5|238
1637882700000|2021-11-25 23:25:00|2328|2327.7|2324.6|2324.3|2328.1|2327.8|2324.4|2324.1|307
1637883000000|2021-11-25 23:30:00|2324.7|2324.4|2319.8|2319.5|2325|2324.7|2319.3|2319|614
1637883300000|2021-11-25 23:35:00|2319.9|2319.6|2322.2|2321.9|2323.1|2322.8|2319.8|2319.5|272
1637883600000|2021-11-25 23:40:00|2322.3|2322|2321.7|2321.4|2322.8|2322.5|2321.2|2320.9|148
1637883900000|2021-11-25 23:45:00|2321.8|2321.5|2320.6|2320.3|2322.9|2322.6|2320.6|2320.3|97
1637884200000|2021-11-25 23:50:00|2320.5|2320.2|2316.3|2316|2320.5|2320.2|2316|2315.7|625
1637884500000|2021-11-25 23:55:00|2316.4|2316.1|2311.6|2311.3|2316.4|2316.1|2310.1|2309.8|821
1637884800000|2021-11-26 00:00:00|2311.7|2311.4|2309.7|2309.4|2311.8|2311.5|2307.7|2307.4|515
1637885100000|2021-11-26 00:05:00|2309.5|2309.2|2309.3|2309|2310.3|2310|2308|2307.7|398
1637885400000|2021-11-26 00:10:00|2309.4|2309.1|2312.5|2312.2|2312.5|2312.2|2309.3|2309|237
1637885700000|2021-11-26 00:15:00|2312.6|2312.3|2311.9|2311.6|2314.2|2313.9|2311|2310.7|275
1637886000000|2021-11-26 00:20:00|2312|2311.7|2310.1|2309.8|2312.7|2312.4|2310|2309.7|609
1637886300000|2021-11-26 00:25:00|2310.2|2309.9|2308.3|2308|2310.3|2310|2307.5|2307.2|428
1637886600000|2021-11-26 00:30:00|2308|2307.7|2309.3|2309|2310.3|2310|2306.5|2306.2|326
1637886900000|2021-11-26 00:35:00|2309.2|2308.9|2310.4|2310.1|2310.7|2310.4|2309.2|2308.9|123
1637887200000|2021-11-26 00:40:00|2310.3|2310|2310.2|2309.9|2311.3|2311|2309.7|2309.4|166
1637887500000|2021-11-26 00:45:00|2310.3|2310|2310.9|2310.6|2311.9|2311.6|2309.7|2309.4|130
1637887800000|2021-11-26 00:50:00|2310.8|2310.5|2308.7|2308.4|2310.8|2310.5|2308|2307.7|190
1637888100000|2021-11-26 00:55:00|2308.4|2308.1|2310.6|2310.3|2311.2|2310.9|2308.3|2308|78
1637888400000|2021-11-26 01:00:00|2310.9|2310.6|2310.1|2309.8|2311.5|2311.2|2309.1|2308.8|129
1637888700000|2021-11-26 01:05:00|2310.2|2309.9|2307|2306.7|2311.1|2310.8|2305.5|2305.2|584
1637889000000|2021-11-26 01:10:00|2307.1|2306.8|2305.7|2305.4|2307.4|2307.1|2304.5|2304.2|230
1637889300000|2021-11-26 01:15:00|2305.8|2305.5|2299.7|2299.4|2306.1|2305.8|2296.3|2296|1439
1637889600000|2021-11-26 01:20:00|2299.1|2298.8|2299.8|2299.5|2301|2300.7|2298|2297.7|359
1637889900000|2021-11-26 01:25:00|2299.9|2299.6|2307.2|2306.9|2307.3|2307|2299.9|2299.6|669
1637890200000|2021-11-26 01:30:00|2307.3|2307|2305.7|2305.4|2307.6|2307.3|2305.6|2305.3|449
1637890500000|2021-11-26 01:35:00|2305.6|2305.3|2299.2|2298.9|2305.6|2305.3|2299.1|2298.8|345
1637890800000|2021-11-26 01:40:00|2299.1|2298.8|2297.4|2297.1|2300.5|2300.2|2294.2|2293.9|615
1637891100000|2021-11-26 01:45:00|2297.3|2297|2301|2300.7|2302|2301.7|2297|2296.7|396
1637891400000|2021-11-26 01:50:00|2300.9|2300.6|2300.2|2299.9|2301.8|2301.5|2299.1|2298.8|193
1637891700000|2021-11-26 01:55:00|2300.3|2300|2301|2300.7|2301.4|2301.1|2299.1|2298.8|130
1637892000000|2021-11-26 02:00:00|2301.1|2300.8|2299.9|2299.6|2302|2301.7|2299.9|2299.6|107
1637892300000|2021-11-26 02:05:00|2299.8|2299.5|2299.8|2299.5|2300.4|2300.1|2299.1|2298.8|78
1637892600000|2021-11-26 02:10:00|2299.9|2299.6|2294.6|2294.3|2299.9|2299.6|2293.9|2293.6|565
1637892900000|2021-11-26 02:15:00|2294.4|2294.1|2292.6|2292.3|2295|2294.7|2288.7|2288.4|817
1637893200000|2021-11-26 02:20:00|2292.7|2292.4|2291.1|2290.8|2293.3|2293|2291|2290.7|317
1637893500000|2021-11-26 02:25:00|2291.4|2291.1|2289|2288.7|2291.6|2291.3|2284|2283.7|712
1637893800000|2021-11-26 02:30:00|2289.5|2289.2|2291.1|2290.8|2291.3|2291|2287.8|2287.5|182
1637894100000|2021-11-26 02:35:00|2291|2290.7|2289|2288.7|2292.2|2291.9|2288.7|2288.4|241
1637894400000|2021-11-26 02:40:00|2288.9|2288.6|2291.3|2291|2291.9|2291.6|2288.9|2288.6|115
1637894700000|2021-11-26 02:45:00|2291.5|2291.2|2289.9|2289.6|2292.2|2291.9|2289.7|2289.4|150
1637895000000|2021-11-26 02:50:00|2290|2289.7|2286.6|2286.3|2290.3|2290|2286.2|2285.9|197
1637895300000|2021-11-26 02:55:00|2286.7|2286.4|2287.9|2287.6|2288.7|2288.4|2285|2284.7|225
1637895600000|2021-11-26 03:00:00|2287.8|2287.5|2286.3|2286|2288.2|2287.9|2286.3|2286|115
1637895900000|2021-11-26 03:05:00|2286.2|2285.9|2286.8|2286.5|2288.2|2287.9|2285.1|2284.8|109
1637896200000|2021-11-26 03:10:00|2287|2286.7|2288.9|2288.6|2289.3|2289|2285.6|2285.3|210
1637896500000|2021-11-26 03:15:00|2288.7|2288.4|2289.7|2289.4|2289.7|2289.4|2288|2287.7|148
1637896800000|2021-11-26 03:20:00|2289.6|2289.3|2286.6|2286.3|2289.6|2289.3|2286.2|2285.9|133
1637897100000|2021-11-26 03:25:00|2286.7|2286.4|2286.7|2286.4|2287.5|2287.2|2285.2|2284.9|213
1637897400000|2021-11-26 03:30:00|2286.5|2286.2|2286.3|2286|2287.3|2287|2285.4|2285.1|154
1637897700000|2021-11-26 03:35:00|2286.2|2285.9|2282.4|2282.1|2286.2|2285.9|2282.4|2282.1|321
1637898000000|2021-11-26 03:40:00|2282.2|2281.9|2282.6|2282.3|2283.9|2283.6|2282|2281.7|134
1637898300000|2021-11-26 03:45:00|2282.5|2282.2|2283.9|2283.6|2284.2|2283.9|2282.5|2282.2|96
1637898600000|2021-11-26 03:50:00|2284|2283.7|2282.8|2282.5|2284|2283.7|2282.5|2282.2|72
1637898900000|2021-11-26 03:55:00|2283.1|2282.8|2280.5|2280.2|2283.1|2282.8|2278.5|2278.2|430
1637899200000|2021-11-26 04:00:00|2280.6|2280.3|2280.8|2280.5|2282.6|2282.3|2280.6|2280.3|215
1637899500000|2021-11-26 04:05:00|2281|2280.7|2277.4|2277.1|2281.3|2281|2277.2|2276.9|259
1637899800000|2021-11-26 04:10:00|2277.6|2277.3|2279.2|2278.9|2279.8|2279.5|2277.6|2277.3|150
1637900100000|2021-11-26 04:15:00|2278.8|2278.5|2279.2|2278.9|2279.8|2279.5|2278.4|2278.1|151
1637900400000|2021-11-26 04:20:00|2279.3|2279|2279.8|2279.5|2280.1|2279.8|2279.3|2279|136
1637900700000|2021-11-26 04:25:00|2279.7|2279.4|2282.3|2282|2283|2282.7|2279.3|2279|188
1637901000000|2021-11-26 04:30:00|2282.5|2282.2|2282.9|2282.6|2283.2|2282.9|2281.8|2281.5|107
1637901300000|2021-11-26 04:35:00|2283|2282.7|2284.2|2283.9|2285.2|2284.9|2282.3|2282|217
1637901600000|2021-11-26 04:40:00|2284.1|2283.8|2282.7|2282.4|2284.7|2284.4|2282.6|2282.3|102
1637901900000|2021-11-26 04:45:00|2282.8|2282.5|2282.7|2282.4|2283.6|2283.3|2282.7|2282.4|73
1637902200000|2021-11-26 04:50:00|2282.6|2282.3|2283.1|2282.8|2283.1|2282.8|2281.7|2281.4|144
1637902500000|2021-11-26 04:55:00|2283|2282.7|2282|2281.7|2283.1|2282.8|2281.4|2281.1|136
1637902800000|2021-11-26 05:00:00|2282.1|2281.8|2280.5|2280.2|2282.5|2282.2|2280.2|2279.9|165
1637903100000|2021-11-26 05:05:00|2280.4|2280.1|2280.3|2280|2280.7|2280.4|2279|2278.7|269
1637903400000|2021-11-26 05:10:00|2280.2|2279.9|2279.6|2279.3|2280.5|2280.2|2279.4|2279.1|86
1637903700000|2021-11-26 05:15:00|2279.5|2279.2|2277.9|2277.6|2279.6|2279.3|2277.9|2277.6|166
1637904000000|2021-11-26 05:20:00|2277.8|2277.5|2278.5|2278.2|2279|2278.7|2277.8|2277.5|53
1637904300000|2021-11-26 05:25:00|2278.6|2278.3|2278.1|2277.8|2278.9|2278.6|2278.1|2277.8|59
1637904600000|2021-11-26 05:30:00|2278.2|2277.9|2277.6|2277.3|2278.9|2278.6|2277.6|2277.3|146
1637904900000|2021-11-26 05:35:00|2277.4|2277.1|2276.4|2276.1|2277.8|2277.5|2275.9|2275.6|381
1637905200000|2021-11-26 05:40:00|2276.6|2276.3|2277.7|2277.4|2278.6|2278.3|2276|2275.7|136
1637905500000|2021-11-26 05:45:00|2277.6|2277.3|2278.4|2278.1|2279.2|2278.9|2277.6|2277.3|188
1637905800000|2021-11-26 05:50:00|2278.3|2278|2278.7|2278.4|2279.3|2279|2277.8|2277.5|116
1637906100000|2021-11-26 05:55:00|2278.8|2278.5|2278.4|2278.1|2279.5|2279.2|2278.1|2277.8|114
1637906400000|2021-11-26 06:00:00|2278.5|2278.2|2276.1|2275.8|2278.8|2278.5|2275.6|2275.3|323
1637906700000|2021-11-26 06:05:00|2276.2|2275.9|2276.8|2276.5|2277.8|2277.5|2275.9|2275.6|111
1637907000000|2021-11-26 06:10:00|2276.7|2276.4|2276.5|2276.2|2277.3|2277|2276|2275.7|35
1637907300000|2021-11-26 06:15:00|2276.6|2276.3|2276.6|2276.3|2277.3|2277|2276.2|2275.9|64
1637907600000|2021-11-26 06:20:00|2276.7|2276.4|2276.2|2275.9|2277.4|2277.1|2276.2|2275.9|46
1637907900000|2021-11-26 06:25:00|2276.3|2276|2269.9|2269.6|2276.4|2276.1|2267.3|2267|1429
1637908200000|2021-11-26 06:30:00|2269.7|2269.4|2268.1|2267.8|2269.7|2269.4|2260.8|2260.5|1291
1637908500000|2021-11-26 06:35:00|2267.5|2267.2|2261.6|2261.3|2267.5|2267.2|2260.3|2260|678
1637908800000|2021-11-26 06:40:00|2261.5|2261.2|2264.7|2264.4|2265.4|2265.1|2261|2260.7|272
1637909100000|2021-11-26 06:45:00|2265.1|2264.8|2265.3|2265|2266.6|2266.3|2261.9|2261.6|382
1637909400000|2021-11-26 06:50:00|2265.4|2265.1|2269.2|2268.9|2269.2|2268.9|2265.1|2264.8|280
1637909700000|2021-11-26 06:55:00|2269.3|2269|2264.1|2263.8|2269.6|2269.3|2264.1|2263.8|352
1637910000000|2021-11-26 07:00:00|2264|2263.7|2260|2259.7|2264.2|2263.9|2259.6|2259.3|494
1637910300000|2021-11-26 07:05:00|2260.1|2259.8|2251|2250.7|2260.7|2260.4|2245.3|2245|2099
1637910600000|2021-11-26 07:10:00|2250.5|2250.2|2254.5|2254.2|2255.2|2254.9|2249|2248.7|519
1637910900000|2021-11-26 07:15:00|2254.1|2253.8|2256.7|2256.4|2259.7|2259.4|2254.1|2253.8|694
1637911200000|2021-11-26 07:20:00|2256.6|2256.3|2256.8|2256.5|2259.5|2259.2|2256.6|2256.3|256
1637911500000|2021-11-26 07:25:00|2256.7|2256.4|2250.1|2249.8|2256.9|2256.6|2249.3|2249|503
1637911800000|2021-11-26 07:30:00|2250.2|2249.9|2254.5|2254.2|2254.5|2254.2|2248|2247.7|571
1637912100000|2021-11-26 07:35:00|2254.6|2254.3|2250.4|2250.1|2256|2255.7|2249.3|2249|512
1637912400000|2021-11-26 07:40:00|2250.9|2250.6|2251.2|2250.9|2252.8|2252.5|2248.2|2247.9|636
1637912700000|2021-11-26 07:45:00|2250.6|2250.3|2245.5|2245.2|2251.1|2250.8|2243.1|2242.8|828
1637913000000|2021-11-26 07:50:00|2245.3|2245|2235.8|2235.5|2245.6|2245.3|2235.7|2235.4|1278
1637913300000|2021-11-26 07:55:00|2236|2235.7|2237.7|2237.4|2240.8|2240.5|2235.3|2235|581
1637913600000|2021-11-26 08:00:00|2237.6|2237.3|2235.3|2235|2241.6|2241.3|2234.8|2234.5|1103
1637913900000|2021-11-26 08:05:00|2235.1|2234.8|2228.8|2228.5|2235.5|2235.2|2227.6|2227.3|1471
1637914200000|2021-11-26 08:10:00|2228.7|2228.4|2232.1|2231.8|2234.1|2233.8|2227.6|2227.3|1209
1637914500000|2021-11-26 08:15:00|2231.7|2231.4|2218.2|2217.9|2231.8|2231.5|2212.3|2212|1945
1637914800000|2021-11-26 08:20:00|2217.8|2217.5|2211.6|2211.3|2222.4|2222.1|2208.5|2208.2|1705
1637915100000|2021-11-26 08:25:00|2211.8|2211.5|2210.3|2210|2216.9|2216.6|2209|2208.7|1962
1637915400000|2021-11-26 08:30:00|2210.2|2209.9|2218.8|2218.5|2222.7|2222.4|2209.9|2209.6|1263
1637915700000|2021-11-26 08:35:00|2219|2218.7|2224.7|2224.4|2225.5|2225.2|2218.1|2217.8|667
1637916000000|2021-11-26 08:40:00|2224.8|2224.5|2234.7|2234.4|2235.2|2234.9|2224.6|2224.3|1217
1637916300000|2021-11-26 08:45:00|2234.6|2234.3|2237.4|2237.1|2239.1|2238.8|2232.8|2232.5|1126
1637916600000|2021-11-26 08:50:00|2237.6|2237.3|2240.4|2240.1|2241.5|2241.2|2235.5|2235.2|729
1637916900000|2021-11-26 08:55:00|2240.6|2240.3|2245.3|2245|2248.2|2247.9|2240.3|2240|704
1637917200000|2021-11-26 09:00:00|2245.2|2244.9|2234.7|2234.4|2246.3|2246|2233.3|2233|1045
1637917500000|2021-11-26 09:05:00|2234.8|2234.5|2232.7|2232.4|2238.2|2237.9|2230.3|2230|769
1637917800000|2021-11-26 09:10:00|2233|2232.7|2237.1|2236.8|2237.2|2236.9|2231.9|2231.6|485
1637918100000|2021-11-26 09:15:00|2237.2|2236.9|2233.9|2233.6|2238.1|2237.8|2232.4|2232.1|871
1637918400000|2021-11-26 09:20:00|2234|2233.7|2233|2232.7|2236.7|2236.4|2232.3|2232|869
1637918700000|2021-11-26 09:25:00|2232.9|2232.6|2226.5|2226.2|2233.2|2232.9|2225.5|2225.2|832
1637919000000|2021-11-26 09:30:00|2225.8|2225.5|2226.9|2226.6|2229.7|2229.4|2225.4|2225.1|591
1637919300000|2021-11-26 09:35:00|2226.8|2226.5|2231.6|2231.3|2231.7|2231.4|2223.8|2223.5|593
1637919600000|2021-11-26 09:40:00|2231.9|2231.6|2231.8|2231.5|2232.9|2232.6|2229.8|2229.5|447
1637919900000|2021-11-26 09:45:00|2231.6|2231.3|2235.6|2235.3|2237.6|2237.3|2231.6|2231.3|409
1637920200000|2021-11-26 09:50:00|2235.5|2235.2|2231.2|2230.9|2235.5|2235.2|2229|2228.7|439
1637920500000|2021-11-26 09:55:00|2231.3|2231|2229.7|2229.4|2232|2231.7|2229.6|2229.3|292
1637920800000|2021-11-26 10:00:00|2229.9|2229.6|2237.4|2237.1|2237.5|2237.2|2229.8|2229.5|333
1637921100000|2021-11-26 10:05:00|2237.3|2237|2239.9|2239.6|2240|2239.7|2236.6|2236.3|297
1637921400000|2021-11-26 10:10:00|2240|2239.7|2243.1|2242.8|2245|2244.7|2240|2239.7|502
1637921700000|2021-11-26 10:15:00|2242.9|2242.6|2240.1|2239.8|2243.8|2243.5|2240.1|2239.8|395
1637922000000|2021-11-26 10:20:00|2240.2|2239.9|2244|2243.7|2245.6|2245.3|2239|2238.7|469
1637922300000|2021-11-26 10:25:00|2243.9|2243.6|2247|2246.7|2248.5|2248.2|2243|2242.7|420
1637922600000|2021-11-26 10:30:00|2247.1|2246.8|2240.7|2240.4|2247.1|2246.8|2240.1|2239.8|467
1637922900000|2021-11-26 10:35:00|2240.3|2240|2238.7|2238.4|2241.1|2240.8|2236.9|2236.6|420
1637923200000|2021-11-26 10:40:00|2238.5|2238.2|2237.6|2237.3|2239.2|2238.9|2235.3|2235|369
1637923500000|2021-11-26 10:45:00|2237.2|2236.9|2232.2|2231.9|2237.2|2236.9|2232|2231.7|670
1637923800000|2021-11-26 10:50:00|2232|2231.7|2235.7|2235.4|2235.8|2235.5|2229.5|2229.2|546
1637924100000|2021-11-26 10:55:00|2235.3|2235|2237|2236.7|2238.8|2238.5|2234.9|2234.6|416
1637924400000|2021-11-26 11:00:00|2236.7|2236.4|2241.4|2241.1|2241.5|2241.2|2236.1|2235.8|354
1637924700000|2021-11-26 11:05:00|2241.2|2240.9|2245.6|2245.3|2247.5|2247.2|2240.8|2240.5|583
1637925000000|2021-11-26 11:10:00|2245.4|2245.1|2243.2|2242.9|2247.1|2246.8|2241.3|2241|605
1637925300000|2021-11-26 11:15:00|2243.3|2243|2244.1|2243.8|2246.6|2246.3|2243.1|2242.8|416
1637925600000|2021-11-26 11:20:00|2244.2|2243.9|2244.4|2244.1|2247.2|2246.9|2244.1|2243.8|450
1637925900000|2021-11-26 11:25:00|2245|2244.7|2247.9|2247.6|2250|2249.7|2245|2244.7|1531
1637926200000|2021-11-26 11:30:00|2247.8|2247.5|2242.3|2242|2248.3|2248|2242|2241.7|499
1637926500000|2021-11-26 11:35:00|2242.2|2241.9|2242.2|2241.9|2243.2|2242.9|2240|2239.7|510
1637926800000|2021-11-26 11:40:00|2242.1|2241.8|2246.8|2246.5|2247.4|2247.1|2241.8|2241.5|395
1637927100000|2021-11-26 11:45:00|2246.9|2246.6|2243.6|2243.3|2247.2|2246.9|2243.5|2243.2|471
1637927400000|2021-11-26 11:50:00|2243.2|2242.9|2243.9|2243.6|2244.6|2244.3|2242.2|2241.9|399
1637927700000|2021-11-26 11:55:00|2244|2243.7|2244|2243.7|2246.2|2245.9|2241.9|2241.6|835
1637928000000|2021-11-26 12:00:00|2244.6|2244.3|2251.7|2251.4|2251.7|2251.4|2244.4|2244.1|986
1637928300000|2021-11-26 12:05:00|2251.5|2251.2|2254.5|2254.2|2254.6|2254.3|2250.4|2250.1|607
1637928600000|2021-11-26 12:10:00|2254.4|2254.1|2254|2253.7|2257.3|2257|2253.2|2252.9|805
1637928900000|2021-11-26 12:15:00|2254.1|2253.8|2252.5|2252.2|2255.1|2254.8|2252.2|2251.9|386
1637929200000|2021-11-26 12:20:00|2252.3|2252|2252.1|2251.8|2254.4|2254.1|2251.5|2251.2|601
1637929500000|2021-11-26 12:25:00|2252.3|2252|2249.3|2249|2252.3|2252|2247.8|2247.5|836
1637929800000|2021-11-26 12:30:00|2249.4|2249.1|2254.4|2254.1|2256.5|2256.2|2249.1|2248.8|653
1637930100000|2021-11-26 12:35:00|2254.3|2254|2256|2255.7|2256.5|2256.2|2253.1|2252.8|605
1637930400000|2021-11-26 12:40:00|2255.9|2255.6|2256.1|2255.8|2256.5|2256.2|2253.2|2252.9|429
1637930700000|2021-11-26 12:45:00|2256|2255.7|2259.1|2258.8|2259.4|2259.1|2256|2255.7|693
1637931000000|2021-11-26 12:50:00|2258.9|2258.6|2253|2252.7|2258.9|2258.6|2253|2252.7|819
1637931300000|2021-11-26 12:55:00|2252.6|2252.3|2252.6|2252.3|2254|2253.7|2252|2251.7|458
1637931600000|2021-11-26 13:00:00|2253.6|2253.3|2253.2|2252.9|2253.8|2253.5|2248.4|2248.1|974
1637931900000|2021-11-26 13:05:00|2253.5|2253.2|2255.9|2255.6|2256.7|2256.4|2252|2251.7|602
1637932200000|2021-11-26 13:10:00|2255.8|2255.5|2255.6|2255.3|2258.5|2258.2|2255.5|2255.2|493
1637932500000|2021-11-26 13:15:00|2255.7|2255.4|2257.4|2257.1|2257.7|2257.4|2254.4|2254.1|681
1637932800000|2021-11-26 13:20:00|2257.3|2257|2259.8|2259.5|2260.1|2259.8|2256.6|2256.3|576
1637933100000|2021-11-26 13:25:00|2259.7|2259.4|2256.7|2256.4|2260.5|2260.2|2256|2255.7|593
1637933400000|2021-11-26 13:30:00|2256.6|2256.3|2256.5|2256.2|2257.4|2257.1|2255.7|2255.4|431
1637933700000|2021-11-26 13:35:00|2256.8|2256.5|2259.2|2258.9|2260.2|2259.9|2256.7|2256.4|1084
1637934000000|2021-11-26 13:40:00|2259.1|2258.8|2256|2255.7|2259.8|2259.5|2256|2255.7|586
1637934300000|2021-11-26 13:45:00|2255.6|2255.3|2255.5|2255.2|2258.5|2258.2|2255.2|2254.9|527
1637934600000|2021-11-26 13:50:00|2255.4|2255.1|2258.4|2258.1|2259.8|2259.5|2254.5|2254.2|1243
1637934900000|2021-11-26 13:55:00|2258.6|2258.3|2261.8|2261.5|2262.2|2261.9|2258.6|2258.3|803
1637935200000|2021-11-26 14:00:00|2261.7|2261.4|2260|2259.7|2262.1|2261.8|2258.1|2257.8|782
1637935500000|2021-11-26 14:05:00|2260.1|2259.8|2263.8|2263.5|2263.8|2263.5|2259.9|2259.6|634
1637935800000|2021-11-26 14:10:00|2263.9|2263.6|2260.3|2260|2266.7|2266.4|2260.3|2260|1469
1637936100000|2021-11-26 14:15:00|2260.4|2260.1|2263.4|2263.1|2264.1|2263.8|2259.3|2259|1326
1637936400000|2021-11-26 14:20:00|2263.3|2263|2265.9|2265.6|2266.3|2266|2262.4|2262.1|1465
1637936700000|2021-11-26 14:25:00|2265.7|2265.4|2266.6|2266.3|2266.8|2266.5|2262.8|2262.5|1500
1637937000000|2021-11-26 14:30:00|2265.8|2265.5|2272.7|2272.4|2273.6|2273.3|2263.2|2262.9|11719
1637937300000|2021-11-26 14:35:00|2273|2272.7|2275.7|2275.4|2277.7|2277.4|2270.8|2270.5|6686
1637937600000|2021-11-26 14:40:00|2276.2|2275.9|2261.5|2261.2|2276.3|2276|2261.2|2260.9|7140
1637937900000|2021-11-26 14:45:00|2260.9|2260.6|2253.8|2253.5|2262.1|2261.8|2253|2252.7|6832
1637938200000|2021-11-26 14:50:00|2253.5|2253.2|2255.4|2255.1|2256.5|2256.2|2248.4|2248.1|6781
1637938500000|2021-11-26 14:55:00|2255.3|2255|2251.2|2250.9|2257.2|2256.9|2249.4|2249.1|6051
1637938800000|2021-11-26 15:00:00|2250.8|2250.5|2241.3|2241|2250.8|2250.5|2241.1|2240.8|7478
1637939100000|2021-11-26 15:05:00|2241.4|2241.1|2241.5|2241.2|2248.5|2248.2|2241.4|2241.1|5749
1637939400000|2021-11-26 15:10:00|2241.8|2241.5|2236.5|2236.2|2243.4|2243.1|2232.1|2231.8|5867
1637939700000|2021-11-26 15:15:00|2235.5|2235.2|2230.6|2230.3|2238.5|2238.2|2227.3|2227|8969
1637940000000|2021-11-26 15:20:00|2230.7|2230.4|2246.4|2246.1|2250|2249.7|2229.9|2229.6|6517
1637940300000|2021-11-26 15:25:00|2246.2|2245.9|2246.4|2246.1|2247.5|2247.2|2238.8|2238.5|4731
1637940600000|2021-11-26 15:30:00|2246.3|2246|2243.2|2242.9|2248|2247.7|2238.3|2238|4320
1637940900000|2021-11-26 15:35:00|2243.3|2243|2244.2|2243.9|2246.6|2246.3|2241.1|2240.8|2588
1637941200000|2021-11-26 15:40:00|2244.1|2243.8|2240.3|2240|2246.8|2246.5|2240.2|2239.9|3588
1637941500000|2021-11-26 15:45:00|2240.6|2240.3|2240.9|2240.6|2241.4|2241.1|2234|2233.7|3852
1637941800000|2021-11-26 15:50:00|2240.8|2240.5|2237.5|2237.2|2241.7|2241.4|2232.5|2232.2|4032
1637942100000|2021-11-26 15:55:00|2237.6|2237.3|2233.4|2233.1|2237.7|2237.4|2229.3|2229|4919
1637942400000|2021-11-26 16:00:00|2233.1|2232.8|2228.4|2228.1|2233.1|2232.8|2226.9|2226.6|4489
1637942700000|2021-11-26 16:05:00|2228.3|2228|2234.1|2233.8|2234.5|2234.2|2228.1|2227.8|3415
1637943000000|2021-11-26 16:10:00|2234|2233.7|2225.4|2225.1|2235|2234.7|2224.6|2224.3|4258
1637943300000|2021-11-26 16:15:00|2225.3|2225|2220.5|2220.2|2225.9|2225.6|2219.3|2219|3914
1637943600000|2021-11-26 16:20:00|2220.6|2220.3|2217.8|2217.5|2220.8|2220.5|2215.8|2215.5|4681
1637943900000|2021-11-26 16:25:00|2217.9|2217.6|2221.3|2221|2222.1|2221.8|2217.2|2216.9|4706
1637944200000|2021-11-26 16:30:00|2220.9|2220.6|2220.3|2220|2222.2|2221.9|2217.7|2217.4|4077
1637944500000|2021-11-26 16:35:00|2219.8|2219.5|2234.5|2234.2|2234.6|2234.3|2219.8|2219.5|4744
1637944800000|2021-11-26 16:40:00|2234.7|2234.4|2229.1|2228.8|2234.7|2234.4|2226.6|2226.3|3455
1637945100000|2021-11-26 16:45:00|2229.2|2228.9|2227|2226.7|2232.2|2231.9|2227|2226.7|2553
1637945400000|2021-11-26 16:50:00|2227.1|2226.8|2219.1|2218.8|2229.2|2228.9|2219.1|2218.8|3479
1637945700000|2021-11-26 16:55:00|2219.3|2219|2227.6|2227.3|2229.8|2229.5|2219|2218.7|2707
1637946000000|2021-11-26 17:00:00|2227.5|2227.2|2233|2232.7|2233.7|2233.4|2227.5|2227.2|2618
1637946300000|2021-11-26 17:05:00|2233.1|2232.8|2242.3|2242|2242.7|2242.4|2232.5|2232.2|2843
1637946600000|2021-11-26 17:10:00|2242.2|2241.9|2242.7|2242.4|2245.6|2245.3|2239.7|2239.4|3056
1637946900000|2021-11-26 17:15:00|2242.4|2242.1|2240.7|2240.4|2245.6|2245.3|2240.1|2239.8|1740
1637947200000|2021-11-26 17:20:00|2241.1|2240.8|2242.7|2242.4|2244.1|2243.8|2238.6|2238.3|3172
1637947500000|2021-11-26 17:25:00|2242.8|2242.5|2247.3|2247|2247.5|2247.2|2242.6|2242.3|2952
1637947800000|2021-11-26 17:30:00|2247.1|2246.8|2255.4|2255.1|2255.7|2255.4|2246.1|2245.8|3469
1637948100000|2021-11-26 17:35:00|2255.3|2255|2255.4|2255.1|2259.3|2259|2255.2|2254.9|2640
1637948400000|2021-11-26 17:40:00|2255.2|2254.9|2249.4|2249.1|2256.4|2256.1|2244.8|2244.5|3826
1637948700000|2021-11-26 17:45:00|2249.5|2249.2|2248.3|2248|2252.5|2252.2|2246.5|2246.2|3254
1637949000000|2021-11-26 17:50:00|2248.2|2247.9|2239.6|2239.3|2248.2|2247.9|2238.9|2238.6|6622
1637949300000|2021-11-26 17:55:00|2239.7|2239.4|2243.9|2243.6|2249.2|2248.9|2239.7|2239.4|11305
1637949600000|2021-11-26 18:00:00|2244.1|2243.8|2237.9|2237.6|2246.5|2246.2|2237.3|2237|3789
1637949900000|2021-11-26 18:05:00|2238.3|2238|2232.3|2232|2238.5|2238.2|2228.8|2228.5|2905
1637950200000|2021-11-26 18:10:00|2232.4|2232.1|2223.3|2223|2235.1|2234.8|2223.1|2222.8|1694
1637950500000|2021-11-26 18:15:00|2225.4|2224.6|2224.6|2223.8|2226.1|2225.3|2224.2|2223.4|1
1637950800000|2021-11-26 18:20:00|2224.7|2223.9|2223.2|2222.4|2224.7|2223.9|2222.3|2221.5|0
1637951100000|2021-11-26 18:25:00|2223.1|2222.3|2223.7|2222.9|2224.3|2223.5|2222.3|2221.5|0
1637951400000|2021-11-26 18:30:00|2223.6|2222.8|2222.1|2221.3|2223.7|2222.9|2221.3|2220.5|0
1637951700000|2021-11-26 18:35:00|2222.2|2221.4|2222.8|2222|2223.1|2222.3|2222.1|2221.3|0
1637952000000|2021-11-26 18:40:00|2222.7|2221.9|2223.2|2222.4|2223.2|2222.4|2221.8|2221|0
1637952300000|2021-11-26 18:45:00|2223.3|2222.5|2224.2|2223.4|2224.5|2223.7|2223.3|2222.5|0
1637952600000|2021-11-26 18:50:00|2224.4|2223.6|2223.8|2223|2224.5|2223.7|2223.8|2223|0
1637952900000|2021-11-26 18:55:00|2223.6|2222.8|2221.9|2221.1|2223.8|2223|2221.9|2221.1|0
1637953200000|2021-11-26 19:00:00|2221.8|2221|2221.2|2220.4|2221.8|2221|2220.8|2220|0
1637953500000|2021-11-26 19:05:00|2221.1|2220.3|2221|2220.2|2221.8|2221|2221|2220.2|0
1637953800000|2021-11-26 19:10:00|2221.1|2220.3|2221|2220.2|2221.3|2220.5|2221|2220.2|0
1637954100000|2021-11-26 19:15:00|2221.1|2220.3|2215.1|2214.3|2221.1|2220.3|2214.9|2214.1|0
1637954400000|2021-11-26 19:20:00|2215|2214.2|2212.8|2212|2215|2214.2|2212.8|2212|0
1637954700000|2021-11-26 19:25:00|2212.9|2212.1|2211.7|2210.9|2213|2212.2|2210.3|2209.5|0
1637955000000|2021-11-26 19:30:00|2211.6|2210.8|2212.4|2211.6|2212.4|2211.6|2211.5|2210.7|0
1637955300000|2021-11-26 19:35:00|2212.5|2211.7|2213.1|2212.3|2213.4|2212.6|2212.5|2211.7|0
1637955600000|2021-11-26 19:40:00|2212.9|2212.1|2213.8|2213|2213.8|2213|2212.9|2212.1|0
1637955900000|2021-11-26 19:45:00|2213.7|2212.9|2213|2212.2|2213.8|2213|2212.8|2212|0
1637956200000|2021-11-26 19:50:00|2212.7|2211.9|2209.7|2208.9|2212.7|2211.9|2208.9|2208.1|0
1637956500000|2021-11-26 19:55:00|2209.6|2208.8|2209.7|2208.9|2210.9|2210.1|2209.6|2208.8|0
1637956800000|2021-11-26 20:00:00|2209.6|2208.8|2206.6|2205.8|2209.6|2208.8|2206.6|2205.8|0
1637957100000|2021-11-26 20:05:00|2206.7|2205.9|2206.5|2205.7|2206.8|2206|2205.3|2204.5|0
1637957400000|2021-11-26 20:10:00|2206.1|2205.3|2207.8|2207|2208|2207.2|2206.1|2205.3|0
1637957700000|2021-11-26 20:15:00|2207.9|2207.1|2208.1|2207.3|2208.3|2207.5|2207.2|2206.4|0
1637958000000|2021-11-26 20:20:00|2208|2207.2|2208.7|2207.9|2208.7|2207.9|2207.3|2206.5|0
1637958300000|2021-11-26 20:25:00|2208.8|2208|2205.9|2205.1|2209.5|2208.7|2205.7|2204.9|0
1637958600000|2021-11-26 20:30:00|2206|2205.2|2209.2|2208.4|2209.6|2208.8|2205.9|2205.1|0
1637958900000|2021-11-26 20:35:00|2209.1|2208.3|2210.8|2210|2210.8|2210|2208.4|2207.6|0
1637959200000|2021-11-26 20:40:00|2210.9|2210.1|2211.8|2211|2212.6|2211.8|2210.9|2210.1|0
1637959500000|2021-11-26 20:45:00|2211.9|2211.1|2214.2|2213.4|2214.2|2213.4|2211.6|2210.8|0
1637959800000|2021-11-26 20:50:00|2214.1|2213.3|2215.4|2214.6|2216|2215.2|2214.1|2213.3|0
1637960100000|2021-11-26 20:55:00|2215.5|2214.7|2218.2|2217.4|2218.4|2217.6|2214.2|2213.4|0
1638140400000|2021-11-28 23:00:00|2220.9|2220.1|2258.6|2258.3|2266.5|2266.2|2220.9|2220.1|3007
1638140700000|2021-11-28 23:05:00|2258.5|2258.2|2272.1|2271.8|2272.6|2272.3|2254.7|2254.4|2372
1638141000000|2021-11-28 23:10:00|2272.3|2272|2266.9|2266.6|2277|2276.7|2263.5|2263.2|2149
1638141300000|2021-11-28 23:15:00|2266.8|2266.5|2269.2|2268.9|2273.8|2273.5|2266.8|2266.5|1484
1638141600000|2021-11-28 23:20:00|2269.6|2269.3|2273.3|2273|2275|2274.7|2269.4|2269.1|1630
1638141900000|2021-11-28 23:25:00|2273.2|2272.9|2263.6|2263.3|2273.3|2273|2262.1|2261.8|1354
1638142200000|2021-11-28 23:30:00|2264.5|2264.2|2262.4|2262.1|2268.6|2268.3|2261.8|2261.5|1255
1638142500000|2021-11-28 23:35:00|2262.5|2262.2|2266|2265.7|2268.9|2268.6|2262.1|2261.8|734
1638142800000|2021-11-28 23:40:00|2266.1|2265.8|2261.9|2261.6|2268.1|2267.8|2261.4|2261.1|717
1638143100000|2021-11-28 23:45:00|2262|2261.7|2261.7|2261.4|2264.6|2264.3|2258.5|2258.2|1206
1638143400000|2021-11-28 23:50:00|2261.5|2261.2|2265|2264.7|2266.7|2266.4|2260.9|2260.6|1042
1638143700000|2021-11-28 23:55:00|2264.7|2264.4|2268.8|2268.5|2270.9|2270.6|2261.7|2261.4|1131
1638144000000|2021-11-29 00:00:00|2268.6|2268.3|2265.8|2265.5|2271.3|2271|2265.2|2264.9|1087
1638144300000|2021-11-29 00:05:00|2265.9|2265.6|2269|2268.7|2271.2|2270.9|2265.8|2265.5|594
1638144600000|2021-11-29 00:10:00|2268.9|2268.6|2271.2|2270.9|2274|2273.7|2268.6|2268.3|1206
1638144900000|2021-11-29 00:15:00|2271.3|2271|2273.6|2273.3|2274|2273.7|2269.7|2269.4|1044
1638145200000|2021-11-29 00:20:00|2273.7|2273.4|2266|2265.7|2274|2273.7|2266|2265.7|1235
1638145500000|2021-11-29 00:25:00|2266.6|2266.3|2256.6|2256.3|2267.2|2266.9|2255.8|2255.5|2141
1638145800000|2021-11-29 00:30:00|2256.2|2255.9|2263.6|2263.3|2263.6|2263.3|2251.9|2251.6|1855
1638146100000|2021-11-29 00:35:00|2263.5|2263.2|2260.6|2260.3|2264.1|2263.8|2260.2|2259.9|392
1638146400000|2021-11-29 00:40:00|2260.8|2260.5|2257.7|2257.4|2260.9|2260.6|2256.4|2256.1|317
1638146700000|2021-11-29 00:45:00|2258|2257.7|2263.8|2263.5|2264.2|2263.9|2256.3|2256|510
1638147000000|2021-11-29 00:50:00|2263.9|2263.6|2263.7|2263.4|2264.2|2263.9|2262.1|2261.8|236
1638147300000|2021-11-29 00:55:00|2263.6|2263.3|2263.9|2263.6|2264.8|2264.5|2261.8|2261.5|151
1638147600000|2021-11-29 01:00:00|2264.3|2264|2259.6|2259.3|2264.3|2264|2258.4|2258.1|334
1638147900000|2021-11-29 01:05:00|2259.7|2259.4|2260.4|2260.1|2263.2|2262.9|2258.5|2258.2|293
1638148200000|2021-11-29 01:10:00|2260.8|2260.5|2261.4|2261.1|2262|2261.7|2259.6|2259.3|235
1638148500000|2021-11-29 01:15:00|2260.9|2260.6|2260.1|2259.8|2261.9|2261.6|2258.6|2258.3|294
1638148800000|2021-11-29 01:20:00|2260.2|2259.9|2260.9|2260.6|2262.8|2262.5|2260|2259.7|140
1638149100000|2021-11-29 01:25:00|2261.1|2260.8|2259.7|2259.4|2261.2|2260.9|2258|2257.7|131
1638149400000|2021-11-29 01:30:00|2259.2|2258.9|2262.4|2262.1|2263.2|2262.9|2256.8|2256.5|299
1638149700000|2021-11-29 01:35:00|2262.5|2262.2|2263.8|2263.5|2264.8|2264.5|2261.8|2261.5|176
1638150000000|2021-11-29 01:40:00|2263.7|2263.4|2267|2266.7|2267.4|2267.1|2262.6|2262.3|164
1638150300000|2021-11-29 01:45:00|2267.2|2266.9|2269.6|2269.3|2270.1|2269.8|2267|2266.7|212
1638150600000|2021-11-29 01:50:00|2269.7|2269.4|2267.6|2267.3|2270.3|2270|2267.1|2266.8|178
1638150900000|2021-11-29 01:55:00|2267.7|2267.4|2266.7|2266.4|2268.9|2268.6|2266.7|2266.4|118
1638151200000|2021-11-29 02:00:00|2266.6|2266.3|2267.7|2267.4|2269.3|2269|2266|2265.7|92
1638151500000|2021-11-29 02:05:00|2267.9|2267.6|2265.4|2265.1|2268.1|2267.8|2265|2264.7|193
1638151800000|2021-11-29 02:10:00|2265.7|2265.4|2267|2266.7|2268.4|2268.1|2265.6|2265.3|126
1638152100000|2021-11-29 02:15:00|2266.9|2266.6|2266.1|2265.8|2268.6|2268.3|2262.8|2262.5|278
1638152400000|2021-11-29 02:20:00|2266.2|2265.9|2268.1|2267.8|2268.1|2267.8|2266.1|2265.8|101
1638152700000|2021-11-29 02:25:00|2268|2267.7|2267.4|2267.1|2269.7|2269.4|2267.3|2267|189
1638153000000|2021-11-29 02:30:00|2267.3|2267|2270.1|2269.8|2270.1|2269.8|2267.3|2267|74
1638153300000|2021-11-29 02:35:00|2269.7|2269.4|2270.1|2269.8|2272.6|2272.3|2269.6|2269.3|234
1638153600000|2021-11-29 02:40:00|2270.2|2269.9|2270.1|2269.8|2270.6|2270.3|2268.7|2268.4|81
1638153900000|2021-11-29 02:45:00|2270.2|2269.9|2270.5|2270.2|2271.8|2271.5|2269.6|2269.3|146
1638154200000|2021-11-29 02:50:00|2270.4|2270.1|2268.2|2267.9|2271.9|2271.6|2268|2267.7|83
1638154500000|2021-11-29 02:55:00|2268.1|2267.8|2268.2|2267.9|2269.6|2269.3|2267.7|2267.4|91
1638154800000|2021-11-29 03:00:00|2268.1|2267.8|2268.8|2268.5|2269.6|2269.3|2268|2267.7|42
1638155100000|2021-11-29 03:05:00|2268.7|2268.4|2268.9|2268.6|2269.2|2268.9|2268|2267.7|17
1638155400000|2021-11-29 03:10:00|2269|2268.7|2269.5|2269.2|2269.6|2269.3|2268.7|2268.4|31
1638155700000|2021-11-29 03:15:00|2269.6|2269.3|2267.2|2266.9|2270|2269.7|2267.2|2266.9|55
1638156000000|2021-11-29 03:20:00|2267.3|2267|2265.2|2264.9|2267.8|2267.5|2264.4|2264.1|69
1638156300000|2021-11-29 03:25:00|2265.3|2265|2268.7|2268.4|2268.7|2268.4|2265.3|2265|122
1638156600000|2021-11-29 03:30:00|2268.8|2268.5|2269|2268.7|2269.9|2269.6|2268.2|2267.9|52
1638156900000|2021-11-29 03:35:00|2269.1|2268.8|2268.8|2268.5|2269.7|2269.4|2268.3|2268|105
1638157200000|2021-11-29 03:40:00|2269|2268.7|2269.4|2269.1|2270.4|2270.1|2268.7|2268.4|32
1638157500000|2021-11-29 03:45:00|2269.5|2269.2|2267.1|2266.8|2269.6|2269.3|2267|2266.7|31
1638157800000|2021-11-29 03:50:00|2267.2|2266.9|2268|2267.7|2268.5|2268.2|2266.9|2266.6|35
1638158100000|2021-11-29 03:55:00|2268.1|2267.8|2267.2|2266.9|2269|2268.7|2266.9|2266.6|44
1638158400000|2021-11-29 04:00:00|2267.1|2266.8|2268.4|2268.1|2268.6|2268.3|2267.1|2266.8|58
1638158700000|2021-11-29 04:05:00|2268.5|2268.2|2268.9|2268.6|2269.4|2269.1|2268.3|2268|88
1638159000000|2021-11-29 04:10:00|2269.1|2268.8|2271.1|2270.8|2271.9|2271.6|2269.1|2268.8|128
1638159300000|2021-11-29 04:15:00|2271|2270.7|2269.2|2268.9|2271.1|2270.8|2268.6|2268.3|68
1638159600000|2021-11-29 04:20:00|2269.1|2268.8|2269.1|2268.8|2270.4|2270.1|2268.9|2268.6|23
1638159900000|2021-11-29 04:25:00|2269.2|2268.9|2269.4|2269.1|2269.6|2269.3|2269.1|2268.8|2
1638160200000|2021-11-29 04:30:00|2269.6|2269.3|2266.7|2266.4|2269.6|2269.3|2266.7|2266.4|130
1638160500000|2021-11-29 04:35:00|2266.9|2266.6|2266.3|2266|2267.3|2267|2265.5|2265.2|156
1638160800000|2021-11-29 04:40:00|2266.2|2265.9|2264.4|2264.1|2266.3|2266|2264.2|2263.9|134
1638161100000|2021-11-29 04:45:00|2264.3|2264|2260.2|2259.9|2264.9|2264.6|2259.5|2259.2|214
1638161400000|2021-11-29 04:50:00|2260.1|2259.8|2259.4|2259.1|2260.2|2259.9|2258|2257.7|226
1638161700000|2021-11-29 04:55:00|2259.3|2259|2260.6|2260.3|2261.5|2261.2|2258.1|2257.8|162
1638162000000|2021-11-29 05:00:00|2260.8|2260.5|2259.7|2259.4|2262.1|2261.8|2259.6|2259.3|128
1638162300000|2021-11-29 05:05:00|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2258.4|2258.1|131
1638162600000|2021-11-29 05:10:00|2260|2259.7|2260.3|2260|2261.4|2261.1|2260|2259.7|161
1638162900000|2021-11-29 05:15:00|2260.4|2260.1|2258.5|2258.2|2260.4|2260.1|2258.5|2258.2|80
1638163200000|2021-11-29 05:20:00|2258.2|2257.9|2255.2|2254.9|2258.4|2258.1|2254.8|2254.5|178
1638163500000|2021-11-29 05:25:00|2255|2254.7|2254.4|2254.1|2257.6|2257.3|2254.2|2253.9|191
1638163800000|2021-11-29 05:30:00|2254.7|2254.4|2257.8|2257.5|2258.9|2258.6|2254.7|2254.4|165
1638164100000|2021-11-29 05:35:00|2257.7|2257.4|2261.1|2260.8|2261.8|2261.5|2257.7|2257.4|169
1638164400000|2021-11-29 05:40:00|2261.3|2261|2260.5|2260.2|2262|2261.7|2259.3|2259|79
1638164700000|2021-11-29 05:45:00|2260.7|2260.4|2263.6|2263.3|2263.8|2263.5|2260.7|2260.4|96
1638165000000|2021-11-29 05:50:00|2263.7|2263.4|2264|2263.7|2267.5|2267.2|2263.6|2263.3|190
1638165300000|2021-11-29 05:55:00|2264.1|2263.8|2263|2262.7|2264.4|2264.1|2262.5|2262.2|89
1638165600000|2021-11-29 06:00:00|2263.7|2263.4|2261.2|2260.9|2265.4|2265.1|2261.1|2260.8|77
1638165900000|2021-11-29 06:05:00|2261.4|2261.1|2262.3|2262|2262.3|2262|2259.5|2259.2|84
1638166200000|2021-11-29 06:10:00|2262.2|2261.9|2259.8|2259.5|2262.6|2262.3|2259.1|2258.8|111
1638166500000|2021-11-29 06:15:00|2259.9|2259.6|2259.8|2259.5|2261|2260.7|2259.3|2259|45
1638166800000|2021-11-29 06:20:00|2260.2|2259.9|2260.9|2260.6|2262.5|2262.2|2260.2|2259.9|57
1638167100000|2021-11-29 06:25:00|2260.8|2260.5|2264|2263.7|2264.5|2264.2|2260.7|2260.4|64
1638167400000|2021-11-29 06:30:00|2264.7|2264.4|2263.3|2263|2265.6|2265.3|2261.4|2261.1|183
1638167700000|2021-11-29 06:35:00|2263.4|2263.1|2263.7|2263.4|2264.5|2264.2|2262.7|2262.4|54
1638168000000|2021-11-29 06:40:00|2263.8|2263.5|2265.4|2265.1|2265.4|2265.1|2263.8|2263.5|65
1638168300000|2021-11-29 06:45:00|2265.5|2265.2|2269.1|2268.8|2270.6|2270.3|2265.5|2265.2|203
1638168600000|2021-11-29 06:50:00|2269|2268.7|2270|2269.7|2270.9|2270.6|2269|2268.7|108
1638168900000|2021-11-29 06:55:00|2270.1|2269.8|2271.5|2271.2|2272.2|2271.9|2269.8|2269.5|123
1638169200000|2021-11-29 07:00:00|2271.4|2271.1|2268.2|2267.9|2272.5|2272.2|2266.8|2266.5|356
1638169500000|2021-11-29 07:05:00|2268.1|2267.8|2271.7|2271.4|2272.3|2272|2266.5|2266.2|360
1638169800000|2021-11-29 07:10:00|2272.1|2271.8|2270.4|2270.1|2272.1|2271.8|2268.1|2267.8|276
1638170100000|2021-11-29 07:15:00|2270.3|2270|2272|2271.7|2272|2271.7|2265.6|2265.3|217
1638170400000|2021-11-29 07:20:00|2271.9|2271.6|2273.3|2273|2274.1|2273.8|2271.3|2271|399
1638170700000|2021-11-29 07:25:00|2273.2|2272.9|2273.7|2273.4|2273.8|2273.5|2271.6|2271.3|182
1638171000000|2021-11-29 07:30:00|2273.4|2273.1|2271.7|2271.4|2273.7|2273.4|2271.2|2270.9|129
1638171300000|2021-11-29 07:35:00|2271.8|2271.5|2270.7|2270.4|2273.2|2272.9|2270.5|2270.2|132
1638171600000|2021-11-29 07:40:00|2270.6|2270.3|2268.9|2268.6|2271.1|2270.8|2268.7|2268.4|87
1638171900000|2021-11-29 07:45:00|2268.8|2268.5|2272|2271.7|2272.7|2272.4|2268.8|2268.5|145
1638172200000|2021-11-29 07:50:00|2272.1|2271.8|2271.1|2270.8|2272.3|2272|2270.3|2270|95
1638172500000|2021-11-29 07:55:00|2270.9|2270.6|2268.8|2268.5|2271.8|2271.5|2268.8|2268.5|64
1638172800000|2021-11-29 08:00:00|2268.6|2268.3|2267.2|2266.9|2272.3|2272|2264.7|2264.4|522
1638173100000|2021-11-29 08:05:00|2267.3|2267|2262.9|2262.6|2269.4|2269.1|2262|2261.7|781
1638173400000|2021-11-29 08:10:00|2262.5|2262.2|2259.5|2259.2|2262.7|2262.4|2257.2|2256.9|691
1638173700000|2021-11-29 08:15:00|2259.7|2259.4|2258.6|2258.3|2264.2|2263.9|2258.5|2258.2|525
1638174000000|2021-11-29 08:20:00|2258.7|2258.4|2255.8|2255.5|2259.9|2259.6|2255.3|2255|779
1638174300000|2021-11-29 08:25:00|2255.9|2255.6|2253.8|2253.5|2256.2|2255.9|2253.2|2252.9|640
1638174600000|2021-11-29 08:30:00|2253.6|2253.3|2260.7|2260.4|2262|2261.7|2252.5|2252.2|751
1638174900000|2021-11-29 08:35:00|2260.6|2260.3|2258.6|2258.3|2261.3|2261|2257.5|2257.2|486
1638175200000|2021-11-29 08:40:00|2258.8|2258.5|2258.5|2258.2|2259.7|2259.4|2255.6|2255.3|461
1638175500000|2021-11-29 08:45:00|2258.3|2258|2256.4|2256.1|2259.2|2258.9|2255.3|2255|443
1638175800000|2021-11-29 08:50:00|2256.1|2255.8|2253.7|2253.4|2256.9|2256.6|2253.5|2253.2|431
1638176100000|2021-11-29 08:55:00|2253.4|2253.1|2256.2|2255.9|2256.2|2255.9|2252.3|2252|567
1638176400000|2021-11-29 09:00:00|2256|2255.7|2258.1|2257.8|2258.7|2258.4|2254.3|2254|426
1638176700000|2021-11-29 09:05:00|2258|2257.7|2261.1|2260.8|2262.4|2262.1|2257.9|2257.6|441
1638177000000|2021-11-29 09:10:00|2261.4|2261.1|2262.5|2262.2|2264.2|2263.9|2259.1|2258.8|688
1638177300000|2021-11-29 09:15:00|2262.9|2262.6|2259|2258.7|2263.2|2262.9|2257.7|2257.4|451
1638177600000|2021-11-29 09:20:00|2259.1|2258.8|2260.7|2260.4|2260.8|2260.5|2257.6|2257.3|460
1638177900000|2021-11-29 09:25:00|2260.8|2260.5|2259|2258.7|2260.9|2260.6|2256.6|2256.3|419
1638178200000|2021-11-29 09:30:00|2259.1|2258.8|2255.3|2255|2259.7|2259.4|2254.2|2253.9|540
1638178500000|2021-11-29 09:35:00|2255.2|2254.9|2253.9|2253.6|2255.5|2255.2|2252.7|2252.4|443
1638178800000|2021-11-29 09:40:00|2253.8|2253.5|2253.6|2253.3|2255.2|2254.9|2252.7|2252.4|252
1638179100000|2021-11-29 09:45:00|2253.8|2253.5|2253.8|2253.5|2255.4|2255.1|2253.3|2253|314
1638179400000|2021-11-29 09:50:00|2254|2253.7|2251.2|2250.9|2255.1|2254.8|2249.5|2249.2|705
1638179700000|2021-11-29 09:55:00|2251.6|2251.3|2250.8|2250.5|2253.1|2252.8|2250.6|2250.3|335
1638180000000|2021-11-29 10:00:00|2250.7|2250.4|2256.5|2256.2|2258|2257.7|2250.6|2250.3|583
1638180300000|2021-11-29 10:05:00|2256.4|2256.1|2257.9|2257.6|2258|2257.7|2255.8|2255.5|441
1638180600000|2021-11-29 10:10:00|2258|2257.7|2257.9|2257.6|2258.9|2258.6|2255.8|2255.5|451
1638180900000|2021-11-29 10:15:00|2257.8|2257.5|2258.6|2258.3|2259|2258.7|2256|2255.7|248
1638181200000|2021-11-29 10:20:00|2258.8|2258.5|2260.4|2260.1|2261.7|2261.4|2258.6|2258.3|314
1638181500000|2021-11-29 10:25:00|2260.3|2260|2261.6|2261.3|2262.2|2261.9|2260.3|2260|277
1638181800000|2021-11-29 10:30:00|2261.5|2261.2|2261.6|2261.3|2262.2|2261.9|2259.6|2259.3|160
1638182100000|2021-11-29 10:35:00|2261.7|2261.4|2261.2|2260.9|2261.7|2261.4|2260.8|2260.5|11
1638182400000|2021-11-29 10:40:00|2262.2|2261.9|2260.5|2260.2|2262.9|2262.6|2260.2|2259.9|147
1638182700000|2021-11-29 10:45:00|2260.4|2260.1|2261.5|2261.2|2262.4|2262.1|2259.7|2259.4|125
1638183000000|2021-11-29 10:50:00|2261.6|2261.3|2263.8|2263.5|2264|2263.7|2260.8|2260.5|181
1638183300000|2021-11-29 10:55:00|2263.7|2263.4|2264.8|2264.5|2266.4|2266.1|2263.2|2262.9|569
1638183600000|2021-11-29 11:00:00|2265.2|2264.9|2267.8|2267.5|2268.2|2267.9|2264.9|2264.6|332
1638183900000|2021-11-29 11:05:00|2267.9|2267.6|2268.7|2268.4|2269.1|2268.8|2267.6|2267.3|367
1638184200000|2021-11-29 11:10:00|2268.6|2268.3|2270.4|2270.1|2271.5|2271.2|2268.5|2268.2|282
1638184500000|2021-11-29 11:15:00|2270.6|2270.3|2269.1|2268.8|2271.9|2271.6|2268.5|2268.2|403
1638184800000|2021-11-29 11:20:00|2269.2|2268.9|2271|2270.7|2271|2270.7|2268|2267.7|364
1638185100000|2021-11-29 11:25:00|2270.9|2270.6|2268.3|2268|2271.1|2270.8|2268.2|2267.9|162
1638185400000|2021-11-29 11:30:00|2268.2|2267.9|2268.2|2267.9|2269.7|2269.4|2267.7|2267.4|234
1638185700000|2021-11-29 11:35:00|2268.3|2268|2267.8|2267.5|2268.8|2268.5|2267.8|2267.5|83
1638186000000|2021-11-29 11:40:00|2267.9|2267.6|2268.3|2268|2269|2268.7|2267.2|2266.9|89
1638186300000|2021-11-29 11:45:00|2268.4|2268.1|2266.7|2266.4|2268.7|2268.4|2266.6|2266.3|255
1638186600000|2021-11-29 11:50:00|2266.9|2266.6|2266.9|2266.6|2268.3|2268|2266.2|2265.9|302
1638186900000|2021-11-29 11:55:00|2266.8|2266.5|2266.9|2266.6|2269.3|2269|2266.6|2266.3|194
1638187200000|2021-11-29 12:00:00|2266.2|2265.9|2265.7|2265.4|2267.3|2267|2265.3|2265|411
1638187500000|2021-11-29 12:05:00|2265.6|2265.3|2265.5|2265.2|2266.2|2265.9|2264.5|2264.2|326
1638187800000|2021-11-29 12:10:00|2265.4|2265.1|2264.4|2264.1|2266.7|2266.4|2263.9|2263.6|286
1638188100000|2021-11-29 12:15:00|2264.5|2264.2|2264.2|2263.9|2265.5|2265.2|2263.5|2263.2|407
1638188400000|2021-11-29 12:20:00|2264.3|2264|2263.8|2263.5|2266.1|2265.8|2263.1|2262.8|377
1638188700000|2021-11-29 12:25:00|2263.4|2263.1|2262.7|2262.4|2265.9|2265.6|2262.7|2262.4|442
1638189000000|2021-11-29 12:30:00|2262.8|2262.5|2267.1|2266.8|2267.8|2267.5|2262.3|2262|406
1638189300000|2021-11-29 12:35:00|2267|2266.7|2269.5|2269.2|2269.5|2269.2|2266.9|2266.6|445
1638189600000|2021-11-29 12:40:00|2269.6|2269.3|2269.8|2269.5|2270.5|2270.2|2269.1|2268.8|419
1638189900000|2021-11-29 12:45:00|2270|2269.7|2269.8|2269.5|2271.7|2271.4|2269.6|2269.3|304
1638190200000|2021-11-29 12:50:00|2269.6|2269.3|2269.4|2269.1|2270.7|2270.4|2268.9|2268.6|482
1638190500000|2021-11-29 12:55:00|2270.1|2269.8|2270.9|2270.6|2271.8|2271.5|2270|2269.7|465
1638190800000|2021-11-29 13:00:00|2270.8|2270.5|2266.1|2265.8|2270.9|2270.6|2265.7|2265.4|530
1638191100000|2021-11-29 13:05:00|2265.9|2265.6|2269|2268.7|2269|2268.7|2265.6|2265.3|632
1638191400000|2021-11-29 13:10:00|2269.1|2268.8|2271.9|2271.6|2271.9|2271.6|2268.8|2268.5|515
1638191700000|2021-11-29 13:15:00|2272|2271.7|2271.1|2270.8|2272|2271.7|2269.6|2269.3|371
1638192000000|2021-11-29 13:20:00|2271|2270.7|2273.5|2273.2|2273.5|2273.2|2270.4|2270.1|598
1638192300000|2021-11-29 13:25:00|2273.6|2273.3|2272.9|2272.6|2274.3|2274|2270.6|2270.3|566
1638192600000|2021-11-29 13:30:00|2273|2272.7|2275.2|2274.9|2276.2|2275.9|2272.4|2272.1|760
1638192900000|2021-11-29 13:35:00|2275.1|2274.8|2275.7|2275.4|2276|2275.7|2274.4|2274.1|321
1638193200000|2021-11-29 13:40:00|2275.8|2275.5|2278.5|2278.2|2278.9|2278.6|2275.4|2275.1|719
1638193500000|2021-11-29 13:45:00|2278.4|2278.1|2278.9|2278.6|2281.1|2280.8|2278.2|2277.9|996
1638193800000|2021-11-29 13:50:00|2279|2278.7|2282|2281.7|2282.5|2282.2|2278.2|2277.9|734
1638194100000|2021-11-29 13:55:00|2281.9|2281.6|2277.1|2276.8|2282|2281.7|2276.6|2276.3|847
1638194400000|2021-11-29 14:00:00|2277|2276.7|2282.8|2282.5|2282.8|2282.5|2276|2275.7|929
1638194700000|2021-11-29 14:05:00|2282.9|2282.6|2282|2281.7|2283.7|2283.4|2278.9|2278.6|827
1638195000000|2021-11-29 14:10:00|2281.9|2281.6|2280.2|2279.9|2282.1|2281.8|2279|2278.7|422
1638195300000|2021-11-29 14:15:00|2280.7|2280.4|2278.2|2277.9|2280.9|2280.6|2278.2|2277.9|383
1638195600000|2021-11-29 14:20:00|2278.4|2278.1|2276.8|2276.5|2278.9|2278.6|2276.2|2275.9|840
1638195900000|2021-11-29 14:25:00|2276.7|2276.4|2277.5|2277.2|2279.5|2279.2|2276.7|2276.4|1130
1638196200000|2021-11-29 14:30:00|2277.1|2276.8|2269.6|2269.3|2282.7|2282.4|2269.5|2269.2|10691
1638196500000|2021-11-29 14:35:00|2270|2269.7|2269.6|2269.3|2271.1|2270.8|2265.2|2264.9|6770
1638196800000|2021-11-29 14:40:00|2269.5|2269.2|2264.4|2264.1|2270.1|2269.8|2263.3|2263|5483
1638197100000|2021-11-29 14:45:00|2264.3|2264|2258.8|2258.5|2265.6|2265.3|2258.8|2258.5|5901
1638197400000|2021-11-29 14:50:00|2258.7|2258.4|2258|2257.7|2260.9|2260.6|2254.6|2254.3|6151
1638197700000|2021-11-29 14:55:00|2258.2|2257.9|2259.6|2259.3|2264.5|2264.2|2255.3|2255|6114
1638198000000|2021-11-29 15:00:00|2259.3|2259|2254.1|2253.8|2262.6|2262.3|2253.9|2253.6|5441
1638198300000|2021-11-29 15:05:00|2253.6|2253.3|2254.8|2254.5|2259.4|2259.1|2250.7|2250.4|5378
1638198600000|2021-11-29 15:10:00|2254.3|2254|2248.7|2248.4|2256|2255.7|2248.6|2248.3|5161
1638198900000|2021-11-29 15:15:00|2248.8|2248.5|2254.9|2254.6|2255|2254.7|2247.3|2247|4590
1638199200000|2021-11-29 15:20:00|2255|2254.7|2252.8|2252.5|2255.3|2255|2251.3|2251|3298
1638199500000|2021-11-29 15:25:00|2252.9|2252.6|2241.4|2241.1|2254.4|2254.1|2241.4|2241.1|4176
1638199800000|2021-11-29 15:30:00|2241.6|2241.3|2238.6|2238.3|2242.9|2242.6|2236|2235.7|5503
1638200100000|2021-11-29 15:35:00|2238.7|2238.4|2229.9|2229.6|2242.4|2242.1|2228.3|2228|5629
1638200400000|2021-11-29 15:40:00|2229.8|2229.5|2233.5|2233.2|2233.5|2233.2|2227.2|2226.9|3610
1638200700000|2021-11-29 15:45:00|2233.4|2233.1|2232.3|2232|2237.6|2237.3|2231.9|2231.6|3713
1638201000000|2021-11-29 15:50:00|2232.4|2232.1|2233.4|2233.1|2237.3|2237|2231.5|2231.2|3313
1638201300000|2021-11-29 15:55:00|2234|2233.7|2239.4|2239.1|2240.8|2240.5|2233.6|2233.3|2514
1638201600000|2021-11-29 16:00:00|2239.3|2239|2241.4|2241.1|2244.3|2244|2238|2237.7|3637
1638201900000|2021-11-29 16:05:00|2241.7|2241.4|2243.8|2243.5|2246.6|2246.3|2241.1|2240.8|2608
1638202200000|2021-11-29 16:10:00|2243.7|2243.4|2244.3|2244|2247.7|2247.4|2243.5|2243.2|3382
1638202500000|2021-11-29 16:15:00|2244.8|2244.5|2241.8|2241.5|2247.5|2247.2|2241.3|2241|2299
1638202800000|2021-11-29 16:20:00|2242.4|2242.1|2241.5|2241.2|2245.8|2245.5|2241.4|2241.1|2282
1638203100000|2021-11-29 16:25:00|2241.4|2241.1|2236.9|2236.6|2243.6|2243.3|2236.2|2235.9|2541
1638203400000|2021-11-29 16:30:00|2237.2|2236.9|2236.5|2236.2|2242.8|2242.5|2235.1|2234.8|2003
1638203700000|2021-11-29 16:35:00|2236.4|2236.1|2240.2|2239.9|2241.6|2241.3|2234.7|2234.4|3726
1638204000000|2021-11-29 16:40:00|2240.1|2239.8|2244.1|2243.8|2244.9|2244.6|2239.7|2239.4|3463
1638204300000|2021-11-29 16:45:00|2244.2|2243.9|2245.7|2245.4|2248.5|2248.2|2243.2|2242.9|2452
1638204600000|2021-11-29 16:50:00|2245.6|2245.3|2244.2|2243.9|2246.5|2246.2|2243.3|2243|1780
1638204900000|2021-11-29 16:55:00|2244.1|2243.8|2246.9|2246.6|2247|2246.7|2243.3|2243|1559
1638205200000|2021-11-29 17:00:00|2246.8|2246.5|2251.8|2251.5|2251.8|2251.5|2246.5|2246.2|2661
1638205500000|2021-11-29 17:05:00|2251.9|2251.6|2251|2250.7|2252.3|2252|2249.7|2249.4|2322
1638205800000|2021-11-29 17:10:00|2251.2|2250.9|2254.1|2253.8|2254.7|2254.4|2250.5|2250.2|1775
1638206100000|2021-11-29 17:15:00|2254.3|2254|2256.4|2256.1|2256.6|2256.3|2252.8|2252.5|2162
1638206400000|2021-11-29 17:20:00|2256.5|2256.2|2261.8|2261.5|2261.9|2261.6|2256|2255.7|3153
1638206700000|2021-11-29 17:25:00|2261.9|2261.6|2262.1|2261.8|2262.4|2262.1|2258.9|2258.6|2290
1638207000000|2021-11-29 17:30:00|2262.2|2261.9|2264.7|2264.4|2266.1|2265.8|2261.9|2261.6|2865
1638207300000|2021-11-29 17:35:00|2264.6|2264.3|2263.7|2263.4|2265.8|2265.5|2261.4|2261.1|2626
1638207600000|2021-11-29 17:40:00|2263.9|2263.6|2264.5|2264.2|2264.8|2264.5|2262.8|2262.5|1579
1638207900000|2021-11-29 17:45:00|2264.4|2264.1|2266.5|2266.2|2266.7|2266.4|2264|2263.7|1653
1638208200000|2021-11-29 17:50:00|2266.6|2266.3|2266.6|2266.3|2266.8|2266.5|2264.6|2264.3|1716
1638208500000|2021-11-29 17:55:00|2266.7|2266.4|2269.3|2269|2270.4|2270.1|2266.7|2266.4|2652
1638208800000|2021-11-29 18:00:00|2268.9|2268.6|2269.6|2269.3|2271.2|2270.9|2268.7|2268.4|1586
1638209100000|2021-11-29 18:05:00|2269.5|2269.2|2272|2271.7|2272.9|2272.6|2268.5|2268.2|1886
1638209400000|2021-11-29 18:10:00|2272.1|2271.8|2266.5|2266.2|2272.2|2271.9|2266.4|2266.1|2122
1638209700000|2021-11-29 18:15:00|2266.6|2266.3|2262.9|2262.6|2268|2267.7|2259.4|2259.1|6058
1638210000000|2021-11-29 18:20:00|2263|2262.7|2260.3|2260|2263.6|2263.3|2260.3|2260|1471
1638210300000|2021-11-29 18:25:00|2260.4|2260.1|2263|2262.7|2263.1|2262.8|2258.3|2258|1608
1638210600000|2021-11-29 18:30:00|2263.1|2262.8|2263.6|2263.3|2264.8|2264.5|2260.4|2260.1|1155
1638210900000|2021-11-29 18:35:00|2263.7|2263.4|2255.6|2255.3|2263.7|2263.4|2255.4|2255.1|2132
1638211200000|2021-11-29 18:40:00|2255.9|2255.6|2256.9|2256.6|2258.7|2258.4|2255.3|2255|1711
1638211500000|2021-11-29 18:45:00|2256.8|2256.5|2258.5|2258.2|2260.3|2260|2256.4|2256.1|927
1638211800000|2021-11-29 18:50:00|2258.3|2258|2258.2|2257.9|2258.8|2258.5|2256.3|2256|831
1638212100000|2021-11-29 18:55:00|2258.3|2258|2260.9|2260.6|2261|2260.7|2257.4|2257.1|957
1638212400000|2021-11-29 19:00:00|2260.7|2260.4|2259.7|2259.4|2261|2260.7|2255.9|2255.6|1385
1638212700000|2021-11-29 19:05:00|2259.3|2259|2258.3|2258|2261.3|2261|2257.6|2257.3|957
1638213000000|2021-11-29 19:10:00|2258.4|2258.1|2259.2|2258.9|2259.8|2259.5|2258|2257.7|855
1638213300000|2021-11-29 19:15:00|2259.1|2258.8|2255.2|2254.9|2259.5|2259.2|2254.1|2253.8|1614
1638213600000|2021-11-29 19:20:00|2255|2254.7|2253.7|2253.4|2257|2256.7|2250.8|2250.5|1607
1638213900000|2021-11-29 19:25:00|2253.8|2253.5|2255.2|2254.9|2256.4|2256.1|2253.7|2253.4|1208
1638214200000|2021-11-29 19:30:00|2255.3|2255|2251.3|2251|2255.5|2255.2|2250.9|2250.6|1444
1638214500000|2021-11-29 19:35:00|2251.4|2251.1|2249.5|2249.2|2251.6|2251.3|2248|2247.7|2161
1638214800000|2021-11-29 19:40:00|2249.6|2249.3|2254.2|2253.9|2255.6|2255.3|2249.6|2249.3|1366
1638215100000|2021-11-29 19:45:00|2254.3|2254|2252.8|2252.5|2255.3|2255|2252|2251.7|1291
1638215400000|2021-11-29 19:50:00|2252.7|2252.4|2252.1|2251.8|2255.8|2255.5|2251.6|2251.3|1608
1638215700000|2021-11-29 19:55:00|2252.2|2251.9|2251.4|2251.1|2253.3|2253|2251.3|2251|1470
1638216000000|2021-11-29 20:00:00|2251.3|2251|2252.2|2251.9|2255.2|2254.9|2251.3|2251|1157
1638216300000|2021-11-29 20:05:00|2252.4|2252.1|2252.7|2252.4|2253.8|2253.5|2249.2|2248.9|1684
1638216600000|2021-11-29 20:10:00|2252.5|2252.2|2253.2|2252.9|2254.5|2254.2|2251.8|2251.5|1591
1638216900000|2021-11-29 20:15:00|2253.3|2253|2252.9|2252.6|2256.3|2256|2251.7|2251.4|1926
1638217200000|2021-11-29 20:20:00|2253|2252.7|2250.3|2250|2253.5|2253.2|2249.4|2249.1|2003
1638217500000|2021-11-29 20:25:00|2250.4|2250.1|2247.4|2247.1|2252|2251.7|2247.1|2246.8|2941
1638217800000|2021-11-29 20:30:00|2247.2|2246.9|2247.9|2247.6|2248.1|2247.8|2243.6|2243.3|3257
1638218100000|2021-11-29 20:35:00|2248|2247.7|2246.5|2246.2|2248.1|2247.8|2244.1|2243.8|1979
1638218400000|2021-11-29 20:40:00|2246.6|2246.3|2242.6|2242.3|2247.2|2246.9|2240.7|2240.4|2943
1638218700000|2021-11-29 20:45:00|2242.4|2242.1|2243.1|2242.8|2243.6|2243.3|2238.3|2238|3330
1638219000000|2021-11-29 20:50:00|2243.2|2242.9|2242|2241.7|2244.2|2243.9|2237.4|2237.1|6988
1638219300000|2021-11-29 20:55:00|2241.8|2241.5|2243.7|2243.4|2245.9|2245.6|2240.9|2240.6|16579
1638219600000|2021-11-29 21:00:00|2243.9|2243.6|2242.8|2242.5|2244.2|2243.9|2242.3|2242|5011
1638219900000|2021-11-29 21:05:00|2243.2|2242.9|2244.6|2244.3|2245.6|2245.3|2242.4|2242.1|1479
1638220200000|2021-11-29 21:10:00|2244.7|2244.4|2244.9|2244.6|2246.1|2245.8|2243.3|2243|1128
1638220500000|2021-11-29 21:15:00|2245|2244.7|2245.5|2245.2|2246.1|2245.8|2244.2|2243.9|447
1638220800000|2021-11-29 21:20:00|2245.6|2245.3|2245.6|2245.3|2246.4|2246.1|2245.5|2245.2|240
1638221100000|2021-11-29 21:25:00|2245.3|2245|2245|2244.7|2246.1|2245.8|2244.9|2244.6|222
1638221400000|2021-11-29 21:30:00|2245.3|2245|2245.8|2245.5|2246.1|2245.8|2245.2|2244.9|246
1638221700000|2021-11-29 21:35:00|2246|2245.7|2246.7|2246.4|2247.3|2247|2245.9|2245.6|227
1638222000000|2021-11-29 21:40:00|2246.9|2246.6|2247|2246.7|2247.3|2247|2246.7|2246.4|54
1638222300000|2021-11-29 21:45:00|2247.1|2246.8|2247.4|2247.1|2247.9|2247.6|2247|2246.7|276
1638222600000|2021-11-29 21:50:00|2247.5|2247.2|2247.9|2247.6|2248.3|2248|2247.3|2247|447
1638222900000|2021-11-29 21:55:00|2247.8|2247.5|2246.8|2246|2247.9|2247.6|2246.6|2246|226
1638223200000|2021-11-29 22:00:00|2246.7|2245.9|2246.9|2246.1|2246.9|2246.1|2246.7|2245.9|0
1638223500000|2021-11-29 22:05:00|2246.8|2246|2245.9|2245.1|2247|2246.2|2245.9|2245.1|0
1638223800000|2021-11-29 22:10:00|2245.8|2245|2246.2|2245.4|2246.2|2245.4|2245.5|2244.7|0
1638224100000|2021-11-29 22:15:00|2246|2245.2|2245.6|2244.8|2246.1|2245.3|2245.6|2244.8|0
1638224400000|2021-11-29 22:20:00|2245.7|2244.9|2245.7|2244.9|2245.7|2244.9|2245.6|2244.8|0
1638224700000|2021-11-29 22:25:00|2246|2245.2|2246.1|2245.3|2246.2|2245.4|2246|2245.2|0
1638225000000|2021-11-29 22:30:00|2246|2245.2|2246|2245.2|2246.1|2245.3|2245.9|2245.1|0
1638225300000|2021-11-29 22:35:00|2246.1|2245.3|2246.8|2246|2246.8|2246|2246.1|2245.3|0
1638225600000|2021-11-29 22:40:00|2246.6|2245.8|2246.8|2246|2246.8|2246|2246.6|2245.8|0
1638225900000|2021-11-29 22:45:00|2246.6|2245.8|2246.7|2245.9|2246.7|2245.9|2246.4|2245.6|0
1638226200000|2021-11-29 22:50:00|2246.8|2246|2246.7|2245.9|2246.8|2246|2246.7|2245.9|0
1638226500000|2021-11-29 22:55:00|2246.6|2245.8|2246.8|2246|2246.9|2246.1|2246.6|2245.8|0
1638226800000|2021-11-29 23:00:00|2247.2|2246.9|2249.9|2249.6|2251.3|2251|2246.9|2246.6|241
1638227100000|2021-11-29 23:05:00|2250|2249.7|2250.7|2250.4|2250.9|2250.6|2248.2|2247.9|112
1638227400000|2021-11-29 23:10:00|2251.1|2250.8|2253.3|2253|2253.6|2253.3|2250|2249.7|406
1638227700000|2021-11-29 23:15:00|2253.2|2252.9|2253|2252.7|2253.5|2253.2|2252.7|2252.4|176
1638228000000|2021-11-29 23:20:00|2253.1|2252.8|2253.9|2253.6|2254.7|2254.4|2253.1|2252.8|178
1638228300000|2021-11-29 23:25:00|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.4|2253.1|110
1638228600000|2021-11-29 23:30:00|2254.1|2253.8|2254|2253.7|2254.3|2254|2253.2|2252.9|144
1638228900000|2021-11-29 23:35:00|2254.1|2253.8|2254.1|2253.8|2254.9|2254.6|2253.3|2253|88
1638229200000|2021-11-29 23:40:00|2254.3|2254|2254.2|2253.9|2254.7|2254.4|2254.1|2253.8|48
1638229500000|2021-11-29 23:45:00|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2253.8|2253.5|22
1638229800000|2021-11-29 23:50:00|2254.5|2254.2|2254|2253.7|2255.2|2254.9|2254|2253.7|109
1638230100000|2021-11-29 23:55:00|2254.1|2253.8|2254.6|2254.3|2254.7|2254.4|2252.6|2252.3|209
1638230400000|2021-11-30 00:00:00|2254.5|2254.2|2256.5|2256.2|2257|2256.7|2254|2253.7|468
1638230700000|2021-11-30 00:05:00|2256.6|2256.3|2254.9|2254.6|2256.8|2256.5|2254.5|2254.2|99
1638231000000|2021-11-30 00:10:00|2255|2254.7|2254.4|2254.1|2256|2255.7|2254|2253.7|104
1638231300000|2021-11-30 00:15:00|2254.3|2254|2254.2|2253.9|2255.3|2255|2253.2|2252.9|159
1638231600000|2021-11-30 00:20:00|2254.1|2253.8|2256.2|2255.9|2256.2|2255.9|2254.1|2253.8|85
1638231900000|2021-11-30 00:25:00|2256.1|2255.8|2255.8|2255.5|2256.4|2256.1|2255.5|2255.2|78
1638232200000|2021-11-30 00:30:00|2255.7|2255.4|2256.1|2255.8|2256.7|2256.4|2255.1|2254.8|102
1638232500000|2021-11-30 00:35:00|2256.2|2255.9|2256.9|2256.6|2257.4|2257.1|2256.1|2255.8|105
1638232800000|2021-11-30 00:40:00|2257|2256.7|2256.5|2256.2|2257.5|2257.2|2256.2|2255.9|48
1638233100000|2021-11-30 00:45:00|2256.4|2256.1|2257.3|2257|2258.4|2258.1|2256.3|2256|175
1638233400000|2021-11-30 00:50:00|2257.2|2256.9|2257|2256.7|2257.7|2257.4|2256.9|2256.6|106
1638233700000|2021-11-30 00:55:00|2257.1|2256.8|2256.9|2256.6|2257.5|2257.2|2256.4|2256.1|56
1638234000000|2021-11-30 01:00:00|2256.8|2256.5|2257.8|2257.5|2258.5|2258.2|2256.5|2256.2|198
1638234300000|2021-11-30 01:05:00|2257.7|2257.4|2258|2257.7|2258.7|2258.4|2257.7|2257.4|119
1638234600000|2021-11-30 01:10:00|2258.1|2257.8|2259.6|2259.3|2259.7|2259.4|2258.1|2257.8|186
1638234900000|2021-11-30 01:15:00|2259.7|2259.4|2257.9|2257.6|2260|2259.7|2257.9|2257.6|125
1638235200000|2021-11-30 01:20:00|2258|2257.7|2257.5|2257.2|2258.3|2258|2256.1|2255.8|168
1638235500000|2021-11-30 01:25:00|2257.6|2257.3|2259.7|2259.4|2259.7|2259.4|2257.5|2257.2|116
1638235800000|2021-11-30 01:30:00|2259.6|2259.3|2259.8|2259.5|2260.1|2259.8|2258.8|2258.5|209
1638236100000|2021-11-30 01:35:00|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2258.9|2258.6|143
1638236400000|2021-11-30 01:40:00|2259.6|2259.3|2259.7|2259.4|2260.1|2259.8|2259|2258.7|64
1638236700000|2021-11-30 01:45:00|2259.6|2259.3|2260.3|2260|2260.5|2260.2|2259.6|2259.3|75
1638237000000|2021-11-30 01:50:00|2260.4|2260.1|2260.3|2260|2261|2260.7|2260.3|2260|137
1638237300000|2021-11-30 01:55:00|2260.2|2259.9|2258.2|2257.9|2260.3|2260|2258.2|2257.9|119
1638237600000|2021-11-30 02:00:00|2258.1|2257.8|2259.2|2258.9|2259.5|2259.2|2257.3|2257|104
1638237900000|2021-11-30 02:05:00|2259.3|2259|2257.6|2257.3|2259.9|2259.6|2257.3|2257|92
1638238200000|2021-11-30 02:10:00|2257.5|2257.2|2256.1|2255.8|2258.2|2257.9|2255.8|2255.5|158
1638238500000|2021-11-30 02:15:00|2256|2255.7|2257.3|2257|2257.9|2257.6|2255.9|2255.6|83
1638238800000|2021-11-30 02:20:00|2257.4|2257.1|2256.6|2256.3|2257.9|2257.6|2255.8|2255.5|96
1638239100000|2021-11-30 02:25:00|2256.8|2256.5|2254.7|2254.4|2257|2256.7|2253|2252.7|225
1638239400000|2021-11-30 02:30:00|2254.6|2254.3|2254|2253.7|2254.8|2254.5|2252.9|2252.6|144
1638239700000|2021-11-30 02:35:00|2254.1|2253.8|2253.7|2253.4|2254.2|2253.9|2252.3|2252|141
1638240000000|2021-11-30 02:40:00|2253.6|2253.3|2254.5|2254.2|2255.3|2255|2252.9|2252.6|99
1638240300000|2021-11-30 02:45:00|2254.4|2254.1|2255.2|2254.9|2255.4|2255.1|2254.2|2253.9|41
1638240600000|2021-11-30 02:50:00|2255.1|2254.8|2255.1|2254.8|2256.1|2255.8|2254.9|2254.6|81
1638240900000|2021-11-30 02:55:00|2255|2254.7|2256|2255.7|2256.7|2256.4|2255|2254.7|61
1638241200000|2021-11-30 03:00:00|2256.1|2255.8|2255|2254.7|2256.8|2256.5|2254.8|2254.5|99
1638241500000|2021-11-30 03:05:00|2254.9|2254.6|2254|2253.7|2255.4|2255.1|2253.2|2252.9|63
1638241800000|2021-11-30 03:10:00|2253.9|2253.6|2252|2251.7|2254.4|2254.1|2251.9|2251.6|103
1638242100000|2021-11-30 03:15:00|2251.9|2251.6|2252.4|2252.1|2252.5|2252.2|2250.9|2250.6|167
1638242400000|2021-11-30 03:20:00|2252.5|2252.2|2251.1|2250.8|2253|2252.7|2250.7|2250.4|103
1638242700000|2021-11-30 03:25:00|2251|2250.7|2249.9|2249.6|2251.6|2251.3|2249.6|2249.3|93
1638243000000|2021-11-30 03:30:00|2250|2249.7|2251.9|2251.6|2252.2|2251.9|2249.8|2249.5|87
1638243300000|2021-11-30 03:35:00|2251.8|2251.5|2252.1|2251.8|2253.4|2253.1|2251.5|2251.2|149
1638243600000|2021-11-30 03:40:00|2252.2|2251.9|2252.1|2251.8|2252.8|2252.5|2252.1|2251.8|52
1638243900000|2021-11-30 03:45:00|2252|2251.7|2252.8|2252.5|2253.1|2252.8|2251.8|2251.5|68
1638244200000|2021-11-30 03:50:00|2252.9|2252.6|2252.7|2252.4|2253.5|2253.2|2252.6|2252.3|103
1638244500000|2021-11-30 03:55:00|2252.8|2252.5|2253.2|2252.9|2253.7|2253.4|2252.7|2252.4|45
1638244800000|2021-11-30 04:00:00|2253.4|2253.1|2254|2253.7|2255|2254.7|2252.7|2252.4|124
1638245100000|2021-11-30 04:05:00|2253.9|2253.6|2253.8|2253.5|2254|2253.7|2253|2252.7|72
1638245400000|2021-11-30 04:10:00|2253.7|2253.4|2252.7|2252.4|2253.7|2253.4|2252.4|2252.1|76
1638245700000|2021-11-30 04:15:00|2252.6|2252.3|2252.4|2252.1|2253|2252.7|2251.6|2251.3|63
1638246000000|2021-11-30 04:20:00|2252.3|2252|2251.7|2251.4|2252.7|2252.4|2251.7|2251.4|36
1638246300000|2021-11-30 04:25:00|2251.9|2251.6|2250.9|2250.6|2251.9|2251.6|2249.9|2249.6|87
1638246600000|2021-11-30 04:30:00|2251|2250.7|2251.1|2250.8|2252.1|2251.8|2250.9|2250.6|51
1638246900000|2021-11-30 04:35:00|2251.2|2250.9|2250.8|2250.5|2251.7|2251.4|2249.5|2249.2|89
1638247200000|2021-11-30 04:40:00|2250.7|2250.4|2249.2|2248.9|2250.7|2250.4|2249.2|2248.9|101
1638247500000|2021-11-30 04:45:00|2249.3|2249|2249.2|2248.9|2249.8|2249.5|2248.6|2248.3|61
1638247800000|2021-11-30 04:50:00|2248.8|2248.5|2251|2250.7|2251.3|2251|2248.7|2248.4|69
1638248100000|2021-11-30 04:55:00|2250.9|2250.6|2251.9|2251.6|2252|2251.7|2250.7|2250.4|74
1638248400000|2021-11-30 05:00:00|2251.8|2251.5|2249.7|2249.4|2251.9|2251.6|2249.7|2249.4|77
1638248700000|2021-11-30 05:05:00|2249.6|2249.3|2244.6|2244.3|2249.6|2249.3|2244.3|2244|685
1638249000000|2021-11-30 05:10:00|2244.8|2244.5|2236.8|2236.5|2245.4|2245.1|2236.3|2236|749
1638249300000|2021-11-30 05:15:00|2236.9|2236.6|2223.6|2223.3|2237.1|2236.8|2223.1|2222.8|1787
1638249600000|2021-11-30 05:20:00|2223.9|2223.6|2219.4|2219.1|2224.7|2224.4|2214.9|2214.6|1420
1638249900000|2021-11-30 05:25:00|2219.6|2219.3|2224.8|2224.5|2226.7|2226.4|2214.4|2214.1|788
1638250200000|2021-11-30 05:30:00|2224.9|2224.6|2226.6|2226.3|2228|2227.7|2221.1|2220.8|870
1638250500000|2021-11-30 05:35:00|2227.3|2227|2222.1|2221.8|2227.3|2227|2218.1|2217.8|517
1638250800000|2021-11-30 05:40:00|2222|2221.7|2216.4|2216.1|2222.4|2222.1|2216.4|2216.1|543
1638251100000|2021-11-30 05:45:00|2216.3|2216|2212.8|2212.5|2216.9|2216.6|2211.4|2211.1|1401
1638251400000|2021-11-30 05:50:00|2212.7|2212.4|2214|2213.7|2215.2|2214.9|2211.9|2211.6|346
1638251700000|2021-11-30 05:55:00|2213.9|2213.6|2212.5|2212.2|2215.9|2215.6|2211.3|2211|425
1638252000000|2021-11-30 06:00:00|2212.6|2212.3|2205.7|2205.4|2214.9|2214.6|2203.1|2202.8|1523
1638252300000|2021-11-30 06:05:00|2205.8|2205.5|2199.6|2199.3|2206.5|2206.2|2194.3|2194|1285
1638252600000|2021-11-30 06:10:00|2199.7|2199.4|2200.6|2200.3|2203.5|2203.2|2196.2|2195.9|848
1638252900000|2021-11-30 06:15:00|2200.8|2200.5|2206.7|2206.4|2207|2206.7|2199.8|2199.5|543
1638253200000|2021-11-30 06:20:00|2206.8|2206.5|2209|2208.7|2212.6|2212.3|2206.1|2205.8|719
1638253500000|2021-11-30 06:25:00|2209.1|2208.8|2213.1|2212.8|2214.5|2214.2|2206.8|2206.5|446
1638253800000|2021-11-30 06:30:00|2212.8|2212.5|2209.7|2209.4|2215.3|2215|2209.4|2209.1|575
1638254100000|2021-11-30 06:35:00|2209.8|2209.5|2208.1|2207.8|2211.1|2210.8|2205.3|2205|604
1638254400000|2021-11-30 06:40:00|2208|2207.7|2214.9|2214.6|2216.7|2216.4|2206.2|2205.9|614
1638254700000|2021-11-30 06:45:00|2215|2214.7|2215.4|2215.1|2216|2215.7|2210.5|2210.2|587
1638255000000|2021-11-30 06:50:00|2215.5|2215.2|2211.6|2211.3|2216.5|2216.2|2210.9|2210.6|353
1638255300000|2021-11-30 06:55:00|2211.7|2211.4|2209.9|2209.6|2212.2|2211.9|2209.6|2209.3|236
1638255600000|2021-11-30 07:00:00|2209.7|2209.4|2206.6|2206.3|2209.8|2209.5|2204.8|2204.5|685
1638255900000|2021-11-30 07:05:00|2206.5|2206.2|2214.5|2214.2|2216|2215.7|2206.5|2206.2|514
1638256200000|2021-11-30 07:10:00|2214.6|2214.3|2210.9|2210.6|2214.6|2214.3|2207.5|2207.2|527
1638256500000|2021-11-30 07:15:00|2210.7|2210.4|2213.3|2213|2213.6|2213.3|2209|2208.7|596
1638256800000|2021-11-30 07:20:00|2213.2|2212.9|2215.8|2215.5|2218.4|2218.1|2212.8|2212.5|449
1638257100000|2021-11-30 07:25:00|2215.7|2215.4|2211.4|2211.1|2216.6|2216.3|2211.3|2211|317
1638257400000|2021-11-30 07:30:00|2211.6|2211.3|2206.4|2206.1|2212.3|2212|2206.4|2206.1|345
1638257700000|2021-11-30 07:35:00|2206.5|2206.2|2209.5|2209.2|2209.5|2209.2|2206|2205.7|241
1638258000000|2021-11-30 07:40:00|2209.6|2209.3|2205.2|2204.9|2210.7|2210.4|2204.8|2204.5|233
1638258300000|2021-11-30 07:45:00|2205.1|2204.8|2207.9|2207.6|2209|2208.7|2205|2204.7|268
1638258600000|2021-11-30 07:50:00|2208.1|2207.8|2211.3|2211|2211.4|2211.1|2207.9|2207.6|253
1638258900000|2021-11-30 07:55:00|2211.2|2210.9|2212.5|2212.2|2213|2212.7|2210.9|2210.6|139
1638259200000|2021-11-30 08:00:00|2211.8|2211.5|2211.7|2211.4|2211.9|2211.6|2207.6|2207.3|437
1638259500000|2021-11-30 08:05:00|2211.3|2211|2213.3|2213|2213.3|2213|2209.2|2208.9|545
1638259800000|2021-11-30 08:10:00|2213.5|2213.2|2207|2206.7|2214.2|2213.9|2205.1|2204.8|873
1638260100000|2021-11-30 08:15:00|2206.7|2206.4|2207.3|2207|2208.8|2208.5|2204.4|2204.1|710
1638260400000|2021-11-30 08:20:00|2207.1|2206.8|2206.1|2205.8|2207.1|2206.8|2203.1|2202.8|579
1638260700000|2021-11-30 08:25:00|2206|2205.7|2211.4|2211.1|2211.7|2211.4|2205.6|2205.3|581
1638261000000|2021-11-30 08:30:00|2211.3|2211|2207.6|2207.3|2211.8|2211.5|2207.3|2207|418
1638261300000|2021-11-30 08:35:00|2207.8|2207.5|2202|2201.7|2209.1|2208.8|2200|2199.7|621
1638261600000|2021-11-30 08:40:00|2201.6|2201.3|2200.5|2200.2|2204.3|2204|2197.9|2197.6|526
1638261900000|2021-11-30 08:45:00|2200.3|2200|2197.5|2197.2|2200.5|2200.2|2195.1|2194.8|511
1638262200000|2021-11-30 08:50:00|2197.3|2197|2202.2|2201.9|2202.4|2202.1|2196.9|2196.6|469
1638262500000|2021-11-30 08:55:00|2202.3|2202|2203.4|2203.1|2204.9|2204.6|2201.7|2201.4|661
1638262800000|2021-11-30 09:00:00|2203|2202.7|2198.9|2198.6|2203.3|2203|2198|2197.7|598
1638263100000|2021-11-30 09:05:00|2199|2198.7|2196.9|2196.6|2200.5|2200.2|2195.1|2194.8|614
1638263400000|2021-11-30 09:10:00|2197|2196.7|2198.2|2197.9|2198.3|2198|2193.9|2193.6|587
1638263700000|2021-11-30 09:15:00|2198|2197.7|2200.7|2200.4|2201.8|2201.5|2197.7|2197.4|609
1638264000000|2021-11-30 09:20:00|2200.3|2200|2194.3|2194|2200.3|2200|2193.4|2193.1|733
1638264300000|2021-11-30 09:25:00|2194.5|2194.2|2196.5|2196.2|2199.2|2198.9|2192.1|2191.8|1159
1638264600000|2021-11-30 09:30:00|2196.7|2196.4|2198.8|2198.5|2199.2|2198.9|2194.3|2194|488
1638264900000|2021-11-30 09:35:00|2199|2198.7|2198.5|2198.2|2200.2|2199.9|2195.9|2195.6|375
1638265200000|2021-11-30 09:40:00|2199|2198.7|2199.8|2199.5|2202.3|2202|2198.2|2197.9|378
1638265500000|2021-11-30 09:45:00|2200|2199.7|2198.2|2197.9|2200.9|2200.6|2198.2|2197.9|200
1638265800000|2021-11-30 09:50:00|2198.1|2197.8|2201|2200.7|2203.5|2203.2|2198.1|2197.8|439
1638266100000|2021-11-30 09:55:00|2200.5|2200.2|2202.8|2202.5|2203|2202.7|2200.4|2200.1|366
1638266400000|2021-11-30 10:00:00|2202.7|2202.4|2203.5|2203.2|2203.6|2203.3|2201.5|2201.2|334
1638266700000|2021-11-30 10:05:00|2203.4|2203.1|2200|2199.7|2203.8|2203.5|2198|2197.7|536
1638267000000|2021-11-30 10:10:00|2200.1|2199.8|2202.3|2202|2202.5|2202.2|2199.8|2199.5|277
1638267300000|2021-11-30 10:15:00|2202.4|2202.1|2198.4|2198.1|2202.6|2202.3|2198.4|2198.1|181
1638267600000|2021-11-30 10:20:00|2198.3|2198|2197.6|2197.3|2200.3|2200|2196.9|2196.6|198
1638267900000|2021-11-30 10:25:00|2197.5|2197.2|2200.5|2200.2|2201.8|2201.5|2196.9|2196.6|303
1638268200000|2021-11-30 10:30:00|2200.7|2200.4|2203|2202.7|2203.2|2202.9|2200|2199.7|544
1638268500000|2021-11-30 10:35:00|2202.9|2202.6|2203|2202.7|2203.7|2203.4|2200.9|2200.6|238
1638268800000|2021-11-30 10:40:00|2202.9|2202.6|2202.5|2202.2|2203.8|2203.5|2202.2|2201.9|241
1638269100000|2021-11-30 10:45:00|2202.2|2201.9|2203|2202.7|2203.3|2203|2197.2|2196.9|604
1638269400000|2021-11-30 10:50:00|2203.1|2202.8|2202.3|2202|2205.2|2204.9|2200|2199.7|588
1638269700000|2021-11-30 10:55:00|2202.2|2201.9|2204.1|2203.8|2205.9|2205.6|2202.2|2201.9|396
1638270000000|2021-11-30 11:00:00|2204.2|2203.9|2201.2|2200.9|2206.7|2206.4|2200.3|2200|779
1638270300000|2021-11-30 11:05:00|2201.1|2200.8|2201.8|2201.5|2202.1|2201.8|2199.3|2199|424
1638270600000|2021-11-30 11:10:00|2201.6|2201.3|2202|2201.7|2204.7|2204.4|2200.8|2200.5|274
1638270900000|2021-11-30 11:15:00|2201.9|2201.6|2201.5|2201.2|2202.7|2202.4|2199.6|2199.3|292
1638271200000|2021-11-30 11:20:00|2201.7|2201.4|2205.4|2205.1|2205.4|2205.1|2200.2|2199.9|482
1638271500000|2021-11-30 11:25:00|2205|2204.7|2207.5|2207.2|2210|2209.7|2204|2203.7|653
1638271800000|2021-11-30 11:30:00|2207.6|2207.3|2206.5|2206.2|2209.4|2209.1|2205.4|2205.1|298
1638272100000|2021-11-30 11:35:00|2206.6|2206.3|2205.1|2204.8|2207.5|2207.2|2203.1|2202.8|349
1638272400000|2021-11-30 11:40:00|2205.2|2204.9|2207.5|2207.2|2209.1|2208.8|2204.9|2204.6|345
1638272700000|2021-11-30 11:45:00|2207.3|2207|2206.4|2206.1|2208.6|2208.3|2206.2|2205.9|272
1638273000000|2021-11-30 11:50:00|2206.5|2206.2|2205.4|2205.1|2209|2208.7|2203.2|2202.9|276
1638273300000|2021-11-30 11:55:00|2205.5|2205.2|2205.8|2205.5|2209.4|2209.1|2204.2|2203.9|591
1638273600000|2021-11-30 12:00:00|2205.9|2205.6|2210|2209.7|2212.3|2212|2205.9|2205.6|956
1638273900000|2021-11-30 12:05:00|2209.8|2209.5|2211.8|2211.5|2212.9|2212.6|2208|2207.7|580
1638274200000|2021-11-30 12:10:00|2211.7|2211.4|2213|2212.7|2215.4|2215.1|2211.7|2211.4|551
1638274500000|2021-11-30 12:15:00|2213.1|2212.8|2213.6|2213.3|2215.2|2214.9|2212.6|2212.3|589
1638274800000|2021-11-30 12:20:00|2213.7|2213.4|2216.5|2216.2|2216.8|2216.5|2213.3|2213|642
1638275100000|2021-11-30 12:25:00|2216.4|2216.1|2220.4|2220.1|2220.9|2220.6|2216.4|2216.1|702
1638275400000|2021-11-30 12:30:00|2220.3|2220|2214.6|2214.3|2220.3|2220|2214|2213.7|672
1638275700000|2021-11-30 12:35:00|2214.4|2214.1|2213.9|2213.6|2215.1|2214.8|2212.2|2211.9|498
1638276000000|2021-11-30 12:40:00|2214|2213.7|2210.4|2210.1|2215|2214.7|2210.2|2209.9|540
1638276300000|2021-11-30 12:45:00|2210.3|2210|2209.9|2209.6|2210.4|2210.1|2208.8|2208.5|578
1638276600000|2021-11-30 12:50:00|2209.8|2209.5|2208.9|2208.6|2210|2209.7|2207.3|2207|523
1638276900000|2021-11-30 12:55:00|2208.7|2208.4|2211.6|2211.3|2212.2|2211.9|2208.3|2208|315
1638277200000|2021-11-30 13:00:00|2211.7|2211.4|2211.8|2211.5|2213.9|2213.6|2210.8|2210.5|423
1638277500000|2021-11-30 13:05:00|2211.6|2211.3|2212.4|2212.1|2212.5|2212.2|2208.9|2208.6|495
1638277800000|2021-11-30 13:10:00|2212.3|2212|2211.6|2211.3|2214|2213.7|2210.9|2210.6|558
1638278100000|2021-11-30 13:15:00|2211.5|2211.2|2214.8|2214.5|2215|2214.7|2210.6|2210.3|315
1638278400000|2021-11-30 13:20:00|2214.4|2214.1|2210.6|2210.3|2215.2|2214.9|2210.4|2210.1|510
1638278700000|2021-11-30 13:25:00|2210.4|2210.1|2209.9|2209.6|2212.6|2212.3|2209.4|2209.1|454
1638279000000|2021-11-30 13:30:00|2209.8|2209.5|2206.7|2206.4|2210.7|2210.4|2205.3|2205|940
1638279300000|2021-11-30 13:35:00|2206.5|2206.2|2209.9|2209.6|2211.3|2211|2205.4|2205.1|672
1638279600000|2021-11-30 13:40:00|2209.7|2209.4|2210.5|2210.2|2211.1|2210.8|2208.5|2208.2|617
1638279900000|2021-11-30 13:45:00|2210.2|2209.9|2211.8|2211.5|2212|2211.7|2209.5|2209.2|540
1638280200000|2021-11-30 13:50:00|2211.9|2211.6|2217.6|2217.3|2217.7|2217.4|2211.6|2211.3|836
1638280500000|2021-11-30 13:55:00|2217.5|2217.2|2220.9|2220.6|2222.3|2222|2216.9|2216.6|1422
1638280800000|2021-11-30 14:00:00|2221|2220.7|2218|2217.7|2221.4|2221.1|2216.4|2216.1|1004
1638281100000|2021-11-30 14:05:00|2218.1|2217.8|2220.6|2220.3|2223.4|2223.1|2218|2217.7|1083
1638281400000|2021-11-30 14:10:00|2220.7|2220.4|2217.7|2217.4|2222.4|2222.1|2216.5|2216.2|1219
1638281700000|2021-11-30 14:15:00|2217.6|2217.3|2220.2|2219.9|2220.5|2220.2|2215.1|2214.8|743
1638282000000|2021-11-30 14:20:00|2220.3|2220|2222.5|2222.2|2223.2|2222.9|2219.6|2219.3|815
1638282300000|2021-11-30 14:25:00|2222.3|2222|2222.7|2222.4|2226.3|2226|2222.2|2221.9|1756
1638282600000|2021-11-30 14:30:00|2222.9|2222.6|2234.1|2233.8|2234.4|2234.1|2222.9|2222.6|11303
1638282900000|2021-11-30 14:35:00|2234.3|2234|2222.5|2222.2|2234.8|2234.5|2220|2219.7|7968
1638283200000|2021-11-30 14:40:00|2222.9|2222.6|2230.7|2230.4|2232.7|2232.4|2222.8|2222.5|4215
1638283500000|2021-11-30 14:45:00|2230.3|2230|2220.5|2220.2|2232.5|2232.2|2220|2219.7|4747
1638283800000|2021-11-30 14:50:00|2220.9|2220.6|2223.5|2223.2|2223.9|2223.6|2217.3|2217|4854
1638284100000|2021-11-30 14:55:00|2223|2222.7|2222.2|2221.9|2230.8|2230.5|2221|2220.7|4344
1638284400000|2021-11-30 15:00:00|2222.3|2222|2225.1|2224.8|2227.3|2227|2220.6|2220.3|3678
1638284700000|2021-11-30 15:05:00|2224.7|2224.4|2228.8|2228.5|2231.6|2231.3|2222.8|2222.5|4344
1638285000000|2021-11-30 15:10:00|2228.5|2228.2|2220.2|2219.9|2229|2228.7|2220.2|2219.9|3193
1638285300000|2021-11-30 15:15:00|2220.4|2220.1|2220.3|2220|2225.9|2225.6|2219.6|2219.3|3652
1638285600000|2021-11-30 15:20:00|2220.5|2220.2|2216.3|2216|2222.1|2221.8|2214.4|2214.1|3620
1638285900000|2021-11-30 15:25:00|2216.1|2215.8|2221.8|2221.5|2222|2221.7|2215.7|2215.4|2676
1638286200000|2021-11-30 15:30:00|2221.6|2221.3|2230.1|2229.8|2230.8|2230.5|2220.9|2220.6|4238
1638286500000|2021-11-30 15:35:00|2230.2|2229.9|2226.1|2225.8|2234.1|2233.8|2224.8|2224.5|6177
1638286800000|2021-11-30 15:40:00|2226.2|2225.9|2221.2|2220.9|2228.2|2227.9|2220.4|2220.1|3358
1638287100000|2021-11-30 15:45:00|2221.6|2221.3|2213.2|2212.9|2221.9|2221.6|2213.2|2212.9|3830
1638287400000|2021-11-30 15:50:00|2213|2212.7|2205.8|2205.5|2215.4|2215.1|2205.1|2204.8|7893
1638287700000|2021-11-30 15:55:00|2205.7|2205.4|2196.8|2196.5|2206.2|2205.9|2196.6|2196.3|8680
1638288000000|2021-11-30 16:00:00|2196.9|2196.6|2199.2|2198.9|2201.4|2201.1|2191.8|2191.5|8877
1638288300000|2021-11-30 16:05:00|2198.8|2198.5|2198.1|2197.8|2201.3|2201|2196.4|2196.1|4759
1638288600000|2021-11-30 16:10:00|2198.8|2198.5|2208.4|2208.1|2208.5|2208.2|2195.6|2195.3|4733
1638288900000|2021-11-30 16:15:00|2208.3|2208|2209.4|2209.1|2212.1|2211.8|2206.8|2206.5|3893
1638289200000|2021-11-30 16:20:00|2209.3|2209|2199.3|2199|2212.5|2212.2|2199.2|2198.9|3458
1638289500000|2021-11-30 16:25:00|2199.1|2198.8|2202|2201.7|2203.8|2203.5|2198.4|2198.1|3656
1638289800000|2021-11-30 16:30:00|2201.5|2201.2|2192.9|2192.6|2203.5|2203.2|2192.8|2192.5|4256
1638290100000|2021-11-30 16:35:00|2193|2192.7|2195.4|2195.1|2196.7|2196.4|2191.1|2190.8|5278
1638290400000|2021-11-30 16:40:00|2194.6|2194.3|2188.9|2188.6|2195.9|2195.6|2186.7|2186.4|4502
1638290700000|2021-11-30 16:45:00|2188.7|2188.4|2186.3|2186|2190.1|2189.8|2182.5|2182.2|4980
1638291000000|2021-11-30 16:50:00|2186.2|2185.9|2184.8|2184.5|2188.8|2188.5|2183.8|2183.5|4568
1638291300000|2021-11-30 16:55:00|2184.9|2184.6|2193.5|2193.2|2193.6|2193.3|2184.2|2183.9|3875
1638291600000|2021-11-30 17:00:00|2193.3|2193|2182.2|2181.9|2193.3|2193|2181.5|2181.2|3899
1638291900000|2021-11-30 17:05:00|2182|2181.7|2177.6|2177.3|2184.4|2184.1|2177.3|2177|3850
1638292200000|2021-11-30 17:10:00|2177.7|2177.4|2178.2|2177.9|2183|2182.7|2174.3|2174|5770
1638292500000|2021-11-30 17:15:00|2178.3|2178|2187.2|2186.9|2187.5|2187.2|2177.5|2177.2|3996
1638292800000|2021-11-30 17:20:00|2187.3|2187|2189.9|2189.6|2190|2189.7|2183.7|2183.4|2930
1638293100000|2021-11-30 17:25:00|2189.8|2189.5|2190.2|2189.9|2190.6|2190.3|2187.4|2187.1|3438
1638293400000|2021-11-30 17:30:00|2189.7|2189.4|2191.3|2191|2193.1|2192.8|2186.9|2186.6|3176
1638293700000|2021-11-30 17:35:00|2191.4|2191.1|2188.8|2188.5|2193.3|2193|2188.6|2188.3|2334
1638294000000|2021-11-30 17:40:00|2189.2|2188.9|2192.2|2191.9|2193.1|2192.8|2185|2184.7|2435
1638294300000|2021-11-30 17:45:00|2191.7|2191.4|2185.8|2185.5|2192.9|2192.6|2185|2184.7|2509
1638294600000|2021-11-30 17:50:00|2185.9|2185.6|2186.7|2186.4|2190.5|2190.2|2185.4|2185.1|1905
1638294900000|2021-11-30 17:55:00|2186.8|2186.5|2184.9|2184.6|2188.5|2188.2|2181.8|2181.5|2347
1638295200000|2021-11-30 18:00:00|2185.1|2184.8|2179.6|2179.3|2186.4|2186.1|2178.3|2178|2943
1638295500000|2021-11-30 18:05:00|2179.7|2179.4|2180.8|2180.5|2183.9|2183.6|2178.9|2178.6|2373
1638295800000|2021-11-30 18:10:00|2180.9|2180.6|2179.3|2179|2181.9|2181.6|2178.4|2178.1|2070
1638296100000|2021-11-30 18:15:00|2179|2178.7|2180.9|2180.6|2185|2184.7|2178.9|2178.6|1879
1638296400000|2021-11-30 18:20:00|2181|2180.7|2186.6|2186.3|2186.8|2186.5|2177.7|2177.4|2137
1638296700000|2021-11-30 18:25:00|2186.1|2185.8|2183.3|2183|2186.1|2185.8|2182.7|2182.4|1574
1638297000000|2021-11-30 18:30:00|2183.5|2183.2|2187|2186.7|2188.5|2188.2|2182.2|2181.9|2619
1638297300000|2021-11-30 18:35:00|2186.9|2186.6|2191.9|2191.6|2192.6|2192.3|2186.4|2186.1|1830
1638297600000|2021-11-30 18:40:00|2192.1|2191.8|2190.8|2190.5|2192.3|2192|2188.8|2188.5|1105
1638297900000|2021-11-30 18:45:00|2190.7|2190.4|2190|2189.7|2192.1|2191.8|2189|2188.7|812
1638298200000|2021-11-30 18:50:00|2190.3|2190|2194.5|2194.2|2195|2194.7|2190|2189.7|2962
1638298500000|2021-11-30 18:55:00|2194.6|2194.3|2199.6|2199.3|2200.2|2199.9|2194.3|2194|4058
1638298800000|2021-11-30 19:00:00|2199|2198.7|2200.6|2200.3|2201.4|2201.1|2197.6|2197.3|2523
1638299100000|2021-11-30 19:05:00|2200.7|2200.4|2202.7|2202.4|2203|2202.7|2197.2|2196.9|2308
1638299400000|2021-11-30 19:10:00|2202.6|2202.3|2202.4|2202.1|2203.9|2203.6|2201.7|2201.4|2017
1638299700000|2021-11-30 19:15:00|2202.5|2202.2|2203.2|2202.9|2203.7|2203.4|2200.1|2199.8|2049
1638300000000|2021-11-30 19:20:00|2203.3|2203|2201.4|2201.1|2203.7|2203.4|2201|2200.7|1221
1638300300000|2021-11-30 19:25:00|2201.3|2201|2196.9|2196.6|2204.2|2203.9|2196.7|2196.4|2128
1638300600000|2021-11-30 19:30:00|2196.5|2196.2|2199.1|2198.8|2200.8|2200.5|2195.1|2194.8|1927
1638300900000|2021-11-30 19:35:00|2199.3|2199|2200|2199.7|2201.5|2201.2|2197.6|2197.3|1298
1638301200000|2021-11-30 19:40:00|2200.1|2199.8|2197.7|2197.4|2203.1|2202.8|2197.1|2196.8|4392
1638301500000|2021-11-30 19:45:00|2197.6|2197.3|2192.9|2192.6|2198.2|2197.9|2192.8|2192.5|2818
1638301800000|2021-11-30 19:50:00|2193.2|2192.9|2195|2194.7|2196.1|2195.8|2192|2191.7|2149
1638302100000|2021-11-30 19:55:00|2195.3|2195|2197|2196.7|2197.1|2196.8|2193.5|2193.2|1879
1638302400000|2021-11-30 20:00:00|2196.5|2196.2|2200.6|2200.3|2201.2|2200.9|2195|2194.7|2031
1638302700000|2021-11-30 20:05:00|2200.9|2200.6|2199.3|2199|2203.7|2203.4|2198.9|2198.6|2298
1638303000000|2021-11-30 20:10:00|2199.6|2199.3|2198.3|2198|2202.4|2202.1|2197.9|2197.6|2000
1638303300000|2021-11-30 20:15:00|2198.4|2198.1|2202.6|2202.3|2203.2|2202.9|2198.1|2197.8|2127
1638303600000|2021-11-30 20:20:00|2202.2|2201.9|2203.2|2202.9|2206.1|2205.8|2201.1|2200.8|3249
1638303900000|2021-11-30 20:25:00|2203.3|2203|2201.3|2201|2203.9|2203.6|2199.7|2199.4|2029
1638304200000|2021-11-30 20:30:00|2201.1|2200.8|2209.3|2209|2210.6|2210.3|2200.8|2200.5|3833
1638304500000|2021-11-30 20:35:00|2209.4|2209.1|2207.7|2207.4|2210|2209.7|2205.3|2205|2393
1638304800000|2021-11-30 20:40:00|2207.6|2207.3|2211.9|2211.6|2212.3|2212|2206.9|2206.6|2153
1638305100000|2021-11-30 20:45:00|2211.8|2211.5|2209|2208.7|2215|2214.7|2208.5|2208.2|3934
1638305400000|2021-11-30 20:50:00|2208.6|2208.3|2199.4|2199.1|2208.6|2208.3|2197.9|2197.6|6514
1638305700000|2021-11-30 20:55:00|2199.6|2199.3|2196.7|2196.4|2203.3|2203|2196.7|2196.4|28156
1638306000000|2021-11-30 21:00:00|2197.1|2196.8|2213.7|2213.4|2213.9|2213.6|2197.1|2196.8|9666
1638306300000|2021-11-30 21:05:00|2213.6|2213.3|2209|2208.7|2214.4|2214.1|2208.5|2208.2|2983
1638306600000|2021-11-30 21:10:00|2209.2|2208.9|2208.7|2208.4|2211.5|2211.2|2208.5|2208.2|1676
1638306900000|2021-11-30 21:15:00|2208.8|2208.5|2210.6|2210.3|2210.9|2210.6|2207.9|2207.6|689
1638307200000|2021-11-30 21:20:00|2210.5|2210.2|2210|2209.7|2212.4|2212.1|2209.4|2209.1|573
1638307500000|2021-11-30 21:25:00|2209.9|2209.6|2210.9|2210.6|2211|2210.7|2209.2|2208.9|339
1638307800000|2021-11-30 21:30:00|2211|2210.7|2211.3|2211|2212.2|2211.9|2210.6|2210.3|345
1638308100000|2021-11-30 21:35:00|2211.2|2210.9|2212.9|2212.6|2212.9|2212.6|2210.9|2210.6|204
1638308400000|2021-11-30 21:40:00|2213|2212.7|2212.6|2212.3|2213.8|2213.5|2212.4|2212.1|131
1638308700000|2021-11-30 21:45:00|2212.7|2212.4|2215.3|2215|2215.8|2215.5|2212.7|2212.4|337
1638309000000|2021-11-30 21:50:00|2215.4|2215.1|2213.7|2213.4|2215.7|2215.4|2213.7|2213.4|173
1638309300000|2021-11-30 21:55:00|2213.9|2213.6|2215.2|2214.4|2215.4|2215.1|2213.6|2213.3|347
1638309600000|2021-11-30 22:00:00|2215.1|2214.3|2214.9|2214.1|2215.1|2214.3|2214.9|2214.1|0
1638309900000|2021-11-30 22:05:00|2215|2214.2|2215|2214.2|2215|2214.2|2214.9|2214.1|0
1638310200000|2021-11-30 22:10:00|2214.9|2214.1|2215|2214.2|2215|2214.2|2214.8|2214|0
1638310500000|2021-11-30 22:15:00|2214.9|2214.1|2214.9|2214.1|2214.9|2214.1|2214.8|2214|0
1638310800000|2021-11-30 22:20:00|2214.8|2214|2214.9|2214.1|2214.9|2214.1|2214.7|2213.9|0
1638311100000|2021-11-30 22:25:00|2214.8|2214|2214.7|2213.9|2214.8|2214|2214.6|2213.8|0
1638311400000|2021-11-30 22:30:00|2214.8|2214|2214.8|2214|2214.8|2214|2214.6|2213.8|0
1638311700000|2021-11-30 22:35:00|2214.7|2213.9|2214.6|2213.8|2214.8|2214|2214.5|2213.7|0
1638312000000|2021-11-30 22:40:00|2214.5|2213.7|2214.7|2213.9|2214.9|2214.1|2214.5|2213.7|0
1638312300000|2021-11-30 22:45:00|2214.6|2213.8|2214.7|2213.9|2214.8|2214|2214.6|2213.8|0
1638312600000|2021-11-30 22:50:00|2214.6|2213.8|2214.7|2213.9|2214.8|2214|2214.3|2213.5|0
1638312900000|2021-11-30 22:55:00|2214.6|2213.8|2214.9|2214.1|2215|2214.2|2214.2|2213.4|0
1638313200000|2021-11-30 23:00:00|2215.8|2215|2220.2|2219.9|2223.4|2223.1|2215.4|2215|581
1638313500000|2021-11-30 23:05:00|2220.3|2220|2218.4|2218.1|2220.6|2220.3|2217.9|2217.6|223
1638313800000|2021-11-30 23:10:00|2218.5|2218.2|2218.8|2218.5|2219.1|2218.8|2217.2|2216.9|124
1638314100000|2021-11-30 23:15:00|2218.9|2218.6|2218.5|2218.2|2220.5|2220.2|2218|2217.7|171
1638314400000|2021-11-30 23:20:00|2219.8|2219.5|2218.9|2218.6|2220|2219.7|2217.8|2217.5|181
1638314700000|2021-11-30 23:25:00|2219|2218.7|2219.8|2219.5|2220.9|2220.6|2218.9|2218.6|149
1638315000000|2021-11-30 23:30:00|2220|2219.7|2220|2219.7|2221.9|2221.6|2219.9|2219.6|109
1638315300000|2021-11-30 23:35:00|2220.3|2220|2218.4|2218.1|2220.6|2220.3|2218.1|2217.8|101
1638315600000|2021-11-30 23:40:00|2218.5|2218.2|2214.9|2214.6|2218.7|2218.4|2214.7|2214.4|213
1638315900000|2021-11-30 23:45:00|2215|2214.7|2214.2|2213.9|2218.9|2218.6|2213.1|2212.8|203
1638316200000|2021-11-30 23:50:00|2214.6|2214.3|2216.3|2216|2217.9|2217.6|2214.5|2214.2|144
1638316500000|2021-11-30 23:55:00|2216.4|2216.1|2216.9|2216.6|2217.1|2216.8|2214.9|2214.6|76
1638316800000|2021-12-01 00:00:00|2216.7|2216.4|2220.8|2220.5|2220.9|2220.6|2216.7|2216.4|197
1638317100000|2021-12-01 00:05:00|2220.9|2220.6|2219.2|2218.9|2222.4|2222.1|2219|2218.7|181
1638317400000|2021-12-01 00:10:00|2219.3|2219|2216.8|2216.5|2220.7|2220.4|2216.2|2215.9|120
1638317700000|2021-12-01 00:15:00|2216.3|2216|2207.8|2207.5|2216.3|2216|2207.3|2207|659
1638318000000|2021-12-01 00:20:00|2207.9|2207.6|2210.9|2210.6|2211|2210.7|2207.1|2206.8|267
1638318300000|2021-12-01 00:25:00|2210.8|2210.5|2209.5|2209.2|2211.4|2211.1|2206.2|2205.9|315
1638318600000|2021-12-01 00:30:00|2209.8|2209.5|2209.8|2209.5|2211.5|2211.2|2208.3|2208|229
1638318900000|2021-12-01 00:35:00|2209.7|2209.4|2207.9|2207.6|2210.1|2209.8|2205.2|2204.9|444
1638319200000|2021-12-01 00:40:00|2208|2207.7|2211.6|2211.3|2212.6|2212.3|2207.9|2207.6|304
1638319500000|2021-12-01 00:45:00|2211.5|2211.2|2213.7|2213.4|2214.9|2214.6|2211.5|2211.2|380
1638319800000|2021-12-01 00:50:00|2213.6|2213.3|2212.9|2212.6|2214.2|2213.9|2212.5|2212.2|119
1638320100000|2021-12-01 00:55:00|2213.1|2212.8|2211.5|2211.2|2213.8|2213.5|2210.2|2209.9|274
1638320400000|2021-12-01 01:00:00|2211.4|2211.1|2210.7|2210.4|2211.4|2211.1|2206|2205.7|353
1638320700000|2021-12-01 01:05:00|2210.8|2210.5|2213.5|2213.2|2214.8|2214.5|2210.5|2210.2|259
1638321000000|2021-12-01 01:10:00|2213.4|2213.1|2216.4|2216.1|2217.7|2217.4|2212.9|2212.6|377
1638321300000|2021-12-01 01:15:00|2216.3|2216|2218.8|2218.5|2219.3|2219|2215.4|2215.1|309
1638321600000|2021-12-01 01:20:00|2218.7|2218.4|2217.5|2217.2|2219.9|2219.6|2216.9|2216.6|157
1638321900000|2021-12-01 01:25:00|2217.4|2217.1|2219.1|2218.8|2219.3|2219|2216.4|2216.1|127
1638322200000|2021-12-01 01:30:00|2218.8|2218.5|2218.2|2217.9|2219.7|2219.4|2215.7|2215.4|187
1638322500000|2021-12-01 01:35:00|2218.3|2218|2219.4|2219.1|2219.7|2219.4|2218.2|2217.9|125
1638322800000|2021-12-01 01:40:00|2219.5|2219.2|2220.2|2219.9|2220.7|2220.4|2216.9|2216.6|189
1638323100000|2021-12-01 01:45:00|2220.1|2219.8|2220.3|2220|2221.3|2221|2219.4|2219.1|213
1638323400000|2021-12-01 01:50:00|2220.2|2219.9|2223.3|2223|2225.2|2224.9|2219.7|2219.4|477
1638323700000|2021-12-01 01:55:00|2223.4|2223.1|2222.6|2222.3|2223.8|2223.5|2221.6|2221.3|356
1638324000000|2021-12-01 02:00:00|2222.7|2222.4|2225.2|2224.9|2226.2|2225.9|2222|2221.7|406
1638324300000|2021-12-01 02:05:00|2225.3|2225|2225.3|2225|2226.3|2226|2224.3|2224|227
1638324600000|2021-12-01 02:10:00|2225.4|2225.1|2224.6|2224.3|2226|2225.7|2224.5|2224.2|134
1638324900000|2021-12-01 02:15:00|2224.8|2224.5|2225.4|2225.1|2226.2|2225.9|2224.3|2224|165
1638325200000|2021-12-01 02:20:00|2225.3|2225|2224.5|2224.2|2225.7|2225.4|2224|2223.7|136
1638325500000|2021-12-01 02:25:00|2224.6|2224.3|2226|2225.7|2226.4|2226.1|2224|2223.7|178
1638325800000|2021-12-01 02:30:00|2226.1|2225.8|2225.7|2225.4|2227.7|2227.4|2225.3|2225|227
1638326100000|2021-12-01 02:35:00|2225.9|2225.6|2227.2|2226.9|2227.2|2226.9|2225.8|2225.5|69
1638326400000|2021-12-01 02:40:00|2227.1|2226.8|2226.9|2226.6|2227.4|2227.1|2226.3|2226|61
1638326700000|2021-12-01 02:45:00|2227|2226.7|2225.7|2225.4|2227|2226.7|2225.6|2225.3|107
1638327000000|2021-12-01 02:50:00|2225.6|2225.3|2227.2|2226.9|2227.2|2226.9|2225.5|2225.2|65
1638327300000|2021-12-01 02:55:00|2227.1|2226.8|2227.1|2226.8|2227.4|2227.1|2226.9|2226.6|63
1638327600000|2021-12-01 03:00:00|2227|2226.7|2226.6|2226.3|2227.3|2227|2226|2225.7|56
1638327900000|2021-12-01 03:05:00|2226.5|2226.2|2225.3|2225|2226.6|2226.3|2225.1|2224.8|86
1638328200000|2021-12-01 03:10:00|2225.2|2224.9|2225.7|2225.4|2225.8|2225.5|2224.7|2224.4|77
1638328500000|2021-12-01 03:15:00|2225.9|2225.6|2226.8|2226.5|2227.1|2226.8|2225.9|2225.6|94
1638328800000|2021-12-01 03:20:00|2226.9|2226.6|2226.3|2226|2227|2226.7|2225.2|2224.9|65
1638329100000|2021-12-01 03:25:00|2226.2|2225.9|2226.8|2226.5|2227.2|2226.9|2226.1|2225.8|55
1638329400000|2021-12-01 03:30:00|2226.9|2226.6|2226.5|2226.2|2226.9|2226.6|2225.7|2225.4|65
1638329700000|2021-12-01 03:35:00|2226.6|2226.3|2225.9|2225.6|2227.3|2227|2225.8|2225.5|79
1638330000000|2021-12-01 03:40:00|2226.2|2225.9|2222.5|2222.2|2226.3|2226|2221.9|2221.6|318
1638330300000|2021-12-01 03:45:00|2222.6|2222.3|2223.3|2223|2224.7|2224.4|2222|2221.7|304
1638330600000|2021-12-01 03:50:00|2223.4|2223.1|2224.7|2224.4|2225|2224.7|2223.4|2223.1|58
1638330900000|2021-12-01 03:55:00|2224.8|2224.5|2225.4|2225.1|2225.4|2225.1|2224.2|2223.9|42
1638331200000|2021-12-01 04:00:00|2225.7|2225.4|2227|2226.7|2227.2|2226.9|2225.7|2225.4|92
1638331500000|2021-12-01 04:05:00|2226.9|2226.6|2226.7|2226.4|2227.1|2226.8|2226.1|2225.8|58
1638331800000|2021-12-01 04:10:00|2226.8|2226.5|2227.2|2226.9|2227.3|2227|2226.3|2226|48
1638332100000|2021-12-01 04:15:00|2227.3|2227|2226.8|2226.5|2227.3|2227|2226.7|2226.4|86
1638332400000|2021-12-01 04:20:00|2226.7|2226.4|2226.9|2226.6|2227.4|2227.1|2226.6|2226.3|32
1638332700000|2021-12-01 04:25:00|2226.8|2226.5|2227.5|2227.2|2227.8|2227.5|2226.7|2226.4|150
1638333000000|2021-12-01 04:30:00|2227.6|2227.3|2228.3|2228|2228.8|2228.5|2227.5|2227.2|618
1638333300000|2021-12-01 04:35:00|2228.2|2227.9|2230.5|2230.2|2230.7|2230.4|2227.9|2227.6|175
1638333600000|2021-12-01 04:40:00|2230.6|2230.3|2230.8|2230.5|2231.4|2231.1|2229.6|2229.3|215
1638333900000|2021-12-01 04:45:00|2230.6|2230.3|2230.6|2230.3|2232|2231.7|2230.3|2230|160
1638334200000|2021-12-01 04:50:00|2230.7|2230.4|2229.8|2229.5|2230.7|2230.4|2229.4|2229.1|42
1638334500000|2021-12-01 04:55:00|2229.9|2229.6|2230.2|2229.9|2230.8|2230.5|2229.2|2228.9|81
1638334800000|2021-12-01 05:00:00|2230.1|2229.8|2228.7|2228.4|2230.7|2230.4|2227.9|2227.6|143
1638335100000|2021-12-01 05:05:00|2228.8|2228.5|2228.6|2228.3|2229.5|2229.2|2228.3|2228|29
1638335400000|2021-12-01 05:10:00|2228.9|2228.6|2228.1|2227.8|2228.9|2228.6|2227.6|2227.3|34
1638335700000|2021-12-01 05:15:00|2228|2227.7|2228.8|2228.5|2229.2|2228.9|2228|2227.7|40
1638336000000|2021-12-01 05:20:00|2228.9|2228.6|2230.9|2230.6|2230.9|2230.6|2228.9|2228.6|69
1638336300000|2021-12-01 05:25:00|2231|2230.7|2230.4|2230.1|2231.1|2230.8|2229.7|2229.4|112
1638336600000|2021-12-01 05:30:00|2230.3|2230|2229|2228.7|2230.7|2230.4|2229|2228.7|106
1638336900000|2021-12-01 05:35:00|2229.1|2228.8|2231|2230.7|2231.1|2230.8|2229|2228.7|67
1638337200000|2021-12-01 05:40:00|2231.1|2230.8|2230|2229.7|2231.3|2231|2229.6|2229.3|43
1638337500000|2021-12-01 05:45:00|2230.1|2229.8|2229.3|2229|2230.4|2230.1|2229|2228.7|24
1638337800000|2021-12-01 05:50:00|2229.2|2228.9|2228.6|2228.3|2229.8|2229.5|2227.9|2227.6|222
1638338100000|2021-12-01 05:55:00|2228.8|2228.5|2229|2228.7|2229.8|2229.5|2228.2|2227.9|67
1638338400000|2021-12-01 06:00:00|2229.1|2228.8|2227.7|2227.4|2230.1|2229.8|2227|2226.7|120
1638338700000|2021-12-01 06:05:00|2227.6|2227.3|2230.9|2230.6|2231.3|2231|2227.6|2227.3|113
1638339000000|2021-12-01 06:10:00|2231.1|2230.8|2233.3|2233|2234.1|2233.8|2230.9|2230.6|246
1638339300000|2021-12-01 06:15:00|2233.4|2233.1|2232.1|2231.8|2234.2|2233.9|2232|2231.7|131
1638339600000|2021-12-01 06:20:00|2232.2|2231.9|2233.6|2233.3|2234.1|2233.8|2232.2|2231.9|161
1638339900000|2021-12-01 06:25:00|2233.5|2233.2|2233.8|2233.5|2233.9|2233.6|2231.7|2231.4|57
1638340200000|2021-12-01 06:30:00|2234|2233.7|2233.4|2233.1|2234.3|2234|2233.1|2232.8|80
1638340500000|2021-12-01 06:35:00|2233.5|2233.2|2233.3|2233|2233.9|2233.6|2232.3|2232|65
1638340800000|2021-12-01 06:40:00|2233.2|2232.9|2229.5|2229.2|2233.2|2232.9|2229.3|2229|188
1638341100000|2021-12-01 06:45:00|2229.7|2229.4|2229.2|2228.9|2230.4|2230.1|2228.7|2228.4|99
1638341400000|2021-12-01 06:50:00|2229.3|2229|2229.3|2229|2230.9|2230.6|2229.1|2228.8|33
1638341700000|2021-12-01 06:55:00|2229.4|2229.1|2230.7|2230.4|2231.4|2231.1|2229.3|2229|65
1638342000000|2021-12-01 07:00:00|2230.3|2230|2228.8|2228.5|2233.2|2232.9|2228.8|2228.5|289
1638342300000|2021-12-01 07:05:00|2228.4|2228.1|2230.1|2229.8|2232.4|2232.1|2227.4|2227.1|155
1638342600000|2021-12-01 07:10:00|2230|2229.7|2231|2230.7|2231.9|2231.6|2230|2229.7|111
1638342900000|2021-12-01 07:15:00|2230.9|2230.6|2229.9|2229.6|2232.1|2231.8|2229.7|2229.4|44
1638343200000|2021-12-01 07:20:00|2229.8|2229.5|2228.1|2227.8|2230.3|2230|2227.4|2227.1|101
1638343500000|2021-12-01 07:25:00|2228|2227.7|2227.9|2227.6|2228.7|2228.4|2226.6|2226.3|123
1638343800000|2021-12-01 07:30:00|2227.8|2227.5|2226.2|2225.9|2228.7|2228.4|2225.9|2225.6|90
1638344100000|2021-12-01 07:35:00|2226.4|2226.1|2226.6|2226.3|2228.4|2228.1|2225.5|2225.2|93
1638344400000|2021-12-01 07:40:00|2226.5|2226.2|2230.9|2230.6|2230.9|2230.6|2226.4|2226.1|91
1638344700000|2021-12-01 07:45:00|2230.8|2230.5|2230.5|2230.2|2231.3|2231|2229|2228.7|82
1638345000000|2021-12-01 07:50:00|2230.7|2230.4|2229.5|2229.2|2230.7|2230.4|2229|2228.7|65
1638345300000|2021-12-01 07:55:00|2229.4|2229.1|2228.9|2228.6|2229.6|2229.3|2227.8|2227.5|83
1638345600000|2021-12-01 08:00:00|2227.8|2227.5|2230.3|2230|2230.7|2230.4|2225.1|2224.8|620
1638345900000|2021-12-01 08:05:00|2230.4|2230.1|2228.9|2228.6|2231|2230.7|2227.4|2227.1|223
1638346200000|2021-12-01 08:10:00|2229|2228.7|2227.2|2226.9|2229.3|2229|2226.1|2225.8|450
1638346500000|2021-12-01 08:15:00|2227.1|2226.8|2230.2|2229.9|2230.9|2230.6|2226.3|2226|237
1638346800000|2021-12-01 08:20:00|2230.3|2230|2228.4|2228.1|2230.5|2230.2|2227.5|2227.2|130
1638347100000|2021-12-01 08:25:00|2228.3|2228|2225.1|2224.8|2229|2228.7|2225.1|2224.8|274
1638347400000|2021-12-01 08:30:00|2225|2224.7|2224.2|2223.9|2225.1|2224.8|2221.1|2220.8|659
1638347700000|2021-12-01 08:35:00|2224.3|2224|2223.1|2222.8|2224.9|2224.6|2221.6|2221.3|434
1638348000000|2021-12-01 08:40:00|2222.9|2222.6|2220.3|2220|2223.6|2223.3|2219.1|2218.8|398
1638348300000|2021-12-01 08:45:00|2220.1|2219.8|2221.5|2221.2|2222|2221.7|2219.6|2219.3|306
1638348600000|2021-12-01 08:50:00|2221.7|2221.4|2224.4|2224.1|2225.4|2225.1|2220.3|2220|344
1638348900000|2021-12-01 08:55:00|2224.5|2224.2|2227.3|2227|2227.7|2227.4|2223.3|2223|699
1638349200000|2021-12-01 09:00:00|2227.1|2226.8|2229.5|2229.2|2229.5|2229.2|2226.4|2226.1|804
1638349500000|2021-12-01 09:05:00|2229.4|2229.1|2237.6|2237.3|2238.4|2238.1|2229.3|2229|1300
1638349800000|2021-12-01 09:10:00|2237.4|2237.1|2236.7|2236.4|2239.4|2239.1|2235.8|2235.5|650
1638350100000|2021-12-01 09:15:00|2237|2236.7|2237.8|2237.5|2239|2238.7|2236.2|2235.9|212
1638350400000|2021-12-01 09:20:00|2237.7|2237.4|2237.6|2237.3|2240.2|2239.9|2237.1|2236.8|229
1638350700000|2021-12-01 09:25:00|2237.5|2237.2|2238.9|2238.6|2238.9|2238.6|2237.1|2236.8|155
1638351000000|2021-12-01 09:30:00|2238.8|2238.5|2243.1|2242.8|2243.1|2242.8|2238.1|2237.8|444
1638351300000|2021-12-01 09:35:00|2243|2242.7|2248.3|2248|2248.3|2248|2243|2242.7|624
1638351600000|2021-12-01 09:40:00|2248.5|2248.2|2250.8|2250.5|2251.3|2251|2248|2247.7|877
1638351900000|2021-12-01 09:45:00|2250.9|2250.6|2251|2250.7|2251.5|2251.2|2248.1|2247.8|905
1638352200000|2021-12-01 09:50:00|2250.9|2250.6|2248.7|2248.4|2251.1|2250.8|2248|2247.7|160
1638352500000|2021-12-01 09:55:00|2248.6|2248.3|2248.1|2247.8|2248.9|2248.6|2246.9|2246.6|259
1638352800000|2021-12-01 10:00:00|2248.4|2248.1|2247.5|2247.2|2248.6|2248.3|2247.1|2246.8|208
1638353100000|2021-12-01 10:05:00|2247.6|2247.3|2246|2245.7|2248|2247.7|2244.7|2244.4|245
1638353400000|2021-12-01 10:10:00|2246.1|2245.8|2244.7|2244.4|2246.6|2246.3|2244.4|2244.1|146
1638353700000|2021-12-01 10:15:00|2244.6|2244.3|2245.3|2245|2245.6|2245.3|2243.4|2243.1|351
1638354000000|2021-12-01 10:20:00|2245.2|2244.9|2243.3|2243|2245.2|2244.9|2243|2242.7|116
1638354300000|2021-12-01 10:25:00|2243.2|2242.9|2243.9|2243.6|2245.1|2244.8|2243.2|2242.9|203
1638354600000|2021-12-01 10:30:00|2243.8|2243.5|2244|2243.7|2245.4|2245.1|2242.9|2242.6|394
1638354900000|2021-12-01 10:35:00|2243.9|2243.6|2245.3|2245|2246|2245.7|2243.8|2243.5|208
1638355200000|2021-12-01 10:40:00|2245.4|2245.1|2244.3|2244|2245.5|2245.2|2243.9|2243.6|47
1638355500000|2021-12-01 10:45:00|2244.2|2243.9|2246.8|2246.5|2247.5|2247.2|2244|2243.7|103
1638355800000|2021-12-01 10:50:00|2246.7|2246.4|2247.7|2247.4|2248.1|2247.8|2245|2244.7|137
1638356100000|2021-12-01 10:55:00|2247.1|2246.8|2247.5|2247.2|2247.5|2247.2|2246.3|2246|80
1638356400000|2021-12-01 11:00:00|2247.7|2247.4|2244.4|2244.1|2248.2|2247.9|2244.2|2243.9|138
1638356700000|2021-12-01 11:05:00|2244.5|2244.2|2246.2|2245.9|2247.2|2246.9|2244.4|2244.1|197
1638357000000|2021-12-01 11:10:00|2246.1|2245.8|2243.8|2243.5|2246.4|2246.1|2243.8|2243.5|106
1638357300000|2021-12-01 11:15:00|2243.7|2243.4|2242.9|2242.6|2244.2|2243.9|2241|2240.7|600
1638357600000|2021-12-01 11:20:00|2242.8|2242.5|2243.2|2242.9|2244.8|2244.5|2242.8|2242.5|258
1638357900000|2021-12-01 11:25:00|2243.1|2242.8|2245|2244.7|2245.1|2244.8|2242.7|2242.4|266
1638358200000|2021-12-01 11:30:00|2245.1|2244.8|2244.1|2243.8|2246|2245.7|2243.8|2243.5|317
1638358500000|2021-12-01 11:35:00|2243.9|2243.6|2243.3|2243|2245.3|2245|2243.1|2242.8|209
1638358800000|2021-12-01 11:40:00|2243.6|2243.3|2244.6|2244.3|2244.7|2244.4|2243.4|2243.1|131
1638359100000|2021-12-01 11:45:00|2244.3|2244|2245|2244.7|2245.7|2245.4|2243.9|2243.6|300
1638359400000|2021-12-01 11:50:00|2244.9|2244.6|2246|2245.7|2246.4|2246.1|2244.1|2243.8|491
1638359700000|2021-12-01 11:55:00|2245.9|2245.6|2245.9|2245.6|2246.6|2246.3|2245.2|2244.9|286
1638360000000|2021-12-01 12:00:00|2245.6|2245.3|2241.2|2240.9|2246.7|2246.4|2241.2|2240.9|832
1638360300000|2021-12-01 12:05:00|2241.3|2241|2240.3|2240|2242|2241.7|2240|2239.7|511
1638360600000|2021-12-01 12:10:00|2240.2|2239.9|2241.4|2241.1|2241.5|2241.2|2240|2239.7|243
1638360900000|2021-12-01 12:15:00|2241.3|2241|2244.8|2244.5|2246.7|2246.4|2239.9|2239.6|811
1638361200000|2021-12-01 12:20:00|2244.7|2244.4|2246.3|2246|2248.2|2247.9|2244.7|2244.4|671
1638361500000|2021-12-01 12:25:00|2246.1|2245.8|2245.4|2245.1|2246.1|2245.8|2244.4|2244.1|356
1638361800000|2021-12-01 12:30:00|2245.3|2245|2242.8|2242.5|2246.8|2246.5|2242.4|2242.1|611
1638362100000|2021-12-01 12:35:00|2242.9|2242.6|2242.7|2242.4|2244.3|2244|2241.6|2241.3|691
1638362400000|2021-12-01 12:40:00|2242.9|2242.6|2245.6|2245.3|2247|2246.7|2242.5|2242.2|425
1638362700000|2021-12-01 12:45:00|2245.5|2245.2|2244.2|2243.9|2246|2245.7|2244.2|2243.9|253
1638363000000|2021-12-01 12:50:00|2244.1|2243.8|2245.1|2244.8|2246.7|2246.4|2244.1|2243.8|497
1638363300000|2021-12-01 12:55:00|2245|2244.7|2242.3|2242|2245.4|2245.1|2242.2|2241.9|319
1638363600000|2021-12-01 13:00:00|2242.4|2242.1|2241.7|2241.4|2243.5|2243.2|2240.1|2239.8|812
1638363900000|2021-12-01 13:05:00|2241.8|2241.5|2240.9|2240.6|2241.9|2241.6|2240|2239.7|530
1638364200000|2021-12-01 13:10:00|2241|2240.7|2239.3|2239|2241.7|2241.4|2238.1|2237.8|489
1638364500000|2021-12-01 13:15:00|2239.4|2239.1|2243.4|2243.1|2245.6|2245.3|2239.4|2239.1|671
1638364800000|2021-12-01 13:20:00|2243.5|2243.2|2240.4|2240.1|2243.5|2243.2|2239.3|2239|612
1638365100000|2021-12-01 13:25:00|2240.3|2240|2241.7|2241.4|2243.6|2243.3|2239.4|2239.1|787
1638365400000|2021-12-01 13:30:00|2241.8|2241.5|2248.6|2248.3|2249|2248.7|2241.2|2240.9|1271
1638365700000|2021-12-01 13:35:00|2248.5|2248.2|2248.3|2248|2249|2248.7|2247|2246.7|529
1638366000000|2021-12-01 13:40:00|2248.6|2248.3|2252.9|2252.6|2253.6|2253.3|2248.3|2248|1240
1638366300000|2021-12-01 13:45:00|2252.4|2252.1|2252|2251.7|2254.4|2254.1|2251.6|2251.3|975
1638366600000|2021-12-01 13:50:00|2251.6|2251.3|2255.5|2255.2|2257.6|2257.3|2251.4|2251.1|2440
1638366900000|2021-12-01 13:55:00|2255.4|2255.1|2255.3|2255|2256.7|2256.4|2252.9|2252.6|1647
1638367200000|2021-12-01 14:00:00|2255.2|2254.9|2252.4|2252.1|2256.6|2256.3|2252.1|2251.8|859
1638367500000|2021-12-01 14:05:00|2252.5|2252.2|2252.2|2251.9|2254|2253.7|2251.8|2251.5|1163
1638367800000|2021-12-01 14:10:00|2252.1|2251.8|2251.3|2251|2252.6|2252.3|2250.3|2250|982
1638368100000|2021-12-01 14:15:00|2251.5|2251.2|2249.4|2249.1|2252.1|2251.8|2249.2|2248.9|743
1638368400000|2021-12-01 14:20:00|2249.6|2249.3|2248.9|2248.6|2251.1|2250.8|2248.1|2247.8|1126
1638368700000|2021-12-01 14:25:00|2249.2|2248.9|2247.4|2247.1|2249.6|2249.3|2246.6|2246.3|1458
1638369000000|2021-12-01 14:30:00|2247|2246.7|2238.5|2238.2|2247|2246.7|2233.9|2233.6|12429
1638369300000|2021-12-01 14:35:00|2238.4|2238.1|2234.2|2233.9|2239.9|2239.6|2233.9|2233.6|6171
1638369600000|2021-12-01 14:40:00|2233.9|2233.6|2235.4|2235.1|2240|2239.7|2232.8|2232.5|4831
1638369900000|2021-12-01 14:45:00|2235.1|2234.8|2235|2234.7|2238.9|2238.6|2234.2|2233.9|4989
1638370200000|2021-12-01 14:50:00|2234.3|2234|2234.2|2233.9|2238.2|2237.9|2233.4|2233.1|3487
1638370500000|2021-12-01 14:55:00|2234|2233.7|2242.9|2242.6|2243|2242.7|2234|2233.7|2812
1638370800000|2021-12-01 15:00:00|2243|2242.7|2245.5|2245.2|2251.5|2251.2|2243|2242.7|3683
1638371100000|2021-12-01 15:05:00|2246|2245.7|2252.3|2252|2252.4|2252.1|2246|2245.7|2992
1638371400000|2021-12-01 15:10:00|2252.4|2252.1|2249.3|2249|2253.9|2253.6|2246.2|2245.9|5503
1638371700000|2021-12-01 15:15:00|2249.8|2249.5|2249.5|2249.2|2251.8|2251.5|2248|2247.7|2428
1638372000000|2021-12-01 15:20:00|2249.8|2249.5|2249.9|2249.6|2251.8|2251.5|2245.1|2244.8|3064
1638372300000|2021-12-01 15:25:00|2249.8|2249.5|2246.2|2245.9|2252.5|2252.2|2246.2|2245.9|2188
1638372600000|2021-12-01 15:30:00|2246.3|2246|2243.9|2243.6|2250.7|2250.4|2243.7|2243.4|2360
1638372900000|2021-12-01 15:35:00|2244|2243.7|2235.1|2234.8|2245.6|2245.3|2235.1|2234.8|3060
1638373200000|2021-12-01 15:40:00|2235.2|2234.9|2240.3|2240|2241.6|2241.3|2232.3|2232|3391
1638373500000|2021-12-01 15:45:00|2240.4|2240.1|2246.9|2246.6|2247.2|2246.9|2239.9|2239.6|2445
1638373800000|2021-12-01 15:50:00|2246.8|2246.5|2247.8|2247.5|2250.5|2250.2|2246.8|2246.5|2302
1638374100000|2021-12-01 15:55:00|2247.7|2247.4|2249.8|2249.5|2250.2|2249.9|2245|2244.7|2396
1638374400000|2021-12-01 16:00:00|2250|2249.7|2250.5|2250.2|2253.1|2252.8|2248.9|2248.6|2636
1638374700000|2021-12-01 16:05:00|2250.4|2250.1|2251.7|2251.4|2251.9|2251.6|2248.1|2247.8|1663
1638375000000|2021-12-01 16:10:00|2251.6|2251.3|2254.5|2254.2|2254.8|2254.5|2251|2250.7|2869
1638375300000|2021-12-01 16:15:00|2254.4|2254.1|2255.4|2255.1|2256.8|2256.5|2251.7|2251.4|1914
1638375600000|2021-12-01 16:20:00|2255.1|2254.8|2253.8|2253.5|2256.4|2256.1|2253.2|2252.9|2181
1638375900000|2021-12-01 16:25:00|2253.7|2253.4|2250.8|2250.5|2255|2254.7|2250.4|2250.1|2232
1638376200000|2021-12-01 16:30:00|2251.2|2250.9|2248.1|2247.8|2252.8|2252.5|2246.6|2246.3|2506
1638376500000|2021-12-01 16:35:00|2248|2247.7|2245.6|2245.3|2248.5|2248.2|2245|2244.7|2332
1638376800000|2021-12-01 16:40:00|2245.8|2245.5|2241.5|2241.2|2246.7|2246.4|2241.4|2241.1|2134
1638377100000|2021-12-01 16:45:00|2241.4|2241.1|2235.8|2235.5|2241.4|2241.1|2234.7|2234.4|3411
1638377400000|2021-12-01 16:50:00|2235.1|2234.8|2229.9|2229.6|2235.5|2235.2|2229.8|2229.5|2887
1638377700000|2021-12-01 16:55:00|2229.8|2229.5|2227.1|2226.8|2230.4|2230.1|2222.6|2222.3|4693
1638378000000|2021-12-01 17:00:00|2227|2226.7|2230.6|2230.3|2231.2|2230.9|2224.7|2224.4|3268
1638378300000|2021-12-01 17:05:00|2230.5|2230.2|2233.6|2233.3|2233.9|2233.6|2229|2228.7|3894
1638378600000|2021-12-01 17:10:00|2233.5|2233.2|2238.8|2238.5|2239.1|2238.8|2232.1|2231.8|4266
1638378900000|2021-12-01 17:15:00|2238.6|2238.3|2239.4|2239.1|2241.4|2241.1|2237.7|2237.4|1539
1638379200000|2021-12-01 17:20:00|2239.6|2239.3|2233.9|2233.6|2241.4|2241.1|2233.6|2233.3|2213
1638379500000|2021-12-01 17:25:00|2234|2233.7|2230.1|2229.8|2235.2|2234.9|2229.3|2229|1588
1638379800000|2021-12-01 17:30:00|2230.2|2229.9|2233.7|2233.4|2235.5|2235.2|2230.2|2229.9|1749
1638380100000|2021-12-01 17:35:00|2233.9|2233.6|2229.1|2228.8|2234|2233.7|2226.6|2226.3|1911
1638380400000|2021-12-01 17:40:00|2229|2228.7|2227|2226.7|2230.5|2230.2|2225.6|2225.3|1594
1638380700000|2021-12-01 17:45:00|2226.7|2226.4|2223|2222.7|2227.9|2227.6|2222.9|2222.6|1578
1638381000000|2021-12-01 17:50:00|2222.9|2222.6|2216.4|2216.1|2223|2222.7|2216.4|2216.1|4697
1638381300000|2021-12-01 17:55:00|2216.6|2216.3|2210.3|2210|2216.9|2216.6|2208.9|2208.6|5675
1638381600000|2021-12-01 18:00:00|2210.6|2210.3|2209.1|2208.8|2213.7|2213.4|2208.4|2208.1|4122
1638381900000|2021-12-01 18:05:00|2209.6|2209.3|2201.6|2201.3|2211.4|2211.1|2199.5|2199.2|6055
1638382200000|2021-12-01 18:10:00|2201.5|2201.2|2201.6|2201.3|2202.2|2201.9|2196|2195.7|3112
1638382500000|2021-12-01 18:15:00|2201.1|2200.8|2195.9|2195.6|2204.7|2204.4|2195.9|2195.6|3554
1638382800000|2021-12-01 18:20:00|2196.3|2196|2203.5|2203.2|2203.9|2203.6|2196.2|2195.9|2831
1638383100000|2021-12-01 18:25:00|2203.4|2203.1|2204.8|2204.5|2206.8|2206.5|2202.9|2202.6|2302
1638383400000|2021-12-01 18:30:00|2205|2204.7|2200.6|2200.3|2205.1|2204.8|2198.3|2198|2556
1638383700000|2021-12-01 18:35:00|2200.5|2200.2|2201.6|2201.3|2204.3|2204|2199.4|2199.1|2577
1638384000000|2021-12-01 18:40:00|2201.7|2201.4|2193.1|2192.8|2203.1|2202.8|2190.4|2190.1|3525
1638384300000|2021-12-01 18:45:00|2192.9|2192.6|2179.7|2179.4|2193|2192.7|2179.1|2178.8|4983
1638384600000|2021-12-01 18:50:00|2179.6|2179.3|2187.7|2187.4|2191.3|2191|2179.6|2179.3|5526
1638384900000|2021-12-01 18:55:00|2187.4|2187.1|2194.5|2194.2|2195.2|2194.9|2187.4|2187.1|2852
1638385200000|2021-12-01 19:00:00|2194.6|2194.3|2190.9|2190.6|2197.8|2197.5|2189.7|2189.4|3465
1638385500000|2021-12-01 19:05:00|2191.2|2190.9|2187.3|2187|2193.3|2193|2186.2|2185.9|2855
1638385800000|2021-12-01 19:10:00|2187.1|2186.8|2183.9|2183.6|2187.8|2187.5|2180.1|2179.8|3452
1638386100000|2021-12-01 19:15:00|2184.1|2183.8|2175.9|2175.6|2186.3|2186|2174.8|2174.5|4280
1638386400000|2021-12-01 19:20:00|2176.4|2176.1|2187.6|2187.3|2188.2|2187.9|2176|2175.7|3165
1638386700000|2021-12-01 19:25:00|2187.4|2187.1|2190.5|2190.2|2191.5|2191.2|2185.9|2185.6|2476
1638387000000|2021-12-01 19:30:00|2190.6|2190.3|2191.7|2191.4|2195.4|2195.1|2188.8|2188.5|3101
1638387300000|2021-12-01 19:35:00|2191.9|2191.6|2194.6|2194.3|2194.9|2194.6|2186.1|2185.8|2487
1638387600000|2021-12-01 19:40:00|2194.8|2194.5|2188.7|2188.4|2195|2194.7|2185.2|2184.9|2431
1638387900000|2021-12-01 19:45:00|2188.6|2188.3|2190.4|2190.1|2192|2191.7|2184.8|2184.5|2445
1638388200000|2021-12-01 19:50:00|2190.3|2190|2183.9|2183.6|2193.7|2193.4|2183.7|2183.4|2960
1638388500000|2021-12-01 19:55:00|2184.5|2184.2|2181.6|2181.3|2188.6|2188.3|2180.8|2180.5|2426
1638388800000|2021-12-01 20:00:00|2182.1|2181.8|2172.7|2172.4|2184.4|2184.1|2171.8|2171.5|4825
1638389100000|2021-12-01 20:05:00|2172.5|2172.2|2170.6|2170.3|2174.4|2174.1|2169.1|2168.8|4113
1638389400000|2021-12-01 20:10:00|2170.8|2170.5|2173.6|2173.3|2174.2|2173.9|2167.8|2167.5|3342
1638389700000|2021-12-01 20:15:00|2173.5|2173.2|2163.7|2163.4|2173.5|2173.2|2163.3|2163|3695
1638390000000|2021-12-01 20:20:00|2163.8|2163.5|2159.2|2158.9|2164.6|2164.3|2158.9|2158.6|3716
1638390300000|2021-12-01 20:25:00|2159.1|2158.8|2164.6|2164.3|2168.3|2168|2157|2156.7|4772
1638390600000|2021-12-01 20:30:00|2164.2|2163.9|2167.3|2167|2168|2167.7|2160.5|2160.2|4155
1638390900000|2021-12-01 20:35:00|2166.8|2166.5|2169.1|2168.8|2170.1|2169.8|2163.7|2163.4|3985
1638391200000|2021-12-01 20:40:00|2168.8|2168.5|2176|2175.7|2176.8|2176.5|2167|2166.7|4829
1638391500000|2021-12-01 20:45:00|2175.8|2175.5|2161.3|2161|2176.8|2176.5|2161.2|2160.9|4357
1638391800000|2021-12-01 20:50:00|2161.7|2161.4|2157.6|2157.3|2161.8|2161.5|2156.6|2156.3|8072
1638392100000|2021-12-01 20:55:00|2157.7|2157.4|2148.6|2148.3|2157.7|2157.4|2147.9|2147.6|20903
1638392400000|2021-12-01 21:00:00|2148.8|2148.5|2145.4|2145.1|2151.3|2151|2140.3|2140|8706
1638392700000|2021-12-01 21:05:00|2146.9|2146.6|2148|2147.7|2150.6|2150.3|2144.2|2143.9|3219
1638393000000|2021-12-01 21:10:00|2147.9|2147.6|2151.4|2151.1|2153.8|2153.5|2146.7|2146.4|3746
1638393300000|2021-12-01 21:15:00|2151.5|2151.2|2146.1|2145.8|2152.5|2152.2|2145.3|2145|1217
1638393600000|2021-12-01 21:20:00|2146|2145.7|2148.5|2148.2|2149.1|2148.8|2146|2145.7|568
1638393900000|2021-12-01 21:25:00|2148.4|2148.1|2146.6|2146.3|2148.6|2148.3|2145.2|2144.9|439
1638394200000|2021-12-01 21:30:00|2146.5|2146.2|2144.7|2144.4|2146.9|2146.6|2144|2143.7|448
1638394500000|2021-12-01 21:35:00|2144.4|2144.1|2145.3|2145|2146.9|2146.6|2144|2143.7|537
1638394800000|2021-12-01 21:40:00|2145.7|2145.4|2142.5|2142.2|2145.9|2145.6|2142.4|2142.1|431
1638395100000|2021-12-01 21:45:00|2143|2142.7|2146.2|2145.9|2147.1|2146.8|2142.6|2142.3|364
1638395400000|2021-12-01 21:50:00|2145.9|2145.6|2146.3|2146|2146.9|2146.6|2144.9|2144.6|463
1638395700000|2021-12-01 21:55:00|2146.9|2146.6|2146.4|2145.6|2147.6|2147.3|2145|2144.7|623
1638396000000|2021-12-01 22:00:00|2146.3|2145.5|2147|2146.2|2147|2146.2|2146.3|2145.5|0
1638396300000|2021-12-01 22:05:00|2146.9|2146.1|2147.9|2147.1|2147.9|2147.1|2146.9|2146.1|0
1638396600000|2021-12-01 22:10:00|2147.8|2147|2147.5|2146.7|2148|2147.2|2147.5|2146.7|0
1638396900000|2021-12-01 22:15:00|2147.4|2146.6|2147.6|2146.8|2147.6|2146.8|2147.3|2146.5|0
1638397200000|2021-12-01 22:20:00|2147.5|2146.7|2148.4|2147.6|2148.4|2147.6|2147.5|2146.7|0
1638397500000|2021-12-01 22:25:00|2148.5|2147.7|2148.6|2147.8|2148.6|2147.8|2148.4|2147.6|0
1638397800000|2021-12-01 22:30:00|2148.7|2147.9|2149.1|2148.3|2149.1|2148.3|2148.6|2147.8|0
1638398100000|2021-12-01 22:35:00|2149|2148.2|2148.9|2148.1|2149.1|2148.3|2148.9|2148.1|0
1638398400000|2021-12-01 22:40:00|2149|2148.2|2149.2|2148.4|2149.4|2148.6|2149|2148.2|0
1638398700000|2021-12-01 22:45:00|2149.3|2148.5|2149.4|2148.6|2149.4|2148.6|2149.2|2148.4|0
1638399000000|2021-12-01 22:50:00|2149.5|2148.7|2149.7|2148.9|2149.8|2149|2149.5|2148.7|0
1638399300000|2021-12-01 22:55:00|2149.8|2149|2149.7|2148.9|2149.8|2149|2149.6|2148.8|0
1638399600000|2021-12-01 23:00:00|2149.6|2149.3|2151.8|2151.5|2154|2153.7|2149.4|2149.1|429
1638399900000|2021-12-01 23:05:00|2151.9|2151.6|2153.3|2153|2153.7|2153.4|2151.5|2151.2|335
1638400200000|2021-12-01 23:10:00|2153.8|2153.5|2153.1|2152.8|2155.9|2155.6|2152.9|2152.6|408
1638400500000|2021-12-01 23:15:00|2153|2152.7|2149.8|2149.5|2153.1|2152.8|2149.4|2149.1|192
1638400800000|2021-12-01 23:20:00|2150.3|2150|2146.9|2146.6|2150.9|2150.6|2146.9|2146.6|208
1638401100000|2021-12-01 23:25:00|2147.3|2147|2149.7|2149.4|2149.9|2149.6|2147.2|2146.9|196
1638401400000|2021-12-01 23:30:00|2149.8|2149.5|2154.7|2154.4|2154.7|2154.4|2149.8|2149.5|182
1638401700000|2021-12-01 23:35:00|2154.6|2154.3|2154.2|2153.9|2155.8|2155.5|2153|2152.7|269
1638402000000|2021-12-01 23:40:00|2154.1|2153.8|2154.1|2153.8|2155.6|2155.3|2153.3|2153|146
1638402300000|2021-12-01 23:45:00|2154.3|2154|2157.4|2157.1|2157.9|2157.6|2154.3|2154|273
1638402600000|2021-12-01 23:50:00|2157.3|2157|2158.4|2158.1|2159|2158.7|2157.3|2157|157
1638402900000|2021-12-01 23:55:00|2158.5|2158.2|2158.8|2158.5|2159.6|2159.3|2158.5|2158.2|136
1638403200000|2021-12-02 00:00:00|2158.9|2158.6|2159.9|2159.6|2160.7|2160.4|2158.7|2158.4|310
1638403500000|2021-12-02 00:05:00|2159.8|2159.5|2159.6|2159.3|2160.8|2160.5|2159.2|2158.9|122
1638403800000|2021-12-02 00:10:00|2159.5|2159.2|2157.7|2157.4|2159.5|2159.2|2156.6|2156.3|137
1638404100000|2021-12-02 00:15:00|2157.8|2157.5|2159.1|2158.8|2159.5|2159.2|2156.3|2156|201
1638404400000|2021-12-02 00:20:00|2159|2158.7|2161.3|2161|2161.4|2161.1|2159|2158.7|240
1638404700000|2021-12-02 00:25:00|2161.4|2161.1|2162.2|2161.9|2162.5|2162.2|2161|2160.7|150
1638405000000|2021-12-02 00:30:00|2162.3|2162|2163|2162.7|2163.5|2163.2|2162.2|2161.9|198
1638405300000|2021-12-02 00:35:00|2162.9|2162.6|2162.1|2161.8|2163.2|2162.9|2162|2161.7|85
1638405600000|2021-12-02 00:40:00|2162.2|2161.9|2160|2159.7|2162.9|2162.6|2159.5|2159.2|297
1638405900000|2021-12-02 00:45:00|2159.9|2159.6|2155.1|2154.8|2160|2159.7|2153|2152.7|620
1638406200000|2021-12-02 00:50:00|2155|2154.7|2153.8|2153.5|2155.2|2154.9|2151.3|2151|400
1638406500000|2021-12-02 00:55:00|2154|2153.7|2155.8|2155.5|2156.6|2156.3|2153.4|2153.1|339
1638406800000|2021-12-02 01:00:00|2156.1|2155.8|2156.2|2155.9|2159.3|2159|2153.4|2153.1|271
1638407100000|2021-12-02 01:05:00|2156.1|2155.8|2158.8|2158.5|2159.6|2159.3|2154.9|2154.6|213
1638407400000|2021-12-02 01:10:00|2159|2158.7|2159|2158.7|2159.4|2159.1|2156.7|2156.4|222
1638407700000|2021-12-02 01:15:00|2159.1|2158.8|2154.6|2154.3|2160|2159.7|2154.6|2154.3|227
1638408000000|2021-12-02 01:20:00|2154.5|2154.2|2155.4|2155.1|2157.8|2157.5|2154.5|2154.2|216
1638408300000|2021-12-02 01:25:00|2155.6|2155.3|2158.1|2157.8|2160.6|2160.3|2155.6|2155.3|273
1638408600000|2021-12-02 01:30:00|2157.7|2157.4|2157.9|2157.6|2159.3|2159|2156.7|2156.4|175
1638408900000|2021-12-02 01:35:00|2158|2157.7|2157.5|2157.2|2158.8|2158.5|2155.7|2155.4|84
1638409200000|2021-12-02 01:40:00|2157.7|2157.4|2157.6|2157.3|2159.2|2158.9|2156.8|2156.5|189
1638409500000|2021-12-02 01:45:00|2157.8|2157.5|2158.8|2158.5|2159.6|2159.3|2156.7|2156.4|107
1638409800000|2021-12-02 01:50:00|2158.7|2158.4|2159.3|2159|2160.8|2160.5|2157.8|2157.5|98
1638410100000|2021-12-02 01:55:00|2159.2|2158.9|2163.1|2162.8|2163.9|2163.6|2159.2|2158.9|443
1638410400000|2021-12-02 02:00:00|2163|2162.7|2158.5|2158.2|2163|2162.7|2156.5|2156.2|458
1638410700000|2021-12-02 02:05:00|2158.4|2158.1|2158.5|2158.2|2159.3|2159|2156.8|2156.5|391
1638411000000|2021-12-02 02:10:00|2158.3|2158|2159.7|2159.4|2161.5|2161.2|2157.5|2157.2|184
1638411300000|2021-12-02 02:15:00|2159.6|2159.3|2158.3|2158|2159.7|2159.4|2157.7|2157.4|122
1638411600000|2021-12-02 02:20:00|2158.2|2157.9|2160.4|2160.1|2160.8|2160.5|2157.4|2157.1|146
1638411900000|2021-12-02 02:25:00|2160.2|2159.9|2160.7|2160.4|2161.6|2161.3|2160|2159.7|169
1638412200000|2021-12-02 02:30:00|2160.8|2160.5|2162.7|2162.4|2163.2|2162.9|2160.4|2160.1|118
1638412500000|2021-12-02 02:35:00|2162.6|2162.3|2161.8|2161.5|2163.1|2162.8|2161.7|2161.4|108
1638412800000|2021-12-02 02:40:00|2161.9|2161.6|2166.1|2165.8|2166.7|2166.4|2161.8|2161.5|240
1638413100000|2021-12-02 02:45:00|2166.2|2165.9|2164.9|2164.6|2166.7|2166.4|2163.4|2163.1|135
1638413400000|2021-12-02 02:50:00|2164.8|2164.5|2166.4|2166.1|2166.6|2166.3|2163.9|2163.6|140
1638413700000|2021-12-02 02:55:00|2166.5|2166.2|2168.7|2168.4|2169.6|2169.3|2166.4|2166.1|179
1638414000000|2021-12-02 03:00:00|2168.8|2168.5|2168.4|2168.1|2169.2|2168.9|2167.1|2166.8|164
1638414300000|2021-12-02 03:05:00|2168.3|2168|2168.8|2168.5|2169|2168.7|2167.2|2166.9|212
1638414600000|2021-12-02 03:10:00|2168.7|2168.4|2167.5|2167.2|2169.6|2169.3|2166.8|2166.5|174
1638414900000|2021-12-02 03:15:00|2167.7|2167.4|2166.9|2166.6|2168.2|2167.9|2165.4|2165.1|160
1638415200000|2021-12-02 03:20:00|2166.8|2166.5|2166.8|2166.5|2168.3|2168|2166.7|2166.4|92
1638415500000|2021-12-02 03:25:00|2167|2166.7|2167.9|2167.6|2168.2|2167.9|2165.5|2165.2|98
1638415800000|2021-12-02 03:30:00|2167.6|2167.3|2168.4|2168.1|2169.3|2169|2167.1|2166.8|147
1638416100000|2021-12-02 03:35:00|2168.5|2168.2|2166.9|2166.6|2168.9|2168.6|2165.5|2165.2|129
1638416400000|2021-12-02 03:40:00|2166.8|2166.5|2166.6|2166.3|2167.5|2167.2|2165.6|2165.3|34
1638416700000|2021-12-02 03:45:00|2166.7|2166.4|2168.4|2168.1|2168.9|2168.6|2165.4|2165.1|80
1638417000000|2021-12-02 03:50:00|2168.3|2168|2168|2167.7|2169.2|2168.9|2167.6|2167.3|52
1638417300000|2021-12-02 03:55:00|2167.9|2167.6|2168.7|2168.4|2169.4|2169.1|2167|2166.7|117
1638417600000|2021-12-02 04:00:00|2168.9|2168.6|2170.6|2170.3|2171.4|2171.1|2168.9|2168.6|225
1638417900000|2021-12-02 04:05:00|2170.4|2170.1|2170.1|2169.8|2171.6|2171.3|2169|2168.7|194
1638418200000|2021-12-02 04:10:00|2170|2169.7|2170.1|2169.8|2170.9|2170.6|2169.7|2169.4|46
1638418500000|2021-12-02 04:15:00|2170|2169.7|2169|2168.7|2170.4|2170.1|2168.5|2168.2|70
1638418800000|2021-12-02 04:20:00|2169.1|2168.8|2168.8|2168.5|2169.3|2169|2167.7|2167.4|26
1638419100000|2021-12-02 04:25:00|2168.7|2168.4|2168.5|2168.2|2168.8|2168.5|2167.6|2167.3|72
1638419400000|2021-12-02 04:30:00|2168.6|2168.3|2171.3|2171|2171.4|2171.1|2167|2166.7|357
1638419700000|2021-12-02 04:35:00|2171.2|2170.9|2171|2170.7|2171.6|2171.3|2169.4|2169.1|277
1638420000000|2021-12-02 04:40:00|2170.9|2170.6|2171.3|2171|2172.2|2171.9|2170.7|2170.4|181
1638420300000|2021-12-02 04:45:00|2171.1|2170.8|2171.7|2171.4|2171.9|2171.6|2170.4|2170.1|80
1638420600000|2021-12-02 04:50:00|2171.6|2171.3|2169.7|2169.4|2171.6|2171.3|2169.6|2169.3|122
1638420900000|2021-12-02 04:55:00|2169.8|2169.5|2169.9|2169.6|2170.3|2170|2168.3|2168|124
1638421200000|2021-12-02 05:00:00|2170|2169.7|2168.4|2168.1|2170.7|2170.4|2168|2167.7|134
1638421500000|2021-12-02 05:05:00|2168.5|2168.2|2168.2|2167.9|2169.5|2169.2|2167.6|2167.3|57
1638421800000|2021-12-02 05:10:00|2168.5|2168.2|2168.2|2167.9|2168.9|2168.6|2167.3|2167|67
1638422100000|2021-12-02 05:15:00|2168.1|2167.8|2168.6|2168.3|2169.4|2169.1|2166.7|2166.4|57
1638422400000|2021-12-02 05:20:00|2168.5|2168.2|2169.7|2169.4|2169.7|2169.4|2167.7|2167.4|14
1638422700000|2021-12-02 05:25:00|2169.8|2169.5|2170.7|2170.4|2170.9|2170.6|2168.9|2168.6|45
1638423000000|2021-12-02 05:30:00|2170.8|2170.5|2169.9|2169.6|2170.8|2170.5|2167.6|2167.3|121
1638423300000|2021-12-02 05:35:00|2170|2169.7|2169.1|2168.8|2170.2|2169.9|2169|2168.7|23
1638423600000|2021-12-02 05:40:00|2169.2|2168.9|2169.6|2169.3|2170|2169.7|2169.2|2168.9|40
1638423900000|2021-12-02 05:45:00|2169.5|2169.2|2170.3|2170|2170.3|2170|2169.3|2169|32
1638424200000|2021-12-02 05:50:00|2170.4|2170.1|2171.6|2171.3|2172.3|2172|2170.4|2170.1|108
1638424500000|2021-12-02 05:55:00|2171.5|2171.2|2171.7|2171.4|2172.3|2172|2170.6|2170.3|46
1638424800000|2021-12-02 06:00:00|2171.6|2171.3|2168.6|2168.3|2171.6|2171.3|2168.6|2168.3|129
1638425100000|2021-12-02 06:05:00|2168.7|2168.4|2168|2167.7|2170.1|2169.8|2167.7|2167.4|156
1638425400000|2021-12-02 06:10:00|2167.8|2167.5|2170|2169.7|2170.1|2169.8|2167.8|2167.5|53
1638425700000|2021-12-02 06:15:00|2170.2|2169.9|2169.6|2169.3|2170.8|2170.5|2169.4|2169.1|33
1638426000000|2021-12-02 06:20:00|2169.7|2169.4|2168.9|2168.6|2170|2169.7|2168.1|2167.8|52
1638426300000|2021-12-02 06:25:00|2168.8|2168.5|2169.8|2169.5|2169.9|2169.6|2168.8|2168.5|20
1638426600000|2021-12-02 06:30:00|2169.9|2169.6|2172.1|2171.8|2172.2|2171.9|2169.8|2169.5|30
1638426900000|2021-12-02 06:35:00|2172.3|2172|2173|2172.7|2173.6|2173.3|2171.8|2171.5|158
1638427200000|2021-12-02 06:40:00|2173.2|2172.9|2172.7|2172.4|2173.9|2173.6|2171.8|2171.5|199
1638427500000|2021-12-02 06:45:00|2172.8|2172.5|2175.7|2175.4|2175.9|2175.6|2172.7|2172.4|273
1638427800000|2021-12-02 06:50:00|2175.6|2175.3|2174.9|2174.6|2175.7|2175.4|2174.4|2174.1|73
1638428100000|2021-12-02 06:55:00|2175|2174.7|2179.5|2179.2|2180.2|2179.9|2174|2173.7|598
1638428400000|2021-12-02 07:00:00|2179.6|2179.3|2179.6|2179.3|2180.6|2180.3|2178|2177.7|510
1638428700000|2021-12-02 07:05:00|2179.4|2179.1|2177.5|2177.2|2181.1|2180.8|2177.5|2177.2|470
1638429000000|2021-12-02 07:10:00|2177.8|2177.5|2178.1|2177.8|2178.4|2178.1|2176.1|2175.8|186
1638429300000|2021-12-02 07:15:00|2178.3|2178|2175|2174.7|2178.8|2178.5|2173.5|2173.2|228
1638429600000|2021-12-02 07:20:00|2175.2|2174.9|2171.1|2170.8|2175.2|2174.9|2170.8|2170.5|200
1638429900000|2021-12-02 07:25:00|2170.6|2170.3|2167.7|2167.4|2173|2172.7|2166.2|2165.9|181
1638430200000|2021-12-02 07:30:00|2167.8|2167.5|2167.4|2167.1|2169.9|2169.6|2166.6|2166.3|193
1638430500000|2021-12-02 07:35:00|2167.6|2167.3|2171.2|2170.9|2172.2|2171.9|2167.4|2167.1|114
1638430800000|2021-12-02 07:40:00|2171.1|2170.8|2170.5|2170.2|2171.4|2171.1|2168.6|2168.3|159
1638431100000|2021-12-02 07:45:00|2170.6|2170.3|2174.4|2174.1|2174.7|2174.4|2170.2|2169.9|300
1638431400000|2021-12-02 07:50:00|2174.7|2174.4|2175.1|2174.8|2176.5|2176.2|2173.8|2173.5|197
1638431700000|2021-12-02 07:55:00|2175|2174.7|2172.4|2172.1|2175.5|2175.2|2171|2170.7|234
1638432000000|2021-12-02 08:00:00|2172.1|2171.8|2172|2171.7|2176|2175.7|2169.8|2169.5|782
1638432300000|2021-12-02 08:05:00|2172.1|2171.8|2165.3|2165|2173.1|2172.8|2165.2|2164.9|662
1638432600000|2021-12-02 08:10:00|2165.2|2164.9|2165.1|2164.8|2165.4|2165.1|2162.1|2161.8|570
1638432900000|2021-12-02 08:15:00|2165.2|2164.9|2170|2169.7|2170.3|2170|2164.4|2164.1|451
1638433200000|2021-12-02 08:20:00|2169.9|2169.6|2172.8|2172.5|2173.7|2173.4|2168.5|2168.2|458
1638433500000|2021-12-02 08:25:00|2172.9|2172.6|2172.6|2172.3|2173.7|2173.4|2170.2|2169.9|294
1638433800000|2021-12-02 08:30:00|2172.4|2172.1|2166.7|2166.4|2172.4|2172.1|2165.6|2165.3|369
1638434100000|2021-12-02 08:35:00|2167|2166.7|2167.6|2167.3|2170.9|2170.6|2166.4|2166.1|442
1638434400000|2021-12-02 08:40:00|2167.7|2167.4|2171.7|2171.4|2173|2172.7|2167|2166.7|358
1638434700000|2021-12-02 08:45:00|2172.1|2171.8|2172.5|2172.2|2173.9|2173.6|2170.6|2170.3|290
1638435000000|2021-12-02 08:50:00|2172.4|2172.1|2175.5|2175.2|2175.6|2175.3|2172.3|2172|141
1638435300000|2021-12-02 08:55:00|2175.6|2175.3|2175.1|2174.8|2176.4|2176.1|2174|2173.7|159
1638435600000|2021-12-02 09:00:00|2174.9|2174.6|2179.6|2179.3|2179.7|2179.4|2172.7|2172.4|646
1638435900000|2021-12-02 09:05:00|2179.4|2179.1|2179.6|2179.3|2180.2|2179.9|2178.1|2177.8|199
1638436200000|2021-12-02 09:10:00|2179.5|2179.2|2181.6|2181.3|2182|2181.7|2179.4|2179.1|394
1638436500000|2021-12-02 09:15:00|2181.5|2181.2|2180.8|2180.5|2183|2182.7|2180.6|2180.3|620
1638436800000|2021-12-02 09:20:00|2180.7|2180.4|2182.5|2182.2|2182.5|2182.2|2178.4|2178.1|253
1638437100000|2021-12-02 09:25:00|2182.4|2182.1|2178.3|2178|2182.4|2182.1|2176.9|2176.6|374
1638437400000|2021-12-02 09:30:00|2178.5|2178.2|2176.1|2175.8|2179.3|2179|2175.9|2175.6|220
1638437700000|2021-12-02 09:35:00|2176.2|2175.9|2178.7|2178.4|2179.4|2179.1|2175.6|2175.3|181
1638438000000|2021-12-02 09:40:00|2178.6|2178.3|2177.5|2177.2|2180.2|2179.9|2176.9|2176.6|148
1638438300000|2021-12-02 09:45:00|2177.6|2177.3|2175.8|2175.5|2178.9|2178.6|2175.6|2175.3|206
1638438600000|2021-12-02 09:50:00|2176|2175.7|2178.5|2178.2|2179|2178.7|2175.6|2175.3|250
1638438900000|2021-12-02 09:55:00|2178.6|2178.3|2179.1|2178.8|2179.9|2179.6|2178.1|2177.8|182
1638439200000|2021-12-02 10:00:00|2179|2178.7|2176.2|2175.9|2179.1|2178.8|2175.3|2175|270
1638439500000|2021-12-02 10:05:00|2176.1|2175.8|2173.7|2173.4|2176.2|2175.9|2173.7|2173.4|227
1638439800000|2021-12-02 10:10:00|2173.8|2173.5|2165.4|2165.1|2173.8|2173.5|2165.4|2165.1|724
1638440100000|2021-12-02 10:15:00|2165.3|2165|2169.4|2169.1|2169.4|2169.1|2162.2|2161.9|925
1638440400000|2021-12-02 10:20:00|2169.6|2169.3|2172.1|2171.8|2172.7|2172.4|2165.5|2165.2|410
1638440700000|2021-12-02 10:25:00|2171.8|2171.5|2171.1|2170.8|2173.9|2173.6|2170.1|2169.8|187
1638441000000|2021-12-02 10:30:00|2171|2170.7|2173.2|2172.9|2173.5|2173.2|2169.6|2169.3|279
1638441300000|2021-12-02 10:35:00|2173|2172.7|2178.9|2178.6|2179.3|2179|2172.4|2172.1|351
1638441600000|2021-12-02 10:40:00|2179|2178.7|2177.1|2176.8|2179.9|2179.6|2176.4|2176.1|389
1638441900000|2021-12-02 10:45:00|2177|2176.7|2176.9|2176.6|2178.5|2178.2|2176|2175.7|171
1638442200000|2021-12-02 10:50:00|2176.8|2176.5|2176.6|2176.3|2178.6|2178.3|2174.5|2174.2|201
1638442500000|2021-12-02 10:55:00|2176.5|2176.2|2174.5|2174.2|2177.1|2176.8|2173.5|2173.2|201
1638442800000|2021-12-02 11:00:00|2175|2174.7|2171.8|2171.5|2175|2174.7|2170.8|2170.5|417
1638443100000|2021-12-02 11:05:00|2172|2171.7|2173.2|2172.9|2174.3|2174|2171.4|2171.1|246
1638443400000|2021-12-02 11:10:00|2173.1|2172.8|2171.4|2171.1|2174|2173.7|2170.3|2170|344
1638443700000|2021-12-02 11:15:00|2171.1|2170.8|2168.9|2168.6|2171.2|2170.9|2168.1|2167.8|244
1638444000000|2021-12-02 11:20:00|2169.4|2169.1|2171.1|2170.8|2171.6|2171.3|2169.2|2168.9|243
1638444300000|2021-12-02 11:25:00|2171.2|2170.9|2173.5|2173.2|2174.4|2174.1|2170.2|2169.9|586
1638444600000|2021-12-02 11:30:00|2173.9|2173.6|2173|2172.7|2176.1|2175.8|2172.3|2172|251
1638444900000|2021-12-02 11:35:00|2173.2|2172.9|2173|2172.7|2174.1|2173.8|2171.7|2171.4|380
1638445200000|2021-12-02 11:40:00|2173.2|2172.9|2173|2172.7|2174|2173.7|2171.1|2170.8|241
1638445500000|2021-12-02 11:45:00|2172.8|2172.5|2175.1|2174.8|2176.1|2175.8|2172.4|2172.1|278
1638445800000|2021-12-02 11:50:00|2175.2|2174.9|2175|2174.7|2176|2175.7|2173.7|2173.4|182
1638446100000|2021-12-02 11:55:00|2175.1|2174.8|2175.1|2174.8|2176.8|2176.5|2174.8|2174.5|141
1638446400000|2021-12-02 12:00:00|2174.9|2174.6|2174.1|2173.8|2176|2175.7|2172.9|2172.6|376
1638446700000|2021-12-02 12:05:00|2174|2173.7|2167.6|2167.3|2174|2173.7|2166.5|2166.2|771
1638447000000|2021-12-02 12:10:00|2167.8|2167.5|2169.9|2169.6|2173|2172.7|2166.7|2166.4|1016
1638447300000|2021-12-02 12:15:00|2169.5|2169.2|2167.7|2167.4|2170.4|2170.1|2166.4|2166.1|710
1638447600000|2021-12-02 12:20:00|2167.8|2167.5|2167.9|2167.6|2169.4|2169.1|2166.8|2166.5|363
1638447900000|2021-12-02 12:25:00|2167.7|2167.4|2165.1|2164.8|2168.4|2168.1|2162.1|2161.8|948
1638448200000|2021-12-02 12:30:00|2164.8|2164.5|2162.2|2161.9|2165.5|2165.2|2161.9|2161.6|635
1638448500000|2021-12-02 12:35:00|2162.5|2162.2|2159.9|2159.6|2164|2163.7|2159.4|2159.1|883
1638448800000|2021-12-02 12:40:00|2159.8|2159.5|2156|2155.7|2159.8|2159.5|2152.8|2152.5|1281
1638449100000|2021-12-02 12:45:00|2155.9|2155.6|2157.1|2156.8|2157.8|2157.5|2155.3|2155|545
1638449400000|2021-12-02 12:50:00|2157.2|2156.9|2163.6|2163.3|2163.8|2163.5|2157.2|2156.9|722
1638449700000|2021-12-02 12:55:00|2163.3|2163|2165.3|2165|2166.8|2166.5|2163.3|2163|663
1638450000000|2021-12-02 13:00:00|2165.5|2165.2|2171.1|2170.8|2171.5|2171.2|2164|2163.7|935
1638450300000|2021-12-02 13:05:00|2171|2170.7|2173.1|2172.8|2174.2|2173.9|2168.3|2168|1377
1638450600000|2021-12-02 13:10:00|2173.2|2172.9|2172.9|2172.6|2176.3|2176|2170.8|2170.5|762
1638450900000|2021-12-02 13:15:00|2172.3|2172|2169.8|2169.5|2173.4|2173.1|2169.3|2169|329
1638451200000|2021-12-02 13:20:00|2169.5|2169.2|2166.9|2166.6|2171.3|2171|2166.6|2166.3|744
1638451500000|2021-12-02 13:25:00|2167.1|2166.8|2173|2172.7|2173.5|2173.2|2166.4|2166.1|754
1638451800000|2021-12-02 13:30:00|2172.9|2172.6|2174|2173.7|2177.2|2176.9|2171.8|2171.5|815
1638452100000|2021-12-02 13:35:00|2173.8|2173.5|2167|2166.7|2174.9|2174.6|2166.9|2166.6|594
1638452400000|2021-12-02 13:40:00|2167.1|2166.8|2162.5|2162.2|2168.1|2167.8|2162|2161.7|932
1638452700000|2021-12-02 13:45:00|2162.6|2162.3|2164.1|2163.8|2164.9|2164.6|2161.2|2160.9|613
1638453000000|2021-12-02 13:50:00|2163.6|2163.3|2164.3|2164|2164.9|2164.6|2162.3|2162|821
1638453300000|2021-12-02 13:55:00|2163.9|2163.6|2161.4|2161.1|2165.3|2165|2161.4|2161.1|595
1638453600000|2021-12-02 14:00:00|2161.2|2160.9|2157.6|2157.3|2165.2|2164.9|2157.6|2157.3|1713
1638453900000|2021-12-02 14:05:00|2157.9|2157.6|2152.5|2152.2|2158.1|2157.8|2151.2|2150.9|2070
1638454200000|2021-12-02 14:10:00|2152.7|2152.4|2158.2|2157.9|2158.8|2158.5|2152.4|2152.1|1164
1638454500000|2021-12-02 14:15:00|2158.3|2158|2155.9|2155.6|2159.1|2158.8|2155.1|2154.8|707
1638454800000|2021-12-02 14:20:00|2155.7|2155.4|2155.8|2155.5|2157.9|2157.6|2154.3|2154|678
1638455100000|2021-12-02 14:25:00|2156|2155.7|2158.9|2158.6|2160.4|2160.1|2155.3|2155|1840
1638455400000|2021-12-02 14:30:00|2159.6|2159.3|2156.1|2155.8|2165.9|2165.6|2154.5|2154.2|10154
1638455700000|2021-12-02 14:35:00|2155.8|2155.5|2174|2173.7|2174.3|2174|2155.5|2155.2|10208
1638456000000|2021-12-02 14:40:00|2174.1|2173.8|2179.2|2178.9|2179.5|2179.2|2169.1|2168.8|5241
1638456300000|2021-12-02 14:45:00|2179.5|2179.2|2183.4|2183.1|2188.5|2188.2|2176.1|2175.8|7678
1638456600000|2021-12-02 14:50:00|2184.1|2183.8|2190.9|2190.6|2191.1|2190.8|2180.8|2180.5|5239
1638456900000|2021-12-02 14:55:00|2190.8|2190.5|2194.2|2193.9|2194.2|2193.9|2188.2|2187.9|6177
1638457200000|2021-12-02 15:00:00|2194.4|2194.1|2190.4|2190.1|2194.4|2194.1|2184.1|2183.8|5137
1638457500000|2021-12-02 15:05:00|2190.3|2190|2184.8|2184.5|2192.4|2192.1|2183.7|2183.4|3269
1638457800000|2021-12-02 15:10:00|2185.1|2184.8|2186.1|2185.8|2187.3|2187|2179.2|2178.9|4642
1638458100000|2021-12-02 15:15:00|2186.2|2185.9|2174.2|2173.9|2186.9|2186.6|2174.2|2173.9|3919
1638458400000|2021-12-02 15:20:00|2174.4|2174.1|2176.2|2175.9|2177.6|2177.3|2170.5|2170.2|5498
1638458700000|2021-12-02 15:25:00|2176.1|2175.8|2182.5|2182.2|2183.8|2183.5|2170.9|2170.6|4113
1638459000000|2021-12-02 15:30:00|2182.4|2182.1|2167.9|2167.6|2185.1|2184.8|2167.4|2167.1|3701
1638459300000|2021-12-02 15:35:00|2167.6|2167.3|2158.1|2157.8|2168.4|2168.1|2155.5|2155.2|6302
1638459600000|2021-12-02 15:40:00|2158.6|2158.3|2153.4|2153.1|2163.4|2163.1|2153.1|2152.8|4518
1638459900000|2021-12-02 15:45:00|2153.6|2153.3|2162.5|2162.2|2163.2|2162.9|2150.6|2150.3|4671
1638460200000|2021-12-02 15:50:00|2162.6|2162.3|2160.8|2160.5|2168.1|2167.8|2160.6|2160.3|2994
1638460500000|2021-12-02 15:55:00|2160.6|2160.3|2177.2|2176.9|2177.7|2177.4|2160.2|2159.9|3488
1638460800000|2021-12-02 16:00:00|2176.6|2176.3|2173.2|2172.9|2180|2179.7|2171.5|2171.2|3107
1638461100000|2021-12-02 16:05:00|2173.1|2172.8|2179.8|2179.5|2180.5|2180.2|2170.5|2170.2|2882
1638461400000|2021-12-02 16:10:00|2179.5|2179.2|2179.7|2179.4|2182.5|2182.2|2176.8|2176.5|2866
1638461700000|2021-12-02 16:15:00|2179.8|2179.5|2181.7|2181.4|2184.6|2184.3|2178.9|2178.6|1941
1638462000000|2021-12-02 16:20:00|2181.6|2181.3|2182|2181.7|2185.4|2185.1|2181.3|2181|2069
1638462300000|2021-12-02 16:25:00|2182.7|2182.4|2187.9|2187.6|2188.6|2188.3|2182|2181.7|3272
1638462600000|2021-12-02 16:30:00|2188.5|2188.2|2176.7|2176.4|2190.7|2190.4|2173.7|2173.4|4993
1638462900000|2021-12-02 16:35:00|2176.5|2176.2|2180.8|2180.5|2185.6|2185.3|2174.9|2174.6|3560
1638463200000|2021-12-02 16:40:00|2180.6|2180.3|2181.9|2181.6|2188.9|2188.6|2180.3|2180|2716
1638463500000|2021-12-02 16:45:00|2181.7|2181.4|2187.9|2187.6|2188.2|2187.9|2177.2|2176.9|2827
1638463800000|2021-12-02 16:50:00|2187.7|2187.4|2189.3|2189|2189.4|2189.1|2185.9|2185.6|3313
1638464100000|2021-12-02 16:55:00|2188.9|2188.6|2188.6|2188.3|2191.6|2191.3|2182.8|2182.5|3350
1638464400000|2021-12-02 17:00:00|2188.5|2188.2|2188.5|2188.2|2190.4|2190.1|2183.9|2183.6|3058
1638464700000|2021-12-02 17:05:00|2188.6|2188.3|2192.2|2191.9|2192.7|2192.4|2186.2|2185.9|2544
1638465000000|2021-12-02 17:10:00|2192|2191.7|2193.6|2193.3|2193.6|2193.3|2188.9|2188.6|2866
1638465300000|2021-12-02 17:15:00|2193.4|2193.1|2191.7|2191.4|2193.5|2193.2|2189.1|2188.8|2257
1638465600000|2021-12-02 17:20:00|2191.8|2191.5|2194.1|2193.8|2194.7|2194.4|2191.2|2190.9|2116
1638465900000|2021-12-02 17:25:00|2194.2|2193.9|2193.7|2193.4|2194.8|2194.5|2190.8|2190.5|1539
1638466200000|2021-12-02 17:30:00|2193.9|2193.6|2193.7|2193.4|2196.5|2196.2|2193.4|2193.1|2100
1638466500000|2021-12-02 17:35:00|2193.5|2193.2|2193.8|2193.5|2197.2|2196.9|2189.6|2189.3|3169
1638466800000|2021-12-02 17:40:00|2193.9|2193.6|2191.1|2190.8|2196.3|2196|2190.2|2189.9|1926
1638467100000|2021-12-02 17:45:00|2191.3|2191|2196.2|2195.9|2196.4|2196.1|2191.2|2190.9|1801
1638467400000|2021-12-02 17:50:00|2196.1|2195.8|2189.8|2189.5|2196.3|2196|2188.6|2188.3|1925
1638467700000|2021-12-02 17:55:00|2189.7|2189.4|2189.1|2188.8|2192.2|2191.9|2186.2|2185.9|1993
1638468000000|2021-12-02 18:00:00|2188.9|2188.6|2188.6|2188.3|2190|2189.7|2183.2|2182.9|3866
1638468300000|2021-12-02 18:05:00|2189|2188.7|2187|2186.7|2190.7|2190.4|2184.8|2184.5|1565
1638468600000|2021-12-02 18:10:00|2187.2|2186.9|2191.5|2191.2|2191.5|2191.2|2183.7|2183.4|2080
1638468900000|2021-12-02 18:15:00|2191.7|2191.4|2189.8|2189.5|2193|2192.7|2188.3|2188|1507
1638469200000|2021-12-02 18:20:00|2189.9|2189.6|2184.6|2184.3|2191.3|2191|2182.2|2181.9|1819
1638469500000|2021-12-02 18:25:00|2184.5|2184.2|2182.2|2181.9|2187.6|2187.3|2180.1|2179.8|1389
1638469800000|2021-12-02 18:30:00|2182.9|2182.6|2189|2188.7|2189.8|2189.5|2179|2178.7|2072
1638470100000|2021-12-02 18:35:00|2189.2|2188.9|2190.6|2190.3|2191.5|2191.2|2187|2186.7|1330
1638470400000|2021-12-02 18:40:00|2190.5|2190.2|2189.5|2189.2|2191.8|2191.5|2187.9|2187.6|826
1638470700000|2021-12-02 18:45:00|2189.8|2189.5|2188|2187.7|2189.9|2189.6|2184|2183.7|1448
1638471000000|2021-12-02 18:50:00|2187.9|2187.6|2198.7|2198.4|2199.7|2199.4|2184.9|2184.6|3119
1638471300000|2021-12-02 18:55:00|2199|2198.7|2201|2200.7|2202.2|2201.9|2198.1|2197.8|1990
1638471600000|2021-12-02 19:00:00|2200.5|2200.2|2204.6|2204.3|2204.7|2204.4|2199.6|2199.3|3346
1638471900000|2021-12-02 19:05:00|2205|2204.7|2203|2202.7|2206.4|2206.1|2201.4|2201.1|1877
1638472200000|2021-12-02 19:10:00|2203.4|2203.1|2201.7|2201.4|2205|2204.7|2200.3|2200|1853
1638472500000|2021-12-02 19:15:00|2201.6|2201.3|2204.4|2204.1|2205.8|2205.5|2200.3|2200|1413
1638472800000|2021-12-02 19:20:00|2204.3|2204|2203.9|2203.6|2206.6|2206.3|2202.2|2201.9|1377
1638473100000|2021-12-02 19:25:00|2204.2|2203.9|2208.5|2208.2|2209.2|2208.9|2201.9|2201.6|1552
1638473400000|2021-12-02 19:30:00|2208.4|2208.1|2208.3|2208|2210.3|2210|2207.2|2206.9|2643
1638473700000|2021-12-02 19:35:00|2208.4|2208.1|2207.3|2207|2209.6|2209.3|2203.7|2203.4|2896
1638474000000|2021-12-02 19:40:00|2207.4|2207.1|2206.8|2206.5|2208.8|2208.5|2204.2|2203.9|978
1638474300000|2021-12-02 19:45:00|2206.7|2206.4|2201.9|2201.6|2209.2|2208.9|2201.6|2201.3|1391
1638474600000|2021-12-02 19:50:00|2202.7|2202.4|2201.1|2200.8|2204.7|2204.4|2199.9|2199.6|4089
1638474900000|2021-12-02 19:55:00|2201.2|2200.9|2202.4|2202.1|2206.4|2206.1|2200.8|2200.5|1850
1638475200000|2021-12-02 20:00:00|2203.1|2202.8|2206.5|2206.2|2207.4|2207.1|2202.8|2202.5|1663
1638475500000|2021-12-02 20:05:00|2206.6|2206.3|2207.9|2207.6|2210.5|2210.2|2205|2204.7|2080
1638475800000|2021-12-02 20:10:00|2207.8|2207.5|2204.4|2204.1|2208|2207.7|2200.4|2200.1|2569
1638476100000|2021-12-02 20:15:00|2205.1|2204.8|2203.3|2203|2206.2|2205.9|2201.5|2201.2|1247
1638476400000|2021-12-02 20:20:00|2202.5|2202.2|2205|2204.7|2205.5|2205.2|2200.8|2200.5|1474
1638476700000|2021-12-02 20:25:00|2205.1|2204.8|2205.9|2205.6|2208.1|2207.8|2204.2|2203.9|1391
1638477000000|2021-12-02 20:30:00|2205.8|2205.5|2207.7|2207.4|2211.9|2211.6|2205.3|2205|3382
1638477300000|2021-12-02 20:35:00|2207.2|2206.9|2209.4|2209.1|2211.7|2211.4|2205|2204.7|1858
1638477600000|2021-12-02 20:40:00|2209.3|2209|2210.7|2210.4|2213.9|2213.6|2208.2|2207.9|2823
1638477900000|2021-12-02 20:45:00|2210.5|2210.2|2211.3|2211|2213.1|2212.8|2206.2|2205.9|3688
1638478200000|2021-12-02 20:50:00|2210.7|2210.4|2204.1|2203.8|2213.2|2212.9|2203.3|2203|4805
1638478500000|2021-12-02 20:55:00|2204.8|2204.5|2207.6|2207.3|2207.8|2207.5|2201|2200.7|17683
1638478800000|2021-12-02 21:00:00|2206.7|2206.4|2206.9|2206.6|2210|2209.7|2204.5|2204.2|5064
1638479100000|2021-12-02 21:05:00|2206.8|2206.5|2204.9|2204.6|2208.3|2208|2204.4|2204.1|1470
1638479400000|2021-12-02 21:10:00|2205.2|2204.9|2202.5|2202.2|2206.5|2206.2|2202.2|2201.9|956
1638479700000|2021-12-02 21:15:00|2202.6|2202.3|2206|2205.7|2206.5|2206.2|2202.6|2202.3|380
1638480000000|2021-12-02 21:20:00|2205.9|2205.6|2206.4|2206.1|2207.2|2206.9|2205.2|2204.9|163
1638480300000|2021-12-02 21:25:00|2206.3|2206|2206.7|2206.4|2206.8|2206.5|2205.6|2205.3|107
1638480600000|2021-12-02 21:30:00|2206.8|2206.5|2208.9|2208.6|2209.2|2208.9|2206.6|2206.3|244
1638480900000|2021-12-02 21:35:00|2209|2208.7|2209.3|2209|2209.9|2209.6|2208.5|2208.2|267
1638481200000|2021-12-02 21:40:00|2209.2|2208.9|2209.9|2209.6|2210.5|2210.2|2209.2|2208.9|321
1638481500000|2021-12-02 21:45:00|2209.6|2209.3|2211.6|2211.3|2212.1|2211.8|2209.4|2209.1|440
1638481800000|2021-12-02 21:50:00|2211.4|2211.1|2213|2212.7|2213.5|2213.2|2210.8|2210.5|294
1638482100000|2021-12-02 21:55:00|2212.9|2212.6|2213.2|2212.4|2213.6|2213.3|2212|2211.7|265
1638482400000|2021-12-02 22:00:00|2212.9|2212.1|2213|2212.2|2213.1|2212.3|2212.9|2212.1|0
1638482700000|2021-12-02 22:05:00|2213.1|2212.3|2213.2|2212.4|2213.2|2212.4|2213|2212.2|0
1638483000000|2021-12-02 22:10:00|2213.1|2212.3|2213.2|2212.4|2213.3|2212.5|2213.1|2212.3|0
1638483300000|2021-12-02 22:15:00|2213.1|2212.3|2213.3|2212.5|2213.4|2212.6|2213|2212.2|0
1638483600000|2021-12-02 22:20:00|2213.2|2212.4|2213.3|2212.5|2213.3|2212.5|2213.2|2212.4|0
1638484200000|2021-12-02 22:30:00|2213.4|2212.6|2213.8|2213|2213.8|2213|2213.3|2212.5|0
1638484500000|2021-12-02 22:35:00|2213.9|2213.1|2214|2213.2|2214|2213.2|2213.9|2213.1|0
1638484800000|2021-12-02 22:40:00|2214.1|2213.3|2213.9|2213.1|2214.1|2213.3|2213.9|2213.1|0
1638485100000|2021-12-02 22:45:00|2214|2213.2|2213.9|2213.1|2214|2213.2|2213.7|2212.9|0
1638485400000|2021-12-02 22:50:00|2213.8|2213|2213.7|2212.9|2213.8|2213|2213.5|2212.7|0
1638485700000|2021-12-02 22:55:00|2213.8|2213|2213.6|2212.8|2214|2213.2|2213.6|2212.8|0
1638486000000|2021-12-02 23:00:00|2213.7|2212.9|2213.3|2213|2215|2214.7|2212.5|2212.2|432
1638486300000|2021-12-02 23:05:00|2213.4|2213.1|2211.4|2211.1|2213.6|2213.3|2211.4|2211.1|155
1638486600000|2021-12-02 23:10:00|2211.5|2211.2|2207.5|2207.2|2211.5|2211.2|2206.7|2206.4|341
1638486900000|2021-12-02 23:15:00|2207.7|2207.4|2203|2202.7|2208.5|2208.2|2200.4|2200.1|701
1638487200000|2021-12-02 23:20:00|2202.9|2202.6|2199.9|2199.6|2204.3|2204|2198.7|2198.4|436
1638487500000|2021-12-02 23:25:00|2200|2199.7|2198.1|2197.8|2202.5|2202.2|2198.1|2197.8|272
1638487800000|2021-12-02 23:30:00|2198.3|2198|2199.1|2198.8|2199.7|2199.4|2197.3|2197|245
1638488100000|2021-12-02 23:35:00|2199.6|2199.3|2199.3|2199|2200.9|2200.6|2198.6|2198.3|172
1638488400000|2021-12-02 23:40:00|2199.2|2198.9|2195.9|2195.6|2199.9|2199.6|2194.6|2194.3|304
1638488700000|2021-12-02 23:45:00|2195.7|2195.4|2196.9|2196.6|2196.9|2196.6|2194.6|2194.3|396
1638489000000|2021-12-02 23:50:00|2197|2196.7|2193.9|2193.6|2197.3|2197|2193.2|2192.9|510
1638489300000|2021-12-02 23:55:00|2194|2193.7|2192.2|2191.9|2194.5|2194.2|2189.7|2189.4|687
1638489600000|2021-12-03 00:00:00|2191.9|2191.6|2190.4|2190.1|2193.4|2193.1|2187.9|2187.6|549
1638489900000|2021-12-03 00:05:00|2190.7|2190.4|2192|2191.7|2192.7|2192.4|2189.9|2189.6|306
1638490200000|2021-12-03 00:10:00|2191.9|2191.6|2192.6|2192.3|2193.1|2192.8|2190|2189.7|208
1638490500000|2021-12-03 00:15:00|2192.5|2192.2|2194.7|2194.4|2195.4|2195.1|2191.6|2191.3|279
1638490800000|2021-12-03 00:20:00|2194.9|2194.6|2193.1|2192.8|2196.3|2196|2193.1|2192.8|131
1638491100000|2021-12-03 00:25:00|2193.2|2192.9|2196.2|2195.9|2196.9|2196.6|2192.9|2192.6|223
1638491400000|2021-12-03 00:30:00|2196.3|2196|2197|2196.7|2199|2198.7|2195.7|2195.4|237
1638491700000|2021-12-03 00:35:00|2196.9|2196.6|2196.5|2196.2|2197.5|2197.2|2194.9|2194.6|178
1638492000000|2021-12-03 00:40:00|2196.6|2196.3|2196.8|2196.5|2198.3|2198|2195.7|2195.4|196
1638492300000|2021-12-03 00:45:00|2197|2196.7|2195.7|2195.4|2197|2196.7|2195.3|2195|109
1638492600000|2021-12-03 00:50:00|2195.4|2195.1|2194.3|2194|2196.8|2196.5|2194.1|2193.8|110
1638492900000|2021-12-03 00:55:00|2194.2|2193.9|2196|2195.7|2196.6|2196.3|2194|2193.7|149
1638493200000|2021-12-03 01:00:00|2195.8|2195.5|2194.8|2194.5|2196.8|2196.5|2193.5|2193.2|150
1638493500000|2021-12-03 01:05:00|2194.9|2194.6|2199.9|2199.6|2199.9|2199.6|2194.9|2194.6|143
1638493800000|2021-12-03 01:10:00|2200|2199.7|2198.4|2198.1|2201.4|2201.1|2197.9|2197.6|278
1638494100000|2021-12-03 01:15:00|2198.3|2198|2198.9|2198.6|2199.4|2199.1|2196.9|2196.6|156
1638494400000|2021-12-03 01:20:00|2199|2198.7|2195.7|2195.4|2199.3|2199|2195.5|2195.2|209
1638494700000|2021-12-03 01:25:00|2195.8|2195.5|2193.3|2193|2196.8|2196.5|2193|2192.7|101
1638495000000|2021-12-03 01:30:00|2193.2|2192.9|2190.2|2189.9|2193.5|2193.2|2187.9|2187.6|419
1638495300000|2021-12-03 01:35:00|2190.1|2189.8|2183.8|2183.5|2190.1|2189.8|2182.7|2182.4|685
1638495600000|2021-12-03 01:40:00|2183.7|2183.4|2182.5|2182.2|2185.2|2184.9|2179.7|2179.4|640
1638495900000|2021-12-03 01:45:00|2182.4|2182.1|2179.6|2179.3|2182.4|2182.1|2177.1|2176.8|505
1638496200000|2021-12-03 01:50:00|2179.5|2179.2|2184.2|2183.9|2184.2|2183.9|2179.4|2179.1|253
1638496500000|2021-12-03 01:55:00|2184.3|2184|2186.5|2186.2|2186.8|2186.5|2183.4|2183.1|235
1638496800000|2021-12-03 02:00:00|2186.3|2186|2186.2|2185.9|2188.6|2188.3|2185.4|2185.1|115
1638497100000|2021-12-03 02:05:00|2186|2185.7|2184.9|2184.6|2188|2187.7|2184.3|2184|154
1638497400000|2021-12-03 02:10:00|2185|2184.7|2186.9|2186.6|2187.1|2186.8|2184|2183.7|91
1638497700000|2021-12-03 02:15:00|2187.1|2186.8|2184.2|2183.9|2188.1|2187.8|2184.1|2183.8|82
1638498000000|2021-12-03 02:20:00|2184.3|2184|2183.3|2183|2184.5|2184.2|2183|2182.7|62
1638498300000|2021-12-03 02:25:00|2183.1|2182.8|2184.1|2183.8|2184.6|2184.3|2181.4|2181.1|273
1638498600000|2021-12-03 02:30:00|2183.9|2183.6|2184.8|2184.5|2185.3|2185|2183|2182.7|92
1638498900000|2021-12-03 02:35:00|2184.7|2184.4|2183.1|2182.8|2185.5|2185.2|2182.9|2182.6|78
1638499200000|2021-12-03 02:40:00|2183.9|2183.6|2182.7|2182.4|2185.1|2184.8|2182.7|2182.4|80
1638499500000|2021-12-03 02:45:00|2182.8|2182.5|2185.9|2185.6|2187.2|2186.9|2182.7|2182.4|127
1638499800000|2021-12-03 02:50:00|2186|2185.7|2185.7|2185.4|2186.9|2186.6|2184.8|2184.5|62
1638500100000|2021-12-03 02:55:00|2185.9|2185.6|2189.2|2188.9|2189.2|2188.9|2185.8|2185.5|178
1638500400000|2021-12-03 03:00:00|2189|2188.7|2188.2|2187.9|2189.4|2189.1|2187.2|2186.9|114
1638500700000|2021-12-03 03:05:00|2188.3|2188|2188.9|2188.6|2189|2188.7|2187.4|2187.1|45
1638501000000|2021-12-03 03:10:00|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2186.9|2186.6|203
1638501300000|2021-12-03 03:15:00|2189|2188.7|2189.5|2189.2|2190.4|2190.1|2188.6|2188.3|141
1638501600000|2021-12-03 03:20:00|2189.6|2189.3|2188.8|2188.5|2191.6|2191.3|2187.5|2187.2|124
1638501900000|2021-12-03 03:25:00|2188.9|2188.6|2189.7|2189.4|2189.8|2189.5|2187.7|2187.4|34
1638502200000|2021-12-03 03:30:00|2189.8|2189.5|2189.8|2189.5|2191.6|2191.3|2189.5|2189.2|80
1638502500000|2021-12-03 03:35:00|2189.7|2189.4|2193.6|2193.3|2193.9|2193.6|2189.5|2189.2|94
1638502800000|2021-12-03 03:40:00|2193.5|2193.2|2194.8|2194.5|2194.9|2194.6|2192.7|2192.4|107
1638503100000|2021-12-03 03:45:00|2194.7|2194.4|2197.1|2196.8|2197.4|2197.1|2194.4|2194.1|189
1638503400000|2021-12-03 03:50:00|2197|2196.7|2197.8|2197.5|2198.5|2198.2|2196.6|2196.3|139
1638503700000|2021-12-03 03:55:00|2197.7|2197.4|2197.3|2197|2197.7|2197.4|2195.7|2195.4|131
1638504000000|2021-12-03 04:00:00|2197.5|2197.2|2199.6|2199.3|2200.6|2200.3|2197.5|2197.2|198
1638504300000|2021-12-03 04:05:00|2199.8|2199.5|2200.5|2200.2|2202.6|2202.3|2198.8|2198.5|321
1638504600000|2021-12-03 04:10:00|2200.6|2200.3|2201.1|2200.8|2201.2|2200.9|2199.9|2199.6|82
1638504900000|2021-12-03 04:15:00|2201.2|2200.9|2199.9|2199.6|2201.2|2200.9|2199.1|2198.8|128
1638505200000|2021-12-03 04:20:00|2200|2199.7|2199|2198.7|2200.4|2200.1|2198.4|2198.1|81
1638505500000|2021-12-03 04:25:00|2199.1|2198.8|2198.9|2198.6|2199.7|2199.4|2198.2|2197.9|72
1638505800000|2021-12-03 04:30:00|2199|2198.7|2199.5|2199.2|2200.5|2200.2|2198.9|2198.6|142
1638506100000|2021-12-03 04:35:00|2199.4|2199.1|2199.8|2199.5|2200.5|2200.2|2198.9|2198.6|38
1638506400000|2021-12-03 04:40:00|2199.9|2199.6|2204.6|2204.3|2204.8|2204.5|2199.9|2199.6|188
1638506700000|2021-12-03 04:45:00|2204.5|2204.2|2201.4|2201.1|2204.9|2204.6|2201.4|2201.1|145
1638507000000|2021-12-03 04:50:00|2201.3|2201|2199.8|2199.5|2201.5|2201.2|2199.8|2199.5|230
1638507300000|2021-12-03 04:55:00|2199.6|2199.3|2199.8|2199.5|2200.1|2199.8|2199.4|2199.1|156
1638507600000|2021-12-03 05:00:00|2199.6|2199.3|2198.4|2198.1|2200.1|2199.8|2198.4|2198.1|204
1638507900000|2021-12-03 05:05:00|2198.5|2198.2|2197.9|2197.6|2198.6|2198.3|2196.9|2196.6|278
1638508200000|2021-12-03 05:10:00|2197.8|2197.5|2200.1|2199.8|2200.1|2199.8|2197.7|2197.4|97
1638508500000|2021-12-03 05:15:00|2200.3|2200|2201|2200.7|2201.7|2201.4|2199.7|2199.4|69
1638508800000|2021-12-03 05:20:00|2200.7|2200.4|2202.7|2202.4|2202.8|2202.5|2200.7|2200.4|68
1638509100000|2021-12-03 05:25:00|2202.8|2202.5|2202|2201.7|2203.5|2203.2|2201.7|2201.4|47
1638509400000|2021-12-03 05:30:00|2202.2|2201.9|2199.6|2199.3|2203.6|2203.3|2199|2198.7|205
1638509700000|2021-12-03 05:35:00|2199.3|2199|2201.9|2201.6|2202|2201.7|2198.6|2198.3|329
1638510000000|2021-12-03 05:40:00|2201.8|2201.5|2199.9|2199.6|2202.9|2202.6|2199.6|2199.3|292
1638510300000|2021-12-03 05:45:00|2200|2199.7|2200.9|2200.6|2201.8|2201.5|2199.8|2199.5|113
1638510600000|2021-12-03 05:50:00|2201|2200.7|2202.9|2202.6|2203.4|2203.1|2200.7|2200.4|99
1638510900000|2021-12-03 05:55:00|2202.8|2202.5|2202.6|2202.3|2203.2|2202.9|2201.1|2200.8|173
1638511200000|2021-12-03 06:00:00|2202.7|2202.4|2201|2200.7|2204.4|2204.1|2200.5|2200.2|155
1638511500000|2021-12-03 06:05:00|2201.1|2200.8|2205|2204.7|2205.2|2204.9|2201.1|2200.8|159
1638511800000|2021-12-03 06:10:00|2205.1|2204.8|2206.9|2206.6|2206.9|2206.6|2204.4|2204.1|234
1638512100000|2021-12-03 06:15:00|2207|2206.7|2205.6|2205.3|2207.4|2207.1|2205.5|2205.2|127
1638512400000|2021-12-03 06:20:00|2205.8|2205.5|2206.5|2206.2|2207.2|2206.9|2205.8|2205.5|41
1638512700000|2021-12-03 06:25:00|2206.4|2206.1|2205.9|2205.6|2207.3|2207|2205.3|2205|49
1638513000000|2021-12-03 06:30:00|2206|2205.7|2205.7|2205.4|2206.4|2206.1|2205|2204.7|46
1638513300000|2021-12-03 06:35:00|2205.8|2205.5|2204|2203.7|2205.9|2205.6|2203.6|2203.3|55
1638513600000|2021-12-03 06:40:00|2204.2|2203.9|2203.5|2203.2|2205.2|2204.9|2202.4|2202.1|52
1638513900000|2021-12-03 06:45:00|2203.6|2203.3|2205.6|2205.3|2205.9|2205.6|2202.4|2202.1|66
1638514200000|2021-12-03 06:50:00|2205.4|2205.1|2206.4|2206.1|2206.5|2206.2|2204.3|2204|79
1638514500000|2021-12-03 06:55:00|2206.5|2206.2|2204.7|2204.4|2206.5|2206.2|2202.8|2202.5|63
1638514800000|2021-12-03 07:00:00|2204.8|2204.5|2202.5|2202.2|2205.1|2204.8|2201.4|2201.1|122
1638515100000|2021-12-03 07:05:00|2202.4|2202.1|2201.7|2201.4|2202.9|2202.6|2201.3|2201|58
1638515400000|2021-12-03 07:10:00|2201.8|2201.5|2200.6|2200.3|2202.6|2202.3|2200.1|2199.8|83
1638515700000|2021-12-03 07:15:00|2200.3|2200|2200|2199.7|2202.2|2201.9|2199.8|2199.5|52
1638516000000|2021-12-03 07:20:00|2199.8|2199.5|2199.2|2198.9|2200.7|2200.4|2199.1|2198.8|113
1638516300000|2021-12-03 07:25:00|2199.1|2198.8|2203|2202.7|2203.1|2202.8|2199.1|2198.8|95
1638516600000|2021-12-03 07:30:00|2202.8|2202.5|2202.7|2202.4|2203.6|2203.3|2201.3|2201|89
1638516900000|2021-12-03 07:35:00|2202.9|2202.6|2202.7|2202.4|2204|2203.7|2202|2201.7|46
1638517200000|2021-12-03 07:40:00|2202.6|2202.3|2202.4|2202.1|2204.2|2203.9|2201.1|2200.8|32
1638517500000|2021-12-03 07:45:00|2202.3|2202|2204.8|2204.5|2205|2204.7|2201.5|2201.2|87
1638517800000|2021-12-03 07:50:00|2204.7|2204.4|2207.1|2206.8|2207.6|2207.3|2204.6|2204.3|147
1638518100000|2021-12-03 07:55:00|2206.9|2206.6|2208.5|2208.2|2209|2208.7|2206.3|2206|87
1638518400000|2021-12-03 08:00:00|2209|2208.7|2206.4|2206.1|2210.4|2210.1|2205.5|2205.2|352
1638518700000|2021-12-03 08:05:00|2206.1|2205.8|2208.6|2208.3|2209.3|2209|2206.1|2205.8|147
1638519000000|2021-12-03 08:10:00|2208.7|2208.4|2207.1|2206.8|2209.4|2209.1|2206.2|2205.9|165
1638519300000|2021-12-03 08:15:00|2207.2|2206.9|2207.5|2207.2|2208.7|2208.4|2205.7|2205.4|186
1638519600000|2021-12-03 08:20:00|2207.4|2207.1|2207.4|2207.1|2208.3|2208|2204.2|2203.9|187
1638519900000|2021-12-03 08:25:00|2207.5|2207.2|2206.4|2206.1|2208.4|2208.1|2205.7|2205.4|147
1638520200000|2021-12-03 08:30:00|2206.2|2205.9|2203.6|2203.3|2206.2|2205.9|2202.3|2202|442
1638520500000|2021-12-03 08:35:00|2203.5|2203.2|2204.5|2204.2|2205.2|2204.9|2201.9|2201.6|205
1638520800000|2021-12-03 08:40:00|2204.4|2204.1|2205.9|2205.6|2208.1|2207.8|2203.6|2203.3|180
1638521100000|2021-12-03 08:45:00|2205.6|2205.3|2206|2205.7|2207|2206.7|2205|2204.7|128
1638521400000|2021-12-03 08:50:00|2206.1|2205.8|2204.4|2204.1|2206.6|2206.3|2203.8|2203.5|205
1638521700000|2021-12-03 08:55:00|2204.5|2204.2|2205.7|2205.4|2206.1|2205.8|2203.6|2203.3|267
1638522000000|2021-12-03 09:00:00|2205.8|2205.5|2204.8|2204.5|2206.1|2205.8|2204|2203.7|106
1638522300000|2021-12-03 09:05:00|2204.7|2204.4|2202.7|2202.4|2204.9|2204.6|2202.4|2202.1|134
1638522600000|2021-12-03 09:10:00|2202.8|2202.5|2206|2205.7|2206|2205.7|2202.3|2202|148
1638522900000|2021-12-03 09:15:00|2205.9|2205.6|2209.7|2209.4|2209.8|2209.5|2205.2|2204.9|256
1638523200000|2021-12-03 09:20:00|2209.6|2209.3|2206.4|2206.1|2209.9|2209.6|2206.3|2206|178
1638523500000|2021-12-03 09:25:00|2206.5|2206.2|2209.2|2208.9|2210|2209.7|2205.7|2205.4|216
1638523800000|2021-12-03 09:30:00|2209.4|2209.1|2208.5|2208.2|2210.4|2210.1|2208.2|2207.9|264
1638524100000|2021-12-03 09:35:00|2208.6|2208.3|2208.2|2207.9|2209.1|2208.8|2207.6|2207.3|299
1638524400000|2021-12-03 09:40:00|2208.1|2207.8|2210.4|2210.1|2210.4|2210.1|2207.5|2207.2|232
1638524700000|2021-12-03 09:45:00|2210.3|2210|2206.7|2206.4|2211|2210.7|2206.6|2206.3|138
1638525000000|2021-12-03 09:50:00|2206.9|2206.6|2204.1|2203.8|2207.2|2206.9|2204|2203.7|310
1638525300000|2021-12-03 09:55:00|2204.5|2204.2|2205.1|2204.8|2206|2205.7|2203.5|2203.2|124
1638525600000|2021-12-03 10:00:00|2205|2204.7|2203.9|2203.6|2206.8|2206.5|2203.5|2203.2|149
1638525900000|2021-12-03 10:05:00|2204.4|2204.1|2205.8|2205.5|2206.2|2205.9|2203|2202.7|234
1638526200000|2021-12-03 10:10:00|2205.7|2205.4|2204.3|2204|2206.7|2206.4|2204.3|2204|76
1638526500000|2021-12-03 10:15:00|2204.2|2203.9|2201.8|2201.5|2204.3|2204|2200.2|2199.9|240
1638526800000|2021-12-03 10:20:00|2201.9|2201.6|2199.3|2199|2201.9|2201.6|2198.1|2197.8|265
1638527100000|2021-12-03 10:25:00|2199.4|2199.1|2200.3|2200|2200.9|2200.6|2198.5|2198.2|203
1638527400000|2021-12-03 10:30:00|2200.2|2199.9|2199.5|2199.2|2201.3|2201|2199.4|2199.1|80
1638527700000|2021-12-03 10:35:00|2199.3|2199|2194.7|2194.4|2199.3|2199|2194.4|2194.1|312
1638528000000|2021-12-03 10:40:00|2195.1|2194.8|2195.1|2194.8|2197.3|2197|2193.5|2193.2|313
1638528300000|2021-12-03 10:45:00|2195|2194.7|2195.6|2195.3|2196.9|2196.6|2194.2|2193.9|151
1638528600000|2021-12-03 10:50:00|2195.5|2195.2|2193.9|2193.6|2195.9|2195.6|2193.8|2193.5|121
1638528900000|2021-12-03 10:55:00|2193.8|2193.5|2196.8|2196.5|2197.7|2197.4|2193.4|2193.1|132
1638529200000|2021-12-03 11:00:00|2197|2196.7|2199.1|2198.8|2200.1|2199.8|2196.1|2195.8|149
1638529500000|2021-12-03 11:05:00|2198.9|2198.6|2198.8|2198.5|2199.4|2199.1|2197.4|2197.1|160
1638529800000|2021-12-03 11:10:00|2198.9|2198.6|2195.3|2195|2199.7|2199.4|2195.2|2194.9|204
1638530100000|2021-12-03 11:15:00|2195.5|2195.2|2197.6|2197.3|2198|2197.7|2195.4|2195.1|217
1638530400000|2021-12-03 11:20:00|2197.7|2197.4|2198.3|2198|2198.8|2198.5|2196.2|2195.9|103
1638530700000|2021-12-03 11:25:00|2198|2197.7|2198.8|2198.5|2199.5|2199.2|2196.6|2196.3|129
1638531000000|2021-12-03 11:30:00|2198.9|2198.6|2199.3|2199|2199.9|2199.6|2198.1|2197.8|101
1638531300000|2021-12-03 11:35:00|2199.4|2199.1|2199.9|2199.6|2200.3|2200|2199|2198.7|48
1638531600000|2021-12-03 11:40:00|2200|2199.7|2203|2202.7|2203|2202.7|2199.9|2199.6|101
1638531900000|2021-12-03 11:45:00|2202.7|2202.4|2202.8|2202.5|2202.9|2202.6|2201.1|2200.8|76
1638532200000|2021-12-03 11:50:00|2202.9|2202.6|2202.7|2202.4|2204.2|2203.9|2202.3|2202|127
1638532500000|2021-12-03 11:55:00|2202.8|2202.5|2205.4|2205.1|2206.1|2205.8|2202.7|2202.4|355
1638532800000|2021-12-03 12:00:00|2205.6|2205.3|2207.6|2207.3|2208.6|2208.3|2205.5|2205.2|496
1638533100000|2021-12-03 12:05:00|2207.7|2207.4|2206.1|2205.8|2207.8|2207.5|2205.4|2205.1|150
1638533400000|2021-12-03 12:10:00|2205.9|2205.6|2209.1|2208.8|2210.4|2210.1|2205.9|2205.6|359
1638533700000|2021-12-03 12:15:00|2209.2|2208.9|2209.6|2209.3|2210.1|2209.8|2207.3|2207|154
1638534000000|2021-12-03 12:20:00|2209.7|2209.4|2208.7|2208.4|2209.7|2209.4|2207.6|2207.3|309
1638534300000|2021-12-03 12:25:00|2208.8|2208.5|2209.5|2209.2|2209.9|2209.6|2208.2|2207.9|169
1638534600000|2021-12-03 12:30:00|2209.4|2209.1|2211.1|2210.8|2211.8|2211.5|2208.7|2208.4|280
1638534900000|2021-12-03 12:35:00|2211|2210.7|2210|2209.7|2212|2211.7|2209.7|2209.4|208
1638535200000|2021-12-03 12:40:00|2210.1|2209.8|2209.5|2209.2|2210.7|2210.4|2208.6|2208.3|135
1638535500000|2021-12-03 12:45:00|2209.4|2209.1|2211.6|2211.3|2212.3|2212|2209|2208.7|353
1638535800000|2021-12-03 12:50:00|2211.5|2211.2|2210.3|2210|2212.2|2211.9|2210.2|2209.9|133
1638536100000|2021-12-03 12:55:00|2210.4|2210.1|2209.9|2209.6|2210.4|2210.1|2208|2207.7|166
1638536400000|2021-12-03 13:00:00|2209.8|2209.5|2214.1|2213.8|2214.1|2213.8|2208.5|2208.2|743
1638536700000|2021-12-03 13:05:00|2214|2213.7|2217.3|2217|2219.2|2218.9|2214|2213.7|1056
1638537000000|2021-12-03 13:10:00|2217.2|2216.9|2213.7|2213.4|2217.4|2217.1|2212.5|2212.2|850
1638537300000|2021-12-03 13:15:00|2213.6|2213.3|2212.2|2211.9|2214.8|2214.5|2209.5|2209.2|894
1638537600000|2021-12-03 13:20:00|2212.1|2211.8|2211|2210.7|2212.2|2211.9|2210.4|2210.1|210
1638537900000|2021-12-03 13:25:00|2211.1|2210.8|2211.2|2210.9|2214.8|2214.5|2210.7|2210.4|372
1638538200000|2021-12-03 13:30:00|2211.1|2210.8|2212.2|2211.9|2219.1|2218.8|2206.6|2206.3|2566
1638538500000|2021-12-03 13:35:00|2212.3|2212|2217.2|2216.9|2219.5|2219.2|2212.2|2211.9|1310
1638538800000|2021-12-03 13:40:00|2217.1|2216.8|2215|2214.7|2217.4|2217.1|2212.6|2212.3|1077
1638539100000|2021-12-03 13:45:00|2214.9|2214.6|2214.2|2213.9|2217.1|2216.8|2210|2209.7|885
1638539400000|2021-12-03 13:50:00|2213.8|2213.5|2214.9|2214.6|2217.1|2216.8|2212.1|2211.8|869
1638539700000|2021-12-03 13:55:00|2215|2214.7|2217.4|2217.1|2223.6|2223.3|2214.9|2214.6|1724
1638540000000|2021-12-03 14:00:00|2217.9|2217.6|2217.8|2217.5|2218.8|2218.5|2214.8|2214.5|781
1638540300000|2021-12-03 14:05:00|2217.6|2217.3|2218.7|2218.4|2222.2|2221.9|2217.3|2217|1013
1638540600000|2021-12-03 14:10:00|2218.5|2218.2|2218.4|2218.1|2221|2220.7|2218.1|2217.8|624
1638540900000|2021-12-03 14:15:00|2218.6|2218.3|2217.2|2216.9|2219.6|2219.3|2216.6|2216.3|650
1638541200000|2021-12-03 14:20:00|2217.3|2217|2216.1|2215.8|2217.6|2217.3|2215.7|2215.4|589
1638541500000|2021-12-03 14:25:00|2215.9|2215.6|2217.7|2217.4|2219.7|2219.4|2215.8|2215.5|942
1638541800000|2021-12-03 14:30:00|2217.5|2217.2|2210.2|2209.9|2218.1|2217.8|2209.7|2209.4|7267
1638542100000|2021-12-03 14:35:00|2210.5|2210.2|2194|2193.7|2210.5|2210.2|2193.7|2193.4|5858
1638542400000|2021-12-03 14:40:00|2193.9|2193.6|2192.4|2192.1|2198.1|2197.8|2190|2189.7|5388
1638542700000|2021-12-03 14:45:00|2192.7|2192.4|2185|2184.7|2196.8|2196.5|2184.8|2184.5|4701
1638543000000|2021-12-03 14:50:00|2185.3|2185|2171.3|2171|2188.5|2188.2|2171.3|2171|6309
1638543300000|2021-12-03 14:55:00|2171.8|2171.5|2178.3|2178|2183.5|2183.2|2171.7|2171.4|5231
1638543600000|2021-12-03 15:00:00|2178.4|2178.1|2178|2177.7|2185.7|2185.4|2173.3|2173|5120
1638543900000|2021-12-03 15:05:00|2177.9|2177.6|2170.4|2170.1|2181.7|2181.4|2169.8|2169.5|5931
1638544200000|2021-12-03 15:10:00|2170.2|2169.9|2172.9|2172.6|2178.9|2178.6|2168.7|2168.4|3876
1638544500000|2021-12-03 15:15:00|2172.8|2172.5|2182.9|2182.6|2185.7|2185.4|2172.8|2172.5|4341
1638544800000|2021-12-03 15:20:00|2182.8|2182.5|2185.8|2185.5|2187.7|2187.4|2179.8|2179.5|3076
1638545100000|2021-12-03 15:25:00|2185.9|2185.6|2185.5|2185.2|2187.6|2187.3|2178.9|2178.6|2646
1638545400000|2021-12-03 15:30:00|2185.3|2185|2173.9|2173.6|2185.6|2185.3|2173.7|2173.4|2982
1638545700000|2021-12-03 15:35:00|2174.2|2173.9|2173.7|2173.4|2176.6|2176.3|2169.8|2169.5|3549
1638546000000|2021-12-03 15:40:00|2173.8|2173.5|2160.7|2160.4|2175.2|2174.9|2160.3|2160|6305
1638546300000|2021-12-03 15:45:00|2161|2160.7|2160.1|2159.8|2163.1|2162.8|2156.4|2156.1|4878
1638546600000|2021-12-03 15:50:00|2159.9|2159.6|2167|2166.7|2169|2168.7|2157.5|2157.2|4060
1638546900000|2021-12-03 15:55:00|2166.7|2166.4|2163.1|2162.8|2169.5|2169.2|2162.2|2161.9|3289
1638547200000|2021-12-03 16:00:00|2162.7|2162.4|2168.1|2167.8|2168.7|2168.4|2160|2159.7|3639
1638547500000|2021-12-03 16:05:00|2167.5|2167.2|2162.8|2162.5|2167.5|2167.2|2157|2156.7|3062
1638547800000|2021-12-03 16:10:00|2162.9|2162.6|2163.8|2163.5|2167.4|2167.1|2159.6|2159.3|3451
1638548100000|2021-12-03 16:15:00|2163.1|2162.8|2156.2|2155.9|2165.9|2165.6|2155.6|2155.3|3399
1638548400000|2021-12-03 16:20:00|2156.5|2156.2|2166.3|2166|2169.1|2168.8|2154.9|2154.6|3416
1638548700000|2021-12-03 16:25:00|2166.8|2166.5|2168.3|2168|2171.6|2171.3|2166.2|2165.9|2791
1638549000000|2021-12-03 16:30:00|2167.2|2166.9|2173.6|2173.3|2174.2|2173.9|2165.2|2164.9|3000
1638549300000|2021-12-03 16:35:00|2173.5|2173.2|2174.1|2173.8|2175.9|2175.6|2171.2|2170.9|3105
1638549600000|2021-12-03 16:40:00|2173.9|2173.6|2163.5|2163.2|2175.6|2175.3|2162.6|2162.3|2710
1638549900000|2021-12-03 16:45:00|2163.2|2162.9|2166|2165.7|2169.1|2168.8|2161.3|2161|2781
1638550200000|2021-12-03 16:50:00|2165.9|2165.6|2158.1|2157.8|2165.9|2165.6|2157.3|2157|2631
1638550500000|2021-12-03 16:55:00|2158.3|2158|2150.8|2150.5|2159.4|2159.1|2149.8|2149.5|4947
1638550800000|2021-12-03 17:00:00|2150.9|2150.6|2149.8|2149.5|2152.9|2152.6|2147.3|2147|3421
1638551100000|2021-12-03 17:05:00|2149.9|2149.6|2153.6|2153.3|2155.9|2155.6|2148.9|2148.6|2181
1638551400000|2021-12-03 17:10:00|2153.4|2153.1|2154.7|2154.4|2157.6|2157.3|2153.4|2153.1|1630
1638551700000|2021-12-03 17:15:00|2154.5|2154.2|2163.1|2162.8|2164.5|2164.2|2154.3|2154|2410
1638552000000|2021-12-03 17:20:00|2163.5|2163.2|2165.9|2165.6|2166.9|2166.6|2160.7|2160.4|1516
1638552300000|2021-12-03 17:25:00|2166|2165.7|2162.2|2161.9|2166.3|2166|2161.9|2161.6|1519
1638552600000|2021-12-03 17:30:00|2162.5|2162.2|2158|2157.7|2162.5|2162.2|2154.2|2153.9|2670
1638552900000|2021-12-03 17:35:00|2157.7|2157.4|2168.7|2168.4|2169|2168.7|2156.1|2155.8|2916
1638553200000|2021-12-03 17:40:00|2168.6|2168.3|2168.8|2168.5|2173.1|2172.8|2167.4|2167.1|2669
1638553500000|2021-12-03 17:45:00|2168.6|2168.3|2166.1|2165.8|2170.3|2170|2162.5|2162.2|1987
1638553800000|2021-12-03 17:50:00|2166.2|2165.9|2162.1|2161.8|2167.7|2167.4|2161|2160.7|2058
1638554100000|2021-12-03 17:55:00|2162|2161.7|2161.2|2160.9|2162.4|2162.1|2157.6|2157.3|2016
1638554400000|2021-12-03 18:00:00|2160.8|2160.5|2158.2|2157.9|2160.9|2160.6|2156|2155.7|1829
1638554700000|2021-12-03 18:05:00|2158.1|2157.8|2164.6|2164.3|2165.5|2165.2|2157.4|2157.1|1743
1638555000000|2021-12-03 18:10:00|2164.9|2164.6|2164|2163.7|2167.9|2167.6|2161.5|2161.2|1565
1638555300000|2021-12-03 18:15:00|2163.9|2163.6|2170.3|2170|2171.1|2170.8|2163|2162.7|1991
1638555600000|2021-12-03 18:20:00|2170.2|2169.9|2171.5|2171.2|2172|2171.7|2168.1|2167.8|1536
1638555900000|2021-12-03 18:25:00|2171.2|2170.9|2163.8|2163.5|2171.5|2171.2|2163.8|2163.5|1907
1638556200000|2021-12-03 18:30:00|2163.7|2163.4|2158.6|2158.3|2164.8|2164.5|2158.6|2158.3|1503
1638556500000|2021-12-03 18:35:00|2158.8|2158.5|2154.4|2154.1|2159.5|2159.2|2153.5|2153.2|2231
1638556800000|2021-12-03 18:40:00|2154.8|2154.5|2155.9|2155.6|2158.2|2157.9|2152.1|2151.8|2239
1638557100000|2021-12-03 18:45:00|2155.5|2155.2|2155.6|2155.3|2158.8|2158.5|2151.2|2150.9|1849
1638557400000|2021-12-03 18:50:00|2155.5|2155.2|2156.8|2156.5|2159.9|2159.6|2154.5|2154.2|1839
1638557700000|2021-12-03 18:55:00|2157|2156.7|2153.7|2153.4|2159.1|2158.8|2153.3|2153|1903
1638558000000|2021-12-03 19:00:00|2153.5|2153.2|2159|2158.7|2160|2159.7|2151.1|2150.8|2037
1638558300000|2021-12-03 19:05:00|2158.8|2158.5|2151.3|2151|2159.8|2159.5|2150.1|2149.8|1487
1638558600000|2021-12-03 19:10:00|2151|2150.7|2152.6|2152.3|2155.8|2155.5|2150.3|2150|1882
1638558900000|2021-12-03 19:15:00|2152|2151.7|2146.7|2146.4|2154.4|2154.1|2146.7|2146.4|2753
1638559200000|2021-12-03 19:20:00|2147.2|2146.9|2155.4|2155.1|2155.8|2155.5|2143.7|2143.4|3775
1638559500000|2021-12-03 19:25:00|2155.6|2155.3|2155.5|2155.2|2156.9|2156.6|2152.5|2152.2|1827
1638559800000|2021-12-03 19:30:00|2155.7|2155.4|2149.3|2149|2157.9|2157.6|2148.5|2148.2|2895
1638560100000|2021-12-03 19:35:00|2150.2|2149.9|2146|2145.7|2152|2151.7|2144.4|2144.1|3265
1638560400000|2021-12-03 19:40:00|2146.6|2146.3|2149.7|2149.4|2152|2151.7|2146.3|2146|4528
1638560700000|2021-12-03 19:45:00|2149.9|2149.6|2145.6|2145.3|2151.2|2150.9|2145.3|2145|2665
1638561000000|2021-12-03 19:50:00|2145.7|2145.4|2143|2142.7|2148.1|2147.8|2143|2142.7|2265
1638561300000|2021-12-03 19:55:00|2143.6|2143.3|2144.9|2144.6|2148.9|2148.6|2142.6|2142.3|2259
1638561600000|2021-12-03 20:00:00|2144.8|2144.5|2145.7|2145.4|2147|2146.7|2140.5|2140.2|2795
1638561900000|2021-12-03 20:05:00|2145.5|2145.2|2142.7|2142.4|2150.8|2150.5|2141.4|2141.1|4146
1638562200000|2021-12-03 20:10:00|2142.8|2142.5|2148.2|2147.9|2148.6|2148.3|2142.6|2142.3|2743
1638562500000|2021-12-03 20:15:00|2147.9|2147.6|2145.9|2145.6|2150.2|2149.9|2144.6|2144.3|2383
1638562800000|2021-12-03 20:20:00|2145.8|2145.5|2154.3|2154|2156|2155.7|2145.8|2145.5|3537
1638563100000|2021-12-03 20:25:00|2154.5|2154.2|2154.9|2154.6|2158.5|2158.2|2154|2153.7|2616
1638563400000|2021-12-03 20:30:00|2155|2154.7|2161.7|2161.4|2163.4|2163.1|2154.7|2154.4|2820
1638563700000|2021-12-03 20:35:00|2161.6|2161.3|2154.3|2154|2162.3|2162|2152.7|2152.4|2435
1638564000000|2021-12-03 20:40:00|2154.4|2154.1|2149.6|2149.3|2156.5|2156.2|2149.1|2148.8|2797
1638564300000|2021-12-03 20:45:00|2149.7|2149.4|2148.1|2147.8|2149.7|2149.4|2143.9|2143.6|3868
1638564600000|2021-12-03 20:50:00|2148.9|2148.6|2157.2|2156.9|2158.8|2158.5|2144.9|2144.6|6047
1638564900000|2021-12-03 20:55:00|2157.1|2156.8|2160.4|2160.1|2162.8|2162.5|2156.6|2156.3|15174
1638565200000|2021-12-03 21:00:00|2160.6|2160.3|2162.5|2162.2|2163.5|2163.2|2159.3|2159|5947
1638565500000|2021-12-03 21:05:00|2162.4|2162.1|2159|2158.7|2162.5|2162.2|2157.7|2157.4|1819
1638565800000|2021-12-03 21:10:00|2158.7|2158.4|2156|2155.7|2160|2159.7|2154.2|2153.9|1786
1638566100000|2021-12-03 21:15:00|2155.8|2155.5|2155.3|2155|2158.4|2158.1|2155|2154.7|654
1638566400000|2021-12-03 21:20:00|2155.6|2155.3|2154.7|2154.4|2155.8|2155.5|2154.5|2154.2|474
1638566700000|2021-12-03 21:25:00|2154.8|2154.5|2156.6|2156.3|2157.3|2157|2154.7|2154.4|592
1638567000000|2021-12-03 21:30:00|2156.7|2156.4|2156.7|2156.4|2157.4|2157.1|2156.3|2156|238
1638567300000|2021-12-03 21:35:00|2156.5|2156.2|2158|2157.7|2158.6|2158.3|2156.4|2156.1|524
1638567600000|2021-12-03 21:40:00|2158.1|2157.8|2158.7|2158.4|2158.9|2158.6|2158|2157.7|256
1638567900000|2021-12-03 21:45:00|2158.6|2158.3|2158|2157.7|2159|2158.7|2157.5|2157.2|346
1638568200000|2021-12-03 21:50:00|2158.1|2157.8|2157.2|2156.9|2158.5|2158.2|2157.1|2156.8|212
1638568500000|2021-12-03 21:55:00|2157.3|2157|2156.8|2156|2157.3|2157|2154.1|2153.8|292
1638745200000|2021-12-05 23:00:00|2169.4|2169.1|2170.7|2170.4|2173.3|2173|2164.6|2164.3|1945
1638745500000|2021-12-05 23:05:00|2170.9|2170.6|2173.5|2173.2|2177.1|2176.8|2170.9|2170.6|898
1638745800000|2021-12-05 23:10:00|2173.4|2173.1|2172.4|2172.1|2175.1|2174.8|2172.4|2172.1|367
1638746100000|2021-12-05 23:15:00|2172.7|2172.4|2175.6|2175.3|2176|2175.7|2172.6|2172.3|330
1638746400000|2021-12-05 23:20:00|2175.7|2175.4|2172.8|2172.5|2176.3|2176|2172.6|2172.3|224
1638746700000|2021-12-05 23:25:00|2172.9|2172.6|2175.5|2175.2|2175.5|2175.2|2171.8|2171.5|334
1638747000000|2021-12-05 23:30:00|2175.7|2175.4|2177.5|2177.2|2178.3|2178|2175.3|2175|223
1638747300000|2021-12-05 23:35:00|2177.6|2177.3|2181.3|2181|2181.7|2181.4|2177.6|2177.3|393
1638747600000|2021-12-05 23:40:00|2181.6|2181.3|2180.9|2180.6|2181.7|2181.4|2178.7|2178.4|216
1638747900000|2021-12-05 23:45:00|2180.8|2180.5|2181|2180.7|2182|2181.7|2179.2|2178.9|479
1638748200000|2021-12-05 23:50:00|2180.6|2180.3|2181.9|2181.6|2182|2181.7|2180|2179.7|238
1638748500000|2021-12-05 23:55:00|2181.6|2181.3|2182.7|2182.4|2183.5|2183.2|2180.4|2180.1|371
1638748800000|2021-12-06 00:00:00|2182.8|2182.5|2183|2182.7|2183.3|2183|2182.1|2181.8|379
1638749100000|2021-12-06 00:05:00|2183.1|2182.8|2182.7|2182.4|2183.7|2183.4|2182.2|2181.9|194
1638749400000|2021-12-06 00:10:00|2182.9|2182.6|2175.1|2174.8|2183|2182.7|2174.9|2174.6|542
1638749700000|2021-12-06 00:15:00|2175|2174.7|2174.9|2174.6|2177.1|2176.8|2171.7|2171.4|565
1638750000000|2021-12-06 00:20:00|2174.7|2174.4|2178.1|2177.8|2178.3|2178|2174.6|2174.3|302
1638750300000|2021-12-06 00:25:00|2178|2177.7|2179.2|2178.9|2179.9|2179.6|2177.3|2177|150
1638750600000|2021-12-06 00:30:00|2179.1|2178.8|2177.2|2176.9|2180|2179.7|2176.8|2176.5|99
1638750900000|2021-12-06 00:35:00|2177.1|2176.8|2179.5|2179.2|2180.8|2180.5|2176.3|2176|157
1638751200000|2021-12-06 00:40:00|2179.6|2179.3|2181.8|2181.5|2182|2181.7|2178.7|2178.4|95
1638751500000|2021-12-06 00:45:00|2181.9|2181.6|2181.5|2181.2|2183.1|2182.8|2180.6|2180.3|98
1638751800000|2021-12-06 00:50:00|2181.4|2181.1|2182.5|2182.2|2182.6|2182.3|2179.5|2179.2|93
1638752100000|2021-12-06 00:55:00|2182.4|2182.1|2182.3|2182|2183|2182.7|2181.5|2181.2|101
1638752400000|2021-12-06 01:00:00|2182|2181.7|2180.1|2179.8|2183.1|2182.8|2179.8|2179.5|179
1638752700000|2021-12-06 01:05:00|2180.9|2180.6|2184.5|2184.2|2184.7|2184.4|2179.9|2179.6|190
1638753000000|2021-12-06 01:10:00|2184.6|2184.3|2183|2182.7|2186|2185.7|2182.6|2182.3|295
1638753300000|2021-12-06 01:15:00|2183.2|2182.9|2182.7|2182.4|2183.5|2183.2|2181.3|2181|134
1638753600000|2021-12-06 01:20:00|2182.5|2182.2|2184.2|2183.9|2184.2|2183.9|2182.3|2182|74
1638753900000|2021-12-06 01:25:00|2184.1|2183.8|2184.7|2184.4|2184.8|2184.5|2183.2|2182.9|81
1638754200000|2021-12-06 01:30:00|2184.6|2184.3|2182.1|2181.8|2185.2|2184.9|2181.2|2180.9|161
1638754500000|2021-12-06 01:35:00|2182.2|2181.9|2180.1|2179.8|2182.8|2182.5|2178.6|2178.3|166
1638754800000|2021-12-06 01:40:00|2179.9|2179.6|2184.1|2183.8|2184.1|2183.8|2179|2178.7|298
1638755100000|2021-12-06 01:45:00|2184|2183.7|2188.7|2188.4|2188.7|2188.4|2183.4|2183.1|457
1638755400000|2021-12-06 01:50:00|2188.6|2188.3|2187.7|2187.4|2189.3|2189|2187.3|2187|236
1638755700000|2021-12-06 01:55:00|2187.8|2187.5|2186.7|2186.4|2188.5|2188.2|2185.9|2185.6|247
1638756000000|2021-12-06 02:00:00|2186.6|2186.3|2185.3|2185|2188.3|2188|2185.2|2184.9|95
1638756300000|2021-12-06 02:05:00|2185.5|2185.2|2184.9|2184.6|2187.3|2187|2184.4|2184.1|114
1638756600000|2021-12-06 02:10:00|2184.8|2184.5|2187.5|2187.2|2187.8|2187.5|2184.3|2184|120
1638756900000|2021-12-06 02:15:00|2187.7|2187.4|2186.2|2185.9|2188.5|2188.2|2185.3|2185|188
1638757200000|2021-12-06 02:20:00|2186.4|2186.1|2186|2185.7|2187.7|2187.4|2185.7|2185.4|46
1638757500000|2021-12-06 02:25:00|2186.1|2185.8|2185.5|2185.2|2187.1|2186.8|2184.9|2184.6|77
1638757800000|2021-12-06 02:30:00|2185.6|2185.3|2184.6|2184.3|2186|2185.7|2182.9|2182.6|136
1638758100000|2021-12-06 02:35:00|2184.5|2184.2|2185.2|2184.9|2186.9|2186.6|2184.2|2183.9|48
1638758400000|2021-12-06 02:40:00|2185|2184.7|2184.3|2184|2186.6|2186.3|2183.2|2182.9|153
1638758700000|2021-12-06 02:45:00|2184.4|2184.1|2184.5|2184.2|2185|2184.7|2183.2|2182.9|33
1638759000000|2021-12-06 02:50:00|2184.9|2184.6|2184.4|2184.1|2184.9|2184.6|2183.1|2182.8|36
1638759300000|2021-12-06 02:55:00|2184.2|2183.9|2183.6|2183.3|2184.4|2184.1|2183.3|2183|56
1638759600000|2021-12-06 03:00:00|2183.7|2183.4|2183.6|2183.3|2185|2184.7|2183.5|2183.2|39
1638759900000|2021-12-06 03:05:00|2183.7|2183.4|2184.6|2184.3|2184.6|2184.3|2183.3|2183|46
1638760200000|2021-12-06 03:10:00|2184.4|2184.1|2185.6|2185.3|2185.9|2185.6|2184.1|2183.8|126
1638760500000|2021-12-06 03:15:00|2185.5|2185.2|2185.1|2184.8|2186.1|2185.8|2184.9|2184.6|40
1638760800000|2021-12-06 03:20:00|2185|2184.7|2187.3|2187|2187.4|2187.1|2185|2184.7|107
1638761100000|2021-12-06 03:25:00|2187.5|2187.2|2184.7|2184.4|2187.5|2187.2|2184.7|2184.4|51
1638761400000|2021-12-06 03:30:00|2184.5|2184.2|2184.4|2184.1|2185.9|2185.6|2184.2|2183.9|25
1638761700000|2021-12-06 03:35:00|2184.3|2184|2184.5|2184.2|2184.8|2184.5|2184.1|2183.8|31
1638762000000|2021-12-06 03:40:00|2184.6|2184.3|2185.3|2185|2185.9|2185.6|2184.6|2184.3|32
1638762300000|2021-12-06 03:45:00|2185.4|2185.1|2185.2|2184.9|2186.5|2186.2|2184.6|2184.3|76
1638762600000|2021-12-06 03:50:00|2185.1|2184.8|2186.1|2185.8|2186.9|2186.6|2184.9|2184.6|38
1638762900000|2021-12-06 03:55:00|2186.2|2185.9|2186.9|2186.6|2187.4|2187.1|2186.2|2185.9|31
1638763200000|2021-12-06 04:00:00|2186.8|2186.5|2187.6|2187.3|2188.9|2188.6|2186.8|2186.5|133
1638763500000|2021-12-06 04:05:00|2187.7|2187.4|2187.3|2187|2187.7|2187.4|2186.8|2186.5|65
1638763800000|2021-12-06 04:10:00|2187.1|2186.8|2187.2|2186.9|2187.5|2187.2|2186.9|2186.6|26
1638764100000|2021-12-06 04:15:00|2188|2187.7|2188|2187.7|2188.8|2188.5|2187.7|2187.4|89
1638764400000|2021-12-06 04:20:00|2188.1|2187.8|2188.4|2188.1|2188.8|2188.5|2187.8|2187.5|52
1638764700000|2021-12-06 04:25:00|2188.3|2188|2188.1|2187.8|2188.4|2188.1|2187.9|2187.6|14
1638765000000|2021-12-06 04:30:00|2188.2|2187.9|2187.6|2187.3|2188.9|2188.6|2187.5|2187.2|62
1638765300000|2021-12-06 04:35:00|2187.5|2187.2|2187.2|2186.9|2188.3|2188|2187.2|2186.9|89
1638765600000|2021-12-06 04:40:00|2187.4|2187.1|2187.6|2187.3|2187.6|2187.3|2186.9|2186.6|30
1638765900000|2021-12-06 04:45:00|2187.3|2187|2187|2186.7|2187.8|2187.5|2186.2|2185.9|60
1638766200000|2021-12-06 04:50:00|2186.7|2186.4|2185.9|2185.6|2186.9|2186.6|2185.5|2185.2|56
1638766500000|2021-12-06 04:55:00|2185.8|2185.5|2186.2|2185.9|2187.2|2186.9|2185.5|2185.2|38
1638766800000|2021-12-06 05:00:00|2186.3|2186|2186.5|2186.2|2186.9|2186.6|2185.8|2185.5|14
1638767100000|2021-12-06 05:05:00|2186.4|2186.1|2186.6|2186.3|2187.3|2187|2186.3|2186|23
1638767400000|2021-12-06 05:10:00|2186.5|2186.2|2187.1|2186.8|2187.7|2187.4|2186.5|2186.2|19
1638767700000|2021-12-06 05:15:00|2187.2|2186.9|2187.6|2187.3|2187.7|2187.4|2187|2186.7|31
1638768000000|2021-12-06 05:20:00|2187.5|2187.2|2186.9|2186.6|2188.2|2187.9|2186.8|2186.5|39
1638768300000|2021-12-06 05:25:00|2187.1|2186.8|2188.8|2188.5|2188.8|2188.5|2186.8|2186.5|22
1638768600000|2021-12-06 05:30:00|2188.5|2188.2|2186.3|2186|2188.5|2188.2|2185.5|2185.2|67
1638768900000|2021-12-06 05:35:00|2186.4|2186.1|2187|2186.7|2187.2|2186.9|2185.7|2185.4|17
1638769200000|2021-12-06 05:40:00|2186.9|2186.6|2187.3|2187|2187.5|2187.2|2186.2|2185.9|3
1638769500000|2021-12-06 05:45:00|2187.4|2187.1|2189|2188.7|2189.1|2188.8|2187.3|2187|135
1638769800000|2021-12-06 05:50:00|2189.1|2188.8|2189|2188.7|2189.8|2189.5|2188.3|2188|104
1638770100000|2021-12-06 05:55:00|2188.9|2188.6|2187.9|2187.6|2189.1|2188.8|2187.8|2187.5|8
1638770400000|2021-12-06 06:00:00|2188.1|2187.8|2185.7|2185.4|2188.6|2188.3|2185.5|2185.2|72
1638770700000|2021-12-06 06:05:00|2185.8|2185.5|2186.3|2186|2187.1|2186.8|2185.7|2185.4|62
1638771000000|2021-12-06 06:10:00|2186.4|2186.1|2188.2|2187.9|2188.4|2188.1|2186.3|2186|28
1638771300000|2021-12-06 06:15:00|2188.1|2187.8|2187|2186.7|2188.4|2188.1|2187|2186.7|29
1638771600000|2021-12-06 06:20:00|2187.1|2186.8|2186.3|2186|2187.5|2187.2|2186.1|2185.8|39
1638771900000|2021-12-06 06:25:00|2186.4|2186.1|2186.4|2186.1|2186.8|2186.5|2185.3|2185|86
1638772200000|2021-12-06 06:30:00|2186.3|2186|2184.3|2184|2187.2|2186.9|2183.8|2183.5|122
1638772500000|2021-12-06 06:35:00|2184.4|2184.1|2185.5|2185.2|2185.5|2185.2|2184.3|2184|68
1638772800000|2021-12-06 06:40:00|2185.6|2185.3|2186|2185.7|2186.4|2186.1|2185.5|2185.2|50
1638773100000|2021-12-06 06:45:00|2186.3|2186|2185.9|2185.6|2187.1|2186.8|2185.2|2184.9|31
1638773400000|2021-12-06 06:50:00|2185.8|2185.5|2187.1|2186.8|2187.3|2187|2185.6|2185.3|27
1638773700000|2021-12-06 06:55:00|2187.2|2186.9|2185.6|2185.3|2187.4|2187.1|2185.5|2185.2|23
1638774000000|2021-12-06 07:00:00|2185.8|2185.5|2183.8|2183.5|2186.9|2186.6|2183.7|2183.4|98
1638774300000|2021-12-06 07:05:00|2183.7|2183.4|2188|2187.7|2188.1|2187.8|2183.7|2183.4|79
1638774600000|2021-12-06 07:10:00|2188.1|2187.8|2187.5|2187.2|2188.2|2187.9|2186.6|2186.3|73
1638774900000|2021-12-06 07:15:00|2187.3|2187|2186.6|2186.3|2188.3|2188|2185.9|2185.6|118
1638775200000|2021-12-06 07:20:00|2186.5|2186.2|2184.3|2184|2186.8|2186.5|2184.1|2183.8|210
1638775500000|2021-12-06 07:25:00|2184.4|2184.1|2181.6|2181.3|2184.6|2184.3|2180.8|2180.5|283
1638775800000|2021-12-06 07:30:00|2181.4|2181.1|2181.6|2181.3|2182.7|2182.4|2179.6|2179.3|188
1638776100000|2021-12-06 07:35:00|2181.5|2181.2|2182.9|2182.6|2183.5|2183.2|2181.4|2181.1|86
1638776400000|2021-12-06 07:40:00|2182.7|2182.4|2182.8|2182.5|2185|2184.7|2182.6|2182.3|63
1638776700000|2021-12-06 07:45:00|2182.6|2182.3|2183|2182.7|2183.8|2183.5|2181.7|2181.4|116
1638777000000|2021-12-06 07:50:00|2183.2|2182.9|2185.1|2184.8|2185.4|2185.1|2182.5|2182.2|84
1638777300000|2021-12-06 07:55:00|2185.2|2184.9|2183.5|2183.2|2185.8|2185.5|2183.5|2183.2|50
1638777600000|2021-12-06 08:00:00|2183.4|2183.1|2184.8|2184.5|2186.5|2186.2|2183.2|2182.9|606
1638777900000|2021-12-06 08:05:00|2184.7|2184.4|2183.5|2183.2|2185.7|2185.4|2183|2182.7|417
1638778200000|2021-12-06 08:10:00|2183.6|2183.3|2184.2|2183.9|2185.4|2185.1|2182.8|2182.5|311
1638778500000|2021-12-06 08:15:00|2184.1|2183.8|2184.6|2184.3|2186.6|2186.3|2183.3|2183|218
1638778800000|2021-12-06 08:20:00|2184.8|2184.5|2182.7|2182.4|2185.7|2185.4|2182.6|2182.3|114
1638779100000|2021-12-06 08:25:00|2182.8|2182.5|2183.5|2183.2|2184.1|2183.8|2180.2|2179.9|348
1638779400000|2021-12-06 08:30:00|2183.4|2183.1|2180.7|2180.4|2183.8|2183.5|2180.6|2180.3|225
1638779700000|2021-12-06 08:35:00|2180.8|2180.5|2184.5|2184.2|2185.4|2185.1|2180.7|2180.4|153
1638780000000|2021-12-06 08:40:00|2184.3|2184|2182.9|2182.6|2185.2|2184.9|2182.9|2182.6|65
1638780300000|2021-12-06 08:45:00|2183|2182.7|2182.3|2182|2184.5|2184.2|2181.9|2181.6|99
1638780600000|2021-12-06 08:50:00|2182.4|2182.1|2183.6|2183.3|2183.9|2183.6|2182.3|2182|76
1638780900000|2021-12-06 08:55:00|2183.5|2183.2|2183.4|2183.1|2184.3|2184|2181.8|2181.5|92
1638781200000|2021-12-06 09:00:00|2183.2|2182.9|2188.9|2188.6|2191.5|2191.2|2182.3|2182|662
1638781500000|2021-12-06 09:05:00|2188.8|2188.5|2186.6|2186.3|2189.7|2189.4|2184.4|2184.1|347
1638781800000|2021-12-06 09:10:00|2186.4|2186.1|2187.6|2187.3|2188.3|2188|2184.5|2184.2|250
1638782100000|2021-12-06 09:15:00|2187.5|2187.2|2186.5|2186.2|2188.5|2188.2|2186.2|2185.9|122
1638782400000|2021-12-06 09:20:00|2186.6|2186.3|2186.5|2186.2|2187.3|2187|2185.1|2184.8|122
1638782700000|2021-12-06 09:25:00|2186.6|2186.3|2186.9|2186.6|2188.1|2187.8|2186.1|2185.8|78
1638783000000|2021-12-06 09:30:00|2187|2186.7|2186.4|2186.1|2188.5|2188.2|2185.9|2185.6|169
1638783300000|2021-12-06 09:35:00|2186.5|2186.2|2183.7|2183.4|2188.2|2187.9|2183.7|2183.4|151
1638783600000|2021-12-06 09:40:00|2183.8|2183.5|2180.7|2180.4|2184|2183.7|2180.6|2180.3|230
1638783900000|2021-12-06 09:45:00|2180.5|2180.2|2179.7|2179.4|2180.8|2180.5|2177.2|2176.9|370
1638784200000|2021-12-06 09:50:00|2179.8|2179.5|2177.3|2177|2179.8|2179.5|2177.2|2176.9|123
1638784500000|2021-12-06 09:55:00|2177.2|2176.9|2173.7|2173.4|2177.5|2177.2|2172.7|2172.4|327
1638784800000|2021-12-06 10:00:00|2173.9|2173.6|2173.3|2173|2175.4|2175.1|2172.4|2172.1|213
1638785100000|2021-12-06 10:05:00|2173.4|2173.1|2172.4|2172.1|2174.3|2174|2172.1|2171.8|159
1638785400000|2021-12-06 10:10:00|2172.5|2172.2|2176.3|2176|2176.5|2176.2|2171.8|2171.5|246
1638785700000|2021-12-06 10:15:00|2176.1|2175.8|2176.4|2176.1|2177.4|2177.1|2174.8|2174.5|131
1638786000000|2021-12-06 10:20:00|2176.3|2176|2171.5|2171.2|2176.4|2176.1|2171.2|2170.9|84
1638786300000|2021-12-06 10:25:00|2171.6|2171.3|2167.9|2167.6|2171.6|2171.3|2166.6|2166.3|430
1638786600000|2021-12-06 10:30:00|2168|2167.7|2170.1|2169.8|2170.2|2169.9|2165.4|2165.1|379
1638786900000|2021-12-06 10:35:00|2170.2|2169.9|2169.1|2168.8|2171.4|2171.1|2168.9|2168.6|195
1638787200000|2021-12-06 10:40:00|2169|2168.7|2168.8|2168.5|2169.5|2169.2|2166.2|2165.9|258
1638787500000|2021-12-06 10:45:00|2168.9|2168.6|2169.1|2168.8|2170.8|2170.5|2168.4|2168.1|159
1638787800000|2021-12-06 10:50:00|2169.2|2168.9|2167.7|2167.4|2170.5|2170.2|2167.1|2166.8|221
1638788100000|2021-12-06 10:55:00|2167.8|2167.5|2167.9|2167.6|2169.8|2169.5|2166.7|2166.4|270
1638788400000|2021-12-06 11:00:00|2167.8|2167.5|2170.3|2170|2171.2|2170.9|2167.5|2167.2|253
1638788700000|2021-12-06 11:05:00|2170.2|2169.9|2173.6|2173.3|2173.7|2173.4|2169.3|2169|238
1638789000000|2021-12-06 11:10:00|2173.5|2173.2|2172.4|2172.1|2173.8|2173.5|2171.2|2170.9|165
1638789300000|2021-12-06 11:15:00|2172.3|2172|2174.7|2174.4|2175.2|2174.9|2172.2|2171.9|288
1638789600000|2021-12-06 11:20:00|2174.8|2174.5|2175.9|2175.6|2176.8|2176.5|2174.7|2174.4|198
1638789900000|2021-12-06 11:25:00|2176|2175.7|2175.5|2175.2|2176.7|2176.4|2174.3|2174|229
1638790200000|2021-12-06 11:30:00|2175.4|2175.1|2175.7|2175.4|2178|2177.7|2175.3|2175|175
1638790500000|2021-12-06 11:35:00|2175.6|2175.3|2176.2|2175.9|2177.1|2176.8|2175.5|2175.2|68
1638790800000|2021-12-06 11:40:00|2176.1|2175.8|2179.2|2178.9|2179.6|2179.3|2175.3|2175|168
1638791100000|2021-12-06 11:45:00|2179.3|2179|2177.5|2177.2|2180.9|2180.6|2177.5|2177.2|253
1638791400000|2021-12-06 11:50:00|2177.8|2177.5|2178.3|2178|2179.4|2179.1|2177.2|2176.9|621
1638791700000|2021-12-06 11:55:00|2178.4|2178.1|2182.9|2182.6|2183.1|2182.8|2178.3|2178|275
1638792000000|2021-12-06 12:00:00|2182.8|2182.5|2180.9|2180.6|2184.3|2184|2180.2|2179.9|486
1638792300000|2021-12-06 12:05:00|2181|2180.7|2180.1|2179.8|2182.5|2182.2|2179.5|2179.2|141
1638792600000|2021-12-06 12:10:00|2180|2179.7|2179.7|2179.4|2181|2180.7|2179.3|2179|111
1638792900000|2021-12-06 12:15:00|2179.6|2179.3|2178.4|2178.1|2179.7|2179.4|2178.2|2177.9|200
1638793200000|2021-12-06 12:20:00|2178.3|2178|2180.4|2180.1|2180.4|2180.1|2177.4|2177.1|201
1638793500000|2021-12-06 12:25:00|2180.5|2180.2|2178.4|2178.1|2180.8|2180.5|2178.4|2178.1|127
1638793800000|2021-12-06 12:30:00|2178.2|2177.9|2177.1|2176.8|2178.6|2178.3|2176.6|2176.3|206
1638794100000|2021-12-06 12:35:00|2177.2|2176.9|2178.3|2178|2179.1|2178.8|2177.2|2176.9|175
1638794400000|2021-12-06 12:40:00|2178.4|2178.1|2178.5|2178.2|2180.1|2179.8|2178.4|2178.1|172
1638794700000|2021-12-06 12:45:00|2178.6|2178.3|2178.2|2177.9|2178.6|2178.3|2177.3|2177|163
1638795000000|2021-12-06 12:50:00|2178.3|2178|2176.5|2176.2|2179.3|2179|2175.4|2175.1|269
1638795300000|2021-12-06 12:55:00|2176.4|2176.1|2176|2175.7|2177.1|2176.8|2175.4|2175.1|156
1638795600000|2021-12-06 13:00:00|2176.9|2176.6|2174.9|2174.6|2177.6|2177.3|2174.9|2174.6|353
1638795900000|2021-12-06 13:05:00|2175.1|2174.8|2176.5|2176.2|2176.8|2176.5|2174.3|2174|246
1638796200000|2021-12-06 13:10:00|2176.4|2176.1|2178.3|2178|2178.4|2178.1|2176.4|2176.1|360
1638796500000|2021-12-06 13:15:00|2178.4|2178.1|2178.7|2178.4|2180.2|2179.9|2177.7|2177.4|342
1638796800000|2021-12-06 13:20:00|2178.6|2178.3|2176|2175.7|2180.3|2180|2175.7|2175.4|577
1638797100000|2021-12-06 13:25:00|2176.1|2175.8|2175|2174.7|2177.6|2177.3|2174.9|2174.6|265
1638797400000|2021-12-06 13:30:00|2175.1|2174.8|2175.9|2175.6|2176.4|2176.1|2174.5|2174.2|400
1638797700000|2021-12-06 13:35:00|2175.8|2175.5|2180|2179.7|2180.9|2180.6|2175.4|2175.1|444
1638798000000|2021-12-06 13:40:00|2180.1|2179.8|2178.1|2177.8|2181|2180.7|2178|2177.7|660
1638798300000|2021-12-06 13:45:00|2177.9|2177.6|2178.3|2178|2180.4|2180.1|2177.8|2177.5|449
1638798600000|2021-12-06 13:50:00|2177.9|2177.6|2179|2178.7|2179.6|2179.3|2177.8|2177.5|215
1638798900000|2021-12-06 13:55:00|2178.8|2178.5|2183.1|2182.8|2183.1|2182.8|2178.3|2178|707
1638799200000|2021-12-06 14:00:00|2182.9|2182.6|2182.1|2181.8|2182.9|2182.6|2179.2|2178.9|374
1638799500000|2021-12-06 14:05:00|2182|2181.7|2182.5|2182.2|2182.8|2182.5|2180.3|2180|442
1638799800000|2021-12-06 14:10:00|2182.4|2182.1|2184.6|2184.3|2184.6|2184.3|2182.3|2182|693
1638800100000|2021-12-06 14:15:00|2184.7|2184.4|2186.3|2186|2186.3|2186|2183.5|2183.2|976
1638800400000|2021-12-06 14:20:00|2186.2|2185.9|2183.5|2183.2|2186.6|2186.3|2182.4|2182.1|957
1638800700000|2021-12-06 14:25:00|2183.3|2183|2180.8|2180.5|2183.4|2183.1|2179.7|2179.4|878
1638801000000|2021-12-06 14:30:00|2180.1|2179.8|2165.2|2164.9|2180.4|2180.1|2165.2|2164.9|8896
1638801300000|2021-12-06 14:35:00|2165.1|2164.8|2156.5|2156.2|2165.7|2165.4|2152|2151.7|7521
1638801600000|2021-12-06 14:40:00|2157|2156.7|2176.2|2175.9|2178.6|2178.3|2155.2|2154.9|6911
1638801900000|2021-12-06 14:45:00|2175.9|2175.6|2174.4|2174.1|2181.3|2181|2171.3|2171|6205
1638802200000|2021-12-06 14:50:00|2174|2173.7|2179.1|2178.8|2184.6|2184.3|2173.7|2173.4|4611
1638802500000|2021-12-06 14:55:00|2179.3|2179|2183.9|2183.6|2184.4|2184.1|2175|2174.7|4827
1638802800000|2021-12-06 15:00:00|2183.7|2183.4|2184|2183.7|2187.1|2186.8|2180|2179.7|4737
1638803100000|2021-12-06 15:05:00|2184.2|2183.9|2189.8|2189.5|2189.9|2189.6|2175.9|2175.6|4479
1638803400000|2021-12-06 15:10:00|2188.9|2188.6|2194.1|2193.8|2195.4|2195.1|2187.5|2187.2|4079
1638803700000|2021-12-06 15:15:00|2194.2|2193.9|2191.6|2191.3|2197.5|2197.2|2191.3|2191|4756
1638804000000|2021-12-06 15:20:00|2191.2|2190.9|2196.7|2196.4|2198.4|2198.1|2190.6|2190.3|3605
1638804300000|2021-12-06 15:25:00|2196.4|2196.1|2197|2196.7|2198.2|2197.9|2194.1|2193.8|3601
1638804600000|2021-12-06 15:30:00|2197.2|2196.9|2197.9|2197.6|2198.6|2198.3|2193.9|2193.6|3181
1638804900000|2021-12-06 15:35:00|2197.8|2197.5|2194.7|2194.4|2198|2197.7|2191.7|2191.4|3121
1638805200000|2021-12-06 15:40:00|2195|2194.7|2188.1|2187.8|2197.7|2197.4|2187|2186.7|3392
1638805500000|2021-12-06 15:45:00|2187.9|2187.6|2195.2|2194.9|2196.1|2195.8|2187.4|2187.1|2436
1638805800000|2021-12-06 15:50:00|2195.3|2195|2192|2191.7|2196.1|2195.8|2188.8|2188.5|2324
1638806100000|2021-12-06 15:55:00|2192.2|2191.9|2199.5|2199.2|2199.8|2199.5|2192.2|2191.9|2244
1638806400000|2021-12-06 16:00:00|2199.7|2199.4|2190.6|2190.3|2200.1|2199.8|2190.4|2190.1|2133
1638806700000|2021-12-06 16:05:00|2190.8|2190.5|2191|2190.7|2194|2193.7|2188.7|2188.4|1492
1638807000000|2021-12-06 16:10:00|2191.1|2190.8|2184.8|2184.5|2194.5|2194.2|2184.4|2184.1|1937
1638807300000|2021-12-06 16:15:00|2184.6|2184.3|2192|2191.7|2193.1|2192.8|2183.1|2182.8|1811
1638807600000|2021-12-06 16:20:00|2191.6|2191.3|2192.1|2191.8|2193.5|2193.2|2188.4|2188.1|1778
1638807900000|2021-12-06 16:25:00|2192.2|2191.9|2193.2|2192.9|2194.3|2194|2190.4|2190.1|1499
1638808200000|2021-12-06 16:30:00|2193.3|2193|2195.8|2195.5|2196.3|2196|2188.8|2188.5|3146
1638808500000|2021-12-06 16:35:00|2195.9|2195.6|2194.3|2194|2197.9|2197.6|2193.8|2193.5|2716
1638808800000|2021-12-06 16:40:00|2194.8|2194.5|2194.9|2194.6|2196.5|2196.2|2191.5|2191.2|1439
1638809100000|2021-12-06 16:45:00|2195|2194.7|2186.8|2186.5|2195|2194.7|2185.6|2185.3|1631
1638809400000|2021-12-06 16:50:00|2186.7|2186.4|2188.3|2188|2188.9|2188.6|2185.3|2185|1005
1638809700000|2021-12-06 16:55:00|2188.5|2188.2|2191.4|2191.1|2191.4|2191.1|2186.3|2186|1426
1638810000000|2021-12-06 17:00:00|2191.5|2191.2|2192|2191.7|2194.6|2194.3|2189.8|2189.5|1795
1638810300000|2021-12-06 17:05:00|2192.4|2192.1|2193.2|2192.9|2193.6|2193.3|2188.9|2188.6|1190
1638810600000|2021-12-06 17:10:00|2192.9|2192.6|2196.1|2195.8|2199.3|2199|2192.4|2192.1|1873
1638810900000|2021-12-06 17:15:00|2196.2|2195.9|2199.9|2199.6|2200.4|2200.1|2193.6|2193.3|1739
1638811200000|2021-12-06 17:20:00|2199.8|2199.5|2198.3|2198|2202|2201.7|2196.8|2196.5|2223
1638811500000|2021-12-06 17:25:00|2198.5|2198.2|2199.4|2199.1|2201.9|2201.6|2198.5|2198.2|2250
1638811800000|2021-12-06 17:30:00|2199.8|2199.5|2199.3|2199|2202.5|2202.2|2198|2197.7|2279
1638812100000|2021-12-06 17:35:00|2199.2|2198.9|2198.1|2197.8|2201|2200.7|2197|2196.7|1261
1638812400000|2021-12-06 17:40:00|2197.8|2197.5|2199|2198.7|2200.5|2200.2|2196.5|2196.2|942
1638812700000|2021-12-06 17:45:00|2198.8|2198.5|2200.4|2200.1|2201.4|2201.1|2198.5|2198.2|799
1638813000000|2021-12-06 17:50:00|2200.2|2199.9|2200.5|2200.2|2200.8|2200.5|2198.7|2198.4|756
1638813300000|2021-12-06 17:55:00|2200.7|2200.4|2203.7|2203.4|2203.8|2203.5|2199.3|2199|1061
1638813600000|2021-12-06 18:00:00|2204.5|2204.2|2206|2205.7|2206.7|2206.4|2201|2200.7|1831
1638813900000|2021-12-06 18:05:00|2205.9|2205.6|2207.1|2206.8|2207.1|2206.8|2204.2|2203.9|1475
1638814200000|2021-12-06 18:10:00|2207.2|2206.9|2207.8|2207.5|2209|2208.7|2206.5|2206.2|2423
1638814500000|2021-12-06 18:15:00|2208.1|2207.8|2210.2|2209.9|2211.4|2211.1|2207.4|2207.1|2026
1638814800000|2021-12-06 18:20:00|2210.4|2210.1|2209|2208.7|2210.4|2210.1|2205.8|2205.5|1747
1638815100000|2021-12-06 18:25:00|2208.9|2208.6|2213.8|2213.5|2215.6|2215.3|2208.8|2208.5|3603
1638815400000|2021-12-06 18:30:00|2214.1|2213.8|2216.2|2215.9|2216.3|2216|2212.1|2211.8|2927
1638815700000|2021-12-06 18:35:00|2216.4|2216.1|2215.1|2214.8|2218.4|2218.1|2213.7|2213.4|3136
1638816000000|2021-12-06 18:40:00|2215.2|2214.9|2217|2216.7|2218.1|2217.8|2214.3|2214|2420
1638816300000|2021-12-06 18:45:00|2216.9|2216.6|2219.7|2219.4|2219.9|2219.6|2215.8|2215.5|1812
1638816600000|2021-12-06 18:50:00|2219.6|2219.3|2218.4|2218.1|2220.4|2220.1|2217.1|2216.8|1159
1638816900000|2021-12-06 18:55:00|2218.3|2218|2218|2217.7|2220|2219.7|2216.3|2216|1223
1638817200000|2021-12-06 19:00:00|2218.1|2217.8|2220|2219.7|2221.2|2220.9|2218.1|2217.8|1251
1638817500000|2021-12-06 19:05:00|2220.1|2219.8|2215.8|2215.5|2220.1|2219.8|2215.2|2214.9|1593
1638817800000|2021-12-06 19:10:00|2216.1|2215.8|2219.9|2219.6|2220.2|2219.9|2215.9|2215.6|1021
1638818100000|2021-12-06 19:15:00|2219.7|2219.4|2218.9|2218.6|2222.5|2222.2|2217.7|2217.4|1312
1638818400000|2021-12-06 19:20:00|2218.7|2218.4|2217.4|2217.1|2219.5|2219.2|2217.1|2216.8|1166
1638818700000|2021-12-06 19:25:00|2217.3|2217|2217.9|2217.6|2220.2|2219.9|2216.2|2215.9|1601
1638819000000|2021-12-06 19:30:00|2217.7|2217.4|2214.8|2214.5|2219.9|2219.6|2214.1|2213.8|1227
1638819300000|2021-12-06 19:35:00|2214.7|2214.4|2212.3|2212|2215.3|2215|2211.9|2211.6|1447
1638819600000|2021-12-06 19:40:00|2212.6|2212.3|2207.9|2207.6|2213.6|2213.3|2207.3|2207|2021
1638819900000|2021-12-06 19:45:00|2207.8|2207.5|2207.4|2207.1|2210.1|2209.8|2205.8|2205.5|2250
1638820200000|2021-12-06 19:50:00|2207.2|2206.9|2207.4|2207.1|2209.5|2209.2|2205.8|2205.5|1472
1638820500000|2021-12-06 19:55:00|2207.2|2206.9|2207.9|2207.6|2209.8|2209.5|2206.1|2205.8|1093
1638820800000|2021-12-06 20:00:00|2207.8|2207.5|2205.7|2205.4|2210.2|2209.9|2205|2204.7|1523
1638821100000|2021-12-06 20:05:00|2206|2205.7|2210.5|2210.2|2211.6|2211.3|2204.9|2204.6|1172
1638821400000|2021-12-06 20:10:00|2210.4|2210.1|2212|2211.7|2212.8|2212.5|2209|2208.7|1158
1638821700000|2021-12-06 20:15:00|2212.1|2211.8|2212.9|2212.6|2214.8|2214.5|2211.7|2211.4|1234
1638822000000|2021-12-06 20:20:00|2213.1|2212.8|2208.7|2208.4|2213.2|2212.9|2208.6|2208.3|1341
1638822300000|2021-12-06 20:25:00|2208.8|2208.5|2207.3|2207|2209.4|2209.1|2204.6|2204.3|1962
1638822600000|2021-12-06 20:30:00|2207.2|2206.9|2206|2205.7|2209.6|2209.3|2202.6|2202.3|2115
1638822900000|2021-12-06 20:35:00|2205.8|2205.5|2206.5|2206.2|2207.3|2207|2203|2202.7|1585
1638823200000|2021-12-06 20:40:00|2206.3|2206|2208.4|2208.1|2208.8|2208.5|2204|2203.7|1684
1638823500000|2021-12-06 20:45:00|2208.1|2207.8|2205.7|2205.4|2208.5|2208.2|2202.3|2202|2015
1638823800000|2021-12-06 20:50:00|2205.3|2205|2206.5|2206.2|2207.4|2207.1|2202.1|2201.8|2783
1638824100000|2021-12-06 20:55:00|2206.1|2205.8|2204.1|2203.8|2206.1|2205.8|2201.5|2201.2|10547
1638824400000|2021-12-06 21:00:00|2203.4|2203.1|2202.1|2201.8|2203.5|2203.2|2200.8|2200.5|3301
1638824700000|2021-12-06 21:05:00|2202.2|2201.9|2203|2202.7|2203.4|2203.1|2201|2200.7|1258
1638825000000|2021-12-06 21:10:00|2203.1|2202.8|2203.5|2203.2|2204.4|2204.1|2202.9|2202.6|793
1638825300000|2021-12-06 21:15:00|2203.4|2203.1|2204.4|2204.1|2204.8|2204.5|2203.4|2203.1|232
1638825600000|2021-12-06 21:20:00|2204.3|2204|2204|2203.7|2205.5|2205.2|2203.9|2203.6|236
1638825900000|2021-12-06 21:25:00|2204.4|2204.1|2205.2|2204.9|2205.2|2204.9|2204|2203.7|300
1638826200000|2021-12-06 21:30:00|2205.1|2204.8|2206.1|2205.8|2206.5|2206.2|2204.8|2204.5|400
1638826500000|2021-12-06 21:35:00|2205.9|2205.6|2206.3|2206|2206.6|2206.3|2205.8|2205.5|209
1638826800000|2021-12-06 21:40:00|2206.2|2205.9|2206.5|2206.2|2207.1|2206.8|2205.7|2205.4|239
1638827100000|2021-12-06 21:45:00|2206.4|2206.1|2206.7|2206.4|2207|2206.7|2206.3|2206|223
1638827400000|2021-12-06 21:50:00|2206.6|2206.3|2206.7|2206.4|2207.3|2207|2206.6|2206.3|160
1638827700000|2021-12-06 21:55:00|2206.6|2206.3|2207.2|2206.4|2207.5|2207.2|2206.4|2206.1|323
1638828000000|2021-12-06 22:00:00|2207.1|2206.3|2207|2206.2|2207.1|2206.3|2206.9|2206.1|0
1638828900000|2021-12-06 22:15:00|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|0
1638829200000|2021-12-06 22:20:00|2207.3|2206.5|2207.1|2206.3|2207.4|2206.6|2207.1|2206.3|0
1638829500000|2021-12-06 22:25:00|2207.2|2206.4|2207.4|2206.6|2207.4|2206.6|2207.2|2206.4|0
1638829800000|2021-12-06 22:30:00|2207.3|2206.5|2207.5|2206.7|2207.5|2206.7|2207.1|2206.3|0
1638830100000|2021-12-06 22:35:00|2207.4|2206.6|2207.4|2206.6|2207.5|2206.7|2207.3|2206.5|0
1638830400000|2021-12-06 22:40:00|2207.3|2206.5|2207.2|2206.4|2207.3|2206.5|2207.1|2206.3|0
1638830700000|2021-12-06 22:45:00|2207.3|2206.5|2207.4|2206.6|2207.5|2206.7|2207.3|2206.5|0
1638831000000|2021-12-06 22:50:00|2207.3|2206.5|2207.2|2206.4|2207.4|2206.6|2207.1|2206.3|0
1638831300000|2021-12-06 22:55:00|2207.1|2206.3|2207.2|2206.4|2207.2|2206.4|2207|2206.2|0
1638831600000|2021-12-06 23:00:00|2207.6|2207.3|2206.8|2206.5|2208.7|2208.4|2206.4|2206.1|279
1638831900000|2021-12-06 23:05:00|2206.9|2206.6|2206.5|2206.2|2207.2|2206.9|2206|2205.7|146
1638832200000|2021-12-06 23:10:00|2206.8|2206.5|2204.5|2204.2|2207.1|2206.8|2204.3|2204|88
1638832500000|2021-12-06 23:15:00|2204.6|2204.3|2204.6|2204.3|2205.7|2205.4|2204.5|2204.2|52
1638832800000|2021-12-06 23:20:00|2204.5|2204.2|2204.5|2204.2|2204.9|2204.6|2204.2|2203.9|40
1638833100000|2021-12-06 23:25:00|2204.4|2204.1|2204.5|2204.2|2205|2204.7|2204.1|2203.8|92
1638833400000|2021-12-06 23:30:00|2204.6|2204.3|2203.9|2203.6|2205|2204.7|2203.5|2203.2|64
1638833700000|2021-12-06 23:35:00|2204|2203.7|2203.9|2203.6|2204.5|2204.2|2203.5|2203.2|24
1638834000000|2021-12-06 23:40:00|2203.8|2203.5|2205|2204.7|2205.1|2204.8|2203.8|2203.5|42
1638834300000|2021-12-06 23:45:00|2205.1|2204.8|2204.6|2204.3|2206.3|2206|2204.6|2204.3|61
1638834600000|2021-12-06 23:50:00|2204.5|2204.2|2204.4|2204.1|2205.4|2205.1|2204|2203.7|31
1638834900000|2021-12-06 23:55:00|2204.5|2204.2|2205.7|2205.4|2206|2205.7|2204.1|2203.8|27
1638835200000|2021-12-07 00:00:00|2205.8|2205.5|2203.6|2203.3|2206.6|2206.3|2203.6|2203.3|112
1638835500000|2021-12-07 00:05:00|2203.7|2203.4|2204.9|2204.6|2205.4|2205.1|2203|2202.7|46
1638835800000|2021-12-07 00:10:00|2205|2204.7|2203.3|2203|2205.5|2205.2|2203|2202.7|73
1638836100000|2021-12-07 00:15:00|2203.2|2202.9|2202|2201.7|2204|2203.7|2201.5|2201.2|147
1638836400000|2021-12-07 00:20:00|2202.1|2201.8|2202|2201.7|2203.2|2202.9|2201.9|2201.6|40
1638836700000|2021-12-07 00:25:00|2201.9|2201.6|2203.3|2203|2203.6|2203.3|2201.9|2201.6|24
1638837000000|2021-12-07 00:30:00|2203.2|2202.9|2203.7|2203.4|2203.8|2203.5|2202.4|2202.1|29
1638837300000|2021-12-07 00:35:00|2203.6|2203.3|2205.1|2204.8|2205.1|2204.8|2203|2202.7|103
1638837600000|2021-12-07 00:40:00|2205|2204.7|2206.7|2206.4|2206.9|2206.6|2204.7|2204.4|144
1638837900000|2021-12-07 00:45:00|2206.6|2206.3|2206.3|2206|2207.1|2206.8|2206.1|2205.8|131
1638838200000|2021-12-07 00:50:00|2206.4|2206.1|2206.2|2205.9|2207.2|2206.9|2206|2205.7|43
1638838500000|2021-12-07 00:55:00|2206.3|2206|2207.8|2207.5|2208.2|2207.9|2206.2|2205.9|82
1638838800000|2021-12-07 01:00:00|2207.7|2207.4|2210.6|2210.3|2211.4|2211.1|2206.8|2206.5|318
1638839100000|2021-12-07 01:05:00|2210.8|2210.5|2210.2|2209.9|2211.2|2210.9|2209.1|2208.8|139
1638839400000|2021-12-07 01:10:00|2210.1|2209.8|2211.4|2211.1|2211.8|2211.5|2210.1|2209.8|176
1638839700000|2021-12-07 01:15:00|2211.5|2211.2|2210.3|2210|2211.9|2211.6|2210|2209.7|74
1638840000000|2021-12-07 01:20:00|2210.2|2209.9|2210.6|2210.3|2211.5|2211.2|2210.1|2209.8|35
1638840300000|2021-12-07 01:25:00|2210.7|2210.4|2209.8|2209.5|2211.4|2211.1|2209.7|2209.4|23
1638840600000|2021-12-07 01:30:00|2209.9|2209.6|2208.7|2208.4|2210|2209.7|2208.1|2207.8|67
1638840900000|2021-12-07 01:35:00|2208.6|2208.3|2211.6|2211.3|2212|2211.7|2208.2|2207.9|82
1638841200000|2021-12-07 01:40:00|2211.5|2211.2|2212.3|2212|2213.3|2213|2210.3|2210|179
1638841500000|2021-12-07 01:45:00|2212.2|2211.9|2211.9|2211.6|2213.2|2212.9|2211.9|2211.6|60
1638841800000|2021-12-07 01:50:00|2212|2211.7|2211.7|2211.4|2212.4|2212.1|2210.6|2210.3|73
1638842100000|2021-12-07 01:55:00|2211.8|2211.5|2211.8|2211.5|2212.9|2212.6|2211.3|2211|59
1638842400000|2021-12-07 02:00:00|2211.6|2211.3|2210.9|2210.6|2211.8|2211.5|2210.4|2210.1|37
1638842700000|2021-12-07 02:05:00|2210.8|2210.5|2208.7|2208.4|2211.1|2210.8|2208.5|2208.2|57
1638843000000|2021-12-07 02:10:00|2208.8|2208.5|2205.9|2205.6|2208.9|2208.6|2205|2204.7|179
1638843300000|2021-12-07 02:15:00|2206.1|2205.8|2208.2|2207.9|2208.2|2207.9|2205.5|2205.2|34
1638843600000|2021-12-07 02:20:00|2208.1|2207.8|2209.4|2209.1|2209.6|2209.3|2208.1|2207.8|25
1638843900000|2021-12-07 02:25:00|2209.5|2209.2|2208.9|2208.6|2209.6|2209.3|2208.4|2208.1|36
1638844200000|2021-12-07 02:30:00|2209|2208.7|2206.8|2206.5|2209|2208.7|2206.3|2206|66
1638844500000|2021-12-07 02:35:00|2207|2206.7|2207.4|2207.1|2208.4|2208.1|2206.9|2206.6|120
1638844800000|2021-12-07 02:40:00|2207.6|2207.3|2208.7|2208.4|2208.7|2208.4|2207.3|2207|23
1638845100000|2021-12-07 02:45:00|2208.6|2208.3|2206.8|2206.5|2208.7|2208.4|2206.8|2206.5|28
1638845400000|2021-12-07 02:50:00|2206.9|2206.6|2206.5|2206.2|2207|2206.7|2205.9|2205.6|59
1638845700000|2021-12-07 02:55:00|2206.4|2206.1|2206.4|2206.1|2207.1|2206.8|2206.1|2205.8|20
1638846000000|2021-12-07 03:00:00|2206.5|2206.2|2206.6|2206.3|2207.1|2206.8|2206.1|2205.8|9
1638846300000|2021-12-07 03:05:00|2206.7|2206.4|2206.1|2205.8|2207.9|2207.6|2205.8|2205.5|21
1638846600000|2021-12-07 03:10:00|2206.2|2205.9|2207.7|2207.4|2207.7|2207.4|2206|2205.7|14
1638846900000|2021-12-07 03:15:00|2207.8|2207.5|2208|2207.7|2208.4|2208.1|2207.2|2206.9|42
1638847200000|2021-12-07 03:20:00|2208.1|2207.8|2208.8|2208.5|2209|2208.7|2208.1|2207.8|14
1638847500000|2021-12-07 03:25:00|2208.7|2208.4|2209.4|2209.1|2210.3|2210|2208.7|2208.4|51
1638847800000|2021-12-07 03:30:00|2209.5|2209.2|2210|2209.7|2210.8|2210.5|2209.5|2209.2|42
1638848100000|2021-12-07 03:35:00|2210.1|2209.8|2211.4|2211.1|2211.6|2211.3|2210|2209.7|43
1638848400000|2021-12-07 03:40:00|2211.5|2211.2|2211.2|2210.9|2211.9|2211.6|2211.2|2210.9|32
1638848700000|2021-12-07 03:45:00|2211.3|2211|2212.2|2211.9|2212.3|2212|2211.2|2210.9|18
1638849000000|2021-12-07 03:50:00|2212.4|2212.1|2211.9|2211.6|2212.4|2212.1|2211.8|2211.5|11
1638849300000|2021-12-07 03:55:00|2211.8|2211.5|2211.6|2211.3|2212|2211.7|2211|2210.7|20
1638849600000|2021-12-07 04:00:00|2211.7|2211.4|2212.4|2212.1|2212.4|2212.1|2211|2210.7|68
1638849900000|2021-12-07 04:05:00|2212.5|2212.2|2213.1|2212.8|2213.3|2213|2212.5|2212.2|85
1638850200000|2021-12-07 04:10:00|2213.2|2212.9|2216.1|2215.8|2216.1|2215.8|2213.1|2212.8|99
1638850500000|2021-12-07 04:15:00|2216|2215.7|2214.8|2214.5|2216|2215.7|2214.6|2214.3|49
1638850800000|2021-12-07 04:20:00|2214.9|2214.6|2215.5|2215.2|2215.9|2215.6|2214.8|2214.5|26
1638851100000|2021-12-07 04:25:00|2215.6|2215.3|2215.7|2215.4|2216.3|2216|2215|2214.7|55
1638851400000|2021-12-07 04:30:00|2215.6|2215.3|2215.9|2215.6|2216.3|2216|2215.4|2215.1|35
1638851700000|2021-12-07 04:35:00|2215.8|2215.5|2215|2214.7|2216.5|2216.2|2214.9|2214.6|68
1638852000000|2021-12-07 04:40:00|2214.8|2214.5|2215.9|2215.6|2216.1|2215.8|2214.7|2214.4|71
1638852300000|2021-12-07 04:45:00|2215.8|2215.5|2214|2213.7|2215.8|2215.5|2214|2213.7|24
1638852600000|2021-12-07 04:50:00|2214.1|2213.8|2213.6|2213.3|2214.1|2213.8|2213.3|2213|52
1638852900000|2021-12-07 04:55:00|2213.7|2213.4|2215.1|2214.8|2215.1|2214.8|2213.7|2213.4|26
1638853200000|2021-12-07 05:00:00|2215.4|2215.1|2214.6|2214.3|2215.5|2215.2|2214|2213.7|28
1638853500000|2021-12-07 05:05:00|2214.5|2214.2|2215.6|2215.3|2215.6|2215.3|2214.2|2213.9|23
1638853800000|2021-12-07 05:10:00|2215.5|2215.2|2216.9|2216.6|2217.2|2216.9|2215.5|2215.2|170
1638854100000|2021-12-07 05:15:00|2216.7|2216.4|2216.6|2216.3|2217.2|2216.9|2216.2|2215.9|23
1638854400000|2021-12-07 05:20:00|2216.5|2216.2|2216.4|2216.1|2216.9|2216.6|2216.1|2215.8|44
1638854700000|2021-12-07 05:25:00|2216.2|2215.9|2217|2216.7|2217|2216.7|2216.1|2215.8|24
1638855000000|2021-12-07 05:30:00|2216.9|2216.6|2216.5|2216.2|2217.2|2216.9|2216.3|2216|26
1638855300000|2021-12-07 05:35:00|2216.6|2216.3|2218|2217.7|2218.9|2218.6|2216.4|2216.1|118
1638855600000|2021-12-07 05:40:00|2217.9|2217.6|2219|2218.7|2219.2|2218.9|2217.2|2216.9|102
1638855900000|2021-12-07 05:45:00|2218.9|2218.6|2219.2|2218.9|2219.3|2219|2217.8|2217.5|104
1638856200000|2021-12-07 05:50:00|2219.3|2219|2220.3|2220|2220.3|2220|2218.9|2218.6|174
1638856500000|2021-12-07 05:55:00|2220.2|2219.9|2221.6|2221.3|2221.8|2221.5|2220.2|2219.9|113
1638856800000|2021-12-07 06:00:00|2221.5|2221.2|2219.4|2219.1|2221.5|2221.2|2218.7|2218.4|51
1638857100000|2021-12-07 06:05:00|2219.3|2219|2219.4|2219.1|2220.3|2220|2219.2|2218.9|40
1638857400000|2021-12-07 06:10:00|2219.2|2218.9|2220.2|2219.9|2221.2|2220.9|2219.1|2218.8|67
1638857700000|2021-12-07 06:15:00|2220.3|2220|2220.6|2220.3|2220.7|2220.4|2219.5|2219.2|19
1638858000000|2021-12-07 06:20:00|2220.3|2220|2221.3|2221|2221.9|2221.6|2220.2|2219.9|43
1638858300000|2021-12-07 06:25:00|2221.4|2221.1|2220|2219.7|2221.4|2221.1|2220|2219.7|30
1638858600000|2021-12-07 06:30:00|2220.1|2219.8|2220.2|2219.9|2221.1|2220.8|2219.9|2219.6|65
1638858900000|2021-12-07 06:35:00|2220.1|2219.8|2221.4|2221.1|2221.8|2221.5|2219.9|2219.6|123
1638859200000|2021-12-07 06:40:00|2221.5|2221.2|2221.6|2221.3|2222|2221.7|2221.2|2220.9|292
1638859500000|2021-12-07 06:45:00|2221.8|2221.5|2222.6|2222.3|2223.2|2222.9|2221.5|2221.2|222
1638859800000|2021-12-07 06:50:00|2222.7|2222.4|2224|2223.7|2224.3|2224|2222.5|2222.2|142
1638860100000|2021-12-07 06:55:00|2223.8|2223.5|2223.9|2223.6|2224.1|2223.8|2223.1|2222.8|221
1638860400000|2021-12-07 07:00:00|2224|2223.7|2227.9|2227.6|2228.4|2228.1|2224|2223.7|486
1638860700000|2021-12-07 07:05:00|2228|2227.7|2227.5|2227.2|2228.8|2228.5|2227.5|2227.2|197
1638861000000|2021-12-07 07:10:00|2227.4|2227.1|2225.9|2225.6|2227.6|2227.3|2225.2|2224.9|96
1638861300000|2021-12-07 07:15:00|2226|2225.7|2226.4|2226.1|2227.3|2227|2225.7|2225.4|44
1638861600000|2021-12-07 07:20:00|2226.3|2226|2224.9|2224.6|2226.7|2226.4|2224.8|2224.5|80
1638861900000|2021-12-07 07:25:00|2224.8|2224.5|2224.8|2224.5|2225.6|2225.3|2224|2223.7|109
1638862200000|2021-12-07 07:30:00|2224.6|2224.3|2224.7|2224.4|2226.1|2225.8|2224.2|2223.9|85
1638862500000|2021-12-07 07:35:00|2224.8|2224.5|2224.9|2224.6|2225.9|2225.6|2224.8|2224.5|65
1638862800000|2021-12-07 07:40:00|2225|2224.7|2224.7|2224.4|2225.8|2225.5|2224.4|2224.1|50
1638863100000|2021-12-07 07:45:00|2224.6|2224.3|2225|2224.7|2225.8|2225.5|2224.3|2224|40
1638863400000|2021-12-07 07:50:00|2224.9|2224.6|2228.5|2228.2|2228.6|2228.3|2224.9|2224.6|107
1638863700000|2021-12-07 07:55:00|2228.4|2228.1|2230.1|2229.8|2230.6|2230.3|2228.1|2227.8|289
1638864000000|2021-12-07 08:00:00|2229.9|2229.6|2230.5|2230.2|2231.3|2231|2227.5|2227.2|557
1638864300000|2021-12-07 08:05:00|2230.6|2230.3|2232|2231.7|2232|2231.7|2228.4|2228.1|623
1638864600000|2021-12-07 08:10:00|2232.1|2231.8|2234.3|2234|2235.3|2235|2231.8|2231.5|668
1638864900000|2021-12-07 08:15:00|2234.2|2233.9|2234.8|2234.5|2234.8|2234.5|2231.8|2231.5|299
1638865200000|2021-12-07 08:20:00|2234.7|2234.4|2233.6|2233.3|2234.8|2234.5|2232.5|2232.2|214
1638865500000|2021-12-07 08:25:00|2233.5|2233.2|2233.9|2233.6|2235|2234.7|2233|2232.7|176
1638865800000|2021-12-07 08:30:00|2234.1|2233.8|2234.5|2234.2|2234.5|2234.2|2231.8|2231.5|188
1638866100000|2021-12-07 08:35:00|2234.6|2234.3|2236.3|2236|2236.5|2236.2|2233.8|2233.5|224
1638866400000|2021-12-07 08:40:00|2236.2|2235.9|2238.3|2238|2238.5|2238.2|2235.8|2235.5|216
1638866700000|2021-12-07 08:45:00|2238.4|2238.1|2238.4|2238.1|2239.8|2239.5|2238.3|2238|256
1638867000000|2021-12-07 08:50:00|2238.6|2238.3|2238.6|2238.3|2239.5|2239.2|2237.5|2237.2|112
1638867300000|2021-12-07 08:55:00|2238.7|2238.4|2239.2|2238.9|2240.3|2240|2238.4|2238.1|157
1638867600000|2021-12-07 09:00:00|2238.8|2238.5|2237.5|2237.2|2239.3|2239|2237.4|2237.1|300
1638867900000|2021-12-07 09:05:00|2237.7|2237.4|2236.5|2236.2|2238.2|2237.9|2236.2|2235.9|292
1638868200000|2021-12-07 09:10:00|2236.4|2236.1|2236.5|2236.2|2237.8|2237.5|2235.4|2235.1|265
1638868500000|2021-12-07 09:15:00|2236.6|2236.3|2237.7|2237.4|2238.2|2237.9|2236.3|2236|81
1638868800000|2021-12-07 09:20:00|2237.5|2237.2|2238.7|2238.4|2239|2238.7|2237.2|2236.9|147
1638869100000|2021-12-07 09:25:00|2238.6|2238.3|2237.2|2236.9|2239|2238.7|2237.1|2236.8|186
1638869400000|2021-12-07 09:30:00|2237.1|2236.8|2234.8|2234.5|2237.9|2237.6|2234.7|2234.4|181
1638869700000|2021-12-07 09:35:00|2234.7|2234.4|2232.4|2232.1|2235.6|2235.3|2232.3|2232|184
1638870000000|2021-12-07 09:40:00|2232.3|2232|2233.7|2233.4|2233.9|2233.6|2232.3|2232|310
1638870300000|2021-12-07 09:45:00|2233.6|2233.3|2234.3|2234|2234.6|2234.3|2233.2|2232.9|100
1638870600000|2021-12-07 09:50:00|2234.4|2234.1|2234.5|2234.2|2235.3|2235|2233.6|2233.3|113
1638870900000|2021-12-07 09:55:00|2234.7|2234.4|2234|2233.7|2235.4|2235.1|2233.7|2233.4|76
1638871200000|2021-12-07 10:00:00|2234.1|2233.8|2236.4|2236.1|2236.9|2236.6|2233.9|2233.6|55
1638871500000|2021-12-07 10:05:00|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2234.9|2234.6|58
1638871800000|2021-12-07 10:10:00|2236.6|2236.3|2238.3|2238|2238.3|2238|2235.9|2235.6|74
1638872100000|2021-12-07 10:15:00|2238.2|2237.9|2240|2239.7|2240.1|2239.8|2237.5|2237.2|225
1638872400000|2021-12-07 10:20:00|2239.9|2239.6|2239.5|2239.2|2240.8|2240.5|2239.1|2238.8|226
1638872700000|2021-12-07 10:25:00|2239.7|2239.4|2240.8|2240.5|2241.3|2241|2239.7|2239.4|162
1638873000000|2021-12-07 10:30:00|2240.5|2240.2|2238.5|2238.2|2240.5|2240.2|2238.5|2238.2|133
1638873300000|2021-12-07 10:35:00|2238.6|2238.3|2239.8|2239.5|2240|2239.7|2238.6|2238.3|163
1638873600000|2021-12-07 10:40:00|2239.5|2239.2|2239.8|2239.5|2240.1|2239.8|2238.9|2238.6|140
1638873900000|2021-12-07 10:45:00|2239.9|2239.6|2240.4|2240.1|2240.7|2240.4|2239.6|2239.3|156
1638874200000|2021-12-07 10:50:00|2240.3|2240|2242.1|2241.8|2245.5|2245.2|2240.2|2239.9|668
1638874500000|2021-12-07 10:55:00|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2240.5|2240.2|154
1638874800000|2021-12-07 11:00:00|2241.9|2241.6|2241.5|2241.2|2242.2|2241.9|2240.4|2240.1|105
1638875100000|2021-12-07 11:05:00|2241.6|2241.3|2241.2|2240.9|2242|2241.7|2241|2240.7|166
1638875400000|2021-12-07 11:10:00|2241.1|2240.8|2239.6|2239.3|2242.5|2242.2|2239.1|2238.8|232
1638875700000|2021-12-07 11:15:00|2239.9|2239.6|2240.8|2240.5|2241.1|2240.8|2239.8|2239.5|26
1638876000000|2021-12-07 11:20:00|2241|2240.7|2238.6|2238.3|2241.1|2240.8|2238|2237.7|177
1638876300000|2021-12-07 11:25:00|2238.5|2238.2|2240.2|2239.9|2241.3|2241|2237.6|2237.3|261
1638876600000|2021-12-07 11:30:00|2240.3|2240|2240.5|2240.2|2242.1|2241.8|2240.2|2239.9|187
1638876900000|2021-12-07 11:35:00|2240.6|2240.3|2241.5|2241.2|2241.7|2241.4|2240|2239.7|131
1638877200000|2021-12-07 11:40:00|2241.4|2241.1|2242.2|2241.9|2243|2242.7|2241.1|2240.8|144
1638877500000|2021-12-07 11:45:00|2242.3|2242|2241.5|2241.2|2243.1|2242.8|2241.5|2241.2|186
1638877800000|2021-12-07 11:50:00|2241.6|2241.3|2240.6|2240.3|2241.7|2241.4|2240|2239.7|111
1638878100000|2021-12-07 11:55:00|2240.7|2240.4|2241.5|2241.2|2242.2|2241.9|2240.7|2240.4|99
1638878400000|2021-12-07 12:00:00|2241.4|2241.1|2238.1|2237.8|2241.7|2241.4|2237.8|2237.5|352
1638878700000|2021-12-07 12:05:00|2238|2237.7|2240|2239.7|2240.2|2239.9|2237.4|2237.1|219
1638879000000|2021-12-07 12:10:00|2239.9|2239.6|2239.6|2239.3|2241.3|2241|2239.1|2238.8|189
1638879300000|2021-12-07 12:15:00|2239.7|2239.4|2239|2238.7|2239.9|2239.6|2238.6|2238.3|90
1638879600000|2021-12-07 12:20:00|2238.8|2238.5|2238.8|2238.5|2240.1|2239.8|2238.6|2238.3|51
1638879900000|2021-12-07 12:25:00|2238.7|2238.4|2237.8|2237.5|2238.9|2238.6|2237.7|2237.4|87
1638880200000|2021-12-07 12:30:00|2237.7|2237.4|2237.4|2237.1|2238.4|2238.1|2236.7|2236.4|101
1638880500000|2021-12-07 12:35:00|2237.3|2237|2238.1|2237.8|2240|2239.7|2237.3|2237|324
1638880800000|2021-12-07 12:40:00|2238|2237.7|2238.7|2238.4|2239.8|2239.5|2237.2|2236.9|173
1638881100000|2021-12-07 12:45:00|2238.6|2238.3|2238.7|2238.4|2238.9|2238.6|2238|2237.7|50
1638881400000|2021-12-07 12:50:00|2238.6|2238.3|2240.1|2239.8|2240.3|2240|2238.6|2238.3|95
1638881700000|2021-12-07 12:55:00|2240.2|2239.9|2239.6|2239.3|2240.3|2240|2238.9|2238.6|64
1638882000000|2021-12-07 13:00:00|2239.4|2239.1|2238.2|2237.9|2240.3|2240|2237.5|2237.2|255
1638882300000|2021-12-07 13:05:00|2238.3|2238|2238.9|2238.6|2240|2239.7|2237.6|2237.3|299
1638882600000|2021-12-07 13:10:00|2238.8|2238.5|2240.4|2240.1|2240.5|2240.2|2238.6|2238.3|153
1638882900000|2021-12-07 13:15:00|2240.3|2240|2239.8|2239.5|2240.7|2240.4|2239.4|2239.1|162
1638883200000|2021-12-07 13:20:00|2240|2239.7|2239.8|2239.5|2240.2|2239.9|2239.2|2238.9|197
1638883500000|2021-12-07 13:25:00|2239.9|2239.6|2242.4|2242.1|2243.8|2243.5|2239.7|2239.4|813
1638883800000|2021-12-07 13:30:00|2242.3|2242|2240.4|2240.1|2242.4|2242.1|2238.8|2238.5|436
1638884100000|2021-12-07 13:35:00|2240.3|2240|2242.6|2242.3|2243.3|2243|2239.7|2239.4|347
1638884400000|2021-12-07 13:40:00|2242.7|2242.4|2240.2|2239.9|2242.7|2242.4|2239.7|2239.4|286
1638884700000|2021-12-07 13:45:00|2240.3|2240|2241.1|2240.8|2241.1|2240.8|2239.4|2239.1|231
1638885000000|2021-12-07 13:50:00|2241|2240.7|2238.9|2238.6|2241|2240.7|2238.4|2238.1|229
1638885300000|2021-12-07 13:55:00|2238.8|2238.5|2237.8|2237.5|2239.5|2239.2|2237.2|2236.9|383
1638885600000|2021-12-07 14:00:00|2237.7|2237.4|2237.6|2237.3|2238.7|2238.4|2236.9|2236.6|376
1638885900000|2021-12-07 14:05:00|2237.7|2237.4|2238|2237.7|2238.8|2238.5|2237.6|2237.3|249
1638886200000|2021-12-07 14:10:00|2237.9|2237.6|2236.5|2236.2|2238.3|2238|2236.3|2236|550
1638886500000|2021-12-07 14:15:00|2236.3|2236|2233.9|2233.6|2237.1|2236.8|2233.4|2233.1|689
1638886800000|2021-12-07 14:20:00|2233.8|2233.5|2234.2|2233.9|2236.2|2235.9|2233.2|2232.9|732
1638887100000|2021-12-07 14:25:00|2234.1|2233.8|2234.8|2234.5|2236.3|2236|2233.9|2233.6|852
1638887400000|2021-12-07 14:30:00|2234.5|2234.2|2244.8|2244.5|2246.1|2245.8|2232.8|2232.5|8887
1638887700000|2021-12-07 14:35:00|2245.1|2244.8|2246.6|2246.3|2247.4|2247.1|2243.3|2243|5508
1638888000000|2021-12-07 14:40:00|2247.1|2246.8|2252.2|2251.9|2252.4|2252.1|2245.3|2245|4960
1638888300000|2021-12-07 14:45:00|2252.4|2252.1|2257.4|2257.1|2257.6|2257.3|2250.2|2249.9|3747
1638888600000|2021-12-07 14:50:00|2257.3|2257|2257.3|2257|2261.2|2260.9|2256.2|2255.9|4211
1638888900000|2021-12-07 14:55:00|2257.2|2256.9|2258.9|2258.6|2259.1|2258.8|2255.7|2255.4|3012
1638889200000|2021-12-07 15:00:00|2259.1|2258.8|2258.4|2258.1|2260|2259.7|2256.2|2255.9|3763
1638889500000|2021-12-07 15:05:00|2258.3|2258|2261.7|2261.4|2261.8|2261.5|2256.5|2256.2|3537
1638889800000|2021-12-07 15:10:00|2262|2261.7|2265|2264.7|2265.1|2264.8|2260.3|2260|3687
1638890100000|2021-12-07 15:15:00|2265.1|2264.8|2260.5|2260.2|2265.3|2265|2259.2|2258.9|3312
1638890400000|2021-12-07 15:20:00|2260.2|2259.9|2261.8|2261.5|2263.1|2262.8|2258.6|2258.3|3429
1638890700000|2021-12-07 15:25:00|2261.9|2261.6|2261.5|2261.2|2263.2|2262.9|2260.8|2260.5|2434
1638891000000|2021-12-07 15:30:00|2261.6|2261.3|2265.4|2265.1|2265.8|2265.5|2261.6|2261.3|2093
1638891300000|2021-12-07 15:35:00|2265.3|2265|2266.8|2266.5|2268.1|2267.8|2264.3|2264|2762
1638891600000|2021-12-07 15:40:00|2266.9|2266.6|2269.9|2269.6|2270.1|2269.8|2266|2265.7|2827
1638891900000|2021-12-07 15:45:00|2269.4|2269.1|2268.4|2268.1|2269.6|2269.3|2266.5|2266.2|2404
1638892200000|2021-12-07 15:50:00|2268.6|2268.3|2269.3|2269|2271|2270.7|2266.8|2266.5|2352
1638892500000|2021-12-07 15:55:00|2269.5|2269.2|2270.4|2270.1|2270.8|2270.5|2267.2|2266.9|2501
1638892800000|2021-12-07 16:00:00|2270.6|2270.3|2272.9|2272.6|2274.1|2273.8|2270.6|2270.3|2838
1638893100000|2021-12-07 16:05:00|2272.6|2272.3|2271.8|2271.5|2272.7|2272.4|2270|2269.7|1512
1638893400000|2021-12-07 16:10:00|2271.7|2271.4|2266.7|2266.4|2271.7|2271.4|2266.5|2266.2|2348
1638893700000|2021-12-07 16:15:00|2266.6|2266.3|2266.6|2266.3|2268.5|2268.2|2265.2|2264.9|2176
1638894000000|2021-12-07 16:20:00|2266.7|2266.4|2263.8|2263.5|2267.1|2266.8|2263|2262.7|1708
1638894300000|2021-12-07 16:25:00|2263.7|2263.4|2264.7|2264.4|2265.6|2265.3|2262.8|2262.5|2546
1638894600000|2021-12-07 16:30:00|2264.8|2264.5|2268|2267.7|2269.2|2268.9|2263|2262.7|2145
1638894900000|2021-12-07 16:35:00|2268.1|2267.8|2268.2|2267.9|2270.2|2269.9|2267.3|2267|2110
1638895200000|2021-12-07 16:40:00|2268.3|2268|2267.3|2267|2270|2269.7|2266.1|2265.8|1638
1638895500000|2021-12-07 16:45:00|2267.4|2267.1|2263.2|2262.9|2268.8|2268.5|2262.9|2262.6|1493
1638895800000|2021-12-07 16:50:00|2263.1|2262.8|2264.3|2264|2267.3|2267|2262.9|2262.6|1124
1638896100000|2021-12-07 16:55:00|2264.2|2263.9|2263.6|2263.3|2265.3|2265|2263.4|2263.1|1319
1638896400000|2021-12-07 17:00:00|2263.5|2263.2|2265.5|2265.2|2265.7|2265.4|2262.8|2262.5|1431
1638896700000|2021-12-07 17:05:00|2265.4|2265.1|2266.3|2266|2267.4|2267.1|2264.9|2264.6|1272
1638897000000|2021-12-07 17:10:00|2266.5|2266.2|2266.7|2266.4|2268.3|2268|2266|2265.7|689
1638897300000|2021-12-07 17:15:00|2266.8|2266.5|2264.4|2264.1|2267.6|2267.3|2263.3|2263|1637
1638897600000|2021-12-07 17:20:00|2264.3|2264|2266.5|2266.2|2267.6|2267.3|2263.9|2263.6|2086
1638897900000|2021-12-07 17:25:00|2266.7|2266.4|2266.9|2266.6|2268.5|2268.2|2265.8|2265.5|816
1638898200000|2021-12-07 17:30:00|2267|2266.7|2268.7|2268.4|2269.1|2268.8|2266.4|2266.1|654
1638898500000|2021-12-07 17:35:00|2268.6|2268.3|2267.8|2267.5|2269.6|2269.3|2267.5|2267.2|599
1638898800000|2021-12-07 17:40:00|2267.6|2267.3|2265.8|2265.5|2267.8|2267.5|2264.5|2264.2|1695
1638899100000|2021-12-07 17:45:00|2265.7|2265.4|2268.1|2267.8|2268.5|2268.2|2265|2264.7|915
1638899400000|2021-12-07 17:50:00|2268|2267.7|2267.9|2267.6|2269.6|2269.3|2267.7|2267.4|819
1638899700000|2021-12-07 17:55:00|2268|2267.7|2269.7|2269.4|2270.3|2270|2267.6|2267.3|1284
1638900000000|2021-12-07 18:00:00|2269.8|2269.5|2267.2|2266.9|2269.8|2269.5|2267.2|2266.9|765
1638900300000|2021-12-07 18:05:00|2267.3|2267|2264.7|2264.4|2267.8|2267.5|2264.1|2263.8|1385
1638900600000|2021-12-07 18:10:00|2264.6|2264.3|2261.7|2261.4|2265.2|2264.9|2260.9|2260.6|1744
1638900900000|2021-12-07 18:15:00|2261.9|2261.6|2268|2267.7|2268.2|2267.9|2261.8|2261.5|1819
1638901200000|2021-12-07 18:20:00|2267.9|2267.6|2266.6|2266.3|2268.6|2268.3|2266.6|2266.3|780
1638901500000|2021-12-07 18:25:00|2266.8|2266.5|2265.7|2265.4|2266.8|2266.5|2264.8|2264.5|606
1638901800000|2021-12-07 18:30:00|2265.8|2265.5|2267.3|2267|2267.4|2267.1|2264.7|2264.4|581
1638902100000|2021-12-07 18:35:00|2267.5|2267.2|2267.4|2267.1|2268.9|2268.6|2265.9|2265.6|1039
1638902400000|2021-12-07 18:40:00|2267.5|2267.2|2268.3|2268|2269.3|2269|2267.4|2267.1|651
1638902700000|2021-12-07 18:45:00|2268.4|2268.1|2268.9|2268.6|2269.2|2268.9|2267.3|2267|623
1638903000000|2021-12-07 18:50:00|2269.1|2268.8|2269.8|2269.5|2270.7|2270.4|2268.7|2268.4|1012
1638903300000|2021-12-07 18:55:00|2269.7|2269.4|2268.4|2268.1|2270|2269.7|2267.6|2267.3|574
1638903600000|2021-12-07 19:00:00|2268.5|2268.2|2269.2|2268.9|2269.6|2269.3|2267.2|2266.9|862
1638903900000|2021-12-07 19:05:00|2269.1|2268.8|2270.5|2270.2|2270.6|2270.3|2268.1|2267.8|514
1638904200000|2021-12-07 19:10:00|2270.4|2270.1|2270.1|2269.8|2271.1|2270.8|2269|2268.7|815
1638904500000|2021-12-07 19:15:00|2270|2269.7|2269.6|2269.3|2270.2|2269.9|2268.8|2268.5|634
1638904800000|2021-12-07 19:20:00|2269.5|2269.2|2269.1|2268.8|2270.9|2270.6|2268.5|2268.2|869
1638905100000|2021-12-07 19:25:00|2269|2268.7|2269.5|2269.2|2272.3|2272|2269|2268.7|1227
1638905400000|2021-12-07 19:30:00|2269.7|2269.4|2270.1|2269.8|2271.1|2270.8|2268.3|2268|1131
1638905700000|2021-12-07 19:35:00|2270.5|2270.2|2269.1|2268.8|2270.7|2270.4|2268.1|2267.8|815
1638906000000|2021-12-07 19:40:00|2269|2268.7|2270.8|2270.5|2271|2270.7|2267.4|2267.1|1273
1638906300000|2021-12-07 19:45:00|2270.7|2270.4|2269.1|2268.8|2271.3|2271|2267.9|2267.6|967
1638906600000|2021-12-07 19:50:00|2269.2|2268.9|2269.9|2269.6|2271.2|2270.9|2267.9|2267.6|697
1638906900000|2021-12-07 19:55:00|2269.8|2269.5|2269.8|2269.5|2270.6|2270.3|2268.9|2268.6|711
1638907200000|2021-12-07 20:00:00|2269.6|2269.3|2269.9|2269.6|2271.2|2270.9|2269.1|2268.8|853
1638907500000|2021-12-07 20:05:00|2269.8|2269.5|2269.1|2268.8|2271.7|2271.4|2268.8|2268.5|1162
1638907800000|2021-12-07 20:10:00|2269.2|2268.9|2265.1|2264.8|2269.3|2269|2264.5|2264.2|1471
1638908100000|2021-12-07 20:15:00|2265|2264.7|2266.2|2265.9|2267.9|2267.6|2264.9|2264.6|756
1638908400000|2021-12-07 20:20:00|2266.3|2266|2261.6|2261.3|2266.9|2266.6|2261.5|2261.2|2011
1638908700000|2021-12-07 20:25:00|2261.7|2261.4|2258.1|2257.8|2262|2261.7|2258.1|2257.8|3986
1638909000000|2021-12-07 20:30:00|2258.2|2257.9|2253.6|2253.3|2260|2259.7|2253.1|2252.8|4218
1638909300000|2021-12-07 20:35:00|2254|2253.7|2250.4|2250.1|2254.3|2254|2249.3|2249|3764
1638909600000|2021-12-07 20:40:00|2250.5|2250.2|2251.8|2251.5|2254.1|2253.8|2250|2249.7|3504
1638909900000|2021-12-07 20:45:00|2251.7|2251.4|2247.5|2247.2|2253.4|2253.1|2247.5|2247.2|3765
1638910200000|2021-12-07 20:50:00|2247.4|2247.1|2249.1|2248.8|2250|2249.7|2243.2|2242.9|7338
1638910500000|2021-12-07 20:55:00|2248.8|2248.5|2254.7|2254.4|2254.7|2254.4|2247.4|2247.1|14838
1638910800000|2021-12-07 21:00:00|2254|2253.7|2256.7|2256.4|2257.9|2257.6|2253.6|2253.3|3482
1638911100000|2021-12-07 21:05:00|2256.8|2256.5|2259.8|2259.5|2260.5|2260.2|2256|2255.7|1631
1638911400000|2021-12-07 21:10:00|2259.9|2259.6|2260.9|2260.6|2261.7|2261.4|2258.9|2258.6|1584
1638911700000|2021-12-07 21:15:00|2261|2260.7|2261.2|2260.9|2263.3|2263|2260.4|2260.1|634
1638912000000|2021-12-07 21:20:00|2261.1|2260.8|2262.2|2261.9|2262.5|2262.2|2260.3|2260|332
1638912300000|2021-12-07 21:25:00|2262.1|2261.8|2261.3|2261|2262.7|2262.4|2261.2|2260.9|285
1638912600000|2021-12-07 21:30:00|2261.2|2260.9|2262.8|2262.5|2263.4|2263.1|2261.2|2260.9|243
1638912900000|2021-12-07 21:35:00|2263|2262.7|2262|2261.7|2263.2|2262.9|2262|2261.7|214
1638913200000|2021-12-07 21:40:00|2261.9|2261.6|2263.3|2263|2263.4|2263.1|2261.9|2261.6|459
1638913500000|2021-12-07 21:45:00|2263.1|2262.8|2261.3|2261|2263.5|2263.2|2261.3|2261|288
1638913800000|2021-12-07 21:50:00|2261.2|2260.9|2262.8|2262.5|2262.9|2262.6|2261.1|2260.8|326
1638914100000|2021-12-07 21:55:00|2262.7|2262.4|2261.8|2261|2262.8|2262.5|2261.4|2260.8|307
1638914400000|2021-12-07 22:00:00|2261.9|2261.1|2261.8|2261|2261.9|2261.1|2261.8|2261|0
1638914700000|2021-12-07 22:05:00|2261.7|2260.9|2261.8|2261|2261.9|2261.1|2261.7|2260.9|0
1638915000000|2021-12-07 22:10:00|2261.9|2261.1|2262.1|2261.3|2262.1|2261.3|2261.9|2261.1|0
1638915300000|2021-12-07 22:15:00|2262|2261.2|2262|2261.2|2262.1|2261.3|2262|2261.2|0
1638915600000|2021-12-07 22:20:00|2261.9|2261.1|2261.9|2261.1|2262.5|2261.7|2261.9|2261.1|0
1638915900000|2021-12-07 22:25:00|2262|2261.2|2262|2261.2|2262.2|2261.4|2261.8|2261|0
1638916200000|2021-12-07 22:30:00|2261.9|2261.1|2262|2261.2|2262|2261.2|2261.7|2260.9|0
1638916500000|2021-12-07 22:35:00|2261.8|2261|2260.8|2260|2261.8|2261|2260.8|2260|0
1638916800000|2021-12-07 22:40:00|2260.9|2260.1|2260.7|2259.9|2260.9|2260.1|2260.7|2259.9|0
1638917100000|2021-12-07 22:45:00|2260.8|2260|2260.7|2259.9|2261|2260.2|2260.7|2259.9|0
1638917400000|2021-12-07 22:50:00|2260.8|2260|2261.1|2260.3|2261.3|2260.5|2260.8|2260|0
1638917700000|2021-12-07 22:55:00|2261.2|2260.4|2261.1|2260.3|2261.3|2260.5|2261|2260.2|0
1638918000000|2021-12-07 23:00:00|2261|2260.2|2257|2256.7|2262.9|2262.6|2256.7|2256.4|349
1638918300000|2021-12-07 23:05:00|2256.9|2256.6|2257|2256.7|2258.1|2257.8|2256.5|2256.2|165
1638918600000|2021-12-07 23:10:00|2257.1|2256.8|2256.8|2256.5|2257.2|2256.9|2255.8|2255.5|85
1638918900000|2021-12-07 23:15:00|2256.7|2256.4|2257.9|2257.6|2258|2257.7|2256.7|2256.4|75
1638919200000|2021-12-07 23:20:00|2257.8|2257.5|2258|2257.7|2258.4|2258.1|2256.4|2256.1|143
1638919500000|2021-12-07 23:25:00|2257.9|2257.6|2257.4|2257.1|2258|2257.7|2256.7|2256.4|115
1638919800000|2021-12-07 23:30:00|2257.5|2257.2|2256.3|2256|2257.9|2257.6|2256.1|2255.8|106
1638920100000|2021-12-07 23:35:00|2256.2|2255.9|2256.7|2256.4|2257|2256.7|2256|2255.7|207
1638920400000|2021-12-07 23:40:00|2256.8|2256.5|2256.7|2256.4|2257|2256.7|2256.3|2256|167
1638920700000|2021-12-07 23:45:00|2256.6|2256.3|2256.7|2256.4|2257.4|2257.1|2256.2|2255.9|193
1638921000000|2021-12-07 23:50:00|2256.6|2256.3|2257.5|2257.2|2257.5|2257.2|2256.3|2256|71
1638921300000|2021-12-07 23:55:00|2257.4|2257.1|2256.6|2256.3|2257.4|2257.1|2255.8|2255.5|99
1638921600000|2021-12-08 00:00:00|2256.7|2256.4|2255.1|2254.8|2256.8|2256.5|2254.7|2254.4|207
1638921900000|2021-12-08 00:05:00|2255|2254.7|2254.2|2253.9|2255.4|2255.1|2253.5|2253.2|275
1638922200000|2021-12-08 00:10:00|2254.1|2253.8|2252.5|2252.2|2254.1|2253.8|2251.5|2251.2|374
1638922500000|2021-12-08 00:15:00|2252.4|2252.1|2251.2|2250.9|2252.4|2252.1|2250.8|2250.5|205
1638922800000|2021-12-08 00:20:00|2251.3|2251|2250.7|2250.4|2251.9|2251.6|2250.3|2250|135
1638923100000|2021-12-08 00:25:00|2250.8|2250.5|2254.1|2253.8|2254.1|2253.8|2250.8|2250.5|110
1638923400000|2021-12-08 00:30:00|2254.3|2254|2256.4|2256.1|2257.1|2256.8|2254.3|2254|158
1638923700000|2021-12-08 00:35:00|2256.5|2256.2|2256.1|2255.8|2256.7|2256.4|2255.6|2255.3|33
1638924000000|2021-12-08 00:40:00|2256|2255.7|2258.2|2257.9|2258.2|2257.9|2255.9|2255.6|60
1638924300000|2021-12-08 00:45:00|2258|2257.7|2258.3|2258|2258.8|2258.5|2257.7|2257.4|134
1638924600000|2021-12-08 00:50:00|2258.4|2258.1|2259.4|2259.1|2259.8|2259.5|2258.4|2258.1|63
1638924900000|2021-12-08 00:55:00|2259.3|2259|2263.1|2262.8|2263.2|2262.9|2259.3|2259|200
1638925200000|2021-12-08 01:00:00|2263.2|2262.9|2260.9|2260.6|2263.3|2263|2260.8|2260.5|153
1638925500000|2021-12-08 01:05:00|2261|2260.7|2260.6|2260.3|2261.1|2260.8|2259.1|2258.8|174
1638925800000|2021-12-08 01:10:00|2260.5|2260.2|2261.2|2260.9|2262|2261.7|2259.9|2259.6|65
1638926100000|2021-12-08 01:15:00|2261.4|2261.1|2260.7|2260.4|2261.6|2261.3|2259.9|2259.6|39
1638926400000|2021-12-08 01:20:00|2260.8|2260.5|2258.5|2258.2|2260.8|2260.5|2258.2|2257.9|56
1638926700000|2021-12-08 01:25:00|2258.2|2257.9|2259.1|2258.8|2259.6|2259.3|2258.2|2257.9|30
1638927000000|2021-12-08 01:30:00|2259.2|2258.9|2257.2|2256.9|2259.5|2259.2|2256.1|2255.8|89
1638927300000|2021-12-08 01:35:00|2257.3|2257|2257.6|2257.3|2259|2258.7|2257.2|2256.9|45
1638927600000|2021-12-08 01:40:00|2257.7|2257.4|2258.4|2258.1|2259.5|2259.2|2257.5|2257.2|20
1638927900000|2021-12-08 01:45:00|2258.7|2258.4|2257.8|2257.5|2258.8|2258.5|2257.6|2257.3|12
1638928200000|2021-12-08 01:50:00|2257.9|2257.6|2258.4|2258.1|2259.8|2259.5|2257.9|2257.6|15
1638928500000|2021-12-08 01:55:00|2258.5|2258.2|2258.9|2258.6|2259.2|2258.9|2258.4|2258.1|25
1638928800000|2021-12-08 02:00:00|2259.1|2258.8|2262|2261.7|2262.3|2262|2258.6|2258.3|143
1638929100000|2021-12-08 02:05:00|2262.1|2261.8|2261.5|2261.2|2262.3|2262|2261|2260.7|80
1638929400000|2021-12-08 02:10:00|2261.7|2261.4|2263.3|2263|2263.4|2263.1|2261.1|2260.8|61
1638929700000|2021-12-08 02:15:00|2263.4|2263.1|2267.1|2266.8|2267.8|2267.5|2263.1|2262.8|412
1638930000000|2021-12-08 02:20:00|2267.3|2267|2265.2|2264.9|2267.5|2267.2|2265.1|2264.8|146
1638930300000|2021-12-08 02:25:00|2265.3|2265|2265.3|2265|2265.6|2265.3|2265|2264.7|95
1638930600000|2021-12-08 02:30:00|2265.4|2265.1|2266|2265.7|2266.2|2265.9|2263.5|2263.2|93
1638930900000|2021-12-08 02:35:00|2265.9|2265.6|2266.9|2266.6|2266.9|2266.6|2265.9|2265.6|60
1638931200000|2021-12-08 02:40:00|2266.7|2266.4|2267.6|2267.3|2267.6|2267.3|2265.2|2264.9|193
1638931500000|2021-12-08 02:45:00|2267.7|2267.4|2267.4|2267.1|2268.8|2268.5|2266.8|2266.5|142
1638931800000|2021-12-08 02:50:00|2267.5|2267.2|2265.4|2265.1|2267.6|2267.3|2265.3|2265|73
1638932100000|2021-12-08 02:55:00|2265.5|2265.2|2265.5|2265.2|2265.9|2265.6|2264.6|2264.3|64
1638932400000|2021-12-08 03:00:00|2265.6|2265.3|2264.4|2264.1|2265.7|2265.4|2263.5|2263.2|69
1638932700000|2021-12-08 03:05:00|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2263.6|2263.3|26
1638933000000|2021-12-08 03:10:00|2264.5|2264.2|2264.4|2264.1|2264.7|2264.4|2263.8|2263.5|31
1638933300000|2021-12-08 03:15:00|2264.6|2264.3|2264.5|2264.2|2266.1|2265.8|2264.1|2263.8|49
1638933600000|2021-12-08 03:20:00|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2263.8|2263.5|10
1638933900000|2021-12-08 03:25:00|2264.4|2264.1|2263.9|2263.6|2265.2|2264.9|2263.7|2263.4|37
1638934200000|2021-12-08 03:30:00|2263.8|2263.5|2266.1|2265.8|2266.2|2265.9|2263.7|2263.4|65
1638934500000|2021-12-08 03:35:00|2266|2265.7|2266.5|2266.2|2266.5|2266.2|2265.4|2265.1|23
1638934800000|2021-12-08 03:40:00|2266.6|2266.3|2267.1|2266.8|2267.6|2267.3|2266.5|2266.2|30
1638935100000|2021-12-08 03:45:00|2267|2266.7|2265.9|2265.6|2267.2|2266.9|2265.8|2265.5|21
1638935400000|2021-12-08 03:50:00|2266|2265.7|2266.6|2266.3|2266.7|2266.4|2265.9|2265.6|20
1638935700000|2021-12-08 03:55:00|2266.5|2266.2|2266|2265.7|2266.6|2266.3|2265.8|2265.5|17
1638936000000|2021-12-08 04:00:00|2266.1|2265.8|2266.1|2265.8|2266.5|2266.2|2266|2265.7|17
1638936300000|2021-12-08 04:05:00|2266.2|2265.9|2266.1|2265.8|2266.7|2266.4|2266|2265.7|9
1638936600000|2021-12-08 04:10:00|2266.2|2265.9|2267.1|2266.8|2267.5|2267.2|2265.9|2265.6|52
1638936900000|2021-12-08 04:15:00|2267.2|2266.9|2267.1|2266.8|2267.7|2267.4|2267|2266.7|14
1638937200000|2021-12-08 04:20:00|2267|2266.7|2267.4|2267.1|2267.7|2267.4|2266.9|2266.6|13
1638937500000|2021-12-08 04:25:00|2267.5|2267.2|2267.5|2267.2|2267.6|2267.3|2267.3|2267|9
1638937800000|2021-12-08 04:30:00|2267.6|2267.3|2268.1|2267.8|2268.3|2268|2267.4|2267.1|36
1638938100000|2021-12-08 04:35:00|2268|2267.7|2266.9|2266.6|2268|2267.7|2266.6|2266.3|15
1638938400000|2021-12-08 04:40:00|2266.8|2266.5|2266.2|2265.9|2266.9|2266.6|2265.7|2265.4|27
1638938700000|2021-12-08 04:45:00|2266.1|2265.8|2265.4|2265.1|2266.2|2265.9|2265.3|2265|20
1638939000000|2021-12-08 04:50:00|2265.3|2265|2263.8|2263.5|2265.6|2265.3|2263.8|2263.5|39
1638939300000|2021-12-08 04:55:00|2263.9|2263.6|2265.1|2264.8|2265.4|2265.1|2263.7|2263.4|53
1638939600000|2021-12-08 05:00:00|2265|2264.7|2264.7|2264.4|2265.7|2265.4|2264.7|2264.4|40
1638939900000|2021-12-08 05:05:00|2264.6|2264.3|2263.5|2263.2|2264.6|2264.3|2263.2|2262.9|40
1638940200000|2021-12-08 05:10:00|2263.4|2263.1|2263.8|2263.5|2263.9|2263.6|2262.8|2262.5|21
1638940500000|2021-12-08 05:15:00|2263.9|2263.6|2263.6|2263.3|2264|2263.7|2263.3|2263|14
1638940800000|2021-12-08 05:20:00|2263.7|2263.4|2263.8|2263.5|2263.9|2263.6|2263.4|2263.1|29
1638941100000|2021-12-08 05:25:00|2263.9|2263.6|2265.1|2264.8|2265.5|2265.2|2263.9|2263.6|25
1638941400000|2021-12-08 05:30:00|2265|2264.7|2263.4|2263.1|2265|2264.7|2263|2262.7|60
1638941700000|2021-12-08 05:35:00|2263.5|2263.2|2264.1|2263.8|2264.5|2264.2|2263.4|2263.1|17
1638942000000|2021-12-08 05:40:00|2264.2|2263.9|2263.5|2263.2|2264.3|2264|2263.5|2263.2|13
1638942300000|2021-12-08 05:45:00|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2262.8|2262.5|9
1638942600000|2021-12-08 05:50:00|2263.1|2262.8|2264.1|2263.8|2264.2|2263.9|2263.1|2262.8|9
1638942900000|2021-12-08 05:55:00|2264.2|2263.9|2266.3|2266|2266.5|2266.2|2264.1|2263.8|52
1638943200000|2021-12-08 06:00:00|2266.2|2265.9|2265.9|2265.6|2266.9|2266.6|2264.8|2264.5|44
1638943500000|2021-12-08 06:05:00|2265.8|2265.5|2265.4|2265.1|2266.3|2266|2265.2|2264.9|51
1638943800000|2021-12-08 06:10:00|2265.5|2265.2|2263.8|2263.5|2265.6|2265.3|2263.8|2263.5|40
1638944100000|2021-12-08 06:15:00|2264|2263.7|2264.1|2263.8|2264.6|2264.3|2263.8|2263.5|20
1638944400000|2021-12-08 06:20:00|2264|2263.7|2263.2|2262.9|2264.9|2264.6|2263.2|2262.9|52
1638944700000|2021-12-08 06:25:00|2263.3|2263|2264.5|2264.2|2264.5|2264.2|2263.2|2262.9|16
1638945000000|2021-12-08 06:30:00|2264.1|2263.8|2264|2263.7|2264.8|2264.5|2263.7|2263.4|12
1638945300000|2021-12-08 06:35:00|2263.9|2263.6|2262.6|2262.3|2263.9|2263.6|2262.6|2262.3|45
1638945600000|2021-12-08 06:40:00|2262.4|2262.1|2261.9|2261.6|2262.5|2262.2|2261.7|2261.4|106
1638945900000|2021-12-08 06:45:00|2261.8|2261.5|2262.7|2262.4|2263.1|2262.8|2261.6|2261.3|30
1638946200000|2021-12-08 06:50:00|2262.8|2262.5|2262.1|2261.8|2263.2|2262.9|2262|2261.7|19
1638946500000|2021-12-08 06:55:00|2262.2|2261.9|2262.2|2261.9|2263|2262.7|2262.2|2261.9|29
1638946800000|2021-12-08 07:00:00|2262.3|2262|2261.2|2260.9|2264|2263.7|2261.1|2260.8|92
1638947100000|2021-12-08 07:05:00|2261.3|2261|2259.6|2259.3|2262.5|2262.2|2259.3|2259|98
1638947400000|2021-12-08 07:10:00|2259.7|2259.4|2261.4|2261.1|2261.4|2261.1|2258.9|2258.6|54
1638947700000|2021-12-08 07:15:00|2261|2260.7|2259.9|2259.6|2261.2|2260.9|2259.7|2259.4|38
1638948000000|2021-12-08 07:20:00|2260|2259.7|2258.4|2258.1|2260|2259.7|2258.4|2258.1|73
1638948300000|2021-12-08 07:25:00|2258.3|2258|2258.4|2258.1|2259.1|2258.8|2256.9|2256.6|78
1638948600000|2021-12-08 07:30:00|2258.3|2258|2258.9|2258.6|2259.3|2259|2257.5|2257.2|50
1638948900000|2021-12-08 07:35:00|2259|2258.7|2259.1|2258.8|2260.4|2260.1|2258.5|2258.2|52
1638949200000|2021-12-08 07:40:00|2258.8|2258.5|2258.5|2258.2|2259.6|2259.3|2257.8|2257.5|113
1638949500000|2021-12-08 07:45:00|2258.6|2258.3|2259.8|2259.5|2260.2|2259.9|2258|2257.7|52
1638949800000|2021-12-08 07:50:00|2259.9|2259.6|2260.2|2259.9|2260.5|2260.2|2259|2258.7|67
1638950100000|2021-12-08 07:55:00|2260.1|2259.8|2261.9|2261.6|2262.2|2261.9|2260.1|2259.8|82
1638950400000|2021-12-08 08:00:00|2261.7|2261.4|2263|2262.7|2265.3|2265|2260.6|2260.3|308
1638950700000|2021-12-08 08:05:00|2263.2|2262.9|2264.1|2263.8|2265.7|2265.4|2263.2|2262.9|151
1638951000000|2021-12-08 08:10:00|2264|2263.7|2262.1|2261.8|2265.5|2265.2|2261.9|2261.6|148
1638951300000|2021-12-08 08:15:00|2262.2|2261.9|2260.8|2260.5|2262.6|2262.3|2260.2|2259.9|233
1638951600000|2021-12-08 08:20:00|2260.6|2260.3|2261.8|2261.5|2262|2261.7|2259.2|2258.9|85
1638951900000|2021-12-08 08:25:00|2261.9|2261.6|2263.4|2263.1|2264.6|2264.3|2261.3|2261|58
1638952200000|2021-12-08 08:30:00|2263.3|2263|2265.2|2264.9|2265.3|2265|2261.1|2260.8|188
1638952500000|2021-12-08 08:35:00|2265.4|2265.1|2265.3|2265|2266|2265.7|2263.7|2263.4|169
1638952800000|2021-12-08 08:40:00|2265.1|2264.8|2264.5|2264.2|2265.1|2264.8|2264.1|2263.8|97
1638953100000|2021-12-08 08:45:00|2264.4|2264.1|2262.5|2262.2|2265|2264.7|2262.2|2261.9|182
1638953400000|2021-12-08 08:50:00|2262.6|2262.3|2261.1|2260.8|2262.7|2262.4|2259.4|2259.1|440
1638953700000|2021-12-08 08:55:00|2260.9|2260.6|2263.6|2263.3|2263.7|2263.4|2260.6|2260.3|144
1638954000000|2021-12-08 09:00:00|2263.5|2263.2|2261.4|2261.1|2263.6|2263.3|2261.3|2261|130
1638954300000|2021-12-08 09:05:00|2261.2|2260.9|2260.4|2260.1|2262.1|2261.8|2260.3|2260|267
1638954600000|2021-12-08 09:10:00|2260.3|2260|2260.3|2260|2260.9|2260.6|2259.3|2259|124
1638954900000|2021-12-08 09:15:00|2260.4|2260.1|2260.2|2259.9|2260.8|2260.5|2259.5|2259.2|62
1638955200000|2021-12-08 09:20:00|2260.3|2260|2259.9|2259.6|2261.2|2260.9|2259|2258.7|114
1638955500000|2021-12-08 09:25:00|2260.2|2259.9|2258.7|2258.4|2261|2260.7|2258.7|2258.4|84
1638955800000|2021-12-08 09:30:00|2258.5|2258.2|2257.1|2256.8|2259|2258.7|2257|2256.7|160
1638956100000|2021-12-08 09:35:00|2256.9|2256.6|2260.9|2260.6|2260.9|2260.6|2256.7|2256.4|129
1638956400000|2021-12-08 09:40:00|2261|2260.7|2260.1|2259.8|2261.3|2261|2260.1|2259.8|63
1638956700000|2021-12-08 09:45:00|2260|2259.7|2258.4|2258.1|2260.5|2260.2|2257.6|2257.3|121
1638957000000|2021-12-08 09:50:00|2258.6|2258.3|2258.7|2258.4|2259.1|2258.8|2258.4|2258.1|38
1638957300000|2021-12-08 09:55:00|2258.6|2258.3|2259.8|2259.5|2260|2259.7|2258.6|2258.3|115
1638957600000|2021-12-08 10:00:00|2259.9|2259.6|2259.1|2258.8|2260.2|2259.9|2258.8|2258.5|105
1638957900000|2021-12-08 10:05:00|2259|2258.7|2261.6|2261.3|2261.6|2261.3|2258.8|2258.5|283
1638958200000|2021-12-08 10:10:00|2261.7|2261.4|2261.6|2261.3|2261.9|2261.6|2260.8|2260.5|241
1638958500000|2021-12-08 10:15:00|2261.3|2261|2261.9|2261.6|2262|2261.7|2260.6|2260.3|166
1638958800000|2021-12-08 10:20:00|2262|2261.7|2261.2|2260.9|2262.4|2262.1|2261|2260.7|224
1638959100000|2021-12-08 10:25:00|2261|2260.7|2259.2|2258.9|2261.2|2260.9|2259.2|2258.9|183
1638959400000|2021-12-08 10:30:00|2259|2258.7|2257.2|2256.9|2259.8|2259.5|2256.3|2256|272
1638959700000|2021-12-08 10:35:00|2257.1|2256.8|2252.7|2252.4|2257.2|2256.9|2251.5|2251.2|789
1638960000000|2021-12-08 10:40:00|2252.8|2252.5|2253.6|2253.3|2255.2|2254.9|2251.7|2251.4|237
1638960300000|2021-12-08 10:45:00|2253.5|2253.2|2252.1|2251.8|2254.4|2254.1|2251.1|2250.8|259
1638960600000|2021-12-08 10:50:00|2252.4|2252.1|2252.1|2251.8|2252.8|2252.5|2251.1|2250.8|254
1638960900000|2021-12-08 10:55:00|2252.2|2251.9|2249.5|2249.2|2253.2|2252.9|2249.5|2249.2|411
1638961200000|2021-12-08 11:00:00|2249.2|2248.9|2246.2|2245.9|2250.6|2250.3|2246.2|2245.9|708
1638961500000|2021-12-08 11:05:00|2246.3|2246|2246.9|2246.6|2247.2|2246.9|2245.4|2245.1|326
1638961800000|2021-12-08 11:10:00|2246.8|2246.5|2249.7|2249.4|2251.2|2250.9|2246.8|2246.5|527
1638962100000|2021-12-08 11:15:00|2249.9|2249.6|2250.3|2250|2251|2250.7|2248.6|2248.3|399
1638962400000|2021-12-08 11:20:00|2250.4|2250.1|2248.6|2248.3|2252.8|2252.5|2248.6|2248.3|389
1638962700000|2021-12-08 11:25:00|2248.5|2248.2|2248.9|2248.6|2249.6|2249.3|2248.1|2247.8|235
1638963000000|2021-12-08 11:30:00|2248.8|2248.5|2249.1|2248.8|2250.8|2250.5|2248.4|2248.1|243
1638963300000|2021-12-08 11:35:00|2249.2|2248.9|2249.4|2249.1|2249.5|2249.2|2247.6|2247.3|210
1638963600000|2021-12-08 11:40:00|2249.3|2249|2250.9|2250.6|2251.2|2250.9|2248.3|2248|314
1638963900000|2021-12-08 11:45:00|2251|2250.7|2266.3|2266|2273.3|2273|2246.5|2246.2|4668
1638964200000|2021-12-08 11:50:00|2266.4|2266.1|2272.9|2272.6|2273.7|2273.4|2264.7|2264.4|1323
1638964500000|2021-12-08 11:55:00|2273.1|2272.8|2273.9|2273.6|2279.1|2278.8|2271.6|2271.3|1963
1638964800000|2021-12-08 12:00:00|2273.8|2273.5|2278.4|2278.1|2279.8|2279.5|2273.8|2273.5|1201
1638965100000|2021-12-08 12:05:00|2278.5|2278.2|2273.1|2272.8|2279.3|2279|2273.1|2272.8|946
1638965400000|2021-12-08 12:10:00|2273.2|2272.9|2271.7|2271.4|2273.4|2273.1|2269|2268.7|669
1638965700000|2021-12-08 12:15:00|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2268.3|2268|355
1638966000000|2021-12-08 12:20:00|2271.5|2271.2|2269|2268.7|2272.6|2272.3|2268.9|2268.6|361
1638966300000|2021-12-08 12:25:00|2268.9|2268.6|2269.9|2269.6|2270.7|2270.4|2265.8|2265.5|528
1638966600000|2021-12-08 12:30:00|2269.8|2269.5|2272.7|2272.4|2273|2272.7|2268.9|2268.6|445
1638966900000|2021-12-08 12:35:00|2272.3|2272|2268|2267.7|2272.8|2272.5|2267.2|2266.9|361
1638967200000|2021-12-08 12:40:00|2268.1|2267.8|2264.5|2264.2|2268.4|2268.1|2264.2|2263.9|319
1638967500000|2021-12-08 12:45:00|2264.4|2264.1|2261.1|2260.8|2265.1|2264.8|2260.2|2259.9|885
1638967800000|2021-12-08 12:50:00|2261.2|2260.9|2265.6|2265.3|2266.2|2265.9|2260.7|2260.4|471
1638968100000|2021-12-08 12:55:00|2265.5|2265.2|2266.8|2266.5|2267|2266.7|2263.7|2263.4|221
1638968400000|2021-12-08 13:00:00|2266.9|2266.6|2262.2|2261.9|2267|2266.7|2261|2260.7|514
1638968700000|2021-12-08 13:05:00|2262.1|2261.8|2264.6|2264.3|2265.6|2265.3|2261.7|2261.4|250
1638969000000|2021-12-08 13:10:00|2264.7|2264.4|2265|2264.7|2266.2|2265.9|2264.6|2264.3|166
1638969300000|2021-12-08 13:15:00|2264.9|2264.6|2265.8|2265.5|2266.3|2266|2264.4|2264.1|143
1638969600000|2021-12-08 13:20:00|2265.7|2265.4|2265.6|2265.3|2267.4|2267.1|2265.3|2265|406
1638969900000|2021-12-08 13:25:00|2265.5|2265.2|2265.2|2264.9|2267.8|2267.5|2265.2|2264.9|213
1638970200000|2021-12-08 13:30:00|2265.1|2264.8|2266.5|2266.2|2266.5|2266.2|2264.1|2263.8|373
1638970500000|2021-12-08 13:35:00|2266.6|2266.3|2265.8|2265.5|2267.9|2267.6|2264.8|2264.5|460
1638970800000|2021-12-08 13:40:00|2265.6|2265.3|2265.7|2265.4|2267.2|2266.9|2264.9|2264.6|405
1638971100000|2021-12-08 13:45:00|2265.6|2265.3|2263.6|2263.3|2266.5|2266.2|2262.5|2262.2|328
1638971400000|2021-12-08 13:50:00|2264|2263.7|2264|2263.7|2265|2264.7|2263.6|2263.3|230
1638971700000|2021-12-08 13:55:00|2264.1|2263.8|2263.8|2263.5|2264.5|2264.2|2262.8|2262.5|318
1638972000000|2021-12-08 14:00:00|2263|2262.7|2262.2|2261.9|2264.8|2264.5|2261.8|2261.5|506
1638972300000|2021-12-08 14:05:00|2262.3|2262|2259.6|2259.3|2262.7|2262.4|2259.5|2259.2|520
1638972600000|2021-12-08 14:10:00|2259.7|2259.4|2259|2258.7|2261.3|2261|2258.4|2258.1|651
1638972900000|2021-12-08 14:15:00|2259.1|2258.8|2260.1|2259.8|2261.2|2260.9|2259.1|2258.8|379
1638973200000|2021-12-08 14:20:00|2260|2259.7|2260.3|2260|2261.5|2261.2|2259.6|2259.3|372
1638973500000|2021-12-08 14:25:00|2260.4|2260.1|2259.2|2258.9|2262.4|2262.1|2259.1|2258.8|767
1638973800000|2021-12-08 14:30:00|2259.1|2258.8|2250.4|2250.1|2261.2|2260.9|2248.7|2248.4|8739
1638974100000|2021-12-08 14:35:00|2250.7|2250.4|2246.1|2245.8|2250.7|2250.4|2243.9|2243.6|5396
1638974400000|2021-12-08 14:40:00|2245.8|2245.5|2253.1|2252.8|2258.5|2258.2|2245.5|2245.2|5837
1638974700000|2021-12-08 14:45:00|2253|2252.7|2263.3|2263|2264.2|2263.9|2250.5|2250.2|4649
1638975000000|2021-12-08 14:50:00|2262.6|2262.3|2266.2|2265.9|2269.9|2269.6|2262.3|2262|4830
1638975300000|2021-12-08 14:55:00|2265.4|2265.1|2256.3|2256|2265.9|2265.6|2256.1|2255.8|3690
1638975600000|2021-12-08 15:00:00|2255.8|2255.5|2254.3|2254|2261.5|2261.2|2252.8|2252.5|2849
1638975900000|2021-12-08 15:05:00|2254.2|2253.9|2257|2256.7|2258.5|2258.2|2251.5|2251.2|4067
1638976200000|2021-12-08 15:10:00|2257.1|2256.8|2258.3|2258|2263.5|2263.2|2255.6|2255.3|3794
1638976500000|2021-12-08 15:15:00|2258.4|2258.1|2260.3|2260|2263.8|2263.5|2258.4|2258.1|2143
1638976800000|2021-12-08 15:20:00|2260.7|2260.4|2266|2265.7|2267.6|2267.3|2260.6|2260.3|4462
1638977100000|2021-12-08 15:25:00|2265.9|2265.6|2261.1|2260.8|2268.8|2268.5|2260.9|2260.6|2887
1638977400000|2021-12-08 15:30:00|2260.8|2260.5|2265.8|2265.5|2267.3|2267|2260.7|2260.4|1791
1638977700000|2021-12-08 15:35:00|2265.6|2265.3|2264.9|2264.6|2267.6|2267.3|2263.4|2263.1|1518
1638978000000|2021-12-08 15:40:00|2265|2264.7|2261.9|2261.6|2266.1|2265.8|2259.6|2259.3|1904
1638978300000|2021-12-08 15:45:00|2261.8|2261.5|2262.5|2262.2|2263.8|2263.5|2257.7|2257.4|2359
1638978600000|2021-12-08 15:50:00|2262.7|2262.4|2263.2|2262.9|2263.7|2263.4|2260.9|2260.6|1411
1638978900000|2021-12-08 15:55:00|2263.4|2263.1|2262.5|2262.2|2265.5|2265.2|2261|2260.7|1917
1638979200000|2021-12-08 16:00:00|2262.8|2262.5|2265.9|2265.6|2266.1|2265.8|2262.3|2262|2010
1638979500000|2021-12-08 16:05:00|2266.1|2265.8|2265.8|2265.5|2267.5|2267.2|2263.5|2263.2|1692
1638979800000|2021-12-08 16:10:00|2266|2265.7|2271.7|2271.4|2273.3|2273|2265.6|2265.3|2174
1638980100000|2021-12-08 16:15:00|2271.6|2271.3|2269|2268.7|2272.5|2272.2|2268.8|2268.5|1953
1638980400000|2021-12-08 16:20:00|2269.1|2268.8|2273.5|2273.2|2273.8|2273.5|2267.7|2267.4|1242
1638980700000|2021-12-08 16:25:00|2273.4|2273.1|2273.4|2273.1|2273.9|2273.6|2271.9|2271.6|1408
1638981000000|2021-12-08 16:30:00|2273.2|2272.9|2270.7|2270.4|2275.6|2275.3|2269.9|2269.6|1926
1638981300000|2021-12-08 16:35:00|2270.6|2270.3|2275.5|2275.2|2275.6|2275.3|2270.2|2269.9|1856
1638981600000|2021-12-08 16:40:00|2275.4|2275.1|2273.7|2273.4|2276.8|2276.5|2272.5|2272.2|1710
1638981900000|2021-12-08 16:45:00|2274.1|2273.8|2277.9|2277.6|2278.2|2277.9|2273.7|2273.4|1185
1638982200000|2021-12-08 16:50:00|2277.7|2277.4|2276|2275.7|2279.3|2279|2275.4|2275.1|1695
1638982500000|2021-12-08 16:55:00|2275.9|2275.6|2274.4|2274.1|2276.4|2276.1|2273|2272.7|1290
1638982800000|2021-12-08 17:00:00|2274.1|2273.8|2276.3|2276|2276.7|2276.4|2273.3|2273|1084
1638983100000|2021-12-08 17:05:00|2276.2|2275.9|2275.3|2275|2277.2|2276.9|2273.9|2273.6|1045
1638983400000|2021-12-08 17:10:00|2276|2275.7|2276|2275.7|2276.7|2276.4|2275|2274.7|1066
1638983700000|2021-12-08 17:15:00|2275.9|2275.6|2273.4|2273.1|2275.9|2275.6|2273.4|2273.1|1211
1638984000000|2021-12-08 17:20:00|2273.6|2273.3|2273.7|2273.4|2274.7|2274.4|2270.4|2270.1|2533
1638984300000|2021-12-08 17:25:00|2273.8|2273.5|2271.6|2271.3|2274.1|2273.8|2271.2|2270.9|1109
1638984600000|2021-12-08 17:30:00|2271.4|2271.1|2272.5|2272.2|2273.1|2272.8|2270.7|2270.4|1083
1638984900000|2021-12-08 17:35:00|2272.6|2272.3|2271.4|2271.1|2273.1|2272.8|2270.8|2270.5|1348
1638985200000|2021-12-08 17:40:00|2271.3|2271|2272.2|2271.9|2273.2|2272.9|2270.6|2270.3|728
1638985500000|2021-12-08 17:45:00|2272.1|2271.8|2272.6|2272.3|2273.4|2273.1|2271.1|2270.8|960
1638985800000|2021-12-08 17:50:00|2272.7|2272.4|2273.7|2273.4|2273.8|2273.5|2271.6|2271.3|479
1638986100000|2021-12-08 17:55:00|2273.6|2273.3|2271.2|2270.9|2273.7|2273.4|2270.4|2270.1|657
1638986400000|2021-12-08 18:00:00|2271.1|2270.8|2272.7|2272.4|2273.2|2272.9|2270.7|2270.4|617
1638986700000|2021-12-08 18:05:00|2272.6|2272.3|2273.6|2273.3|2274.1|2273.8|2271|2270.7|797
1638987000000|2021-12-08 18:10:00|2273.5|2273.2|2272.3|2272|2274.1|2273.8|2270.5|2270.2|594
1638987300000|2021-12-08 18:15:00|2272.2|2271.9|2276.9|2276.6|2277|2276.7|2271.9|2271.6|1531
1638987600000|2021-12-08 18:20:00|2276.8|2276.5|2274.5|2274.2|2276.8|2276.5|2274.3|2274|661
1638987900000|2021-12-08 18:25:00|2274.7|2274.4|2275.2|2274.9|2276.6|2276.3|2274.2|2273.9|634
1638988200000|2021-12-08 18:30:00|2275.1|2274.8|2274.4|2274.1|2275.9|2275.6|2273.9|2273.6|626
1638988500000|2021-12-08 18:35:00|2274.5|2274.2|2275.1|2274.8|2275.5|2275.2|2273.9|2273.6|461
1638988800000|2021-12-08 18:40:00|2275|2274.7|2275.4|2275.1|2275.7|2275.4|2274.4|2274.1|529
1638989100000|2021-12-08 18:45:00|2275.2|2274.9|2274.6|2274.3|2275.5|2275.2|2273.1|2272.8|833
1638989400000|2021-12-08 18:50:00|2274.7|2274.4|2273.7|2273.4|2274.9|2274.6|2273.1|2272.8|875
1638989700000|2021-12-08 18:55:00|2273.9|2273.6|2270.2|2269.9|2274.4|2274.1|2269.7|2269.4|1236
1638990000000|2021-12-08 19:00:00|2270.3|2270|2272.6|2272.3|2273.3|2273|2269.3|2269|1375
1638990300000|2021-12-08 19:05:00|2272.5|2272.2|2270.3|2270|2272.8|2272.5|2268.4|2268.1|831
1638990600000|2021-12-08 19:10:00|2270.2|2269.9|2268.5|2268.2|2270.6|2270.3|2268|2267.7|676
1638990900000|2021-12-08 19:15:00|2268.6|2268.3|2269.4|2269.1|2269.9|2269.6|2266.7|2266.4|948
1638991200000|2021-12-08 19:20:00|2269.3|2269|2269.1|2268.8|2270.7|2270.4|2268.1|2267.8|1134
1638991500000|2021-12-08 19:25:00|2269.2|2268.9|2269.3|2269|2271.3|2271|2267.2|2266.9|1029
1638991800000|2021-12-08 19:30:00|2269.2|2268.9|2273.3|2273|2273.7|2273.4|2268.5|2268.2|919
1638992100000|2021-12-08 19:35:00|2273.4|2273.1|2273.7|2273.4|2275|2274.7|2273|2272.7|971
1638992400000|2021-12-08 19:40:00|2273.6|2273.3|2274.1|2273.8|2275.1|2274.8|2272.1|2271.8|986
1638992700000|2021-12-08 19:45:00|2274|2273.7|2272.8|2272.5|2274.2|2273.9|2272.2|2271.9|693
1638993000000|2021-12-08 19:50:00|2272.7|2272.4|2273.5|2273.2|2273.8|2273.5|2271.5|2271.2|609
1638993300000|2021-12-08 19:55:00|2273.4|2273.1|2273.8|2273.5|2276|2275.7|2273.2|2272.9|1137
1638993600000|2021-12-08 20:00:00|2273.7|2273.4|2272.8|2272.5|2274.5|2274.2|2271.6|2271.3|925
1638993900000|2021-12-08 20:05:00|2272.9|2272.6|2271.3|2271|2273.7|2273.4|2271.1|2270.8|645
1638994200000|2021-12-08 20:10:00|2271.5|2271.2|2272.1|2271.8|2274.2|2273.9|2271.1|2270.8|750
1638994500000|2021-12-08 20:15:00|2272.2|2271.9|2273.8|2273.5|2274.1|2273.8|2271.9|2271.6|901
1638994800000|2021-12-08 20:20:00|2273.9|2273.6|2275.5|2275.2|2275.6|2275.3|2273.3|2273|690
1638995100000|2021-12-08 20:25:00|2275.4|2275.1|2274|2273.7|2276.5|2276.2|2273.7|2273.4|1130
1638995400000|2021-12-08 20:30:00|2273.8|2273.5|2274.9|2274.6|2276.4|2276.1|2273|2272.7|1250
1638995700000|2021-12-08 20:35:00|2275|2274.7|2272.8|2272.5|2275|2274.7|2272.3|2272|1220
1638996000000|2021-12-08 20:40:00|2272.7|2272.4|2270.3|2270|2274.4|2274.1|2270.3|2270|1602
1638996300000|2021-12-08 20:45:00|2270.4|2270.1|2272.2|2271.9|2273.2|2272.9|2270.1|2269.8|2205
1638996600000|2021-12-08 20:50:00|2272.5|2272.2|2274.1|2273.8|2276.4|2276.1|2271.7|2271.4|2677
1638996900000|2021-12-08 20:55:00|2274|2273.7|2270.3|2270|2274.4|2274.1|2269.4|2269.1|10129
1638997200000|2021-12-08 21:00:00|2270.1|2269.8|2271.1|2270.8|2272.4|2272.1|2269.3|2269|3132
1638997500000|2021-12-08 21:05:00|2270.9|2270.6|2271.2|2270.9|2272.1|2271.8|2270.4|2270.1|1099
1638997800000|2021-12-08 21:10:00|2271.3|2271|2270.1|2269.8|2271.9|2271.6|2269.5|2269.2|914
1638998100000|2021-12-08 21:15:00|2270.2|2269.9|2270.4|2270.1|2270.8|2270.5|2269.9|2269.6|253
1638998400000|2021-12-08 21:20:00|2270.3|2270|2271.9|2271.6|2272.1|2271.8|2270.3|2270|293
1638998700000|2021-12-08 21:25:00|2271.8|2271.5|2271.1|2270.8|2272.2|2271.9|2270.9|2270.6|174
1638999000000|2021-12-08 21:30:00|2271.2|2270.9|2270.3|2270|2271.3|2271|2270.3|2270|103
1638999300000|2021-12-08 21:35:00|2270.2|2269.9|2269.9|2269.6|2270.8|2270.5|2269.8|2269.5|124
1638999600000|2021-12-08 21:40:00|2269.8|2269.5|2269.5|2269.2|2269.9|2269.6|2269.5|2269.2|121
1638999900000|2021-12-08 21:45:00|2269.6|2269.3|2269.8|2269.5|2270.6|2270.3|2269.5|2269.2|223
1639000200000|2021-12-08 21:50:00|2269.9|2269.6|2269.1|2268.8|2270.9|2270.6|2269|2268.7|392
1639000500000|2021-12-08 21:55:00|2269.2|2268.9|2268.5|2267.7|2269.2|2268.9|2267.4|2267.1|451
1639000800000|2021-12-08 22:00:00|2268.4|2267.6|2268.3|2267.5|2268.4|2267.6|2268.2|2267.4|0
1639001100000|2021-12-08 22:05:00|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|0
1639001700000|2021-12-08 22:15:00|2268.2|2267.4|2268.2|2267.4|2268.2|2267.4|2268.2|2267.4|0
1639002000000|2021-12-08 22:20:00|2268.3|2267.5|2268.4|2267.6|2268.5|2267.7|2268.3|2267.5|0
1639002300000|2021-12-08 22:25:00|2268.3|2267.5|2268.4|2267.6|2268.4|2267.6|2268.3|2267.5|0
1639002600000|2021-12-08 22:30:00|2268.3|2267.5|2268.4|2267.6|2268.5|2267.7|2268.3|2267.5|0
1639002900000|2021-12-08 22:35:00|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|0
1639003200000|2021-12-08 22:40:00|2268.2|2267.4|2268.3|2267.5|2268.3|2267.5|2268.2|2267.4|0
1639003500000|2021-12-08 22:45:00|2268.2|2267.4|2268.4|2267.6|2268.4|2267.6|2268.2|2267.4|0
1639003800000|2021-12-08 22:50:00|2268.5|2267.7|2268.5|2267.7|2268.6|2267.8|2268.3|2267.5|0
1639004100000|2021-12-08 22:55:00|2268.6|2267.8|2268.5|2267.7|2268.7|2267.9|2268.4|2267.6|0
1639004400000|2021-12-08 23:00:00|2268.4|2267.6|2267.6|2267.3|2269.3|2269|2267.3|2267|160
1639004700000|2021-12-08 23:05:00|2267.5|2267.2|2266.8|2266.5|2267.7|2267.4|2266.4|2266.1|79
1639005000000|2021-12-08 23:10:00|2266.9|2266.6|2267.4|2267.1|2267.5|2267.2|2266.5|2266.2|41
1639005300000|2021-12-08 23:15:00|2267.6|2267.3|2268.6|2268.3|2268.8|2268.5|2267.5|2267.2|106
1639005600000|2021-12-08 23:20:00|2268.7|2268.4|2268.8|2268.5|2269.3|2269|2268.2|2267.9|96
1639005900000|2021-12-08 23:25:00|2268.7|2268.4|2268.3|2268|2268.7|2268.4|2267.6|2267.3|26
1639006200000|2021-12-08 23:30:00|2268.1|2267.8|2268|2267.7|2268.2|2267.9|2267.5|2267.2|14
1639006500000|2021-12-08 23:35:00|2268.1|2267.8|2268.5|2268.2|2269|2268.7|2268|2267.7|18
1639006800000|2021-12-08 23:40:00|2268.4|2268.1|2269.1|2268.8|2269.4|2269.1|2268.2|2267.9|53
1639007100000|2021-12-08 23:45:00|2269.2|2268.9|2268.1|2267.8|2269.2|2268.9|2267.9|2267.6|53
1639007400000|2021-12-08 23:50:00|2267|2266.7|2267.2|2266.9|2267.4|2267.1|2266.9|2266.6|84
1639007700000|2021-12-08 23:55:00|2267.1|2266.8|2267.7|2267.4|2267.9|2267.6|2266.4|2266.1|65
1639008000000|2021-12-09 00:00:00|2267.8|2267.5|2268.7|2268.4|2268.7|2268.4|2267.5|2267.2|71
1639008300000|2021-12-09 00:05:00|2268.6|2268.3|2267.3|2267|2268.6|2268.3|2267.3|2267|36
1639008600000|2021-12-09 00:10:00|2267.2|2266.9|2267.2|2266.9|2267.4|2267.1|2266.6|2266.3|19
1639008900000|2021-12-09 00:15:00|2267.3|2267|2266.6|2266.3|2267.8|2267.5|2266.6|2266.3|45
1639009200000|2021-12-09 00:20:00|2266.5|2266.2|2267.4|2267.1|2267.5|2267.2|2266.4|2266.1|28
1639009500000|2021-12-09 00:25:00|2267.5|2267.2|2268.2|2267.9|2268.4|2268.1|2267.3|2267|17
1639009800000|2021-12-09 00:30:00|2268.1|2267.8|2268|2267.7|2268.8|2268.5|2267.9|2267.6|33
1639010100000|2021-12-09 00:35:00|2268.1|2267.8|2267.6|2267.3|2268.5|2268.2|2267.4|2267.1|11
1639010400000|2021-12-09 00:40:00|2267.5|2267.2|2267.4|2267.1|2267.6|2267.3|2267.3|2267|6
1639010700000|2021-12-09 00:45:00|2267.3|2267|2266.3|2266|2267.3|2267|2266.3|2266|52
1639011000000|2021-12-09 00:50:00|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2265.2|2264.9|121
1639011300000|2021-12-09 00:55:00|2266.1|2265.8|2266.3|2266|2267.1|2266.8|2265.7|2265.4|56
1639011600000|2021-12-09 01:00:00|2266.1|2265.8|2267.1|2266.8|2267.2|2266.9|2265|2264.7|48
1639011900000|2021-12-09 01:05:00|2267.2|2266.9|2266.6|2266.3|2267.7|2267.4|2266.5|2266.2|45
1639012200000|2021-12-09 01:10:00|2266.5|2266.2|2266.6|2266.3|2266.9|2266.6|2266.1|2265.8|9
1639012500000|2021-12-09 01:15:00|2266.7|2266.4|2266.8|2266.5|2267.8|2267.5|2266.6|2266.3|31
1639012800000|2021-12-09 01:20:00|2266.9|2266.6|2268|2267.7|2268|2267.7|2266.5|2266.2|23
1639013100000|2021-12-09 01:25:00|2267.8|2267.5|2268|2267.7|2268.5|2268.2|2267.7|2267.4|19
1639013400000|2021-12-09 01:30:00|2267.9|2267.6|2267.9|2267.6|2268.6|2268.3|2266.9|2266.6|38
1639013700000|2021-12-09 01:35:00|2267.8|2267.5|2269.3|2269|2269.6|2269.3|2267.8|2267.5|85
1639014000000|2021-12-09 01:40:00|2269.2|2268.9|2269.5|2269.2|2269.6|2269.3|2269.2|2268.9|62
1639014300000|2021-12-09 01:45:00|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2268.8|2268.5|27
1639014600000|2021-12-09 01:50:00|2269.5|2269.2|2269|2268.7|2269.7|2269.4|2268.8|2268.5|23
1639014900000|2021-12-09 01:55:00|2269.1|2268.8|2269.5|2269.2|2269.6|2269.3|2269|2268.7|6
1639015200000|2021-12-09 02:00:00|2269.4|2269.1|2270|2269.7|2270.1|2269.8|2269.2|2268.9|43
1639015500000|2021-12-09 02:05:00|2269.9|2269.6|2269.2|2268.9|2270|2269.7|2269.1|2268.8|22
1639015800000|2021-12-09 02:10:00|2269.1|2268.8|2269.1|2268.8|2269.4|2269.1|2268.2|2267.9|29
1639016100000|2021-12-09 02:15:00|2269.2|2268.9|2269.3|2269|2269.7|2269.4|2269|2268.7|20
1639016400000|2021-12-09 02:20:00|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269|2268.7|11
1639016700000|2021-12-09 02:25:00|2269.3|2269|2271.8|2271.5|2272|2271.7|2269.3|2269|130
1639017000000|2021-12-09 02:30:00|2271.9|2271.6|2271.5|2271.2|2272|2271.7|2270.8|2270.5|78
1639017300000|2021-12-09 02:35:00|2271.4|2271.1|2270.5|2270.2|2271.5|2271.2|2270.3|2270|10
1639017600000|2021-12-09 02:40:00|2270.6|2270.3|2271.5|2271.2|2271.6|2271.3|2270.6|2270.3|9
1639017900000|2021-12-09 02:45:00|2271.4|2271.1|2272.6|2272.3|2273.1|2272.8|2271.4|2271.1|67
1639018200000|2021-12-09 02:50:00|2272.7|2272.4|2272.2|2271.9|2272.8|2272.5|2272.2|2271.9|37
1639018500000|2021-12-09 02:55:00|2272.3|2272|2272.5|2272.2|2273|2272.7|2272.3|2272|31
1639018800000|2021-12-09 03:00:00|2272.4|2272.1|2272|2271.7|2272.6|2272.3|2271.9|2271.6|39
1639019100000|2021-12-09 03:05:00|2272.2|2271.9|2273.4|2273.1|2273.5|2273.2|2272.2|2271.9|17
1639019400000|2021-12-09 03:10:00|2273.5|2273.2|2273.3|2273|2274.3|2274|2273.2|2272.9|139
1639019700000|2021-12-09 03:15:00|2273.2|2272.9|2272|2271.7|2273.3|2273|2272|2271.7|89
1639020000000|2021-12-09 03:20:00|2272.1|2271.8|2270.8|2270.5|2272.1|2271.8|2270.6|2270.3|90
1639020300000|2021-12-09 03:25:00|2270.9|2270.6|2271.5|2271.2|2271.7|2271.4|2270.8|2270.5|25
1639020600000|2021-12-09 03:30:00|2271.2|2270.9|2272.1|2271.8|2272.1|2271.8|2271.2|2270.9|18
1639020900000|2021-12-09 03:35:00|2272|2271.7|2270.4|2270.1|2272|2271.7|2270.3|2270|30
1639021200000|2021-12-09 03:40:00|2270.1|2269.8|2269.9|2269.6|2270.6|2270.3|2269.9|2269.6|45
1639021500000|2021-12-09 03:45:00|2270|2269.7|2270.4|2270.1|2270.5|2270.2|2270|2269.7|30
1639021800000|2021-12-09 03:50:00|2270.3|2270|2269.8|2269.5|2270.4|2270.1|2269.6|2269.3|9
1639022100000|2021-12-09 03:55:00|2269.9|2269.6|2263.5|2263.2|2269.9|2269.6|2262.7|2262.4|302
1639022400000|2021-12-09 04:00:00|2262.7|2262.4|2264.3|2264|2264.7|2264.4|2261|2260.7|245
1639022700000|2021-12-09 04:05:00|2264.5|2264.2|2264.9|2264.6|2265.8|2265.5|2263.9|2263.6|158
1639023000000|2021-12-09 04:10:00|2264.8|2264.5|2263.7|2263.4|2265.1|2264.8|2263.7|2263.4|62
1639023300000|2021-12-09 04:15:00|2263.6|2263.3|2263.8|2263.5|2264.9|2264.6|2263.2|2262.9|112
1639023600000|2021-12-09 04:20:00|2263.7|2263.4|2264.1|2263.8|2264.3|2264|2263.7|2263.4|80
1639023900000|2021-12-09 04:25:00|2264|2263.7|2263.2|2262.9|2264|2263.7|2263|2262.7|68
1639024200000|2021-12-09 04:30:00|2263.1|2262.8|2263.4|2263.1|2263.9|2263.6|2263.1|2262.8|33
1639024500000|2021-12-09 04:35:00|2263.3|2263|2263.5|2263.2|2264|2263.7|2262.9|2262.6|52
1639024800000|2021-12-09 04:40:00|2263.4|2263.1|2263.4|2263.1|2263.6|2263.3|2262.4|2262.1|57
1639025100000|2021-12-09 04:45:00|2263.3|2263|2262.9|2262.6|2263.9|2263.6|2262.8|2262.5|54
1639025400000|2021-12-09 04:50:00|2263|2262.7|2263.2|2262.9|2263.9|2263.6|2263|2262.7|33
1639025700000|2021-12-09 04:55:00|2263.1|2262.8|2262|2261.7|2263.1|2262.8|2261.7|2261.4|28
1639026000000|2021-12-09 05:00:00|2261.9|2261.6|2262.6|2262.3|2263.3|2263|2261.5|2261.2|77
1639026300000|2021-12-09 05:05:00|2262.5|2262.2|2262.2|2261.9|2263.4|2263.1|2262.2|2261.9|34
1639026600000|2021-12-09 05:10:00|2262.3|2262|2262.4|2262.1|2262.7|2262.4|2261.9|2261.6|8
1639026900000|2021-12-09 05:15:00|2262.3|2262|2262.3|2262|2262.6|2262.3|2262.1|2261.8|10
1639027200000|2021-12-09 05:20:00|2262.5|2262.2|2262.6|2262.3|2262.9|2262.6|2262.4|2262.1|7
1639027500000|2021-12-09 05:25:00|2262.7|2262.4|2263|2262.7|2263.5|2263.2|2262.6|2262.3|16
1639027800000|2021-12-09 05:30:00|2263.1|2262.8|2263.3|2263|2263.5|2263.2|2262.8|2262.5|20
1639028100000|2021-12-09 05:35:00|2263.2|2262.9|2263.1|2262.8|2263.3|2263|2262.8|2262.5|13
1639028400000|2021-12-09 05:40:00|2263.2|2262.9|2263.6|2263.3|2264.2|2263.9|2262.9|2262.6|47
1639028700000|2021-12-09 05:45:00|2263.5|2263.2|2263.7|2263.4|2263.8|2263.5|2262.8|2262.5|24
1639029000000|2021-12-09 05:50:00|2263.8|2263.5|2262.7|2262.4|2263.8|2263.5|2262.4|2262.1|29
1639029300000|2021-12-09 05:55:00|2262.6|2262.3|2261.4|2261.1|2262.7|2262.4|2261.4|2261.1|19
1639029600000|2021-12-09 06:00:00|2261.5|2261.2|2261.7|2261.4|2263.2|2262.9|2261.3|2261|33
1639029900000|2021-12-09 06:05:00|2261.8|2261.5|2263|2262.7|2263.4|2263.1|2261.8|2261.5|13
1639030200000|2021-12-09 06:10:00|2263.1|2262.8|2263.2|2262.9|2263.8|2263.5|2262.5|2262.2|15
1639030500000|2021-12-09 06:15:00|2263|2262.7|2262.5|2262.2|2263.3|2263|2262.4|2262.1|10
1639030800000|2021-12-09 06:20:00|2262.6|2262.3|2263.3|2263|2263.4|2263.1|2262.5|2262.2|5
1639031100000|2021-12-09 06:25:00|2263.2|2262.9|2263.7|2263.4|2263.8|2263.5|2263.1|2262.8|9
1639031400000|2021-12-09 06:30:00|2263.8|2263.5|2264|2263.7|2264.5|2264.2|2263.8|2263.5|17
1639031700000|2021-12-09 06:35:00|2263.9|2263.6|2264.3|2264|2265|2264.7|2263.9|2263.6|74
1639032000000|2021-12-09 06:40:00|2264.5|2264.2|2264.9|2264.6|2265.1|2264.8|2264.5|2264.2|45
1639032300000|2021-12-09 06:45:00|2265|2264.7|2265.8|2265.5|2266|2265.7|2264.9|2264.6|21
1639032600000|2021-12-09 06:50:00|2265.9|2265.6|2265.6|2265.3|2266.1|2265.8|2265.4|2265.1|20
1639032900000|2021-12-09 06:55:00|2265.5|2265.2|2265.3|2265|2266|2265.7|2265.1|2264.8|36
1639033200000|2021-12-09 07:00:00|2265.4|2265.1|2265.9|2265.6|2266.4|2266.1|2264.5|2264.2|36
1639033500000|2021-12-09 07:05:00|2266|2265.7|2264.8|2264.5|2266.4|2266.1|2264.7|2264.4|21
1639033800000|2021-12-09 07:10:00|2265|2264.7|2265.4|2265.1|2266|2265.7|2264.8|2264.5|34
1639034100000|2021-12-09 07:15:00|2265.3|2265|2266|2265.7|2266.1|2265.8|2264.8|2264.5|19
1639034400000|2021-12-09 07:20:00|2266.1|2265.8|2267.7|2267.4|2268.2|2267.9|2266|2265.7|74
1639034700000|2021-12-09 07:25:00|2267.6|2267.3|2267.9|2267.6|2268.1|2267.8|2266.8|2266.5|28
1639035000000|2021-12-09 07:30:00|2268|2267.7|2268.2|2267.9|2268.8|2268.5|2268|2267.7|30
1639035300000|2021-12-09 07:35:00|2268.3|2268|2268.7|2268.4|2268.7|2268.4|2267.9|2267.6|12
1639035600000|2021-12-09 07:40:00|2268.8|2268.5|2268.7|2268.4|2269.2|2268.9|2268.4|2268.1|37
1639035900000|2021-12-09 07:45:00|2268.6|2268.3|2267.6|2267.3|2268.7|2268.4|2267.3|2267|25
1639036200000|2021-12-09 07:50:00|2267.7|2267.4|2266.7|2266.4|2267.8|2267.5|2266.6|2266.3|18
1639036500000|2021-12-09 07:55:00|2266.6|2266.3|2266.6|2266.3|2267|2266.7|2266.1|2265.8|25
1639036800000|2021-12-09 08:00:00|2266.5|2266.2|2263.6|2263.3|2267.1|2266.8|2263.3|2263|133
1639037100000|2021-12-09 08:05:00|2263.5|2263.2|2260.8|2260.5|2263.9|2263.6|2260.6|2260.3|217
1639037400000|2021-12-09 08:10:00|2260.6|2260.3|2260.8|2260.5|2261.4|2261.1|2258.4|2258.1|311
1639037700000|2021-12-09 08:15:00|2260.9|2260.6|2264.5|2264.2|2265|2264.7|2260.9|2260.6|181
1639038000000|2021-12-09 08:20:00|2264.7|2264.4|2264.3|2264|2264.8|2264.5|2263.9|2263.6|105
1639038300000|2021-12-09 08:25:00|2264.4|2264.1|2264.4|2264.1|2265|2264.7|2263.3|2263|79
1639038600000|2021-12-09 08:30:00|2264.3|2264|2264.4|2264.1|2265.3|2265|2263.5|2263.2|54
1639038900000|2021-12-09 08:35:00|2264.6|2264.3|2263.5|2263.2|2264.7|2264.4|2263.3|2263|35
1639039200000|2021-12-09 08:40:00|2263.6|2263.3|2262.2|2261.9|2263.6|2263.3|2261.5|2261.2|160
1639039500000|2021-12-09 08:45:00|2262.3|2262|2263.3|2263|2264|2263.7|2261.7|2261.4|61
1639039800000|2021-12-09 08:50:00|2263.2|2262.9|2262.2|2261.9|2263.7|2263.4|2261.1|2260.8|48
1639040100000|2021-12-09 08:55:00|2262|2261.7|2261.1|2260.8|2262.5|2262.2|2260.9|2260.6|39
1639040400000|2021-12-09 09:00:00|2261.2|2260.9|2261|2260.7|2261.6|2261.3|2260.4|2260.1|72
1639040700000|2021-12-09 09:05:00|2261.1|2260.8|2259.2|2258.9|2262.2|2261.9|2259|2258.7|180
1639041000000|2021-12-09 09:10:00|2259|2258.7|2258.3|2258|2259.4|2259.1|2257.9|2257.6|123
1639041300000|2021-12-09 09:15:00|2258.4|2258.1|2259.2|2258.9|2259.9|2259.6|2258.4|2258.1|41
1639041600000|2021-12-09 09:20:00|2259.3|2259|2261.4|2261.1|2261.6|2261.3|2258.8|2258.5|52
1639041900000|2021-12-09 09:25:00|2261.5|2261.2|2261.1|2260.8|2261.5|2261.2|2260.6|2260.3|22
1639042200000|2021-12-09 09:30:00|2261.2|2260.9|2262.8|2262.5|2262.8|2262.5|2261.1|2260.8|38
1639042500000|2021-12-09 09:35:00|2262.9|2262.6|2262.4|2262.1|2263.7|2263.4|2262.2|2261.9|50
1639042800000|2021-12-09 09:40:00|2262.3|2262|2262.3|2262|2262.6|2262.3|2261.6|2261.3|69
1639043100000|2021-12-09 09:45:00|2262|2261.7|2262.3|2262|2262.8|2262.5|2261.9|2261.6|43
1639043400000|2021-12-09 09:50:00|2262.2|2261.9|2261.3|2261|2262.4|2262.1|2261.3|2261|129
1639043700000|2021-12-09 09:55:00|2261.4|2261.1|2260.4|2260.1|2261.4|2261.1|2260.3|2260|97
1639044000000|2021-12-09 10:00:00|2260.3|2260|2258.9|2258.6|2260.5|2260.2|2258.3|2258|141
1639044300000|2021-12-09 10:05:00|2259|2258.7|2257|2256.7|2259|2258.7|2256.9|2256.6|155
1639044600000|2021-12-09 10:10:00|2257.1|2256.8|2257|2256.7|2258.6|2258.3|2257|2256.7|72
1639044900000|2021-12-09 10:15:00|2257.1|2256.8|2254.9|2254.6|2258|2257.7|2254.6|2254.3|175
1639045200000|2021-12-09 10:20:00|2255|2254.7|2255.4|2255.1|2255.9|2255.6|2254.4|2254.1|136
1639045500000|2021-12-09 10:25:00|2255.3|2255|2257.3|2257|2257.5|2257.2|2255.2|2254.9|177
1639045800000|2021-12-09 10:30:00|2257.2|2256.9|2257.8|2257.5|2258.9|2258.6|2257.2|2256.9|69
1639046100000|2021-12-09 10:35:00|2257.7|2257.4|2258.5|2258.2|2259.3|2259|2257.6|2257.3|152
1639046400000|2021-12-09 10:40:00|2259|2258.7|2259.4|2259.1|2259.5|2259.2|2257.9|2257.6|56
1639046700000|2021-12-09 10:45:00|2259.3|2259|2259|2258.7|2259.6|2259.3|2258.6|2258.3|24
1639047000000|2021-12-09 10:50:00|2259.1|2258.8|2260.3|2260|2260.3|2260|2258.9|2258.6|54
1639047300000|2021-12-09 10:55:00|2260.4|2260.1|2259.4|2259.1|2260.7|2260.4|2259.2|2258.9|81
1639047600000|2021-12-09 11:00:00|2259.3|2259|2261.2|2260.9|2261.4|2261.1|2259.3|2259|84
1639047900000|2021-12-09 11:05:00|2261.1|2260.8|2259.8|2259.5|2261.8|2261.5|2259.8|2259.5|266
1639048200000|2021-12-09 11:10:00|2259.9|2259.6|2254.4|2254.1|2260.1|2259.8|2253.4|2253.1|327
1639048500000|2021-12-09 11:15:00|2254.3|2254|2257.2|2256.9|2257.3|2257|2253.7|2253.4|257
1639048800000|2021-12-09 11:20:00|2257.3|2257|2256.6|2256.3|2258.7|2258.4|2256.5|2256.2|178
1639049100000|2021-12-09 11:25:00|2256.7|2256.4|2257.7|2257.4|2258.5|2258.2|2256.2|2255.9|192
1639049400000|2021-12-09 11:30:00|2257.6|2257.3|2258.9|2258.6|2259.4|2259.1|2257.3|2257|159
1639049700000|2021-12-09 11:35:00|2259|2258.7|2257.3|2257|2259|2258.7|2256.9|2256.6|109
1639050000000|2021-12-09 11:40:00|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2255.8|2255.5|103
1639050300000|2021-12-09 11:45:00|2257.2|2256.9|2255.4|2255.1|2257.2|2256.9|2254.8|2254.5|152
1639050600000|2021-12-09 11:50:00|2255.5|2255.2|2255.1|2254.8|2255.6|2255.3|2253.7|2253.4|69
1639050900000|2021-12-09 11:55:00|2255.3|2255|2255.7|2255.4|2255.8|2255.5|2254.3|2254|341
1639051200000|2021-12-09 12:00:00|2255.5|2255.2|2256.8|2256.5|2257.1|2256.8|2255.2|2254.9|119
1639051500000|2021-12-09 12:05:00|2256.9|2256.6|2258|2257.7|2258.1|2257.8|2256.7|2256.4|167
1639051800000|2021-12-09 12:10:00|2257.9|2257.6|2257.2|2256.9|2258|2257.7|2256.3|2256|142
1639052100000|2021-12-09 12:15:00|2257.6|2257.3|2260.4|2260.1|2260.5|2260.2|2257.1|2256.8|551
1639052400000|2021-12-09 12:20:00|2260.3|2260|2258.2|2257.9|2260.7|2260.4|2258.1|2257.8|195
1639052700000|2021-12-09 12:25:00|2258.4|2258.1|2257.2|2256.9|2258.4|2258.1|2257|2256.7|112
1639053000000|2021-12-09 12:30:00|2257.1|2256.8|2257.5|2257.2|2258.4|2258.1|2257|2256.7|87
1639053300000|2021-12-09 12:35:00|2257.6|2257.3|2256.5|2256.2|2257.6|2257.3|2255|2254.7|344
1639053600000|2021-12-09 12:40:00|2256.6|2256.3|2255.6|2255.3|2256.9|2256.6|2255.5|2255.2|194
1639053900000|2021-12-09 12:45:00|2255.5|2255.2|2254.6|2254.3|2255.7|2255.4|2253.4|2253.1|452
1639054200000|2021-12-09 12:50:00|2254.7|2254.4|2255.2|2254.9|2255.6|2255.3|2254.6|2254.3|110
1639054500000|2021-12-09 12:55:00|2255.3|2255|2257|2256.7|2257.3|2257|2255.3|2255|297
1639054800000|2021-12-09 13:00:00|2256.7|2256.4|2255.6|2255.3|2257.3|2257|2255|2254.7|371
1639055100000|2021-12-09 13:05:00|2255.7|2255.4|2255.3|2255|2256.6|2256.3|2255.2|2254.9|247
1639055400000|2021-12-09 13:10:00|2255.2|2254.9|2253.4|2253.1|2255.9|2255.6|2253.2|2252.9|354
1639055700000|2021-12-09 13:15:00|2253.9|2253.6|2254.1|2253.8|2254.8|2254.5|2253.3|2253|500
1639056000000|2021-12-09 13:20:00|2253.8|2253.5|2251.7|2251.4|2253.9|2253.6|2250.8|2250.5|537
1639056300000|2021-12-09 13:25:00|2251.8|2251.5|2253.2|2252.9|2253.7|2253.4|2250.5|2250.2|327
1639056600000|2021-12-09 13:30:00|2253.3|2253|2249.7|2249.4|2255.2|2254.9|2248.8|2248.5|884
1639056900000|2021-12-09 13:35:00|2249.8|2249.5|2251.9|2251.6|2252.9|2252.6|2249.3|2249|573
1639057200000|2021-12-09 13:40:00|2251.8|2251.5|2253.7|2253.4|2254.3|2254|2251.8|2251.5|310
1639057500000|2021-12-09 13:45:00|2253.3|2253|2252.9|2252.6|2255.2|2254.9|2252.9|2252.6|341
1639057800000|2021-12-09 13:50:00|2252.8|2252.5|2252.4|2252.1|2254|2253.7|2252.3|2252|409
1639058100000|2021-12-09 13:55:00|2252.6|2252.3|2253.8|2253.5|2254.4|2254.1|2252.2|2251.9|350
1639058400000|2021-12-09 14:00:00|2254|2253.7|2255.3|2255|2255.7|2255.4|2253.9|2253.6|565
1639058700000|2021-12-09 14:05:00|2255.2|2254.9|2256.2|2255.9|2256.3|2256|2254|2253.7|351
1639059000000|2021-12-09 14:10:00|2256.1|2255.8|2254.8|2254.5|2256.5|2256.2|2254.7|2254.4|284
1639059300000|2021-12-09 14:15:00|2254.9|2254.6|2254.4|2254.1|2256.8|2256.5|2253.8|2253.5|598
1639059600000|2021-12-09 14:20:00|2254.5|2254.2|2253|2252.7|2255.8|2255.5|2252.4|2252.1|667
1639059900000|2021-12-09 14:25:00|2252.9|2252.6|2252.8|2252.5|2254.9|2254.6|2252.8|2252.5|1381
1639060200000|2021-12-09 14:30:00|2252.6|2252.3|2252|2251.7|2255.8|2255.5|2247.8|2247.5|10048
1639060500000|2021-12-09 14:35:00|2252.7|2252.4|2260.4|2260.1|2261.4|2261.1|2252.7|2252.4|6945
1639060800000|2021-12-09 14:40:00|2260.2|2259.9|2253.9|2253.6|2262.2|2261.9|2253.4|2253.1|4584
1639061100000|2021-12-09 14:45:00|2254|2253.7|2251.6|2251.3|2259|2258.7|2250.9|2250.6|4760
1639061400000|2021-12-09 14:50:00|2251.7|2251.4|2248.7|2248.4|2253.6|2253.3|2246.5|2246.2|4071
1639061700000|2021-12-09 14:55:00|2248.2|2247.9|2251.3|2251|2252.5|2252.2|2245.9|2245.6|4472
1639062000000|2021-12-09 15:00:00|2251|2250.7|2255.5|2255.2|2258.4|2258.1|2248.6|2248.3|4236
1639062300000|2021-12-09 15:05:00|2255.6|2255.3|2254.8|2254.5|2260.8|2260.5|2254.4|2254.1|3886
1639062600000|2021-12-09 15:10:00|2254.7|2254.4|2253.9|2253.6|2256.8|2256.5|2253.4|2253.1|2635
1639062900000|2021-12-09 15:15:00|2254.2|2253.9|2252|2251.7|2257.7|2257.4|2250.3|2250|5528
1639063200000|2021-12-09 15:20:00|2251.9|2251.6|2248.3|2248|2253|2252.7|2247.7|2247.4|3532
1639063500000|2021-12-09 15:25:00|2248.4|2248.1|2245.8|2245.5|2249.3|2249|2245.4|2245.1|3005
1639063800000|2021-12-09 15:30:00|2245.7|2245.4|2245|2244.7|2247.6|2247.3|2243.7|2243.4|7188
1639064100000|2021-12-09 15:35:00|2244.9|2244.6|2241.5|2241.2|2246.3|2246|2241.1|2240.8|4618
1639064400000|2021-12-09 15:40:00|2241.3|2241|2243.4|2243.1|2245|2244.7|2239.8|2239.5|4924
1639064700000|2021-12-09 15:45:00|2243.3|2243|2246.1|2245.8|2246.5|2246.2|2242.5|2242.2|2685
1639065000000|2021-12-09 15:50:00|2246|2245.7|2243.3|2243|2246.6|2246.3|2242.7|2242.4|2527
1639065300000|2021-12-09 15:55:00|2243.2|2242.9|2244.7|2244.4|2245.9|2245.6|2241.9|2241.6|2049
1639065600000|2021-12-09 16:00:00|2244.8|2244.5|2241.3|2241|2245.6|2245.3|2241.3|2241|2965
1639065900000|2021-12-09 16:05:00|2241.4|2241.1|2245.7|2245.4|2245.7|2245.4|2241.4|2241.1|2014
1639066200000|2021-12-09 16:10:00|2245.6|2245.3|2240.4|2240.1|2245.6|2245.3|2239.7|2239.4|3010
1639066500000|2021-12-09 16:15:00|2240.5|2240.2|2241.4|2241.1|2241.5|2241.2|2238.6|2238.3|2092
1639066800000|2021-12-09 16:20:00|2241.2|2240.9|2245.2|2244.9|2245.8|2245.5|2239.7|2239.4|2128
1639067100000|2021-12-09 16:25:00|2245.1|2244.8|2246.2|2245.9|2247.1|2246.8|2244|2243.7|2967
1639067400000|2021-12-09 16:30:00|2246.1|2245.8|2245.8|2245.5|2248.7|2248.4|2245.4|2245.1|1933
1639067700000|2021-12-09 16:35:00|2245.9|2245.6|2245|2244.7|2246.6|2246.3|2243.5|2243.2|1722
1639068000000|2021-12-09 16:40:00|2245.1|2244.8|2243.7|2243.4|2246|2245.7|2242.2|2241.9|1158
1639068300000|2021-12-09 16:45:00|2243.6|2243.3|2242.9|2242.6|2243.9|2243.6|2241.9|2241.6|1685
1639068600000|2021-12-09 16:50:00|2243|2242.7|2241.8|2241.5|2244.7|2244.4|2241.6|2241.3|1250
1639068900000|2021-12-09 16:55:00|2241.9|2241.6|2240.5|2240.2|2242.1|2241.8|2239.5|2239.2|2263
1639069200000|2021-12-09 17:00:00|2240.3|2240|2237.6|2237.3|2241.7|2241.4|2236.7|2236.4|2051
1639069500000|2021-12-09 17:05:00|2237.5|2237.2|2239.7|2239.4|2239.9|2239.6|2236.5|2236.2|1503
1639069800000|2021-12-09 17:10:00|2239.4|2239.1|2241.8|2241.5|2242.1|2241.8|2238.4|2238.1|1222
1639070100000|2021-12-09 17:15:00|2241.7|2241.4|2238.8|2238.5|2242.5|2242.2|2238.4|2238.1|784
1639070400000|2021-12-09 17:20:00|2239|2238.7|2242.3|2242|2242.7|2242.4|2238.8|2238.5|782
1639070700000|2021-12-09 17:25:00|2242.2|2241.9|2241.9|2241.6|2243.2|2242.9|2240.9|2240.6|972
1639071000000|2021-12-09 17:30:00|2241.8|2241.5|2242.5|2242.2|2243.2|2242.9|2240.7|2240.4|1760
1639071300000|2021-12-09 17:35:00|2242.4|2242.1|2243.8|2243.5|2244.4|2244.1|2242.4|2242.1|1033
1639071600000|2021-12-09 17:40:00|2243.7|2243.4|2244.5|2244.2|2245.1|2244.8|2242.6|2242.3|1878
1639071900000|2021-12-09 17:45:00|2244.6|2244.3|2244.8|2244.5|2246.1|2245.8|2244.3|2244|3349
1639072200000|2021-12-09 17:50:00|2244.7|2244.4|2245.7|2245.4|2246.4|2246.1|2244.3|2244|884
1639072500000|2021-12-09 17:55:00|2245.8|2245.5|2246.3|2246|2246.7|2246.4|2244|2243.7|1021
1639072800000|2021-12-09 18:00:00|2246.2|2245.9|2243.9|2243.6|2246.2|2245.9|2242.7|2242.4|3495
1639073100000|2021-12-09 18:05:00|2244|2243.7|2242.8|2242.5|2244.9|2244.6|2242.7|2242.4|823
1639073400000|2021-12-09 18:10:00|2243.1|2242.8|2242.9|2242.6|2244.6|2244.3|2242.1|2241.8|2226
1639073700000|2021-12-09 18:15:00|2242.8|2242.5|2243.8|2243.5|2244.8|2244.5|2242.7|2242.4|613
1639074000000|2021-12-09 18:20:00|2243.7|2243.4|2240.8|2240.5|2243.8|2243.5|2240.5|2240.2|1254
1639074300000|2021-12-09 18:25:00|2240.9|2240.6|2241.1|2240.8|2242.4|2242.1|2240.1|2239.8|912
1639074600000|2021-12-09 18:30:00|2241|2240.7|2242.6|2242.3|2244.3|2244|2240.3|2240|1583
1639074900000|2021-12-09 18:35:00|2242.4|2242.1|2243.4|2243.1|2243.7|2243.4|2241|2240.7|2527
1639075200000|2021-12-09 18:40:00|2243.5|2243.2|2237.7|2237.4|2243.5|2243.2|2237.5|2237.2|1077
1639075500000|2021-12-09 18:45:00|2237.5|2237.2|2234.4|2234.1|2239|2238.7|2234.2|2233.9|1966
1639075800000|2021-12-09 18:50:00|2234.3|2234|2236.1|2235.8|2236.6|2236.3|2232.6|2232.3|1697
1639076100000|2021-12-09 18:55:00|2235.8|2235.5|2237.9|2237.6|2239.6|2239.3|2235.8|2235.5|1566
1639076400000|2021-12-09 19:00:00|2237.7|2237.4|2238.9|2238.6|2240.8|2240.5|2237.7|2237.4|1537
1639076700000|2021-12-09 19:05:00|2239.4|2239.1|2239.8|2239.5|2240.8|2240.5|2237.9|2237.6|1447
1639077000000|2021-12-09 19:10:00|2239.7|2239.4|2238|2237.7|2240.8|2240.5|2236.6|2236.3|2387
1639077300000|2021-12-09 19:15:00|2237.9|2237.6|2237|2236.7|2239.3|2239|2236.3|2236|971
1639077600000|2021-12-09 19:20:00|2236.8|2236.5|2237.6|2237.3|2238.4|2238.1|2235.6|2235.3|1759
1639077900000|2021-12-09 19:25:00|2237.5|2237.2|2232.3|2232|2237.5|2237.2|2231.2|2230.9|1707
1639078200000|2021-12-09 19:30:00|2232.2|2231.9|2230.9|2230.6|2233.1|2232.8|2229.8|2229.5|2586
1639078500000|2021-12-09 19:35:00|2230.8|2230.5|2230.4|2230.1|2231.3|2231|2229.2|2228.9|1706
1639078800000|2021-12-09 19:40:00|2230.3|2230|2230.9|2230.6|2232.1|2231.8|2228.8|2228.5|2489
1639079100000|2021-12-09 19:45:00|2231|2230.7|2230.9|2230.6|2231.6|2231.3|2229|2228.7|1982
1639079400000|2021-12-09 19:50:00|2231|2230.7|2230|2229.7|2232.1|2231.8|2228.8|2228.5|1932
1639079700000|2021-12-09 19:55:00|2230.2|2229.9|2227.9|2227.6|2230.2|2229.9|2226.6|2226.3|2337
1639080000000|2021-12-09 20:00:00|2228|2227.7|2228.9|2228.6|2232.5|2232.2|2226.7|2226.4|2447
1639080300000|2021-12-09 20:05:00|2229.3|2229|2226|2225.7|2230.2|2229.9|2225.8|2225.5|2554
1639080600000|2021-12-09 20:10:00|2226.1|2225.8|2224.6|2224.3|2226.9|2226.6|2222.6|2222.3|2815
1639080900000|2021-12-09 20:15:00|2224.4|2224.1|2224.1|2223.8|2225.2|2224.9|2222.5|2222.2|2382
1639081200000|2021-12-09 20:20:00|2223.9|2223.6|2219.9|2219.6|2224.8|2224.5|2219.7|2219.4|4143
1639081500000|2021-12-09 20:25:00|2220.1|2219.8|2223.9|2223.6|2225.1|2224.8|2219.2|2218.9|3513
1639081800000|2021-12-09 20:30:00|2224|2223.7|2225.2|2224.9|2227.2|2226.9|2223.1|2222.8|3270
1639082100000|2021-12-09 20:35:00|2225.1|2224.8|2224.7|2224.4|2225.9|2225.6|2223|2222.7|2046
1639082400000|2021-12-09 20:40:00|2225|2224.7|2227.7|2227.4|2228.8|2228.5|2223.4|2223.1|2308
1639082700000|2021-12-09 20:45:00|2227.6|2227.3|2225.5|2225.2|2227.9|2227.6|2224.8|2224.5|4711
1639083000000|2021-12-09 20:50:00|2225.9|2225.6|2222.9|2222.6|2227.8|2227.5|2222.9|2222.6|3900
1639083300000|2021-12-09 20:55:00|2222.8|2222.5|2218.5|2218.2|2224.1|2223.8|2218.1|2217.8|12158
1639083600000|2021-12-09 21:00:00|2218.4|2218.1|2218|2217.7|2221|2220.7|2217.3|2217|4723
1639083900000|2021-12-09 21:05:00|2217.9|2217.6|2214.7|2214.4|2218.7|2218.4|2214.6|2214.3|2863
1639084200000|2021-12-09 21:10:00|2214.8|2214.5|2217.1|2216.8|2217.7|2217.4|2214.6|2214.3|1341
1639084500000|2021-12-09 21:15:00|2217.4|2217.1|2215.5|2215.2|2217.8|2217.5|2215.1|2214.8|791
1639084800000|2021-12-09 21:20:00|2215.6|2215.3|2216.3|2216|2216.4|2216.1|2215.2|2214.9|184
1639085100000|2021-12-09 21:25:00|2216.2|2215.9|2217.9|2217.6|2218.1|2217.8|2215.5|2215.2|282
1639085400000|2021-12-09 21:30:00|2217.8|2217.5|2216.8|2216.5|2218|2217.7|2216.8|2216.5|235
1639085700000|2021-12-09 21:35:00|2216.5|2216.2|2215.3|2215|2217|2216.7|2215.3|2215|309
1639086000000|2021-12-09 21:40:00|2215.4|2215.1|2215.8|2215.5|2217.2|2216.9|2215.4|2215.1|379
1639086300000|2021-12-09 21:45:00|2216|2215.7|2217.9|2217.6|2217.9|2217.6|2215.9|2215.6|312
1639086600000|2021-12-09 21:50:00|2218|2217.7|2218.9|2218.6|2219.6|2219.3|2217.7|2217.4|436
1639086900000|2021-12-09 21:55:00|2219|2218.7|2219.7|2218.9|2219.8|2219.5|2218.9|2218.6|239
1639087200000|2021-12-09 22:00:00|2219.6|2218.8|2219.6|2218.8|2219.8|2219|2219.4|2218.6|0
1639087500000|2021-12-09 22:05:00|2219.7|2218.9|2219.8|2219|2219.9|2219.1|2219.7|2218.9|0
1639087800000|2021-12-09 22:10:00|2219.9|2219.1|2220.4|2219.6|2220.6|2219.8|2219.9|2219.1|0
1639088100000|2021-12-09 22:15:00|2220.3|2219.5|2220.5|2219.7|2220.5|2219.7|2220.3|2219.5|0
1639088400000|2021-12-09 22:20:00|2220.6|2219.8|2220.6|2219.8|2220.8|2220|2220.5|2219.7|0
1639089000000|2021-12-09 22:30:00|2220.7|2219.9|2220.7|2219.9|2220.7|2219.9|2220.6|2219.8|0
1639089300000|2021-12-09 22:35:00|2220.8|2220|2220.8|2220|2220.9|2220.1|2220.7|2219.9|0
1639089600000|2021-12-09 22:40:00|2220.7|2219.9|2221.1|2220.3|2221.1|2220.3|2220.7|2219.9|0
1639089900000|2021-12-09 22:45:00|2221|2220.2|2221|2220.2|2221.2|2220.4|2220.9|2220.1|0
1639090200000|2021-12-09 22:50:00|2220.9|2220.1|2220.8|2220|2221|2220.2|2220.8|2220|0
1639090800000|2021-12-09 23:00:00|2220.7|2219.9|2221.5|2221.2|2221.6|2221.3|2218.7|2218.4|211
1639091100000|2021-12-09 23:05:00|2221.4|2221.1|2221.9|2221.6|2221.9|2221.6|2221.2|2220.9|112
1639091400000|2021-12-09 23:10:00|2222.1|2221.8|2222.1|2221.8|2222.3|2222|2221.9|2221.6|49
1639091700000|2021-12-09 23:15:00|2222.2|2221.9|2221.9|2221.6|2222.8|2222.5|2221.8|2221.5|47
1639092000000|2021-12-09 23:20:00|2222|2221.7|2221.6|2221.3|2222.2|2221.9|2221.4|2221.1|26
1639092300000|2021-12-09 23:25:00|2221.7|2221.4|2220.7|2220.4|2222|2221.7|2219.7|2219.4|266
1639092600000|2021-12-09 23:30:00|2220.5|2220.2|2221.7|2221.4|2222.1|2221.8|2220.3|2220|46
1639092900000|2021-12-09 23:35:00|2221.6|2221.3|2221.7|2221.4|2221.9|2221.6|2221.4|2221.1|18
1639093200000|2021-12-09 23:40:00|2221.6|2221.3|2221.7|2221.4|2222.2|2221.9|2221.4|2221.1|35
1639093500000|2021-12-09 23:45:00|2221.6|2221.3|2220.4|2220.1|2221.8|2221.5|2220.4|2220.1|48
1639093800000|2021-12-09 23:50:00|2220.3|2220|2220.6|2220.3|2221.3|2221|2220|2219.7|52
1639094100000|2021-12-09 23:55:00|2220.7|2220.4|2219.8|2219.5|2221|2220.7|2219.6|2219.3|38
1639094400000|2021-12-10 00:00:00|2219.9|2219.6|2218.7|2218.4|2221|2220.7|2218.4|2218.1|118
1639094700000|2021-12-10 00:05:00|2218.9|2218.6|2218.3|2218|2219.4|2219.1|2217.9|2217.6|58
1639095000000|2021-12-10 00:10:00|2218.4|2218.1|2221.2|2220.9|2221.2|2220.9|2218.4|2218.1|59
1639095300000|2021-12-10 00:15:00|2221.1|2220.8|2219|2218.7|2221.2|2220.9|2218.9|2218.6|156
1639095600000|2021-12-10 00:20:00|2218.9|2218.6|2219.8|2219.5|2219.8|2219.5|2218.7|2218.4|14
1639095900000|2021-12-10 00:25:00|2219.7|2219.4|2218.7|2218.4|2219.8|2219.5|2218.5|2218.2|20
1639096200000|2021-12-10 00:30:00|2218.5|2218.2|2217.9|2217.6|2218.7|2218.4|2217.7|2217.4|47
1639096500000|2021-12-10 00:35:00|2218|2217.7|2217.7|2217.4|2218.5|2218.2|2217.7|2217.4|12
1639096800000|2021-12-10 00:40:00|2217.8|2217.5|2218.1|2217.8|2218.9|2218.6|2217.1|2216.8|107
1639097100000|2021-12-10 00:45:00|2218.2|2217.9|2217.6|2217.3|2218.6|2218.3|2216.8|2216.5|23
1639097400000|2021-12-10 00:50:00|2217.7|2217.4|2217.6|2217.3|2218.3|2218|2217.1|2216.8|33
1639097700000|2021-12-10 00:55:00|2217.4|2217.1|2217.4|2217.1|2217.9|2217.6|2216.7|2216.4|44
1639098000000|2021-12-10 01:00:00|2217.6|2217.3|2214.8|2214.5|2218.3|2218|2214.6|2214.3|64
1639098300000|2021-12-10 01:05:00|2214.7|2214.4|2216.5|2216.2|2216.9|2216.6|2214.5|2214.2|48
1639098600000|2021-12-10 01:10:00|2216.4|2216.1|2215.9|2215.6|2217.4|2217.1|2215.3|2215|59
1639098900000|2021-12-10 01:15:00|2215.7|2215.4|2215|2214.7|2216.4|2216.1|2214.1|2213.8|110
1639099200000|2021-12-10 01:20:00|2214.9|2214.6|2217|2216.7|2217.1|2216.8|2214.7|2214.4|83
1639099500000|2021-12-10 01:25:00|2216.8|2216.5|2218|2217.7|2218|2217.7|2215.6|2215.3|163
1639099800000|2021-12-10 01:30:00|2217.9|2217.6|2220.2|2219.9|2220.3|2220|2217.8|2217.5|71
1639100100000|2021-12-10 01:35:00|2220.1|2219.8|2218.7|2218.4|2220.4|2220.1|2218.7|2218.4|30
1639100400000|2021-12-10 01:40:00|2218.6|2218.3|2220.4|2220.1|2220.5|2220.2|2218.2|2217.9|37
1639100700000|2021-12-10 01:45:00|2220.3|2220|2221|2220.7|2221|2220.7|2219.8|2219.5|34
1639101000000|2021-12-10 01:50:00|2220.8|2220.5|2220.6|2220.3|2221.4|2221.1|2220.5|2220.2|27
1639101300000|2021-12-10 01:55:00|2220.7|2220.4|2220.8|2220.5|2221.3|2221|2220.2|2219.9|35
1639101600000|2021-12-10 02:00:00|2220.4|2220.1|2221.3|2221|2221.5|2221.2|2220.4|2220.1|27
1639101900000|2021-12-10 02:05:00|2220.7|2220.4|2220.7|2220.4|2221.2|2220.9|2220.5|2220.2|27
1639102200000|2021-12-10 02:10:00|2220.8|2220.5|2221.3|2221|2221.3|2221|2220.6|2220.3|21
1639102500000|2021-12-10 02:15:00|2221.4|2221.1|2221.2|2220.9|2221.6|2221.3|2221|2220.7|5
1639102800000|2021-12-10 02:20:00|2221.1|2220.8|2220.9|2220.6|2221.3|2221|2220.8|2220.5|47
1639103100000|2021-12-10 02:25:00|2221|2220.7|2221|2220.7|2221.2|2220.9|2220.8|2220.5|3
1639103400000|2021-12-10 02:30:00|2221.1|2220.8|2220.8|2220.5|2221.1|2220.8|2220.6|2220.3|3
1639103700000|2021-12-10 02:35:00|2220.9|2220.6|2220.4|2220.1|2221.2|2220.9|2220.3|2220|16
1639104000000|2021-12-10 02:40:00|2220.3|2220|2220.1|2219.8|2220.5|2220.2|2219.8|2219.5|8
1639104300000|2021-12-10 02:45:00|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2219.9|2219.6|13
1639104600000|2021-12-10 02:50:00|2220.5|2220.2|2221|2220.7|2221.1|2220.8|2220.4|2220.1|13
1639104900000|2021-12-10 02:55:00|2221.1|2220.8|2221.2|2220.9|2221.3|2221|2220.9|2220.6|11
1639105200000|2021-12-10 03:00:00|2221.3|2221|2221.6|2221.3|2222.2|2221.9|2221.2|2220.9|74
1639105500000|2021-12-10 03:05:00|2221.7|2221.4|2221.9|2221.6|2221.9|2221.6|2221.6|2221.3|6
1639105800000|2021-12-10 03:10:00|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.6|2221.3|4
1639106100000|2021-12-10 03:15:00|2221.9|2221.6|2222.2|2221.9|2222.3|2222|2221.6|2221.3|41
1639106400000|2021-12-10 03:20:00|2222|2221.7|2221.8|2221.5|2222.3|2222|2221.8|2221.5|76
1639106700000|2021-12-10 03:25:00|2221.9|2221.6|2221.9|2221.6|2222|2221.7|2221.8|2221.5|23
1639107000000|2021-12-10 03:30:00|2221.7|2221.4|2221.8|2221.5|2221.9|2221.6|2221.6|2221.3|4
1639107300000|2021-12-10 03:35:00|2221.6|2221.3|2221|2220.7|2221.9|2221.6|2221|2220.7|17
1639107600000|2021-12-10 03:40:00|2220.8|2220.5|2220.9|2220.6|2221|2220.7|2220.4|2220.1|17
1639107900000|2021-12-10 03:45:00|2220.8|2220.5|2220.5|2220.2|2221|2220.7|2220.5|2220.2|1
1639108200000|2021-12-10 03:50:00|2220.4|2220.1|2220.5|2220.2|2220.7|2220.4|2220.1|2219.8|17
1639108500000|2021-12-10 03:55:00|2220.3|2220|2220.6|2220.3|2220.7|2220.4|2220.3|2220|0
1639108800000|2021-12-10 04:00:00|2220.7|2220.4|2220.3|2220|2220.8|2220.5|2219.9|2219.6|17
1639109100000|2021-12-10 04:05:00|2220.4|2220.1|2220.5|2220.2|2220.6|2220.3|2220.2|2219.9|4
1639109400000|2021-12-10 04:10:00|2220.4|2220.1|2220.4|2220.1|2220.6|2220.3|2220.1|2219.8|12
1639109700000|2021-12-10 04:15:00|2220.3|2220|2220.1|2219.8|2220.4|2220.1|2219.7|2219.4|12
1639110000000|2021-12-10 04:20:00|2220.2|2219.9|2220.8|2220.5|2220.8|2220.5|2220.2|2219.9|5
1639110300000|2021-12-10 04:25:00|2220.5|2220.2|2221.3|2221|2221.3|2221|2220.5|2220.2|16
1639110600000|2021-12-10 04:30:00|2221.2|2220.9|2220.8|2220.5|2221.2|2220.9|2220.7|2220.4|7
1639110900000|2021-12-10 04:35:00|2220.7|2220.4|2220.1|2219.8|2221.1|2220.8|2220.1|2219.8|6
1639111200000|2021-12-10 04:40:00|2220|2219.7|2220.1|2219.8|2220.2|2219.9|2219.8|2219.5|36
1639111500000|2021-12-10 04:45:00|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|2
1639111800000|2021-12-10 04:50:00|2220.6|2220.3|2219.2|2218.9|2220.6|2220.3|2219.2|2218.9|14
1639112100000|2021-12-10 04:55:00|2219.1|2218.8|2218.7|2218.4|2219.1|2218.8|2218.7|2218.4|8
1639112400000|2021-12-10 05:00:00|2218.6|2218.3|2218.2|2217.9|2218.9|2218.6|2217.9|2217.6|128
1639112700000|2021-12-10 05:05:00|2218.1|2217.8|2217.2|2216.9|2218.1|2217.8|2217.1|2216.8|62
1639113000000|2021-12-10 05:10:00|2217.1|2216.8|2217.3|2217|2217.8|2217.5|2217.1|2216.8|35
1639113300000|2021-12-10 05:15:00|2217.2|2216.9|2217.4|2217.1|2217.6|2217.3|2217|2216.7|19
1639113600000|2021-12-10 05:20:00|2217.5|2217.2|2217.1|2216.8|2217.6|2217.3|2217.1|2216.8|6
1639113900000|2021-12-10 05:25:00|2217.3|2217|2217.5|2217.2|2217.6|2217.3|2217.2|2216.9|17
1639114200000|2021-12-10 05:30:00|2217.6|2217.3|2217|2216.7|2217.6|2217.3|2216.9|2216.6|15
1639114500000|2021-12-10 05:35:00|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.8|2216.5|3
1639114800000|2021-12-10 05:40:00|2217|2216.7|2214.4|2214.1|2217.1|2216.8|2214.3|2214|53
1639115100000|2021-12-10 05:45:00|2214.5|2214.2|2214.8|2214.5|2214.9|2214.6|2214.1|2213.8|156
1639115400000|2021-12-10 05:50:00|2214.9|2214.6|2214.4|2214.1|2215.2|2214.9|2214.2|2213.9|33
1639115700000|2021-12-10 05:55:00|2214.6|2214.3|2214.8|2214.5|2214.9|2214.6|2214.4|2214.1|51
1639116000000|2021-12-10 06:00:00|2214.7|2214.4|2215.7|2215.4|2215.9|2215.6|2214.7|2214.4|27
1639116300000|2021-12-10 06:05:00|2215.6|2215.3|2216.7|2216.4|2216.8|2216.5|2215.5|2215.2|29
1639116600000|2021-12-10 06:10:00|2216.8|2216.5|2216.6|2216.3|2216.8|2216.5|2216.2|2215.9|29
1639116900000|2021-12-10 06:15:00|2216.7|2216.4|2217.4|2217.1|2217.6|2217.3|2216.3|2216|46
1639117200000|2021-12-10 06:20:00|2217.3|2217|2217.6|2217.3|2217.6|2217.3|2217.1|2216.8|9
1639117500000|2021-12-10 06:25:00|2217.7|2217.4|2217.1|2216.8|2217.7|2217.4|2217.1|2216.8|82
1639117800000|2021-12-10 06:30:00|2217.2|2216.9|2217.6|2217.3|2217.7|2217.4|2217.2|2216.9|37
1639118100000|2021-12-10 06:35:00|2217.5|2217.2|2217.9|2217.6|2218.2|2217.9|2217.4|2217.1|22
1639118400000|2021-12-10 06:40:00|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.7|2217.4|9
1639118700000|2021-12-10 06:45:00|2217.9|2217.6|2217.7|2217.4|2218|2217.7|2217.7|2217.4|1
1639119000000|2021-12-10 06:50:00|2217.6|2217.3|2217.8|2217.5|2218|2217.7|2217.4|2217.1|7
1639119300000|2021-12-10 06:55:00|2217.9|2217.6|2218.3|2218|2218.3|2218|2217.9|2217.6|42
1639119600000|2021-12-10 07:00:00|2218.2|2217.9|2218.6|2218.3|2219.2|2218.9|2218|2217.7|48
1639119900000|2021-12-10 07:05:00|2218.5|2218.2|2217.4|2217.1|2218.5|2218.2|2217.2|2216.9|31
1639120200000|2021-12-10 07:10:00|2217.3|2217|2216.8|2216.5|2217.4|2217.1|2216.6|2216.3|32
1639120500000|2021-12-10 07:15:00|2216.9|2216.6|2217.1|2216.8|2217.5|2217.2|2216|2215.7|48
1639120800000|2021-12-10 07:20:00|2217.2|2216.9|2218.7|2218.4|2219|2218.7|2217.2|2216.9|66
1639121100000|2021-12-10 07:25:00|2218.9|2218.6|2218.9|2218.6|2219.4|2219.1|2218.8|2218.5|46
1639121400000|2021-12-10 07:30:00|2218.8|2218.5|2218.7|2218.4|2219.1|2218.8|2218.5|2218.2|16
1639121700000|2021-12-10 07:35:00|2218.6|2218.3|2217.9|2217.6|2218.8|2218.5|2217.8|2217.5|21
1639122000000|2021-12-10 07:40:00|2217.8|2217.5|2217.7|2217.4|2217.9|2217.6|2217.4|2217.1|13
1639122300000|2021-12-10 07:45:00|2217.8|2217.5|2219.1|2218.8|2219.2|2218.9|2217.4|2217.1|32
1639122600000|2021-12-10 07:50:00|2219|2218.7|2218.6|2218.3|2219.2|2218.9|2218.2|2217.9|22
1639122900000|2021-12-10 07:55:00|2218.5|2218.2|2218.3|2218|2219.1|2218.8|2218.2|2217.9|26
1639123200000|2021-12-10 08:00:00|2218.4|2218.1|2219.6|2219.3|2221.1|2220.8|2217.5|2217.2|144
1639123500000|2021-12-10 08:05:00|2219.7|2219.4|2219.9|2219.6|2221.1|2220.8|2219.4|2219.1|126
1639123800000|2021-12-10 08:10:00|2220|2219.7|2218.6|2218.3|2220.4|2220.1|2217.8|2217.5|92
1639124100000|2021-12-10 08:15:00|2218.5|2218.2|2219.5|2219.2|2219.6|2219.3|2217.5|2217.2|63
1639124400000|2021-12-10 08:20:00|2219.6|2219.3|2219.6|2219.3|2220.9|2220.6|2219.6|2219.3|77
1639124700000|2021-12-10 08:25:00|2219.7|2219.4|2220.9|2220.6|2221.4|2221.1|2219.7|2219.4|96
1639125000000|2021-12-10 08:30:00|2220.7|2220.4|2222.8|2222.5|2222.8|2222.5|2220.2|2219.9|84
1639125300000|2021-12-10 08:35:00|2222.7|2222.4|2222|2221.7|2222.7|2222.4|2221.4|2221.1|58
1639125600000|2021-12-10 08:40:00|2221.9|2221.6|2223.3|2223|2223.6|2223.3|2221.3|2221|109
1639125900000|2021-12-10 08:45:00|2223.2|2222.9|2223.4|2223.1|2223.9|2223.6|2222.7|2222.4|78
1639126200000|2021-12-10 08:50:00|2223.5|2223.2|2226|2225.7|2226|2225.7|2223.3|2223|193
1639126500000|2021-12-10 08:55:00|2226.4|2226.1|2226.6|2226.3|2227|2226.7|2226.2|2225.9|260
1639126800000|2021-12-10 09:00:00|2226.8|2226.5|2224|2223.7|2226.8|2226.5|2223.8|2223.5|74
1639127100000|2021-12-10 09:05:00|2224.1|2223.8|2223.5|2223.2|2224.2|2223.9|2223.3|2223|27
1639127400000|2021-12-10 09:10:00|2223.6|2223.3|2224.5|2224.2|2224.6|2224.3|2223.5|2223.2|22
1639127700000|2021-12-10 09:15:00|2224.4|2224.1|2224.7|2224.4|2225.4|2225.1|2224.3|2224|74
1639128000000|2021-12-10 09:20:00|2224.6|2224.3|2224.6|2224.3|2225.1|2224.8|2224.1|2223.8|29
1639128300000|2021-12-10 09:25:00|2224.7|2224.4|2222.7|2222.4|2224.7|2224.4|2222.6|2222.3|58
1639128600000|2021-12-10 09:30:00|2222.6|2222.3|2223.4|2223.1|2223.4|2223.1|2222.2|2221.9|52
1639128900000|2021-12-10 09:35:00|2223.3|2223|2224.4|2224.1|2224.9|2224.6|2223.3|2223|48
1639129200000|2021-12-10 09:40:00|2224.3|2224|2223.9|2223.6|2224.5|2224.2|2223.4|2223.1|35
1639129500000|2021-12-10 09:45:00|2224|2223.7|2224.2|2223.9|2224.6|2224.3|2223.8|2223.5|32
1639129800000|2021-12-10 09:50:00|2224|2223.7|2224.2|2223.9|2225.3|2225|2223.8|2223.5|188
1639130100000|2021-12-10 09:55:00|2224.3|2224|2225.1|2224.8|2225.4|2225.1|2223.8|2223.5|109
1639130400000|2021-12-10 10:00:00|2225|2224.7|2224.5|2224.2|2225.4|2225.1|2224.4|2224.1|75
1639130700000|2021-12-10 10:05:00|2224.2|2223.9|2224.6|2224.3|2224.8|2224.5|2224|2223.7|14
1639131000000|2021-12-10 10:10:00|2224.7|2224.4|2223.2|2222.9|2224.8|2224.5|2223.2|2222.9|33
1639131300000|2021-12-10 10:15:00|2223.3|2223|2223.5|2223.2|2224|2223.7|2223.2|2222.9|83
1639131600000|2021-12-10 10:20:00|2223.6|2223.3|2223.5|2223.2|2224.2|2223.9|2223.4|2223.1|16
1639131900000|2021-12-10 10:25:00|2223.6|2223.3|2224|2223.7|2224|2223.7|2223.2|2222.9|15
1639132200000|2021-12-10 10:30:00|2223.9|2223.6|2224.9|2224.6|2225|2224.7|2223.6|2223.3|4
1639132500000|2021-12-10 10:35:00|2225|2224.7|2224.9|2224.6|2225.7|2225.4|2224.7|2224.4|286
1639132800000|2021-12-10 10:40:00|2224.6|2224.3|2224.8|2224.5|2225|2224.7|2224.2|2223.9|83
1639133100000|2021-12-10 10:45:00|2224.9|2224.6|2225.4|2225.1|2225.6|2225.3|2224.6|2224.3|42
1639133400000|2021-12-10 10:50:00|2225.3|2225|2225|2224.7|2225.3|2225|2224.1|2223.8|7
1639133700000|2021-12-10 10:55:00|2225.1|2224.8|2225.4|2225.1|2225.6|2225.3|2224.3|2224|62
1639134000000|2021-12-10 11:00:00|2225.5|2225.2|2226.6|2226.3|2226.7|2226.4|2225.4|2225.1|36
1639134300000|2021-12-10 11:05:00|2226.5|2226.2|2227.8|2227.5|2227.8|2227.5|2226.4|2226.1|136
1639134600000|2021-12-10 11:10:00|2227.9|2227.6|2227.1|2226.8|2227.9|2227.6|2226.4|2226.1|78
1639134900000|2021-12-10 11:15:00|2227|2226.7|2227.1|2226.8|2227.8|2227.5|2226.4|2226.1|67
1639135200000|2021-12-10 11:20:00|2227.2|2226.9|2227.4|2227.1|2227.8|2227.5|2227|2226.7|25
1639135500000|2021-12-10 11:25:00|2227.5|2227.2|2228.7|2228.4|2228.9|2228.6|2227|2226.7|120
1639135800000|2021-12-10 11:30:00|2228.5|2228.2|2227.7|2227.4|2228.8|2228.5|2227.2|2226.9|93
1639136100000|2021-12-10 11:35:00|2227.8|2227.5|2228.8|2228.5|2228.9|2228.6|2227.8|2227.5|70
1639136400000|2021-12-10 11:40:00|2228.7|2228.4|2229.2|2228.9|2229.9|2229.6|2228.2|2227.9|144
1639136700000|2021-12-10 11:45:00|2229.3|2229|2230.2|2229.9|2230.2|2229.9|2228.9|2228.6|109
1639137000000|2021-12-10 11:50:00|2230.1|2229.8|2229.7|2229.4|2230.9|2230.6|2229.2|2228.9|279
1639137300000|2021-12-10 11:55:00|2229.8|2229.5|2229|2228.7|2230.7|2230.4|2229|2228.7|87
1639137600000|2021-12-10 12:00:00|2228.9|2228.6|2228.1|2227.8|2229.3|2229|2227.8|2227.5|89
1639137900000|2021-12-10 12:05:00|2228|2227.7|2226.2|2225.9|2228.1|2227.8|2226.1|2225.8|172
1639138200000|2021-12-10 12:10:00|2226.1|2225.8|2225.9|2225.6|2226.5|2226.2|2225.9|2225.6|37
1639138500000|2021-12-10 12:15:00|2226|2225.7|2226.5|2226.2|2226.8|2226.5|2225.3|2225|37
1639138800000|2021-12-10 12:20:00|2226.6|2226.3|2227.4|2227.1|2227.9|2227.6|2226.4|2226.1|31
1639139100000|2021-12-10 12:25:00|2227.5|2227.2|2228.3|2228|2228.4|2228.1|2227.2|2226.9|57
1639139400000|2021-12-10 12:30:00|2228.4|2228.1|2227|2226.7|2228.7|2228.4|2226.8|2226.5|84
1639139700000|2021-12-10 12:35:00|2227.1|2226.8|2227.5|2227.2|2227.7|2227.4|2226.6|2226.3|53
1639140000000|2021-12-10 12:40:00|2227.4|2227.1|2226.1|2225.8|2227.5|2227.2|2226|2225.7|91
1639140300000|2021-12-10 12:45:00|2226|2225.7|2225.8|2225.5|2226.4|2226.1|2225.3|2225|111
1639140600000|2021-12-10 12:50:00|2225.7|2225.4|2225.7|2225.4|2226|2225.7|2225.1|2224.8|289
1639140900000|2021-12-10 12:55:00|2225.6|2225.3|2226.3|2226|2226.3|2226|2225.2|2224.9|146
1639141200000|2021-12-10 13:00:00|2226.4|2226.1|2225.4|2225.1|2226.6|2226.3|2225.2|2224.9|274
1639141500000|2021-12-10 13:05:00|2225.2|2224.9|2224.1|2223.8|2225.5|2225.2|2223.9|2223.6|362
1639141800000|2021-12-10 13:10:00|2224|2223.7|2225.9|2225.6|2225.9|2225.6|2222.9|2222.6|326
1639142100000|2021-12-10 13:15:00|2226.1|2225.8|2229.6|2229.3|2229.9|2229.6|2226.1|2225.8|761
1639142400000|2021-12-10 13:20:00|2229.7|2229.4|2226.9|2226.6|2229.8|2229.5|2226.4|2226.1|295
1639142700000|2021-12-10 13:25:00|2226.8|2226.5|2227.4|2227.1|2229.2|2228.9|2226.8|2226.5|437
1639143000000|2021-12-10 13:30:00|2227.2|2226.9|2239.9|2239.6|2240.8|2240.5|2226.8|2226.5|3130
1639143300000|2021-12-10 13:35:00|2240|2239.7|2242.2|2241.9|2244.1|2243.8|2239.7|2239.4|1715
1639143600000|2021-12-10 13:40:00|2242.3|2242|2241|2240.7|2242.7|2242.4|2238.8|2238.5|586
1639143900000|2021-12-10 13:45:00|2240.9|2240.6|2238.9|2238.6|2241.3|2241|2237.8|2237.5|722
1639144200000|2021-12-10 13:50:00|2238.6|2238.3|2237.4|2237.1|2240.9|2240.6|2237.2|2236.9|476
1639144500000|2021-12-10 13:55:00|2237.5|2237.2|2239.2|2238.9|2239.6|2239.3|2237.2|2236.9|552
1639144800000|2021-12-10 14:00:00|2239.8|2239.5|2238.5|2238.2|2239.9|2239.6|2238|2237.7|1339
1639145100000|2021-12-10 14:05:00|2238.7|2238.4|2235.9|2235.6|2239.1|2238.8|2235.9|2235.6|627
1639145400000|2021-12-10 14:10:00|2236|2235.7|2237.2|2236.9|2238|2237.7|2235.9|2235.6|747
1639145700000|2021-12-10 14:15:00|2237.3|2237|2237.1|2236.8|2237.4|2237.1|2235.6|2235.3|589
1639146000000|2021-12-10 14:20:00|2237|2236.7|2237.4|2237.1|2237.7|2237.4|2235.7|2235.4|919
1639146300000|2021-12-10 14:25:00|2237.5|2237.2|2234.9|2234.6|2237.6|2237.3|2233.6|2233.3|3070
1639146600000|2021-12-10 14:30:00|2234.8|2234.5|2240.3|2240|2240.7|2240.4|2232.4|2232.1|6618
1639146900000|2021-12-10 14:35:00|2240.8|2240.5|2238.4|2238.1|2240.8|2240.5|2233.2|2232.9|5257
1639147200000|2021-12-10 14:40:00|2238.6|2238.3|2229.5|2229.2|2241.6|2241.3|2228.2|2227.9|7471
1639147500000|2021-12-10 14:45:00|2229.3|2229|2218.9|2218.6|2230|2229.7|2218.7|2218.4|4548
1639147800000|2021-12-10 14:50:00|2219|2218.7|2219.9|2219.6|2223.4|2223.1|2217.1|2216.8|5325
1639148100000|2021-12-10 14:55:00|2219.7|2219.4|2214.2|2213.9|2220.8|2220.5|2212.4|2212.1|5999
1639148400000|2021-12-10 15:00:00|2214.4|2214.1|2214.9|2214.6|2218.8|2218.5|2213.6|2213.3|2730
1639148700000|2021-12-10 15:05:00|2215.2|2214.9|2218.9|2218.6|2219.7|2219.4|2213.7|2213.4|3295
1639149000000|2021-12-10 15:10:00|2219|2218.7|2223.2|2222.9|2223.6|2223.3|2217.2|2216.9|5643
1639149300000|2021-12-10 15:15:00|2223|2222.7|2226.8|2226.5|2230.2|2229.9|2220.9|2220.6|3454
1639149600000|2021-12-10 15:20:00|2227.3|2227|2225.2|2224.9|2229.6|2229.3|2224.9|2224.6|2650
1639149900000|2021-12-10 15:25:00|2225.1|2224.8|2225|2224.7|2225.5|2225.2|2222.4|2222.1|3314
1639150200000|2021-12-10 15:30:00|2224.8|2224.5|2215.7|2215.4|2225.3|2225|2214.8|2214.5|3264
1639150500000|2021-12-10 15:35:00|2215.6|2215.3|2215.2|2214.9|2217.3|2217|2211.3|2211|3530
1639150800000|2021-12-10 15:40:00|2215|2214.7|2214.4|2214.1|2216.9|2216.6|2213.3|2213|1616
1639151100000|2021-12-10 15:45:00|2214.3|2214|2211.2|2210.9|2216.1|2215.8|2210.6|2210.3|2310
1639151400000|2021-12-10 15:50:00|2211.3|2211|2216|2215.7|2217.2|2216.9|2210.9|2210.6|1759
1639151700000|2021-12-10 15:55:00|2215.9|2215.6|2214|2213.7|2217.1|2216.8|2212.8|2212.5|2751
1639152000000|2021-12-10 16:00:00|2213.9|2213.6|2208.7|2208.4|2214.2|2213.9|2208.5|2208.2|2050
1639152300000|2021-12-10 16:05:00|2208.6|2208.3|2202|2201.7|2209.4|2209.1|2201.5|2201.2|5576
1639152600000|2021-12-10 16:10:00|2202.2|2201.9|2198.7|2198.4|2203.4|2203.1|2198.1|2197.8|4860
1639152900000|2021-12-10 16:15:00|2198.6|2198.3|2202.3|2202|2205|2204.7|2196.1|2195.8|3794
1639153200000|2021-12-10 16:20:00|2202.1|2201.8|2203.2|2202.9|2204.9|2204.6|2201.4|2201.1|2475
1639153500000|2021-12-10 16:25:00|2203.1|2202.8|2205.1|2204.8|2205.9|2205.6|2201.8|2201.5|1194
1639153800000|2021-12-10 16:30:00|2205|2204.7|2203.9|2203.6|2206|2205.7|2203.1|2202.8|4636
1639154100000|2021-12-10 16:35:00|2204.1|2203.8|2204.3|2204|2206.7|2206.4|2203.3|2203|1680
1639154400000|2021-12-10 16:40:00|2204.2|2203.9|2206.1|2205.8|2207.8|2207.5|2203.3|2203|2579
1639154700000|2021-12-10 16:45:00|2206|2205.7|2211.7|2211.4|2211.8|2211.5|2205.9|2205.6|2786
1639155000000|2021-12-10 16:50:00|2211.8|2211.5|2209.7|2209.4|2213.4|2213.1|2208.9|2208.6|1598
1639155300000|2021-12-10 16:55:00|2209.6|2209.3|2209.9|2209.6|2210.7|2210.4|2206.6|2206.3|4373
1639155600000|2021-12-10 17:00:00|2210|2209.7|2209.5|2209.2|2211.6|2211.3|2208.6|2208.3|1374
1639155900000|2021-12-10 17:05:00|2209.8|2209.5|2211.2|2210.9|2213.5|2213.2|2209.7|2209.4|4422
1639156200000|2021-12-10 17:10:00|2211|2210.7|2210.7|2210.4|2213.4|2213.1|2210.4|2210.1|2054
1639156500000|2021-12-10 17:15:00|2210.8|2210.5|2209.3|2209|2211.9|2211.6|2208.8|2208.5|1959
1639156800000|2021-12-10 17:20:00|2209.4|2209.1|2211.8|2211.5|2211.8|2211.5|2208.8|2208.5|4262
1639157100000|2021-12-10 17:25:00|2211.6|2211.3|2210|2209.7|2212.9|2212.6|2209.8|2209.5|1017
1639157400000|2021-12-10 17:30:00|2210.2|2209.9|2208|2207.7|2211|2210.7|2206.8|2206.5|2044
1639157700000|2021-12-10 17:35:00|2208.3|2208|2205.7|2205.4|2209.4|2209.1|2204.2|2203.9|969
1639158000000|2021-12-10 17:40:00|2205.6|2205.3|2205.9|2205.6|2206.9|2206.6|2204.1|2203.8|775
1639158300000|2021-12-10 17:45:00|2205.8|2205.5|2208.4|2208.1|2209|2208.7|2205|2204.7|1073
1639158600000|2021-12-10 17:50:00|2207.7|2207.4|2209.5|2209.2|2209.9|2209.6|2207.6|2207.3|2212
1639158900000|2021-12-10 17:55:00|2209.4|2209.1|2208.3|2208|2209.5|2209.2|2207.6|2207.3|2741
1639159200000|2021-12-10 18:00:00|2207.9|2207.6|2211.8|2211.5|2212.3|2212|2207.1|2206.8|3010
1639159500000|2021-12-10 18:05:00|2211.9|2211.6|2212.2|2211.9|2213.4|2213.1|2210.3|2210|1089
1639159800000|2021-12-10 18:10:00|2212.1|2211.8|2212|2211.7|2213.1|2212.8|2211|2210.7|1337
1639160100000|2021-12-10 18:15:00|2211.9|2211.6|2212.3|2212|2213.2|2212.9|2210.4|2210.1|1868
1639160400000|2021-12-10 18:20:00|2212.2|2211.9|2210.1|2209.8|2212.3|2212|2209.5|2209.2|1957
1639160700000|2021-12-10 18:25:00|2210|2209.7|2211.4|2211.1|2211.8|2211.5|2209.7|2209.4|826
1639161000000|2021-12-10 18:30:00|2211.3|2211|2210.2|2209.9|2212|2211.7|2208.6|2208.3|2215
1639161300000|2021-12-10 18:35:00|2210.1|2209.8|2209.3|2209|2210.2|2209.9|2207.5|2207.2|879
1639161600000|2021-12-10 18:40:00|2209.2|2208.9|2208.7|2208.4|2209.3|2209|2207.2|2206.9|724
1639161900000|2021-12-10 18:45:00|2208.6|2208.3|2208.7|2208.4|2210.4|2210.1|2207.4|2207.1|2220
1639162200000|2021-12-10 18:50:00|2208.6|2208.3|2208.8|2208.5|2210.9|2210.6|2208.3|2208|1415
1639162500000|2021-12-10 18:55:00|2208.7|2208.4|2209.2|2208.9|2209.9|2209.6|2208.1|2207.8|1175
1639162800000|2021-12-10 19:00:00|2209.1|2208.8|2207.2|2206.9|2210.3|2210|2206.4|2206.1|1359
1639163100000|2021-12-10 19:05:00|2207.4|2207.1|2206.8|2206.5|2207.6|2207.3|2205|2204.7|1681
1639163400000|2021-12-10 19:10:00|2206.9|2206.6|2208|2207.7|2208.6|2208.3|2206.2|2205.9|1730
1639163700000|2021-12-10 19:15:00|2208.1|2207.8|2208.9|2208.6|2209.6|2209.3|2207.8|2207.5|1235
1639164000000|2021-12-10 19:20:00|2208.8|2208.5|2208.6|2208.3|2209.6|2209.3|2208.4|2208.1|682
1639164300000|2021-12-10 19:25:00|2208.5|2208.2|2209|2208.7|2209.1|2208.8|2206.5|2206.2|939
1639164600000|2021-12-10 19:30:00|2208.9|2208.6|2206.7|2206.4|2211.2|2210.9|2206.2|2205.9|3151
1639164900000|2021-12-10 19:35:00|2206.6|2206.3|2210.1|2209.8|2210.4|2210.1|2206.6|2206.3|2038
1639165200000|2021-12-10 19:40:00|2210.3|2210|2209.9|2209.6|2210.7|2210.4|2208|2207.7|682
1639165500000|2021-12-10 19:45:00|2209.8|2209.5|2211.1|2210.8|2211.9|2211.6|2209.7|2209.4|2415
1639165800000|2021-12-10 19:50:00|2210.9|2210.6|2208|2207.7|2211.3|2211|2207.9|2207.6|2671
1639166100000|2021-12-10 19:55:00|2208.1|2207.8|2205.7|2205.4|2209.2|2208.9|2205.2|2204.9|2215
1639166400000|2021-12-10 20:00:00|2205.2|2204.9|2204.5|2204.2|2206.6|2206.3|2204.5|2204.2|1596
1639166700000|2021-12-10 20:05:00|2204.6|2204.3|2207|2206.7|2207.6|2207.3|2203.9|2203.6|2741
1639167000000|2021-12-10 20:10:00|2207.1|2206.8|2206.6|2206.3|2207.8|2207.5|2206.3|2206|860
1639167300000|2021-12-10 20:15:00|2206.7|2206.4|2206.7|2206.4|2207.3|2207|2205.6|2205.3|2012
1639167600000|2021-12-10 20:20:00|2206.6|2206.3|2207.3|2207|2208.4|2208.1|2206.3|2206|2017
1639167900000|2021-12-10 20:25:00|2207.4|2207.1|2207.8|2207.5|2208.5|2208.2|2206.5|2206.2|1612
1639168200000|2021-12-10 20:30:00|2208.1|2207.8|2211.3|2211|2211.4|2211.1|2207.5|2207.2|1386
1639168500000|2021-12-10 20:35:00|2211.4|2211.1|2209.6|2209.3|2212.2|2211.9|2208.6|2208.3|1938
1639168800000|2021-12-10 20:40:00|2209.5|2209.2|2209.6|2209.3|2210.3|2210|2209|2208.7|1690
1639169100000|2021-12-10 20:45:00|2209.7|2209.4|2212.2|2211.9|2212.4|2212.1|2209.6|2209.3|1517
1639169400000|2021-12-10 20:50:00|2212.3|2212|2209.7|2209.4|2212.4|2212.1|2208.7|2208.4|2022
1639169700000|2021-12-10 20:55:00|2209.2|2208.9|2213.1|2212.8|2214.2|2213.9|2208.6|2208.3|6420
1639170000000|2021-12-10 21:00:00|2213|2212.7|2211.2|2210.9|2213.5|2213.2|2210.4|2210.1|1999
1639170300000|2021-12-10 21:05:00|2211.1|2210.8|2212.5|2212.2|2212.6|2212.3|2210.8|2210.5|910
1639170600000|2021-12-10 21:10:00|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.2|2211.9|34
1639170900000|2021-12-10 21:15:00|2211.3|2211|2211.9|2211.6|2212.5|2212.2|2211.3|2211|618
1639171200000|2021-12-10 21:20:00|2212|2211.7|2211.3|2211|2212|2211.7|2210.9|2210.6|99
1639171500000|2021-12-10 21:25:00|2211.1|2210.8|2210.8|2210.5|2211.2|2210.9|2210.7|2210.4|104
1639171800000|2021-12-10 21:30:00|2210.7|2210.4|2210.7|2210.4|2210.9|2210.6|2210.5|2210.2|67
1639172100000|2021-12-10 21:35:00|2210.8|2210.5|2212.5|2212.2|2212.5|2212.2|2210.7|2210.4|204
1639172400000|2021-12-10 21:40:00|2212.6|2212.3|2212|2211.7|2212.8|2212.5|2211.7|2211.4|53
1639172700000|2021-12-10 21:45:00|2212.1|2211.8|2210.5|2210.2|2212.1|2211.8|2210.4|2210.1|145
1639173000000|2021-12-10 21:50:00|2210.6|2210.3|2210.3|2210|2211|2210.7|2210.3|2210|218
1639173300000|2021-12-10 21:55:00|2210.4|2210.1|2211.5|2210.7|2211.5|2211.1|2210.2|2209.9|87
1639350000000|2021-12-12 23:00:00|2213.5|2213.2|2216.1|2215.8|2216.7|2216.4|2213|2212.7|276
1639350300000|2021-12-12 23:05:00|2216.2|2215.9|2217.1|2216.8|2218.6|2218.3|2216|2215.7|169
1639350600000|2021-12-12 23:10:00|2216.9|2216.6|2217.1|2216.8|2218.2|2217.9|2216.3|2216|101
1639350900000|2021-12-12 23:15:00|2217|2216.7|2217|2216.7|2217.3|2217|2215.8|2215.5|79
1639351200000|2021-12-12 23:20:00|2216.9|2216.6|2217.4|2217.1|2219.3|2219|2216.8|2216.5|133
1639351500000|2021-12-12 23:25:00|2217.5|2217.2|2218.1|2217.8|2218.1|2217.8|2217.4|2217.1|15
1639351800000|2021-12-12 23:30:00|2218|2217.7|2218.2|2217.9|2218.6|2218.3|2217.4|2217.1|19
1639352100000|2021-12-12 23:35:00|2218.1|2217.8|2215.5|2215.2|2218.1|2217.8|2215.5|2215.2|132
1639352400000|2021-12-12 23:40:00|2215.6|2215.3|2218|2217.7|2218.6|2218.3|2215.6|2215.3|73
1639352700000|2021-12-12 23:45:00|2217.9|2217.6|2216.2|2215.9|2218.8|2218.5|2216.2|2215.9|81
1639353000000|2021-12-12 23:50:00|2216.3|2216|2218.5|2218.2|2219.1|2218.8|2216.3|2216|57
1639353300000|2021-12-12 23:55:00|2218.6|2218.3|2218.1|2217.8|2219.1|2218.8|2217.2|2216.9|57
1639353600000|2021-12-13 00:00:00|2218.4|2218.1|2219.2|2218.9|2220.1|2219.8|2217.9|2217.6|100
1639353900000|2021-12-13 00:05:00|2219.3|2219|2217.2|2216.9|2219.5|2219.2|2217.2|2216.9|66
1639354200000|2021-12-13 00:10:00|2217.3|2217|2217.4|2217.1|2218.5|2218.2|2217.3|2217|63
1639354500000|2021-12-13 00:15:00|2216.9|2216.6|2216.5|2216.2|2217.4|2217.1|2215.6|2215.3|112
1639354800000|2021-12-13 00:20:00|2217.1|2216.8|2217.3|2217|2218.7|2218.4|2216.6|2216.3|73
1639355100000|2021-12-13 00:25:00|2217.1|2216.8|2217.2|2216.9|2217.4|2217.1|2216.7|2216.4|67
1639355400000|2021-12-13 00:30:00|2217.3|2217|2218.9|2218.6|2219|2218.7|2216.5|2216.2|228
1639355700000|2021-12-13 00:35:00|2219|2218.7|2219.1|2218.8|2219.5|2219.2|2218.5|2218.2|74
1639356000000|2021-12-13 00:40:00|2219.2|2218.9|2220.1|2219.8|2221.2|2220.9|2218.9|2218.6|138
1639356300000|2021-12-13 00:45:00|2220|2219.7|2221.9|2221.6|2222.7|2222.4|2220|2219.7|161
1639356600000|2021-12-13 00:50:00|2222|2221.7|2223|2222.7|2223|2222.7|2221.7|2221.4|112
1639356900000|2021-12-13 00:55:00|2223.3|2223|2223.3|2223|2223.6|2223.3|2222.4|2222.1|32
1639357200000|2021-12-13 01:00:00|2223.2|2222.9|2223.5|2223.2|2223.8|2223.5|2222.6|2222.3|29
1639357500000|2021-12-13 01:05:00|2223.4|2223.1|2224.6|2224.3|2225.8|2225.5|2223.4|2223.1|80
1639357800000|2021-12-13 01:10:00|2224.2|2223.9|2224.7|2224.4|2224.9|2224.6|2223.8|2223.5|49
1639358100000|2021-12-13 01:15:00|2224.8|2224.5|2226.1|2225.8|2226.1|2225.8|2224.6|2224.3|23
1639358400000|2021-12-13 01:20:00|2226.2|2225.9|2225.9|2225.6|2226.8|2226.5|2225.6|2225.3|162
1639358700000|2021-12-13 01:25:00|2225.8|2225.5|2226.1|2225.8|2226.3|2226|2225.7|2225.4|108
1639359000000|2021-12-13 01:30:00|2225.8|2225.5|2225.2|2224.9|2226.7|2226.4|2225.2|2224.9|40
1639359300000|2021-12-13 01:35:00|2225.1|2224.8|2227.1|2226.8|2227.4|2227.1|2225.1|2224.8|26
1639359600000|2021-12-13 01:40:00|2227|2226.7|2227.6|2227.3|2228|2227.7|2226.8|2226.5|50
1639359900000|2021-12-13 01:45:00|2227.5|2227.2|2227|2226.7|2228|2227.7|2227|2226.7|29
1639360200000|2021-12-13 01:50:00|2227.4|2227.1|2227.8|2227.5|2228.2|2227.9|2227.2|2226.9|34
1639360500000|2021-12-13 01:55:00|2228|2227.7|2227.8|2227.5|2228.2|2227.9|2227.8|2227.5|38
1639360800000|2021-12-13 02:00:00|2227.9|2227.6|2227.3|2227|2228|2227.7|2226.7|2226.4|37
1639361100000|2021-12-13 02:05:00|2227.4|2227.1|2225.8|2225.5|2227.9|2227.6|2225.8|2225.5|58
1639361400000|2021-12-13 02:10:00|2225.9|2225.6|2227.6|2227.3|2227.6|2227.3|2225.9|2225.6|39
1639361700000|2021-12-13 02:15:00|2227.5|2227.2|2226.6|2226.3|2227.6|2227.3|2226.6|2226.3|14
1639362000000|2021-12-13 02:20:00|2226.5|2226.2|2226.1|2225.8|2226.5|2226.2|2226.1|2225.8|10
1639362300000|2021-12-13 02:25:00|2226|2225.7|2225.7|2225.4|2226.4|2226.1|2225.5|2225.2|20
1639362600000|2021-12-13 02:30:00|2225.8|2225.5|2225.8|2225.5|2226.2|2225.9|2225.2|2224.9|9
1639362900000|2021-12-13 02:35:00|2225.9|2225.6|2225.5|2225.2|2226.7|2226.4|2225.5|2225.2|13
1639363200000|2021-12-13 02:40:00|2225.6|2225.3|2226.2|2225.9|2226.3|2226|2225.5|2225.2|6
1639363500000|2021-12-13 02:45:00|2226.1|2225.8|2226.4|2226.1|2226.6|2226.3|2225.9|2225.6|6
1639363800000|2021-12-13 02:50:00|2226.5|2226.2|2226.6|2226.3|2226.7|2226.4|2226.4|2226.1|12
1639364100000|2021-12-13 02:55:00|2226.7|2226.4|2226.2|2225.9|2226.8|2226.5|2225.9|2225.6|6
1639364400000|2021-12-13 03:00:00|2226.1|2225.8|2225.3|2225|2226.1|2225.8|2224.6|2224.3|58
1639364700000|2021-12-13 03:05:00|2225.2|2224.9|2226.1|2225.8|2226.1|2225.8|2225|2224.7|40
1639365000000|2021-12-13 03:10:00|2226.3|2226|2227.2|2226.9|2227.4|2227.1|2226.1|2225.8|18
1639365300000|2021-12-13 03:15:00|2227.1|2226.8|2228.1|2227.8|2228.1|2227.8|2227.1|2226.8|13
1639365600000|2021-12-13 03:20:00|2228|2227.7|2227|2226.7|2228.1|2227.8|2226.8|2226.5|16
1639365900000|2021-12-13 03:25:00|2226.9|2226.6|2226.1|2225.8|2227.1|2226.8|2226.1|2225.8|10
1639366200000|2021-12-13 03:30:00|2226|2225.7|2226.2|2225.9|2226.4|2226.1|2225.8|2225.5|12
1639366500000|2021-12-13 03:35:00|2226.1|2225.8|2225.9|2225.6|2226.7|2226.4|2225.8|2225.5|23
1639366800000|2021-12-13 03:40:00|2225.8|2225.5|2225.5|2225.2|2225.9|2225.6|2225.2|2224.9|23
1639367100000|2021-12-13 03:45:00|2225.4|2225.1|2225|2224.7|2225.7|2225.4|2224.9|2224.6|4
1639367400000|2021-12-13 03:50:00|2224.9|2224.6|2225.2|2224.9|2225.3|2225|2224.9|2224.6|6
1639367700000|2021-12-13 03:55:00|2225.3|2225|2225.5|2225.2|2225.7|2225.4|2225.2|2224.9|12
1639368000000|2021-12-13 04:00:00|2225.4|2225.1|2225.9|2225.6|2226.2|2225.9|2225.4|2225.1|16
1639368300000|2021-12-13 04:05:00|2226|2225.7|2226.6|2226.3|2226.7|2226.4|2225.9|2225.6|7
1639368600000|2021-12-13 04:10:00|2226.4|2226.1|2226.3|2226|2226.5|2226.2|2225.8|2225.5|12
1639368900000|2021-12-13 04:15:00|2226.5|2226.2|2226.3|2226|2226.6|2226.3|2226.2|2225.9|41
1639369200000|2021-12-13 04:20:00|2226.2|2225.9|2226.4|2226.1|2226.6|2226.3|2226.2|2225.9|1
1639369500000|2021-12-13 04:25:00|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|6
1639369800000|2021-12-13 04:30:00|2226.4|2226.1|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|13
1639370100000|2021-12-13 04:35:00|2226.2|2225.9|2227|2226.7|2227.4|2227.1|2226.2|2225.9|28
1639370400000|2021-12-13 04:40:00|2226.9|2226.6|2225.1|2224.8|2226.9|2226.6|2225.1|2224.8|85
1639370700000|2021-12-13 04:45:00|2225.2|2224.9|2225.2|2224.9|2225.5|2225.2|2225.1|2224.8|16
1639371000000|2021-12-13 04:50:00|2225.3|2225|2224.6|2224.3|2225.3|2225|2224.5|2224.2|39
1639371300000|2021-12-13 04:55:00|2224.5|2224.2|2224.8|2224.5|2225|2224.7|2224.5|2224.2|20
1639371600000|2021-12-13 05:00:00|2224.9|2224.6|2224.3|2224|2225.1|2224.8|2224.3|2224|37
1639371900000|2021-12-13 05:05:00|2224.1|2223.8|2223.1|2222.8|2224.4|2224.1|2223.1|2222.8|155
1639372200000|2021-12-13 05:10:00|2223|2222.7|2223.3|2223|2223.5|2223.2|2222.9|2222.6|60
1639372500000|2021-12-13 05:15:00|2223.1|2222.8|2223.5|2223.2|2223.9|2223.6|2223|2222.7|21
1639372800000|2021-12-13 05:20:00|2223.4|2223.1|2223|2222.7|2223.6|2223.3|2222.9|2222.6|12
1639373100000|2021-12-13 05:25:00|2222.9|2222.6|2221.4|2221.1|2223.1|2222.8|2221.1|2220.8|66
1639373400000|2021-12-13 05:30:00|2221.5|2221.2|2222.1|2221.8|2222.1|2221.8|2221|2220.7|49
1639373700000|2021-12-13 05:35:00|2222|2221.7|2222.6|2222.3|2222.8|2222.5|2222|2221.7|19
1639374000000|2021-12-13 05:40:00|2222.7|2222.4|2222.2|2221.9|2222.9|2222.6|2222.1|2221.8|9
1639374300000|2021-12-13 05:45:00|2222.3|2222|2223.4|2223.1|2223.8|2223.5|2222.2|2221.9|44
1639374600000|2021-12-13 05:50:00|2223.5|2223.2|2223.5|2223.2|2224.1|2223.8|2223|2222.7|15
1639374900000|2021-12-13 05:55:00|2223.6|2223.3|2223|2222.7|2224.2|2223.9|2223|2222.7|16
1639375200000|2021-12-13 06:00:00|2222.7|2222.4|2223.2|2222.9|2223.8|2223.5|2222.7|2222.4|21
1639375500000|2021-12-13 06:05:00|2223.1|2222.8|2222.7|2222.4|2223.4|2223.1|2222.7|2222.4|24
1639375800000|2021-12-13 06:10:00|2222.6|2222.3|2222.3|2222|2223|2222.7|2222.3|2222|26
1639376100000|2021-12-13 06:15:00|2222.2|2221.9|2223.3|2223|2223.7|2223.4|2222|2221.7|38
1639376400000|2021-12-13 06:20:00|2223.4|2223.1|2223.1|2222.8|2223.6|2223.3|2223|2222.7|13
1639376700000|2021-12-13 06:25:00|2223|2222.7|2222.9|2222.6|2223.2|2222.9|2222.6|2222.3|21
1639377000000|2021-12-13 06:30:00|2223|2222.7|2224|2223.7|2224|2223.7|2223|2222.7|15
1639377300000|2021-12-13 06:35:00|2223.9|2223.6|2224.6|2224.3|2224.9|2224.6|2223.7|2223.4|32
1639377600000|2021-12-13 06:40:00|2224.7|2224.4|2224.3|2224|2224.9|2224.6|2223.5|2223.2|24
1639377900000|2021-12-13 06:45:00|2224.4|2224.1|2223.3|2223|2224.4|2224.1|2223.3|2223|20
1639378200000|2021-12-13 06:50:00|2223.2|2222.9|2223|2222.7|2223.5|2223.2|2223|2222.7|32
1639378500000|2021-12-13 06:55:00|2222.8|2222.5|2223.2|2222.9|2223.2|2222.9|2222.3|2222|68
1639378800000|2021-12-13 07:00:00|2223.3|2223|2223|2222.7|2224.3|2224|2221.6|2221.3|98
1639379100000|2021-12-13 07:05:00|2223.1|2222.8|2221.8|2221.5|2223.8|2223.5|2221.8|2221.5|58
1639379400000|2021-12-13 07:10:00|2221.7|2221.4|2220.7|2220.4|2221.9|2221.6|2220.3|2220|83
1639379700000|2021-12-13 07:15:00|2220.8|2220.5|2221.6|2221.3|2222.3|2222|2220.7|2220.4|41
1639380000000|2021-12-13 07:20:00|2221.7|2221.4|2220.2|2219.9|2222|2221.7|2220.1|2219.8|27
1639380300000|2021-12-13 07:25:00|2220.3|2220|2220|2219.7|2220.5|2220.2|2219.7|2219.4|37
1639380600000|2021-12-13 07:30:00|2219.9|2219.6|2221.1|2220.8|2221.6|2221.3|2219.9|2219.6|107
1639380900000|2021-12-13 07:35:00|2221.2|2220.9|2221.2|2220.9|2221.5|2221.2|2220.5|2220.2|39
1639381200000|2021-12-13 07:40:00|2221.1|2220.8|2220.3|2220|2221.2|2220.9|2220|2219.7|70
1639381500000|2021-12-13 07:45:00|2220.4|2220.1|2221.9|2221.6|2222.5|2222.2|2220.3|2220|59
1639381800000|2021-12-13 07:50:00|2222|2221.7|2222.5|2222.2|2222.8|2222.5|2221.5|2221.2|54
1639382100000|2021-12-13 07:55:00|2222.4|2222.1|2221.7|2221.4|2223|2222.7|2221.6|2221.3|24
1639382400000|2021-12-13 08:00:00|2221.8|2221.5|2219.5|2219.2|2222.8|2222.5|2219.3|2219|199
1639382700000|2021-12-13 08:05:00|2219.4|2219.1|2217.2|2216.9|2220.2|2219.9|2217.1|2216.8|166
1639383000000|2021-12-13 08:10:00|2217.4|2217.1|2218.9|2218.6|2219.1|2218.8|2217.4|2217.1|273
1639383300000|2021-12-13 08:15:00|2219|2218.7|2221.8|2221.5|2222|2221.7|2218.9|2218.6|333
1639383600000|2021-12-13 08:20:00|2221.9|2221.6|2223|2222.7|2223.6|2223.3|2221.2|2220.9|234
1639383900000|2021-12-13 08:25:00|2222.9|2222.6|2222|2221.7|2223|2222.7|2220.9|2220.6|77
1639384200000|2021-12-13 08:30:00|2221.8|2221.5|2222.6|2222.3|2223.1|2222.8|2220.6|2220.3|68
1639384500000|2021-12-13 08:35:00|2222.7|2222.4|2222.9|2222.6|2223.3|2223|2222.4|2222.1|38
1639384800000|2021-12-13 08:40:00|2222.8|2222.5|2222|2221.7|2222.9|2222.6|2221.6|2221.3|402
1639385100000|2021-12-13 08:45:00|2222.1|2221.8|2222.5|2222.2|2222.9|2222.6|2222|2221.7|143
1639385400000|2021-12-13 08:50:00|2222.4|2222.1|2222.6|2222.3|2223.4|2223.1|2221.8|2221.5|492
1639385700000|2021-12-13 08:55:00|2222.3|2222|2220.8|2220.5|2222.4|2222.1|2220.6|2220.3|43
1639386000000|2021-12-13 09:00:00|2220.9|2220.6|2222.2|2221.9|2222.2|2221.9|2220.1|2219.8|203
1639386300000|2021-12-13 09:05:00|2222.3|2222|2221.1|2220.8|2222.3|2222|2220.8|2220.5|174
1639386600000|2021-12-13 09:10:00|2221|2220.7|2224.3|2224|2224.6|2224.3|2221|2220.7|146
1639386900000|2021-12-13 09:15:00|2224.4|2224.1|2224.8|2224.5|2225|2224.7|2224.4|2224.1|95
1639387200000|2021-12-13 09:20:00|2224.7|2224.4|2224.7|2224.4|2225.3|2225|2224.6|2224.3|276
1639387500000|2021-12-13 09:25:00|2224.6|2224.3|2224.5|2224.2|2224.7|2224.4|2223.3|2223|229
1639387800000|2021-12-13 09:30:00|2224.6|2224.3|2224|2223.7|2225.3|2225|2223.8|2223.5|132
1639388100000|2021-12-13 09:35:00|2224.1|2223.8|2222|2221.7|2224.1|2223.8|2221.9|2221.6|276
1639388400000|2021-12-13 09:40:00|2221.9|2221.6|2221.7|2221.4|2222.4|2222.1|2221.5|2221.2|75
1639388700000|2021-12-13 09:45:00|2221.6|2221.3|2222.3|2222|2222.5|2222.2|2221.5|2221.2|106
1639389000000|2021-12-13 09:50:00|2222.2|2221.9|2221.8|2221.5|2222.4|2222.1|2221.4|2221.1|91
1639389300000|2021-12-13 09:55:00|2221.9|2221.6|2221.7|2221.4|2222|2221.7|2221|2220.7|98
1639389600000|2021-12-13 10:00:00|2221.8|2221.5|2221.9|2221.6|2222.4|2222.1|2221.5|2221.2|71
1639389900000|2021-12-13 10:05:00|2222|2221.7|2220.8|2220.5|2222.2|2221.9|2220.4|2220.1|89
1639390200000|2021-12-13 10:10:00|2220.6|2220.3|2218.8|2218.5|2220.6|2220.3|2218.6|2218.3|179
1639390500000|2021-12-13 10:15:00|2218.9|2218.6|2218.1|2217.8|2218.9|2218.6|2217.5|2217.2|1147
1639390800000|2021-12-13 10:20:00|2218.2|2217.9|2218|2217.7|2219.6|2219.3|2217.9|2217.6|93
1639391100000|2021-12-13 10:25:00|2217.9|2217.6|2218|2217.7|2218|2217.7|2216.2|2215.9|352
1639391400000|2021-12-13 10:30:00|2218.2|2217.9|2217.1|2216.8|2218.2|2217.9|2217.1|2216.8|291
1639391700000|2021-12-13 10:35:00|2217.2|2216.9|2218.9|2218.6|2218.9|2218.6|2216.8|2216.5|75
1639392000000|2021-12-13 10:40:00|2218.8|2218.5|2220|2219.7|2220.1|2219.8|2218.6|2218.3|91
1639392300000|2021-12-13 10:45:00|2219.8|2219.5|2219.6|2219.3|2220.4|2220.1|2219.5|2219.2|184
1639392600000|2021-12-13 10:50:00|2219.5|2219.2|2218.4|2218.1|2219.8|2219.5|2218.1|2217.8|2173
1639392900000|2021-12-13 10:55:00|2218.3|2218|2219|2218.7|2219|2218.7|2218.1|2217.8|34
1639393200000|2021-12-13 11:00:00|2218.9|2218.6|2220.6|2220.3|2220.6|2220.3|2218.9|2218.6|36
1639393500000|2021-12-13 11:05:00|2220.7|2220.4|2220.2|2219.9|2220.7|2220.4|2219.8|2219.5|79
1639393800000|2021-12-13 11:10:00|2220.3|2220|2222.9|2222.6|2223.6|2223.3|2220.1|2219.8|180
1639394100000|2021-12-13 11:15:00|2223|2222.7|2221.7|2221.4|2223.2|2222.9|2221.7|2221.4|96
1639394400000|2021-12-13 11:20:00|2221.8|2221.5|2221.5|2221.2|2222.2|2221.9|2221.2|2220.9|34
1639394700000|2021-12-13 11:25:00|2221.4|2221.1|2220.6|2220.3|2221.5|2221.2|2220.4|2220.1|55
1639395000000|2021-12-13 11:30:00|2220.5|2220.2|2219.6|2219.3|2220.7|2220.4|2219.4|2219.1|166
1639395300000|2021-12-13 11:35:00|2219.7|2219.4|2220.4|2220.1|2220.7|2220.4|2216.1|2215.8|3054
1639395600000|2021-12-13 11:40:00|2220.3|2220|2219.1|2218.8|2221.4|2221.1|2218.9|2218.6|671
1639395900000|2021-12-13 11:45:00|2219.2|2218.9|2217.9|2217.6|2219.2|2218.9|2217.3|2217|301
1639396200000|2021-12-13 11:50:00|2218|2217.7|2218.6|2218.3|2219.7|2219.4|2217.9|2217.6|116
1639396500000|2021-12-13 11:55:00|2218.7|2218.4|2219.6|2219.3|2219.7|2219.4|2218.6|2218.3|57
1639396800000|2021-12-13 12:00:00|2218.6|2218.3|2216.2|2215.9|2218.6|2218.3|2215.4|2215.1|145
1639397100000|2021-12-13 12:05:00|2216.4|2216.1|2216.4|2216.1|2217.1|2216.8|2215.6|2215.3|97
1639397400000|2021-12-13 12:10:00|2216.5|2216.2|2215.8|2215.5|2216.5|2216.2|2215.4|2215.1|257
1639397700000|2021-12-13 12:15:00|2215.9|2215.6|2214.2|2213.9|2216.4|2216.1|2214.1|2213.8|128
1639398000000|2021-12-13 12:20:00|2214.1|2213.8|2216.2|2215.9|2216.8|2216.5|2214|2213.7|102
1639398300000|2021-12-13 12:25:00|2216.3|2216|2213.9|2213.6|2216.7|2216.4|2213.6|2213.3|440
1639398600000|2021-12-13 12:30:00|2214|2213.7|2214|2213.7|2214.5|2214.2|2213.3|2213|207
1639398900000|2021-12-13 12:35:00|2214.2|2213.9|2214.2|2213.9|2214.5|2214.2|2214|2213.7|41
1639399200000|2021-12-13 12:40:00|2214|2213.7|2214.2|2213.9|2214.3|2214|2213|2212.7|199
1639399500000|2021-12-13 12:45:00|2214.1|2213.8|2213.2|2212.9|2214.3|2214|2212.1|2211.8|249
1639399800000|2021-12-13 12:50:00|2213.3|2213|2212.1|2211.8|2214|2213.7|2212.1|2211.8|161
1639400100000|2021-12-13 12:55:00|2212|2211.7|2211.9|2211.6|2212.3|2212|2211.5|2211.2|206
1639400400000|2021-12-13 13:00:00|2212|2211.7|2213.4|2213.1|2214.7|2214.4|2211.9|2211.6|248
1639400700000|2021-12-13 13:05:00|2213.5|2213.2|2214.3|2214|2214.3|2214|2212.8|2212.5|189
1639401000000|2021-12-13 13:10:00|2214.5|2214.2|2214.6|2214.3|2215.7|2215.4|2214.5|2214.2|406
1639401300000|2021-12-13 13:15:00|2214.7|2214.4|2213|2212.7|2215.1|2214.8|2212.8|2212.5|236
1639401600000|2021-12-13 13:20:00|2213.3|2213|2215.4|2215.1|2215.8|2215.5|2213.3|2213|458
1639401900000|2021-12-13 13:25:00|2215.3|2215|2216.2|2215.9|2216.4|2216.1|2215.3|2215|364
1639402200000|2021-12-13 13:30:00|2216.3|2216|2216.3|2216|2217.5|2217.2|2215.8|2215.5|185
1639402500000|2021-12-13 13:35:00|2216.4|2216.1|2217.3|2217|2217.4|2217.1|2216.4|2216.1|573
1639402800000|2021-12-13 13:40:00|2217.2|2216.9|2216|2215.7|2218|2217.7|2215.7|2215.4|1140
1639403100000|2021-12-13 13:45:00|2216.1|2215.8|2215.5|2215.2|2216.7|2216.4|2215|2214.7|2142
1639403400000|2021-12-13 13:50:00|2215.1|2214.8|2214.7|2214.4|2216.1|2215.8|2214.3|2214|2038
1639403700000|2021-12-13 13:55:00|2214.3|2214|2215.7|2215.4|2216.4|2216.1|2214.2|2213.9|594
1639404000000|2021-12-13 14:00:00|2215.6|2215.3|2213.4|2213.1|2216.2|2215.9|2213.3|2213|848
1639404300000|2021-12-13 14:05:00|2213.6|2213.3|2214.8|2214.5|2215.2|2214.9|2213.6|2213.3|1546
1639404600000|2021-12-13 14:10:00|2214.9|2214.6|2210.6|2210.3|2215.3|2215|2210.6|2210.3|1571
1639404900000|2021-12-13 14:15:00|2210.7|2210.4|2208.7|2208.4|2210.9|2210.6|2208.3|2208|1130
1639405200000|2021-12-13 14:20:00|2208.6|2208.3|2209.9|2209.6|2211.6|2211.3|2208.5|2208.2|1748
1639405500000|2021-12-13 14:25:00|2209.7|2209.4|2204.6|2204.3|2209.9|2209.6|2203.5|2203.2|2915
1639405800000|2021-12-13 14:30:00|2204.7|2204.4|2202.3|2202|2211.5|2211.2|2201.4|2201.1|9928
1639406100000|2021-12-13 14:35:00|2202.1|2201.8|2196.8|2196.5|2207.5|2207.2|2196.4|2196.1|8424
1639406400000|2021-12-13 14:40:00|2197.2|2196.9|2203.4|2203.1|2206.4|2206.1|2195.8|2195.5|9427
1639406700000|2021-12-13 14:45:00|2202.8|2202.5|2198.1|2197.8|2203.8|2203.5|2198.1|2197.8|3435
1639407000000|2021-12-13 14:50:00|2198|2197.7|2189.5|2189.2|2199.4|2199.1|2187.8|2187.5|15703
1639407300000|2021-12-13 14:55:00|2189.4|2189.1|2197.1|2196.8|2199.2|2198.9|2189.3|2189|6909
1639407600000|2021-12-13 15:00:00|2196.9|2196.6|2194.9|2194.6|2197.9|2197.6|2191.9|2191.6|5471
1639407900000|2021-12-13 15:05:00|2195.1|2194.8|2196.1|2195.8|2200.4|2200.1|2194.6|2194.3|6065
1639408200000|2021-12-13 15:10:00|2195.9|2195.6|2198.3|2198|2199.4|2199.1|2193.2|2192.9|3363
1639408500000|2021-12-13 15:15:00|2198.5|2198.2|2195.6|2195.3|2200.3|2200|2193.7|2193.4|3965
1639408800000|2021-12-13 15:20:00|2196|2195.7|2190.1|2189.8|2198.5|2198.2|2188.5|2188.2|5803
1639409100000|2021-12-13 15:25:00|2190.5|2190.2|2189.2|2188.9|2192.1|2191.8|2186.1|2185.8|6652
1639409400000|2021-12-13 15:30:00|2189.1|2188.8|2187.4|2187.1|2189.3|2189|2185.1|2184.8|4403
1639409700000|2021-12-13 15:35:00|2187.6|2187.3|2191.2|2190.9|2193.1|2192.8|2187|2186.7|4522
1639410000000|2021-12-13 15:40:00|2191.3|2191|2189.6|2189.3|2194.4|2194.1|2187.6|2187.3|5479
1639410300000|2021-12-13 15:45:00|2190.1|2189.8|2192.9|2192.6|2194.6|2194.3|2190|2189.7|4755
1639410600000|2021-12-13 15:50:00|2193.5|2193.2|2188.7|2188.4|2194.5|2194.2|2187.2|2186.9|3798
1639410900000|2021-12-13 15:55:00|2188.9|2188.6|2185.7|2185.4|2189.4|2189.1|2183.3|2183|3224
1639411200000|2021-12-13 16:00:00|2185.6|2185.3|2182.4|2182.1|2187.3|2187|2181.9|2181.6|4502
1639411500000|2021-12-13 16:05:00|2182.5|2182.2|2182.1|2181.8|2184.7|2184.4|2181.1|2180.8|3667
1639411800000|2021-12-13 16:10:00|2182.4|2182.1|2180.4|2180.1|2184.5|2184.2|2179.4|2179.1|2253
1639412100000|2021-12-13 16:15:00|2180.3|2180|2178.2|2177.9|2182.5|2182.2|2177.4|2177.1|5395
1639412400000|2021-12-13 16:20:00|2178.5|2178.2|2176.3|2176|2179.2|2178.9|2176.1|2175.8|5487
1639412700000|2021-12-13 16:25:00|2176.2|2175.9|2175.6|2175.3|2178.8|2178.5|2174.4|2174.1|3121
1639413000000|2021-12-13 16:30:00|2175.5|2175.2|2175.7|2175.4|2178|2177.7|2173.9|2173.6|7607
1639413300000|2021-12-13 16:35:00|2175.4|2175.1|2175|2174.7|2178.3|2178|2174.3|2174|7517
1639413600000|2021-12-13 16:40:00|2175.1|2174.8|2175.5|2175.2|2177.5|2177.2|2174.5|2174.2|3641
1639413900000|2021-12-13 16:45:00|2175.8|2175.5|2172.6|2172.3|2177.5|2177.2|2172.4|2172.1|3586
1639414200000|2021-12-13 16:50:00|2172.5|2172.2|2171.2|2170.9|2174.2|2173.9|2170.8|2170.5|3710
1639414500000|2021-12-13 16:55:00|2171.3|2171|2174|2173.7|2174.4|2174.1|2168.9|2168.6|3969
1639414800000|2021-12-13 17:00:00|2173.8|2173.5|2172.1|2171.8|2174.7|2174.4|2170.7|2170.4|4001
1639415100000|2021-12-13 17:05:00|2171.8|2171.5|2179.3|2179|2179.4|2179.1|2170.8|2170.5|4498
1639415400000|2021-12-13 17:10:00|2179.2|2178.9|2179.5|2179.2|2180.1|2179.8|2177.7|2177.4|2558
1639415700000|2021-12-13 17:15:00|2179.4|2179.1|2177.9|2177.6|2179.8|2179.5|2177|2176.7|1995
1639416000000|2021-12-13 17:20:00|2178|2177.7|2179.3|2179|2179.3|2179|2176|2175.7|2358
1639416300000|2021-12-13 17:25:00|2179.5|2179.2|2180.6|2180.3|2180.9|2180.6|2178.3|2178|2596
1639416600000|2021-12-13 17:30:00|2180.5|2180.2|2179.6|2179.3|2182.8|2182.5|2179.6|2179.3|2226
1639416900000|2021-12-13 17:35:00|2179.7|2179.4|2182.1|2181.8|2182.9|2182.6|2179.3|2179|1896
1639417200000|2021-12-13 17:40:00|2182|2181.7|2180.5|2180.2|2182.3|2182|2178.4|2178.1|1360
1639417500000|2021-12-13 17:45:00|2180.4|2180.1|2176.5|2176.2|2181.5|2181.2|2176.4|2176.1|2145
1639417800000|2021-12-13 17:50:00|2176.4|2176.1|2175.6|2175.3|2177.3|2177|2174.4|2174.1|2632
1639418100000|2021-12-13 17:55:00|2175.8|2175.5|2175.7|2175.4|2176.5|2176.2|2174.4|2174.1|2547
1639418400000|2021-12-13 18:00:00|2175.6|2175.3|2175.8|2175.5|2178.2|2177.9|2173.8|2173.5|2385
1639418700000|2021-12-13 18:05:00|2175.7|2175.4|2175|2174.7|2176.9|2176.6|2174.5|2174.2|1656
1639419000000|2021-12-13 18:10:00|2174.9|2174.6|2177.8|2177.5|2178.2|2177.9|2174.9|2174.6|2493
1639419300000|2021-12-13 18:15:00|2177.7|2177.4|2178.4|2178.1|2178.5|2178.2|2175.5|2175.2|3937
1639419600000|2021-12-13 18:20:00|2178.5|2178.2|2177.3|2177|2178.7|2178.4|2175.2|2174.9|3418
1639419900000|2021-12-13 18:25:00|2177.4|2177.1|2176.6|2176.3|2178.1|2177.8|2175.5|2175.2|2381
1639420200000|2021-12-13 18:30:00|2176.7|2176.4|2175.1|2174.8|2177.4|2177.1|2174.1|2173.8|2771
1639420500000|2021-12-13 18:35:00|2175|2174.7|2174.5|2174.2|2176.1|2175.8|2173.4|2173.1|2074
1639420800000|2021-12-13 18:40:00|2174.6|2174.3|2179.5|2179.2|2179.9|2179.6|2174.4|2174.1|2132
1639421100000|2021-12-13 18:45:00|2179.4|2179.1|2177.9|2177.6|2180|2179.7|2177.4|2177.1|4906
1639421400000|2021-12-13 18:50:00|2178|2177.7|2180.1|2179.8|2180.3|2180|2177|2176.7|4279
1639421700000|2021-12-13 18:55:00|2180|2179.7|2180.1|2179.8|2180.6|2180.3|2179.1|2178.8|2982
1639422000000|2021-12-13 19:00:00|2179.6|2179.3|2178|2177.7|2180.7|2180.4|2176.3|2176|2574
1639422300000|2021-12-13 19:05:00|2178.1|2177.8|2180|2179.7|2180.3|2180|2177.5|2177.2|772
1639422600000|2021-12-13 19:10:00|2179.9|2179.6|2181.5|2181.2|2181.9|2181.6|2179.9|2179.6|1309
1639422900000|2021-12-13 19:15:00|2181.4|2181.1|2183.5|2183.2|2183.5|2183.2|2181.3|2181|1733
1639423200000|2021-12-13 19:20:00|2183.7|2183.4|2187.4|2187.1|2187.6|2187.3|2183.7|2183.4|4165
1639423500000|2021-12-13 19:25:00|2187.5|2187.2|2184.2|2183.9|2187.9|2187.6|2183|2182.7|1728
1639423800000|2021-12-13 19:30:00|2184.1|2183.8|2185.1|2184.8|2185.5|2185.2|2182.4|2182.1|1561
1639424100000|2021-12-13 19:35:00|2185.2|2184.9|2185.4|2185.1|2186.6|2186.3|2183.5|2183.2|3112
1639424400000|2021-12-13 19:40:00|2185.3|2185|2186.7|2186.4|2187.1|2186.8|2184.8|2184.5|1233
1639424700000|2021-12-13 19:45:00|2186.8|2186.5|2184.9|2184.6|2187|2186.7|2184.2|2183.9|1147
1639425000000|2021-12-13 19:50:00|2185|2184.7|2187.3|2187|2187.4|2187.1|2184.6|2184.3|3438
1639425300000|2021-12-13 19:55:00|2187.2|2186.9|2188.6|2188.3|2188.7|2188.4|2186.1|2185.8|3128
1639425600000|2021-12-13 20:00:00|2188.7|2188.4|2193.3|2193|2193.4|2193.1|2188.6|2188.3|2365
1639425900000|2021-12-13 20:05:00|2193.2|2192.9|2191.9|2191.6|2194.6|2194.3|2191.3|2191|2110
1639426200000|2021-12-13 20:10:00|2192.1|2191.8|2194.6|2194.3|2195.7|2195.4|2190.6|2190.3|2201
1639426500000|2021-12-13 20:15:00|2194.5|2194.2|2193.9|2193.6|2197|2196.7|2191.5|2191.2|2654
1639426800000|2021-12-13 20:20:00|2193.6|2193.3|2193.4|2193.1|2194.1|2193.8|2190.1|2189.8|2636
1639427100000|2021-12-13 20:25:00|2193.5|2193.2|2189.3|2189|2194.1|2193.8|2189.2|2188.9|2382
1639427400000|2021-12-13 20:30:00|2189.2|2188.9|2190.1|2189.8|2192.3|2192|2188.9|2188.6|2029
1639427700000|2021-12-13 20:35:00|2190|2189.7|2190.9|2190.6|2193.6|2193.3|2190|2189.7|2984
1639428000000|2021-12-13 20:40:00|2190.5|2190.2|2189.9|2189.6|2192.6|2192.3|2189.1|2188.8|2107
1639428300000|2021-12-13 20:45:00|2189.8|2189.5|2187.9|2187.6|2191|2190.7|2187.5|2187.2|2711
1639428600000|2021-12-13 20:50:00|2187.8|2187.5|2181.3|2181|2187.8|2187.5|2181.2|2180.9|6436
1639428900000|2021-12-13 20:55:00|2181.4|2181.1|2181.3|2181|2182.3|2182|2178.9|2178.6|15128
1639429200000|2021-12-13 21:00:00|2180.3|2180|2181.4|2181.1|2181.5|2181.2|2178.1|2177.8|4269
1639429500000|2021-12-13 21:05:00|2181.3|2181|2182.5|2182.2|2182.5|2182.2|2179.9|2179.6|1689
1639429800000|2021-12-13 21:10:00|2182.4|2182.1|2182.1|2181.8|2182.8|2182.5|2180.8|2180.5|706
1639430100000|2021-12-13 21:15:00|2182.2|2181.9|2183.3|2183|2183.3|2183|2180.9|2180.6|495
1639430400000|2021-12-13 21:20:00|2182.7|2182.4|2181.4|2181.1|2183.3|2183|2181.4|2181.1|171
1639430700000|2021-12-13 21:25:00|2181.5|2181.2|2181.9|2181.6|2182.4|2182.1|2181|2180.7|89
1639431000000|2021-12-13 21:30:00|2182|2181.7|2182.5|2182.2|2183|2182.7|2181.9|2181.6|153
1639431300000|2021-12-13 21:35:00|2182.6|2182.3|2183.9|2183.6|2183.9|2183.6|2182.4|2182.1|166
1639431600000|2021-12-13 21:40:00|2183.8|2183.5|2184|2183.7|2184.3|2184|2183.7|2183.4|148
1639431900000|2021-12-13 21:45:00|2184.1|2183.8|2186.1|2185.8|2186.5|2186.2|2184.1|2183.8|254
1639432200000|2021-12-13 21:50:00|2186.3|2186|2184.9|2184.6|2186.3|2186|2184.4|2184.1|127
1639432500000|2021-12-13 21:55:00|2185|2184.7|2184.7|2183.9|2185.2|2184.9|2184.1|2183.8|227
1639433100000|2021-12-13 22:05:00|2184.6|2183.8|2184.5|2183.7|2184.6|2183.8|2184.3|2183.5|0
1639433400000|2021-12-13 22:10:00|2184.4|2183.6|2184.7|2183.9|2184.7|2183.9|2184.4|2183.6|0
1639433700000|2021-12-13 22:15:00|2184.6|2183.8|2184.6|2183.8|2184.6|2183.8|2184.6|2183.8|0
1639434000000|2021-12-13 22:20:00|2184.5|2183.7|2184.6|2183.8|2184.6|2183.8|2184.5|2183.7|0
1639434300000|2021-12-13 22:25:00|2184.7|2183.9|2184.6|2183.8|2184.7|2183.9|2184.6|2183.8|0
1639434600000|2021-12-13 22:30:00|2184.5|2183.7|2184.5|2183.7|2184.6|2183.8|2184.4|2183.6|0
1639434900000|2021-12-13 22:35:00|2184.4|2183.6|2184.1|2183.3|2184.5|2183.7|2184|2183.2|0
1639435200000|2021-12-13 22:40:00|2184|2183.2|2184.1|2183.3|2184.2|2183.4|2183.9|2183.1|0
1639435500000|2021-12-13 22:45:00|2184.2|2183.4|2184.3|2183.5|2184.3|2183.5|2184|2183.2|0
1639435800000|2021-12-13 22:50:00|2184.2|2183.4|2184.1|2183.3|2184.2|2183.4|2184.1|2183.3|0
1639436100000|2021-12-13 22:55:00|2184.2|2183.4|2184.1|2183.3|2184.4|2183.6|2184.1|2183.3|0
1639436400000|2021-12-13 23:00:00|2184.2|2183.4|2186.2|2185.9|2186.3|2186|2184.1|2183.4|293
1639436700000|2021-12-13 23:05:00|2186.5|2186.2|2187|2186.7|2187.3|2187|2186.2|2185.9|172
1639437000000|2021-12-13 23:10:00|2187.1|2186.8|2186.5|2186.2|2187.3|2187|2186.2|2185.9|175
1639437300000|2021-12-13 23:15:00|2186.7|2186.4|2186.6|2186.3|2186.8|2186.5|2185.5|2185.2|94
1639437600000|2021-12-13 23:20:00|2186.7|2186.4|2186.4|2186.1|2187.1|2186.8|2186|2185.7|89
1639437900000|2021-12-13 23:25:00|2186.5|2186.2|2185.3|2185|2187.6|2187.3|2184.9|2184.6|211
1639438200000|2021-12-13 23:30:00|2185.8|2185.5|2187.7|2187.4|2187.7|2187.4|2185.7|2185.4|90
1639438500000|2021-12-13 23:35:00|2187.8|2187.5|2187.4|2187.1|2188.3|2188|2187.3|2187|88
1639438800000|2021-12-13 23:40:00|2187.5|2187.2|2188|2187.7|2188.2|2187.9|2187.4|2187.1|50
1639439100000|2021-12-13 23:45:00|2188.1|2187.8|2187.2|2186.9|2188.2|2187.9|2187.2|2186.9|189
1639439400000|2021-12-13 23:50:00|2187.3|2187|2187.3|2187|2187.5|2187.2|2186.1|2185.8|62
1639439700000|2021-12-13 23:55:00|2187.5|2187.2|2187.9|2187.6|2188|2187.7|2187.1|2186.8|52
1639440000000|2021-12-14 00:00:00|2188|2187.7|2190|2189.7|2190.1|2189.8|2187.9|2187.6|192
1639440300000|2021-12-14 00:05:00|2190.1|2189.8|2189.1|2188.8|2190.3|2190|2188.9|2188.6|110
1639440600000|2021-12-14 00:10:00|2189.4|2189.1|2189|2188.7|2190.5|2190.2|2188.9|2188.6|102
1639440900000|2021-12-14 00:15:00|2189.1|2188.8|2189.5|2189.2|2190.1|2189.8|2188.9|2188.6|50
1639441200000|2021-12-14 00:20:00|2189.7|2189.4|2189.1|2188.8|2189.7|2189.4|2188.9|2188.6|95
1639441500000|2021-12-14 00:25:00|2189.2|2188.9|2189.4|2189.1|2190.1|2189.8|2189|2188.7|48
1639441800000|2021-12-14 00:30:00|2189.3|2189|2190|2189.7|2190.4|2190.1|2189.2|2188.9|51
1639442100000|2021-12-14 00:35:00|2189.9|2189.6|2187.8|2187.5|2190.1|2189.8|2187.8|2187.5|51
1639442400000|2021-12-14 00:40:00|2187.7|2187.4|2189.6|2189.3|2189.6|2189.3|2187.5|2187.2|40
1639442700000|2021-12-14 00:45:00|2189.5|2189.2|2190.3|2190|2190.5|2190.2|2189.5|2189.2|71
1639443000000|2021-12-14 00:50:00|2190.2|2189.9|2190.3|2190|2190.4|2190.1|2189.5|2189.2|56
1639443300000|2021-12-14 00:55:00|2190.4|2190.1|2191.2|2190.9|2191.2|2190.9|2189.7|2189.4|102
1639443600000|2021-12-14 01:00:00|2191.3|2191|2190.7|2190.4|2192|2191.7|2190.5|2190.2|58
1639443900000|2021-12-14 01:05:00|2190.8|2190.5|2190.9|2190.6|2191.6|2191.3|2190.7|2190.4|8
1639444200000|2021-12-14 01:10:00|2191|2190.7|2191|2190.7|2191.7|2191.4|2190.8|2190.5|75
1639444500000|2021-12-14 01:15:00|2190.9|2190.6|2190.1|2189.8|2191|2190.7|2189.7|2189.4|57
1639444800000|2021-12-14 01:20:00|2190|2189.7|2187.8|2187.5|2190.1|2189.8|2187.8|2187.5|86
1639445100000|2021-12-14 01:25:00|2187.9|2187.6|2188.8|2188.5|2189.4|2189.1|2187.9|2187.6|55
1639445400000|2021-12-14 01:30:00|2188.7|2188.4|2191|2190.7|2191.6|2191.3|2188.2|2187.9|105
1639445700000|2021-12-14 01:35:00|2191.1|2190.8|2189.4|2189.1|2191.1|2190.8|2189|2188.7|40
1639446000000|2021-12-14 01:40:00|2189.3|2189|2188|2187.7|2189.7|2189.4|2187.7|2187.4|16
1639446300000|2021-12-14 01:45:00|2188.1|2187.8|2188|2187.7|2189.1|2188.8|2187.8|2187.5|42
1639446600000|2021-12-14 01:50:00|2187.8|2187.5|2188.2|2187.9|2188.7|2188.4|2187.4|2187.1|92
1639446900000|2021-12-14 01:55:00|2188.3|2188|2188.4|2188.1|2188.9|2188.6|2187.7|2187.4|84
1639447200000|2021-12-14 02:00:00|2188.3|2188|2188.8|2188.5|2189.6|2189.3|2188.1|2187.8|45
1639447500000|2021-12-14 02:05:00|2188.9|2188.6|2188.2|2187.9|2189.4|2189.1|2188.2|2187.9|22
1639447800000|2021-12-14 02:10:00|2188.3|2188|2188.8|2188.5|2188.9|2188.6|2188|2187.7|21
1639448100000|2021-12-14 02:15:00|2188.7|2188.4|2187.4|2187.1|2188.8|2188.5|2187.4|2187.1|18
1639448400000|2021-12-14 02:20:00|2187.5|2187.2|2188.6|2188.3|2188.7|2188.4|2187.4|2187.1|36
1639448700000|2021-12-14 02:25:00|2188.5|2188.2|2187.8|2187.5|2188.8|2188.5|2187.8|2187.5|14
1639449000000|2021-12-14 02:30:00|2187.7|2187.4|2188.7|2188.4|2188.7|2188.4|2187.1|2186.8|80
1639449300000|2021-12-14 02:35:00|2188.8|2188.5|2188|2187.7|2189|2188.7|2187.8|2187.5|12
1639449600000|2021-12-14 02:40:00|2187.9|2187.6|2189.2|2188.9|2189.2|2188.9|2187.9|2187.6|65
1639449900000|2021-12-14 02:45:00|2189.5|2189.2|2188.2|2187.9|2189.5|2189.2|2188|2187.7|56
1639450200000|2021-12-14 02:50:00|2188.1|2187.8|2187.1|2186.8|2188.2|2187.9|2186.7|2186.4|22
1639450500000|2021-12-14 02:55:00|2187.2|2186.9|2187.2|2186.9|2187.8|2187.5|2186.5|2186.2|44
1639450800000|2021-12-14 03:00:00|2187.1|2186.8|2187.7|2187.4|2187.7|2187.4|2187.1|2186.8|97
1639451100000|2021-12-14 03:05:00|2187.6|2187.3|2186.6|2186.3|2187.9|2187.6|2186.4|2186.1|11
1639451400000|2021-12-14 03:10:00|2186.5|2186.2|2187.9|2187.6|2187.9|2187.6|2186.5|2186.2|17
1639451700000|2021-12-14 03:15:00|2188|2187.7|2188.4|2188.1|2188.4|2188.1|2187.8|2187.5|19
1639452000000|2021-12-14 03:20:00|2188.3|2188|2188.4|2188.1|2188.5|2188.2|2187.9|2187.6|16
1639452300000|2021-12-14 03:25:00|2188.3|2188|2188.5|2188.2|2188.5|2188.2|2188|2187.7|6
1639452600000|2021-12-14 03:30:00|2188.4|2188.1|2187.6|2187.3|2188.4|2188.1|2187.6|2187.3|18
1639452900000|2021-12-14 03:35:00|2187.5|2187.2|2184.8|2184.5|2187.5|2187.2|2182.7|2182.4|156
1639453200000|2021-12-14 03:40:00|2184.9|2184.6|2185.1|2184.8|2185.4|2185.1|2183.6|2183.3|114
1639453500000|2021-12-14 03:45:00|2184.9|2184.6|2185.7|2185.4|2185.9|2185.6|2184.8|2184.5|43
1639453800000|2021-12-14 03:50:00|2185.8|2185.5|2186.5|2186.2|2187.2|2186.9|2185.7|2185.4|53
1639454100000|2021-12-14 03:55:00|2186.6|2186.3|2186.8|2186.5|2187.5|2187.2|2186.4|2186.1|42
1639454400000|2021-12-14 04:00:00|2186.9|2186.6|2187.4|2187.1|2187.5|2187.2|2186.9|2186.6|26
1639454700000|2021-12-14 04:05:00|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2187.1|2186.8|34
1639455000000|2021-12-14 04:10:00|2187.4|2187.1|2186.9|2186.6|2187.6|2187.3|2186.8|2186.5|22
1639455300000|2021-12-14 04:15:00|2187|2186.7|2187.3|2187|2187.7|2187.4|2187|2186.7|17
1639455600000|2021-12-14 04:20:00|2187.4|2187.1|2187.1|2186.8|2187.5|2187.2|2186.9|2186.6|4
1639455900000|2021-12-14 04:25:00|2187.2|2186.9|2186.8|2186.5|2187.4|2187.1|2186.8|2186.5|31
1639456200000|2021-12-14 04:30:00|2186.9|2186.6|2186.6|2186.3|2186.9|2186.6|2186.2|2185.9|39
1639456500000|2021-12-14 04:35:00|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.5|2186.2|6
1639456800000|2021-12-14 04:40:00|2186.7|2186.4|2186.8|2186.5|2187|2186.7|2186.5|2186.2|44
1639457100000|2021-12-14 04:45:00|2186.9|2186.6|2186.8|2186.5|2187.4|2187.1|2186.5|2186.2|18
1639457400000|2021-12-14 04:50:00|2186.9|2186.6|2185.2|2184.9|2186.9|2186.6|2185.2|2184.9|25
1639457700000|2021-12-14 04:55:00|2185.3|2185|2185.9|2185.6|2185.9|2185.6|2185|2184.7|19
1639458000000|2021-12-14 05:00:00|2186|2185.7|2186.2|2185.9|2186.2|2185.9|2185.6|2185.3|15
1639458300000|2021-12-14 05:05:00|2186.1|2185.8|2185.7|2185.4|2186.3|2186|2185.6|2185.3|7
1639458600000|2021-12-14 05:10:00|2185.8|2185.5|2185.7|2185.4|2186.4|2186.1|2185.6|2185.3|9
1639458900000|2021-12-14 05:15:00|2185.6|2185.3|2185.3|2185|2185.6|2185.3|2185|2184.7|31
1639459200000|2021-12-14 05:20:00|2185.2|2184.9|2185|2184.7|2185.6|2185.3|2184.9|2184.6|7
1639459500000|2021-12-14 05:25:00|2185.1|2184.8|2186.2|2185.9|2186.4|2186.1|2185.1|2184.8|5
1639459800000|2021-12-14 05:30:00|2186.1|2185.8|2186.9|2186.6|2187.3|2187|2185.5|2185.2|25
1639460100000|2021-12-14 05:35:00|2187|2186.7|2187.4|2187.1|2187.7|2187.4|2186.9|2186.6|28
1639460400000|2021-12-14 05:40:00|2187.3|2187|2186.5|2186.2|2187.9|2187.6|2186.5|2186.2|49
1639460700000|2021-12-14 05:45:00|2186.6|2186.3|2186.6|2186.3|2186.9|2186.6|2186.3|2186|3
1639461000000|2021-12-14 05:50:00|2186.5|2186.2|2185.1|2184.8|2186.7|2186.4|2185.1|2184.8|18
1639461300000|2021-12-14 05:55:00|2185.2|2184.9|2186|2185.7|2186.3|2186|2184.7|2184.4|28
1639461600000|2021-12-14 06:00:00|2185.9|2185.6|2186.5|2186.2|2186.5|2186.2|2185.4|2185.1|99
1639461900000|2021-12-14 06:05:00|2186.4|2186.1|2185.7|2185.4|2186.6|2186.3|2185.4|2185.1|30
1639462200000|2021-12-14 06:10:00|2185.6|2185.3|2184.8|2184.5|2185.6|2185.3|2184.1|2183.8|55
1639462500000|2021-12-14 06:15:00|2184.9|2184.6|2185.3|2185|2185.4|2185.1|2184.4|2184.1|30
1639462800000|2021-12-14 06:20:00|2185.4|2185.1|2186.4|2186.1|2186.7|2186.4|2185.4|2185.1|34
1639463100000|2021-12-14 06:25:00|2186.3|2186|2186.9|2186.6|2187.4|2187.1|2186.3|2186|80
1639463400000|2021-12-14 06:30:00|2187.1|2186.8|2187.4|2187.1|2187.5|2187.2|2186.5|2186.2|20
1639463700000|2021-12-14 06:35:00|2187.1|2186.8|2186.8|2186.5|2187.3|2187|2186.7|2186.4|27
1639464000000|2021-12-14 06:40:00|2186.9|2186.6|2187.3|2187|2187.4|2187.1|2186.7|2186.4|18
1639464300000|2021-12-14 06:45:00|2187.4|2187.1|2189.1|2188.8|2189.6|2189.3|2187.3|2187|52
1639464600000|2021-12-14 06:50:00|2189.2|2188.9|2189.1|2188.8|2189.5|2189.2|2188.6|2188.3|36
1639464900000|2021-12-14 06:55:00|2189.2|2188.9|2188.2|2187.9|2189.2|2188.9|2188.1|2187.8|10
1639465200000|2021-12-14 07:00:00|2188.1|2187.8|2188.3|2188|2189.1|2188.8|2187.2|2186.9|93
1639465500000|2021-12-14 07:05:00|2188.2|2187.9|2186.2|2185.9|2188.9|2188.6|2186.1|2185.8|53
1639465800000|2021-12-14 07:10:00|2186.3|2186|2188.5|2188.2|2188.7|2188.4|2185.9|2185.6|79
1639466100000|2021-12-14 07:15:00|2188.6|2188.3|2191|2190.7|2191.3|2191|2188.3|2188|62
1639466400000|2021-12-14 07:20:00|2190.9|2190.6|2189.6|2189.3|2191.1|2190.8|2189.4|2189.1|114
1639466700000|2021-12-14 07:25:00|2189.5|2189.2|2189.1|2188.8|2189.6|2189.3|2188.9|2188.6|60
1639467000000|2021-12-14 07:30:00|2189.2|2188.9|2189|2188.7|2189.9|2189.6|2188.8|2188.5|52
1639467300000|2021-12-14 07:35:00|2189.1|2188.8|2188.2|2187.9|2189.2|2188.9|2188|2187.7|30
1639467600000|2021-12-14 07:40:00|2188.3|2188|2190.3|2190|2190.6|2190.3|2188.2|2187.9|46
1639467900000|2021-12-14 07:45:00|2190.4|2190.1|2190.3|2190|2190.7|2190.4|2189.5|2189.2|25
1639468200000|2021-12-14 07:50:00|2190.4|2190.1|2191.1|2190.8|2191.6|2191.3|2190.3|2190|90
1639468500000|2021-12-14 07:55:00|2191.2|2190.9|2189|2188.7|2191.4|2191.1|2188.8|2188.5|53
1639468800000|2021-12-14 08:00:00|2188.8|2188.5|2192.7|2192.4|2193.1|2192.8|2188.8|2188.5|169
1639469100000|2021-12-14 08:05:00|2192.9|2192.6|2194|2193.7|2194.2|2193.9|2192.8|2192.5|137
1639469400000|2021-12-14 08:10:00|2194.3|2194|2193.4|2193.1|2194.7|2194.4|2193.3|2193|83
1639469700000|2021-12-14 08:15:00|2193|2192.7|2190.7|2190.4|2193.1|2192.8|2190.7|2190.4|76
1639470000000|2021-12-14 08:20:00|2190.6|2190.3|2191.5|2191.2|2192.1|2191.8|2189.9|2189.6|92
1639470300000|2021-12-14 08:25:00|2191.3|2191|2190.3|2190|2191.7|2191.4|2189.8|2189.5|49
1639470600000|2021-12-14 08:30:00|2190.4|2190.1|2189.5|2189.2|2190.7|2190.4|2189.2|2188.9|207
1639470900000|2021-12-14 08:35:00|2189.6|2189.3|2190.5|2190.2|2190.6|2190.3|2188.9|2188.6|79
1639471200000|2021-12-14 08:40:00|2190.6|2190.3|2192|2191.7|2192|2191.7|2190|2189.7|191
1639471500000|2021-12-14 08:45:00|2191.9|2191.6|2190.6|2190.3|2192|2191.7|2190.6|2190.3|95
1639471800000|2021-12-14 08:50:00|2190.7|2190.4|2190.6|2190.3|2191.5|2191.2|2190.2|2189.9|270
1639472100000|2021-12-14 08:55:00|2190.5|2190.2|2189.8|2189.5|2191.2|2190.9|2189.6|2189.3|76
1639472400000|2021-12-14 09:00:00|2189.9|2189.6|2189.3|2189|2190.1|2189.8|2189.2|2188.9|135
1639472700000|2021-12-14 09:05:00|2189.5|2189.2|2193.5|2193.2|2193.5|2193.2|2189.3|2189|216
1639473000000|2021-12-14 09:10:00|2193.6|2193.3|2192.4|2192.1|2194.1|2193.8|2191.2|2190.9|218
1639473300000|2021-12-14 09:15:00|2192.3|2192|2192.7|2192.4|2193.3|2193|2192.3|2192|77
1639473600000|2021-12-14 09:20:00|2192.6|2192.3|2192.2|2191.9|2193.7|2193.4|2191.9|2191.6|118
1639473900000|2021-12-14 09:25:00|2192.1|2191.8|2191.9|2191.6|2193.9|2193.6|2191.9|2191.6|209
1639474200000|2021-12-14 09:30:00|2192|2191.7|2192.8|2192.5|2193.6|2193.3|2191.7|2191.4|384
1639474500000|2021-12-14 09:35:00|2192.9|2192.6|2188.6|2188.3|2192.9|2192.6|2188.3|2188|541
1639474800000|2021-12-14 09:40:00|2188.5|2188.2|2187.5|2187.2|2189|2188.7|2186|2185.7|619
1639475100000|2021-12-14 09:45:00|2187.4|2187.1|2185.7|2185.4|2188|2187.7|2185.7|2185.4|706
1639475400000|2021-12-14 09:50:00|2185.8|2185.5|2175.9|2175.6|2185.9|2185.6|2175.5|2175.2|928
1639475700000|2021-12-14 09:55:00|2176.3|2176|2174.2|2173.9|2177.8|2177.5|2172.9|2172.6|821
1639476000000|2021-12-14 10:00:00|2174.3|2174|2173.9|2173.6|2175.3|2175|2171.6|2171.3|533
1639476300000|2021-12-14 10:05:00|2173.8|2173.5|2177.4|2177.1|2177.5|2177.2|2173|2172.7|314
1639476600000|2021-12-14 10:10:00|2177.5|2177.2|2176.1|2175.8|2177.5|2177.2|2174.6|2174.3|223
1639476900000|2021-12-14 10:15:00|2176|2175.7|2175.4|2175.1|2176.8|2176.5|2174.2|2173.9|105
1639477200000|2021-12-14 10:20:00|2175.8|2175.5|2176.8|2176.5|2177.3|2177|2175.6|2175.3|156
1639477500000|2021-12-14 10:25:00|2176.9|2176.6|2177.7|2177.4|2178.4|2178.1|2176.4|2176.1|144
1639477800000|2021-12-14 10:30:00|2177.9|2177.6|2180|2179.7|2180.4|2180.1|2177.9|2177.6|251
1639478100000|2021-12-14 10:35:00|2179.2|2178.9|2178.9|2178.6|2180.1|2179.8|2178.5|2178.2|160
1639478400000|2021-12-14 10:40:00|2179|2178.7|2179.6|2179.3|2180.7|2180.4|2179|2178.7|1160
1639478700000|2021-12-14 10:45:00|2179.7|2179.4|2178.1|2177.8|2180.4|2180.1|2177.9|2177.6|969
1639479000000|2021-12-14 10:50:00|2178.2|2177.9|2177.2|2176.9|2178.4|2178.1|2176.7|2176.4|216
1639479300000|2021-12-14 10:55:00|2177.1|2176.8|2179|2178.7|2179.6|2179.3|2176.8|2176.5|161
1639479600000|2021-12-14 11:00:00|2178.9|2178.6|2180.6|2180.3|2180.6|2180.3|2178.9|2178.6|178
1639479900000|2021-12-14 11:05:00|2180.7|2180.4|2181.6|2181.3|2181.6|2181.3|2180.3|2180|352
1639480200000|2021-12-14 11:10:00|2182.4|2182.1|2181.2|2180.9|2182.6|2182.3|2180.3|2180|260
1639480500000|2021-12-14 11:15:00|2181|2180.7|2179.9|2179.6|2182.1|2181.8|2179.9|2179.6|120
1639480800000|2021-12-14 11:20:00|2180|2179.7|2180.6|2180.3|2181.2|2180.9|2179.6|2179.3|134
1639481100000|2021-12-14 11:25:00|2180.7|2180.4|2179.6|2179.3|2181.2|2180.9|2178.7|2178.4|167
1639481400000|2021-12-14 11:30:00|2179.5|2179.2|2177.9|2177.6|2180.9|2180.6|2177.9|2177.6|450
1639481700000|2021-12-14 11:35:00|2178|2177.7|2178.5|2178.2|2179.1|2178.8|2177.8|2177.5|527
1639482000000|2021-12-14 11:40:00|2178.4|2178.1|2178.4|2178.1|2178.5|2178.2|2176.9|2176.6|590
1639482300000|2021-12-14 11:45:00|2178.3|2178|2178.2|2177.9|2182|2181.7|2177.4|2177.1|626
1639482600000|2021-12-14 11:50:00|2178.1|2177.8|2178.4|2178.1|2180.1|2179.8|2176.7|2176.4|966
1639482900000|2021-12-14 11:55:00|2178.3|2178|2178.9|2178.6|2180.3|2180|2178.1|2177.8|308
1639483200000|2021-12-14 12:00:00|2179.3|2179|2179.9|2179.6|2180.4|2180.1|2178.4|2178.1|328
1639483500000|2021-12-14 12:05:00|2179.8|2179.5|2180.5|2180.2|2181|2180.7|2179.1|2178.8|225
1639483800000|2021-12-14 12:10:00|2180.6|2180.3|2181|2180.7|2181.6|2181.3|2180|2179.7|323
1639484100000|2021-12-14 12:15:00|2180.9|2180.6|2181.8|2181.5|2181.9|2181.6|2180.8|2180.5|211
1639484400000|2021-12-14 12:20:00|2181.9|2181.6|2183|2182.7|2183.2|2182.9|2181.5|2181.2|202
1639484700000|2021-12-14 12:25:00|2183.1|2182.8|2183.1|2182.8|2183.4|2183.1|2181.8|2181.5|438
1639485000000|2021-12-14 12:30:00|2183.2|2182.9|2181.9|2181.6|2183.3|2183|2181.3|2181|303
1639485300000|2021-12-14 12:35:00|2181.8|2181.5|2179.3|2179|2182.1|2181.8|2179.1|2178.8|149
1639485600000|2021-12-14 12:40:00|2179.5|2179.2|2178.6|2178.3|2179.7|2179.4|2177.4|2177.1|411
1639485900000|2021-12-14 12:45:00|2178.5|2178.2|2179.6|2179.3|2179.7|2179.4|2178.2|2177.9|170
1639486200000|2021-12-14 12:50:00|2179.5|2179.2|2180.1|2179.8|2180.8|2180.5|2179.4|2179.1|536
1639486500000|2021-12-14 12:55:00|2179.9|2179.6|2179.9|2179.6|2180.6|2180.3|2179.5|2179.2|383
1639486800000|2021-12-14 13:00:00|2180|2179.7|2180.3|2180|2181.4|2181.1|2179.8|2179.5|443
1639487100000|2021-12-14 13:05:00|2180.2|2179.9|2181.4|2181.1|2182.6|2182.3|2179.3|2179|1902
1639487400000|2021-12-14 13:10:00|2181.6|2181.3|2181.2|2180.9|2181.9|2181.6|2181|2180.7|933
1639487700000|2021-12-14 13:15:00|2181|2180.7|2180.8|2180.5|2181.6|2181.3|2180.4|2180.1|689
1639488000000|2021-12-14 13:20:00|2180.9|2180.6|2178.7|2178.4|2180.9|2180.6|2176.8|2176.5|322
1639488300000|2021-12-14 13:25:00|2178.8|2178.5|2178.3|2178|2179.2|2178.9|2177.3|2177|640
1639488600000|2021-12-14 13:30:00|2178.4|2178.1|2171|2170.7|2178.5|2178.2|2169.6|2169.3|1315
1639488900000|2021-12-14 13:35:00|2170.9|2170.6|2171.9|2171.6|2174.3|2174|2170.4|2170.1|1180
1639489200000|2021-12-14 13:40:00|2171.8|2171.5|2168.8|2168.5|2172.6|2172.3|2168|2167.7|641
1639489500000|2021-12-14 13:45:00|2168.9|2168.6|2167.3|2167|2169.1|2168.8|2167|2166.7|964
1639489800000|2021-12-14 13:50:00|2167.1|2166.8|2169|2168.7|2169.6|2169.3|2167|2166.7|733
1639490100000|2021-12-14 13:55:00|2169.1|2168.8|2167.9|2167.6|2170.1|2169.8|2167.9|2167.6|608
1639490400000|2021-12-14 14:00:00|2167.7|2167.4|2169.5|2169.2|2170|2169.7|2167.7|2167.4|635
1639490700000|2021-12-14 14:05:00|2169.7|2169.4|2166|2165.7|2170.2|2169.9|2165.9|2165.6|773
1639491000000|2021-12-14 14:10:00|2166.1|2165.8|2167.5|2167.2|2167.8|2167.5|2163.7|2163.4|912
1639491300000|2021-12-14 14:15:00|2167.4|2167.1|2165.3|2165|2167.8|2167.5|2165.1|2164.8|949
1639491600000|2021-12-14 14:20:00|2165.1|2164.8|2164.2|2163.9|2166.4|2166.1|2163.9|2163.6|753
1639491900000|2021-12-14 14:25:00|2164.3|2164|2164.5|2164.2|2166.1|2165.8|2164.2|2163.9|1693
1639492200000|2021-12-14 14:30:00|2165|2164.7|2164.5|2164.2|2166.1|2165.8|2159.8|2159.5|13023
1639492500000|2021-12-14 14:35:00|2164.6|2164.3|2174.3|2174|2176.8|2176.5|2164|2163.7|8887
1639492800000|2021-12-14 14:40:00|2174.7|2174.4|2177.7|2177.4|2178.2|2177.9|2171.5|2171.2|6365
1639493100000|2021-12-14 14:45:00|2177.8|2177.5|2177|2176.7|2181.8|2181.5|2171.9|2171.6|9407
1639493400000|2021-12-14 14:50:00|2177.2|2176.9|2180.2|2179.9|2182.9|2182.6|2176|2175.7|6971
1639493700000|2021-12-14 14:55:00|2180|2179.7|2184.9|2184.6|2191.8|2191.5|2179.8|2179.5|9583
1639494000000|2021-12-14 15:00:00|2185.1|2184.8|2181|2180.7|2188.8|2188.5|2180.9|2180.6|5219
1639494300000|2021-12-14 15:05:00|2180.9|2180.6|2185.8|2185.5|2188.2|2187.9|2180.7|2180.4|5190
1639494600000|2021-12-14 15:10:00|2185.9|2185.6|2181.4|2181.1|2185.9|2185.6|2178.7|2178.4|6073
1639494900000|2021-12-14 15:15:00|2181.3|2181|2180.1|2179.8|2184.9|2184.6|2179.6|2179.3|4970
1639495200000|2021-12-14 15:20:00|2180.5|2180.2|2189.2|2188.9|2190.4|2190.1|2178.5|2178.2|4813
1639495500000|2021-12-14 15:25:00|2189.1|2188.8|2190|2189.7|2194.8|2194.5|2189.1|2188.8|11865
1639495800000|2021-12-14 15:30:00|2190.1|2189.8|2186|2185.7|2191.8|2191.5|2184.6|2184.3|3719
1639496100000|2021-12-14 15:35:00|2185.8|2185.5|2184|2183.7|2187.1|2186.8|2183.7|2183.4|4471
1639496400000|2021-12-14 15:40:00|2184.2|2183.9|2182.6|2182.3|2185.8|2185.5|2181.4|2181.1|3556
1639496700000|2021-12-14 15:45:00|2182.8|2182.5|2176.7|2176.4|2183.4|2183.1|2175.5|2175.2|6031
1639497000000|2021-12-14 15:50:00|2176.8|2176.5|2173.6|2173.3|2177.9|2177.6|2173.3|2173|3325
1639497300000|2021-12-14 15:55:00|2173.5|2173.2|2173.4|2173.1|2175|2174.7|2169.4|2169.1|5649
1639497600000|2021-12-14 16:00:00|2172.8|2172.5|2171.6|2171.3|2173.1|2172.8|2168.8|2168.5|4810
1639497900000|2021-12-14 16:05:00|2171.7|2171.4|2170.8|2170.5|2174.4|2174.1|2170.7|2170.4|4928
1639498200000|2021-12-14 16:10:00|2170.7|2170.4|2167.2|2166.9|2171.6|2171.3|2167|2166.7|3457
1639498500000|2021-12-14 16:15:00|2167.6|2167.3|2172.4|2172.1|2173.1|2172.8|2167.4|2167.1|4881
1639498800000|2021-12-14 16:20:00|2172.2|2171.9|2170.1|2169.8|2174|2173.7|2167.6|2167.3|4041
1639499100000|2021-12-14 16:25:00|2170|2169.7|2170.8|2170.5|2171.4|2171.1|2167.9|2167.6|2508
1639499400000|2021-12-14 16:30:00|2170.9|2170.6|2166.8|2166.5|2171.1|2170.8|2166.1|2165.8|4093
1639499700000|2021-12-14 16:35:00|2166.7|2166.4|2166.1|2165.8|2168.6|2168.3|2165.3|2165|4004
1639500000000|2021-12-14 16:40:00|2166|2165.7|2166.3|2166|2170.7|2170.4|2165.7|2165.4|3783
1639500300000|2021-12-14 16:45:00|2166.2|2165.9|2168.1|2167.8|2169.6|2169.3|2165.8|2165.5|2118
1639500600000|2021-12-14 16:50:00|2168.3|2168|2167.4|2167.1|2170.6|2170.3|2166.4|2166.1|2733
1639500900000|2021-12-14 16:55:00|2167.3|2167|2164.1|2163.8|2169.2|2168.9|2163.3|2163|2174
1639501200000|2021-12-14 17:00:00|2163.8|2163.5|2160.9|2160.6|2164.5|2164.2|2160.2|2159.9|2252
1639501500000|2021-12-14 17:05:00|2161|2160.7|2163.9|2163.6|2165.3|2165|2160.3|2160|4030
1639501800000|2021-12-14 17:10:00|2163.8|2163.5|2162.8|2162.5|2164.6|2164.3|2161.3|2161|2228
1639502100000|2021-12-14 17:15:00|2162.4|2162.1|2161.1|2160.8|2162.9|2162.6|2160.2|2159.9|2515
1639502400000|2021-12-14 17:20:00|2161.2|2160.9|2161.8|2161.5|2164.8|2164.5|2160.5|2160.2|2474
1639502700000|2021-12-14 17:25:00|2161.7|2161.4|2164.9|2164.6|2165.1|2164.8|2160.4|2160.1|1064
1639503000000|2021-12-14 17:30:00|2164.6|2164.3|2163|2162.7|2165.3|2165|2161.5|2161.2|2993
1639503300000|2021-12-14 17:35:00|2163.1|2162.8|2161.7|2161.4|2163.4|2163.1|2160.8|2160.5|2773
1639503600000|2021-12-14 17:40:00|2161.8|2161.5|2160.3|2160|2162.8|2162.5|2160.3|2160|1025
1639503900000|2021-12-14 17:45:00|2160.2|2159.9|2160.2|2159.9|2162.6|2162.3|2159.6|2159.3|2117
1639504200000|2021-12-14 17:50:00|2160.1|2159.8|2160.5|2160.2|2161.7|2161.4|2159.4|2159.1|1471
1639504500000|2021-12-14 17:55:00|2160.4|2160.1|2159.9|2159.6|2161.1|2160.8|2158.5|2158.2|1511
1639504800000|2021-12-14 18:00:00|2159.8|2159.5|2162|2161.7|2163.1|2162.8|2158|2157.7|2327
1639505100000|2021-12-14 18:05:00|2161.9|2161.6|2163.3|2163|2164.7|2164.4|2161.6|2161.3|2383
1639505400000|2021-12-14 18:10:00|2163.2|2162.9|2162|2161.7|2165.2|2164.9|2161.8|2161.5|1969
1639505700000|2021-12-14 18:15:00|2161.9|2161.6|2161.4|2161.1|2163.1|2162.8|2160.8|2160.5|1852
1639506000000|2021-12-14 18:20:00|2161.5|2161.2|2160.2|2159.9|2162.3|2162|2159.5|2159.2|1137
1639506300000|2021-12-14 18:25:00|2160.3|2160|2162.6|2162.3|2164.1|2163.8|2158.6|2158.3|1613
1639506600000|2021-12-14 18:30:00|2162.5|2162.2|2159.2|2158.9|2163.2|2162.9|2158.7|2158.4|1534
1639506900000|2021-12-14 18:35:00|2159.1|2158.8|2159.5|2159.2|2161.1|2160.8|2157.9|2157.6|1322
1639507200000|2021-12-14 18:40:00|2159.6|2159.3|2156.9|2156.6|2159.9|2159.6|2156.6|2156.3|1349
1639507500000|2021-12-14 18:45:00|2157.1|2156.8|2156.9|2156.6|2158.9|2158.6|2156.7|2156.4|1195
1639507800000|2021-12-14 18:50:00|2157|2156.7|2154.8|2154.5|2157.4|2157.1|2153.8|2153.5|2380
1639508100000|2021-12-14 18:55:00|2154.7|2154.4|2153.7|2153.4|2154.8|2154.5|2152.7|2152.4|1469
1639508400000|2021-12-14 19:00:00|2153.8|2153.5|2156.5|2156.2|2157.5|2157.2|2152.7|2152.4|2022
1639508700000|2021-12-14 19:05:00|2156.2|2155.9|2162|2161.7|2162.4|2162.1|2154.1|2153.8|2594
1639509000000|2021-12-14 19:10:00|2161.9|2161.6|2162.4|2162.1|2164|2163.7|2160.7|2160.4|2433
1639509300000|2021-12-14 19:15:00|2162.5|2162.2|2162.2|2161.9|2164.6|2164.3|2161.4|2161.1|2867
1639509600000|2021-12-14 19:20:00|2162.3|2162|2164.6|2164.3|2165|2164.7|2160.2|2159.9|2514
1639509900000|2021-12-14 19:25:00|2164.4|2164.1|2161.5|2161.2|2165.9|2165.6|2161.5|2161.2|1891
1639510200000|2021-12-14 19:30:00|2161.6|2161.3|2162.9|2162.6|2163.5|2163.2|2160.7|2160.4|1817
1639510500000|2021-12-14 19:35:00|2162.8|2162.5|2161.7|2161.4|2163|2162.7|2159.7|2159.4|1573
1639510800000|2021-12-14 19:40:00|2162|2161.7|2162.8|2162.5|2163.4|2163.1|2159.1|2158.8|1902
1639511100000|2021-12-14 19:45:00|2163.1|2162.8|2161.2|2160.9|2164.7|2164.4|2160.9|2160.6|2435
1639511400000|2021-12-14 19:50:00|2161.1|2160.8|2161.6|2161.3|2161.7|2161.4|2159.1|2158.8|1135
1639511700000|2021-12-14 19:55:00|2161.5|2161.2|2163.8|2163.5|2163.8|2163.5|2160.1|2159.8|1376
1639512000000|2021-12-14 20:00:00|2163.4|2163.1|2167.3|2167|2167.5|2167.2|2162.7|2162.4|2229
1639512300000|2021-12-14 20:05:00|2167.5|2167.2|2167.4|2167.1|2167.9|2167.6|2164.8|2164.5|1746
1639512600000|2021-12-14 20:10:00|2167.3|2167|2168|2167.7|2168.2|2167.9|2165.4|2165.1|2649
1639512900000|2021-12-14 20:15:00|2167.9|2167.6|2169.3|2169|2169.5|2169.2|2167.5|2167.2|1946
1639513200000|2021-12-14 20:20:00|2169.5|2169.2|2170.8|2170.5|2171.1|2170.8|2167.8|2167.5|3694
1639513500000|2021-12-14 20:25:00|2170.7|2170.4|2173.1|2172.8|2173.5|2173.2|2169.8|2169.5|2086
1639513800000|2021-12-14 20:30:00|2173|2172.7|2170.1|2169.8|2173.1|2172.8|2168.9|2168.6|4268
1639514100000|2021-12-14 20:35:00|2170|2169.7|2168.6|2168.3|2172.5|2172.2|2168.1|2167.8|3658
1639514400000|2021-12-14 20:40:00|2168.7|2168.4|2165.6|2165.3|2170.4|2170.1|2165.4|2165.1|2679
1639514700000|2021-12-14 20:45:00|2165.3|2165|2162.5|2162.2|2167|2166.7|2162.2|2161.9|2932
1639515000000|2021-12-14 20:50:00|2162.3|2162|2156.5|2156.2|2162.6|2162.3|2156.1|2155.8|5788
1639515300000|2021-12-14 20:55:00|2156.7|2156.4|2162.2|2161.9|2162.8|2162.5|2155.3|2155|12514
1639515600000|2021-12-14 21:00:00|2162.1|2161.8|2161.6|2161.3|2162.3|2162|2160.5|2160.2|4118
1639515900000|2021-12-14 21:05:00|2161.3|2161|2163.8|2163.5|2164|2163.7|2161|2160.7|1614
1639516200000|2021-12-14 21:10:00|2163.7|2163.4|2162.2|2161.9|2164.2|2163.9|2161.8|2161.5|1176
1639516500000|2021-12-14 21:15:00|2162.1|2161.8|2163.1|2162.8|2163.1|2162.8|2161.6|2161.3|568
1639516800000|2021-12-14 21:20:00|2162.9|2162.6|2163.8|2163.5|2163.9|2163.6|2162.6|2162.3|154
1639517100000|2021-12-14 21:25:00|2163.9|2163.6|2162.9|2162.6|2164|2163.7|2162.7|2162.4|235
1639517400000|2021-12-14 21:30:00|2163.1|2162.8|2164.1|2163.8|2165.1|2164.8|2163.1|2162.8|308
1639517700000|2021-12-14 21:35:00|2164.2|2163.9|2164.6|2164.3|2164.8|2164.5|2164|2163.7|258
1639518000000|2021-12-14 21:40:00|2164.7|2164.4|2165.3|2165|2165.4|2165.1|2164.7|2164.4|270
1639518300000|2021-12-14 21:45:00|2165.4|2165.1|2165.8|2165.5|2165.9|2165.6|2164.8|2164.5|221
1639518600000|2021-12-14 21:50:00|2165.9|2165.6|2165.6|2165.3|2166.1|2165.8|2165.6|2165.3|98
1639518900000|2021-12-14 21:55:00|2165.8|2165.5|2165.5|2164.7|2165.8|2165.5|2165.2|2164.7|187
1639519200000|2021-12-14 22:00:00|2165.6|2164.8|2165.9|2165.1|2165.9|2165.1|2165.3|2164.5|0
1639519500000|2021-12-14 22:05:00|2165.8|2165|2165.2|2164.4|2165.8|2165|2165.1|2164.3|0
1639519800000|2021-12-14 22:10:00|2165.3|2164.5|2165.4|2164.6|2165.4|2164.6|2165.3|2164.5|0
1639520100000|2021-12-14 22:15:00|2165.3|2164.5|2165.3|2164.5|2165.4|2164.6|2165.2|2164.4|0
1639520400000|2021-12-14 22:20:00|2165.4|2164.6|2165.3|2164.5|2165.4|2164.6|2165.3|2164.5|0
1639520700000|2021-12-14 22:25:00|2165.2|2164.4|2165.2|2164.4|2165.2|2164.4|2165.2|2164.4|0
1639521000000|2021-12-14 22:30:00|2165.1|2164.3|2165.2|2164.4|2165.2|2164.4|2165.1|2164.3|0
1639521300000|2021-12-14 22:35:00|2165.3|2164.5|2165|2164.2|2165.3|2164.5|2164.9|2164.1|0
1639521600000|2021-12-14 22:40:00|2164.9|2164.1|2164.8|2164|2164.9|2164.1|2164.8|2164|0
1639521900000|2021-12-14 22:45:00|2164.9|2164.1|2164.9|2164.1|2164.9|2164.1|2164.9|2164.1|0
1639522200000|2021-12-14 22:50:00|2165|2164.2|2165|2164.2|2165|2164.2|2165|2164.2|0
1639522500000|2021-12-14 22:55:00|2165.1|2164.3|2165|2164.2|2165.3|2164.5|2165|2164.2|0
1639522800000|2021-12-14 23:00:00|2164.7|2164.4|2165|2164.7|2165.6|2165.3|2164.1|2163.8|149
1639523100000|2021-12-14 23:05:00|2164.9|2164.6|2165.1|2164.8|2165.5|2165.2|2164.4|2164.1|85
1639523400000|2021-12-14 23:10:00|2165.2|2164.9|2166.4|2166.1|2166.4|2166.1|2165|2164.7|112
1639523700000|2021-12-14 23:15:00|2166.3|2166|2165.4|2165.1|2166.6|2166.3|2165.4|2165.1|33
1639524000000|2021-12-14 23:20:00|2165.6|2165.3|2163.5|2163.2|2166.2|2165.9|2163.4|2163.1|99
1639524300000|2021-12-14 23:25:00|2163.7|2163.4|2162.7|2162.4|2164.3|2164|2162.4|2162.1|70
1639524600000|2021-12-14 23:30:00|2162.6|2162.3|2164.3|2164|2164.3|2164|2162|2161.7|89
1639524900000|2021-12-14 23:35:00|2164.1|2163.8|2163.4|2163.1|2164.6|2164.3|2163|2162.7|83
1639525200000|2021-12-14 23:40:00|2163.3|2163|2165.1|2164.8|2165.3|2165|2163|2162.7|39
1639525500000|2021-12-14 23:45:00|2164.9|2164.6|2165.6|2165.3|2165.6|2165.3|2164.6|2164.3|51
1639525800000|2021-12-14 23:50:00|2165.5|2165.2|2166.4|2166.1|2166.5|2166.2|2165.1|2164.8|78
1639526100000|2021-12-14 23:55:00|2166.5|2166.2|2165.6|2165.3|2166.9|2166.6|2165.6|2165.3|56
1639526400000|2021-12-15 00:00:00|2165.8|2165.5|2167.6|2167.3|2167.6|2167.3|2165.5|2165.2|94
1639526700000|2021-12-15 00:05:00|2167.7|2167.4|2168.4|2168.1|2168.7|2168.4|2167.2|2166.9|150
1639527000000|2021-12-15 00:10:00|2168.3|2168|2168.6|2168.3|2169.3|2169|2168.2|2167.9|106
1639527300000|2021-12-15 00:15:00|2168.5|2168.2|2168.6|2168.3|2169.1|2168.8|2168.4|2168.1|54
1639527600000|2021-12-15 00:20:00|2168.5|2168.2|2169.1|2168.8|2169.1|2168.8|2168|2167.7|95
1639527900000|2021-12-15 00:25:00|2169|2168.7|2169|2168.7|2169.2|2168.9|2168.6|2168.3|131
1639528200000|2021-12-15 00:30:00|2169.1|2168.8|2169|2168.7|2169.3|2169|2168.7|2168.4|84
1639528500000|2021-12-15 00:35:00|2169.2|2168.9|2169.3|2169|2169.5|2169.2|2168.6|2168.3|60
1639528800000|2021-12-15 00:40:00|2169.1|2168.8|2168.4|2168.1|2169.3|2169|2168.1|2167.8|94
1639529100000|2021-12-15 00:45:00|2168.5|2168.2|2168.4|2168.1|2168.8|2168.5|2168.2|2167.9|35
1639529400000|2021-12-15 00:50:00|2168.3|2168|2168.6|2168.3|2168.9|2168.6|2168|2167.7|36
1639529700000|2021-12-15 00:55:00|2168.7|2168.4|2168.9|2168.6|2169.3|2169|2168.5|2168.2|79
1639530000000|2021-12-15 01:00:00|2168.7|2168.4|2167.9|2167.6|2168.9|2168.6|2167.1|2166.8|206
1639530300000|2021-12-15 01:05:00|2167.8|2167.5|2166.9|2166.6|2167.8|2167.5|2166.8|2166.5|42
1639530600000|2021-12-15 01:10:00|2167|2166.7|2166.1|2165.8|2167.2|2166.9|2165.9|2165.6|75
1639530900000|2021-12-15 01:15:00|2166|2165.7|2165.2|2164.9|2166.2|2165.9|2163.9|2163.6|201
1639531200000|2021-12-15 01:20:00|2165.1|2164.8|2165.7|2165.4|2166.6|2166.3|2164.9|2164.6|55
1639531500000|2021-12-15 01:25:00|2165.6|2165.3|2162.4|2162.1|2165.8|2165.5|2162|2161.7|157
1639531800000|2021-12-15 01:30:00|2162.3|2162|2162.6|2162.3|2163.8|2163.5|2161.8|2161.5|52
1639532100000|2021-12-15 01:35:00|2162.8|2162.5|2164.6|2164.3|2164.7|2164.4|2161.9|2161.6|39
1639532400000|2021-12-15 01:40:00|2164.9|2164.6|2164.6|2164.3|2165.7|2165.4|2164.6|2164.3|58
1639532700000|2021-12-15 01:45:00|2164.5|2164.2|2165.1|2164.8|2165.9|2165.6|2164.1|2163.8|31
1639533000000|2021-12-15 01:50:00|2165.2|2164.9|2164.7|2164.4|2166.5|2166.2|2164.4|2164.1|92
1639533300000|2021-12-15 01:55:00|2164.6|2164.3|2166.8|2166.5|2167.5|2167.2|2164.5|2164.2|67
1639533600000|2021-12-15 02:00:00|2166.6|2166.3|2166.8|2166.5|2167.9|2167.6|2166.1|2165.8|99
1639533900000|2021-12-15 02:05:00|2166.7|2166.4|2165.9|2165.6|2167.2|2166.9|2165.6|2165.3|25
1639534200000|2021-12-15 02:10:00|2165.7|2165.4|2166|2165.7|2166.1|2165.8|2165|2164.7|36
1639534500000|2021-12-15 02:15:00|2166.2|2165.9|2164.5|2164.2|2167|2166.7|2164|2163.7|53
1639534800000|2021-12-15 02:20:00|2164.4|2164.1|2165.6|2165.3|2165.6|2165.3|2164|2163.7|36
1639535100000|2021-12-15 02:25:00|2165.7|2165.4|2164.9|2164.6|2165.8|2165.5|2163.7|2163.4|150
1639535400000|2021-12-15 02:30:00|2165.1|2164.8|2167|2166.7|2167.5|2167.2|2165.1|2164.8|142
1639535700000|2021-12-15 02:35:00|2167.1|2166.8|2167.4|2167.1|2167.8|2167.5|2166.6|2166.3|29
1639536000000|2021-12-15 02:40:00|2167.3|2167|2166.6|2166.3|2167.5|2167.2|2166.5|2166.2|16
1639536300000|2021-12-15 02:45:00|2166.5|2166.2|2166.9|2166.6|2167.4|2167.1|2166.1|2165.8|30
1639536600000|2021-12-15 02:50:00|2166.8|2166.5|2167.4|2167.1|2167.7|2167.4|2166.7|2166.4|38
1639536900000|2021-12-15 02:55:00|2167.3|2167|2167.9|2167.6|2167.9|2167.6|2166.8|2166.5|30
1639537200000|2021-12-15 03:00:00|2168|2167.7|2167.8|2167.5|2168.4|2168.1|2167.4|2167.1|32
1639537500000|2021-12-15 03:05:00|2167.7|2167.4|2167.5|2167.2|2168|2167.7|2167|2166.7|34
1639537800000|2021-12-15 03:10:00|2167.4|2167.1|2168.3|2168|2168.9|2168.6|2167.4|2167.1|45
1639538100000|2021-12-15 03:15:00|2168.4|2168.1|2167.2|2166.9|2168.4|2168.1|2166.7|2166.4|33
1639538400000|2021-12-15 03:20:00|2167.5|2167.2|2167.7|2167.4|2168|2167.7|2167.3|2167|12
1639538700000|2021-12-15 03:25:00|2167.4|2167.1|2167.1|2166.8|2167.6|2167.3|2167|2166.7|13
1639539000000|2021-12-15 03:30:00|2167|2166.7|2166.9|2166.6|2167.6|2167.3|2166.9|2166.6|24
1639539300000|2021-12-15 03:35:00|2166.8|2166.5|2167.8|2167.5|2168|2167.7|2166.8|2166.5|20
1639539600000|2021-12-15 03:40:00|2167.7|2167.4|2167.7|2167.4|2167.8|2167.5|2167.5|2167.2|8
1639539900000|2021-12-15 03:45:00|2167.8|2167.5|2168.6|2168.3|2168.8|2168.5|2167.8|2167.5|39
1639540200000|2021-12-15 03:50:00|2168.7|2168.4|2169.2|2168.9|2169.3|2169|2168.6|2168.3|42
1639540500000|2021-12-15 03:55:00|2169.1|2168.8|2168.9|2168.6|2169.2|2168.9|2168.6|2168.3|15
1639540800000|2021-12-15 04:00:00|2169.1|2168.8|2169|2168.7|2169.4|2169.1|2168.9|2168.6|26
1639541100000|2021-12-15 04:05:00|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.3|2168|34
1639541400000|2021-12-15 04:10:00|2168.9|2168.6|2168.3|2168|2168.9|2168.6|2168.1|2167.8|44
1639541700000|2021-12-15 04:15:00|2168.1|2167.8|2168.4|2168.1|2168.8|2168.5|2168|2167.7|71
1639542000000|2021-12-15 04:20:00|2168.3|2168|2167.8|2167.5|2168.4|2168.1|2167.4|2167.1|48
1639542300000|2021-12-15 04:25:00|2168|2167.7|2167.2|2166.9|2168|2167.7|2167.1|2166.8|20
1639542600000|2021-12-15 04:30:00|2167.4|2167.1|2167.8|2167.5|2167.8|2167.5|2167.2|2166.9|37
1639542900000|2021-12-15 04:35:00|2167.9|2167.6|2168.1|2167.8|2168.4|2168.1|2167.7|2167.4|16
1639543200000|2021-12-15 04:40:00|2168|2167.7|2168|2167.7|2168.6|2168.3|2167.9|2167.6|16
1639543500000|2021-12-15 04:45:00|2167.9|2167.6|2168.2|2167.9|2168.2|2167.9|2167.8|2167.5|7
1639543800000|2021-12-15 04:50:00|2168.1|2167.8|2167.5|2167.2|2168.1|2167.8|2167.3|2167|30
1639544100000|2021-12-15 04:55:00|2167.6|2167.3|2167.6|2167.3|2167.7|2167.4|2167.1|2166.8|13
1639544400000|2021-12-15 05:00:00|2167.5|2167.2|2167.7|2167.4|2167.9|2167.6|2167.1|2166.8|10
1639544700000|2021-12-15 05:05:00|2167.8|2167.5|2166.2|2165.9|2168.1|2167.8|2166.2|2165.9|36
1639545000000|2021-12-15 05:10:00|2166.3|2166|2166.2|2165.9|2166.5|2166.2|2165.8|2165.5|48
1639545300000|2021-12-15 05:15:00|2166.1|2165.8|2166|2165.7|2166.7|2166.4|2165.9|2165.6|30
1639545600000|2021-12-15 05:20:00|2165.9|2165.6|2165.9|2165.6|2166.1|2165.8|2165.4|2165.1|33
1639545900000|2021-12-15 05:25:00|2166|2165.7|2166.9|2166.6|2166.9|2166.6|2165.9|2165.6|16
1639546200000|2021-12-15 05:30:00|2166.8|2166.5|2167.7|2167.4|2167.9|2167.6|2166.5|2166.2|101
1639546500000|2021-12-15 05:35:00|2167.6|2167.3|2167.3|2167|2167.6|2167.3|2167.1|2166.8|17
1639546800000|2021-12-15 05:40:00|2167.4|2167.1|2167.1|2166.8|2167.6|2167.3|2167|2166.7|12
1639547100000|2021-12-15 05:45:00|2167|2166.7|2167.2|2166.9|2167.4|2167.1|2167|2166.7|17
1639547400000|2021-12-15 05:50:00|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|11
1639547700000|2021-12-15 05:55:00|2167.1|2166.8|2167.3|2167|2167.9|2167.6|2166.3|2166|128
1639548000000|2021-12-15 06:00:00|2167.9|2167.6|2168.7|2168.4|2169.4|2169.1|2167.1|2166.8|44
1639548300000|2021-12-15 06:05:00|2168.8|2168.5|2168.2|2167.9|2169|2168.7|2167.8|2167.5|19
1639548600000|2021-12-15 06:10:00|2168.1|2167.8|2167.8|2167.5|2168.3|2168|2167|2166.7|22
1639548900000|2021-12-15 06:15:00|2167.9|2167.6|2167|2166.7|2168.3|2168|2166.9|2166.6|12
1639549200000|2021-12-15 06:20:00|2166.9|2166.6|2166|2165.7|2167.5|2167.2|2165.7|2165.4|29
1639549500000|2021-12-15 06:25:00|2165.9|2165.6|2165.9|2165.6|2166.6|2166.3|2165.7|2165.4|15
1639549800000|2021-12-15 06:30:00|2166.2|2165.9|2163.5|2163.2|2166.5|2166.2|2163.5|2163.2|77
1639550100000|2021-12-15 06:35:00|2163.4|2163.1|2164.3|2164|2164.4|2164.1|2163.1|2162.8|54
1639550400000|2021-12-15 06:40:00|2164.2|2163.9|2163.9|2163.6|2165|2164.7|2163.5|2163.2|55
1639550700000|2021-12-15 06:45:00|2163.8|2163.5|2164.3|2164|2164.6|2164.3|2163.8|2163.5|48
1639551000000|2021-12-15 06:50:00|2164.2|2163.9|2162.2|2161.9|2164.3|2164|2162.1|2161.8|36
1639551300000|2021-12-15 06:55:00|2162.1|2161.8|2161.3|2161|2162.4|2162.1|2160.7|2160.4|183
1639551600000|2021-12-15 07:00:00|2161.1|2160.8|2158.2|2157.9|2162.4|2162.1|2157.5|2157.2|222
1639551900000|2021-12-15 07:05:00|2158.3|2158|2159|2158.7|2159.9|2159.6|2158.1|2157.8|84
1639552200000|2021-12-15 07:10:00|2158.8|2158.5|2158.9|2158.6|2159.2|2158.9|2157.5|2157.2|131
1639552500000|2021-12-15 07:15:00|2159|2158.7|2159.6|2159.3|2160.3|2160|2158.4|2158.1|159
1639552800000|2021-12-15 07:20:00|2159.7|2159.4|2160.9|2160.6|2161.3|2161|2159.6|2159.3|161
1639553100000|2021-12-15 07:25:00|2160.8|2160.5|2159.9|2159.6|2161|2160.7|2159.3|2159|107
1639553400000|2021-12-15 07:30:00|2159.8|2159.5|2160.4|2160.1|2160.4|2160.1|2159.2|2158.9|98
1639553700000|2021-12-15 07:35:00|2160.3|2160|2162.8|2162.5|2163.6|2163.3|2160.2|2159.9|183
1639554000000|2021-12-15 07:40:00|2163.1|2162.8|2164.5|2164.2|2164.6|2164.3|2162.7|2162.4|181
1639554300000|2021-12-15 07:45:00|2164.9|2164.6|2165|2164.7|2165.5|2165.2|2163.9|2163.6|129
1639554600000|2021-12-15 07:50:00|2164.9|2164.6|2164.8|2164.5|2165.1|2164.8|2163.5|2163.2|118
1639554900000|2021-12-15 07:55:00|2164.7|2164.4|2163.5|2163.2|2164.7|2164.4|2163|2162.7|97
1639555200000|2021-12-15 08:00:00|2163.4|2163.1|2167.1|2166.8|2168.1|2167.8|2163.2|2162.9|315
1639555500000|2021-12-15 08:05:00|2167.5|2167.2|2167.8|2167.5|2168.9|2168.6|2166.4|2166.1|362
1639555800000|2021-12-15 08:10:00|2167.7|2167.4|2166.1|2165.8|2168.2|2167.9|2165.2|2164.9|205
1639556100000|2021-12-15 08:15:00|2166.4|2166.1|2168|2167.7|2168.1|2167.8|2165.3|2165|194
1639556400000|2021-12-15 08:20:00|2167.9|2167.6|2167.6|2167.3|2168.9|2168.6|2166.9|2166.6|228
1639556700000|2021-12-15 08:25:00|2167.8|2167.5|2165.3|2165|2167.8|2167.5|2165.3|2165|134
1639557000000|2021-12-15 08:30:00|2165.4|2165.1|2165.1|2164.8|2166.3|2166|2164.8|2164.5|183
1639557300000|2021-12-15 08:35:00|2165|2164.7|2164.3|2164|2165.8|2165.5|2163.3|2163|159
1639557600000|2021-12-15 08:40:00|2164.2|2163.9|2166.2|2165.9|2166.3|2166|2163.6|2163.3|167
1639557900000|2021-12-15 08:45:00|2166.1|2165.8|2165.7|2165.4|2166.8|2166.5|2165.3|2165|236
1639558200000|2021-12-15 08:50:00|2165.6|2165.3|2168.3|2168|2168.5|2168.2|2165.5|2165.2|208
1639558500000|2021-12-15 08:55:00|2168.4|2168.1|2165.5|2165.2|2168.6|2168.3|2165.2|2164.9|318
1639558800000|2021-12-15 09:00:00|2165.4|2165.1|2165.9|2165.6|2167.1|2166.8|2165.3|2165|118
1639559100000|2021-12-15 09:05:00|2165.8|2165.5|2165.4|2165.1|2166.3|2166|2164.8|2164.5|61
1639559400000|2021-12-15 09:10:00|2165.5|2165.2|2163.3|2163|2166|2165.7|2163.2|2162.9|141
1639559700000|2021-12-15 09:15:00|2163.2|2162.9|2162.9|2162.6|2164.4|2164.1|2162.6|2162.3|185
1639560000000|2021-12-15 09:20:00|2163.1|2162.8|2162.6|2162.3|2163.1|2162.8|2162|2161.7|152
1639560300000|2021-12-15 09:25:00|2162.9|2162.6|2160.7|2160.4|2162.9|2162.6|2159.8|2159.5|352
1639560600000|2021-12-15 09:30:00|2160.8|2160.5|2162.2|2161.9|2163|2162.7|2159.8|2159.5|170
1639560900000|2021-12-15 09:35:00|2162.4|2162.1|2161.9|2161.6|2163.5|2163.2|2161.9|2161.6|136
1639561200000|2021-12-15 09:40:00|2162.1|2161.8|2161.9|2161.6|2163.1|2162.8|2160.9|2160.6|119
1639561500000|2021-12-15 09:45:00|2162|2161.7|2162.4|2162.1|2163.3|2163|2161.5|2161.2|198
1639561800000|2021-12-15 09:50:00|2162.5|2162.2|2160.6|2160.3|2162.6|2162.3|2160.6|2160.3|157
1639562100000|2021-12-15 09:55:00|2160.8|2160.5|2161|2160.7|2162.2|2161.9|2160.8|2160.5|174
1639562400000|2021-12-15 10:00:00|2161.1|2160.8|2161.6|2161.3|2162.1|2161.8|2160.1|2159.8|279
1639562700000|2021-12-15 10:05:00|2161.7|2161.4|2161.2|2160.9|2162|2161.7|2161|2160.7|190
1639563000000|2021-12-15 10:10:00|2161.1|2160.8|2160.2|2159.9|2161.2|2160.9|2159.6|2159.3|179
1639563300000|2021-12-15 10:15:00|2160.3|2160|2162.2|2161.9|2162.7|2162.4|2160.1|2159.8|170
1639563600000|2021-12-15 10:20:00|2162.3|2162|2162.4|2162.1|2162.5|2162.2|2161|2160.7|104
1639563900000|2021-12-15 10:25:00|2162.6|2162.3|2162.6|2162.3|2163|2162.7|2161.7|2161.4|108
1639564200000|2021-12-15 10:30:00|2162.8|2162.5|2162.4|2162.1|2163.8|2163.5|2162.1|2161.8|114
1639564500000|2021-12-15 10:35:00|2162.1|2161.8|2161.3|2161|2162.5|2162.2|2161.2|2160.9|189
1639564800000|2021-12-15 10:40:00|2161.2|2160.9|2162.3|2162|2162.4|2162.1|2160.6|2160.3|222
1639565100000|2021-12-15 10:45:00|2161.8|2161.5|2161.6|2161.3|2162.2|2161.9|2160.8|2160.5|101
1639565400000|2021-12-15 10:50:00|2161.4|2161.1|2161.6|2161.3|2161.8|2161.5|2160.9|2160.6|102
1639565700000|2021-12-15 10:55:00|2161.7|2161.4|2163.2|2162.9|2163.5|2163.2|2160.4|2160.1|215
1639566000000|2021-12-15 11:00:00|2163.5|2163.2|2161.4|2161.1|2163.5|2163.2|2161.1|2160.8|112
1639566300000|2021-12-15 11:05:00|2161.5|2161.2|2160.7|2160.4|2162.2|2161.9|2160.6|2160.3|246
1639566600000|2021-12-15 11:10:00|2160.8|2160.5|2159.5|2159.2|2160.8|2160.5|2158.9|2158.6|250
1639566900000|2021-12-15 11:15:00|2159.4|2159.1|2158.6|2158.3|2160|2159.7|2158.6|2158.3|266
1639567200000|2021-12-15 11:20:00|2158.5|2158.2|2157.5|2157.2|2158.7|2158.4|2156.1|2155.8|408
1639567500000|2021-12-15 11:25:00|2157.4|2157.1|2158.5|2158.2|2159|2158.7|2157.2|2156.9|171
1639567800000|2021-12-15 11:30:00|2158.6|2158.3|2156.7|2156.4|2158.6|2158.3|2156.1|2155.8|253
1639568100000|2021-12-15 11:35:00|2156.5|2156.2|2158.7|2158.4|2159|2158.7|2156.4|2156.1|69
1639568400000|2021-12-15 11:40:00|2158.6|2158.3|2159|2158.7|2159.6|2159.3|2158.6|2158.3|63
1639568700000|2021-12-15 11:45:00|2158.9|2158.6|2159.8|2159.5|2159.9|2159.6|2158.4|2158.1|52
1639569000000|2021-12-15 11:50:00|2159.9|2159.6|2159.4|2159.1|2160.2|2159.9|2159.4|2159.1|57
1639569300000|2021-12-15 11:55:00|2159.3|2159|2159.6|2159.3|2160.7|2160.4|2159.3|2159|73
1639569600000|2021-12-15 12:00:00|2159.5|2159.2|2160.4|2160.1|2161.3|2161|2159.5|2159.2|132
1639569900000|2021-12-15 12:05:00|2160.3|2160|2160.8|2160.5|2161.1|2160.8|2160|2159.7|104
1639570200000|2021-12-15 12:10:00|2160.7|2160.4|2161.5|2161.2|2161.7|2161.4|2160.3|2160|298
1639570500000|2021-12-15 12:15:00|2161.6|2161.3|2163.2|2162.9|2163.8|2163.5|2161.4|2161.1|215
1639570800000|2021-12-15 12:20:00|2163.3|2163|2161.5|2161.2|2163.5|2163.2|2161.2|2160.9|139
1639571100000|2021-12-15 12:25:00|2161.6|2161.3|2163.6|2163.3|2163.7|2163.4|2161.2|2160.9|118
1639571400000|2021-12-15 12:30:00|2163.5|2163.2|2163.4|2163.1|2164.1|2163.8|2163.2|2162.9|128
1639571700000|2021-12-15 12:35:00|2163.5|2163.2|2162.6|2162.3|2163.5|2163.2|2162.5|2162.2|109
1639572000000|2021-12-15 12:40:00|2162.7|2162.4|2163|2162.7|2163.4|2163.1|2162.6|2162.3|108
1639572300000|2021-12-15 12:45:00|2162.9|2162.6|2162.9|2162.6|2164.2|2163.9|2162.2|2161.9|173
1639572600000|2021-12-15 12:50:00|2163|2162.7|2161.2|2160.9|2163|2162.7|2161|2160.7|146
1639572900000|2021-12-15 12:55:00|2161.3|2161|2161.3|2161|2161.8|2161.5|2160.5|2160.2|88
1639573200000|2021-12-15 13:00:00|2161.4|2161.1|2161.1|2160.8|2163|2162.7|2160.9|2160.6|149
1639573500000|2021-12-15 13:05:00|2161|2160.7|2160.1|2159.8|2161.7|2161.4|2158.5|2158.2|324
1639573800000|2021-12-15 13:10:00|2160.2|2159.9|2162.9|2162.6|2163.1|2162.8|2160.2|2159.9|299
1639574100000|2021-12-15 13:15:00|2163|2162.7|2163.6|2163.3|2163.6|2163.3|2162.1|2161.8|212
1639574400000|2021-12-15 13:20:00|2163.4|2163.1|2163.2|2162.9|2165.7|2165.4|2163|2162.7|534
1639574700000|2021-12-15 13:25:00|2163.5|2163.2|2163|2162.7|2164|2163.7|2162.5|2162.2|200
1639575000000|2021-12-15 13:30:00|2162.8|2162.5|2162.6|2162.3|2165.2|2164.9|2161.5|2161.2|766
1639575300000|2021-12-15 13:35:00|2162.3|2162|2162.9|2162.6|2163.5|2163.2|2160.5|2160.2|329
1639575600000|2021-12-15 13:40:00|2162.8|2162.5|2161.3|2161|2162.9|2162.6|2160.8|2160.5|240
1639575900000|2021-12-15 13:45:00|2161.2|2160.9|2162.9|2162.6|2163.5|2163.2|2161.2|2160.9|294
1639576200000|2021-12-15 13:50:00|2163.1|2162.8|2162.5|2162.2|2163.6|2163.3|2161.8|2161.5|191
1639576500000|2021-12-15 13:55:00|2162.6|2162.3|2162.8|2162.5|2163.3|2163|2161.4|2161.1|804
1639576800000|2021-12-15 14:00:00|2162.4|2162.1|2163.4|2163.1|2163.6|2163.3|2161.2|2160.9|830
1639577100000|2021-12-15 14:05:00|2163.5|2163.2|2163.9|2163.6|2164.1|2163.8|2162.7|2162.4|319
1639577400000|2021-12-15 14:10:00|2163.8|2163.5|2163.1|2162.8|2164.4|2164.1|2162.6|2162.3|276
1639577700000|2021-12-15 14:15:00|2163|2162.7|2164.1|2163.8|2164.3|2164|2162.5|2162.2|342
1639578000000|2021-12-15 14:20:00|2164.2|2163.9|2162.8|2162.5|2164.7|2164.4|2162.8|2162.5|368
1639578300000|2021-12-15 14:25:00|2162.9|2162.6|2162|2161.7|2164.1|2163.8|2161.9|2161.6|776
1639578600000|2021-12-15 14:30:00|2161.8|2161.5|2154.8|2154.5|2163.6|2163.3|2154|2153.7|8799
1639578900000|2021-12-15 14:35:00|2154.9|2154.6|2152|2151.7|2159.8|2159.5|2151.7|2151.4|4923
1639579200000|2021-12-15 14:40:00|2152.3|2152|2145.3|2145|2152.3|2152|2144.6|2144.3|4929
1639579500000|2021-12-15 14:45:00|2145.5|2145.2|2144.2|2143.9|2146.6|2146.3|2141.9|2141.6|4257
1639579800000|2021-12-15 14:50:00|2144.3|2144|2144.5|2144.2|2145.2|2144.9|2140.6|2140.3|4059
1639580100000|2021-12-15 14:55:00|2144.4|2144.1|2142.3|2142|2146.8|2146.5|2141.1|2140.8|3627
1639580400000|2021-12-15 15:00:00|2142.2|2141.9|2142.2|2141.9|2146.5|2146.2|2138.6|2138.3|3758
1639580700000|2021-12-15 15:05:00|2142|2141.7|2140|2139.7|2144.6|2144.3|2139.2|2138.9|3136
1639581000000|2021-12-15 15:10:00|2140.4|2140.1|2139.6|2139.3|2142.8|2142.5|2137.9|2137.6|2660
1639581300000|2021-12-15 15:15:00|2139.5|2139.2|2136.7|2136.4|2141|2140.7|2136.6|2136.3|2817
1639581600000|2021-12-15 15:20:00|2137.3|2137|2140.8|2140.5|2143.2|2142.9|2136.8|2136.5|3551
1639581900000|2021-12-15 15:25:00|2140.6|2140.3|2141.9|2141.6|2142.4|2142.1|2139.2|2138.9|2848
1639582200000|2021-12-15 15:30:00|2141.8|2141.5|2143.4|2143.1|2144.6|2144.3|2140.5|2140.2|3186
1639582500000|2021-12-15 15:35:00|2143|2142.7|2144.2|2143.9|2144.4|2144.1|2141.6|2141.3|2168
1639582800000|2021-12-15 15:40:00|2144.1|2143.8|2140.9|2140.6|2145.7|2145.4|2140.9|2140.6|2585
1639583100000|2021-12-15 15:45:00|2141|2140.7|2135.6|2135.3|2141|2140.7|2135.4|2135.1|3691
1639583400000|2021-12-15 15:50:00|2135.7|2135.4|2135.7|2135.4|2137.5|2137.2|2135.1|2134.8|2440
1639583700000|2021-12-15 15:55:00|2135.8|2135.5|2137|2136.7|2137.7|2137.4|2133.8|2133.5|2067
1639584000000|2021-12-15 16:00:00|2136.9|2136.6|2139|2138.7|2139.7|2139.4|2135.2|2134.9|2183
1639584300000|2021-12-15 16:05:00|2138.9|2138.6|2137.9|2137.6|2140.3|2140|2137.7|2137.4|2366
1639584600000|2021-12-15 16:10:00|2137.8|2137.5|2139|2138.7|2139|2138.7|2136.3|2136|2519
1639584900000|2021-12-15 16:15:00|2139.1|2138.8|2136.9|2136.6|2139.6|2139.3|2136.4|2136.1|1849
1639585200000|2021-12-15 16:20:00|2136.7|2136.4|2138.9|2138.6|2140.3|2140|2136|2135.7|2807
1639585500000|2021-12-15 16:25:00|2139|2138.7|2138.2|2137.9|2140.4|2140.1|2138|2137.7|1498
1639585800000|2021-12-15 16:30:00|2138|2137.7|2135.7|2135.4|2138.4|2138.1|2135|2134.7|2772
1639586100000|2021-12-15 16:35:00|2135.9|2135.6|2134.9|2134.6|2135.9|2135.6|2133.4|2133.1|2115
1639586400000|2021-12-15 16:40:00|2134.7|2134.4|2136.6|2136.3|2137|2136.7|2132|2131.7|2769
1639586700000|2021-12-15 16:45:00|2136.5|2136.2|2141|2140.7|2141.2|2140.9|2135.5|2135.2|3304
1639587000000|2021-12-15 16:50:00|2140.7|2140.4|2143.6|2143.3|2144|2143.7|2139.2|2138.9|3992
1639587300000|2021-12-15 16:55:00|2143.7|2143.4|2142.4|2142.1|2143.8|2143.5|2140.4|2140.1|3353
1639587600000|2021-12-15 17:00:00|2142.1|2141.8|2144.2|2143.9|2145.4|2145.1|2141.7|2141.4|2122
1639587900000|2021-12-15 17:05:00|2144.4|2144.1|2142.7|2142.4|2145.4|2145.1|2142.6|2142.3|2185
1639588200000|2021-12-15 17:10:00|2142.8|2142.5|2140.7|2140.4|2143.4|2143.1|2140.1|2139.8|2245
1639588500000|2021-12-15 17:15:00|2140.8|2140.5|2137.2|2136.9|2141.2|2140.9|2137|2136.7|2594
1639588800000|2021-12-15 17:20:00|2137.1|2136.8|2137.7|2137.4|2138|2137.7|2135.5|2135.2|2363
1639589100000|2021-12-15 17:25:00|2137.8|2137.5|2144.6|2144.3|2145.2|2144.9|2137|2136.7|2288
1639589400000|2021-12-15 17:30:00|2144.5|2144.2|2146.2|2145.9|2146.9|2146.6|2142.8|2142.5|2204
1639589700000|2021-12-15 17:35:00|2146.3|2146|2144.3|2144|2147|2146.7|2144.1|2143.8|1695
1639590000000|2021-12-15 17:40:00|2144.4|2144.1|2142.6|2142.3|2144.4|2144.1|2142|2141.7|1286
1639590300000|2021-12-15 17:45:00|2142.7|2142.4|2142.6|2142.3|2144|2143.7|2141.4|2141.1|1286
1639590600000|2021-12-15 17:50:00|2142.5|2142.2|2145.2|2144.9|2145.3|2145|2142|2141.7|1219
1639590900000|2021-12-15 17:55:00|2145.1|2144.8|2145.4|2145.1|2146.3|2146|2143.5|2143.2|1740
1639591200000|2021-12-15 18:00:00|2145.3|2145|2141.5|2141.2|2145.6|2145.3|2141.4|2141.1|978
1639591500000|2021-12-15 18:05:00|2141.6|2141.3|2144.3|2144|2144.8|2144.5|2141.6|2141.3|1451
1639591800000|2021-12-15 18:10:00|2144.2|2143.9|2142.4|2142.1|2145.4|2145.1|2142.4|2142.1|908
1639592100000|2021-12-15 18:15:00|2142.6|2142.3|2143.6|2143.3|2144.2|2143.9|2141.1|2140.8|1381
1639592400000|2021-12-15 18:20:00|2143.3|2143|2140.7|2140.4|2143.3|2143|2139.9|2139.6|1140
1639592700000|2021-12-15 18:25:00|2140.8|2140.5|2142|2141.7|2142.3|2142|2140|2139.7|959
1639593000000|2021-12-15 18:30:00|2141.9|2141.6|2145.4|2145.1|2145.9|2145.6|2141.3|2141|1109
1639593300000|2021-12-15 18:35:00|2145.6|2145.3|2144.6|2144.3|2145.9|2145.6|2143.6|2143.3|1245
1639593600000|2021-12-15 18:40:00|2144.7|2144.4|2147.6|2147.3|2147.6|2147.3|2144|2143.7|2048
1639593900000|2021-12-15 18:45:00|2147.5|2147.2|2146.8|2146.5|2147.9|2147.6|2145.7|2145.4|968
1639594200000|2021-12-15 18:50:00|2147.1|2146.8|2147.6|2147.3|2148.6|2148.3|2145.1|2144.8|1573
1639594500000|2021-12-15 18:55:00|2147.7|2147.4|2149|2148.7|2149|2148.7|2146.5|2146.2|1034
1639594800000|2021-12-15 19:00:00|2148.3|2148|2161.5|2161.2|2161.5|2161.2|2136.4|2136.1|11774
1639595100000|2021-12-15 19:05:00|2161.9|2161.6|2165.8|2165.5|2171.2|2170.9|2158.2|2157.9|10497
1639595400000|2021-12-15 19:10:00|2165.6|2165.3|2174.8|2174.5|2176|2175.7|2162.3|2162|6728
1639595700000|2021-12-15 19:15:00|2174.9|2174.6|2170.6|2170.3|2174.9|2174.6|2169.1|2168.8|4911
1639596000000|2021-12-15 19:20:00|2170.7|2170.4|2160.5|2160.2|2171.1|2170.8|2160|2159.7|5021
1639596300000|2021-12-15 19:25:00|2161.2|2160.9|2158.4|2158.1|2161.3|2161|2154|2153.7|5002
1639596600000|2021-12-15 19:30:00|2158.9|2158.6|2158.4|2158.1|2164.5|2164.2|2157.3|2157|3589
1639596900000|2021-12-15 19:35:00|2158.3|2158|2162|2161.7|2165|2164.7|2156.6|2156.3|4708
1639597200000|2021-12-15 19:40:00|2161.8|2161.5|2158.2|2157.9|2165.7|2165.4|2156.4|2156.1|4346
1639597500000|2021-12-15 19:45:00|2158.1|2157.8|2158.3|2158|2163.7|2163.4|2156.8|2156.5|3260
1639597800000|2021-12-15 19:50:00|2158.2|2157.9|2164.4|2164.1|2167.1|2166.8|2155.2|2154.9|4844
1639598100000|2021-12-15 19:55:00|2163.8|2163.5|2160|2159.7|2165.7|2165.4|2157.2|2156.9|3760
1639598400000|2021-12-15 20:00:00|2159.7|2159.4|2167.7|2167.4|2168.1|2167.8|2159.3|2159|3890
1639598700000|2021-12-15 20:05:00|2167.8|2167.5|2178.8|2178.5|2178.9|2178.6|2166.8|2166.5|6571
1639599000000|2021-12-15 20:10:00|2178.5|2178.2|2183.7|2183.4|2183.7|2183.4|2176.7|2176.4|4959
1639599300000|2021-12-15 20:15:00|2183.3|2183|2189.9|2189.6|2191.1|2190.8|2182.6|2182.3|5879
1639599600000|2021-12-15 20:20:00|2190|2189.7|2193.4|2193.1|2196.8|2196.5|2189|2188.7|5457
1639599900000|2021-12-15 20:25:00|2193.5|2193.2|2195.1|2194.8|2195.7|2195.4|2189.7|2189.4|5183
1639600200000|2021-12-15 20:30:00|2195.5|2195.2|2196.5|2196.2|2197.7|2197.4|2191.8|2191.5|5730
1639600500000|2021-12-15 20:35:00|2196.9|2196.6|2198.6|2198.3|2199.4|2199.1|2196.6|2196.3|4366
1639600800000|2021-12-15 20:40:00|2198.5|2198.2|2190.8|2190.5|2199.7|2199.4|2189.9|2189.6|5476
1639601100000|2021-12-15 20:45:00|2191|2190.7|2184.6|2184.3|2192.8|2192.5|2184.1|2183.8|5631
1639601400000|2021-12-15 20:50:00|2185.1|2184.8|2191.9|2191.6|2193.7|2193.4|2184.9|2184.6|7226
1639601700000|2021-12-15 20:55:00|2192.1|2191.8|2196|2195.7|2196.6|2196.3|2191.6|2191.3|17657
1639602000000|2021-12-15 21:00:00|2195.8|2195.5|2197.5|2197.2|2197.6|2197.3|2194.3|2194|6167
1639602300000|2021-12-15 21:05:00|2197.4|2197.1|2196.9|2196.6|2198.3|2198|2195.8|2195.5|2211
1639602600000|2021-12-15 21:10:00|2196.8|2196.5|2198.1|2197.8|2199.1|2198.8|2196.2|2195.9|1619
1639602900000|2021-12-15 21:15:00|2198|2197.7|2197.2|2196.9|2198.8|2198.5|2197.2|2196.9|535
1639603200000|2021-12-15 21:20:00|2197.1|2196.8|2197.9|2197.6|2198.1|2197.8|2196.8|2196.5|637
1639603500000|2021-12-15 21:25:00|2198|2197.7|2198.5|2198.2|2198.5|2198.2|2197.8|2197.5|546
1639603800000|2021-12-15 21:30:00|2198.4|2198.1|2197.9|2197.6|2198.4|2198.1|2197|2196.7|307
1639604100000|2021-12-15 21:35:00|2198|2197.7|2198.3|2198|2198.7|2198.4|2197.5|2197.2|581
1639604400000|2021-12-15 21:40:00|2198.1|2197.8|2198.1|2197.8|2198.8|2198.5|2197.8|2197.5|504
1639604700000|2021-12-15 21:45:00|2198.2|2197.9|2198.4|2198.1|2198.8|2198.5|2198|2197.7|425
1639605000000|2021-12-15 21:50:00|2198.5|2198.2|2197.5|2197.2|2198.5|2198.2|2197.1|2196.8|586
1639605300000|2021-12-15 21:55:00|2197.4|2197.1|2198.1|2197.3|2198.1|2197.6|2197.1|2196.8|431
1639605600000|2021-12-15 22:00:00|2198.2|2197.4|2198.4|2197.6|2198.5|2197.7|2198.1|2197.3|0
1639605900000|2021-12-15 22:05:00|2198.5|2197.7|2198.3|2197.5|2198.5|2197.7|2198.2|2197.4|0
1639606200000|2021-12-15 22:10:00|2198.4|2197.6|2198.5|2197.7|2198.5|2197.7|2198.3|2197.5|0
1639606500000|2021-12-15 22:15:00|2198.4|2197.6|2198.6|2197.8|2198.6|2197.8|2198.4|2197.6|0
1639606800000|2021-12-15 22:20:00|2198.7|2197.9|2198.9|2198.1|2198.9|2198.1|2198.6|2197.8|0
1639607100000|2021-12-15 22:25:00|2198.7|2197.9|2198.6|2197.8|2198.8|2198|2198.5|2197.7|0
1639607400000|2021-12-15 22:30:00|2198.5|2197.7|2198.7|2197.9|2198.7|2197.9|2198.5|2197.7|0
1639607700000|2021-12-15 22:35:00|2198.9|2198.1|2198.9|2198.1|2198.9|2198.1|2198.9|2198.1|0
1639608000000|2021-12-15 22:40:00|2198.8|2198|2198.9|2198.1|2198.9|2198.1|2198.8|2198|0
1639608300000|2021-12-15 22:45:00|2198.8|2198|2198.9|2198.1|2199|2198.2|2198.8|2198|0
1639608600000|2021-12-15 22:50:00|2198.8|2198|2198.8|2198|2198.9|2198.1|2198.7|2197.9|0
1639608900000|2021-12-15 22:55:00|2198.7|2197.9|2198.6|2197.8|2198.7|2197.9|2198.6|2197.8|0
1639609200000|2021-12-15 23:00:00|2198.5|2197.7|2201|2200.7|2201.6|2201.3|2196.7|2196.4|627
1639609500000|2021-12-15 23:05:00|2201.1|2200.8|2202.1|2201.8|2203.6|2203.3|2200.8|2200.5|982
1639609800000|2021-12-15 23:10:00|2202.2|2201.9|2204.3|2204|2204.6|2204.3|2201.7|2201.4|346
1639610100000|2021-12-15 23:15:00|2204.2|2203.9|2204.8|2204.5|2204.9|2204.6|2203.2|2202.9|316
1639610400000|2021-12-15 23:20:00|2204.9|2204.6|2206.1|2205.8|2206.7|2206.4|2204.7|2204.4|389
1639610700000|2021-12-15 23:25:00|2206.2|2205.9|2205.4|2205.1|2206.8|2206.5|2205|2204.7|236
1639611000000|2021-12-15 23:30:00|2205.6|2205.3|2205.2|2204.9|2206.5|2206.2|2204.8|2204.5|174
1639611300000|2021-12-15 23:35:00|2202.5|2202.2|2202.4|2202.1|2203.3|2203|2202|2201.7|327
1639611600000|2021-12-15 23:40:00|2202.5|2202.2|2203.7|2203.4|2204|2203.7|2202.4|2202.1|71
1639611900000|2021-12-15 23:45:00|2203.2|2202.9|2205|2204.7|2205.2|2204.9|2203.2|2202.9|119
1639612200000|2021-12-15 23:50:00|2205.1|2204.8|2203.8|2203.5|2205.3|2205|2203.2|2202.9|89
1639612500000|2021-12-15 23:55:00|2203.6|2203.3|2203.8|2203.5|2203.9|2203.6|2203.1|2202.8|38
1639612800000|2021-12-16 00:00:00|2203.7|2203.4|2201.5|2201.2|2203.7|2203.4|2201.4|2201.1|160
1639613100000|2021-12-16 00:05:00|2201.6|2201.3|2201|2200.7|2202.4|2202.1|2200.5|2200.2|153
1639613400000|2021-12-16 00:10:00|2201.1|2200.8|2200.9|2200.6|2202|2201.7|2200.1|2199.8|175
1639613700000|2021-12-16 00:15:00|2200.8|2200.5|2200.7|2200.4|2202|2201.7|2200.1|2199.8|156
1639614000000|2021-12-16 00:20:00|2200.6|2200.3|2201.1|2200.8|2201.2|2200.9|2200.2|2199.9|110
1639614300000|2021-12-16 00:25:00|2201.3|2201|2200.4|2200.1|2201.5|2201.2|2200|2199.7|48
1639614600000|2021-12-16 00:30:00|2200.7|2200.4|2202.2|2201.9|2202.7|2202.4|2200.7|2200.4|129
1639614900000|2021-12-16 00:35:00|2202.4|2202.1|2202.9|2202.6|2203|2202.7|2201.9|2201.6|43
1639615200000|2021-12-16 00:40:00|2202.8|2202.5|2204.2|2203.9|2204.5|2204.2|2202.8|2202.5|78
1639615500000|2021-12-16 00:45:00|2204.3|2204|2204|2203.7|2204.6|2204.3|2203.7|2203.4|24
1639615800000|2021-12-16 00:50:00|2203.9|2203.6|2202.7|2202.4|2204.5|2204.2|2202.6|2202.3|103
1639616100000|2021-12-16 00:55:00|2202.8|2202.5|2201.9|2201.6|2203|2202.7|2201.9|2201.6|46
1639616400000|2021-12-16 01:00:00|2201.8|2201.5|2203.2|2202.9|2203.6|2203.3|2201.4|2201.1|79
1639616700000|2021-12-16 01:05:00|2203.1|2202.8|2201.5|2201.2|2203.1|2202.8|2201.4|2201.1|57
1639617000000|2021-12-16 01:10:00|2201.6|2201.3|2202.8|2202.5|2202.8|2202.5|2201.5|2201.2|36
1639617300000|2021-12-16 01:15:00|2202.7|2202.4|2201.5|2201.2|2203.1|2202.8|2201.3|2201|44
1639617600000|2021-12-16 01:20:00|2201.4|2201.1|2202.9|2202.6|2203.4|2203.1|2201.2|2200.9|39
1639617900000|2021-12-16 01:25:00|2203.1|2202.8|2202.4|2202.1|2203.1|2202.8|2202.1|2201.8|29
1639618200000|2021-12-16 01:30:00|2202.5|2202.2|2203.9|2203.6|2204.2|2203.9|2202.3|2202|45
1639618500000|2021-12-16 01:35:00|2204|2203.7|2202.6|2202.3|2204.7|2204.4|2202.5|2202.2|112
1639618800000|2021-12-16 01:40:00|2202.7|2202.4|2202.1|2201.8|2203.2|2202.9|2201.6|2201.3|35
1639619100000|2021-12-16 01:45:00|2201.7|2201.4|2199.2|2198.9|2202.1|2201.8|2199.1|2198.8|110
1639619400000|2021-12-16 01:50:00|2199.1|2198.8|2197.9|2197.6|2199.6|2199.3|2197|2196.7|181
1639619700000|2021-12-16 01:55:00|2198|2197.7|2198|2197.7|2199.1|2198.8|2197|2196.7|122
1639620000000|2021-12-16 02:00:00|2198.1|2197.8|2199.7|2199.4|2200|2199.7|2198|2197.7|80
1639620300000|2021-12-16 02:05:00|2199.8|2199.5|2199.2|2198.9|2200|2199.7|2198.6|2198.3|49
1639620600000|2021-12-16 02:10:00|2199.3|2199|2200.1|2199.8|2200.2|2199.9|2198.9|2198.6|46
1639620900000|2021-12-16 02:15:00|2200.2|2199.9|2202.3|2202|2202.7|2202.4|2200.1|2199.8|69
1639621200000|2021-12-16 02:20:00|2202.4|2202.1|2202.8|2202.5|2203|2202.7|2202.4|2202.1|53
1639621500000|2021-12-16 02:25:00|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.2|2201.9|31
1639621800000|2021-12-16 02:30:00|2202.7|2202.4|2201.7|2201.4|2202.7|2202.4|2201.7|2201.4|67
1639622100000|2021-12-16 02:35:00|2201.6|2201.3|2201.4|2201.1|2201.9|2201.6|2201.2|2200.9|52
1639622400000|2021-12-16 02:40:00|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2200.4|2200.1|52
1639622700000|2021-12-16 02:45:00|2201.8|2201.5|2200.9|2200.6|2202.4|2202.1|2200.9|2200.6|33
1639623000000|2021-12-16 02:50:00|2200.8|2200.5|2201.6|2201.3|2201.9|2201.6|2200.5|2200.2|25
1639623300000|2021-12-16 02:55:00|2201.5|2201.2|2202.3|2202|2203.1|2202.8|2201.3|2201|44
1639623600000|2021-12-16 03:00:00|2202.2|2201.9|2202.5|2202.2|2202.7|2202.4|2201.9|2201.6|8
1639623900000|2021-12-16 03:05:00|2202.4|2202.1|2203.8|2203.5|2203.8|2203.5|2202.2|2201.9|134
1639624200000|2021-12-16 03:10:00|2203.9|2203.6|2201.8|2201.5|2204|2203.7|2201.8|2201.5|92
1639624500000|2021-12-16 03:15:00|2201.9|2201.6|2202.5|2202.2|2202.6|2202.3|2201.9|2201.6|15
1639624800000|2021-12-16 03:20:00|2202.2|2201.9|2202.3|2202|2203.2|2202.9|2202.2|2201.9|16
1639625100000|2021-12-16 03:25:00|2202.4|2202.1|2201.7|2201.4|2202.4|2202.1|2201.2|2200.9|29
1639625400000|2021-12-16 03:30:00|2201.8|2201.5|2202.7|2202.4|2202.9|2202.6|2201.3|2201|33
1639625700000|2021-12-16 03:35:00|2203.1|2202.8|2203.7|2203.4|2204.3|2204|2202.9|2202.6|48
1639626000000|2021-12-16 03:40:00|2203.6|2203.3|2203.3|2203|2203.7|2203.4|2203.1|2202.8|26
1639626300000|2021-12-16 03:45:00|2203.2|2202.9|2203.6|2203.3|2203.9|2203.6|2203.1|2202.8|8
1639626600000|2021-12-16 03:50:00|2203.5|2203.2|2203.4|2203.1|2203.9|2203.6|2203.4|2203.1|30
1639626900000|2021-12-16 03:55:00|2203.5|2203.2|2203.3|2203|2203.9|2203.6|2203.1|2202.8|15
1639627200000|2021-12-16 04:00:00|2203.7|2203.4|2204.4|2204.1|2205|2204.7|2203.4|2203.1|89
1639627500000|2021-12-16 04:05:00|2204.3|2204|2204.8|2204.5|2205.3|2205|2204.3|2204|51
1639627800000|2021-12-16 04:10:00|2204.9|2204.6|2205|2204.7|2205.1|2204.8|2204.5|2204.2|17
1639628100000|2021-12-16 04:15:00|2204.9|2204.6|2204.5|2204.2|2205.3|2205|2204.5|2204.2|10
1639628400000|2021-12-16 04:20:00|2204.4|2204.1|2204.4|2204.1|2204.5|2204.2|2203.8|2203.5|32
1639628700000|2021-12-16 04:25:00|2204.2|2203.9|2205.4|2205.1|2205.7|2205.4|2204.1|2203.8|53
1639629000000|2021-12-16 04:30:00|2205.5|2205.2|2205.5|2205.2|2205.6|2205.3|2204.9|2204.6|19
1639629300000|2021-12-16 04:35:00|2205.6|2205.3|2205.3|2205|2205.7|2205.4|2205.3|2205|11
1639629600000|2021-12-16 04:40:00|2205.2|2204.9|2205.4|2205.1|2205.9|2205.6|2205.2|2204.9|29
1639629900000|2021-12-16 04:45:00|2205.5|2205.2|2205.4|2205.1|2205.6|2205.3|2205|2204.7|4
1639630200000|2021-12-16 04:50:00|2205.5|2205.2|2205.8|2205.5|2206.1|2205.8|2205.2|2204.9|14
1639630500000|2021-12-16 04:55:00|2205.7|2205.4|2207|2206.7|2207.2|2206.9|2205.6|2205.3|127
1639630800000|2021-12-16 05:00:00|2207.2|2206.9|2206.7|2206.4|2207.3|2207|2206.3|2206|38
1639631100000|2021-12-16 05:05:00|2206.6|2206.3|2205.5|2205.2|2206.8|2206.5|2205.5|2205.2|8
1639631400000|2021-12-16 05:10:00|2205.4|2205.1|2206.3|2206|2206.6|2206.3|2205.2|2204.9|32
1639631700000|2021-12-16 05:15:00|2206.4|2206.1|2206.5|2206.2|2206.6|2206.3|2206|2205.7|35
1639632000000|2021-12-16 05:20:00|2206.4|2206.1|2206.1|2205.8|2207.1|2206.8|2206|2205.7|24
1639632300000|2021-12-16 05:25:00|2206.2|2205.9|2206.7|2206.4|2207.1|2206.8|2206.2|2205.9|24
1639632600000|2021-12-16 05:30:00|2206.8|2206.5|2207.8|2207.5|2209.1|2208.8|2206.8|2206.5|137
1639632900000|2021-12-16 05:35:00|2207.9|2207.6|2208.4|2208.1|2209.2|2208.9|2207.9|2207.6|54
1639633200000|2021-12-16 05:40:00|2208.3|2208|2207.5|2207.2|2208.4|2208.1|2207.4|2207.1|14
1639633500000|2021-12-16 05:45:00|2207.4|2207.1|2208.1|2207.8|2209|2208.7|2207.4|2207.1|51
1639633800000|2021-12-16 05:50:00|2208.2|2207.9|2208.3|2208|2208.5|2208.2|2208|2207.7|21
1639634100000|2021-12-16 05:55:00|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2207.5|2207.2|17
1639634400000|2021-12-16 06:00:00|2208|2207.7|2208.5|2208.2|2208.7|2208.4|2207.5|2207.2|26
1639634700000|2021-12-16 06:05:00|2208.4|2208.1|2210.2|2209.9|2210.8|2210.5|2208.4|2208.1|112
1639635000000|2021-12-16 06:10:00|2210.1|2209.8|2210.2|2209.9|2210.5|2210.2|2209.2|2208.9|223
1639635300000|2021-12-16 06:15:00|2210.3|2210|2210.6|2210.3|2210.7|2210.4|2209.8|2209.5|44
1639635600000|2021-12-16 06:20:00|2210.7|2210.4|2210.5|2210.2|2210.8|2210.5|2210.3|2210|136
1639635900000|2021-12-16 06:25:00|2210.6|2210.3|2211.1|2210.8|2212.6|2212.3|2210.5|2210.2|99
1639636200000|2021-12-16 06:30:00|2211.2|2210.9|2209.4|2209.1|2211.2|2210.9|2209.1|2208.8|73
1639636500000|2021-12-16 06:35:00|2209.3|2209|2210|2209.7|2210.5|2210.2|2209.1|2208.8|30
1639636800000|2021-12-16 06:40:00|2210.1|2209.8|2211.6|2211.3|2212.4|2212.1|2210.1|2209.8|187
1639637100000|2021-12-16 06:45:00|2211.5|2211.2|2209.8|2209.5|2211.8|2211.5|2209.8|2209.5|37
1639637400000|2021-12-16 06:50:00|2209.9|2209.6|2211|2210.7|2211.4|2211.1|2209.7|2209.4|38
1639637700000|2021-12-16 06:55:00|2210.9|2210.6|2211.1|2210.8|2211.2|2210.9|2210.4|2210.1|22
1639638000000|2021-12-16 07:00:00|2211.4|2211.1|2215.1|2214.8|2215.6|2215.3|2210.2|2209.9|352
1639638300000|2021-12-16 07:05:00|2215.2|2214.9|2217.4|2217.1|2217.4|2217.1|2215.2|2214.9|204
1639638600000|2021-12-16 07:10:00|2217.3|2217|2217.4|2217.1|2218.7|2218.4|2216.1|2215.8|147
1639638900000|2021-12-16 07:15:00|2217.7|2217.4|2217.9|2217.6|2219.2|2218.9|2217.3|2217|147
1639639200000|2021-12-16 07:20:00|2218.1|2217.8|2217.8|2217.5|2219.5|2219.2|2217.8|2217.5|134
1639639500000|2021-12-16 07:25:00|2217.9|2217.6|2218.2|2217.9|2218.5|2218.2|2217|2216.7|68
1639639800000|2021-12-16 07:30:00|2218|2217.7|2218.2|2217.9|2219.3|2219|2217.7|2217.4|68
1639640100000|2021-12-16 07:35:00|2218.1|2217.8|2218.6|2218.3|2219|2218.7|2217.2|2216.9|59
1639640400000|2021-12-16 07:40:00|2218.7|2218.4|2219.7|2219.4|2220|2219.7|2218.4|2218.1|203
1639640700000|2021-12-16 07:45:00|2219.4|2219.1|2217.6|2217.3|2219.4|2219.1|2217.4|2217.1|44
1639641000000|2021-12-16 07:50:00|2217.7|2217.4|2214.6|2214.3|2217.7|2217.4|2214.5|2214.2|131
1639641300000|2021-12-16 07:55:00|2214.7|2214.4|2214.7|2214.4|2215|2214.7|2213.5|2213.2|151
1639641600000|2021-12-16 08:00:00|2214.5|2214.2|2210.2|2209.9|2215.8|2215.5|2209.5|2209.2|321
1639641900000|2021-12-16 08:05:00|2210|2209.7|2212.2|2211.9|2213.1|2212.8|2209.7|2209.4|216
1639642200000|2021-12-16 08:10:00|2212.1|2211.8|2210.5|2210.2|2212.6|2212.3|2209.5|2209.2|179
1639642500000|2021-12-16 08:15:00|2210.6|2210.3|2210.4|2210.1|2212.2|2211.9|2209.5|2209.2|168
1639642800000|2021-12-16 08:20:00|2210.3|2210|2212.7|2212.4|2213.8|2213.5|2210.3|2210|203
1639643100000|2021-12-16 08:25:00|2212.6|2212.3|2211.3|2211|2212.9|2212.6|2211.1|2210.8|86
1639643400000|2021-12-16 08:30:00|2211.1|2210.8|2213.1|2212.8|2213.2|2212.9|2210.8|2210.5|222
1639643700000|2021-12-16 08:35:00|2213|2212.7|2216.9|2216.6|2217.4|2217.1|2212.9|2212.6|196
1639644000000|2021-12-16 08:40:00|2216.7|2216.4|2216.8|2216.5|2217.5|2217.2|2215.9|2215.6|89
1639644300000|2021-12-16 08:45:00|2216.7|2216.4|2217.3|2217|2217.7|2217.4|2216|2215.7|100
1639644600000|2021-12-16 08:50:00|2217.2|2216.9|2217.2|2216.9|2218.2|2217.9|2216|2215.7|141
1639644900000|2021-12-16 08:55:00|2217.1|2216.8|2217.1|2216.8|2218.1|2217.8|2216|2215.7|131
1639645200000|2021-12-16 09:00:00|2216.7|2216.4|2214.6|2214.3|2217.1|2216.8|2214.2|2213.9|286
1639645500000|2021-12-16 09:05:00|2214.4|2214.1|2213.3|2213|2215.6|2215.3|2213.2|2212.9|261
1639645800000|2021-12-16 09:10:00|2213.2|2212.9|2215.2|2214.9|2215.7|2215.4|2212.7|2212.4|108
1639646100000|2021-12-16 09:15:00|2215.1|2214.8|2214|2213.7|2215.4|2215.1|2213.8|2213.5|97
1639646400000|2021-12-16 09:20:00|2213.9|2213.6|2212.9|2212.6|2214.2|2213.9|2212.8|2212.5|171
1639646700000|2021-12-16 09:25:00|2213.4|2213.1|2212.9|2212.6|2213.6|2213.3|2212.5|2212.2|56
1639647000000|2021-12-16 09:30:00|2213|2212.7|2214.6|2214.3|2214.9|2214.6|2212.7|2212.4|123
1639647300000|2021-12-16 09:35:00|2214.7|2214.4|2212.5|2212.2|2214.7|2214.4|2212.4|2212.1|71
1639647600000|2021-12-16 09:40:00|2212.6|2212.3|2213.6|2213.3|2213.9|2213.6|2212.4|2212.1|100
1639647900000|2021-12-16 09:45:00|2213.8|2213.5|2213.6|2213.3|2214.7|2214.4|2213.5|2213.2|109
1639648200000|2021-12-16 09:50:00|2213.3|2213|2213.4|2213.1|2214.3|2214|2213|2212.7|76
1639648500000|2021-12-16 09:55:00|2213.3|2213|2214|2213.7|2214.3|2214|2213.2|2212.9|66
1639648800000|2021-12-16 10:00:00|2213.9|2213.6|2213.7|2213.4|2214|2213.7|2212|2211.7|358
1639649100000|2021-12-16 10:05:00|2213.6|2213.3|2212.8|2212.5|2213.6|2213.3|2212.3|2212|186
1639649400000|2021-12-16 10:10:00|2212.7|2212.4|2213.5|2213.2|2214.4|2214.1|2212.3|2212|208
1639649700000|2021-12-16 10:15:00|2213.6|2213.3|2213.7|2213.4|2213.9|2213.6|2212.9|2212.6|70
1639650000000|2021-12-16 10:20:00|2213.5|2213.2|2214.1|2213.8|2214.4|2214.1|2212.9|2212.6|158
1639650300000|2021-12-16 10:25:00|2214.2|2213.9|2212.5|2212.2|2214.3|2214|2212.4|2212.1|88
1639650600000|2021-12-16 10:30:00|2212.4|2212.1|2213.2|2212.9|2213.7|2213.4|2211.7|2211.4|142
1639650900000|2021-12-16 10:35:00|2213.3|2213|2213.7|2213.4|2214.2|2213.9|2213.1|2212.8|73
1639651200000|2021-12-16 10:40:00|2213.6|2213.3|2214.1|2213.8|2214.3|2214|2212.2|2211.9|228
1639651500000|2021-12-16 10:45:00|2214.2|2213.9|2213.2|2212.9|2214.4|2214.1|2213.2|2212.9|156
1639651800000|2021-12-16 10:50:00|2213.1|2212.8|2215|2214.7|2215|2214.7|2213.1|2212.8|201
1639652100000|2021-12-16 10:55:00|2214.9|2214.6|2217.3|2217|2217.5|2217.2|2214.9|2214.6|235
1639652400000|2021-12-16 11:00:00|2217|2216.7|2217.1|2216.8|2217.9|2217.6|2216.3|2216|161
1639652700000|2021-12-16 11:05:00|2217|2216.7|2216.9|2216.6|2217.8|2217.5|2216.4|2216.1|126
1639653000000|2021-12-16 11:10:00|2216.8|2216.5|2217.7|2217.4|2218.8|2218.5|2216.8|2216.5|277
1639653300000|2021-12-16 11:15:00|2218|2217.7|2218.1|2217.8|2219.1|2218.8|2217.6|2217.3|131
1639653600000|2021-12-16 11:20:00|2218.2|2217.9|2218.9|2218.6|2219.7|2219.4|2217.9|2217.6|133
1639653900000|2021-12-16 11:25:00|2219|2218.7|2221.1|2220.8|2222.1|2221.8|2219|2218.7|518
1639654200000|2021-12-16 11:30:00|2221.2|2220.9|2222.6|2222.3|2222.8|2222.5|2221.2|2220.9|231
1639654500000|2021-12-16 11:35:00|2222.5|2222.2|2221.5|2221.2|2222.6|2222.3|2220.9|2220.6|110
1639654800000|2021-12-16 11:40:00|2221.7|2221.4|2222.3|2222|2222.8|2222.5|2221.5|2221.2|214
1639655100000|2021-12-16 11:45:00|2222.2|2221.9|2224.9|2224.6|2225.2|2224.9|2222|2221.7|424
1639655400000|2021-12-16 11:50:00|2224.3|2224|2222.9|2222.6|2224.8|2224.5|2221.9|2221.6|230
1639655700000|2021-12-16 11:55:00|2223.1|2222.8|2222.8|2222.5|2223.8|2223.5|2222.3|2222|286
1639656000000|2021-12-16 12:00:00|2222.7|2222.4|2221.2|2220.9|2222.8|2222.5|2220.4|2220.1|546
1639656300000|2021-12-16 12:05:00|2221.4|2221.1|2221.2|2220.9|2221.6|2221.3|2220|2219.7|355
1639656600000|2021-12-16 12:10:00|2221|2220.7|2222.3|2222|2223.8|2223.5|2221|2220.7|367
1639656900000|2021-12-16 12:15:00|2222.4|2222.1|2220.7|2220.4|2223|2222.7|2220.5|2220.2|209
1639657200000|2021-12-16 12:20:00|2220.8|2220.5|2222.5|2222.2|2222.7|2222.4|2219.9|2219.6|187
1639657500000|2021-12-16 12:25:00|2222.4|2222.1|2222.1|2221.8|2223.4|2223.1|2221.2|2220.9|578
1639657800000|2021-12-16 12:30:00|2222.3|2222|2223.1|2222.8|2223.6|2223.3|2221.8|2221.5|292
1639658100000|2021-12-16 12:35:00|2223|2222.7|2222.4|2222.1|2223.6|2223.3|2222.2|2221.9|235
1639658400000|2021-12-16 12:40:00|2222.3|2222|2220.9|2220.6|2222.9|2222.6|2220.6|2220.3|277
1639658700000|2021-12-16 12:45:00|2221|2220.7|2221.9|2221.6|2222.2|2221.9|2220.3|2220|206
1639659000000|2021-12-16 12:50:00|2221.8|2221.5|2221.7|2221.4|2222.1|2221.8|2220.5|2220.2|120
1639659300000|2021-12-16 12:55:00|2221.6|2221.3|2222.2|2221.9|2222.2|2221.9|2220.5|2220.2|297
1639659600000|2021-12-16 13:00:00|2222.5|2222.2|2220.9|2220.6|2222.5|2222.2|2220|2219.7|418
1639659900000|2021-12-16 13:05:00|2221|2220.7|2219.4|2219.1|2221|2220.7|2218.7|2218.4|488
1639660200000|2021-12-16 13:10:00|2219.3|2219|2220.3|2220|2222.8|2222.5|2219.3|2219|941
1639660500000|2021-12-16 13:15:00|2220.4|2220.1|2221.3|2221|2222|2221.7|2219.1|2218.8|447
1639660800000|2021-12-16 13:20:00|2221.4|2221.1|2224.3|2224|2224.6|2224.3|2221.2|2220.9|466
1639661100000|2021-12-16 13:25:00|2224.4|2224.1|2225.2|2224.9|2225.4|2225.1|2223.7|2223.4|292
1639661400000|2021-12-16 13:30:00|2225|2224.7|2220.5|2220.2|2225.7|2225.4|2220.2|2219.9|652
1639661700000|2021-12-16 13:35:00|2220.4|2220.1|2218.7|2218.4|2221.8|2221.5|2218.5|2218.2|506
1639662000000|2021-12-16 13:40:00|2219|2218.7|2218.8|2218.5|2220.5|2220.2|2217.4|2217.1|389
1639662300000|2021-12-16 13:45:00|2219|2218.7|2217|2216.7|2219|2218.7|2214.3|2214|879
1639662600000|2021-12-16 13:50:00|2216.8|2216.5|2216.9|2216.6|2219|2218.7|2215.2|2214.9|531
1639662900000|2021-12-16 13:55:00|2217|2216.7|2216.6|2216.3|2217.9|2217.6|2216|2215.7|628
1639663200000|2021-12-16 14:00:00|2216.8|2216.5|2212.8|2212.5|2217.4|2217.1|2211.6|2211.3|2619
1639663500000|2021-12-16 14:05:00|2212.6|2212.3|2211.1|2210.8|2214|2213.7|2210.6|2210.3|1179
1639663800000|2021-12-16 14:10:00|2211.2|2210.9|2214.4|2214.1|2214.4|2214.1|2210.4|2210.1|596
1639664100000|2021-12-16 14:15:00|2210.6|2210.3|2214.5|2214.2|2214.6|2214.3|2210.5|2210.2|940
1639664400000|2021-12-16 14:20:00|2214.3|2214|2214.2|2213.9|2216|2215.7|2213.8|2213.5|787
1639664700000|2021-12-16 14:25:00|2214.1|2213.8|2211.7|2211.4|2214.5|2214.2|2211.5|2211.2|978
1639665000000|2021-12-16 14:30:00|2211.8|2211.5|2202.8|2202.5|2213.6|2213.3|2201.1|2200.8|8251
1639665300000|2021-12-16 14:35:00|2203|2202.7|2201.8|2201.5|2209.2|2208.9|2200.2|2199.9|6858
1639665600000|2021-12-16 14:40:00|2201.9|2201.6|2198.3|2198|2206.1|2205.8|2197.1|2196.8|5380
1639665900000|2021-12-16 14:45:00|2198.7|2198.4|2216.6|2216.3|2216.6|2216.3|2198.1|2197.8|6340
1639666200000|2021-12-16 14:50:00|2216.8|2216.5|2213.7|2213.4|2217.6|2217.3|2206.4|2206.1|5685
1639666500000|2021-12-16 14:55:00|2214.3|2214|2206.3|2206|2216.6|2216.3|2205.9|2205.6|5613
1639666800000|2021-12-16 15:00:00|2207|2206.7|2204.4|2204.1|2211|2210.7|2199.8|2199.5|4991
1639667100000|2021-12-16 15:05:00|2204.2|2203.9|2196.2|2195.9|2205.8|2205.5|2196.2|2195.9|4470
1639667400000|2021-12-16 15:10:00|2196.3|2196|2201.6|2201.3|2202.3|2202|2196.3|2196|4038
1639667700000|2021-12-16 15:15:00|2201.4|2201.1|2204.6|2204.3|2206.6|2206.3|2197.4|2197.1|3076
1639668000000|2021-12-16 15:20:00|2204.9|2204.6|2209.7|2209.4|2209.8|2209.5|2204.2|2203.9|2892
1639668300000|2021-12-16 15:25:00|2209.8|2209.5|2212.6|2212.3|2213.7|2213.4|2208.4|2208.1|2743
1639668600000|2021-12-16 15:30:00|2212.7|2212.4|2210.5|2210.2|2214.3|2214|2209.5|2209.2|2843
1639668900000|2021-12-16 15:35:00|2210.7|2210.4|2206.3|2206|2212.6|2212.3|2206.2|2205.9|2775
1639669200000|2021-12-16 15:40:00|2206.1|2205.8|2206.3|2206|2208.7|2208.4|2204.8|2204.5|2244
1639669500000|2021-12-16 15:45:00|2206.5|2206.2|2208.7|2208.4|2210.1|2209.8|2205.2|2204.9|2475
1639669800000|2021-12-16 15:50:00|2208.9|2208.6|2209.1|2208.8|2211.6|2211.3|2207.7|2207.4|1590
1639670100000|2021-12-16 15:55:00|2209.2|2208.9|2205|2204.7|2209.5|2209.2|2201.7|2201.4|3162
1639670400000|2021-12-16 16:00:00|2204.9|2204.6|2197.5|2197.2|2205.2|2204.9|2197.4|2197.1|3667
1639670700000|2021-12-16 16:05:00|2197.6|2197.3|2194.9|2194.6|2199.5|2199.2|2193.4|2193.1|3284
1639671000000|2021-12-16 16:10:00|2195.1|2194.8|2193.8|2193.5|2196.4|2196.1|2191.6|2191.3|2232
1639671300000|2021-12-16 16:15:00|2193.9|2193.6|2199.5|2199.2|2200.8|2200.5|2193.8|2193.5|3508
1639671600000|2021-12-16 16:20:00|2199.4|2199.1|2200|2199.7|2201.7|2201.4|2198.5|2198.2|2130
1639671900000|2021-12-16 16:25:00|2199.8|2199.5|2201.9|2201.6|2202.5|2202.2|2197.8|2197.5|1734
1639672200000|2021-12-16 16:30:00|2201.8|2201.5|2193.7|2193.4|2202.1|2201.8|2193|2192.7|2291
1639672500000|2021-12-16 16:35:00|2193.8|2193.5|2192.7|2192.4|2195.9|2195.6|2191.8|2191.5|1350
1639672800000|2021-12-16 16:40:00|2192.4|2192.1|2192.9|2192.6|2195.7|2195.4|2191.9|2191.6|1729
1639673100000|2021-12-16 16:45:00|2193|2192.7|2190.6|2190.3|2193.8|2193.5|2186.8|2186.5|4268
1639673400000|2021-12-16 16:50:00|2190.9|2190.6|2189.2|2188.9|2192.7|2192.4|2188.5|2188.2|1562
1639673700000|2021-12-16 16:55:00|2189.6|2189.3|2185.6|2185.3|2190.4|2190.1|2184.9|2184.6|2096
1639674000000|2021-12-16 17:00:00|2185.5|2185.2|2186.9|2186.6|2190|2189.7|2184.8|2184.5|1716
1639674300000|2021-12-16 17:05:00|2187|2186.7|2183.6|2183.3|2187.3|2187|2182.8|2182.5|2111
1639674600000|2021-12-16 17:10:00|2183.7|2183.4|2185.5|2185.2|2187.2|2186.9|2182.8|2182.5|1804
1639674900000|2021-12-16 17:15:00|2185.2|2184.9|2184.3|2184|2186.5|2186.2|2182|2181.7|1736
1639675200000|2021-12-16 17:20:00|2184.2|2183.9|2181.7|2181.4|2186.9|2186.6|2181.6|2181.3|2183
1639675500000|2021-12-16 17:25:00|2181.6|2181.3|2181|2180.7|2182.4|2182.1|2177.5|2177.2|4571
1639675800000|2021-12-16 17:30:00|2180.8|2180.5|2178.5|2178.2|2182|2181.7|2177.4|2177.1|1623
1639676100000|2021-12-16 17:35:00|2178.6|2178.3|2176.1|2175.8|2181.1|2180.8|2175.4|2175.1|3086
1639676400000|2021-12-16 17:40:00|2176.3|2176|2172.6|2172.3|2177|2176.7|2172.1|2171.8|1859
1639676700000|2021-12-16 17:45:00|2172.7|2172.4|2170|2169.7|2176.1|2175.8|2169.2|2168.9|2414
1639677000000|2021-12-16 17:50:00|2170.3|2170|2170.3|2170|2173.2|2172.9|2169.3|2169|1815
1639677300000|2021-12-16 17:55:00|2170.4|2170.1|2165.8|2165.5|2171.1|2170.8|2165.5|2165.2|1832
1639677600000|2021-12-16 18:00:00|2165.7|2165.4|2169.3|2169|2171.4|2171.1|2165.4|2165.1|1916
1639677900000|2021-12-16 18:05:00|2169.4|2169.1|2171|2170.7|2171.2|2170.9|2164.2|2163.9|2246
1639678200000|2021-12-16 18:10:00|2171.1|2170.8|2173.3|2173|2174|2173.7|2170.3|2170|1983
1639678500000|2021-12-16 18:15:00|2173.2|2172.9|2173.9|2173.6|2174.9|2174.6|2171|2170.7|2171
1639678800000|2021-12-16 18:20:00|2174|2173.7|2170.7|2170.4|2175|2174.7|2168.3|2168|3125
1639679100000|2021-12-16 18:25:00|2170.6|2170.3|2173.3|2173|2173.5|2173.2|2170.3|2170|1497
1639679400000|2021-12-16 18:30:00|2173.2|2172.9|2168.3|2168|2174.7|2174.4|2168.2|2167.9|2130
1639679700000|2021-12-16 18:35:00|2168.4|2168.1|2172.9|2172.6|2172.9|2172.6|2166.9|2166.6|1219
1639680000000|2021-12-16 18:40:00|2172.7|2172.4|2173.4|2173.1|2174.1|2173.8|2171.6|2171.3|1204
1639680300000|2021-12-16 18:45:00|2173.5|2173.2|2178.7|2178.4|2178.8|2178.5|2173|2172.7|2951
1639680600000|2021-12-16 18:50:00|2178.4|2178.1|2172.3|2172|2178.6|2178.3|2171.6|2171.3|1888
1639680900000|2021-12-16 18:55:00|2172.8|2172.5|2169.7|2169.4|2173.1|2172.8|2169.3|2169|1091
1639681200000|2021-12-16 19:00:00|2169.9|2169.6|2170.8|2170.5|2171.5|2171.2|2168.2|2167.9|1039
1639681500000|2021-12-16 19:05:00|2170.7|2170.4|2165.4|2165.1|2172|2171.7|2164.3|2164|1649
1639681800000|2021-12-16 19:10:00|2165.5|2165.2|2162.4|2162.1|2165.9|2165.6|2161.8|2161.5|2494
1639682100000|2021-12-16 19:15:00|2162.5|2162.2|2156.6|2156.3|2163.3|2163|2156|2155.7|2754
1639682400000|2021-12-16 19:20:00|2156.7|2156.4|2153.7|2153.4|2157|2156.7|2152.1|2151.8|2938
1639682700000|2021-12-16 19:25:00|2153.8|2153.5|2151.9|2151.6|2154.9|2154.6|2151.1|2150.8|2964
1639683000000|2021-12-16 19:30:00|2152|2151.7|2149.9|2149.6|2153.5|2153.2|2149.9|2149.6|2606
1639683300000|2021-12-16 19:35:00|2150|2149.7|2155|2154.7|2156|2155.7|2149|2148.7|2558
1639683600000|2021-12-16 19:40:00|2154.9|2154.6|2151.7|2151.4|2156.8|2156.5|2150.6|2150.3|2174
1639683900000|2021-12-16 19:45:00|2151.8|2151.5|2144.3|2144|2151.8|2151.5|2141.8|2141.5|4116
1639684200000|2021-12-16 19:50:00|2144.6|2144.3|2143.7|2143.4|2148.2|2147.9|2142.2|2141.9|4772
1639684500000|2021-12-16 19:55:00|2143.9|2143.6|2150.1|2149.8|2150.7|2150.4|2143.8|2143.5|3037
1639684800000|2021-12-16 20:00:00|2149.6|2149.3|2151.1|2150.8|2151.2|2150.9|2145.6|2145.3|2904
1639685100000|2021-12-16 20:05:00|2151.2|2150.9|2148|2147.7|2154.2|2153.9|2147.8|2147.5|3467
1639685400000|2021-12-16 20:10:00|2147.9|2147.6|2150.1|2149.8|2150.6|2150.3|2146.5|2146.2|2121
1639685700000|2021-12-16 20:15:00|2149.9|2149.6|2153.3|2153|2153.3|2153|2148|2147.7|2221
1639686000000|2021-12-16 20:20:00|2152.9|2152.6|2154.2|2153.9|2155.9|2155.6|2151.7|2151.4|3756
1639686300000|2021-12-16 20:25:00|2154.7|2154.4|2159.4|2159.1|2159.5|2159.2|2153.4|2153.1|3486
1639686600000|2021-12-16 20:30:00|2159.2|2158.9|2157.6|2157.3|2161.6|2161.3|2153.1|2152.8|3678
1639686900000|2021-12-16 20:35:00|2157.5|2157.2|2157.3|2157|2158.4|2158.1|2152.4|2152.1|4622
1639687200000|2021-12-16 20:40:00|2157.1|2156.8|2153|2152.7|2159.7|2159.4|2152.2|2151.9|3840
1639687500000|2021-12-16 20:45:00|2153.2|2152.9|2149.3|2149|2154.9|2154.6|2148.8|2148.5|3234
1639687800000|2021-12-16 20:50:00|2149.4|2149.1|2154.7|2154.4|2160.9|2160.6|2148.6|2148.3|6241
1639688100000|2021-12-16 20:55:00|2155|2154.7|2150.8|2150.5|2157.5|2157.2|2150.8|2150.5|10406
1639688400000|2021-12-16 21:00:00|2151.1|2150.8|2153|2152.7|2153.1|2152.8|2149.9|2149.6|4967
1639688700000|2021-12-16 21:05:00|2152.9|2152.6|2155.2|2154.9|2155.4|2155.1|2152.7|2152.4|2077
1639689000000|2021-12-16 21:10:00|2155.3|2155|2155.4|2155.1|2156.4|2156.1|2153.4|2153.1|1380
1639689300000|2021-12-16 21:15:00|2154.9|2154.6|2153.6|2153.3|2155.7|2155.4|2153.2|2152.9|661
1639689600000|2021-12-16 21:20:00|2153.8|2153.5|2153.2|2152.9|2154|2153.7|2152.2|2151.9|180
1639689900000|2021-12-16 21:25:00|2153.3|2153|2153.8|2153.5|2155|2154.7|2153.1|2152.8|269
1639690200000|2021-12-16 21:30:00|2153.7|2153.4|2154.7|2154.4|2154.7|2154.4|2153.7|2153.4|309
1639690500000|2021-12-16 21:35:00|2154.6|2154.3|2155.1|2154.8|2155.4|2155.1|2154.5|2154.2|165
1639690800000|2021-12-16 21:40:00|2155.2|2154.9|2154.8|2154.5|2155.5|2155.2|2154.6|2154.3|241
1639691100000|2021-12-16 21:45:00|2155.3|2155|2156.8|2156.5|2156.9|2156.6|2154.9|2154.6|446
1639691400000|2021-12-16 21:50:00|2156.6|2156.3|2154.6|2154.3|2156.8|2156.5|2154.3|2154|365
1639691700000|2021-12-16 21:55:00|2154.7|2154.4|2154.9|2154.1|2155.4|2155.1|2154.5|2154.1|474
1639692000000|2021-12-16 22:00:00|2154.7|2153.9|2154.3|2153.5|2154.7|2153.9|2154.3|2153.5|1
1639692300000|2021-12-16 22:05:00|2154.4|2153.6|2154|2153.2|2154.7|2153.9|2153.8|2153|0
1639692600000|2021-12-16 22:10:00|2154.1|2153.3|2154.6|2153.8|2154.6|2153.8|2154|2153.2|0
1639692900000|2021-12-16 22:15:00|2154.5|2153.7|2154|2153.2|2154.7|2153.9|2153.9|2153.1|0
1639693200000|2021-12-16 22:20:00|2153.9|2153.1|2153.7|2152.9|2153.9|2153.1|2153.6|2152.8|0
1639693500000|2021-12-16 22:25:00|2153.6|2152.8|2154|2153.2|2154|2153.2|2153.6|2152.8|0
1639693800000|2021-12-16 22:30:00|2154.1|2153.3|2153.9|2153.1|2154.1|2153.3|2153.8|2153|0
1639694100000|2021-12-16 22:35:00|2154|2153.2|2153.7|2152.9|2154.1|2153.3|2153.7|2152.9|0
1639694400000|2021-12-16 22:40:00|2153.8|2153|2153.9|2153.1|2154|2153.2|2153.7|2152.9|0
1639694700000|2021-12-16 22:45:00|2154|2153.2|2153.8|2153|2154|2153.2|2153.8|2153|0
1639695000000|2021-12-16 22:50:00|2153.7|2152.9|2154.2|2153.4|2154.2|2153.4|2153.7|2152.9|0
1639695300000|2021-12-16 22:55:00|2154.1|2153.3|2154.3|2153.5|2154.3|2153.5|2154.1|2153.3|0
1639695600000|2021-12-16 23:00:00|2155.5|2155.2|2152.6|2152.3|2155.9|2155.6|2152.6|2152.3|355
1639695900000|2021-12-16 23:05:00|2152.7|2152.4|2154.2|2153.9|2154.4|2154.1|2152.7|2152.4|67
1639696200000|2021-12-16 23:10:00|2154.3|2154|2153.6|2153.3|2155.2|2154.9|2153.6|2153.3|92
1639696500000|2021-12-16 23:15:00|2153.5|2153.2|2151.6|2151.3|2153.5|2153.2|2151.1|2150.8|172
1639696800000|2021-12-16 23:20:00|2151.5|2151.2|2149.9|2149.6|2152.2|2151.9|2149.9|2149.6|128
1639697100000|2021-12-16 23:25:00|2149.8|2149.5|2149.1|2148.8|2150.5|2150.2|2148|2147.7|198
1639697400000|2021-12-16 23:30:00|2149.2|2148.9|2151.7|2151.4|2152.1|2151.8|2149.2|2148.9|140
1639697700000|2021-12-16 23:35:00|2151.6|2151.3|2152.3|2152|2153.2|2152.9|2150.2|2149.9|99
1639698000000|2021-12-16 23:40:00|2152.5|2152.2|2151.8|2151.5|2152.5|2152.2|2151.2|2150.9|51
1639698300000|2021-12-16 23:45:00|2151.9|2151.6|2152.5|2152.2|2154.1|2153.8|2151.8|2151.5|108
1639698600000|2021-12-16 23:50:00|2152.6|2152.3|2152.5|2152.2|2153.6|2153.3|2152|2151.7|57
1639698900000|2021-12-16 23:55:00|2152.3|2152|2152|2151.7|2153|2152.7|2151.4|2151.1|206
1639699200000|2021-12-17 00:00:00|2152.5|2152.2|2154.6|2154.3|2155.8|2155.5|2152.3|2152|209
1639699500000|2021-12-17 00:05:00|2154.5|2154.2|2155.9|2155.6|2156.1|2155.8|2153.8|2153.5|139
1639699800000|2021-12-17 00:10:00|2156|2155.7|2155.7|2155.4|2156.6|2156.3|2155.3|2155|101
1639700100000|2021-12-17 00:15:00|2155.6|2155.3|2152.6|2152.3|2156.2|2155.9|2152.3|2152|147
1639700400000|2021-12-17 00:20:00|2152.9|2152.6|2154.2|2153.9|2154.5|2154.2|2152.7|2152.4|55
1639700700000|2021-12-17 00:25:00|2154.3|2154|2154.2|2153.9|2154.5|2154.2|2152.8|2152.5|46
1639701000000|2021-12-17 00:30:00|2154.1|2153.8|2155.8|2155.5|2155.9|2155.6|2153.9|2153.6|94
1639701300000|2021-12-17 00:35:00|2155.7|2155.4|2156.7|2156.4|2156.9|2156.6|2155.2|2154.9|85
1639701600000|2021-12-17 00:40:00|2156.6|2156.3|2157.1|2156.8|2157.2|2156.9|2156.1|2155.8|86
1639701900000|2021-12-17 00:45:00|2157.2|2156.9|2157.3|2157|2157.8|2157.5|2156.8|2156.5|108
1639702200000|2021-12-17 00:50:00|2157.2|2156.9|2156.8|2156.5|2157.7|2157.4|2156.7|2156.4|72
1639702500000|2021-12-17 00:55:00|2156.9|2156.6|2156.5|2156.2|2157.5|2157.2|2155.6|2155.3|84
1639702800000|2021-12-17 01:00:00|2156|2155.7|2156.8|2156.5|2158|2157.7|2155.9|2155.6|115
1639703100000|2021-12-17 01:05:00|2157.1|2156.8|2156.8|2156.5|2157.2|2156.9|2156.4|2156.1|21
1639703400000|2021-12-17 01:10:00|2156.9|2156.6|2156|2155.7|2158.6|2158.3|2155.6|2155.3|283
1639703700000|2021-12-17 01:15:00|2156.4|2156.1|2158.9|2158.6|2159.8|2159.5|2156.2|2155.9|287
1639704000000|2021-12-17 01:20:00|2158.8|2158.5|2159.2|2158.9|2159.7|2159.4|2158.8|2158.5|30
1639704300000|2021-12-17 01:25:00|2159.1|2158.8|2158.7|2158.4|2159.1|2158.8|2158.2|2157.9|60
1639704600000|2021-12-17 01:30:00|2158.4|2158.1|2156.2|2155.9|2158.6|2158.3|2156.2|2155.9|96
1639704900000|2021-12-17 01:35:00|2156.1|2155.8|2153.5|2153.2|2156.7|2156.4|2153.4|2153.1|132
1639705200000|2021-12-17 01:40:00|2153.4|2153.1|2155|2154.7|2155|2154.7|2153.4|2153.1|65
1639705500000|2021-12-17 01:45:00|2154.9|2154.6|2156.4|2156.1|2156.6|2156.3|2154.2|2153.9|66
1639705800000|2021-12-17 01:50:00|2156.1|2155.8|2156|2155.7|2157.3|2157|2155.4|2155.1|37
1639706100000|2021-12-17 01:55:00|2155.9|2155.6|2157|2156.7|2157.3|2157|2155.2|2154.9|46
1639706400000|2021-12-17 02:00:00|2156.9|2156.6|2156.2|2155.9|2157.3|2157|2156|2155.7|36
1639706700000|2021-12-17 02:05:00|2156.3|2156|2157.6|2157.3|2157.6|2157.3|2156.2|2155.9|44
1639707000000|2021-12-17 02:10:00|2157.7|2157.4|2158.2|2157.9|2158.3|2158|2157.7|2157.4|65
1639707300000|2021-12-17 02:15:00|2158.3|2158|2158.1|2157.8|2158.4|2158.1|2157.8|2157.5|38
1639707600000|2021-12-17 02:20:00|2158|2157.7|2157.5|2157.2|2158.6|2158.3|2157.2|2156.9|34
1639707900000|2021-12-17 02:25:00|2157.4|2157.1|2156|2155.7|2157.5|2157.2|2156|2155.7|31
1639708200000|2021-12-17 02:30:00|2155.9|2155.6|2154.7|2154.4|2156.1|2155.8|2154.6|2154.3|35
1639708500000|2021-12-17 02:35:00|2154.8|2154.5|2154.6|2154.3|2155.7|2155.4|2154.5|2154.2|27
1639708800000|2021-12-17 02:40:00|2154.7|2154.4|2156.1|2155.8|2156.2|2155.9|2154.7|2154.4|11
1639709100000|2021-12-17 02:45:00|2156|2155.7|2155.9|2155.6|2156.8|2156.5|2155.6|2155.3|44
1639709400000|2021-12-17 02:50:00|2156|2155.7|2155.8|2155.5|2156|2155.7|2154.8|2154.5|43
1639709700000|2021-12-17 02:55:00|2155.7|2155.4|2155.6|2155.3|2156.1|2155.8|2155.1|2154.8|32
1639710000000|2021-12-17 03:00:00|2155.5|2155.2|2153.8|2153.5|2155.6|2155.3|2153.5|2153.2|49
1639710300000|2021-12-17 03:05:00|2153.9|2153.6|2152.3|2152|2153.9|2153.6|2152|2151.7|100
1639710600000|2021-12-17 03:10:00|2152.2|2151.9|2150.5|2150.2|2152.3|2152|2150|2149.7|96
1639710900000|2021-12-17 03:15:00|2150.4|2150.1|2150.5|2150.2|2150.7|2150.4|2149.6|2149.3|95
1639711200000|2021-12-17 03:20:00|2150.6|2150.3|2149.6|2149.3|2150.7|2150.4|2149.4|2149.1|85
1639711500000|2021-12-17 03:25:00|2149.5|2149.2|2150.5|2150.2|2150.5|2150.2|2149.3|2149|47
1639711800000|2021-12-17 03:30:00|2150.6|2150.3|2148.4|2148.1|2150.7|2150.4|2147|2146.7|176
1639712100000|2021-12-17 03:35:00|2148.5|2148.2|2146.7|2146.4|2148.5|2148.2|2145.5|2145.2|263
1639712400000|2021-12-17 03:40:00|2146.9|2146.6|2146.9|2146.6|2147.6|2147.3|2146.5|2146.2|31
1639712700000|2021-12-17 03:45:00|2147|2146.7|2147|2146.7|2147.8|2147.5|2146.2|2145.9|64
1639713000000|2021-12-17 03:50:00|2147.2|2146.9|2147.2|2146.9|2147.5|2147.2|2147|2146.7|22
1639713300000|2021-12-17 03:55:00|2147.3|2147|2141.7|2141.4|2147.3|2147|2140.6|2140.3|514
1639713600000|2021-12-17 04:00:00|2141.9|2141.6|2140.2|2139.9|2142.9|2142.6|2140|2139.7|169
1639713900000|2021-12-17 04:05:00|2140.3|2140|2141.6|2141.3|2142.5|2142.2|2140.1|2139.8|251
1639714200000|2021-12-17 04:10:00|2141.5|2141.2|2140.9|2140.6|2142.1|2141.8|2140.5|2140.2|281
1639714500000|2021-12-17 04:15:00|2141|2140.7|2141.2|2140.9|2142.3|2142|2141|2140.7|45
1639714800000|2021-12-17 04:20:00|2141.3|2141|2141.1|2140.8|2142.3|2142|2140.9|2140.6|52
1639715100000|2021-12-17 04:25:00|2141.2|2140.9|2141.4|2141.1|2142.1|2141.8|2141.2|2140.9|31
1639715400000|2021-12-17 04:30:00|2141.6|2141.3|2143.4|2143.1|2144.3|2144|2141.3|2141|142
1639715700000|2021-12-17 04:35:00|2143.3|2143|2145.3|2145|2145.4|2145.1|2143.3|2143|96
1639716000000|2021-12-17 04:40:00|2145.2|2144.9|2146.2|2145.9|2146.6|2146.3|2145|2144.7|86
1639716300000|2021-12-17 04:45:00|2146.1|2145.8|2145.5|2145.2|2146.2|2145.9|2144.9|2144.6|36
1639716600000|2021-12-17 04:50:00|2145.6|2145.3|2146.5|2146.2|2146.9|2146.6|2145.6|2145.3|67
1639716900000|2021-12-17 04:55:00|2146.4|2146.1|2148.1|2147.8|2148.9|2148.6|2146|2145.7|152
1639717200000|2021-12-17 05:00:00|2148.2|2147.9|2146|2145.7|2149.4|2149.1|2145.7|2145.4|88
1639717500000|2021-12-17 05:05:00|2145.9|2145.6|2144.6|2144.3|2146.2|2145.9|2144.5|2144.2|73
1639717800000|2021-12-17 05:10:00|2144.5|2144.2|2143.1|2142.8|2144.9|2144.6|2143.1|2142.8|82
1639718100000|2021-12-17 05:15:00|2143.2|2142.9|2144.9|2144.6|2145.2|2144.9|2143.2|2142.9|67
1639718400000|2021-12-17 05:20:00|2144.8|2144.5|2144.8|2144.5|2145.4|2145.1|2144.4|2144.1|37
1639718700000|2021-12-17 05:25:00|2144.9|2144.6|2145.4|2145.1|2145.9|2145.6|2144.3|2144|19
1639719000000|2021-12-17 05:30:00|2145.5|2145.2|2144.6|2144.3|2146.3|2146|2144.5|2144.2|28
1639719300000|2021-12-17 05:35:00|2144.7|2144.4|2147.2|2146.9|2149.3|2149|2144.7|2144.4|124
1639719600000|2021-12-17 05:40:00|2147.3|2147|2148.6|2148.3|2148.7|2148.4|2146.7|2146.4|62
1639719900000|2021-12-17 05:45:00|2148.8|2148.5|2146.8|2146.5|2149.1|2148.8|2146.7|2146.4|68
1639720200000|2021-12-17 05:50:00|2146.9|2146.6|2147.2|2146.9|2147.7|2147.4|2146.5|2146.2|36
1639720500000|2021-12-17 05:55:00|2147.3|2147|2147.1|2146.8|2147.8|2147.5|2146.3|2146|32
1639720800000|2021-12-17 06:00:00|2147.2|2146.9|2148.1|2147.8|2149.5|2149.2|2147.1|2146.8|132
1639721100000|2021-12-17 06:05:00|2148.2|2147.9|2148.7|2148.4|2149.9|2149.6|2147.6|2147.3|76
1639721400000|2021-12-17 06:10:00|2148.8|2148.5|2147.9|2147.6|2149.6|2149.3|2147.4|2147.1|75
1639721700000|2021-12-17 06:15:00|2148|2147.7|2148|2147.7|2149.5|2149.2|2147.4|2147.1|39
1639722000000|2021-12-17 06:20:00|2148.2|2147.9|2148.5|2148.2|2149.5|2149.2|2148.1|2147.8|28
1639722300000|2021-12-17 06:25:00|2148.4|2148.1|2147.3|2147|2149.1|2148.8|2146.4|2146.1|53
1639722600000|2021-12-17 06:30:00|2147.1|2146.8|2147.1|2146.8|2147.9|2147.6|2146.9|2146.6|47
1639722900000|2021-12-17 06:35:00|2147.2|2146.9|2148.6|2148.3|2149.4|2149.1|2147.2|2146.9|62
1639723200000|2021-12-17 06:40:00|2148.5|2148.2|2148.4|2148.1|2149.5|2149.2|2148.2|2147.9|40
1639723500000|2021-12-17 06:45:00|2148.3|2148|2148|2147.7|2149.5|2149.2|2147.7|2147.4|41
1639723800000|2021-12-17 06:50:00|2147.7|2147.4|2144.4|2144.1|2148.3|2148|2143.5|2143.2|125
1639724100000|2021-12-17 06:55:00|2144.2|2143.9|2147.1|2146.8|2148.2|2147.9|2143.9|2143.6|155
1639724400000|2021-12-17 07:00:00|2147.3|2147|2147.6|2147.3|2148.8|2148.5|2146.1|2145.8|151
1639724700000|2021-12-17 07:05:00|2147.5|2147.2|2149.1|2148.8|2150.6|2150.3|2147.2|2146.9|127
1639725000000|2021-12-17 07:10:00|2149|2148.7|2149.6|2149.3|2150.4|2150.1|2148.7|2148.4|92
1639725300000|2021-12-17 07:15:00|2149.5|2149.2|2152.2|2151.9|2152.3|2152|2148.3|2148|80
1639725600000|2021-12-17 07:20:00|2152.8|2152.5|2152.7|2152.4|2153.9|2153.6|2152.1|2151.8|322
1639725900000|2021-12-17 07:25:00|2152.6|2152.3|2152.6|2152.3|2152.8|2152.5|2151.3|2151|78
1639726200000|2021-12-17 07:30:00|2152.5|2152.2|2152.5|2152.2|2153.9|2153.6|2151.1|2150.8|174
1639726500000|2021-12-17 07:35:00|2152.6|2152.3|2152.1|2151.8|2153.9|2153.6|2151.2|2150.9|88
1639726800000|2021-12-17 07:40:00|2152.2|2151.9|2152.5|2152.2|2154.4|2154.1|2152|2151.7|84
1639727100000|2021-12-17 07:45:00|2152.6|2152.3|2154.4|2154.1|2154.8|2154.5|2151.9|2151.6|161
1639727400000|2021-12-17 07:50:00|2154.3|2154|2154.2|2153.9|2154.7|2154.4|2153.2|2152.9|73
1639727700000|2021-12-17 07:55:00|2154.1|2153.8|2154.9|2154.6|2155.4|2155.1|2153.8|2153.5|193
1639728000000|2021-12-17 08:00:00|2154.4|2154.1|2155.1|2154.8|2157.4|2157.1|2152.9|2152.6|354
1639728300000|2021-12-17 08:05:00|2155.3|2155|2154.8|2154.5|2157.9|2157.6|2154.6|2154.3|172
1639728600000|2021-12-17 08:10:00|2154.7|2154.4|2152.9|2152.6|2155.5|2155.2|2151.6|2151.3|209
1639728900000|2021-12-17 08:15:00|2152.8|2152.5|2154.7|2154.4|2155.8|2155.5|2150.8|2150.5|152
1639729200000|2021-12-17 08:20:00|2154.6|2154.3|2156.2|2155.9|2156.8|2156.5|2154|2153.7|138
1639729500000|2021-12-17 08:25:00|2156.1|2155.8|2157.6|2157.3|2158.1|2157.8|2155.6|2155.3|188
1639729800000|2021-12-17 08:30:00|2157.8|2157.5|2155.5|2155.2|2157.9|2157.6|2155.2|2154.9|163
1639730100000|2021-12-17 08:35:00|2155.4|2155.1|2153.7|2153.4|2155.9|2155.6|2153.6|2153.3|82
1639730400000|2021-12-17 08:40:00|2153.6|2153.3|2151.2|2150.9|2154.2|2153.9|2150.9|2150.6|280
1639730700000|2021-12-17 08:45:00|2151.3|2151|2152.1|2151.8|2152.4|2152.1|2150.3|2150|199
1639731000000|2021-12-17 08:50:00|2152|2151.7|2152.3|2152|2153|2152.7|2151.2|2150.9|139
1639731300000|2021-12-17 08:55:00|2152.4|2152.1|2151.8|2151.5|2153.1|2152.8|2151.1|2150.8|62
1639731600000|2021-12-17 09:00:00|2151.7|2151.4|2149.9|2149.6|2152.3|2152|2148.4|2148.1|212
1639731900000|2021-12-17 09:05:00|2149.8|2149.5|2147.6|2147.3|2149.8|2149.5|2145.8|2145.5|220
1639732200000|2021-12-17 09:10:00|2147.5|2147.2|2141.3|2141|2147.5|2147.2|2141.3|2141|501
1639732500000|2021-12-17 09:15:00|2141.6|2141.3|2149|2148.7|2149.2|2148.9|2139.9|2139.6|620
1639732800000|2021-12-17 09:20:00|2148.9|2148.6|2151.7|2151.4|2152.5|2152.2|2147.7|2147.4|319
1639733100000|2021-12-17 09:25:00|2151.8|2151.5|2152.1|2151.8|2154.3|2154|2151.7|2151.4|238
1639733400000|2021-12-17 09:30:00|2152.2|2151.9|2152.7|2152.4|2153.5|2153.2|2151.7|2151.4|163
1639733700000|2021-12-17 09:35:00|2152.5|2152.2|2151|2150.7|2153.3|2153|2150.3|2150|215
1639734000000|2021-12-17 09:40:00|2150.8|2150.5|2147.4|2147.1|2150.9|2150.6|2147.3|2147|134
1639734300000|2021-12-17 09:45:00|2147.3|2147|2147.7|2147.4|2148.6|2148.3|2145.4|2145.1|174
1639734600000|2021-12-17 09:50:00|2147.6|2147.3|2152.3|2152|2152.6|2152.3|2146.5|2146.2|230
1639734900000|2021-12-17 09:55:00|2152.2|2151.9|2153.9|2153.6|2154.5|2154.2|2151.7|2151.4|237
1639735200000|2021-12-17 10:00:00|2153.8|2153.5|2150.4|2150.1|2154.1|2153.8|2149.9|2149.6|277
1639735500000|2021-12-17 10:05:00|2150.5|2150.2|2151.2|2150.9|2152.7|2152.4|2150.4|2150.1|159
1639735800000|2021-12-17 10:10:00|2151.1|2150.8|2149.8|2149.5|2152.5|2152.2|2149.1|2148.8|138
1639736100000|2021-12-17 10:15:00|2149.7|2149.4|2148.7|2148.4|2150.1|2149.8|2147.8|2147.5|119
1639736400000|2021-12-17 10:20:00|2148.6|2148.3|2147.8|2147.5|2149.9|2149.6|2147.8|2147.5|91
1639736700000|2021-12-17 10:25:00|2147.7|2147.4|2145.5|2145.2|2148|2147.7|2144.1|2143.8|306
1639737000000|2021-12-17 10:30:00|2145.7|2145.4|2146.2|2145.9|2146.9|2146.6|2144.6|2144.3|235
1639737300000|2021-12-17 10:35:00|2146.3|2146|2145.3|2145|2146.3|2146|2144|2143.7|183
1639737600000|2021-12-17 10:40:00|2145.5|2145.2|2143.6|2143.3|2145.6|2145.3|2143.3|2143|200
1639737900000|2021-12-17 10:45:00|2143.5|2143.2|2143|2142.7|2144.8|2144.5|2142.7|2142.4|218
1639738200000|2021-12-17 10:50:00|2143.1|2142.8|2143.3|2143|2145.6|2145.3|2141.7|2141.4|259
1639738500000|2021-12-17 10:55:00|2143.2|2142.9|2146.1|2145.8|2146.3|2146|2143.2|2142.9|133
1639738800000|2021-12-17 11:00:00|2146|2145.7|2146|2145.7|2148.3|2148|2145.6|2145.3|145
1639739100000|2021-12-17 11:05:00|2146.2|2145.9|2146.1|2145.8|2148.4|2148.1|2145.3|2145|142
1639739400000|2021-12-17 11:10:00|2146|2145.7|2144.6|2144.3|2147.3|2147|2144.6|2144.3|140
1639739700000|2021-12-17 11:15:00|2144.5|2144.2|2145.9|2145.6|2146.2|2145.9|2144.4|2144.1|102
1639740000000|2021-12-17 11:20:00|2145.8|2145.5|2149.1|2148.8|2149.2|2148.9|2145.7|2145.4|162
1639740300000|2021-12-17 11:25:00|2149.2|2148.9|2150.8|2150.5|2152.2|2151.9|2149|2148.7|456
1639740600000|2021-12-17 11:30:00|2151|2150.7|2149.3|2149|2152.1|2151.8|2149|2148.7|110
1639740900000|2021-12-17 11:35:00|2149.2|2148.9|2150.2|2149.9|2150.4|2150.1|2148.9|2148.6|121
1639741200000|2021-12-17 11:40:00|2150.3|2150|2151.2|2150.9|2152.6|2152.3|2149.7|2149.4|246
1639741500000|2021-12-17 11:45:00|2151.1|2150.8|2149.2|2148.9|2151.3|2151|2148|2147.7|227
1639741800000|2021-12-17 11:50:00|2149.1|2148.8|2148.8|2148.5|2149.5|2149.2|2147.9|2147.6|111
1639742100000|2021-12-17 11:55:00|2148.7|2148.4|2150.8|2150.5|2150.8|2150.5|2147.6|2147.3|77
1639742400000|2021-12-17 12:00:00|2150.5|2150.2|2150.8|2150.5|2151.8|2151.5|2150.3|2150|151
1639742700000|2021-12-17 12:05:00|2150.7|2150.4|2149.4|2149.1|2150.9|2150.6|2149.1|2148.8|96
1639743000000|2021-12-17 12:10:00|2149.3|2149|2148.1|2147.8|2149.3|2149|2147.5|2147.2|89
1639743300000|2021-12-17 12:15:00|2148|2147.7|2147|2146.7|2148.2|2147.9|2146.6|2146.3|171
1639743600000|2021-12-17 12:20:00|2146.9|2146.6|2145.3|2145|2147.7|2147.4|2145.2|2144.9|194
1639743900000|2021-12-17 12:25:00|2145.4|2145.1|2144.1|2143.8|2146.5|2146.2|2143.4|2143.1|236
1639744200000|2021-12-17 12:30:00|2144|2143.7|2141.9|2141.6|2145.7|2145.4|2141.1|2140.8|691
1639744500000|2021-12-17 12:35:00|2141.7|2141.4|2138.8|2138.5|2141.9|2141.6|2138.6|2138.3|511
1639744800000|2021-12-17 12:40:00|2138.7|2138.4|2138.9|2138.6|2139.5|2139.2|2137.7|2137.4|620
1639745100000|2021-12-17 12:45:00|2138.8|2138.5|2134.5|2134.2|2139.6|2139.3|2133.7|2133.4|963
1639745400000|2021-12-17 12:50:00|2134.4|2134.1|2135|2134.7|2135.3|2135|2132.4|2132.1|784
1639745700000|2021-12-17 12:55:00|2134.9|2134.6|2136.7|2136.4|2137.9|2137.6|2134.6|2134.3|430
1639746000000|2021-12-17 13:00:00|2136.8|2136.5|2138.2|2137.9|2138.6|2138.3|2136.8|2136.5|516
1639746300000|2021-12-17 13:05:00|2138.3|2138|2136.6|2136.3|2138.5|2138.2|2133.2|2132.9|705
1639746600000|2021-12-17 13:10:00|2136.8|2136.5|2138.7|2138.4|2139.2|2138.9|2135.3|2135|473
1639746900000|2021-12-17 13:15:00|2138.6|2138.3|2139.7|2139.4|2140|2139.7|2137.8|2137.5|767
1639747200000|2021-12-17 13:20:00|2140.1|2139.8|2142|2141.7|2143.2|2142.9|2138.7|2138.4|717
1639747500000|2021-12-17 13:25:00|2142.1|2141.8|2140.5|2140.2|2143.2|2142.9|2140.4|2140.1|441
1639747800000|2021-12-17 13:30:00|2140.7|2140.4|2142.7|2142.4|2142.9|2142.6|2139.9|2139.6|446
1639748100000|2021-12-17 13:35:00|2142.6|2142.3|2143.3|2143|2144.4|2144.1|2142.2|2141.9|662
1639748400000|2021-12-17 13:40:00|2143.4|2143.1|2145.6|2145.3|2146.3|2146|2141.1|2140.8|659
1639748700000|2021-12-17 13:45:00|2145.8|2145.5|2143.5|2143.2|2146.4|2146.1|2142.2|2141.9|405
1639749000000|2021-12-17 13:50:00|2143.4|2143.1|2142.5|2142.2|2144.4|2144.1|2140.9|2140.6|320
1639749300000|2021-12-17 13:55:00|2142.4|2142.1|2144.8|2144.5|2145.8|2145.5|2142|2141.7|461
1639749600000|2021-12-17 14:00:00|2144.6|2144.3|2142.2|2141.9|2145.9|2145.6|2141.3|2141|705
1639749900000|2021-12-17 14:05:00|2142.1|2141.8|2137.6|2137.3|2143|2142.7|2137.2|2136.9|790
1639750200000|2021-12-17 14:10:00|2138|2137.7|2138.7|2138.4|2141.4|2141.1|2137.6|2137.3|839
1639750500000|2021-12-17 14:15:00|2138.5|2138.2|2142.8|2142.5|2142.9|2142.6|2137.8|2137.5|1044
1639750800000|2021-12-17 14:20:00|2142.9|2142.6|2140.3|2140|2143.2|2142.9|2140.1|2139.8|765
1639751100000|2021-12-17 14:25:00|2140.4|2140.1|2139.8|2139.5|2144.4|2144.1|2139|2138.7|1935
1639751400000|2021-12-17 14:30:00|2140.9|2140.6|2143.2|2142.9|2146.1|2145.8|2140.3|2140|12444
1639751700000|2021-12-17 14:35:00|2143.3|2143|2131.1|2130.8|2144.8|2144.5|2128.4|2128.1|9549
1639752000000|2021-12-17 14:40:00|2131.8|2131.5|2124.3|2124|2133.6|2133.3|2124.1|2123.8|6805
1639752300000|2021-12-17 14:45:00|2124.8|2124.5|2133.3|2133|2133.3|2133|2122.6|2122.3|5083
1639752600000|2021-12-17 14:50:00|2133.5|2133.2|2131.8|2131.5|2141|2140.7|2131.8|2131.5|5962
1639752900000|2021-12-17 14:55:00|2131.7|2131.4|2139|2138.7|2139.4|2139.1|2130.3|2130|3372
1639753200000|2021-12-17 15:00:00|2139.2|2138.9|2144.5|2144.2|2145.4|2145.1|2137.1|2136.8|3770
1639753500000|2021-12-17 15:05:00|2144.4|2144.1|2143.6|2143.3|2145.6|2145.3|2142|2141.7|3748
1639753800000|2021-12-17 15:10:00|2143.8|2143.5|2135|2134.7|2145.4|2145.1|2134.5|2134.2|5090
1639754100000|2021-12-17 15:15:00|2135.4|2135.1|2135.3|2135|2136.8|2136.5|2131.4|2131.1|4158
1639754400000|2021-12-17 15:20:00|2135.4|2135.1|2135.5|2135.2|2138.8|2138.5|2133.1|2132.8|2824
1639754700000|2021-12-17 15:25:00|2135.9|2135.6|2147.2|2146.9|2147.2|2146.9|2135.8|2135.5|6366
1639755000000|2021-12-17 15:30:00|2147|2146.7|2155.4|2155.1|2155.4|2155.1|2142.9|2142.6|5107
1639755300000|2021-12-17 15:35:00|2155.6|2155.3|2166.8|2166.5|2166.8|2166.5|2155.6|2155.3|8063
1639755600000|2021-12-17 15:40:00|2166.6|2166.3|2171.1|2170.8|2172.7|2172.4|2164.8|2164.5|6268
1639755900000|2021-12-17 15:45:00|2170.9|2170.6|2173.9|2173.6|2175.2|2174.9|2169.9|2169.6|4412
1639756200000|2021-12-17 15:50:00|2174.2|2173.9|2189.1|2188.8|2189.3|2189|2170.8|2170.5|10191
1639756500000|2021-12-17 15:55:00|2189.2|2188.9|2183.7|2183.4|2192.9|2192.6|2182|2181.7|6713
1639756800000|2021-12-17 16:00:00|2183.8|2183.5|2180.9|2180.6|2186.9|2186.6|2180.3|2180|4276
1639757100000|2021-12-17 16:05:00|2180.8|2180.5|2178.9|2178.6|2184.1|2183.8|2178.6|2178.3|3389
1639757400000|2021-12-17 16:10:00|2178.7|2178.4|2184.8|2184.5|2188.9|2188.6|2178.5|2178.2|3269
1639757700000|2021-12-17 16:15:00|2185.1|2184.8|2184.2|2183.9|2186.8|2186.5|2181.2|2180.9|3064
1639758000000|2021-12-17 16:20:00|2184.1|2183.8|2182.2|2181.9|2184.4|2184.1|2180.7|2180.4|2093
1639758300000|2021-12-17 16:25:00|2182.1|2181.8|2184.3|2184|2185.3|2185|2180.5|2180.2|1922
1639758600000|2021-12-17 16:30:00|2184.1|2183.8|2178|2177.7|2185.7|2185.4|2177.6|2177.3|2954
1639758900000|2021-12-17 16:35:00|2178.3|2178|2174.7|2174.4|2178.5|2178.2|2172.5|2172.2|4119
1639759200000|2021-12-17 16:40:00|2174.6|2174.3|2171.4|2171.1|2176.1|2175.8|2169.4|2169.1|2633
1639759500000|2021-12-17 16:45:00|2171.6|2171.3|2167.3|2167|2173.5|2173.2|2166.3|2166|3440
1639759800000|2021-12-17 16:50:00|2167.2|2166.9|2170.7|2170.4|2173.3|2173|2166.9|2166.6|2934
1639760100000|2021-12-17 16:55:00|2170.8|2170.5|2172.6|2172.3|2174|2173.7|2168|2167.7|3171
1639760400000|2021-12-17 17:00:00|2172.3|2172|2169|2168.7|2172.5|2172.2|2166.5|2166.2|2518
1639760700000|2021-12-17 17:05:00|2168.9|2168.6|2167.3|2167|2169.3|2169|2164.5|2164.2|2502
1639761000000|2021-12-17 17:10:00|2167.4|2167.1|2173.1|2172.8|2173.6|2173.3|2167.4|2167.1|2045
1639761300000|2021-12-17 17:15:00|2172.9|2172.6|2171.4|2171.1|2176.3|2176|2170.8|2170.5|3014
1639761600000|2021-12-17 17:20:00|2171.5|2171.2|2170.7|2170.4|2173.5|2173.2|2169.8|2169.5|1535
1639761900000|2021-12-17 17:25:00|2170.9|2170.6|2171.1|2170.8|2171.4|2171.1|2167.3|2167|1858
1639762200000|2021-12-17 17:30:00|2171.2|2170.9|2172.9|2172.6|2178.2|2177.9|2168.6|2168.3|2382
1639762500000|2021-12-17 17:35:00|2173|2172.7|2174|2173.7|2176|2175.7|2172.3|2172|1770
1639762800000|2021-12-17 17:40:00|2173.9|2173.6|2173.3|2173|2175.5|2175.2|2171.9|2171.6|1128
1639763100000|2021-12-17 17:45:00|2173.4|2173.1|2174.8|2174.5|2175.7|2175.4|2172.8|2172.5|877
1639763400000|2021-12-17 17:50:00|2174.7|2174.4|2172.5|2172.2|2176.4|2176.1|2168.8|2168.5|1479
1639763700000|2021-12-17 17:55:00|2172.8|2172.5|2176.4|2176.1|2177.3|2177|2172.5|2172.2|1280
1639764000000|2021-12-17 18:00:00|2175.9|2175.6|2176.9|2176.6|2178.8|2178.5|2174.4|2174.1|1516
1639764300000|2021-12-17 18:05:00|2176.7|2176.4|2173|2172.7|2176.7|2176.4|2172.1|2171.8|1400
1639764600000|2021-12-17 18:10:00|2172.9|2172.6|2173.1|2172.8|2175.8|2175.5|2172.5|2172.2|1188
1639764900000|2021-12-17 18:15:00|2173.2|2172.9|2176.1|2175.8|2176.3|2176|2172.8|2172.5|797
1639765200000|2021-12-17 18:20:00|2176|2175.7|2177.6|2177.3|2177.8|2177.5|2175.3|2175|1033
1639765500000|2021-12-17 18:25:00|2177.7|2177.4|2180.2|2179.9|2180.3|2180|2176.5|2176.2|1401
1639765800000|2021-12-17 18:30:00|2179.8|2179.5|2180.5|2180.2|2181.9|2181.6|2178.2|2177.9|1377
1639766100000|2021-12-17 18:35:00|2180.2|2179.9|2182.4|2182.1|2182.8|2182.5|2180.2|2179.9|1661
1639766400000|2021-12-17 18:40:00|2182.3|2182|2179.9|2179.6|2183|2182.7|2178.6|2178.3|1335
1639766700000|2021-12-17 18:45:00|2180.2|2179.9|2182.8|2182.5|2183.3|2183|2179.8|2179.5|1124
1639767000000|2021-12-17 18:50:00|2182.6|2182.3|2181.2|2180.9|2183.2|2182.9|2181|2180.7|787
1639767300000|2021-12-17 18:55:00|2181.3|2181|2183.5|2183.2|2183.8|2183.5|2180|2179.7|1245
1639767600000|2021-12-17 19:00:00|2183.6|2183.3|2180.5|2180.2|2183.9|2183.6|2180.1|2179.8|976
1639767900000|2021-12-17 19:05:00|2180.6|2180.3|2181.6|2181.3|2182|2181.7|2179.4|2179.1|1301
1639768200000|2021-12-17 19:10:00|2181.7|2181.4|2179.6|2179.3|2183.3|2183|2179.5|2179.2|1139
1639768500000|2021-12-17 19:15:00|2179.8|2179.5|2179.9|2179.6|2182.7|2182.4|2179.1|2178.8|853
1639768800000|2021-12-17 19:20:00|2180|2179.7|2181.1|2180.8|2182|2181.7|2178.8|2178.5|800
1639769100000|2021-12-17 19:25:00|2181.2|2180.9|2177.9|2177.6|2181.4|2181.1|2176.1|2175.8|1453
1639769400000|2021-12-17 19:30:00|2177.8|2177.5|2179.6|2179.3|2180.7|2180.4|2177.7|2177.4|1319
1639769700000|2021-12-17 19:35:00|2179.5|2179.2|2178.8|2178.5|2180.5|2180.2|2176.9|2176.6|1108
1639770000000|2021-12-17 19:40:00|2178.9|2178.6|2180.9|2180.6|2181|2180.7|2178.2|2177.9|966
1639770300000|2021-12-17 19:45:00|2180.8|2180.5|2182|2181.7|2184.1|2183.8|2180.5|2180.2|1441
1639770600000|2021-12-17 19:50:00|2182.1|2181.8|2176.7|2176.4|2182.4|2182.1|2176.6|2176.3|1170
1639770900000|2021-12-17 19:55:00|2176.8|2176.5|2177|2176.7|2179.2|2178.9|2175.9|2175.6|1643
1639771200000|2021-12-17 20:00:00|2176.9|2176.6|2178.1|2177.8|2182.7|2182.4|2176.9|2176.6|1608
1639771500000|2021-12-17 20:05:00|2178|2177.7|2181.9|2181.6|2182.5|2182.2|2178|2177.7|1363
1639771800000|2021-12-17 20:10:00|2181.8|2181.5|2177.1|2176.8|2182.1|2181.8|2176.7|2176.4|1270
1639772100000|2021-12-17 20:15:00|2177.3|2177|2175.9|2175.6|2179.5|2179.2|2172.3|2172|2355
1639772400000|2021-12-17 20:20:00|2176|2175.7|2178.4|2178.1|2180|2179.7|2175.3|2175|1400
1639772700000|2021-12-17 20:25:00|2178.2|2177.9|2173.8|2173.5|2178.6|2178.3|2172.3|2172|3214
1639773000000|2021-12-17 20:30:00|2173.9|2173.6|2170.8|2170.5|2175.9|2175.6|2167.3|2167|4277
1639773300000|2021-12-17 20:35:00|2170.7|2170.4|2172.4|2172.1|2173|2172.7|2166.5|2166.2|3950
1639773600000|2021-12-17 20:40:00|2172.5|2172.2|2174.2|2173.9|2176.2|2175.9|2170.8|2170.5|3195
1639773900000|2021-12-17 20:45:00|2174.4|2174.1|2167|2166.7|2175|2174.7|2167|2166.7|5387
1639774200000|2021-12-17 20:50:00|2167.1|2166.8|2172.7|2172.4|2172.9|2172.6|2163.5|2163.2|10259
1639774500000|2021-12-17 20:55:00|2172.6|2172.3|2168.2|2167.9|2175.8|2175.5|2168.2|2167.9|27451
1639774800000|2021-12-17 21:00:00|2167.9|2167.6|2173.1|2172.8|2173.5|2173.2|2167.9|2167.6|8293
1639775100000|2021-12-17 21:05:00|2173|2172.7|2173.9|2173.6|2175.6|2175.3|2171.7|2171.4|3014
1639775400000|2021-12-17 21:10:00|2174|2173.7|2173.5|2173.2|2175.1|2174.8|2173.3|2173|2265
1639775700000|2021-12-17 21:15:00|2173.4|2173.1|2174.8|2174.5|2175.6|2175.3|2173.4|2173.1|669
1639776000000|2021-12-17 21:20:00|2175|2174.7|2174.8|2174.5|2176|2175.7|2174.3|2174|789
1639776300000|2021-12-17 21:25:00|2174.7|2174.4|2173.8|2173.5|2175.9|2175.6|2173.8|2173.5|505
1639776600000|2021-12-17 21:30:00|2174.2|2173.9|2173.7|2173.4|2174.6|2174.3|2173.7|2173.4|207
1639776900000|2021-12-17 21:35:00|2173.6|2173.3|2173.5|2173.2|2174|2173.7|2173|2172.7|337
1639777200000|2021-12-17 21:40:00|2173.6|2173.3|2175.4|2175.1|2175.5|2175.2|2173.6|2173.3|243
1639777500000|2021-12-17 21:45:00|2175.3|2175|2174.7|2174.4|2175.4|2175.1|2174|2173.7|179
1639777800000|2021-12-17 21:50:00|2174.6|2174.3|2174.5|2174.2|2174.7|2174.4|2173.4|2173.1|183
1639778100000|2021-12-17 21:55:00|2174.4|2174.1|2173.9|2173.1|2174.5|2174.2|2173.1|2172.8|262
1639954800000|2021-12-19 23:00:00|2174.6|2174.3|2167.4|2167.1|2176.4|2176.1|2167.4|2167.1|919
1639955100000|2021-12-19 23:05:00|2167.6|2167.3|2155.5|2155.2|2168.2|2167.9|2154.2|2153.9|1124
1639955400000|2021-12-19 23:10:00|2156.1|2155.8|2153.5|2153.2|2158.6|2158.3|2152.3|2152|637
1639955700000|2021-12-19 23:15:00|2153.6|2153.3|2147.9|2147.6|2154|2153.7|2145.4|2145.1|977
1639956000000|2021-12-19 23:20:00|2148.2|2147.9|2143|2142.7|2149.7|2149.4|2141.9|2141.6|919
1639956300000|2021-12-19 23:25:00|2143.1|2142.8|2148.8|2148.5|2149.3|2149|2143.1|2142.8|632
1639956600000|2021-12-19 23:30:00|2148.7|2148.4|2149.5|2149.2|2150|2149.7|2145.6|2145.3|334
1639956900000|2021-12-19 23:35:00|2149.2|2148.9|2147.3|2147|2149.7|2149.4|2144|2143.7|626
1639957200000|2021-12-19 23:40:00|2147.2|2146.9|2145.2|2144.9|2147.3|2147|2144|2143.7|193
1639957500000|2021-12-19 23:45:00|2145.4|2145.1|2135.5|2135.2|2146.5|2146.2|2133.6|2133.3|1484
1639957800000|2021-12-19 23:50:00|2135.7|2135.4|2134.1|2133.8|2138.9|2138.6|2132.5|2132.2|440
1639958100000|2021-12-19 23:55:00|2134.4|2134.1|2135.5|2135.2|2136.3|2136|2131.7|2131.4|576
1639958400000|2021-12-20 00:00:00|2135.7|2135.4|2132.8|2132.5|2138.1|2137.8|2129.7|2129.4|645
1639958700000|2021-12-20 00:05:00|2132.7|2132.4|2137.2|2136.9|2138.3|2138|2132.4|2132.1|543
1639959000000|2021-12-20 00:10:00|2137.3|2137|2134.9|2134.6|2138.2|2137.9|2131.8|2131.5|430
1639959300000|2021-12-20 00:15:00|2134|2133.7|2132.2|2131.9|2134.7|2134.4|2129.8|2129.5|614
1639959600000|2021-12-20 00:20:00|2132.1|2131.8|2132.8|2132.5|2136.5|2136.2|2131.5|2131.2|315
1639959900000|2021-12-20 00:25:00|2133.1|2132.8|2133.9|2133.6|2134.1|2133.8|2131.4|2131.1|306
1639960200000|2021-12-20 00:30:00|2134|2133.7|2133.8|2133.5|2135.1|2134.8|2132.8|2132.5|274
1639960500000|2021-12-20 00:35:00|2134|2133.7|2130.5|2130.2|2134.8|2134.5|2130|2129.7|298
1639960800000|2021-12-20 00:40:00|2130.6|2130.3|2137.4|2137.1|2138.1|2137.8|2130.3|2130|422
1639961100000|2021-12-20 00:45:00|2137.6|2137.3|2137.4|2137.1|2138.6|2138.3|2136.2|2135.9|271
1639961400000|2021-12-20 00:50:00|2137.2|2136.9|2137.5|2137.2|2138.4|2138.1|2136|2135.7|154
1639961700000|2021-12-20 00:55:00|2138.1|2137.8|2140.8|2140.5|2141.7|2141.4|2138.1|2137.8|550
1639962000000|2021-12-20 01:00:00|2140.7|2140.4|2139.6|2139.3|2141.4|2141.1|2138.5|2138.2|390
1639962300000|2021-12-20 01:05:00|2139.5|2139.2|2136.9|2136.6|2139.6|2139.3|2135.1|2134.8|344
1639962600000|2021-12-20 01:10:00|2136.8|2136.5|2140.9|2140.6|2141.1|2140.8|2136.4|2136.1|163
1639962900000|2021-12-20 01:15:00|2141|2140.7|2138.4|2138.1|2142.3|2142|2137.5|2137.2|303
1639963200000|2021-12-20 01:20:00|2138.3|2138|2139.2|2138.9|2140.9|2140.6|2137.6|2137.3|191
1639963500000|2021-12-20 01:25:00|2139.3|2139|2138.9|2138.6|2140.3|2140|2138.5|2138.2|113
1639963800000|2021-12-20 01:30:00|2138.2|2137.9|2139.9|2139.6|2140.1|2139.8|2136.6|2136.3|215
1639964100000|2021-12-20 01:35:00|2140.2|2139.9|2140.4|2140.1|2142.7|2142.4|2139.2|2138.9|241
1639964400000|2021-12-20 01:40:00|2140.3|2140|2135.1|2134.8|2140.8|2140.5|2134.3|2134|298
1639964700000|2021-12-20 01:45:00|2135.2|2134.9|2136.9|2136.6|2137.5|2137.2|2133.8|2133.5|232
1639965000000|2021-12-20 01:50:00|2136.8|2136.5|2136.5|2136.2|2137.6|2137.3|2134.7|2134.4|226
1639965300000|2021-12-20 01:55:00|2136.4|2136.1|2132|2131.7|2137.2|2136.9|2131.6|2131.3|298
1639965600000|2021-12-20 02:00:00|2131.6|2131.3|2128|2127.7|2131.9|2131.6|2127|2126.7|653
1639965900000|2021-12-20 02:05:00|2128.1|2127.8|2128.1|2127.8|2129|2128.7|2126|2125.7|359
1639966200000|2021-12-20 02:10:00|2128.2|2127.9|2131.6|2131.3|2131.6|2131.3|2127.7|2127.4|286
1639966500000|2021-12-20 02:15:00|2131.8|2131.5|2132.7|2132.4|2133.3|2133|2131.2|2130.9|274
1639966800000|2021-12-20 02:20:00|2132.9|2132.6|2132.1|2131.8|2133.4|2133.1|2130.9|2130.6|154
1639967100000|2021-12-20 02:25:00|2132|2131.7|2129.6|2129.3|2132|2131.7|2129.1|2128.8|208
1639967400000|2021-12-20 02:30:00|2128.8|2128.5|2131.4|2131.1|2132.6|2132.3|2127.7|2127.4|296
1639967700000|2021-12-20 02:35:00|2131.3|2131|2129.9|2129.6|2131.4|2131.1|2128.6|2128.3|202
1639968000000|2021-12-20 02:40:00|2129.7|2129.4|2128.2|2127.9|2130|2129.7|2125.7|2125.4|223
1639968300000|2021-12-20 02:45:00|2128.1|2127.8|2127.9|2127.6|2128.5|2128.2|2124.9|2124.6|212
1639968600000|2021-12-20 02:50:00|2127.8|2127.5|2123.7|2123.4|2128.7|2128.4|2122.7|2122.4|285
1639968900000|2021-12-20 02:55:00|2123.9|2123.6|2127.3|2127|2127.3|2127|2123.9|2123.6|233
1639969200000|2021-12-20 03:00:00|2127.1|2126.8|2127.3|2127|2128.5|2128.2|2126.5|2126.2|277
1639969500000|2021-12-20 03:05:00|2127.2|2126.9|2129|2128.7|2129|2128.7|2126.3|2126|165
1639969800000|2021-12-20 03:10:00|2129.1|2128.8|2129.1|2128.8|2130.8|2130.5|2128.8|2128.5|258
1639970100000|2021-12-20 03:15:00|2129|2128.7|2130.1|2129.8|2130.5|2130.2|2128.6|2128.3|118
1639970400000|2021-12-20 03:20:00|2130.2|2129.9|2130.5|2130.2|2130.7|2130.4|2128.5|2128.2|113
1639970700000|2021-12-20 03:25:00|2130.4|2130.1|2129.7|2129.4|2130.9|2130.6|2129.6|2129.3|75
1639971000000|2021-12-20 03:30:00|2129.8|2129.5|2130.4|2130.1|2131.4|2131.1|2128.3|2128|156
1639971300000|2021-12-20 03:35:00|2130.3|2130|2128.7|2128.4|2130.4|2130.1|2128.5|2128.2|115
1639971600000|2021-12-20 03:40:00|2128.6|2128.3|2128.6|2128.3|2129.3|2129|2126.4|2126.1|93
1639971900000|2021-12-20 03:45:00|2128.5|2128.2|2129|2128.7|2129.9|2129.6|2128|2127.7|78
1639972200000|2021-12-20 03:50:00|2128.9|2128.6|2128.5|2128.2|2129.5|2129.2|2128.4|2128.1|50
1639972500000|2021-12-20 03:55:00|2128.6|2128.3|2127.5|2127.2|2129.2|2128.9|2127.3|2127|59
1639972800000|2021-12-20 04:00:00|2127.6|2127.3|2129.9|2129.6|2129.9|2129.6|2127|2126.7|76
1639973100000|2021-12-20 04:05:00|2130|2129.7|2129.1|2128.8|2130.1|2129.8|2128.3|2128|53
1639973400000|2021-12-20 04:10:00|2129|2128.7|2129.5|2129.2|2130.9|2130.6|2128.9|2128.6|87
1639973700000|2021-12-20 04:15:00|2129.4|2129.1|2130.5|2130.2|2130.9|2130.6|2129.4|2129.1|83
1639974000000|2021-12-20 04:20:00|2130.4|2130.1|2132.5|2132.2|2132.8|2132.5|2129.8|2129.5|151
1639974300000|2021-12-20 04:25:00|2132.6|2132.3|2131.8|2131.5|2133.9|2133.6|2131.7|2131.4|131
1639974600000|2021-12-20 04:30:00|2131.9|2131.6|2131.2|2130.9|2132.5|2132.2|2130.9|2130.6|71
1639974900000|2021-12-20 04:35:00|2131.3|2131|2132|2131.7|2133.1|2132.8|2131.2|2130.9|89
1639975200000|2021-12-20 04:40:00|2131.9|2131.6|2131.6|2131.3|2133.2|2132.9|2131.6|2131.3|53
1639975500000|2021-12-20 04:45:00|2131.4|2131.1|2131.7|2131.4|2131.8|2131.5|2130.4|2130.1|48
1639975800000|2021-12-20 04:50:00|2131.6|2131.3|2130.8|2130.5|2132|2131.7|2130.6|2130.3|44
1639976100000|2021-12-20 04:55:00|2130.7|2130.4|2131.8|2131.5|2132.7|2132.4|2130.7|2130.4|74
1639976400000|2021-12-20 05:00:00|2131.9|2131.6|2128.4|2128.1|2132|2131.7|2127.5|2127.2|224
1639976700000|2021-12-20 05:05:00|2128.3|2128|2130.2|2129.9|2130.7|2130.4|2127.5|2127.2|114
1639977000000|2021-12-20 05:10:00|2130|2129.7|2130.2|2129.9|2131.1|2130.8|2129.7|2129.4|79
1639977300000|2021-12-20 05:15:00|2130.5|2130.2|2128.2|2127.9|2131.9|2131.6|2128|2127.7|117
1639977600000|2021-12-20 05:20:00|2128.4|2128.1|2129.8|2129.5|2130|2129.7|2128.3|2128|81
1639977900000|2021-12-20 05:25:00|2129.7|2129.4|2130|2129.7|2130.4|2130.1|2129.7|2129.4|17
1639978200000|2021-12-20 05:30:00|2129.9|2129.6|2130.3|2130|2130.8|2130.5|2128.2|2127.9|72
1639978500000|2021-12-20 05:35:00|2130.2|2129.9|2128.1|2127.8|2130.6|2130.3|2127.1|2126.8|231
1639978800000|2021-12-20 05:40:00|2127.8|2127.5|2125.8|2125.5|2128.4|2128.1|2124.8|2124.5|92
1639979100000|2021-12-20 05:45:00|2125.6|2125.3|2125.8|2125.5|2127|2126.7|2125.1|2124.8|140
1639979400000|2021-12-20 05:50:00|2125.9|2125.6|2120.8|2120.5|2126|2125.7|2118.8|2118.5|463
1639979700000|2021-12-20 05:55:00|2120.9|2120.6|2121.3|2121|2122.4|2122.1|2120.8|2120.5|129
1639980000000|2021-12-20 06:00:00|2120.9|2120.6|2123.7|2123.4|2123.9|2123.6|2119.2|2118.9|210
1639980300000|2021-12-20 06:05:00|2123.5|2123.2|2125.3|2125|2125.6|2125.3|2122.5|2122.2|284
1639980600000|2021-12-20 06:10:00|2125.4|2125.1|2123.9|2123.6|2126.1|2125.8|2122.4|2122.1|148
1639980900000|2021-12-20 06:15:00|2124|2123.7|2123.5|2123.2|2124.7|2124.4|2122.6|2122.3|88
1639981200000|2021-12-20 06:20:00|2123.6|2123.3|2123.8|2123.5|2124.6|2124.3|2123|2122.7|93
1639981500000|2021-12-20 06:25:00|2123.9|2123.6|2117.6|2117.3|2124.8|2124.5|2117.6|2117.3|188
1639981800000|2021-12-20 06:30:00|2117.2|2116.9|2120.9|2120.6|2122.1|2121.8|2116.8|2116.5|600
1639982100000|2021-12-20 06:35:00|2120.7|2120.4|2120.8|2120.5|2121.1|2120.8|2118|2117.7|197
1639982400000|2021-12-20 06:40:00|2120.9|2120.6|2117.7|2117.4|2121|2120.7|2117.5|2117.2|156
1639982700000|2021-12-20 06:45:00|2117.6|2117.3|2120.2|2119.9|2120.7|2120.4|2117|2116.7|107
1639983000000|2021-12-20 06:50:00|2120.3|2120|2121.3|2121|2122.1|2121.8|2120.2|2119.9|84
1639983300000|2021-12-20 06:55:00|2121.6|2121.3|2122|2121.7|2122.7|2122.4|2120.7|2120.4|194
1639983600000|2021-12-20 07:00:00|2121.8|2121.5|2118.6|2118.3|2123.8|2123.5|2118.5|2118.2|314
1639983900000|2021-12-20 07:05:00|2118.7|2118.4|2118|2117.7|2119.8|2119.5|2117|2116.7|366
1639984200000|2021-12-20 07:10:00|2117.9|2117.6|2118.1|2117.8|2118.7|2118.4|2115.9|2115.6|269
1639984500000|2021-12-20 07:15:00|2118|2117.7|2118.5|2118.2|2119.7|2119.4|2116|2115.7|212
1639984800000|2021-12-20 07:20:00|2118.4|2118.1|2116.6|2116.3|2118.4|2118.1|2115.2|2114.9|185
1639985100000|2021-12-20 07:25:00|2116.7|2116.4|2115.6|2115.3|2117.2|2116.9|2112.5|2112.2|442
1639985400000|2021-12-20 07:30:00|2115.7|2115.4|2117.7|2117.4|2119.1|2118.8|2115.5|2115.2|313
1639985700000|2021-12-20 07:35:00|2117.5|2117.2|2117.8|2117.5|2119.5|2119.2|2117.3|2117|209
1639986000000|2021-12-20 07:40:00|2117.9|2117.6|2121|2120.7|2121.5|2121.2|2117.2|2116.9|273
1639986300000|2021-12-20 07:45:00|2120.8|2120.5|2117.6|2117.3|2121.1|2120.8|2117.3|2117|182
1639986600000|2021-12-20 07:50:00|2117.7|2117.4|2119.3|2119|2120.6|2120.3|2117.5|2117.2|132
1639986900000|2021-12-20 07:55:00|2119.2|2118.9|2120.6|2120.3|2121.3|2121|2118.7|2118.4|158
1639987200000|2021-12-20 08:00:00|2120.5|2120.2|2117.3|2117|2122.3|2122|2116.7|2116.4|436
1639987500000|2021-12-20 08:05:00|2117.4|2117.1|2121.5|2121.2|2122.5|2122.2|2116.9|2116.6|463
1639987800000|2021-12-20 08:10:00|2121.3|2121|2121|2120.7|2122.5|2122.2|2118.8|2118.5|470
1639988100000|2021-12-20 08:15:00|2120.3|2120|2124.5|2124.2|2125.2|2124.9|2119.9|2119.6|405
1639988400000|2021-12-20 08:20:00|2124.3|2124|2120.4|2120.1|2126.1|2125.8|2116.9|2116.6|450
1639988700000|2021-12-20 08:25:00|2120.3|2120|2128.1|2127.8|2129.6|2129.3|2120.1|2119.8|585
1639989000000|2021-12-20 08:30:00|2128.2|2127.9|2127.6|2127.3|2129.7|2129.4|2125.6|2125.3|383
1639989300000|2021-12-20 08:35:00|2127.8|2127.5|2120|2119.7|2129.5|2129.2|2119.7|2119.4|381
1639989600000|2021-12-20 08:40:00|2119.9|2119.6|2120.4|2120.1|2122.1|2121.8|2116|2115.7|465
1639989900000|2021-12-20 08:45:00|2120.1|2119.8|2118.9|2118.6|2121.6|2121.3|2117.9|2117.6|217
1639990200000|2021-12-20 08:50:00|2119|2118.7|2115.6|2115.3|2119|2118.7|2114.3|2114|355
1639990500000|2021-12-20 08:55:00|2115.7|2115.4|2118.3|2118|2119|2118.7|2114.6|2114.3|495
1639990800000|2021-12-20 09:00:00|2118.1|2117.8|2116.3|2116|2120.1|2119.8|2115.3|2115|384
1639991100000|2021-12-20 09:05:00|2116.1|2115.8|2115.1|2114.8|2116.8|2116.5|2112.9|2112.6|386
1639991400000|2021-12-20 09:10:00|2114.7|2114.4|2114.3|2114|2118|2117.7|2114.1|2113.8|343
1639991700000|2021-12-20 09:15:00|2114.4|2114.1|2118.7|2118.4|2119|2118.7|2114.2|2113.9|524
1639992000000|2021-12-20 09:20:00|2118.8|2118.5|2120|2119.7|2123.1|2122.8|2116.7|2116.4|618
1639992300000|2021-12-20 09:25:00|2120.1|2119.8|2119.5|2119.2|2121|2120.7|2117.2|2116.9|240
1639992600000|2021-12-20 09:30:00|2119.4|2119.1|2124.8|2124.5|2127|2126.7|2119.2|2118.9|544
1639992900000|2021-12-20 09:35:00|2124.9|2124.6|2122.4|2122.1|2126.1|2125.8|2121|2120.7|209
1639993200000|2021-12-20 09:40:00|2122.3|2122|2124.8|2124.5|2125.2|2124.9|2121.4|2121.1|177
1639993500000|2021-12-20 09:45:00|2124.7|2124.4|2121.9|2121.6|2125.3|2125|2121.8|2121.5|248
1639993800000|2021-12-20 09:50:00|2121.6|2121.3|2120.4|2120.1|2122|2121.7|2119.9|2119.6|284
1639994100000|2021-12-20 09:55:00|2120.5|2120.2|2125.1|2124.8|2125.3|2125|2120.1|2119.8|229
1639994400000|2021-12-20 10:00:00|2124.9|2124.6|2130.4|2130.1|2131.7|2131.4|2124.8|2124.5|606
1639994700000|2021-12-20 10:05:00|2130.7|2130.4|2132.1|2131.8|2133.6|2133.3|2129.9|2129.6|361
1639995000000|2021-12-20 10:10:00|2132.2|2131.9|2133.7|2133.4|2135|2134.7|2132.2|2131.9|328
1639995300000|2021-12-20 10:15:00|2133.8|2133.5|2133.3|2133|2134.4|2134.1|2131.6|2131.3|299
1639995600000|2021-12-20 10:20:00|2133.4|2133.1|2134.1|2133.8|2135.1|2134.8|2132|2131.7|178
1639995900000|2021-12-20 10:25:00|2134|2133.7|2132.6|2132.3|2134.4|2134.1|2132.1|2131.8|222
1639996200000|2021-12-20 10:30:00|2132.8|2132.5|2130.5|2130.2|2133.8|2133.5|2129.4|2129.1|414
1639996500000|2021-12-20 10:35:00|2130.6|2130.3|2131.3|2131|2132.7|2132.4|2130.5|2130.2|173
1639996800000|2021-12-20 10:40:00|2131.4|2131.1|2132.5|2132.2|2133.4|2133.1|2130|2129.7|121
1639997100000|2021-12-20 10:45:00|2132.4|2132.1|2136.5|2136.2|2136.8|2136.5|2132.4|2132.1|257
1639997400000|2021-12-20 10:50:00|2136.8|2136.5|2137.9|2137.6|2137.9|2137.6|2135.2|2134.9|183
1639997700000|2021-12-20 10:55:00|2137.8|2137.5|2137.4|2137.1|2138.9|2138.6|2137|2136.7|287
1639998000000|2021-12-20 11:00:00|2137.3|2137|2132.2|2131.9|2137.6|2137.3|2132.2|2131.9|248
1639998300000|2021-12-20 11:05:00|2132.3|2132|2134.9|2134.6|2135.3|2135|2131.5|2131.2|136
1639998600000|2021-12-20 11:10:00|2134.8|2134.5|2135.4|2135.1|2136.2|2135.9|2133.5|2133.2|162
1639998900000|2021-12-20 11:15:00|2135.5|2135.2|2134|2133.7|2135.7|2135.4|2133.4|2133.1|136
1639999200000|2021-12-20 11:20:00|2133.9|2133.6|2136.4|2136.1|2136.7|2136.4|2133.7|2133.4|113
1639999500000|2021-12-20 11:25:00|2136.2|2135.9|2136.9|2136.6|2136.9|2136.6|2135.3|2135|111
1639999800000|2021-12-20 11:30:00|2136.8|2136.5|2137.9|2137.6|2139.2|2138.9|2135.8|2135.5|130
1640000100000|2021-12-20 11:35:00|2138.1|2137.8|2136|2135.7|2139.1|2138.8|2136|2135.7|105
1640000400000|2021-12-20 11:40:00|2136.1|2135.8|2135.2|2134.9|2137.2|2136.9|2135|2134.7|158
1640000700000|2021-12-20 11:45:00|2135.3|2135|2135.2|2134.9|2137.2|2136.9|2134.8|2134.5|73
1640001000000|2021-12-20 11:50:00|2135.1|2134.8|2136.2|2135.9|2136.9|2136.6|2134.6|2134.3|74
1640001300000|2021-12-20 11:55:00|2136.3|2136|2142.2|2141.9|2142.2|2141.9|2136.3|2136|537
1640001600000|2021-12-20 12:00:00|2142.5|2142.2|2141.9|2141.6|2143.9|2143.6|2141.4|2141.1|451
1640001900000|2021-12-20 12:05:00|2142|2141.7|2142.4|2142.1|2144.6|2144.3|2141.6|2141.3|355
1640002200000|2021-12-20 12:10:00|2142.6|2142.3|2139.8|2139.5|2142.6|2142.3|2139.4|2139.1|283
1640002500000|2021-12-20 12:15:00|2139.6|2139.3|2135|2134.7|2139.8|2139.5|2134.5|2134.2|443
1640002800000|2021-12-20 12:20:00|2135.1|2134.8|2136.9|2136.6|2137.3|2137|2134.2|2133.9|208
1640003100000|2021-12-20 12:25:00|2136.8|2136.5|2135.2|2134.9|2137.7|2137.4|2134.7|2134.4|167
1640003400000|2021-12-20 12:30:00|2135|2134.7|2136.3|2136|2136.5|2136.2|2134.5|2134.2|147
1640003700000|2021-12-20 12:35:00|2136.4|2136.1|2136.3|2136|2136.8|2136.5|2134.8|2134.5|173
1640004000000|2021-12-20 12:40:00|2136.2|2135.9|2136.5|2136.2|2137.6|2137.3|2135.8|2135.5|126
1640004300000|2021-12-20 12:45:00|2136.4|2136.1|2134.1|2133.8|2136.7|2136.4|2133.7|2133.4|198
1640004600000|2021-12-20 12:50:00|2134|2133.7|2131.8|2131.5|2134.2|2133.9|2131.1|2130.8|369
1640004900000|2021-12-20 12:55:00|2131.9|2131.6|2130.3|2130|2133|2132.7|2129.7|2129.4|251
1640005200000|2021-12-20 13:00:00|2130.4|2130.1|2130.4|2130.1|2133.5|2133.2|2130.2|2129.9|590
1640005500000|2021-12-20 13:05:00|2130.6|2130.3|2130.8|2130.5|2132.7|2132.4|2130|2129.7|348
1640005800000|2021-12-20 13:10:00|2130.9|2130.6|2132.5|2132.2|2132.6|2132.3|2130.3|2130|285
1640006100000|2021-12-20 13:15:00|2132.3|2132|2131.4|2131.1|2132.5|2132.2|2130.8|2130.5|235
1640006400000|2021-12-20 13:20:00|2131.5|2131.2|2135.6|2135.3|2135.8|2135.5|2131.5|2131.2|303
1640006700000|2021-12-20 13:25:00|2135.5|2135.2|2134.6|2134.3|2136.2|2135.9|2134.3|2134|313
1640007000000|2021-12-20 13:30:00|2134.7|2134.4|2135.5|2135.2|2135.6|2135.3|2133|2132.7|233
1640007300000|2021-12-20 13:35:00|2135.6|2135.3|2135.8|2135.5|2136.3|2136|2134.4|2134.1|277
1640007600000|2021-12-20 13:40:00|2135.9|2135.6|2136.2|2135.9|2137.8|2137.5|2135.5|2135.2|361
1640007900000|2021-12-20 13:45:00|2136.4|2136.1|2136.2|2135.9|2137.9|2137.6|2136|2135.7|400
1640008200000|2021-12-20 13:50:00|2136.3|2136|2137.9|2137.6|2137.9|2137.6|2135.6|2135.3|382
1640008500000|2021-12-20 13:55:00|2137.7|2137.4|2138.8|2138.5|2140.4|2140.1|2137.7|2137.4|504
1640008800000|2021-12-20 14:00:00|2138.9|2138.6|2140.9|2140.6|2141.7|2141.4|2138.7|2138.4|362
1640009100000|2021-12-20 14:05:00|2141|2140.7|2141.2|2140.9|2142.1|2141.8|2140.4|2140.1|594
1640009400000|2021-12-20 14:10:00|2141.3|2141|2142|2141.7|2142.5|2142.2|2140.3|2140|526
1640009700000|2021-12-20 14:15:00|2141.8|2141.5|2142.8|2142.5|2143.4|2143.1|2140.5|2140.2|522
1640010000000|2021-12-20 14:20:00|2142.9|2142.6|2144.1|2143.8|2144.6|2144.3|2142.6|2142.3|400
1640010300000|2021-12-20 14:25:00|2144.2|2143.9|2139.3|2139|2144.4|2144.1|2139.2|2138.9|1142
1640010600000|2021-12-20 14:30:00|2138.7|2138.4|2124|2123.7|2141.1|2140.8|2120.6|2120.3|12889
1640010900000|2021-12-20 14:35:00|2124.2|2123.9|2131.1|2130.8|2132.9|2132.6|2123.5|2123.2|8225
1640011200000|2021-12-20 14:40:00|2131.6|2131.3|2125|2124.7|2131.6|2131.3|2119.4|2119.1|10060
1640011500000|2021-12-20 14:45:00|2124.9|2124.6|2116.5|2116.2|2126.4|2126.1|2115.9|2115.6|7401
1640011800000|2021-12-20 14:50:00|2116.3|2116|2119.7|2119.4|2120|2119.7|2112.6|2112.3|5576
1640012100000|2021-12-20 14:55:00|2119.8|2119.5|2128.6|2128.3|2130.7|2130.4|2118.2|2117.9|6297
1640012400000|2021-12-20 15:00:00|2128.3|2128|2126.5|2126.2|2130.5|2130.2|2123.9|2123.6|4280
1640012700000|2021-12-20 15:05:00|2126.8|2126.5|2127.7|2127.4|2131.3|2131|2124.5|2124.2|3338
1640013000000|2021-12-20 15:10:00|2128.1|2127.8|2127.5|2127.2|2130.2|2129.9|2124.4|2124.1|2710
1640013300000|2021-12-20 15:15:00|2127.7|2127.4|2136.1|2135.8|2137.5|2137.2|2125.6|2125.3|5924
1640013600000|2021-12-20 15:20:00|2136|2135.7|2129.7|2129.4|2138.5|2138.2|2129.4|2129.1|3407
1640013900000|2021-12-20 15:25:00|2129.8|2129.5|2126.3|2126|2131.9|2131.6|2125|2124.7|2748
1640014200000|2021-12-20 15:30:00|2126.4|2126.1|2123.9|2123.6|2126.8|2126.5|2122.2|2121.9|2813
1640014500000|2021-12-20 15:35:00|2123.8|2123.5|2121.1|2120.8|2125.6|2125.3|2120.2|2119.9|2623
1640014800000|2021-12-20 15:40:00|2120.7|2120.4|2117.3|2117|2122.1|2121.8|2115|2114.7|7028
1640015100000|2021-12-20 15:45:00|2117.2|2116.9|2111.5|2111.2|2117.5|2117.2|2111|2110.7|3842
1640015400000|2021-12-20 15:50:00|2111.4|2111.1|2111.8|2111.5|2113.6|2113.3|2110.1|2109.8|2941
1640015700000|2021-12-20 15:55:00|2111.4|2111.1|2114.9|2114.6|2115.3|2115|2109.6|2109.3|2421
1640016000000|2021-12-20 16:00:00|2114.7|2114.4|2109.9|2109.6|2116.4|2116.1|2109.1|2108.8|3243
1640016300000|2021-12-20 16:05:00|2110|2109.7|2113.7|2113.4|2114.1|2113.8|2108.2|2107.9|2599
1640016600000|2021-12-20 16:10:00|2113.4|2113.1|2109.2|2108.9|2115|2114.7|2109.1|2108.8|1961
1640016900000|2021-12-20 16:15:00|2109.1|2108.8|2109.7|2109.4|2110|2109.7|2106.7|2106.4|2289
1640017200000|2021-12-20 16:20:00|2109.9|2109.6|2111.1|2110.8|2111.3|2111|2106.5|2106.2|2413
1640017500000|2021-12-20 16:25:00|2110.9|2110.6|2108.5|2108.2|2111.4|2111.1|2107.6|2107.3|1552
1640017800000|2021-12-20 16:30:00|2108.3|2108|2109.3|2109|2111.4|2111.1|2107.3|2107|2687
1640018100000|2021-12-20 16:35:00|2109.5|2109.2|2108.7|2108.4|2111.2|2110.9|2106.1|2105.8|2458
1640018400000|2021-12-20 16:40:00|2108.6|2108.3|2114.7|2114.4|2115|2114.7|2107.4|2107.1|1807
1640018700000|2021-12-20 16:45:00|2114.5|2114.2|2115.9|2115.6|2116.1|2115.8|2109.8|2109.5|1463
1640019000000|2021-12-20 16:50:00|2115.8|2115.5|2121.3|2121|2123.9|2123.6|2115.8|2115.5|2921
1640019300000|2021-12-20 16:55:00|2121.4|2121.1|2123.7|2123.4|2123.7|2123.4|2119.4|2119.1|2367
1640019600000|2021-12-20 17:00:00|2123.6|2123.3|2123|2122.7|2123.7|2123.4|2120.3|2120|1133
1640019900000|2021-12-20 17:05:00|2122.9|2122.6|2119.5|2119.2|2123|2122.7|2118.5|2118.2|1146
1640020200000|2021-12-20 17:10:00|2119.7|2119.4|2116.6|2116.3|2121.4|2121.1|2116.4|2116.1|1027
1640020500000|2021-12-20 17:15:00|2116.5|2116.2|2119.7|2119.4|2122.7|2122.4|2115.5|2115.2|1434
1640020800000|2021-12-20 17:20:00|2119.8|2119.5|2116.6|2116.3|2119.8|2119.5|2116|2115.7|971
1640021100000|2021-12-20 17:25:00|2116.5|2116.2|2115.4|2115.1|2117.5|2117.2|2114.7|2114.4|1057
1640021400000|2021-12-20 17:30:00|2115.5|2115.2|2112.1|2111.8|2115.8|2115.5|2111.3|2111|1548
1640021700000|2021-12-20 17:35:00|2112.2|2111.9|2111.6|2111.3|2113.5|2113.2|2110.3|2110|1113
1640022000000|2021-12-20 17:40:00|2111.5|2111.2|2113.2|2112.9|2114|2113.7|2110.6|2110.3|928
1640022300000|2021-12-20 17:45:00|2113.1|2112.8|2113.9|2113.6|2114.6|2114.3|2111.2|2110.9|853
1640022600000|2021-12-20 17:50:00|2113.7|2113.4|2114.4|2114.1|2116.2|2115.9|2111.8|2111.5|1081
1640022900000|2021-12-20 17:55:00|2114.3|2114|2111.4|2111.1|2114.4|2114.1|2110.5|2110.2|785
1640023200000|2021-12-20 18:00:00|2111.3|2111|2110.3|2110|2112.1|2111.8|2109.3|2109|1010
1640023500000|2021-12-20 18:05:00|2110.2|2109.9|2114.4|2114.1|2114.4|2114.1|2110|2109.7|735
1640023800000|2021-12-20 18:10:00|2114.5|2114.2|2117.1|2116.8|2117.4|2117.1|2111.7|2111.4|1414
1640024100000|2021-12-20 18:15:00|2116.9|2116.6|2116.4|2116.1|2118.5|2118.2|2115.5|2115.2|1264
1640024400000|2021-12-20 18:20:00|2116.3|2116|2117.2|2116.9|2119.3|2119|2115.5|2115.2|1462
1640024700000|2021-12-20 18:25:00|2117.4|2117.1|2118.2|2117.9|2119.1|2118.8|2116.6|2116.3|870
1640025000000|2021-12-20 18:30:00|2118.1|2117.8|2114.7|2114.4|2119.9|2119.6|2113.8|2113.5|1295
1640025300000|2021-12-20 18:35:00|2114.9|2114.6|2123.4|2123.1|2123.4|2123.1|2114.3|2114|1433
1640025600000|2021-12-20 18:40:00|2123.5|2123.2|2124.2|2123.9|2127.7|2127.4|2122.8|2122.5|2769
1640025900000|2021-12-20 18:45:00|2124.1|2123.8|2125.8|2125.5|2126.6|2126.3|2123.6|2123.3|1669
1640026200000|2021-12-20 18:50:00|2125.7|2125.4|2127.2|2126.9|2127.4|2127.1|2123.1|2122.8|1700
1640026500000|2021-12-20 18:55:00|2127.1|2126.8|2125.9|2125.6|2129.3|2129|2124.4|2124.1|1631
1640026800000|2021-12-20 19:00:00|2125.8|2125.5|2127|2126.7|2130.7|2130.4|2125.2|2124.9|2732
1640027100000|2021-12-20 19:05:00|2126.9|2126.6|2130.3|2130|2131.2|2130.9|2126.6|2126.3|1239
1640027400000|2021-12-20 19:10:00|2130.4|2130.1|2130.2|2129.9|2130.8|2130.5|2128.6|2128.3|1218
1640027700000|2021-12-20 19:15:00|2130.4|2130.1|2130.6|2130.3|2132.9|2132.6|2130.3|2130|1710
1640028000000|2021-12-20 19:20:00|2130|2129.7|2129.6|2129.3|2132.1|2131.8|2128.3|2128|2508
1640028300000|2021-12-20 19:25:00|2129.5|2129.2|2127.5|2127.2|2130.3|2130|2126.4|2126.1|1632
1640028600000|2021-12-20 19:30:00|2127.3|2127|2126|2125.7|2128.3|2128|2125.5|2125.2|1612
1640028900000|2021-12-20 19:35:00|2125.9|2125.6|2125.6|2125.3|2128|2127.7|2124.3|2124|1231
1640029200000|2021-12-20 19:40:00|2125.4|2125.1|2127.9|2127.6|2128.8|2128.5|2124.2|2123.9|1266
1640029500000|2021-12-20 19:45:00|2127.8|2127.5|2128|2127.7|2128.7|2128.4|2126.3|2126|956
1640029800000|2021-12-20 19:50:00|2127.9|2127.6|2131.9|2131.6|2132.8|2132.5|2127.9|2127.6|1385
1640030100000|2021-12-20 19:55:00|2131.7|2131.4|2132|2131.7|2134.2|2133.9|2130.7|2130.4|3044
1640030400000|2021-12-20 20:00:00|2132.6|2132.3|2133.7|2133.4|2136.3|2136|2132.2|2131.9|1987
1640030700000|2021-12-20 20:05:00|2133.8|2133.5|2135|2134.7|2136.6|2136.3|2133.6|2133.3|1258
1640031000000|2021-12-20 20:10:00|2134.9|2134.6|2135.8|2135.5|2139.3|2139|2133.7|2133.4|2574
1640031300000|2021-12-20 20:15:00|2135.9|2135.6|2141.4|2141.1|2141.9|2141.6|2135.6|2135.3|3394
1640031600000|2021-12-20 20:20:00|2141.2|2140.9|2140.3|2140|2144.8|2144.5|2139|2138.7|3122
1640031900000|2021-12-20 20:25:00|2140.4|2140.1|2147|2146.7|2148.2|2147.9|2140|2139.7|3604
1640032200000|2021-12-20 20:30:00|2146.8|2146.5|2139.3|2139|2147|2146.7|2139.2|2138.9|2807
1640032500000|2021-12-20 20:35:00|2139.4|2139.1|2138.3|2138|2140.3|2140|2136.6|2136.3|2394
1640032800000|2021-12-20 20:40:00|2138.4|2138.1|2136.6|2136.3|2141.7|2141.4|2136.4|2136.1|2466
1640033100000|2021-12-20 20:45:00|2136.5|2136.2|2136.7|2136.4|2139.7|2139.4|2134.4|2134.1|3488
1640033400000|2021-12-20 20:50:00|2136.8|2136.5|2140|2139.7|2143.1|2142.8|2136.8|2136.5|6368
1640033700000|2021-12-20 20:55:00|2140.4|2140.1|2140|2139.7|2144.8|2144.5|2138.3|2138|13992
1640034000000|2021-12-20 21:00:00|2139.8|2139.5|2138.5|2138.2|2140.4|2140.1|2138.4|2138.1|4551
1640034300000|2021-12-20 21:05:00|2138.3|2138|2142.3|2142|2142.4|2142.1|2137.8|2137.5|2170
1640034600000|2021-12-20 21:10:00|2142.1|2141.8|2145.5|2145.2|2145.5|2145.2|2142|2141.7|1605
1640034900000|2021-12-20 21:15:00|2145.4|2145.1|2145.9|2145.6|2146.2|2145.9|2143.5|2143.2|559
1640035200000|2021-12-20 21:20:00|2145.8|2145.5|2144.6|2144.3|2146|2145.7|2144.1|2143.8|339
1640035500000|2021-12-20 21:25:00|2144.8|2144.5|2145.4|2145.1|2145.8|2145.5|2144.6|2144.3|301
1640035800000|2021-12-20 21:30:00|2145.5|2145.2|2144.6|2144.3|2145.8|2145.5|2144.4|2144.1|299
1640036100000|2021-12-20 21:35:00|2144.8|2144.5|2144.9|2144.6|2145|2144.7|2144.1|2143.8|171
1640036400000|2021-12-20 21:40:00|2145|2144.7|2144.2|2143.9|2145|2144.7|2144|2143.7|130
1640036700000|2021-12-20 21:45:00|2144.1|2143.8|2144.6|2144.3|2144.8|2144.5|2144|2143.7|206
1640037000000|2021-12-20 21:50:00|2144.5|2144.2|2142.8|2142.5|2144.6|2144.3|2142.8|2142.5|176
1640037300000|2021-12-20 21:55:00|2142.9|2142.6|2143|2142.2|2143.3|2143|2142.6|2142.2|96
1640037600000|2021-12-20 22:00:00|2143.2|2142.4|2144|2143.2|2144.3|2143.5|2143|2142.2|0
1640037900000|2021-12-20 22:05:00|2144.1|2143.3|2144.2|2143.4|2144.2|2143.4|2144.1|2143.3|0
1640038200000|2021-12-20 22:10:00|2144.1|2143.3|2144.1|2143.3|2144.3|2143.5|2144.1|2143.3|0
1640038500000|2021-12-20 22:15:00|2144.2|2143.4|2144.5|2143.7|2144.6|2143.8|2144.1|2143.3|0
1640038800000|2021-12-20 22:20:00|2144.6|2143.8|2144.6|2143.8|2144.6|2143.8|2144.5|2143.7|0
1640039100000|2021-12-20 22:25:00|2144.5|2143.7|2144.6|2143.8|2144.9|2144.1|2144.5|2143.7|0
1640039400000|2021-12-20 22:30:00|2144.7|2143.9|2144.6|2143.8|2144.7|2143.9|2144.6|2143.8|0
1640039700000|2021-12-20 22:35:00|2144.7|2143.9|2144.6|2143.8|2144.7|2143.9|2144.6|2143.8|0
1640040000000|2021-12-20 22:40:00|2144.7|2143.9|2144.8|2144|2144.8|2144|2144.7|2143.9|0
1640040300000|2021-12-20 22:45:00|2144.9|2144.1|2144.8|2144|2144.9|2144.1|2144.8|2144|0
1640040600000|2021-12-20 22:50:00|2145|2144.2|2145.2|2144.4|2145.3|2144.5|2145|2144.2|0
1640040900000|2021-12-20 22:55:00|2145|2144.2|2145.3|2144.5|2145.3|2144.5|2145|2144.2|0
1640041200000|2021-12-20 23:00:00|2145.2|2144.4|2143.9|2143.6|2145.6|2145.3|2143.1|2142.8|309
1640041500000|2021-12-20 23:05:00|2144.4|2144.1|2144.8|2144.5|2145|2144.7|2143.6|2143.3|132
1640041800000|2021-12-20 23:10:00|2144.9|2144.6|2144.2|2143.9|2145.4|2145.1|2144.1|2143.8|123
1640042100000|2021-12-20 23:15:00|2144.1|2143.8|2144.6|2144.3|2144.9|2144.6|2142.5|2142.2|256
1640042400000|2021-12-20 23:20:00|2144.7|2144.4|2145.9|2145.6|2146.2|2145.9|2144.3|2144|195
1640042700000|2021-12-20 23:25:00|2145.8|2145.5|2146.7|2146.4|2146.9|2146.6|2145.7|2145.4|138
1640043000000|2021-12-20 23:30:00|2146.8|2146.5|2147|2146.7|2147.3|2147|2146.6|2146.3|45
1640043300000|2021-12-20 23:35:00|2147.1|2146.8|2149.6|2149.3|2150.7|2150.4|2146.9|2146.6|319
1640043600000|2021-12-20 23:40:00|2149.8|2149.5|2149.8|2149.5|2150.9|2150.6|2149.5|2149.2|127
1640043900000|2021-12-20 23:45:00|2149.9|2149.6|2148|2147.7|2150.4|2150.1|2147.4|2147.1|207
1640044200000|2021-12-20 23:50:00|2148.1|2147.8|2146|2145.7|2148.1|2147.8|2145.7|2145.4|237
1640044500000|2021-12-20 23:55:00|2145.9|2145.6|2147.4|2147.1|2147.9|2147.6|2145.6|2145.3|91
1640044800000|2021-12-21 00:00:00|2147.5|2147.2|2145.3|2145|2147.7|2147.4|2145|2144.7|93
1640045100000|2021-12-21 00:05:00|2145.2|2144.9|2145.3|2145|2146.1|2145.8|2144.9|2144.6|68
1640045400000|2021-12-21 00:10:00|2145.2|2144.9|2146.4|2146.1|2147.1|2146.8|2145|2144.7|46
1640045700000|2021-12-21 00:15:00|2146.5|2146.2|2144.2|2143.9|2146.7|2146.4|2143.7|2143.4|123
1640046000000|2021-12-21 00:20:00|2144.3|2144|2142.7|2142.4|2144.4|2144.1|2142.5|2142.2|96
1640046300000|2021-12-21 00:25:00|2142.6|2142.3|2142|2141.7|2143.5|2143.2|2141.8|2141.5|87
1640046600000|2021-12-21 00:30:00|2142.1|2141.8|2141.7|2141.4|2142.6|2142.3|2141|2140.7|114
1640046900000|2021-12-21 00:35:00|2141.8|2141.5|2144.3|2144|2144.7|2144.4|2141.6|2141.3|112
1640047200000|2021-12-21 00:40:00|2144.4|2144.1|2145.2|2144.9|2146.1|2145.8|2144.4|2144.1|121
1640047500000|2021-12-21 00:45:00|2145.6|2145.3|2143.7|2143.4|2145.8|2145.5|2143.6|2143.3|35
1640047800000|2021-12-21 00:50:00|2143.6|2143.3|2144|2143.7|2144.8|2144.5|2143.3|2143|38
1640048100000|2021-12-21 00:55:00|2143.9|2143.6|2144.1|2143.8|2144.5|2144.2|2143.7|2143.4|31
1640048400000|2021-12-21 01:00:00|2144.5|2144.2|2139.6|2139.3|2144.9|2144.6|2138.1|2137.8|201
1640048700000|2021-12-21 01:05:00|2139.9|2139.6|2139.6|2139.3|2141.4|2141.1|2139.4|2139.1|92
1640049000000|2021-12-21 01:10:00|2139.4|2139.1|2141.4|2141.1|2142.2|2141.9|2139.4|2139.1|83
1640049300000|2021-12-21 01:15:00|2141.5|2141.2|2140.9|2140.6|2142.5|2142.2|2140.9|2140.6|85
1640049600000|2021-12-21 01:20:00|2140.8|2140.5|2140.2|2139.9|2142.9|2142.6|2140.2|2139.9|118
1640049900000|2021-12-21 01:25:00|2140.3|2140|2142.8|2142.5|2143.1|2142.8|2140|2139.7|76
1640050200000|2021-12-21 01:30:00|2142.7|2142.4|2146.9|2146.6|2147.2|2146.9|2142.4|2142.1|167
1640050500000|2021-12-21 01:35:00|2146.7|2146.4|2147.7|2147.4|2150.3|2150|2146.2|2145.9|142
1640050800000|2021-12-21 01:40:00|2147.6|2147.3|2149.2|2148.9|2149.7|2149.4|2147.3|2147|171
1640051100000|2021-12-21 01:45:00|2149.4|2149.1|2149.4|2149.1|2150.1|2149.8|2148.5|2148.2|77
1640051400000|2021-12-21 01:50:00|2149.5|2149.2|2149.7|2149.4|2150.7|2150.4|2149.2|2148.9|111
1640051700000|2021-12-21 01:55:00|2149.9|2149.6|2149.2|2148.9|2150|2149.7|2148.7|2148.4|62
1640052000000|2021-12-21 02:00:00|2149.4|2149.1|2149.1|2148.8|2149.8|2149.5|2148.6|2148.3|60
1640052300000|2021-12-21 02:05:00|2149|2148.7|2149.2|2148.9|2149.8|2149.5|2148.4|2148.1|68
1640052600000|2021-12-21 02:10:00|2149.3|2149|2149.3|2149|2150.1|2149.8|2148.8|2148.5|46
1640052900000|2021-12-21 02:15:00|2149.4|2149.1|2148.7|2148.4|2150|2149.7|2148.1|2147.8|67
1640053200000|2021-12-21 02:20:00|2148.6|2148.3|2149.1|2148.8|2149.5|2149.2|2148.6|2148.3|32
1640053500000|2021-12-21 02:25:00|2149|2148.7|2148.4|2148.1|2149|2148.7|2148.3|2148|18
1640053800000|2021-12-21 02:30:00|2148.5|2148.2|2149.4|2149.1|2149.5|2149.2|2147.7|2147.4|67
1640054100000|2021-12-21 02:35:00|2149.5|2149.2|2148|2147.7|2149.7|2149.4|2147.9|2147.6|56
1640054400000|2021-12-21 02:40:00|2147.9|2147.6|2145.2|2144.9|2148.2|2147.9|2145|2144.7|174
1640054700000|2021-12-21 02:45:00|2145.4|2145.1|2147.2|2146.9|2147.2|2146.9|2145.1|2144.8|83
1640055000000|2021-12-21 02:50:00|2147.3|2147|2147.2|2146.9|2148.2|2147.9|2147.2|2146.9|70
1640055300000|2021-12-21 02:55:00|2147.3|2147|2146.7|2146.4|2148|2147.7|2146.7|2146.4|15
1640055600000|2021-12-21 03:00:00|2146.8|2146.5|2149.6|2149.3|2150.2|2149.9|2146.6|2146.3|80
1640055900000|2021-12-21 03:05:00|2149.7|2149.4|2148.1|2147.8|2149.7|2149.4|2147.5|2147.2|42
1640056200000|2021-12-21 03:10:00|2148.2|2147.9|2148.9|2148.6|2148.9|2148.6|2147.6|2147.3|61
1640056500000|2021-12-21 03:15:00|2149|2148.7|2154.7|2154.4|2156.5|2156.2|2149|2148.7|786
1640056800000|2021-12-21 03:20:00|2154.5|2154.2|2154.7|2154.4|2154.9|2154.6|2153.6|2153.3|142
1640057100000|2021-12-21 03:25:00|2154.8|2154.5|2153.8|2153.5|2155|2154.7|2153.2|2152.9|38
1640057400000|2021-12-21 03:30:00|2153.7|2153.4|2153.2|2152.9|2154.5|2154.2|2153|2152.7|78
1640057700000|2021-12-21 03:35:00|2153.1|2152.8|2154.1|2153.8|2154.1|2153.8|2153|2152.7|43
1640058000000|2021-12-21 03:40:00|2154|2153.7|2153.5|2153.2|2154.1|2153.8|2153.3|2153|11
1640058300000|2021-12-21 03:45:00|2153.3|2153|2152.6|2152.3|2153.5|2153.2|2152.1|2151.8|57
1640058600000|2021-12-21 03:50:00|2152.5|2152.2|2154.1|2153.8|2154.2|2153.9|2152.5|2152.2|51
1640058900000|2021-12-21 03:55:00|2154.2|2153.9|2154.1|2153.8|2154.5|2154.2|2153.6|2153.3|34
1640059200000|2021-12-21 04:00:00|2154.2|2153.9|2153.6|2153.3|2154.2|2153.9|2153.2|2152.9|27
1640059500000|2021-12-21 04:05:00|2153.5|2153.2|2153.2|2152.9|2154.5|2154.2|2153.2|2152.9|45
1640059800000|2021-12-21 04:10:00|2153.4|2153.1|2154.5|2154.2|2154.6|2154.3|2153.2|2152.9|116
1640060100000|2021-12-21 04:15:00|2154.6|2154.3|2154.3|2154|2154.8|2154.5|2153.9|2153.6|78
1640060400000|2021-12-21 04:20:00|2154.2|2153.9|2154.9|2154.6|2155|2154.7|2153.1|2152.8|110
1640060700000|2021-12-21 04:25:00|2154.8|2154.5|2156.1|2155.8|2156.2|2155.9|2154.5|2154.2|119
1640061000000|2021-12-21 04:30:00|2156.2|2155.9|2156|2155.7|2156.6|2156.3|2155.8|2155.5|98
1640061300000|2021-12-21 04:35:00|2155.9|2155.6|2155.8|2155.5|2156.3|2156|2155.6|2155.3|31
1640061600000|2021-12-21 04:40:00|2155.7|2155.4|2155.7|2155.4|2156.4|2156.1|2155.5|2155.2|23
1640061900000|2021-12-21 04:45:00|2155.6|2155.3|2156.1|2155.8|2156.3|2156|2155|2154.7|23
1640062200000|2021-12-21 04:50:00|2156.2|2155.9|2156.4|2156.1|2156.4|2156.1|2156|2155.7|13
1640062500000|2021-12-21 04:55:00|2156.3|2156|2155.6|2155.3|2156.3|2156|2155.5|2155.2|21
1640062800000|2021-12-21 05:00:00|2155.8|2155.5|2157.1|2156.8|2158.6|2158.3|2155.8|2155.5|254
1640063100000|2021-12-21 05:05:00|2157.2|2156.9|2157.8|2157.5|2158|2157.7|2156.7|2156.4|54
1640063400000|2021-12-21 05:10:00|2157.7|2157.4|2158.3|2158|2158.4|2158.1|2157|2156.7|39
1640063700000|2021-12-21 05:15:00|2158.2|2157.9|2157.9|2157.6|2158.5|2158.2|2157.5|2157.2|31
1640064000000|2021-12-21 05:20:00|2158|2157.7|2158.4|2158.1|2158.4|2158.1|2157.3|2157|56
1640064300000|2021-12-21 05:25:00|2158.3|2158|2157.6|2157.3|2158.4|2158.1|2157.4|2157.1|26
1640064600000|2021-12-21 05:30:00|2157.4|2157.1|2157.8|2157.5|2157.8|2157.5|2157.3|2157|9
1640064900000|2021-12-21 05:35:00|2157.7|2157.4|2157.5|2157.2|2157.8|2157.5|2156.7|2156.4|23
1640065200000|2021-12-21 05:40:00|2157.6|2157.3|2158.3|2158|2158.4|2158.1|2157.6|2157.3|18
1640065500000|2021-12-21 05:45:00|2158.2|2157.9|2158.9|2158.6|2159.1|2158.8|2157.3|2157|53
1640065800000|2021-12-21 05:50:00|2158.8|2158.5|2159|2158.7|2159.5|2159.2|2158.7|2158.4|39
1640066100000|2021-12-21 05:55:00|2158.9|2158.6|2159.3|2159|2159.6|2159.3|2158.7|2158.4|19
1640066400000|2021-12-21 06:00:00|2159.1|2158.8|2160.2|2159.9|2160.5|2160.2|2158.7|2158.4|68
1640066700000|2021-12-21 06:05:00|2160.1|2159.8|2158.3|2158|2160.1|2159.8|2158.1|2157.8|79
1640067000000|2021-12-21 06:10:00|2158.4|2158.1|2159.3|2159|2159.4|2159.1|2157.8|2157.5|39
1640067300000|2021-12-21 06:15:00|2159.4|2159.1|2159.3|2159|2160.3|2160|2159|2158.7|74
1640067600000|2021-12-21 06:20:00|2159.4|2159.1|2158.3|2158|2159.5|2159.2|2158.1|2157.8|46
1640067900000|2021-12-21 06:25:00|2158.4|2158.1|2156.9|2156.6|2158.4|2158.1|2156.7|2156.4|39
1640068200000|2021-12-21 06:30:00|2157.1|2156.8|2157.6|2157.3|2158.3|2158|2156.9|2156.6|62
1640068500000|2021-12-21 06:35:00|2157.7|2157.4|2157.8|2157.5|2158.3|2158|2157.5|2157.2|21
1640068800000|2021-12-21 06:40:00|2157.7|2157.4|2158|2157.7|2158.1|2157.8|2157.1|2156.8|25
1640069100000|2021-12-21 06:45:00|2158.1|2157.8|2159.4|2159.1|2159.6|2159.3|2157.5|2157.2|35
1640069400000|2021-12-21 06:50:00|2159.5|2159.2|2161|2160.7|2161.1|2160.8|2159.5|2159.2|139
1640069700000|2021-12-21 06:55:00|2161.1|2160.8|2160|2159.7|2161.1|2160.8|2159.7|2159.4|125
1640070000000|2021-12-21 07:00:00|2159.8|2159.5|2158|2157.7|2159.9|2159.6|2157.6|2157.3|142
1640070300000|2021-12-21 07:05:00|2157.9|2157.6|2159.9|2159.6|2160.1|2159.8|2157.3|2157|81
1640070600000|2021-12-21 07:10:00|2160|2159.7|2160.1|2159.8|2160.4|2160.1|2158.6|2158.3|77
1640070900000|2021-12-21 07:15:00|2159.7|2159.4|2159.5|2159.2|2161.4|2161.1|2159.3|2159|64
1640071200000|2021-12-21 07:20:00|2159.4|2159.1|2160.3|2160|2160.6|2160.3|2157.8|2157.5|117
1640071500000|2021-12-21 07:25:00|2160.4|2160.1|2161.2|2160.9|2161.2|2160.9|2159.1|2158.8|61
1640071800000|2021-12-21 07:30:00|2161.1|2160.8|2157.8|2157.5|2161.2|2160.9|2157.4|2157.1|130
1640072100000|2021-12-21 07:35:00|2157.9|2157.6|2159.5|2159.2|2160|2159.7|2157.7|2157.4|51
1640072400000|2021-12-21 07:40:00|2159.4|2159.1|2157.7|2157.4|2159.9|2159.6|2156.8|2156.5|99
1640072700000|2021-12-21 07:45:00|2157.6|2157.3|2155.7|2155.4|2158.2|2157.9|2154.5|2154.2|152
1640073000000|2021-12-21 07:50:00|2155.8|2155.5|2155|2154.7|2156.2|2155.9|2154.3|2154|74
1640073300000|2021-12-21 07:55:00|2154.8|2154.5|2155.3|2155|2156.1|2155.8|2153.8|2153.5|74
1640073600000|2021-12-21 08:00:00|2155.2|2154.9|2152.4|2152.1|2155.2|2154.9|2149.7|2149.4|549
1640073900000|2021-12-21 08:05:00|2152.3|2152|2152.7|2152.4|2154.5|2154.2|2151.2|2150.9|206
1640074200000|2021-12-21 08:10:00|2152.8|2152.5|2154|2153.7|2154.6|2154.3|2151.6|2151.3|140
1640074500000|2021-12-21 08:15:00|2154.3|2154|2153.1|2152.8|2154.5|2154.2|2151.3|2151|103
1640074800000|2021-12-21 08:20:00|2153|2152.7|2152|2151.7|2153.7|2153.4|2151.4|2151.1|104
1640075100000|2021-12-21 08:25:00|2151.9|2151.6|2149|2148.7|2151.9|2151.6|2148.9|2148.6|143
1640075400000|2021-12-21 08:30:00|2149.1|2148.8|2148.3|2148|2149.1|2148.8|2146.7|2146.4|227
1640075700000|2021-12-21 08:35:00|2148.2|2147.9|2150.8|2150.5|2150.9|2150.6|2147.9|2147.6|73
1640076000000|2021-12-21 08:40:00|2150.9|2150.6|2151.5|2151.2|2151.9|2151.6|2149.7|2149.4|93
1640076300000|2021-12-21 08:45:00|2151.4|2151.1|2151.8|2151.5|2153.1|2152.8|2150.9|2150.6|84
1640076600000|2021-12-21 08:50:00|2152|2151.7|2152.5|2152.2|2153.9|2153.6|2151.6|2151.3|75
1640076900000|2021-12-21 08:55:00|2152.7|2152.4|2152.6|2152.3|2153.6|2153.3|2151.8|2151.5|62
1640077200000|2021-12-21 09:00:00|2152.5|2152.2|2151.5|2151.2|2152.7|2152.4|2150.1|2149.8|108
1640077500000|2021-12-21 09:05:00|2151.6|2151.3|2153.8|2153.5|2154.4|2154.1|2151.6|2151.3|151
1640077800000|2021-12-21 09:10:00|2154|2153.7|2155.8|2155.5|2156.1|2155.8|2153.1|2152.8|146
1640078100000|2021-12-21 09:15:00|2155.7|2155.4|2155.4|2155.1|2156.4|2156.1|2155.1|2154.8|83
1640078400000|2021-12-21 09:20:00|2155.5|2155.2|2155.1|2154.8|2155.6|2155.3|2154.1|2153.8|104
1640078700000|2021-12-21 09:25:00|2155.2|2154.9|2156.1|2155.8|2156.3|2156|2154.8|2154.5|49
1640079000000|2021-12-21 09:30:00|2156|2155.7|2153.9|2153.6|2156.3|2156|2153.5|2153.2|72
1640079300000|2021-12-21 09:35:00|2154|2153.7|2154.6|2154.3|2155.7|2155.4|2153.5|2153.2|59
1640079600000|2021-12-21 09:40:00|2154.7|2154.4|2151.9|2151.6|2155.3|2155|2151.6|2151.3|148
1640079900000|2021-12-21 09:45:00|2151.6|2151.3|2149.4|2149.1|2152|2151.7|2149.1|2148.8|110
1640080200000|2021-12-21 09:50:00|2149.2|2148.9|2150.9|2150.6|2151.3|2151|2149|2148.7|104
1640080500000|2021-12-21 09:55:00|2150.8|2150.5|2149|2148.7|2150.8|2150.5|2148.3|2148|66
1640080800000|2021-12-21 10:00:00|2149.1|2148.8|2150.1|2149.8|2150.6|2150.3|2148.2|2147.9|98
1640081100000|2021-12-21 10:05:00|2150.2|2149.9|2151.4|2151.1|2151.9|2151.6|2149.4|2149.1|40
1640081400000|2021-12-21 10:10:00|2151.3|2151|2153.4|2153.1|2153.5|2153.2|2151|2150.7|64
1640081700000|2021-12-21 10:15:00|2153.3|2153|2156.1|2155.8|2156.2|2155.9|2153.3|2153|82
1640082000000|2021-12-21 10:20:00|2156|2155.7|2156.7|2156.4|2156.9|2156.6|2155.8|2155.5|74
1640082300000|2021-12-21 10:25:00|2156.8|2156.5|2156|2155.7|2157.3|2157|2155.7|2155.4|96
1640082600000|2021-12-21 10:30:00|2155.9|2155.6|2158.3|2158|2158.3|2158|2155.7|2155.4|108
1640082900000|2021-12-21 10:35:00|2158.2|2157.9|2158.3|2158|2159.2|2158.9|2157.8|2157.5|69
1640083200000|2021-12-21 10:40:00|2158.4|2158.1|2157.6|2157.3|2158.5|2158.2|2157.4|2157.1|87
1640083500000|2021-12-21 10:45:00|2157.7|2157.4|2158.9|2158.6|2159.7|2159.4|2157.5|2157.2|59
1640083800000|2021-12-21 10:50:00|2158.8|2158.5|2159.2|2158.9|2159.2|2158.9|2157.6|2157.3|52
1640084100000|2021-12-21 10:55:00|2159.3|2159|2159.5|2159.2|2160.1|2159.8|2158.5|2158.2|57
1640084400000|2021-12-21 11:00:00|2159.6|2159.3|2160.2|2159.9|2160.9|2160.6|2159.2|2158.9|120
1640084700000|2021-12-21 11:05:00|2160.1|2159.8|2161|2160.7|2161.2|2160.9|2159.6|2159.3|67
1640085000000|2021-12-21 11:10:00|2161.1|2160.8|2163.8|2163.5|2164|2163.7|2160|2159.7|346
1640085300000|2021-12-21 11:15:00|2164|2163.7|2166|2165.7|2166.7|2166.4|2163.6|2163.3|423
1640085600000|2021-12-21 11:20:00|2165.9|2165.6|2164.2|2163.9|2166|2165.7|2164|2163.7|260
1640085900000|2021-12-21 11:25:00|2164.3|2164|2167.4|2167.1|2167.7|2167.4|2164|2163.7|401
1640086200000|2021-12-21 11:30:00|2167|2166.7|2166.5|2166.2|2167.3|2167|2165.6|2165.3|156
1640086500000|2021-12-21 11:35:00|2166.6|2166.3|2166.8|2166.5|2167.7|2167.4|2166.4|2166.1|253
1640086800000|2021-12-21 11:40:00|2166.7|2166.4|2167.6|2167.3|2168|2167.7|2166.2|2165.9|207
1640087100000|2021-12-21 11:45:00|2167.7|2167.4|2170.7|2170.4|2170.7|2170.4|2167.6|2167.3|390
1640087400000|2021-12-21 11:50:00|2170.8|2170.5|2169.8|2169.5|2171|2170.7|2169.8|2169.5|248
1640087700000|2021-12-21 11:55:00|2169.9|2169.6|2168.3|2168|2170|2169.7|2168.3|2168|141
1640088000000|2021-12-21 12:00:00|2168.4|2168.1|2166.8|2166.5|2168.4|2168.1|2166.6|2166.3|405
1640088300000|2021-12-21 12:05:00|2166.7|2166.4|2165.8|2165.5|2166.8|2166.5|2165.7|2165.4|180
1640088600000|2021-12-21 12:10:00|2165.9|2165.6|2165.4|2165.1|2166.5|2166.2|2165.3|2165|105
1640088900000|2021-12-21 12:15:00|2165.5|2165.2|2165.8|2165.5|2166.2|2165.9|2165.2|2164.9|146
1640089200000|2021-12-21 12:20:00|2165.9|2165.6|2166.4|2166.1|2167.4|2167.1|2165.9|2165.6|173
1640089500000|2021-12-21 12:25:00|2166.5|2166.2|2167.5|2167.2|2168|2167.7|2166.4|2166.1|182
1640089800000|2021-12-21 12:30:00|2167.6|2167.3|2166.3|2166|2167.6|2167.3|2165.5|2165.2|132
1640090100000|2021-12-21 12:35:00|2166.4|2166.1|2166.4|2166.1|2167|2166.7|2165.8|2165.5|62
1640090400000|2021-12-21 12:40:00|2166.5|2166.2|2165.7|2165.4|2166.9|2166.6|2165|2164.7|125
1640090700000|2021-12-21 12:45:00|2165.8|2165.5|2165.8|2165.5|2167.3|2167|2165.3|2165|208
1640091000000|2021-12-21 12:50:00|2165.9|2165.6|2166.7|2166.4|2167.3|2167|2165.6|2165.3|169
1640091300000|2021-12-21 12:55:00|2166.6|2166.3|2166.6|2166.3|2167.1|2166.8|2166.3|2166|63
1640091600000|2021-12-21 13:00:00|2166.8|2166.5|2164.9|2164.6|2167|2166.7|2163.9|2163.6|233
1640091900000|2021-12-21 13:05:00|2164.8|2164.5|2162.5|2162.2|2165.1|2164.8|2162.2|2161.9|273
1640092200000|2021-12-21 13:10:00|2162.6|2162.3|2161.9|2161.6|2163|2162.7|2161|2160.7|244
1640092500000|2021-12-21 13:15:00|2162|2161.7|2164.2|2163.9|2165|2164.7|2162|2161.7|371
1640092800000|2021-12-21 13:20:00|2164|2163.7|2162.3|2162|2164|2163.7|2162|2161.7|229
1640093100000|2021-12-21 13:25:00|2162.2|2161.9|2164.3|2164|2164.7|2164.4|2162.1|2161.8|230
1640093400000|2021-12-21 13:30:00|2164.2|2163.9|2164.4|2164.1|2165.3|2165|2163.2|2162.9|164
1640093700000|2021-12-21 13:35:00|2164.3|2164|2162.9|2162.6|2164.8|2164.5|2162.9|2162.6|97
1640094000000|2021-12-21 13:40:00|2163|2162.7|2163.6|2163.3|2163.9|2163.6|2162.9|2162.6|100
1640094300000|2021-12-21 13:45:00|2163.7|2163.4|2162.2|2161.9|2166|2165.7|2161.6|2161.3|333
1640094600000|2021-12-21 13:50:00|2162.1|2161.8|2163.5|2163.2|2164|2163.7|2161.9|2161.6|215
1640094900000|2021-12-21 13:55:00|2163.6|2163.3|2163.2|2162.9|2164.1|2163.8|2162.8|2162.5|211
1640095200000|2021-12-21 14:00:00|2163|2162.7|2161.6|2161.3|2163.6|2163.3|2161.5|2161.2|491
1640095500000|2021-12-21 14:05:00|2161.7|2161.4|2163.2|2162.9|2163.8|2163.5|2161.6|2161.3|186
1640095800000|2021-12-21 14:10:00|2163.3|2163|2163.5|2163.2|2164.5|2164.2|2162.9|2162.6|229
1640096100000|2021-12-21 14:15:00|2163.3|2163|2162.6|2162.3|2164.1|2163.8|2161.9|2161.6|252
1640096400000|2021-12-21 14:20:00|2162.5|2162.2|2161.3|2161|2163.7|2163.4|2161.2|2160.9|396
1640096700000|2021-12-21 14:25:00|2161.4|2161.1|2159.9|2159.6|2161.9|2161.6|2159.8|2159.5|766
1640097000000|2021-12-21 14:30:00|2159.7|2159.4|2170.1|2169.8|2172.3|2172|2159.7|2159.4|9017
1640097300000|2021-12-21 14:35:00|2170.4|2170.1|2177.1|2176.8|2178.5|2178.2|2168.3|2168|6104
1640097600000|2021-12-21 14:40:00|2177|2176.7|2171.5|2171.2|2179.3|2179|2168.8|2168.5|5598
1640097900000|2021-12-21 14:45:00|2171.2|2170.9|2171.5|2171.2|2176.1|2175.8|2165.1|2164.8|4657
1640098200000|2021-12-21 14:50:00|2171.7|2171.4|2167.6|2167.3|2173.5|2173.2|2167.4|2167.1|3796
1640098500000|2021-12-21 14:55:00|2167.7|2167.4|2167.3|2167|2169.8|2169.5|2164.7|2164.4|3716
1640098800000|2021-12-21 15:00:00|2167.6|2167.3|2174.9|2174.6|2178.7|2178.4|2167.6|2167.3|4201
1640099100000|2021-12-21 15:05:00|2175|2174.7|2179|2178.7|2179.5|2179.2|2173.9|2173.6|4038
1640099400000|2021-12-21 15:10:00|2179.2|2178.9|2186.7|2186.4|2186.7|2186.4|2177.8|2177.5|4544
1640099700000|2021-12-21 15:15:00|2186.4|2186.1|2190.9|2190.6|2191|2190.7|2186|2185.7|3558
1640100000000|2021-12-21 15:20:00|2190.7|2190.4|2185.6|2185.3|2192.3|2192|2185.4|2185.1|3687
1640100300000|2021-12-21 15:25:00|2185.5|2185.2|2180.1|2179.8|2186.4|2186.1|2175.9|2175.6|4746
1640100600000|2021-12-21 15:30:00|2180.2|2179.9|2176.9|2176.6|2184.1|2183.8|2176.8|2176.5|2816
1640100900000|2021-12-21 15:35:00|2177.2|2176.9|2179.9|2179.6|2180|2179.7|2174.7|2174.4|3626
1640101200000|2021-12-21 15:40:00|2179.7|2179.4|2184.8|2184.5|2185.5|2185.2|2178.4|2178.1|2653
1640101500000|2021-12-21 15:45:00|2184.7|2184.4|2182.7|2182.4|2184.7|2184.4|2181.4|2181.1|2895
1640101800000|2021-12-21 15:50:00|2182.6|2182.3|2182.7|2182.4|2183.7|2183.4|2180.2|2179.9|2133
1640102100000|2021-12-21 15:55:00|2182.5|2182.2|2179.8|2179.5|2183.9|2183.6|2179.2|2178.9|1595
1640102400000|2021-12-21 16:00:00|2179.7|2179.4|2180.2|2179.9|2180.3|2180|2176.5|2176.2|1851
1640102700000|2021-12-21 16:05:00|2180.3|2180|2184.9|2184.6|2185.7|2185.4|2180.3|2180|2152
1640103000000|2021-12-21 16:10:00|2185|2184.7|2187.5|2187.2|2187.8|2187.5|2184.1|2183.8|2071
1640103300000|2021-12-21 16:15:00|2187.2|2186.9|2187.2|2186.9|2188.8|2188.5|2186.4|2186.1|1824
1640103600000|2021-12-21 16:20:00|2187.3|2187|2186.3|2186|2188.6|2188.3|2185.7|2185.4|1356
1640103900000|2021-12-21 16:25:00|2186.2|2185.9|2185.5|2185.2|2187.7|2187.4|2185.3|2185|1142
1640104200000|2021-12-21 16:30:00|2185.7|2185.4|2184.7|2184.4|2186|2185.7|2183.8|2183.5|1265
1640104500000|2021-12-21 16:35:00|2184.5|2184.2|2189.7|2189.4|2190|2189.7|2184.1|2183.8|1759
1640104800000|2021-12-21 16:40:00|2189.8|2189.5|2192|2191.7|2192|2191.7|2188.6|2188.3|1591
1640105100000|2021-12-21 16:45:00|2191.9|2191.6|2189.5|2189.2|2192.1|2191.8|2188.8|2188.5|1527
1640105400000|2021-12-21 16:50:00|2189.7|2189.4|2189.6|2189.3|2190.6|2190.3|2189.1|2188.8|1161
1640105700000|2021-12-21 16:55:00|2189.7|2189.4|2189.5|2189.2|2190|2189.7|2186.2|2185.9|1792
1640106000000|2021-12-21 17:00:00|2189.4|2189.1|2191.7|2191.4|2192.7|2192.4|2188.6|2188.3|2073
1640106300000|2021-12-21 17:05:00|2191.8|2191.5|2195.2|2194.9|2195.4|2195.1|2190.8|2190.5|2072
1640106600000|2021-12-21 17:10:00|2195.3|2195|2195.7|2195.4|2196.4|2196.1|2194.3|2194|1464
1640106900000|2021-12-21 17:15:00|2195.6|2195.3|2194.4|2194.1|2196|2195.7|2193|2192.7|1131
1640107200000|2021-12-21 17:20:00|2194.3|2194|2194|2193.7|2194.3|2194|2192.6|2192.3|961
1640107500000|2021-12-21 17:25:00|2194.1|2193.8|2195.1|2194.8|2195.6|2195.3|2192.7|2192.4|1052
1640107800000|2021-12-21 17:30:00|2195|2194.7|2194.6|2194.3|2195.6|2195.3|2193.6|2193.3|1304
1640108100000|2021-12-21 17:35:00|2194.7|2194.4|2195.7|2195.4|2196.2|2195.9|2194.1|2193.8|999
1640108400000|2021-12-21 17:40:00|2195.8|2195.5|2194.6|2194.3|2195.8|2195.5|2193.5|2193.2|773
1640108700000|2021-12-21 17:45:00|2194.7|2194.4|2194.5|2194.2|2195.8|2195.5|2193.7|2193.4|733
1640109000000|2021-12-21 17:50:00|2194.6|2194.3|2195.9|2195.6|2196.8|2196.5|2194.1|2193.8|1188
1640109300000|2021-12-21 17:55:00|2195.8|2195.5|2196|2195.7|2196.8|2196.5|2195.3|2195|805
1640109600000|2021-12-21 18:00:00|2195.9|2195.6|2194.7|2194.4|2196.5|2196.2|2194.2|2193.9|1109
1640109900000|2021-12-21 18:05:00|2194.4|2194.1|2195.3|2195|2195.4|2195.1|2193|2192.7|1316
1640110200000|2021-12-21 18:10:00|2195.4|2195.1|2196.1|2195.8|2196.2|2195.9|2194.3|2194|778
1640110500000|2021-12-21 18:15:00|2196|2195.7|2195.3|2195|2196.2|2195.9|2194.1|2193.8|756
1640110800000|2021-12-21 18:20:00|2195.2|2194.9|2195.4|2195.1|2197.4|2197.1|2194.5|2194.2|1204
1640111100000|2021-12-21 18:25:00|2195.5|2195.2|2196.3|2196|2196.8|2196.5|2195|2194.7|743
1640111400000|2021-12-21 18:30:00|2196.4|2196.1|2198.7|2198.4|2198.8|2198.5|2196.1|2195.8|1419
1640111700000|2021-12-21 18:35:00|2198.4|2198.1|2200|2199.7|2200.9|2200.6|2198.3|2198|1945
1640112000000|2021-12-21 18:40:00|2199.8|2199.5|2200.5|2200.2|2201.2|2200.9|2199.3|2199|1253
1640112300000|2021-12-21 18:45:00|2200.6|2200.3|2202.1|2201.8|2202.5|2202.2|2199.7|2199.4|1592
1640112600000|2021-12-21 18:50:00|2202.2|2201.9|2200.2|2199.9|2202.6|2202.3|2199.2|2198.9|1033
1640112900000|2021-12-21 18:55:00|2200.3|2200|2200.1|2199.8|2201.6|2201.3|2199.2|2198.9|895
1640113200000|2021-12-21 19:00:00|2200|2199.7|2201|2200.7|2201.7|2201.4|2198.8|2198.5|1074
1640113500000|2021-12-21 19:05:00|2201.1|2200.8|2201.2|2200.9|2201.6|2201.3|2199.3|2199|1008
1640113800000|2021-12-21 19:10:00|2200.9|2200.6|2200.2|2199.9|2201.6|2201.3|2199.9|2199.6|637
1640114100000|2021-12-21 19:15:00|2200.4|2200.1|2199.7|2199.4|2201.3|2201|2199.4|2199.1|757
1640114400000|2021-12-21 19:20:00|2199.6|2199.3|2198.3|2198|2200|2199.7|2198|2197.7|830
1640114700000|2021-12-21 19:25:00|2198.4|2198.1|2199.1|2198.8|2200.5|2200.2|2198.4|2198.1|893
1640115000000|2021-12-21 19:30:00|2199.2|2198.9|2199.9|2199.6|2201.5|2201.2|2198.9|2198.6|878
1640115300000|2021-12-21 19:35:00|2199.8|2199.5|2195.7|2195.4|2199.9|2199.6|2195.6|2195.3|948
1640115600000|2021-12-21 19:40:00|2195.8|2195.5|2196.6|2196.3|2197.5|2197.2|2195.1|2194.8|1638
1640115900000|2021-12-21 19:45:00|2196.7|2196.4|2200.9|2200.6|2202|2201.7|2196.3|2196|1613
1640116200000|2021-12-21 19:50:00|2200.8|2200.5|2200.6|2200.3|2202|2201.7|2199.7|2199.4|1181
1640116500000|2021-12-21 19:55:00|2200.5|2200.2|2201.2|2200.9|2202.2|2201.9|2200|2199.7|1125
1640116800000|2021-12-21 20:00:00|2201|2200.7|2202.2|2201.9|2202.7|2202.4|2200.2|2199.9|1147
1640117100000|2021-12-21 20:05:00|2202.1|2201.8|2200.3|2200|2202.2|2201.9|2199.8|2199.5|992
1640117400000|2021-12-21 20:10:00|2200.2|2199.9|2200.8|2200.5|2202.9|2202.6|2200|2199.7|933
1640117700000|2021-12-21 20:15:00|2201.1|2200.8|2201.1|2200.8|2202.2|2201.9|2199.6|2199.3|945
1640118000000|2021-12-21 20:20:00|2201.2|2200.9|2198.2|2197.9|2201.6|2201.3|2197.9|2197.6|1246
1640118300000|2021-12-21 20:25:00|2198.1|2197.8|2198.1|2197.8|2199|2198.7|2197.2|2196.9|1401
1640118600000|2021-12-21 20:30:00|2198.3|2198|2198|2197.7|2200.7|2200.4|2197.7|2197.4|1543
1640118900000|2021-12-21 20:35:00|2198.1|2197.8|2197.5|2197.2|2200.2|2199.9|2196.1|2195.8|1857
1640119200000|2021-12-21 20:40:00|2197.4|2197.1|2195.8|2195.5|2197.8|2197.5|2195.3|2195|2247
1640119500000|2021-12-21 20:45:00|2195.7|2195.4|2195.9|2195.6|2196.5|2196.2|2194.2|2193.9|2772
1640119800000|2021-12-21 20:50:00|2196.1|2195.8|2202.1|2201.8|2202.3|2202|2196.1|2195.8|4931
1640120100000|2021-12-21 20:55:00|2202|2201.7|2201.2|2200.9|2203.4|2203.1|2201|2200.7|11468
1640120400000|2021-12-21 21:00:00|2201.1|2200.8|2203.3|2203|2203.6|2203.3|2199.8|2199.5|3543
1640120700000|2021-12-21 21:05:00|2203.5|2203.2|2205.1|2204.8|2205.3|2205|2203.5|2203.2|1478
1640121000000|2021-12-21 21:10:00|2204.9|2204.6|2203.9|2203.6|2204.9|2204.6|2203.5|2203.2|1428
1640121300000|2021-12-21 21:15:00|2204|2203.7|2205.1|2204.8|2205.2|2204.9|2203.9|2203.6|366
1640121600000|2021-12-21 21:20:00|2205.2|2204.9|2206.7|2206.4|2206.8|2206.5|2205.1|2204.8|757
1640121900000|2021-12-21 21:25:00|2206.6|2206.3|2206.2|2205.9|2206.6|2206.3|2205.6|2205.3|211
1640122200000|2021-12-21 21:30:00|2206.1|2205.8|2206.3|2206|2206.4|2206.1|2205.7|2205.4|265
1640122500000|2021-12-21 21:35:00|2206.4|2206.1|2205.7|2205.4|2206.5|2206.2|2205.6|2205.3|151
1640122800000|2021-12-21 21:40:00|2205.6|2205.3|2206.9|2206.6|2206.9|2206.6|2205.6|2205.3|177
1640123100000|2021-12-21 21:45:00|2207|2206.7|2206.9|2206.6|2207.1|2206.8|2206.6|2206.3|426
1640123400000|2021-12-21 21:50:00|2206.8|2206.5|2207.2|2206.9|2207.2|2206.9|2206.6|2206.3|100
1640123700000|2021-12-21 21:55:00|2207.1|2206.8|2206.7|2205.9|2207.2|2206.9|2205.9|2205.6|189
1640124000000|2021-12-21 22:00:00|2206.9|2206.1|2207.3|2206.5|2207.3|2206.5|2206.8|2206|0
1640124300000|2021-12-21 22:05:00|2207.2|2206.4|2207.1|2206.3|2207.2|2206.4|2206.9|2206.1|0
1640124600000|2021-12-21 22:10:00|2207|2206.2|2206.9|2206.1|2207|2206.2|2206.9|2206.1|0
1640124900000|2021-12-21 22:15:00|2207|2206.2|2206.8|2206|2207|2206.2|2206.8|2206|0
1640125200000|2021-12-21 22:20:00|2206.7|2205.9|2206.7|2205.9|2206.8|2206|2206.6|2205.8|0
1640125500000|2021-12-21 22:25:00|2206.8|2206|2206.9|2206.1|2207|2206.2|2206.8|2206|0
1640125800000|2021-12-21 22:30:00|2207|2206.2|2206.9|2206.1|2207|2206.2|2206.9|2206.1|0
1640126100000|2021-12-21 22:35:00|2207|2206.2|2206.7|2205.9|2207|2206.2|2206.7|2205.9|0
1640126400000|2021-12-21 22:40:00|2206.8|2206|2206.7|2205.9|2206.9|2206.1|2206.7|2205.9|0
1640126700000|2021-12-21 22:45:00|2206.6|2205.8|2206.5|2205.7|2206.6|2205.8|2206.5|2205.7|0
1640127000000|2021-12-21 22:50:00|2206.6|2205.8|2206.6|2205.8|2206.6|2205.8|2206.6|2205.8|0
1640127300000|2021-12-21 22:55:00|2206.5|2205.7|2206.2|2205.4|2206.5|2205.7|2205.9|2205.1|0
1640127600000|2021-12-21 23:00:00|2205.7|2205.8|2205.4|2205.1|2207.1|2206.8|2204.4|2204.1|246
1640127900000|2021-12-21 23:05:00|2205.3|2205|2205.7|2205.4|2206.7|2206.4|2205.3|2205|163
1640128200000|2021-12-21 23:10:00|2205.9|2205.6|2204.4|2204.1|2205.9|2205.6|2204.1|2203.8|56
1640128500000|2021-12-21 23:15:00|2204.3|2204|2202.3|2202|2204.6|2204.3|2202.2|2201.9|83
1640128800000|2021-12-21 23:20:00|2202.5|2202.2|2203.8|2203.5|2203.8|2203.5|2202.5|2202.2|106
1640129100000|2021-12-21 23:25:00|2203.7|2203.4|2203.2|2202.9|2204|2203.7|2202.8|2202.5|78
1640129400000|2021-12-21 23:30:00|2203.3|2203|2203.6|2203.3|2203.9|2203.6|2201.7|2201.4|312
1640129700000|2021-12-21 23:35:00|2203.5|2203.2|2202.8|2202.5|2204.1|2203.8|2202.8|2202.5|39
1640130000000|2021-12-21 23:40:00|2202.9|2202.6|2202.5|2202.2|2202.9|2202.6|2202.1|2201.8|48
1640130300000|2021-12-21 23:45:00|2202.4|2202.1|2202|2201.7|2203.8|2203.5|2201.7|2201.4|96
1640130600000|2021-12-21 23:50:00|2201.9|2201.6|2202.5|2202.2|2202.5|2202.2|2201.6|2201.3|69
1640130900000|2021-12-21 23:55:00|2202.4|2202.1|2201.9|2201.6|2202.6|2202.3|2201.7|2201.4|27
1640131200000|2021-12-22 00:00:00|2202|2201.7|2204.1|2203.8|2204.2|2203.9|2201.2|2200.9|179
1640131500000|2021-12-22 00:05:00|2204|2203.7|2202.9|2202.6|2204.3|2204|2202.7|2202.4|36
1640131800000|2021-12-22 00:10:00|2203|2202.7|2203.3|2203|2203.9|2203.6|2202.6|2202.3|32
1640132100000|2021-12-22 00:15:00|2203.4|2203.1|2201.5|2201.2|2203.4|2203.1|2201.1|2200.8|130
1640132400000|2021-12-22 00:20:00|2201.4|2201.1|2202.3|2202|2202.3|2202|2200.3|2200|113
1640132700000|2021-12-22 00:25:00|2202.2|2201.9|2202.6|2202.3|2203.5|2203.2|2202.2|2201.9|95
1640133000000|2021-12-22 00:30:00|2202.7|2202.4|2202.3|2202|2202.9|2202.6|2201.8|2201.5|60
1640133300000|2021-12-22 00:35:00|2202.2|2201.9|2202.4|2202.1|2202.5|2202.2|2201.6|2201.3|128
1640133600000|2021-12-22 00:40:00|2202.2|2201.9|2202.2|2201.9|2203.1|2202.8|2201.9|2201.6|32
1640133900000|2021-12-22 00:45:00|2202.1|2201.8|2201.8|2201.5|2202.3|2202|2201.5|2201.2|33
1640134200000|2021-12-22 00:50:00|2201.7|2201.4|2201.9|2201.6|2202.1|2201.8|2201.5|2201.2|41
1640134500000|2021-12-22 00:55:00|2202|2201.7|2200.8|2200.5|2202.4|2202.1|2200.5|2200.2|86
1640134800000|2021-12-22 01:00:00|2200.7|2200.4|2202.5|2202.2|2202.5|2202.2|2200.6|2200.3|69
1640135100000|2021-12-22 01:05:00|2202.4|2202.1|2204.2|2203.9|2204.4|2204.1|2202.3|2202|102
1640135400000|2021-12-22 01:10:00|2204.3|2204|2204.4|2204.1|2204.9|2204.6|2203.8|2203.5|61
1640135700000|2021-12-22 01:15:00|2204.3|2204|2204.3|2204|2204.5|2204.2|2203.4|2203.1|51
1640136000000|2021-12-22 01:20:00|2204.6|2204.3|2204.4|2204.1|2205.4|2205.1|2204.4|2204.1|60
1640136300000|2021-12-22 01:25:00|2204.3|2204|2204.8|2204.5|2205.2|2204.9|2204|2203.7|30
1640136600000|2021-12-22 01:30:00|2204.7|2204.4|2205.3|2205|2205.7|2205.4|2204.7|2204.4|30
1640136900000|2021-12-22 01:35:00|2205.5|2205.2|2206.8|2206.5|2206.8|2206.5|2204.9|2204.6|75
1640137200000|2021-12-22 01:40:00|2206.9|2206.6|2205.9|2205.6|2207.1|2206.8|2205.8|2205.5|58
1640137500000|2021-12-22 01:45:00|2205.8|2205.5|2203.6|2203.3|2205.9|2205.6|2203.6|2203.3|65
1640137800000|2021-12-22 01:50:00|2203.5|2203.2|2202.6|2202.3|2204|2203.7|2201.9|2201.6|74
1640138100000|2021-12-22 01:55:00|2202.5|2202.2|2202.7|2202.4|2203.3|2203|2202.5|2202.2|30
1640138400000|2021-12-22 02:00:00|2202.8|2202.5|2203.3|2203|2203.6|2203.3|2202.6|2202.3|18
1640138700000|2021-12-22 02:05:00|2203.4|2203.1|2203.3|2203|2203.5|2203.2|2202.5|2202.2|22
1640139000000|2021-12-22 02:10:00|2203.4|2203.1|2203.4|2203.1|2204|2203.7|2203.3|2203|9
1640139300000|2021-12-22 02:15:00|2203.2|2202.9|2201.5|2201.2|2203.6|2203.3|2201.5|2201.2|46
1640139600000|2021-12-22 02:20:00|2201.6|2201.3|2202.7|2202.4|2203.4|2203.1|2201.6|2201.3|35
1640139900000|2021-12-22 02:25:00|2202.9|2202.6|2204.2|2203.9|2204.2|2203.9|2202.5|2202.2|21
1640140200000|2021-12-22 02:30:00|2204.1|2203.8|2203.7|2203.4|2204.2|2203.9|2203.4|2203.1|17
1640140500000|2021-12-22 02:35:00|2203.6|2203.3|2203.3|2203|2203.7|2203.4|2202.7|2202.4|18
1640140800000|2021-12-22 02:40:00|2203.1|2202.8|2201.7|2201.4|2203.1|2202.8|2201.6|2201.3|35
1640141100000|2021-12-22 02:45:00|2201.6|2201.3|2199.6|2199.3|2201.6|2201.3|2199.6|2199.3|171
1640141400000|2021-12-22 02:50:00|2199.5|2199.2|2200.4|2200.1|2200.6|2200.3|2198.7|2198.4|106
1640141700000|2021-12-22 02:55:00|2200.3|2200|2201|2200.7|2201|2200.7|2200.2|2199.9|44
1640142000000|2021-12-22 03:00:00|2200.9|2200.6|2199.9|2199.6|2201|2200.7|2199.4|2199.1|39
1640142300000|2021-12-22 03:05:00|2200|2199.7|2201.5|2201.2|2201.7|2201.4|2199.9|2199.6|36
1640142600000|2021-12-22 03:10:00|2201.4|2201.1|2201.5|2201.2|2201.6|2201.3|2200.9|2200.6|28
1640142900000|2021-12-22 03:15:00|2201.6|2201.3|2201.4|2201.1|2201.7|2201.4|2201.2|2200.9|17
1640143200000|2021-12-22 03:20:00|2201.3|2201|2201.5|2201.2|2201.6|2201.3|2200.6|2200.3|35
1640143500000|2021-12-22 03:25:00|2201.2|2200.9|2201.8|2201.5|2202.3|2202|2201.2|2200.9|40
1640143800000|2021-12-22 03:30:00|2202|2201.7|2202.8|2202.5|2203|2202.7|2202|2201.7|24
1640144100000|2021-12-22 03:35:00|2202.9|2202.6|2202.5|2202.2|2203.2|2202.9|2202.4|2202.1|20
1640144400000|2021-12-22 03:40:00|2202.6|2202.3|2202.3|2202|2202.8|2202.5|2201.8|2201.5|33
1640144700000|2021-12-22 03:45:00|2202.4|2202.1|2202.4|2202.1|2202.6|2202.3|2201.9|2201.6|14
1640145000000|2021-12-22 03:50:00|2202.5|2202.2|2201.5|2201.2|2202.8|2202.5|2201.4|2201.1|20
1640145300000|2021-12-22 03:55:00|2201.4|2201.1|2201.7|2201.4|2202|2201.7|2201.3|2201|28
1640145600000|2021-12-22 04:00:00|2201.8|2201.5|2201.9|2201.6|2202.2|2201.9|2201.8|2201.5|12
1640145900000|2021-12-22 04:05:00|2202.2|2201.9|2201.9|2201.6|2202.5|2202.2|2201.9|2201.6|33
1640146200000|2021-12-22 04:10:00|2202|2201.7|2201.9|2201.6|2202.1|2201.8|2201.6|2201.3|7
1640146500000|2021-12-22 04:15:00|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.7|2201.4|5
1640146800000|2021-12-22 04:20:00|2201.8|2201.5|2201.5|2201.2|2201.8|2201.5|2201.1|2200.8|23
1640147100000|2021-12-22 04:25:00|2201.4|2201.1|2201|2200.7|2201.6|2201.3|2200.8|2200.5|13
1640147400000|2021-12-22 04:30:00|2200.9|2200.6|2201.3|2201|2201.3|2201|2200.9|2200.6|21
1640147700000|2021-12-22 04:35:00|2201.2|2200.9|2201.2|2200.9|2201.5|2201.2|2200.9|2200.6|11
1640148000000|2021-12-22 04:40:00|2201.3|2201|2201|2200.7|2201.3|2201|2200.8|2200.5|8
1640148300000|2021-12-22 04:45:00|2201.1|2200.8|2201.4|2201.1|2201.5|2201.2|2201|2200.7|8
1640148600000|2021-12-22 04:50:00|2201.3|2201|2201.3|2201|2201.6|2201.3|2200.9|2200.6|15
1640148900000|2021-12-22 04:55:00|2201.2|2200.9|2201.1|2200.8|2201.4|2201.1|2200.7|2200.4|13
1640149200000|2021-12-22 05:00:00|2201.2|2200.9|2202.3|2202|2202.6|2202.3|2200.6|2200.3|85
1640149500000|2021-12-22 05:05:00|2202.2|2201.9|2199.3|2199|2202.2|2201.9|2199.1|2198.8|62
1640149800000|2021-12-22 05:10:00|2199.2|2198.9|2199.1|2198.8|2199.8|2199.5|2198.8|2198.5|69
1640150100000|2021-12-22 05:15:00|2199.2|2198.9|2198.2|2197.9|2199.2|2198.9|2198|2197.7|37
1640150400000|2021-12-22 05:20:00|2198.3|2198|2198|2197.7|2198.4|2198.1|2197.3|2197|101
1640150700000|2021-12-22 05:25:00|2198.1|2197.8|2199.5|2199.2|2199.5|2199.2|2198.1|2197.8|50
1640151000000|2021-12-22 05:30:00|2200|2199.7|2201.4|2201.1|2201.7|2201.4|2200|2199.7|96
1640151300000|2021-12-22 05:35:00|2201.3|2201|2201|2200.7|2201.6|2201.3|2201|2200.7|17
1640151600000|2021-12-22 05:40:00|2201.2|2200.9|2199.9|2199.6|2201.3|2201|2199.8|2199.5|35
1640151900000|2021-12-22 05:45:00|2199.8|2199.5|2200.4|2200.1|2200.5|2200.2|2199.8|2199.5|23
1640152200000|2021-12-22 05:50:00|2200.3|2200|2200.7|2200.4|2201.4|2201.1|2200.2|2199.9|22
1640152500000|2021-12-22 05:55:00|2200.9|2200.6|2202|2201.7|2202.1|2201.8|2200.6|2200.3|29
1640152800000|2021-12-22 06:00:00|2202.2|2201.9|2200.5|2200.2|2202.5|2202.2|2200.1|2199.8|57
1640153100000|2021-12-22 06:05:00|2200.6|2200.3|2201.8|2201.5|2202.5|2202.2|2200.3|2200|43
1640153400000|2021-12-22 06:10:00|2202|2201.7|2201.3|2201|2202.8|2202.5|2201.3|2201|33
1640153700000|2021-12-22 06:15:00|2201.4|2201.1|2203.1|2202.8|2203.2|2202.9|2200.9|2200.6|77
1640154000000|2021-12-22 06:20:00|2203|2202.7|2204.2|2203.9|2205.1|2204.8|2202.6|2202.3|117
1640154300000|2021-12-22 06:25:00|2204.3|2204|2203.1|2202.8|2204.4|2204.1|2202.9|2202.6|58
1640154600000|2021-12-22 06:30:00|2203.6|2203.3|2203.9|2203.6|2204.6|2204.3|2203.5|2203.2|40
1640154900000|2021-12-22 06:35:00|2204|2203.7|2202.8|2202.5|2204.1|2203.8|2202.7|2202.4|31
1640155200000|2021-12-22 06:40:00|2202.7|2202.4|2202.8|2202.5|2203.3|2203|2202.4|2202.1|47
1640155500000|2021-12-22 06:45:00|2202.9|2202.6|2203|2202.7|2203.1|2202.8|2202.6|2202.3|24
1640155800000|2021-12-22 06:50:00|2202.9|2202.6|2202.2|2201.9|2203|2202.7|2202.1|2201.8|43
1640156100000|2021-12-22 06:55:00|2202.3|2202|2201.7|2201.4|2202.6|2202.3|2200.7|2200.4|108
1640156400000|2021-12-22 07:00:00|2201.6|2201.3|2202.3|2202|2202.4|2202.1|2200.9|2200.6|46
1640156700000|2021-12-22 07:05:00|2202.4|2202.1|2201.9|2201.6|2202.5|2202.2|2201.2|2200.9|36
1640157000000|2021-12-22 07:10:00|2201.8|2201.5|2203.1|2202.8|2203.9|2203.6|2201.8|2201.5|49
1640157300000|2021-12-22 07:15:00|2203.2|2202.9|2201.8|2201.5|2203.2|2202.9|2201.4|2201.1|26
1640157600000|2021-12-22 07:20:00|2201.7|2201.4|2202|2201.7|2202.3|2202|2201.5|2201.2|21
1640157900000|2021-12-22 07:25:00|2201.8|2201.5|2200.4|2200.1|2202|2201.7|2200.3|2200|23
1640158200000|2021-12-22 07:30:00|2200.3|2200|2201.3|2201|2201.3|2201|2199.8|2199.5|58
1640158500000|2021-12-22 07:35:00|2201.1|2200.8|2200.3|2200|2201.2|2200.9|2200.1|2199.8|35
1640158800000|2021-12-22 07:40:00|2200.4|2200.1|2201|2200.7|2201.4|2201.1|2200.2|2199.9|24
1640159100000|2021-12-22 07:45:00|2200.8|2200.5|2200.2|2199.9|2200.9|2200.6|2199.6|2199.3|42
1640159400000|2021-12-22 07:50:00|2200.3|2200|2199.7|2199.4|2200.5|2200.2|2199.4|2199.1|40
1640159700000|2021-12-22 07:55:00|2199.6|2199.3|2200|2199.7|2201|2200.7|2199.5|2199.2|26
1640160000000|2021-12-22 08:00:00|2200.4|2200.1|2200.7|2200.4|2201|2200.7|2199.3|2199|103
1640160300000|2021-12-22 08:05:00|2200.9|2200.6|2200.1|2199.8|2201.7|2201.4|2200.1|2199.8|219
1640160600000|2021-12-22 08:10:00|2200|2199.7|2202.5|2202.2|2202.7|2202.4|2200|2199.7|107
1640160900000|2021-12-22 08:15:00|2202.4|2202.1|2200.9|2200.6|2203|2202.7|2200.3|2200|352
1640161200000|2021-12-22 08:20:00|2200.8|2200.5|2200.8|2200.5|2201.5|2201.2|2199.5|2199.2|198
1640161500000|2021-12-22 08:25:00|2200.7|2200.4|2199.9|2199.6|2200.7|2200.4|2199.5|2199.2|92
1640161800000|2021-12-22 08:30:00|2199.8|2199.5|2198.5|2198.2|2200.3|2200|2197.1|2196.8|198
1640162100000|2021-12-22 08:35:00|2198.6|2198.3|2197.2|2196.9|2198.8|2198.5|2197|2196.7|213
1640162400000|2021-12-22 08:40:00|2197.1|2196.8|2198.6|2198.3|2199.9|2199.6|2196.1|2195.8|186
1640162700000|2021-12-22 08:45:00|2198.7|2198.4|2200.9|2200.6|2201.2|2200.9|2198|2197.7|52
1640163000000|2021-12-22 08:50:00|2201|2200.7|2200.4|2200.1|2201.2|2200.9|2199.6|2199.3|37
1640163300000|2021-12-22 08:55:00|2200.5|2200.2|2200.2|2199.9|2201|2200.7|2200.1|2199.8|39
1640163600000|2021-12-22 09:00:00|2200.3|2200|2200.1|2199.8|2200.8|2200.5|2199.3|2199|69
1640163900000|2021-12-22 09:05:00|2200|2199.7|2200.1|2199.8|2200.8|2200.5|2199.2|2198.9|43
1640164200000|2021-12-22 09:10:00|2200.2|2199.9|2201.8|2201.5|2201.9|2201.6|2199.5|2199.2|157
1640164500000|2021-12-22 09:15:00|2201.7|2201.4|2203.5|2203.2|2203.6|2203.3|2201.4|2201.1|202
1640164800000|2021-12-22 09:20:00|2203.4|2203.1|2202.6|2202.3|2204.1|2203.8|2202.2|2201.9|124
1640165100000|2021-12-22 09:25:00|2202.7|2202.4|2202.5|2202.2|2203.3|2203|2202.2|2201.9|39
1640165400000|2021-12-22 09:30:00|2202.6|2202.3|2204.4|2204.1|2204.5|2204.2|2202.3|2202|80
1640165700000|2021-12-22 09:35:00|2204.6|2204.3|2204|2203.7|2204.6|2204.3|2203.6|2203.3|68
1640166000000|2021-12-22 09:40:00|2204.1|2203.8|2202|2201.7|2204.1|2203.8|2201.8|2201.5|66
1640166300000|2021-12-22 09:45:00|2201.9|2201.6|2200.7|2200.4|2202.2|2201.9|2200.4|2200.1|100
1640166600000|2021-12-22 09:50:00|2200.8|2200.5|2201.3|2201|2202|2201.7|2200.2|2199.9|91
1640166900000|2021-12-22 09:55:00|2201.4|2201.1|2201.2|2200.9|2201.8|2201.5|2200.6|2200.3|42
1640167200000|2021-12-22 10:00:00|2201.3|2201|2201|2200.7|2201.8|2201.5|2200.6|2200.3|55
1640167500000|2021-12-22 10:05:00|2200.9|2200.6|2201.9|2201.6|2202|2201.7|2200.5|2200.2|36
1640167800000|2021-12-22 10:10:00|2202|2201.7|2200.6|2200.3|2202.4|2202.1|2200.3|2200|163
1640168100000|2021-12-22 10:15:00|2200.8|2200.5|2200.9|2200.6|2201|2200.7|2200.3|2200|200
1640168400000|2021-12-22 10:20:00|2200.8|2200.5|2200.9|2200.6|2202|2201.7|2200.6|2200.3|100
1640168700000|2021-12-22 10:25:00|2200.6|2200.3|2200.6|2200.3|2200.8|2200.5|2199.8|2199.5|111
1640169000000|2021-12-22 10:30:00|2200.5|2200.2|2200.3|2200|2201.6|2201.3|2200.2|2199.9|76
1640169300000|2021-12-22 10:35:00|2200.4|2200.1|2204.2|2203.9|2204.2|2203.9|2200.3|2200|130
1640169600000|2021-12-22 10:40:00|2204.3|2204|2206.2|2205.9|2206.9|2206.6|2204.1|2203.8|243
1640169900000|2021-12-22 10:45:00|2206.3|2206|2208.2|2207.9|2208.2|2207.9|2206|2205.7|228
1640170200000|2021-12-22 10:50:00|2208.6|2208.3|2209.8|2209.5|2210.6|2210.3|2208.5|2208.2|337
1640170500000|2021-12-22 10:55:00|2209.7|2209.4|2210.9|2210.6|2211.3|2211|2209.7|2209.4|428
1640170800000|2021-12-22 11:00:00|2211|2210.7|2211.2|2210.9|2211.4|2211.1|2209.6|2209.3|211
1640171100000|2021-12-22 11:05:00|2211.1|2210.8|2211.4|2211.1|2211.5|2211.2|2210.3|2210|113
1640171400000|2021-12-22 11:10:00|2211.3|2211|2211.1|2210.8|2212.5|2212.2|2210.8|2210.5|203
1640171700000|2021-12-22 11:15:00|2211|2210.7|2211.3|2211|2212.7|2212.4|2210.7|2210.4|292
1640172000000|2021-12-22 11:20:00|2211.2|2210.9|2211.3|2211|2211.9|2211.6|2210.5|2210.2|148
1640172300000|2021-12-22 11:25:00|2211.4|2211.1|2210.1|2209.8|2211.6|2211.3|2209.9|2209.6|180
1640172600000|2021-12-22 11:30:00|2210|2209.7|2208.7|2208.4|2210.2|2209.9|2208.7|2208.4|104
1640172900000|2021-12-22 11:35:00|2208.6|2208.3|2208.2|2207.9|2209.1|2208.8|2207.8|2207.5|143
1640173200000|2021-12-22 11:40:00|2208.1|2207.8|2207.4|2207.1|2208.8|2208.5|2207.1|2206.8|250
1640173500000|2021-12-22 11:45:00|2207.5|2207.2|2209.7|2209.4|2209.8|2209.5|2207.4|2207.1|195
1640173800000|2021-12-22 11:50:00|2209.6|2209.3|2209.5|2209.2|2210.1|2209.8|2209.2|2208.9|74
1640174100000|2021-12-22 11:55:00|2209.4|2209.1|2211|2210.7|2211.5|2211.2|2209.3|2209|262
1640174400000|2021-12-22 12:00:00|2210.7|2210.4|2210.1|2209.8|2211.1|2210.8|2209.7|2209.4|89
1640174700000|2021-12-22 12:05:00|2210|2209.7|2210.9|2210.6|2210.9|2210.6|2209.9|2209.6|85
1640175000000|2021-12-22 12:10:00|2210.8|2210.5|2211.4|2211.1|2211.4|2211.1|2210.3|2210|179
1640175300000|2021-12-22 12:15:00|2211.3|2211|2210.3|2210|2211.4|2211.1|2210.3|2210|102
1640175600000|2021-12-22 12:20:00|2210.4|2210.1|2210.3|2210|2210.7|2210.4|2210.1|2209.8|56
1640175900000|2021-12-22 12:25:00|2210.2|2209.9|2209.2|2208.9|2210.6|2210.3|2209.1|2208.8|78
1640176200000|2021-12-22 12:30:00|2208.9|2208.6|2208.9|2208.6|2209.5|2209.2|2208.7|2208.4|80
1640176500000|2021-12-22 12:35:00|2208.7|2208.4|2207.8|2207.5|2208.8|2208.5|2207.5|2207.2|110
1640176800000|2021-12-22 12:40:00|2207.7|2207.4|2207.4|2207.1|2207.9|2207.6|2206.8|2206.5|60
1640177100000|2021-12-22 12:45:00|2207.3|2207|2207.2|2206.9|2207.9|2207.6|2207.1|2206.8|72
1640177400000|2021-12-22 12:50:00|2207.3|2207|2207|2206.7|2208.1|2207.8|2206.8|2206.5|58
1640177700000|2021-12-22 12:55:00|2207.2|2206.9|2205.9|2205.6|2207.4|2207.1|2205.7|2205.4|117
1640178000000|2021-12-22 13:00:00|2206|2205.7|2206.5|2206.2|2207.4|2207.1|2205.4|2205.1|217
1640178300000|2021-12-22 13:05:00|2206.4|2206.1|2206|2205.7|2206.9|2206.6|2205.5|2205.2|111
1640178600000|2021-12-22 13:10:00|2205.8|2205.5|2205.7|2205.4|2206.5|2206.2|2204.8|2204.5|240
1640178900000|2021-12-22 13:15:00|2205.6|2205.3|2204.2|2203.9|2206.2|2205.9|2204.2|2203.9|176
1640179200000|2021-12-22 13:20:00|2204.3|2204|2200.8|2200.5|2204.4|2204.1|2200.8|2200.5|307
1640179500000|2021-12-22 13:25:00|2200.9|2200.6|2200.1|2199.8|2201.2|2200.9|2198.4|2198.1|358
1640179800000|2021-12-22 13:30:00|2200.3|2200|2203.9|2203.6|2204.6|2204.3|2200.1|2199.8|428
1640180100000|2021-12-22 13:35:00|2203.6|2203.3|2199.2|2198.9|2204.4|2204.1|2198.7|2198.4|410
1640180400000|2021-12-22 13:40:00|2199.1|2198.8|2196.4|2196.1|2200.6|2200.3|2196.1|2195.8|453
1640180700000|2021-12-22 13:45:00|2196.5|2196.2|2197.6|2197.3|2198.2|2197.9|2196.4|2196.1|323
1640181000000|2021-12-22 13:50:00|2197.5|2197.2|2198.5|2198.2|2200.6|2200.3|2197.5|2197.2|462
1640181300000|2021-12-22 13:55:00|2198.4|2198.1|2197.5|2197.2|2199.6|2199.3|2197.1|2196.8|302
1640181600000|2021-12-22 14:00:00|2197.4|2197.1|2197.9|2197.6|2198.4|2198.1|2197.1|2196.8|382
1640181900000|2021-12-22 14:05:00|2197.8|2197.5|2200.4|2200.1|2200.8|2200.5|2197.4|2197.1|550
1640182200000|2021-12-22 14:10:00|2200.5|2200.2|2200.8|2200.5|2200.9|2200.6|2199.3|2199|327
1640182500000|2021-12-22 14:15:00|2200.7|2200.4|2201.2|2200.9|2201.4|2201.1|2200.5|2200.2|351
1640182800000|2021-12-22 14:20:00|2201.1|2200.8|2199.3|2199|2201.1|2200.8|2198.6|2198.3|250
1640183100000|2021-12-22 14:25:00|2199.2|2198.9|2198.4|2198.1|2200.4|2200.1|2198.4|2198.1|519
1640183400000|2021-12-22 14:30:00|2197.1|2196.8|2194.3|2194|2199.1|2198.8|2192.6|2192.3|7068
1640183700000|2021-12-22 14:35:00|2194.2|2193.9|2202.6|2202.3|2203.7|2203.4|2192.5|2192.2|4696
1640184000000|2021-12-22 14:40:00|2202.3|2202|2205|2204.7|2205.9|2205.6|2194|2193.7|4653
1640184300000|2021-12-22 14:45:00|2204.5|2204.2|2196.7|2196.4|2205.6|2205.3|2196|2195.7|3970
1640184600000|2021-12-22 14:50:00|2196.5|2196.2|2198.9|2198.6|2199.1|2198.8|2190.4|2190.1|4220
1640184900000|2021-12-22 14:55:00|2198.1|2197.8|2194|2193.7|2200.3|2200|2192.6|2192.3|2492
1640185200000|2021-12-22 15:00:00|2194.3|2194|2199.4|2199.1|2200.3|2200|2193.6|2193.3|2659
1640185500000|2021-12-22 15:05:00|2199.5|2199.2|2192.7|2192.4|2199.5|2199.2|2191.8|2191.5|2145
1640185800000|2021-12-22 15:10:00|2192.9|2192.6|2198|2197.7|2199.6|2199.3|2192.7|2192.4|2117
1640186100000|2021-12-22 15:15:00|2198.2|2197.9|2202.6|2202.3|2205.4|2205.1|2196.4|2196.1|2290
1640186400000|2021-12-22 15:20:00|2202.5|2202.2|2204.3|2204|2204.4|2204.1|2200.9|2200.6|1541
1640186700000|2021-12-22 15:25:00|2204|2203.7|2200|2199.7|2206.4|2206.1|2199.2|2198.9|2384
1640187000000|2021-12-22 15:30:00|2199.9|2199.6|2200.6|2200.3|2203.2|2202.9|2199.4|2199.1|2469
1640187300000|2021-12-22 15:35:00|2200.8|2200.5|2207|2206.7|2207.4|2207.1|2197.2|2196.9|2935
1640187600000|2021-12-22 15:40:00|2207.1|2206.8|2204.5|2204.2|2207.7|2207.4|2202.5|2202.2|1294
1640187900000|2021-12-22 15:45:00|2204.4|2204.1|2207.6|2207.3|2207.7|2207.4|2204|2203.7|1246
1640188200000|2021-12-22 15:50:00|2207.7|2207.4|2211|2210.7|2211.1|2210.8|2207.4|2207.1|3978
1640188500000|2021-12-22 15:55:00|2210.8|2210.5|2211|2210.7|2211.3|2211|2208.7|2208.4|1908
1640188800000|2021-12-22 16:00:00|2210.9|2210.6|2211.5|2211.2|2212.5|2212.2|2209.4|2209.1|2455
1640189100000|2021-12-22 16:05:00|2211.7|2211.4|2209.4|2209.1|2211.7|2211.4|2206.9|2206.6|1667
1640189400000|2021-12-22 16:10:00|2209.3|2209|2213|2212.7|2213.2|2212.9|2209.1|2208.8|2451
1640189700000|2021-12-22 16:15:00|2212.9|2212.6|2214.9|2214.6|2215.1|2214.8|2211.6|2211.3|1527
1640190000000|2021-12-22 16:20:00|2215|2214.7|2212.3|2212|2215.1|2214.8|2211.5|2211.2|1400
1640190300000|2021-12-22 16:25:00|2212.1|2211.8|2213|2212.7|2213.2|2212.9|2210.3|2210|1286
1640190600000|2021-12-22 16:30:00|2213.2|2212.9|2214.6|2214.3|2214.6|2214.3|2211.9|2211.6|1242
1640190900000|2021-12-22 16:35:00|2214.5|2214.2|2215.8|2215.5|2215.9|2215.6|2213.1|2212.8|1279
1640191200000|2021-12-22 16:40:00|2215.9|2215.6|2213.2|2212.9|2216.3|2216|2212.9|2212.6|999
1640191500000|2021-12-22 16:45:00|2213.3|2213|2214.5|2214.2|2214.6|2214.3|2211.6|2211.3|1429
1640191800000|2021-12-22 16:50:00|2214.6|2214.3|2215.9|2215.6|2216.1|2215.8|2213.6|2213.3|1585
1640192100000|2021-12-22 16:55:00|2216|2215.7|2216.9|2216.6|2217.8|2217.5|2215.8|2215.5|1045
1640192400000|2021-12-22 17:00:00|2216.8|2216.5|2219.4|2219.1|2219.5|2219.2|2216.5|2216.2|1319
1640192700000|2021-12-22 17:05:00|2219.5|2219.2|2217.5|2217.2|2219.5|2219.2|2216.3|2216|1447
1640193000000|2021-12-22 17:10:00|2217.6|2217.3|2215.6|2215.3|2217.6|2217.3|2214.4|2214.1|1674
1640193300000|2021-12-22 17:15:00|2215.7|2215.4|2212.8|2212.5|2215.8|2215.5|2212.6|2212.3|1068
1640193600000|2021-12-22 17:20:00|2212.9|2212.6|2210.3|2210|2213.4|2213.1|2209.9|2209.6|1037
1640193900000|2021-12-22 17:25:00|2210.4|2210.1|2213.8|2213.5|2214|2213.7|2210|2209.7|1415
1640194200000|2021-12-22 17:30:00|2213.6|2213.3|2215.9|2215.6|2216.1|2215.8|2212.6|2212.3|1199
1640194500000|2021-12-22 17:35:00|2216|2215.7|2214.2|2213.9|2216.5|2216.2|2213.6|2213.3|1205
1640194800000|2021-12-22 17:40:00|2214.1|2213.8|2215.5|2215.2|2216|2215.7|2213|2212.7|1103
1640195100000|2021-12-22 17:45:00|2215.6|2215.3|2216.1|2215.8|2216.3|2216|2214.2|2213.9|774
1640195400000|2021-12-22 17:50:00|2216|2215.7|2217.9|2217.6|2218.2|2217.9|2215.8|2215.5|1207
1640195700000|2021-12-22 17:55:00|2217.8|2217.5|2218.7|2218.4|2219.3|2219|2217.6|2217.3|921
1640196000000|2021-12-22 18:00:00|2218.8|2218.5|2220.7|2220.4|2221.1|2220.8|2217.8|2217.5|1672
1640196300000|2021-12-22 18:05:00|2220.6|2220.3|2220.4|2220.1|2221.3|2221|2218.8|2218.5|1154
1640196600000|2021-12-22 18:10:00|2220.3|2220|2218.8|2218.5|2220.7|2220.4|2218.4|2218.1|749
1640196900000|2021-12-22 18:15:00|2218.7|2218.4|2220.4|2220.1|2221.6|2221.3|2218.2|2217.9|1023
1640197200000|2021-12-22 18:20:00|2220.3|2220|2217.8|2217.5|2220.5|2220.2|2217.8|2217.5|943
1640197500000|2021-12-22 18:25:00|2217.9|2217.6|2217|2216.7|2219.1|2218.8|2216.5|2216.2|1478
1640197800000|2021-12-22 18:30:00|2216.9|2216.6|2218|2217.7|2220|2219.7|2216.2|2215.9|1229
1640198100000|2021-12-22 18:35:00|2218.1|2217.8|2213.9|2213.6|2218.1|2217.8|2213.4|2213.1|1436
1640198400000|2021-12-22 18:40:00|2213.8|2213.5|2214.4|2214.1|2215.2|2214.9|2212.2|2211.9|1346
1640198700000|2021-12-22 18:45:00|2214.5|2214.2|2214.9|2214.6|2216.3|2216|2213.8|2213.5|1088
1640199000000|2021-12-22 18:50:00|2214.8|2214.5|2216.4|2216.1|2216.8|2216.5|2214.2|2213.9|869
1640199300000|2021-12-22 18:55:00|2216.3|2216|2215.3|2215|2216.4|2216.1|2214.9|2214.6|705
1640199600000|2021-12-22 19:00:00|2215.4|2215.1|2212.7|2212.4|2215.4|2215.1|2211.1|2210.8|1670
1640199900000|2021-12-22 19:05:00|2212.8|2212.5|2211.7|2211.4|2213.7|2213.4|2211.2|2210.9|922
1640200200000|2021-12-22 19:10:00|2211.8|2211.5|2213.1|2212.8|2213.8|2213.5|2211|2210.7|813
1640200500000|2021-12-22 19:15:00|2213.2|2212.9|2212.8|2212.5|2214.2|2213.9|2212.4|2212.1|782
1640200800000|2021-12-22 19:20:00|2212.7|2212.4|2211.5|2211.2|2213.7|2213.4|2211.5|2211.2|789
1640201100000|2021-12-22 19:25:00|2211.4|2211.1|2205.9|2205.6|2211.7|2211.4|2205.4|2205.1|2237
1640201400000|2021-12-22 19:30:00|2206|2205.7|2207.7|2207.4|2211.1|2210.8|2206|2205.7|1960
1640201700000|2021-12-22 19:35:00|2207.8|2207.5|2208.7|2208.4|2209.6|2209.3|2207.1|2206.8|879
1640202000000|2021-12-22 19:40:00|2208.6|2208.3|2207.5|2207.2|2209.8|2209.5|2207|2206.7|1377
1640202300000|2021-12-22 19:45:00|2207.6|2207.3|2211|2210.7|2211.3|2211|2207.3|2207|1018
1640202600000|2021-12-22 19:50:00|2210.8|2210.5|2213.9|2213.6|2213.9|2213.6|2210.8|2210.5|1057
1640202900000|2021-12-22 19:55:00|2214|2213.7|2214.4|2214.1|2214.4|2214.1|2212.8|2212.5|1084
1640203200000|2021-12-22 20:00:00|2214.7|2214.4|2214.9|2214.6|2216.4|2216.1|2214.1|2213.8|1367
1640203500000|2021-12-22 20:05:00|2214.8|2214.5|2216.7|2216.4|2217.4|2217.1|2214.7|2214.4|1086
1640203800000|2021-12-22 20:10:00|2216.6|2216.3|2216.3|2216|2217.4|2217.1|2215.7|2215.4|796
1640204100000|2021-12-22 20:15:00|2216.2|2215.9|2212.9|2212.6|2217.7|2217.4|2212.2|2211.9|1321
1640204400000|2021-12-22 20:20:00|2213.2|2212.9|2213.3|2213|2213.9|2213.6|2211.1|2210.8|1309
1640204700000|2021-12-22 20:25:00|2213.4|2213.1|2214.2|2213.9|2215.7|2215.4|2213.2|2212.9|1033
1640205000000|2021-12-22 20:30:00|2214.1|2213.8|2214.2|2213.9|2217.3|2217|2214.1|2213.8|1514
1640205300000|2021-12-22 20:35:00|2214.1|2213.8|2217.4|2217.1|2217.5|2217.2|2214.1|2213.8|1513
1640205600000|2021-12-22 20:40:00|2217.5|2217.2|2217.2|2216.9|2217.8|2217.5|2215.6|2215.3|1287
1640205900000|2021-12-22 20:45:00|2217.3|2217|2216.9|2216.6|2219.2|2218.9|2215.5|2215.2|2372
1640206200000|2021-12-22 20:50:00|2217.3|2217|2222|2221.7|2222.6|2222.3|2217.3|2217|4072
1640206500000|2021-12-22 20:55:00|2222.3|2222|2222.7|2222.4|2222.9|2222.6|2219.8|2219.5|9138
1640206800000|2021-12-22 21:00:00|2222.6|2222.3|2222.8|2222.5|2223.2|2222.9|2221.4|2221.1|3079
1640207100000|2021-12-22 21:05:00|2222.7|2222.4|2225|2224.7|2225|2224.7|2222.7|2222.4|1670
1640207400000|2021-12-22 21:10:00|2224.8|2224.5|2225.2|2224.9|2225.7|2225.4|2224.7|2224.4|1224
1640207700000|2021-12-22 21:15:00|2225.1|2224.8|2225.5|2225.2|2225.9|2225.6|2224.8|2224.5|425
1640208000000|2021-12-22 21:20:00|2225.4|2225.1|2225.7|2225.4|2225.8|2225.5|2225.4|2225.1|136
1640208300000|2021-12-22 21:25:00|2225.6|2225.3|2225.1|2224.8|2225.6|2225.3|2225|2224.7|117
1640208600000|2021-12-22 21:30:00|2225|2224.7|2224.9|2224.6|2225.2|2224.9|2224.7|2224.4|200
1640208900000|2021-12-22 21:35:00|2224.8|2224.5|2224.8|2224.5|2225|2224.7|2224.7|2224.4|53
1640209200000|2021-12-22 21:40:00|2224.7|2224.4|2224.4|2224.1|2224.8|2224.5|2224.3|2224|101
1640209500000|2021-12-22 21:45:00|2224.5|2224.2|2223.8|2223.5|2224.8|2224.5|2223.6|2223.3|120
1640209800000|2021-12-22 21:50:00|2223.7|2223.4|2223.2|2222.9|2224|2223.7|2223.2|2222.9|117
1640210100000|2021-12-22 21:55:00|2223.1|2222.8|2223.9|2223.1|2224.1|2223.5|2222.7|2222.4|420
1640210400000|2021-12-22 22:00:00|2224|2223.2|2223.8|2223|2224|2223.2|2223.8|2223|0
1640210700000|2021-12-22 22:05:00|2223.9|2223.1|2223.8|2223|2223.9|2223.1|2223.8|2223|0
1640211000000|2021-12-22 22:10:00|2223.9|2223.1|2223.9|2223.1|2223.9|2223.1|2223.9|2223.1|0
1640211300000|2021-12-22 22:15:00|2223.5|2222.7|2223.5|2222.7|2223.5|2222.7|2223.5|2222.7|0
1640211600000|2021-12-22 22:20:00|2223.6|2222.8|2223.6|2222.8|2223.6|2222.8|2223.6|2222.8|0
1640211900000|2021-12-22 22:25:00|2223.5|2222.7|2223.6|2222.8|2223.6|2222.8|2223.4|2222.6|0
1640212200000|2021-12-22 22:30:00|2223.7|2222.9|2223.7|2222.9|2223.7|2222.9|2223.7|2222.9|0
1640212500000|2021-12-22 22:35:00|2223.6|2222.8|2223.6|2222.8|2223.6|2222.8|2223.5|2222.7|0
1640212800000|2021-12-22 22:40:00|2223.5|2222.7|2223.5|2222.7|2223.6|2222.8|2223.4|2222.6|0
1640213100000|2021-12-22 22:45:00|2223.4|2222.6|2223.4|2222.6|2223.4|2222.6|2223.4|2222.6|0
1640213400000|2021-12-22 22:50:00|2223.3|2222.5|2223.3|2222.5|2223.3|2222.5|2223.2|2222.4|0
1640213700000|2021-12-22 22:55:00|2223.5|2222.7|2223.1|2222.3|2223.5|2222.7|2223.1|2222.3|0
1640214000000|2021-12-22 23:00:00|2223.2|2222.4|2225.9|2225.6|2226.2|2225.9|2223.2|2222.4|176
1640214300000|2021-12-22 23:05:00|2225.8|2225.5|2226.5|2226.2|2227.6|2227.3|2225.7|2225.4|169
1640214600000|2021-12-22 23:10:00|2226.6|2226.3|2225.5|2225.2|2226.9|2226.6|2225.2|2224.9|126
1640214900000|2021-12-22 23:15:00|2225.6|2225.3|2226.5|2226.2|2226.8|2226.5|2225.5|2225.2|58
1640215200000|2021-12-22 23:20:00|2226.7|2226.4|2226.8|2226.5|2227.4|2227.1|2226.4|2226.1|115
1640215500000|2021-12-22 23:25:00|2226.7|2226.4|2226.9|2226.6|2227.1|2226.8|2226.2|2225.9|47
1640215800000|2021-12-22 23:30:00|2226.8|2226.5|2227.4|2227.1|2227.9|2227.6|2226.7|2226.4|209
1640216100000|2021-12-22 23:35:00|2227.3|2227|2227.4|2227.1|2227.6|2227.3|2226.8|2226.5|49
1640216400000|2021-12-22 23:40:00|2227.3|2227|2227.5|2227.2|2227.8|2227.5|2226.7|2226.4|94
1640216700000|2021-12-22 23:45:00|2227.6|2227.3|2225.9|2225.6|2227.8|2227.5|2225.6|2225.3|95
1640217000000|2021-12-22 23:50:00|2226|2225.7|2226.3|2226|2226.4|2226.1|2225.8|2225.5|20
1640217300000|2021-12-22 23:55:00|2226.2|2225.9|2226.5|2226.2|2227.6|2227.3|2226.2|2225.9|193
1640217600000|2021-12-23 00:00:00|2226.3|2226|2226.1|2225.8|2227|2226.7|2225.9|2225.6|68
1640217900000|2021-12-23 00:05:00|2226.4|2226.1|2224.8|2224.5|2226.5|2226.2|2224.8|2224.5|60
1640218200000|2021-12-23 00:10:00|2224.9|2224.6|2224.1|2223.8|2225.4|2225.1|2223.8|2223.5|61
1640218500000|2021-12-23 00:15:00|2224|2223.7|2224.1|2223.8|2224.5|2224.2|2223.6|2223.3|42
1640218800000|2021-12-23 00:20:00|2224|2223.7|2224.3|2224|2224.8|2224.5|2223.9|2223.6|27
1640219100000|2021-12-23 00:25:00|2224.4|2224.1|2224.9|2224.6|2225.1|2224.8|2224.2|2223.9|13
1640219400000|2021-12-23 00:30:00|2224.8|2224.5|2225.4|2225.1|2225.7|2225.4|2224.7|2224.4|52
1640219700000|2021-12-23 00:35:00|2225.3|2225|2226.6|2226.3|2226.7|2226.4|2225.2|2224.9|63
1640220000000|2021-12-23 00:40:00|2226.5|2226.2|2225.7|2225.4|2226.6|2226.3|2225.5|2225.2|15
1640220300000|2021-12-23 00:45:00|2225.8|2225.5|2226.8|2226.5|2226.9|2226.6|2225.8|2225.5|63
1640220600000|2021-12-23 00:50:00|2226.7|2226.4|2226.4|2226.1|2226.8|2226.5|2226.2|2225.9|52
1640220900000|2021-12-23 00:55:00|2226.5|2226.2|2225.6|2225.3|2226.5|2226.2|2225.2|2224.9|99
1640221200000|2021-12-23 01:00:00|2225.7|2225.4|2223.2|2222.9|2225.9|2225.6|2223.2|2222.9|148
1640221500000|2021-12-23 01:05:00|2223.5|2223.2|2224.1|2223.8|2224.4|2224.1|2223|2222.7|102
1640221800000|2021-12-23 01:10:00|2224.2|2223.9|2224|2223.7|2224.6|2224.3|2223.7|2223.4|43
1640222100000|2021-12-23 01:15:00|2223.9|2223.6|2224.4|2224.1|2224.5|2224.2|2223.7|2223.4|19
1640222400000|2021-12-23 01:20:00|2224.3|2224|2224.8|2224.5|2225|2224.7|2224.3|2224|18
1640222700000|2021-12-23 01:25:00|2224.7|2224.4|2226|2225.7|2226.1|2225.8|2224.6|2224.3|42
1640223000000|2021-12-23 01:30:00|2226.1|2225.8|2224.8|2224.5|2226.2|2225.9|2224.6|2224.3|50
1640223300000|2021-12-23 01:35:00|2224.9|2224.6|2225.1|2224.8|2225.6|2225.3|2224.7|2224.4|16
1640223600000|2021-12-23 01:40:00|2225|2224.7|2225.8|2225.5|2225.9|2225.6|2224.6|2224.3|60
1640223900000|2021-12-23 01:45:00|2225.7|2225.4|2225.6|2225.3|2225.9|2225.6|2224.9|2224.6|39
1640224200000|2021-12-23 01:50:00|2225.7|2225.4|2226|2225.7|2226.4|2226.1|2225.6|2225.3|60
1640224500000|2021-12-23 01:55:00|2226.1|2225.8|2225.5|2225.2|2226.2|2225.9|2225.4|2225.1|26
1640224800000|2021-12-23 02:00:00|2225.7|2225.4|2226|2225.7|2226.8|2226.5|2225.4|2225.1|39
1640225100000|2021-12-23 02:05:00|2225.9|2225.6|2227.3|2227|2227.3|2227|2225.7|2225.4|29
1640225400000|2021-12-23 02:10:00|2227.2|2226.9|2227.6|2227.3|2228.3|2228|2227.1|2226.8|56
1640225700000|2021-12-23 02:15:00|2227.7|2227.4|2227.2|2226.9|2227.9|2227.6|2227|2226.7|26
1640226000000|2021-12-23 02:20:00|2227.1|2226.8|2226.8|2226.5|2227.3|2227|2226.4|2226.1|32
1640226300000|2021-12-23 02:25:00|2226.7|2226.4|2227.4|2227.1|2227.7|2227.4|2226.7|2226.4|41
1640226600000|2021-12-23 02:30:00|2227.3|2227|2227.5|2227.2|2228.2|2227.9|2227|2226.7|43
1640226900000|2021-12-23 02:35:00|2227.4|2227.1|2228|2227.7|2228.2|2227.9|2227.4|2227.1|29
1640227200000|2021-12-23 02:40:00|2228.1|2227.8|2227.7|2227.4|2228.3|2228|2227.7|2227.4|19
1640227500000|2021-12-23 02:45:00|2227.8|2227.5|2227.9|2227.6|2228.1|2227.8|2227.7|2227.4|61
1640227800000|2021-12-23 02:50:00|2228|2227.7|2228|2227.7|2228.2|2227.9|2227.6|2227.3|18
1640228100000|2021-12-23 02:55:00|2228.1|2227.8|2228.2|2227.9|2228.4|2228.1|2227.8|2227.5|18
1640228400000|2021-12-23 03:00:00|2228.3|2228|2228.1|2227.8|2228.4|2228.1|2228|2227.7|53
1640228700000|2021-12-23 03:05:00|2228.2|2227.9|2227.8|2227.5|2228.4|2228.1|2227.8|2227.5|39
1640229000000|2021-12-23 03:10:00|2227.7|2227.4|2228|2227.7|2228.1|2227.8|2227.6|2227.3|14
1640229300000|2021-12-23 03:15:00|2227.9|2227.6|2227.4|2227.1|2228.4|2228.1|2227.3|2227|41
1640229600000|2021-12-23 03:20:00|2227.6|2227.3|2227.9|2227.6|2227.9|2227.6|2227.3|2227|139
1640229900000|2021-12-23 03:25:00|2227.8|2227.5|2228.1|2227.8|2228.3|2228|2227.8|2227.5|49
1640230200000|2021-12-23 03:30:00|2228.2|2227.9|2227.4|2227.1|2228.2|2227.9|2227.3|2227|35
1640230500000|2021-12-23 03:35:00|2227.3|2227|2227.7|2227.4|2228.1|2227.8|2227.3|2227|28
1640230800000|2021-12-23 03:40:00|2227.8|2227.5|2228.4|2228.1|2228.4|2228.1|2227.8|2227.5|24
1640231100000|2021-12-23 03:45:00|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2228|2227.7|15
1640231400000|2021-12-23 03:50:00|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|21
1640231700000|2021-12-23 03:55:00|2228.3|2228|2228|2227.7|2228.4|2228.1|2227.9|2227.6|8
1640232000000|2021-12-23 04:00:00|2227.9|2227.6|2228.1|2227.8|2228.2|2227.9|2227.9|2227.6|22
1640232300000|2021-12-23 04:05:00|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.8|2227.5|6
1640232600000|2021-12-23 04:10:00|2228|2227.7|2228.4|2228.1|2228.5|2228.2|2227.9|2227.6|19
1640232900000|2021-12-23 04:15:00|2228.2|2227.9|2228.1|2227.8|2228.4|2228.1|2228|2227.7|8
1640233200000|2021-12-23 04:20:00|2228.2|2227.9|2228.3|2228|2228.7|2228.4|2228.2|2227.9|59
1640233500000|2021-12-23 04:25:00|2228.2|2227.9|2228.5|2228.2|2228.7|2228.4|2228.2|2227.9|31
1640233800000|2021-12-23 04:30:00|2228.3|2228|2228.8|2228.5|2228.8|2228.5|2228.3|2228|13
1640234100000|2021-12-23 04:35:00|2228.7|2228.4|2228.3|2228|2228.7|2228.4|2228.3|2228|11
1640234400000|2021-12-23 04:40:00|2228.5|2228.2|2228.5|2228.2|2228.7|2228.4|2228.3|2228|11
1640234700000|2021-12-23 04:45:00|2228.4|2228.1|2228.2|2227.9|2228.5|2228.2|2228.1|2227.8|18
1640235000000|2021-12-23 04:50:00|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|4
1640235300000|2021-12-23 04:55:00|2228.3|2228|2228.3|2228|2228.3|2228|2227.6|2227.3|22
1640235600000|2021-12-23 05:00:00|2228.4|2228.1|2228.8|2228.5|2228.8|2228.5|2228.3|2228|21
1640235900000|2021-12-23 05:05:00|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.4|2228.1|16
1640236200000|2021-12-23 05:10:00|2228.6|2228.3|2227.9|2227.6|2228.7|2228.4|2227.9|2227.6|10
1640236500000|2021-12-23 05:15:00|2228|2227.7|2228.1|2227.8|2228.3|2228|2227.8|2227.5|31
1640236800000|2021-12-23 05:20:00|2228|2227.7|2229.3|2229|2229.4|2229.1|2228|2227.7|43
1640237100000|2021-12-23 05:25:00|2229.4|2229.1|2228.9|2228.6|2229.4|2229.1|2228.8|2228.5|37
1640237400000|2021-12-23 05:30:00|2228.8|2228.5|2229.3|2229|2229.8|2229.5|2228.8|2228.5|35
1640237700000|2021-12-23 05:35:00|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|14
1640238000000|2021-12-23 05:40:00|2229.4|2229.1|2229.7|2229.4|2229.8|2229.5|2229.3|2229|15
1640238300000|2021-12-23 05:45:00|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.3|2229|19
1640238600000|2021-12-23 05:50:00|2229.6|2229.3|2228.8|2228.5|2229.6|2229.3|2228.6|2228.3|43
1640238900000|2021-12-23 05:55:00|2228.7|2228.4|2228.9|2228.6|2229.5|2229.2|2228.7|2228.4|26
1640239200000|2021-12-23 06:00:00|2229.1|2228.8|2230.8|2230.5|2230.9|2230.6|2229.1|2228.8|60
1640239500000|2021-12-23 06:05:00|2230.7|2230.4|2229.9|2229.6|2230.8|2230.5|2229.8|2229.5|34
1640239800000|2021-12-23 06:10:00|2229.8|2229.5|2228.8|2228.5|2229.9|2229.6|2228.8|2228.5|25
1640240100000|2021-12-23 06:15:00|2228.7|2228.4|2228.2|2227.9|2229.4|2229.1|2228.2|2227.9|26
1640240400000|2021-12-23 06:20:00|2228.1|2227.8|2228.5|2228.2|2228.9|2228.6|2228|2227.7|26
1640240700000|2021-12-23 06:25:00|2228.6|2228.3|2229.1|2228.8|2229.6|2229.3|2228.4|2228.1|27
1640241000000|2021-12-23 06:30:00|2229.2|2228.9|2229.1|2228.8|2229.6|2229.3|2228.7|2228.4|28
1640241300000|2021-12-23 06:35:00|2229.2|2228.9|2228.8|2228.5|2229.4|2229.1|2228.5|2228.2|10
1640241600000|2021-12-23 06:40:00|2228.7|2228.4|2229.2|2228.9|2229.3|2229|2228.7|2228.4|11
1640241900000|2021-12-23 06:45:00|2229.1|2228.8|2229.2|2228.9|2229.5|2229.2|2228.9|2228.6|5
1640242200000|2021-12-23 06:50:00|2229.1|2228.8|2229|2228.7|2229.5|2229.2|2229|2228.7|4
1640242500000|2021-12-23 06:55:00|2229.1|2228.8|2229.6|2229.3|2229.8|2229.5|2229|2228.7|14
1640242800000|2021-12-23 07:00:00|2229.5|2229.2|2229.2|2228.9|2230.2|2229.9|2229.2|2228.9|38
1640243100000|2021-12-23 07:05:00|2229.1|2228.8|2229.7|2229.4|2229.9|2229.6|2229.1|2228.8|28
1640243400000|2021-12-23 07:10:00|2229.8|2229.5|2229.3|2229|2229.8|2229.5|2229.1|2228.8|12
1640243700000|2021-12-23 07:15:00|2229.4|2229.1|2229.7|2229.4|2229.8|2229.5|2228.7|2228.4|34
1640244000000|2021-12-23 07:20:00|2229.6|2229.3|2229.4|2229.1|2229.9|2229.6|2229.1|2228.8|18
1640244300000|2021-12-23 07:25:00|2229.5|2229.2|2229.7|2229.4|2230.1|2229.8|2229.4|2229.1|54
1640244600000|2021-12-23 07:30:00|2229.6|2229.3|2230|2229.7|2230.3|2230|2229.3|2229|130
1640244900000|2021-12-23 07:35:00|2229.9|2229.6|2231.6|2231.3|2231.9|2231.6|2229.8|2229.5|142
1640245200000|2021-12-23 07:40:00|2231.7|2231.4|2231.3|2231|2231.7|2231.4|2231|2230.7|70
1640245500000|2021-12-23 07:45:00|2231.4|2231.1|2231|2230.7|2231.7|2231.4|2230.9|2230.6|47
1640245800000|2021-12-23 07:50:00|2231.1|2230.8|2231|2230.7|2231.4|2231.1|2230.9|2230.6|18
1640246100000|2021-12-23 07:55:00|2231.1|2230.8|2231.3|2231|2231.8|2231.5|2230.7|2230.4|39
1640246400000|2021-12-23 08:00:00|2231.4|2231.1|2231|2230.7|2231.9|2231.6|2230.4|2230.1|160
1640246700000|2021-12-23 08:05:00|2230.9|2230.6|2230|2229.7|2231.2|2230.9|2229.7|2229.4|84
1640247000000|2021-12-23 08:10:00|2230.1|2229.8|2228.6|2228.3|2230.2|2229.9|2228|2227.7|126
1640247300000|2021-12-23 08:15:00|2228.8|2228.5|2228.4|2228.1|2230.1|2229.8|2228.2|2227.9|121
1640247600000|2021-12-23 08:20:00|2228.5|2228.2|2230.2|2229.9|2230.2|2229.9|2228|2227.7|77
1640247900000|2021-12-23 08:25:00|2230.1|2229.8|2230.8|2230.5|2231|2230.7|2229.8|2229.5|36
1640248200000|2021-12-23 08:30:00|2230.7|2230.4|2231|2230.7|2231.1|2230.8|2230.6|2230.3|41
1640248500000|2021-12-23 08:35:00|2230.9|2230.6|2229.2|2228.9|2231|2230.7|2228.1|2227.8|158
1640248800000|2021-12-23 08:40:00|2229.1|2228.8|2229.7|2229.4|2229.9|2229.6|2228.6|2228.3|94
1640249100000|2021-12-23 08:45:00|2229.4|2229.1|2230.9|2230.6|2231.1|2230.8|2229.2|2228.9|60
1640249400000|2021-12-23 08:50:00|2230.7|2230.4|2233.4|2233.1|2234|2233.7|2230.4|2230.1|170
1640249700000|2021-12-23 08:55:00|2233.5|2233.2|2233.8|2233.5|2234.8|2234.5|2233.2|2232.9|106
1640250000000|2021-12-23 09:00:00|2233.6|2233.3|2233|2232.7|2234.2|2233.9|2232.8|2232.5|147
1640250300000|2021-12-23 09:05:00|2233.1|2232.8|2234|2233.7|2235.2|2234.9|2233|2232.7|146
1640250600000|2021-12-23 09:10:00|2233.9|2233.6|2232.9|2232.6|2234.6|2234.3|2232.5|2232.2|150
1640250900000|2021-12-23 09:15:00|2233|2232.7|2233.4|2233.1|2233.5|2233.2|2232.4|2232.1|98
1640251200000|2021-12-23 09:20:00|2233.5|2233.2|2232|2231.7|2233.6|2233.3|2231.8|2231.5|77
1640251500000|2021-12-23 09:25:00|2232.1|2231.8|2230.8|2230.5|2232.4|2232.1|2230.8|2230.5|72
1640251800000|2021-12-23 09:30:00|2230.6|2230.3|2231.6|2231.3|2232.3|2232|2230.3|2230|86
1640252100000|2021-12-23 09:35:00|2231.5|2231.2|2232.2|2231.9|2232.6|2232.3|2231.3|2231|57
1640252400000|2021-12-23 09:40:00|2232.3|2232|2232.4|2232.1|2232.9|2232.6|2231.8|2231.5|58
1640252700000|2021-12-23 09:45:00|2232.3|2232|2231.6|2231.3|2232.4|2232.1|2231.5|2231.2|42
1640253000000|2021-12-23 09:50:00|2231.5|2231.2|2231|2230.7|2231.6|2231.3|2230.6|2230.3|28
1640253300000|2021-12-23 09:55:00|2231.1|2230.8|2231.4|2231.1|2231.6|2231.3|2231|2230.7|41
1640253600000|2021-12-23 10:00:00|2231.5|2231.2|2232.4|2232.1|2232.4|2232.1|2231.4|2231.1|94
1640253900000|2021-12-23 10:05:00|2232.3|2232|2233|2232.7|2233.1|2232.8|2232.2|2231.9|110
1640254200000|2021-12-23 10:10:00|2232.9|2232.6|2233.9|2233.6|2234.1|2233.8|2232.9|2232.6|123
1640254500000|2021-12-23 10:15:00|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.2|2232.9|78
1640254800000|2021-12-23 10:20:00|2233.7|2233.4|2233.9|2233.6|2235.4|2235.1|2233.7|2233.4|131
1640255100000|2021-12-23 10:25:00|2233.8|2233.5|2234.4|2234.1|2234.6|2234.3|2233.4|2233.1|41
1640255400000|2021-12-23 10:30:00|2234.3|2234|2234.3|2234|2234.9|2234.6|2234.1|2233.8|65
1640255700000|2021-12-23 10:35:00|2234.2|2233.9|2235.1|2234.8|2235.1|2234.8|2234.1|2233.8|41
1640256000000|2021-12-23 10:40:00|2235.4|2235.1|2235|2234.7|2235.6|2235.3|2234.9|2234.6|30
1640256300000|2021-12-23 10:45:00|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.4|2234.1|20
1640256600000|2021-12-23 10:50:00|2235.1|2234.8|2235.9|2235.6|2236.3|2236|2235|2234.7|102
1640256900000|2021-12-23 10:55:00|2236|2235.7|2236.1|2235.8|2236.4|2236.1|2235.7|2235.4|130
1640257200000|2021-12-23 11:00:00|2236.2|2235.9|2236.3|2236|2236.7|2236.4|2236|2235.7|145
1640257500000|2021-12-23 11:05:00|2236.2|2235.9|2236.9|2236.6|2237.2|2236.9|2236.1|2235.8|69
1640257800000|2021-12-23 11:10:00|2236.7|2236.4|2236|2235.7|2237.2|2236.9|2235.8|2235.5|94
1640258100000|2021-12-23 11:15:00|2235.8|2235.5|2235.7|2235.4|2236.6|2236.3|2235.2|2234.9|102
1640258400000|2021-12-23 11:20:00|2235.6|2235.3|2235.5|2235.2|2236|2235.7|2235.3|2235|51
1640258700000|2021-12-23 11:25:00|2235.6|2235.3|2236.4|2236.1|2236.4|2236.1|2235.4|2235.1|40
1640259000000|2021-12-23 11:30:00|2236.2|2235.9|2236.7|2236.4|2236.8|2236.5|2235.9|2235.6|98
1640259300000|2021-12-23 11:35:00|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236|2235.7|42
1640259600000|2021-12-23 11:40:00|2236.6|2236.3|2235.9|2235.6|2237|2236.7|2235.9|2235.6|70
1640259900000|2021-12-23 11:45:00|2235.8|2235.5|2235.4|2235.1|2236.3|2236|2235.2|2234.9|88
1640260200000|2021-12-23 11:50:00|2235.5|2235.2|2237|2236.7|2237.3|2237|2235.5|2235.2|213
1640260500000|2021-12-23 11:55:00|2236.9|2236.6|2237.8|2237.5|2238.1|2237.8|2236.9|2236.6|185
1640260800000|2021-12-23 12:00:00|2237.7|2237.4|2239|2238.7|2239.3|2239|2237|2236.7|276
1640261100000|2021-12-23 12:05:00|2238.9|2238.6|2238.6|2238.3|2239.2|2238.9|2238.6|2238.3|76
1640261400000|2021-12-23 12:10:00|2238.7|2238.4|2238.4|2238.1|2239.3|2239|2238.3|2238|102
1640261700000|2021-12-23 12:15:00|2238.3|2238|2237.2|2236.9|2238.8|2238.5|2237.1|2236.8|98
1640262000000|2021-12-23 12:20:00|2237.1|2236.8|2236.3|2236|2237.6|2237.3|2236.2|2235.9|101
1640262300000|2021-12-23 12:25:00|2236.4|2236.1|2234.9|2234.6|2236.4|2236.1|2234.3|2234|155
1640262600000|2021-12-23 12:30:00|2234.8|2234.5|2234.9|2234.6|2235.4|2235.1|2234.5|2234.2|84
1640262900000|2021-12-23 12:35:00|2234.8|2234.5|2234.4|2234.1|2235.6|2235.3|2234.1|2233.8|109
1640263200000|2021-12-23 12:40:00|2234.5|2234.2|2236.4|2236.1|2236.5|2236.2|2234.4|2234.1|144
1640263500000|2021-12-23 12:45:00|2236.5|2236.2|2236.6|2236.3|2237.2|2236.9|2236.4|2236.1|118
1640263800000|2021-12-23 12:50:00|2236.7|2236.4|2236.7|2236.4|2237.2|2236.9|2236.2|2235.9|42
1640264100000|2021-12-23 12:55:00|2236.6|2236.3|2236.1|2235.8|2236.8|2236.5|2235.8|2235.5|65
1640264400000|2021-12-23 13:00:00|2236.2|2235.9|2236.6|2236.3|2238.3|2238|2236.2|2235.9|236
1640264700000|2021-12-23 13:05:00|2236.5|2236.2|2235.7|2235.4|2237.1|2236.8|2235.6|2235.3|95
1640265000000|2021-12-23 13:10:00|2235.8|2235.5|2236|2235.7|2236.2|2235.9|2235|2234.7|80
1640265300000|2021-12-23 13:15:00|2235.9|2235.6|2234.1|2233.8|2235.9|2235.6|2233.9|2233.6|164
1640265600000|2021-12-23 13:20:00|2234|2233.7|2232.8|2232.5|2234.1|2233.8|2232.7|2232.4|224
1640265900000|2021-12-23 13:25:00|2232.7|2232.4|2233.5|2233.2|2233.5|2233.2|2232|2231.7|220
1640266200000|2021-12-23 13:30:00|2233.4|2233.1|2232.4|2232.1|2234.1|2233.8|2231.4|2231.1|496
1640266500000|2021-12-23 13:35:00|2232.3|2232|2232|2231.7|2234.2|2233.9|2231.8|2231.5|352
1640266800000|2021-12-23 13:40:00|2231.9|2231.6|2232.1|2231.8|2232.8|2232.5|2230|2229.7|434
1640267100000|2021-12-23 13:45:00|2232|2231.7|2232.6|2232.3|2233.3|2233|2231.2|2230.9|259
1640267400000|2021-12-23 13:50:00|2232.5|2232.2|2232.2|2231.9|2233.4|2233.1|2231.7|2231.4|187
1640267700000|2021-12-23 13:55:00|2232.3|2232|2232.1|2231.8|2233.1|2232.8|2231.7|2231.4|237
1640268000000|2021-12-23 14:00:00|2232.2|2231.9|2234.3|2234|2235.1|2234.8|2232.2|2231.9|456
1640268300000|2021-12-23 14:05:00|2234.2|2233.9|2232.4|2232.1|2234.2|2233.9|2232.4|2232.1|289
1640268600000|2021-12-23 14:10:00|2232.5|2232.2|2231.4|2231.1|2233.5|2233.2|2231.2|2230.9|278
1640268900000|2021-12-23 14:15:00|2231.3|2231|2230.4|2230.1|2232.2|2231.9|2230|2229.7|326
1640269200000|2021-12-23 14:20:00|2230.3|2230|2230.5|2230.2|2230.8|2230.5|2229.9|2229.6|263
1640269500000|2021-12-23 14:25:00|2230.4|2230.1|2229.9|2229.6|2232.7|2232.4|2229.9|2229.6|443
1640269800000|2021-12-23 14:30:00|2229.2|2228.9|2230.4|2230.1|2233.9|2233.6|2222.5|2222.2|7227
1640270100000|2021-12-23 14:35:00|2230.3|2230|2231.3|2231|2233.6|2233.3|2228.9|2228.6|3882
1640270400000|2021-12-23 14:40:00|2230.8|2230.5|2230.4|2230.1|2231.3|2231|2228.6|2228.3|1040
1640270700000|2021-12-23 14:45:00|2228.6|2228.3|2227.7|2227.4|2229.9|2229.6|2225.6|2225.3|3016
1640271000000|2021-12-23 14:50:00|2227.6|2227.3|2230|2229.7|2232|2231.7|2227.1|2226.8|2656
1640271300000|2021-12-23 14:55:00|2229.7|2229.4|2227.1|2226.8|2229.9|2229.6|2226.7|2226.4|1487
1640271600000|2021-12-23 15:00:00|2226.9|2226.6|2224.5|2224.2|2227.3|2227|2223.4|2223.1|2184
1640271900000|2021-12-23 15:05:00|2224.6|2224.3|2228.7|2228.4|2228.7|2228.4|2223|2222.7|2047
1640272200000|2021-12-23 15:10:00|2228.5|2228.2|2230.9|2230.6|2232.7|2232.4|2228.4|2228.1|2710
1640272500000|2021-12-23 15:15:00|2231.1|2230.8|2231.9|2231.6|2233.7|2233.4|2230.6|2230.3|1756
1640272800000|2021-12-23 15:20:00|2231.8|2231.5|2230.5|2230.2|2231.8|2231.5|2229.1|2228.8|1056
1640273100000|2021-12-23 15:25:00|2230.4|2230.1|2227.9|2227.6|2230.8|2230.5|2227.6|2227.3|1153
1640273400000|2021-12-23 15:30:00|2227.8|2227.5|2231.7|2231.4|2231.7|2231.4|2227.7|2227.4|1216
1640273700000|2021-12-23 15:35:00|2231.8|2231.5|2233.4|2233.1|2233.7|2233.4|2230.4|2230.1|1246
1640274000000|2021-12-23 15:40:00|2233.3|2233|2235.3|2235|2235.9|2235.6|2233.2|2232.9|1755
1640274300000|2021-12-23 15:45:00|2235.4|2235.1|2237.2|2236.9|2237.4|2237.1|2234.1|2233.8|2180
1640274600000|2021-12-23 15:50:00|2237.3|2237|2237.4|2237.1|2237.8|2237.5|2235.6|2235.3|1802
1640274900000|2021-12-23 15:55:00|2237.6|2237.3|2238.3|2238|2238.5|2238.2|2236.4|2236.1|1075
1640275200000|2021-12-23 16:00:00|2238.4|2238.1|2236.3|2236|2239|2238.7|2234.3|2234|2129
1640275500000|2021-12-23 16:05:00|2236.2|2235.9|2236.7|2236.4|2236.8|2236.5|2235.6|2235.3|954
1640275800000|2021-12-23 16:10:00|2236.6|2236.3|2237.2|2236.9|2237.4|2237.1|2235.3|2235|1567
1640276100000|2021-12-23 16:15:00|2237.4|2237.1|2238.7|2238.4|2238.9|2238.6|2237.1|2236.8|723
1640276400000|2021-12-23 16:20:00|2238.6|2238.3|2238.1|2237.8|2238.9|2238.6|2237.9|2237.6|660
1640276700000|2021-12-23 16:25:00|2238.3|2238|2238.2|2237.9|2238.8|2238.5|2237.2|2236.9|806
1640277000000|2021-12-23 16:30:00|2238.3|2238|2240.6|2240.3|2240.8|2240.5|2238.3|2238|1387
1640277300000|2021-12-23 16:35:00|2240.7|2240.4|2240.1|2239.8|2240.7|2240.4|2239.3|2239|984
1640277600000|2021-12-23 16:40:00|2240.2|2239.9|2239.5|2239.2|2240.7|2240.4|2238.9|2238.6|1214
1640277900000|2021-12-23 16:45:00|2239.4|2239.1|2238.1|2237.8|2239.9|2239.6|2237.5|2237.2|1035
1640278200000|2021-12-23 16:50:00|2238.2|2237.9|2238.5|2238.2|2239.4|2239.1|2237.4|2237.1|1343
1640278500000|2021-12-23 16:55:00|2238.6|2238.3|2238.5|2238.2|2239.1|2238.8|2237.9|2237.6|678
1640278800000|2021-12-23 17:00:00|2238.4|2238.1|2237.9|2237.6|2239.2|2238.9|2237.4|2237.1|1148
1640279100000|2021-12-23 17:05:00|2238|2237.7|2237.2|2236.9|2238.6|2238.3|2236.8|2236.5|740
1640279400000|2021-12-23 17:10:00|2237.1|2236.8|2238.5|2238.2|2238.9|2238.6|2237|2236.7|749
1640279700000|2021-12-23 17:15:00|2238.6|2238.3|2239.6|2239.3|2240.3|2240|2238.5|2238.2|739
1640280000000|2021-12-23 17:20:00|2239.7|2239.4|2241.8|2241.5|2242|2241.7|2239.7|2239.4|830
1640280300000|2021-12-23 17:25:00|2242|2241.7|2242.4|2242.1|2242.6|2242.3|2241.1|2240.8|1489
1640280600000|2021-12-23 17:30:00|2242.5|2242.2|2242.4|2242.1|2243.1|2242.8|2242.2|2241.9|980
1640280900000|2021-12-23 17:35:00|2242.3|2242|2242.7|2242.4|2243|2242.7|2241.7|2241.4|758
1640281200000|2021-12-23 17:40:00|2242.6|2242.3|2242.2|2241.9|2242.7|2242.4|2241.8|2241.5|771
1640281500000|2021-12-23 17:45:00|2242.3|2242|2241.1|2240.8|2242.7|2242.4|2240.9|2240.6|562
1640281800000|2021-12-23 17:50:00|2241.2|2240.9|2240.6|2240.3|2241.6|2241.3|2240.2|2239.9|496
1640282100000|2021-12-23 17:55:00|2240.5|2240.2|2241.2|2240.9|2241.5|2241.2|2240.4|2240.1|606
1640282400000|2021-12-23 18:00:00|2241.1|2240.8|2241.9|2241.6|2242.4|2242.1|2241|2240.7|435
1640282700000|2021-12-23 18:05:00|2242|2241.7|2243.8|2243.5|2243.8|2243.5|2242|2241.7|445
1640283000000|2021-12-23 18:10:00|2243.9|2243.6|2242.4|2242.1|2244.8|2244.5|2242.2|2241.9|906
1640283300000|2021-12-23 18:15:00|2242.5|2242.2|2243.6|2243.3|2244.3|2244|2242.2|2241.9|458
1640283600000|2021-12-23 18:20:00|2243.7|2243.4|2244.2|2243.9|2244.5|2244.2|2243.3|2243|393
1640283900000|2021-12-23 18:25:00|2244.1|2243.8|2245.8|2245.5|2245.9|2245.6|2243.9|2243.6|930
1640284200000|2021-12-23 18:30:00|2245.9|2245.6|2244.4|2244.1|2245.9|2245.6|2244.2|2243.9|500
1640284500000|2021-12-23 18:35:00|2244.3|2244|2244.7|2244.4|2245|2244.7|2244.1|2243.8|373
1640284800000|2021-12-23 18:40:00|2244.8|2244.5|2245.7|2245.4|2246|2245.7|2244.5|2244.2|440
1640285100000|2021-12-23 18:45:00|2245.6|2245.3|2246.5|2246.2|2246.6|2246.3|2245.3|2245|539
1640285400000|2021-12-23 18:50:00|2246.6|2246.3|2246.7|2246.4|2246.9|2246.6|2246|2245.7|630
1640285700000|2021-12-23 18:55:00|2246.9|2246.6|2246.2|2245.9|2247|2246.7|2245.9|2245.6|630
1640286000000|2021-12-23 19:00:00|2246.3|2246|2245|2244.7|2246.7|2246.4|2245|2244.7|975
1640286300000|2021-12-23 19:05:00|2245.1|2244.8|2244.8|2244.5|2245.9|2245.6|2244.3|2244|919
1640286600000|2021-12-23 19:10:00|2244.9|2244.6|2245.1|2244.8|2245.7|2245.4|2244.3|2244|759
1640286900000|2021-12-23 19:15:00|2245|2244.7|2244.4|2244.1|2245.2|2244.9|2243.3|2243|1026
1640287200000|2021-12-23 19:20:00|2244.5|2244.2|2246.1|2245.8|2246.4|2246.1|2244.4|2244.1|541
1640287500000|2021-12-23 19:25:00|2246|2245.7|2246.2|2245.9|2246.9|2246.6|2245.8|2245.5|740
1640287800000|2021-12-23 19:30:00|2246|2245.7|2245.2|2244.9|2246.3|2246|2244.5|2244.2|515
1640288100000|2021-12-23 19:35:00|2245.1|2244.8|2244.9|2244.6|2245.2|2244.9|2244.4|2244.1|386
1640288400000|2021-12-23 19:40:00|2244.8|2244.5|2245.6|2245.3|2245.9|2245.6|2244|2243.7|772
1640288700000|2021-12-23 19:45:00|2245.5|2245.2|2245.2|2244.9|2246.1|2245.8|2244.8|2244.5|760
1640289000000|2021-12-23 19:50:00|2245.1|2244.8|2244.4|2244.1|2245.3|2245|2243.9|2243.6|736
1640289300000|2021-12-23 19:55:00|2244.6|2244.3|2244|2243.7|2244.8|2244.5|2243.7|2243.4|945
1640289600000|2021-12-23 20:00:00|2243.9|2243.6|2239.7|2239.4|2244|2243.7|2239.6|2239.3|1356
1640289900000|2021-12-23 20:05:00|2239.6|2239.3|2241.9|2241.6|2241.9|2241.6|2239.3|2239|967
1640290200000|2021-12-23 20:10:00|2242|2241.7|2244.6|2244.3|2244.6|2244.3|2241.6|2241.3|914
1640290500000|2021-12-23 20:15:00|2244.5|2244.2|2243.9|2243.6|2244.8|2244.5|2243.2|2242.9|821
1640290800000|2021-12-23 20:20:00|2243.8|2243.5|2242.6|2242.3|2243.9|2243.6|2242.4|2242.1|916
1640291100000|2021-12-23 20:25:00|2242.7|2242.4|2242.4|2242.1|2243.7|2243.4|2241.6|2241.3|1059
1640291400000|2021-12-23 20:30:00|2242.3|2242|2240.3|2240|2242.5|2242.2|2239.7|2239.4|1671
1640291700000|2021-12-23 20:35:00|2240.2|2239.9|2241|2240.7|2242.5|2242.2|2240|2239.7|2304
1640292000000|2021-12-23 20:40:00|2241.1|2240.8|2242.8|2242.5|2243.1|2242.8|2240.5|2240.2|1805
1640292300000|2021-12-23 20:45:00|2242.7|2242.4|2243.8|2243.5|2245|2244.7|2242.7|2242.4|2746
1640292600000|2021-12-23 20:50:00|2244.2|2243.9|2244.8|2244.5|2246.7|2246.4|2244.2|2243.9|3409
1640292900000|2021-12-23 20:55:00|2244.9|2244.6|2240.3|2240|2245.1|2244.8|2239.4|2239.1|8653
1640293200000|2021-12-23 21:00:00|2240.2|2239.9|2238.4|2238.1|2241.5|2241.2|2237.6|2237.3|3736
1640293500000|2021-12-23 21:05:00|2238.5|2238.2|2237.6|2237.3|2239.5|2239.2|2237.4|2237.1|1099
1640293800000|2021-12-23 21:10:00|2237.7|2237.4|2237|2236.7|2237.7|2237.4|2236.7|2236.4|1137
1640294100000|2021-12-23 21:15:00|2237.1|2236.8|2237.4|2237.1|2237.6|2237.3|2236.7|2236.4|204
1640294400000|2021-12-23 21:20:00|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237|2236.7|187
1640294700000|2021-12-23 21:25:00|2237.3|2237|2237.6|2237.3|2237.9|2237.6|2237.2|2236.9|335
1640295000000|2021-12-23 21:30:00|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.1|2236.8|158
1640295300000|2021-12-23 21:35:00|2237.3|2237|2237.5|2237.2|2237.7|2237.4|2237.2|2236.9|73
1640295600000|2021-12-23 21:40:00|2237.4|2237.1|2237.9|2237.6|2238.5|2238.2|2237.4|2237.1|195
1640295900000|2021-12-23 21:45:00|2237.8|2237.5|2238.3|2238|2238.4|2238.1|2237.8|2237.5|161
1640296200000|2021-12-23 21:50:00|2238.2|2237.9|2238.2|2237.9|2238.5|2238.2|2237.7|2237.4|98
1640296500000|2021-12-23 21:55:00|2238.1|2237.8|2239.1|2238.8|2239.3|2239|2238.1|2237.8|154
1640559600000|2021-12-26 23:00:00|2239.7|2238.9|2238.1|2237.8|2244|2243.7|2236.5|2236.2|560
1640559900000|2021-12-26 23:05:00|2238.2|2237.9|2242.3|2242|2242.4|2242.1|2238|2237.7|361
1640560200000|2021-12-26 23:10:00|2242.4|2242.1|2241.7|2241.4|2242.6|2242.3|2241.4|2241.1|158
1640560500000|2021-12-26 23:15:00|2241.9|2241.6|2241.9|2241.6|2244.4|2244.1|2241.8|2241.5|321
1640560800000|2021-12-26 23:20:00|2242|2241.7|2241.5|2241.2|2242.7|2242.4|2240.7|2240.4|77
1640561100000|2021-12-26 23:25:00|2241.6|2241.3|2241|2240.7|2241.8|2241.5|2240.5|2240.2|56
1640561400000|2021-12-26 23:30:00|2240.9|2240.6|2242.6|2242.3|2242.6|2242.3|2240.5|2240.2|34
1640561700000|2021-12-26 23:35:00|2242.5|2242.2|2242.4|2242.1|2243.5|2243.2|2242.2|2241.9|67
1640562000000|2021-12-26 23:40:00|2242.5|2242.2|2241.4|2241.1|2242.5|2242.2|2240.5|2240.2|50
1640562300000|2021-12-26 23:45:00|2241.6|2241.3|2240.6|2240.3|2241.7|2241.4|2240.5|2240.2|30
1640562600000|2021-12-26 23:50:00|2240.7|2240.4|2241|2240.7|2241.3|2241|2240.1|2239.8|55
1640562900000|2021-12-26 23:55:00|2240.9|2240.6|2241.5|2241.2|2241.7|2241.4|2240.8|2240.5|13
1640563200000|2021-12-27 00:00:00|2241.6|2241.3|2243|2242.7|2243.2|2242.9|2241|2240.7|49
1640563500000|2021-12-27 00:05:00|2243.1|2242.8|2243.5|2243.2|2243.7|2243.4|2242|2241.7|68
1640563800000|2021-12-27 00:10:00|2243.6|2243.3|2240.9|2240.6|2243.6|2243.3|2240.6|2240.3|53
1640564100000|2021-12-27 00:15:00|2241|2240.7|2241.7|2241.4|2241.9|2241.6|2240.3|2240|69
1640564400000|2021-12-27 00:20:00|2241.6|2241.3|2243.4|2243.1|2243.5|2243.2|2241.4|2241.1|43
1640564700000|2021-12-27 00:25:00|2243.3|2243|2243.9|2243.6|2244.2|2243.9|2242.6|2242.3|53
1640565000000|2021-12-27 00:30:00|2243.8|2243.5|2243.3|2243|2244.2|2243.9|2243.2|2242.9|52
1640565300000|2021-12-27 00:35:00|2243.2|2242.9|2242.7|2242.4|2243.5|2243.2|2242|2241.7|25
1640565600000|2021-12-27 00:40:00|2242.6|2242.3|2241.8|2241.5|2242.6|2242.3|2241.7|2241.4|21
1640565900000|2021-12-27 00:45:00|2241.7|2241.4|2241.5|2241.2|2241.8|2241.5|2241.4|2241.1|20
1640566200000|2021-12-27 00:50:00|2241.6|2241.3|2239.2|2238.9|2241.7|2241.4|2239|2238.7|67
1640566500000|2021-12-27 00:55:00|2239.3|2239|2240.3|2240|2240.5|2240.2|2239.2|2238.9|22
1640566800000|2021-12-27 01:00:00|2240.4|2240.1|2237.9|2237.6|2240.6|2240.3|2237.6|2237.3|129
1640567100000|2021-12-27 01:05:00|2237.8|2237.5|2238.7|2238.4|2239|2238.7|2237.1|2236.8|99
1640567400000|2021-12-27 01:10:00|2238.8|2238.5|2238.5|2238.2|2239.5|2239.2|2238.5|2238.2|37
1640567700000|2021-12-27 01:15:00|2238.3|2238|2237.4|2237.1|2238.6|2238.3|2236.9|2236.6|166
1640568000000|2021-12-27 01:20:00|2237.3|2237|2238.2|2237.9|2238.2|2237.9|2237|2236.7|45
1640568300000|2021-12-27 01:25:00|2238.1|2237.8|2239|2238.7|2239.4|2239.1|2238.1|2237.8|37
1640568600000|2021-12-27 01:30:00|2239.1|2238.8|2239.3|2239|2240.4|2240.1|2238.6|2238.3|56
1640568900000|2021-12-27 01:35:00|2239.4|2239.1|2238.4|2238.1|2239.4|2239.1|2238|2237.7|27
1640569200000|2021-12-27 01:40:00|2238.6|2238.3|2239.8|2239.5|2239.8|2239.5|2238.4|2238.1|23
1640569500000|2021-12-27 01:45:00|2239.7|2239.4|2239.2|2238.9|2240.3|2240|2239.2|2238.9|48
1640569800000|2021-12-27 01:50:00|2239.3|2239|2239.2|2238.9|2239.6|2239.3|2238.8|2238.5|9
1640570100000|2021-12-27 01:55:00|2239.1|2238.8|2238.2|2237.9|2239.2|2238.9|2238|2237.7|38
1640570400000|2021-12-27 02:00:00|2238.4|2238.1|2237.8|2237.5|2239.4|2239.1|2237.6|2237.3|43
1640570700000|2021-12-27 02:05:00|2237.7|2237.4|2238.5|2238.2|2238.5|2238.2|2237.7|2237.4|33
1640571000000|2021-12-27 02:10:00|2238.4|2238.1|2239.3|2239|2239.3|2239|2238.4|2238.1|9
1640571300000|2021-12-27 02:15:00|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2238.6|2238.3|34
1640571600000|2021-12-27 02:20:00|2239.1|2238.8|2239.5|2239.2|2239.5|2239.2|2239.1|2238.8|12
1640571900000|2021-12-27 02:25:00|2239.8|2239.5|2240|2239.7|2240.2|2239.9|2239.7|2239.4|45
1640572200000|2021-12-27 02:30:00|2239.9|2239.6|2240.8|2240.5|2241.1|2240.8|2239.9|2239.6|41
1640572500000|2021-12-27 02:35:00|2240.7|2240.4|2241.8|2241.5|2241.9|2241.6|2240.7|2240.4|35
1640572800000|2021-12-27 02:40:00|2241.7|2241.4|2241.3|2241|2241.8|2241.5|2241|2240.7|27
1640573100000|2021-12-27 02:45:00|2241.4|2241.1|2240.5|2240.2|2241.4|2241.1|2240.1|2239.8|38
1640573400000|2021-12-27 02:50:00|2240.4|2240.1|2239.9|2239.6|2240.5|2240.2|2239.7|2239.4|18
1640573700000|2021-12-27 02:55:00|2240|2239.7|2240.4|2240.1|2240.5|2240.2|2239.9|2239.6|15
1640574000000|2021-12-27 03:00:00|2240.3|2240|2240.5|2240.2|2240.7|2240.4|2240.2|2239.9|5
1640574300000|2021-12-27 03:05:00|2240.4|2240.1|2241.1|2240.8|2241.1|2240.8|2240.2|2239.9|10
1640574600000|2021-12-27 03:10:00|2241|2240.7|2241.1|2240.8|2241.7|2241.4|2240.7|2240.4|28
1640574900000|2021-12-27 03:15:00|2241.2|2240.9|2240.1|2239.8|2241.2|2240.9|2239.9|2239.6|34
1640575200000|2021-12-27 03:20:00|2240|2239.7|2239.3|2239|2240.2|2239.9|2239.2|2238.9|20
1640575500000|2021-12-27 03:25:00|2239.4|2239.1|2239.2|2238.9|2239.7|2239.4|2239.1|2238.8|19
1640575800000|2021-12-27 03:30:00|2239.3|2239|2239.7|2239.4|2239.8|2239.5|2239|2238.7|12
1640576100000|2021-12-27 03:35:00|2239.8|2239.5|2239.2|2238.9|2239.8|2239.5|2239|2238.7|7
1640576400000|2021-12-27 03:40:00|2239.1|2238.8|2240.2|2239.9|2240.4|2240.1|2239.1|2238.8|41
1640576700000|2021-12-27 03:45:00|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2239.6|2239.3|5
1640577000000|2021-12-27 03:50:00|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.7|2239.4|5
1640577300000|2021-12-27 03:55:00|2239.8|2239.5|2239.9|2239.6|2240|2239.7|2239.8|2239.5|2
1640577600000|2021-12-27 04:00:00|2240|2239.7|2240|2239.7|2240.2|2239.9|2239.7|2239.4|4
1640577900000|2021-12-27 04:05:00|2240.2|2239.9|2239.2|2238.9|2240.2|2239.9|2239.1|2238.8|6
1640578200000|2021-12-27 04:10:00|2239.1|2238.8|2239.2|2238.9|2239.4|2239.1|2238.9|2238.6|16
1640578500000|2021-12-27 04:15:00|2239.1|2238.8|2239.3|2239|2239.4|2239.1|2239|2238.7|8
1640578800000|2021-12-27 04:20:00|2239.2|2238.9|2238.9|2238.6|2239.4|2239.1|2238.9|2238.6|1
1640579100000|2021-12-27 04:25:00|2238.8|2238.5|2238.3|2238|2238.9|2238.6|2238.1|2237.8|12
1640579400000|2021-12-27 04:30:00|2238.2|2237.9|2238.5|2238.2|2238.6|2238.3|2238.1|2237.8|36
1640579700000|2021-12-27 04:35:00|2238.4|2238.1|2238.4|2238.1|2238.6|2238.3|2238.2|2237.9|9
1640580000000|2021-12-27 04:40:00|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|11
1640580300000|2021-12-27 04:45:00|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238|2237.7|17
1640580600000|2021-12-27 04:50:00|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238|2237.7|6
1640580900000|2021-12-27 04:55:00|2238.3|2238|2238.3|2238|2238.5|2238.2|2238.1|2237.8|15
1640581200000|2021-12-27 05:00:00|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238|2237.7|32
1640581500000|2021-12-27 05:05:00|2238|2237.7|2238|2237.7|2238.2|2237.9|2237.8|2237.5|11
1640581800000|2021-12-27 05:10:00|2237.9|2237.6|2238.4|2238.1|2239|2238.7|2237.9|2237.6|33
1640582100000|2021-12-27 05:15:00|2238.3|2238|2238.8|2238.5|2239|2238.7|2238.3|2238|14
1640582400000|2021-12-27 05:20:00|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|3
1640582700000|2021-12-27 05:25:00|2239|2238.7|2238.4|2238.1|2239|2238.7|2238.3|2238|6
1640583000000|2021-12-27 05:30:00|2238.5|2238.2|2238|2237.7|2238.7|2238.4|2238|2237.7|6
1640583300000|2021-12-27 05:35:00|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.7|2237.4|15
1640583600000|2021-12-27 05:40:00|2238|2237.7|2237.6|2237.3|2238|2237.7|2237.5|2237.2|12
1640583900000|2021-12-27 05:45:00|2237.5|2237.2|2237.9|2237.6|2238|2237.7|2237.4|2237.1|10
1640584200000|2021-12-27 05:50:00|2237.8|2237.5|2237.1|2236.8|2237.9|2237.6|2237.1|2236.8|16
1640584500000|2021-12-27 05:55:00|2237.2|2236.9|2237.4|2237.1|2237.7|2237.4|2236.9|2236.6|23
1640584800000|2021-12-27 06:00:00|2237.5|2237.2|2238.4|2238.1|2238.6|2238.3|2237.4|2237.1|27
1640585100000|2021-12-27 06:05:00|2238.5|2238.2|2237.9|2237.6|2238.5|2238.2|2237.6|2237.3|29
1640585400000|2021-12-27 06:10:00|2238|2237.7|2236.5|2236.2|2238|2237.7|2236.4|2236.1|44
1640585700000|2021-12-27 06:15:00|2236.4|2236.1|2236.6|2236.3|2236.7|2236.4|2235.2|2234.9|96
1640586000000|2021-12-27 06:20:00|2236.7|2236.4|2238.7|2238.4|2238.7|2238.4|2236.5|2236.2|54
1640586300000|2021-12-27 06:25:00|2238.6|2238.3|2237.1|2236.8|2238.6|2238.3|2236.8|2236.5|42
1640586600000|2021-12-27 06:30:00|2237|2236.7|2237.1|2236.8|2237.8|2237.5|2236.9|2236.6|21
1640586900000|2021-12-27 06:35:00|2237|2236.7|2235.9|2235.6|2237.1|2236.8|2235.9|2235.6|29
1640587200000|2021-12-27 06:40:00|2236|2235.7|2237.3|2237|2237.3|2237|2236|2235.7|17
1640587500000|2021-12-27 06:45:00|2237.2|2236.9|2236.8|2236.5|2237.3|2237|2236.7|2236.4|14
1640587800000|2021-12-27 06:50:00|2236.9|2236.6|2236.8|2236.5|2237.1|2236.8|2236.6|2236.3|9
1640588100000|2021-12-27 06:55:00|2236.9|2236.6|2237.1|2236.8|2237.3|2237|2236.6|2236.3|26
1640588400000|2021-12-27 07:00:00|2237|2236.7|2237.7|2237.4|2238|2237.7|2237|2236.7|61
1640588700000|2021-12-27 07:05:00|2237.6|2237.3|2238.2|2237.9|2239.4|2239.1|2237.3|2237|101
1640589000000|2021-12-27 07:10:00|2238.3|2238|2238|2237.7|2238.4|2238.1|2237.7|2237.4|50
1640589300000|2021-12-27 07:15:00|2238.1|2237.8|2238|2237.7|2238.6|2238.3|2237.6|2237.3|29
1640589600000|2021-12-27 07:20:00|2237.9|2237.6|2236.5|2236.2|2238.2|2237.9|2236.2|2235.9|41
1640589900000|2021-12-27 07:25:00|2236.4|2236.1|2236.2|2235.9|2236.8|2236.5|2236.1|2235.8|12
1640590200000|2021-12-27 07:30:00|2236.3|2236|2234.3|2234|2236.6|2236.3|2234.3|2234|75
1640590500000|2021-12-27 07:35:00|2234.4|2234.1|2234.8|2234.5|2234.9|2234.6|2234.1|2233.8|46
1640590800000|2021-12-27 07:40:00|2234.7|2234.4|2235.2|2234.9|2235.4|2235.1|2234.2|2233.9|32
1640591100000|2021-12-27 07:45:00|2235.3|2235|2234.9|2234.6|2235.3|2235|2234|2233.7|39
1640591400000|2021-12-27 07:50:00|2235.2|2234.9|2236.3|2236|2236.3|2236|2235.1|2234.8|21
1640591700000|2021-12-27 07:55:00|2236.4|2236.1|2236.3|2236|2237.3|2237|2236.3|2236|33
1640592000000|2021-12-27 08:00:00|2236.4|2236.1|2236.8|2236.5|2237.4|2237.1|2235.5|2235.2|85
1640592300000|2021-12-27 08:05:00|2237|2236.7|2237|2236.7|2239.2|2238.9|2236.6|2236.3|71
1640592600000|2021-12-27 08:10:00|2237.3|2237|2237.5|2237.2|2238.6|2238.3|2236.8|2236.5|54
1640592900000|2021-12-27 08:15:00|2237.4|2237.1|2237.6|2237.3|2238.7|2238.4|2237|2236.7|76
1640593200000|2021-12-27 08:20:00|2237.7|2237.4|2236.4|2236.1|2238.3|2238|2235.9|2235.6|50
1640593500000|2021-12-27 08:25:00|2236.3|2236|2235.7|2235.4|2236.8|2236.5|2235.5|2235.2|25
1640593800000|2021-12-27 08:30:00|2235.8|2235.5|2237.5|2237.2|2237.7|2237.4|2235.4|2235.1|18
1640594100000|2021-12-27 08:35:00|2237.9|2237.6|2238.2|2237.9|2238.7|2238.4|2237.6|2237.3|34
1640594400000|2021-12-27 08:40:00|2238.4|2238.1|2237.8|2237.5|2238.6|2238.3|2237.5|2237.2|32
1640594700000|2021-12-27 08:45:00|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2236.8|2236.5|31
1640595000000|2021-12-27 08:50:00|2237.7|2237.4|2238.3|2238|2238.8|2238.5|2237.7|2237.4|22
1640595300000|2021-12-27 08:55:00|2238.2|2237.9|2238.7|2238.4|2239.7|2239.4|2238.2|2237.9|51
1640595600000|2021-12-27 09:00:00|2238.6|2238.3|2236.5|2236.2|2239|2238.7|2235.9|2235.6|88
1640595900000|2021-12-27 09:05:00|2236.4|2236.1|2239.4|2239.1|2239.4|2239.1|2236.3|2236|52
1640596200000|2021-12-27 09:10:00|2239.5|2239.2|2238.4|2238.1|2239.5|2239.2|2238.1|2237.8|73
1640596500000|2021-12-27 09:15:00|2238.3|2238|2237.2|2236.9|2238.5|2238.2|2237|2236.7|55
1640596800000|2021-12-27 09:20:00|2237.3|2237|2236.5|2236.2|2237.4|2237.1|2236.2|2235.9|45
1640597100000|2021-12-27 09:25:00|2236.4|2236.1|2236.4|2236.1|2236.7|2236.4|2235.9|2235.6|55
1640597400000|2021-12-27 09:30:00|2236.3|2236|2235.3|2235|2236.4|2236.1|2234.7|2234.4|160
1640597700000|2021-12-27 09:35:00|2235.2|2234.9|2236.9|2236.6|2237.4|2237.1|2235.2|2234.9|85
1640598000000|2021-12-27 09:40:00|2236.8|2236.5|2237.9|2237.6|2238.3|2238|2236.8|2236.5|50
1640598300000|2021-12-27 09:45:00|2237.8|2237.5|2237.8|2237.5|2238.5|2238.2|2237.5|2237.2|68
1640598600000|2021-12-27 09:50:00|2237.7|2237.4|2238.7|2238.4|2238.8|2238.5|2237.7|2237.4|52
1640598900000|2021-12-27 09:55:00|2238.6|2238.3|2238.9|2238.6|2239.5|2239.2|2238.2|2237.9|71
1640599200000|2021-12-27 10:00:00|2239|2238.7|2237.9|2237.6|2239.7|2239.4|2237.5|2237.2|72
1640599500000|2021-12-27 10:05:00|2237.8|2237.5|2236.8|2236.5|2238|2237.7|2236.3|2236|120
1640599800000|2021-12-27 10:10:00|2236.6|2236.3|2237.1|2236.8|2237.6|2237.3|2236.6|2236.3|60
1640600100000|2021-12-27 10:15:00|2237|2236.7|2238.5|2238.2|2238.6|2238.3|2237|2236.7|40
1640600400000|2021-12-27 10:20:00|2238.3|2238|2237.6|2237.3|2238.4|2238.1|2237.2|2236.9|80
1640600700000|2021-12-27 10:25:00|2237.5|2237.2|2237.9|2237.6|2238.1|2237.8|2237.2|2236.9|41
1640601000000|2021-12-27 10:30:00|2238|2237.7|2238.5|2238.2|2238.9|2238.6|2237.9|2237.6|48
1640601300000|2021-12-27 10:35:00|2238.4|2238.1|2238.4|2238.1|2238.9|2238.6|2237.9|2237.6|25
1640601600000|2021-12-27 10:40:00|2238.5|2238.2|2238.9|2238.6|2239.1|2238.8|2238.2|2237.9|12
1640601900000|2021-12-27 10:45:00|2239.2|2238.9|2238.7|2238.4|2239.5|2239.2|2238.6|2238.3|33
1640602200000|2021-12-27 10:50:00|2238.6|2238.3|2238.5|2238.2|2239.1|2238.8|2238.3|2238|69
1640602500000|2021-12-27 10:55:00|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2237.5|2237.2|58
1640602800000|2021-12-27 11:00:00|2238.2|2237.9|2238.4|2238.1|2239|2238.7|2237.9|2237.6|66
1640603100000|2021-12-27 11:05:00|2238.5|2238.2|2239.4|2239.1|2239.8|2239.5|2238.5|2238.2|58
1640603400000|2021-12-27 11:10:00|2239.3|2239|2239.1|2238.8|2239.6|2239.3|2238.9|2238.6|33
1640603700000|2021-12-27 11:15:00|2239.2|2238.9|2239.8|2239.5|2240.2|2239.9|2239.2|2238.9|44
1640604000000|2021-12-27 11:20:00|2239.9|2239.6|2238.9|2238.6|2240.1|2239.8|2238.5|2238.2|34
1640604300000|2021-12-27 11:25:00|2239|2238.7|2238.8|2238.5|2239.6|2239.3|2238.3|2238|33
1640604600000|2021-12-27 11:30:00|2238.9|2238.6|2238.1|2237.8|2239.2|2238.9|2237.8|2237.5|41
1640604900000|2021-12-27 11:35:00|2238.2|2237.9|2239.2|2238.9|2239.3|2239|2238.1|2237.8|39
1640605200000|2021-12-27 11:40:00|2239.3|2239|2239.8|2239.5|2240.2|2239.9|2239.2|2238.9|42
1640605500000|2021-12-27 11:45:00|2239.9|2239.6|2239.1|2238.8|2239.9|2239.6|2238.7|2238.4|30
1640605800000|2021-12-27 11:50:00|2238.9|2238.6|2238.9|2238.6|2239.1|2238.8|2238.5|2238.2|40
1640606100000|2021-12-27 11:55:00|2239|2238.7|2238.2|2237.9|2239.1|2238.8|2237.5|2237.2|52
1640606400000|2021-12-27 12:00:00|2238.1|2237.8|2238|2237.7|2238.3|2238|2237.4|2237.1|59
1640606700000|2021-12-27 12:05:00|2238.1|2237.8|2238.2|2237.9|2238.5|2238.2|2237.6|2237.3|41
1640607000000|2021-12-27 12:10:00|2238.1|2237.8|2238.9|2238.6|2239|2238.7|2237.9|2237.6|42
1640607300000|2021-12-27 12:15:00|2238.7|2238.4|2239.5|2239.2|2239.5|2239.2|2238.6|2238.3|37
1640607600000|2021-12-27 12:20:00|2239.6|2239.3|2240.7|2240.4|2241|2240.7|2239.4|2239.1|110
1640607900000|2021-12-27 12:25:00|2240.8|2240.5|2239.8|2239.5|2240.9|2240.6|2239.7|2239.4|66
1640608200000|2021-12-27 12:30:00|2239.9|2239.6|2242.1|2241.8|2242.5|2242.2|2239.7|2239.4|150
1640608500000|2021-12-27 12:35:00|2242.3|2242|2242.6|2242.3|2243|2242.7|2241.4|2241.1|110
1640608800000|2021-12-27 12:40:00|2242.7|2242.4|2241.8|2241.5|2243.2|2242.9|2241.5|2241.2|191
1640609100000|2021-12-27 12:45:00|2241.7|2241.4|2242.1|2241.8|2242.1|2241.8|2240.9|2240.6|32
1640609400000|2021-12-27 12:50:00|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242|2241.7|89
1640609700000|2021-12-27 12:55:00|2242.3|2242|2241.9|2241.6|2242.7|2242.4|2241.6|2241.3|28
1640610000000|2021-12-27 13:00:00|2241.8|2241.5|2240.6|2240.3|2241.8|2241.5|2239.9|2239.6|134
1640610300000|2021-12-27 13:05:00|2240.5|2240.2|2241.2|2240.9|2241.4|2241.1|2240.4|2240.1|34
1640610600000|2021-12-27 13:10:00|2241.1|2240.8|2241.5|2241.2|2241.7|2241.4|2241|2240.7|95
1640610900000|2021-12-27 13:15:00|2241.7|2241.4|2242.7|2242.4|2242.7|2242.4|2241.6|2241.3|108
1640611200000|2021-12-27 13:20:00|2242.8|2242.5|2243.6|2243.3|2243.8|2243.5|2242.8|2242.5|152
1640611500000|2021-12-27 13:25:00|2243.7|2243.4|2242.7|2242.4|2243.9|2243.6|2242.2|2241.9|192
1640611800000|2021-12-27 13:30:00|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2242.3|2242|115
1640612100000|2021-12-27 13:35:00|2243.3|2243|2244.3|2244|2244.4|2244.1|2243.2|2242.9|274
1640612400000|2021-12-27 13:40:00|2244.2|2243.9|2245.9|2245.6|2246|2245.7|2244.2|2243.9|308
1640612700000|2021-12-27 13:45:00|2245.8|2245.5|2246.1|2245.8|2247.2|2246.9|2245.5|2245.2|308
1640613000000|2021-12-27 13:50:00|2246|2245.7|2246.1|2245.8|2247.3|2247|2245.5|2245.2|275
1640613300000|2021-12-27 13:55:00|2246|2245.7|2245.6|2245.3|2246.4|2246.1|2245.3|2245|196
1640613600000|2021-12-27 14:00:00|2245.5|2245.2|2246.6|2246.3|2247|2246.7|2245.5|2245.2|296
1640613900000|2021-12-27 14:05:00|2246.7|2246.4|2245.5|2245.2|2247.1|2246.8|2245|2244.7|255
1640614200000|2021-12-27 14:10:00|2245.6|2245.3|2246.7|2246.4|2246.7|2246.4|2245.6|2245.3|188
1640614500000|2021-12-27 14:15:00|2246.6|2246.3|2247.5|2247.2|2248.5|2248.2|2246.2|2245.9|1004
1640614800000|2021-12-27 14:20:00|2247.4|2247.1|2247.7|2247.4|2248.4|2248.1|2247.4|2247.1|606
1640615100000|2021-12-27 14:25:00|2247.6|2247.3|2243.2|2242.9|2247.8|2247.5|2243.2|2242.9|716
1640615400000|2021-12-27 14:30:00|2242.8|2242.5|2237.3|2237|2246|2245.7|2237.3|2237|6381
1640615700000|2021-12-27 14:35:00|2237.1|2236.8|2229.8|2229.5|2237.1|2236.8|2229.3|2229|5764
1640616000000|2021-12-27 14:40:00|2229.1|2228.8|2234.7|2234.4|2236.3|2236|2227.6|2227.3|4883
1640616300000|2021-12-27 14:45:00|2235.2|2234.9|2237.9|2237.6|2239.5|2239.2|2234.3|2234|3134
1640616600000|2021-12-27 14:50:00|2237.6|2237.3|2230|2229.7|2237.9|2237.6|2230|2229.7|3506
1640616900000|2021-12-27 14:55:00|2230.2|2229.9|2229.2|2228.9|2231.2|2230.9|2225.6|2225.3|3300
1640617200000|2021-12-27 15:00:00|2229.3|2229|2231.9|2231.6|2232.3|2232|2226.1|2225.8|3122
1640617500000|2021-12-27 15:05:00|2232|2231.7|2237.4|2237.1|2237.5|2237.2|2231.4|2231.1|2322
1640617800000|2021-12-27 15:10:00|2237|2236.7|2238.1|2237.8|2239.4|2239.1|2235.7|2235.4|1406
1640618100000|2021-12-27 15:15:00|2238|2237.7|2240.1|2239.8|2240.2|2239.9|2235.7|2235.4|1905
1640618400000|2021-12-27 15:20:00|2239.9|2239.6|2246.3|2246|2246.7|2246.4|2239.8|2239.5|2566
1640618700000|2021-12-27 15:25:00|2246|2245.7|2245.3|2245|2246|2245.7|2243.9|2243.6|1953
1640619000000|2021-12-27 15:30:00|2245.4|2245.1|2247.8|2247.5|2247.8|2247.5|2243.8|2243.5|1830
1640619300000|2021-12-27 15:35:00|2247.6|2247.3|2246.6|2246.3|2248.4|2248.1|2245.2|2244.9|1571
1640619600000|2021-12-27 15:40:00|2246.7|2246.4|2245.6|2245.3|2247.5|2247.2|2244.4|2244.1|1051
1640619900000|2021-12-27 15:45:00|2245.5|2245.2|2248.4|2248.1|2248.6|2248.3|2245.4|2245.1|1839
1640620200000|2021-12-27 15:50:00|2248.5|2248.2|2251.8|2251.5|2252|2251.7|2248.5|2248.2|1839
1640620500000|2021-12-27 15:55:00|2251.6|2251.3|2253.7|2253.4|2254.4|2254.1|2251.5|2251.2|1837
1640620800000|2021-12-27 16:00:00|2253.6|2253.3|2254.2|2253.9|2255.4|2255.1|2252.8|2252.5|1368
1640621100000|2021-12-27 16:05:00|2254.1|2253.8|2253.9|2253.6|2255.1|2254.8|2252.7|2252.4|1089
1640621400000|2021-12-27 16:10:00|2253.6|2253.3|2255.2|2254.9|2255.5|2255.2|2253.5|2253.2|628
1640621700000|2021-12-27 16:15:00|2255.1|2254.8|2250.7|2250.4|2255.7|2255.4|2250.6|2250.3|1407
1640622000000|2021-12-27 16:20:00|2250.8|2250.5|2250.2|2249.9|2251.6|2251.3|2249.3|2249|1374
1640622300000|2021-12-27 16:25:00|2250.1|2249.8|2252.6|2252.3|2252.7|2252.4|2250|2249.7|921
1640622600000|2021-12-27 16:30:00|2252.5|2252.2|2248.9|2248.6|2252.5|2252.2|2248.6|2248.3|1086
1640622900000|2021-12-27 16:35:00|2249|2248.7|2252.3|2252|2252.4|2252.1|2248.4|2248.1|1177
1640623200000|2021-12-27 16:40:00|2252.1|2251.8|2253.1|2252.8|2253.9|2253.6|2251.3|2251|854
1640623500000|2021-12-27 16:45:00|2253.2|2252.9|2251.9|2251.6|2253.5|2253.2|2251.5|2251.2|676
1640623800000|2021-12-27 16:50:00|2252|2251.7|2252.8|2252.5|2253.7|2253.4|2251.8|2251.5|689
1640624100000|2021-12-27 16:55:00|2252.9|2252.6|2251.7|2251.4|2253.3|2253|2251.5|2251.2|916
1640624400000|2021-12-27 17:00:00|2251.9|2251.6|2251.9|2251.6|2252.9|2252.6|2251.4|2251.1|598
1640624700000|2021-12-27 17:05:00|2252.1|2251.8|2252.8|2252.5|2252.8|2252.5|2251.6|2251.3|570
1640625000000|2021-12-27 17:10:00|2252.7|2252.4|2252.5|2252.2|2253.1|2252.8|2251.2|2250.9|457
1640625300000|2021-12-27 17:15:00|2252.6|2252.3|2253.9|2253.6|2254.4|2254.1|2251.5|2251.2|552
1640625600000|2021-12-27 17:20:00|2254|2253.7|2253.5|2253.2|2254.1|2253.8|2252.3|2252|665
1640625900000|2021-12-27 17:25:00|2253.4|2253.1|2253.6|2253.3|2254|2253.7|2252.7|2252.4|344
1640626200000|2021-12-27 17:30:00|2253.7|2253.4|2250.7|2250.4|2254|2253.7|2250.6|2250.3|497
1640626500000|2021-12-27 17:35:00|2250.6|2250.3|2250.4|2250.1|2251|2250.7|2249.5|2249.2|530
1640626800000|2021-12-27 17:40:00|2250.1|2249.8|2250.7|2250.4|2251.3|2251|2249.5|2249.2|395
1640627100000|2021-12-27 17:45:00|2250.9|2250.6|2252|2251.7|2252|2251.7|2250.4|2250.1|333
1640627400000|2021-12-27 17:50:00|2251.9|2251.6|2250.9|2250.6|2251.9|2251.6|2250|2249.7|353
1640627700000|2021-12-27 17:55:00|2250.8|2250.5|2251.9|2251.6|2252.3|2252|2250.5|2250.2|384
1640628000000|2021-12-27 18:00:00|2252|2251.7|2251.7|2251.4|2252|2251.7|2250.5|2250.2|468
1640628300000|2021-12-27 18:05:00|2251.5|2251.2|2252|2251.7|2252.3|2252|2251.4|2251.1|411
1640628600000|2021-12-27 18:10:00|2252.1|2251.8|2253.7|2253.4|2253.9|2253.6|2251.7|2251.4|713
1640628900000|2021-12-27 18:15:00|2253.6|2253.3|2252.9|2252.6|2254|2253.7|2252.8|2252.5|355
1640629200000|2021-12-27 18:20:00|2252.8|2252.5|2253.9|2253.6|2253.9|2253.6|2252.1|2251.8|378
1640629500000|2021-12-27 18:25:00|2253.8|2253.5|2252.6|2252.3|2254|2253.7|2252.3|2252|424
1640629800000|2021-12-27 18:30:00|2252.5|2252.2|2251|2250.7|2252.7|2252.4|2250.4|2250.1|701
1640630100000|2021-12-27 18:35:00|2251.1|2250.8|2249.9|2249.6|2251.5|2251.2|2249.6|2249.3|464
1640630400000|2021-12-27 18:40:00|2250.1|2249.8|2250.2|2249.9|2250.4|2250.1|2249.5|2249.2|599
1640630700000|2021-12-27 18:45:00|2250.3|2250|2251.2|2250.9|2251.4|2251.1|2249.5|2249.2|315
1640631000000|2021-12-27 18:50:00|2251.3|2251|2251.8|2251.5|2252.1|2251.8|2251.1|2250.8|301
1640631300000|2021-12-27 18:55:00|2251.9|2251.6|2250.4|2250.1|2252.2|2251.9|2249.9|2249.6|496
1640631600000|2021-12-27 19:00:00|2250.3|2250|2251.3|2251|2251.4|2251.1|2248.8|2248.5|500
1640631900000|2021-12-27 19:05:00|2251.4|2251.1|2252.2|2251.9|2252.2|2251.9|2250.6|2250.3|354
1640632200000|2021-12-27 19:10:00|2252.1|2251.8|2251.9|2251.6|2252.9|2252.6|2251.2|2250.9|337
1640632500000|2021-12-27 19:15:00|2252.1|2251.8|2252|2251.7|2252.3|2252|2251.2|2250.9|389
1640632800000|2021-12-27 19:20:00|2251.9|2251.6|2252.1|2251.8|2252.6|2252.3|2251.4|2251.1|295
1640633100000|2021-12-27 19:25:00|2252|2251.7|2252|2251.7|2252.6|2252.3|2251.5|2251.2|392
1640633400000|2021-12-27 19:30:00|2252.1|2251.8|2254.4|2254.1|2254.5|2254.2|2251.8|2251.5|1136
1640633700000|2021-12-27 19:35:00|2254.3|2254|2254.9|2254.6|2255|2254.7|2253.5|2253.2|751
1640634000000|2021-12-27 19:40:00|2255|2254.7|2253.3|2253|2255.2|2254.9|2253.3|2253|597
1640634300000|2021-12-27 19:45:00|2253.5|2253.2|2253.7|2253.4|2253.8|2253.5|2252|2251.7|1463
1640634600000|2021-12-27 19:50:00|2253.9|2253.6|2254.4|2254.1|2254.7|2254.4|2252.8|2252.5|1197
1640634900000|2021-12-27 19:55:00|2254.3|2254|2254.1|2253.8|2254.5|2254.2|2253.1|2252.8|589
1640635200000|2021-12-27 20:00:00|2253.9|2253.6|2254.3|2254|2254.8|2254.5|2252.3|2252|1489
1640635500000|2021-12-27 20:05:00|2254.2|2253.9|2255.4|2255.1|2255.7|2255.4|2254|2253.7|1244
1640635800000|2021-12-27 20:10:00|2255.3|2255|2254|2253.7|2255.3|2255|2253.5|2253.2|817
1640636100000|2021-12-27 20:15:00|2254.1|2253.8|2254.6|2254.3|2254.9|2254.6|2253.2|2252.9|618
1640636400000|2021-12-27 20:20:00|2254.5|2254.2|2253.7|2253.4|2254.6|2254.3|2252.7|2252.4|1185
1640636700000|2021-12-27 20:25:00|2253.6|2253.3|2255.7|2255.4|2256|2255.7|2253.5|2253.2|978
1640637000000|2021-12-27 20:30:00|2255.8|2255.5|2255.1|2254.8|2256.7|2256.4|2255.1|2254.8|1308
1640637300000|2021-12-27 20:35:00|2255.2|2254.9|2253.4|2253.1|2255.2|2254.9|2252.4|2252.1|1451
1640637600000|2021-12-27 20:40:00|2253.5|2253.2|2255.7|2255.4|2256.9|2256.6|2253.5|2253.2|1696
1640637900000|2021-12-27 20:45:00|2255.8|2255.5|2256.3|2256|2257|2256.7|2255.4|2255.1|1371
1640638200000|2021-12-27 20:50:00|2256.5|2256.2|2259.9|2259.6|2260.6|2260.3|2256|2255.7|3348
1640638500000|2021-12-27 20:55:00|2259.8|2259.5|2262.3|2262|2262.4|2262.1|2258.5|2258.2|10060
1640638800000|2021-12-27 21:00:00|2262.1|2261.8|2261.1|2260.8|2262.2|2261.9|2260.5|2260.2|3206
1640639100000|2021-12-27 21:05:00|2260.8|2260.5|2260|2259.7|2261.3|2261|2259.9|2259.6|979
1640639400000|2021-12-27 21:10:00|2260.1|2259.8|2259.9|2259.6|2260.7|2260.4|2259.7|2259.4|1140
1640639700000|2021-12-27 21:15:00|2260|2259.7|2260.9|2260.6|2260.9|2260.6|2259.8|2259.5|344
1640640000000|2021-12-27 21:20:00|2260.8|2260.5|2260.9|2260.6|2261.6|2261.3|2260.7|2260.4|170
1640640300000|2021-12-27 21:25:00|2261|2260.7|2261.5|2261.2|2261.5|2261.2|2261|2260.7|36
1640640600000|2021-12-27 21:30:00|2261.6|2261.3|2261.3|2261|2261.9|2261.6|2261.2|2260.9|214
1640640900000|2021-12-27 21:35:00|2261.4|2261.1|2261.3|2261|2261.7|2261.4|2261.2|2260.9|61
1640641200000|2021-12-27 21:40:00|2261.2|2260.9|2261.1|2260.8|2261.3|2261|2260.3|2260|218
1640641500000|2021-12-27 21:45:00|2261.2|2260.9|2261.5|2261.2|2261.8|2261.5|2260.9|2260.6|151
1640641800000|2021-12-27 21:50:00|2261.4|2261.1|2262.6|2262.3|2262.6|2262.3|2261.4|2261.1|252
1640642100000|2021-12-27 21:55:00|2262.5|2262.2|2262.6|2261.8|2262.7|2262.4|2261.9|2261.6|269
1640642400000|2021-12-27 22:00:00|2262.5|2261.7|2262.1|2261.3|2262.6|2261.8|2261.8|2261|0
1640642700000|2021-12-27 22:05:00|2262.2|2261.4|2262.3|2261.5|2262.3|2261.5|2262.2|2261.4|0
1640643000000|2021-12-27 22:10:00|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|2262.1|2261.3|0
1640643300000|2021-12-27 22:15:00|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|0
1640643600000|2021-12-27 22:20:00|2262.2|2261.4|2262.2|2261.4|2262.3|2261.5|2262.1|2261.3|0
1640643900000|2021-12-27 22:25:00|2262.1|2261.3|2262.1|2261.3|2262.6|2261.8|2262.1|2261.3|0
1640644200000|2021-12-27 22:30:00|2262.2|2261.4|2262.1|2261.3|2262.3|2261.5|2262.1|2261.3|0
1640644500000|2021-12-27 22:35:00|2262.2|2261.4|2262.5|2261.7|2262.5|2261.7|2262.1|2261.3|0
1640644800000|2021-12-27 22:40:00|2262.4|2261.6|2262.1|2261.3|2262.5|2261.7|2262.1|2261.3|0
1640645100000|2021-12-27 22:45:00|2262.2|2261.4|2262.1|2261.3|2262.2|2261.4|2262.1|2261.3|0
1640645400000|2021-12-27 22:50:00|2262.2|2261.4|2261.6|2260.8|2262.2|2261.4|2261.6|2260.8|0
1640645700000|2021-12-27 22:55:00|2261.5|2260.7|2261.5|2260.7|2261.6|2260.8|2261.5|2260.7|0
1640646000000|2021-12-27 23:00:00|2260.8|2260.5|2261.4|2261.1|2262.2|2261.9|2260.6|2260.3|73
1640646300000|2021-12-27 23:05:00|2261.3|2261|2261|2260.7|2261.5|2261.2|2260.6|2260.3|83
1640646600000|2021-12-27 23:10:00|2260.9|2260.6|2260.8|2260.5|2261.4|2261.1|2260.6|2260.3|16
1640646900000|2021-12-27 23:15:00|2260.7|2260.4|2260.7|2260.4|2261.2|2260.9|2260.6|2260.3|18
1640647200000|2021-12-27 23:20:00|2260.6|2260.3|2260.1|2259.8|2260.8|2260.5|2259.9|2259.6|54
1640647500000|2021-12-27 23:25:00|2260|2259.7|2260|2259.7|2260.4|2260.1|2259.6|2259.3|57
1640647800000|2021-12-27 23:30:00|2259.9|2259.6|2260.2|2259.9|2260.4|2260.1|2259.8|2259.5|29
1640648100000|2021-12-27 23:35:00|2260.1|2259.8|2259.9|2259.6|2260.4|2260.1|2259.9|2259.6|32
1640648400000|2021-12-27 23:40:00|2259.8|2259.5|2259.9|2259.6|2260.3|2260|2259.7|2259.4|37
1640648700000|2021-12-27 23:45:00|2259.8|2259.5|2259.8|2259.5|2260.2|2259.9|2259.6|2259.3|45
1640649000000|2021-12-27 23:50:00|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.6|2259.3|30
1640649300000|2021-12-27 23:55:00|2259.9|2259.6|2259.6|2259.3|2260.1|2259.8|2259.5|2259.2|25
1640649600000|2021-12-28 00:00:00|2259.5|2259.2|2258.2|2257.9|2259.7|2259.4|2258.1|2257.8|95
1640649900000|2021-12-28 00:05:00|2258.1|2257.8|2258.1|2257.8|2258.8|2258.5|2257.6|2257.3|88
1640650200000|2021-12-28 00:10:00|2258|2257.7|2257.1|2256.8|2258.6|2258.3|2257|2256.7|209
1640650500000|2021-12-28 00:15:00|2257.2|2256.9|2257.8|2257.5|2258|2257.7|2257.1|2256.8|27
1640650800000|2021-12-28 00:20:00|2257.7|2257.4|2259.1|2258.8|2259.3|2259|2257.7|2257.4|40
1640651100000|2021-12-28 00:25:00|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2258.7|2258.4|34
1640651400000|2021-12-28 00:30:00|2259.3|2259|2260|2259.7|2260|2259.7|2258.7|2258.4|86
1640651700000|2021-12-28 00:35:00|2260.1|2259.8|2260.5|2260.2|2260.6|2260.3|2259.8|2259.5|80
1640652000000|2021-12-28 00:40:00|2260.4|2260.1|2262.2|2261.9|2262.2|2261.9|2260.1|2259.8|141
1640652300000|2021-12-28 00:45:00|2262.1|2261.8|2261.8|2261.5|2263.3|2263|2261.7|2261.4|297
1640652600000|2021-12-28 00:50:00|2261.7|2261.4|2261.1|2260.8|2261.8|2261.5|2260.6|2260.3|89
1640652900000|2021-12-28 00:55:00|2261.2|2260.9|2261.2|2260.9|2262.3|2262|2261.2|2260.9|37
1640653200000|2021-12-28 01:00:00|2260.9|2260.6|2259.7|2259.4|2261.4|2261.1|2259.2|2258.9|61
1640653500000|2021-12-28 01:05:00|2259.6|2259.3|2258.9|2258.6|2259.7|2259.4|2258.1|2257.8|80
1640653800000|2021-12-28 01:10:00|2258.8|2258.5|2258.9|2258.6|2259.5|2259.2|2258.3|2258|38
1640654100000|2021-12-28 01:15:00|2259|2258.7|2257.5|2257.2|2259.4|2259.1|2256.8|2256.5|117
1640654400000|2021-12-28 01:20:00|2257.4|2257.1|2257.4|2257.1|2257.7|2257.4|2256.8|2256.5|31
1640654700000|2021-12-28 01:25:00|2257.3|2257|2257.3|2257|2257.6|2257.3|2256.9|2256.6|20
1640655000000|2021-12-28 01:30:00|2257.4|2257.1|2257.6|2257.3|2258.1|2257.8|2256.9|2256.6|21
1640655300000|2021-12-28 01:35:00|2257.7|2257.4|2257.6|2257.3|2258.6|2258.3|2257.2|2256.9|70
1640655600000|2021-12-28 01:40:00|2257.7|2257.4|2257.4|2257.1|2257.9|2257.6|2256.7|2256.4|26
1640655900000|2021-12-28 01:45:00|2257.5|2257.2|2256.5|2256.2|2257.5|2257.2|2256.5|2256.2|27
1640656200000|2021-12-28 01:50:00|2256.4|2256.1|2257.7|2257.4|2257.9|2257.6|2255.8|2255.5|50
1640656500000|2021-12-28 01:55:00|2257.5|2257.2|2257.2|2256.9|2258|2257.7|2256.9|2256.6|27
1640656800000|2021-12-28 02:00:00|2257.1|2256.8|2256.8|2256.5|2257.5|2257.2|2256.5|2256.2|9
1640657100000|2021-12-28 02:05:00|2256.7|2256.4|2257.2|2256.9|2257.3|2257|2256.7|2256.4|7
1640657400000|2021-12-28 02:10:00|2257.3|2257|2257|2256.7|2257.6|2257.3|2256.9|2256.6|10
1640657700000|2021-12-28 02:15:00|2256.9|2256.6|2255.2|2254.9|2257.3|2257|2255.2|2254.9|65
1640658000000|2021-12-28 02:20:00|2255.3|2255|2255.3|2255|2256|2255.7|2255.2|2254.9|14
1640658300000|2021-12-28 02:25:00|2255.2|2254.9|2255.8|2255.5|2255.8|2255.5|2255|2254.7|29
1640658600000|2021-12-28 02:30:00|2255.9|2255.6|2255.9|2255.6|2256.3|2256|2255.6|2255.3|7
1640658900000|2021-12-28 02:35:00|2256|2255.7|2256.7|2256.4|2256.9|2256.6|2255.9|2255.6|16
1640659200000|2021-12-28 02:40:00|2256.8|2256.5|2257.3|2257|2257.3|2257|2256.7|2256.4|17
1640659500000|2021-12-28 02:45:00|2257.4|2257.1|2256.8|2256.5|2257.5|2257.2|2256.8|2256.5|11
1640659800000|2021-12-28 02:50:00|2256.9|2256.6|2256.8|2256.5|2257.2|2256.9|2256.7|2256.4|12
1640660100000|2021-12-28 02:55:00|2256.9|2256.6|2256.7|2256.4|2257.1|2256.8|2256.4|2256.1|2
1640660400000|2021-12-28 03:00:00|2256.9|2256.6|2256.9|2256.6|2257.2|2256.9|2256.6|2256.3|4
1640660700000|2021-12-28 03:05:00|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|7
1640661000000|2021-12-28 03:10:00|2256.8|2256.5|2256|2255.7|2256.8|2256.5|2255.6|2255.3|13
1640661300000|2021-12-28 03:15:00|2255.9|2255.6|2255.7|2255.4|2256.3|2256|2255.5|2255.2|8
1640661600000|2021-12-28 03:20:00|2255.8|2255.5|2255.5|2255.2|2255.9|2255.6|2255.3|2255|21
1640661900000|2021-12-28 03:25:00|2255.6|2255.3|2255.8|2255.5|2255.9|2255.6|2255.5|2255.2|28
1640662200000|2021-12-28 03:30:00|2255.9|2255.6|2255.6|2255.3|2256.3|2256|2255.6|2255.3|29
1640662500000|2021-12-28 03:35:00|2255.5|2255.2|2256.2|2255.9|2256.2|2255.9|2255.5|2255.2|12
1640662800000|2021-12-28 03:40:00|2256.1|2255.8|2256.2|2255.9|2256.7|2256.4|2256.1|2255.8|17
1640663100000|2021-12-28 03:45:00|2256.1|2255.8|2256.8|2256.5|2256.9|2256.6|2256|2255.7|15
1640663400000|2021-12-28 03:50:00|2256.9|2256.6|2256.2|2255.9|2256.9|2256.6|2256.2|2255.9|3
1640663700000|2021-12-28 03:55:00|2256.1|2255.8|2256.4|2256.1|2256.5|2256.2|2256|2255.7|8
1640664000000|2021-12-28 04:00:00|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.1|2255.8|9
1640664300000|2021-12-28 04:05:00|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.1|2255.8|10
1640664600000|2021-12-28 04:10:00|2256.6|2256.3|2256.4|2256.1|2256.7|2256.4|2256.2|2255.9|7
1640664900000|2021-12-28 04:15:00|2256.3|2256|2256.5|2256.2|2256.8|2256.5|2256.3|2256|11
1640665200000|2021-12-28 04:20:00|2256.4|2256.1|2256.2|2255.9|2256.6|2256.3|2256|2255.7|9
1640665500000|2021-12-28 04:25:00|2256.3|2256|2256.5|2256.2|2256.9|2256.6|2256.2|2255.9|51
1640665800000|2021-12-28 04:30:00|2256.4|2256.1|2256.7|2256.4|2257|2256.7|2256.4|2256.1|62
1640666100000|2021-12-28 04:35:00|2256.8|2256.5|2256.7|2256.4|2256.9|2256.6|2256.5|2256.2|5
1640666400000|2021-12-28 04:40:00|2256.6|2256.3|2256.7|2256.4|2256.8|2256.5|2256.5|2256.2|5
1640666700000|2021-12-28 04:45:00|2256.6|2256.3|2256.1|2255.8|2256.6|2256.3|2256|2255.7|2
1640667000000|2021-12-28 04:50:00|2256.2|2255.9|2256.3|2256|2256.3|2256|2255.9|2255.6|17
1640667300000|2021-12-28 04:55:00|2256.4|2256.1|2255.9|2255.6|2256.5|2256.2|2255.8|2255.5|59
1640667600000|2021-12-28 05:00:00|2255.8|2255.5|2255.6|2255.3|2256.1|2255.8|2255.4|2255.1|36
1640667900000|2021-12-28 05:05:00|2255.5|2255.2|2256|2255.7|2256|2255.7|2255.5|2255.2|5
1640668200000|2021-12-28 05:10:00|2255.9|2255.6|2256.6|2256.3|2256.8|2256.5|2255.9|2255.6|12
1640668500000|2021-12-28 05:15:00|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.3|2256|5
1640668800000|2021-12-28 05:20:00|2256.5|2256.2|2256.3|2256|2256.7|2256.4|2256.3|2256|6
1640669100000|2021-12-28 05:25:00|2256.4|2256.1|2256.3|2256|2256.5|2256.2|2256|2255.7|7
1640669400000|2021-12-28 05:30:00|2256.2|2255.9|2256.7|2256.4|2256.8|2256.5|2256.2|2255.9|5
1640669700000|2021-12-28 05:35:00|2256.9|2256.6|2257.9|2257.6|2257.9|2257.6|2256.7|2256.4|27
1640670000000|2021-12-28 05:40:00|2257.8|2257.5|2257.3|2257|2258|2257.7|2257.3|2257|5
1640670300000|2021-12-28 05:45:00|2257.6|2257.3|2257.5|2257.2|2257.8|2257.5|2257.3|2257|8
1640670600000|2021-12-28 05:50:00|2257.6|2257.3|2258.6|2258.3|2258.6|2258.3|2257.6|2257.3|13
1640670900000|2021-12-28 05:55:00|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.1|2257.8|23
1640671200000|2021-12-28 06:00:00|2258.5|2258.2|2258.4|2258.1|2259.2|2258.9|2257.9|2257.6|41
1640671500000|2021-12-28 06:05:00|2258.2|2257.9|2256.5|2256.2|2258.3|2258|2256.5|2256.2|52
1640671800000|2021-12-28 06:10:00|2256.6|2256.3|2256|2255.7|2256.8|2256.5|2256|2255.7|24
1640672100000|2021-12-28 06:15:00|2255.9|2255.6|2256.6|2256.3|2257.2|2256.9|2255.9|2255.6|17
1640672400000|2021-12-28 06:20:00|2256.7|2256.4|2256.8|2256.5|2257.1|2256.8|2256.5|2256.2|18
1640672700000|2021-12-28 06:25:00|2256.9|2256.6|2257.8|2257.5|2257.9|2257.6|2256.7|2256.4|4
1640673000000|2021-12-28 06:30:00|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.2|2256.9|16
1640673300000|2021-12-28 06:35:00|2257.8|2257.5|2257.4|2257.1|2258|2257.7|2257.2|2256.9|17
1640673600000|2021-12-28 06:40:00|2257.5|2257.2|2257.9|2257.6|2258|2257.7|2257.3|2257|17
1640673900000|2021-12-28 06:45:00|2258|2257.7|2257.4|2257.1|2258|2257.7|2257.4|2257.1|5
1640674200000|2021-12-28 06:50:00|2257.6|2257.3|2257.5|2257.2|2258|2257.7|2257.3|2257|3
1640674500000|2021-12-28 06:55:00|2257.4|2257.1|2258.5|2258.2|2258.9|2258.6|2257.1|2256.8|12
1640674800000|2021-12-28 07:00:00|2258.3|2258|2256.8|2256.5|2258.8|2258.5|2256.7|2256.4|38
1640675100000|2021-12-28 07:05:00|2256.6|2256.3|2257.3|2257|2257.6|2257.3|2256.2|2255.9|24
1640675400000|2021-12-28 07:10:00|2257.2|2256.9|2257|2256.7|2257.8|2257.5|2256.8|2256.5|15
1640675700000|2021-12-28 07:15:00|2257.1|2256.8|2256.9|2256.6|2257.3|2257|2256.6|2256.3|22
1640676000000|2021-12-28 07:20:00|2257|2256.7|2256.4|2256.1|2257.1|2256.8|2256.1|2255.8|16
1640676300000|2021-12-28 07:25:00|2256.3|2256|2256.2|2255.9|2256.7|2256.4|2256.1|2255.8|8
1640676600000|2021-12-28 07:30:00|2256.1|2255.8|2255.8|2255.5|2256.3|2256|2255.6|2255.3|13
1640676900000|2021-12-28 07:35:00|2255.7|2255.4|2255.5|2255.2|2255.9|2255.6|2255.2|2254.9|35
1640677200000|2021-12-28 07:40:00|2255.6|2255.3|2254.4|2254.1|2255.7|2255.4|2254.4|2254.1|66
1640677500000|2021-12-28 07:45:00|2254.6|2254.3|2255.2|2254.9|2255.2|2254.9|2254.2|2253.9|54
1640677800000|2021-12-28 07:50:00|2255.1|2254.8|2255.3|2255|2256.1|2255.8|2254.7|2254.4|45
1640678100000|2021-12-28 07:55:00|2255.4|2255.1|2255.6|2255.3|2255.9|2255.6|2255.1|2254.8|22
1640678400000|2021-12-28 08:00:00|2255.8|2255.5|2256.6|2256.3|2257.1|2256.8|2255|2254.7|57
1640678700000|2021-12-28 08:05:00|2256.5|2256.2|2258.1|2257.8|2258.1|2257.8|2256.4|2256.1|20
1640679000000|2021-12-28 08:10:00|2257.9|2257.6|2257.3|2257|2258.2|2257.9|2257.2|2256.9|45
1640679300000|2021-12-28 08:15:00|2257.2|2256.9|2258.1|2257.8|2258.3|2258|2257.2|2256.9|37
1640679600000|2021-12-28 08:20:00|2258|2257.7|2258.4|2258.1|2258.7|2258.4|2257.8|2257.5|37
1640679900000|2021-12-28 08:25:00|2258.6|2258.3|2260.9|2260.6|2262.2|2261.9|2258.4|2258.1|253
1640680200000|2021-12-28 08:30:00|2261.1|2260.8|2260|2259.7|2261.3|2261|2259.5|2259.2|68
1640680500000|2021-12-28 08:35:00|2260.1|2259.8|2258.8|2258.5|2260.1|2259.8|2258.1|2257.8|67
1640680800000|2021-12-28 08:40:00|2258.7|2258.4|2258.9|2258.6|2259.5|2259.2|2258.4|2258.1|73
1640681100000|2021-12-28 08:45:00|2259.2|2258.9|2260.5|2260.2|2261.2|2260.9|2259|2258.7|110
1640681400000|2021-12-28 08:50:00|2260.2|2259.9|2260.9|2260.6|2261.9|2261.6|2259.8|2259.5|105
1640681700000|2021-12-28 08:55:00|2261|2260.7|2261.8|2261.5|2262.4|2262.1|2260.4|2260.1|173
1640682000000|2021-12-28 09:00:00|2261.9|2261.6|2262.2|2261.9|2262.4|2262.1|2260.6|2260.3|118
1640682300000|2021-12-28 09:05:00|2262.3|2262|2262.7|2262.4|2263.3|2263|2261.7|2261.4|123
1640682600000|2021-12-28 09:10:00|2262.6|2262.3|2264|2263.7|2264.3|2264|2262.1|2261.8|170
1640682900000|2021-12-28 09:15:00|2263.8|2263.5|2264.4|2264.1|2264.5|2264.2|2262.7|2262.4|189
1640683200000|2021-12-28 09:20:00|2264.5|2264.2|2266|2265.7|2266.1|2265.8|2264.4|2264.1|142
1640683500000|2021-12-28 09:25:00|2265.9|2265.6|2265.8|2265.5|2266.2|2265.9|2265.4|2265.1|94
1640683800000|2021-12-28 09:30:00|2265.7|2265.4|2264.7|2264.4|2266|2265.7|2264.2|2263.9|79
1640684100000|2021-12-28 09:35:00|2264.6|2264.3|2265.2|2264.9|2265.8|2265.5|2263.9|2263.6|119
1640684400000|2021-12-28 09:40:00|2265|2264.7|2263.7|2263.4|2265|2264.7|2263.7|2263.4|96
1640684700000|2021-12-28 09:45:00|2263.9|2263.6|2262.7|2262.4|2264|2263.7|2262.3|2262|62
1640685000000|2021-12-28 09:50:00|2262.6|2262.3|2262.3|2262|2262.8|2262.5|2262.2|2261.9|15
1640685300000|2021-12-28 09:55:00|2263.6|2263.3|2263.4|2263.1|2264.1|2263.8|2263.4|2263.1|43
1640685600000|2021-12-28 10:00:00|2263.6|2263.3|2263.5|2263.2|2264|2263.7|2263.2|2262.9|53
1640685900000|2021-12-28 10:05:00|2263.4|2263.1|2264.8|2264.5|2264.8|2264.5|2263.4|2263.1|86
1640686200000|2021-12-28 10:10:00|2264.9|2264.6|2265.3|2265|2265.3|2265|2264.6|2264.3|74
1640686500000|2021-12-28 10:15:00|2265.2|2264.9|2266.4|2266.1|2266.5|2266.2|2264.9|2264.6|74
1640686800000|2021-12-28 10:20:00|2266.5|2266.2|2265.6|2265.3|2266.5|2266.2|2265.3|2265|92
1640687100000|2021-12-28 10:25:00|2265.7|2265.4|2264.1|2263.8|2265.9|2265.6|2264.1|2263.8|66
1640687400000|2021-12-28 10:30:00|2264|2263.7|2265.8|2265.5|2265.9|2265.6|2263.7|2263.4|34
1640687700000|2021-12-28 10:35:00|2265.9|2265.6|2265.2|2264.9|2265.9|2265.6|2265|2264.7|15
1640688000000|2021-12-28 10:40:00|2265.1|2264.8|2264.6|2264.3|2265.5|2265.2|2264.6|2264.3|41
1640688300000|2021-12-28 10:45:00|2264.8|2264.5|2264.1|2263.8|2265|2264.7|2264.1|2263.8|38
1640688600000|2021-12-28 10:50:00|2264.2|2263.9|2264.2|2263.9|2264.7|2264.4|2263.9|2263.6|48
1640688900000|2021-12-28 10:55:00|2264.3|2264|2265.2|2264.9|2265.3|2265|2263.8|2263.5|26
1640689200000|2021-12-28 11:00:00|2265.3|2265|2264.7|2264.4|2265.4|2265.1|2264.4|2264.1|26
1640689500000|2021-12-28 11:05:00|2264.8|2264.5|2264|2263.7|2264.8|2264.5|2263.8|2263.5|53
1640689800000|2021-12-28 11:10:00|2263.9|2263.6|2264.2|2263.9|2264.3|2264|2263.9|2263.6|62
1640690100000|2021-12-28 11:15:00|2264.3|2264|2264.2|2263.9|2264.5|2264.2|2263.8|2263.5|42
1640690400000|2021-12-28 11:20:00|2264.3|2264|2265.6|2265.3|2265.7|2265.4|2264.2|2263.9|39
1640690700000|2021-12-28 11:25:00|2265.5|2265.2|2265.6|2265.3|2265.9|2265.6|2265.3|2265|30
1640691000000|2021-12-28 11:30:00|2265.7|2265.4|2265.3|2265|2265.8|2265.5|2265.3|2265|49
1640691300000|2021-12-28 11:35:00|2265.2|2264.9|2264|2263.7|2265.4|2265.1|2263.7|2263.4|96
1640691600000|2021-12-28 11:40:00|2263.9|2263.6|2264.5|2264.2|2264.5|2264.2|2263.3|2263|28
1640691900000|2021-12-28 11:45:00|2264.4|2264.1|2265|2264.7|2265.1|2264.8|2264.4|2264.1|40
1640692200000|2021-12-28 11:50:00|2265.1|2264.8|2265.2|2264.9|2265.3|2265|2264.6|2264.3|76
1640692500000|2021-12-28 11:55:00|2265.3|2265|2264.8|2264.5|2265.3|2265|2264.1|2263.8|139
1640692800000|2021-12-28 12:00:00|2264.7|2264.4|2265.9|2265.6|2266.2|2265.9|2264.6|2264.3|257
1640693100000|2021-12-28 12:05:00|2266|2265.7|2265.5|2265.2|2266|2265.7|2265.4|2265.1|78
1640693400000|2021-12-28 12:10:00|2265.7|2265.4|2266.5|2266.2|2266.6|2266.3|2265.7|2265.4|79
1640693700000|2021-12-28 12:15:00|2266.6|2266.3|2267.2|2266.9|2267.3|2267|2266.6|2266.3|71
1640694000000|2021-12-28 12:20:00|2267.3|2267|2267.5|2267.2|2268|2267.7|2267.2|2266.9|133
1640694300000|2021-12-28 12:25:00|2267.6|2267.3|2267.7|2267.4|2268.1|2267.8|2267.3|2267|128
1640694600000|2021-12-28 12:30:00|2267.6|2267.3|2267.3|2267|2268.5|2268.2|2267.1|2266.8|139
1640694900000|2021-12-28 12:35:00|2267.4|2267.1|2266.5|2266.2|2267.7|2267.4|2266.2|2265.9|60
1640695200000|2021-12-28 12:40:00|2266.4|2266.1|2266.8|2266.5|2266.9|2266.6|2266.3|2266|68
1640695500000|2021-12-28 12:45:00|2266.9|2266.6|2267|2266.7|2267.1|2266.8|2266.5|2266.2|31
1640695800000|2021-12-28 12:50:00|2267.1|2266.8|2266.9|2266.6|2267.3|2267|2266.7|2266.4|69
1640696100000|2021-12-28 12:55:00|2266.8|2266.5|2265.2|2264.9|2266.9|2266.6|2265.2|2264.9|105
1640696400000|2021-12-28 13:00:00|2265.3|2265|2265.9|2265.6|2266.4|2266.1|2265.3|2265|187
1640696700000|2021-12-28 13:05:00|2266|2265.7|2266|2265.7|2266.6|2266.3|2265.6|2265.3|106
1640697000000|2021-12-28 13:10:00|2266.1|2265.8|2265.3|2265|2266.2|2265.9|2265.2|2264.9|111
1640697300000|2021-12-28 13:15:00|2265.4|2265.1|2265.6|2265.3|2265.9|2265.6|2264.9|2264.6|78
1640697600000|2021-12-28 13:20:00|2265.7|2265.4|2266.1|2265.8|2266.4|2266.1|2265.4|2265.1|93
1640697900000|2021-12-28 13:25:00|2266|2265.7|2266|2265.7|2266.8|2266.5|2265.8|2265.5|144
1640698200000|2021-12-28 13:30:00|2265.9|2265.6|2265.8|2265.5|2266.1|2265.8|2265.2|2264.9|57
1640698500000|2021-12-28 13:35:00|2265.9|2265.6|2266.4|2266.1|2266.5|2266.2|2265.4|2265.1|84
1640698800000|2021-12-28 13:40:00|2266.3|2266|2266.8|2266.5|2267|2266.7|2266.2|2265.9|77
1640699100000|2021-12-28 13:45:00|2266.9|2266.6|2265.2|2264.9|2266.9|2266.6|2265.2|2264.9|86
1640699400000|2021-12-28 13:50:00|2265.3|2265|2262.9|2262.6|2265.9|2265.6|2262.2|2261.9|469
1640699700000|2021-12-28 13:55:00|2263|2262.7|2260.4|2260.1|2263.7|2263.4|2260.1|2259.8|448
1640700000000|2021-12-28 14:00:00|2260.5|2260.2|2260.6|2260.3|2261.2|2260.9|2259|2258.7|489
1640700300000|2021-12-28 14:05:00|2260.5|2260.2|2257.8|2257.5|2260.8|2260.5|2257.3|2257|262
1640700600000|2021-12-28 14:10:00|2257.9|2257.6|2259.4|2259.1|2260.1|2259.8|2257.3|2257|411
1640700900000|2021-12-28 14:15:00|2259.3|2259|2262.3|2262|2262.3|2262|2258.8|2258.5|343
1640701200000|2021-12-28 14:20:00|2262.2|2261.9|2259.8|2259.5|2262.2|2261.9|2259.5|2259.2|234
1640701500000|2021-12-28 14:25:00|2260.1|2259.8|2257.9|2257.6|2260.1|2259.8|2257.4|2257.1|837
1640701800000|2021-12-28 14:30:00|2258|2257.7|2261.8|2261.5|2262.1|2261.8|2255.4|2255.1|5492
1640702100000|2021-12-28 14:35:00|2261.7|2261.4|2261.2|2260.9|2263.3|2263|2255.2|2254.9|5106
1640702400000|2021-12-28 14:40:00|2261.3|2261|2267.2|2266.9|2269.5|2269.2|2261.2|2260.9|3883
1640702700000|2021-12-28 14:45:00|2266.8|2266.5|2261.9|2261.6|2268.8|2268.5|2261.3|2261|3439
1640703000000|2021-12-28 14:50:00|2262.1|2261.8|2269.9|2269.6|2270.7|2270.4|2260|2259.7|3624
1640703300000|2021-12-28 14:55:00|2269.8|2269.5|2270.5|2270.2|2274.1|2273.8|2269.2|2268.9|2936
1640703600000|2021-12-28 15:00:00|2270.1|2269.8|2277.3|2277|2277.6|2277.3|2269.2|2268.9|3306
1640703900000|2021-12-28 15:05:00|2277.1|2276.8|2268.4|2268.1|2277.1|2276.8|2268.4|2268.1|3253
1640704200000|2021-12-28 15:10:00|2269|2268.7|2269.5|2269.2|2275|2274.7|2268|2267.7|2468
1640704500000|2021-12-28 15:15:00|2269.6|2269.3|2266.8|2266.5|2272.1|2271.8|2266.5|2266.2|2394
1640704800000|2021-12-28 15:20:00|2267|2266.7|2270.5|2270.2|2272.2|2271.9|2266.5|2266.2|1616
1640705100000|2021-12-28 15:25:00|2270.4|2270.1|2270.8|2270.5|2272.6|2272.3|2269.1|2268.8|1194
1640705400000|2021-12-28 15:30:00|2270.7|2270.4|2272|2271.7|2272.8|2272.5|2270|2269.7|1946
1640705700000|2021-12-28 15:35:00|2272.1|2271.8|2265|2264.7|2272.4|2272.1|2264.5|2264.2|2174
1640706000000|2021-12-28 15:40:00|2265.3|2265|2266.4|2266.1|2267|2266.7|2263.4|2263.1|1560
1640706300000|2021-12-28 15:45:00|2266.3|2266|2264.3|2264|2267|2266.7|2263.4|2263.1|1235
1640706600000|2021-12-28 15:50:00|2264.4|2264.1|2261.3|2261|2266.1|2265.8|2261|2260.7|1346
1640706900000|2021-12-28 15:55:00|2261.1|2260.8|2261.6|2261.3|2263|2262.7|2260.9|2260.6|1019
1640707200000|2021-12-28 16:00:00|2261.4|2261.1|2259.2|2258.9|2262.1|2261.8|2258.2|2257.9|1328
1640707500000|2021-12-28 16:05:00|2259.5|2259.2|2254.7|2254.4|2259.6|2259.3|2253.3|2253|3235
1640707800000|2021-12-28 16:10:00|2254.6|2254.3|2253.9|2253.6|2256.7|2256.4|2253.6|2253.3|1484
1640708100000|2021-12-28 16:15:00|2254|2253.7|2251.1|2250.8|2254.1|2253.8|2250.6|2250.3|1912
1640708400000|2021-12-28 16:20:00|2251.2|2250.9|2253.4|2253.1|2254.3|2254|2250.8|2250.5|1413
1640708700000|2021-12-28 16:25:00|2253.2|2252.9|2252.1|2251.8|2253.6|2253.3|2250.5|2250.2|1342
1640709000000|2021-12-28 16:30:00|2251.9|2251.6|2254|2253.7|2254.2|2253.9|2249.1|2248.8|1266
1640709300000|2021-12-28 16:35:00|2254.1|2253.8|2255.6|2255.3|2255.6|2255.3|2252.9|2252.6|1046
1640709600000|2021-12-28 16:40:00|2255.7|2255.4|2255|2254.7|2256.1|2255.8|2253.5|2253.2|791
1640709900000|2021-12-28 16:45:00|2254.8|2254.5|2255.7|2255.4|2255.8|2255.5|2252.7|2252.4|1063
1640710200000|2021-12-28 16:50:00|2255.5|2255.2|2256.3|2256|2257.4|2257.1|2255.3|2255|1232
1640710500000|2021-12-28 16:55:00|2256.1|2255.8|2255.4|2255.1|2256.7|2256.4|2254.3|2254|955
1640710800000|2021-12-28 17:00:00|2255.2|2254.9|2253.7|2253.4|2255.5|2255.2|2253.1|2252.8|727
1640711100000|2021-12-28 17:05:00|2253.8|2253.5|2251.8|2251.5|2253.8|2253.5|2251.5|2251.2|935
1640711400000|2021-12-28 17:10:00|2251.7|2251.4|2251.5|2251.2|2251.8|2251.5|2250.6|2250.3|815
1640711700000|2021-12-28 17:15:00|2251.4|2251.1|2251.7|2251.4|2251.9|2251.6|2250|2249.7|1099
1640712000000|2021-12-28 17:20:00|2251.8|2251.5|2252.3|2252|2252.4|2252.1|2250|2249.7|551
1640712300000|2021-12-28 17:25:00|2252.4|2252.1|2247.4|2247.1|2252.5|2252.2|2247.1|2246.8|1823
1640712600000|2021-12-28 17:30:00|2247.3|2247|2243.5|2243.2|2247.9|2247.6|2243.3|2243|2378
1640712900000|2021-12-28 17:35:00|2243.6|2243.3|2245.2|2244.9|2246.1|2245.8|2243.6|2243.3|1308
1640713200000|2021-12-28 17:40:00|2245.1|2244.8|2247.5|2247.2|2247.5|2247.2|2245|2244.7|701
1640713500000|2021-12-28 17:45:00|2247.7|2247.4|2246.5|2246.2|2247.8|2247.5|2244.5|2244.2|866
1640713800000|2021-12-28 17:50:00|2246.4|2246.1|2247.5|2247.2|2248.4|2248.1|2245.8|2245.5|764
1640714100000|2021-12-28 17:55:00|2247.4|2247.1|2247.5|2247.2|2248.4|2248.1|2246.9|2246.6|584
1640714400000|2021-12-28 18:00:00|2247.4|2247.1|2250.6|2250.3|2250.7|2250.4|2246.7|2246.4|961
1640714700000|2021-12-28 18:05:00|2250.3|2250|2251|2250.7|2251.7|2251.4|2249.8|2249.5|866
1640715000000|2021-12-28 18:10:00|2251.1|2250.8|2251.1|2250.8|2252.3|2252|2249.8|2249.5|600
1640715300000|2021-12-28 18:15:00|2251.2|2250.9|2250.8|2250.5|2252.5|2252.2|2250.4|2250.1|827
1640715600000|2021-12-28 18:20:00|2251|2250.7|2250.2|2249.9|2251.8|2251.5|2249.1|2248.8|793
1640715900000|2021-12-28 18:25:00|2250.3|2250|2252.4|2252.1|2252.5|2252.2|2249.6|2249.3|697
1640716200000|2021-12-28 18:30:00|2252.3|2252|2251.1|2250.8|2252.3|2252|2250.6|2250.3|425
1640716500000|2021-12-28 18:35:00|2251|2250.7|2249.7|2249.4|2251.5|2251.2|2249.4|2249.1|461
1640716800000|2021-12-28 18:40:00|2249.6|2249.3|2250.4|2250.1|2251.6|2251.3|2249|2248.7|556
1640717100000|2021-12-28 18:45:00|2250.5|2250.2|2251.3|2251|2251.4|2251.1|2249.8|2249.5|380
1640717400000|2021-12-28 18:50:00|2251.2|2250.9|2250.8|2250.5|2251.6|2251.3|2250.6|2250.3|356
1640717700000|2021-12-28 18:55:00|2250.9|2250.6|2252.4|2252.1|2252.5|2252.2|2250.4|2250.1|599
1640718000000|2021-12-28 19:00:00|2252.5|2252.2|2247.2|2246.9|2252.5|2252.2|2246.7|2246.4|1377
1640718300000|2021-12-28 19:05:00|2247.4|2247.1|2247.8|2247.5|2248.6|2248.3|2247.2|2246.9|540
1640718600000|2021-12-28 19:10:00|2247.9|2247.6|2249.7|2249.4|2249.7|2249.4|2247.8|2247.5|446
1640718900000|2021-12-28 19:15:00|2249.6|2249.3|2253.6|2253.3|2253.9|2253.6|2249.6|2249.3|1268
1640719200000|2021-12-28 19:20:00|2253.5|2253.2|2254|2253.7|2255.4|2255.1|2253.3|2253|1135
1640719500000|2021-12-28 19:25:00|2254.1|2253.8|2255.1|2254.8|2255.4|2255.1|2252.6|2252.3|1042
1640719800000|2021-12-28 19:30:00|2255|2254.7|2256.4|2256.1|2257.3|2257|2254.7|2254.4|1181
1640720100000|2021-12-28 19:35:00|2256.3|2256|2257.1|2256.8|2257.6|2257.3|2255.5|2255.2|842
1640720400000|2021-12-28 19:40:00|2257|2256.7|2257.4|2257.1|2257.7|2257.4|2256.7|2256.4|805
1640720700000|2021-12-28 19:45:00|2257.5|2257.2|2255.8|2255.5|2257.7|2257.4|2255.2|2254.9|736
1640721000000|2021-12-28 19:50:00|2255.7|2255.4|2255.9|2255.6|2256.3|2256|2253.5|2253.2|970
1640721300000|2021-12-28 19:55:00|2256|2255.7|2255.7|2255.4|2256.3|2256|2254.3|2254|641
1640721600000|2021-12-28 20:00:00|2255.6|2255.3|2254.3|2254|2255.8|2255.5|2254.1|2253.8|614
1640721900000|2021-12-28 20:05:00|2254.2|2253.9|2254.1|2253.8|2254.6|2254.3|2253|2252.7|774
1640722200000|2021-12-28 20:10:00|2254.2|2253.9|2256|2255.7|2256.1|2255.8|2253.4|2253.1|856
1640722500000|2021-12-28 20:15:00|2255.9|2255.6|2255.2|2254.9|2256.8|2256.5|2254.1|2253.8|681
1640722800000|2021-12-28 20:20:00|2255.1|2254.8|2255.2|2254.9|2256.1|2255.8|2254.6|2254.3|388
1640723100000|2021-12-28 20:25:00|2255.1|2254.8|2256.4|2256.1|2256.6|2256.3|2255|2254.7|832
1640723400000|2021-12-28 20:30:00|2256.2|2255.9|2254.6|2254.3|2258.3|2258|2252.8|2252.5|1884
1640723700000|2021-12-28 20:35:00|2254.7|2254.4|2255.7|2255.4|2256.5|2256.2|2254.5|2254.2|1483
1640724000000|2021-12-28 20:40:00|2255.8|2255.5|2255|2254.7|2256.4|2256.1|2254.2|2253.9|1673
1640724300000|2021-12-28 20:45:00|2254.9|2254.6|2254.6|2254.3|2256.8|2256.5|2253.7|2253.4|1988
1640724600000|2021-12-28 20:50:00|2254.3|2254|2247.7|2247.4|2254.3|2254|2247.4|2247.1|3051
1640724900000|2021-12-28 20:55:00|2247.6|2247.3|2248|2247.7|2248.8|2248.5|2244.4|2244.1|11561
1640725200000|2021-12-28 21:00:00|2248.7|2248.4|2249.9|2249.6|2250.3|2250|2247.3|2247|3540
1640725500000|2021-12-28 21:05:00|2250|2249.7|2250.4|2250.1|2251.2|2250.9|2249.9|2249.6|640
1640725800000|2021-12-28 21:10:00|2250.3|2250|2250.3|2250|2250.7|2250.4|2249.5|2249.2|684
1640726100000|2021-12-28 21:15:00|2250|2249.7|2249.9|2249.6|2250.7|2250.4|2249.9|2249.6|202
1640726400000|2021-12-28 21:20:00|2249.7|2249.4|2249.8|2249.5|2250.2|2249.9|2249.7|2249.4|98
1640726700000|2021-12-28 21:25:00|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.8|2249.5|25
1640727000000|2021-12-28 21:30:00|2249.7|2249.4|2249.3|2249|2249.8|2249.5|2249|2248.7|84
1640727300000|2021-12-28 21:35:00|2249.2|2248.9|2249|2248.7|2249.3|2249|2248.8|2248.5|54
1640727600000|2021-12-28 21:40:00|2248.9|2248.6|2248.3|2248|2248.9|2248.6|2248.1|2247.8|66
1640727900000|2021-12-28 21:45:00|2248.2|2247.9|2248|2247.7|2248.9|2248.6|2247.8|2247.5|118
1640728200000|2021-12-28 21:50:00|2248.1|2247.8|2248.6|2248.3|2248.6|2248.3|2247.8|2247.5|88
1640728500000|2021-12-28 21:55:00|2248.7|2248.4|2248.7|2247.9|2249|2248.7|2247.3|2247|217
1640728800000|2021-12-28 22:00:00|2248.8|2248|2248.8|2248|2249.1|2248.3|2248.8|2248|0
1640729100000|2021-12-28 22:05:00|2248.9|2248.1|2248.7|2247.9|2248.9|2248.1|2248.7|2247.9|0
1640729400000|2021-12-28 22:10:00|2248.8|2248|2248.7|2247.9|2248.8|2248|2248.7|2247.9|0
1640729700000|2021-12-28 22:15:00|2248.8|2248|2248.5|2247.7|2248.8|2248|2248.3|2247.5|0
1640730000000|2021-12-28 22:20:00|2248.6|2247.8|2248.5|2247.7|2248.7|2247.9|2248.4|2247.6|0
1640730300000|2021-12-28 22:25:00|2248.4|2247.6|2248.4|2247.6|2248.5|2247.7|2248.4|2247.6|0
1640730600000|2021-12-28 22:30:00|2248.5|2247.7|2248.5|2247.7|2248.6|2247.8|2248.4|2247.6|0
1640731200000|2021-12-28 22:40:00|2248.6|2247.8|2248.7|2247.9|2248.7|2247.9|2248.5|2247.7|0
1640731500000|2021-12-28 22:45:00|2248.8|2248|2248.8|2248|2248.8|2248|2248.7|2247.9|0
1640731800000|2021-12-28 22:50:00|2248.9|2248.1|2248.8|2248|2248.9|2248.1|2248.8|2248|0
1640732100000|2021-12-28 22:55:00|2248.9|2248.1|2249.1|2248.3|2249.1|2248.3|2248.8|2248|0
1640732400000|2021-12-28 23:00:00|2249.2|2248.4|2248.6|2248.3|2250.4|2250.1|2248.5|2248.2|200
1640732700000|2021-12-28 23:05:00|2248.7|2248.4|2249|2248.7|2249.9|2249.6|2248.7|2248.4|78
1640733000000|2021-12-28 23:10:00|2249.1|2248.8|2248.2|2247.9|2249.3|2249|2248.2|2247.9|95
1640733300000|2021-12-28 23:15:00|2248.5|2248.2|2249.6|2249.3|2250.8|2250.5|2248.4|2248.1|93
1640733600000|2021-12-28 23:20:00|2250|2249.7|2250.5|2250.2|2250.6|2250.3|2249.4|2249.1|31
1640733900000|2021-12-28 23:25:00|2250.4|2250.1|2249.8|2249.5|2250.5|2250.2|2249.6|2249.3|14
1640734200000|2021-12-28 23:30:00|2249.9|2249.6|2251|2250.7|2251.2|2250.9|2249.9|2249.6|73
1640734500000|2021-12-28 23:35:00|2250.8|2250.5|2251.1|2250.8|2251.2|2250.9|2250.4|2250.1|34
1640734800000|2021-12-28 23:40:00|2251|2250.7|2250.8|2250.5|2251.4|2251.1|2250.4|2250.1|15
1640735100000|2021-12-28 23:45:00|2250.9|2250.6|2252.3|2252|2252.3|2252|2250.7|2250.4|57
1640735400000|2021-12-28 23:50:00|2252.2|2251.9|2252.3|2252|2252.8|2252.5|2251.8|2251.5|91
1640735700000|2021-12-28 23:55:00|2252.1|2251.8|2251|2250.7|2252.1|2251.8|2250.8|2250.5|29
1640736000000|2021-12-29 00:00:00|2251.1|2250.8|2252.1|2251.8|2252.5|2252.2|2250.8|2250.5|215
1640736300000|2021-12-29 00:05:00|2252|2251.7|2252.4|2252.1|2253.4|2253.1|2251.9|2251.6|72
1640736600000|2021-12-29 00:10:00|2252.5|2252.2|2252|2251.7|2252.8|2252.5|2251.5|2251.2|13
1640736900000|2021-12-29 00:15:00|2252.1|2251.8|2251.8|2251.5|2252.3|2252|2251.2|2250.9|85
1640737200000|2021-12-29 00:20:00|2251.7|2251.4|2251.9|2251.6|2252.8|2252.5|2251.6|2251.3|17
1640737500000|2021-12-29 00:25:00|2252|2251.7|2252.1|2251.8|2252.3|2252|2251.4|2251.1|20
1640737800000|2021-12-29 00:30:00|2252|2251.7|2251.4|2251.1|2252.1|2251.8|2251.2|2250.9|26
1640738100000|2021-12-29 00:35:00|2251.3|2251|2251.3|2251|2251.8|2251.5|2251.2|2250.9|34
1640738400000|2021-12-29 00:40:00|2251.4|2251.1|2251.9|2251.6|2252|2251.7|2251.4|2251.1|2
1640738700000|2021-12-29 00:45:00|2252|2251.7|2251.9|2251.6|2252.2|2251.9|2251.7|2251.4|15
1640739000000|2021-12-29 00:50:00|2252|2251.7|2251.9|2251.6|2252.3|2252|2251.7|2251.4|13
1640739300000|2021-12-29 00:55:00|2252|2251.7|2253|2252.7|2253.2|2252.9|2252|2251.7|35
1640739600000|2021-12-29 01:00:00|2253.1|2252.8|2252.8|2252.5|2253.3|2253|2252.5|2252.2|58
1640739900000|2021-12-29 01:05:00|2252.9|2252.6|2253.8|2253.5|2254.6|2254.3|2252.8|2252.5|147
1640740200000|2021-12-29 01:10:00|2253.7|2253.4|2253.1|2252.8|2254.2|2253.9|2253|2252.7|33
1640740500000|2021-12-29 01:15:00|2253.2|2252.9|2251|2250.7|2253.2|2252.9|2250.7|2250.4|102
1640740800000|2021-12-29 01:20:00|2250.9|2250.6|2251.6|2251.3|2252.2|2251.9|2250.8|2250.5|13
1640741100000|2021-12-29 01:25:00|2251.7|2251.4|2251.7|2251.4|2252.1|2251.8|2251.2|2250.9|21
1640741400000|2021-12-29 01:30:00|2251.6|2251.3|2246.5|2246.2|2251.7|2251.4|2246.1|2245.8|282
1640741700000|2021-12-29 01:35:00|2246.6|2246.3|2247.5|2247.2|2248.5|2248.2|2246.2|2245.9|114
1640742000000|2021-12-29 01:40:00|2247.4|2247.1|2247.1|2246.8|2248|2247.7|2246.3|2246|40
1640742300000|2021-12-29 01:45:00|2247|2246.7|2246.8|2246.5|2247.4|2247.1|2246.3|2246|84
1640742600000|2021-12-29 01:50:00|2246.7|2246.4|2247.7|2247.4|2248.2|2247.9|2246.4|2246.1|28
1640742900000|2021-12-29 01:55:00|2247.8|2247.5|2246|2245.7|2248.1|2247.8|2245.5|2245.2|34
1640743200000|2021-12-29 02:00:00|2246.1|2245.8|2245.6|2245.3|2246.1|2245.8|2245|2244.7|54
1640743500000|2021-12-29 02:05:00|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2244.9|2244.6|25
1640743800000|2021-12-29 02:10:00|2245.8|2245.5|2245.9|2245.6|2246.3|2246|2245.5|2245.2|20
1640744100000|2021-12-29 02:15:00|2246|2245.7|2245.5|2245.2|2246.4|2246.1|2245.4|2245.1|17
1640744400000|2021-12-29 02:20:00|2245.4|2245.1|2245.9|2245.6|2246.1|2245.8|2245.4|2245.1|6
1640744700000|2021-12-29 02:25:00|2245.8|2245.5|2245.8|2245.5|2246|2245.7|2245.2|2244.9|14
1640745000000|2021-12-29 02:30:00|2245.7|2245.4|2246.3|2246|2246.4|2246.1|2245.5|2245.2|12
1640745300000|2021-12-29 02:35:00|2246.4|2246.1|2246.7|2246.4|2247|2246.7|2246|2245.7|39
1640745600000|2021-12-29 02:40:00|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.4|2246.1|9
1640745900000|2021-12-29 02:45:00|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.3|2246|4
1640746200000|2021-12-29 02:50:00|2246.5|2246.2|2247.4|2247.1|2247.5|2247.2|2246.3|2246|16
1640746500000|2021-12-29 02:55:00|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2246.8|2246.5|19
1640746800000|2021-12-29 03:00:00|2247.4|2247.1|2247.5|2247.2|2247.8|2247.5|2247.3|2247|23
1640747100000|2021-12-29 03:05:00|2247.4|2247.1|2248.2|2247.9|2248.4|2248.1|2247.1|2246.8|24
1640747400000|2021-12-29 03:10:00|2248.3|2248|2248.6|2248.3|2249|2248.7|2248.3|2248|24
1640747700000|2021-12-29 03:15:00|2248.5|2248.2|2248|2247.7|2248.6|2248.3|2247.6|2247.3|20
1640748000000|2021-12-29 03:20:00|2248.1|2247.8|2247.7|2247.4|2248.1|2247.8|2247.2|2246.9|19
1640748300000|2021-12-29 03:25:00|2247.6|2247.3|2246.9|2246.6|2247.7|2247.4|2246.4|2246.1|13
1640748600000|2021-12-29 03:30:00|2247|2246.7|2247.4|2247.1|2248.5|2248.2|2247|2246.7|59
1640748900000|2021-12-29 03:35:00|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2246.9|2246.6|10
1640749200000|2021-12-29 03:40:00|2247.4|2247.1|2247.7|2247.4|2248.1|2247.8|2247.3|2247|7
1640749500000|2021-12-29 03:45:00|2247.6|2247.3|2248|2247.7|2248.3|2248|2247.4|2247.1|10
1640749800000|2021-12-29 03:50:00|2247.9|2247.6|2248.6|2248.3|2249|2248.7|2247.8|2247.5|51
1640750100000|2021-12-29 03:55:00|2248.5|2248.2|2248.7|2248.4|2248.8|2248.5|2248.4|2248.1|12
1640750400000|2021-12-29 04:00:00|2248.8|2248.5|2248.4|2248.1|2248.9|2248.6|2248.4|2248.1|3
1640750700000|2021-12-29 04:05:00|2248.2|2247.9|2248.7|2248.4|2248.9|2248.6|2248.2|2247.9|11
1640751000000|2021-12-29 04:10:00|2248.6|2248.3|2247.3|2247|2248.6|2248.3|2247.3|2247|42
1640751300000|2021-12-29 04:15:00|2247.4|2247.1|2247.8|2247.5|2247.9|2247.6|2247.4|2247.1|2
1640751600000|2021-12-29 04:20:00|2247.7|2247.4|2247.9|2247.6|2248.2|2247.9|2247.7|2247.4|4
1640751900000|2021-12-29 04:25:00|2248|2247.7|2247.3|2247|2248|2247.7|2247.3|2247|6
1640752200000|2021-12-29 04:30:00|2247.4|2247.1|2247.9|2247.6|2248|2247.7|2247.3|2247|6
1640752500000|2021-12-29 04:35:00|2248|2247.7|2247.6|2247.3|2248|2247.7|2247.5|2247.2|7
1640752800000|2021-12-29 04:40:00|2247.7|2247.4|2247.5|2247.2|2247.9|2247.6|2247.5|2247.2|1
1640753100000|2021-12-29 04:45:00|2247.6|2247.3|2247.4|2247.1|2247.8|2247.5|2247.4|2247.1|0
1640753400000|2021-12-29 04:50:00|2247.5|2247.2|2247.9|2247.6|2248|2247.7|2247.5|2247.2|16
1640753700000|2021-12-29 04:55:00|2248|2247.7|2247.9|2247.6|2248.2|2247.9|2247.7|2247.4|3
1640754000000|2021-12-29 05:00:00|2247.8|2247.5|2247.5|2247.2|2247.9|2247.6|2247|2246.7|10
1640754300000|2021-12-29 05:05:00|2247.6|2247.3|2247.9|2247.6|2248.3|2248|2247.5|2247.2|2
1640754600000|2021-12-29 05:10:00|2248|2247.7|2248.1|2247.8|2248.5|2248.2|2247.8|2247.5|7
1640754900000|2021-12-29 05:15:00|2248.2|2247.9|2248.6|2248.3|2249|2248.7|2248.2|2247.9|4
1640755200000|2021-12-29 05:20:00|2248.7|2248.4|2248.3|2248|2248.7|2248.4|2248.3|2248|3
1640755500000|2021-12-29 05:25:00|2248.1|2247.8|2247.2|2246.9|2248.1|2247.8|2246.9|2246.6|10
1640755800000|2021-12-29 05:30:00|2247.1|2246.8|2248|2247.7|2248|2247.7|2246.9|2246.6|28
1640756100000|2021-12-29 05:35:00|2248.1|2247.8|2249.5|2249.2|2249.7|2249.4|2248|2247.7|28
1640756400000|2021-12-29 05:40:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2248.6|2248.3|12
1640756700000|2021-12-29 05:45:00|2249.5|2249.2|2249.8|2249.5|2249.9|2249.6|2249.3|2249|8
1640757000000|2021-12-29 05:50:00|2249.7|2249.4|2249.3|2249|2249.8|2249.5|2249|2248.7|21
1640757300000|2021-12-29 05:55:00|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2248.6|2248.3|10
1640757600000|2021-12-29 06:00:00|2249|2248.7|2249.1|2248.8|2250.1|2249.8|2248.7|2248.4|17
1640757900000|2021-12-29 06:05:00|2249|2248.7|2248.4|2248.1|2249|2248.7|2248|2247.7|45
1640758200000|2021-12-29 06:10:00|2248.5|2248.2|2247.2|2246.9|2248.8|2248.5|2247.2|2246.9|32
1640758500000|2021-12-29 06:15:00|2247.4|2247.1|2247.7|2247.4|2248.1|2247.8|2247.4|2247.1|21
1640758800000|2021-12-29 06:20:00|2247.8|2247.5|2248.5|2248.2|2248.8|2248.5|2247.7|2247.4|12
1640759100000|2021-12-29 06:25:00|2248.6|2248.3|2248.5|2248.2|2248.7|2248.4|2248.3|2248|10
1640759400000|2021-12-29 06:30:00|2248.6|2248.3|2248.7|2248.4|2249.2|2248.9|2248.5|2248.2|14
1640759700000|2021-12-29 06:35:00|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.3|2248|24
1640760000000|2021-12-29 06:40:00|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.5|2248.2|14
1640760300000|2021-12-29 06:45:00|2248.9|2248.6|2248.8|2248.5|2249.1|2248.8|2248.4|2248.1|7
1640760600000|2021-12-29 06:50:00|2248.7|2248.4|2248.7|2248.4|2248.9|2248.6|2248.5|2248.2|6
1640760900000|2021-12-29 06:55:00|2248.8|2248.5|2249.2|2248.9|2249.3|2249|2248.7|2248.4|10
1640761200000|2021-12-29 07:00:00|2249.1|2248.8|2250|2249.7|2250.1|2249.8|2249|2248.7|55
1640761500000|2021-12-29 07:05:00|2250.2|2249.9|2249.4|2249.1|2250.4|2250.1|2249.3|2249|34
1640761800000|2021-12-29 07:10:00|2249.3|2249|2249.9|2249.6|2250.3|2250|2249.2|2248.9|29
1640762100000|2021-12-29 07:15:00|2250|2249.7|2250.3|2250|2250.5|2250.2|2249.7|2249.4|23
1640762400000|2021-12-29 07:20:00|2250.2|2249.9|2249.8|2249.5|2250.8|2250.5|2249.8|2249.5|34
1640762700000|2021-12-29 07:25:00|2249.9|2249.6|2249.5|2249.2|2249.9|2249.6|2249.1|2248.8|30
1640763000000|2021-12-29 07:30:00|2249.4|2249.1|2249.2|2248.9|2249.6|2249.3|2249.1|2248.8|16
1640763300000|2021-12-29 07:35:00|2249.3|2249|2249.8|2249.5|2249.9|2249.6|2249.2|2248.9|18
1640763600000|2021-12-29 07:40:00|2249.9|2249.6|2250.1|2249.8|2250.9|2250.6|2249.7|2249.4|27
1640763900000|2021-12-29 07:45:00|2250.2|2249.9|2250.3|2250|2250.9|2250.6|2249.9|2249.6|31
1640764200000|2021-12-29 07:50:00|2250.2|2249.9|2250.8|2250.5|2251|2250.7|2250.1|2249.8|30
1640764500000|2021-12-29 07:55:00|2250.7|2250.4|2251|2250.7|2252.2|2251.9|2250.5|2250.2|29
1640764800000|2021-12-29 08:00:00|2250.9|2250.6|2251.3|2251|2252|2251.7|2249.9|2249.6|161
1640765100000|2021-12-29 08:05:00|2251.2|2250.9|2253.2|2252.9|2253.9|2253.6|2251.1|2250.8|156
1640765400000|2021-12-29 08:10:00|2253.3|2253|2252.3|2252|2253.4|2253.1|2251.9|2251.6|139
1640765700000|2021-12-29 08:15:00|2252.2|2251.9|2252.3|2252|2253.9|2253.6|2252.2|2251.9|82
1640766000000|2021-12-29 08:20:00|2252.5|2252.2|2253.1|2252.8|2253.7|2253.4|2252.4|2252.1|30
1640766300000|2021-12-29 08:25:00|2253|2252.7|2252.9|2252.6|2253.7|2253.4|2252.8|2252.5|37
1640766600000|2021-12-29 08:30:00|2252.8|2252.5|2253.7|2253.4|2253.7|2253.4|2252.1|2251.8|86
1640766900000|2021-12-29 08:35:00|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.4|2253.1|17
1640767200000|2021-12-29 08:40:00|2254|2253.7|2253.9|2253.6|2254.2|2253.9|2253.6|2253.3|45
1640767500000|2021-12-29 08:45:00|2254|2253.7|2254|2253.7|2254.4|2254.1|2253.8|2253.5|38
1640767800000|2021-12-29 08:50:00|2254.1|2253.8|2252.5|2252.2|2254.2|2253.9|2252.1|2251.8|48
1640768100000|2021-12-29 08:55:00|2252.6|2252.3|2252.6|2252.3|2253.5|2253.2|2252.4|2252.1|50
1640768400000|2021-12-29 09:00:00|2252.5|2252.2|2252.2|2251.9|2253.5|2253.2|2252.1|2251.8|114
1640768700000|2021-12-29 09:05:00|2252.3|2252|2250.3|2250|2252.6|2252.3|2249.8|2249.5|114
1640769000000|2021-12-29 09:10:00|2250.5|2250.2|2250.2|2249.9|2251.3|2251|2250.1|2249.8|64
1640769300000|2021-12-29 09:15:00|2250.1|2249.8|2249.9|2249.6|2250.2|2249.9|2249.8|2249.5|52
1640769600000|2021-12-29 09:20:00|2249.8|2249.5|2250.9|2250.6|2250.9|2250.6|2249.5|2249.2|52
1640769900000|2021-12-29 09:25:00|2250.8|2250.5|2252.1|2251.8|2252.2|2251.9|2250.6|2250.3|49
1640770200000|2021-12-29 09:30:00|2251.8|2251.5|2251.4|2251.1|2252.3|2252|2251.1|2250.8|30
1640770500000|2021-12-29 09:35:00|2251.3|2251|2251.7|2251.4|2252|2251.7|2251.3|2251|17
1640770800000|2021-12-29 09:40:00|2251.8|2251.5|2252|2251.7|2252.8|2252.5|2251.8|2251.5|19
1640771100000|2021-12-29 09:45:00|2252.1|2251.8|2252.7|2252.4|2252.8|2252.5|2252|2251.7|28
1640771400000|2021-12-29 09:50:00|2252.8|2252.5|2253.2|2252.9|2253.2|2252.9|2252.7|2252.4|68
1640771700000|2021-12-29 09:55:00|2253.3|2253|2253.7|2253.4|2254|2253.7|2253.1|2252.8|91
1640772000000|2021-12-29 10:00:00|2253.8|2253.5|2254.2|2253.9|2255|2254.7|2253.6|2253.3|195
1640772300000|2021-12-29 10:05:00|2254.1|2253.8|2253.5|2253.2|2254.7|2254.4|2253.4|2253.1|42
1640772600000|2021-12-29 10:10:00|2253.4|2253.1|2253.2|2252.9|2253.6|2253.3|2252.9|2252.6|36
1640772900000|2021-12-29 10:15:00|2253.1|2252.8|2252|2251.7|2253.2|2252.9|2251.4|2251.1|83
1640773200000|2021-12-29 10:20:00|2251.9|2251.6|2250.8|2250.5|2252.4|2252.1|2250.5|2250.2|163
1640773500000|2021-12-29 10:25:00|2250.7|2250.4|2250.9|2250.6|2251.6|2251.3|2250.6|2250.3|38
1640773800000|2021-12-29 10:30:00|2250.8|2250.5|2251.3|2251|2251.3|2251|2250.6|2250.3|24
1640774100000|2021-12-29 10:35:00|2251.5|2251.2|2251.3|2251|2251.7|2251.4|2251.2|2250.9|12
1640774400000|2021-12-29 10:40:00|2251.6|2251.3|2252.3|2252|2252.5|2252.2|2251.5|2251.2|68
1640774700000|2021-12-29 10:45:00|2252.4|2252.1|2252.9|2252.6|2253.5|2253.2|2252.3|2252|25
1640775000000|2021-12-29 10:50:00|2253|2252.7|2251.4|2251.1|2253|2252.7|2250.9|2250.6|23
1640775300000|2021-12-29 10:55:00|2251.5|2251.2|2252.2|2251.9|2252.4|2252.1|2251.4|2251.1|9
1640775600000|2021-12-29 11:00:00|2252.3|2252|2251.3|2251|2252.3|2252|2250.8|2250.5|42
1640775900000|2021-12-29 11:05:00|2251.2|2250.9|2250.9|2250.6|2251.9|2251.6|2250.5|2250.2|63
1640776200000|2021-12-29 11:10:00|2251|2250.7|2251.8|2251.5|2252.1|2251.8|2250.7|2250.4|51
1640776500000|2021-12-29 11:15:00|2251.7|2251.4|2250.7|2250.4|2251.8|2251.5|2250.4|2250.1|63
1640776800000|2021-12-29 11:20:00|2250.6|2250.3|2251.3|2251|2251.4|2251.1|2249.5|2249.2|70
1640777100000|2021-12-29 11:25:00|2251.2|2250.9|2249.6|2249.3|2251.9|2251.6|2249.4|2249.1|54
1640777400000|2021-12-29 11:30:00|2249.5|2249.2|2249.7|2249.4|2250.1|2249.8|2248.8|2248.5|48
1640777700000|2021-12-29 11:35:00|2249.6|2249.3|2249|2248.7|2250|2249.7|2248.3|2248|48
1640778000000|2021-12-29 11:40:00|2248.9|2248.6|2248.9|2248.6|2249.5|2249.2|2248.8|2248.5|21
1640778300000|2021-12-29 11:45:00|2248.8|2248.5|2247.9|2247.6|2249.1|2248.8|2247.9|2247.6|70
1640778600000|2021-12-29 11:50:00|2247.8|2247.5|2247|2246.7|2248|2247.7|2247|2246.7|87
1640778900000|2021-12-29 11:55:00|2246.9|2246.6|2249.5|2249.2|2249.6|2249.3|2246.8|2246.5|76
1640779200000|2021-12-29 12:00:00|2249.4|2249.1|2248.3|2248|2249.9|2249.6|2247.9|2247.6|123
1640779500000|2021-12-29 12:05:00|2248.2|2247.9|2246|2245.7|2248.6|2248.3|2245.9|2245.6|248
1640779800000|2021-12-29 12:10:00|2245.9|2245.6|2246.2|2245.9|2247|2246.7|2245.8|2245.5|124
1640780100000|2021-12-29 12:15:00|2246.1|2245.8|2246.9|2246.6|2247.9|2247.6|2245.9|2245.6|191
1640780400000|2021-12-29 12:20:00|2247|2246.7|2246.6|2246.3|2247.2|2246.9|2245.9|2245.6|58
1640780700000|2021-12-29 12:25:00|2246.8|2246.5|2248.1|2247.8|2248.1|2247.8|2246.8|2246.5|50
1640781000000|2021-12-29 12:30:00|2248.2|2247.9|2246|2245.7|2248.2|2247.9|2245.8|2245.5|83
1640781300000|2021-12-29 12:35:00|2246.2|2245.9|2246.5|2246.2|2247.5|2247.2|2246.2|2245.9|55
1640781600000|2021-12-29 12:40:00|2246.4|2246.1|2246.7|2246.4|2246.8|2246.5|2246.2|2245.9|56
1640781900000|2021-12-29 12:45:00|2246.8|2246.5|2245.9|2245.6|2246.9|2246.6|2245.4|2245.1|98
1640782200000|2021-12-29 12:50:00|2246|2245.7|2246|2245.7|2246.2|2245.9|2245.5|2245.2|47
1640782500000|2021-12-29 12:55:00|2245.9|2245.6|2246.1|2245.8|2246.2|2245.9|2245.5|2245.2|65
1640782800000|2021-12-29 13:00:00|2246.2|2245.9|2244.8|2244.5|2246.8|2246.5|2244.4|2244.1|229
1640783100000|2021-12-29 13:05:00|2244.9|2244.6|2245.9|2245.6|2246.5|2246.2|2244.9|2244.6|168
1640783400000|2021-12-29 13:10:00|2246|2245.7|2246.1|2245.8|2247.3|2247|2245.7|2245.4|91
1640783700000|2021-12-29 13:15:00|2246.2|2245.9|2247.7|2247.4|2247.8|2247.5|2245.8|2245.5|117
1640784000000|2021-12-29 13:20:00|2247.6|2247.3|2248.2|2247.9|2249.3|2249|2247.5|2247.2|305
1640784300000|2021-12-29 13:25:00|2248.3|2248|2248|2247.7|2249.1|2248.8|2246.8|2246.5|241
1640784600000|2021-12-29 13:30:00|2248.1|2247.8|2247.7|2247.4|2248.7|2248.4|2246.6|2246.3|202
1640784900000|2021-12-29 13:35:00|2247.5|2247.2|2247|2246.7|2247.9|2247.6|2246.4|2246.1|191
1640785200000|2021-12-29 13:40:00|2246.9|2246.6|2248.1|2247.8|2248.8|2248.5|2246.9|2246.6|181
1640785500000|2021-12-29 13:45:00|2248|2247.7|2249.4|2249.1|2249.4|2249.1|2247.7|2247.4|276
1640785800000|2021-12-29 13:50:00|2249|2248.7|2249.1|2248.8|2250.2|2249.9|2248.4|2248.1|306
1640786100000|2021-12-29 13:55:00|2249.2|2248.9|2248.6|2248.3|2249.4|2249.1|2248.4|2248.1|158
1640786400000|2021-12-29 14:00:00|2248.7|2248.4|2252.3|2252|2252.3|2252|2248.5|2248.2|343
1640786700000|2021-12-29 14:05:00|2252.1|2251.8|2250.8|2250.5|2252.1|2251.8|2250.7|2250.4|343
1640787000000|2021-12-29 14:10:00|2250.7|2250.4|2250.5|2250.2|2250.8|2250.5|2248.8|2248.5|311
1640787300000|2021-12-29 14:15:00|2250.3|2250|2250.7|2250.4|2251.5|2251.2|2249.4|2249.1|180
1640787600000|2021-12-29 14:20:00|2250.8|2250.5|2250.2|2249.9|2251.1|2250.8|2249.8|2249.5|140
1640787900000|2021-12-29 14:25:00|2250.3|2250|2247.5|2247.2|2250.5|2250.2|2247.5|2247.2|342
1640788200000|2021-12-29 14:30:00|2247.3|2247|2243.4|2243.1|2248|2247.7|2238.8|2238.5|5642
1640788500000|2021-12-29 14:35:00|2242.9|2242.6|2244.5|2244.2|2247.2|2246.9|2239.9|2239.6|4207
1640788800000|2021-12-29 14:40:00|2244.2|2243.9|2241.3|2241|2247.7|2247.4|2240.4|2240.1|4265
1640789100000|2021-12-29 14:45:00|2241.2|2240.9|2239.8|2239.5|2242.2|2241.9|2236.6|2236.3|3636
1640789400000|2021-12-29 14:50:00|2239.4|2239.1|2245.3|2245|2247.1|2246.8|2238.2|2237.9|2909
1640789700000|2021-12-29 14:55:00|2245.4|2245.1|2242.1|2241.8|2246.3|2246|2240.1|2239.8|1836
1640790000000|2021-12-29 15:00:00|2242.2|2241.9|2240.6|2240.3|2243|2242.7|2239.2|2238.9|1797
1640790300000|2021-12-29 15:05:00|2240.7|2240.4|2242.6|2242.3|2244.8|2244.5|2239.7|2239.4|2091
1640790600000|2021-12-29 15:10:00|2242.7|2242.4|2238.1|2237.8|2245.1|2244.8|2232.9|2232.6|6464
1640790900000|2021-12-29 15:15:00|2238.2|2237.9|2240.3|2240|2242.3|2242|2232.5|2232.2|3553
1640791200000|2021-12-29 15:20:00|2240.2|2239.9|2244.7|2244.4|2245.4|2245.1|2240|2239.7|2092
1640791500000|2021-12-29 15:25:00|2244.8|2244.5|2242|2241.7|2244.9|2244.6|2241.3|2241|1285
1640791800000|2021-12-29 15:30:00|2242.5|2242.2|2246.2|2245.9|2246.6|2246.3|2240.1|2239.8|1938
1640792100000|2021-12-29 15:35:00|2246.1|2245.8|2245.1|2244.8|2246.4|2246.1|2242.8|2242.5|3264
1640792400000|2021-12-29 15:40:00|2245|2244.7|2249|2248.7|2249.6|2249.3|2242.7|2242.4|2814
1640792700000|2021-12-29 15:45:00|2248.6|2248.3|2249|2248.7|2250.6|2250.3|2248.1|2247.8|1786
1640793000000|2021-12-29 15:50:00|2249.1|2248.8|2248.5|2248.2|2249.1|2248.8|2246.8|2246.5|818
1640793300000|2021-12-29 15:55:00|2248.6|2248.3|2251.2|2250.9|2251.4|2251.1|2248|2247.7|976
1640793600000|2021-12-29 16:00:00|2251.3|2251|2253.6|2253.3|2254|2253.7|2250.7|2250.4|1235
1640793900000|2021-12-29 16:05:00|2253.5|2253.2|2254.6|2254.3|2255.3|2255|2252|2251.7|1167
1640794200000|2021-12-29 16:10:00|2254.7|2254.4|2253.7|2253.4|2254.7|2254.4|2252.2|2251.9|1023
1640794500000|2021-12-29 16:15:00|2253.6|2253.3|2252|2251.7|2254|2253.7|2251.2|2250.9|854
1640794800000|2021-12-29 16:20:00|2252.2|2251.9|2253.8|2253.5|2254.3|2254|2252.2|2251.9|943
1640795100000|2021-12-29 16:25:00|2253.9|2253.6|2249.5|2249.2|2254.1|2253.8|2248.9|2248.6|1425
1640795400000|2021-12-29 16:30:00|2249.4|2249.1|2248.5|2248.2|2249.6|2249.3|2247.5|2247.2|1755
1640795700000|2021-12-29 16:35:00|2248.6|2248.3|2249.1|2248.8|2249.9|2249.6|2247.5|2247.2|872
1640796000000|2021-12-29 16:40:00|2249|2248.7|2248.7|2248.4|2249.2|2248.9|2247.4|2247.1|704
1640796300000|2021-12-29 16:45:00|2248.8|2248.5|2249.6|2249.3|2249.7|2249.4|2247.4|2247.1|631
1640796600000|2021-12-29 16:50:00|2249.7|2249.4|2246.9|2246.6|2250.2|2249.9|2246.9|2246.6|826
1640796900000|2021-12-29 16:55:00|2247|2246.7|2248|2247.7|2248.6|2248.3|2246.3|2246|615
1640797200000|2021-12-29 17:00:00|2248.1|2247.8|2248.4|2248.1|2248.8|2248.5|2246.1|2245.8|579
1640797500000|2021-12-29 17:05:00|2248.3|2248|2245.2|2244.9|2249.1|2248.8|2244.7|2244.4|713
1640797800000|2021-12-29 17:10:00|2245.3|2245|2245.8|2245.5|2246.8|2246.5|2244.4|2244.1|645
1640798100000|2021-12-29 17:15:00|2245.7|2245.4|2244.4|2244.1|2245.8|2245.5|2243.9|2243.6|417
1640798400000|2021-12-29 17:20:00|2244.5|2244.2|2244|2243.7|2245.1|2244.8|2243.8|2243.5|906
1640798700000|2021-12-29 17:25:00|2244.1|2243.8|2244.7|2244.4|2244.9|2244.6|2243.7|2243.4|418
1640799000000|2021-12-29 17:30:00|2244.6|2244.3|2244.6|2244.3|2244.9|2244.6|2243.6|2243.3|407
1640799300000|2021-12-29 17:35:00|2244.5|2244.2|2246.3|2246|2246.7|2246.4|2244.4|2244.1|796
1640799600000|2021-12-29 17:40:00|2246.7|2246.4|2246.3|2246|2247.2|2246.9|2246.1|2245.8|367
1640799900000|2021-12-29 17:45:00|2246.2|2245.9|2246.4|2246.1|2246.5|2246.2|2245.3|2245|377
1640800200000|2021-12-29 17:50:00|2246.5|2246.2|2246.2|2245.9|2246.6|2246.3|2245.4|2245.1|420
1640800500000|2021-12-29 17:55:00|2246.1|2245.8|2247.3|2247|2247.9|2247.6|2245.9|2245.6|530
1640800800000|2021-12-29 18:00:00|2247.2|2246.9|2248.3|2248|2249|2248.7|2246.7|2246.4|681
1640801100000|2021-12-29 18:05:00|2248.2|2247.9|2248.5|2248.2|2248.8|2248.5|2247|2246.7|534
1640801400000|2021-12-29 18:10:00|2248.6|2248.3|2249.5|2249.2|2249.9|2249.6|2247.8|2247.5|562
1640801700000|2021-12-29 18:15:00|2249.4|2249.1|2248.5|2248.2|2249.6|2249.3|2247.7|2247.4|547
1640802000000|2021-12-29 18:20:00|2248.4|2248.1|2246.6|2246.3|2248.4|2248.1|2246.3|2246|543
1640802300000|2021-12-29 18:25:00|2247|2246.7|2248.8|2248.5|2248.9|2248.6|2246.6|2246.3|416
1640802600000|2021-12-29 18:30:00|2248.7|2248.4|2249.5|2249.2|2250.1|2249.8|2248.7|2248.4|480
1640802900000|2021-12-29 18:35:00|2249.6|2249.3|2249.2|2248.9|2250|2249.7|2248.7|2248.4|565
1640803200000|2021-12-29 18:40:00|2249.3|2249|2250.2|2249.9|2250.4|2250.1|2249|2248.7|498
1640803500000|2021-12-29 18:45:00|2250.3|2250|2249.1|2248.8|2250.8|2250.5|2249|2248.7|502
1640803800000|2021-12-29 18:50:00|2249|2248.7|2249.8|2249.5|2249.9|2249.6|2248.5|2248.2|326
1640804100000|2021-12-29 18:55:00|2249.7|2249.4|2249.9|2249.6|2250.4|2250.1|2249.3|2249|616
1640804400000|2021-12-29 19:00:00|2250.1|2249.8|2250.3|2250|2251.1|2250.8|2249.5|2249.2|591
1640804700000|2021-12-29 19:05:00|2250.2|2249.9|2250.3|2250|2251.6|2251.3|2250.2|2249.9|1050
1640805000000|2021-12-29 19:10:00|2250.2|2249.9|2251.6|2251.3|2251.7|2251.4|2250.2|2249.9|682
1640805300000|2021-12-29 19:15:00|2251.7|2251.4|2250.6|2250.3|2251.7|2251.4|2250.3|2250|414
1640805600000|2021-12-29 19:20:00|2250.5|2250.2|2249.1|2248.8|2250.6|2250.3|2248.9|2248.6|451
1640805900000|2021-12-29 19:25:00|2249.2|2248.9|2249.1|2248.8|2249.8|2249.5|2247.8|2247.5|599
1640806200000|2021-12-29 19:30:00|2249|2248.7|2248.7|2248.4|2249.7|2249.4|2248|2247.7|444
1640806500000|2021-12-29 19:35:00|2248.6|2248.3|2246.9|2246.6|2248.6|2248.3|2246.8|2246.5|630
1640806800000|2021-12-29 19:40:00|2247|2246.7|2245.5|2245.2|2247|2246.7|2245.3|2245|755
1640807100000|2021-12-29 19:45:00|2245.6|2245.3|2246.4|2246.1|2246.5|2246.2|2245.6|2245.3|330
1640807400000|2021-12-29 19:50:00|2246.3|2246|2248.3|2248|2248.5|2248.2|2246.2|2245.9|554
1640807700000|2021-12-29 19:55:00|2248.2|2247.9|2248.6|2248.3|2248.9|2248.6|2247.7|2247.4|555
1640808000000|2021-12-29 20:00:00|2248.7|2248.4|2247.4|2247.1|2248.9|2248.6|2246.8|2246.5|579
1640808300000|2021-12-29 20:05:00|2247.3|2247|2247|2246.7|2247.8|2247.5|2246.5|2246.2|505
1640808600000|2021-12-29 20:10:00|2246.9|2246.6|2245.2|2244.9|2247|2246.7|2244.8|2244.5|749
1640808900000|2021-12-29 20:15:00|2245.5|2245.2|2245.4|2245.1|2246.4|2246.1|2244.9|2244.6|708
1640809200000|2021-12-29 20:20:00|2245.3|2245|2245.3|2245|2245.7|2245.4|2243.7|2243.4|1166
1640809500000|2021-12-29 20:25:00|2245.5|2245.2|2244.9|2244.6|2245.8|2245.5|2244.2|2243.9|621
1640809800000|2021-12-29 20:30:00|2244.8|2244.5|2247.1|2246.8|2247.3|2247|2244.4|2244.1|1098
1640810100000|2021-12-29 20:35:00|2247|2246.7|2244.4|2244.1|2247.6|2247.3|2244.2|2243.9|1179
1640810400000|2021-12-29 20:40:00|2244.5|2244.2|2246.5|2246.2|2247|2246.7|2244.2|2243.9|2019
1640810700000|2021-12-29 20:45:00|2246.4|2246.1|2250.6|2250.3|2251.8|2251.5|2246.3|2246|3314
1640811000000|2021-12-29 20:50:00|2251|2250.7|2248.5|2248.2|2252.9|2252.6|2248.2|2247.9|4567
1640811300000|2021-12-29 20:55:00|2248.6|2248.3|2249.3|2249|2249.9|2249.6|2247.2|2246.9|9285
1640811600000|2021-12-29 21:00:00|2248.5|2248.2|2249|2248.7|2249.5|2249.2|2247.1|2246.8|3241
1640811900000|2021-12-29 21:05:00|2249.1|2248.8|2248.8|2248.5|2249.8|2249.5|2248.4|2248.1|970
1640812200000|2021-12-29 21:10:00|2248.7|2248.4|2247.5|2247.2|2248.8|2248.5|2247.4|2247.1|831
1640812500000|2021-12-29 21:15:00|2247.4|2247.1|2247.3|2247|2247.8|2247.5|2247.2|2246.9|311
1640812800000|2021-12-29 21:20:00|2247.4|2247.1|2247|2246.7|2247.6|2247.3|2246.9|2246.6|264
1640813100000|2021-12-29 21:25:00|2246.9|2246.6|2246.5|2246.2|2247.4|2247.1|2246.4|2246.1|146
1640813400000|2021-12-29 21:30:00|2246.6|2246.3|2246.3|2246|2246.8|2246.5|2246.3|2246|137
1640813700000|2021-12-29 21:35:00|2246.4|2246.1|2245.7|2245.4|2246.5|2246.2|2245.7|2245.4|225
1640814000000|2021-12-29 21:40:00|2245.6|2245.3|2245.4|2245.1|2245.8|2245.5|2245.3|2245|148
1640814300000|2021-12-29 21:45:00|2245.3|2245|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|160
1640814600000|2021-12-29 21:50:00|2245.1|2244.8|2244.3|2244|2245.5|2245.2|2243.9|2243.6|280
1640814900000|2021-12-29 21:55:00|2244.5|2244.2|2244.7|2243.9|2244.7|2244.4|2244.2|2243.8|206
1640815200000|2021-12-29 22:00:00|2244.8|2244|2245|2244.2|2245|2244.2|2244.8|2244|0
1640815500000|2021-12-29 22:05:00|2244.9|2244.1|2245.1|2244.3|2245.2|2244.4|2244.9|2244.1|0
1640815800000|2021-12-29 22:10:00|2245|2244.2|2245|2244.2|2245|2244.2|2245|2244.2|0
1640816100000|2021-12-29 22:15:00|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|0
1640816400000|2021-12-29 22:20:00|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|0
1640817300000|2021-12-29 22:35:00|2245.1|2244.3|2245|2244.2|2245.1|2244.3|2245|2244.2|0
1640817600000|2021-12-29 22:40:00|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|2245|2244.2|0
1640817900000|2021-12-29 22:45:00|2245|2244.2|2244.9|2244.1|2245|2244.2|2244.8|2244|0
1640818200000|2021-12-29 22:50:00|2245|2244.2|2245.1|2244.3|2245.2|2244.4|2245|2244.2|0
1640818500000|2021-12-29 22:55:00|2245.2|2244.4|2245.1|2244.3|2245.2|2244.4|2245.1|2244.3|0
1640818800000|2021-12-29 23:00:00|2245.4|2244.6|2241.6|2241.3|2246.1|2245.8|2241.5|2241.2|408
1640819100000|2021-12-29 23:05:00|2241.5|2241.2|2242.5|2242.2|2242.6|2242.3|2241.5|2241.2|108
1640819400000|2021-12-29 23:10:00|2242.6|2242.3|2242.5|2242.2|2243|2242.7|2242.2|2241.9|75
1640819700000|2021-12-29 23:15:00|2242.6|2242.3|2242.3|2242|2243|2242.7|2242.1|2241.8|25
1640820000000|2021-12-29 23:20:00|2242.4|2242.1|2243.1|2242.8|2243.3|2243|2242.2|2241.9|59
1640820300000|2021-12-29 23:25:00|2243.2|2242.9|2242.6|2242.3|2243.4|2243.1|2242.3|2242|32
1640820600000|2021-12-29 23:30:00|2242.7|2242.4|2243.2|2242.9|2243.6|2243.3|2242.6|2242.3|14
1640820900000|2021-12-29 23:35:00|2243.1|2242.8|2243.4|2243.1|2244|2243.7|2243|2242.7|25
1640821200000|2021-12-29 23:40:00|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243|2242.7|19
1640821500000|2021-12-29 23:45:00|2243.7|2243.4|2243.8|2243.5|2244.6|2244.3|2243.6|2243.3|39
1640821800000|2021-12-29 23:50:00|2243.6|2243.3|2242.8|2242.5|2243.8|2243.5|2242.8|2242.5|27
1640822100000|2021-12-29 23:55:00|2242.9|2242.6|2243|2242.7|2243.6|2243.3|2242.7|2242.4|13
1640822400000|2021-12-30 00:00:00|2243.1|2242.8|2242.7|2242.4|2243.1|2242.8|2242.2|2241.9|46
1640822700000|2021-12-30 00:05:00|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.1|2241.8|29
1640823000000|2021-12-30 00:10:00|2242.5|2242.2|2241.2|2240.9|2242.5|2242.2|2240.5|2240.2|171
1640823300000|2021-12-30 00:15:00|2241.1|2240.8|2240.7|2240.4|2241.2|2240.9|2239.9|2239.6|142
1640823600000|2021-12-30 00:20:00|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.5|2240.2|69
1640823900000|2021-12-30 00:25:00|2240.8|2240.5|2240.8|2240.5|2241.1|2240.8|2240.5|2240.2|38
1640824200000|2021-12-30 00:30:00|2240.9|2240.6|2241.8|2241.5|2241.9|2241.6|2240.5|2240.2|26
1640824500000|2021-12-30 00:35:00|2241.9|2241.6|2242.3|2242|2242.3|2242|2241.4|2241.1|14
1640824800000|2021-12-30 00:40:00|2242.2|2241.9|2242|2241.7|2242.3|2242|2241.9|2241.6|13
1640825100000|2021-12-30 00:45:00|2242.1|2241.8|2242.3|2242|2242.4|2242.1|2241.7|2241.4|31
1640825400000|2021-12-30 00:50:00|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2241.8|2241.5|15
1640825700000|2021-12-30 00:55:00|2242.1|2241.8|2242.2|2241.9|2242.4|2242.1|2242|2241.7|14
1640826000000|2021-12-30 01:00:00|2242.3|2242|2241.4|2241.1|2242.4|2242.1|2241.4|2241.1|33
1640826300000|2021-12-30 01:05:00|2241.5|2241.2|2241.8|2241.5|2241.9|2241.6|2241.2|2240.9|28
1640826600000|2021-12-30 01:10:00|2241.9|2241.6|2242.9|2242.6|2242.9|2242.6|2241.8|2241.5|18
1640826900000|2021-12-30 01:15:00|2242.8|2242.5|2243.4|2243.1|2243.5|2243.2|2242.7|2242.4|59
1640827200000|2021-12-30 01:20:00|2243.3|2243|2241.7|2241.4|2243.3|2243|2241.2|2240.9|157
1640827500000|2021-12-30 01:25:00|2241.8|2241.5|2242.1|2241.8|2242.5|2242.2|2241.6|2241.3|62
1640827800000|2021-12-30 01:30:00|2242|2241.7|2241.9|2241.6|2242.6|2242.3|2241.7|2241.4|31
1640828100000|2021-12-30 01:35:00|2241.8|2241.5|2243.1|2242.8|2243.4|2243.1|2241.6|2241.3|34
1640828400000|2021-12-30 01:40:00|2243|2242.7|2243.4|2243.1|2243.5|2243.2|2242.5|2242.2|29
1640828700000|2021-12-30 01:45:00|2243.3|2243|2243.1|2242.8|2243.6|2243.3|2243.1|2242.8|8
1640829000000|2021-12-30 01:50:00|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|7
1640829300000|2021-12-30 01:55:00|2243.1|2242.8|2243.2|2242.9|2243.3|2243|2242.9|2242.6|8
1640829600000|2021-12-30 02:00:00|2243.1|2242.8|2243.5|2243.2|2243.7|2243.4|2243|2242.7|74
1640829900000|2021-12-30 02:05:00|2243.3|2243|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|10
1640830200000|2021-12-30 02:10:00|2243|2242.7|2241.6|2241.3|2243|2242.7|2241.5|2241.2|35
1640830500000|2021-12-30 02:15:00|2241.7|2241.4|2242.2|2241.9|2242.4|2242.1|2241.7|2241.4|25
1640830800000|2021-12-30 02:20:00|2242.1|2241.8|2242.4|2242.1|2242.5|2242.2|2241.9|2241.6|9
1640831100000|2021-12-30 02:25:00|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|3
1640831400000|2021-12-30 02:30:00|2242.8|2242.5|2242.3|2242|2242.8|2242.5|2241.8|2241.5|28
1640831700000|2021-12-30 02:35:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2241.6|2241.3|38
1640832000000|2021-12-30 02:40:00|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.3|2241|4
1640832300000|2021-12-30 02:45:00|2241.7|2241.4|2242.2|2241.9|2242.2|2241.9|2241.6|2241.3|9
1640832600000|2021-12-30 02:50:00|2242.1|2241.8|2241.6|2241.3|2242.2|2241.9|2241.5|2241.2|9
1640832900000|2021-12-30 02:55:00|2241.5|2241.2|2240.7|2240.4|2241.5|2241.2|2240.3|2240|116
1640833200000|2021-12-30 03:00:00|2240.8|2240.5|2241.6|2241.3|2241.6|2241.3|2240.8|2240.5|7
1640833500000|2021-12-30 03:05:00|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.2|2240.9|24
1640833800000|2021-12-30 03:10:00|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|79
1640834100000|2021-12-30 03:15:00|2241.8|2241.5|2242.2|2241.9|2242.2|2241.9|2241.7|2241.4|33
1640834400000|2021-12-30 03:20:00|2242.1|2241.8|2242.3|2242|2242.3|2242|2242|2241.7|27
1640834700000|2021-12-30 03:25:00|2242.2|2241.9|2241|2240.7|2242.4|2242.1|2240.9|2240.6|57
1640835000000|2021-12-30 03:30:00|2241.1|2240.8|2240.7|2240.4|2241.2|2240.9|2240.7|2240.4|14
1640835300000|2021-12-30 03:35:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|7
1640835600000|2021-12-30 03:40:00|2240.9|2240.6|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|11
1640835900000|2021-12-30 03:45:00|2241.3|2241|2241|2240.7|2241.4|2241.1|2241|2240.7|3
1640836200000|2021-12-30 03:50:00|2241.1|2240.8|2240.3|2240|2241.2|2240.9|2240.3|2240|38
1640836500000|2021-12-30 03:55:00|2240.4|2240.1|2240.2|2239.9|2240.6|2240.3|2240|2239.7|42
1640836800000|2021-12-30 04:00:00|2240.3|2240|2240.1|2239.8|2240.3|2240|2240|2239.7|10
1640837100000|2021-12-30 04:05:00|2240|2239.7|2240.7|2240.4|2240.7|2240.4|2240|2239.7|5
1640837400000|2021-12-30 04:10:00|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.8|2240.5|11
1640837700000|2021-12-30 04:15:00|2241|2240.7|2241.1|2240.8|2241.3|2241|2240.9|2240.6|15
1640838000000|2021-12-30 04:20:00|2241.2|2240.9|2240.8|2240.5|2241.4|2241.1|2240.8|2240.5|14
1640838300000|2021-12-30 04:25:00|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|10
1640838600000|2021-12-30 04:30:00|2240.7|2240.4|2240.2|2239.9|2240.8|2240.5|2240.2|2239.9|2
1640838900000|2021-12-30 04:35:00|2240.3|2240|2240.3|2240|2240.5|2240.2|2240.3|2240|1
1640839200000|2021-12-30 04:40:00|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|4
1640839500000|2021-12-30 04:45:00|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|9
1640839800000|2021-12-30 04:50:00|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.5|2240.2|7
1640840100000|2021-12-30 04:55:00|2240.8|2240.5|2241.2|2240.9|2241.3|2241|2240.6|2240.3|8
1640840400000|2021-12-30 05:00:00|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241.2|2240.9|5
1640840700000|2021-12-30 05:05:00|2241.5|2241.2|2241.2|2240.9|2241.6|2241.3|2240.8|2240.5|3
1640841000000|2021-12-30 05:10:00|2241.1|2240.8|2241|2240.7|2241.4|2241.1|2241|2240.7|4
1640841300000|2021-12-30 05:15:00|2241.1|2240.8|2241.2|2240.9|2241.6|2241.3|2241.1|2240.8|11
1640841600000|2021-12-30 05:20:00|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2240.8|2240.5|4
1640841900000|2021-12-30 05:25:00|2241.1|2240.8|2240.6|2240.3|2241.2|2240.9|2240.4|2240.1|15
1640842200000|2021-12-30 05:30:00|2240.5|2240.2|2240.6|2240.3|2240.7|2240.4|2240|2239.7|35
1640842500000|2021-12-30 05:35:00|2240.5|2240.2|2240.5|2240.2|2240.8|2240.5|2239.9|2239.6|7
1640842800000|2021-12-30 05:40:00|2240.4|2240.1|2240|2239.7|2240.4|2240.1|2239.6|2239.3|19
1640843100000|2021-12-30 05:45:00|2240.1|2239.8|2240.2|2239.9|2240.3|2240|2240|2239.7|6
1640843400000|2021-12-30 05:50:00|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2239.7|2239.4|14
1640843700000|2021-12-30 05:55:00|2239.9|2239.6|2239.1|2238.8|2240.1|2239.8|2239.1|2238.8|24
1640844000000|2021-12-30 06:00:00|2238.7|2238.4|2239.8|2239.5|2240.7|2240.4|2238.7|2238.4|56
1640844300000|2021-12-30 06:05:00|2239.7|2239.4|2241.5|2241.2|2241.9|2241.6|2239.2|2238.9|45
1640844600000|2021-12-30 06:10:00|2241.6|2241.3|2242.7|2242.4|2242.8|2242.5|2241.4|2241.1|32
1640844900000|2021-12-30 06:15:00|2242.5|2242.2|2242.7|2242.4|2242.8|2242.5|2242.1|2241.8|8
1640845200000|2021-12-30 06:20:00|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.1|2241.8|25
1640845500000|2021-12-30 06:25:00|2242.5|2242.2|2242|2241.7|2242.7|2242.4|2241.7|2241.4|17
1640845800000|2021-12-30 06:30:00|2241.9|2241.6|2241.9|2241.6|2242.1|2241.8|2241.6|2241.3|6
1640846100000|2021-12-30 06:35:00|2242.1|2241.8|2242.1|2241.8|2242.3|2242|2241.6|2241.3|5
1640846400000|2021-12-30 06:40:00|2241.9|2241.6|2242.3|2242|2242.4|2242.1|2241.9|2241.6|3
1640846700000|2021-12-30 06:45:00|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.7|2241.4|7
1640847000000|2021-12-30 06:50:00|2242|2241.7|2243.1|2242.8|2243.2|2242.9|2241.8|2241.5|16
1640847300000|2021-12-30 06:55:00|2243.2|2242.9|2243.2|2242.9|2243.4|2243.1|2242.8|2242.5|55
1640847600000|2021-12-30 07:00:00|2243.3|2243|2242.6|2242.3|2243.6|2243.3|2242.3|2242|31
1640847900000|2021-12-30 07:05:00|2242.5|2242.2|2241.3|2241|2243.2|2242.9|2241.1|2240.8|82
1640848200000|2021-12-30 07:10:00|2241.2|2240.9|2240.3|2240|2241.4|2241.1|2240.2|2239.9|15
1640848500000|2021-12-30 07:15:00|2240.6|2240.3|2241.2|2240.9|2241.3|2241|2240.4|2240.1|42
1640848800000|2021-12-30 07:20:00|2241.4|2241.1|2242.4|2242.1|2242.6|2242.3|2240.9|2240.6|22
1640849100000|2021-12-30 07:25:00|2242.3|2242|2243.1|2242.8|2243.1|2242.8|2242.3|2242|19
1640849400000|2021-12-30 07:30:00|2243|2242.7|2243.8|2243.5|2244.4|2244.1|2243|2242.7|75
1640849700000|2021-12-30 07:35:00|2243.9|2243.6|2242.9|2242.6|2243.9|2243.6|2242.7|2242.4|159
1640850000000|2021-12-30 07:40:00|2242.8|2242.5|2241.7|2241.4|2243|2242.7|2241.7|2241.4|44
1640850300000|2021-12-30 07:45:00|2241.6|2241.3|2241.2|2240.9|2241.7|2241.4|2240.7|2240.4|31
1640850600000|2021-12-30 07:50:00|2241.1|2240.8|2240.5|2240.2|2241.2|2240.9|2239.9|2239.6|46
1640850900000|2021-12-30 07:55:00|2240.6|2240.3|2240.7|2240.4|2240.9|2240.6|2240|2239.7|20
1640851200000|2021-12-30 08:00:00|2241|2240.7|2241|2240.7|2241.8|2241.5|2240.5|2240.2|72
1640851500000|2021-12-30 08:05:00|2240.9|2240.6|2241.8|2241.5|2242.1|2241.8|2240|2239.7|56
1640851800000|2021-12-30 08:10:00|2241.6|2241.3|2241.1|2240.8|2241.9|2241.6|2240.7|2240.4|111
1640852100000|2021-12-30 08:15:00|2240.9|2240.6|2242|2241.7|2242.7|2242.4|2240.9|2240.6|73
1640852400000|2021-12-30 08:20:00|2241.9|2241.6|2242.8|2242.5|2242.8|2242.5|2241.1|2240.8|51
1640852700000|2021-12-30 08:25:00|2243.1|2242.8|2242.8|2242.5|2243.5|2243.2|2242.7|2242.4|47
1640853000000|2021-12-30 08:30:00|2242.7|2242.4|2242.1|2241.8|2243|2242.7|2242|2241.7|43
1640853300000|2021-12-30 08:35:00|2242|2241.7|2240.9|2240.6|2242|2241.7|2240.7|2240.4|49
1640853600000|2021-12-30 08:40:00|2240.8|2240.5|2242.5|2242.2|2242.5|2242.2|2240.7|2240.4|42
1640853900000|2021-12-30 08:45:00|2242.6|2242.3|2243.5|2243.2|2243.8|2243.5|2242.2|2241.9|19
1640854200000|2021-12-30 08:50:00|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.1|2242.8|23
1640854500000|2021-12-30 08:55:00|2243.3|2243|2243.3|2243|2243.5|2243.2|2242.6|2242.3|41
1640854800000|2021-12-30 09:00:00|2243.4|2243.1|2243.9|2243.6|2243.9|2243.6|2242.5|2242.2|31
1640855100000|2021-12-30 09:05:00|2244|2243.7|2244.2|2243.9|2244.3|2244|2243.6|2243.3|44
1640855400000|2021-12-30 09:10:00|2244.1|2243.8|2243.9|2243.6|2244.3|2244|2243.7|2243.4|81
1640855700000|2021-12-30 09:15:00|2243.8|2243.5|2245|2244.7|2245.2|2244.9|2243.7|2243.4|104
1640856000000|2021-12-30 09:20:00|2244.7|2244.4|2245.2|2244.9|2245.8|2245.5|2244.7|2244.4|102
1640856300000|2021-12-30 09:25:00|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2244.5|2244.2|80
1640856600000|2021-12-30 09:30:00|2245.3|2245|2244.8|2244.5|2245.6|2245.3|2244.8|2244.5|32
1640856900000|2021-12-30 09:35:00|2244.9|2244.6|2245.7|2245.4|2246|2245.7|2244.7|2244.4|65
1640857200000|2021-12-30 09:40:00|2245.6|2245.3|2244.3|2244|2245.7|2245.4|2244.3|2244|85
1640857500000|2021-12-30 09:45:00|2244.2|2243.9|2243.4|2243.1|2244.3|2244|2243.3|2243|55
1640857800000|2021-12-30 09:50:00|2243.5|2243.2|2243.5|2243.2|2243.9|2243.6|2243.3|2243|44
1640858100000|2021-12-30 09:55:00|2243.3|2243|2243.6|2243.3|2244|2243.7|2243.3|2243|30
1640858400000|2021-12-30 10:00:00|2243.7|2243.4|2242.9|2242.6|2243.9|2243.6|2242.9|2242.6|67
1640858700000|2021-12-30 10:05:00|2243|2242.7|2242|2241.7|2243.2|2242.9|2242|2241.7|31
1640859000000|2021-12-30 10:10:00|2242.1|2241.8|2242.3|2242|2242.8|2242.5|2241.9|2241.6|45
1640859300000|2021-12-30 10:15:00|2242.4|2242.1|2243.4|2243.1|2243.7|2243.4|2242.2|2241.9|49
1640859600000|2021-12-30 10:20:00|2243.5|2243.2|2242.5|2242.2|2243.5|2243.2|2242.5|2242.2|36
1640859900000|2021-12-30 10:25:00|2242.6|2242.3|2242.6|2242.3|2242.8|2242.5|2242.1|2241.8|21
1640860200000|2021-12-30 10:30:00|2242.4|2242.1|2241.7|2241.4|2242.4|2242.1|2241.5|2241.2|23
1640860500000|2021-12-30 10:35:00|2241.6|2241.3|2242.3|2242|2242.4|2242.1|2241.6|2241.3|13
1640860800000|2021-12-30 10:40:00|2242.4|2242.1|2242.9|2242.6|2243.4|2243.1|2242.3|2242|39
1640861100000|2021-12-30 10:45:00|2243|2242.7|2242.8|2242.5|2243.5|2243.2|2242.6|2242.3|72
1640861400000|2021-12-30 10:50:00|2242.9|2242.6|2242.3|2242|2243|2242.7|2242.1|2241.8|67
1640861700000|2021-12-30 10:55:00|2242.2|2241.9|2244.1|2243.8|2244.1|2243.8|2242|2241.7|139
1640862000000|2021-12-30 11:00:00|2244|2243.7|2243.8|2243.5|2244.2|2243.9|2243.3|2243|38
1640862300000|2021-12-30 11:05:00|2243.9|2243.6|2245.3|2245|2245.3|2245|2243.9|2243.6|89
1640862600000|2021-12-30 11:10:00|2245.4|2245.1|2245.3|2245|2245.6|2245.3|2244.9|2244.6|27
1640862900000|2021-12-30 11:15:00|2245.4|2245.1|2245.1|2244.8|2245.6|2245.3|2244.9|2244.6|36
1640863200000|2021-12-30 11:20:00|2244.9|2244.6|2246.2|2245.9|2246.2|2245.9|2244.8|2244.5|48
1640863500000|2021-12-30 11:25:00|2246.1|2245.8|2244.7|2244.4|2246.1|2245.8|2244.5|2244.2|65
1640863800000|2021-12-30 11:30:00|2244.8|2244.5|2245.5|2245.2|2245.7|2245.4|2244.4|2244.1|43
1640864100000|2021-12-30 11:35:00|2245.6|2245.3|2247.2|2246.9|2247.5|2247.2|2245.6|2245.3|121
1640864400000|2021-12-30 11:40:00|2247.3|2247|2247|2246.7|2247.3|2247|2246.7|2246.4|42
1640864700000|2021-12-30 11:45:00|2246.9|2246.6|2248.7|2248.4|2248.7|2248.4|2246.9|2246.6|82
1640865000000|2021-12-30 11:50:00|2249|2248.7|2248.3|2248|2249.1|2248.8|2248.1|2247.8|139
1640865300000|2021-12-30 11:55:00|2248.2|2247.9|2248.9|2248.6|2249.1|2248.8|2248.2|2247.9|36
1640865600000|2021-12-30 12:00:00|2248.7|2248.4|2247.3|2247|2249|2248.7|2246.9|2246.6|85
1640865900000|2021-12-30 12:05:00|2247.2|2246.9|2248.2|2247.9|2248.2|2247.9|2247|2246.7|38
1640866200000|2021-12-30 12:10:00|2248|2247.7|2249.3|2249|2249.3|2249|2247.7|2247.4|78
1640866500000|2021-12-30 12:15:00|2249.4|2249.1|2248.7|2248.4|2249.4|2249.1|2248.4|2248.1|37
1640866800000|2021-12-30 12:20:00|2248.6|2248.3|2249.1|2248.8|2249.2|2248.9|2248.1|2247.8|50
1640867100000|2021-12-30 12:25:00|2249.2|2248.9|2249|2248.7|2249.4|2249.1|2248.9|2248.6|50
1640867400000|2021-12-30 12:30:00|2248.8|2248.5|2248.6|2248.3|2249|2248.7|2248.2|2247.9|44
1640867700000|2021-12-30 12:35:00|2248.5|2248.2|2248.7|2248.4|2248.9|2248.6|2248.3|2248|25
1640868000000|2021-12-30 12:40:00|2248.6|2248.3|2248.7|2248.4|2249|2248.7|2248.1|2247.8|30
1640868300000|2021-12-30 12:45:00|2248.6|2248.3|2248.1|2247.8|2248.9|2248.6|2247.6|2247.3|65
1640868600000|2021-12-30 12:50:00|2248|2247.7|2247|2246.7|2248.1|2247.8|2246.7|2246.4|65
1640868900000|2021-12-30 12:55:00|2246.8|2246.5|2246.2|2245.9|2247.1|2246.8|2246|2245.7|74
1640869200000|2021-12-30 13:00:00|2246.3|2246|2248.5|2248.2|2248.6|2248.3|2246.2|2245.9|122
1640869500000|2021-12-30 13:05:00|2248.7|2248.4|2248.7|2248.4|2249.2|2248.9|2248.4|2248.1|114
1640869800000|2021-12-30 13:10:00|2248.8|2248.5|2248.4|2248.1|2248.9|2248.6|2248|2247.7|53
1640870100000|2021-12-30 13:15:00|2248.6|2248.3|2247.2|2246.9|2248.6|2248.3|2247.1|2246.8|85
1640870400000|2021-12-30 13:20:00|2247.1|2246.8|2246.9|2246.6|2247.8|2247.5|2246.6|2246.3|161
1640870700000|2021-12-30 13:25:00|2246.8|2246.5|2247.6|2247.3|2247.6|2247.3|2246.5|2246.2|43
1640871000000|2021-12-30 13:30:00|2247.8|2247.5|2248.9|2248.6|2249|2248.7|2247.8|2247.5|126
1640871300000|2021-12-30 13:35:00|2249|2248.7|2249.3|2249|2249.4|2249.1|2248.5|2248.2|84
1640871600000|2021-12-30 13:40:00|2249.4|2249.1|2249|2248.7|2250.4|2250.1|2248.9|2248.6|250
1640871900000|2021-12-30 13:45:00|2248.9|2248.6|2249.4|2249.1|2249.9|2249.6|2248.9|2248.6|159
1640872200000|2021-12-30 13:50:00|2249.3|2249|2249|2248.7|2249.8|2249.5|2248.9|2248.6|105
1640872500000|2021-12-30 13:55:00|2249.1|2248.8|2249.5|2249.2|2250|2249.7|2248.7|2248.4|116
1640872800000|2021-12-30 14:00:00|2249.4|2249.1|2248.6|2248.3|2249.6|2249.3|2247.9|2247.6|249
1640873100000|2021-12-30 14:05:00|2248.7|2248.4|2249.9|2249.6|2249.9|2249.6|2248.5|2248.2|81
1640873400000|2021-12-30 14:10:00|2249.8|2249.5|2250.7|2250.4|2251|2250.7|2249.7|2249.4|214
1640873700000|2021-12-30 14:15:00|2250.6|2250.3|2250.6|2250.3|2251.6|2251.3|2249.9|2249.6|217
1640874000000|2021-12-30 14:20:00|2250.4|2250.1|2249.9|2249.6|2251|2250.7|2249.8|2249.5|109
1640874300000|2021-12-30 14:25:00|2249.6|2249.3|2247.5|2247.2|2250.2|2249.9|2247.3|2247|385
1640874600000|2021-12-30 14:30:00|2247.2|2246.9|2262.1|2261.8|2262.6|2262.3|2245.3|2245|5497
1640874900000|2021-12-30 14:35:00|2261.7|2261.4|2262.3|2262|2267.6|2267.3|2261.3|2261|4156
1640875200000|2021-12-30 14:40:00|2261.9|2261.6|2259|2258.7|2266.1|2265.8|2258.2|2257.9|3414
1640875500000|2021-12-30 14:45:00|2259.1|2258.8|2265.3|2265|2265.6|2265.3|2258.4|2258.1|2707
1640875800000|2021-12-30 14:50:00|2265.2|2264.9|2267.1|2266.8|2268.9|2268.6|2265.2|2264.9|3068
1640876100000|2021-12-30 14:55:00|2267.2|2266.9|2268.1|2267.8|2270.4|2270.1|2265|2264.7|2346
1640876400000|2021-12-30 15:00:00|2268.2|2267.9|2269.9|2269.6|2270.5|2270.2|2266.6|2266.3|2221
1640876700000|2021-12-30 15:05:00|2270|2269.7|2269.6|2269.3|2273|2272.7|2267.4|2267.1|3044
1640877000000|2021-12-30 15:10:00|2269.7|2269.4|2270.8|2270.5|2271.5|2271.2|2268.1|2267.8|1407
1640877300000|2021-12-30 15:15:00|2270.5|2270.2|2267.6|2267.3|2270.8|2270.5|2265.9|2265.6|3041
1640877600000|2021-12-30 15:20:00|2267.5|2267.2|2266.2|2265.9|2267.6|2267.3|2263.4|2263.1|1796
1640877900000|2021-12-30 15:25:00|2266.6|2266.3|2265.7|2265.4|2267.1|2266.8|2264.2|2263.9|1100
1640878200000|2021-12-30 15:30:00|2266.2|2265.9|2268.7|2268.4|2269.8|2269.5|2266.2|2265.9|1520
1640878500000|2021-12-30 15:35:00|2268.6|2268.3|2267.9|2267.6|2269.1|2268.8|2267.2|2266.9|1262
1640878800000|2021-12-30 15:40:00|2267.8|2267.5|2269.4|2269.1|2271.1|2270.8|2267.5|2267.2|1244
1640879100000|2021-12-30 15:45:00|2269.5|2269.2|2266.6|2266.3|2271.2|2270.9|2266.6|2266.3|975
1640879400000|2021-12-30 15:50:00|2266.5|2266.2|2265.5|2265.2|2267.9|2267.6|2265|2264.7|920
1640879700000|2021-12-30 15:55:00|2265.4|2265.1|2267.7|2267.4|2268.9|2268.6|2265.1|2264.8|954
1640880000000|2021-12-30 16:00:00|2267.3|2267|2268.5|2268.2|2269|2268.7|2265.3|2265|868
1640880300000|2021-12-30 16:05:00|2268.4|2268.1|2268.6|2268.3|2269.3|2269|2267.4|2267.1|768
1640880600000|2021-12-30 16:10:00|2268.5|2268.2|2266.5|2266.2|2268.9|2268.6|2266.4|2266.1|826
1640880900000|2021-12-30 16:15:00|2266.4|2266.1|2265.7|2265.4|2268.1|2267.8|2265.4|2265.1|556
1640881200000|2021-12-30 16:20:00|2265.6|2265.3|2264.3|2264|2265.7|2265.4|2264|2263.7|658
1640881500000|2021-12-30 16:25:00|2264.4|2264.1|2264.2|2263.9|2265.7|2265.4|2264|2263.7|509
1640881800000|2021-12-30 16:30:00|2264.3|2264|2265.1|2264.8|2265.4|2265.1|2263.3|2263|760
1640882100000|2021-12-30 16:35:00|2265.3|2265|2265.3|2265|2266.2|2265.9|2264.2|2263.9|746
1640882400000|2021-12-30 16:40:00|2265.4|2265.1|2265.7|2265.4|2265.8|2265.5|2263.2|2262.9|857
1640882700000|2021-12-30 16:45:00|2265.9|2265.6|2267.5|2267.2|2268.1|2267.8|2265|2264.7|1211
1640883000000|2021-12-30 16:50:00|2267.4|2267.1|2269.4|2269.1|2270|2269.7|2266.9|2266.6|762
1640883300000|2021-12-30 16:55:00|2269.6|2269.3|2270.9|2270.6|2271.1|2270.8|2268.4|2268.1|549
1640883600000|2021-12-30 17:00:00|2271|2270.7|2270.7|2270.4|2271.4|2271.1|2270|2269.7|851
1640883900000|2021-12-30 17:05:00|2270.6|2270.3|2267.2|2266.9|2270.7|2270.4|2266.7|2266.4|868
1640884200000|2021-12-30 17:10:00|2267.3|2267|2266.2|2265.9|2267.7|2267.4|2265.7|2265.4|468
1640884500000|2021-12-30 17:15:00|2266.1|2265.8|2265.3|2265|2267.1|2266.8|2264.7|2264.4|515
1640884800000|2021-12-30 17:20:00|2265.4|2265.1|2264.9|2264.6|2265.6|2265.3|2264|2263.7|430
1640885100000|2021-12-30 17:25:00|2265.2|2264.9|2265.1|2264.8|2265.9|2265.6|2264.2|2263.9|399
1640885400000|2021-12-30 17:30:00|2265.2|2264.9|2265|2264.7|2265.4|2265.1|2263.5|2263.2|346
1640885700000|2021-12-30 17:35:00|2264.9|2264.6|2267.2|2266.9|2267.9|2267.6|2264.9|2264.6|743
1640886000000|2021-12-30 17:40:00|2267|2266.7|2266.8|2266.5|2267.1|2266.8|2265.8|2265.5|389
1640886300000|2021-12-30 17:45:00|2266.7|2266.4|2269.5|2269.2|2269.8|2269.5|2266.7|2266.4|482
1640886600000|2021-12-30 17:50:00|2269.4|2269.1|2270.4|2270.1|2271|2270.7|2268.7|2268.4|436
1640886900000|2021-12-30 17:55:00|2270.5|2270.2|2271|2270.7|2271.3|2271|2269.5|2269.2|521
1640887200000|2021-12-30 18:00:00|2270.9|2270.6|2270.4|2270.1|2271.4|2271.1|2269.8|2269.5|664
1640887500000|2021-12-30 18:05:00|2270.6|2270.3|2270.4|2270.1|2271|2270.7|2269.5|2269.2|516
1640887800000|2021-12-30 18:10:00|2270.5|2270.2|2269.8|2269.5|2270.6|2270.3|2269.4|2269.1|486
1640888100000|2021-12-30 18:15:00|2269.7|2269.4|2270.1|2269.8|2270.6|2270.3|2269.3|2269|479
1640888400000|2021-12-30 18:20:00|2270|2269.7|2270.3|2270|2271.7|2271.4|2269.6|2269.3|507
1640888700000|2021-12-30 18:25:00|2270.2|2269.9|2270.2|2269.9|2270.6|2270.3|2269.6|2269.3|421
1640889000000|2021-12-30 18:30:00|2270.1|2269.8|2271.6|2271.3|2272|2271.7|2269.6|2269.3|443
1640889300000|2021-12-30 18:35:00|2271.5|2271.2|2270.1|2269.8|2271.6|2271.3|2269.9|2269.6|234
1640889600000|2021-12-30 18:40:00|2270.2|2269.9|2269.6|2269.3|2270.5|2270.2|2268.8|2268.5|897
1640889900000|2021-12-30 18:45:00|2269.5|2269.2|2270|2269.7|2271.1|2270.8|2268.7|2268.4|792
1640890200000|2021-12-30 18:50:00|2270.1|2269.8|2270.2|2269.9|2271.2|2270.9|2269.1|2268.8|303
1640890500000|2021-12-30 18:55:00|2270.1|2269.8|2269.1|2268.8|2270.2|2269.9|2268.9|2268.6|461
1640890800000|2021-12-30 19:00:00|2269|2268.7|2265.8|2265.5|2269|2268.7|2265.1|2264.8|2601
1640891100000|2021-12-30 19:05:00|2265.9|2265.6|2267|2266.7|2267.8|2267.5|2265|2264.7|1017
1640891400000|2021-12-30 19:10:00|2266.9|2266.6|2265.9|2265.6|2267.5|2267.2|2265.3|2265|521
1640891700000|2021-12-30 19:15:00|2266.1|2265.8|2268.1|2267.8|2268.4|2268.1|2265.7|2265.4|618
1640892000000|2021-12-30 19:20:00|2268|2267.7|2269.1|2268.8|2269.2|2268.9|2267.6|2267.3|432
1640892300000|2021-12-30 19:25:00|2269.2|2268.9|2270.5|2270.2|2271|2270.7|2269.2|2268.9|537
1640892600000|2021-12-30 19:30:00|2270.2|2269.9|2271|2270.7|2271|2270.7|2269|2268.7|468
1640892900000|2021-12-30 19:35:00|2270.9|2270.6|2271.9|2271.6|2272|2271.7|2269.5|2269.2|712
1640893200000|2021-12-30 19:40:00|2271.8|2271.5|2272.1|2271.8|2272.5|2272.2|2271.4|2271.1|410
1640893500000|2021-12-30 19:45:00|2271.9|2271.6|2270|2269.7|2272.1|2271.8|2269.8|2269.5|490
1640893800000|2021-12-30 19:50:00|2270.1|2269.8|2269.5|2269.2|2270.8|2270.5|2269|2268.7|393
1640894100000|2021-12-30 19:55:00|2269.4|2269.1|2269.5|2269.2|2270.2|2269.9|2268.9|2268.6|296
1640894400000|2021-12-30 20:00:00|2269.6|2269.3|2266.7|2266.4|2269.6|2269.3|2266.4|2266.1|515
1640894700000|2021-12-30 20:05:00|2266.8|2266.5|2262.4|2262.1|2267.2|2266.9|2262.2|2261.9|1307
1640895000000|2021-12-30 20:10:00|2262.5|2262.2|2261|2260.7|2263|2262.7|2260.2|2259.9|1309
1640895300000|2021-12-30 20:15:00|2260.9|2260.6|2260.7|2260.4|2262.6|2262.3|2260.4|2260.1|1006
1640895600000|2021-12-30 20:20:00|2260.6|2260.3|2257.7|2257.4|2261.6|2261.3|2257.4|2257.1|1483
1640895900000|2021-12-30 20:25:00|2257.6|2257.3|2260.9|2260.6|2261.5|2261.2|2257.1|2256.8|1368
1640896200000|2021-12-30 20:30:00|2261.1|2260.8|2258.7|2258.4|2262.9|2262.6|2258.2|2257.9|1437
1640896500000|2021-12-30 20:35:00|2258.5|2258.2|2257.5|2257.2|2259.1|2258.8|2256.7|2256.4|1654
1640896800000|2021-12-30 20:40:00|2257.4|2257.1|2256.1|2255.8|2258|2257.7|2254.9|2254.6|2070
1640897100000|2021-12-30 20:45:00|2255.9|2255.6|2253.8|2253.5|2258.5|2258.2|2253.4|2253.1|2817
1640897400000|2021-12-30 20:50:00|2253.9|2253.6|2254.3|2254|2256.6|2256.3|2251.6|2251.3|3579
1640897700000|2021-12-30 20:55:00|2254|2253.7|2249.8|2249.5|2254.2|2253.9|2248.1|2247.8|11089
1640898000000|2021-12-30 21:00:00|2249.7|2249.4|2247.2|2246.9|2252.1|2251.8|2246.8|2246.5|3211
1640898300000|2021-12-30 21:05:00|2247.3|2247|2249.2|2248.9|2250.4|2250.1|2246.9|2246.6|997
1640898600000|2021-12-30 21:10:00|2249.5|2249.2|2250|2249.7|2250.4|2250.1|2249.2|2248.9|830
1640898900000|2021-12-30 21:15:00|2249.9|2249.6|2249.8|2249.5|2250.4|2250.1|2248.8|2248.5|218
1640899200000|2021-12-30 21:20:00|2249.9|2249.6|2249.3|2249|2250|2249.7|2249.3|2249|64
1640899500000|2021-12-30 21:25:00|2249.4|2249.1|2248.8|2248.5|2249.6|2249.3|2248.8|2248.5|116
1640899800000|2021-12-30 21:30:00|2248.6|2248.3|2248.3|2248|2248.9|2248.6|2248.1|2247.8|201
1640900100000|2021-12-30 21:35:00|2248.4|2248.1|2248.5|2248.2|2249.1|2248.8|2248.2|2247.9|73
1640900400000|2021-12-30 21:40:00|2248.4|2248.1|2247.9|2247.6|2248.4|2248.1|2247.8|2247.5|185
1640900700000|2021-12-30 21:45:00|2248.1|2247.8|2247.2|2246.9|2248.4|2248.1|2247.1|2246.8|234
1640901000000|2021-12-30 21:50:00|2247.4|2247.1|2248.1|2247.8|2248.2|2247.9|2247.2|2246.9|88
1640901300000|2021-12-30 21:55:00|2248.2|2247.9|2248.8|2248|2248.8|2248.4|2248|2247.7|223
1640901600000|2021-12-30 22:00:00|||||||||3
1640901900000|2021-12-30 22:05:00|2248.9|2248.1|2249|2248.2|2249.2|2248.4|2248.8|2248|0
1640902200000|2021-12-30 22:10:00|2248.9|2248.1|2248.8|2248|2249.1|2248.3|2248.7|2247.9|0
1640902500000|2021-12-30 22:15:00|2248.9|2248.1|2248.8|2248|2249.1|2248.3|2248.6|2247.8|0
1640902800000|2021-12-30 22:20:00|2248.9|2248.1|2248.3|2247.5|2248.9|2248.1|2248|2247.2|0
1640903100000|2021-12-30 22:25:00|2248.2|2247.4|2248.1|2247.3|2248.2|2247.4|2248.1|2247.3|0
1640903400000|2021-12-30 22:30:00|2248.2|2247.4|2248.2|2247.4|2248.3|2247.5|2248.1|2247.3|0
1640903700000|2021-12-30 22:35:00|2248.1|2247.3|2248.1|2247.3|2248.1|2247.3|2248.1|2247.3|0
1640904300000|2021-12-30 22:45:00|2248.2|2247.4|2248.3|2247.5|2248.3|2247.5|2248.2|2247.4|0
1640904900000|2021-12-30 22:55:00|2248.4|2247.6|2248.3|2247.5|2248.4|2247.6|2248.2|2247.4|0
1640905200000|2021-12-30 23:00:00|2248.5|2247.7|2250|2249.7|2250.7|2250.4|2248.5|2247.7|152
1640905500000|2021-12-30 23:05:00|2249.9|2249.6|2250.1|2249.8|2250.9|2250.6|2249.7|2249.4|78
1640905800000|2021-12-30 23:10:00|2250.2|2249.9|2250|2249.7|2250.3|2250|2249.8|2249.5|27
1640906100000|2021-12-30 23:15:00|2250.1|2249.8|2249.6|2249.3|2250.4|2250.1|2249.2|2248.9|68
1640906400000|2021-12-30 23:20:00|2249.5|2249.2|2249.3|2249|2249.7|2249.4|2248.9|2248.6|6
1640906700000|2021-12-30 23:25:00|2249.1|2248.8|2249.3|2249|2249.3|2249|2248.7|2248.4|13
1640907000000|2021-12-30 23:30:00|2249|2248.7|2248.6|2248.3|2249.3|2249|2247.8|2247.5|63
1640907300000|2021-12-30 23:35:00|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2247.7|2247.4|86
1640907600000|2021-12-30 23:40:00|2248.7|2248.4|2248.7|2248.4|2248.9|2248.6|2248.5|2248.2|7
1640907900000|2021-12-30 23:45:00|2248.6|2248.3|2248.5|2248.2|2248.7|2248.4|2248|2247.7|13
1640908200000|2021-12-30 23:50:00|2248.4|2248.1|2247.4|2247.1|2248.4|2248.1|2247.2|2246.9|51
1640908500000|2021-12-30 23:55:00|2247.7|2247.4|2248.4|2248.1|2248.6|2248.3|2247.5|2247.2|15
1640908800000|2021-12-31 00:00:00|2248.6|2248.3|2248.8|2248.5|2248.9|2248.6|2248.3|2248|11
1640909100000|2021-12-31 00:05:00|2248.7|2248.4|2247.9|2247.6|2248.7|2248.4|2247.8|2247.5|39
1640909400000|2021-12-31 00:10:00|2248|2247.7|2247.9|2247.6|2248.6|2248.3|2247.9|2247.6|35
1640909700000|2021-12-31 00:15:00|2247.8|2247.5|2244.9|2244.6|2248.3|2248|2244.4|2244.1|178
1640910000000|2021-12-31 00:20:00|2245|2244.7|2241.8|2241.5|2245|2244.7|2241.8|2241.5|185
1640910300000|2021-12-31 00:25:00|2241.9|2241.6|2237.1|2236.8|2242.3|2242|2234.8|2234.5|525
1640910600000|2021-12-31 00:30:00|2237.2|2236.9|2235.3|2235|2237.8|2237.5|2235.3|2235|173
1640910900000|2021-12-31 00:35:00|2235.2|2234.9|2237.4|2237.1|2237.8|2237.5|2235.2|2234.9|81
1640911200000|2021-12-31 00:40:00|2237.2|2236.9|2236.5|2236.2|2237.2|2236.9|2236.1|2235.8|64
1640911500000|2021-12-31 00:45:00|2236.6|2236.3|2237.4|2237.1|2238|2237.7|2236.6|2236.3|73
1640911800000|2021-12-31 00:50:00|2237.5|2237.2|2238.8|2238.5|2239|2238.7|2237.4|2237.1|104
1640912100000|2021-12-31 00:55:00|2238.7|2238.4|2238.2|2237.9|2239.1|2238.8|2237.6|2237.3|91
1640912400000|2021-12-31 01:00:00|2238.5|2238.2|2240.3|2240|2240.4|2240.1|2238.5|2238.2|171
1640912700000|2021-12-31 01:05:00|2240.2|2239.9|2239.2|2238.9|2240.8|2240.5|2239|2238.7|58
1640913000000|2021-12-31 01:10:00|2239.3|2239|2238.8|2238.5|2239.6|2239.3|2237.8|2237.5|101
1640913300000|2021-12-31 01:15:00|2238.7|2238.4|2242.1|2241.8|2243.3|2243|2238.7|2238.4|148
1640913600000|2021-12-31 01:20:00|2242|2241.7|2243.2|2242.9|2244.7|2244.4|2240.8|2240.5|163
1640913900000|2021-12-31 01:25:00|2243.1|2242.8|2244|2243.7|2244.1|2243.8|2243.1|2242.8|50
1640914200000|2021-12-31 01:30:00|2244.2|2243.9|2242.5|2242.2|2244.5|2244.2|2242.3|2242|102
1640914500000|2021-12-31 01:35:00|2242.6|2242.3|2244.5|2244.2|2244.5|2244.2|2242|2241.7|83
1640914800000|2021-12-31 01:40:00|2244.4|2244.1|2245.7|2245.4|2245.8|2245.5|2243.9|2243.6|105
1640915100000|2021-12-31 01:45:00|2245.9|2245.6|2244.7|2244.4|2245.9|2245.6|2244.4|2244.1|80
1640915400000|2021-12-31 01:50:00|2244.8|2244.5|2244.6|2244.3|2246|2245.7|2244.1|2243.8|56
1640915700000|2021-12-31 01:55:00|2244.5|2244.2|2246.6|2246.3|2246.6|2246.3|2244.5|2244.2|78
1640916000000|2021-12-31 02:00:00|2246.5|2246.2|2244.6|2244.3|2246.5|2246.2|2244.2|2243.9|120
1640916300000|2021-12-31 02:05:00|2244.5|2244.2|2245.1|2244.8|2245.4|2245.1|2244.4|2244.1|30
1640916600000|2021-12-31 02:10:00|2245|2244.7|2243.6|2243.3|2245.1|2244.8|2243.6|2243.3|38
1640916900000|2021-12-31 02:15:00|2243.7|2243.4|2244.3|2244|2244.5|2244.2|2243.4|2243.1|27
1640917200000|2021-12-31 02:20:00|2244.4|2244.1|2243|2242.7|2244.4|2244.1|2242.3|2242|32
1640917500000|2021-12-31 02:25:00|2243.1|2242.8|2243.7|2243.4|2243.9|2243.6|2242.6|2242.3|11
1640917800000|2021-12-31 02:30:00|2243.6|2243.3|2242.5|2242.2|2243.6|2243.3|2241.5|2241.2|40
1640918100000|2021-12-31 02:35:00|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2241.7|2241.4|11
1640918400000|2021-12-31 02:40:00|2242.5|2242.2|2241.7|2241.4|2242.5|2242.2|2240.9|2240.6|34
1640918700000|2021-12-31 02:45:00|2241.8|2241.5|2242.9|2242.6|2243.2|2242.9|2241.7|2241.4|30
1640919000000|2021-12-31 02:50:00|2243|2242.7|2243.6|2243.3|2243.8|2243.5|2242.7|2242.4|47
1640919300000|2021-12-31 02:55:00|2243.5|2243.2|2243.5|2243.2|2243.7|2243.4|2242.4|2242.1|18
1640919600000|2021-12-31 03:00:00|2243.6|2243.3|2244|2243.7|2244.1|2243.8|2242.7|2242.4|28
1640919900000|2021-12-31 03:05:00|2243.9|2243.6|2242.4|2242.1|2244.1|2243.8|2242.4|2242.1|52
1640920200000|2021-12-31 03:10:00|2242.1|2241.8|2240.3|2240|2242.2|2241.9|2239.5|2239.2|107
1640920500000|2021-12-31 03:15:00|2240.2|2239.9|2241.2|2240.9|2241.2|2240.9|2239.5|2239.2|34
1640920800000|2021-12-31 03:20:00|2241|2240.7|2239.9|2239.6|2241.6|2241.3|2239.7|2239.4|28
1640921100000|2021-12-31 03:25:00|2239.7|2239.4|2240.7|2240.4|2240.7|2240.4|2239.3|2239|35
1640921400000|2021-12-31 03:30:00|2240.6|2240.3|2240.9|2240.6|2241.5|2241.2|2240.2|2239.9|26
1640921700000|2021-12-31 03:35:00|2241|2240.7|2240.7|2240.4|2241|2240.7|2240|2239.7|12
1640922000000|2021-12-31 03:40:00|2240.5|2240.2|2240.3|2240|2240.8|2240.5|2240.1|2239.8|10
1640922300000|2021-12-31 03:45:00|2240.4|2240.1|2240.7|2240.4|2241.1|2240.8|2240.3|2240|3
1640922600000|2021-12-31 03:50:00|2240.6|2240.3|2241.6|2241.3|2242|2241.7|2240.6|2240.3|23
1640922900000|2021-12-31 03:55:00|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.3|2241|6
1640923200000|2021-12-31 04:00:00|2241.7|2241.4|2242.5|2242.2|2242.7|2242.4|2241.6|2241.3|40
1640923500000|2021-12-31 04:05:00|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.2|2241.9|10
1640923800000|2021-12-31 04:10:00|2242.3|2242|2242.4|2242.1|2242.5|2242.2|2242.1|2241.8|11
1640924100000|2021-12-31 04:15:00|2242.3|2242|2242.1|2241.8|2242.5|2242.2|2242|2241.7|7
1640924400000|2021-12-31 04:20:00|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2241.8|2241.5|24
1640924700000|2021-12-31 04:25:00|2242.2|2241.9|2241.6|2241.3|2242.2|2241.9|2241.6|2241.3|11
1640925000000|2021-12-31 04:30:00|2241.7|2241.4|2241.9|2241.6|2242.1|2241.8|2241.6|2241.3|11
1640925300000|2021-12-31 04:35:00|2241.7|2241.4|2242.1|2241.8|2242.2|2241.9|2241.7|2241.4|3
1640925600000|2021-12-31 04:40:00|2242|2241.7|2242|2241.7|2242|2241.7|2241.5|2241.2|20
1640925900000|2021-12-31 04:45:00|2241.9|2241.6|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|6
1640926200000|2021-12-31 04:50:00|2242|2241.7|2241.8|2241.5|2242.2|2241.9|2241.7|2241.4|32
1640926500000|2021-12-31 04:55:00|2241.9|2241.6|2242.1|2241.8|2242.2|2241.9|2241.8|2241.5|10
1640926800000|2021-12-31 05:00:00|2242.2|2241.9|2241.6|2241.3|2242.2|2241.9|2241.4|2241.1|5
1640927100000|2021-12-31 05:05:00|2241.5|2241.2|2241.5|2241.2|2241.7|2241.4|2241.1|2240.8|7
1640927400000|2021-12-31 05:10:00|2241.6|2241.3|2242.1|2241.8|2242.1|2241.8|2241.5|2241.2|4
1640927700000|2021-12-31 05:15:00|2242.2|2241.9|2242.1|2241.8|2242.4|2242.1|2242|2241.7|9
1640928000000|2021-12-31 05:20:00|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|1
1640928300000|2021-12-31 05:25:00|2242|2241.7|2241.5|2241.2|2242|2241.7|2241.5|2241.2|1
1640928600000|2021-12-31 05:30:00|2241.6|2241.3|2244.3|2244|2244.9|2244.6|2241.6|2241.3|106
1640928900000|2021-12-31 05:35:00|2244.2|2243.9|2243.7|2243.4|2244.3|2244|2243.3|2243|20
1640929200000|2021-12-31 05:40:00|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.4|2243.1|5
1640929500000|2021-12-31 05:45:00|2243.6|2243.3|2243.9|2243.6|2244|2243.7|2243.2|2242.9|25
1640929800000|2021-12-31 05:50:00|2244|2243.7|2244.5|2244.2|2244.5|2244.2|2243.9|2243.6|3
1640930100000|2021-12-31 05:55:00|2244.7|2244.4|2244.9|2244.6|2245.1|2244.8|2244.7|2244.4|6
1640930400000|2021-12-31 06:00:00|2245|2244.7|2245.1|2244.8|2245.6|2245.3|2244.5|2244.2|14
1640930700000|2021-12-31 06:05:00|2244.9|2244.6|2245.3|2245|2246.2|2245.9|2244.9|2244.6|18
1640931000000|2021-12-31 06:10:00|2245.2|2244.9|2245|2244.7|2245.4|2245.1|2244.5|2244.2|7
1640931300000|2021-12-31 06:15:00|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.6|2244.3|7
1640931600000|2021-12-31 06:20:00|2245.2|2244.9|2244.1|2243.8|2245.3|2245|2243.5|2243.2|19
1640931900000|2021-12-31 06:25:00|2244.2|2243.9|2243.8|2243.5|2244.2|2243.9|2243.6|2243.3|9
1640932200000|2021-12-31 06:30:00|2243.7|2243.4|2243.1|2242.8|2243.8|2243.5|2243|2242.7|43
1640932500000|2021-12-31 06:35:00|2243.3|2243|2242.8|2242.5|2243.3|2243|2242.3|2242|79
1640932800000|2021-12-31 06:40:00|2242.7|2242.4|2242.9|2242.6|2243.4|2243.1|2242.7|2242.4|54
1640933100000|2021-12-31 06:45:00|2242.8|2242.5|2242.3|2242|2243.2|2242.9|2242.3|2242|63
1640933400000|2021-12-31 06:50:00|2242.5|2242.2|2242.3|2242|2242.8|2242.5|2242.1|2241.8|65
1640933700000|2021-12-31 06:55:00|2242.4|2242.1|2241.7|2241.4|2242.5|2242.2|2241.5|2241.2|81
1640934000000|2021-12-31 07:00:00|2241.8|2241.5|2243.4|2243.1|2243.4|2243.1|2241.8|2241.5|37
1640934300000|2021-12-31 07:05:00|2243.5|2243.2|2244|2243.7|2244.2|2243.9|2243.4|2243.1|17
1640934600000|2021-12-31 07:10:00|2243.9|2243.6|2245.1|2244.8|2245.1|2244.8|2243.9|2243.6|12
1640934900000|2021-12-31 07:15:00|2245.2|2244.9|2245.2|2244.9|2245.5|2245.2|2244.4|2244.1|54
1640935200000|2021-12-31 07:20:00|2245.3|2245|2245.7|2245.4|2246.8|2246.5|2245.1|2244.8|139
1640935500000|2021-12-31 07:25:00|2245.6|2245.3|2246.1|2245.8|2246.2|2245.9|2245.6|2245.3|15
1640935800000|2021-12-31 07:30:00|2246|2245.7|2246.3|2246|2246.5|2246.2|2246|2245.7|35
1640936100000|2021-12-31 07:35:00|2246.2|2245.9|2246.6|2246.3|2246.7|2246.4|2246|2245.7|11
1640936400000|2021-12-31 07:40:00|2246.5|2246.2|2246.7|2246.4|2246.8|2246.5|2246.5|2246.2|7
1640936700000|2021-12-31 07:45:00|2246.6|2246.3|2245.6|2245.3|2247|2246.7|2245.4|2245.1|31
1640937000000|2021-12-31 07:50:00|2245.8|2245.5|2245.2|2244.9|2246.1|2245.8|2244.8|2244.5|59
1640937300000|2021-12-31 07:55:00|2245.3|2245|2245.8|2245.5|2245.8|2245.5|2245|2244.7|33
1640937600000|2021-12-31 08:00:00|2245.7|2245.4|2246.7|2246.4|2247|2246.7|2245.3|2245|66
1640937900000|2021-12-31 08:05:00|2246.9|2246.6|2246.9|2246.6|2247.1|2246.8|2246.2|2245.9|40
1640938200000|2021-12-31 08:10:00|2246.8|2246.5|2248.2|2247.9|2248.5|2248.2|2246.8|2246.5|55
1640938500000|2021-12-31 08:15:00|2248.3|2248|2247|2246.7|2248.6|2248.3|2246.8|2246.5|26
1640938800000|2021-12-31 08:20:00|2246.9|2246.6|2246.6|2246.3|2247.5|2247.2|2246.5|2246.2|22
1640939100000|2021-12-31 08:25:00|2246.5|2246.2|2246.9|2246.6|2247.2|2246.9|2246.4|2246.1|43
1640939400000|2021-12-31 08:30:00|2247|2246.7|2248.9|2248.6|2248.9|2248.6|2246.8|2246.5|38
1640939700000|2021-12-31 08:35:00|2248.8|2248.5|2248.3|2248|2248.8|2248.5|2248|2247.7|13
1640940000000|2021-12-31 08:40:00|2248.2|2247.9|2248.8|2248.5|2248.9|2248.6|2247.4|2247.1|20
1640940300000|2021-12-31 08:45:00|2248.9|2248.6|2248|2247.7|2249.1|2248.8|2248|2247.7|36
1640940600000|2021-12-31 08:50:00|2248.2|2247.9|2247.8|2247.5|2248.2|2247.9|2247.7|2247.4|10
1640940900000|2021-12-31 08:55:00|2247.7|2247.4|2247.1|2246.8|2247.7|2247.4|2246.5|2246.2|14
1640941200000|2021-12-31 09:00:00|2247|2246.7|2247.1|2246.8|2247.4|2247.1|2246.5|2246.2|48
1640941500000|2021-12-31 09:05:00|2247.2|2246.9|2248.5|2248.2|2248.7|2248.4|2247.1|2246.8|31
1640941800000|2021-12-31 09:10:00|2248.8|2248.5|2248.9|2248.6|2249.1|2248.8|2248.6|2248.3|69
1640942100000|2021-12-31 09:15:00|2249|2248.7|2246|2245.7|2249.2|2248.9|2246|2245.7|60
1640942400000|2021-12-31 09:20:00|2246.2|2245.9|2246.2|2245.9|2246.9|2246.6|2245.7|2245.4|34
1640942700000|2021-12-31 09:25:00|2246.1|2245.8|2246.6|2246.3|2247|2246.7|2246|2245.7|14
1640943000000|2021-12-31 09:30:00|2246.5|2246.2|2246.9|2246.6|2247|2246.7|2246.4|2246.1|26
1640943300000|2021-12-31 09:35:00|2246.8|2246.5|2247.3|2247|2247.3|2247|2246.8|2246.5|65
1640943600000|2021-12-31 09:40:00|2247.2|2246.9|2247.9|2247.6|2248.2|2247.9|2247.2|2246.9|20
1640943900000|2021-12-31 09:45:00|2248|2247.7|2247.6|2247.3|2248.1|2247.8|2247.6|2247.3|9
1640944200000|2021-12-31 09:50:00|2247.7|2247.4|2247.6|2247.3|2247.9|2247.6|2247.3|2247|3
1640944500000|2021-12-31 09:55:00|2247.7|2247.4|2248|2247.7|2248.1|2247.8|2247.6|2247.3|4
1640944800000|2021-12-31 10:00:00|2248.1|2247.8|2246.9|2246.6|2248.1|2247.8|2246.9|2246.6|7
1640945100000|2021-12-31 10:05:00|2246.8|2246.5|2246.3|2246|2246.9|2246.6|2246.1|2245.8|14
1640945400000|2021-12-31 10:10:00|2246.2|2245.9|2246.5|2246.2|2246.7|2246.4|2246.2|2245.9|17
1640945700000|2021-12-31 10:15:00|2246.4|2246.1|2247.1|2246.8|2247.4|2247.1|2246.3|2246|39
1640946000000|2021-12-31 10:20:00|2247|2246.7|2247|2246.7|2247.5|2247.2|2246.8|2246.5|21
1640946300000|2021-12-31 10:25:00|2247.1|2246.8|2248|2247.7|2248|2247.7|2247.1|2246.8|16
1640946600000|2021-12-31 10:30:00|2248.2|2247.9|2248.3|2248|2248.6|2248.3|2248|2247.7|49
1640946900000|2021-12-31 10:35:00|2248.4|2248.1|2247.4|2247.1|2248.6|2248.3|2247.4|2247.1|26
1640947200000|2021-12-31 10:40:00|2247.3|2247|2245.7|2245.4|2247.4|2247.1|2245.4|2245.1|38
1640947500000|2021-12-31 10:45:00|2245.6|2245.3|2244.9|2244.6|2246|2245.7|2244.7|2244.4|35
1640947800000|2021-12-31 10:50:00|2245|2244.7|2244.4|2244.1|2245|2244.7|2244.1|2243.8|61
1640948100000|2021-12-31 10:55:00|2244.3|2244|2244.4|2244.1|2245.5|2245.2|2244.2|2243.9|160
1640948400000|2021-12-31 11:00:00|2244.5|2244.2|2244.9|2244.6|2245.6|2245.3|2244.5|2244.2|48
1640948700000|2021-12-31 11:05:00|2244.7|2244.4|2243.7|2243.4|2244.8|2244.5|2243.5|2243.2|109
1640949000000|2021-12-31 11:10:00|2243.6|2243.3|2244.9|2244.6|2245|2244.7|2243.5|2243.2|69
1640949300000|2021-12-31 11:15:00|2245|2244.7|2245.4|2245.1|2245.7|2245.4|2244.9|2244.6|57
1640949600000|2021-12-31 11:20:00|2245.5|2245.2|2245.5|2245.2|2246.2|2245.9|2245.3|2245|63
1640949900000|2021-12-31 11:25:00|2245.4|2245.1|2245.5|2245.2|2246.2|2245.9|2245.2|2244.9|25
1640950200000|2021-12-31 11:30:00|2245.6|2245.3|2244.5|2244.2|2245.7|2245.4|2244.5|2244.2|25
1640950500000|2021-12-31 11:35:00|2244.4|2244.1|2244.2|2243.9|2244.6|2244.3|2244.1|2243.8|28
1640950800000|2021-12-31 11:40:00|2244.3|2244|2244.1|2243.8|2245|2244.7|2243.9|2243.6|11
1640951100000|2021-12-31 11:45:00|2244|2243.7|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|4
1640951400000|2021-12-31 11:50:00|2243.7|2243.4|2242.7|2242.4|2244|2243.7|2242.2|2241.9|93
1640951700000|2021-12-31 11:55:00|2243|2242.7|2241.2|2240.9|2243.1|2242.8|2240.7|2240.4|74
1640952000000|2021-12-31 12:00:00|2241.4|2241.1|2241.2|2240.9|2241.6|2241.3|2240.9|2240.6|56
1640952300000|2021-12-31 12:05:00|2241.1|2240.8|2239.7|2239.4|2241.3|2241|2239.5|2239.2|78
1640952600000|2021-12-31 12:10:00|2239.6|2239.3|2241.6|2241.3|2242.3|2242|2239.6|2239.3|48
1640952900000|2021-12-31 12:15:00|2241.8|2241.5|2242.9|2242.6|2243.1|2242.8|2241.6|2241.3|35
1640953200000|2021-12-31 12:20:00|2242.8|2242.5|2244.3|2244|2244.3|2244|2242.4|2242.1|50
1640953500000|2021-12-31 12:25:00|2244.2|2243.9|2242.8|2242.5|2244.5|2244.2|2242.4|2242.1|136
1640953800000|2021-12-31 12:30:00|2242.7|2242.4|2244.2|2243.9|2244.5|2244.2|2242.6|2242.3|81
1640954100000|2021-12-31 12:35:00|2244.1|2243.8|2244.2|2243.9|2244.5|2244.2|2243.9|2243.6|41
1640954400000|2021-12-31 12:40:00|2244.1|2243.8|2246.9|2246.6|2247.2|2246.9|2244.1|2243.8|135
1640954700000|2021-12-31 12:45:00|2246.8|2246.5|2246.8|2246.5|2247.2|2246.9|2246.5|2246.2|68
1640955000000|2021-12-31 12:50:00|2246.9|2246.6|2247.2|2246.9|2247.3|2247|2246.8|2246.5|57
1640955300000|2021-12-31 12:55:00|2247.1|2246.8|2246.2|2245.9|2247.6|2247.3|2245.9|2245.6|84
1640955600000|2021-12-31 13:00:00|2246.1|2245.8|2244.5|2244.2|2246.3|2246|2244.5|2244.2|93
1640955900000|2021-12-31 13:05:00|2244.4|2244.1|2245.2|2244.9|2245.3|2245|2244.4|2244.1|53
1640956200000|2021-12-31 13:10:00|2245.3|2245|2246.3|2246|2246.8|2246.5|2245.3|2245|80
1640956500000|2021-12-31 13:15:00|2246.4|2246.1|2247.1|2246.8|2247.4|2247.1|2246|2245.7|91
1640956800000|2021-12-31 13:20:00|2247|2246.7|2247.1|2246.8|2247.4|2247.1|2246.7|2246.4|61
1640957100000|2021-12-31 13:25:00|2247.2|2246.9|2246.2|2245.9|2247.5|2247.2|2246.2|2245.9|60
1640957400000|2021-12-31 13:30:00|2246.3|2246|2246.5|2246.2|2247.1|2246.8|2246|2245.7|63
1640957700000|2021-12-31 13:35:00|2246.4|2246.1|2248.1|2247.8|2248.5|2248.2|2246.1|2245.8|120
1640958000000|2021-12-31 13:40:00|2248.2|2247.9|2248|2247.7|2248.3|2248|2247.2|2246.9|71
1640958300000|2021-12-31 13:45:00|2248.1|2247.8|2246.4|2246.1|2248.2|2247.9|2245.8|2245.5|92
1640958600000|2021-12-31 13:50:00|2246.1|2245.8|2248|2247.7|2248.4|2248.1|2245.8|2245.5|186
1640958900000|2021-12-31 13:55:00|2248.2|2247.9|2247.3|2247|2248.2|2247.9|2247.1|2246.8|62
1640959200000|2021-12-31 14:00:00|2247.4|2247.1|2247.9|2247.6|2248.3|2248|2247.2|2246.9|88
1640959500000|2021-12-31 14:05:00|2247.8|2247.5|2248.2|2247.9|2248.3|2248|2247.7|2247.4|72
1640959800000|2021-12-31 14:10:00|2248.1|2247.8|2247.9|2247.6|2248.3|2248|2247.5|2247.2|78
1640960100000|2021-12-31 14:15:00|2247.8|2247.5|2247.5|2247.2|2248.7|2248.4|2246.8|2246.5|349
1640960400000|2021-12-31 14:20:00|2247.6|2247.3|2247.7|2247.4|2248.7|2248.4|2247.5|2247.2|171
1640960700000|2021-12-31 14:25:00|2247.6|2247.3|2246.1|2245.8|2248.2|2247.9|2245.8|2245.5|365
1640961000000|2021-12-31 14:30:00|2245.6|2245.3|2260.4|2260.1|2260.7|2260.4|2245.2|2244.9|5467
1640961300000|2021-12-31 14:35:00|2260.8|2260.5|2257.7|2257.4|2262.1|2261.8|2255.9|2255.6|3876
1640961600000|2021-12-31 14:40:00|2257.5|2257.2|2246.2|2245.9|2258.9|2258.6|2244.9|2244.6|5268
1640961900000|2021-12-31 14:45:00|2247.1|2246.8|2251|2250.7|2253.6|2253.3|2246.8|2246.5|3138
1640962200000|2021-12-31 14:50:00|2250.5|2250.2|2258.9|2258.6|2259.5|2259.2|2249|2248.7|2703
1640962500000|2021-12-31 14:55:00|2258.7|2258.4|2256.9|2256.6|2260|2259.7|2251.9|2251.6|2564
1640962800000|2021-12-31 15:00:00|2257|2256.7|2256.3|2256|2257.6|2257.3|2249.4|2249.1|3096
1640963100000|2021-12-31 15:05:00|2256.4|2256.1|2259.9|2259.6|2261.1|2260.8|2256.2|2255.9|2056
1640963400000|2021-12-31 15:10:00|2259.7|2259.4|2257.5|2257.2|2260.2|2259.9|2256|2255.7|1768
1640963700000|2021-12-31 15:15:00|2257.6|2257.3|2253.2|2252.9|2258.6|2258.3|2253.2|2252.9|1913
1640964000000|2021-12-31 15:20:00|2253|2252.7|2248.7|2248.4|2253|2252.7|2248.5|2248.2|1632
1640964300000|2021-12-31 15:25:00|2248.8|2248.5|2249.1|2248.8|2250|2249.7|2246.9|2246.6|1716
1640964600000|2021-12-31 15:30:00|2249.3|2249|2250.5|2250.2|2252.1|2251.8|2247.9|2247.6|2144
1640964900000|2021-12-31 15:35:00|2250.2|2249.9|2250.4|2250.1|2251.7|2251.4|2248.1|2247.8|1491
1640965200000|2021-12-31 15:40:00|2250.3|2250|2248.8|2248.5|2250.6|2250.3|2246.8|2246.5|719
1640965500000|2021-12-31 15:45:00|2248.6|2248.3|2247.5|2247.2|2249.2|2248.9|2247.2|2246.9|637
1640965800000|2021-12-31 15:50:00|2247.4|2247.1|2248.5|2248.2|2249|2248.7|2244.8|2244.5|1293
1640966100000|2021-12-31 15:55:00|2248.3|2248|2250|2249.7|2250.1|2249.8|2247|2246.7|1388
1640966400000|2021-12-31 16:00:00|2250.1|2249.8|2248.6|2248.3|2251.2|2250.9|2246.3|2246|1011
1640966700000|2021-12-31 16:05:00|2248.5|2248.2|2250.2|2249.9|2250.8|2250.5|2247.7|2247.4|542
1640967000000|2021-12-31 16:10:00|2250.3|2250|2249.8|2249.5|2251|2250.7|2249.5|2249.2|526
1640967300000|2021-12-31 16:15:00|2249.7|2249.4|2250.8|2250.5|2251.6|2251.3|2249.1|2248.8|551
1640967600000|2021-12-31 16:20:00|2250.7|2250.4|2252.7|2252.4|2253|2252.7|2250.3|2250|957
1640967900000|2021-12-31 16:25:00|2252.6|2252.3|2251.7|2251.4|2253.5|2253.2|2251.1|2250.8|559
1640968200000|2021-12-31 16:30:00|2251.6|2251.3|2251.7|2251.4|2252.5|2252.2|2250.7|2250.4|600
1640968500000|2021-12-31 16:35:00|2251.6|2251.3|2252.1|2251.8|2252.8|2252.5|2251.2|2250.9|472
1640968800000|2021-12-31 16:40:00|2251.9|2251.6|2252.1|2251.8|2252.8|2252.5|2251|2250.7|524
1640969100000|2021-12-31 16:45:00|2252|2251.7|2251|2250.7|2252.4|2252.1|2249.9|2249.6|643
1640969400000|2021-12-31 16:50:00|2250.9|2250.6|2249.5|2249.2|2251.2|2250.9|2248.9|2248.6|744
1640969700000|2021-12-31 16:55:00|2249.6|2249.3|2247.9|2247.6|2249.6|2249.3|2247.2|2246.9|769
1640970000000|2021-12-31 17:00:00|2248.1|2247.8|2249.2|2248.9|2249.6|2249.3|2245.7|2245.4|1031
1640970300000|2021-12-31 17:05:00|2249.1|2248.8|2249.4|2249.1|2250.4|2250.1|2249|2248.7|507
1640970600000|2021-12-31 17:10:00|2249.3|2249|2247.8|2247.5|2250|2249.7|2246.8|2246.5|624
1640970900000|2021-12-31 17:15:00|2247.9|2247.6|2245.9|2245.6|2248.5|2248.2|2245.8|2245.5|986
1640971200000|2021-12-31 17:20:00|2245.8|2245.5|2245.4|2245.1|2246.1|2245.8|2244.7|2244.4|860
1640971500000|2021-12-31 17:25:00|2245.3|2245|2245.6|2245.3|2246.5|2246.2|2245.1|2244.8|844
1640971800000|2021-12-31 17:30:00|2245.7|2245.4|2244.7|2244.4|2245.7|2245.4|2244.1|2243.8|582
1640972100000|2021-12-31 17:35:00|2244.6|2244.3|2248.6|2248.3|2248.8|2248.5|2244.3|2244|1550
1640972400000|2021-12-31 17:40:00|2248.5|2248.2|2248.8|2248.5|2249.3|2249|2248.2|2247.9|844
1640972700000|2021-12-31 17:45:00|2248.9|2248.6|2247.9|2247.6|2249.7|2249.4|2247.1|2246.8|919
1640973000000|2021-12-31 17:50:00|2247.8|2247.5|2250.6|2250.3|2250.8|2250.5|2247.8|2247.5|1544
1640973300000|2021-12-31 17:55:00|2250.4|2250.1|2253.9|2253.6|2254.2|2253.9|2250.2|2249.9|1962
1640973600000|2021-12-31 18:00:00|2253.6|2253.3|2250.4|2250.1|2254|2253.7|2250.3|2250|1014
1640973900000|2021-12-31 18:05:00|2250.5|2250.2|2251|2250.7|2252.6|2252.3|2250.5|2250.2|590
1640974200000|2021-12-31 18:10:00|2250.9|2250.6|2249.9|2249.6|2251.4|2251.1|2249.8|2249.5|388
1640974500000|2021-12-31 18:15:00|2249.8|2249.5|2249.4|2249.1|2250.4|2250.1|2248.8|2248.5|471
1640974800000|2021-12-31 18:20:00|2249.3|2249|2250.4|2250.1|2250.8|2250.5|2249|2248.7|553
1640975100000|2021-12-31 18:25:00|2250.5|2250.2|2249.9|2249.6|2250.9|2250.6|2249.6|2249.3|350
1640975400000|2021-12-31 18:30:00|2249.8|2249.5|2251.2|2250.9|2251.7|2251.4|2249.6|2249.3|578
1640975700000|2021-12-31 18:35:00|2251.1|2250.8|2250|2249.7|2251.5|2251.2|2249.6|2249.3|430
1640976000000|2021-12-31 18:40:00|2250.1|2249.8|2250|2249.7|2250.3|2250|2248.4|2248.1|588
1640976300000|2021-12-31 18:45:00|2250.1|2249.8|2251.6|2251.3|2252|2251.7|2250|2249.7|486
1640976600000|2021-12-31 18:50:00|2251.5|2251.2|2252.1|2251.8|2252.1|2251.8|2250.6|2250.3|331
1640976900000|2021-12-31 18:55:00|2252|2251.7|2252.5|2252.2|2253|2252.7|2251.6|2251.3|675
1640977200000|2021-12-31 19:00:00|2252.6|2252.3|2250.9|2250.6|2252.6|2252.3|2250.9|2250.6|690
1640977500000|2021-12-31 19:05:00|2251|2250.7|2250.8|2250.5|2251.3|2251|2249.6|2249.3|917
1640977800000|2021-12-31 19:10:00|2250.9|2250.6|2250.5|2250.2|2251.7|2251.4|2250.2|2249.9|663
1640978100000|2021-12-31 19:15:00|2250.4|2250.1|2250|2249.7|2250.9|2250.6|2248.5|2248.2|732
1640978400000|2021-12-31 19:20:00|2250.1|2249.8|2252.4|2252.1|2252.6|2252.3|2249.8|2249.5|726
1640978700000|2021-12-31 19:25:00|2252.3|2252|2254|2253.7|2254.8|2254.5|2252.2|2251.9|1303
1640979000000|2021-12-31 19:30:00|2253.9|2253.6|2254.8|2254.5|2255.3|2255|2253.4|2253.1|1222
1640979300000|2021-12-31 19:35:00|2254.7|2254.4|2254.8|2254.5|2255.5|2255.2|2254.1|2253.8|1069
1640979600000|2021-12-31 19:40:00|2254.5|2254.2|2254.5|2254.2|2255.2|2254.9|2253.9|2253.6|795
1640979900000|2021-12-31 19:45:00|2254.4|2254.1|2253.1|2252.8|2254.4|2254.1|2252.7|2252.4|733
1640980200000|2021-12-31 19:50:00|2253.2|2252.9|2253|2252.7|2253.8|2253.5|2252.6|2252.3|510
1640980500000|2021-12-31 19:55:00|2252.9|2252.6|2252.1|2251.8|2252.9|2252.6|2251|2250.7|855
1640980800000|2021-12-31 20:00:00|2252|2251.7|2253.9|2253.6|2254.4|2254.1|2251.9|2251.6|853
1640981100000|2021-12-31 20:05:00|2254.1|2253.8|2254|2253.7|2254.9|2254.6|2253.2|2252.9|1046
1640981400000|2021-12-31 20:10:00|2254.1|2253.8|2253.4|2253.1|2254.2|2253.9|2252.2|2251.9|623
1640981700000|2021-12-31 20:15:00|2253.3|2253|2254|2253.7|2254.4|2254.1|2252.7|2252.4|801
1640982000000|2021-12-31 20:20:00|2253.9|2253.6|2252.2|2251.9|2254|2253.7|2251.8|2251.5|766
1640982300000|2021-12-31 20:25:00|2252.3|2252|2253.2|2252.9|2253.7|2253.4|2252|2251.7|608
1640982600000|2021-12-31 20:30:00|2253.3|2253|2249.5|2249.2|2253.8|2253.5|2248.8|2248.5|1258
1640982900000|2021-12-31 20:35:00|2249.7|2249.4|2251.4|2251.1|2251.4|2251.1|2249.2|2248.9|1369
1640983200000|2021-12-31 20:40:00|2251.5|2251.2|2252.8|2252.5|2253.3|2253|2250.8|2250.5|1539
1640983500000|2021-12-31 20:45:00|2252.7|2252.4|2252.7|2252.4|2255.1|2254.8|2252.3|2252|2567
1640983800000|2021-12-31 20:50:00|2252.5|2252.2|2245.6|2245.3|2252.5|2252.2|2245.5|2245.2|5329
1640984100000|2021-12-31 20:55:00|2245.8|2245.5|2244.5|2244.2|2246.9|2246.6|2244.3|2244|15441
1640984400000|2021-12-31 21:00:00|2244.3|2244|2245.4|2245.1|2248.1|2247.8|2244.3|2244|5306
1640984700000|2021-12-31 21:05:00|2245.2|2244.9|2245.5|2245.2|2245.7|2245.4|2244.4|2244.1|1461
1640985000000|2021-12-31 21:10:00|2245.2|2244.9|2245.5|2245.2|2245.8|2245.5|2244.8|2244.5|670
1640985300000|2021-12-31 21:15:00|2245.6|2245.3|2246.8|2246.5|2247.6|2247.3|2245|2244.7|593
1640985600000|2021-12-31 21:20:00|2246.9|2246.6|2245.9|2245.6|2247|2246.7|2245.9|2245.6|99
1640985900000|2021-12-31 21:25:00|2246.1|2245.8|2246.6|2246.3|2246.6|2246.3|2245.7|2245.4|98
1640986200000|2021-12-31 21:30:00|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246|2245.7|69
1640986500000|2021-12-31 21:35:00|2246.4|2246.1|2246.5|2246.2|2246.8|2246.5|2246.3|2246|74
1640986800000|2021-12-31 21:40:00|2246.6|2246.3|2245.5|2245.2|2246.7|2246.4|2245.3|2245|49
1640987100000|2021-12-31 21:45:00|2245.4|2245.1|2245.3|2245|2246|2245.7|2245.2|2244.9|117
1640987400000|2021-12-31 21:50:00|2245.2|2244.9|2244.8|2244.5|2245.4|2245.1|2244.7|2244.4|66
1640987700000|2021-12-31 21:55:00|2244.9|2244.6|2245|2244.2|2245|2244.7|2244.4|2244.1|75
1641164400000|2022-01-02 23:00:00|2244.9|2244.1|2251.7|2251.4|2254.2|2253.9|2244.9|2244.1|424
1641164700000|2022-01-02 23:05:00|2251.8|2251.5|2255.2|2254.9|2255.4|2255.1|2251.1|2250.8|370
1641165000000|2022-01-02 23:10:00|2255.3|2255|2252.6|2252.3|2255.4|2255.1|2252.5|2252.2|237
1641165300000|2022-01-02 23:15:00|2252.7|2252.4|2256.3|2256|2256.6|2256.3|2252.5|2252.2|202
1641165600000|2022-01-02 23:20:00|2256.2|2255.9|2255.4|2255.1|2257.4|2257.1|2254.9|2254.6|421
1641165900000|2022-01-02 23:25:00|2255.6|2255.3|2255.1|2254.8|2255.7|2255.4|2254.2|2253.9|199
1641166200000|2022-01-02 23:30:00|2255|2254.7|2253.3|2253|2255.3|2255|2252.5|2252.2|188
1641166500000|2022-01-02 23:35:00|2253.1|2252.8|2252.8|2252.5|2253.4|2253.1|2252.7|2252.4|108
1641166800000|2022-01-02 23:40:00|2252.7|2252.4|2253.2|2252.9|2253.2|2252.9|2251.6|2251.3|228
1641167100000|2022-01-02 23:45:00|2253.1|2252.8|2254|2253.7|2254.1|2253.8|2252.9|2252.6|97
1641167400000|2022-01-02 23:50:00|2253.9|2253.6|2253.9|2253.6|2254.2|2253.9|2253.5|2253.2|89
1641167700000|2022-01-02 23:55:00|2253.8|2253.5|2254.1|2253.8|2254.3|2254|2253.2|2252.9|90
1641168000000|2022-01-03 00:00:00|2254.3|2254|2254.5|2254.2|2255.8|2255.5|2254.2|2253.9|169
1641168300000|2022-01-03 00:05:00|2254.6|2254.3|2255|2254.7|2255|2254.7|2254.3|2254|75
1641168600000|2022-01-03 00:10:00|2255.2|2254.9|2254.8|2254.5|2256.1|2255.8|2254.3|2254|190
1641168900000|2022-01-03 00:15:00|2254.7|2254.4|2256|2255.7|2256.2|2255.9|2254.2|2253.9|80
1641169200000|2022-01-03 00:20:00|2256.1|2255.8|2256.5|2256.2|2257|2256.7|2255.3|2255|179
1641169500000|2022-01-03 00:25:00|2256.6|2256.3|2257|2256.7|2257.2|2256.9|2255.8|2255.5|145
1641169800000|2022-01-03 00:30:00|2257.1|2256.8|2255.9|2255.6|2257.4|2257.1|2255.8|2255.5|97
1641170100000|2022-01-03 00:35:00|2255.8|2255.5|2256.6|2256.3|2258|2257.7|2255.7|2255.4|100
1641170400000|2022-01-03 00:40:00|2256.7|2256.4|2257.3|2257|2257.9|2257.6|2256.2|2255.9|111
1641170700000|2022-01-03 00:45:00|2257.2|2256.9|2257.6|2257.3|2257.6|2257.3|2256.3|2256|129
1641171000000|2022-01-03 00:50:00|2257.7|2257.4|2256.5|2256.2|2257.9|2257.6|2256.5|2256.2|106
1641171300000|2022-01-03 00:55:00|2256.6|2256.3|2256.6|2256.3|2257.3|2257|2256|2255.7|126
1641171600000|2022-01-03 01:00:00|2256.7|2256.4|2255.4|2255.1|2257.1|2256.8|2255.3|2255|153
1641171900000|2022-01-03 01:05:00|2255.5|2255.2|2256.5|2256.2|2257.1|2256.8|2255.2|2254.9|163
1641172200000|2022-01-03 01:10:00|2256.4|2256.1|2258.4|2258.1|2258.7|2258.4|2255.9|2255.6|217
1641172500000|2022-01-03 01:15:00|2258.2|2257.9|2258.1|2257.8|2258.4|2258.1|2257|2256.7|151
1641172800000|2022-01-03 01:20:00|2257.9|2257.6|2258|2257.7|2258.4|2258.1|2257.4|2257.1|131
1641173100000|2022-01-03 01:25:00|2258.1|2257.8|2257.6|2257.3|2258.6|2258.3|2257.4|2257.1|79
1641173400000|2022-01-03 01:30:00|2257.7|2257.4|2257.8|2257.5|2258.3|2258|2257.1|2256.8|116
1641173700000|2022-01-03 01:35:00|2257.7|2257.4|2256.6|2256.3|2258.2|2257.9|2256.2|2255.9|169
1641174000000|2022-01-03 01:40:00|2256.5|2256.2|2255.2|2254.9|2256.5|2256.2|2254.1|2253.8|246
1641174300000|2022-01-03 01:45:00|2255.1|2254.8|2255.4|2255.1|2255.7|2255.4|2254.3|2254|141
1641174600000|2022-01-03 01:50:00|2255.3|2255|2256.8|2256.5|2257|2256.7|2255.3|2255|128
1641174900000|2022-01-03 01:55:00|2256.9|2256.6|2255.5|2255.2|2256.9|2256.6|2254.7|2254.4|48
1641175200000|2022-01-03 02:00:00|2255.4|2255.1|2254.9|2254.6|2255.5|2255.2|2253.7|2253.4|58
1641175500000|2022-01-03 02:05:00|2254.8|2254.5|2253.3|2253|2254.9|2254.6|2252.9|2252.6|163
1641175800000|2022-01-03 02:10:00|2253.2|2252.9|2254|2253.7|2254.3|2254|2252.5|2252.2|130
1641176100000|2022-01-03 02:15:00|2253.9|2253.6|2254.4|2254.1|2255.1|2254.8|2253.8|2253.5|63
1641176400000|2022-01-03 02:20:00|2254.5|2254.2|2254.6|2254.3|2254.8|2254.5|2254.3|2254|39
1641176700000|2022-01-03 02:25:00|2254.7|2254.4|2254.5|2254.2|2254.9|2254.6|2254.3|2254|27
1641177000000|2022-01-03 02:30:00|2254.6|2254.3|2256.2|2255.9|2256.2|2255.9|2254.4|2254.1|74
1641177300000|2022-01-03 02:35:00|2256.3|2256|2254.3|2254|2256.7|2256.4|2254.2|2253.9|124
1641177600000|2022-01-03 02:40:00|2254.4|2254.1|2255.3|2255|2255.4|2255.1|2254.2|2253.9|38
1641177900000|2022-01-03 02:45:00|2255.2|2254.9|2254.5|2254.2|2255.7|2255.4|2254.3|2254|44
1641178200000|2022-01-03 02:50:00|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.2|2253.9|29
1641178500000|2022-01-03 02:55:00|2254.3|2254|2254.7|2254.4|2254.7|2254.4|2254.2|2253.9|39
1641178800000|2022-01-03 03:00:00|2254.8|2254.5|2254.8|2254.5|2255.3|2255|2254.5|2254.2|42
1641179100000|2022-01-03 03:05:00|2254.7|2254.4|2254.9|2254.6|2255.3|2255|2254.3|2254|26
1641179400000|2022-01-03 03:10:00|2254.8|2254.5|2253.5|2253.2|2255|2254.7|2253.4|2253.1|55
1641179700000|2022-01-03 03:15:00|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2252.7|2252.4|40
1641180000000|2022-01-03 03:20:00|2253.1|2252.8|2253.3|2253|2253.8|2253.5|2253.1|2252.8|42
1641180300000|2022-01-03 03:25:00|2253.4|2253.1|2253.6|2253.3|2253.8|2253.5|2253.2|2252.9|89
1641180600000|2022-01-03 03:30:00|2253.5|2253.2|2252.9|2252.6|2253.8|2253.5|2252.9|2252.6|137
1641180900000|2022-01-03 03:35:00|2253|2252.7|2252.5|2252.2|2253.2|2252.9|2252.4|2252.1|60
1641181200000|2022-01-03 03:40:00|2252.4|2252.1|2253.8|2253.5|2253.9|2253.6|2252|2251.7|44
1641181500000|2022-01-03 03:45:00|2253.7|2253.4|2254.4|2254.1|2254.6|2254.3|2253.6|2253.3|40
1641181800000|2022-01-03 03:50:00|2254.5|2254.2|2254.4|2254.1|2254.8|2254.5|2254.1|2253.8|32
1641182100000|2022-01-03 03:55:00|2254.5|2254.2|2254.6|2254.3|2254.8|2254.5|2253.7|2253.4|38
1641182400000|2022-01-03 04:00:00|2254.7|2254.4|2253.8|2253.5|2254.7|2254.4|2253.8|2253.5|18
1641182700000|2022-01-03 04:05:00|2254.2|2253.9|2254.1|2253.8|2254.4|2254.1|2253.8|2253.5|17
1641183000000|2022-01-03 04:10:00|2254|2253.7|2253.7|2253.4|2254.1|2253.8|2253.6|2253.3|7
1641183300000|2022-01-03 04:15:00|2253.6|2253.3|2254.6|2254.3|2254.6|2254.3|2253.6|2253.3|25
1641183600000|2022-01-03 04:20:00|2254.5|2254.2|2254.5|2254.2|2255.1|2254.8|2254.4|2254.1|19
1641183900000|2022-01-03 04:25:00|2254.6|2254.3|2254.5|2254.2|2254.8|2254.5|2254.4|2254.1|12
1641184200000|2022-01-03 04:30:00|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.3|2254|12
1641184500000|2022-01-03 04:35:00|2254.6|2254.3|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|1
1641184800000|2022-01-03 04:40:00|2254.5|2254.2|2254.1|2253.8|2254.6|2254.3|2254|2253.7|8
1641185100000|2022-01-03 04:45:00|2254|2253.7|2253.3|2253|2254|2253.7|2253.2|2252.9|20
1641185400000|2022-01-03 04:50:00|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2252.7|2252.4|6
1641185700000|2022-01-03 04:55:00|2252.9|2252.6|2254.4|2254.1|2254.4|2254.1|2252.9|2252.6|32
1641186000000|2022-01-03 05:00:00|2254.3|2254|2255|2254.7|2255|2254.7|2254.1|2253.8|15
1641186300000|2022-01-03 05:05:00|2254.9|2254.6|2254.4|2254.1|2254.9|2254.6|2254.1|2253.8|15
1641186600000|2022-01-03 05:10:00|2254.3|2254|2253.7|2253.4|2254.3|2254|2253.5|2253.2|27
1641186900000|2022-01-03 05:15:00|2253.6|2253.3|2254|2253.7|2254.2|2253.9|2253.2|2252.9|14
1641187200000|2022-01-03 05:20:00|2253.9|2253.6|2253.9|2253.6|2254.1|2253.8|2253.6|2253.3|3
1641187500000|2022-01-03 05:25:00|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.4|2253.1|8
1641187800000|2022-01-03 05:30:00|2253.8|2253.5|2254.2|2253.9|2254.3|2254|2253.6|2253.3|11
1641188100000|2022-01-03 05:35:00|2254.1|2253.8|2254.3|2254|2254.5|2254.2|2254|2253.7|14
1641188400000|2022-01-03 05:40:00|2254.2|2253.9|2255.3|2255|2255.4|2255.1|2254.2|2253.9|14
1641188700000|2022-01-03 05:45:00|2255.4|2255.1|2254.7|2254.4|2255.4|2255.1|2254.3|2254|64
1641189000000|2022-01-03 05:50:00|2254.6|2254.3|2253.8|2253.5|2254.6|2254.3|2253.7|2253.4|6
1641189300000|2022-01-03 05:55:00|2253.9|2253.6|2253.7|2253.4|2254.1|2253.8|2253.6|2253.3|13
1641189600000|2022-01-03 06:00:00|2253.6|2253.3|2254.6|2254.3|2254.6|2254.3|2253.6|2253.3|28
1641189900000|2022-01-03 06:05:00|2254.5|2254.2|2253.1|2252.8|2254.5|2254.2|2252.9|2252.6|29
1641190200000|2022-01-03 06:10:00|2253.2|2252.9|2252.4|2252.1|2253.2|2252.9|2251.8|2251.5|66
1641190500000|2022-01-03 06:15:00|2252.5|2252.2|2252.3|2252|2252.6|2252.3|2251.3|2251|61
1641190800000|2022-01-03 06:20:00|2252.1|2251.8|2252.7|2252.4|2253.3|2253|2252|2251.7|58
1641191100000|2022-01-03 06:25:00|2252.6|2252.3|2253.2|2252.9|2253.3|2253|2252.5|2252.2|8
1641191400000|2022-01-03 06:30:00|2253.3|2253|2252.9|2252.6|2253.7|2253.4|2251.8|2251.5|113
1641191700000|2022-01-03 06:35:00|2253|2252.7|2251.6|2251.3|2253|2252.7|2251.3|2251|130
1641192000000|2022-01-03 06:40:00|2251.8|2251.5|2252.6|2252.3|2252.8|2252.5|2251.2|2250.9|37
1641192300000|2022-01-03 06:45:00|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.1|2251.8|12
1641192600000|2022-01-03 06:50:00|2252.8|2252.5|2253.7|2253.4|2253.8|2253.5|2252.7|2252.4|30
1641192900000|2022-01-03 06:55:00|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.2|2252.9|18
1641193200000|2022-01-03 07:00:00|2253.7|2253.4|2253.3|2253|2254.1|2253.8|2253.1|2252.8|39
1641193500000|2022-01-03 07:05:00|2253.4|2253.1|2253.5|2253.2|2254.3|2254|2253.3|2253|50
1641193800000|2022-01-03 07:10:00|2253.6|2253.3|2252.3|2252|2253.6|2253.3|2252|2251.7|62
1641194100000|2022-01-03 07:15:00|2252.1|2251.8|2251.6|2251.3|2252.2|2251.9|2250.9|2250.6|53
1641194400000|2022-01-03 07:20:00|2251.5|2251.2|2251.9|2251.6|2252.4|2252.1|2251.3|2251|71
1641194700000|2022-01-03 07:25:00|2251.8|2251.5|2252|2251.7|2252.6|2252.3|2251.2|2250.9|45
1641195000000|2022-01-03 07:30:00|2252.1|2251.8|2252.7|2252.4|2252.9|2252.6|2251.9|2251.6|23
1641195300000|2022-01-03 07:35:00|2252.6|2252.3|2251.8|2251.5|2252.7|2252.4|2251.7|2251.4|23
1641195600000|2022-01-03 07:40:00|2251.9|2251.6|2252.5|2252.2|2252.7|2252.4|2251.6|2251.3|27
1641195900000|2022-01-03 07:45:00|2252.6|2252.3|2252.4|2252.1|2252.9|2252.6|2252.2|2251.9|36
1641196200000|2022-01-03 07:50:00|2252.5|2252.2|2252.9|2252.6|2253|2252.7|2252.2|2251.9|12
1641196500000|2022-01-03 07:55:00|2252.8|2252.5|2253.8|2253.5|2254.5|2254.2|2252.6|2252.3|60
1641196800000|2022-01-03 08:00:00|2253.6|2253.3|2253.2|2252.9|2254.2|2253.9|2252.6|2252.3|242
1641197100000|2022-01-03 08:05:00|2253.4|2253.1|2253|2252.7|2254.5|2254.2|2252.9|2252.6|123
1641197400000|2022-01-03 08:10:00|2253.1|2252.8|2254.4|2254.1|2254.4|2254.1|2253|2252.7|57
1641197700000|2022-01-03 08:15:00|2254.5|2254.2|2254.2|2253.9|2255.2|2254.9|2254.2|2253.9|64
1641198000000|2022-01-03 08:20:00|2254.3|2254|2255.1|2254.8|2255.9|2255.6|2254.1|2253.8|134
1641198300000|2022-01-03 08:25:00|2255.2|2254.9|2255.9|2255.6|2256.1|2255.8|2255.1|2254.8|57
1641198600000|2022-01-03 08:30:00|2256.1|2255.8|2255.7|2255.4|2256.4|2256.1|2255.4|2255.1|40
1641198900000|2022-01-03 08:35:00|2255.8|2255.5|2256.5|2256.2|2256.9|2256.6|2255.7|2255.4|71
1641199200000|2022-01-03 08:40:00|2256.4|2256.1|2255.8|2255.5|2256.6|2256.3|2255.6|2255.3|41
1641199500000|2022-01-03 08:45:00|2255.9|2255.6|2254.7|2254.4|2256.2|2255.9|2254.7|2254.4|17
1641199800000|2022-01-03 08:50:00|2254.9|2254.6|2254.9|2254.6|2255.5|2255.2|2254.4|2254.1|27
1641200100000|2022-01-03 08:55:00|2254.8|2254.5|2254.7|2254.4|2255|2254.7|2254.3|2254|23
1641200400000|2022-01-03 09:00:00|2254.6|2254.3|2253.3|2253|2254.8|2254.5|2252.9|2252.6|77
1641200700000|2022-01-03 09:05:00|2253.2|2252.9|2253.2|2252.9|2253.5|2253.2|2252.5|2252.2|86
1641201000000|2022-01-03 09:10:00|2253.1|2252.8|2254.7|2254.4|2254.8|2254.5|2252.8|2252.5|120
1641201300000|2022-01-03 09:15:00|2254.6|2254.3|2253.2|2252.9|2254.8|2254.5|2252.8|2252.5|89
1641201600000|2022-01-03 09:20:00|2253.3|2253|2254.4|2254.1|2254.4|2254.1|2253.2|2252.9|67
1641201900000|2022-01-03 09:25:00|2254.3|2254|2254.3|2254|2254.9|2254.6|2253.8|2253.5|52
1641202200000|2022-01-03 09:30:00|2254.2|2253.9|2254.8|2254.5|2254.9|2254.6|2253.7|2253.4|53
1641202500000|2022-01-03 09:35:00|2254.9|2254.6|2254.7|2254.4|2255|2254.7|2254.4|2254.1|38
1641202800000|2022-01-03 09:40:00|2254.6|2254.3|2254.9|2254.6|2255.1|2254.8|2254.3|2254|27
1641203100000|2022-01-03 09:45:00|2255|2254.7|2255.4|2255.1|2255.4|2255.1|2254.1|2253.8|31
1641203400000|2022-01-03 09:50:00|2255.3|2255|2256.5|2256.2|2257.3|2257|2255.3|2255|141
1641203700000|2022-01-03 09:55:00|2256.6|2256.3|2257.3|2257|2257.5|2257.2|2256.3|2256|67
1641204000000|2022-01-03 10:00:00|2257.4|2257.1|2256.8|2256.5|2257.4|2257.1|2256.2|2255.9|48
1641204300000|2022-01-03 10:05:00|2256.7|2256.4|2257.6|2257.3|2257.7|2257.4|2256.6|2256.3|95
1641204600000|2022-01-03 10:10:00|2257.7|2257.4|2258.1|2257.8|2258.6|2258.3|2257.7|2257.4|80
1641204900000|2022-01-03 10:15:00|2258.2|2257.9|2258.5|2258.2|2258.7|2258.4|2257.7|2257.4|65
1641205200000|2022-01-03 10:20:00|2258.6|2258.3|2260|2259.7|2260.1|2259.8|2258.5|2258.2|121
1641205500000|2022-01-03 10:25:00|2260.2|2259.9|2261.2|2260.9|2261.2|2260.9|2260|2259.7|86
1641205800000|2022-01-03 10:30:00|2261.3|2261|2261.1|2260.8|2261.6|2261.3|2260.8|2260.5|135
1641206100000|2022-01-03 10:35:00|2261|2260.7|2262.2|2261.9|2262.6|2262.3|2260.8|2260.5|151
1641206400000|2022-01-03 10:40:00|2262.3|2262|2262.4|2262.1|2262.6|2262.3|2262|2261.7|60
1641206700000|2022-01-03 10:45:00|2262.3|2262|2262.3|2262|2262.5|2262.2|2262.2|2261.9|25
1641207000000|2022-01-03 10:50:00|2262.2|2261.9|2262.9|2262.6|2263.1|2262.8|2261.9|2261.6|128
1641207300000|2022-01-03 10:55:00|2262.7|2262.4|2263.2|2262.9|2263.2|2262.9|2262.7|2262.4|43
1641207600000|2022-01-03 11:00:00|2263.3|2263|2265|2264.7|2265.1|2264.8|2263.3|2263|343
1641207900000|2022-01-03 11:05:00|2265.1|2264.8|2265.3|2265|2266.4|2266.1|2264.7|2264.4|386
1641208200000|2022-01-03 11:10:00|2265.5|2265.2|2266|2265.7|2266.4|2266.1|2265.2|2264.9|217
1641208500000|2022-01-03 11:15:00|2265.9|2265.6|2266.5|2266.2|2266.5|2266.2|2265.9|2265.6|129
1641208800000|2022-01-03 11:20:00|2266.6|2266.3|2267.1|2266.8|2267.2|2266.9|2266.5|2266.2|244
1641209100000|2022-01-03 11:25:00|2267.2|2266.9|2265.6|2265.3|2267.5|2267.2|2265.3|2265|251
1641209400000|2022-01-03 11:30:00|2265.7|2265.4|2265.4|2265.1|2265.8|2265.5|2265.2|2264.9|109
1641209700000|2022-01-03 11:35:00|2265.2|2264.9|2266.8|2266.5|2267.1|2266.8|2265.2|2264.9|113
1641210000000|2022-01-03 11:40:00|2266.7|2266.4|2266.6|2266.3|2266.9|2266.6|2266.3|2266|53
1641210300000|2022-01-03 11:45:00|2266.7|2266.4|2266.2|2265.9|2266.7|2266.4|2265.9|2265.6|53
1641210600000|2022-01-03 11:50:00|2266.1|2265.8|2266.1|2265.8|2266.6|2266.3|2266|2265.7|77
1641210900000|2022-01-03 11:55:00|2266.2|2265.9|2266.9|2266.6|2267|2266.7|2266.1|2265.8|70
1641211200000|2022-01-03 12:00:00|2266.8|2266.5|2265.6|2265.3|2266.8|2266.5|2265.3|2265|118
1641211500000|2022-01-03 12:05:00|2265.3|2265|2265.2|2264.9|2265.8|2265.5|2265.2|2264.9|144
1641211800000|2022-01-03 12:10:00|2265.3|2265|2265.4|2265.1|2266.1|2265.8|2265.2|2264.9|55
1641212100000|2022-01-03 12:15:00|2265.5|2265.2|2265.4|2265.1|2265.9|2265.6|2265.2|2264.9|32
1641212400000|2022-01-03 12:20:00|2265.3|2265|2265.3|2265|2265.9|2265.6|2265.2|2264.9|89
1641212700000|2022-01-03 12:25:00|2265.2|2264.9|2265|2264.7|2265.7|2265.4|2264.8|2264.5|88
1641213000000|2022-01-03 12:30:00|2265.1|2264.8|2263.3|2263|2265.1|2264.8|2263.2|2262.9|147
1641213300000|2022-01-03 12:35:00|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2262.4|2262.1|96
1641213600000|2022-01-03 12:40:00|2263.1|2262.8|2261.7|2261.4|2263.5|2263.2|2261.6|2261.3|84
1641213900000|2022-01-03 12:45:00|2261.8|2261.5|2261.5|2261.2|2261.9|2261.6|2260.3|2260|142
1641214200000|2022-01-03 12:50:00|2261.7|2261.4|2261.3|2261|2261.9|2261.6|2261.2|2260.9|65
1641214500000|2022-01-03 12:55:00|2261.2|2260.9|2260.2|2259.9|2261.3|2261|2259.9|2259.6|129
1641214800000|2022-01-03 13:00:00|2260.4|2260.1|2261.8|2261.5|2261.9|2261.6|2259.8|2259.5|215
1641215100000|2022-01-03 13:05:00|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2260|2259.7|109
1641215400000|2022-01-03 13:10:00|2261.6|2261.3|2260.5|2260.2|2261.6|2261.3|2259.8|2259.5|108
1641215700000|2022-01-03 13:15:00|2260.6|2260.3|2259.5|2259.2|2260.9|2260.6|2258.7|2258.4|193
1641216000000|2022-01-03 13:20:00|2259.4|2259.1|2260.3|2260|2260.7|2260.4|2259.3|2259|127
1641216300000|2022-01-03 13:25:00|2260.4|2260.1|2261.3|2261|2261.4|2261.1|2259.9|2259.6|158
1641216600000|2022-01-03 13:30:00|2261.2|2260.9|2259.4|2259.1|2261.7|2261.4|2258.8|2258.5|239
1641216900000|2022-01-03 13:35:00|2259.3|2259|2259.6|2259.3|2259.9|2259.6|2259|2258.7|228
1641217200000|2022-01-03 13:40:00|2259.4|2259.1|2258|2257.7|2259.6|2259.3|2257.8|2257.5|278
1641217500000|2022-01-03 13:45:00|2257.9|2257.6|2258.6|2258.3|2258.9|2258.6|2257.9|2257.6|158
1641217800000|2022-01-03 13:50:00|2258.4|2258.1|2259.5|2259.2|2259.6|2259.3|2258.3|2258|192
1641218100000|2022-01-03 13:55:00|2259.6|2259.3|2256.8|2256.5|2259.8|2259.5|2256.3|2256|462
1641218400000|2022-01-03 14:00:00|2256.6|2256.3|2253.6|2253.3|2256.8|2256.5|2252.6|2252.3|875
1641218700000|2022-01-03 14:05:00|2253.5|2253.2|2254.6|2254.3|2254.6|2254.3|2251.4|2251.1|636
1641219000000|2022-01-03 14:10:00|2254.5|2254.2|2256|2255.7|2256.1|2255.8|2254.3|2254|282
1641219300000|2022-01-03 14:15:00|2256.1|2255.8|2255.6|2255.3|2256.2|2255.9|2254.9|2254.6|170
1641219600000|2022-01-03 14:20:00|2255.5|2255.2|2256.1|2255.8|2256.6|2256.3|2254.8|2254.5|191
1641219900000|2022-01-03 14:25:00|2256|2255.7|2256.4|2256.1|2256.7|2256.4|2255.2|2254.9|775
1641220200000|2022-01-03 14:30:00|2256.7|2256.4|2267.5|2267.2|2269.9|2269.6|2256.7|2256.4|10617
1641220500000|2022-01-03 14:35:00|2267.4|2267.1|2266.5|2266.2|2267.9|2267.6|2262.9|2262.6|6685
1641220800000|2022-01-03 14:40:00|2267.2|2266.9|2263.8|2263.5|2269.9|2269.6|2262.5|2262.2|5078
1641221100000|2022-01-03 14:45:00|2264.6|2264.3|2250.4|2250.1|2265.6|2265.3|2249.3|2249|8236
1641221400000|2022-01-03 14:50:00|2251.1|2250.8|2257|2256.7|2262|2261.7|2246.5|2246.2|9183
1641221700000|2022-01-03 14:55:00|2257.1|2256.8|2264.2|2263.9|2265.9|2265.6|2254.4|2254.1|5148
1641222000000|2022-01-03 15:00:00|2264.4|2264.1|2280.1|2279.8|2281.6|2281.3|2264.1|2263.8|11857
1641222300000|2022-01-03 15:05:00|2281.2|2280.9|2281.6|2281.3|2284|2283.7|2277.1|2276.8|9757
1641222600000|2022-01-03 15:10:00|2281.9|2281.6|2281.9|2281.6|2284|2283.7|2277.5|2277.2|5573
1641222900000|2022-01-03 15:15:00|2282.3|2282|2279.2|2278.9|2286.5|2286.2|2278.4|2278.1|6662
1641223200000|2022-01-03 15:20:00|2279.1|2278.8|2283|2282.7|2284.3|2284|2274.7|2274.4|5721
1641223500000|2022-01-03 15:25:00|2283.1|2282.8|2284|2283.7|2285.9|2285.6|2282.2|2281.9|2984
1641223800000|2022-01-03 15:30:00|2284.2|2283.9|2279.7|2279.4|2285.7|2285.4|2276|2275.7|4826
1641224100000|2022-01-03 15:35:00|2279.9|2279.6|2277.6|2277.3|2281.7|2281.4|2276.8|2276.5|2897
1641224400000|2022-01-03 15:40:00|2277.8|2277.5|2277.1|2276.8|2278.6|2278.3|2274.6|2274.3|2107
1641224700000|2022-01-03 15:45:00|2277.2|2276.9|2271|2270.7|2278.7|2278.4|2269|2268.7|3771
1641225000000|2022-01-03 15:50:00|2271.1|2270.8|2270.4|2270.1|2272.8|2272.5|2269.2|2268.9|2522
1641225300000|2022-01-03 15:55:00|2270.3|2270|2268.3|2268|2272.3|2272|2266.3|2266|2646
1641225600000|2022-01-03 16:00:00|2268.5|2268.2|2273|2272.7|2273.1|2272.8|2266.7|2266.4|2082
1641225900000|2022-01-03 16:05:00|2272.6|2272.3|2269.8|2269.5|2273|2272.7|2269.3|2269|1402
1641226200000|2022-01-03 16:10:00|2269.9|2269.6|2264|2263.7|2270.3|2270|2262.7|2262.4|2367
1641226500000|2022-01-03 16:15:00|2264.1|2263.8|2261.1|2260.8|2264.7|2264.4|2260.3|2260|2704
1641226800000|2022-01-03 16:20:00|2261|2260.7|2263.2|2262.9|2264.6|2264.3|2259.1|2258.8|2543
1641227100000|2022-01-03 16:25:00|2262.9|2262.6|2261.9|2261.6|2263.2|2262.9|2259.2|2258.9|1442
1641227400000|2022-01-03 16:30:00|2261.4|2261.1|2260.9|2260.6|2263.3|2263|2259.7|2259.4|1350
1641227700000|2022-01-03 16:35:00|2260.6|2260.3|2254.3|2254|2262.2|2261.9|2254.2|2253.9|2409
1641228000000|2022-01-03 16:40:00|2254.5|2254.2|2257.6|2257.3|2258.3|2258|2253.6|2253.3|1755
1641228300000|2022-01-03 16:45:00|2257.7|2257.4|2258.9|2258.6|2261.9|2261.6|2257.5|2257.2|1886
1641228600000|2022-01-03 16:50:00|2258.8|2258.5|2258|2257.7|2259.6|2259.3|2255.3|2255|1483
1641228900000|2022-01-03 16:55:00|2257.9|2257.6|2257|2256.7|2258.7|2258.4|2255.4|2255.1|1041
1641229200000|2022-01-03 17:00:00|2256.6|2256.3|2259.4|2259.1|2259.6|2259.3|2255.7|2255.4|777
1641229500000|2022-01-03 17:05:00|2259.2|2258.9|2258.5|2258.2|2259.6|2259.3|2258.2|2257.9|990
1641229800000|2022-01-03 17:10:00|2258.4|2258.1|2255.2|2254.9|2258.9|2258.6|2254.5|2254.2|997
1641230100000|2022-01-03 17:15:00|2255.1|2254.8|2254.5|2254.2|2256.8|2256.5|2254|2253.7|1006
1641230400000|2022-01-03 17:20:00|2254.6|2254.3|2256.1|2255.8|2257.1|2256.8|2254.5|2254.2|697
1641230700000|2022-01-03 17:25:00|2256|2255.7|2259.1|2258.8|2259.5|2259.2|2255.1|2254.8|891
1641231000000|2022-01-03 17:30:00|2259.2|2258.9|2258.2|2257.9|2259.2|2258.9|2257.4|2257.1|543
1641231300000|2022-01-03 17:35:00|2258.3|2258|2257.1|2256.8|2259.1|2258.8|2256.6|2256.3|656
1641231600000|2022-01-03 17:40:00|2257.3|2257|2258.7|2258.4|2259.2|2258.9|2256.5|2256.2|530
1641231900000|2022-01-03 17:45:00|2258.8|2258.5|2260.4|2260.1|2260.5|2260.2|2258.2|2257.9|682
1641232200000|2022-01-03 17:50:00|2260.5|2260.2|2260.3|2260|2261.9|2261.6|2259.9|2259.6|744
1641232500000|2022-01-03 17:55:00|2260.4|2260.1|2259.6|2259.3|2261.4|2261.1|2259.6|2259.3|426
1641232800000|2022-01-03 18:00:00|2259.7|2259.4|2260.1|2259.8|2260.9|2260.6|2259.3|2259|567
1641233100000|2022-01-03 18:05:00|2260|2259.7|2258|2257.7|2260.5|2260.2|2257.8|2257.5|674
1641233400000|2022-01-03 18:10:00|2257.9|2257.6|2256.7|2256.4|2259.3|2259|2256.6|2256.3|1071
1641233700000|2022-01-03 18:15:00|2256.8|2256.5|2258.1|2257.8|2258.2|2257.9|2255.7|2255.4|954
1641234000000|2022-01-03 18:20:00|2258.2|2257.9|2258.3|2258|2259.3|2259|2258|2257.7|581
1641234300000|2022-01-03 18:25:00|2258.4|2258.1|2257.3|2257|2259|2258.7|2257|2256.7|584
1641234600000|2022-01-03 18:30:00|2257.1|2256.8|2256|2255.7|2257.5|2257.2|2255.1|2254.8|710
1641234900000|2022-01-03 18:35:00|2256.1|2255.8|2255.9|2255.6|2258|2257.7|2255.2|2254.9|734
1641235200000|2022-01-03 18:40:00|2256|2255.7|2258.3|2258|2258.5|2258.2|2255|2254.7|1001
1641235500000|2022-01-03 18:45:00|2258.2|2257.9|2257.7|2257.4|2258.5|2258.2|2256.4|2256.1|894
1641235800000|2022-01-03 18:50:00|2257.6|2257.3|2258|2257.7|2258.3|2258|2256.1|2255.8|928
1641236100000|2022-01-03 18:55:00|2258.1|2257.8|2261.2|2260.9|2261.3|2261|2258.1|2257.8|1607
1641236400000|2022-01-03 19:00:00|2261|2260.7|2260.3|2260|2262.3|2262|2259.8|2259.5|1747
1641236700000|2022-01-03 19:05:00|2260.2|2259.9|2262.7|2262.4|2262.8|2262.5|2259.7|2259.4|1021
1641237000000|2022-01-03 19:10:00|2262.8|2262.5|2261.8|2261.5|2262.8|2262.5|2260.2|2259.9|703
1641237300000|2022-01-03 19:15:00|2261.7|2261.4|2261.9|2261.6|2262.7|2262.4|2261.1|2260.8|657
1641237600000|2022-01-03 19:20:00|2262|2261.7|2262.6|2262.3|2263.2|2262.9|2261.7|2261.4|906
1641237900000|2022-01-03 19:25:00|2262.7|2262.4|2264.1|2263.8|2264.1|2263.8|2262.1|2261.8|770
1641238200000|2022-01-03 19:30:00|2264.2|2263.9|2262.6|2262.3|2264.5|2264.2|2262|2261.7|798
1641238500000|2022-01-03 19:35:00|2262.7|2262.4|2262.1|2261.8|2262.8|2262.5|2260.9|2260.6|854
1641238800000|2022-01-03 19:40:00|2262|2261.7|2264.1|2263.8|2264.2|2263.9|2261.5|2261.2|968
1641239100000|2022-01-03 19:45:00|2263.9|2263.6|2264.8|2264.5|2265.1|2264.8|2263.9|2263.6|1117
1641239400000|2022-01-03 19:50:00|2264.9|2264.6|2264.5|2264.2|2264.9|2264.6|2262.7|2262.4|686
1641239700000|2022-01-03 19:55:00|2264.6|2264.3|2266.7|2266.4|2266.8|2266.5|2264.5|2264.2|1268
1641240000000|2022-01-03 20:00:00|2266.8|2266.5|2266.6|2266.3|2266.9|2266.6|2265.6|2265.3|1367
1641240300000|2022-01-03 20:05:00|2266.7|2266.4|2267.4|2267.1|2267.8|2267.5|2265.5|2265.2|793
1641240600000|2022-01-03 20:10:00|2267.1|2266.8|2268.1|2267.8|2268.8|2268.5|2267.1|2266.8|1037
1641240900000|2022-01-03 20:15:00|2268|2267.7|2267.8|2267.5|2268.6|2268.3|2266.9|2266.6|1120
1641241200000|2022-01-03 20:20:00|2267.7|2267.4|2267.8|2267.5|2268.7|2268.4|2266.9|2266.6|999
1641241500000|2022-01-03 20:25:00|2267.9|2267.6|2268.2|2267.9|2269.4|2269.1|2267.2|2266.9|1150
1641241800000|2022-01-03 20:30:00|2268.3|2268|2269.2|2268.9|2270.1|2269.8|2267.8|2267.5|1758
1641242100000|2022-01-03 20:35:00|2269.1|2268.8|2265.3|2265|2269.3|2269|2265|2264.7|2307
1641242400000|2022-01-03 20:40:00|2265.6|2265.3|2264.5|2264.2|2267.6|2267.3|2263.4|2263.1|2744
1641242700000|2022-01-03 20:45:00|2264.6|2264.3|2267.5|2267.2|2267.5|2267.2|2264|2263.7|2334
1641243000000|2022-01-03 20:50:00|2267.3|2267|2270.7|2270.4|2270.8|2270.5|2266.2|2265.9|3866
1641243300000|2022-01-03 20:55:00|2270.8|2270.5|2273.3|2273|2273.3|2273|2268.4|2268.1|11717
1641243600000|2022-01-03 21:00:00|2272.9|2272.6|2273.3|2273|2273.3|2273|2271.3|2271|3717
1641243900000|2022-01-03 21:05:00|2273.2|2272.9|2272.7|2272.4|2273.5|2273.2|2272.5|2272.2|1483
1641244200000|2022-01-03 21:10:00|2272.6|2272.3|2271.7|2271.4|2273.1|2272.8|2271.5|2271.2|1067
1641244500000|2022-01-03 21:15:00|2271.6|2271.3|2272|2271.7|2272.1|2271.8|2271.3|2271|281
1641244800000|2022-01-03 21:20:00|2272.1|2271.8|2271.7|2271.4|2272.3|2272|2271.5|2271.2|148
1641245100000|2022-01-03 21:25:00|2271.6|2271.3|2271|2270.7|2271.8|2271.5|2270.9|2270.6|163
1641245400000|2022-01-03 21:30:00|2271.1|2270.8|2271.5|2271.2|2271.6|2271.3|2271.1|2270.8|83
1641245700000|2022-01-03 21:35:00|2271.4|2271.1|2273|2272.7|2273.3|2273|2271.4|2271.1|290
1641246000000|2022-01-03 21:40:00|2272.9|2272.6|2272.9|2272.6|2273.2|2272.9|2272.6|2272.3|266
1641246300000|2022-01-03 21:45:00|2272.8|2272.5|2271.9|2271.6|2273.1|2272.8|2271.9|2271.6|368
1641246600000|2022-01-03 21:50:00|2272|2271.7|2271.8|2271.5|2272.3|2272|2271.6|2271.3|104
1641246900000|2022-01-03 21:55:00|2271.7|2271.4|2271.5|2270.7|2271.8|2271.5|2270.8|2270.5|128
1641247200000|2022-01-03 22:00:00|2271.6|2270.8|2271.6|2270.8|2271.6|2270.8|2271.5|2270.7|0
1641247500000|2022-01-03 22:05:00|2271.7|2270.9|2271.7|2270.9|2271.7|2270.9|2271.6|2270.8|0
1641247800000|2022-01-03 22:10:00|2271.6|2270.8|2271.6|2270.8|2271.6|2270.8|2271.6|2270.8|0
1641248100000|2022-01-03 22:15:00|2271.7|2270.9|2271.7|2270.9|2271.7|2270.9|2271.5|2270.7|0
1641248400000|2022-01-03 22:20:00|2271.6|2270.8|2271.8|2271|2271.8|2271|2271.6|2270.8|0
1641248700000|2022-01-03 22:25:00|2271.7|2270.9|2271.8|2271|2271.8|2271|2271.7|2270.9|0
1641249000000|2022-01-03 22:30:00|2271.7|2270.9|2272|2271.2|2272|2271.2|2271.7|2270.9|0
1641249300000|2022-01-03 22:35:00|2271.9|2271.1|2271.9|2271.1|2272|2271.2|2271.9|2271.1|0
1641249600000|2022-01-03 22:40:00|2271.8|2271|2271.8|2271|2271.9|2271.1|2271.8|2271|0
1641249900000|2022-01-03 22:45:00|2271.7|2270.9|2271.7|2270.9|2271.8|2271|2271.7|2270.9|0
1641250200000|2022-01-03 22:50:00|2271.8|2271|2271.9|2271.1|2271.9|2271.1|2271.8|2271|0
1641250500000|2022-01-03 22:55:00|2272|2271.2|2271.8|2271|2272|2271.2|2271.6|2270.8|0
1641250800000|2022-01-03 23:00:00|2272.1|2271.8|2271.9|2271.6|2272.8|2272.5|2271.3|2271|106
1641251100000|2022-01-03 23:05:00|2272|2271.7|2271.7|2271.4|2272.4|2272.1|2271.5|2271.2|61
1641251400000|2022-01-03 23:10:00|2271.8|2271.5|2271.7|2271.4|2272.4|2272.1|2271.2|2270.9|30
1641251700000|2022-01-03 23:15:00|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.5|2271.2|23
1641252000000|2022-01-03 23:20:00|2271.9|2271.6|2271.4|2271.1|2272.3|2272|2271.2|2270.9|36
1641252300000|2022-01-03 23:25:00|2271.5|2271.2|2270.5|2270.2|2271.6|2271.3|2270.5|2270.2|64
1641252600000|2022-01-03 23:30:00|2270.6|2270.3|2271.1|2270.8|2271.4|2271.1|2269.9|2269.6|140
1641252900000|2022-01-03 23:35:00|2271|2270.7|2270.3|2270|2271.2|2270.9|2270.2|2269.9|39
1641253200000|2022-01-03 23:40:00|2270.4|2270.1|2271.5|2271.2|2271.6|2271.3|2270.3|2270|30
1641253500000|2022-01-03 23:45:00|2271.6|2271.3|2270.8|2270.5|2271.9|2271.6|2270.4|2270.1|56
1641253800000|2022-01-03 23:50:00|2270.9|2270.6|2270.8|2270.5|2271|2270.7|2270.1|2269.8|35
1641254100000|2022-01-03 23:55:00|2270.9|2270.6|2270.6|2270.3|2271.2|2270.9|2270|2269.7|67
1641254400000|2022-01-04 00:00:00|2270.8|2270.5|2270.6|2270.3|2271.2|2270.9|2269.2|2268.9|165
1641254700000|2022-01-04 00:05:00|2270.4|2270.1|2269.7|2269.4|2270.5|2270.2|2269.4|2269.1|104
1641255000000|2022-01-04 00:10:00|2269.8|2269.5|2270.3|2270|2270.7|2270.4|2269.7|2269.4|45
1641255300000|2022-01-04 00:15:00|2270.2|2269.9|2270.1|2269.8|2270.5|2270.2|2269.3|2269|44
1641255600000|2022-01-04 00:20:00|2270.2|2269.9|2269.9|2269.6|2270.4|2270.1|2269.5|2269.2|32
1641255900000|2022-01-04 00:25:00|2270|2269.7|2269.9|2269.6|2270.6|2270.3|2269.9|2269.6|32
1641256200000|2022-01-04 00:30:00|2269.7|2269.4|2270|2269.7|2270.5|2270.2|2269.6|2269.3|16
1641256500000|2022-01-04 00:35:00|2270.1|2269.8|2270.2|2269.9|2270.5|2270.2|2269.8|2269.5|12
1641256800000|2022-01-04 00:40:00|2270|2269.7|2270.6|2270.3|2270.6|2270.3|2269.4|2269.1|69
1641257100000|2022-01-04 00:45:00|2270.7|2270.4|2271.7|2271.4|2271.7|2271.4|2270.6|2270.3|76
1641257400000|2022-01-04 00:50:00|2271.8|2271.5|2272.5|2272.2|2272.8|2272.5|2271.5|2271.2|115
1641257700000|2022-01-04 00:55:00|2272.6|2272.3|2271.8|2271.5|2273|2272.7|2271.7|2271.4|79
1641258000000|2022-01-04 01:00:00|2271.7|2271.4|2271.3|2271|2271.8|2271.5|2270.9|2270.6|107
1641258300000|2022-01-04 01:05:00|2271.4|2271.1|2272.8|2272.5|2272.8|2272.5|2271.4|2271.1|61
1641258600000|2022-01-04 01:10:00|2272.9|2272.6|2273.4|2273.1|2273.4|2273.1|2272.1|2271.8|60
1641258900000|2022-01-04 01:15:00|2273.3|2273|2272.9|2272.6|2273.9|2273.6|2272.8|2272.5|68
1641259200000|2022-01-04 01:20:00|2272.8|2272.5|2273.5|2273.2|2273.7|2273.4|2272.6|2272.3|75
1641259500000|2022-01-04 01:25:00|2273.6|2273.3|2273.2|2272.9|2273.8|2273.5|2272.8|2272.5|46
1641259800000|2022-01-04 01:30:00|2273.1|2272.8|2272.6|2272.3|2273.4|2273.1|2272.6|2272.3|64
1641260100000|2022-01-04 01:35:00|2272.7|2272.4|2273.1|2272.8|2273.6|2273.3|2272.4|2272.1|22
1641260400000|2022-01-04 01:40:00|2273.2|2272.9|2273|2272.7|2273.4|2273.1|2272.6|2272.3|16
1641260700000|2022-01-04 01:45:00|2273.1|2272.8|2272.7|2272.4|2273.8|2273.5|2272.6|2272.3|28
1641261000000|2022-01-04 01:50:00|2272.8|2272.5|2272.5|2272.2|2272.9|2272.6|2272.2|2271.9|24
1641261300000|2022-01-04 01:55:00|2272.4|2272.1|2272.3|2272|2272.8|2272.5|2272|2271.7|31
1641261600000|2022-01-04 02:00:00|2272.4|2272.1|2272.8|2272.5|2273.5|2273.2|2272.3|2272|66
1641261900000|2022-01-04 02:05:00|2272.7|2272.4|2272.7|2272.4|2273.2|2272.9|2272.2|2271.9|63
1641262200000|2022-01-04 02:10:00|2272.8|2272.5|2273.3|2273|2273.4|2273.1|2272.8|2272.5|38
1641262500000|2022-01-04 02:15:00|2273.4|2273.1|2273.4|2273.1|2273.6|2273.3|2273.2|2272.9|53
1641262800000|2022-01-04 02:20:00|2273.3|2273|2274|2273.7|2274.1|2273.8|2273|2272.7|70
1641263100000|2022-01-04 02:25:00|2273.9|2273.6|2274.3|2274|2274.4|2274.1|2273.7|2273.4|56
1641263400000|2022-01-04 02:30:00|2274.2|2273.9|2273.6|2273.3|2274.2|2273.9|2273.3|2273|17
1641263700000|2022-01-04 02:35:00|2273.5|2273.2|2273.6|2273.3|2273.8|2273.5|2273.1|2272.8|18
1641264000000|2022-01-04 02:40:00|2273.5|2273.2|2273.8|2273.5|2273.9|2273.6|2273.2|2272.9|13
1641264300000|2022-01-04 02:45:00|2273.9|2273.6|2273.6|2273.3|2274.1|2273.8|2273.4|2273.1|23
1641264600000|2022-01-04 02:50:00|2273.7|2273.4|2274.1|2273.8|2274.3|2274|2273.6|2273.3|30
1641264900000|2022-01-04 02:55:00|2274.2|2273.9|2275.3|2275|2275.4|2275.1|2273.9|2273.6|47
1641265200000|2022-01-04 03:00:00|2275.4|2275.1|2274.7|2274.4|2275.5|2275.2|2274.4|2274.1|26
1641265500000|2022-01-04 03:05:00|2274.8|2274.5|2273.8|2273.5|2274.8|2274.5|2273.8|2273.5|29
1641265800000|2022-01-04 03:10:00|2273.7|2273.4|2273.9|2273.6|2274.2|2273.9|2273.7|2273.4|28
1641266100000|2022-01-04 03:15:00|2274|2273.7|2274.6|2274.3|2274.6|2274.3|2273.9|2273.6|25
1641266400000|2022-01-04 03:20:00|2274.8|2274.5|2275.6|2275.3|2275.8|2275.5|2274.6|2274.3|33
1641266700000|2022-01-04 03:25:00|2275.5|2275.2|2275.6|2275.3|2275.9|2275.6|2275.4|2275.1|38
1641267000000|2022-01-04 03:30:00|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.1|2274.8|19
1641267300000|2022-01-04 03:35:00|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2274.9|2274.6|31
1641267600000|2022-01-04 03:40:00|2275.3|2275|2275.6|2275.3|2275.7|2275.4|2275.2|2274.9|26
1641267900000|2022-01-04 03:45:00|2275.7|2275.4|2275.4|2275.1|2275.8|2275.5|2275.4|2275.1|27
1641268200000|2022-01-04 03:50:00|2275.3|2275|2274.6|2274.3|2275.3|2275|2274.5|2274.2|33
1641268500000|2022-01-04 03:55:00|2274.7|2274.4|2274.8|2274.5|2274.9|2274.6|2274.4|2274.1|20
1641268800000|2022-01-04 04:00:00|2274.9|2274.6|2274.7|2274.4|2275.1|2274.8|2274.7|2274.4|27
1641269100000|2022-01-04 04:05:00|2274.8|2274.5|2275.2|2274.9|2275.2|2274.9|2274.4|2274.1|12
1641269400000|2022-01-04 04:10:00|2275.1|2274.8|2275.2|2274.9|2275.4|2275.1|2275|2274.7|10
1641269700000|2022-01-04 04:15:00|2275.1|2274.8|2275.4|2275.1|2275.5|2275.2|2274.7|2274.4|23
1641270000000|2022-01-04 04:20:00|2275.3|2275|2276.5|2276.2|2276.6|2276.3|2275.3|2275|45
1641270300000|2022-01-04 04:25:00|2276.6|2276.3|2276.4|2276.1|2276.7|2276.4|2275.9|2275.6|27
1641270600000|2022-01-04 04:30:00|2276.5|2276.2|2276.4|2276.1|2276.7|2276.4|2276.4|2276.1|17
1641270900000|2022-01-04 04:35:00|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2276.3|2276|14
1641271200000|2022-01-04 04:40:00|2276.3|2276|2276.3|2276|2276.6|2276.3|2276.1|2275.8|13
1641271500000|2022-01-04 04:45:00|2276.4|2276.1|2276.8|2276.5|2276.8|2276.5|2276.3|2276|20
1641271800000|2022-01-04 04:50:00|2276.9|2276.6|2277.7|2277.4|2277.7|2277.4|2276.8|2276.5|31
1641272100000|2022-01-04 04:55:00|2277.6|2277.3|2277.3|2277|2277.7|2277.4|2277.2|2276.9|16
1641272400000|2022-01-04 05:00:00|2277.4|2277.1|2277.1|2276.8|2277.8|2277.5|2277.1|2276.8|18
1641272700000|2022-01-04 05:05:00|2277.2|2276.9|2277.2|2276.9|2277.4|2277.1|2277|2276.7|19
1641273000000|2022-01-04 05:10:00|2277.1|2276.8|2277.7|2277.4|2277.9|2277.6|2277.1|2276.8|25
1641273300000|2022-01-04 05:15:00|2277.8|2277.5|2278.3|2278|2278.4|2278.1|2277.4|2277.1|42
1641273600000|2022-01-04 05:20:00|2278.2|2277.9|2278.3|2278|2278.4|2278.1|2278.2|2277.9|18
1641273900000|2022-01-04 05:25:00|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2277.7|2277.4|37
1641274200000|2022-01-04 05:30:00|2278.3|2278|2278.3|2278|2278.6|2278.3|2277.9|2277.6|23
1641274500000|2022-01-04 05:35:00|2278.4|2278.1|2278.2|2277.9|2278.7|2278.4|2278.2|2277.9|69
1641274800000|2022-01-04 05:40:00|2278.3|2278|2278.4|2278.1|2278.6|2278.3|2278.1|2277.8|17
1641275100000|2022-01-04 05:45:00|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.3|2278|23
1641275400000|2022-01-04 05:50:00|2278.5|2278.2|2278.3|2278|2278.6|2278.3|2277.9|2277.6|28
1641275700000|2022-01-04 05:55:00|2278.2|2277.9|2278.1|2277.8|2278.6|2278.3|2278.1|2277.8|31
1641276000000|2022-01-04 06:00:00|2278.2|2277.9|2278|2277.7|2278.4|2278.1|2277.8|2277.5|41
1641276300000|2022-01-04 06:05:00|2277.9|2277.6|2278.2|2277.9|2278.6|2278.3|2277.9|2277.6|50
1641276600000|2022-01-04 06:10:00|2278.3|2278|2278.1|2277.8|2278.6|2278.3|2278|2277.7|29
1641276900000|2022-01-04 06:15:00|2278|2277.7|2276.6|2276.3|2278|2277.7|2276.5|2276.2|93
1641277200000|2022-01-04 06:20:00|2276.5|2276.2|2277.4|2277.1|2277.4|2277.1|2276.3|2276|58
1641277500000|2022-01-04 06:25:00|2277.5|2277.2|2276.9|2276.6|2277.5|2277.2|2276.8|2276.5|3
1641277800000|2022-01-04 06:30:00|2277|2276.7|2277.1|2276.8|2277.2|2276.9|2276.8|2276.5|52
1641278100000|2022-01-04 06:35:00|2277.3|2277|2277.2|2276.9|2277.5|2277.2|2276.8|2276.5|24
1641278400000|2022-01-04 06:40:00|2277.3|2277|2277.4|2277.1|2277.8|2277.5|2277.3|2277|25
1641278700000|2022-01-04 06:45:00|2277.3|2277|2277.9|2277.6|2277.9|2277.6|2276.8|2276.5|22
1641279000000|2022-01-04 06:50:00|2277.8|2277.5|2277.8|2277.5|2278.2|2277.9|2277.3|2277|9
1641279300000|2022-01-04 06:55:00|2277.9|2277.6|2277.6|2277.3|2278|2277.7|2277.4|2277.1|11
1641279600000|2022-01-04 07:00:00|2277.7|2277.4|2276.2|2275.9|2277.7|2277.4|2276|2275.7|79
1641279900000|2022-01-04 07:05:00|2276|2275.7|2275.5|2275.2|2276.6|2276.3|2275|2274.7|38
1641280200000|2022-01-04 07:10:00|2275.6|2275.3|2277|2276.7|2277|2276.7|2275.6|2275.3|24
1641280500000|2022-01-04 07:15:00|2276.9|2276.6|2275.8|2275.5|2277|2276.7|2275.7|2275.4|20
1641280800000|2022-01-04 07:20:00|2275.9|2275.6|2275.4|2275.1|2276|2275.7|2275.1|2274.8|35
1641281100000|2022-01-04 07:25:00|2275.5|2275.2|2275.5|2275.2|2276.2|2275.9|2275.4|2275.1|16
1641281400000|2022-01-04 07:30:00|2275.6|2275.3|2276.8|2276.5|2276.8|2276.5|2275.6|2275.3|24
1641281700000|2022-01-04 07:35:00|2276.7|2276.4|2276.5|2276.2|2277|2276.7|2276.2|2275.9|20
1641282000000|2022-01-04 07:40:00|2276.4|2276.1|2277.2|2276.9|2277.3|2277|2276.2|2275.9|52
1641282300000|2022-01-04 07:45:00|2277.3|2277|2276.5|2276.2|2277.5|2277.2|2276.3|2276|46
1641282600000|2022-01-04 07:50:00|2276.4|2276.1|2277|2276.7|2277.4|2277.1|2276.2|2275.9|35
1641282900000|2022-01-04 07:55:00|2276.9|2276.6|2277.6|2277.3|2277.7|2277.4|2275.9|2275.6|101
1641283200000|2022-01-04 08:00:00|2277.2|2276.9|2277|2276.7|2278.2|2277.9|2276.4|2276.1|247
1641283500000|2022-01-04 08:05:00|2276.9|2276.6|2276.8|2276.5|2278.5|2278.2|2276.4|2276.1|119
1641283800000|2022-01-04 08:10:00|2276.7|2276.4|2275.6|2275.3|2276.8|2276.5|2275.2|2274.9|76
1641284100000|2022-01-04 08:15:00|2275.5|2275.2|2277.5|2277.2|2277.5|2277.2|2275.5|2275.2|101
1641284400000|2022-01-04 08:20:00|2277.4|2277.1|2278.2|2277.9|2278.5|2278.2|2276.9|2276.6|72
1641284700000|2022-01-04 08:25:00|2278.3|2278|2277.3|2277|2278.3|2278|2276.6|2276.3|57
1641285000000|2022-01-04 08:30:00|2277.5|2277.2|2278|2277.7|2278.4|2278.1|2276.2|2275.9|133
1641285300000|2022-01-04 08:35:00|2277.9|2277.6|2278.9|2278.6|2279.4|2279.1|2277.5|2277.2|48
1641285600000|2022-01-04 08:40:00|2279|2278.7|2278.3|2278|2280.1|2279.8|2278.3|2278|123
1641285900000|2022-01-04 08:45:00|2278.4|2278.1|2278.5|2278.2|2278.7|2278.4|2277.6|2277.3|103
1641286200000|2022-01-04 08:50:00|2278.4|2278.1|2277.9|2277.6|2278.8|2278.5|2277.4|2277.1|88
1641286500000|2022-01-04 08:55:00|2278|2277.7|2277.7|2277.4|2278.4|2278.1|2277.2|2276.9|52
1641286800000|2022-01-04 09:00:00|2277.6|2277.3|2277.9|2277.6|2278.3|2278|2277.3|2277|71
1641287100000|2022-01-04 09:05:00|2277.8|2277.5|2277.8|2277.5|2278.3|2278|2277.3|2277|53
1641287400000|2022-01-04 09:10:00|2277.9|2277.6|2277.9|2277.6|2278|2277.7|2277.2|2276.9|71
1641287700000|2022-01-04 09:15:00|2277.8|2277.5|2278.4|2278.1|2278.4|2278.1|2277.5|2277.2|50
1641288000000|2022-01-04 09:20:00|2278.2|2277.9|2278.1|2277.8|2278.7|2278.4|2277.9|2277.6|81
1641288300000|2022-01-04 09:25:00|2278|2277.7|2276.4|2276.1|2278|2277.7|2276.4|2276.1|122
1641288600000|2022-01-04 09:30:00|2276.5|2276.2|2276.1|2275.8|2276.9|2276.6|2276.1|2275.8|69
1641288900000|2022-01-04 09:35:00|2276.2|2275.9|2276|2275.7|2276.6|2276.3|2275.4|2275.1|51
1641289200000|2022-01-04 09:40:00|2275.9|2275.6|2276.9|2276.6|2276.9|2276.6|2275.8|2275.5|85
1641289500000|2022-01-04 09:45:00|2276.8|2276.5|2276.8|2276.5|2277|2276.7|2276.4|2276.1|23
1641289800000|2022-01-04 09:50:00|2276.7|2276.4|2277.1|2276.8|2277.4|2277.1|2276.6|2276.3|52
1641290100000|2022-01-04 09:55:00|2277.2|2276.9|2277.7|2277.4|2277.8|2277.5|2277|2276.7|46
1641290400000|2022-01-04 10:00:00|2277.8|2277.5|2278.8|2278.5|2278.8|2278.5|2277.8|2277.5|119
1641290700000|2022-01-04 10:05:00|2278.7|2278.4|2279.9|2279.6|2280|2279.7|2278.2|2277.9|122
1641291000000|2022-01-04 10:10:00|2280|2279.7|2281.1|2280.8|2282|2281.7|2279.7|2279.4|193
1641291300000|2022-01-04 10:15:00|2281|2280.7|2281.5|2281.2|2281.5|2281.2|2280.5|2280.2|43
1641291600000|2022-01-04 10:20:00|2281.4|2281.1|2283.3|2283|2283.3|2283|2281.4|2281.1|152
1641291900000|2022-01-04 10:25:00|2283.2|2282.9|2283.1|2282.8|2283.5|2283.2|2282.7|2282.4|68
1641292200000|2022-01-04 10:30:00|2283|2282.7|2283.2|2282.9|2283.5|2283.2|2282.5|2282.2|102
1641292500000|2022-01-04 10:35:00|2283.3|2283|2282.7|2282.4|2283.5|2283.2|2282.5|2282.2|62
1641292800000|2022-01-04 10:40:00|2282.8|2282.5|2283.2|2282.9|2283.3|2283|2282.5|2282.2|47
1641293100000|2022-01-04 10:45:00|2283.3|2283|2282.3|2282|2283.4|2283.1|2281.9|2281.6|91
1641293400000|2022-01-04 10:50:00|2282.2|2281.9|2281.6|2281.3|2282.8|2282.5|2281.6|2281.3|30
1641293700000|2022-01-04 10:55:00|2281.7|2281.4|2282.4|2282.1|2282.7|2282.4|2281.6|2281.3|33
1641294000000|2022-01-04 11:00:00|2282.3|2282|2283|2282.7|2283.9|2283.6|2281.5|2281.2|93
1641294300000|2022-01-04 11:05:00|2283.1|2282.8|2283.5|2283.2|2283.5|2283.2|2282.6|2282.3|96
1641294600000|2022-01-04 11:10:00|2283.6|2283.3|2283.4|2283.1|2283.9|2283.6|2283.1|2282.8|72
1641294900000|2022-01-04 11:15:00|2283.5|2283.2|2283.1|2282.8|2283.6|2283.3|2282.8|2282.5|55
1641295200000|2022-01-04 11:20:00|2283|2282.7|2282.9|2282.6|2283.5|2283.2|2282.7|2282.4|30
1641295500000|2022-01-04 11:25:00|2282.8|2282.5|2282.2|2281.9|2282.8|2282.5|2281.9|2281.6|43
1641295800000|2022-01-04 11:30:00|2282.1|2281.8|2281.6|2281.3|2282.5|2282.2|2281.6|2281.3|34
1641296100000|2022-01-04 11:35:00|2281.5|2281.2|2282.5|2282.2|2282.5|2282.2|2281.4|2281.1|51
1641296400000|2022-01-04 11:40:00|2282.6|2282.3|2281.7|2281.4|2282.6|2282.3|2281.7|2281.4|45
1641296700000|2022-01-04 11:45:00|2281.8|2281.5|2282.3|2282|2282.3|2282|2281.7|2281.4|17
1641297000000|2022-01-04 11:50:00|2282.4|2282.1|2282.9|2282.6|2283|2282.7|2282.3|2282|36
1641297300000|2022-01-04 11:55:00|2282.8|2282.5|2281.4|2281.1|2282.9|2282.6|2281.2|2280.9|50
1641297600000|2022-01-04 12:00:00|2281.5|2281.2|2281|2280.7|2281.7|2281.4|2280.8|2280.5|64
1641297900000|2022-01-04 12:05:00|2281.1|2280.8|2281.3|2281|2281.8|2281.5|2280.8|2280.5|61
1641298200000|2022-01-04 12:10:00|2281.4|2281.1|2280.1|2279.8|2281.7|2281.4|2280.1|2279.8|120
1641298500000|2022-01-04 12:15:00|2280.2|2279.9|2280.4|2280.1|2280.7|2280.4|2280|2279.7|87
1641298800000|2022-01-04 12:20:00|2280.3|2280|2279.1|2278.8|2280.5|2280.2|2279.1|2278.8|96
1641299100000|2022-01-04 12:25:00|2279|2278.7|2278.8|2278.5|2279.3|2279|2277.4|2277.1|330
1641299400000|2022-01-04 12:30:00|2278.9|2278.6|2280|2279.7|2280|2279.7|2278.1|2277.8|118
1641299700000|2022-01-04 12:35:00|2279.9|2279.6|2278.9|2278.6|2280.2|2279.9|2278.7|2278.4|63
1641300000000|2022-01-04 12:40:00|2278.8|2278.5|2279.9|2279.6|2280.7|2280.4|2278.7|2278.4|98
1641300300000|2022-01-04 12:45:00|2279.8|2279.5|2280.4|2280.1|2281.1|2280.8|2279.8|2279.5|83
1641300600000|2022-01-04 12:50:00|2280.3|2280|2279.9|2279.6|2280.5|2280.2|2279.7|2279.4|63
1641300900000|2022-01-04 12:55:00|2280|2279.7|2281|2280.7|2281.5|2281.2|2279.7|2279.4|85
1641301200000|2022-01-04 13:00:00|2280.9|2280.6|2279.9|2279.6|2281.4|2281.1|2279.6|2279.3|111
1641301500000|2022-01-04 13:05:00|2280|2279.7|2280.1|2279.8|2280.3|2280|2279|2278.7|145
1641301800000|2022-01-04 13:10:00|2280|2279.7|2280.6|2280.3|2280.6|2280.3|2279.6|2279.3|200
1641302100000|2022-01-04 13:15:00|2280.7|2280.4|2280|2279.7|2280.7|2280.4|2279.1|2278.8|190
1641302400000|2022-01-04 13:20:00|2280.1|2279.8|2281.4|2281.1|2281.6|2281.3|2279.9|2279.6|354
1641302700000|2022-01-04 13:25:00|2281.3|2281|2281.4|2281.1|2281.7|2281.4|2280.7|2280.4|168
1641303000000|2022-01-04 13:30:00|2281.5|2281.2|2280.7|2280.4|2282|2281.7|2280|2279.7|181
1641303300000|2022-01-04 13:35:00|2280.6|2280.3|2279.7|2279.4|2280.7|2280.4|2278.8|2278.5|310
1641303600000|2022-01-04 13:40:00|2279.8|2279.5|2280.6|2280.3|2280.8|2280.5|2279.4|2279.1|140
1641303900000|2022-01-04 13:45:00|2280.4|2280.1|2280.6|2280.3|2281.2|2280.9|2280.1|2279.8|209
1641304200000|2022-01-04 13:50:00|2280.5|2280.2|2282|2281.7|2282.1|2281.8|2280.3|2280|180
1641304500000|2022-01-04 13:55:00|2282.1|2281.8|2282.1|2281.8|2282.7|2282.4|2281.9|2281.6|307
1641304800000|2022-01-04 14:00:00|2282|2281.7|2280.2|2279.9|2282.6|2282.3|2280|2279.7|222
1641305100000|2022-01-04 14:05:00|2280.4|2280.1|2281.3|2281|2281.8|2281.5|2280.4|2280.1|190
1641305400000|2022-01-04 14:10:00|2281.1|2280.8|2281.7|2281.4|2282.2|2281.9|2281.1|2280.8|145
1641305700000|2022-01-04 14:15:00|2281.6|2281.3|2281.8|2281.5|2282|2281.7|2281.5|2281.2|118
1641306000000|2022-01-04 14:20:00|2281.9|2281.6|2282.1|2281.8|2282.7|2282.4|2281.6|2281.3|293
1641306300000|2022-01-04 14:25:00|2282|2281.7|2280|2279.7|2282|2281.7|2279.1|2278.8|804
1641306600000|2022-01-04 14:30:00|2279.6|2279.3|2286.8|2286.5|2291.1|2290.8|2278|2277.7|9612
1641306900000|2022-01-04 14:35:00|2286.4|2286.1|2287.2|2286.9|2289|2288.7|2282.1|2281.8|5005
1641307200000|2022-01-04 14:40:00|2287.1|2286.8|2283.2|2282.9|2289.3|2289|2282.5|2282.2|3633
1641307500000|2022-01-04 14:45:00|2283.5|2283.2|2287.3|2287|2288.6|2288.3|2281.8|2281.5|3743
1641307800000|2022-01-04 14:50:00|2287.5|2287.2|2285.6|2285.3|2288.3|2288|2283.8|2283.5|3198
1641308100000|2022-01-04 14:55:00|2285.5|2285.2|2283.3|2283|2286.6|2286.3|2281.1|2280.8|2936
1641308400000|2022-01-04 15:00:00|2282.9|2282.6|2277.9|2277.6|2283.1|2282.8|2276.4|2276.1|5254
1641308700000|2022-01-04 15:05:00|2277.8|2277.5|2277|2276.7|2277.8|2277.5|2272.6|2272.3|3240
1641309000000|2022-01-04 15:10:00|2276.7|2276.4|2274.1|2273.8|2277.7|2277.4|2273.4|2273.1|2319
1641309300000|2022-01-04 15:15:00|2274.3|2274|2274|2273.7|2276.3|2276|2271.9|2271.6|2368
1641309600000|2022-01-04 15:20:00|2273.9|2273.6|2275.2|2274.9|2275.8|2275.5|2271.5|2271.2|2035
1641309900000|2022-01-04 15:25:00|2275.3|2275|2273|2272.7|2275.7|2275.4|2267.7|2267.4|3083
1641310200000|2022-01-04 15:30:00|2273.1|2272.8|2271.7|2271.4|2275.1|2274.8|2269.9|2269.6|2439
1641310500000|2022-01-04 15:35:00|2271.4|2271.1|2270.3|2270|2272.7|2272.4|2268.6|2268.3|2205
1641310800000|2022-01-04 15:40:00|2270.2|2269.9|2266|2265.7|2271.5|2271.2|2265.6|2265.3|3214
1641311100000|2022-01-04 15:45:00|2266.2|2265.9|2271.1|2270.8|2272.4|2272.1|2264.7|2264.4|2621
1641311400000|2022-01-04 15:50:00|2270.8|2270.5|2267.9|2267.6|2271.7|2271.4|2266.7|2266.4|2804
1641311700000|2022-01-04 15:55:00|2268.2|2267.9|2263.2|2262.9|2268.2|2267.9|2261.6|2261.3|3905
1641312000000|2022-01-04 16:00:00|2263.5|2263.2|2256.6|2256.3|2263.5|2263.2|2253.4|2253.1|4145
1641312300000|2022-01-04 16:05:00|2256.5|2256.2|2262.8|2262.5|2263|2262.7|2256.3|2256|3429
1641312600000|2022-01-04 16:10:00|2262.9|2262.6|2264.3|2264|2266.2|2265.9|2260.1|2259.8|2662
1641312900000|2022-01-04 16:15:00|2264.4|2264.1|2266.4|2266.1|2266.6|2266.3|2262.8|2262.5|1990
1641313200000|2022-01-04 16:20:00|2266.3|2266|2263.4|2263.1|2266.6|2266.3|2261.5|2261.2|2349
1641313500000|2022-01-04 16:25:00|2263.3|2263|2262.6|2262.3|2263.3|2263|2258.8|2258.5|2066
1641313800000|2022-01-04 16:30:00|2262.5|2262.2|2262.6|2262.3|2263.6|2263.3|2260.5|2260.2|1594
1641314100000|2022-01-04 16:35:00|2262.5|2262.2|2266.2|2265.9|2266.4|2266.1|2260.9|2260.6|1487
1641314400000|2022-01-04 16:40:00|2266.1|2265.8|2267.9|2267.6|2268|2267.7|2264.8|2264.5|1676
1641314700000|2022-01-04 16:45:00|2267.8|2267.5|2271.8|2271.5|2272|2271.7|2266.6|2266.3|3031
1641315000000|2022-01-04 16:50:00|2271.9|2271.6|2273.1|2272.8|2273.4|2273.1|2271.4|2271.1|2142
1641315300000|2022-01-04 16:55:00|2273|2272.7|2270.1|2269.8|2273.3|2273|2269.5|2269.2|1248
1641315600000|2022-01-04 17:00:00|2270|2269.7|2270.9|2270.6|2271|2270.7|2268.1|2267.8|1235
1641315900000|2022-01-04 17:05:00|2271.3|2271|2268.7|2268.4|2271.4|2271.1|2268.1|2267.8|931
1641316200000|2022-01-04 17:10:00|2268.9|2268.6|2270.4|2270.1|2270.4|2270.1|2267.8|2267.5|907
1641316500000|2022-01-04 17:15:00|2270.5|2270.2|2274.6|2274.3|2275.9|2275.6|2270.5|2270.2|2392
1641316800000|2022-01-04 17:20:00|2274.1|2273.8|2271.5|2271.2|2274.5|2274.2|2270.5|2270.2|1101
1641317100000|2022-01-04 17:25:00|2271.6|2271.3|2272.5|2272.2|2273.1|2272.8|2271.3|2271|514
1641317400000|2022-01-04 17:30:00|2272.4|2272.1|2272.4|2272.1|2272.9|2272.6|2270.6|2270.3|1056
1641317700000|2022-01-04 17:35:00|2272.6|2272.3|2274|2273.7|2274.8|2274.5|2272.5|2272.2|1070
1641318000000|2022-01-04 17:40:00|2273.9|2273.6|2274.3|2274|2275.1|2274.8|2273.5|2273.2|666
1641318300000|2022-01-04 17:45:00|2274.4|2274.1|2273.2|2272.9|2275.4|2275.1|2272.2|2271.9|947
1641318600000|2022-01-04 17:50:00|2273.3|2273|2273.1|2272.8|2274.6|2274.3|2271.8|2271.5|806
1641318900000|2022-01-04 17:55:00|2273.2|2272.9|2270.5|2270.2|2273.7|2273.4|2269.6|2269.3|2505
1641319200000|2022-01-04 18:00:00|2270.3|2270|2270.4|2270.1|2271|2270.7|2268.9|2268.6|791
1641319500000|2022-01-04 18:05:00|2270.3|2270|2270.4|2270.1|2272.1|2271.8|2269.8|2269.5|800
1641319800000|2022-01-04 18:10:00|2270.3|2270|2269.8|2269.5|2270.6|2270.3|2268.8|2268.5|654
1641320100000|2022-01-04 18:15:00|2270|2269.7|2268.1|2267.8|2270.7|2270.4|2267.6|2267.3|821
1641320400000|2022-01-04 18:20:00|2268|2267.7|2268.4|2268.1|2270.2|2269.9|2267.5|2267.2|611
1641320700000|2022-01-04 18:25:00|2268.3|2268|2269.1|2268.8|2270.8|2270.5|2267.5|2267.2|698
1641321000000|2022-01-04 18:30:00|2269.3|2269|2264.3|2264|2269.5|2269.2|2264.2|2263.9|1943
1641321300000|2022-01-04 18:35:00|2264.4|2264.1|2267|2266.7|2267.9|2267.6|2264.1|2263.8|1707
1641321600000|2022-01-04 18:40:00|2266.7|2266.4|2266.2|2265.9|2266.7|2266.4|2264.8|2264.5|742
1641321900000|2022-01-04 18:45:00|2266.1|2265.8|2264.9|2264.6|2267|2266.7|2264.7|2264.4|546
1641322200000|2022-01-04 18:50:00|2264.8|2264.5|2261|2260.7|2265|2264.7|2260.4|2260.1|1581
1641322500000|2022-01-04 18:55:00|2260.8|2260.5|2258.7|2258.4|2261|2260.7|2257.2|2256.9|1651
1641322800000|2022-01-04 19:00:00|2258.6|2258.3|2260.7|2260.4|2261.4|2261.1|2257.9|2257.6|1660
1641323100000|2022-01-04 19:05:00|2260.5|2260.2|2259.9|2259.6|2261.3|2261|2259.2|2258.9|1032
1641323400000|2022-01-04 19:10:00|2259.8|2259.5|2263|2262.7|2263.3|2263|2259.5|2259.2|1041
1641323700000|2022-01-04 19:15:00|2263.1|2262.8|2263.9|2263.6|2264.8|2264.5|2261.9|2261.6|934
1641324000000|2022-01-04 19:20:00|2263.6|2263.3|2263|2262.7|2264.5|2264.2|2262.6|2262.3|735
1641324300000|2022-01-04 19:25:00|2262.9|2262.6|2262.5|2262.2|2263.1|2262.8|2260.7|2260.4|812
1641324600000|2022-01-04 19:30:00|2262.4|2262.1|2264.4|2264.1|2265.3|2265|2261.7|2261.4|1762
1641324900000|2022-01-04 19:35:00|2264.6|2264.3|2263.7|2263.4|2264.9|2264.6|2263.5|2263.2|577
1641325200000|2022-01-04 19:40:00|2263.6|2263.3|2264.9|2264.6|2266.4|2266.1|2263.4|2263.1|739
1641325500000|2022-01-04 19:45:00|2264.8|2264.5|2265.5|2265.2|2266.4|2266.1|2264.7|2264.4|841
1641325800000|2022-01-04 19:50:00|2265.7|2265.4|2266|2265.7|2266.8|2266.5|2265.3|2265|1035
1641326100000|2022-01-04 19:55:00|2265.9|2265.6|2267.6|2267.3|2268|2267.7|2265.9|2265.6|815
1641326400000|2022-01-04 20:00:00|2267.5|2267.2|2268.7|2268.4|2269.2|2268.9|2267.2|2266.9|1008
1641326700000|2022-01-04 20:05:00|2268.8|2268.5|2269.8|2269.5|2269.9|2269.6|2268.1|2267.8|860
1641327000000|2022-01-04 20:10:00|2269.9|2269.6|2270.5|2270.2|2270.6|2270.3|2269|2268.7|903
1641327300000|2022-01-04 20:15:00|2270.6|2270.3|2272.4|2272.1|2272.5|2272.2|2270.5|2270.2|1720
1641327600000|2022-01-04 20:20:00|2272.7|2272.4|2271|2270.7|2274.1|2273.8|2270.2|2269.9|1746
1641327900000|2022-01-04 20:25:00|2270.9|2270.6|2271.6|2271.3|2271.7|2271.4|2269.7|2269.4|1392
1641328200000|2022-01-04 20:30:00|2271.8|2271.5|2271.1|2270.8|2272.9|2272.6|2269.8|2269.5|1535
1641328500000|2022-01-04 20:35:00|2271|2270.7|2269.4|2269.1|2271.2|2270.9|2268.5|2268.2|1445
1641328800000|2022-01-04 20:40:00|2269.6|2269.3|2271.7|2271.4|2271.9|2271.6|2269|2268.7|1864
1641329100000|2022-01-04 20:45:00|2271.4|2271.1|2271.9|2271.6|2273.7|2273.4|2271.4|2271.1|3197
1641329400000|2022-01-04 20:50:00|2271.8|2271.5|2271.7|2271.4|2273.8|2273.5|2270.5|2270.2|3710
1641329700000|2022-01-04 20:55:00|2271.8|2271.5|2269.3|2269|2271.8|2271.5|2267.9|2267.6|10976
1641330000000|2022-01-04 21:00:00|2269.4|2269.1|2267.9|2267.6|2269.9|2269.6|2267.5|2267.2|2766
1641330300000|2022-01-04 21:05:00|2267.6|2267.3|2268.1|2267.8|2268.4|2268.1|2267.3|2267|865
1641330600000|2022-01-04 21:10:00|2268|2267.7|2268.4|2268.1|2268.9|2268.6|2267|2266.7|1021
1641330900000|2022-01-04 21:15:00|2268.5|2268.2|2268.9|2268.6|2269.1|2268.8|2268|2267.7|239
1641331200000|2022-01-04 21:20:00|2269|2268.7|2269.8|2269.5|2269.8|2269.5|2269|2268.7|214
1641331500000|2022-01-04 21:25:00|2269.7|2269.4|2268.6|2268.3|2269.7|2269.4|2268.4|2268.1|116
1641331800000|2022-01-04 21:30:00|2268.7|2268.4|2268.2|2267.9|2269|2268.7|2267.9|2267.6|405
1641332100000|2022-01-04 21:35:00|2268.3|2268|2268.7|2268.4|2269|2268.7|2268.2|2267.9|182
1641332400000|2022-01-04 21:40:00|2268.8|2268.5|2269.1|2268.8|2269.3|2269|2268.8|2268.5|93
1641332700000|2022-01-04 21:45:00|2269.2|2268.9|2269.1|2268.8|2269.5|2269.2|2268.8|2268.5|125
1641333000000|2022-01-04 21:50:00|2269|2268.7|2269|2268.7|2269.2|2268.9|2268.9|2268.6|28
1641333300000|2022-01-04 21:55:00|2269.1|2268.8|2269.7|2268.9|2269.7|2269.4|2268.8|2268.5|128
1641333600000|2022-01-04 22:00:00|2269.6|2268.8|2269.3|2268.5|2269.6|2268.8|2269.3|2268.5|1
1641333900000|2022-01-04 22:05:00|2269.5|2268.7|2269.4|2268.6|2269.5|2268.7|2269.4|2268.6|0
1641334200000|2022-01-04 22:10:00|2269.3|2268.5|2269.3|2268.5|2269.4|2268.6|2269.3|2268.5|0
1641334500000|2022-01-04 22:15:00|2269.7|2268.9|2269.8|2269|2269.8|2269|2269.6|2268.8|0
1641334800000|2022-01-04 22:20:00|2269.7|2268.9|2270.4|2269.6|2270.4|2269.6|2269.7|2268.9|0
1641335100000|2022-01-04 22:25:00|2270.2|2269.4|2270.3|2269.5|2270.4|2269.6|2270.2|2269.4|0
1641335400000|2022-01-04 22:30:00|2270.2|2269.4|2270.1|2269.3|2270.4|2269.6|2270.1|2269.3|0
1641335700000|2022-01-04 22:35:00|2270.2|2269.4|2270.1|2269.3|2270.2|2269.4|2270|2269.2|0
1641336000000|2022-01-04 22:40:00|2270|2269.2|2270.1|2269.3|2270.1|2269.3|2270|2269.2|0
1641336300000|2022-01-04 22:45:00|2270|2269.2|2270.1|2269.3|2270.1|2269.3|2270|2269.2|0
1641336600000|2022-01-04 22:50:00|2270|2269.2|2270|2269.2|2270|2269.2|2270|2269.2|0
1641336900000|2022-01-04 22:55:00|2270.1|2269.3|2270|2269.2|2270.1|2269.3|2269.9|2269.1|0
1641337200000|2022-01-04 23:00:00|2270.1|2269.3|2269.5|2269.2|2270.2|2269.8|2268.4|2268.1|87
1641337500000|2022-01-04 23:05:00|2269.6|2269.3|2268.6|2268.3|2270.1|2269.8|2268.5|2268.2|29
1641337800000|2022-01-04 23:10:00|2269|2268.7|2269.2|2268.9|2269.6|2269.3|2269|2268.7|28
1641338100000|2022-01-04 23:15:00|2269.1|2268.8|2267.1|2266.8|2269.2|2268.9|2267.1|2266.8|100
1641338400000|2022-01-04 23:20:00|2267.3|2267|2267|2266.7|2267.4|2267.1|2266.4|2266.1|116
1641338700000|2022-01-04 23:25:00|2266.9|2266.6|2267.9|2267.6|2268.6|2268.3|2266.7|2266.4|74
1641339000000|2022-01-04 23:30:00|2267.5|2267.2|2267.1|2266.8|2267.8|2267.5|2266.6|2266.3|85
1641339300000|2022-01-04 23:35:00|2267|2266.7|2267.1|2266.8|2267.4|2267.1|2266.7|2266.4|50
1641339600000|2022-01-04 23:40:00|2267|2266.7|2266.5|2266.2|2267.2|2266.9|2265.9|2265.6|94
1641339900000|2022-01-04 23:45:00|2266.6|2266.3|2265.6|2265.3|2266.8|2266.5|2265.4|2265.1|96
1641340200000|2022-01-04 23:50:00|2265.8|2265.5|2266.2|2265.9|2266.8|2266.5|2265.6|2265.3|35
1641340500000|2022-01-04 23:55:00|2266.3|2266|2266.6|2266.3|2267.1|2266.8|2266.1|2265.8|39
1641340800000|2022-01-05 00:00:00|2266.7|2266.4|2265.7|2265.4|2267|2266.7|2265|2264.7|91
1641341100000|2022-01-05 00:05:00|2266.1|2265.8|2265.5|2265.2|2266.1|2265.8|2264.7|2264.4|89
1641341400000|2022-01-05 00:10:00|2265.6|2265.3|2265.6|2265.3|2266.3|2266|2264.9|2264.6|39
1641341700000|2022-01-05 00:15:00|2265.7|2265.4|2264.8|2264.5|2266|2265.7|2264.7|2264.4|27
1641342000000|2022-01-05 00:20:00|2264.7|2264.4|2265.5|2265.2|2265.6|2265.3|2264.2|2263.9|72
1641342300000|2022-01-05 00:25:00|2265.6|2265.3|2265.3|2265|2265.6|2265.3|2265|2264.7|13
1641342600000|2022-01-05 00:30:00|2265.1|2264.8|2264.6|2264.3|2265.2|2264.9|2263.9|2263.6|90
1641342900000|2022-01-05 00:35:00|2264.8|2264.5|2264|2263.7|2265.4|2265.1|2263.5|2263.2|126
1641343200000|2022-01-05 00:40:00|2264.1|2263.8|2264.6|2264.3|2264.7|2264.4|2264|2263.7|33
1641343500000|2022-01-05 00:45:00|2264.5|2264.2|2264.6|2264.3|2265.1|2264.8|2264.2|2263.9|38
1641343800000|2022-01-05 00:50:00|2264.5|2264.2|2264.5|2264.2|2265.1|2264.8|2263.8|2263.5|64
1641344100000|2022-01-05 00:55:00|2264.6|2264.3|2265.3|2265|2265.5|2265.2|2264.5|2264.2|53
1641344400000|2022-01-05 01:00:00|2265.4|2265.1|2265.3|2265|2265.9|2265.6|2265|2264.7|50
1641344700000|2022-01-05 01:05:00|2265.2|2264.9|2264.3|2264|2265.7|2265.4|2264.3|2264|56
1641345000000|2022-01-05 01:10:00|2264.2|2263.9|2265.6|2265.3|2265.6|2265.3|2263.5|2263.2|77
1641345300000|2022-01-05 01:15:00|2265.8|2265.5|2266.8|2266.5|2267.5|2267.2|2265.4|2265.1|174
1641345600000|2022-01-05 01:20:00|2266.9|2266.6|2266.1|2265.8|2266.9|2266.6|2265.6|2265.3|52
1641345900000|2022-01-05 01:25:00|2266|2265.7|2264.8|2264.5|2266.1|2265.8|2264.5|2264.2|64
1641346200000|2022-01-05 01:30:00|2264.7|2264.4|2263.1|2262.8|2264.7|2264.4|2262.5|2262.2|197
1641346500000|2022-01-05 01:35:00|2263.2|2262.9|2262.9|2262.6|2263.7|2263.4|2262.3|2262|113
1641346800000|2022-01-05 01:40:00|2262.8|2262.5|2263|2262.7|2263.4|2263.1|2262.3|2262|62
1641347100000|2022-01-05 01:45:00|2262.9|2262.6|2261.2|2260.9|2262.9|2262.6|2260.4|2260.1|305
1641347400000|2022-01-05 01:50:00|2261.1|2260.8|2261.6|2261.3|2262.2|2261.9|2260.9|2260.6|68
1641347700000|2022-01-05 01:55:00|2261.5|2261.2|2261.5|2261.2|2261.9|2261.6|2261.3|2261|59
1641348000000|2022-01-05 02:00:00|2261.4|2261.1|2261.9|2261.6|2262.9|2262.6|2261.4|2261.1|79
1641348300000|2022-01-05 02:05:00|2261.6|2261.3|2261|2260.7|2262|2261.7|2260.6|2260.3|64
1641348600000|2022-01-05 02:10:00|2261.1|2260.8|2262|2261.7|2262.5|2262.2|2261.1|2260.8|48
1641348900000|2022-01-05 02:15:00|2262.1|2261.8|2263|2262.7|2263.3|2263|2261.9|2261.6|82
1641349200000|2022-01-05 02:20:00|2263.1|2262.8|2262.3|2262|2263.1|2262.8|2262.2|2261.9|37
1641349500000|2022-01-05 02:25:00|2262.4|2262.1|2261.5|2261.2|2262.7|2262.4|2261.4|2261.1|56
1641349800000|2022-01-05 02:30:00|2261.4|2261.1|2262|2261.7|2262.5|2262.2|2260.7|2260.4|58
1641350100000|2022-01-05 02:35:00|2262.1|2261.8|2261.1|2260.8|2262.2|2261.9|2261|2260.7|29
1641350400000|2022-01-05 02:40:00|2261|2260.7|2260.6|2260.3|2261.1|2260.8|2260.4|2260.1|177
1641350700000|2022-01-05 02:45:00|2260.7|2260.4|2261.1|2260.8|2261.1|2260.8|2260.5|2260.2|37
1641351000000|2022-01-05 02:50:00|2261|2260.7|2261.1|2260.8|2261.9|2261.6|2260.9|2260.6|28
1641351300000|2022-01-05 02:55:00|2261.2|2260.9|2261.6|2261.3|2262.1|2261.8|2260.9|2260.6|24
1641351600000|2022-01-05 03:00:00|2261.9|2261.6|2261.6|2261.3|2262.1|2261.8|2261.3|2261|39
1641351900000|2022-01-05 03:05:00|2261.7|2261.4|2261.9|2261.6|2262|2261.7|2261.5|2261.2|20
1641352200000|2022-01-05 03:10:00|2261.8|2261.5|2260.8|2260.5|2261.9|2261.6|2260.7|2260.4|24
1641352500000|2022-01-05 03:15:00|2260.7|2260.4|2260.1|2259.8|2260.7|2260.4|2259.7|2259.4|101
1641352800000|2022-01-05 03:20:00|2260|2259.7|2260.7|2260.4|2261.1|2260.8|2259.8|2259.5|22
1641353100000|2022-01-05 03:25:00|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.1|2259.8|22
1641353400000|2022-01-05 03:30:00|2260.1|2259.8|2260.4|2260.1|2260.6|2260.3|2259.7|2259.4|18
1641353700000|2022-01-05 03:35:00|2260.5|2260.2|2261.1|2260.8|2261.3|2261|2260.4|2260.1|35
1641354000000|2022-01-05 03:40:00|2261.2|2260.9|2261.3|2261|2261.3|2261|2260.9|2260.6|12
1641354300000|2022-01-05 03:45:00|2261.4|2261.1|2260.6|2260.3|2261.4|2261.1|2260.6|2260.3|14
1641354600000|2022-01-05 03:50:00|2260.7|2260.4|2261.5|2261.2|2261.6|2261.3|2260.5|2260.2|28
1641354900000|2022-01-05 03:55:00|2261.6|2261.3|2262|2261.7|2262.4|2262.1|2261.4|2261.1|24
1641355200000|2022-01-05 04:00:00|2262.1|2261.8|2261.7|2261.4|2262.3|2262|2261.7|2261.4|17
1641355500000|2022-01-05 04:05:00|2261.8|2261.5|2261.4|2261.1|2261.8|2261.5|2261.2|2260.9|3
1641355800000|2022-01-05 04:10:00|2261.3|2261|2261.5|2261.2|2261.7|2261.4|2261.3|2261|2
1641356100000|2022-01-05 04:15:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|9
1641356400000|2022-01-05 04:20:00|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.4|2261.1|6
1641356700000|2022-01-05 04:25:00|2261.7|2261.4|2261.7|2261.4|2262|2261.7|2261.5|2261.2|3
1641357000000|2022-01-05 04:30:00|2261.6|2261.3|2261.2|2260.9|2261.7|2261.4|2260.9|2260.6|10
1641357300000|2022-01-05 04:35:00|2261.3|2261|2260.6|2260.3|2261.3|2261|2260.2|2259.9|83
1641357600000|2022-01-05 04:40:00|2260.7|2260.4|2261.2|2260.9|2261.4|2261.1|2260.6|2260.3|8
1641357900000|2022-01-05 04:45:00|2261.3|2261|2261.8|2261.5|2261.8|2261.5|2261.1|2260.8|9
1641358200000|2022-01-05 04:50:00|2261.9|2261.6|2261.4|2261.1|2262|2261.7|2261.2|2260.9|6
1641358500000|2022-01-05 04:55:00|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.3|2261|5
1641358800000|2022-01-05 05:00:00|2261.6|2261.3|2260.9|2260.6|2261.8|2261.5|2260.4|2260.1|55
1641359100000|2022-01-05 05:05:00|2261|2260.7|2261.1|2260.8|2261.5|2261.2|2260.8|2260.5|39
1641359400000|2022-01-05 05:10:00|2261|2260.7|2261.3|2261|2261.5|2261.2|2261|2260.7|18
1641359700000|2022-01-05 05:15:00|2261.2|2260.9|2260.5|2260.2|2261.4|2261.1|2260.4|2260.1|23
1641360000000|2022-01-05 05:20:00|2260.6|2260.3|2259.6|2259.3|2260.6|2260.3|2259.2|2258.9|71
1641360300000|2022-01-05 05:25:00|2259.5|2259.2|2258.8|2258.5|2260.5|2260.2|2258.4|2258.1|77
1641360600000|2022-01-05 05:30:00|2258.7|2258.4|2259|2258.7|2260|2259.7|2258.7|2258.4|74
1641360900000|2022-01-05 05:35:00|2259.1|2258.8|2260|2259.7|2260.1|2259.8|2258.7|2258.4|26
1641361200000|2022-01-05 05:40:00|2259.9|2259.6|2259.7|2259.4|2260.2|2259.9|2259.7|2259.4|17
1641361500000|2022-01-05 05:45:00|2259.8|2259.5|2259.8|2259.5|2260|2259.7|2259.5|2259.2|14
1641361800000|2022-01-05 05:50:00|2259.9|2259.6|2259.6|2259.3|2260|2259.7|2259.5|2259.2|13
1641362100000|2022-01-05 05:55:00|2259.5|2259.2|2259.2|2258.9|2260|2259.7|2259.1|2258.8|27
1641362400000|2022-01-05 06:00:00|2259.3|2259|2259.6|2259.3|2259.7|2259.4|2259.2|2258.9|21
1641362700000|2022-01-05 06:05:00|2259.7|2259.4|2258.5|2258.2|2259.9|2259.6|2258.1|2257.8|176
1641363000000|2022-01-05 06:10:00|2258.6|2258.3|2260.1|2259.8|2260.1|2259.8|2258.5|2258.2|45
1641363300000|2022-01-05 06:15:00|2260.2|2259.9|2260.7|2260.4|2260.9|2260.6|2260|2259.7|23
1641363600000|2022-01-05 06:20:00|2260.8|2260.5|2261.7|2261.4|2261.8|2261.5|2260.7|2260.4|36
1641363900000|2022-01-05 06:25:00|2261.8|2261.5|2261.5|2261.2|2261.9|2261.6|2261.2|2260.9|23
1641364200000|2022-01-05 06:30:00|2261.6|2261.3|2260.7|2260.4|2261.6|2261.3|2260.5|2260.2|33
1641364500000|2022-01-05 06:35:00|2260.9|2260.6|2261.4|2261.1|2261.5|2261.2|2260.8|2260.5|39
1641364800000|2022-01-05 06:40:00|2261.3|2261|2263|2262.7|2263.1|2262.8|2261.3|2261|88
1641365100000|2022-01-05 06:45:00|2262.9|2262.6|2263.3|2263|2263.8|2263.5|2262.7|2262.4|69
1641365400000|2022-01-05 06:50:00|2263.4|2263.1|2263.1|2262.8|2263.6|2263.3|2262.9|2262.6|23
1641365700000|2022-01-05 06:55:00|2263.2|2262.9|2262.5|2262.2|2263.6|2263.3|2262.4|2262.1|16
1641366000000|2022-01-05 07:00:00|2262.6|2262.3|2263.1|2262.8|2263.5|2263.2|2261.6|2261.3|72
1641366300000|2022-01-05 07:05:00|2263|2262.7|2263.5|2263.2|2264.1|2263.8|2262.9|2262.6|77
1641366600000|2022-01-05 07:10:00|2263.4|2263.1|2262.9|2262.6|2263.7|2263.4|2262.5|2262.2|66
1641366900000|2022-01-05 07:15:00|2262.8|2262.5|2263.3|2263|2263.4|2263.1|2262.5|2262.2|69
1641367200000|2022-01-05 07:20:00|2263.4|2263.1|2262.4|2262.1|2263.4|2263.1|2262.4|2262.1|45
1641367500000|2022-01-05 07:25:00|2262.5|2262.2|2262.3|2262|2262.7|2262.4|2261.9|2261.6|46
1641367800000|2022-01-05 07:30:00|2262.2|2261.9|2263.1|2262.8|2263.3|2263|2262.2|2261.9|42
1641368100000|2022-01-05 07:35:00|2263.2|2262.9|2261.9|2261.6|2263.5|2263.2|2261.8|2261.5|89
1641368400000|2022-01-05 07:40:00|2262|2261.7|2262.5|2262.2|2262.8|2262.5|2261.8|2261.5|94
1641368700000|2022-01-05 07:45:00|2262.6|2262.3|2264.4|2264.1|2264.5|2264.2|2262.4|2262.1|109
1641369000000|2022-01-05 07:50:00|2264.5|2264.2|2264.6|2264.3|2264.9|2264.6|2263.7|2263.4|62
1641369300000|2022-01-05 07:55:00|2264.5|2264.2|2263.9|2263.6|2265|2264.7|2263.6|2263.3|46
1641369600000|2022-01-05 08:00:00|2264.1|2263.8|2263.6|2263.3|2266.5|2266.2|2263.6|2263.3|212
1641369900000|2022-01-05 08:05:00|2263.7|2263.4|2263.4|2263.1|2264|2263.7|2263|2262.7|118
1641370200000|2022-01-05 08:10:00|2263.3|2263|2264.6|2264.3|2265.1|2264.8|2262.4|2262.1|85
1641370500000|2022-01-05 08:15:00|2264.7|2264.4|2264.3|2264|2265.4|2265.1|2264|2263.7|75
1641370800000|2022-01-05 08:20:00|2264.2|2263.9|2265.3|2265|2265.3|2265|2262.5|2262.2|70
1641371100000|2022-01-05 08:25:00|2265.2|2264.9|2264.6|2264.3|2266.3|2266|2264.5|2264.2|59
1641371400000|2022-01-05 08:30:00|2264.7|2264.4|2264.1|2263.8|2266.2|2265.9|2264.1|2263.8|49
1641371700000|2022-01-05 08:35:00|2264.2|2263.9|2264.6|2264.3|2264.7|2264.4|2263.1|2262.8|31
1641372000000|2022-01-05 08:40:00|2264.7|2264.4|2264.6|2264.3|2265.5|2265.2|2264.3|2264|29
1641372300000|2022-01-05 08:45:00|2264.5|2264.2|2263.3|2263|2265|2264.7|2263.3|2263|16
1641372600000|2022-01-05 08:50:00|2263.5|2263.2|2263.3|2263|2263.8|2263.5|2262.9|2262.6|39
1641372900000|2022-01-05 08:55:00|2263.2|2262.9|2264.4|2264.1|2264.7|2264.4|2262.7|2262.4|42
1641373200000|2022-01-05 09:00:00|2264.6|2264.3|2265.1|2264.8|2265.7|2265.4|2263.8|2263.5|87
1641373500000|2022-01-05 09:05:00|2265.2|2264.9|2266.4|2266.1|2266.7|2266.4|2265.2|2264.9|95
1641373800000|2022-01-05 09:10:00|2266.5|2266.2|2268.5|2268.2|2268.7|2268.4|2266.2|2265.9|83
1641374100000|2022-01-05 09:15:00|2268.2|2267.9|2269.2|2268.9|2270.2|2269.9|2267.9|2267.6|179
1641374400000|2022-01-05 09:20:00|2269.1|2268.8|2269.3|2269|2270.6|2270.3|2269|2268.7|166
1641374700000|2022-01-05 09:25:00|2269.2|2268.9|2269.2|2268.9|2269.8|2269.5|2269|2268.7|24
1641375000000|2022-01-05 09:30:00|2269.1|2268.8|2268.3|2268|2269.4|2269.1|2268.3|2268|18
1641375300000|2022-01-05 09:35:00|2268.4|2268.1|2267.5|2267.2|2268.9|2268.6|2267.5|2267.2|86
1641375600000|2022-01-05 09:40:00|2267.4|2267.1|2268.9|2268.6|2269.2|2268.9|2267.3|2267|37
1641375900000|2022-01-05 09:45:00|2268.8|2268.5|2268.7|2268.4|2269.5|2269.2|2268|2267.7|47
1641376200000|2022-01-05 09:50:00|2268.6|2268.3|2268.6|2268.3|2269|2268.7|2268.2|2267.9|25
1641376500000|2022-01-05 09:55:00|2268.7|2268.4|2269.3|2269|2269.8|2269.5|2268.2|2267.9|45
1641376800000|2022-01-05 10:00:00|2269.4|2269.1|2269.7|2269.4|2270.1|2269.8|2268.8|2268.5|83
1641377100000|2022-01-05 10:05:00|2269.6|2269.3|2270.1|2269.8|2270.5|2270.2|2269|2268.7|147
1641377400000|2022-01-05 10:10:00|2270|2269.7|2268.9|2268.6|2270.3|2270|2268.2|2267.9|81
1641377700000|2022-01-05 10:15:00|2268.8|2268.5|2268.5|2268.2|2268.9|2268.6|2268.3|2268|23
1641378000000|2022-01-05 10:20:00|2268.4|2268.1|2268.3|2268|2268.9|2268.6|2267.8|2267.5|51
1641378300000|2022-01-05 10:25:00|2268.4|2268.1|2270.2|2269.9|2270.4|2270.1|2268.3|2268|53
1641378600000|2022-01-05 10:30:00|2270.3|2270|2268.9|2268.6|2270.8|2270.5|2268.5|2268.2|205
1641378900000|2022-01-05 10:35:00|2269|2268.7|2268.3|2268|2269.6|2269.3|2267.9|2267.6|33
1641379200000|2022-01-05 10:40:00|2268.4|2268.1|2267.9|2267.6|2268.7|2268.4|2267.8|2267.5|65
1641379500000|2022-01-05 10:45:00|2267.8|2267.5|2268.2|2267.9|2268.6|2268.3|2267.7|2267.4|51
1641379800000|2022-01-05 10:50:00|2268.3|2268|2267.6|2267.3|2268.7|2268.4|2267.4|2267.1|20
1641380100000|2022-01-05 10:55:00|2267.5|2267.2|2267.9|2267.6|2269.1|2268.8|2267.5|2267.2|34
1641380400000|2022-01-05 11:00:00|2268|2267.7|2266.5|2266.2|2268.2|2267.9|2266.4|2266.1|72
1641380700000|2022-01-05 11:05:00|2266.7|2266.4|2268.2|2267.9|2268.3|2268|2266.4|2266.1|121
1641381000000|2022-01-05 11:10:00|2268.1|2267.8|2268.7|2268.4|2269|2268.7|2267.4|2267.1|38
1641381300000|2022-01-05 11:15:00|2268.8|2268.5|2268.1|2267.8|2268.9|2268.6|2267.1|2266.8|40
1641381600000|2022-01-05 11:20:00|2268|2267.7|2266.7|2266.4|2268.4|2268.1|2266.6|2266.3|26
1641381900000|2022-01-05 11:25:00|2266.6|2266.3|2266.4|2266.1|2267.7|2267.4|2266.3|2266|102
1641382200000|2022-01-05 11:30:00|2266.5|2266.2|2266.2|2265.9|2267.2|2266.9|2266.1|2265.8|113
1641382500000|2022-01-05 11:35:00|2266.3|2266|2266.3|2266|2266.6|2266.3|2265.7|2265.4|81
1641382800000|2022-01-05 11:40:00|2266.4|2266.1|2266.4|2266.1|2266.9|2266.6|2265.9|2265.6|78
1641383100000|2022-01-05 11:45:00|2266.5|2266.2|2267.3|2267|2267.7|2267.4|2266.3|2266|97
1641383400000|2022-01-05 11:50:00|2267.2|2266.9|2267.7|2267.4|2267.9|2267.6|2266.7|2266.4|70
1641383700000|2022-01-05 11:55:00|2267.6|2267.3|2267.5|2267.2|2268|2267.7|2267.2|2266.9|47
1641384000000|2022-01-05 12:00:00|2267.4|2267.1|2267|2266.7|2268.3|2268|2266.7|2266.4|27
1641384300000|2022-01-05 12:05:00|2266.9|2266.6|2268.4|2268.1|2268.8|2268.5|2266.5|2266.2|58
1641384600000|2022-01-05 12:10:00|2268.6|2268.3|2268.4|2268.1|2268.8|2268.5|2267.9|2267.6|71
1641384900000|2022-01-05 12:15:00|2268.6|2268.3|2268.8|2268.5|2269.5|2269.2|2268|2267.7|67
1641385200000|2022-01-05 12:20:00|2268.9|2268.6|2267|2266.7|2269|2268.7|2266.8|2266.5|55
1641385500000|2022-01-05 12:25:00|2266.9|2266.6|2268.7|2268.4|2268.9|2268.6|2266.7|2266.4|69
1641385800000|2022-01-05 12:30:00|2268.8|2268.5|2268.1|2267.8|2269.1|2268.8|2268|2267.7|21
1641386100000|2022-01-05 12:35:00|2268.2|2267.9|2267.2|2266.9|2268.3|2268|2266.8|2266.5|64
1641386400000|2022-01-05 12:40:00|2267.1|2266.8|2267.2|2266.9|2267.7|2267.4|2266.8|2266.5|57
1641386700000|2022-01-05 12:45:00|2267.3|2267|2265.1|2264.8|2267.3|2267|2264.8|2264.5|247
1641387000000|2022-01-05 12:50:00|2265.4|2265.1|2265.6|2265.3|2265.8|2265.5|2265.1|2264.8|122
1641387300000|2022-01-05 12:55:00|2265.5|2265.2|2266|2265.7|2266.7|2266.4|2265.5|2265.2|174
1641387600000|2022-01-05 13:00:00|2265.9|2265.6|2265.4|2265.1|2266.4|2266.1|2264.9|2264.6|246
1641387900000|2022-01-05 13:05:00|2265.5|2265.2|2265.1|2264.8|2266.8|2266.5|2264.9|2264.6|211
1641388200000|2022-01-05 13:10:00|2264.9|2264.6|2263.8|2263.5|2264.9|2264.6|2263|2262.7|419
1641388500000|2022-01-05 13:15:00|2263.9|2263.6|2267.8|2267.5|2268.2|2267.9|2262.4|2262.1|540
1641388800000|2022-01-05 13:20:00|2267.9|2267.6|2268.3|2268|2268.5|2268.2|2267.5|2267.2|190
1641389100000|2022-01-05 13:25:00|2268.4|2268.1|2268|2267.7|2269.1|2268.8|2268|2267.7|252
1641389400000|2022-01-05 13:30:00|2267.9|2267.6|2267.7|2267.4|2268.8|2268.5|2267.3|2267|269
1641389700000|2022-01-05 13:35:00|2267.6|2267.3|2266.8|2266.5|2268.2|2267.9|2265.9|2265.6|135
1641390000000|2022-01-05 13:40:00|2266.7|2266.4|2267.3|2267|2267.4|2267.1|2266.6|2266.3|106
1641390300000|2022-01-05 13:45:00|2267.4|2267.1|2267.3|2267|2267.7|2267.4|2266.8|2266.5|333
1641390600000|2022-01-05 13:50:00|2267.4|2267.1|2268.9|2268.6|2269|2268.7|2267|2266.7|741
1641390900000|2022-01-05 13:55:00|2268.8|2268.5|2269.6|2269.3|2270.2|2269.9|2267.7|2267.4|493
1641391200000|2022-01-05 14:00:00|2269.9|2269.6|2269|2268.7|2271.9|2271.6|2268.7|2268.4|474
1641391500000|2022-01-05 14:05:00|2268.9|2268.6|2268.4|2268.1|2270|2269.7|2267.8|2267.5|311
1641391800000|2022-01-05 14:10:00|2268.5|2268.2|2269.8|2269.5|2270|2269.7|2268.3|2268|176
1641392100000|2022-01-05 14:15:00|2269.7|2269.4|2269.7|2269.4|2270.9|2270.6|2269.2|2268.9|174
1641392400000|2022-01-05 14:20:00|2269.6|2269.3|2269.3|2269|2270.6|2270.3|2268.8|2268.5|205
1641392700000|2022-01-05 14:25:00|2269.4|2269.1|2267.9|2267.6|2269.8|2269.5|2266.4|2266.1|603
1641393000000|2022-01-05 14:30:00|2268.1|2267.8|2269.2|2268.9|2274.7|2274.4|2265.2|2264.9|6975
1641393300000|2022-01-05 14:35:00|2269|2268.7|2271.1|2270.8|2275.3|2275|2266.9|2266.6|5032
1641393600000|2022-01-05 14:40:00|2270.7|2270.4|2272.7|2272.4|2278.1|2277.8|2269.3|2269|4997
1641393900000|2022-01-05 14:45:00|2272.9|2272.6|2271.6|2271.3|2275.8|2275.5|2270.1|2269.8|3366
1641394200000|2022-01-05 14:50:00|2271.9|2271.6|2272.5|2272.2|2278.5|2278.2|2271.5|2271.2|4059
1641394500000|2022-01-05 14:55:00|2272.7|2272.4|2271.8|2271.5|2274.4|2274.1|2267.7|2267.4|3368
1641394800000|2022-01-05 15:00:00|2271.7|2271.4|2269.2|2268.9|2275.5|2275.2|2267.3|2267|3202
1641395100000|2022-01-05 15:05:00|2268.9|2268.6|2270.9|2270.6|2271.9|2271.6|2267.4|2267.1|2593
1641395400000|2022-01-05 15:10:00|2270.7|2270.4|2272.3|2272|2274.7|2274.4|2270.4|2270.1|2235
1641395700000|2022-01-05 15:15:00|2272.2|2271.9|2267.4|2267.1|2272.5|2272.2|2267.2|2266.9|2032
1641396000000|2022-01-05 15:20:00|2267.5|2267.2|2270.2|2269.9|2270.5|2270.2|2266.6|2266.3|2514
1641396300000|2022-01-05 15:25:00|2270.3|2270|2270.3|2270|2273.7|2273.4|2270|2269.7|2420
1641396600000|2022-01-05 15:30:00|2269.5|2269.2|2266.3|2266|2272|2271.7|2265.9|2265.6|1936
1641396900000|2022-01-05 15:35:00|2266.4|2266.1|2265.5|2265.2|2266.8|2266.5|2264.3|2264|2230
1641397200000|2022-01-05 15:40:00|2265.4|2265.1|2267.8|2267.5|2268.4|2268.1|2263.6|2263.3|1674
1641397500000|2022-01-05 15:45:00|2268.1|2267.8|2266|2265.7|2268.8|2268.5|2264.8|2264.5|1330
1641397800000|2022-01-05 15:50:00|2265.9|2265.6|2267.6|2267.3|2268|2267.7|2264.4|2264.1|1257
1641398100000|2022-01-05 15:55:00|2267.5|2267.2|2264.1|2263.8|2269.2|2268.9|2263.8|2263.5|2066
1641398400000|2022-01-05 16:00:00|2263.9|2263.6|2263.2|2262.9|2265.3|2265|2262.4|2262.1|1929
1641398700000|2022-01-05 16:05:00|2263.6|2263.3|2259.8|2259.5|2264.5|2264.2|2259|2258.7|1832
1641399000000|2022-01-05 16:10:00|2260.1|2259.8|2262.3|2262|2262.4|2262.1|2259|2258.7|1467
1641399300000|2022-01-05 16:15:00|2262.2|2261.9|2259.8|2259.5|2262.3|2262|2258.9|2258.6|1361
1641399600000|2022-01-05 16:20:00|2259.7|2259.4|2260.3|2260|2262.6|2262.3|2259.6|2259.3|958
1641399900000|2022-01-05 16:25:00|2260.4|2260.1|2260.8|2260.5|2262.3|2262|2260.4|2260.1|576
1641400200000|2022-01-05 16:30:00|2260.4|2260.1|2259|2258.7|2261.7|2261.4|2258.2|2257.9|991
1641400500000|2022-01-05 16:35:00|2258.9|2258.6|2259.9|2259.6|2260.4|2260.1|2258.8|2258.5|745
1641400800000|2022-01-05 16:40:00|2259.8|2259.5|2258.8|2258.5|2261.7|2261.4|2258.6|2258.3|861
1641401100000|2022-01-05 16:45:00|2259|2258.7|2258.9|2258.6|2259.6|2259.3|2256.1|2255.8|1451
1641401400000|2022-01-05 16:50:00|2258.8|2258.5|2258|2257.7|2259.6|2259.3|2257.7|2257.4|977
1641401700000|2022-01-05 16:55:00|2257.9|2257.6|2257.6|2257.3|2258.9|2258.6|2257|2256.7|672
1641402000000|2022-01-05 17:00:00|2257.7|2257.4|2257.4|2257.1|2257.7|2257.4|2256|2255.7|1072
1641402300000|2022-01-05 17:05:00|2257.3|2257|2257.8|2257.5|2259.8|2259.5|2257.3|2257|1052
1641402600000|2022-01-05 17:10:00|2257.6|2257.3|2257.6|2257.3|2258.9|2258.6|2256.8|2256.5|868
1641402900000|2022-01-05 17:15:00|2257.7|2257.4|2258.6|2258.3|2259.1|2258.8|2257|2256.7|668
1641403200000|2022-01-05 17:20:00|2258.5|2258.2|2259.4|2259.1|2260.3|2260|2257.8|2257.5|625
1641403500000|2022-01-05 17:25:00|2259.3|2259|2259.7|2259.4|2260.6|2260.3|2259.1|2258.8|592
1641403800000|2022-01-05 17:30:00|2259.6|2259.3|2257.8|2257.5|2260.2|2259.9|2256.9|2256.6|1357
1641404100000|2022-01-05 17:35:00|2257.9|2257.6|2255.3|2255|2258.3|2258|2254.2|2253.9|1590
1641404400000|2022-01-05 17:40:00|2255.4|2255.1|2254.1|2253.8|2255.7|2255.4|2253.6|2253.3|1090
1641404700000|2022-01-05 17:45:00|2254.3|2254|2250.8|2250.5|2254.3|2254|2250.4|2250.1|1445
1641405000000|2022-01-05 17:50:00|2250.9|2250.6|2251.1|2250.8|2251.8|2251.5|2249.2|2248.9|1468
1641405300000|2022-01-05 17:55:00|2251|2250.7|2250.1|2249.8|2251.8|2251.5|2249.3|2249|1083
1641405600000|2022-01-05 18:00:00|2249.9|2249.6|2249.7|2249.4|2250|2249.7|2246.7|2246.4|1711
1641405900000|2022-01-05 18:05:00|2249.6|2249.3|2245.8|2245.5|2250.4|2250.1|2245.5|2245.2|1363
1641406200000|2022-01-05 18:10:00|2246|2245.7|2243.9|2243.6|2246.4|2246.1|2242.4|2242.1|2438
1641406500000|2022-01-05 18:15:00|2243.8|2243.5|2244.6|2244.3|2246|2245.7|2243.8|2243.5|1316
1641406800000|2022-01-05 18:20:00|2244.9|2244.6|2246.6|2246.3|2248|2247.7|2244.8|2244.5|1131
1641407100000|2022-01-05 18:25:00|2247.1|2246.8|2247.9|2247.6|2249.1|2248.8|2246.7|2246.4|720
1641407400000|2022-01-05 18:30:00|2248|2247.7|2248.2|2247.9|2248.8|2248.5|2247.2|2246.9|704
1641407700000|2022-01-05 18:35:00|2248.4|2248.1|2246.8|2246.5|2249|2248.7|2246.3|2246|1073
1641408000000|2022-01-05 18:40:00|2246.6|2246.3|2246.9|2246.6|2248.3|2248|2246.3|2246|738
1641408300000|2022-01-05 18:45:00|2246.8|2246.5|2245.5|2245.2|2247.6|2247.3|2245|2244.7|806
1641408600000|2022-01-05 18:50:00|2245.4|2245.1|2247.6|2247.3|2247.8|2247.5|2245.1|2244.8|775
1641408900000|2022-01-05 18:55:00|2247.5|2247.2|2249|2248.7|2249.1|2248.8|2247.3|2247|520
1641409200000|2022-01-05 19:00:00|2248.9|2248.6|2244.3|2244|2254.2|2253.9|2244|2243.7|4972
1641409500000|2022-01-05 19:05:00|2244.4|2244.1|2240.5|2240.2|2245.9|2245.6|2239.6|2239.3|4903
1641409800000|2022-01-05 19:10:00|2240.7|2240.4|2232.1|2231.8|2241.2|2240.9|2231.4|2231.1|5909
1641410100000|2022-01-05 19:15:00|2232|2231.7|2228.7|2228.4|2234|2233.7|2228.1|2227.8|4190
1641410400000|2022-01-05 19:20:00|2228.9|2228.6|2226|2225.7|2230|2229.7|2225.2|2224.9|3413
1641410700000|2022-01-05 19:25:00|2225.9|2225.6|2226.9|2226.6|2231.5|2231.2|2224.5|2224.2|5955
1641411000000|2022-01-05 19:30:00|2226.8|2226.5|2224.8|2224.5|2231.7|2231.4|2224.3|2224|3590
1641411300000|2022-01-05 19:35:00|2224.7|2224.4|2224.4|2224.1|2227.4|2227.1|2222.9|2222.6|3675
1641411600000|2022-01-05 19:40:00|2224.7|2224.4|2216.9|2216.6|2225|2224.7|2216.6|2216.3|4388
1641411900000|2022-01-05 19:45:00|2216.7|2216.4|2217.9|2217.6|2218.2|2217.9|2214.1|2213.8|3532
1641412200000|2022-01-05 19:50:00|2217.8|2217.5|2217.8|2217.5|2220.6|2220.3|2214.2|2213.9|3081
1641412500000|2022-01-05 19:55:00|2217.5|2217.2|2217.1|2216.8|2219.5|2219.2|2215.6|2215.3|2088
1641412800000|2022-01-05 20:00:00|2216.8|2216.5|2209.4|2209.1|2216.8|2216.5|2209.3|2209|3893
1641413100000|2022-01-05 20:05:00|2209.3|2209|2205.2|2204.9|2210.3|2210|2202.5|2202.2|4600
1641413400000|2022-01-05 20:10:00|2205.5|2205.2|2210.4|2210.1|2213.3|2213|2203.9|2203.6|3886
1641413700000|2022-01-05 20:15:00|2209.6|2209.3|2206.4|2206.1|2209.6|2209.3|2204|2203.7|4388
1641414000000|2022-01-05 20:20:00|2206.3|2206|2204.3|2204|2208.4|2208.1|2203.9|2203.6|3293
1641414300000|2022-01-05 20:25:00|2204.4|2204.1|2201.8|2201.5|2208.1|2207.8|2201.6|2201.3|4122
1641414600000|2022-01-05 20:30:00|2201.6|2201.3|2199.5|2199.2|2204.1|2203.8|2198.9|2198.6|5366
1641414900000|2022-01-05 20:35:00|2199.8|2199.5|2205|2204.7|2207.1|2206.8|2197.8|2197.5|5741
1641415200000|2022-01-05 20:40:00|2204.8|2204.5|2201.1|2200.8|2206.8|2206.5|2200.6|2200.3|5207
1641415500000|2022-01-05 20:45:00|2201.4|2201.1|2197.2|2196.9|2201.6|2201.3|2197.1|2196.8|6765
1641415800000|2022-01-05 20:50:00|2196.9|2196.6|2199.7|2199.4|2201.1|2200.8|2193.9|2193.6|7564
1641416100000|2022-01-05 20:55:00|2199.9|2199.6|2193.2|2192.9|2200.7|2200.4|2193|2192.7|12081
1641416400000|2022-01-05 21:00:00|2193.4|2193.1|2193.9|2193.6|2193.9|2193.6|2191.4|2191.1|6891
1641416700000|2022-01-05 21:05:00|2193.5|2193.2|2196|2195.7|2197.3|2197|2192.9|2192.6|2349
1641417000000|2022-01-05 21:10:00|2196.1|2195.8|2195.9|2195.6|2196.3|2196|2195|2194.7|1707
1641417300000|2022-01-05 21:15:00|2195.8|2195.5|2194.7|2194.4|2196.1|2195.8|2194.6|2194.3|331
1641417600000|2022-01-05 21:20:00|2194.8|2194.5|2194.1|2193.8|2195.1|2194.8|2194.1|2193.8|154
1641417900000|2022-01-05 21:25:00|2194.2|2193.9|2193.6|2193.3|2194.2|2193.9|2193.3|2193|330
1641418200000|2022-01-05 21:30:00|2193.5|2193.2|2193.2|2192.9|2194|2193.7|2193.1|2192.8|226
1641418500000|2022-01-05 21:35:00|2193.1|2192.8|2193.2|2192.9|2193.3|2193|2192.9|2192.6|262
1641418800000|2022-01-05 21:40:00|2193.4|2193.1|2192.1|2191.8|2193.9|2193.6|2192|2191.7|358
1641419100000|2022-01-05 21:45:00|2192.4|2192.1|2191.9|2191.6|2193.4|2193.1|2191.6|2191.3|354
1641419400000|2022-01-05 21:50:00|2192|2191.7|2192.2|2191.9|2193.1|2192.8|2192|2191.7|121
1641419700000|2022-01-05 21:55:00|2192.3|2192|2193.2|2192.4|2193.4|2193.1|2191.1|2190.8|299
1641420000000|2022-01-05 22:00:00|2193|2192.2|2192.8|2192|2193|2192.2|2192.8|2192|0
1641420300000|2022-01-05 22:05:00|2192.9|2192.1|2193.2|2192.4|2193.5|2192.7|2192.9|2192.1|0
1641420600000|2022-01-05 22:10:00|2193.3|2192.5|2193.1|2192.3|2193.6|2192.8|2193.1|2192.3|0
1641420900000|2022-01-05 22:15:00|2193|2192.2|2193.4|2192.6|2193.4|2192.6|2193|2192.2|0
1641421200000|2022-01-05 22:20:00|2192.5|2191.7|2191.3|2190.5|2192.5|2191.7|2191.3|2190.5|0
1641421500000|2022-01-05 22:25:00|2191.4|2190.6|2190.6|2189.8|2191.4|2190.6|2190.6|2189.8|0
1641421800000|2022-01-05 22:30:00|2190.7|2189.9|2190|2189.2|2190.7|2189.9|2190|2189.2|0
1641422400000|2022-01-05 22:40:00|2189.9|2189.1|2189.4|2188.6|2189.9|2189.1|2189.3|2188.5|0
1641422700000|2022-01-05 22:45:00|2189.3|2188.5|2189.4|2188.6|2189.5|2188.7|2189.3|2188.5|0
1641423000000|2022-01-05 22:50:00|2189.3|2188.5|2189.4|2188.6|2189.7|2188.9|2189.2|2188.4|0
1641423300000|2022-01-05 22:55:00|2189.6|2188.8|2189.4|2188.6|2189.9|2189.1|2189.4|2188.6|0
1641423600000|2022-01-05 23:00:00|2193.6|2193.3|2191.6|2191.3|2195.1|2194.8|2191.4|2191.1|506
1641423900000|2022-01-05 23:05:00|2191.8|2191.5|2190.6|2190.3|2192.4|2192.1|2188.5|2188.2|618
1641424200000|2022-01-05 23:10:00|2190.7|2190.4|2190.9|2190.6|2191.5|2191.2|2189.8|2189.5|231
1641424500000|2022-01-05 23:15:00|2191|2190.7|2192.8|2192.5|2193.3|2193|2191|2190.7|225
1641424800000|2022-01-05 23:20:00|2192.7|2192.4|2195.6|2195.3|2195.7|2195.4|2192.6|2192.3|290
1641425100000|2022-01-05 23:25:00|2195.7|2195.4|2196.7|2196.4|2197.2|2196.9|2195.4|2195.1|203
1641425400000|2022-01-05 23:30:00|2196.8|2196.5|2196.8|2196.5|2197.3|2197|2196|2195.7|119
1641425700000|2022-01-05 23:35:00|2196.7|2196.4|2196.1|2195.8|2196.9|2196.6|2194.7|2194.4|106
1641426000000|2022-01-05 23:40:00|2196.2|2195.9|2197|2196.7|2197.4|2197.1|2195.4|2195.1|68
1641426300000|2022-01-05 23:45:00|2197.1|2196.8|2196.5|2196.2|2197.3|2197|2195.5|2195.2|84
1641426600000|2022-01-05 23:50:00|2196.6|2196.3|2197|2196.7|2197.3|2197|2196.4|2196.1|94
1641426900000|2022-01-05 23:55:00|2196.9|2196.6|2197.7|2197.4|2198.2|2197.9|2196.9|2196.6|87
1641427200000|2022-01-06 00:00:00|2197.6|2197.3|2198.9|2198.6|2199|2198.7|2197.5|2197.2|137
1641427500000|2022-01-06 00:05:00|2199|2198.7|2198.1|2197.8|2199.5|2199.2|2197.3|2197|133
1641427800000|2022-01-06 00:10:00|2198.2|2197.9|2199.4|2199.1|2199.5|2199.2|2198.1|2197.8|90
1641428100000|2022-01-06 00:15:00|2199.6|2199.3|2200.1|2199.8|2201|2200.7|2199.3|2199|278
1641428400000|2022-01-06 00:20:00|2200|2199.7|2198.1|2197.8|2200.3|2200|2197.8|2197.5|136
1641428700000|2022-01-06 00:25:00|2198|2197.7|2200|2199.7|2200.4|2200.1|2198|2197.7|94
1641429000000|2022-01-06 00:30:00|2200.1|2199.8|2199.7|2199.4|2200.8|2200.5|2199.4|2199.1|59
1641429300000|2022-01-06 00:35:00|2199.8|2199.5|2196.7|2196.4|2199.8|2199.5|2196.6|2196.3|153
1641429600000|2022-01-06 00:40:00|2196.8|2196.5|2195.6|2195.3|2196.9|2196.6|2195.3|2195|111
1641429900000|2022-01-06 00:45:00|2195.5|2195.2|2196.8|2196.5|2196.9|2196.6|2194.1|2193.8|171
1641430200000|2022-01-06 00:50:00|2196.9|2196.6|2198.2|2197.9|2198.6|2198.3|2196.7|2196.4|202
1641430500000|2022-01-06 00:55:00|2198.1|2197.8|2197.6|2197.3|2198.1|2197.8|2197|2196.7|79
1641430800000|2022-01-06 01:00:00|2197.5|2197.2|2198.5|2198.2|2198.7|2198.4|2196.2|2195.9|108
1641431100000|2022-01-06 01:05:00|2198.4|2198.1|2193.5|2193.2|2198.6|2198.3|2193.3|2193|131
1641431400000|2022-01-06 01:10:00|2193.3|2193|2193.9|2193.6|2194.9|2194.6|2191.8|2191.5|160
1641431700000|2022-01-06 01:15:00|2194|2193.7|2195.1|2194.8|2195.8|2195.5|2193.4|2193.1|60
1641432000000|2022-01-06 01:20:00|2195.2|2194.9|2195.3|2195|2195.5|2195.2|2194.4|2194.1|67
1641432300000|2022-01-06 01:25:00|2195.4|2195.1|2196.2|2195.9|2196.3|2196|2195.3|2195|77
1641432600000|2022-01-06 01:30:00|2196.1|2195.8|2198.9|2198.6|2199|2198.7|2194.1|2193.8|166
1641432900000|2022-01-06 01:35:00|2198.8|2198.5|2195.5|2195.2|2199|2198.7|2195.5|2195.2|191
1641433200000|2022-01-06 01:40:00|2195.6|2195.3|2196.4|2196.1|2196.7|2196.4|2194.6|2194.3|52
1641433500000|2022-01-06 01:45:00|2196.3|2196|2195.1|2194.8|2197.1|2196.8|2194.6|2194.3|153
1641433800000|2022-01-06 01:50:00|2195|2194.7|2196|2195.7|2197|2196.7|2195|2194.7|148
1641434100000|2022-01-06 01:55:00|2196.1|2195.8|2195.1|2194.8|2196.2|2195.9|2194.3|2194|130
1641434400000|2022-01-06 02:00:00|2195.2|2194.9|2193.6|2193.3|2195.3|2195|2192.4|2192.1|188
1641434700000|2022-01-06 02:05:00|2193.4|2193.1|2192.4|2192.1|2193.7|2193.4|2192|2191.7|63
1641435000000|2022-01-06 02:10:00|2192.3|2192|2193.2|2192.9|2194.2|2193.9|2192.1|2191.8|45
1641435300000|2022-01-06 02:15:00|2193.3|2193|2192.2|2191.9|2193.3|2193|2189.7|2189.4|281
1641435600000|2022-01-06 02:20:00|2192.1|2191.8|2191.5|2191.2|2192.4|2192.1|2190.5|2190.2|145
1641435900000|2022-01-06 02:25:00|2191.3|2191|2188.6|2188.3|2191.4|2191.1|2188.6|2188.3|254
1641436200000|2022-01-06 02:30:00|2188.5|2188.2|2190.5|2190.2|2190.5|2190.2|2188|2187.7|290
1641436500000|2022-01-06 02:35:00|2190.3|2190|2189.6|2189.3|2190.6|2190.3|2189.3|2189|80
1641436800000|2022-01-06 02:40:00|2189.7|2189.4|2187.6|2187.3|2189.7|2189.4|2187.2|2186.9|123
1641437100000|2022-01-06 02:45:00|2187.5|2187.2|2188.2|2187.9|2188.4|2188.1|2187.4|2187.1|66
1641437400000|2022-01-06 02:50:00|2188.3|2188|2189.4|2189.1|2189.6|2189.3|2188.1|2187.8|78
1641437700000|2022-01-06 02:55:00|2189.5|2189.2|2191.5|2191.2|2191.5|2191.2|2189|2188.7|112
1641438000000|2022-01-06 03:00:00|2191.4|2191.1|2191.8|2191.5|2192.4|2192.1|2191|2190.7|63
1641438300000|2022-01-06 03:05:00|2191.9|2191.6|2191.5|2191.2|2192.3|2192|2191.5|2191.2|44
1641438600000|2022-01-06 03:10:00|2191.3|2191|2189.5|2189.2|2191.4|2191.1|2188.4|2188.1|145
1641438900000|2022-01-06 03:15:00|2189.7|2189.4|2189.2|2188.9|2190|2189.7|2188.4|2188.1|67
1641439200000|2022-01-06 03:20:00|2189.1|2188.8|2189.8|2189.5|2190.1|2189.8|2188.5|2188.2|52
1641439500000|2022-01-06 03:25:00|2189.7|2189.4|2190.1|2189.8|2190.4|2190.1|2189.1|2188.8|43
1641439800000|2022-01-06 03:30:00|2190|2189.7|2189.4|2189.1|2190|2189.7|2188.9|2188.6|48
1641440100000|2022-01-06 03:35:00|2189.3|2189|2190.1|2189.8|2191|2190.7|2188.9|2188.6|43
1641440400000|2022-01-06 03:40:00|2190|2189.7|2186|2185.7|2190|2189.7|2185.8|2185.5|197
1641440700000|2022-01-06 03:45:00|2186.1|2185.8|2182.7|2182.4|2186.5|2186.2|2182.3|2182|451
1641441000000|2022-01-06 03:50:00|2182.8|2182.5|2181.1|2180.8|2183.6|2183.3|2181|2180.7|203
1641441300000|2022-01-06 03:55:00|2181.2|2180.9|2179.8|2179.5|2182|2181.7|2179.6|2179.3|354
1641441600000|2022-01-06 04:00:00|2180|2179.7|2180.2|2179.9|2181.1|2180.8|2179.9|2179.6|223
1641441900000|2022-01-06 04:05:00|2180.3|2180|2181.6|2181.3|2181.8|2181.5|2179.9|2179.6|132
1641442200000|2022-01-06 04:10:00|2181.5|2181.2|2181|2180.7|2181.5|2181.2|2180.6|2180.3|69
1641442500000|2022-01-06 04:15:00|2180.8|2180.5|2179.8|2179.5|2181.1|2180.8|2179.7|2179.4|107
1641442800000|2022-01-06 04:20:00|2179.9|2179.6|2179.8|2179.5|2180.6|2180.3|2179.7|2179.4|106
1641443100000|2022-01-06 04:25:00|2179.9|2179.6|2180|2179.7|2180.5|2180.2|2179.7|2179.4|75
1641443400000|2022-01-06 04:30:00|2180.1|2179.8|2179.8|2179.5|2180.1|2179.8|2179.6|2179.3|68
1641443700000|2022-01-06 04:35:00|2179.7|2179.4|2180.5|2180.2|2180.6|2180.3|2179.6|2179.3|78
1641444000000|2022-01-06 04:40:00|2180.4|2180.1|2178.8|2178.5|2180.7|2180.4|2177.8|2177.5|288
1641444300000|2022-01-06 04:45:00|2178.9|2178.6|2178.1|2177.8|2179.7|2179.4|2177.8|2177.5|91
1641444600000|2022-01-06 04:50:00|2178.2|2177.9|2179.1|2178.8|2179.4|2179.1|2178.1|2177.8|67
1641444900000|2022-01-06 04:55:00|2179.2|2178.9|2178.5|2178.2|2179.2|2178.9|2178|2177.7|76
1641445200000|2022-01-06 05:00:00|2178.6|2178.3|2177.7|2177.4|2178.7|2178.4|2177.2|2176.9|135
1641445500000|2022-01-06 05:05:00|2177.8|2177.5|2179.6|2179.3|2180.6|2180.3|2177.5|2177.2|135
1641445800000|2022-01-06 05:10:00|2179.5|2179.2|2179.9|2179.6|2179.9|2179.6|2178.3|2178|113
1641446100000|2022-01-06 05:15:00|2180.2|2179.9|2181.4|2181.1|2181.5|2181.2|2179.9|2179.6|101
1641446400000|2022-01-06 05:20:00|2181.3|2181|2181.3|2181|2181.4|2181.1|2180.1|2179.8|57
1641446700000|2022-01-06 05:25:00|2181.4|2181.1|2183.6|2183.3|2183.8|2183.5|2180.8|2180.5|115
1641447000000|2022-01-06 05:30:00|2183.5|2183.2|2181.4|2181.1|2183.6|2183.3|2180.9|2180.6|125
1641447300000|2022-01-06 05:35:00|2181.5|2181.2|2181.1|2180.8|2182.2|2181.9|2180.9|2180.6|60
1641447600000|2022-01-06 05:40:00|2181.2|2180.9|2181|2180.7|2181.6|2181.3|2180.1|2179.8|54
1641447900000|2022-01-06 05:45:00|2181.1|2180.8|2181|2180.7|2181.6|2181.3|2180.4|2180.1|53
1641448200000|2022-01-06 05:50:00|2181.1|2180.8|2179.6|2179.3|2181.3|2181|2179.2|2178.9|77
1641448500000|2022-01-06 05:55:00|2179.5|2179.2|2180.8|2180.5|2182.1|2181.8|2179|2178.7|64
1641448800000|2022-01-06 06:00:00|2180.7|2180.4|2180.3|2180|2181.1|2180.8|2178.2|2177.9|125
1641449100000|2022-01-06 06:05:00|2180.4|2180.1|2180|2179.7|2181.1|2180.8|2179.6|2179.3|35
1641449400000|2022-01-06 06:10:00|2180.1|2179.8|2178.5|2178.2|2180.8|2180.5|2178.1|2177.8|75
1641449700000|2022-01-06 06:15:00|2178.6|2178.3|2178.2|2177.9|2179.1|2178.8|2177.7|2177.4|95
1641450000000|2022-01-06 06:20:00|2178.1|2177.8|2179.8|2179.5|2179.8|2179.5|2177.7|2177.4|86
1641450300000|2022-01-06 06:25:00|2179.9|2179.6|2179.6|2179.3|2180.4|2180.1|2179.6|2179.3|107
1641450600000|2022-01-06 06:30:00|2179.7|2179.4|2179.5|2179.2|2180.4|2180.1|2179.4|2179.1|43
1641450900000|2022-01-06 06:35:00|2179.6|2179.3|2182.3|2182|2182.5|2182.2|2179.6|2179.3|122
1641451200000|2022-01-06 06:40:00|2182.2|2181.9|2182.1|2181.8|2182.3|2182|2181.3|2181|38
1641451500000|2022-01-06 06:45:00|2182.3|2182|2181|2180.7|2182.5|2182.2|2180.8|2180.5|45
1641451800000|2022-01-06 06:50:00|2181.1|2180.8|2180.4|2180.1|2181.3|2181|2180.1|2179.8|45
1641452100000|2022-01-06 06:55:00|2180.7|2180.4|2181.2|2180.9|2181.7|2181.4|2180.2|2179.9|55
1641452400000|2022-01-06 07:00:00|2180.9|2180.6|2185.1|2184.8|2185.1|2184.8|2180.3|2180|242
1641452700000|2022-01-06 07:05:00|2185|2184.7|2184.7|2184.4|2186.7|2186.4|2184.2|2183.9|158
1641453000000|2022-01-06 07:10:00|2184.8|2184.5|2186.2|2185.9|2186.2|2185.9|2184.5|2184.2|89
1641453300000|2022-01-06 07:15:00|2186.3|2186|2187.8|2187.5|2188.1|2187.8|2185.6|2185.3|106
1641453600000|2022-01-06 07:20:00|2187.7|2187.4|2190.6|2190.3|2190.6|2190.3|2187.7|2187.4|115
1641453900000|2022-01-06 07:25:00|2190.7|2190.4|2192.1|2191.8|2192.2|2191.9|2190|2189.7|184
1641454200000|2022-01-06 07:30:00|2192|2191.7|2188.6|2188.3|2193.2|2192.9|2188.5|2188.2|338
1641454500000|2022-01-06 07:35:00|2188.5|2188.2|2192.3|2192|2192.3|2192|2188.3|2188|105
1641454800000|2022-01-06 07:40:00|2192.4|2192.1|2192.1|2191.8|2193.2|2192.9|2191.8|2191.5|155
1641455100000|2022-01-06 07:45:00|2191.9|2191.6|2190.7|2190.4|2192.3|2192|2189.7|2189.4|127
1641455400000|2022-01-06 07:50:00|2190.8|2190.5|2189.3|2189|2190.8|2190.5|2188|2187.7|103
1641455700000|2022-01-06 07:55:00|2189.1|2188.8|2187.7|2187.4|2189.7|2189.4|2187.4|2187.1|156
1641456000000|2022-01-06 08:00:00|2187.8|2187.5|2192|2191.7|2192.4|2192.1|2186.4|2186.1|451
1641456300000|2022-01-06 08:05:00|2191.9|2191.6|2191.6|2191.3|2193.4|2193.1|2190.8|2190.5|357
1641456600000|2022-01-06 08:10:00|2191.3|2191|2189.8|2189.5|2192.9|2192.6|2189.3|2189|232
1641456900000|2022-01-06 08:15:00|2189.5|2189.2|2190.5|2190.2|2190.8|2190.5|2188.7|2188.4|255
1641457200000|2022-01-06 08:20:00|2190.2|2189.9|2185.8|2185.5|2191.4|2191.1|2185.7|2185.4|144
1641457500000|2022-01-06 08:25:00|2185.7|2185.4|2185.9|2185.6|2187|2186.7|2183.8|2183.5|198
1641457800000|2022-01-06 08:30:00|2185.7|2185.4|2186.1|2185.8|2187.5|2187.2|2184.7|2184.4|175
1641458100000|2022-01-06 08:35:00|2185.8|2185.5|2185.1|2184.8|2186.2|2185.9|2182.7|2182.4|155
1641458400000|2022-01-06 08:40:00|2185.2|2184.9|2185.4|2185.1|2187.8|2187.5|2184.8|2184.5|122
1641458700000|2022-01-06 08:45:00|2185.5|2185.2|2188.7|2188.4|2188.7|2188.4|2184.8|2184.5|144
1641459000000|2022-01-06 08:50:00|2188.6|2188.3|2189.6|2189.3|2189.8|2189.5|2185.7|2185.4|135
1641459300000|2022-01-06 08:55:00|2189.7|2189.4|2191.5|2191.2|2192.9|2192.6|2189.1|2188.8|180
1641459600000|2022-01-06 09:00:00|2191.6|2191.3|2188.9|2188.6|2192.6|2192.3|2188.1|2187.8|210
1641459900000|2022-01-06 09:05:00|2189.1|2188.8|2189.9|2189.6|2190.7|2190.4|2187.9|2187.6|285
1641460200000|2022-01-06 09:10:00|2189.8|2189.5|2190.7|2190.4|2191.7|2191.4|2189.4|2189.1|192
1641460500000|2022-01-06 09:15:00|2191|2190.7|2191|2190.7|2192.9|2192.6|2190.2|2189.9|313
1641460800000|2022-01-06 09:20:00|2190.9|2190.6|2193.3|2193|2193.5|2193.2|2190.8|2190.5|315
1641461100000|2022-01-06 09:25:00|2193.2|2192.9|2190.4|2190.1|2193.7|2193.4|2190.4|2190.1|111
1641461400000|2022-01-06 09:30:00|2190.3|2190|2189.1|2188.8|2191.3|2191|2188.7|2188.4|120
1641461700000|2022-01-06 09:35:00|2189|2188.7|2190.5|2190.2|2191.2|2190.9|2188.6|2188.3|119
1641462000000|2022-01-06 09:40:00|2190.6|2190.3|2190.6|2190.3|2191|2190.7|2189.3|2189|92
1641462300000|2022-01-06 09:45:00|2190.5|2190.2|2190.6|2190.3|2191.2|2190.9|2189.7|2189.4|89
1641462600000|2022-01-06 09:50:00|2190.5|2190.2|2191.3|2191|2193.2|2192.9|2190.4|2190.1|333
1641462900000|2022-01-06 09:55:00|2191.1|2190.8|2193.1|2192.8|2193.3|2193|2188.9|2188.6|212
1641463200000|2022-01-06 10:00:00|2193.2|2192.9|2193.1|2192.8|2193.6|2193.3|2192.2|2191.9|255
1641463500000|2022-01-06 10:05:00|2193.2|2192.9|2194.1|2193.8|2194.7|2194.4|2192.5|2192.2|336
1641463800000|2022-01-06 10:10:00|2194.2|2193.9|2194.8|2194.5|2195.5|2195.2|2194|2193.7|107
1641464100000|2022-01-06 10:15:00|2194.9|2194.6|2194.6|2194.3|2195.4|2195.1|2194.2|2193.9|73
1641464400000|2022-01-06 10:20:00|2194.7|2194.4|2197.7|2197.4|2198|2197.7|2194.7|2194.4|129
1641464700000|2022-01-06 10:25:00|2197.8|2197.5|2197.8|2197.5|2198.4|2198.1|2196.9|2196.6|142
1641465000000|2022-01-06 10:30:00|2197.7|2197.4|2199|2198.7|2199.5|2199.2|2197.4|2197.1|173
1641465300000|2022-01-06 10:35:00|2199.1|2198.8|2201.3|2201|2201.3|2201|2199|2198.7|228
1641465600000|2022-01-06 10:40:00|2201.4|2201.1|2200.6|2200.3|2202.4|2202.1|2198|2197.7|915
1641465900000|2022-01-06 10:45:00|2200.5|2200.2|2201.9|2201.6|2202.5|2202.2|2200.4|2200.1|418
1641466200000|2022-01-06 10:50:00|2202|2201.7|2199.4|2199.1|2202.8|2202.5|2199.1|2198.8|183
1641466500000|2022-01-06 10:55:00|2199.3|2199|2199.8|2199.5|2200.7|2200.4|2199|2198.7|73
1641466800000|2022-01-06 11:00:00|2199.7|2199.4|2201.5|2201.2|2202|2201.7|2199.1|2198.8|78
1641467100000|2022-01-06 11:05:00|2201.6|2201.3|2199.8|2199.5|2202.6|2202.3|2199.6|2199.3|194
1641467400000|2022-01-06 11:10:00|2199.9|2199.6|2199.6|2199.3|2201|2200.7|2199.1|2198.8|95
1641467700000|2022-01-06 11:15:00|2199.7|2199.4|2200.4|2200.1|2201.2|2200.9|2199.1|2198.8|197
1641468000000|2022-01-06 11:20:00|2200.6|2200.3|2198.3|2198|2201.2|2200.9|2198|2197.7|162
1641468300000|2022-01-06 11:25:00|2198.4|2198.1|2197.7|2197.4|2199.7|2199.4|2197.4|2197.1|304
1641468600000|2022-01-06 11:30:00|2197.6|2197.3|2198.8|2198.5|2199.4|2199.1|2197|2196.7|241
1641468900000|2022-01-06 11:35:00|2199|2198.7|2197.5|2197.2|2199.3|2199|2197|2196.7|188
1641469200000|2022-01-06 11:40:00|2197.1|2196.8|2197.4|2197.1|2199.2|2198.9|2197|2196.7|119
1641469500000|2022-01-06 11:45:00|2197.5|2197.2|2195.4|2195.1|2198.2|2197.9|2195.1|2194.8|218
1641469800000|2022-01-06 11:50:00|2195.5|2195.2|2198.5|2198.2|2198.8|2198.5|2195.5|2195.2|117
1641470100000|2022-01-06 11:55:00|2198.6|2198.3|2197.4|2197.1|2199.1|2198.8|2197.1|2196.8|77
1641470400000|2022-01-06 12:00:00|2197.3|2197|2199.9|2199.6|2200.9|2200.6|2197.3|2197|178
1641470700000|2022-01-06 12:05:00|2199.8|2199.5|2199.5|2199.2|2200.7|2200.4|2199.1|2198.8|90
1641471000000|2022-01-06 12:10:00|2199.1|2198.8|2200|2199.7|2200.4|2200.1|2199|2198.7|65
1641471300000|2022-01-06 12:15:00|2200.1|2199.8|2199.1|2198.8|2200.4|2200.1|2198.9|2198.6|123
1641471600000|2022-01-06 12:20:00|2199.2|2198.9|2198.3|2198|2200|2199.7|2197.4|2197.1|208
1641471900000|2022-01-06 12:25:00|2198.4|2198.1|2196.7|2196.4|2198.7|2198.4|2195.6|2195.3|215
1641472200000|2022-01-06 12:30:00|2196.4|2196.1|2197.1|2196.8|2198.4|2198.1|2195.9|2195.6|155
1641472500000|2022-01-06 12:35:00|2197.2|2196.9|2199.2|2198.9|2200.1|2199.8|2196.9|2196.6|157
1641472800000|2022-01-06 12:40:00|2199.1|2198.8|2196.8|2196.5|2199.2|2198.9|2196.6|2196.3|48
1641473100000|2022-01-06 12:45:00|2196.7|2196.4|2196.8|2196.5|2197|2196.7|2195.8|2195.5|87
1641473400000|2022-01-06 12:50:00|2196.9|2196.6|2198.5|2198.2|2198.9|2198.6|2196.6|2196.3|79
1641473700000|2022-01-06 12:55:00|2198.6|2198.3|2200.2|2199.9|2200.6|2200.3|2198|2197.7|370
1641474000000|2022-01-06 13:00:00|2200|2199.7|2199.5|2199.2|2201.9|2201.6|2198.1|2197.8|379
1641474300000|2022-01-06 13:05:00|2199.3|2199|2200|2199.7|2200.4|2200.1|2198.7|2198.4|145
1641474600000|2022-01-06 13:10:00|2199.9|2199.6|2199.1|2198.8|2200.5|2200.2|2198.3|2198|226
1641474900000|2022-01-06 13:15:00|2199.2|2198.9|2201.7|2201.4|2202|2201.7|2199.2|2198.9|283
1641475200000|2022-01-06 13:20:00|2201.6|2201.3|2201.2|2200.9|2202.7|2202.4|2200.6|2200.3|340
1641475500000|2022-01-06 13:25:00|2201.1|2200.8|2202.9|2202.6|2203.1|2202.8|2200.8|2200.5|228
1641475800000|2022-01-06 13:30:00|2202.6|2202.3|2199.6|2199.3|2203.1|2202.8|2198.8|2198.5|446
1641476100000|2022-01-06 13:35:00|2199.8|2199.5|2200|2199.7|2200.7|2200.4|2199.2|2198.9|345
1641476400000|2022-01-06 13:40:00|2199.7|2199.4|2200.3|2200|2201.1|2200.8|2198.8|2198.5|221
1641476700000|2022-01-06 13:45:00|2200.4|2200.1|2199|2198.7|2200.9|2200.6|2198.6|2198.3|267
1641477000000|2022-01-06 13:50:00|2198.8|2198.5|2199.1|2198.8|2199.7|2199.4|2197.7|2197.4|398
1641477300000|2022-01-06 13:55:00|2199|2198.7|2200.4|2200.1|2201|2200.7|2198.3|2198|341
1641477600000|2022-01-06 14:00:00|2200|2199.7|2202.3|2202|2202.3|2202|2199|2198.7|415
1641477900000|2022-01-06 14:05:00|2202.4|2202.1|2199.2|2198.9|2203.1|2202.8|2198.7|2198.4|697
1641478200000|2022-01-06 14:10:00|2199.4|2199.1|2200.6|2200.3|2200.7|2200.4|2198.5|2198.2|376
1641478500000|2022-01-06 14:15:00|2200.4|2200.1|2200.1|2199.8|2200.7|2200.4|2199.5|2199.2|347
1641478800000|2022-01-06 14:20:00|2200|2199.7|2201.7|2201.4|2201.8|2201.5|2199.9|2199.6|441
1641479100000|2022-01-06 14:25:00|2201.6|2201.3|2198.3|2198|2201.9|2201.6|2197.6|2197.3|1320
1641479400000|2022-01-06 14:30:00|2198|2197.7|2209.4|2209.1|2210.8|2210.5|2197.9|2197.6|12407
1641479700000|2022-01-06 14:35:00|2209.3|2209|2215.1|2214.8|2217.6|2217.3|2206|2205.7|9007
1641480000000|2022-01-06 14:40:00|2215.2|2214.9|2212.6|2212.3|2219.2|2218.9|2210.3|2210|7209
1641480300000|2022-01-06 14:45:00|2212.7|2212.4|2204.6|2204.3|2213|2212.7|2203.3|2203|4993
1641480600000|2022-01-06 14:50:00|2204.3|2204|2197.2|2196.9|2206.7|2206.4|2197.1|2196.8|6970
1641480900000|2022-01-06 14:55:00|2197.5|2197.2|2192.2|2191.9|2199.4|2199.1|2190.3|2190|4965
1641481200000|2022-01-06 15:00:00|2192.1|2191.8|2185.6|2185.3|2193.9|2193.6|2185.6|2185.3|5660
1641481500000|2022-01-06 15:05:00|2185.8|2185.5|2185.7|2185.4|2191|2190.7|2180.7|2180.4|6391
1641481800000|2022-01-06 15:10:00|2185.8|2185.5|2183|2182.7|2187.4|2187.1|2180.8|2180.5|4934
1641482100000|2022-01-06 15:15:00|2182.7|2182.4|2178.3|2178|2188.7|2188.4|2178.1|2177.8|6244
1641482400000|2022-01-06 15:20:00|2178.1|2177.8|2188.5|2188.2|2188.8|2188.5|2178.1|2177.8|5021
1641482700000|2022-01-06 15:25:00|2188.4|2188.1|2195.1|2194.8|2199.7|2199.4|2188.2|2187.9|5895
1641483000000|2022-01-06 15:30:00|2195.2|2194.9|2202.8|2202.5|2206.2|2205.9|2195.1|2194.8|4199
1641483300000|2022-01-06 15:35:00|2202.4|2202.1|2203.2|2202.9|2208.3|2208|2201.2|2200.9|3147
1641483600000|2022-01-06 15:40:00|2203.5|2203.2|2200.5|2200.2|2204.2|2203.9|2197.4|2197.1|2851
1641483900000|2022-01-06 15:45:00|2200.4|2200.1|2207|2206.7|2207.2|2206.9|2199.6|2199.3|2864
1641484200000|2022-01-06 15:50:00|2206.8|2206.5|2204.9|2204.6|2206.9|2206.6|2202.3|2202|2296
1641484500000|2022-01-06 15:55:00|2205|2204.7|2204.5|2204.2|2210.2|2209.9|2203.9|2203.6|3570
1641484800000|2022-01-06 16:00:00|2204.6|2204.3|2203.2|2202.9|2207.1|2206.8|2200.7|2200.4|2500
1641485100000|2022-01-06 16:05:00|2203.4|2203.1|2211|2210.7|2212.6|2212.3|2202.9|2202.6|2509
1641485400000|2022-01-06 16:10:00|2210.9|2210.6|2212.4|2212.1|2214.8|2214.5|2210|2209.7|2088
1641485700000|2022-01-06 16:15:00|2212.2|2211.9|2211.2|2210.9|2218.8|2218.5|2210.7|2210.4|4644
1641486000000|2022-01-06 16:20:00|2211.1|2210.8|2213.9|2213.6|2215.8|2215.5|2208.8|2208.5|2370
1641486300000|2022-01-06 16:25:00|2213.8|2213.5|2210.2|2209.9|2213.9|2213.6|2208.2|2207.9|2258
1641486600000|2022-01-06 16:30:00|2210.1|2209.8|2203.7|2203.4|2211.7|2211.4|2202.9|2202.6|2993
1641486900000|2022-01-06 16:35:00|2203.9|2203.6|2208|2207.7|2210.4|2210.1|2203.9|2203.6|2171
1641487200000|2022-01-06 16:40:00|2208.1|2207.8|2209.8|2209.5|2213.3|2213|2205.5|2205.2|2129
1641487500000|2022-01-06 16:45:00|2209.6|2209.3|2214.3|2214|2214.5|2214.2|2207.3|2207|1825
1641487800000|2022-01-06 16:50:00|2214.2|2213.9|2216.4|2216.1|2216.6|2216.3|2212.1|2211.8|1758
1641488100000|2022-01-06 16:55:00|2216.5|2216.2|2217.2|2216.9|2217.2|2216.9|2214.5|2214.2|2097
1641488400000|2022-01-06 17:00:00|2217.3|2217|2217.5|2217.2|2217.7|2217.4|2215.7|2215.4|1684
1641488700000|2022-01-06 17:05:00|2217.4|2217.1|2220.8|2220.5|2221.4|2221.1|2215.9|2215.6|4759
1641489000000|2022-01-06 17:10:00|2220.7|2220.4|2216.9|2216.6|2220.8|2220.5|2216|2215.7|1728
1641489300000|2022-01-06 17:15:00|2217.2|2216.9|2215.9|2215.6|2219.4|2219.1|2214.7|2214.4|1565
1641489600000|2022-01-06 17:20:00|2216.4|2216.1|2216|2215.7|2219|2218.7|2215.5|2215.2|1415
1641489900000|2022-01-06 17:25:00|2215.8|2215.5|2218.2|2217.9|2219.2|2218.9|2215.1|2214.8|1167
1641490200000|2022-01-06 17:30:00|2218.1|2217.8|2217.5|2217.2|2218.8|2218.5|2214.9|2214.6|1091
1641490500000|2022-01-06 17:35:00|2217.9|2217.6|2218.8|2218.5|2220.5|2220.2|2215.9|2215.6|2035
1641490800000|2022-01-06 17:40:00|2218.9|2218.6|2222.3|2222|2222.5|2222.2|2218.6|2218.3|1970
1641491100000|2022-01-06 17:45:00|2222.2|2221.9|2220.5|2220.2|2222.7|2222.4|2218.2|2217.9|1581
1641491400000|2022-01-06 17:50:00|2220.4|2220.1|2219.9|2219.6|2221.1|2220.8|2218.5|2218.2|1347
1641491700000|2022-01-06 17:55:00|2220|2219.7|2218.2|2217.9|2220.6|2220.3|2218.2|2217.9|910
1641492000000|2022-01-06 18:00:00|2218.5|2218.2|2218.1|2217.8|2219.2|2218.9|2215.6|2215.3|1320
1641492300000|2022-01-06 18:05:00|2218.2|2217.9|2217.7|2217.4|2218.9|2218.6|2215.6|2215.3|773
1641492600000|2022-01-06 18:10:00|2217.5|2217.2|2217.6|2217.3|2218.3|2218|2216.2|2215.9|760
1641492900000|2022-01-06 18:15:00|2217.9|2217.6|2216.4|2216.1|2218|2217.7|2213.1|2212.8|1671
1641493200000|2022-01-06 18:20:00|2216.3|2216|2211.3|2211|2217.2|2216.9|2211.3|2211|1279
1641493500000|2022-01-06 18:25:00|2211.2|2210.9|2208.9|2208.6|2211.3|2211|2208.3|2208|2156
1641493800000|2022-01-06 18:30:00|2209|2208.7|2208|2207.7|2210|2209.7|2205.7|2205.4|2515
1641494100000|2022-01-06 18:35:00|2207.9|2207.6|2207.4|2207.1|2209.9|2209.6|2205.1|2204.8|1811
1641494400000|2022-01-06 18:40:00|2207.3|2207|2211.2|2210.9|2211.5|2211.2|2206.5|2206.2|1539
1641494700000|2022-01-06 18:45:00|2211.1|2210.8|2212.4|2212.1|2214.9|2214.6|2209.6|2209.3|1560
1641495000000|2022-01-06 18:50:00|2212.5|2212.2|2212.7|2212.4|2212.8|2212.5|2210.7|2210.4|969
1641495300000|2022-01-06 18:55:00|2212.8|2212.5|2212.9|2212.6|2213.4|2213.1|2210.3|2210|1165
1641495600000|2022-01-06 19:00:00|2212.8|2212.5|2209.2|2208.9|2213.9|2213.6|2209|2208.7|1840
1641495900000|2022-01-06 19:05:00|2209.1|2208.8|2213.9|2213.6|2214.7|2214.4|2207.9|2207.6|1618
1641496200000|2022-01-06 19:10:00|2213.8|2213.5|2212.4|2212.1|2217|2216.7|2212|2211.7|2459
1641496500000|2022-01-06 19:15:00|2212.3|2212|2215.3|2215|2216.8|2216.5|2212|2211.7|943
1641496800000|2022-01-06 19:20:00|2215.4|2215.1|2215|2214.7|2216.4|2216.1|2213.4|2213.1|1041
1641497100000|2022-01-06 19:25:00|2215.1|2214.8|2215|2214.7|2216|2215.7|2214.2|2213.9|868
1641497400000|2022-01-06 19:30:00|2214.9|2214.6|2214|2213.7|2216.8|2216.5|2212.9|2212.6|1519
1641497700000|2022-01-06 19:35:00|2213.9|2213.6|2215.5|2215.2|2216|2215.7|2213.3|2213|985
1641498000000|2022-01-06 19:40:00|2215.3|2215|2215.4|2215.1|2216.9|2216.6|2214.6|2214.3|1050
1641498300000|2022-01-06 19:45:00|2215.5|2215.2|2216.8|2216.5|2217.4|2217.1|2214.6|2214.3|1842
1641498600000|2022-01-06 19:50:00|2216.9|2216.6|2218.1|2217.8|2218.5|2218.2|2216.2|2215.9|1189
1641498900000|2022-01-06 19:55:00|2218.3|2218|2218|2217.7|2218.8|2218.5|2216.1|2215.8|1321
1641499200000|2022-01-06 20:00:00|2217.9|2217.6|2218.4|2218.1|2218.9|2218.6|2216.3|2216|1648
1641499500000|2022-01-06 20:05:00|2218.3|2218|2215.1|2214.8|2218.7|2218.4|2214.4|2214.1|1220
1641499800000|2022-01-06 20:10:00|2214.9|2214.6|2212.9|2212.6|2215.8|2215.5|2212.3|2212|1571
1641500100000|2022-01-06 20:15:00|2213|2212.7|2210|2209.7|2213.6|2213.3|2208.9|2208.6|2157
1641500400000|2022-01-06 20:20:00|2210.1|2209.8|2209.9|2209.6|2212.1|2211.8|2208.6|2208.3|1317
1641500700000|2022-01-06 20:25:00|2210|2209.7|2212.9|2212.6|2213.3|2213|2209.5|2209.2|1322
1641501000000|2022-01-06 20:30:00|2212.8|2212.5|2210.8|2210.5|2214.5|2214.2|2209.8|2209.5|2300
1641501300000|2022-01-06 20:35:00|2210.9|2210.6|2208.7|2208.4|2212.6|2212.3|2207.8|2207.5|3055
1641501600000|2022-01-06 20:40:00|2208.8|2208.5|2209.1|2208.8|2209.8|2209.5|2206.3|2206|2526
1641501900000|2022-01-06 20:45:00|2208.8|2208.5|2205.5|2205.2|2209.6|2209.3|2205.1|2204.8|2695
1641502200000|2022-01-06 20:50:00|2205|2204.7|2204.2|2203.9|2207.1|2206.8|2203.2|2202.9|4568
1641502500000|2022-01-06 20:55:00|2204.3|2204|2205.1|2204.8|2206.2|2205.9|2200.9|2200.6|12940
1641502800000|2022-01-06 21:00:00|2204.8|2204.5|2206|2205.7|2206.7|2206.4|2202.8|2202.5|4071
1641503100000|2022-01-06 21:05:00|2205.9|2205.6|2205.9|2205.6|2206.9|2206.6|2205.1|2204.8|1861
1641503400000|2022-01-06 21:10:00|2205.8|2205.5|2205.3|2205|2207.1|2206.8|2205|2204.7|1519
1641503700000|2022-01-06 21:15:00|2205.4|2205.1|2206.1|2205.8|2206.7|2206.4|2204.9|2204.6|456
1641504000000|2022-01-06 21:20:00|2206.2|2205.9|2206.8|2206.5|2207|2206.7|2206|2205.7|351
1641504300000|2022-01-06 21:25:00|2206.9|2206.6|2206.6|2206.3|2207|2206.7|2206.5|2206.2|103
1641504600000|2022-01-06 21:30:00|2206.7|2206.4|2206.2|2205.9|2207.3|2207|2206.1|2205.8|279
1641504900000|2022-01-06 21:35:00|2206.3|2206|2205.8|2205.5|2207|2206.7|2205.4|2205.1|396
1641505200000|2022-01-06 21:40:00|2205.9|2205.6|2208.1|2207.8|2208.8|2208.5|2205.6|2205.3|542
1641505500000|2022-01-06 21:45:00|2208|2207.7|2208.9|2208.6|2209|2208.7|2208|2207.7|208
1641505800000|2022-01-06 21:50:00|2208.8|2208.5|2210|2209.7|2210.2|2209.9|2208.3|2208|269
1641506100000|2022-01-06 21:55:00|2209.8|2209.5|2209.7|2208.9|2210|2209.7|2208.9|2208.6|168
1641506400000|2022-01-06 22:00:00|2209.9|2209.1|2209.9|2209.1|2210|2209.2|2209.6|2208.8|0
1641506700000|2022-01-06 22:05:00|2210|2209.2|2209.7|2208.9|2210|2209.2|2209.7|2208.9|0
1641507000000|2022-01-06 22:10:00|2209.8|2209|2209.9|2209.1|2209.9|2209.1|2209.8|2209|0
1641507900000|2022-01-06 22:25:00|2209.7|2208.9|2209.7|2208.9|2209.8|2209|2209.4|2208.6|0
1641508200000|2022-01-06 22:30:00|2209.4|2208.6|2209.3|2208.5|2209.4|2208.6|2209.3|2208.5|0
1641508500000|2022-01-06 22:35:00|2209.4|2208.6|2209.4|2208.6|2209.5|2208.7|2209.4|2208.6|0
1641508800000|2022-01-06 22:40:00|2209.3|2208.5|2209.3|2208.5|2209.4|2208.6|2209.3|2208.5|0
1641509100000|2022-01-06 22:45:00|2209.4|2208.6|2209.4|2208.6|2209.4|2208.6|2209.4|2208.6|0
1641509400000|2022-01-06 22:50:00|2209.5|2208.7|2209.4|2208.6|2209.5|2208.7|2209.4|2208.6|0
1641509700000|2022-01-06 22:55:00|2209.5|2208.7|2209.7|2208.9|2209.7|2208.9|2209.4|2208.6|0
1641510000000|2022-01-06 23:00:00|2210|2209.2|2211.7|2211.4|2213.2|2212.9|2210|2209.2|292
1641510300000|2022-01-06 23:05:00|2211.9|2211.6|2212.6|2212.3|2213|2212.7|2211.9|2211.6|80
1641510600000|2022-01-06 23:10:00|2212.7|2212.4|2211.6|2211.3|2213|2212.7|2211.5|2211.2|60
1641510900000|2022-01-06 23:15:00|2211.5|2211.2|2212.5|2212.2|2212.5|2212.2|2210.8|2210.5|65
1641511200000|2022-01-06 23:20:00|2212.6|2212.3|2211.8|2211.5|2213|2212.7|2211.6|2211.3|85
1641511500000|2022-01-06 23:25:00|2212.2|2211.9|2212.8|2212.5|2213|2212.7|2211.8|2211.5|90
1641511800000|2022-01-06 23:30:00|2212.9|2212.6|2212.6|2212.3|2213.7|2213.4|2212|2211.7|66
1641512100000|2022-01-06 23:35:00|2212.7|2212.4|2213.6|2213.3|2214.1|2213.8|2212.5|2212.2|114
1641512400000|2022-01-06 23:40:00|2213.8|2213.5|2213.1|2212.8|2213.9|2213.6|2212.5|2212.2|66
1641512700000|2022-01-06 23:45:00|2213.2|2212.9|2212.6|2212.3|2213.6|2213.3|2212|2211.7|35
1641513000000|2022-01-06 23:50:00|2212.5|2212.2|2213.4|2213.1|2213.6|2213.3|2212.3|2212|54
1641513300000|2022-01-06 23:55:00|2213.3|2213|2212.7|2212.4|2213.4|2213.1|2212.7|2212.4|48
1641513600000|2022-01-07 00:00:00|2212.9|2212.6|2214.2|2213.9|2215.1|2214.8|2212.3|2212|216
1641513900000|2022-01-07 00:05:00|2214.1|2213.8|2214.4|2214.1|2214.9|2214.6|2213.9|2213.6|44
1641514200000|2022-01-07 00:10:00|2214.5|2214.2|2215.4|2215.1|2215.7|2215.4|2213.6|2213.3|84
1641514500000|2022-01-07 00:15:00|2215.5|2215.2|2215.4|2215.1|2215.8|2215.5|2215|2214.7|53
1641514800000|2022-01-07 00:20:00|2215.5|2215.2|2215.3|2215|2215.7|2215.4|2215|2214.7|25
1641515100000|2022-01-07 00:25:00|2215.4|2215.1|2215|2214.7|2215.6|2215.3|2214.8|2214.5|35
1641515400000|2022-01-07 00:30:00|2214.9|2214.6|2215.7|2215.4|2216|2215.7|2214.6|2214.3|34
1641515700000|2022-01-07 00:35:00|2215.6|2215.3|2216.5|2216.2|2216.6|2216.3|2215.6|2215.3|77
1641516000000|2022-01-07 00:40:00|2216.6|2216.3|2216.4|2216.1|2217|2216.7|2216.2|2215.9|61
1641516300000|2022-01-07 00:45:00|2216.5|2216.2|2216.2|2215.9|2216.8|2216.5|2216.1|2215.8|35
1641516600000|2022-01-07 00:50:00|2216.3|2216|2215.6|2215.3|2216.3|2216|2215.5|2215.2|27
1641516900000|2022-01-07 00:55:00|2215.7|2215.4|2216.4|2216.1|2216.5|2216.2|2215.2|2214.9|83
1641517200000|2022-01-07 01:00:00|2216.3|2216|2217|2216.7|2217.1|2216.8|2215.8|2215.5|100
1641517500000|2022-01-07 01:05:00|2217.2|2216.9|2215.4|2215.1|2217.4|2217.1|2215.3|2215|76
1641517800000|2022-01-07 01:10:00|2215.3|2215|2215.7|2215.4|2216.1|2215.8|2215.1|2214.8|38
1641518100000|2022-01-07 01:15:00|2215.8|2215.5|2215.2|2214.9|2216.1|2215.8|2214.7|2214.4|80
1641518400000|2022-01-07 01:20:00|2215.1|2214.8|2214.9|2214.6|2215.3|2215|2214.4|2214.1|86
1641518700000|2022-01-07 01:25:00|2214.8|2214.5|2215.1|2214.8|2215.7|2215.4|2214.6|2214.3|27
1641519000000|2022-01-07 01:30:00|2215|2214.7|2215.6|2215.3|2216.6|2216.3|2214.9|2214.6|168
1641519300000|2022-01-07 01:35:00|2215.7|2215.4|2213.7|2213.4|2215.7|2215.4|2213.4|2213.1|98
1641519600000|2022-01-07 01:40:00|2213.6|2213.3|2212.1|2211.8|2213.7|2213.4|2211.8|2211.5|205
1641519900000|2022-01-07 01:45:00|2212.2|2211.9|2211.9|2211.6|2213.6|2213.3|2211.8|2211.5|146
1641520200000|2022-01-07 01:50:00|2212|2211.7|2211.9|2211.6|2213.1|2212.8|2211.5|2211.2|131
1641520500000|2022-01-07 01:55:00|2212|2211.7|2213.7|2213.4|2213.9|2213.6|2211.8|2211.5|52
1641520800000|2022-01-07 02:00:00|2213.6|2213.3|2210.4|2210.1|2213.8|2213.5|2210.3|2210|146
1641521100000|2022-01-07 02:05:00|2210.5|2210.2|2210.4|2210.1|2210.7|2210.4|2208.7|2208.4|187
1641521400000|2022-01-07 02:10:00|2210.5|2210.2|2210.8|2210.5|2211.6|2211.3|2210.3|2210|118
1641521700000|2022-01-07 02:15:00|2210.7|2210.4|2210.3|2210|2211.2|2210.9|2208.9|2208.6|77
1641522000000|2022-01-07 02:20:00|2210.1|2209.8|2211.3|2211|2212|2211.7|2209.9|2209.6|84
1641522300000|2022-01-07 02:25:00|2211.2|2210.9|2210.7|2210.4|2211.4|2211.1|2210.5|2210.2|49
1641522600000|2022-01-07 02:30:00|2210.6|2210.3|2210.2|2209.9|2211.3|2211|2209.7|2209.4|165
1641522900000|2022-01-07 02:35:00|2210.3|2210|2209.2|2208.9|2210.8|2210.5|2209|2208.7|66
1641523200000|2022-01-07 02:40:00|2209.3|2209|2210.2|2209.9|2210.4|2210.1|2209.2|2208.9|104
1641523500000|2022-01-07 02:45:00|2210.1|2209.8|2210|2209.7|2210.3|2210|2209.3|2209|42
1641523800000|2022-01-07 02:50:00|2210.1|2209.8|2211.6|2211.3|2211.6|2211.3|2210.1|2209.8|51
1641524100000|2022-01-07 02:55:00|2211.5|2211.2|2211.5|2211.2|2212.6|2212.3|2211.1|2210.8|137
1641524400000|2022-01-07 03:00:00|2211.6|2211.3|2211.4|2211.1|2212|2211.7|2210.7|2210.4|45
1641524700000|2022-01-07 03:05:00|2211.5|2211.2|2211.6|2211.3|2212.5|2212.2|2211.5|2211.2|50
1641525000000|2022-01-07 03:10:00|2211.5|2211.2|2211.2|2210.9|2211.8|2211.5|2210.9|2210.6|47
1641525300000|2022-01-07 03:15:00|2211.1|2210.8|2211|2210.7|2211.8|2211.5|2210.5|2210.2|63
1641525600000|2022-01-07 03:20:00|2211.1|2210.8|2213.7|2213.4|2213.9|2213.6|2211.1|2210.8|106
1641525900000|2022-01-07 03:25:00|2213.8|2213.5|2212.4|2212.1|2214.1|2213.8|2212.2|2211.9|332
1641526200000|2022-01-07 03:30:00|2212.5|2212.2|2211.4|2211.1|2212.6|2212.3|2211.1|2210.8|79
1641526500000|2022-01-07 03:35:00|2211.2|2210.9|2211.4|2211.1|2211.6|2211.3|2210.4|2210.1|60
1641526800000|2022-01-07 03:40:00|2211.3|2211|2210.8|2210.5|2211.5|2211.2|2210.8|2210.5|44
1641527100000|2022-01-07 03:45:00|2210.9|2210.6|2209.8|2209.5|2211.3|2211|2209.5|2209.2|58
1641527400000|2022-01-07 03:50:00|2209.9|2209.6|2209.9|2209.6|2210.3|2210|2209.4|2209.1|80
1641527700000|2022-01-07 03:55:00|2210|2209.7|2210.8|2210.5|2211.1|2210.8|2209.8|2209.5|70
1641528000000|2022-01-07 04:00:00|2210.7|2210.4|2210.2|2209.9|2210.8|2210.5|2210|2209.7|39
1641528300000|2022-01-07 04:05:00|2210.3|2210|2209.7|2209.4|2210.9|2210.6|2209.5|2209.2|40
1641528600000|2022-01-07 04:10:00|2209.6|2209.3|2209.6|2209.3|2209.9|2209.6|2209.3|2209|48
1641528900000|2022-01-07 04:15:00|2209.5|2209.2|2208.1|2207.8|2209.8|2209.5|2207.9|2207.6|135
1641529200000|2022-01-07 04:20:00|2208.3|2208|2208.1|2207.8|2208.8|2208.5|2207.8|2207.5|66
1641529500000|2022-01-07 04:25:00|2208.2|2207.9|2209.2|2208.9|2209.2|2208.9|2208.2|2207.9|48
1641529800000|2022-01-07 04:30:00|2209.3|2209|2209.4|2209.1|2209.7|2209.4|2208.6|2208.3|46
1641530100000|2022-01-07 04:35:00|2209.3|2209|2208.8|2208.5|2209.5|2209.2|2208.7|2208.4|60
1641530400000|2022-01-07 04:40:00|2208.9|2208.6|2209.8|2209.5|2209.8|2209.5|2208.5|2208.2|51
1641530700000|2022-01-07 04:45:00|2209.9|2209.6|2210.5|2210.2|2211.5|2211.2|2209.9|2209.6|95
1641531000000|2022-01-07 04:50:00|2210.4|2210.1|2211.3|2211|2211.5|2211.2|2210.2|2209.9|59
1641531300000|2022-01-07 04:55:00|2211.4|2211.1|2211.5|2211.2|2211.6|2211.3|2210.7|2210.4|67
1641531600000|2022-01-07 05:00:00|2211.6|2211.3|2211.8|2211.5|2212.3|2212|2211.1|2210.8|52
1641531900000|2022-01-07 05:05:00|2211.7|2211.4|2210.5|2210.2|2212.3|2212|2210.3|2210|51
1641532200000|2022-01-07 05:10:00|2210.4|2210.1|2210.5|2210.2|2210.7|2210.4|2208.1|2207.8|96
1641532500000|2022-01-07 05:15:00|2210.4|2210.1|2210.9|2210.6|2211|2210.7|2210|2209.7|34
1641532800000|2022-01-07 05:20:00|2211|2210.7|2210.2|2209.9|2211|2210.7|2209.9|2209.6|46
1641533100000|2022-01-07 05:25:00|2210.3|2210|2209|2208.7|2210.6|2210.3|2208.7|2208.4|139
1641533400000|2022-01-07 05:30:00|2209.1|2208.8|2209.4|2209.1|2210.1|2209.8|2208.8|2208.5|60
1641533700000|2022-01-07 05:35:00|2209.2|2208.9|2209.9|2209.6|2210.1|2209.8|2208.9|2208.6|42
1641534000000|2022-01-07 05:40:00|2209.7|2209.4|2208.9|2208.6|2209.7|2209.4|2208.7|2208.4|59
1641534300000|2022-01-07 05:45:00|2209|2208.7|2209.5|2209.2|2209.8|2209.5|2208.4|2208.1|62
1641534600000|2022-01-07 05:50:00|2209.8|2209.5|2209.8|2209.5|2210|2209.7|2208.8|2208.5|45
1641534900000|2022-01-07 05:55:00|2209.9|2209.6|2211.3|2211|2211.6|2211.3|2209.8|2209.5|67
1641535200000|2022-01-07 06:00:00|2211.2|2210.9|2209.8|2209.5|2211.4|2211.1|2209.6|2209.3|70
1641535500000|2022-01-07 06:05:00|2209.9|2209.6|2210.2|2209.9|2210.5|2210.2|2209.6|2209.3|34
1641535800000|2022-01-07 06:10:00|2210.3|2210|2210|2209.7|2210.4|2210.1|2209.6|2209.3|22
1641536100000|2022-01-07 06:15:00|2210.1|2209.8|2209.7|2209.4|2210.3|2210|2209.5|2209.2|48
1641536400000|2022-01-07 06:20:00|2209.8|2209.5|2209.8|2209.5|2210.3|2210|2209.3|2209|35
1641536700000|2022-01-07 06:25:00|2209.7|2209.4|2210.4|2210.1|2210.7|2210.4|2209.7|2209.4|25
1641537000000|2022-01-07 06:30:00|2210.6|2210.3|2211.9|2211.6|2211.9|2211.6|2210.2|2209.9|87
1641537300000|2022-01-07 06:35:00|2212.1|2211.8|2211.1|2210.8|2212.2|2211.9|2210.8|2210.5|96
1641537600000|2022-01-07 06:40:00|2211|2210.7|2210.3|2210|2211.6|2211.3|2210.3|2210|81
1641537900000|2022-01-07 06:45:00|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2209.7|2209.4|47
1641538200000|2022-01-07 06:50:00|2210.3|2210|2209.2|2208.9|2210.4|2210.1|2209.1|2208.8|67
1641538500000|2022-01-07 06:55:00|2209.3|2209|2209.3|2209|2209.5|2209.2|2208.8|2208.5|27
1641538800000|2022-01-07 07:00:00|2209.1|2208.8|2206.7|2206.4|2210.3|2210|2206.2|2205.9|224
1641539100000|2022-01-07 07:05:00|2206.5|2206.2|2206.8|2206.5|2208|2207.7|2206.5|2206.2|86
1641539400000|2022-01-07 07:10:00|2206.7|2206.4|2205.8|2205.5|2206.8|2206.5|2205.2|2204.9|123
1641539700000|2022-01-07 07:15:00|2205.7|2205.4|2206.9|2206.6|2207.2|2206.9|2205.6|2205.3|137
1641540000000|2022-01-07 07:20:00|2207|2206.7|2207.4|2207.1|2208.2|2207.9|2206.7|2206.4|107
1641540300000|2022-01-07 07:25:00|2207.5|2207.2|2208|2207.7|2208.5|2208.2|2207|2206.7|36
1641540600000|2022-01-07 07:30:00|2207.8|2207.5|2206.7|2206.4|2208.4|2208.1|2206.5|2206.2|46
1641540900000|2022-01-07 07:35:00|2206.6|2206.3|2207.2|2206.9|2207.6|2207.3|2206.5|2206.2|19
1641541200000|2022-01-07 07:40:00|2207.1|2206.8|2207|2206.7|2207.6|2207.3|2206.4|2206.1|19
1641541500000|2022-01-07 07:45:00|2207.2|2206.9|2206.9|2206.6|2207.4|2207.1|2206.5|2206.2|30
1641541800000|2022-01-07 07:50:00|2206.8|2206.5|2206.8|2206.5|2207.2|2206.9|2206.3|2206|31
1641542100000|2022-01-07 07:55:00|2206.9|2206.6|2207.9|2207.6|2208|2207.7|2206.1|2205.8|71
1641542400000|2022-01-07 08:00:00|2207.6|2207.3|2203.1|2202.8|2208.6|2208.3|2202.7|2202.4|290
1641542700000|2022-01-07 08:05:00|2203.2|2202.9|2202.4|2202.1|2203.6|2203.3|2201.8|2201.5|199
1641543000000|2022-01-07 08:10:00|2202.3|2202|2206.8|2206.5|2206.8|2206.5|2202.2|2201.9|146
1641543300000|2022-01-07 08:15:00|2206.9|2206.6|2206|2205.7|2207.8|2207.5|2205.9|2205.6|131
1641543600000|2022-01-07 08:20:00|2205.9|2205.6|2206.3|2206|2207.4|2207.1|2205.6|2205.3|110
1641543900000|2022-01-07 08:25:00|2206.2|2205.9|2205|2204.7|2206.2|2205.9|2203.5|2203.2|109
1641544200000|2022-01-07 08:30:00|2204.9|2204.6|2201|2200.7|2204.9|2204.6|2199.2|2198.9|197
1641544500000|2022-01-07 08:35:00|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2199.5|2199.2|72
1641544800000|2022-01-07 08:40:00|2201.1|2200.8|2198.3|2198|2201.4|2201.1|2198.3|2198|315
1641545100000|2022-01-07 08:45:00|2198.4|2198.1|2198.4|2198.1|2199.8|2199.5|2198.1|2197.8|171
1641545400000|2022-01-07 08:50:00|2198.3|2198|2199.6|2199.3|2200.7|2200.4|2198.3|2198|45
1641545700000|2022-01-07 08:55:00|2199.5|2199.2|2200.5|2200.2|2202|2201.7|2199.3|2199|133
1641546000000|2022-01-07 09:00:00|2200.4|2200.1|2201.4|2201.1|2201.7|2201.4|2199.5|2199.2|101
1641546300000|2022-01-07 09:05:00|2201.3|2201|2202.6|2202.3|2202.7|2202.4|2199.9|2199.6|85
1641546600000|2022-01-07 09:10:00|2202.5|2202.2|2204.5|2204.2|2205.1|2204.8|2202.3|2202|188
1641546900000|2022-01-07 09:15:00|2204.4|2204.1|2204.7|2204.4|2205.2|2204.9|2203.4|2203.1|86
1641547200000|2022-01-07 09:20:00|2204.8|2204.5|2205.2|2204.9|2205.6|2205.3|2204.3|2204|107
1641547500000|2022-01-07 09:25:00|2205.1|2204.8|2206.9|2206.6|2208|2207.7|2205.1|2204.8|238
1641547800000|2022-01-07 09:30:00|2207|2206.7|2208.6|2208.3|2208.6|2208.3|2207|2206.7|142
1641548100000|2022-01-07 09:35:00|2208.4|2208.1|2209.5|2209.2|2209.8|2209.5|2207.8|2207.5|263
1641548400000|2022-01-07 09:40:00|2209.6|2209.3|2209.2|2208.9|2210.8|2210.5|2209|2208.7|189
1641548700000|2022-01-07 09:45:00|2209.1|2208.8|2209.1|2208.8|2210.1|2209.8|2208.8|2208.5|89
1641549000000|2022-01-07 09:50:00|2209.2|2208.9|2207.9|2207.6|2209.6|2209.3|2207.9|2207.6|53
1641549300000|2022-01-07 09:55:00|2208|2207.7|2207|2206.7|2208.2|2207.9|2206.8|2206.5|40
1641549600000|2022-01-07 10:00:00|2206.9|2206.6|2207.4|2207.1|2207.4|2207.1|2205.4|2205.1|54
1641549900000|2022-01-07 10:05:00|2207.3|2207|2209.8|2209.5|2209.8|2209.5|2207.1|2206.8|57
1641550200000|2022-01-07 10:10:00|2209.5|2209.2|2209.6|2209.3|2210|2209.7|2209.2|2208.9|90
1641550500000|2022-01-07 10:15:00|2209.5|2209.2|2208.6|2208.3|2209.6|2209.3|2207.7|2207.4|44
1641550800000|2022-01-07 10:20:00|2208.5|2208.2|2209.6|2209.3|2209.8|2209.5|2208.5|2208.2|67
1641551100000|2022-01-07 10:25:00|2209.7|2209.4|2211.2|2210.9|2212.1|2211.8|2209.3|2209|276
1641551400000|2022-01-07 10:30:00|2211.3|2211|2211.7|2211.4|2212.5|2212.2|2210.9|2210.6|86
1641551700000|2022-01-07 10:35:00|2211.8|2211.5|2210.3|2210|2212|2211.7|2210.3|2210|41
1641552000000|2022-01-07 10:40:00|2210.4|2210.1|2211.1|2210.8|2211.3|2211|2210.1|2209.8|68
1641552300000|2022-01-07 10:45:00|2211.3|2211|2210.8|2210.5|2211.3|2211|2209.9|2209.6|57
1641552600000|2022-01-07 10:50:00|2210.9|2210.6|2211.3|2211|2212.2|2211.9|2210.7|2210.4|46
1641552900000|2022-01-07 10:55:00|2211.4|2211.1|2210.3|2210|2211.4|2211.1|2210.1|2209.8|66
1641553200000|2022-01-07 11:00:00|2210.5|2210.2|2209.6|2209.3|2210.6|2210.3|2208.9|2208.6|83
1641553500000|2022-01-07 11:05:00|2209.7|2209.4|2210.2|2209.9|2210.5|2210.2|2208.9|2208.6|53
1641553800000|2022-01-07 11:10:00|2210.3|2210|2208.4|2208.1|2210.4|2210.1|2207.6|2207.3|70
1641554100000|2022-01-07 11:15:00|2208.3|2208|2209.6|2209.3|2209.9|2209.6|2208|2207.7|65
1641554400000|2022-01-07 11:20:00|2209.5|2209.2|2209.8|2209.5|2210.5|2210.2|2209.1|2208.8|48
1641554700000|2022-01-07 11:25:00|2209.7|2209.4|2208.6|2208.3|2210.4|2210.1|2208.5|2208.2|103
1641555000000|2022-01-07 11:30:00|2208.7|2208.4|2209.3|2209|2209.5|2209.2|2207.7|2207.4|71
1641555300000|2022-01-07 11:35:00|2209.2|2208.9|2207.7|2207.4|2209.3|2209|2207.1|2206.8|69
1641555600000|2022-01-07 11:40:00|2207.8|2207.5|2208.2|2207.9|2208.7|2208.4|2207.4|2207.1|39
1641555900000|2022-01-07 11:45:00|2208.3|2208|2207.5|2207.2|2208.7|2208.4|2207.1|2206.8|60
1641556200000|2022-01-07 11:50:00|2207.3|2207|2207.6|2207.3|2208|2207.7|2206.7|2206.4|29
1641556500000|2022-01-07 11:55:00|2207.5|2207.2|2205.4|2205.1|2208.7|2208.4|2205.3|2205|42
1641556800000|2022-01-07 12:00:00|2205.7|2205.4|2208.7|2208.4|2209.2|2208.9|2205.7|2205.4|112
1641557100000|2022-01-07 12:05:00|2208.6|2208.3|2207.3|2207|2210.2|2209.9|2207|2206.7|110
1641557400000|2022-01-07 12:10:00|2207.2|2206.9|2207.4|2207.1|2207.7|2207.4|2206.5|2206.2|41
1641557700000|2022-01-07 12:15:00|2207.3|2207|2208|2207.7|2208.4|2208.1|2207.1|2206.8|27
1641558000000|2022-01-07 12:20:00|2207.9|2207.6|2206.3|2206|2207.9|2207.6|2206|2205.7|24
1641558300000|2022-01-07 12:25:00|2206.4|2206.1|2206.8|2206.5|2206.8|2206.5|2205.2|2204.9|129
1641558600000|2022-01-07 12:30:00|2206.9|2206.6|2207.7|2207.4|2208.2|2207.9|2206.4|2206.1|78
1641558900000|2022-01-07 12:35:00|2207.6|2207.3|2206.9|2206.6|2207.7|2207.4|2206.2|2205.9|77
1641559200000|2022-01-07 12:40:00|2207|2206.7|2205.9|2205.6|2207.1|2206.8|2205.3|2205|131
1641559500000|2022-01-07 12:45:00|2206|2205.7|2205.6|2205.3|2206.7|2206.4|2205.2|2204.9|115
1641559800000|2022-01-07 12:50:00|2205.5|2205.2|2205.5|2205.2|2206.3|2206|2205.3|2205|158
1641560100000|2022-01-07 12:55:00|2205.3|2205|2204.2|2203.9|2205.3|2205|2203.3|2203|237
1641560400000|2022-01-07 13:00:00|2204.5|2204.2|2205.3|2205|2206.8|2206.5|2204.2|2203.9|198
1641560700000|2022-01-07 13:05:00|2205.7|2205.4|2206.6|2206.3|2207.4|2207.1|2205.3|2205|200
1641561000000|2022-01-07 13:10:00|2206.5|2206.2|2205.2|2204.9|2206.9|2206.6|2204.5|2204.2|159
1641561300000|2022-01-07 13:15:00|2205.1|2204.8|2205.1|2204.8|2206.1|2205.8|2203.9|2203.6|264
1641561600000|2022-01-07 13:20:00|2205|2204.7|2206.4|2206.1|2206.8|2206.5|2204.7|2204.4|204
1641561900000|2022-01-07 13:25:00|2206.3|2206|2206.2|2205.9|2206.9|2206.6|2205.1|2204.8|482
1641562200000|2022-01-07 13:30:00|2207.2|2206.9|2200.3|2200|2211.1|2210.8|2199.7|2199.4|2723
1641562500000|2022-01-07 13:35:00|2200.2|2199.9|2196.2|2195.9|2201.8|2201.5|2195.4|2195.1|1850
1641562800000|2022-01-07 13:40:00|2196.3|2196|2199.1|2198.8|2199.9|2199.6|2195.2|2194.9|801
1641563100000|2022-01-07 13:45:00|2199|2198.7|2202.3|2202|2203.2|2202.9|2199|2198.7|672
1641563400000|2022-01-07 13:50:00|2202.2|2201.9|2200.1|2199.8|2203|2202.7|2199|2198.7|795
1641563700000|2022-01-07 13:55:00|2200.2|2199.9|2201.4|2201.1|2202.6|2202.3|2199.3|2199|537
1641564000000|2022-01-07 14:00:00|2201.6|2201.3|2201.3|2201|2203.1|2202.8|2200.6|2200.3|638
1641564300000|2022-01-07 14:05:00|2201.2|2200.9|2203.7|2203.4|2204.4|2204.1|2201.2|2200.9|429
1641564600000|2022-01-07 14:10:00|2203.8|2203.5|2205.1|2204.8|2205.6|2205.3|2202.9|2202.6|627
1641564900000|2022-01-07 14:15:00|2205.2|2204.9|2204.1|2203.8|2206.1|2205.8|2203.1|2202.8|624
1641565200000|2022-01-07 14:20:00|2203.9|2203.6|2202.3|2202|2205.2|2204.9|2201.6|2201.3|522
1641565500000|2022-01-07 14:25:00|2202.4|2202.1|2204.5|2204.2|2204.6|2204.3|2201|2200.7|829
1641565800000|2022-01-07 14:30:00|2205.1|2204.8|2201.4|2201.1|2207.3|2207|2199.3|2199|7964
1641566100000|2022-01-07 14:35:00|2201.2|2200.9|2212|2211.7|2212.5|2212.2|2199|2198.7|5924
1641566400000|2022-01-07 14:40:00|2212.1|2211.8|2220|2219.7|2220.7|2220.4|2208.1|2207.8|6305
1641566700000|2022-01-07 14:45:00|2219.5|2219.2|2217.3|2217|2222.5|2222.2|2214.6|2214.3|5679
1641567000000|2022-01-07 14:50:00|2217.5|2217.2|2217.9|2217.6|2220.8|2220.5|2215.3|2215|3309
1641567300000|2022-01-07 14:55:00|2218|2217.7|2218.7|2218.4|2221.9|2221.6|2216.9|2216.6|2685
1641567600000|2022-01-07 15:00:00|2219.2|2218.9|2213.7|2213.4|2219.6|2219.3|2213.5|2213.2|2538
1641567900000|2022-01-07 15:05:00|2213.6|2213.3|2209.7|2209.4|2213.7|2213.4|2209.7|2209.4|2756
1641568200000|2022-01-07 15:10:00|2210|2209.7|2208.5|2208.2|2212.1|2211.8|2207.1|2206.8|3141
1641568500000|2022-01-07 15:15:00|2208.6|2208.3|2204|2203.7|2208.8|2208.5|2203.8|2203.5|2558
1641568800000|2022-01-07 15:20:00|2203.9|2203.6|2198.7|2198.4|2203.9|2203.6|2197.7|2197.4|3870
1641569100000|2022-01-07 15:25:00|2198.9|2198.6|2199.7|2199.4|2205.5|2205.2|2198|2197.7|2644
1641569400000|2022-01-07 15:30:00|2199.8|2199.5|2199.2|2198.9|2201.9|2201.6|2197.4|2197.1|2036
1641569700000|2022-01-07 15:35:00|2199.1|2198.8|2195.3|2195|2201.1|2200.8|2194.3|2194|2247
1641570000000|2022-01-07 15:40:00|2195.4|2195.1|2191.1|2190.8|2198.4|2198.1|2190.4|2190.1|3369
1641570300000|2022-01-07 15:45:00|2191.4|2191.1|2184.7|2184.4|2191.4|2191.1|2184.7|2184.4|3638
1641570600000|2022-01-07 15:50:00|2184.8|2184.5|2179.8|2179.5|2185.6|2185.3|2178.9|2178.6|5482
1641570900000|2022-01-07 15:55:00|2179.9|2179.6|2183.6|2183.3|2186.8|2186.5|2179.6|2179.3|3285
1641571200000|2022-01-07 16:00:00|2182.8|2182.5|2182.7|2182.4|2187.7|2187.4|2181.2|2180.9|2945
1641571500000|2022-01-07 16:05:00|2182.6|2182.3|2186.7|2186.4|2188.8|2188.5|2181.9|2181.6|2277
1641571800000|2022-01-07 16:10:00|2186.5|2186.2|2184.4|2184.1|2187|2186.7|2183|2182.7|2000
1641572100000|2022-01-07 16:15:00|2184.8|2184.5|2181.4|2181.1|2187|2186.7|2179.2|2178.9|3704
1641572400000|2022-01-07 16:20:00|2181.3|2181|2190.6|2190.3|2191|2190.7|2180.8|2180.5|3496
1641572700000|2022-01-07 16:25:00|2190.5|2190.2|2192.6|2192.3|2194.2|2193.9|2189.5|2189.2|2867
1641573000000|2022-01-07 16:30:00|2192.7|2192.4|2195.4|2195.1|2196.7|2196.4|2191.6|2191.3|2107
1641573300000|2022-01-07 16:35:00|2195.3|2195|2193.8|2193.5|2196.4|2196.1|2192.7|2192.4|2167
1641573600000|2022-01-07 16:40:00|2193.7|2193.4|2192.6|2192.3|2194.6|2194.3|2190.9|2190.6|1610
1641573900000|2022-01-07 16:45:00|2192.7|2192.4|2197.7|2197.4|2197.9|2197.6|2191.7|2191.4|1569
1641574200000|2022-01-07 16:50:00|2197.8|2197.5|2200|2199.7|2200|2199.7|2196.1|2195.8|1776
1641574500000|2022-01-07 16:55:00|2199.8|2199.5|2198.9|2198.6|2200.2|2199.9|2198.2|2197.9|2028
1641574800000|2022-01-07 17:00:00|2199|2198.7|2198.4|2198.1|2200.6|2200.3|2196.5|2196.2|1722
1641575100000|2022-01-07 17:05:00|2198.6|2198.3|2200.1|2199.8|2202.4|2202.1|2198.6|2198.3|1604
1641575400000|2022-01-07 17:10:00|2200.2|2199.9|2201.7|2201.4|2201.9|2201.6|2199.7|2199.4|971
1641575700000|2022-01-07 17:15:00|2201.6|2201.3|2200.3|2200|2203.6|2203.3|2199.8|2199.5|1315
1641576000000|2022-01-07 17:20:00|2200|2199.7|2197|2196.7|2200.3|2200|2196|2195.7|1618
1641576300000|2022-01-07 17:25:00|2197.2|2196.9|2197.3|2197|2197.7|2197.4|2194.6|2194.3|1107
1641576600000|2022-01-07 17:30:00|2197.2|2196.9|2195.5|2195.2|2197.3|2197|2195|2194.7|977
1641576900000|2022-01-07 17:35:00|2195.6|2195.3|2194.4|2194.1|2196.2|2195.9|2193.8|2193.5|1290
1641577200000|2022-01-07 17:40:00|2194.5|2194.2|2194.8|2194.5|2196.8|2196.5|2193.9|2193.6|905
1641577500000|2022-01-07 17:45:00|2194.9|2194.6|2194.8|2194.5|2198|2197.7|2193.8|2193.5|1160
1641577800000|2022-01-07 17:50:00|2194.7|2194.4|2197|2196.7|2197.5|2197.2|2194.7|2194.4|663
1641578100000|2022-01-07 17:55:00|2196.9|2196.6|2196.6|2196.3|2197.3|2197|2195.6|2195.3|562
1641578400000|2022-01-07 18:00:00|2196.7|2196.4|2196.7|2196.4|2196.9|2196.6|2193.8|2193.5|1200
1641578700000|2022-01-07 18:05:00|2196.6|2196.3|2198.5|2198.2|2199.2|2198.9|2196.3|2196|1364
1641579000000|2022-01-07 18:10:00|2198.4|2198.1|2197.8|2197.5|2198.7|2198.4|2196.6|2196.3|714
1641579300000|2022-01-07 18:15:00|2197.6|2197.3|2196.5|2196.2|2198.5|2198.2|2195.1|2194.8|809
1641579600000|2022-01-07 18:20:00|2196.8|2196.5|2194.4|2194.1|2197|2196.7|2194.2|2193.9|816
1641579900000|2022-01-07 18:25:00|2194.5|2194.2|2193.5|2193.2|2195.1|2194.8|2192.9|2192.6|878
1641580200000|2022-01-07 18:30:00|2193.4|2193.1|2195.5|2195.2|2195.6|2195.3|2192.7|2192.4|600
1641580500000|2022-01-07 18:35:00|2195.4|2195.1|2194.7|2194.4|2196.4|2196.1|2193.8|2193.5|735
1641580800000|2022-01-07 18:40:00|2194.5|2194.2|2195.5|2195.2|2197|2196.7|2193.9|2193.6|666
1641581100000|2022-01-07 18:45:00|2195.4|2195.1|2194.5|2194.2|2195.4|2195.1|2193.6|2193.3|654
1641581400000|2022-01-07 18:50:00|2194.6|2194.3|2193.2|2192.9|2194.7|2194.4|2192.3|2192|943
1641581700000|2022-01-07 18:55:00|2193.3|2193|2191.5|2191.2|2193.9|2193.6|2191.2|2190.9|596
1641582000000|2022-01-07 19:00:00|2191.6|2191.3|2189.7|2189.4|2192.7|2192.4|2189.5|2189.2|1252
1641582300000|2022-01-07 19:05:00|2189.6|2189.3|2188.6|2188.3|2190.1|2189.8|2187.6|2187.3|1364
1641582600000|2022-01-07 19:10:00|2188.7|2188.4|2188.9|2188.6|2189.7|2189.4|2187.9|2187.6|819
1641582900000|2022-01-07 19:15:00|2189|2188.7|2188.3|2188|2189.9|2189.6|2188.1|2187.8|588
1641583200000|2022-01-07 19:20:00|2188|2187.7|2183.4|2183.1|2188|2187.7|2183.3|2183|1881
1641583500000|2022-01-07 19:25:00|2183.3|2183|2185.5|2185.2|2185.9|2185.6|2182.1|2181.8|1866
1641583800000|2022-01-07 19:30:00|2185.4|2185.1|2186.9|2186.6|2187.4|2187.1|2184.9|2184.6|1194
1641584100000|2022-01-07 19:35:00|2186.8|2186.5|2188.5|2188.2|2188.6|2188.3|2186.2|2185.9|1277
1641584400000|2022-01-07 19:40:00|2188.3|2188|2188.5|2188.2|2189.3|2189|2186.4|2186.1|1385
1641584700000|2022-01-07 19:45:00|2188.6|2188.3|2187.8|2187.5|2190.7|2190.4|2187.5|2187.2|1363
1641585000000|2022-01-07 19:50:00|2187.9|2187.6|2188.6|2188.3|2189.9|2189.6|2187|2186.7|1034
1641585300000|2022-01-07 19:55:00|2188.5|2188.2|2188.2|2187.9|2189.6|2189.3|2187.7|2187.4|623
1641585600000|2022-01-07 20:00:00|2188.3|2188|2188.2|2187.9|2190.3|2190|2187.9|2187.6|1180
1641585900000|2022-01-07 20:05:00|2188.3|2188|2189.4|2189.1|2190.7|2190.4|2187.9|2187.6|1868
1641586200000|2022-01-07 20:10:00|2189.3|2189|2187.3|2187|2189.4|2189.1|2186.5|2186.2|983
1641586500000|2022-01-07 20:15:00|2187.4|2187.1|2187.6|2187.3|2188.6|2188.3|2186.2|2185.9|1598
1641586800000|2022-01-07 20:20:00|2187.5|2187.2|2185.1|2184.8|2187.7|2187.4|2184.7|2184.4|1212
1641587100000|2022-01-07 20:25:00|2185|2184.7|2185.1|2184.8|2185.2|2184.9|2183.5|2183.2|1291
1641587400000|2022-01-07 20:30:00|2185|2184.7|2184.7|2184.4|2187.6|2187.3|2183.9|2183.6|2322
1641587700000|2022-01-07 20:35:00|2184.6|2184.3|2185.4|2185.1|2186.8|2186.5|2183.3|2183|2191
1641588000000|2022-01-07 20:40:00|2185.5|2185.2|2184.5|2184.2|2186.3|2186|2183.9|2183.6|2033
1641588300000|2022-01-07 20:45:00|2184.4|2184.1|2184|2183.7|2186.5|2186.2|2183.6|2183.3|2608
1641588600000|2022-01-07 20:50:00|2184.2|2183.9|2180.8|2180.5|2185.8|2185.5|2180.2|2179.9|5547
1641588900000|2022-01-07 20:55:00|2180.7|2180.4|2179.6|2179.3|2182|2181.7|2178.6|2178.3|14388
1641589200000|2022-01-07 21:00:00|2179.5|2179.2|2180.6|2180.3|2181|2180.7|2178.1|2177.8|4954
1641589500000|2022-01-07 21:05:00|2180.5|2180.2|2180.8|2180.5|2182.5|2182.2|2180.5|2180.2|1978
1641589800000|2022-01-07 21:10:00|2180.9|2180.6|2178.1|2177.8|2181|2180.7|2178|2177.7|1611
1641590100000|2022-01-07 21:15:00|2178.2|2177.9|2178.2|2177.9|2178.8|2178.5|2178|2177.7|465
1641590400000|2022-01-07 21:20:00|2178.1|2177.8|2179.1|2178.8|2179.2|2178.9|2178.1|2177.8|105
1641590700000|2022-01-07 21:25:00|2178.9|2178.6|2179.2|2178.9|2179.2|2178.9|2178.2|2177.9|154
1641591000000|2022-01-07 21:30:00|2179.1|2178.8|2178.3|2178|2179.1|2178.8|2178.2|2177.9|226
1641591300000|2022-01-07 21:35:00|2178.6|2178.3|2177.7|2177.4|2178.7|2178.4|2177.5|2177.2|127
1641591600000|2022-01-07 21:40:00|2177.8|2177.5|2177.6|2177.3|2178.1|2177.8|2177.4|2177.1|120
1641591900000|2022-01-07 21:45:00|2177.7|2177.4|2177.3|2177|2178.1|2177.8|2176.8|2176.5|349
1641592200000|2022-01-07 21:50:00|2177.4|2177.1|2177.7|2177.4|2178.3|2178|2177.1|2176.8|164
1641592500000|2022-01-07 21:55:00|2177.6|2177.3|2178.6|2177.8|2178.9|2178.6|2177.4|2177.1|188
1641769200000|2022-01-09 23:00:00|2178.1|2177.7|2173.8|2173.5|2181.9|2181.6|2173.8|2173.5|696
1641769500000|2022-01-09 23:05:00|2174|2173.7|2171|2170.7|2174.4|2174.1|2168.8|2168.5|706
1641769800000|2022-01-09 23:10:00|2171.1|2170.8|2172|2171.7|2173.7|2173.4|2170.8|2170.5|285
1641770100000|2022-01-09 23:15:00|2172.1|2171.8|2169.1|2168.8|2172.1|2171.8|2169|2168.7|278
1641770400000|2022-01-09 23:20:00|2169.2|2168.9|2170.1|2169.8|2170.1|2169.8|2165.8|2165.5|715
1641770700000|2022-01-09 23:25:00|2170|2169.7|2166.2|2165.9|2170|2169.7|2166.2|2165.9|200
1641771000000|2022-01-09 23:30:00|2166.3|2166|2166.4|2166.1|2167.3|2167|2164.7|2164.4|531
1641771300000|2022-01-09 23:35:00|2166.6|2166.3|2166.6|2166.3|2167.7|2167.4|2165.4|2165.1|228
1641771600000|2022-01-09 23:40:00|2166.7|2166.4|2167.8|2167.5|2168.2|2167.9|2166.2|2165.9|170
1641771900000|2022-01-09 23:45:00|2167.7|2167.4|2166.9|2166.6|2168.8|2168.5|2166.9|2166.6|167
1641772200000|2022-01-09 23:50:00|2167|2166.7|2168.4|2168.1|2169.1|2168.8|2167|2166.7|129
1641772500000|2022-01-09 23:55:00|2168.5|2168.2|2168.2|2167.9|2169|2168.7|2167.9|2167.6|147
1641772800000|2022-01-10 00:00:00|2168.3|2168|2170.1|2169.8|2170.8|2170.5|2168.3|2168|186
1641773100000|2022-01-10 00:05:00|2170.2|2169.9|2169.9|2169.6|2171|2170.7|2168.8|2168.5|126
1641773400000|2022-01-10 00:10:00|2169.8|2169.5|2170.3|2170|2171|2170.7|2169.7|2169.4|102
1641773700000|2022-01-10 00:15:00|2170.4|2170.1|2169.2|2168.9|2170.6|2170.3|2168.3|2168|285
1641774000000|2022-01-10 00:20:00|2169.3|2169|2172.5|2172.2|2172.7|2172.4|2169|2168.7|128
1641774300000|2022-01-10 00:25:00|2172.3|2172|2171.6|2171.3|2172.5|2172.2|2171.4|2171.1|87
1641774600000|2022-01-10 00:30:00|2171.4|2171.1|2173.3|2173|2174.1|2173.8|2171.3|2171|328
1641774900000|2022-01-10 00:35:00|2173.1|2172.8|2174.4|2174.1|2175.3|2175|2173.1|2172.8|233
1641775200000|2022-01-10 00:40:00|2174.3|2174|2173.7|2173.4|2175|2174.7|2172.9|2172.6|113
1641775500000|2022-01-10 00:45:00|2173.8|2173.5|2173.4|2173.1|2173.8|2173.5|2172.6|2172.3|38
1641775800000|2022-01-10 00:50:00|2173.3|2173|2172.1|2171.8|2173.5|2173.2|2172.1|2171.8|25
1641776100000|2022-01-10 00:55:00|2172|2171.7|2172.4|2172.1|2172.9|2172.6|2172|2171.7|32
1641776400000|2022-01-10 01:00:00|2172.5|2172.2|2170.6|2170.3|2172.8|2172.5|2170.2|2169.9|155
1641776700000|2022-01-10 01:05:00|2170.3|2170|2171.6|2171.3|2172.1|2171.8|2170.3|2170|108
1641777000000|2022-01-10 01:10:00|2171.5|2171.2|2172.4|2172.1|2172.9|2172.6|2171.5|2171.2|59
1641777300000|2022-01-10 01:15:00|2172.1|2171.8|2172.2|2171.9|2172.4|2172.1|2170.6|2170.3|57
1641777600000|2022-01-10 01:20:00|2171.9|2171.6|2171.8|2171.5|2172.6|2172.3|2171.6|2171.3|35
1641777900000|2022-01-10 01:25:00|2171.9|2171.6|2170.3|2170|2172|2171.7|2169.8|2169.5|66
1641778200000|2022-01-10 01:30:00|2170.2|2169.9|2171.2|2170.9|2171.7|2171.4|2168.1|2167.8|163
1641778500000|2022-01-10 01:35:00|2171.1|2170.8|2171.2|2170.9|2171.5|2171.2|2170.1|2169.8|57
1641778800000|2022-01-10 01:40:00|2171.3|2171|2171.7|2171.4|2172.7|2172.4|2171.2|2170.9|43
1641779100000|2022-01-10 01:45:00|2171.8|2171.5|2173.8|2173.5|2174.6|2174.3|2170.9|2170.6|161
1641779400000|2022-01-10 01:50:00|2174.4|2174.1|2176.5|2176.2|2177.4|2177.1|2174.4|2174.1|313
1641779700000|2022-01-10 01:55:00|2176.6|2176.3|2177.8|2177.5|2179|2178.7|2176.3|2176|275
1641780000000|2022-01-10 02:00:00|2177.9|2177.6|2177|2176.7|2178.2|2177.9|2176.7|2176.4|104
1641780300000|2022-01-10 02:05:00|2176.9|2176.6|2178.3|2178|2178.3|2178|2176.4|2176.1|107
1641780600000|2022-01-10 02:10:00|2178.5|2178.2|2177|2176.7|2178.7|2178.4|2176.9|2176.6|91
1641780900000|2022-01-10 02:15:00|2177.1|2176.8|2176.8|2176.5|2178.3|2178|2176.4|2176.1|76
1641781200000|2022-01-10 02:20:00|2176.7|2176.4|2177.6|2177.3|2178|2177.7|2175.9|2175.6|75
1641781500000|2022-01-10 02:25:00|2177.7|2177.4|2179.5|2179.2|2179.6|2179.3|2177.7|2177.4|265
1641781800000|2022-01-10 02:30:00|2179.6|2179.3|2179.3|2179|2180.1|2179.8|2178.5|2178.2|194
1641782100000|2022-01-10 02:35:00|2179.4|2179.1|2179.3|2179|2179.9|2179.6|2178.9|2178.6|33
1641782400000|2022-01-10 02:40:00|2179.6|2179.3|2180|2179.7|2180.9|2180.6|2179.4|2179.1|75
1641782700000|2022-01-10 02:45:00|2180.1|2179.8|2178.9|2178.6|2180.4|2180.1|2178.9|2178.6|35
1641783000000|2022-01-10 02:50:00|2179|2178.7|2178.5|2178.2|2179.8|2179.5|2178.3|2178|39
1641783300000|2022-01-10 02:55:00|2178.7|2178.4|2178.4|2178.1|2178.8|2178.5|2178|2177.7|58
1641783600000|2022-01-10 03:00:00|2178.2|2177.9|2177.9|2177.6|2178.9|2178.6|2177.5|2177.2|99
1641783900000|2022-01-10 03:05:00|2178|2177.7|2177.9|2177.6|2178.6|2178.3|2177.6|2177.3|42
1641784200000|2022-01-10 03:10:00|2177.8|2177.5|2179|2178.7|2179|2178.7|2177.8|2177.5|51
1641784500000|2022-01-10 03:15:00|2178.9|2178.6|2179.2|2178.9|2179.7|2179.4|2178.9|2178.6|58
1641784800000|2022-01-10 03:20:00|2179.1|2178.8|2178.8|2178.5|2179.1|2178.8|2178|2177.7|36
1641785100000|2022-01-10 03:25:00|2178.6|2178.3|2178.8|2178.5|2179.2|2178.9|2178.2|2177.9|36
1641785400000|2022-01-10 03:30:00|2178.9|2178.6|2178.6|2178.3|2179|2178.7|2178.4|2178.1|13
1641785700000|2022-01-10 03:35:00|2178.5|2178.2|2179.2|2178.9|2179.2|2178.9|2178.4|2178.1|14
1641786000000|2022-01-10 03:40:00|2179.4|2179.1|2179|2178.7|2179.5|2179.2|2178.6|2178.3|8
1641786300000|2022-01-10 03:45:00|2178.9|2178.6|2178.8|2178.5|2179.3|2179|2178.6|2178.3|17
1641786600000|2022-01-10 03:50:00|2178.9|2178.6|2179.7|2179.4|2179.8|2179.5|2178.7|2178.4|12
1641786900000|2022-01-10 03:55:00|2179.8|2179.5|2179|2178.7|2179.8|2179.5|2179|2178.7|8
1641787200000|2022-01-10 04:00:00|2179.1|2178.8|2179.2|2178.9|2179.7|2179.4|2178.9|2178.6|23
1641787500000|2022-01-10 04:05:00|2179.3|2179|2179.1|2178.8|2180.1|2179.8|2178.9|2178.6|52
1641787800000|2022-01-10 04:10:00|2179|2178.7|2179.7|2179.4|2179.8|2179.5|2178.9|2178.6|19
1641788100000|2022-01-10 04:15:00|2179.6|2179.3|2182.4|2182.1|2182.8|2182.5|2179.6|2179.3|249
1641788400000|2022-01-10 04:20:00|2182.5|2182.2|2182.1|2181.8|2183.9|2183.6|2182|2181.7|132
1641788700000|2022-01-10 04:25:00|2182|2181.7|2181.9|2181.6|2182.6|2182.3|2181.6|2181.3|59
1641789000000|2022-01-10 04:30:00|2182|2181.7|2181.8|2181.5|2182.2|2181.9|2181.2|2180.9|52
1641789300000|2022-01-10 04:35:00|2181.9|2181.6|2181.9|2181.6|2182.3|2182|2181.8|2181.5|16
1641789600000|2022-01-10 04:40:00|2181.8|2181.5|2181.4|2181.1|2182.1|2181.8|2181.4|2181.1|21
1641789900000|2022-01-10 04:45:00|2181.3|2181|2181.7|2181.4|2182.2|2181.9|2181.3|2181|10
1641790200000|2022-01-10 04:50:00|2181.6|2181.3|2181.9|2181.6|2182.2|2181.9|2181.5|2181.2|12
1641790500000|2022-01-10 04:55:00|2182|2181.7|2183.5|2183.2|2183.8|2183.5|2181.9|2181.6|134
1641790800000|2022-01-10 05:00:00|2183.6|2183.3|2181.4|2181.1|2183.8|2183.5|2181.4|2181.1|59
1641791100000|2022-01-10 05:05:00|2181.5|2181.2|2181.9|2181.6|2182|2181.7|2180.9|2180.6|69
1641791400000|2022-01-10 05:10:00|2181.8|2181.5|2181.2|2180.9|2182.2|2181.9|2181|2180.7|28
1641791700000|2022-01-10 05:15:00|2181.3|2181|2182|2181.7|2182|2181.7|2181.2|2180.9|26
1641792000000|2022-01-10 05:20:00|2182.1|2181.8|2182|2181.7|2182.3|2182|2181.9|2181.6|22
1641792300000|2022-01-10 05:25:00|2181.9|2181.6|2181.6|2181.3|2182.2|2181.9|2181|2180.7|41
1641792600000|2022-01-10 05:30:00|2181.7|2181.4|2182.5|2182.2|2183.6|2183.3|2181.7|2181.4|93
1641792900000|2022-01-10 05:35:00|2182.4|2182.1|2182.4|2182.1|2183.6|2183.3|2182.2|2181.9|40
1641793200000|2022-01-10 05:40:00|2182.3|2182|2182.3|2182|2182.8|2182.5|2182.1|2181.8|9
1641793500000|2022-01-10 05:45:00|2182.2|2181.9|2181.5|2181.2|2182.2|2181.9|2181.1|2180.8|38
1641793800000|2022-01-10 05:50:00|2181.4|2181.1|2181.4|2181.1|2181.9|2181.6|2181.2|2180.9|36
1641794100000|2022-01-10 05:55:00|2181.5|2181.2|2181.7|2181.4|2182|2181.7|2181.2|2180.9|16
1641794400000|2022-01-10 06:00:00|2181.9|2181.6|2181.7|2181.4|2182.2|2181.9|2181.5|2181.2|22
1641794700000|2022-01-10 06:05:00|2181.6|2181.3|2181|2180.7|2181.6|2181.3|2180.1|2179.8|54
1641795000000|2022-01-10 06:10:00|2180.9|2180.6|2181|2180.7|2181.2|2180.9|2180.4|2180.1|21
1641795300000|2022-01-10 06:15:00|2181.1|2180.8|2182.4|2182.1|2182.5|2182.2|2180.8|2180.5|11
1641795600000|2022-01-10 06:20:00|2182.5|2182.2|2181.8|2181.5|2183|2182.7|2181.5|2181.2|29
1641795900000|2022-01-10 06:25:00|2181.9|2181.6|2181.6|2181.3|2182|2181.7|2181.3|2181|10
1641796200000|2022-01-10 06:30:00|2181.7|2181.4|2181.3|2181|2182.2|2181.9|2181.2|2180.9|18
1641796500000|2022-01-10 06:35:00|2181.2|2180.9|2180.6|2180.3|2181.6|2181.3|2180.2|2179.9|22
1641796800000|2022-01-10 06:40:00|2180.7|2180.4|2180.6|2180.3|2181|2180.7|2180.1|2179.8|37
1641797100000|2022-01-10 06:45:00|2180.5|2180.2|2180.8|2180.5|2181|2180.7|2180.3|2180|19
1641797400000|2022-01-10 06:50:00|2180.9|2180.6|2181.4|2181.1|2181.8|2181.5|2180.9|2180.6|25
1641797700000|2022-01-10 06:55:00|2181.6|2181.3|2181.8|2181.5|2182.3|2182|2181.5|2181.2|25
1641798000000|2022-01-10 07:00:00|2181.9|2181.6|2183.6|2183.3|2185.3|2185|2181.9|2181.6|137
1641798300000|2022-01-10 07:05:00|2183.7|2183.4|2184.1|2183.8|2184.7|2184.4|2183.7|2183.4|42
1641798600000|2022-01-10 07:10:00|2184.2|2183.9|2182.7|2182.4|2184.2|2183.9|2182.7|2182.4|36
1641798900000|2022-01-10 07:15:00|2183|2182.7|2182.9|2182.6|2183.3|2183|2182.2|2181.9|84
1641799200000|2022-01-10 07:20:00|2183|2182.7|2186.3|2186|2186.4|2186.1|2183|2182.7|127
1641799500000|2022-01-10 07:25:00|2186.2|2185.9|2185.5|2185.2|2186.6|2186.3|2185.2|2184.9|114
1641799800000|2022-01-10 07:30:00|2185.4|2185.1|2186.4|2186.1|2187.5|2187.2|2185.4|2185.1|113
1641800100000|2022-01-10 07:35:00|2186.5|2186.2|2186|2185.7|2186.7|2186.4|2185.8|2185.5|33
1641800400000|2022-01-10 07:40:00|2185.9|2185.6|2185.1|2184.8|2186|2185.7|2185.1|2184.8|22
1641800700000|2022-01-10 07:45:00|2185.2|2184.9|2186.2|2185.9|2186.6|2186.3|2184.7|2184.4|36
1641801000000|2022-01-10 07:50:00|2186.1|2185.8|2186.3|2186|2186.6|2186.3|2185.6|2185.3|46
1641801300000|2022-01-10 07:55:00|2186.2|2185.9|2186.6|2186.3|2186.8|2186.5|2185.5|2185.2|27
1641801600000|2022-01-10 08:00:00|2186.7|2186.4|2185.5|2185.2|2187.4|2187.1|2185.1|2184.8|233
1641801900000|2022-01-10 08:05:00|2185.8|2185.5|2183|2182.7|2185.8|2185.5|2182.9|2182.6|191
1641802200000|2022-01-10 08:10:00|2183.1|2182.8|2181.6|2181.3|2184.8|2184.5|2181.4|2181.1|132
1641802500000|2022-01-10 08:15:00|2181.7|2181.4|2179.2|2178.9|2182|2181.7|2178.7|2178.4|133
1641802800000|2022-01-10 08:20:00|2179.1|2178.8|2180.7|2180.4|2180.7|2180.4|2177.9|2177.6|150
1641803100000|2022-01-10 08:25:00|2181.1|2180.8|2181.1|2180.8|2181.7|2181.4|2178.3|2178|118
1641803400000|2022-01-10 08:30:00|2180.9|2180.6|2176.6|2176.3|2181|2180.7|2176.3|2176|158
1641803700000|2022-01-10 08:35:00|2176.7|2176.4|2175.2|2174.9|2177.1|2176.8|2174|2173.7|235
1641804000000|2022-01-10 08:40:00|2175.3|2175|2176.2|2175.9|2176.2|2175.9|2173.9|2173.6|154
1641804300000|2022-01-10 08:45:00|2176.1|2175.8|2177.1|2176.8|2177.5|2177.2|2173.6|2173.3|69
1641804600000|2022-01-10 08:50:00|2177.2|2176.9|2176.9|2176.6|2177.6|2177.3|2175.4|2175.1|89
1641804900000|2022-01-10 08:55:00|2177.1|2176.8|2179.2|2178.9|2180.4|2180.1|2176.3|2176|95
1641805200000|2022-01-10 09:00:00|2179.3|2179|2178.5|2178.2|2181.1|2180.8|2178.5|2178.2|80
1641805500000|2022-01-10 09:05:00|2178.7|2178.4|2182|2181.7|2183|2182.7|2178.7|2178.4|182
1641805800000|2022-01-10 09:10:00|2181.1|2180.8|2181.4|2181.1|2183.1|2182.8|2180.9|2180.6|99
1641806100000|2022-01-10 09:15:00|2181.5|2181.2|2183|2182.7|2183.3|2183|2181.5|2181.2|114
1641806400000|2022-01-10 09:20:00|2183.2|2182.9|2184|2183.7|2184.5|2184.2|2183|2182.7|118
1641806700000|2022-01-10 09:25:00|2184.1|2183.8|2185.5|2185.2|2185.6|2185.3|2183.8|2183.5|88
1641807000000|2022-01-10 09:30:00|2185.6|2185.3|2184.6|2184.3|2186.6|2186.3|2184.6|2184.3|181
1641807300000|2022-01-10 09:35:00|2184.7|2184.4|2185|2184.7|2186.7|2186.4|2184.5|2184.2|124
1641807600000|2022-01-10 09:40:00|2185.1|2184.8|2186.8|2186.5|2186.9|2186.6|2184.9|2184.6|62
1641807900000|2022-01-10 09:45:00|2186.7|2186.4|2184.4|2184.1|2186.8|2186.5|2184.3|2184|102
1641808200000|2022-01-10 09:50:00|2184.3|2184|2184.5|2184.2|2184.9|2184.6|2183.2|2182.9|80
1641808500000|2022-01-10 09:55:00|2184.6|2184.3|2183|2182.7|2185.5|2185.2|2183|2182.7|83
1641808800000|2022-01-10 10:00:00|2183.1|2182.8|2183.5|2183.2|2183.7|2183.4|2181.6|2181.3|115
1641809100000|2022-01-10 10:05:00|2183.6|2183.3|2184.4|2184.1|2184.5|2184.2|2183.1|2182.8|53
1641809400000|2022-01-10 10:10:00|2184.5|2184.2|2186.9|2186.6|2187.2|2186.9|2184.4|2184.1|119
1641809700000|2022-01-10 10:15:00|2187|2186.7|2185.2|2184.9|2187.2|2186.9|2184.9|2184.6|76
1641810000000|2022-01-10 10:20:00|2185.4|2185.1|2183.5|2183.2|2185.8|2185.5|2183|2182.7|78
1641810300000|2022-01-10 10:25:00|2183.4|2183.1|2183.7|2183.4|2184.8|2184.5|2182.9|2182.6|94
1641810600000|2022-01-10 10:30:00|2183.6|2183.3|2184|2183.7|2184.3|2184|2182.7|2182.4|37
1641810900000|2022-01-10 10:35:00|2183.9|2183.6|2183.7|2183.4|2184.5|2184.2|2183.4|2183.1|50
1641811200000|2022-01-10 10:40:00|2183.6|2183.3|2180.7|2180.4|2183.8|2183.5|2180.4|2180.1|81
1641811500000|2022-01-10 10:45:00|2180.8|2180.5|2181.7|2181.4|2182.5|2182.2|2180.5|2180.2|65
1641811800000|2022-01-10 10:50:00|2181.9|2181.6|2180.5|2180.2|2182.9|2182.6|2180.1|2179.8|137
1641812100000|2022-01-10 10:55:00|2180.4|2180.1|2181.6|2181.3|2182.1|2181.8|2180.3|2180|40
1641812400000|2022-01-10 11:00:00|2181.7|2181.4|2179.4|2179.1|2182.4|2182.1|2179.2|2178.9|89
1641812700000|2022-01-10 11:05:00|2179.5|2179.2|2179.1|2178.8|2180.8|2180.5|2178.9|2178.6|158
1641813000000|2022-01-10 11:10:00|2179.3|2179|2178.8|2178.5|2179.4|2179.1|2178|2177.7|196
1641813300000|2022-01-10 11:15:00|2178.7|2178.4|2180.8|2180.5|2181.2|2180.9|2178.6|2178.3|104
1641813600000|2022-01-10 11:20:00|2180.9|2180.6|2178.6|2178.3|2181.8|2181.5|2178.4|2178.1|101
1641813900000|2022-01-10 11:25:00|2178.7|2178.4|2178.6|2178.3|2179|2178.7|2177.6|2177.3|71
1641814200000|2022-01-10 11:30:00|2178.7|2178.4|2178.8|2178.5|2180.5|2180.2|2178.5|2178.2|64
1641814500000|2022-01-10 11:35:00|2178.9|2178.6|2177.4|2177.1|2179.6|2179.3|2177.1|2176.8|78
1641814800000|2022-01-10 11:40:00|2177.5|2177.2|2177.8|2177.5|2178.4|2178.1|2175.5|2175.2|130
1641815100000|2022-01-10 11:45:00|2177.9|2177.6|2180|2179.7|2180|2179.7|2177.8|2177.5|198
1641815400000|2022-01-10 11:50:00|2180.1|2179.8|2179.9|2179.6|2181.2|2180.9|2179.4|2179.1|104
1641815700000|2022-01-10 11:55:00|2179.8|2179.5|2180.2|2179.9|2180.9|2180.6|2179.8|2179.5|36
1641816000000|2022-01-10 12:00:00|2180.1|2179.8|2178.7|2178.4|2181.1|2180.8|2178.7|2178.4|74
1641816300000|2022-01-10 12:05:00|2178.8|2178.5|2177.7|2177.4|2180.3|2180|2177.5|2177.2|117
1641816600000|2022-01-10 12:10:00|2177.8|2177.5|2175.5|2175.2|2178.5|2178.2|2174.6|2174.3|126
1641816900000|2022-01-10 12:15:00|2175.3|2175|2173.4|2173.1|2175.3|2175|2172.7|2172.4|245
1641817200000|2022-01-10 12:20:00|2173.5|2173.2|2174.3|2174|2174.5|2174.2|2173|2172.7|201
1641817500000|2022-01-10 12:25:00|2174.2|2173.9|2172.6|2172.3|2174.6|2174.3|2171.7|2171.4|108
1641817800000|2022-01-10 12:30:00|2172.7|2172.4|2168|2167.7|2173.1|2172.8|2167.8|2167.5|584
1641818100000|2022-01-10 12:35:00|2167.9|2167.6|2167.1|2166.8|2168.3|2168|2166.3|2166|806
1641818400000|2022-01-10 12:40:00|2167|2166.7|2167.1|2166.8|2167.8|2167.5|2166.3|2166|499
1641818700000|2022-01-10 12:45:00|2167.2|2166.9|2165.9|2165.6|2167.4|2167.1|2164.5|2164.2|434
1641819000000|2022-01-10 12:50:00|2166|2165.7|2163.8|2163.5|2166.3|2166|2163|2162.7|393
1641819300000|2022-01-10 12:55:00|2163.7|2163.4|2162.4|2162.1|2164.4|2164.1|2161.5|2161.2|456
1641819600000|2022-01-10 13:00:00|2162.5|2162.2|2164|2163.7|2165.1|2164.8|2161.5|2161.2|767
1641819900000|2022-01-10 13:05:00|2163.7|2163.4|2165.5|2165.2|2168.6|2168.3|2163.7|2163.4|506
1641820200000|2022-01-10 13:10:00|2165.4|2165.1|2165.2|2164.9|2166.6|2166.3|2162.5|2162.2|1165
1641820500000|2022-01-10 13:15:00|2165|2164.7|2164.3|2164|2166.1|2165.8|2162.5|2162.2|614
1641820800000|2022-01-10 13:20:00|2164.2|2163.9|2163.9|2163.6|2165.9|2165.6|2163.6|2163.3|360
1641821100000|2022-01-10 13:25:00|2163.7|2163.4|2165.5|2165.2|2166.3|2166|2163.5|2163.2|460
1641821400000|2022-01-10 13:30:00|2165.6|2165.3|2166.3|2166|2166.9|2166.6|2163.7|2163.4|331
1641821700000|2022-01-10 13:35:00|2166.1|2165.8|2168.5|2168.2|2168.5|2168.2|2164.4|2164.1|297
1641822000000|2022-01-10 13:40:00|2168.4|2168.1|2166.6|2166.3|2169.1|2168.8|2166.4|2166.1|554
1641822300000|2022-01-10 13:45:00|2166.7|2166.4|2167.1|2166.8|2167.7|2167.4|2166.4|2166.1|234
1641822600000|2022-01-10 13:50:00|2167.2|2166.9|2165.2|2164.9|2168.9|2168.6|2165.1|2164.8|340
1641822900000|2022-01-10 13:55:00|2165.1|2164.8|2165.9|2165.6|2166.3|2166|2164|2163.7|540
1641823200000|2022-01-10 14:00:00|2166|2165.7|2167.2|2166.9|2167.2|2166.9|2165.5|2165.2|248
1641823500000|2022-01-10 14:05:00|2167.3|2167|2168.3|2168|2168.8|2168.5|2167|2166.7|270
1641823800000|2022-01-10 14:10:00|2168.2|2167.9|2166.6|2166.3|2168.6|2168.3|2166.5|2166.2|260
1641824100000|2022-01-10 14:15:00|2166.7|2166.4|2165|2164.7|2167.3|2167|2163.9|2163.6|699
1641824400000|2022-01-10 14:20:00|2165.3|2165|2163.2|2162.9|2166.5|2166.2|2162.5|2162.2|1086
1641824700000|2022-01-10 14:25:00|2163.1|2162.8|2166.4|2166.1|2167.1|2166.8|2162.8|2162.5|942
1641825000000|2022-01-10 14:30:00|2166.7|2166.4|2154.8|2154.5|2169.4|2169.1|2153.4|2153.1|10064
1641825300000|2022-01-10 14:35:00|2154.6|2154.3|2153.3|2153|2154.6|2154.3|2147.3|2147|6913
1641825600000|2022-01-10 14:40:00|2153.1|2152.8|2152.4|2152.1|2156|2155.7|2149|2148.7|5360
1641825900000|2022-01-10 14:45:00|2152.7|2152.4|2153.8|2153.5|2153.9|2153.6|2147.9|2147.6|5674
1641826200000|2022-01-10 14:50:00|2154.1|2153.8|2144.5|2144.2|2155.5|2155.2|2144|2143.7|5112
1641826500000|2022-01-10 14:55:00|2144.4|2144.1|2144.9|2144.6|2146.1|2145.8|2141.3|2141|4224
1641826800000|2022-01-10 15:00:00|2143.9|2143.6|2140.4|2140.1|2144.8|2144.5|2138|2137.7|4438
1641827100000|2022-01-10 15:05:00|2140.3|2140|2151.5|2151.2|2154.2|2153.9|2140.3|2140|5774
1641827400000|2022-01-10 15:10:00|2151.4|2151.1|2142.7|2142.4|2151.4|2151.1|2142|2141.7|4959
1641827700000|2022-01-10 15:15:00|2142.8|2142.5|2142.1|2141.8|2146.6|2146.3|2140.4|2140.1|5944
1641828000000|2022-01-10 15:20:00|2141.9|2141.6|2144.3|2144|2147.8|2147.5|2141.9|2141.6|5230
1641828300000|2022-01-10 15:25:00|2144.1|2143.8|2143.2|2142.9|2147.1|2146.8|2142.3|2142|3067
1641828600000|2022-01-10 15:30:00|2143|2142.7|2144.6|2144.3|2147.9|2147.6|2140.8|2140.5|3956
1641828900000|2022-01-10 15:35:00|2144.3|2144|2140.2|2139.9|2145.2|2144.9|2139.1|2138.8|2614
1641829200000|2022-01-10 15:40:00|2140.3|2140|2140.9|2140.6|2141.1|2140.8|2136.9|2136.6|3873
1641829500000|2022-01-10 15:45:00|2140.8|2140.5|2135|2134.7|2140.9|2140.6|2134.2|2133.9|4081
1641829800000|2022-01-10 15:50:00|2134.8|2134.5|2139.9|2139.6|2141|2140.7|2133.7|2133.4|4406
1641830100000|2022-01-10 15:55:00|2139.7|2139.4|2139.7|2139.4|2141.9|2141.6|2135.6|2135.3|3344
1641830400000|2022-01-10 16:00:00|2139.3|2139|2136.8|2136.5|2140|2139.7|2134|2133.7|3346
1641830700000|2022-01-10 16:05:00|2136.9|2136.6|2140.9|2140.6|2140.9|2140.6|2135.4|2135.1|3349
1641831000000|2022-01-10 16:10:00|2140.8|2140.5|2142.8|2142.5|2144.4|2144.1|2139.3|2139|3403
1641831300000|2022-01-10 16:15:00|2142.6|2142.3|2146|2145.7|2147.7|2147.4|2140.6|2140.3|3343
1641831600000|2022-01-10 16:20:00|2145.9|2145.6|2148.5|2148.2|2149.2|2148.9|2143.7|2143.4|2362
1641831900000|2022-01-10 16:25:00|2148.3|2148|2151.8|2151.5|2152.5|2152.2|2146.7|2146.4|2671
1641832200000|2022-01-10 16:30:00|2151.7|2151.4|2150.3|2150|2152.5|2152.2|2149.2|2148.9|2888
1641832500000|2022-01-10 16:35:00|2150.4|2150.1|2149.3|2149|2150.9|2150.6|2147.9|2147.6|1843
1641832800000|2022-01-10 16:40:00|2149.1|2148.8|2148.6|2148.3|2149.3|2149|2145.6|2145.3|1949
1641833100000|2022-01-10 16:45:00|2148.7|2148.4|2148|2147.7|2151.4|2151.1|2146.7|2146.4|2943
1641833400000|2022-01-10 16:50:00|2147.8|2147.5|2147.5|2147.2|2150.1|2149.8|2145.7|2145.4|2670
1641833700000|2022-01-10 16:55:00|2147.6|2147.3|2150|2149.7|2150.9|2150.6|2146.5|2146.2|2218
1641834000000|2022-01-10 17:00:00|2149.7|2149.4|2146.4|2146.1|2151.1|2150.8|2145.7|2145.4|2446
1641834300000|2022-01-10 17:05:00|2146.3|2146|2144|2143.7|2148.8|2148.5|2143.5|2143.2|2588
1641834600000|2022-01-10 17:10:00|2144.1|2143.8|2145.1|2144.8|2146.7|2146.4|2143.6|2143.3|1296
1641834900000|2022-01-10 17:15:00|2145.2|2144.9|2143.1|2142.8|2145.8|2145.5|2142.6|2142.3|1307
1641835200000|2022-01-10 17:20:00|2143.5|2143.2|2141.9|2141.6|2143.8|2143.5|2141.5|2141.2|2272
1641835500000|2022-01-10 17:25:00|2141.8|2141.5|2138.6|2138.3|2142.4|2142.1|2138.6|2138.3|1928
1641835800000|2022-01-10 17:30:00|2138.7|2138.4|2137.4|2137.1|2139.4|2139.1|2137.1|2136.8|2038
1641836100000|2022-01-10 17:35:00|2137.5|2137.2|2133.3|2133|2138.4|2138.1|2133.2|2132.9|2962
1641836400000|2022-01-10 17:40:00|2133.4|2133.1|2132.8|2132.5|2137.4|2137.1|2130.8|2130.5|4178
1641836700000|2022-01-10 17:45:00|2133|2132.7|2134|2133.7|2137.7|2137.4|2132.7|2132.4|2900
1641837000000|2022-01-10 17:50:00|2134.2|2133.9|2140.9|2140.6|2143.9|2143.6|2133.4|2133.1|4843
1641837300000|2022-01-10 17:55:00|2140.7|2140.4|2139.2|2138.9|2141|2140.7|2138.1|2137.8|2144
1641837600000|2022-01-10 18:00:00|2139.1|2138.8|2138.8|2138.5|2142.1|2141.8|2137.2|2136.9|4937
1641837900000|2022-01-10 18:05:00|2138.7|2138.4|2141.4|2141.1|2142.4|2142.1|2138.1|2137.8|2599
1641838200000|2022-01-10 18:10:00|2141.3|2141|2141.8|2141.5|2143.8|2143.5|2140.4|2140.1|2649
1641838500000|2022-01-10 18:15:00|2141.7|2141.4|2142.5|2142.2|2142.7|2142.4|2140.1|2139.8|1782
1641838800000|2022-01-10 18:20:00|2142.4|2142.1|2145.5|2145.2|2146.6|2146.3|2139.4|2139.1|2633
1641839100000|2022-01-10 18:25:00|2145.4|2145.1|2143.8|2143.5|2145.6|2145.3|2142.9|2142.6|1939
1641839400000|2022-01-10 18:30:00|2143.7|2143.4|2143.9|2143.6|2146.8|2146.5|2143.3|2143|1809
1641839700000|2022-01-10 18:35:00|2143.7|2143.4|2143.5|2143.2|2145.7|2145.4|2143|2142.7|1534
1641840000000|2022-01-10 18:40:00|2143.4|2143.1|2149.2|2148.9|2149.3|2149|2143|2142.7|2946
1641840300000|2022-01-10 18:45:00|2149.1|2148.8|2148.8|2148.5|2149.1|2148.8|2145.9|2145.6|1739
1641840600000|2022-01-10 18:50:00|2148.9|2148.6|2152.9|2152.6|2153.2|2152.9|2148.6|2148.3|3299
1641840900000|2022-01-10 18:55:00|2152.8|2152.5|2151|2150.7|2153.4|2153.1|2148.6|2148.3|2903
1641841200000|2022-01-10 19:00:00|2151.4|2151.1|2154.7|2154.4|2154.8|2154.5|2150.4|2150.1|3447
1641841500000|2022-01-10 19:05:00|2154.6|2154.3|2158.5|2158.2|2158.9|2158.6|2154.2|2153.9|2181
1641841800000|2022-01-10 19:10:00|2158.6|2158.3|2158.2|2157.9|2159.2|2158.9|2157.2|2156.9|2228
1641842100000|2022-01-10 19:15:00|2158.4|2158.1|2158.9|2158.6|2161|2160.7|2157.7|2157.4|2068
1641842400000|2022-01-10 19:20:00|2159|2158.7|2158.8|2158.5|2161.2|2160.9|2158.3|2158|1553
1641842700000|2022-01-10 19:25:00|2158.6|2158.3|2160.5|2160.2|2161.2|2160.9|2156.3|2156|1995
1641843000000|2022-01-10 19:30:00|2160.4|2160.1|2161.1|2160.8|2161.6|2161.3|2158|2157.7|2433
1641843300000|2022-01-10 19:35:00|2160.9|2160.6|2159.2|2158.9|2162.3|2162|2158.6|2158.3|2446
1641843600000|2022-01-10 19:40:00|2159.3|2159|2157.1|2156.8|2161.6|2161.3|2156.9|2156.6|1897
1641843900000|2022-01-10 19:45:00|2157|2156.7|2158|2157.7|2158.9|2158.6|2156.8|2156.5|1546
1641844200000|2022-01-10 19:50:00|2157.8|2157.5|2152.5|2152.2|2158.2|2157.9|2152.2|2151.9|3045
1641844500000|2022-01-10 19:55:00|2152.6|2152.3|2153.9|2153.6|2156.1|2155.8|2151.6|2151.3|2069
1641844800000|2022-01-10 20:00:00|2154|2153.7|2154.1|2153.8|2157.3|2157|2152.8|2152.5|2204
1641845100000|2022-01-10 20:05:00|2154|2153.7|2151.6|2151.3|2154.6|2154.3|2149.4|2149.1|3657
1641845400000|2022-01-10 20:10:00|2151.4|2151.1|2150.6|2150.3|2154.9|2154.6|2150.3|2150|3021
1641845700000|2022-01-10 20:15:00|2150.7|2150.4|2154.3|2154|2156.9|2156.6|2148.4|2148.1|3525
1641846000000|2022-01-10 20:20:00|2154.4|2154.1|2155.2|2154.9|2155.7|2155.4|2152|2151.7|2398
1641846300000|2022-01-10 20:25:00|2155|2154.7|2155|2154.7|2156.6|2156.3|2154.4|2154.1|1628
1641846600000|2022-01-10 20:30:00|2154.8|2154.5|2155.9|2155.6|2157.5|2157.2|2152.3|2152|2364
1641846900000|2022-01-10 20:35:00|2156|2155.7|2155.9|2155.6|2157.1|2156.8|2153.9|2153.6|2196
1641847200000|2022-01-10 20:40:00|2156|2155.7|2160.7|2160.4|2162|2161.7|2156|2155.7|4207
1641847500000|2022-01-10 20:45:00|2160.6|2160.3|2164.3|2164|2165.3|2165|2160.1|2159.8|6294
1641847800000|2022-01-10 20:50:00|2164.4|2164.1|2168.9|2168.6|2169.7|2169.4|2162.3|2162|6132
1641848100000|2022-01-10 20:55:00|2168.7|2168.4|2172.8|2172.5|2174.2|2173.9|2168.6|2168.3|12929
1641848400000|2022-01-10 21:00:00|2173.2|2172.9|2171.7|2171.4|2174.1|2173.8|2171.7|2171.4|5685
1641848700000|2022-01-10 21:05:00|2171.8|2171.5|2172.5|2172.2|2173.6|2173.3|2171.1|2170.8|1480
1641849000000|2022-01-10 21:10:00|2172.4|2172.1|2171.7|2171.4|2172.5|2172.2|2170.5|2170.2|1503
1641849300000|2022-01-10 21:15:00|2171.6|2171.3|2172.9|2172.6|2173.1|2172.8|2170.9|2170.6|558
1641849600000|2022-01-10 21:20:00|2172.8|2172.5|2172|2171.7|2173.1|2172.8|2172|2171.7|447
1641849900000|2022-01-10 21:25:00|2172.1|2171.8|2172.2|2171.9|2172.2|2171.9|2171.4|2171.1|193
1641850200000|2022-01-10 21:30:00|2172.5|2172.2|2171.6|2171.3|2172.6|2172.3|2171.4|2171.1|258
1641850500000|2022-01-10 21:35:00|2171.5|2171.2|2172.7|2172.4|2172.7|2172.4|2171.5|2171.2|170
1641850800000|2022-01-10 21:40:00|2172.8|2172.5|2172.6|2172.3|2173|2172.7|2172.5|2172.2|106
1641851100000|2022-01-10 21:45:00|2172.8|2172.5|2172.1|2171.8|2173.3|2173|2172|2171.7|301
1641851400000|2022-01-10 21:50:00|2172|2171.7|2171.5|2171.2|2172.7|2172.4|2171.5|2171.2|175
1641851700000|2022-01-10 21:55:00|2171.6|2171.3|2172.2|2171.4|2172.2|2171.8|2171|2170.7|191
1641852000000|2022-01-10 22:00:00|2171.9|2171.1|2172.6|2171.8|2172.6|2171.8|2171.9|2171.1|0
1641852300000|2022-01-10 22:05:00|2172.5|2171.7|2172.2|2171.4|2172.5|2171.7|2172.2|2171.4|0
1641852600000|2022-01-10 22:10:00|2172.1|2171.3|2172.1|2171.3|2172.2|2171.4|2172|2171.2|0
1641852900000|2022-01-10 22:15:00|2172.2|2171.4|2172.6|2171.8|2172.6|2171.8|2172.2|2171.4|0
1641853200000|2022-01-10 22:20:00|2172.7|2171.9|2172.7|2171.9|2172.7|2171.9|2172.6|2171.8|0
1641853500000|2022-01-10 22:25:00|2172.6|2171.8|2173|2172.2|2173.3|2172.5|2172.6|2171.8|0
1641853800000|2022-01-10 22:30:00|2172.9|2172.1|2172.9|2172.1|2173|2172.2|2172.9|2172.1|0
1641854100000|2022-01-10 22:35:00|2173|2172.2|2173.1|2172.3|2173.1|2172.3|2173|2172.2|0
1641854400000|2022-01-10 22:40:00|2173.2|2172.4|2173.3|2172.5|2173.3|2172.5|2173.2|2172.4|0
1641854700000|2022-01-10 22:45:00|2173.2|2172.4|2173.4|2172.6|2173.5|2172.7|2173.2|2172.4|0
1641855000000|2022-01-10 22:50:00|2173.5|2172.7|2173.7|2172.9|2173.9|2173.1|2173.5|2172.7|0
1641855300000|2022-01-10 22:55:00|2173.6|2172.8|2173.6|2172.8|2173.7|2172.9|2173.2|2172.4|0
1641855600000|2022-01-10 23:00:00|2173.2|2172.9|2172.8|2172.5|2174.2|2173.9|2171.6|2171.3|184
1641855900000|2022-01-10 23:05:00|2172.9|2172.6|2171.7|2171.4|2173.6|2173.3|2170.8|2170.5|91
1641856200000|2022-01-10 23:10:00|2171.9|2171.6|2173|2172.7|2174.7|2174.4|2171.9|2171.6|210
1641856500000|2022-01-10 23:15:00|2173.1|2172.8|2173.1|2172.8|2173.4|2173.1|2172.3|2172|53
1641856800000|2022-01-10 23:20:00|2173.2|2172.9|2175|2174.7|2175|2174.7|2173.1|2172.8|91
1641857100000|2022-01-10 23:25:00|2174.9|2174.6|2174.8|2174.5|2175.2|2174.9|2173.9|2173.6|85
1641857400000|2022-01-10 23:30:00|2174.6|2174.3|2174.1|2173.8|2175|2174.7|2173.9|2173.6|135
1641857700000|2022-01-10 23:35:00|2174.2|2173.9|2173.3|2173|2174.7|2174.4|2173.3|2173|64
1641858000000|2022-01-10 23:40:00|2173.2|2172.9|2175.1|2174.8|2175.7|2175.4|2173.1|2172.8|47
1641858300000|2022-01-10 23:45:00|2175.2|2174.9|2174.1|2173.8|2175.4|2175.1|2173.3|2173|68
1641858600000|2022-01-10 23:50:00|2174.2|2173.9|2173|2172.7|2174.4|2174.1|2172.9|2172.6|40
1641858900000|2022-01-10 23:55:00|2173.3|2173|2173.8|2173.5|2174.6|2174.3|2173.3|2173|28
1641859200000|2022-01-11 00:00:00|2173.7|2173.4|2173.9|2173.6|2174.9|2174.6|2173.1|2172.8|124
1641859500000|2022-01-11 00:05:00|2174|2173.7|2172.9|2172.6|2174.6|2174.3|2172.1|2171.8|134
1641859800000|2022-01-11 00:10:00|2172.8|2172.5|2174.1|2173.8|2174.6|2174.3|2172.7|2172.4|155
1641860100000|2022-01-11 00:15:00|2174.2|2173.9|2169|2168.7|2174.2|2173.9|2168.9|2168.6|378
1641860400000|2022-01-11 00:20:00|2169.1|2168.8|2167.6|2167.3|2170.1|2169.8|2167.2|2166.9|149
1641860700000|2022-01-11 00:25:00|2167.7|2167.4|2167.2|2166.9|2169.6|2169.3|2167.1|2166.8|141
1641861000000|2022-01-11 00:30:00|2167.1|2166.8|2168.1|2167.8|2168.4|2168.1|2166.7|2166.4|88
1641861300000|2022-01-11 00:35:00|2167.9|2167.6|2170.5|2170.2|2170.5|2170.2|2167.5|2167.2|74
1641861600000|2022-01-11 00:40:00|2170.6|2170.3|2171.6|2171.3|2171.8|2171.5|2170.1|2169.8|46
1641861900000|2022-01-11 00:45:00|2171.7|2171.4|2171.2|2170.9|2172.6|2172.3|2171.1|2170.8|64
1641862200000|2022-01-11 00:50:00|2171.1|2170.8|2172.6|2172.3|2172.6|2172.3|2170.7|2170.4|44
1641862500000|2022-01-11 00:55:00|2172.7|2172.4|2172.7|2172.4|2173.6|2173.3|2172.6|2172.3|89
1641862800000|2022-01-11 01:00:00|2172.8|2172.5|2172.2|2171.9|2173.2|2172.9|2171.2|2170.9|84
1641863100000|2022-01-11 01:05:00|2172.4|2172.1|2171.5|2171.2|2172.8|2172.5|2171.5|2171.2|34
1641863400000|2022-01-11 01:10:00|2171.4|2171.1|2168.3|2168|2171.8|2171.5|2167.6|2167.3|114
1641863700000|2022-01-11 01:15:00|2168.4|2168.1|2169.9|2169.6|2170.4|2170.1|2165.4|2165.1|261
1641864000000|2022-01-11 01:20:00|2169.8|2169.5|2168.7|2168.4|2170.6|2170.3|2168.5|2168.2|61
1641864300000|2022-01-11 01:25:00|2168.6|2168.3|2169.5|2169.2|2169.7|2169.4|2168.6|2168.3|68
1641864600000|2022-01-11 01:30:00|2169.6|2169.3|2167.6|2167.3|2170.5|2170.2|2166.5|2166.2|108
1641864900000|2022-01-11 01:35:00|2167.7|2167.4|2169.1|2168.8|2170.3|2170|2167.3|2167|115
1641865200000|2022-01-11 01:40:00|2168.9|2168.6|2168|2167.7|2169.3|2169|2167.7|2167.4|131
1641865500000|2022-01-11 01:45:00|2168.1|2167.8|2167.3|2167|2169|2168.7|2166.9|2166.6|56
1641865800000|2022-01-11 01:50:00|2167.4|2167.1|2165.2|2164.9|2168.5|2168.2|2165.1|2164.8|132
1641866100000|2022-01-11 01:55:00|2165.3|2165|2166.8|2166.5|2167.3|2167|2165.1|2164.8|87
1641866400000|2022-01-11 02:00:00|2166.7|2166.4|2166|2165.7|2167.3|2167|2165.9|2165.6|42
1641866700000|2022-01-11 02:05:00|2166.1|2165.8|2168.4|2168.1|2168.8|2168.5|2166.1|2165.8|191
1641867000000|2022-01-11 02:10:00|2168.3|2168|2170.9|2170.6|2171.2|2170.9|2168.3|2168|246
1641867300000|2022-01-11 02:15:00|2170.8|2170.5|2170.9|2170.6|2171.5|2171.2|2170.2|2169.9|47
1641867600000|2022-01-11 02:20:00|2171|2170.7|2173.4|2173.1|2173.4|2173.1|2170.7|2170.4|161
1641867900000|2022-01-11 02:25:00|2173.3|2173|2172|2171.7|2173.9|2173.6|2172|2171.7|75
1641868200000|2022-01-11 02:30:00|2172.2|2171.9|2171.5|2171.2|2172.7|2172.4|2171.3|2171|88
1641868500000|2022-01-11 02:35:00|2171.6|2171.3|2171.9|2171.6|2172.4|2172.1|2171.1|2170.8|57
1641868800000|2022-01-11 02:40:00|2172|2171.7|2170.8|2170.5|2172.1|2171.8|2170.6|2170.3|141
1641869100000|2022-01-11 02:45:00|2170.9|2170.6|2171.9|2171.6|2172.6|2172.3|2170.9|2170.6|37
1641869400000|2022-01-11 02:50:00|2171.8|2171.5|2173.8|2173.5|2173.9|2173.6|2171.1|2170.8|128
1641869700000|2022-01-11 02:55:00|2173.7|2173.4|2174.3|2174|2174.9|2174.6|2173.7|2173.4|106
1641870000000|2022-01-11 03:00:00|2174.4|2174.1|2173.6|2173.3|2174.6|2174.3|2173.3|2173|37
1641870300000|2022-01-11 03:05:00|2173.7|2173.4|2173|2172.7|2174|2173.7|2172.9|2172.6|23
1641870600000|2022-01-11 03:10:00|2173.1|2172.8|2173.2|2172.9|2173.8|2173.5|2172.7|2172.4|66
1641870900000|2022-01-11 03:15:00|2173.4|2173.1|2174.6|2174.3|2174.8|2174.5|2173.2|2172.9|74
1641871200000|2022-01-11 03:20:00|2174.8|2174.5|2174.6|2174.3|2174.8|2174.5|2174|2173.7|26
1641871500000|2022-01-11 03:25:00|2174.8|2174.5|2173.3|2173|2174.8|2174.5|2173.3|2173|25
1641871800000|2022-01-11 03:30:00|2173.4|2173.1|2173.8|2173.5|2174.4|2174.1|2173.2|2172.9|63
1641872100000|2022-01-11 03:35:00|2173.9|2173.6|2173|2172.7|2174|2173.7|2172.9|2172.6|18
1641872400000|2022-01-11 03:40:00|2173.1|2172.8|2173.4|2173.1|2173.8|2173.5|2172.9|2172.6|20
1641872700000|2022-01-11 03:45:00|2173.3|2173|2173.1|2172.8|2173.3|2173|2172.4|2172.1|22
1641873000000|2022-01-11 03:50:00|2173.2|2172.9|2171.2|2170.9|2173.2|2172.9|2171.2|2170.9|79
1641873300000|2022-01-11 03:55:00|2171.3|2171|2172.4|2172.1|2172.5|2172.2|2171.3|2171|63
1641873600000|2022-01-11 04:00:00|2172.3|2172|2172.1|2171.8|2172.6|2172.3|2171.6|2171.3|38
1641873900000|2022-01-11 04:05:00|2172.2|2171.9|2171.3|2171|2172.4|2172.1|2171.1|2170.8|15
1641874200000|2022-01-11 04:10:00|2171.1|2170.8|2169.9|2169.6|2171.2|2170.9|2169.9|2169.6|51
1641874500000|2022-01-11 04:15:00|2170|2169.7|2171|2170.7|2171.5|2171.2|2169.9|2169.6|52
1641874800000|2022-01-11 04:20:00|2171.1|2170.8|2170.2|2169.9|2171.3|2171|2169.8|2169.5|42
1641875100000|2022-01-11 04:25:00|2170.3|2170|2170.1|2169.8|2170.6|2170.3|2170|2169.7|9
1641875400000|2022-01-11 04:30:00|2170|2169.7|2169.9|2169.6|2170.2|2169.9|2169.9|2169.6|20
1641875700000|2022-01-11 04:35:00|2170|2169.7|2170.7|2170.4|2170.7|2170.4|2168.7|2168.4|125
1641876000000|2022-01-11 04:40:00|2170.8|2170.5|2171.8|2171.5|2172.2|2171.9|2170.8|2170.5|82
1641876300000|2022-01-11 04:45:00|2171.6|2171.3|2172|2171.7|2172|2171.7|2171.5|2171.2|42
1641876600000|2022-01-11 04:50:00|2171.9|2171.6|2172.3|2172|2172.7|2172.4|2171.7|2171.4|101
1641876900000|2022-01-11 04:55:00|2172.4|2172.1|2172.1|2171.8|2172.4|2172.1|2171.4|2171.1|70
1641877200000|2022-01-11 05:00:00|2172|2171.7|2172.8|2172.5|2173.3|2173|2171.4|2171.1|100
1641877500000|2022-01-11 05:05:00|2172.7|2172.4|2171.7|2171.4|2173.4|2173.1|2171.7|2171.4|96
1641877800000|2022-01-11 05:10:00|2171.8|2171.5|2170.8|2170.5|2171.8|2171.5|2170.5|2170.2|54
1641878100000|2022-01-11 05:15:00|2170.7|2170.4|2170.4|2170.1|2171.1|2170.8|2169.7|2169.4|45
1641878400000|2022-01-11 05:20:00|2170.3|2170|2170.2|2169.9|2171|2170.7|2170.2|2169.9|23
1641878700000|2022-01-11 05:25:00|2170|2169.7|2171.1|2170.8|2172.1|2171.8|2170|2169.7|107
1641879000000|2022-01-11 05:30:00|2171.2|2170.9|2171.7|2171.4|2172|2171.7|2170.9|2170.6|23
1641879300000|2022-01-11 05:35:00|2171.8|2171.5|2170.4|2170.1|2172.5|2172.2|2170.3|2170|53
1641879600000|2022-01-11 05:40:00|2170.5|2170.2|2170.8|2170.5|2171.2|2170.9|2170|2169.7|51
1641879900000|2022-01-11 05:45:00|2170.7|2170.4|2170|2169.7|2170.7|2170.4|2169.8|2169.5|17
1641880200000|2022-01-11 05:50:00|2170.1|2169.8|2170.3|2170|2171.5|2171.2|2169.9|2169.6|53
1641880500000|2022-01-11 05:55:00|2170.4|2170.1|2170.6|2170.3|2171.1|2170.8|2170.1|2169.8|30
1641880800000|2022-01-11 06:00:00|2171.2|2170.9|2169.9|2169.6|2172.1|2171.8|2169.5|2169.2|66
1641881100000|2022-01-11 06:05:00|2169.8|2169.5|2169.7|2169.4|2170.7|2170.4|2169.1|2168.8|69
1641881400000|2022-01-11 06:10:00|2169.8|2169.5|2170.7|2170.4|2170.7|2170.4|2169.1|2168.8|41
1641881700000|2022-01-11 06:15:00|2170.6|2170.3|2170.3|2170|2170.9|2170.6|2169.9|2169.6|18
1641882000000|2022-01-11 06:20:00|2170.4|2170.1|2170|2169.7|2171.1|2170.8|2170|2169.7|18
1641882300000|2022-01-11 06:25:00|2170.1|2169.8|2169.2|2168.9|2170.1|2169.8|2168.9|2168.6|43
1641882600000|2022-01-11 06:30:00|2169.1|2168.8|2170.6|2170.3|2171|2170.7|2168.6|2168.3|35
1641882900000|2022-01-11 06:35:00|2170.5|2170.2|2169.7|2169.4|2171.6|2171.3|2169.5|2169.2|85
1641883200000|2022-01-11 06:40:00|2169.6|2169.3|2168.7|2168.4|2170.1|2169.8|2168.6|2168.3|31
1641883500000|2022-01-11 06:45:00|2168.8|2168.5|2168.8|2168.5|2169.2|2168.9|2168.5|2168.2|40
1641883800000|2022-01-11 06:50:00|2168.7|2168.4|2167.5|2167.2|2168.8|2168.5|2167.1|2166.8|36
1641884100000|2022-01-11 06:55:00|2167.6|2167.3|2170.2|2169.9|2170.2|2169.9|2167.6|2167.3|24
1641884400000|2022-01-11 07:00:00|2170.1|2169.8|2168.7|2168.4|2170.9|2170.6|2167.9|2167.6|112
1641884700000|2022-01-11 07:05:00|2168.6|2168.3|2170.5|2170.2|2170.5|2170.2|2168.2|2167.9|61
1641885000000|2022-01-11 07:10:00|2170.4|2170.1|2170.7|2170.4|2170.9|2170.6|2169|2168.7|40
1641885300000|2022-01-11 07:15:00|2170.6|2170.3|2173|2172.7|2173|2172.7|2170.5|2170.2|74
1641885600000|2022-01-11 07:20:00|2173.1|2172.8|2171.9|2171.6|2173.3|2173|2171.5|2171.2|44
1641885900000|2022-01-11 07:25:00|2172|2171.7|2173.1|2172.8|2173.7|2173.4|2171.9|2171.6|71
1641886200000|2022-01-11 07:30:00|2173.2|2172.9|2173.2|2172.9|2173.5|2173.2|2171.8|2171.5|61
1641886500000|2022-01-11 07:35:00|2173.3|2173|2171.1|2170.8|2173.3|2173|2171.1|2170.8|82
1641886800000|2022-01-11 07:40:00|2171.2|2170.9|2171.7|2171.4|2172.3|2172|2170.9|2170.6|56
1641887100000|2022-01-11 07:45:00|2171.8|2171.5|2172.7|2172.4|2173.5|2173.2|2171|2170.7|87
1641887400000|2022-01-11 07:50:00|2172.8|2172.5|2173.4|2173.1|2173.6|2173.3|2171.9|2171.6|62
1641887700000|2022-01-11 07:55:00|2173.1|2172.8|2173.2|2172.9|2173.8|2173.5|2172.7|2172.4|55
1641888000000|2022-01-11 08:00:00|2173.4|2173.1|2174.3|2174|2174.4|2174.1|2172.4|2172.1|206
1641888300000|2022-01-11 08:05:00|2174.2|2173.9|2172.3|2172|2177|2176.7|2172.3|2172|283
1641888600000|2022-01-11 08:10:00|2172.5|2172.2|2171.7|2171.4|2172.8|2172.5|2170.6|2170.3|159
1641888900000|2022-01-11 08:15:00|2171.6|2171.3|2170.6|2170.3|2172.4|2172.1|2169.9|2169.6|107
1641889200000|2022-01-11 08:20:00|2170.7|2170.4|2172.4|2172.1|2174.2|2173.9|2170.6|2170.3|100
1641889500000|2022-01-11 08:25:00|2172.6|2172.3|2171.1|2170.8|2172.7|2172.4|2170.1|2169.8|77
1641889800000|2022-01-11 08:30:00|2171.2|2170.9|2167|2166.7|2171.2|2170.9|2167|2166.7|116
1641890100000|2022-01-11 08:35:00|2167.2|2166.9|2169.4|2169.1|2170|2169.7|2166.9|2166.6|172
1641890400000|2022-01-11 08:40:00|2169.5|2169.2|2173.3|2173|2173.6|2173.3|2169.5|2169.2|122
1641890700000|2022-01-11 08:45:00|2173.4|2173.1|2173.5|2173.2|2174.8|2174.5|2172.5|2172.2|225
1641891000000|2022-01-11 08:50:00|2173.6|2173.3|2173.6|2173.3|2174.8|2174.5|2172|2171.7|156
1641891300000|2022-01-11 08:55:00|2173.5|2173.2|2175.1|2174.8|2175.4|2175.1|2172.7|2172.4|121
1641891600000|2022-01-11 09:00:00|2175.4|2175.1|2177.6|2177.3|2177.7|2177.4|2174.7|2174.4|209
1641891900000|2022-01-11 09:05:00|2177.5|2177.2|2177.4|2177.1|2177.8|2177.5|2175.9|2175.6|217
1641892200000|2022-01-11 09:10:00|2177.5|2177.2|2178.5|2178.2|2179.2|2178.9|2175.8|2175.5|317
1641892500000|2022-01-11 09:15:00|2178.3|2178|2180.8|2180.5|2181.6|2181.3|2177.8|2177.5|427
1641892800000|2022-01-11 09:20:00|2180.9|2180.6|2181.9|2181.6|2182.5|2182.2|2180.2|2179.9|212
1641893100000|2022-01-11 09:25:00|2181.8|2181.5|2181.4|2181.1|2182.2|2181.9|2180.6|2180.3|257
1641893400000|2022-01-11 09:30:00|2181.5|2181.2|2183.1|2182.8|2183.9|2183.6|2181.5|2181.2|225
1641893700000|2022-01-11 09:35:00|2183|2182.7|2184.1|2183.8|2184.2|2183.9|2182.3|2182|225
1641894000000|2022-01-11 09:40:00|2184|2183.7|2183.4|2183.1|2184.1|2183.8|2182.3|2182|157
1641894300000|2022-01-11 09:45:00|2183.2|2182.9|2183.6|2183.3|2184.2|2183.9|2182.7|2182.4|189
1641894600000|2022-01-11 09:50:00|2183.7|2183.4|2182.7|2182.4|2183.7|2183.4|2182.1|2181.8|179
1641894900000|2022-01-11 09:55:00|2182.9|2182.6|2181.6|2181.3|2183.1|2182.8|2180.9|2180.6|186
1641895200000|2022-01-11 10:00:00|2181.8|2181.5|2182.9|2182.6|2182.9|2182.6|2180.3|2180|250
1641895500000|2022-01-11 10:05:00|2182.7|2182.4|2182.8|2182.5|2184.4|2184.1|2182.4|2182.1|193
1641895800000|2022-01-11 10:10:00|2182.6|2182.3|2181.9|2181.6|2182.8|2182.5|2181.3|2181|121
1641896100000|2022-01-11 10:15:00|2181.8|2181.5|2182.2|2181.9|2182.8|2182.5|2181.4|2181.1|127
1641896400000|2022-01-11 10:20:00|2182.3|2182|2181|2180.7|2182.6|2182.3|2180.2|2179.9|93
1641896700000|2022-01-11 10:25:00|2181.1|2180.8|2180.1|2179.8|2182|2181.7|2179.9|2179.6|68
1641897000000|2022-01-11 10:30:00|2180.2|2179.9|2180|2179.7|2181.1|2180.8|2179.5|2179.2|97
1641897300000|2022-01-11 10:35:00|2179.9|2179.6|2180.5|2180.2|2181.7|2181.4|2179.9|2179.6|96
1641897600000|2022-01-11 10:40:00|2180.6|2180.3|2181.2|2180.9|2181.5|2181.2|2180|2179.7|49
1641897900000|2022-01-11 10:45:00|2181.1|2180.8|2181.4|2181.1|2182.1|2181.8|2180.8|2180.5|82
1641898200000|2022-01-11 10:50:00|2181.5|2181.2|2181.6|2181.3|2181.8|2181.5|2180.5|2180.2|55
1641898500000|2022-01-11 10:55:00|2181.5|2181.2|2180.7|2180.4|2182|2181.7|2180.3|2180|61
1641898800000|2022-01-11 11:00:00|2180.8|2180.5|2179.8|2179.5|2181.6|2181.3|2179.5|2179.2|226
1641899100000|2022-01-11 11:05:00|2179.9|2179.6|2180.1|2179.8|2180.6|2180.3|2178.2|2177.9|149
1641899400000|2022-01-11 11:10:00|2180|2179.7|2178.9|2178.6|2180.5|2180.2|2178.5|2178.2|122
1641899700000|2022-01-11 11:15:00|2178.7|2178.4|2179.2|2178.9|2180|2179.7|2178.6|2178.3|77
1641900000000|2022-01-11 11:20:00|2179.3|2179|2180|2179.7|2180|2179.7|2178.8|2178.5|58
1641900300000|2022-01-11 11:25:00|2179.8|2179.5|2179.4|2179.1|2180|2179.7|2179|2178.7|80
1641900600000|2022-01-11 11:30:00|2179.5|2179.2|2181.6|2181.3|2182.1|2181.8|2179.3|2179|149
1641900900000|2022-01-11 11:35:00|2181.7|2181.4|2181.8|2181.5|2182.5|2182.2|2181.2|2180.9|114
1641901200000|2022-01-11 11:40:00|2181.7|2181.4|2182.3|2182|2182.5|2182.2|2181.4|2181.1|75
1641901500000|2022-01-11 11:45:00|2182.1|2181.8|2182.1|2181.8|2182.7|2182.4|2181.8|2181.5|110
1641901800000|2022-01-11 11:50:00|2182|2181.7|2182.8|2182.5|2183.4|2183.1|2181.9|2181.6|64
1641902100000|2022-01-11 11:55:00|2182.9|2182.6|2179.4|2179.1|2182.9|2182.6|2179.3|2179|144
1641902400000|2022-01-11 12:00:00|2179.3|2179|2180.5|2180.2|2181.1|2180.8|2179|2178.7|259
1641902700000|2022-01-11 12:05:00|2180.6|2180.3|2180.6|2180.3|2181.6|2181.3|2180.1|2179.8|99
1641903000000|2022-01-11 12:10:00|2180.4|2180.1|2180|2179.7|2180.9|2180.6|2179.2|2178.9|153
1641903300000|2022-01-11 12:15:00|2179.9|2179.6|2179.2|2178.9|2180.5|2180.2|2178.9|2178.6|128
1641903600000|2022-01-11 12:20:00|2179.3|2179|2179.4|2179.1|2179.5|2179.2|2178.6|2178.3|147
1641903900000|2022-01-11 12:25:00|2179.5|2179.2|2179.6|2179.3|2179.7|2179.4|2178.5|2178.2|146
1641904200000|2022-01-11 12:30:00|2179.7|2179.4|2178.8|2178.5|2180.2|2179.9|2177.9|2177.6|291
1641904500000|2022-01-11 12:35:00|2179.2|2178.9|2178.9|2178.6|2179.5|2179.2|2178.3|2178|76
1641904800000|2022-01-11 12:40:00|2179|2178.7|2178.5|2178.2|2179.4|2179.1|2178.4|2178.1|46
1641905100000|2022-01-11 12:45:00|2178.6|2178.3|2177.8|2177.5|2178.9|2178.6|2176.8|2176.5|204
1641905400000|2022-01-11 12:50:00|2177.9|2177.6|2177.7|2177.4|2179.1|2178.8|2177.5|2177.2|109
1641905700000|2022-01-11 12:55:00|2177.5|2177.2|2176.2|2175.9|2178.3|2178|2175.6|2175.3|181
1641906000000|2022-01-11 13:00:00|2176|2175.7|2177.6|2177.3|2178.7|2178.4|2174.7|2174.4|345
1641906300000|2022-01-11 13:05:00|2177.5|2177.2|2177.8|2177.5|2178.8|2178.5|2177|2176.7|179
1641906600000|2022-01-11 13:10:00|2177.7|2177.4|2177.1|2176.8|2178.2|2177.9|2176.6|2176.3|176
1641906900000|2022-01-11 13:15:00|2177.2|2176.9|2177.3|2177|2177.8|2177.5|2176.5|2176.2|109
1641907200000|2022-01-11 13:20:00|2177.1|2176.8|2177.1|2176.8|2177.3|2177|2176.1|2175.8|123
1641907500000|2022-01-11 13:25:00|2177.3|2177|2176.4|2176.1|2177.8|2177.5|2175.9|2175.6|134
1641907800000|2022-01-11 13:30:00|2176.5|2176.2|2177.9|2177.6|2178.7|2178.4|2176.3|2176|206
1641908100000|2022-01-11 13:35:00|2178.1|2177.8|2174.9|2174.6|2178.2|2177.9|2174|2173.7|317
1641908400000|2022-01-11 13:40:00|2175|2174.7|2174.4|2174.1|2176.4|2176.1|2173|2172.7|587
1641908700000|2022-01-11 13:45:00|2174.6|2174.3|2175.2|2174.9|2176.9|2176.6|2174.4|2174.1|288
1641909000000|2022-01-11 13:50:00|2174.9|2174.6|2173.8|2173.5|2175|2174.7|2173|2172.7|238
1641909300000|2022-01-11 13:55:00|2173.9|2173.6|2173.7|2173.4|2174.8|2174.5|2173.4|2173.1|260
1641909600000|2022-01-11 14:00:00|2173.8|2173.5|2172.9|2172.6|2174.5|2174.2|2172.3|2172|428
1641909900000|2022-01-11 14:05:00|2172.8|2172.5|2174.1|2173.8|2174.6|2174.3|2172.4|2172.1|402
1641910200000|2022-01-11 14:10:00|2174.3|2174|2174.6|2174.3|2175.6|2175.3|2173.3|2173|430
1641910500000|2022-01-11 14:15:00|2174.8|2174.5|2174.7|2174.4|2175.3|2175|2173.4|2173.1|394
1641910800000|2022-01-11 14:20:00|2174.6|2174.3|2176.7|2176.4|2177|2176.7|2174.6|2174.3|486
1641911100000|2022-01-11 14:25:00|2176.6|2176.3|2175|2174.7|2177.1|2176.8|2175|2174.7|455
1641911400000|2022-01-11 14:30:00|2175.4|2175.1|2166.2|2165.9|2176.2|2175.9|2166.2|2165.9|9529
1641911700000|2022-01-11 14:35:00|2165.9|2165.6|2164.4|2164.1|2172.9|2172.6|2163.2|2162.9|7771
1641912000000|2022-01-11 14:40:00|2164.5|2164.2|2155.5|2155.2|2165.5|2165.2|2150.1|2149.8|9185
1641912300000|2022-01-11 14:45:00|2155.6|2155.3|2156.6|2156.3|2157|2156.7|2149.6|2149.3|6836
1641912600000|2022-01-11 14:50:00|2156.1|2155.8|2161|2160.7|2167.2|2166.9|2153.6|2153.3|5348
1641912900000|2022-01-11 14:55:00|2160.7|2160.4|2161|2160.7|2165.2|2164.9|2157|2156.7|3809
1641913200000|2022-01-11 15:00:00|2161.1|2160.8|2167.4|2167.1|2168.2|2167.9|2158.9|2158.6|3818
1641913500000|2022-01-11 15:05:00|2167.5|2167.2|2165.4|2165.1|2168.9|2168.6|2163.7|2163.4|3546
1641913800000|2022-01-11 15:10:00|2165.5|2165.2|2173|2172.7|2173.8|2173.5|2164.9|2164.6|2983
1641914100000|2022-01-11 15:15:00|2173.4|2173.1|2171.4|2171.1|2174.4|2174.1|2166.9|2166.6|2868
1641914400000|2022-01-11 15:20:00|2171.1|2170.8|2169|2168.7|2173.7|2173.4|2168.6|2168.3|2201
1641914700000|2022-01-11 15:25:00|2168.8|2168.5|2169.1|2168.8|2170.2|2169.9|2164.7|2164.4|2429
1641915000000|2022-01-11 15:30:00|2169.3|2169|2164|2163.7|2173.1|2172.8|2162.4|2162.1|3915
1641915300000|2022-01-11 15:35:00|2164.5|2164.2|2164.1|2163.8|2166.1|2165.8|2160.9|2160.6|2205
1641915600000|2022-01-11 15:40:00|2164.2|2163.9|2155.2|2154.9|2164.7|2164.4|2154.1|2153.8|2570
1641915900000|2022-01-11 15:45:00|2155.1|2154.8|2155.4|2155.1|2159.6|2159.3|2153.7|2153.4|2891
1641916200000|2022-01-11 15:50:00|2155.5|2155.2|2155.1|2154.8|2157.5|2157.2|2153.3|2153|1978
1641916500000|2022-01-11 15:55:00|2155.3|2155|2157.5|2157.2|2157.8|2157.5|2153.2|2152.9|2090
1641916800000|2022-01-11 16:00:00|2157.4|2157.1|2162.2|2161.9|2164.6|2164.3|2156.6|2156.3|3284
1641917100000|2022-01-11 16:05:00|2162|2161.7|2167.2|2166.9|2168.6|2168.3|2161.6|2161.3|2692
1641917400000|2022-01-11 16:10:00|2167.3|2167|2172.3|2172|2173.6|2173.3|2167.3|2167|3820
1641917700000|2022-01-11 16:15:00|2172.4|2172.1|2173.9|2173.6|2174.8|2174.5|2171.3|2171|2827
1641918000000|2022-01-11 16:20:00|2174|2173.7|2173.2|2172.9|2175.5|2175.2|2170.9|2170.6|2690
1641918300000|2022-01-11 16:25:00|2172.9|2172.6|2176.7|2176.4|2177.3|2177|2172.5|2172.2|2038
1641918600000|2022-01-11 16:30:00|2176.6|2176.3|2178.6|2178.3|2178.9|2178.6|2174.9|2174.6|1850
1641918900000|2022-01-11 16:35:00|2178.8|2178.5|2181.7|2181.4|2182.2|2181.9|2178.8|2178.5|1943
1641919200000|2022-01-11 16:40:00|2181.8|2181.5|2183.3|2183|2185|2184.7|2181.4|2181.1|2107
1641919500000|2022-01-11 16:45:00|2183.4|2183.1|2182.2|2181.9|2183.8|2183.5|2180.6|2180.3|1914
1641919800000|2022-01-11 16:50:00|2182.1|2181.8|2183.8|2183.5|2184.7|2184.4|2180.8|2180.5|1564
1641920100000|2022-01-11 16:55:00|2183.7|2183.4|2185.6|2185.3|2185.6|2185.3|2182.2|2181.9|1481
1641920400000|2022-01-11 17:00:00|2185.7|2185.4|2185|2184.7|2186.5|2186.2|2184|2183.7|1739
1641920700000|2022-01-11 17:05:00|2185.1|2184.8|2184.6|2184.3|2185.8|2185.5|2182.5|2182.2|1599
1641921000000|2022-01-11 17:10:00|2184.7|2184.4|2184.5|2184.2|2185.4|2185.1|2183.4|2183.1|786
1641921300000|2022-01-11 17:15:00|2184.6|2184.3|2184.1|2183.8|2185.5|2185.2|2182.6|2182.3|798
1641921600000|2022-01-11 17:20:00|2184.2|2183.9|2184.1|2183.8|2184.7|2184.4|2182.9|2182.6|696
1641921900000|2022-01-11 17:25:00|2184.2|2183.9|2180|2179.7|2184.3|2184|2179|2178.7|1593
1641922200000|2022-01-11 17:30:00|2179.9|2179.6|2182.1|2181.8|2182.4|2182.1|2178.7|2178.4|947
1641922500000|2022-01-11 17:35:00|2182.2|2181.9|2182|2181.7|2183.6|2183.3|2180.9|2180.6|1027
1641922800000|2022-01-11 17:40:00|2182.1|2181.8|2185.5|2185.2|2185.8|2185.5|2181.2|2180.9|1054
1641923100000|2022-01-11 17:45:00|2185.4|2185.1|2186.8|2186.5|2186.9|2186.6|2184.5|2184.2|978
1641923400000|2022-01-11 17:50:00|2186.9|2186.6|2187.5|2187.2|2187.7|2187.4|2185.4|2185.1|1267
1641923700000|2022-01-11 17:55:00|2187.6|2187.3|2187|2186.7|2187.6|2187.3|2185|2184.7|702
1641924000000|2022-01-11 18:00:00|2187.1|2186.8|2184.8|2184.5|2187.1|2186.8|2183.5|2183.2|765
1641924300000|2022-01-11 18:05:00|2184.9|2184.6|2184.2|2183.9|2186|2185.7|2182.5|2182.2|974
1641924600000|2022-01-11 18:10:00|2184.3|2184|2185.9|2185.6|2186.7|2186.4|2183.9|2183.6|968
1641924900000|2022-01-11 18:15:00|2186|2185.7|2189|2188.7|2189|2188.7|2185.4|2185.1|937
1641925200000|2022-01-11 18:20:00|2188.8|2188.5|2190.8|2190.5|2192.2|2191.9|2188.5|2188.2|1710
1641925500000|2022-01-11 18:25:00|2190.7|2190.4|2189.9|2189.6|2190.8|2190.5|2189.5|2189.2|742
1641925800000|2022-01-11 18:30:00|2190|2189.7|2192.3|2192|2192.6|2192.3|2189.9|2189.6|1312
1641926100000|2022-01-11 18:35:00|2192.4|2192.1|2192.7|2192.4|2193|2192.7|2191.2|2190.9|1111
1641926400000|2022-01-11 18:40:00|2192.6|2192.3|2192.7|2192.4|2193.2|2192.9|2191.6|2191.3|731
1641926700000|2022-01-11 18:45:00|2192.6|2192.3|2192.9|2192.6|2194.7|2194.4|2192.4|2192.1|1104
1641927000000|2022-01-11 18:50:00|2193|2192.7|2194.4|2194.1|2194.6|2194.3|2192.9|2192.6|605
1641927300000|2022-01-11 18:55:00|2194.6|2194.3|2194.1|2193.8|2194.9|2194.6|2193.2|2192.9|694
1641927600000|2022-01-11 19:00:00|2194|2193.7|2194.6|2194.3|2195.2|2194.9|2191.7|2191.4|1123
1641927900000|2022-01-11 19:05:00|2194.7|2194.4|2192.9|2192.6|2195.3|2195|2191.5|2191.2|1114
1641928200000|2022-01-11 19:10:00|2193|2192.7|2193.1|2192.8|2193.6|2193.3|2191.4|2191.1|732
1641928500000|2022-01-11 19:15:00|2193.2|2192.9|2193.8|2193.5|2194.2|2193.9|2192.6|2192.3|548
1641928800000|2022-01-11 19:20:00|2193.5|2193.2|2192.6|2192.3|2193.6|2193.3|2190.4|2190.1|1208
1641929100000|2022-01-11 19:25:00|2192.5|2192.2|2193.2|2192.9|2193.5|2193.2|2191.3|2191|854
1641929400000|2022-01-11 19:30:00|2193.1|2192.8|2190.4|2190.1|2193.1|2192.8|2189.8|2189.5|1076
1641929700000|2022-01-11 19:35:00|2190.3|2190|2192.3|2192|2192.8|2192.5|2189|2188.7|763
1641930000000|2022-01-11 19:40:00|2192.2|2191.9|2193.5|2193.2|2194.1|2193.8|2192.1|2191.8|646
1641930300000|2022-01-11 19:45:00|2193.4|2193.1|2194.2|2193.9|2194.5|2194.2|2192.8|2192.5|608
1641930600000|2022-01-11 19:50:00|2194.1|2193.8|2194.3|2194|2194.5|2194.2|2193.2|2192.9|1523
1641930900000|2022-01-11 19:55:00|2194.2|2193.9|2192.5|2192.2|2195.5|2195.2|2192.1|2191.8|1920
1641931200000|2022-01-11 20:00:00|2192.1|2191.8|2194.9|2194.6|2195.4|2195.1|2192.1|2191.8|1672
1641931500000|2022-01-11 20:05:00|2194.8|2194.5|2194.9|2194.6|2196.3|2196|2194.5|2194.2|1311
1641931800000|2022-01-11 20:10:00|2194.8|2194.5|2194.7|2194.4|2195.5|2195.2|2193.4|2193.1|791
1641932100000|2022-01-11 20:15:00|2194.8|2194.5|2194.5|2194.2|2196.5|2196.2|2193.8|2193.5|1051
1641932400000|2022-01-11 20:20:00|2194.6|2194.3|2195.2|2194.9|2196.9|2196.6|2194.1|2193.8|673
1641932700000|2022-01-11 20:25:00|2195|2194.7|2195.6|2195.3|2196.6|2196.3|2195|2194.7|846
1641933000000|2022-01-11 20:30:00|2195.8|2195.5|2194.9|2194.6|2197.4|2197.1|2194.5|2194.2|1394
1641933300000|2022-01-11 20:35:00|2194.8|2194.5|2191.9|2191.6|2195.5|2195.2|2191.4|2191.1|1773
1641933600000|2022-01-11 20:40:00|2192|2191.7|2192.4|2192.1|2192.6|2192.3|2190.4|2190.1|1812
1641933900000|2022-01-11 20:45:00|2192.2|2191.9|2193.5|2193.2|2195.2|2194.9|2192.1|2191.8|1676
1641934200000|2022-01-11 20:50:00|2193.4|2193.1|2190.9|2190.6|2193.6|2193.3|2189.9|2189.6|3746
1641934500000|2022-01-11 20:55:00|2190.8|2190.5|2195.3|2195|2195.3|2195|2190.6|2190.3|10193
1641934800000|2022-01-11 21:00:00|2194.8|2194.5|2194.9|2194.6|2195.4|2195.1|2193.7|2193.4|2625
1641935100000|2022-01-11 21:05:00|2194.8|2194.5|2195.8|2195.5|2195.9|2195.6|2194.4|2194.1|766
1641935400000|2022-01-11 21:10:00|2195.7|2195.4|2194.1|2193.8|2195.9|2195.6|2193.7|2193.4|782
1641935700000|2022-01-11 21:15:00|2194.3|2194|2194.8|2194.5|2195.3|2195|2194.3|2194|163
1641936000000|2022-01-11 21:20:00|2194.9|2194.6|2194.8|2194.5|2195.7|2195.4|2194.5|2194.2|73
1641936300000|2022-01-11 21:25:00|2194.9|2194.6|2194.7|2194.4|2194.9|2194.6|2194.1|2193.8|119
1641936600000|2022-01-11 21:30:00|2194.8|2194.5|2194.3|2194|2194.9|2194.6|2194|2193.7|46
1641936900000|2022-01-11 21:35:00|2194.2|2193.9|2194.1|2193.8|2194.5|2194.2|2193.9|2193.6|32
1641937200000|2022-01-11 21:40:00|2194|2193.7|2194.9|2194.6|2194.9|2194.6|2193.9|2193.6|30
1641937500000|2022-01-11 21:45:00|2194.7|2194.4|2194.3|2194|2195.3|2195|2194|2193.7|201
1641937800000|2022-01-11 21:50:00|2194.4|2194.1|2194.2|2193.9|2195.2|2194.9|2194.2|2193.9|187
1641938100000|2022-01-11 21:55:00|2194|2193.7|2193.5|2192.7|2194.2|2193.9|2193|2192.6|175
1641938400000|2022-01-11 22:00:00|2193.7|2192.9|2193.4|2192.6|2193.7|2192.9|2193.4|2192.6|0
1641938700000|2022-01-11 22:05:00|2193.2|2192.4|2193.2|2192.4|2193.3|2192.5|2193|2192.2|0
1641939000000|2022-01-11 22:10:00|2193.1|2192.3|2193.1|2192.3|2193.1|2192.3|2193.1|2192.3|0
1641939300000|2022-01-11 22:15:00|2193.2|2192.4|2193.4|2192.6|2193.6|2192.8|2193.2|2192.4|0
1641939600000|2022-01-11 22:20:00|2193.3|2192.5|2193.4|2192.6|2193.4|2192.6|2193.3|2192.5|0
1641939900000|2022-01-11 22:25:00|2193.5|2192.7|2193.5|2192.7|2193.6|2192.8|2193.4|2192.6|0
1641940200000|2022-01-11 22:30:00|2193.4|2192.6|2193.5|2192.7|2193.7|2192.9|2193.4|2192.6|0
1641940500000|2022-01-11 22:35:00|2193.4|2192.6|2193.4|2192.6|2193.4|2192.6|2193.4|2192.6|0
1641941100000|2022-01-11 22:45:00|2193.3|2192.5|2193.4|2192.6|2193.4|2192.6|2193.3|2192.5|0
1641941700000|2022-01-11 22:55:00|2193.3|2192.5|2193.4|2192.6|2193.5|2192.7|2193.3|2192.5|0
1641942000000|2022-01-11 23:00:00|2193.6|2192.8|2194.3|2194|2194.8|2194.5|2193.3|2192.5|91
1641942300000|2022-01-11 23:05:00|2194.4|2194.1|2194.5|2194.2|2195.7|2195.4|2194.3|2194|121
1641942600000|2022-01-11 23:10:00|2194.6|2194.3|2193.9|2193.6|2194.7|2194.4|2193.8|2193.5|31
1641942900000|2022-01-11 23:15:00|2194|2193.7|2193.8|2193.5|2194|2193.7|2193.3|2193|27
1641943200000|2022-01-11 23:20:00|2193.7|2193.4|2193.7|2193.4|2194|2193.7|2193.3|2193|14
1641943500000|2022-01-11 23:25:00|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.5|2193.2|13
1641943800000|2022-01-11 23:30:00|2193.8|2193.5|2194|2193.7|2194.3|2194|2193.7|2193.4|16
1641944100000|2022-01-11 23:35:00|2193.8|2193.5|2192.9|2192.6|2194|2193.7|2192.7|2192.4|21
1641944400000|2022-01-11 23:40:00|2193|2192.7|2194|2193.7|2194.1|2193.8|2192.9|2192.6|25
1641944700000|2022-01-11 23:45:00|2193.9|2193.6|2193.1|2192.8|2194.4|2194.1|2193|2192.7|34
1641945000000|2022-01-11 23:50:00|2193.2|2192.9|2193.7|2193.4|2193.7|2193.4|2192.9|2192.6|15
1641945300000|2022-01-11 23:55:00|2193.6|2193.3|2193.9|2193.6|2194|2193.7|2193.5|2193.2|17
1641945600000|2022-01-12 00:00:00|2193.8|2193.5|2193.9|2193.6|2194.7|2194.4|2193.6|2193.3|50
1641945900000|2022-01-12 00:05:00|2194|2193.7|2195.2|2194.9|2195.6|2195.3|2194|2193.7|96
1641946200000|2022-01-12 00:10:00|2195.1|2194.8|2194.8|2194.5|2195.1|2194.8|2194.5|2194.2|26
1641946500000|2022-01-12 00:15:00|2194.9|2194.6|2195.7|2195.4|2196.1|2195.8|2194.9|2194.6|88
1641946800000|2022-01-12 00:20:00|2195.8|2195.5|2196.2|2195.9|2196.4|2196.1|2195.2|2194.9|70
1641947100000|2022-01-12 00:25:00|2196.1|2195.8|2196.5|2196.2|2197.4|2197.1|2196.1|2195.8|193
1641947400000|2022-01-12 00:30:00|2196.6|2196.3|2196.8|2196.5|2197.6|2197.3|2196.6|2196.3|81
1641947700000|2022-01-12 00:35:00|2196.9|2196.6|2197.1|2196.8|2197.6|2197.3|2196.8|2196.5|43
1641948000000|2022-01-12 00:40:00|2197.2|2196.9|2197.4|2197.1|2198|2197.7|2197.2|2196.9|80
1641948300000|2022-01-12 00:45:00|2197.3|2197|2196.8|2196.5|2197.4|2197.1|2196.7|2196.4|52
1641948600000|2022-01-12 00:50:00|2196.7|2196.4|2196.4|2196.1|2196.8|2196.5|2196.1|2195.8|36
1641948900000|2022-01-12 00:55:00|2196.3|2196|2195.8|2195.5|2196.6|2196.3|2195.7|2195.4|45
1641949200000|2022-01-12 01:00:00|2195.9|2195.6|2196|2195.7|2196.1|2195.8|2195.3|2195|40
1641949500000|2022-01-12 01:05:00|2195.9|2195.6|2195.9|2195.6|2196.4|2196.1|2195.3|2195|22
1641949800000|2022-01-12 01:10:00|2196|2195.7|2195.3|2195|2196.2|2195.9|2195.2|2194.9|42
1641950100000|2022-01-12 01:15:00|2195.2|2194.9|2193.8|2193.5|2195.3|2195|2193.8|2193.5|116
1641950400000|2022-01-12 01:20:00|2193.9|2193.6|2194.6|2194.3|2194.8|2194.5|2193.8|2193.5|30
1641950700000|2022-01-12 01:25:00|2194.5|2194.2|2194.7|2194.4|2194.9|2194.6|2194.4|2194.1|13
1641951000000|2022-01-12 01:30:00|2194.9|2194.6|2194.1|2193.8|2195.4|2195.1|2194.1|2193.8|51
1641951300000|2022-01-12 01:35:00|2194|2193.7|2195|2194.7|2195.1|2194.8|2194|2193.7|30
1641951600000|2022-01-12 01:40:00|2195.1|2194.8|2194|2193.7|2196.2|2195.9|2194|2193.7|62
1641951900000|2022-01-12 01:45:00|2194.1|2193.8|2192.5|2192.2|2194.9|2194.6|2192|2191.7|110
1641952200000|2022-01-12 01:50:00|2192.4|2192.1|2193|2192.7|2193.6|2193.3|2192.4|2192.1|42
1641952500000|2022-01-12 01:55:00|2192.9|2192.6|2194|2193.7|2194.6|2194.3|2192.8|2192.5|63
1641952800000|2022-01-12 02:00:00|2194.1|2193.8|2196|2195.7|2196.1|2195.8|2193.9|2193.6|146
1641953100000|2022-01-12 02:05:00|2196.1|2195.8|2194.1|2193.8|2196.2|2195.9|2194.1|2193.8|137
1641953400000|2022-01-12 02:10:00|2194.2|2193.9|2194.8|2194.5|2195.1|2194.8|2193.8|2193.5|27
1641953700000|2022-01-12 02:15:00|2194.9|2194.6|2195.2|2194.9|2195.3|2195|2194.4|2194.1|19
1641954000000|2022-01-12 02:20:00|2195.3|2195|2195.9|2195.6|2196|2195.7|2195.3|2195|15
1641954300000|2022-01-12 02:25:00|2195.8|2195.5|2196.2|2195.9|2196.2|2195.9|2195.6|2195.3|10
1641954600000|2022-01-12 02:30:00|2196.1|2195.8|2195.6|2195.3|2196.2|2195.9|2195.1|2194.8|14
1641954900000|2022-01-12 02:35:00|2195.5|2195.2|2194.7|2194.4|2195.6|2195.3|2194.6|2194.3|56
1641955200000|2022-01-12 02:40:00|2194.8|2194.5|2194.1|2193.8|2195.1|2194.8|2194|2193.7|34
1641955500000|2022-01-12 02:45:00|2194.2|2193.9|2194|2193.7|2194.3|2194|2193.8|2193.5|63
1641955800000|2022-01-12 02:50:00|2194.1|2193.8|2194.6|2194.3|2194.6|2194.3|2193.6|2193.3|33
1641956100000|2022-01-12 02:55:00|2194.7|2194.4|2194.9|2194.6|2195.4|2195.1|2194.4|2194.1|10
1641956400000|2022-01-12 03:00:00|2194.8|2194.5|2195.2|2194.9|2195.6|2195.3|2194.8|2194.5|15
1641956700000|2022-01-12 03:05:00|2195.1|2194.8|2195.2|2194.9|2195.3|2195|2195|2194.7|1
1641957000000|2022-01-12 03:10:00|2195.1|2194.8|2194.8|2194.5|2195.3|2195|2194.7|2194.4|8
1641957300000|2022-01-12 03:15:00|2194.6|2194.3|2194.9|2194.6|2194.9|2194.6|2194.6|2194.3|8
1641957600000|2022-01-12 03:20:00|2195|2194.7|2194.7|2194.4|2195.3|2195|2194.6|2194.3|8
1641957900000|2022-01-12 03:25:00|2194.6|2194.3|2195.2|2194.9|2195.3|2195|2194.6|2194.3|9
1641958200000|2022-01-12 03:30:00|2195.3|2195|2195.6|2195.3|2196.2|2195.9|2195.2|2194.9|20
1641958500000|2022-01-12 03:35:00|2195.7|2195.4|2195.9|2195.6|2196.5|2196.2|2195.6|2195.3|41
1641958800000|2022-01-12 03:40:00|2196|2195.7|2195.4|2195.1|2196|2195.7|2195.4|2195.1|6
1641959100000|2022-01-12 03:45:00|2195.5|2195.2|2195.4|2195.1|2195.7|2195.4|2195.2|2194.9|22
1641959400000|2022-01-12 03:50:00|2195.5|2195.2|2196.2|2195.9|2196.3|2196|2195.5|2195.2|15
1641959700000|2022-01-12 03:55:00|2196.3|2196|2196.3|2196|2196.4|2196.1|2195.7|2195.4|20
1641960000000|2022-01-12 04:00:00|2196.4|2196.1|2196.6|2196.3|2196.8|2196.5|2195.8|2195.5|50
1641960300000|2022-01-12 04:05:00|2196.7|2196.4|2196.8|2196.5|2196.9|2196.6|2196.3|2196|22
1641960600000|2022-01-12 04:10:00|2196.7|2196.4|2196.4|2196.1|2196.8|2196.5|2196.2|2195.9|22
1641960900000|2022-01-12 04:15:00|2196.3|2196|2196.2|2195.9|2196.7|2196.4|2196|2195.7|25
1641961200000|2022-01-12 04:20:00|2196.1|2195.8|2195.7|2195.4|2196.3|2196|2195.6|2195.3|18
1641961500000|2022-01-12 04:25:00|2195.8|2195.5|2195.8|2195.5|2195.9|2195.6|2195.4|2195.1|14
1641961800000|2022-01-12 04:30:00|2195.9|2195.6|2195.9|2195.6|2196.1|2195.8|2195.7|2195.4|10
1641962100000|2022-01-12 04:35:00|2195.7|2195.4|2195.8|2195.5|2196|2195.7|2195.4|2195.1|33
1641962400000|2022-01-12 04:40:00|2196|2195.7|2196.3|2196|2196.7|2196.4|2195.9|2195.6|17
1641962700000|2022-01-12 04:45:00|2196.4|2196.1|2196.3|2196|2196.6|2196.3|2196.2|2195.9|25
1641963000000|2022-01-12 04:50:00|2196.2|2195.9|2195.7|2195.4|2196.3|2196|2195.7|2195.4|21
1641963300000|2022-01-12 04:55:00|2195.6|2195.3|2196.1|2195.8|2196.3|2196|2195.6|2195.3|19
1641963600000|2022-01-12 05:00:00|2196.2|2195.9|2196.5|2196.2|2196.5|2196.2|2196|2195.7|9
1641963900000|2022-01-12 05:05:00|2196.6|2196.3|2196.5|2196.2|2196.8|2196.5|2196.2|2195.9|16
1641964200000|2022-01-12 05:10:00|2196.4|2196.1|2196.8|2196.5|2197.6|2197.3|2196.4|2196.1|49
1641964500000|2022-01-12 05:15:00|2196.9|2196.6|2196.2|2195.9|2196.9|2196.6|2196.2|2195.9|10
1641964800000|2022-01-12 05:20:00|2196.3|2196|2196.6|2196.3|2196.8|2196.5|2196.3|2196|11
1641965100000|2022-01-12 05:25:00|2196.7|2196.4|2197|2196.7|2197|2196.7|2196.3|2196|18
1641965400000|2022-01-12 05:30:00|2197.1|2196.8|2196.9|2196.6|2197.2|2196.9|2196.5|2196.2|20
1641965700000|2022-01-12 05:35:00|2197|2196.7|2197.5|2197.2|2198.1|2197.8|2196.8|2196.5|62
1641966000000|2022-01-12 05:40:00|2197.6|2197.3|2198.5|2198.2|2198.5|2198.2|2197.5|2197.2|101
1641966300000|2022-01-12 05:45:00|2198.4|2198.1|2198.7|2198.4|2199|2198.7|2198.1|2197.8|68
1641966600000|2022-01-12 05:50:00|2198.6|2198.3|2199.1|2198.8|2199.8|2199.5|2198.5|2198.2|127
1641966900000|2022-01-12 05:55:00|2198.9|2198.6|2199.6|2199.3|2199.6|2199.3|2198.5|2198.2|142
1641967200000|2022-01-12 06:00:00|2199.4|2199.1|2201.2|2200.9|2201.4|2201.1|2199.1|2198.8|146
1641967500000|2022-01-12 06:05:00|2201.1|2200.8|2200.5|2200.2|2201.2|2200.9|2200.2|2199.9|88
1641967800000|2022-01-12 06:10:00|2200.6|2200.3|2201|2200.7|2201.3|2201|2200.5|2200.2|37
1641968100000|2022-01-12 06:15:00|2201.1|2200.8|2199.1|2198.8|2201.1|2200.8|2199|2198.7|60
1641968400000|2022-01-12 06:20:00|2199|2198.7|2199.4|2199.1|2199.8|2199.5|2199|2198.7|28
1641968700000|2022-01-12 06:25:00|2199.3|2199|2198.9|2198.6|2199.8|2199.5|2198.5|2198.2|24
1641969000000|2022-01-12 06:30:00|2199|2198.7|2199.3|2199|2199.3|2199|2198.6|2198.3|19
1641969300000|2022-01-12 06:35:00|2199.2|2198.9|2199.2|2198.9|2199.3|2199|2198.7|2198.4|20
1641969600000|2022-01-12 06:40:00|2199.1|2198.8|2199.4|2199.1|2199.5|2199.2|2198.7|2198.4|13
1641969900000|2022-01-12 06:45:00|2199.3|2199|2198.7|2198.4|2199.4|2199.1|2198.6|2198.3|16
1641970200000|2022-01-12 06:50:00|2198.6|2198.3|2197.9|2197.6|2198.8|2198.5|2197.6|2197.3|26
1641970500000|2022-01-12 06:55:00|2198|2197.7|2197.5|2197.2|2198|2197.7|2197.5|2197.2|20
1641970800000|2022-01-12 07:00:00|2197.6|2197.3|2197.4|2197.1|2197.7|2197.4|2196.3|2196|112
1641971100000|2022-01-12 07:05:00|2197.5|2197.2|2197.5|2197.2|2198.2|2197.9|2197|2196.7|43
1641971400000|2022-01-12 07:10:00|2197.6|2197.3|2197.4|2197.1|2197.9|2197.6|2197.1|2196.8|47
1641971700000|2022-01-12 07:15:00|2197.5|2197.2|2198.7|2198.4|2198.9|2198.6|2197.4|2197.1|61
1641972000000|2022-01-12 07:20:00|2198.6|2198.3|2198.3|2198|2199.4|2199.1|2198.3|2198|44
1641972300000|2022-01-12 07:25:00|2198.5|2198.2|2197.9|2197.6|2198.5|2198.2|2197.2|2196.9|102
1641972600000|2022-01-12 07:30:00|2197.8|2197.5|2198.7|2198.4|2199.2|2198.9|2197.8|2197.5|82
1641972900000|2022-01-12 07:35:00|2198.8|2198.5|2199.9|2199.6|2200.2|2199.9|2198.2|2197.9|59
1641973200000|2022-01-12 07:40:00|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2198.7|2198.4|56
1641973500000|2022-01-12 07:45:00|2199.9|2199.6|2199.9|2199.6|2200.3|2200|2199.3|2199|60
1641973800000|2022-01-12 07:50:00|2199.8|2199.5|2197.9|2197.6|2200.1|2199.8|2197.9|2197.6|105
1641974100000|2022-01-12 07:55:00|2197.8|2197.5|2197.4|2197.1|2197.9|2197.6|2197.1|2196.8|92
1641974400000|2022-01-12 08:00:00|2197.3|2197|2196.6|2196.3|2198.8|2198.5|2195.8|2195.5|287
1641974700000|2022-01-12 08:05:00|2196.5|2196.2|2196.8|2196.5|2197.4|2197.1|2196|2195.7|184
1641975000000|2022-01-12 08:10:00|2196.9|2196.6|2196.9|2196.6|2198.3|2198|2196.5|2196.2|185
1641975300000|2022-01-12 08:15:00|2196.8|2196.5|2196.7|2196.4|2197.5|2197.2|2195.5|2195.2|215
1641975600000|2022-01-12 08:20:00|2196.5|2196.2|2197.7|2197.4|2198.9|2198.6|2195.8|2195.5|165
1641975900000|2022-01-12 08:25:00|2197.8|2197.5|2193.6|2193.3|2197.8|2197.5|2193.1|2192.8|241
1641976200000|2022-01-12 08:30:00|2193.5|2193.2|2193|2192.7|2195.1|2194.8|2192.7|2192.4|267
1641976500000|2022-01-12 08:35:00|2193.1|2192.8|2192.2|2191.9|2193.5|2193.2|2190|2189.7|270
1641976800000|2022-01-12 08:40:00|2191.7|2191.4|2190.4|2190.1|2192.4|2192.1|2190|2189.7|183
1641977100000|2022-01-12 08:45:00|2190.6|2190.3|2190.5|2190.2|2192.2|2191.9|2190|2189.7|119
1641977400000|2022-01-12 08:50:00|2190.6|2190.3|2193.1|2192.8|2194|2193.7|2190|2189.7|124
1641977700000|2022-01-12 08:55:00|2193.2|2192.9|2191.3|2191|2193.4|2193.1|2190.5|2190.2|149
1641978000000|2022-01-12 09:00:00|2191.2|2190.9|2195.1|2194.8|2195.2|2194.9|2190.8|2190.5|126
1641978300000|2022-01-12 09:05:00|2195.3|2195|2194.5|2194.2|2195.6|2195.3|2193.7|2193.4|100
1641978600000|2022-01-12 09:10:00|2194.4|2194.1|2194|2193.7|2195.2|2194.9|2193.4|2193.1|101
1641978900000|2022-01-12 09:15:00|2193.8|2193.5|2194.8|2194.5|2195|2194.7|2193.4|2193.1|82
1641979200000|2022-01-12 09:20:00|2194.9|2194.6|2196.5|2196.2|2196.8|2196.5|2194.6|2194.3|128
1641979500000|2022-01-12 09:25:00|2196.8|2196.5|2197.9|2197.6|2197.9|2197.6|2196|2195.7|160
1641979800000|2022-01-12 09:30:00|2198|2197.7|2196.8|2196.5|2198.3|2198|2195.8|2195.5|119
1641980100000|2022-01-12 09:35:00|2196.7|2196.4|2195.6|2195.3|2197.2|2196.9|2195.1|2194.8|92
1641980400000|2022-01-12 09:40:00|2195.5|2195.2|2196.7|2196.4|2196.9|2196.6|2195.5|2195.2|70
1641980700000|2022-01-12 09:45:00|2196.5|2196.2|2197.4|2197.1|2197.6|2197.3|2196.2|2195.9|63
1641981000000|2022-01-12 09:50:00|2197.5|2197.2|2198.3|2198|2198.5|2198.2|2197.1|2196.8|73
1641981300000|2022-01-12 09:55:00|2198.4|2198.1|2197.3|2197|2198.4|2198.1|2196.5|2196.2|112
1641981600000|2022-01-12 10:00:00|2197.2|2196.9|2196.6|2196.3|2198.5|2198.2|2196.6|2196.3|112
1641981900000|2022-01-12 10:05:00|2196.5|2196.2|2195.3|2195|2196.7|2196.4|2194.8|2194.5|101
1641982200000|2022-01-12 10:10:00|2195.2|2194.9|2195.7|2195.4|2196.7|2196.4|2194.7|2194.4|112
1641982500000|2022-01-12 10:15:00|2195.6|2195.3|2193.9|2193.6|2196.2|2195.9|2193.9|2193.6|226
1641982800000|2022-01-12 10:20:00|2194|2193.7|2195.4|2195.1|2195.5|2195.2|2193.5|2193.2|133
1641983100000|2022-01-12 10:25:00|2195.3|2195|2194.4|2194.1|2195.8|2195.5|2194.3|2194|157
1641983400000|2022-01-12 10:30:00|2194.3|2194|2192.5|2192.2|2194.6|2194.3|2192.3|2192|139
1641983700000|2022-01-12 10:35:00|2192.4|2192.1|2193.3|2193|2193.5|2193.2|2192.2|2191.9|153
1641984000000|2022-01-12 10:40:00|2193.2|2192.9|2193.8|2193.5|2193.9|2193.6|2193|2192.7|103
1641984300000|2022-01-12 10:45:00|2193.9|2193.6|2195.2|2194.9|2195.3|2195|2193.8|2193.5|210
1641984600000|2022-01-12 10:50:00|2195.3|2195|2194.8|2194.5|2195.8|2195.5|2194.2|2193.9|107
1641984900000|2022-01-12 10:55:00|2194.7|2194.4|2195.1|2194.8|2195.6|2195.3|2194.5|2194.2|146
1641985200000|2022-01-12 11:00:00|2195.3|2195|2195.7|2195.4|2196.9|2196.6|2195.3|2195|165
1641985500000|2022-01-12 11:05:00|2195.6|2195.3|2194.6|2194.3|2196.6|2196.3|2194.4|2194.1|139
1641985800000|2022-01-12 11:10:00|2194.7|2194.4|2194.3|2194|2194.9|2194.6|2193.7|2193.4|191
1641986100000|2022-01-12 11:15:00|2194.2|2193.9|2193|2192.7|2194.9|2194.6|2193|2192.7|241
1641986400000|2022-01-12 11:20:00|2193.1|2192.8|2194.8|2194.5|2194.8|2194.5|2192.9|2192.6|149
1641986700000|2022-01-12 11:25:00|2194.7|2194.4|2193.9|2193.6|2195|2194.7|2193.4|2193.1|76
1641987000000|2022-01-12 11:30:00|2194|2193.7|2194.3|2194|2195.2|2194.9|2193.7|2193.4|81
1641987300000|2022-01-12 11:35:00|2194.4|2194.1|2194.4|2194.1|2195.2|2194.9|2194.2|2193.9|53
1641987600000|2022-01-12 11:40:00|2194.2|2193.9|2194.1|2193.8|2194.8|2194.5|2193.7|2193.4|49
1641987900000|2022-01-12 11:45:00|2194|2193.7|2195.4|2195.1|2196|2195.7|2193.9|2193.6|54
1641988200000|2022-01-12 11:50:00|2195.2|2194.9|2195|2194.7|2195.5|2195.2|2194.8|2194.5|53
1641988500000|2022-01-12 11:55:00|2195.1|2194.8|2193.1|2192.8|2195.2|2194.9|2193|2192.7|107
1641988800000|2022-01-12 12:00:00|2193.3|2193|2194.3|2194|2194.6|2194.3|2192|2191.7|147
1641989100000|2022-01-12 12:05:00|2194.2|2193.9|2192|2191.7|2194.6|2194.3|2192|2191.7|110
1641989400000|2022-01-12 12:10:00|2192.1|2191.8|2192|2191.7|2193.2|2192.9|2191.8|2191.5|173
1641989700000|2022-01-12 12:15:00|2191.8|2191.5|2192.1|2191.8|2193.6|2193.3|2191.7|2191.4|119
1641990000000|2022-01-12 12:20:00|2192.2|2191.9|2193.5|2193.2|2193.6|2193.3|2191.6|2191.3|254
1641990300000|2022-01-12 12:25:00|2193.6|2193.3|2193.6|2193.3|2194.2|2193.9|2192.9|2192.6|91
1641990600000|2022-01-12 12:30:00|2193.5|2193.2|2194.4|2194.1|2195.1|2194.8|2193.5|2193.2|159
1641990900000|2022-01-12 12:35:00|2194.5|2194.2|2194.2|2193.9|2195.4|2195.1|2194|2193.7|135
1641991200000|2022-01-12 12:40:00|2194.1|2193.8|2193.3|2193|2194.8|2194.5|2193.3|2193|77
1641991500000|2022-01-12 12:45:00|2193.1|2192.8|2192.6|2192.3|2193.7|2193.4|2192.1|2191.8|266
1641991800000|2022-01-12 12:50:00|2192.7|2192.4|2193.3|2193|2193.5|2193.2|2191.7|2191.4|124
1641992100000|2022-01-12 12:55:00|2193.4|2193.1|2193.9|2193.6|2194.3|2194|2193.2|2192.9|97
1641992400000|2022-01-12 13:00:00|2194.3|2194|2195.4|2195.1|2195.5|2195.2|2194|2193.7|179
1641992700000|2022-01-12 13:05:00|2195.3|2195|2194|2193.7|2196.1|2195.8|2193.6|2193.3|158
1641993000000|2022-01-12 13:10:00|2194.6|2194.3|2195|2194.7|2195.4|2195.1|2193.3|2193|142
1641993300000|2022-01-12 13:15:00|2195.2|2194.9|2197.1|2196.8|2197.3|2197|2195|2194.7|132
1641993600000|2022-01-12 13:20:00|2197|2196.7|2198.8|2198.5|2199|2198.7|2196.2|2195.9|264
1641993900000|2022-01-12 13:25:00|2198.6|2198.3|2197.3|2197|2199.9|2199.6|2196.9|2196.6|514
1641994200000|2022-01-12 13:30:00|2197.4|2197.1|2203.5|2203.2|2205.1|2204.8|2194.5|2194.2|2065
1641994500000|2022-01-12 13:35:00|2203.2|2202.9|2206.4|2206.1|2208.9|2208.6|2203.2|2202.9|1551
1641994800000|2022-01-12 13:40:00|2206.6|2206.3|2208.4|2208.1|2208.8|2208.5|2205.5|2205.2|1103
1641995100000|2022-01-12 13:45:00|2208.3|2208|2206.1|2205.8|2208.3|2208|2203.8|2203.5|861
1641995400000|2022-01-12 13:50:00|2206.2|2205.9|2207.9|2207.6|2208|2207.7|2204.5|2204.2|517
1641995700000|2022-01-12 13:55:00|2207.8|2207.5|2207|2206.7|2208.1|2207.8|2205.7|2205.4|404
1641996000000|2022-01-12 14:00:00|2207.2|2206.9|2205.6|2205.3|2207.2|2206.9|2205.2|2204.9|459
1641996300000|2022-01-12 14:05:00|2205.5|2205.2|2205.6|2205.3|2205.9|2205.6|2203.7|2203.4|379
1641996600000|2022-01-12 14:10:00|2205.4|2205.1|2204.1|2203.8|2206|2205.7|2203.3|2203|375
1641996900000|2022-01-12 14:15:00|2204.2|2203.9|2203.3|2203|2204.5|2204.2|2202.7|2202.4|366
1641997200000|2022-01-12 14:20:00|2203.4|2203.1|2205.5|2205.2|2206.4|2206.1|2203.4|2203.1|425
1641997500000|2022-01-12 14:25:00|2205.3|2205|2204.2|2203.9|2205.8|2205.5|2203.4|2203.1|568
1641997800000|2022-01-12 14:30:00|2203.9|2203.6|2209.3|2209|2212.6|2212.3|2203.9|2203.6|7049
1641998100000|2022-01-12 14:35:00|2208.7|2208.4|2210.5|2210.2|2210.6|2210.3|2203.4|2203.1|5894
1641998400000|2022-01-12 14:40:00|2210.1|2209.8|2208.6|2208.3|2210.9|2210.6|2205|2204.7|3907
1641998700000|2022-01-12 14:45:00|2208.9|2208.6|2207|2206.7|2209.1|2208.8|2202|2201.7|3266
1641999000000|2022-01-12 14:50:00|2207.2|2206.9|2209|2208.7|2210.1|2209.8|2203.7|2203.4|2202
1641999300000|2022-01-12 14:55:00|2208.9|2208.6|2209.7|2209.4|2210.9|2210.6|2205.5|2205.2|1887
1641999600000|2022-01-12 15:00:00|2210.3|2210|2203.2|2202.9|2210.6|2210.3|2200.5|2200.2|3633
1641999900000|2022-01-12 15:05:00|2203.3|2203|2202.9|2202.6|2203.3|2203|2196.9|2196.6|3072
1642000200000|2022-01-12 15:10:00|2203|2202.7|2203.3|2203|2206.4|2206.1|2202.5|2202.2|2345
1642000500000|2022-01-12 15:15:00|2203.4|2203.1|2198.3|2198|2204.2|2203.9|2197.6|2197.3|2382
1642000800000|2022-01-12 15:20:00|2198.1|2197.8|2195.9|2195.6|2201.7|2201.4|2195.1|2194.8|2522
1642001100000|2022-01-12 15:25:00|2196.1|2195.8|2195.6|2195.3|2197.8|2197.5|2194.2|2193.9|2533
1642001400000|2022-01-12 15:30:00|2195.7|2195.4|2192|2191.7|2196.3|2196|2188.2|2187.9|3624
1642001700000|2022-01-12 15:35:00|2191.9|2191.6|2184.6|2184.3|2194.9|2194.6|2183.5|2183.2|3848
1642002000000|2022-01-12 15:40:00|2184.8|2184.5|2183.2|2182.9|2187.8|2187.5|2178.5|2178.2|5003
1642002300000|2022-01-12 15:45:00|2183|2182.7|2184.5|2184.2|2186.6|2186.3|2182.1|2181.8|2393
1642002600000|2022-01-12 15:50:00|2184.6|2184.3|2181.8|2181.5|2185.8|2185.5|2178.9|2178.6|3428
1642002900000|2022-01-12 15:55:00|2181.5|2181.2|2182.8|2182.5|2183.3|2183|2177.8|2177.5|2179
1642003200000|2022-01-12 16:00:00|2182.7|2182.4|2181.4|2181.1|2185.7|2185.4|2181|2180.7|1946
1642003500000|2022-01-12 16:05:00|2181.3|2181|2174|2173.7|2182|2181.7|2169.8|2169.5|5987
1642003800000|2022-01-12 16:10:00|2173.8|2173.5|2168.9|2168.6|2175.3|2175|2168.8|2168.5|3008
1642004100000|2022-01-12 16:15:00|2168.8|2168.5|2169|2168.7|2171.3|2171|2165.1|2164.8|4329
1642004400000|2022-01-12 16:20:00|2168.9|2168.6|2170.8|2170.5|2172.1|2171.8|2167.2|2166.9|2959
1642004700000|2022-01-12 16:25:00|2170.9|2170.6|2174.7|2174.4|2175|2174.7|2169.1|2168.8|3060
1642005000000|2022-01-12 16:30:00|2174.9|2174.6|2177.1|2176.8|2178|2177.7|2173.7|2173.4|1956
1642005300000|2022-01-12 16:35:00|2177.2|2176.9|2178.8|2178.5|2179.7|2179.4|2177.2|2176.9|1457
1642005600000|2022-01-12 16:40:00|2178.9|2178.6|2176.1|2175.8|2179.9|2179.6|2175.1|2174.8|1702
1642005900000|2022-01-12 16:45:00|2176|2175.7|2177.5|2177.2|2179|2178.7|2174.9|2174.6|1484
1642006200000|2022-01-12 16:50:00|2177.3|2177|2180.7|2180.4|2181.1|2180.8|2176.5|2176.2|1322
1642006500000|2022-01-12 16:55:00|2180.6|2180.3|2180|2179.7|2180.9|2180.6|2177.5|2177.2|1255
1642006800000|2022-01-12 17:00:00|2180.2|2179.9|2181|2180.7|2181|2180.7|2178.2|2177.9|1012
1642007100000|2022-01-12 17:05:00|2180.7|2180.4|2178.4|2178.1|2181.1|2180.8|2175.5|2175.2|1238
1642007400000|2022-01-12 17:10:00|2178.3|2178|2179.2|2178.9|2179.4|2179.1|2176.5|2176.2|899
1642007700000|2022-01-12 17:15:00|2179.1|2178.8|2180.9|2180.6|2182|2181.7|2177.9|2177.6|930
1642008000000|2022-01-12 17:20:00|2180.8|2180.5|2182|2181.7|2182.2|2181.9|2180.1|2179.8|920
1642008300000|2022-01-12 17:25:00|2181.9|2181.6|2182.3|2182|2183.1|2182.8|2181.3|2181|856
1642008600000|2022-01-12 17:30:00|2182.4|2182.1|2182.4|2182.1|2183.2|2182.9|2182|2181.7|800
1642008900000|2022-01-12 17:35:00|2182.5|2182.2|2184|2183.7|2185.2|2184.9|2182.4|2182.1|1290
1642009200000|2022-01-12 17:40:00|2184.1|2183.8|2186.4|2186.1|2187.1|2186.8|2184|2183.7|1142
1642009500000|2022-01-12 17:45:00|2186.3|2186|2187.7|2187.4|2187.9|2187.6|2185.2|2184.9|689
1642009800000|2022-01-12 17:50:00|2187.8|2187.5|2189.3|2189|2190|2189.7|2187.4|2187.1|1474
1642010100000|2022-01-12 17:55:00|2189.2|2188.9|2189.3|2189|2190.3|2190|2188.9|2188.6|902
1642010400000|2022-01-12 18:00:00|2189.4|2189.1|2190.7|2190.4|2190.7|2190.4|2187.8|2187.5|1263
1642010700000|2022-01-12 18:05:00|2190.8|2190.5|2192.6|2192.3|2192.6|2192.3|2190|2189.7|1020
1642011000000|2022-01-12 18:10:00|2192.5|2192.2|2189.6|2189.3|2193.2|2192.9|2188.1|2187.8|1673
1642011300000|2022-01-12 18:15:00|2189.8|2189.5|2188.4|2188.1|2189.9|2189.6|2187.1|2186.8|1017
1642011600000|2022-01-12 18:20:00|2188.3|2188|2187.5|2187.2|2188.7|2188.4|2186.9|2186.6|791
1642011900000|2022-01-12 18:25:00|2187.4|2187.1|2188.6|2188.3|2190.4|2190.1|2186.9|2186.6|923
1642012200000|2022-01-12 18:30:00|2188.5|2188.2|2188.9|2188.6|2189.9|2189.6|2186.9|2186.6|960
1642012500000|2022-01-12 18:35:00|2188.8|2188.5|2188|2187.7|2188.8|2188.5|2187|2186.7|773
1642012800000|2022-01-12 18:40:00|2188.1|2187.8|2188.6|2188.3|2189.2|2188.9|2187.1|2186.8|549
1642013100000|2022-01-12 18:45:00|2188.7|2188.4|2188.4|2188.1|2189.7|2189.4|2187.4|2187.1|1119
1642013400000|2022-01-12 18:50:00|2188.8|2188.5|2185.3|2185|2189.1|2188.8|2184.7|2184.4|1742
1642013700000|2022-01-12 18:55:00|2185.2|2184.9|2185.3|2185|2186.7|2186.4|2184.4|2184.1|782
1642014000000|2022-01-12 19:00:00|2185.2|2184.9|2181.5|2181.2|2185.6|2185.3|2180.5|2180.2|1935
1642014300000|2022-01-12 19:05:00|2181|2180.7|2181.3|2181|2182.3|2182|2180.1|2179.8|1233
1642014600000|2022-01-12 19:10:00|2181.1|2180.8|2183.3|2183|2183.7|2183.4|2180|2179.7|820
1642014900000|2022-01-12 19:15:00|2183.5|2183.2|2184.3|2184|2185.3|2185|2183.2|2182.9|766
1642015200000|2022-01-12 19:20:00|2184.4|2184.1|2187.6|2187.3|2187.7|2187.4|2184|2183.7|819
1642015500000|2022-01-12 19:25:00|2187.5|2187.2|2187.8|2187.5|2188.6|2188.3|2186.8|2186.5|694
1642015800000|2022-01-12 19:30:00|2187.7|2187.4|2184.3|2184|2188|2187.7|2183.7|2183.4|1080
1642016100000|2022-01-12 19:35:00|2184.4|2184.1|2186.6|2186.3|2187|2186.7|2183.3|2183|643
1642016400000|2022-01-12 19:40:00|2186.5|2186.2|2183.8|2183.5|2186.6|2186.3|2183|2182.7|909
1642016700000|2022-01-12 19:45:00|2183.7|2183.4|2185.8|2185.5|2186|2185.7|2183|2182.7|831
1642017000000|2022-01-12 19:50:00|2185.7|2185.4|2186.6|2186.3|2187.6|2187.3|2185.3|2185|602
1642017300000|2022-01-12 19:55:00|2186.5|2186.2|2187|2186.7|2187.2|2186.9|2185.9|2185.6|655
1642017600000|2022-01-12 20:00:00|2186.8|2186.5|2183.2|2182.9|2187.4|2187.1|2181.3|2181|1729
1642017900000|2022-01-12 20:05:00|2183.1|2182.8|2181|2180.7|2183.6|2183.3|2180.7|2180.4|1418
1642018200000|2022-01-12 20:10:00|2181.3|2181|2183.9|2183.6|2183.9|2183.6|2180.8|2180.5|1003
1642018500000|2022-01-12 20:15:00|2183.8|2183.5|2182.8|2182.5|2185.2|2184.9|2182.6|2182.3|1044
1642018800000|2022-01-12 20:20:00|2182.9|2182.6|2182.8|2182.5|2184.5|2184.2|2181.9|2181.6|1037
1642019100000|2022-01-12 20:25:00|2182.7|2182.4|2181.9|2181.6|2183.2|2182.9|2180.3|2180|1468
1642019400000|2022-01-12 20:30:00|2181.7|2181.4|2182|2181.7|2184|2183.7|2180.2|2179.9|1294
1642019700000|2022-01-12 20:35:00|2182.2|2181.9|2179.3|2179|2183.7|2183.4|2178.6|2178.3|1885
1642020000000|2022-01-12 20:40:00|2179.4|2179.1|2182.9|2182.6|2183.4|2183.1|2179.2|2178.9|1714
1642020300000|2022-01-12 20:45:00|2183|2182.7|2180.4|2180.1|2185.7|2185.4|2180|2179.7|2379
1642020600000|2022-01-12 20:50:00|2180.6|2180.3|2181.3|2181|2184.5|2184.2|2178.8|2178.5|3618
1642020900000|2022-01-12 20:55:00|2181.5|2181.2|2178.3|2178|2183|2182.7|2176|2175.7|12780
1642021200000|2022-01-12 21:00:00|2178.2|2177.9|2179|2178.7|2181.1|2180.8|2178.2|2177.9|3789
1642021500000|2022-01-12 21:05:00|2179.5|2179.2|2179.5|2179.2|2179.9|2179.6|2179|2178.7|975
1642021800000|2022-01-12 21:10:00|2179.6|2179.3|2179.5|2179.2|2180.7|2180.4|2179.5|2179.2|971
1642022100000|2022-01-12 21:15:00|2179.4|2179.1|2181.7|2181.4|2181.9|2181.6|2179.4|2179.1|443
1642022400000|2022-01-12 21:20:00|2181.8|2181.5|2182.6|2182.3|2182.6|2182.3|2180.9|2180.6|288
1642022700000|2022-01-12 21:25:00|2182.7|2182.4|2183.5|2183.2|2183.7|2183.4|2182.4|2182.1|303
1642023000000|2022-01-12 21:30:00|2183.3|2183|2182.4|2182.1|2183.3|2183|2181.2|2180.9|204
1642023300000|2022-01-12 21:35:00|2182.3|2182|2181.4|2181.1|2182.3|2182|2181.4|2181.1|67
1642023600000|2022-01-12 21:40:00|2181.3|2181|2180.5|2180.2|2181.6|2181.3|2180.4|2180.1|95
1642023900000|2022-01-12 21:45:00|2180.6|2180.3|2180.6|2180.3|2180.7|2180.4|2180.1|2179.8|174
1642024200000|2022-01-12 21:50:00|2180.7|2180.4|2180.8|2180.5|2181.5|2181.2|2180.6|2180.3|77
1642024500000|2022-01-12 21:55:00|2180.7|2180.4|2180.5|2179.7|2180.9|2180.6|2179.7|2179.4|134
1642024800000|2022-01-12 22:00:00|2180.4|2179.6|2180.5|2179.7|2180.8|2180|2180.4|2179.6|0
1642025100000|2022-01-12 22:05:00|2180.4|2179.6|2180.5|2179.7|2180.5|2179.7|2180.4|2179.6|0
1642025400000|2022-01-12 22:10:00|2180.6|2179.8|2180.5|2179.7|2180.6|2179.8|2180.5|2179.7|0
1642025700000|2022-01-12 22:15:00|2180.6|2179.8|2180.6|2179.8|2180.7|2179.9|2180.5|2179.7|0
1642026300000|2022-01-12 22:25:00|2180.5|2179.7|2180.5|2179.7|2180.5|2179.7|2180.5|2179.7|0
1642026600000|2022-01-12 22:30:00|2180.6|2179.8|2180.5|2179.7|2180.6|2179.8|2180.5|2179.7|0
1642026900000|2022-01-12 22:35:00|2180.4|2179.6|2180.4|2179.6|2180.4|2179.6|2180.4|2179.6|0
1642027200000|2022-01-12 22:40:00|2180.5|2179.7|2180.4|2179.6|2180.5|2179.7|2180.4|2179.6|0
1642027800000|2022-01-12 22:50:00|2180.5|2179.7|2180.4|2179.6|2180.5|2179.7|2180.4|2179.6|0
1642028100000|2022-01-12 22:55:00|2180.5|2179.7|2180.4|2179.6|2180.5|2179.7|2180.4|2179.6|0
1642028400000|2022-01-12 23:00:00|2180.1|2179.8|2179.6|2179.3|2180.3|2180|2179.1|2178.8|280
1642028700000|2022-01-12 23:05:00|2179.7|2179.4|2179|2178.7|2179.7|2179.4|2178.6|2178.3|90
1642029000000|2022-01-12 23:10:00|2179.2|2178.9|2179.2|2178.9|2179.3|2179|2178.6|2178.3|55
1642029300000|2022-01-12 23:15:00|2179.1|2178.8|2179.9|2179.6|2180.1|2179.8|2178.6|2178.3|76
1642029600000|2022-01-12 23:20:00|2180|2179.7|2180.5|2180.2|2180.6|2180.3|2180|2179.7|21
1642029900000|2022-01-12 23:25:00|2180.6|2180.3|2179.6|2179.3|2180.6|2180.3|2179.2|2178.9|66
1642030200000|2022-01-12 23:30:00|2179.7|2179.4|2179.9|2179.6|2180.8|2180.5|2179.6|2179.3|57
1642030500000|2022-01-12 23:35:00|2180|2179.7|2180.9|2180.6|2181.1|2180.8|2179.7|2179.4|69
1642030800000|2022-01-12 23:40:00|2181|2180.7|2179.9|2179.6|2181.2|2180.9|2179.7|2179.4|60
1642031100000|2022-01-12 23:45:00|2180|2179.7|2179.5|2179.2|2180.8|2180.5|2179.5|2179.2|54
1642031400000|2022-01-12 23:50:00|2179.6|2179.3|2178.7|2178.4|2179.8|2179.5|2178.6|2178.3|85
1642031700000|2022-01-12 23:55:00|2178.6|2178.3|2178.9|2178.6|2179.2|2178.9|2178.6|2178.3|91
1642032000000|2022-01-13 00:00:00|2179|2178.7|2177.8|2177.5|2179|2178.7|2177.6|2177.3|95
1642032300000|2022-01-13 00:05:00|2177.6|2177.3|2177.4|2177.1|2178.7|2178.4|2177.4|2177.1|67
1642032600000|2022-01-13 00:10:00|2177.3|2177|2176.5|2176.2|2177.3|2177|2176.4|2176.1|51
1642032900000|2022-01-13 00:15:00|2176.6|2176.3|2177.2|2176.9|2177.4|2177.1|2176.3|2176|35
1642033200000|2022-01-13 00:20:00|2177.3|2177|2178.2|2177.9|2178.6|2178.3|2176.9|2176.6|98
1642033500000|2022-01-13 00:25:00|2178.3|2178|2177.7|2177.4|2178.6|2178.3|2177.5|2177.2|11
1642033800000|2022-01-13 00:30:00|2177.6|2177.3|2178.6|2178.3|2178.8|2178.5|2177.5|2177.2|25
1642034100000|2022-01-13 00:35:00|2178.7|2178.4|2178.1|2177.8|2178.7|2178.4|2177.9|2177.6|29
1642034400000|2022-01-13 00:40:00|2178.2|2177.9|2176.8|2176.5|2178.9|2178.6|2176.8|2176.5|191
1642034700000|2022-01-13 00:45:00|2176.7|2176.4|2177.1|2176.8|2177.3|2177|2176.6|2176.3|193
1642035000000|2022-01-13 00:50:00|2177|2176.7|2177.1|2176.8|2177.3|2177|2176.5|2176.2|64
1642035300000|2022-01-13 00:55:00|2177|2176.7|2175.9|2175.6|2177.2|2176.9|2175.9|2175.6|48
1642035600000|2022-01-13 01:00:00|2175.7|2175.4|2176.9|2176.6|2177|2176.7|2175.7|2175.4|52
1642035900000|2022-01-13 01:05:00|2177|2176.7|2177.4|2177.1|2178.2|2177.9|2177|2176.7|62
1642036200000|2022-01-13 01:10:00|2177.5|2177.2|2177.4|2177.1|2177.7|2177.4|2177.2|2176.9|13
1642036500000|2022-01-13 01:15:00|2177.3|2177|2175.5|2175.2|2177.5|2177.2|2175.5|2175.2|45
1642036800000|2022-01-13 01:20:00|2175.4|2175.1|2175.4|2175.1|2176.5|2176.2|2175.1|2174.8|117
1642037100000|2022-01-13 01:25:00|2175.3|2175|2175.5|2175.2|2175.8|2175.5|2174.9|2174.6|29
1642037400000|2022-01-13 01:30:00|2175.4|2175.1|2174.2|2173.9|2175.8|2175.5|2174|2173.7|118
1642037700000|2022-01-13 01:35:00|2174.1|2173.8|2175.4|2175.1|2175.8|2175.5|2173.6|2173.3|63
1642038000000|2022-01-13 01:40:00|2174.8|2174.5|2174|2173.7|2174.8|2174.5|2173.6|2173.3|136
1642038300000|2022-01-13 01:45:00|2174.1|2173.8|2173.2|2172.9|2174.1|2173.8|2172|2171.7|145
1642038600000|2022-01-13 01:50:00|2173.1|2172.8|2171.8|2171.5|2173.2|2172.9|2171.5|2171.2|71
1642038900000|2022-01-13 01:55:00|2171.7|2171.4|2170.5|2170.2|2171.8|2171.5|2169.3|2169|190
1642039200000|2022-01-13 02:00:00|2170.6|2170.3|2172.6|2172.3|2173|2172.7|2170.6|2170.3|233
1642039500000|2022-01-13 02:05:00|2172.5|2172.2|2172.7|2172.4|2173.1|2172.8|2172.2|2171.9|32
1642039800000|2022-01-13 02:10:00|2172.6|2172.3|2173.6|2173.3|2173.6|2173.3|2172.5|2172.2|93
1642040100000|2022-01-13 02:15:00|2173.4|2173.1|2173.3|2173|2174.5|2174.2|2173|2172.7|117
1642040400000|2022-01-13 02:20:00|2173.2|2172.9|2174.1|2173.8|2174.3|2174|2173.1|2172.8|49
1642040700000|2022-01-13 02:25:00|2174.2|2173.9|2174.4|2174.1|2174.7|2174.4|2173.9|2173.6|44
1642041000000|2022-01-13 02:30:00|2174.5|2174.2|2174.4|2174.1|2174.9|2174.6|2174.3|2174|32
1642041300000|2022-01-13 02:35:00|2174.5|2174.2|2175|2174.7|2175.1|2174.8|2174.3|2174|20
1642041600000|2022-01-13 02:40:00|2175.1|2174.8|2174.8|2174.5|2175.1|2174.8|2174.6|2174.3|14
1642041900000|2022-01-13 02:45:00|2174.9|2174.6|2174.8|2174.5|2175.4|2175.1|2174.7|2174.4|48
1642042200000|2022-01-13 02:50:00|2174.7|2174.4|2173.6|2173.3|2175.1|2174.8|2173.5|2173.2|47
1642042500000|2022-01-13 02:55:00|2173.7|2173.4|2173.9|2173.6|2174.7|2174.4|2173.6|2173.3|39
1642042800000|2022-01-13 03:00:00|2173.8|2173.5|2173.1|2172.8|2173.9|2173.6|2172.5|2172.2|43
1642043100000|2022-01-13 03:05:00|2173.2|2172.9|2172.2|2171.9|2173.4|2173.1|2171.6|2171.3|80
1642043400000|2022-01-13 03:10:00|2172.4|2172.1|2171.8|2171.5|2172.6|2172.3|2171.2|2170.9|54
1642043700000|2022-01-13 03:15:00|2171.7|2171.4|2172.5|2172.2|2172.7|2172.4|2171.4|2171.1|29
1642044000000|2022-01-13 03:20:00|2172.4|2172.1|2172.4|2172.1|2173.2|2172.9|2172.3|2172|30
1642044300000|2022-01-13 03:25:00|2172.5|2172.2|2170.8|2170.5|2172.8|2172.5|2170.5|2170.2|68
1642044600000|2022-01-13 03:30:00|2170.7|2170.4|2172.4|2172.1|2172.5|2172.2|2170.7|2170.4|43
1642044900000|2022-01-13 03:35:00|2172.5|2172.2|2172.2|2171.9|2172.7|2172.4|2171.9|2171.6|22
1642045200000|2022-01-13 03:40:00|2172.3|2172|2172.2|2171.9|2172.6|2172.3|2171.9|2171.6|16
1642045500000|2022-01-13 03:45:00|2172.3|2172|2172.2|2171.9|2172.7|2172.4|2171.8|2171.5|29
1642045800000|2022-01-13 03:50:00|2172.1|2171.8|2172.5|2172.2|2172.6|2172.3|2171.2|2170.9|32
1642046100000|2022-01-13 03:55:00|2172.6|2172.3|2173.1|2172.8|2173.1|2172.8|2172.4|2172.1|20
1642046400000|2022-01-13 04:00:00|2173.2|2172.9|2173.7|2173.4|2173.9|2173.6|2173.1|2172.8|44
1642046700000|2022-01-13 04:05:00|2173.6|2173.3|2174.1|2173.8|2174.4|2174.1|2173.6|2173.3|42
1642047000000|2022-01-13 04:10:00|2174|2173.7|2173.3|2173|2174.3|2174|2173.2|2172.9|30
1642047300000|2022-01-13 04:15:00|2173.6|2173.3|2173.5|2173.2|2174.4|2174.1|2173.4|2173.1|27
1642047600000|2022-01-13 04:20:00|2173.7|2173.4|2173.4|2173.1|2173.8|2173.5|2173|2172.7|84
1642047900000|2022-01-13 04:25:00|2173.3|2173|2173.8|2173.5|2173.8|2173.5|2173.2|2172.9|25
1642048200000|2022-01-13 04:30:00|2173.7|2173.4|2172.7|2172.4|2173.8|2173.5|2172.4|2172.1|31
1642048500000|2022-01-13 04:35:00|2172.6|2172.3|2173.4|2173.1|2173.7|2173.4|2172.5|2172.2|30
1642048800000|2022-01-13 04:40:00|2173.5|2173.2|2173.8|2173.5|2173.9|2173.6|2173.4|2173.1|24
1642049100000|2022-01-13 04:45:00|2173.7|2173.4|2174.1|2173.8|2174.2|2173.9|2173.4|2173.1|21
1642049400000|2022-01-13 04:50:00|2174.2|2173.9|2174.7|2174.4|2175|2174.7|2174.1|2173.8|35
1642049700000|2022-01-13 04:55:00|2174.6|2174.3|2174.2|2173.9|2175.4|2175.1|2174|2173.7|24
1642050000000|2022-01-13 05:00:00|2174.3|2174|2175.2|2174.9|2175.4|2175.1|2174.1|2173.8|41
1642050300000|2022-01-13 05:05:00|2175.3|2175|2173.5|2173.2|2175.4|2175.1|2173.4|2173.1|39
1642050600000|2022-01-13 05:10:00|2173.4|2173.1|2172.7|2172.4|2173.7|2173.4|2172.7|2172.4|40
1642050900000|2022-01-13 05:15:00|2172.8|2172.5|2172.2|2171.9|2173.4|2173.1|2172.2|2171.9|63
1642051200000|2022-01-13 05:20:00|2172.3|2172|2172.7|2172.4|2172.7|2172.4|2172.1|2171.8|39
1642051500000|2022-01-13 05:25:00|2172.8|2172.5|2172.3|2172|2173|2172.7|2171.6|2171.3|122
1642051800000|2022-01-13 05:30:00|2172.4|2172.1|2172.5|2172.2|2172.8|2172.5|2171.7|2171.4|127
1642052100000|2022-01-13 05:35:00|2172.4|2172.1|2172.6|2172.3|2173.4|2173.1|2172.4|2172.1|29
1642052400000|2022-01-13 05:40:00|2172.7|2172.4|2172.3|2172|2172.8|2172.5|2171.9|2171.6|37
1642052700000|2022-01-13 05:45:00|2172.2|2171.9|2172.5|2172.2|2172.8|2172.5|2171.8|2171.5|58
1642053000000|2022-01-13 05:50:00|2172.6|2172.3|2173.3|2173|2173.6|2173.3|2172.4|2172.1|37
1642053300000|2022-01-13 05:55:00|2173.2|2172.9|2172.3|2172|2173.2|2172.9|2171.7|2171.4|41
1642053600000|2022-01-13 06:00:00|2172.6|2172.3|2172.9|2172.6|2173.5|2173.2|2171.8|2171.5|39
1642053900000|2022-01-13 06:05:00|2173|2172.7|2174.4|2174.1|2175|2174.7|2172.9|2172.6|76
1642054200000|2022-01-13 06:10:00|2174.5|2174.2|2175.4|2175.1|2176.1|2175.8|2174.5|2174.2|74
1642054500000|2022-01-13 06:15:00|2175.5|2175.2|2176.5|2176.2|2176.6|2176.3|2175.1|2174.8|44
1642054800000|2022-01-13 06:20:00|2176.4|2176.1|2176.1|2175.8|2177.3|2177|2175.9|2175.6|81
1642055100000|2022-01-13 06:25:00|2176.2|2175.9|2175.8|2175.5|2176.4|2176.1|2175.3|2175|50
1642055400000|2022-01-13 06:30:00|2175.7|2175.4|2176.4|2176.1|2176.7|2176.4|2175.4|2175.1|64
1642055700000|2022-01-13 06:35:00|2176.5|2176.2|2175.6|2175.3|2176.6|2176.3|2175.4|2175.1|51
1642056000000|2022-01-13 06:40:00|2175.7|2175.4|2175|2174.7|2175.7|2175.4|2174.9|2174.6|29
1642056300000|2022-01-13 06:45:00|2175.1|2174.8|2174.8|2174.5|2175.3|2175|2174.6|2174.3|22
1642056600000|2022-01-13 06:50:00|2174.9|2174.6|2173.8|2173.5|2174.9|2174.6|2173.6|2173.3|39
1642056900000|2022-01-13 06:55:00|2174|2173.7|2174.3|2174|2174.8|2174.5|2173.8|2173.5|24
1642057200000|2022-01-13 07:00:00|2174.1|2173.8|2172.4|2172.1|2174.6|2174.3|2172.1|2171.8|71
1642057500000|2022-01-13 07:05:00|2172.5|2172.2|2173.2|2172.9|2173.3|2173|2171.3|2171|66
1642057800000|2022-01-13 07:10:00|2173.1|2172.8|2172.2|2171.9|2173.8|2173.5|2171.8|2171.5|52
1642058100000|2022-01-13 07:15:00|2172.1|2171.8|2172|2171.7|2173.3|2173|2171.7|2171.4|30
1642058400000|2022-01-13 07:20:00|2172.1|2171.8|2171.9|2171.6|2172.8|2172.5|2171.6|2171.3|22
1642058700000|2022-01-13 07:25:00|2172|2171.7|2172.1|2171.8|2173.1|2172.8|2171.5|2171.2|139
1642059000000|2022-01-13 07:30:00|2172.2|2171.9|2172.4|2172.1|2173.1|2172.8|2171.9|2171.6|46
1642059300000|2022-01-13 07:35:00|2172.5|2172.2|2173.3|2173|2173.3|2173|2171.6|2171.3|70
1642059600000|2022-01-13 07:40:00|2173.2|2172.9|2171.2|2170.9|2173.7|2173.4|2171.2|2170.9|148
1642059900000|2022-01-13 07:45:00|2171.3|2171|2172.8|2172.5|2173|2172.7|2171.2|2170.9|40
1642060200000|2022-01-13 07:50:00|2172.6|2172.3|2172.1|2171.8|2173|2172.7|2172.1|2171.8|25
1642060500000|2022-01-13 07:55:00|2172.2|2171.9|2173.4|2173.1|2173.4|2173.1|2171.8|2171.5|34
1642060800000|2022-01-13 08:00:00|2173.3|2173|2173.6|2173.3|2174.6|2174.3|2172.2|2171.9|272
1642061100000|2022-01-13 08:05:00|2173.7|2173.4|2175.9|2175.6|2175.9|2175.6|2173.4|2173.1|136
1642061400000|2022-01-13 08:10:00|2176|2175.7|2176.6|2176.3|2177.1|2176.8|2175.6|2175.3|231
1642061700000|2022-01-13 08:15:00|2176.8|2176.5|2176.2|2175.9|2177.5|2177.2|2175.3|2175|175
1642062000000|2022-01-13 08:20:00|2176|2175.7|2178|2177.7|2178|2177.7|2175.8|2175.5|166
1642062300000|2022-01-13 08:25:00|2178.1|2177.8|2178.6|2178.3|2178.9|2178.6|2177.3|2177|115
1642062600000|2022-01-13 08:30:00|2178.5|2178.2|2177.8|2177.5|2180.1|2179.8|2177.8|2177.5|90
1642062900000|2022-01-13 08:35:00|2177.9|2177.6|2176.7|2176.4|2177.9|2177.6|2176.3|2176|60
1642063200000|2022-01-13 08:40:00|2176.8|2176.5|2177.4|2177.1|2177.8|2177.5|2175.9|2175.6|50
1642063500000|2022-01-13 08:45:00|2177.5|2177.2|2177.1|2176.8|2178.5|2178.2|2176.9|2176.6|69
1642063800000|2022-01-13 08:50:00|2177.2|2176.9|2175.1|2174.8|2177.5|2177.2|2175.1|2174.8|181
1642064100000|2022-01-13 08:55:00|2175.2|2174.9|2175.7|2175.4|2176.3|2176|2175|2174.7|72
1642064400000|2022-01-13 09:00:00|2175.9|2175.6|2174|2173.7|2176.3|2176|2173.2|2172.9|199
1642064700000|2022-01-13 09:05:00|2174.6|2174.3|2175.1|2174.8|2175.4|2175.1|2173.7|2173.4|117
1642065000000|2022-01-13 09:10:00|2174.8|2174.5|2174|2173.7|2175.3|2175|2173.6|2173.3|61
1642065300000|2022-01-13 09:15:00|2173.6|2173.3|2174.4|2174.1|2174.5|2174.2|2172.9|2172.6|48
1642065600000|2022-01-13 09:20:00|2174.5|2174.2|2175.3|2175|2175.8|2175.5|2174.3|2174|98
1642065900000|2022-01-13 09:25:00|2175.2|2174.9|2176|2175.7|2176.3|2176|2174.9|2174.6|33
1642066200000|2022-01-13 09:30:00|2175.9|2175.6|2176.8|2176.5|2177.1|2176.8|2175.8|2175.5|29
1642066500000|2022-01-13 09:35:00|2176.6|2176.3|2177|2176.7|2177.4|2177.1|2176.5|2176.2|22
1642066800000|2022-01-13 09:40:00|2177.1|2176.8|2177.2|2176.9|2177.7|2177.4|2176.4|2176.1|35
1642067100000|2022-01-13 09:45:00|2177.3|2177|2176.2|2175.9|2177.4|2177.1|2176|2175.7|50
1642067400000|2022-01-13 09:50:00|2175.6|2175.3|2177.1|2176.8|2177.5|2177.2|2175.6|2175.3|65
1642067700000|2022-01-13 09:55:00|2177|2176.7|2177.9|2177.6|2177.9|2177.6|2176.4|2176.1|54
1642068000000|2022-01-13 10:00:00|2177.8|2177.5|2175.9|2175.6|2178.3|2178|2175.7|2175.4|237
1642068300000|2022-01-13 10:05:00|2175.8|2175.5|2176.9|2176.6|2177.1|2176.8|2175.8|2175.5|83
1642068600000|2022-01-13 10:10:00|2176.7|2176.4|2177.2|2176.9|2177.9|2177.6|2176.6|2176.3|40
1642068900000|2022-01-13 10:15:00|2177.3|2177|2178|2177.7|2178.3|2178|2177.1|2176.8|51
1642069200000|2022-01-13 10:20:00|2178.1|2177.8|2177.9|2177.6|2178.8|2178.5|2177.4|2177.1|35
1642069500000|2022-01-13 10:25:00|2178|2177.7|2178.5|2178.2|2179.2|2178.9|2177.7|2177.4|94
1642069800000|2022-01-13 10:30:00|2178.4|2178.1|2178.8|2178.5|2179.7|2179.4|2178.2|2177.9|52
1642070100000|2022-01-13 10:35:00|2178.7|2178.4|2179.2|2178.9|2179.7|2179.4|2178.5|2178.2|76
1642070400000|2022-01-13 10:40:00|2179.3|2179|2180.3|2180|2180.6|2180.3|2179|2178.7|163
1642070700000|2022-01-13 10:45:00|2180.4|2180.1|2180.5|2180.2|2180.7|2180.4|2179.5|2179.2|143
1642071000000|2022-01-13 10:50:00|2180.6|2180.3|2179.8|2179.5|2180.6|2180.3|2179.1|2178.8|68
1642071300000|2022-01-13 10:55:00|2179.7|2179.4|2180.1|2179.8|2180.6|2180.3|2179.5|2179.2|40
1642071600000|2022-01-13 11:00:00|2180|2179.7|2181.2|2180.9|2181.4|2181.1|2180|2179.7|99
1642071900000|2022-01-13 11:05:00|2181.1|2180.8|2181.1|2180.8|2181.4|2181.1|2180.6|2180.3|56
1642072200000|2022-01-13 11:10:00|2181.3|2181|2181|2180.7|2182.1|2181.8|2180.6|2180.3|172
1642072500000|2022-01-13 11:15:00|2180.9|2180.6|2180|2179.7|2182.1|2181.8|2179.9|2179.6|125
1642072800000|2022-01-13 11:20:00|2179.8|2179.5|2180|2179.7|2180.7|2180.4|2179.8|2179.5|175
1642073100000|2022-01-13 11:25:00|2179.9|2179.6|2178.7|2178.4|2179.9|2179.6|2178.5|2178.2|50
1642073400000|2022-01-13 11:30:00|2178.8|2178.5|2179.7|2179.4|2180.1|2179.8|2178.5|2178.2|66
1642073700000|2022-01-13 11:35:00|2179.6|2179.3|2179.8|2179.5|2180.2|2179.9|2179|2178.7|29
1642074000000|2022-01-13 11:40:00|2179.7|2179.4|2179.9|2179.6|2180.3|2180|2179.3|2179|63
1642074300000|2022-01-13 11:45:00|2180|2179.7|2180|2179.7|2180.5|2180.2|2179.7|2179.4|60
1642074600000|2022-01-13 11:50:00|2180.1|2179.8|2179.3|2179|2180.1|2179.8|2179.2|2178.9|25
1642074900000|2022-01-13 11:55:00|2179.4|2179.1|2178.2|2177.9|2179.8|2179.5|2178.1|2177.8|127
1642075200000|2022-01-13 12:00:00|2177.9|2177.6|2178.5|2178.2|2180|2179.7|2177.9|2177.6|109
1642075500000|2022-01-13 12:05:00|2178.4|2178.1|2179|2178.7|2179.3|2179|2177.8|2177.5|112
1642075800000|2022-01-13 12:10:00|2178.9|2178.6|2179|2178.7|2180.1|2179.8|2178.8|2178.5|125
1642076100000|2022-01-13 12:15:00|2178.9|2178.6|2177.9|2177.6|2179.1|2178.8|2177.6|2177.3|197
1642076400000|2022-01-13 12:20:00|2178|2177.7|2178.3|2178|2178.4|2178.1|2176.7|2176.4|223
1642076700000|2022-01-13 12:25:00|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2178|2177.7|138
1642077000000|2022-01-13 12:30:00|2178.3|2178|2178.4|2178.1|2178.4|2178.1|2177.3|2177|121
1642077300000|2022-01-13 12:35:00|2178.3|2178|2178.1|2177.8|2178.4|2178.1|2177.9|2177.6|185
1642077600000|2022-01-13 12:40:00|2178|2177.7|2178.4|2178.1|2178.4|2178.1|2177.9|2177.6|182
1642077900000|2022-01-13 12:45:00|2178.3|2178|2178.6|2178.3|2178.8|2178.5|2178|2177.7|218
1642078200000|2022-01-13 12:50:00|2178.7|2178.4|2177.9|2177.6|2178.9|2178.6|2177.6|2177.3|28
1642078500000|2022-01-13 12:55:00|2178|2177.7|2178.1|2177.8|2179|2178.7|2177.8|2177.5|87
1642078800000|2022-01-13 13:00:00|2178.2|2177.9|2177.4|2177.1|2179.1|2178.8|2176.9|2176.6|117
1642079100000|2022-01-13 13:05:00|2177.5|2177.2|2177.5|2177.2|2178|2177.7|2176.6|2176.3|91
1642079400000|2022-01-13 13:10:00|2177.6|2177.3|2177.8|2177.5|2178.4|2178.1|2177.1|2176.8|103
1642079700000|2022-01-13 13:15:00|2177.9|2177.6|2178|2177.7|2178.6|2178.3|2177.4|2177.1|189
1642080000000|2022-01-13 13:20:00|2178.2|2177.9|2178.3|2178|2178.9|2178.6|2177.2|2176.9|129
1642080300000|2022-01-13 13:25:00|2178.2|2177.9|2177.4|2177.1|2179.1|2178.8|2177.1|2176.8|513
1642080600000|2022-01-13 13:30:00|2177.3|2177|2184.2|2183.9|2185.3|2185|2176.5|2176.2|1365
1642080900000|2022-01-13 13:35:00|2184.3|2184|2183.3|2183|2186.1|2185.8|2182.4|2182.1|601
1642081200000|2022-01-13 13:40:00|2183.4|2183.1|2183.2|2182.9|2183.8|2183.5|2182.6|2182.3|218
1642081500000|2022-01-13 13:45:00|2183.4|2183.1|2184.4|2184.1|2184.8|2184.5|2183.1|2182.8|507
1642081800000|2022-01-13 13:50:00|2184.6|2184.3|2184.6|2184.3|2185.5|2185.2|2184.1|2183.8|327
1642082100000|2022-01-13 13:55:00|2184.7|2184.4|2185.2|2184.9|2186.6|2186.3|2184.1|2183.8|501
1642082400000|2022-01-13 14:00:00|2185|2184.7|2184.6|2184.3|2185.3|2185|2183.8|2183.5|279
1642082700000|2022-01-13 14:05:00|2184.7|2184.4|2185.7|2185.4|2186|2185.7|2184.6|2184.3|286
1642083000000|2022-01-13 14:10:00|2185.9|2185.6|2184.8|2184.5|2186|2185.7|2184.1|2183.8|210
1642083300000|2022-01-13 14:15:00|2184.7|2184.4|2184.5|2184.2|2184.9|2184.6|2183.8|2183.5|166
1642083600000|2022-01-13 14:20:00|2184.4|2184.1|2185.6|2185.3|2185.6|2185.3|2184.3|2184|284
1642083900000|2022-01-13 14:25:00|2185.5|2185.2|2187.2|2186.9|2188.2|2187.9|2185.3|2185|647
1642084200000|2022-01-13 14:30:00|2187.1|2186.8|2186.2|2185.9|2191.2|2190.9|2184|2183.7|7860
1642084500000|2022-01-13 14:35:00|2185.8|2185.5|2191.5|2191.2|2191.8|2191.5|2184.5|2184.2|4992
1642084800000|2022-01-13 14:40:00|2191.6|2191.3|2193.6|2193.3|2194.4|2194.1|2188.2|2187.9|5832
1642085100000|2022-01-13 14:45:00|2193.7|2193.4|2196|2195.7|2196.5|2196.2|2191.3|2191|3925
1642085400000|2022-01-13 14:50:00|2196.1|2195.8|2198.5|2198.2|2200.9|2200.6|2196.1|2195.8|4404
1642085700000|2022-01-13 14:55:00|2198.6|2198.3|2197.6|2197.3|2201.3|2201|2197.1|2196.8|3788
1642086000000|2022-01-13 15:00:00|2197.5|2197.2|2195.1|2194.8|2199.1|2198.8|2194.6|2194.3|2625
1642086300000|2022-01-13 15:05:00|2194.9|2194.6|2194.8|2194.5|2195.9|2195.6|2193.4|2193.1|2564
1642086600000|2022-01-13 15:10:00|2194.6|2194.3|2190.9|2190.6|2195|2194.7|2190.8|2190.5|2494
1642086900000|2022-01-13 15:15:00|2190.7|2190.4|2183.8|2183.5|2190.9|2190.6|2182.7|2182.4|4129
1642087200000|2022-01-13 15:20:00|2184.1|2183.8|2183.1|2182.8|2186.7|2186.4|2182.8|2182.5|2144
1642087500000|2022-01-13 15:25:00|2183.3|2183|2183.8|2183.5|2184.1|2183.8|2181|2180.7|1905
1642087800000|2022-01-13 15:30:00|2183.7|2183.4|2178.2|2177.9|2185.8|2185.5|2175.1|2174.8|3702
1642088100000|2022-01-13 15:35:00|2178|2177.7|2175.4|2175.1|2179.1|2178.8|2174.1|2173.8|2442
1642088400000|2022-01-13 15:40:00|2175.1|2174.8|2176.8|2176.5|2177.4|2177.1|2174.8|2174.5|2324
1642088700000|2022-01-13 15:45:00|2176.9|2176.6|2179.9|2179.6|2182.6|2182.3|2175.5|2175.2|2402
1642089000000|2022-01-13 15:50:00|2179.8|2179.5|2175.1|2174.8|2179.9|2179.6|2172.6|2172.3|4815
1642089300000|2022-01-13 15:55:00|2175.4|2175.1|2177.6|2177.3|2178.8|2178.5|2175|2174.7|2045
1642089600000|2022-01-13 16:00:00|2177.7|2177.4|2179.1|2178.8|2180.7|2180.4|2175.9|2175.6|2385
1642089900000|2022-01-13 16:05:00|2178.7|2178.4|2181.7|2181.4|2183|2182.7|2178.6|2178.3|2137
1642090200000|2022-01-13 16:10:00|2182|2181.7|2180.8|2180.5|2182.5|2182.2|2178.4|2178.1|2036
1642090500000|2022-01-13 16:15:00|2181|2180.7|2181|2180.7|2183.3|2183|2179.9|2179.6|2155
1642090800000|2022-01-13 16:20:00|2181.5|2181.2|2187.8|2187.5|2188.4|2188.1|2180.9|2180.6|3053
1642091100000|2022-01-13 16:25:00|2187.7|2187.4|2190.2|2189.9|2190.5|2190.2|2187.3|2187|1700
1642091400000|2022-01-13 16:30:00|2190.1|2189.8|2189.9|2189.6|2191.5|2191.2|2189.1|2188.8|1665
1642091700000|2022-01-13 16:35:00|2189.8|2189.5|2193.3|2193|2193.5|2193.2|2189.6|2189.3|1355
1642092000000|2022-01-13 16:40:00|2193.2|2192.9|2194.6|2194.3|2194.8|2194.5|2192.7|2192.4|1344
1642092300000|2022-01-13 16:45:00|2194.5|2194.2|2192.8|2192.5|2194.7|2194.4|2192.7|2192.4|1263
1642092600000|2022-01-13 16:50:00|2192.7|2192.4|2192.1|2191.8|2193.5|2193.2|2191.6|2191.3|1545
1642092900000|2022-01-13 16:55:00|2192|2191.7|2189.3|2189|2192.1|2191.8|2189.3|2189|1190
1642093200000|2022-01-13 17:00:00|2189.1|2188.8|2185|2184.7|2189.4|2189.1|2184.7|2184.4|1791
1642093500000|2022-01-13 17:05:00|2184.9|2184.6|2186.6|2186.3|2187.1|2186.8|2183.6|2183.3|1313
1642093800000|2022-01-13 17:10:00|2186.7|2186.4|2183.8|2183.5|2187.3|2187|2183.7|2183.4|1016
1642094100000|2022-01-13 17:15:00|2183.9|2183.6|2175.7|2175.4|2183.9|2183.6|2174.6|2174.3|4091
1642094400000|2022-01-13 17:20:00|2175.8|2175.5|2171.9|2171.6|2175.8|2175.5|2168.9|2168.6|3499
1642094700000|2022-01-13 17:25:00|2172|2171.7|2172.4|2172.1|2174.1|2173.8|2171|2170.7|2711
1642095000000|2022-01-13 17:30:00|2172.2|2171.9|2175.3|2175|2175.5|2175.2|2169|2168.7|3462
1642095300000|2022-01-13 17:35:00|2175.1|2174.8|2176.4|2176.1|2177.6|2177.3|2173.8|2173.5|2604
1642095600000|2022-01-13 17:40:00|2176.3|2176|2173.1|2172.8|2176.8|2176.5|2172.7|2172.4|1805
1642095900000|2022-01-13 17:45:00|2173|2172.7|2169|2168.7|2174.8|2174.5|2167.8|2167.5|3929
1642096200000|2022-01-13 17:50:00|2168.8|2168.5|2170.2|2169.9|2172.3|2172|2167.8|2167.5|1928
1642096500000|2022-01-13 17:55:00|2170.1|2169.8|2174.4|2174.1|2174.5|2174.2|2169.5|2169.2|1683
1642096800000|2022-01-13 18:00:00|2174.2|2173.9|2174.7|2174.4|2175.1|2174.8|2170.7|2170.4|2319
1642097100000|2022-01-13 18:05:00|2174.3|2174|2177.5|2177.2|2178.1|2177.8|2172.9|2172.6|2742
1642097400000|2022-01-13 18:10:00|2177.6|2177.3|2177.1|2176.8|2178.8|2178.5|2175|2174.7|1429
1642097700000|2022-01-13 18:15:00|2177|2176.7|2176.7|2176.4|2178.2|2177.9|2175|2174.7|1011
1642098000000|2022-01-13 18:20:00|2176.6|2176.3|2178.7|2178.4|2180.4|2180.1|2175.9|2175.6|2030
1642098300000|2022-01-13 18:25:00|2179|2178.7|2179.4|2179.1|2180|2179.7|2176.6|2176.3|1473
1642098600000|2022-01-13 18:30:00|2179.3|2179|2179.1|2178.8|2179.8|2179.5|2178|2177.7|839
1642098900000|2022-01-13 18:35:00|2179.2|2178.9|2180.5|2180.2|2180.9|2180.6|2177.5|2177.2|1313
1642099200000|2022-01-13 18:40:00|2180.3|2180|2180.2|2179.9|2181.1|2180.8|2179.2|2178.9|727
1642099500000|2022-01-13 18:45:00|2180.5|2180.2|2180.9|2180.6|2181.6|2181.3|2179.3|2179|891
1642099800000|2022-01-13 18:50:00|2180.8|2180.5|2181.1|2180.8|2181.5|2181.2|2179.9|2179.6|402
1642100100000|2022-01-13 18:55:00|2181.2|2180.9|2181.8|2181.5|2182.5|2182.2|2180.8|2180.5|859
1642100400000|2022-01-13 19:00:00|2181.7|2181.4|2183.8|2183.5|2185.2|2184.9|2180.8|2180.5|1763
1642100700000|2022-01-13 19:05:00|2183.9|2183.6|2183.2|2182.9|2184.3|2184|2182.3|2182|695
1642101000000|2022-01-13 19:10:00|2183.1|2182.8|2181.9|2181.6|2183.3|2183|2181.5|2181.2|693
1642101300000|2022-01-13 19:15:00|2182.3|2182|2180.5|2180.2|2182.9|2182.6|2178.2|2177.9|1418
1642101600000|2022-01-13 19:20:00|2180.6|2180.3|2182.9|2182.6|2183.4|2183.1|2179.5|2179.2|1075
1642101900000|2022-01-13 19:25:00|2182.8|2182.5|2180.3|2180|2183.5|2183.2|2180|2179.7|1147
1642102200000|2022-01-13 19:30:00|2180.4|2180.1|2180.7|2180.4|2180.9|2180.6|2177.8|2177.5|2185
1642102500000|2022-01-13 19:35:00|2180.6|2180.3|2176.6|2176.3|2181.4|2181.1|2176.5|2176.2|1021
1642102800000|2022-01-13 19:40:00|2176.7|2176.4|2177.1|2176.8|2178.6|2178.3|2175.8|2175.5|1290
1642103100000|2022-01-13 19:45:00|2177.3|2177|2173.8|2173.5|2178.3|2178|2173.4|2173.1|1485
1642103400000|2022-01-13 19:50:00|2173.9|2173.6|2176.7|2176.4|2177|2176.7|2173.1|2172.8|1444
1642103700000|2022-01-13 19:55:00|2176.8|2176.5|2180.3|2180|2180.3|2180|2176.7|2176.4|1259
1642104000000|2022-01-13 20:00:00|2179.8|2179.5|2174.4|2174.1|2179.8|2179.5|2172.9|2172.6|2179
1642104300000|2022-01-13 20:05:00|2174.3|2174|2171.5|2171.2|2177.3|2177|2171.4|2171.1|1881
1642104600000|2022-01-13 20:10:00|2171.4|2171.1|2168|2167.7|2172|2171.7|2167.2|2166.9|2325
1642104900000|2022-01-13 20:15:00|2167.9|2167.6|2169.2|2168.9|2170.9|2170.6|2166.5|2166.2|2386
1642105200000|2022-01-13 20:20:00|2169.3|2169|2166.5|2166.2|2170.8|2170.5|2164.9|2164.6|1782
1642105500000|2022-01-13 20:25:00|2166.4|2166.1|2165.5|2165.2|2167.2|2166.9|2163.9|2163.6|1994
1642105800000|2022-01-13 20:30:00|2165.4|2165.1|2167.3|2167|2167.6|2167.3|2164.8|2164.5|2178
1642106100000|2022-01-13 20:35:00|2167.1|2166.8|2161.7|2161.4|2167.3|2167|2160.7|2160.4|2293
1642106400000|2022-01-13 20:40:00|2161.5|2161.2|2161.2|2160.9|2163.7|2163.4|2161.1|2160.8|2159
1642106700000|2022-01-13 20:45:00|2161.3|2161|2160|2159.7|2161.9|2161.6|2158.8|2158.5|2872
1642107000000|2022-01-13 20:50:00|2159.7|2159.4|2156|2155.7|2159.7|2159.4|2151.4|2151.1|7868
1642107300000|2022-01-13 20:55:00|2156.2|2155.9|2158|2157.7|2160.2|2159.9|2153.9|2153.6|11698
1642107600000|2022-01-13 21:00:00|2157.9|2157.6|2157.6|2157.3|2160.7|2160.4|2156.3|2156|4803
1642107900000|2022-01-13 21:05:00|2157.7|2157.4|2158.1|2157.8|2159.5|2159.2|2156.9|2156.6|1790
1642108200000|2022-01-13 21:10:00|2158.3|2158|2157.9|2157.6|2159.2|2158.9|2156.3|2156|877
1642108500000|2022-01-13 21:15:00|2157.8|2157.5|2156.7|2156.4|2159|2158.7|2156.3|2156|471
1642108800000|2022-01-13 21:20:00|2156.8|2156.5|2156.5|2156.2|2157.1|2156.8|2155.8|2155.5|284
1642109100000|2022-01-13 21:25:00|2156.6|2156.3|2155.5|2155.2|2157.6|2157.3|2154.9|2154.6|270
1642109400000|2022-01-13 21:30:00|2155.6|2155.3|2157.2|2156.9|2157.2|2156.9|2154.8|2154.5|343
1642109700000|2022-01-13 21:35:00|2157.1|2156.8|2157.7|2157.4|2158|2157.7|2156.9|2156.6|275
1642110000000|2022-01-13 21:40:00|2157.8|2157.5|2157.6|2157.3|2158.6|2158.3|2157.3|2157|177
1642110300000|2022-01-13 21:45:00|2157.9|2157.6|2158.1|2157.8|2158.6|2158.3|2156.5|2156.2|227
1642110600000|2022-01-13 21:50:00|2158.2|2157.9|2159.7|2159.4|2159.7|2159.4|2158|2157.7|292
1642110900000|2022-01-13 21:55:00|2159.6|2159.3|2160.5|2159.7|2160.5|2159.8|2159.5|2159.2|190
1642111200000|2022-01-13 22:00:00|2160.4|2159.6|2160.5|2159.7|2160.5|2159.7|2160.3|2159.5|0
1642111500000|2022-01-13 22:05:00|2160.4|2159.6|2160.5|2159.7|2160.7|2159.9|2160.4|2159.6|0
1642111800000|2022-01-13 22:10:00|2160.9|2160.1|2161.6|2160.8|2161.6|2160.8|2160.9|2160.1|0
1642112100000|2022-01-13 22:15:00|2161.5|2160.7|2161.3|2160.5|2161.5|2160.7|2161.2|2160.4|0
1642112400000|2022-01-13 22:20:00|2161.2|2160.4|2161.2|2160.4|2161.3|2160.5|2161.1|2160.3|0
1642113000000|2022-01-13 22:30:00|2161.3|2160.5|2161.2|2160.4|2161.4|2160.6|2161.1|2160.3|0
1642113300000|2022-01-13 22:35:00|2161.1|2160.3|2161.2|2160.4|2161.2|2160.4|2161.1|2160.3|0
1642113600000|2022-01-13 22:40:00|2161.3|2160.5|2161.3|2160.5|2161.4|2160.6|2161.2|2160.4|0
1642113900000|2022-01-13 22:45:00|2161.2|2160.4|2161.3|2160.5|2161.3|2160.5|2161.2|2160.4|0
1642114200000|2022-01-13 22:50:00|2161.4|2160.6|2161.5|2160.7|2161.5|2160.7|2161.4|2160.6|0
1642114500000|2022-01-13 22:55:00|2161.6|2160.8|2161.6|2160.8|2161.8|2161|2161.5|2160.7|0
1642114800000|2022-01-13 23:00:00|2161.7|2160.9|2161.7|2161.4|2162.9|2162.6|2160.7|2160.4|416
1642115100000|2022-01-13 23:05:00|2161.6|2161.3|2160.9|2160.6|2161.8|2161.5|2159.9|2159.6|185
1642115400000|2022-01-13 23:10:00|2161.1|2160.8|2161.4|2161.1|2162.1|2161.8|2160.5|2160.2|281
1642115700000|2022-01-13 23:15:00|2161.3|2161|2159.4|2159.1|2161.3|2161|2159.3|2159|222
1642116000000|2022-01-13 23:20:00|2159.6|2159.3|2160.9|2160.6|2161.5|2161.2|2159.5|2159.2|169
1642116300000|2022-01-13 23:25:00|2160.8|2160.5|2160|2159.7|2160.9|2160.6|2159.6|2159.3|108
1642116600000|2022-01-13 23:30:00|2160.2|2159.9|2160.1|2159.8|2161.2|2160.9|2159.6|2159.3|105
1642116900000|2022-01-13 23:35:00|2160.2|2159.9|2160.3|2160|2160.4|2160.1|2159|2158.7|121
1642117200000|2022-01-13 23:40:00|2160.2|2159.9|2160.4|2160.1|2161|2160.7|2159.6|2159.3|105
1642117500000|2022-01-13 23:45:00|2160.3|2160|2160.6|2160.3|2161.3|2161|2160.1|2159.8|121
1642117800000|2022-01-13 23:50:00|2160.4|2160.1|2160.1|2159.8|2160.4|2160.1|2159.6|2159.3|66
1642118100000|2022-01-13 23:55:00|2160|2159.7|2160.5|2160.2|2160.5|2160.2|2159.1|2158.8|98
1642118400000|2022-01-14 00:00:00|2160|2159.7|2154.8|2154.5|2160.7|2160.4|2152.8|2152.5|693
1642118700000|2022-01-14 00:05:00|2154.7|2154.4|2157.6|2157.3|2157.7|2157.4|2154.2|2153.9|281
1642119000000|2022-01-14 00:10:00|2157.8|2157.5|2157.9|2157.6|2158.6|2158.3|2156.6|2156.3|190
1642119300000|2022-01-14 00:15:00|2158|2157.7|2158.1|2157.8|2159.8|2159.5|2157|2156.7|363
1642119600000|2022-01-14 00:20:00|2158.2|2157.9|2157.6|2157.3|2158.5|2158.2|2156.7|2156.4|150
1642119900000|2022-01-14 00:25:00|2157.7|2157.4|2157.5|2157.2|2158.1|2157.8|2156.2|2155.9|153
1642120200000|2022-01-14 00:30:00|2157.4|2157.1|2156|2155.7|2158.1|2157.8|2155.9|2155.6|139
1642120500000|2022-01-14 00:35:00|2156.1|2155.8|2157.1|2156.8|2159.2|2158.9|2156|2155.7|262
1642120800000|2022-01-14 00:40:00|2157|2156.7|2157.9|2157.6|2158.5|2158.2|2155.6|2155.3|172
1642121100000|2022-01-14 00:45:00|2158|2157.7|2154.3|2154|2158.2|2157.9|2154.1|2153.8|209
1642121400000|2022-01-14 00:50:00|2154.2|2153.9|2157|2156.7|2157.4|2157.1|2153.8|2153.5|150
1642121700000|2022-01-14 00:55:00|2157.6|2157.3|2156.7|2156.4|2157.6|2157.3|2156.2|2155.9|178
1642122000000|2022-01-14 01:00:00|2156.6|2156.3|2158.1|2157.8|2159.3|2159|2155.8|2155.5|172
1642122300000|2022-01-14 01:05:00|2158.2|2157.9|2158.6|2158.3|2158.7|2158.4|2157.3|2157|129
1642122600000|2022-01-14 01:10:00|2158.7|2158.4|2157.5|2157.2|2159|2158.7|2157.1|2156.8|108
1642122900000|2022-01-14 01:15:00|2157.7|2157.4|2154.5|2154.2|2157.7|2157.4|2154.3|2154|319
1642123200000|2022-01-14 01:20:00|2154.6|2154.3|2155.8|2155.5|2156.5|2156.2|2153.5|2153.2|112
1642123500000|2022-01-14 01:25:00|2155.7|2155.4|2153.8|2153.5|2156|2155.7|2153.5|2153.2|68
1642123800000|2022-01-14 01:30:00|2153.6|2153.3|2152.7|2152.4|2154.1|2153.8|2151.9|2151.6|258
1642124100000|2022-01-14 01:35:00|2152.9|2152.6|2153.9|2153.6|2155.3|2155|2152.6|2152.3|147
1642124400000|2022-01-14 01:40:00|2154.1|2153.8|2150.3|2150|2154.5|2154.2|2150.2|2149.9|399
1642124700000|2022-01-14 01:45:00|2150.2|2149.9|2151.7|2151.4|2152.3|2152|2149.1|2148.8|181
1642125000000|2022-01-14 01:50:00|2151.6|2151.3|2150.8|2150.5|2151.7|2151.4|2149.9|2149.6|55
1642125300000|2022-01-14 01:55:00|2150.7|2150.4|2150.5|2150.2|2151.2|2150.9|2149|2148.7|153
1642125600000|2022-01-14 02:00:00|2150.6|2150.3|2150.9|2150.6|2151.9|2151.6|2149.3|2149|105
1642125900000|2022-01-14 02:05:00|2151|2150.7|2149.4|2149.1|2151.7|2151.4|2149.4|2149.1|134
1642126200000|2022-01-14 02:10:00|2149.3|2149|2145.9|2145.6|2149.8|2149.5|2145.7|2145.4|393
1642126500000|2022-01-14 02:15:00|2145.8|2145.5|2146.1|2145.8|2147.3|2147|2144.8|2144.5|216
1642126800000|2022-01-14 02:20:00|2146|2145.7|2147.4|2147.1|2148.8|2148.5|2146|2145.7|163
1642127100000|2022-01-14 02:25:00|2147.3|2147|2148.7|2148.4|2148.8|2148.5|2147|2146.7|70
1642127400000|2022-01-14 02:30:00|2148.8|2148.5|2149.6|2149.3|2150.6|2150.3|2148.8|2148.5|95
1642127700000|2022-01-14 02:35:00|2149.7|2149.4|2150|2149.7|2150.4|2150.1|2149.6|2149.3|55
1642128000000|2022-01-14 02:40:00|2150.1|2149.8|2152|2151.7|2152.1|2151.8|2150.1|2149.8|78
1642128300000|2022-01-14 02:45:00|2151.9|2151.6|2150.5|2150.2|2152.6|2152.3|2150.2|2149.9|43
1642128600000|2022-01-14 02:50:00|2150.6|2150.3|2151.6|2151.3|2151.9|2151.6|2150.5|2150.2|30
1642128900000|2022-01-14 02:55:00|2151.8|2151.5|2152.6|2152.3|2153|2152.7|2151.6|2151.3|45
1642129200000|2022-01-14 03:00:00|2152.7|2152.4|2150.5|2150.2|2153.1|2152.8|2150.5|2150.2|72
1642129500000|2022-01-14 03:05:00|2150.6|2150.3|2153.2|2152.9|2154.3|2154|2150.5|2150.2|181
1642129800000|2022-01-14 03:10:00|2153.1|2152.8|2151.9|2151.6|2154.2|2153.9|2150.9|2150.6|94
1642130100000|2022-01-14 03:15:00|2151.7|2151.4|2151.7|2151.4|2152.1|2151.8|2150.9|2150.6|47
1642130400000|2022-01-14 03:20:00|2151.8|2151.5|2151.3|2151|2152|2151.7|2150.4|2150.1|51
1642130700000|2022-01-14 03:25:00|2151.4|2151.1|2150|2149.7|2151.9|2151.6|2150|2149.7|40
1642131000000|2022-01-14 03:30:00|2150.1|2149.8|2148.9|2148.6|2150.5|2150.2|2148.2|2147.9|72
1642131300000|2022-01-14 03:35:00|2149|2148.7|2149.1|2148.8|2149.8|2149.5|2148.6|2148.3|46
1642131600000|2022-01-14 03:40:00|2149|2148.7|2148.1|2147.8|2149.2|2148.9|2147.8|2147.5|58
1642131900000|2022-01-14 03:45:00|2148|2147.7|2149.4|2149.1|2149.6|2149.3|2147.7|2147.4|59
1642132200000|2022-01-14 03:50:00|2149.5|2149.2|2149.4|2149.1|2149.6|2149.3|2148.6|2148.3|30
1642132500000|2022-01-14 03:55:00|2149.5|2149.2|2149.5|2149.2|2150.9|2150.6|2149.4|2149.1|41
1642132800000|2022-01-14 04:00:00|2149.6|2149.3|2151.6|2151.3|2152.2|2151.9|2149.6|2149.3|72
1642133100000|2022-01-14 04:05:00|2151.9|2151.6|2154.4|2154.1|2154.8|2154.5|2151.9|2151.6|215
1642133400000|2022-01-14 04:10:00|2154.5|2154.2|2154.1|2153.8|2154.9|2154.6|2153.8|2153.5|89
1642133700000|2022-01-14 04:15:00|2154.2|2153.9|2153.7|2153.4|2154.4|2154.1|2153.2|2152.9|36
1642134000000|2022-01-14 04:20:00|2153.6|2153.3|2156.9|2156.6|2157|2156.7|2153.6|2153.3|129
1642134300000|2022-01-14 04:25:00|2157|2156.7|2156.4|2156.1|2157.2|2156.9|2156.2|2155.9|119
1642134600000|2022-01-14 04:30:00|2156.5|2156.2|2155.3|2155|2157|2156.7|2155.2|2154.9|82
1642134900000|2022-01-14 04:35:00|2155.2|2154.9|2154.6|2154.3|2155.6|2155.3|2154.4|2154.1|74
1642135200000|2022-01-14 04:40:00|2154.4|2154.1|2154.6|2154.3|2154.7|2154.4|2154.1|2153.8|51
1642135500000|2022-01-14 04:45:00|2154.7|2154.4|2154.5|2154.2|2155|2154.7|2153.9|2153.6|37
1642135800000|2022-01-14 04:50:00|2154.4|2154.1|2154.4|2154.1|2154.8|2154.5|2154.2|2153.9|13
1642136100000|2022-01-14 04:55:00|2154.3|2154|2154.7|2154.4|2154.8|2154.5|2153.8|2153.5|13
1642136400000|2022-01-14 05:00:00|2154.8|2154.5|2155.6|2155.3|2155.8|2155.5|2154.7|2154.4|50
1642136700000|2022-01-14 05:05:00|2155.4|2155.1|2154|2153.7|2155.5|2155.2|2152.9|2152.6|74
1642137000000|2022-01-14 05:10:00|2154.1|2153.8|2153.7|2153.4|2154.5|2154.2|2153.6|2153.3|39
1642137300000|2022-01-14 05:15:00|2153.6|2153.3|2155.1|2154.8|2155.1|2154.8|2153.6|2153.3|14
1642137600000|2022-01-14 05:20:00|2155|2154.7|2154.8|2154.5|2155.2|2154.9|2154.2|2153.9|17
1642137900000|2022-01-14 05:25:00|2154.7|2154.4|2154.8|2154.5|2156.1|2155.8|2154.6|2154.3|40
1642138200000|2022-01-14 05:30:00|2154.7|2154.4|2154.4|2154.1|2155.5|2155.2|2154.4|2154.1|39
1642138500000|2022-01-14 05:35:00|2154.3|2154|2155.5|2155.2|2156|2155.7|2154.3|2154|16
1642138800000|2022-01-14 05:40:00|2155.4|2155.1|2154.7|2154.4|2155.5|2155.2|2154|2153.7|17
1642139100000|2022-01-14 05:45:00|2154.8|2154.5|2155.3|2155|2155.3|2155|2154.4|2154.1|24
1642139400000|2022-01-14 05:50:00|2155.2|2154.9|2157.2|2156.9|2157.4|2157.1|2155|2154.7|79
1642139700000|2022-01-14 05:55:00|2157.3|2157|2157.6|2157.3|2158|2157.7|2156.8|2156.5|65
1642140000000|2022-01-14 06:00:00|2157.7|2157.4|2157.2|2156.9|2159.5|2159.2|2157|2156.7|131
1642140300000|2022-01-14 06:05:00|2157.1|2156.8|2156.7|2156.4|2157.1|2156.8|2155.9|2155.6|55
1642140600000|2022-01-14 06:10:00|2156.8|2156.5|2158.7|2158.4|2158.9|2158.6|2156.8|2156.5|33
1642140900000|2022-01-14 06:15:00|2158.8|2158.5|2159.1|2158.8|2159.7|2159.4|2158.7|2158.4|46
1642141200000|2022-01-14 06:20:00|2159|2158.7|2158.5|2158.2|2160.5|2160.2|2158.1|2157.8|74
1642141500000|2022-01-14 06:25:00|2158.6|2158.3|2159.3|2159|2159.7|2159.4|2157.6|2157.3|65
1642141800000|2022-01-14 06:30:00|2159.4|2159.1|2160.6|2160.3|2161.1|2160.8|2159.2|2158.9|66
1642142100000|2022-01-14 06:35:00|2160.4|2160.1|2160.7|2160.4|2161|2160.7|2160.1|2159.8|32
1642142400000|2022-01-14 06:40:00|2160.8|2160.5|2160.7|2160.4|2161.3|2161|2160.3|2160|44
1642142700000|2022-01-14 06:45:00|2160.8|2160.5|2160.7|2160.4|2160.9|2160.6|2159.6|2159.3|26
1642143000000|2022-01-14 06:50:00|2160.6|2160.3|2160.2|2159.9|2160.8|2160.5|2159.7|2159.4|12
1642143300000|2022-01-14 06:55:00|2160.3|2160|2160.7|2160.4|2160.8|2160.5|2160.3|2160|31
1642143600000|2022-01-14 07:00:00|2161|2160.7|2161.9|2161.6|2162.2|2161.9|2160.4|2160.1|148
1642143900000|2022-01-14 07:05:00|2162|2161.7|2160.9|2160.6|2163.3|2163|2160.7|2160.4|151
1642144200000|2022-01-14 07:10:00|2161|2160.7|2161.8|2161.5|2162|2161.7|2160.2|2159.9|66
1642144500000|2022-01-14 07:15:00|2161.7|2161.4|2163.1|2162.8|2163.8|2163.5|2161.7|2161.4|148
1642144800000|2022-01-14 07:20:00|2163.2|2162.9|2162.9|2162.6|2164|2163.7|2162.9|2162.6|79
1642145100000|2022-01-14 07:25:00|2163|2162.7|2161.3|2161|2163.2|2162.9|2161|2160.7|93
1642145400000|2022-01-14 07:30:00|2161.2|2160.9|2158.4|2158.1|2161.4|2161.1|2158.1|2157.8|109
1642145700000|2022-01-14 07:35:00|2158.5|2158.2|2158|2157.7|2159.7|2159.4|2157.8|2157.5|95
1642146000000|2022-01-14 07:40:00|2158.1|2157.8|2159|2158.7|2159|2158.7|2157.3|2157|64
1642146300000|2022-01-14 07:45:00|2158.9|2158.6|2158.4|2158.1|2159.4|2159.1|2157.5|2157.2|67
1642146600000|2022-01-14 07:50:00|2158.3|2158|2157|2156.7|2158.7|2158.4|2156.8|2156.5|125
1642146900000|2022-01-14 07:55:00|2156.8|2156.5|2156.9|2156.6|2157.7|2157.4|2156.4|2156.1|78
1642147200000|2022-01-14 08:00:00|2156.8|2156.5|2155.1|2154.8|2159.1|2158.8|2154.8|2154.5|302
1642147500000|2022-01-14 08:05:00|2155|2154.7|2158|2157.7|2158.6|2158.3|2155|2154.7|190
1642147800000|2022-01-14 08:10:00|2158.1|2157.8|2159.2|2158.9|2160.3|2160|2157|2156.7|129
1642148100000|2022-01-14 08:15:00|2159.3|2159|2162.4|2162.1|2163.6|2163.3|2159.2|2158.9|171
1642148400000|2022-01-14 08:20:00|2162.6|2162.3|2163|2162.7|2163.1|2162.8|2161.1|2160.8|241
1642148700000|2022-01-14 08:25:00|2163.1|2162.8|2162.2|2161.9|2163.5|2163.2|2161.7|2161.4|71
1642149000000|2022-01-14 08:30:00|2162|2161.7|2162.7|2162.4|2164|2163.7|2161.7|2161.4|102
1642149300000|2022-01-14 08:35:00|2162.9|2162.6|2163.6|2163.3|2164.6|2164.3|2162.8|2162.5|160
1642149600000|2022-01-14 08:40:00|2163.7|2163.4|2162.3|2162|2164|2163.7|2161.6|2161.3|179
1642149900000|2022-01-14 08:45:00|2162.2|2161.9|2160.2|2159.9|2162.9|2162.6|2159.7|2159.4|136
1642150200000|2022-01-14 08:50:00|2160.1|2159.8|2159.1|2158.8|2161.2|2160.9|2157.4|2157.1|131
1642150500000|2022-01-14 08:55:00|2159.2|2158.9|2159.4|2159.1|2161.2|2160.9|2158.1|2157.8|134
1642150800000|2022-01-14 09:00:00|2159.3|2159|2162.1|2161.8|2162.6|2162.3|2159.1|2158.8|194
1642151100000|2022-01-14 09:05:00|2162|2161.7|2159.9|2159.6|2162|2161.7|2159.2|2158.9|133
1642151400000|2022-01-14 09:10:00|2159.8|2159.5|2161.4|2161.1|2161.6|2161.3|2158.5|2158.2|126
1642151700000|2022-01-14 09:15:00|2161.2|2160.9|2161.8|2161.5|2162.3|2162|2160.5|2160.2|185
1642152000000|2022-01-14 09:20:00|2161.9|2161.6|2162.7|2162.4|2163.4|2163.1|2161.7|2161.4|251
1642152300000|2022-01-14 09:25:00|2162.8|2162.5|2162.8|2162.5|2163.1|2162.8|2160.3|2160|121
1642152600000|2022-01-14 09:30:00|2162.9|2162.6|2165.2|2164.9|2166.2|2165.9|2162.7|2162.4|593
1642152900000|2022-01-14 09:35:00|2165.3|2165|2164.9|2164.6|2166.1|2165.8|2164|2163.7|157
1642153200000|2022-01-14 09:40:00|2164.8|2164.5|2163.1|2162.8|2164.9|2164.6|2163|2162.7|129
1642153500000|2022-01-14 09:45:00|2163.2|2162.9|2161.2|2160.9|2163.3|2163|2161|2160.7|134
1642153800000|2022-01-14 09:50:00|2161.1|2160.8|2160.2|2159.9|2162|2161.7|2159.2|2158.9|220
1642154100000|2022-01-14 09:55:00|2160.1|2159.8|2160.7|2160.4|2161.6|2161.3|2159.8|2159.5|47
1642154400000|2022-01-14 10:00:00|2160.6|2160.3|2158.7|2158.4|2160.8|2160.5|2158.6|2158.3|140
1642154700000|2022-01-14 10:05:00|2158.9|2158.6|2160.2|2159.9|2160.8|2160.5|2158.8|2158.5|114
1642155000000|2022-01-14 10:10:00|2160.3|2160|2158.8|2158.5|2161|2160.7|2158.6|2158.3|236
1642155300000|2022-01-14 10:15:00|2158.7|2158.4|2158.6|2158.3|2159.2|2158.9|2157.9|2157.6|147
1642155600000|2022-01-14 10:20:00|2158.5|2158.2|2159|2158.7|2160.1|2159.8|2158|2157.7|114
1642155900000|2022-01-14 10:25:00|2159.1|2158.8|2158.4|2158.1|2159.5|2159.2|2158.1|2157.8|137
1642156200000|2022-01-14 10:30:00|2158.3|2158|2158.4|2158.1|2158.9|2158.6|2157|2156.7|169
1642156500000|2022-01-14 10:35:00|2158.3|2158|2159|2158.7|2159.3|2159|2157.4|2157.1|146
1642156800000|2022-01-14 10:40:00|2159.1|2158.8|2159.6|2159.3|2160|2159.7|2158.4|2158.1|89
1642157100000|2022-01-14 10:45:00|2159.5|2159.2|2160.8|2160.5|2161.1|2160.8|2159.2|2158.9|101
1642157400000|2022-01-14 10:50:00|2161|2160.7|2159.6|2159.3|2161.3|2161|2159.1|2158.8|102
1642157700000|2022-01-14 10:55:00|2159.7|2159.4|2159.9|2159.6|2160.5|2160.2|2159.6|2159.3|113
1642158000000|2022-01-14 11:00:00|2160.1|2159.8|2161.7|2161.4|2161.8|2161.5|2159.8|2159.5|176
1642158300000|2022-01-14 11:05:00|2161.6|2161.3|2160.9|2160.6|2161.9|2161.6|2160.2|2159.9|63
1642158600000|2022-01-14 11:10:00|2160.8|2160.5|2161|2160.7|2161.8|2161.5|2160.5|2160.2|95
1642158900000|2022-01-14 11:15:00|2161.1|2160.8|2160.3|2160|2161.3|2161|2159.6|2159.3|185
1642159200000|2022-01-14 11:20:00|2160.4|2160.1|2158.5|2158.2|2161|2160.7|2158.4|2158.1|262
1642159500000|2022-01-14 11:25:00|2158.4|2158.1|2158.8|2158.5|2159.5|2159.2|2157.6|2157.3|112
1642159800000|2022-01-14 11:30:00|2158.9|2158.6|2158.1|2157.8|2159.2|2158.9|2157.6|2157.3|70
1642160100000|2022-01-14 11:35:00|2158.2|2157.9|2157.3|2157|2159.5|2159.2|2156.9|2156.6|101
1642160400000|2022-01-14 11:40:00|2157.2|2156.9|2158.1|2157.8|2158.5|2158.2|2156|2155.7|236
1642160700000|2022-01-14 11:45:00|2158.2|2157.9|2157.4|2157.1|2158.2|2157.9|2156.7|2156.4|145
1642161000000|2022-01-14 11:50:00|2157.5|2157.2|2156.3|2156|2157.7|2157.4|2156|2155.7|163
1642161300000|2022-01-14 11:55:00|2156.4|2156.1|2155.1|2154.8|2156.9|2156.6|2153.9|2153.6|148
1642161600000|2022-01-14 12:00:00|2155|2154.7|2152.1|2151.8|2155.5|2155.2|2151.9|2151.6|451
1642161900000|2022-01-14 12:05:00|2152|2151.7|2149.1|2148.8|2153.2|2152.9|2148.5|2148.2|451
1642162200000|2022-01-14 12:10:00|2148.9|2148.6|2152.1|2151.8|2152.2|2151.9|2148.4|2148.1|317
1642162500000|2022-01-14 12:15:00|2152.2|2151.9|2150.6|2150.3|2153|2152.7|2150.5|2150.2|228
1642162800000|2022-01-14 12:20:00|2150.7|2150.4|2151.5|2151.2|2153.6|2153.3|2150.2|2149.9|257
1642163100000|2022-01-14 12:25:00|2151.6|2151.3|2147.6|2147.3|2152.4|2152.1|2147.6|2147.3|229
1642163400000|2022-01-14 12:30:00|2147.7|2147.4|2150.1|2149.8|2150.1|2149.8|2147.5|2147.2|177
1642163700000|2022-01-14 12:35:00|2150|2149.7|2147.5|2147.2|2150.3|2150|2147.3|2147|168
1642164000000|2022-01-14 12:40:00|2147.4|2147.1|2145.1|2144.8|2147.7|2147.4|2143.3|2143|632
1642164300000|2022-01-14 12:45:00|2145.2|2144.9|2146.9|2146.6|2148.1|2147.8|2144.5|2144.2|515
1642164600000|2022-01-14 12:50:00|2146.8|2146.5|2145.6|2145.3|2147|2146.7|2144.7|2144.4|250
1642164900000|2022-01-14 12:55:00|2145.7|2145.4|2139.4|2139.1|2146.2|2145.9|2138.5|2138.2|1190
1642165200000|2022-01-14 13:00:00|2139.5|2139.2|2140.8|2140.5|2141.3|2141|2135.7|2135.4|1015
1642165500000|2022-01-14 13:05:00|2140.7|2140.4|2141.8|2141.5|2143.3|2143|2139.4|2139.1|550
1642165800000|2022-01-14 13:10:00|2142.1|2141.8|2138.8|2138.5|2143|2142.7|2138.6|2138.3|401
1642166100000|2022-01-14 13:15:00|2138.9|2138.6|2141.5|2141.2|2143.6|2143.3|2138.9|2138.6|373
1642166400000|2022-01-14 13:20:00|2141.6|2141.3|2142.6|2142.3|2142.8|2142.5|2140.1|2139.8|258
1642166700000|2022-01-14 13:25:00|2142.5|2142.2|2142.1|2141.8|2143.2|2142.9|2140.2|2139.9|400
1642167000000|2022-01-14 13:30:00|2141.7|2141.4|2137.5|2137.2|2142.8|2142.5|2136.5|2136.2|864
1642167300000|2022-01-14 13:35:00|2137.6|2137.3|2134|2133.7|2138.2|2137.9|2133.5|2133.2|1056
1642167600000|2022-01-14 13:40:00|2134.1|2133.8|2132|2131.7|2136.3|2136|2130.6|2130.3|1393
1642167900000|2022-01-14 13:45:00|2132.6|2132.3|2130.2|2129.9|2134.3|2134|2128.4|2128.1|921
1642168200000|2022-01-14 13:50:00|2130.3|2130|2131|2130.7|2131.9|2131.6|2127.6|2127.3|1264
1642168500000|2022-01-14 13:55:00|2130.8|2130.5|2135.8|2135.5|2135.9|2135.6|2130.2|2129.9|1036
1642168800000|2022-01-14 14:00:00|2135.7|2135.4|2136.1|2135.8|2136.8|2136.5|2133|2132.7|615
1642169100000|2022-01-14 14:05:00|2136.2|2135.9|2138.8|2138.5|2139.7|2139.4|2136.2|2135.9|819
1642169400000|2022-01-14 14:10:00|2138.9|2138.6|2137.6|2137.3|2140.2|2139.9|2137.5|2137.2|514
1642169700000|2022-01-14 14:15:00|2137.8|2137.5|2136.5|2136.2|2139.4|2139.1|2134.6|2134.3|1371
1642170000000|2022-01-14 14:20:00|2136.7|2136.4|2140.4|2140.1|2140.6|2140.3|2135.9|2135.6|1347
1642170300000|2022-01-14 14:25:00|2140.1|2139.8|2138.2|2137.9|2142|2141.7|2136.8|2136.5|1533
1642170600000|2022-01-14 14:30:00|2138.8|2138.5|2139|2138.7|2144.3|2144|2137.4|2137.1|9890
1642170900000|2022-01-14 14:35:00|2138.5|2138.2|2147.7|2147.4|2152.4|2152.1|2137.6|2137.3|8644
1642171200000|2022-01-14 14:40:00|2147.8|2147.5|2149.4|2149.1|2152.1|2151.8|2145|2144.7|5629
1642171500000|2022-01-14 14:45:00|2150|2149.7|2147.1|2146.8|2155.5|2155.2|2146.9|2146.6|5812
1642171800000|2022-01-14 14:50:00|2147.3|2147|2148.7|2148.4|2150.9|2150.6|2145.7|2145.4|3729
1642172100000|2022-01-14 14:55:00|2148.8|2148.5|2154.7|2154.4|2156.8|2156.5|2148.6|2148.3|3796
1642172400000|2022-01-14 15:00:00|2155.1|2154.8|2148.8|2148.5|2155.8|2155.5|2146|2145.7|4456
1642172700000|2022-01-14 15:05:00|2148.6|2148.3|2150.8|2150.5|2153.8|2153.5|2148.3|2148|2695
1642173000000|2022-01-14 15:10:00|2150.6|2150.3|2149.5|2149.2|2155.1|2154.8|2148.3|2148|2984
1642173300000|2022-01-14 15:15:00|2149.6|2149.3|2158.9|2158.6|2159.8|2159.5|2149.6|2149.3|3723
1642173600000|2022-01-14 15:20:00|2158.4|2158.1|2150.2|2149.9|2158.9|2158.6|2149|2148.7|2872
1642173900000|2022-01-14 15:25:00|2150.1|2149.8|2151.4|2151.1|2152.8|2152.5|2147.7|2147.4|2415
1642174200000|2022-01-14 15:30:00|2151.5|2151.2|2150.8|2150.5|2151.5|2151.2|2144.8|2144.5|3525
1642174500000|2022-01-14 15:35:00|2150.6|2150.3|2146.4|2146.1|2151.4|2151.1|2144|2143.7|3513
1642174800000|2022-01-14 15:40:00|2146.7|2146.4|2143.4|2143.1|2146.8|2146.5|2142.2|2141.9|2730
1642175100000|2022-01-14 15:45:00|2143.3|2143|2145.6|2145.3|2146.8|2146.5|2141.7|2141.4|2568
1642175400000|2022-01-14 15:50:00|2145.7|2145.4|2142.8|2142.5|2146.1|2145.8|2141.4|2141.1|1894
1642175700000|2022-01-14 15:55:00|2142.7|2142.4|2143.7|2143.4|2144.5|2144.2|2141.2|2140.9|1837
1642176000000|2022-01-14 16:00:00|2143.6|2143.3|2140.8|2140.5|2147.7|2147.4|2139.1|2138.8|3370
1642176300000|2022-01-14 16:05:00|2140.7|2140.4|2136.9|2136.6|2140.8|2140.5|2136.2|2135.9|2322
1642176600000|2022-01-14 16:10:00|2136.6|2136.3|2135.9|2135.6|2138.5|2138.2|2134.9|2134.6|2150
1642176900000|2022-01-14 16:15:00|2135.6|2135.3|2134.6|2134.3|2136.9|2136.6|2133.1|2132.8|2548
1642177200000|2022-01-14 16:20:00|2134.2|2133.9|2135.9|2135.6|2136.1|2135.8|2132.7|2132.4|2265
1642177500000|2022-01-14 16:25:00|2135.7|2135.4|2139.1|2138.8|2142.2|2141.9|2135.3|2135|3575
1642177800000|2022-01-14 16:30:00|2138.7|2138.4|2138.6|2138.3|2141.7|2141.4|2134.9|2134.6|2813
1642178100000|2022-01-14 16:35:00|2138.5|2138.2|2139.3|2139|2141.1|2140.8|2137.9|2137.6|1882
1642178400000|2022-01-14 16:40:00|2139.4|2139.1|2142.4|2142.1|2143.6|2143.3|2138.7|2138.4|1915
1642178700000|2022-01-14 16:45:00|2142.3|2142|2143.8|2143.5|2146.6|2146.3|2141.8|2141.5|2883
1642179000000|2022-01-14 16:50:00|2143.9|2143.6|2143.1|2142.8|2145.4|2145.1|2142.4|2142.1|1265
1642179300000|2022-01-14 16:55:00|2142.9|2142.6|2140.5|2140.2|2143.7|2143.4|2140.1|2139.8|1289
1642179600000|2022-01-14 17:00:00|2140.4|2140.1|2137.2|2136.9|2141|2140.7|2136.6|2136.3|2336
1642179900000|2022-01-14 17:05:00|2137.3|2137|2139.3|2139|2140.3|2140|2136|2135.7|1457
1642180200000|2022-01-14 17:10:00|2139.2|2138.9|2140.2|2139.9|2141.3|2141|2138.5|2138.2|1049
1642180500000|2022-01-14 17:15:00|2140.3|2140|2141.2|2140.9|2142.7|2142.4|2139.3|2139|792
1642180800000|2022-01-14 17:20:00|2141.1|2140.8|2137.9|2137.6|2141.6|2141.3|2137.5|2137.2|921
1642181100000|2022-01-14 17:25:00|2138|2137.7|2138|2137.7|2138.8|2138.5|2136.6|2136.3|933
1642181400000|2022-01-14 17:30:00|2137.9|2137.6|2136.4|2136.1|2139.1|2138.8|2135.2|2134.9|900
1642181700000|2022-01-14 17:35:00|2136.5|2136.2|2135.4|2135.1|2138.4|2138.1|2135.1|2134.8|1025
1642182000000|2022-01-14 17:40:00|2135.3|2135|2133.5|2133.2|2135.3|2135|2131.9|2131.6|1207
1642182300000|2022-01-14 17:45:00|2133.6|2133.3|2128.6|2128.3|2133.6|2133.3|2127.2|2126.9|2532
1642182600000|2022-01-14 17:50:00|2128.7|2128.4|2130.5|2130.2|2130.6|2130.3|2128.2|2127.9|1705
1642182900000|2022-01-14 17:55:00|2130.6|2130.3|2129.7|2129.4|2131.5|2131.2|2128.9|2128.6|1343
1642183200000|2022-01-14 18:00:00|2129.6|2129.3|2129.5|2129.2|2131.9|2131.6|2128.7|2128.4|1618
1642183500000|2022-01-14 18:05:00|2129.4|2129.1|2127.4|2127.1|2130.3|2130|2126.5|2126.2|2210
1642183800000|2022-01-14 18:10:00|2127.3|2127|2130.2|2129.9|2130.4|2130.1|2124|2123.7|2417
1642184100000|2022-01-14 18:15:00|2130.3|2130|2129.7|2129.4|2130.6|2130.3|2128.6|2128.3|1253
1642184400000|2022-01-14 18:20:00|2129.6|2129.3|2125.1|2124.8|2129.8|2129.5|2124.5|2124.2|1509
1642184700000|2022-01-14 18:25:00|2125.2|2124.9|2127|2126.7|2127.4|2127.1|2125|2124.7|1250
1642185000000|2022-01-14 18:30:00|2126.9|2126.6|2126.8|2126.5|2130|2129.7|2126.1|2125.8|2124
1642185300000|2022-01-14 18:35:00|2126.7|2126.4|2127.2|2126.9|2127.9|2127.6|2125.2|2124.9|1210
1642185600000|2022-01-14 18:40:00|2127.1|2126.8|2132.6|2132.3|2133|2132.7|2126.4|2126.1|1792
1642185900000|2022-01-14 18:45:00|2132.4|2132.1|2132.8|2132.5|2133.3|2133|2130.9|2130.6|1181
1642186200000|2022-01-14 18:50:00|2132.7|2132.4|2136|2135.7|2136.2|2135.9|2132|2131.7|1617
1642186500000|2022-01-14 18:55:00|2135.9|2135.6|2138.5|2138.2|2140|2139.7|2134.6|2134.3|2141
1642186800000|2022-01-14 19:00:00|2138.4|2138.1|2138.4|2138.1|2141.1|2140.8|2137.4|2137.1|2190
1642187100000|2022-01-14 19:05:00|2138.5|2138.2|2137.1|2136.8|2138.9|2138.6|2135.6|2135.3|1494
1642187400000|2022-01-14 19:10:00|2136.8|2136.5|2138|2137.7|2138.1|2137.8|2134.7|2134.4|1960
1642187700000|2022-01-14 19:15:00|2138.2|2137.9|2139.4|2139.1|2140.1|2139.8|2137.2|2136.9|1660
1642188000000|2022-01-14 19:20:00|2139.3|2139|2140.8|2140.5|2141|2140.7|2138.3|2138|1302
1642188300000|2022-01-14 19:25:00|2140.7|2140.4|2136.5|2136.2|2141.4|2141.1|2135.7|2135.4|2100
1642188600000|2022-01-14 19:30:00|2136.6|2136.3|2142.9|2142.6|2143|2142.7|2136.3|2136|1921
1642188900000|2022-01-14 19:35:00|2143|2142.7|2145|2144.7|2146.5|2146.2|2142.4|2142.1|2814
1642189200000|2022-01-14 19:40:00|2144.9|2144.6|2142.7|2142.4|2146.1|2145.8|2142.5|2142.2|1526
1642189500000|2022-01-14 19:45:00|2143|2142.7|2146.7|2146.4|2147.9|2147.6|2142.8|2142.5|1570
1642189800000|2022-01-14 19:50:00|2146.6|2146.3|2147.7|2147.4|2148.7|2148.4|2146.5|2146.2|1336
1642190100000|2022-01-14 19:55:00|2147.8|2147.5|2145.7|2145.4|2149|2148.7|2145.7|2145.4|1358
1642190400000|2022-01-14 20:00:00|2145.8|2145.5|2149.8|2149.5|2150.6|2150.3|2145.8|2145.5|2300
1642190700000|2022-01-14 20:05:00|2149.9|2149.6|2146|2145.7|2151.2|2150.9|2145.2|2144.9|2276
1642191000000|2022-01-14 20:10:00|2146.1|2145.8|2148.6|2148.3|2150.2|2149.9|2145.4|2145.1|1448
1642191300000|2022-01-14 20:15:00|2148.8|2148.5|2153.9|2153.6|2155.9|2155.6|2148.4|2148.1|2460
1642191600000|2022-01-14 20:20:00|2154|2153.7|2156.8|2156.5|2157.4|2157.1|2153.7|2153.4|1702
1642191900000|2022-01-14 20:25:00|2156.9|2156.6|2155.2|2154.9|2157.3|2157|2154.3|2154|1578
1642192200000|2022-01-14 20:30:00|2155.4|2155.1|2156.6|2156.3|2159.2|2158.9|2154.7|2154.4|2698
1642192500000|2022-01-14 20:35:00|2156.8|2156.5|2158.9|2158.6|2160|2159.7|2155.4|2155.1|2012
1642192800000|2022-01-14 20:40:00|2158.8|2158.5|2160.3|2160|2160.9|2160.6|2157.6|2157.3|2272
1642193100000|2022-01-14 20:45:00|2160.5|2160.2|2157.8|2157.5|2161.7|2161.4|2155.4|2155.1|3636
1642193400000|2022-01-14 20:50:00|2157.9|2157.6|2162.5|2162.2|2162.9|2162.6|2157.9|2157.6|4193
1642193700000|2022-01-14 20:55:00|2162.4|2162.1|2162.1|2161.8|2162.5|2162.2|2159.5|2159.2|9541
1642194000000|2022-01-14 21:00:00|2161.8|2161.5|2164|2163.7|2164.2|2163.9|2160.6|2160.3|3716
1642194300000|2022-01-14 21:05:00|2164.1|2163.8|2163.6|2163.3|2164.3|2164|2162.4|2162.1|1185
1642194600000|2022-01-14 21:10:00|2163.8|2163.5|2163.3|2163|2164.9|2164.6|2162.5|2162.2|1060
1642194900000|2022-01-14 21:15:00|2163.5|2163.2|2164.9|2164.6|2164.9|2164.6|2163.4|2163.1|157
1642195200000|2022-01-14 21:20:00|2165|2164.7|2164.8|2164.5|2165.4|2165.1|2163.8|2163.5|308
1642195500000|2022-01-14 21:25:00|2164.9|2164.6|2164.8|2164.5|2165.3|2165|2164.2|2163.9|179
1642195800000|2022-01-14 21:30:00|2164.7|2164.4|2164.7|2164.4|2165.3|2165|2164.6|2164.3|125
1642196100000|2022-01-14 21:35:00|2164.8|2164.5|2164.7|2164.4|2165|2164.7|2164.5|2164.2|168
1642196400000|2022-01-14 21:40:00|2164.6|2164.3|2165.1|2164.8|2165.8|2165.5|2164.5|2164.2|328
1642196700000|2022-01-14 21:45:00|2165.3|2165|2165.6|2165.3|2165.6|2165.3|2164.9|2164.6|200
1642197000000|2022-01-14 21:50:00|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2164.5|2164.2|195
1642197300000|2022-01-14 21:55:00|2165.6|2165.3|2165.3|2164.5|2165.8|2165.5|2164.6|2164.3|154
1642374000000|2022-01-16 23:00:00|2165.6|2164.8|2163.7|2163.4|2170.4|2170.1|2162.4|2162.1|561
1642374300000|2022-01-16 23:05:00|2163.6|2163.3|2159.8|2159.5|2163.6|2163.3|2158.6|2158.3|472
1642374600000|2022-01-16 23:10:00|2160.1|2159.8|2164.2|2163.9|2166.5|2166.2|2160|2159.7|327
1642374900000|2022-01-16 23:15:00|2164.1|2163.8|2163.4|2163.1|2165.2|2164.9|2162.6|2162.3|54
1642375200000|2022-01-16 23:20:00|2163.3|2163|2162.3|2162|2163.6|2163.3|2161.6|2161.3|81
1642375500000|2022-01-16 23:25:00|2162.2|2161.9|2163.2|2162.9|2164.7|2164.4|2162.2|2161.9|84
1642375800000|2022-01-16 23:30:00|2163.4|2163.1|2162.8|2162.5|2164.4|2164.1|2162.5|2162.2|64
1642376100000|2022-01-16 23:35:00|2162.6|2162.3|2162.9|2162.6|2164.4|2164.1|2161.8|2161.5|123
1642376400000|2022-01-16 23:40:00|2163|2162.7|2162.8|2162.5|2163.8|2163.5|2162.5|2162.2|23
1642376700000|2022-01-16 23:45:00|2162.9|2162.6|2162|2161.7|2164.9|2164.6|2161.8|2161.5|203
1642377000000|2022-01-16 23:50:00|2162.1|2161.8|2162.8|2162.5|2163.7|2163.4|2162|2161.7|136
1642377300000|2022-01-16 23:55:00|2162.9|2162.6|2160.5|2160.2|2163.8|2163.5|2160.4|2160.1|95
1642377600000|2022-01-17 00:00:00|2160.4|2160.1|2158.4|2158.1|2161.1|2160.8|2157.6|2157.3|201
1642377900000|2022-01-17 00:05:00|2158.3|2158|2160.9|2160.6|2161.4|2161.1|2158.3|2158|108
1642378200000|2022-01-17 00:10:00|2161.2|2160.9|2160.2|2159.9|2161.8|2161.5|2159.6|2159.3|79
1642378500000|2022-01-17 00:15:00|2160.3|2160|2159.3|2159|2160.3|2160|2157.2|2156.9|160
1642378800000|2022-01-17 00:20:00|2159.2|2158.9|2156.4|2156.1|2159.2|2158.9|2155.7|2155.4|137
1642379100000|2022-01-17 00:25:00|2156.5|2156.2|2157.3|2157|2157.9|2157.6|2155.6|2155.3|118
1642379400000|2022-01-17 00:30:00|2157.2|2156.9|2157.7|2157.4|2158.4|2158.1|2156.5|2156.2|89
1642379700000|2022-01-17 00:35:00|2157.8|2157.5|2155.2|2154.9|2158.6|2158.3|2155.2|2154.9|101
1642380000000|2022-01-17 00:40:00|2155.3|2155|2158|2157.7|2158.6|2158.3|2155.3|2155|75
1642380300000|2022-01-17 00:45:00|2157.9|2157.6|2156.7|2156.4|2158.2|2157.9|2156.2|2155.9|70
1642380600000|2022-01-17 00:50:00|2156.8|2156.5|2157.8|2157.5|2158.1|2157.8|2156.5|2156.2|32
1642380900000|2022-01-17 00:55:00|2157.9|2157.6|2157.4|2157.1|2159.7|2159.4|2157.4|2157.1|159
1642381200000|2022-01-17 01:00:00|2157.3|2157|2156|2155.7|2157.8|2157.5|2155.2|2154.9|87
1642381500000|2022-01-17 01:05:00|2155.8|2155.5|2156|2155.7|2157.1|2156.8|2155.5|2155.2|62
1642381800000|2022-01-17 01:10:00|2156.1|2155.8|2156|2155.7|2156.9|2156.6|2155.3|2155|46
1642382100000|2022-01-17 01:15:00|2155.9|2155.6|2156|2155.7|2156.6|2156.3|2154.5|2154.2|87
1642382400000|2022-01-17 01:20:00|2156.1|2155.8|2156|2155.7|2156.6|2156.3|2155.3|2155|66
1642382700000|2022-01-17 01:25:00|2155.9|2155.6|2156.4|2156.1|2156.9|2156.6|2155.5|2155.2|68
1642383000000|2022-01-17 01:30:00|2156.3|2156|2157|2156.7|2157.3|2157|2155.7|2155.4|61
1642383300000|2022-01-17 01:35:00|2157.1|2156.8|2154.1|2153.8|2157.4|2157.1|2153.8|2153.5|191
1642383600000|2022-01-17 01:40:00|2154|2153.7|2154|2153.7|2154.3|2154|2153.4|2153.1|80
1642383900000|2022-01-17 01:45:00|2153.9|2153.6|2153.8|2153.5|2153.9|2153.6|2153|2152.7|116
1642384200000|2022-01-17 01:50:00|2153.9|2153.6|2154.9|2154.6|2155.2|2154.9|2153.7|2153.4|32
1642384500000|2022-01-17 01:55:00|2155|2154.7|2155.2|2154.9|2156.1|2155.8|2154.6|2154.3|56
1642384800000|2022-01-17 02:00:00|2155.9|2155.6|2154.6|2154.3|2155.9|2155.6|2154.4|2154.1|92
1642385100000|2022-01-17 02:05:00|2154.7|2154.4|2154|2153.7|2155|2154.7|2153.8|2153.5|24
1642385400000|2022-01-17 02:10:00|2153.9|2153.6|2153.6|2153.3|2154.2|2153.9|2153.3|2153|27
1642385700000|2022-01-17 02:15:00|2153.5|2153.2|2154|2153.7|2154.9|2154.6|2152.7|2152.4|98
1642386000000|2022-01-17 02:20:00|2153.8|2153.5|2154.5|2154.2|2154.9|2154.6|2152.8|2152.5|34
1642386300000|2022-01-17 02:25:00|2154.4|2154.1|2153.8|2153.5|2154.7|2154.4|2153.7|2153.4|59
1642386600000|2022-01-17 02:30:00|2153.9|2153.6|2152.9|2152.6|2154.5|2154.2|2152.6|2152.3|27
1642386900000|2022-01-17 02:35:00|2152.8|2152.5|2153.1|2152.8|2153.6|2153.3|2152.5|2152.2|36
1642387200000|2022-01-17 02:40:00|2153|2152.7|2151.6|2151.3|2153.4|2153.1|2151.4|2151.1|63
1642387500000|2022-01-17 02:45:00|2151.5|2151.2|2153|2152.7|2153|2152.7|2150.6|2150.3|136
1642387800000|2022-01-17 02:50:00|2152.9|2152.6|2153|2152.7|2153.1|2152.8|2152.2|2151.9|36
1642388100000|2022-01-17 02:55:00|2153.1|2152.8|2152.5|2152.2|2153.2|2152.9|2152.3|2152|22
1642388400000|2022-01-17 03:00:00|2152.4|2152.1|2154|2153.7|2154.3|2154|2152.3|2152|62
1642388700000|2022-01-17 03:05:00|2153.9|2153.6|2153.6|2153.3|2153.9|2153.6|2152.8|2152.5|41
1642389000000|2022-01-17 03:10:00|2153.7|2153.4|2153.6|2153.3|2154.3|2154|2153.5|2153.2|11
1642389300000|2022-01-17 03:15:00|2153.7|2153.4|2155.1|2154.8|2155.2|2154.9|2153.6|2153.3|106
1642389600000|2022-01-17 03:20:00|2155|2154.7|2154.6|2154.3|2155.2|2154.9|2154.6|2154.3|21
1642389900000|2022-01-17 03:25:00|2154.5|2154.2|2155.7|2155.4|2155.8|2155.5|2154.4|2154.1|59
1642390200000|2022-01-17 03:30:00|2155.9|2155.6|2156.4|2156.1|2156.7|2156.4|2155.6|2155.3|60
1642390500000|2022-01-17 03:35:00|2156.3|2156|2156.9|2156.6|2156.9|2156.6|2155.9|2155.6|26
1642390800000|2022-01-17 03:40:00|2157|2156.7|2156.3|2156|2157.1|2156.8|2156.2|2155.9|31
1642391100000|2022-01-17 03:45:00|2156.4|2156.1|2156.6|2156.3|2157.1|2156.8|2156.2|2155.9|23
1642391400000|2022-01-17 03:50:00|2156.4|2156.1|2156.7|2156.4|2156.7|2156.4|2156.3|2156|12
1642391700000|2022-01-17 03:55:00|2156.6|2156.3|2156.1|2155.8|2157.8|2157.5|2155.9|2155.6|53
1642392000000|2022-01-17 04:00:00|2156.3|2156|2155.3|2155|2156.6|2156.3|2155.2|2154.9|30
1642392300000|2022-01-17 04:05:00|2155.2|2154.9|2155.7|2155.4|2155.9|2155.6|2155.1|2154.8|26
1642392600000|2022-01-17 04:10:00|2155.6|2155.3|2155.7|2155.4|2155.8|2155.5|2155.2|2154.9|26
1642392900000|2022-01-17 04:15:00|2155.6|2155.3|2157|2156.7|2157.3|2157|2155.6|2155.3|102
1642393200000|2022-01-17 04:20:00|2156.9|2156.6|2156.5|2156.2|2157.2|2156.9|2156.5|2156.2|21
1642393500000|2022-01-17 04:25:00|2156.7|2156.4|2155.7|2155.4|2156.7|2156.4|2155.4|2155.1|26
1642393800000|2022-01-17 04:30:00|2155.6|2155.3|2155|2154.7|2155.8|2155.5|2154.4|2154.1|75
1642394100000|2022-01-17 04:35:00|2154.9|2154.6|2153.2|2152.9|2155.2|2154.9|2153|2152.7|84
1642394400000|2022-01-17 04:40:00|2153.1|2152.8|2154.1|2153.8|2154.1|2153.8|2153.1|2152.8|33
1642394700000|2022-01-17 04:45:00|2154|2153.7|2154.8|2154.5|2154.9|2154.6|2154|2153.7|42
1642395000000|2022-01-17 04:50:00|2154.7|2154.4|2153.7|2153.4|2154.8|2154.5|2153.7|2153.4|63
1642395300000|2022-01-17 04:55:00|2153.9|2153.6|2153.4|2153.1|2154.5|2154.2|2153.3|2153|7
1642395600000|2022-01-17 05:00:00|2153.5|2153.2|2154|2153.7|2154.1|2153.8|2153.2|2152.9|26
1642395900000|2022-01-17 05:05:00|2153.9|2153.6|2154.4|2154.1|2154.8|2154.5|2153.9|2153.6|11
1642396200000|2022-01-17 05:10:00|2154.3|2154|2153.8|2153.5|2154.5|2154.2|2153.5|2153.2|20
1642396500000|2022-01-17 05:15:00|2153.9|2153.6|2154.1|2153.8|2154.7|2154.4|2153.7|2153.4|14
1642396800000|2022-01-17 05:20:00|2154|2153.7|2154.2|2153.9|2154.7|2154.4|2153.9|2153.6|4
1642397100000|2022-01-17 05:25:00|2154.3|2154|2154.4|2154.1|2154.8|2154.5|2154|2153.7|1
1642397400000|2022-01-17 05:30:00|2154.5|2154.2|2153.6|2153.3|2154.7|2154.4|2153.5|2153.2|7
1642397700000|2022-01-17 05:35:00|2153.5|2153.2|2152.6|2152.3|2153.6|2153.3|2152|2151.7|50
1642398000000|2022-01-17 05:40:00|2152.7|2152.4|2152|2151.7|2152.9|2152.6|2151.7|2151.4|26
1642398300000|2022-01-17 05:45:00|2152.1|2151.8|2151.8|2151.5|2152.4|2152.1|2151.7|2151.4|36
1642398600000|2022-01-17 05:50:00|2151.7|2151.4|2152.1|2151.8|2152.4|2152.1|2151.7|2151.4|28
1642398900000|2022-01-17 05:55:00|2152.2|2151.9|2152|2151.7|2152.3|2152|2151.3|2151|27
1642399200000|2022-01-17 06:00:00|2152.3|2152|2151.8|2151.5|2152.8|2152.5|2151.1|2150.8|32
1642399500000|2022-01-17 06:05:00|2151.9|2151.6|2153.4|2153.1|2153.6|2153.3|2151.8|2151.5|38
1642399800000|2022-01-17 06:10:00|2153.5|2153.2|2153.6|2153.3|2154.2|2153.9|2153.4|2153.1|24
1642400100000|2022-01-17 06:15:00|2153.7|2153.4|2154.3|2154|2154.5|2154.2|2153.7|2153.4|30
1642400400000|2022-01-17 06:20:00|2154.4|2154.1|2154|2153.7|2155|2154.7|2154|2153.7|20
1642400700000|2022-01-17 06:25:00|2154.1|2153.8|2155.3|2155|2155.4|2155.1|2154|2153.7|19
1642401000000|2022-01-17 06:30:00|2155.4|2155.1|2155.5|2155.2|2156.1|2155.8|2155.4|2155.1|48
1642401300000|2022-01-17 06:35:00|2155.6|2155.3|2155.6|2155.3|2156.6|2156.3|2155.2|2154.9|23
1642401600000|2022-01-17 06:40:00|2155.7|2155.4|2154.9|2154.6|2155.7|2155.4|2154.8|2154.5|18
1642401900000|2022-01-17 06:45:00|2155|2154.7|2155.3|2155|2156.1|2155.8|2155|2154.7|42
1642402200000|2022-01-17 06:50:00|2155.4|2155.1|2155.4|2155.1|2155.7|2155.4|2154.9|2154.6|5
1642402500000|2022-01-17 06:55:00|2155.5|2155.2|2155.1|2154.8|2155.5|2155.2|2154.8|2154.5|16
1642402800000|2022-01-17 07:00:00|2155.2|2154.9|2154.4|2154.1|2155.5|2155.2|2153.3|2153|104
1642403100000|2022-01-17 07:05:00|2154.5|2154.2|2156.6|2156.3|2157.2|2156.9|2154.2|2153.9|43
1642403400000|2022-01-17 07:10:00|2156.7|2156.4|2156.9|2156.6|2157.2|2156.9|2156.2|2155.9|49
1642403700000|2022-01-17 07:15:00|2156.8|2156.5|2154.9|2154.6|2156.9|2156.6|2154.7|2154.4|51
1642404000000|2022-01-17 07:20:00|2155|2154.7|2158.1|2157.8|2158.5|2158.2|2155|2154.7|78
1642404300000|2022-01-17 07:25:00|2158|2157.7|2157.7|2157.4|2158.3|2158|2156.9|2156.6|35
1642404600000|2022-01-17 07:30:00|2157.8|2157.5|2157.9|2157.6|2158.2|2157.9|2157|2156.7|19
1642404900000|2022-01-17 07:35:00|2158|2157.7|2158.9|2158.6|2159.1|2158.8|2157.8|2157.5|97
1642405200000|2022-01-17 07:40:00|2159|2158.7|2158.3|2158|2159.3|2159|2158.2|2157.9|49
1642405500000|2022-01-17 07:45:00|2158.1|2157.8|2157.3|2157|2158.2|2157.9|2157.2|2156.9|42
1642405800000|2022-01-17 07:50:00|2157.2|2156.9|2157.3|2157|2157.9|2157.6|2156.3|2156|58
1642406100000|2022-01-17 07:55:00|2157.4|2157.1|2157.5|2157.2|2158.5|2158.2|2157|2156.7|22
1642406400000|2022-01-17 08:00:00|2157.4|2157.1|2155.9|2155.6|2158.4|2158.1|2154.9|2154.6|149
1642406700000|2022-01-17 08:05:00|2156|2155.7|2155.4|2155.1|2156|2155.7|2154.3|2154|74
1642407000000|2022-01-17 08:10:00|2155.5|2155.2|2155|2154.7|2155.9|2155.6|2154.5|2154.2|72
1642407300000|2022-01-17 08:15:00|2155.1|2154.8|2156|2155.7|2156.2|2155.9|2154.5|2154.2|65
1642407600000|2022-01-17 08:20:00|2156.1|2155.8|2156.2|2155.9|2156.5|2156.2|2155|2154.7|104
1642407900000|2022-01-17 08:25:00|2156.3|2156|2157.9|2157.6|2158|2157.7|2156|2155.7|146
1642408200000|2022-01-17 08:30:00|2158|2157.7|2157.7|2157.4|2158.6|2158.3|2157.6|2157.3|64
1642408500000|2022-01-17 08:35:00|2157.8|2157.5|2159.4|2159.1|2159.6|2159.3|2157.3|2157|124
1642408800000|2022-01-17 08:40:00|2159.5|2159.2|2159.8|2159.5|2160|2159.7|2158.2|2157.9|73
1642409100000|2022-01-17 08:45:00|2159.9|2159.6|2160.1|2159.8|2160.3|2160|2159.2|2158.9|46
1642409400000|2022-01-17 08:50:00|2160|2159.7|2159.5|2159.2|2160.4|2160.1|2159.5|2159.2|57
1642409700000|2022-01-17 08:55:00|2159.6|2159.3|2159.3|2159|2160.2|2159.9|2158.4|2158.1|41
1642410000000|2022-01-17 09:00:00|2159.4|2159.1|2158.5|2158.2|2160.1|2159.8|2158.5|2158.2|52
1642410300000|2022-01-17 09:05:00|2158.4|2158.1|2157.9|2157.6|2158.5|2158.2|2157.3|2157|40
1642410600000|2022-01-17 09:10:00|2158|2157.7|2159.6|2159.3|2159.7|2159.4|2157.9|2157.6|36
1642410900000|2022-01-17 09:15:00|2159.5|2159.2|2160.8|2160.5|2160.8|2160.5|2159.2|2158.9|130
1642411200000|2022-01-17 09:20:00|2160.7|2160.4|2161.9|2161.6|2162|2161.7|2160.5|2160.2|69
1642411500000|2022-01-17 09:25:00|2161.8|2161.5|2162.9|2162.6|2162.9|2162.6|2161.2|2160.9|104
1642411800000|2022-01-17 09:30:00|2163|2162.7|2164.7|2164.4|2165.6|2165.3|2163|2162.7|275
1642412100000|2022-01-17 09:35:00|2164.8|2164.5|2165.1|2164.8|2165.2|2164.9|2163.3|2163|136
1642412400000|2022-01-17 09:40:00|2165|2164.7|2165.4|2165.1|2166.2|2165.9|2164.8|2164.5|154
1642412700000|2022-01-17 09:45:00|2165.5|2165.2|2165.5|2165.2|2166.1|2165.8|2164.9|2164.6|98
1642413000000|2022-01-17 09:50:00|2165.6|2165.3|2164.4|2164.1|2166|2165.7|2164.2|2163.9|110
1642413300000|2022-01-17 09:55:00|2164.3|2164|2164.9|2164.6|2165|2164.7|2164.2|2163.9|110
1642413600000|2022-01-17 10:00:00|2165|2164.7|2165.8|2165.5|2166|2165.7|2164.8|2164.5|108
1642413900000|2022-01-17 10:05:00|2165.9|2165.6|2167.6|2167.3|2167.7|2167.4|2165.4|2165.1|169
1642414200000|2022-01-17 10:10:00|2167.5|2167.2|2167.4|2167.1|2167.8|2167.5|2166.8|2166.5|94
1642414500000|2022-01-17 10:15:00|2167.5|2167.2|2168.2|2167.9|2168.4|2168.1|2167.5|2167.2|164
1642414800000|2022-01-17 10:20:00|2168.1|2167.8|2168.2|2167.9|2168.5|2168.2|2167.8|2167.5|74
1642415100000|2022-01-17 10:25:00|2168.1|2167.8|2168.1|2167.8|2168.4|2168.1|2167.7|2167.4|45
1642415400000|2022-01-17 10:30:00|2168.2|2167.9|2167.4|2167.1|2168.2|2167.9|2166.9|2166.6|54
1642415700000|2022-01-17 10:35:00|2167.5|2167.2|2166.7|2166.4|2168.3|2168|2166.6|2166.3|101
1642416000000|2022-01-17 10:40:00|2166.8|2166.5|2166.1|2165.8|2166.8|2166.5|2165.6|2165.3|33
1642416300000|2022-01-17 10:45:00|2166|2165.7|2165.7|2165.4|2166.6|2166.3|2165.6|2165.3|15
1642416600000|2022-01-17 10:50:00|2165.8|2165.5|2164.7|2164.4|2165.8|2165.5|2164.6|2164.3|118
1642416900000|2022-01-17 10:55:00|2164.6|2164.3|2164.8|2164.5|2165.1|2164.8|2164.5|2164.2|50
1642417200000|2022-01-17 11:00:00|2164.9|2164.6|2164.7|2164.4|2165.3|2165|2164.4|2164.1|34
1642417500000|2022-01-17 11:05:00|2164.8|2164.5|2165.2|2164.9|2166|2165.7|2164.8|2164.5|25
1642417800000|2022-01-17 11:10:00|2165.3|2165|2165.8|2165.5|2166.3|2166|2165.2|2164.9|30
1642418100000|2022-01-17 11:15:00|2165.9|2165.6|2166.3|2166|2166.8|2166.5|2165.9|2165.6|53
1642418400000|2022-01-17 11:20:00|2166.4|2166.1|2167.3|2167|2167.4|2167.1|2166.4|2166.1|35
1642418700000|2022-01-17 11:25:00|2167.2|2166.9|2166.2|2165.9|2167.2|2166.9|2166.1|2165.8|36
1642419000000|2022-01-17 11:30:00|2166.3|2166|2165.9|2165.6|2166.3|2166|2165.9|2165.6|21
1642419300000|2022-01-17 11:35:00|2165.7|2165.4|2165|2164.7|2165.7|2165.4|2164.4|2164.1|28
1642419600000|2022-01-17 11:40:00|2165.1|2164.8|2165.9|2165.6|2166|2165.7|2164.8|2164.5|24
1642419900000|2022-01-17 11:45:00|2166|2165.7|2166.3|2166|2166.4|2166.1|2165.7|2165.4|29
1642420200000|2022-01-17 11:50:00|2166.4|2166.1|2167.1|2166.8|2167.6|2167.3|2166.2|2165.9|46
1642420500000|2022-01-17 11:55:00|2167|2166.7|2167.5|2167.2|2168.2|2167.9|2167|2166.7|51
1642420800000|2022-01-17 12:00:00|2167.4|2167.1|2168.1|2167.8|2168.4|2168.1|2167.1|2166.8|29
1642421100000|2022-01-17 12:05:00|2168.2|2167.9|2166.6|2166.3|2168.3|2168|2166.6|2166.3|59
1642421400000|2022-01-17 12:10:00|2166.7|2166.4|2166.1|2165.8|2166.7|2166.4|2165.8|2165.5|19
1642421700000|2022-01-17 12:15:00|2166.2|2165.9|2166.8|2166.5|2166.9|2166.6|2166.1|2165.8|44
1642422000000|2022-01-17 12:20:00|2166.7|2166.4|2166.7|2166.4|2166.8|2166.5|2166.4|2166.1|43
1642422300000|2022-01-17 12:25:00|2166.8|2166.5|2167.8|2167.5|2168|2167.7|2166.6|2166.3|29
1642422600000|2022-01-17 12:30:00|2167.7|2167.4|2166.3|2166|2167.9|2167.6|2166.2|2165.9|23
1642422900000|2022-01-17 12:35:00|2166.4|2166.1|2167.3|2167|2167.3|2167|2166.3|2166|9
1642423200000|2022-01-17 12:40:00|2167.4|2167.1|2167.1|2166.8|2167.9|2167.6|2167.1|2166.8|30
1642423500000|2022-01-17 12:45:00|2167.2|2166.9|2166.7|2166.4|2167.3|2167|2166.7|2166.4|27
1642423800000|2022-01-17 12:50:00|2166.8|2166.5|2167.3|2167|2167.6|2167.3|2166.8|2166.5|20
1642424100000|2022-01-17 12:55:00|2167|2166.7|2166.7|2166.4|2167.3|2167|2166.6|2166.3|26
1642424400000|2022-01-17 13:00:00|2166.6|2166.3|2166.7|2166.4|2167.2|2166.9|2166.3|2166|22
1642424700000|2022-01-17 13:05:00|2166.6|2166.3|2165.5|2165.2|2166.7|2166.4|2165.2|2164.9|96
1642425000000|2022-01-17 13:10:00|2165.6|2165.3|2165.9|2165.6|2166.1|2165.8|2165.5|2165.2|63
1642425300000|2022-01-17 13:15:00|2166|2165.7|2166.3|2166|2166.3|2166|2165.6|2165.3|38
1642425600000|2022-01-17 13:20:00|2166.2|2165.9|2166.5|2166.2|2166.5|2166.2|2166|2165.7|70
1642425900000|2022-01-17 13:25:00|2166.4|2166.1|2166.7|2166.4|2166.9|2166.6|2165.9|2165.6|107
1642426200000|2022-01-17 13:30:00|2166.6|2166.3|2167.1|2166.8|2167.4|2167.1|2166.4|2166.1|57
1642426500000|2022-01-17 13:35:00|2167|2166.7|2166.7|2166.4|2167.1|2166.8|2166.4|2166.1|75
1642426800000|2022-01-17 13:40:00|2166.6|2166.3|2166|2165.7|2166.7|2166.4|2165.6|2165.3|50
1642427100000|2022-01-17 13:45:00|2165.9|2165.6|2164.3|2164|2166|2165.7|2163.9|2163.6|88
1642427400000|2022-01-17 13:50:00|2164.2|2163.9|2163.7|2163.4|2164.4|2164.1|2163.1|2162.8|90
1642427700000|2022-01-17 13:55:00|2163.4|2163.1|2164|2163.7|2164.8|2164.5|2163.4|2163.1|49
1642428000000|2022-01-17 14:00:00|2164.1|2163.8|2164.1|2163.8|2164.6|2164.3|2163.7|2163.4|53
1642428300000|2022-01-17 14:05:00|2164.2|2163.9|2163.8|2163.5|2164.2|2163.9|2163.4|2163.1|35
1642428600000|2022-01-17 14:10:00|2163.9|2163.6|2163.4|2163.1|2164.5|2164.2|2163|2162.7|127
1642428900000|2022-01-17 14:15:00|2163.6|2163.3|2162.5|2162.2|2163.8|2163.5|2162.4|2162.1|115
1642429200000|2022-01-17 14:20:00|2162.4|2162.1|2162.3|2162|2163.1|2162.8|2162.3|2162|82
1642429500000|2022-01-17 14:25:00|2162.4|2162.1|2162.2|2161.9|2162.9|2162.6|2162.1|2161.8|38
1642429800000|2022-01-17 14:30:00|2162|2161.7|2163.8|2163.5|2164.1|2163.8|2162|2161.7|207
1642430100000|2022-01-17 14:35:00|2163.7|2163.4|2164.6|2164.3|2166.3|2166|2162.9|2162.6|312
1642430400000|2022-01-17 14:40:00|2164.5|2164.2|2163.4|2163.1|2165.5|2165.2|2162.8|2162.5|303
1642430700000|2022-01-17 14:45:00|2163.3|2163|2160.7|2160.4|2164|2163.7|2160.5|2160.2|237
1642431000000|2022-01-17 14:50:00|2160.6|2160.3|2163.5|2163.2|2164.7|2164.4|2160.6|2160.3|218
1642431300000|2022-01-17 14:55:00|2163.6|2163.3|2164|2163.7|2164.7|2164.4|2162.2|2161.9|179
1642431600000|2022-01-17 15:00:00|2164.4|2164.1|2163.1|2162.8|2164.9|2164.6|2162.9|2162.6|336
1642431900000|2022-01-17 15:05:00|2163|2162.7|2163.3|2163|2164.7|2164.4|2162|2161.7|180
1642432200000|2022-01-17 15:10:00|2163.4|2163.1|2165.5|2165.2|2167.2|2166.9|2163.4|2163.1|328
1642432500000|2022-01-17 15:15:00|2165.4|2165.1|2165.2|2164.9|2166.2|2165.9|2164.7|2164.4|134
1642432800000|2022-01-17 15:20:00|2165.1|2164.8|2164.1|2163.8|2165.6|2165.3|2163.9|2163.6|115
1642433100000|2022-01-17 15:25:00|2164|2163.7|2165.1|2164.8|2165.3|2165|2163.8|2163.5|86
1642433400000|2022-01-17 15:30:00|2165|2164.7|2164.1|2163.8|2165.3|2165|2163.6|2163.3|126
1642433700000|2022-01-17 15:35:00|2164.3|2164|2166.5|2166.2|2166.9|2166.6|2164.3|2164|150
1642434000000|2022-01-17 15:40:00|2166.4|2166.1|2166.2|2165.9|2166.8|2166.5|2165.4|2165.1|96
1642434300000|2022-01-17 15:45:00|2166.3|2166|2165.9|2165.6|2166.9|2166.6|2165.2|2164.9|131
1642434600000|2022-01-17 15:50:00|2166|2165.7|2164.8|2164.5|2166.1|2165.8|2164.7|2164.4|124
1642434900000|2022-01-17 15:55:00|2164.9|2164.6|2165.4|2165.1|2165.8|2165.5|2164.6|2164.3|82
1642435200000|2022-01-17 16:00:00|2165.5|2165.2|2166.3|2166|2166.4|2166.1|2165.4|2165.1|82
1642435500000|2022-01-17 16:05:00|2166.2|2165.9|2165.3|2165|2166.3|2166|2165|2164.7|79
1642435800000|2022-01-17 16:10:00|2165.2|2164.9|2165.8|2165.5|2166.1|2165.8|2165.1|2164.8|107
1642436100000|2022-01-17 16:15:00|2165.7|2165.4|2165.7|2165.4|2166.1|2165.8|2165.3|2165|90
1642436400000|2022-01-17 16:20:00|2165.9|2165.6|2166.9|2166.6|2167.2|2166.9|2165.7|2165.4|202
1642436700000|2022-01-17 16:25:00|2167|2166.7|2165.7|2165.4|2167.3|2167|2165.6|2165.3|169
1642437000000|2022-01-17 16:30:00|2165.6|2165.3|2166.2|2165.9|2166.4|2166.1|2165.3|2165|201
1642437300000|2022-01-17 16:35:00|2166.1|2165.8|2166|2165.7|2166.7|2166.4|2165.7|2165.4|90
1642437600000|2022-01-17 16:40:00|2165.9|2165.6|2166.3|2166|2166.3|2166|2165.6|2165.3|66
1642437900000|2022-01-17 16:45:00|2166.2|2165.9|2165.8|2165.5|2166.2|2165.9|2165.1|2164.8|71
1642438200000|2022-01-17 16:50:00|2165.7|2165.4|2165.3|2165|2166.2|2165.9|2165.3|2165|37
1642438500000|2022-01-17 16:55:00|2165.1|2164.8|2164.6|2164.3|2165.3|2165|2164.4|2164.1|36
1642438800000|2022-01-17 17:00:00|2164.7|2164.4|2163.7|2163.4|2165.1|2164.8|2163.5|2163.2|67
1642439100000|2022-01-17 17:05:00|2163.8|2163.5|2164.4|2164.1|2164.4|2164.1|2163.4|2163.1|29
1642439400000|2022-01-17 17:10:00|2164.3|2164|2164.3|2164|2165|2164.7|2164|2163.7|55
1642439700000|2022-01-17 17:15:00|2164.4|2164.1|2164.5|2164.2|2164.6|2164.3|2164|2163.7|28
1642440000000|2022-01-17 17:20:00|2164.6|2164.3|2165.2|2164.9|2165.2|2164.9|2164.1|2163.8|39
1642440300000|2022-01-17 17:25:00|2165.1|2164.8|2163.9|2163.6|2165.3|2165|2163.4|2163.1|79
1642440600000|2022-01-17 17:30:00|2163.7|2163.4|2164|2163.7|2164.4|2164.1|2163|2162.7|51
1642440900000|2022-01-17 17:35:00|2164.2|2163.9|2164.6|2164.3|2165.8|2165.5|2164.2|2163.9|103
1642441200000|2022-01-17 17:40:00|2164.7|2164.4|2164.3|2164|2164.9|2164.6|2164.2|2163.9|18
1642441500000|2022-01-17 17:45:00|2164.4|2164.1|2163.8|2163.5|2164.7|2164.4|2163.7|2163.4|31
1642441800000|2022-01-17 17:50:00|2164|2163.7|2163.6|2163.3|2164|2163.7|2163.1|2162.8|19
1642442100000|2022-01-17 17:55:00|2163.5|2163.2|2164.6|2164.3|2165.3|2165|2163.5|2163.2|46
1642442400000|2022-01-17 18:00:00|2164.5|2163.7|2164.6|2163.8|2164.6|2163.8|2164.2|2163.4|0
1642442700000|2022-01-17 18:05:00|2164.7|2163.9|2165|2164.2|2165.1|2164.3|2164.6|2163.8|0
1642443000000|2022-01-17 18:10:00|2164.9|2164.1|2164.6|2163.8|2165|2164.2|2164.6|2163.8|0
1642443300000|2022-01-17 18:15:00|2164.7|2163.9|2164.4|2163.6|2164.7|2163.9|2164.2|2163.4|0
1642443600000|2022-01-17 18:20:00|2164.3|2163.5|2164|2163.2|2164.3|2163.5|2164|2163.2|0
1642443900000|2022-01-17 18:25:00|2164.2|2163.4|2164|2163.2|2164.3|2163.5|2164|2163.2|0
1642444200000|2022-01-17 18:30:00|2163.9|2163.1|2164|2163.2|2164.2|2163.4|2163.8|2163|0
1642444500000|2022-01-17 18:35:00|2164.1|2163.3|2164|2163.2|2164.2|2163.4|2164|2163.2|0
1642444800000|2022-01-17 18:40:00|2164.3|2163.5|2164.6|2163.8|2164.8|2164|2164.3|2163.5|0
1642445100000|2022-01-17 18:45:00|2164.4|2163.6|2164.3|2163.5|2164.4|2163.6|2164.2|2163.4|0
1642445400000|2022-01-17 18:50:00|2164.2|2163.4|2164.2|2163.4|2164.3|2163.5|2164.1|2163.3|0
1642445700000|2022-01-17 18:55:00|2164.3|2163.5|2164.3|2163.5|2164.4|2163.6|2164.2|2163.4|0
1642446000000|2022-01-17 19:00:00|2164.1|2163.3|2164.2|2163.4|2164.2|2163.4|2164.1|2163.3|0
1642446900000|2022-01-17 19:15:00|2164.3|2163.5|2164.3|2163.5|2164.3|2163.5|2164.3|2163.5|0
1642447200000|2022-01-17 19:20:00|2164.2|2163.4|2164.4|2163.6|2164.4|2163.6|2164.2|2163.4|0
1642447500000|2022-01-17 19:25:00|2164.5|2163.7|2164.5|2163.7|2164.5|2163.7|2164.4|2163.6|0
1642447800000|2022-01-17 19:30:00|2164.6|2163.8|2164.6|2163.8|2164.7|2163.9|2164.6|2163.8|0
1642448100000|2022-01-17 19:35:00|2164.5|2163.7|2164.4|2163.6|2164.5|2163.7|2164.4|2163.6|0
1642448400000|2022-01-17 19:40:00|2164.2|2163.4|2164|2163.2|2164.2|2163.4|2164|2163.2|0
1642448700000|2022-01-17 19:45:00|2164.1|2163.3|2164.3|2163.5|2164.4|2163.6|2164.1|2163.3|0
1642449000000|2022-01-17 19:50:00|2164.4|2163.6|2164.5|2163.7|2164.5|2163.7|2164.2|2163.4|0
1642449300000|2022-01-17 19:55:00|2164.4|2163.6|2164.5|2163.7|2164.6|2163.8|2164.3|2163.5|0
1642449600000|2022-01-17 20:00:00|2164.4|2163.6|2164.4|2163.6|2164.5|2163.7|2163.9|2163.1|0
1642449900000|2022-01-17 20:05:00|2164.5|2163.7|2164.5|2163.7|2164.5|2163.7|2164.4|2163.6|0
1642450200000|2022-01-17 20:10:00|2164.6|2163.8|2164.2|2163.4|2164.6|2163.8|2164.2|2163.4|0
1642450500000|2022-01-17 20:15:00|2164.3|2163.5|2163.9|2163.1|2164.3|2163.5|2163.5|2162.7|0
1642450800000|2022-01-17 20:20:00|2164|2163.2|2163.9|2163.1|2164.5|2163.7|2163.7|2162.9|0
1642451100000|2022-01-17 20:25:00|2163.8|2163|2163.7|2162.9|2163.9|2163.1|2163.7|2162.9|0
1642451400000|2022-01-17 20:30:00|2163.8|2163|2163.8|2163|2163.8|2163|2163.8|2163|0
1642451700000|2022-01-17 20:35:00|2163.9|2163.1|2164|2163.2|2164.1|2163.3|2163.9|2163.1|0
1642452000000|2022-01-17 20:40:00|2163.9|2163.1|2164.1|2163.3|2164.1|2163.3|2163.9|2163.1|0
1642452300000|2022-01-17 20:45:00|2164|2163.2|2163.9|2163.1|2164|2163.2|2163.7|2162.9|0
1642452600000|2022-01-17 20:50:00|2164|2163.2|2163.8|2163|2164.1|2163.3|2163.8|2163|0
1642452900000|2022-01-17 20:55:00|2163.9|2163.1|2163.3|2162.5|2163.9|2163.1|2163.3|2162.5|0
1642460100000|2022-01-17 22:55:00|2163.4|2162.6|2164.4|2163.6|2164.4|2163.6|2163.4|2162.6|0
1642460400000|2022-01-17 23:00:00|2164.5|2163.7|2161|2160.7|2167.1|2166.8|2161|2160.7|244
1642460700000|2022-01-17 23:05:00|2160.9|2160.6|2161.9|2161.6|2162.4|2162.1|2160.7|2160.4|36
1642461000000|2022-01-17 23:10:00|2161.8|2161.5|2161.4|2161.1|2163|2162.7|2161.4|2161.1|43
1642461300000|2022-01-17 23:15:00|2161.3|2161|2161.8|2161.5|2162|2161.7|2159.6|2159.3|123
1642461600000|2022-01-17 23:20:00|2161.9|2161.6|2161.9|2161.6|2162.3|2162|2161.6|2161.3|33
1642461900000|2022-01-17 23:25:00|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2160.4|2160.1|52
1642462200000|2022-01-17 23:30:00|2161.9|2161.6|2163.5|2163.2|2163.6|2163.3|2161.8|2161.5|50
1642462500000|2022-01-17 23:35:00|2163.4|2163.1|2164|2163.7|2164.1|2163.8|2162.8|2162.5|23
1642462800000|2022-01-17 23:40:00|2164.1|2163.8|2162.5|2162.2|2164.3|2164|2162|2161.7|105
1642463100000|2022-01-17 23:45:00|2162.4|2162.1|2164.5|2164.2|2164.5|2164.2|2161.7|2161.4|53
1642463400000|2022-01-17 23:50:00|2164.6|2164.3|2165.4|2165.1|2166|2165.7|2164.5|2164.2|73
1642463700000|2022-01-17 23:55:00|2165.3|2165|2165.1|2164.8|2165.5|2165.2|2164.7|2164.4|39
1642464000000|2022-01-18 00:00:00|2165.2|2164.9|2164.6|2164.3|2166|2165.7|2164.3|2164|91
1642464300000|2022-01-18 00:05:00|2164.5|2164.2|2164.7|2164.4|2165.2|2164.9|2164.3|2164|17
1642464600000|2022-01-18 00:10:00|2164.6|2164.3|2163.6|2163.3|2165.3|2165|2163.5|2163.2|31
1642464900000|2022-01-18 00:15:00|2163.7|2163.4|2164.5|2164.2|2164.8|2164.5|2163|2162.7|58
1642465200000|2022-01-18 00:20:00|2164.6|2164.3|2164.8|2164.5|2165.6|2165.3|2164.2|2163.9|35
1642465500000|2022-01-18 00:25:00|2164.7|2164.4|2164.9|2164.6|2165.2|2164.9|2163.8|2163.5|26
1642465800000|2022-01-18 00:30:00|2165|2164.7|2164.9|2164.6|2165.5|2165.2|2164.6|2164.3|34
1642466100000|2022-01-18 00:35:00|2165|2164.7|2165.2|2164.9|2165.4|2165.1|2164|2163.7|52
1642466400000|2022-01-18 00:40:00|2165.3|2165|2164.6|2164.3|2165.7|2165.4|2164|2163.7|20
1642466700000|2022-01-18 00:45:00|2164.5|2164.2|2164.5|2164.2|2164.9|2164.6|2164.2|2163.9|11
1642467000000|2022-01-18 00:50:00|2164.6|2164.3|2166.3|2166|2166.5|2166.2|2164.6|2164.3|47
1642467300000|2022-01-18 00:55:00|2166.4|2166.1|2167.2|2166.9|2167.4|2167.1|2165.8|2165.5|76
1642467600000|2022-01-18 01:00:00|2167.3|2167|2166.6|2166.3|2168.1|2167.8|2166.1|2165.8|167
1642467900000|2022-01-18 01:05:00|2166.7|2166.4|2165.7|2165.4|2167.5|2167.2|2165.3|2165|63
1642468200000|2022-01-18 01:10:00|2165.6|2165.3|2165.8|2165.5|2165.8|2165.5|2164.7|2164.4|64
1642468500000|2022-01-18 01:15:00|2165.9|2165.6|2163.3|2163|2166|2165.7|2163.1|2162.8|62
1642468800000|2022-01-18 01:20:00|2163.2|2162.9|2163.7|2163.4|2163.9|2163.6|2162.1|2161.8|79
1642469100000|2022-01-18 01:25:00|2163.6|2163.3|2163.7|2163.4|2164.7|2164.4|2163.5|2163.2|32
1642469400000|2022-01-18 01:30:00|2163.8|2163.5|2163.3|2163|2164.3|2164|2162.9|2162.6|45
1642469700000|2022-01-18 01:35:00|2163.2|2162.9|2164.1|2163.8|2164.6|2164.3|2162.9|2162.6|67
1642470000000|2022-01-18 01:40:00|2164.2|2163.9|2164.8|2164.5|2165.4|2165.1|2164.2|2163.9|69
1642470300000|2022-01-18 01:45:00|2164.9|2164.6|2165.4|2165.1|2165.9|2165.6|2164.6|2164.3|48
1642470600000|2022-01-18 01:50:00|2165.5|2165.2|2165.4|2165.1|2166.4|2166.1|2164.8|2164.5|24
1642470900000|2022-01-18 01:55:00|2165.5|2165.2|2165.6|2165.3|2166.2|2165.9|2165.2|2164.9|23
1642471200000|2022-01-18 02:00:00|2165.5|2165.2|2165.1|2164.8|2166.2|2165.9|2165|2164.7|57
1642471500000|2022-01-18 02:05:00|2165.2|2164.9|2165.1|2164.8|2165.4|2165.1|2164.1|2163.8|59
1642471800000|2022-01-18 02:10:00|2165.2|2164.9|2164.4|2164.1|2165.3|2165|2164.3|2164|20
1642472100000|2022-01-18 02:15:00|2164.5|2164.2|2164.1|2163.8|2165.2|2164.9|2163.7|2163.4|13
1642472400000|2022-01-18 02:20:00|2164.2|2163.9|2164.2|2163.9|2164.6|2164.3|2163.8|2163.5|9
1642472700000|2022-01-18 02:25:00|2164.1|2163.8|2163.9|2163.6|2164.5|2164.2|2162.9|2162.6|48
1642473000000|2022-01-18 02:30:00|2164|2163.7|2164.4|2164.1|2164.6|2164.3|2163.6|2163.3|10
1642473300000|2022-01-18 02:35:00|2164.2|2163.9|2164.3|2164|2164.7|2164.4|2163.7|2163.4|39
1642473600000|2022-01-18 02:40:00|2164.4|2164.1|2165|2164.7|2165.2|2164.9|2163.9|2163.6|20
1642473900000|2022-01-18 02:45:00|2164.9|2164.6|2164.9|2164.6|2165.2|2164.9|2163.3|2163|81
1642474200000|2022-01-18 02:50:00|2165|2164.7|2165.6|2165.3|2166.2|2165.9|2164.9|2164.6|80
1642474500000|2022-01-18 02:55:00|2165.7|2165.4|2166.7|2166.4|2167.6|2167.3|2165.7|2165.4|123
1642474800000|2022-01-18 03:00:00|2166.6|2166.3|2166|2165.7|2167.4|2167.1|2165.8|2165.5|49
1642475100000|2022-01-18 03:05:00|2165.9|2165.6|2166.2|2165.9|2166.4|2166.1|2165.6|2165.3|22
1642475400000|2022-01-18 03:10:00|2166.3|2166|2166.2|2165.9|2166.5|2166.2|2165.6|2165.3|40
1642475700000|2022-01-18 03:15:00|2166.3|2166|2166.4|2166.1|2166.6|2166.3|2165.6|2165.3|52
1642476000000|2022-01-18 03:20:00|2166.5|2166.2|2166.2|2165.9|2166.7|2166.4|2165.4|2165.1|79
1642476300000|2022-01-18 03:25:00|2166.1|2165.8|2165.3|2165|2166.3|2166|2164.6|2164.3|83
1642476600000|2022-01-18 03:30:00|2165.1|2164.8|2163.4|2163.1|2165.7|2165.4|2163.4|2163.1|200
1642476900000|2022-01-18 03:35:00|2163.2|2162.9|2160.4|2160.1|2163.3|2163|2160|2159.7|432
1642477200000|2022-01-18 03:40:00|2160.3|2160|2157.1|2156.8|2160.4|2160.1|2156.5|2156.2|411
1642477500000|2022-01-18 03:45:00|2157|2156.7|2155.6|2155.3|2157.3|2157|2154.5|2154.2|379
1642477800000|2022-01-18 03:50:00|2155.4|2155.1|2154.9|2154.6|2156.1|2155.8|2154.3|2154|385
1642478100000|2022-01-18 03:55:00|2154.8|2154.5|2156.2|2155.9|2156.3|2156|2154.5|2154.2|135
1642478400000|2022-01-18 04:00:00|2156.1|2155.8|2156.8|2156.5|2157.6|2157.3|2155.7|2155.4|91
1642478700000|2022-01-18 04:05:00|2156.9|2156.6|2156|2155.7|2157.2|2156.9|2156|2155.7|109
1642479000000|2022-01-18 04:10:00|2155.9|2155.6|2155.7|2155.4|2156|2155.7|2154|2153.7|220
1642479300000|2022-01-18 04:15:00|2155.6|2155.3|2151.6|2151.3|2156.5|2156.2|2151.5|2151.2|447
1642479600000|2022-01-18 04:20:00|2151.9|2151.6|2150.1|2149.8|2152.7|2152.4|2148.6|2148.3|414
1642479900000|2022-01-18 04:25:00|2150|2149.7|2150.4|2150.1|2150.8|2150.5|2148.1|2147.8|155
1642480200000|2022-01-18 04:30:00|2150.3|2150|2149.9|2149.6|2150.9|2150.6|2149.2|2148.9|191
1642480500000|2022-01-18 04:35:00|2150|2149.7|2150.1|2149.8|2151.6|2151.3|2149.8|2149.5|142
1642480800000|2022-01-18 04:40:00|2150|2149.7|2149.6|2149.3|2150.3|2150|2148.9|2148.6|89
1642481100000|2022-01-18 04:45:00|2149.5|2149.2|2146.9|2146.6|2149.8|2149.5|2146.8|2146.5|242
1642481400000|2022-01-18 04:50:00|2146.8|2146.5|2151.4|2151.1|2151.6|2151.3|2146.6|2146.3|303
1642481700000|2022-01-18 04:55:00|2151.5|2151.2|2152.9|2152.6|2153.5|2153.2|2151.4|2151.1|161
1642482000000|2022-01-18 05:00:00|2153|2152.7|2152.4|2152.1|2154.4|2154.1|2152.1|2151.8|125
1642482300000|2022-01-18 05:05:00|2152.3|2152|2152.7|2152.4|2153.5|2153.2|2152.1|2151.8|92
1642482600000|2022-01-18 05:10:00|2152.6|2152.3|2151.5|2151.2|2154|2153.7|2151.3|2151|107
1642482900000|2022-01-18 05:15:00|2151.6|2151.3|2152.5|2152.2|2153.3|2153|2151.5|2151.2|78
1642483200000|2022-01-18 05:20:00|2152.6|2152.3|2153.4|2153.1|2153.6|2153.3|2151.9|2151.6|80
1642483500000|2022-01-18 05:25:00|2153.5|2153.2|2153.8|2153.5|2154.2|2153.9|2152.3|2152|47
1642483800000|2022-01-18 05:30:00|2153.9|2153.6|2152|2151.7|2154.1|2153.8|2151.7|2151.4|72
1642484100000|2022-01-18 05:35:00|2151.9|2151.6|2152.5|2152.2|2153|2152.7|2151.7|2151.4|41
1642484400000|2022-01-18 05:40:00|2152.4|2152.1|2152.7|2152.4|2152.7|2152.4|2151.2|2150.9|45
1642484700000|2022-01-18 05:45:00|2152.6|2152.3|2152|2151.7|2152.7|2152.4|2150.9|2150.6|75
1642485000000|2022-01-18 05:50:00|2151.9|2151.6|2152.3|2152|2153.1|2152.8|2151.8|2151.5|99
1642485300000|2022-01-18 05:55:00|2152.2|2151.9|2152.1|2151.8|2152.7|2152.4|2151.2|2150.9|71
1642485600000|2022-01-18 06:00:00|2152.2|2151.9|2153.3|2153|2153.6|2153.3|2151.4|2151.1|103
1642485900000|2022-01-18 06:05:00|2153.2|2152.9|2153.3|2153|2153.9|2153.6|2153|2152.7|75
1642486200000|2022-01-18 06:10:00|2153.4|2153.1|2152.2|2151.9|2154.1|2153.8|2152.1|2151.8|47
1642486500000|2022-01-18 06:15:00|2152.3|2152|2153.4|2153.1|2153.5|2153.2|2152.1|2151.8|27
1642486800000|2022-01-18 06:20:00|2153.3|2153|2153.2|2152.9|2154.4|2154.1|2152.7|2152.4|28
1642487100000|2022-01-18 06:25:00|2153.3|2153|2155|2154.7|2155.1|2154.8|2153.1|2152.8|68
1642487400000|2022-01-18 06:30:00|2154.8|2154.5|2154.7|2154.4|2155.1|2154.8|2153.9|2153.6|88
1642487700000|2022-01-18 06:35:00|2154.8|2154.5|2153.7|2153.4|2155|2154.7|2153.1|2152.8|62
1642488000000|2022-01-18 06:40:00|2153.8|2153.5|2153.8|2153.5|2154.1|2153.8|2153.5|2153.2|35
1642488300000|2022-01-18 06:45:00|2153.9|2153.6|2154.6|2154.3|2155|2154.7|2153.5|2153.2|66
1642488600000|2022-01-18 06:50:00|2154.7|2154.4|2153|2152.7|2154.7|2154.4|2153|2152.7|75
1642488900000|2022-01-18 06:55:00|2152.9|2152.6|2152.9|2152.6|2153.8|2153.5|2152.5|2152.2|102
1642489200000|2022-01-18 07:00:00|2152.8|2152.5|2150.8|2150.5|2153.6|2153.3|2150.4|2150.1|161
1642489500000|2022-01-18 07:05:00|2150.7|2150.4|2148.1|2147.8|2152.2|2151.9|2147.8|2147.5|151
1642489800000|2022-01-18 07:10:00|2147.9|2147.6|2148.5|2148.2|2148.9|2148.6|2147.2|2146.9|119
1642490100000|2022-01-18 07:15:00|2148.6|2148.3|2150.1|2149.8|2150.2|2149.9|2148.2|2147.9|78
1642490400000|2022-01-18 07:20:00|2150.2|2149.9|2150|2149.7|2151.3|2151|2149.9|2149.6|93
1642490700000|2022-01-18 07:25:00|2150.1|2149.8|2152.3|2152|2152.6|2152.3|2149.9|2149.6|79
1642491000000|2022-01-18 07:30:00|2152.4|2152.1|2153.1|2152.8|2153.9|2153.6|2152.2|2151.9|116
1642491300000|2022-01-18 07:35:00|2153.4|2153.1|2153.2|2152.9|2154.3|2154|2152.9|2152.6|41
1642491600000|2022-01-18 07:40:00|2153.3|2153|2153|2152.7|2154.4|2154.1|2152.6|2152.3|50
1642491900000|2022-01-18 07:45:00|2153.1|2152.8|2152.2|2151.9|2153.5|2153.2|2151.5|2151.2|110
1642492200000|2022-01-18 07:50:00|2152.1|2151.8|2152.4|2152.1|2152.4|2152.1|2150.9|2150.6|70
1642492500000|2022-01-18 07:55:00|2152.3|2152|2151.6|2151.3|2152.6|2152.3|2151.5|2151.2|71
1642492800000|2022-01-18 08:00:00|2151.4|2151.1|2149.7|2149.4|2151.6|2151.3|2148.5|2148.2|405
1642493100000|2022-01-18 08:05:00|2149.5|2149.2|2148.1|2147.8|2150.4|2150.1|2148|2147.7|273
1642493400000|2022-01-18 08:10:00|2147.8|2147.5|2144.5|2144.2|2147.8|2147.5|2143.6|2143.3|677
1642493700000|2022-01-18 08:15:00|2144.6|2144.3|2142.1|2141.8|2144.6|2144.3|2140.6|2140.3|462
1642494000000|2022-01-18 08:20:00|2142.3|2142|2140.9|2140.6|2143.3|2143|2139.6|2139.3|388
1642494300000|2022-01-18 08:25:00|2140.8|2140.5|2138.8|2138.5|2141.7|2141.4|2137.1|2136.8|473
1642494600000|2022-01-18 08:30:00|2138.6|2138.3|2139.5|2139.2|2140.1|2139.8|2137.5|2137.2|281
1642494900000|2022-01-18 08:35:00|2139.4|2139.1|2140.7|2140.4|2141.3|2141|2139|2138.7|238
1642495200000|2022-01-18 08:40:00|2140.8|2140.5|2140.7|2140.4|2141.6|2141.3|2138.5|2138.2|125
1642495500000|2022-01-18 08:45:00|2140.4|2140.1|2141.1|2140.8|2141.5|2141.2|2139.5|2139.2|102
1642495800000|2022-01-18 08:50:00|2141|2140.7|2142|2141.7|2142.1|2141.8|2140.2|2139.9|81
1642496100000|2022-01-18 08:55:00|2141.9|2141.6|2140.8|2140.5|2142.1|2141.8|2140.7|2140.4|75
1642496400000|2022-01-18 09:00:00|2140.9|2140.6|2139.1|2138.8|2141.6|2141.3|2138.9|2138.6|198
1642496700000|2022-01-18 09:05:00|2139.3|2139|2136.1|2135.8|2139.3|2139|2134.6|2134.3|664
1642497000000|2022-01-18 09:10:00|2136|2135.7|2135.3|2135|2136.6|2136.3|2134.6|2134.3|207
1642497300000|2022-01-18 09:15:00|2135.4|2135.1|2134|2133.7|2135.6|2135.3|2131.8|2131.5|487
1642497600000|2022-01-18 09:20:00|2134.1|2133.8|2130.4|2130.1|2134.6|2134.3|2129.8|2129.5|760
1642497900000|2022-01-18 09:25:00|2130.7|2130.4|2133.2|2132.9|2133.6|2133.3|2129.4|2129.1|213
1642498200000|2022-01-18 09:30:00|2133.3|2133|2134.2|2133.9|2135.7|2135.4|2132.9|2132.6|332
1642498500000|2022-01-18 09:35:00|2134.1|2133.8|2131.5|2131.2|2135|2134.7|2131|2130.7|242
1642498800000|2022-01-18 09:40:00|2131.6|2131.3|2132.5|2132.2|2132.5|2132.2|2128.6|2128.3|327
1642499100000|2022-01-18 09:45:00|2132.2|2131.9|2135.7|2135.4|2136|2135.7|2132|2131.7|171
1642499400000|2022-01-18 09:50:00|2135.8|2135.5|2136.2|2135.9|2136.8|2136.5|2135.1|2134.8|150
1642499700000|2022-01-18 09:55:00|2136.1|2135.8|2134|2133.7|2136.3|2136|2133.6|2133.3|153
1642500000000|2022-01-18 10:00:00|2134.1|2133.8|2134.7|2134.4|2136.1|2135.8|2134|2133.7|152
1642500300000|2022-01-18 10:05:00|2134.6|2134.3|2135.6|2135.3|2135.6|2135.3|2133.8|2133.5|58
1642500600000|2022-01-18 10:10:00|2135.8|2135.5|2136.8|2136.5|2137|2136.7|2135.6|2135.3|77
1642500900000|2022-01-18 10:15:00|2136.9|2136.6|2135.7|2135.4|2137|2136.7|2134.8|2134.5|121
1642501200000|2022-01-18 10:20:00|2135.8|2135.5|2138.2|2137.9|2138.2|2137.9|2135.6|2135.3|104
1642501500000|2022-01-18 10:25:00|2138.1|2137.8|2139.2|2138.9|2139.6|2139.3|2137.8|2137.5|158
1642501800000|2022-01-18 10:30:00|2139.3|2139|2138|2137.7|2140|2139.7|2137.6|2137.3|134
1642502100000|2022-01-18 10:35:00|2138.1|2137.8|2136.6|2136.3|2138.7|2138.4|2135.9|2135.6|72
1642502400000|2022-01-18 10:40:00|2136.5|2136.2|2136.7|2136.4|2137.6|2137.3|2135|2134.7|179
1642502700000|2022-01-18 10:45:00|2136.6|2136.3|2136.4|2136.1|2137.6|2137.3|2134.5|2134.2|161
1642503000000|2022-01-18 10:50:00|2136.5|2136.2|2137.7|2137.4|2138.8|2138.5|2136.4|2136.1|74
1642503300000|2022-01-18 10:55:00|2137.8|2137.5|2137.7|2137.4|2138.2|2137.9|2136.2|2135.9|106
1642503600000|2022-01-18 11:00:00|2137.8|2137.5|2134.5|2134.2|2138|2137.7|2133.9|2133.6|104
1642503900000|2022-01-18 11:05:00|2134.6|2134.3|2135.4|2135.1|2136.7|2136.4|2134.1|2133.8|102
1642504200000|2022-01-18 11:10:00|2135.2|2134.9|2134.6|2134.3|2136.4|2136.1|2133.4|2133.1|159
1642504500000|2022-01-18 11:15:00|2134.5|2134.2|2136.8|2136.5|2137.6|2137.3|2134.5|2134.2|148
1642504800000|2022-01-18 11:20:00|2137|2136.7|2135|2134.7|2137.2|2136.9|2134.9|2134.6|83
1642505100000|2022-01-18 11:25:00|2135.1|2134.8|2136.2|2135.9|2136.8|2136.5|2134.4|2134.1|129
1642505400000|2022-01-18 11:30:00|2136.3|2136|2136|2135.7|2137.5|2137.2|2134.6|2134.3|130
1642505700000|2022-01-18 11:35:00|2136.2|2135.9|2136.6|2136.3|2138.1|2137.8|2136|2135.7|91
1642506000000|2022-01-18 11:40:00|2136.7|2136.4|2136.9|2136.6|2137.6|2137.3|2136|2135.7|52
1642506300000|2022-01-18 11:45:00|2136.8|2136.5|2138.1|2137.8|2138.6|2138.3|2136.8|2136.5|140
1642506600000|2022-01-18 11:50:00|2138|2137.7|2136|2135.7|2138.3|2138|2136|2135.7|68
1642506900000|2022-01-18 11:55:00|2136.2|2135.9|2136.1|2135.8|2137|2136.7|2135.4|2135.1|107
1642507200000|2022-01-18 12:00:00|2136.3|2136|2137.3|2137|2138.4|2138.1|2136.3|2136|182
1642507500000|2022-01-18 12:05:00|2137.2|2136.9|2139.2|2138.9|2139.2|2138.9|2136.5|2136.2|141
1642507800000|2022-01-18 12:10:00|2139.1|2138.8|2138.5|2138.2|2139.2|2138.9|2137.4|2137.1|118
1642508100000|2022-01-18 12:15:00|2138.2|2137.9|2138.2|2137.9|2139.1|2138.8|2137.8|2137.5|104
1642508400000|2022-01-18 12:20:00|2138.3|2138|2138|2137.7|2140.4|2140.1|2137|2136.7|234
1642508700000|2022-01-18 12:25:00|2138.1|2137.8|2140.2|2139.9|2140.4|2140.1|2138|2137.7|70
1642509000000|2022-01-18 12:30:00|2140.3|2140|2137.6|2137.3|2140.4|2140.1|2137.1|2136.8|224
1642509300000|2022-01-18 12:35:00|2137.5|2137.2|2138.6|2138.3|2139.1|2138.8|2137.1|2136.8|37
1642509600000|2022-01-18 12:40:00|2138.5|2138.2|2138.3|2138|2138.7|2138.4|2137.3|2137|113
1642509900000|2022-01-18 12:45:00|2138.2|2137.9|2141.1|2140.8|2142.6|2142.3|2138.1|2137.8|368
1642510200000|2022-01-18 12:50:00|2141|2140.7|2142.1|2141.8|2143.2|2142.9|2140.7|2140.4|161
1642510500000|2022-01-18 12:55:00|2142.2|2141.9|2142.3|2142|2142.9|2142.6|2141.4|2141.1|261
1642510800000|2022-01-18 13:00:00|2142.5|2142.2|2140.8|2140.5|2143.1|2142.8|2140.6|2140.3|263
1642511100000|2022-01-18 13:05:00|2140.6|2140.3|2141|2140.7|2142.5|2142.2|2140.6|2140.3|157
1642511400000|2022-01-18 13:10:00|2141.1|2140.8|2141.6|2141.3|2142.2|2141.9|2141|2140.7|151
1642511700000|2022-01-18 13:15:00|2141.5|2141.2|2138.8|2138.5|2141.5|2141.2|2137.5|2137.2|436
1642512000000|2022-01-18 13:20:00|2138.7|2138.4|2138.9|2138.6|2141|2140.7|2137.9|2137.6|312
1642512300000|2022-01-18 13:25:00|2138.7|2138.4|2142.2|2141.9|2142.4|2142.1|2138.7|2138.4|443
1642512600000|2022-01-18 13:30:00|2142.3|2142|2145|2144.7|2146.5|2146.2|2142.1|2141.8|988
1642512900000|2022-01-18 13:35:00|2144.7|2144.4|2142.2|2141.9|2145.6|2145.3|2142.1|2141.8|327
1642513200000|2022-01-18 13:40:00|2142.4|2142.1|2140.5|2140.2|2143.1|2142.8|2139.8|2139.5|561
1642513500000|2022-01-18 13:45:00|2140.4|2140.1|2140.5|2140.2|2142.5|2142.2|2140.2|2139.9|308
1642513800000|2022-01-18 13:50:00|2140.6|2140.3|2141.9|2141.6|2142.5|2142.2|2140.6|2140.3|347
1642514100000|2022-01-18 13:55:00|2141.7|2141.4|2143.8|2143.5|2144|2143.7|2141.1|2140.8|437
1642514400000|2022-01-18 14:00:00|2143.9|2143.6|2144.7|2144.4|2145.1|2144.8|2142.5|2142.2|393
1642514700000|2022-01-18 14:05:00|2144.8|2144.5|2143.4|2143.1|2145.2|2144.9|2142.9|2142.6|414
1642515000000|2022-01-18 14:10:00|2143.5|2143.2|2141.1|2140.8|2144|2143.7|2139.8|2139.5|466
1642515300000|2022-01-18 14:15:00|2141.4|2141.1|2139.7|2139.4|2142.2|2141.9|2139.1|2138.8|658
1642515600000|2022-01-18 14:20:00|2139.9|2139.6|2142.9|2142.6|2142.9|2142.6|2139.3|2139|581
1642515900000|2022-01-18 14:25:00|2142.6|2142.3|2140.2|2139.9|2143.1|2142.8|2138|2137.7|900
1642516200000|2022-01-18 14:30:00|2140.5|2140.2|2130.3|2130|2140.5|2140.2|2129.8|2129.5|5469
1642516500000|2022-01-18 14:35:00|2129.8|2129.5|2128.8|2128.5|2131.8|2131.5|2124.3|2124|6221
1642516800000|2022-01-18 14:40:00|2128.9|2128.6|2134.5|2134.2|2136.7|2136.4|2127.1|2126.8|6378
1642517100000|2022-01-18 14:45:00|2134.6|2134.3|2132.2|2131.9|2136.5|2136.2|2130.9|2130.6|4038
1642517400000|2022-01-18 14:50:00|2132.1|2131.8|2132.5|2132.2|2135|2134.7|2128.2|2127.9|3998
1642517700000|2022-01-18 14:55:00|2132.7|2132.4|2130.1|2129.8|2132.7|2132.4|2127|2126.7|4019
1642518000000|2022-01-18 15:00:00|2129.4|2129.1|2127.3|2127|2130.8|2130.5|2126.2|2125.9|4667
1642518300000|2022-01-18 15:05:00|2127.4|2127.1|2133.7|2133.4|2134.3|2134|2125.6|2125.3|4515
1642518600000|2022-01-18 15:10:00|2133.8|2133.5|2133.6|2133.3|2139.1|2138.8|2133.4|2133.1|4580
1642518900000|2022-01-18 15:15:00|2133.4|2133.1|2132.5|2132.2|2138.9|2138.6|2131.9|2131.6|3574
1642519200000|2022-01-18 15:20:00|2132.4|2132.1|2133.2|2132.9|2134.1|2133.8|2126.7|2126.4|3124
1642519500000|2022-01-18 15:25:00|2133.3|2133|2133|2132.7|2135.7|2135.4|2129.9|2129.6|2878
1642519800000|2022-01-18 15:30:00|2132.7|2132.4|2127.3|2127|2132.7|2132.4|2127.1|2126.8|3491
1642520100000|2022-01-18 15:35:00|2127.2|2126.9|2119.6|2119.3|2127.4|2127.1|2117.1|2116.8|7371
1642520400000|2022-01-18 15:40:00|2119.4|2119.1|2123.5|2123.2|2124.1|2123.8|2117.7|2117.4|3714
1642520700000|2022-01-18 15:45:00|2123.1|2122.8|2122.4|2122.1|2124.7|2124.4|2119|2118.7|3587
1642521000000|2022-01-18 15:50:00|2122.5|2122.2|2118.1|2117.8|2122.7|2122.4|2118.1|2117.8|3148
1642521300000|2022-01-18 15:55:00|2118.2|2117.9|2120.3|2120|2121.3|2121|2117.4|2117.1|2529
1642521600000|2022-01-18 16:00:00|2120.4|2120.1|2119.4|2119.1|2121|2120.7|2117.2|2116.9|2150
1642521900000|2022-01-18 16:05:00|2119.3|2119|2115.7|2115.4|2120.2|2119.9|2113.5|2113.2|3048
1642522200000|2022-01-18 16:10:00|2115.8|2115.5|2115|2114.7|2116.5|2116.2|2113.2|2112.9|2388
1642522500000|2022-01-18 16:15:00|2114.8|2114.5|2117.1|2116.8|2118.1|2117.8|2113.7|2113.4|2189
1642522800000|2022-01-18 16:20:00|2117.2|2116.9|2116.3|2116|2117.8|2117.5|2115.6|2115.3|1697
1642523100000|2022-01-18 16:25:00|2116.5|2116.2|2112.2|2111.9|2116.8|2116.5|2111.9|2111.6|2074
1642523400000|2022-01-18 16:30:00|2111.9|2111.6|2108.4|2108.1|2112.7|2112.4|2107.2|2106.9|3944
1642523700000|2022-01-18 16:35:00|2108.9|2108.6|2117.7|2117.4|2118.1|2117.8|2108.5|2108.2|4004
1642524000000|2022-01-18 16:40:00|2117.8|2117.5|2117.9|2117.6|2120.8|2120.5|2116.7|2116.4|2502
1642524300000|2022-01-18 16:45:00|2117.8|2117.5|2120.7|2120.4|2120.8|2120.5|2116.6|2116.3|1533
1642524600000|2022-01-18 16:50:00|2120.2|2119.9|2119.4|2119.1|2122.9|2122.6|2118.9|2118.6|1878
1642524900000|2022-01-18 16:55:00|2119.2|2118.9|2117.6|2117.3|2119.8|2119.5|2117.5|2117.2|1708
1642525200000|2022-01-18 17:00:00|2117.5|2117.2|2110.4|2110.1|2118.7|2118.4|2109.9|2109.6|2343
1642525500000|2022-01-18 17:05:00|2110.3|2110|2111.8|2111.5|2112.3|2112|2108.5|2108.2|1967
1642525800000|2022-01-18 17:10:00|2111.7|2111.4|2114.9|2114.6|2115.2|2114.9|2110.5|2110.2|1259
1642526100000|2022-01-18 17:15:00|2114.8|2114.5|2117.8|2117.5|2118.4|2118.1|2111.7|2111.4|1604
1642526400000|2022-01-18 17:20:00|2117.9|2117.6|2113.5|2113.2|2118.5|2118.2|2112.5|2112.2|1694
1642526700000|2022-01-18 17:25:00|2113.7|2113.4|2112.9|2112.6|2114.3|2114|2111.2|2110.9|1243
1642527000000|2022-01-18 17:30:00|2112.8|2112.5|2114.9|2114.6|2115.1|2114.8|2110.4|2110.1|1890
1642527300000|2022-01-18 17:35:00|2114.8|2114.5|2110.5|2110.2|2115.1|2114.8|2109.9|2109.6|2884
1642527600000|2022-01-18 17:40:00|2110.4|2110.1|2111.2|2110.9|2112.9|2112.6|2110.4|2110.1|1315
1642527900000|2022-01-18 17:45:00|2111.1|2110.8|2105.2|2104.9|2111.8|2111.5|2104.8|2104.5|3212
1642528200000|2022-01-18 17:50:00|2105.3|2105|2105.2|2104.9|2108.7|2108.4|2104.5|2104.2|2597
1642528500000|2022-01-18 17:55:00|2105.6|2105.3|2103.7|2103.4|2107.3|2107|2102.9|2102.6|1946
1642528800000|2022-01-18 18:00:00|2103.6|2103.3|2102.4|2102.1|2103.7|2103.4|2100.1|2099.8|2720
1642529100000|2022-01-18 18:05:00|2102.3|2102|2101.7|2101.4|2102.8|2102.5|2098.7|2098.4|2694
1642529400000|2022-01-18 18:10:00|2101.6|2101.3|2104.5|2104.2|2104.6|2104.3|2100.5|2100.2|1887
1642529700000|2022-01-18 18:15:00|2104.4|2104.1|2105.6|2105.3|2106.7|2106.4|2102.8|2102.5|2024
1642530000000|2022-01-18 18:20:00|2105.5|2105.2|2101.5|2101.2|2105.5|2105.2|2100|2099.7|1354
1642530300000|2022-01-18 18:25:00|2101.6|2101.3|2101.9|2101.6|2102.5|2102.2|2098.9|2098.6|1223
1642530600000|2022-01-18 18:30:00|2101.7|2101.4|2103.6|2103.3|2104.1|2103.8|2100.7|2100.4|1414
1642530900000|2022-01-18 18:35:00|2103.4|2103.1|2105.3|2105|2105.8|2105.5|2102.2|2101.9|1929
1642531200000|2022-01-18 18:40:00|2105.2|2104.9|2108.5|2108.2|2108.9|2108.6|2104.6|2104.3|2137
1642531500000|2022-01-18 18:45:00|2108.4|2108.1|2106.1|2105.8|2109.6|2109.3|2105.1|2104.8|2426
1642531800000|2022-01-18 18:50:00|2106.3|2106|2107.4|2107.1|2108.9|2108.6|2105.1|2104.8|1293
1642532100000|2022-01-18 18:55:00|2107.5|2107.2|2110.8|2110.5|2111.5|2111.2|2107|2106.7|1464
1642532400000|2022-01-18 19:00:00|2110.9|2110.6|2111.9|2111.6|2113.7|2113.4|2110|2109.7|2740
1642532700000|2022-01-18 19:05:00|2112|2111.7|2113.5|2113.2|2114.2|2113.9|2111.6|2111.3|1783
1642533000000|2022-01-18 19:10:00|2113.6|2113.3|2112.5|2112.2|2116.1|2115.8|2112.1|2111.8|1556
1642533300000|2022-01-18 19:15:00|2112.4|2112.1|2115.9|2115.6|2116.1|2115.8|2111.8|2111.5|1591
1642533600000|2022-01-18 19:20:00|2115.7|2115.4|2110.9|2110.6|2115.7|2115.4|2110.6|2110.3|1838
1642533900000|2022-01-18 19:25:00|2111|2110.7|2111.6|2111.3|2112.3|2112|2109.1|2108.8|1382
1642534200000|2022-01-18 19:30:00|2111.5|2111.2|2114.6|2114.3|2116.8|2116.5|2111.2|2110.9|2140
1642534500000|2022-01-18 19:35:00|2114.3|2114|2118.6|2118.3|2119.7|2119.4|2114.3|2114|1909
1642534800000|2022-01-18 19:40:00|2118.5|2118.2|2117.2|2116.9|2120.2|2119.9|2117|2116.7|1619
1642535100000|2022-01-18 19:45:00|2117.3|2117|2121.3|2121|2122.9|2122.6|2117|2116.7|2583
1642535400000|2022-01-18 19:50:00|2121.4|2121.1|2124.5|2124.2|2125.2|2124.9|2121.3|2121|1837
1642535700000|2022-01-18 19:55:00|2124.6|2124.3|2120.1|2119.8|2125.4|2125.1|2119.9|2119.6|3002
1642536000000|2022-01-18 20:00:00|2120.4|2120.1|2117.6|2117.3|2121.9|2121.6|2116|2115.7|2500
1642536300000|2022-01-18 20:05:00|2117.7|2117.4|2115|2114.7|2118.1|2117.8|2114.9|2114.6|2088
1642536600000|2022-01-18 20:10:00|2114.9|2114.6|2113.7|2113.4|2115.9|2115.6|2113.4|2113.1|1638
1642536900000|2022-01-18 20:15:00|2113.6|2113.3|2108.1|2107.8|2113.6|2113.3|2106.2|2105.9|4397
1642537200000|2022-01-18 20:20:00|2108|2107.7|2111|2110.7|2111.8|2111.5|2107.3|2107|2094
1642537500000|2022-01-18 20:25:00|2110.9|2110.6|2110|2109.7|2111.3|2111|2108.6|2108.3|1721
1642537800000|2022-01-18 20:30:00|2109.7|2109.4|2107.2|2106.9|2109.8|2109.5|2106.9|2106.6|2474
1642538100000|2022-01-18 20:35:00|2107.1|2106.8|2105.5|2105.2|2107.5|2107.2|2103.8|2103.5|3144
1642538400000|2022-01-18 20:40:00|2105.6|2105.3|2099|2098.7|2106|2105.7|2098.9|2098.6|4127
1642538700000|2022-01-18 20:45:00|2098.9|2098.6|2103.4|2103.1|2104|2103.7|2098.7|2098.4|4231
1642539000000|2022-01-18 20:50:00|2103.5|2103.2|2093.7|2093.4|2106.3|2106|2093.1|2092.8|8348
1642539300000|2022-01-18 20:55:00|2093.5|2093.2|2095.6|2095.3|2096.9|2096.6|2093.2|2092.9|19446
1642539600000|2022-01-18 21:00:00|2095.5|2095.2|2096|2095.7|2097.7|2097.4|2094.5|2094.2|6189
1642539900000|2022-01-18 21:05:00|2095.7|2095.4|2094.5|2094.2|2096|2095.7|2094.2|2093.9|1918
1642540200000|2022-01-18 21:10:00|2094.4|2094.1|2096.2|2095.9|2097.2|2096.9|2094.2|2093.9|1172
1642540500000|2022-01-18 21:15:00|2096|2095.7|2095.5|2095.2|2096.7|2096.4|2094.9|2094.6|1208
1642540800000|2022-01-18 21:20:00|2095.6|2095.3|2097.9|2097.6|2098.2|2097.9|2095.5|2095.2|650
1642541100000|2022-01-18 21:25:00|2097.8|2097.5|2097.3|2097|2098.2|2097.9|2096.9|2096.6|330
1642541400000|2022-01-18 21:30:00|2097.4|2097.1|2097.2|2096.9|2097.6|2097.3|2096.5|2096.2|194
1642541700000|2022-01-18 21:35:00|2097.4|2097.1|2097.3|2097|2097.6|2097.3|2096.6|2096.3|165
1642542000000|2022-01-18 21:40:00|2097.2|2096.9|2098.5|2098.2|2098.9|2098.6|2096.9|2096.6|346
1642542300000|2022-01-18 21:45:00|2098.4|2098.1|2099.9|2099.6|2100.9|2100.6|2098.4|2098.1|710
1642542600000|2022-01-18 21:50:00|2099.8|2099.5|2100|2099.7|2100.2|2099.9|2099|2098.7|264
1642542900000|2022-01-18 21:55:00|2100.1|2099.8|2100|2099.2|2100.5|2100.2|2099.3|2099|229
1642543200000|2022-01-18 22:00:00|2099.9|2099.1|2100|2099.2|2100.1|2099.3|2099.9|2099.1|0
1642543500000|2022-01-18 22:05:00|2099.9|2099.1|2099.9|2099.1|2099.9|2099.1|2099.9|2099.1|0
1642543800000|2022-01-18 22:10:00|2100|2099.2|2099.9|2099.1|2100|2099.2|2099.9|2099.1|0
1642544100000|2022-01-18 22:15:00|2100|2099.2|2099.7|2098.9|2100|2099.2|2099.7|2098.9|0
1642544400000|2022-01-18 22:20:00|2099.8|2099|2099.9|2099.1|2099.9|2099.1|2099.8|2099|0
1642544700000|2022-01-18 22:25:00|2099.8|2099|2099.5|2098.7|2099.8|2099|2099.5|2098.7|0
1642545600000|2022-01-18 22:40:00|2099.4|2098.6|2099.4|2098.6|2099.4|2098.6|2099.4|2098.6|0
1642545900000|2022-01-18 22:45:00|2099.3|2098.5|2098.9|2098.1|2099.3|2098.5|2098.9|2098.1|0
1642546200000|2022-01-18 22:50:00|2098.8|2098|2098.8|2098|2098.9|2098.1|2098.8|2098|0
1642546500000|2022-01-18 22:55:00|2098.9|2098.1|2098.8|2098|2098.9|2098.1|2098.8|2098|0
1642546800000|2022-01-18 23:00:00|2100.4|2100.1|2100.1|2099.8|2101.9|2101.6|2099.4|2099.1|290
1642547100000|2022-01-18 23:05:00|2100.2|2099.9|2100|2099.7|2100.3|2100|2099.1|2098.8|79
1642547400000|2022-01-18 23:10:00|2100.3|2100|2102.1|2101.8|2102.5|2102.2|2099.9|2099.6|184
1642547700000|2022-01-18 23:15:00|2102|2101.7|2098.7|2098.4|2102|2101.7|2098.7|2098.4|124
1642548000000|2022-01-18 23:20:00|2098.8|2098.5|2099|2098.7|2100.2|2099.9|2097.7|2097.4|130
1642548300000|2022-01-18 23:25:00|2099.1|2098.8|2098.9|2098.6|2099.9|2099.6|2098.7|2098.4|44
1642548600000|2022-01-18 23:30:00|2098.8|2098.5|2098|2097.7|2099.6|2099.3|2096.8|2096.5|177
1642548900000|2022-01-18 23:35:00|2097.9|2097.6|2097.4|2097.1|2098.2|2097.9|2096.3|2096|168
1642549200000|2022-01-18 23:40:00|2097.3|2097|2096.7|2096.4|2098.2|2097.9|2096.7|2096.4|71
1642549500000|2022-01-18 23:45:00|2096.6|2096.3|2096.7|2096.4|2097.5|2097.2|2096.5|2096.2|79
1642549800000|2022-01-18 23:50:00|2096.8|2096.5|2096.6|2096.3|2096.9|2096.6|2095.3|2095|113
1642550100000|2022-01-18 23:55:00|2096.5|2096.2|2094.8|2094.5|2096.5|2096.2|2094.4|2094.1|118
1642550400000|2022-01-19 00:00:00|2094.7|2094.4|2097|2096.7|2097.5|2097.2|2094.7|2094.4|237
1642550700000|2022-01-19 00:05:00|2097.1|2096.8|2096.7|2096.4|2097.8|2097.5|2096.1|2095.8|137
1642551000000|2022-01-19 00:10:00|2096.5|2096.2|2095.5|2095.2|2096.7|2096.4|2094.5|2094.2|169
1642551300000|2022-01-19 00:15:00|2095.4|2095.1|2097.5|2097.2|2098|2097.7|2095.2|2094.9|244
1642551600000|2022-01-19 00:20:00|2097.6|2097.3|2097.3|2097|2098.6|2098.3|2097|2096.7|171
1642551900000|2022-01-19 00:25:00|2097.2|2096.9|2096.1|2095.8|2097.3|2097|2096.1|2095.8|71
1642552200000|2022-01-19 00:30:00|2096|2095.7|2096|2095.7|2097.7|2097.4|2095.8|2095.5|107
1642552500000|2022-01-19 00:35:00|2096.1|2095.8|2094.7|2094.4|2096.2|2095.9|2093.1|2092.8|338
1642552800000|2022-01-19 00:40:00|2094.8|2094.5|2094.2|2093.9|2095.3|2095|2093.8|2093.5|72
1642553100000|2022-01-19 00:45:00|2094.3|2094|2093.3|2093|2095.4|2095.1|2093.1|2092.8|183
1642553400000|2022-01-19 00:50:00|2093.5|2093.2|2091.8|2091.5|2093.9|2093.6|2090.9|2090.6|444
1642553700000|2022-01-19 00:55:00|2091.9|2091.6|2092.5|2092.2|2092.8|2092.5|2091.3|2091|180
1642554000000|2022-01-19 01:00:00|2092.7|2092.4|2093.5|2093.2|2094.1|2093.8|2092|2091.7|213
1642554300000|2022-01-19 01:05:00|2093.3|2093|2096.1|2095.8|2096.6|2096.3|2092.6|2092.3|178
1642554600000|2022-01-19 01:10:00|2096.9|2096.6|2099.1|2098.8|2099.7|2099.4|2096.3|2096|299
1642554900000|2022-01-19 01:15:00|2099|2098.7|2099|2098.7|2100.7|2100.4|2098.9|2098.6|172
1642555200000|2022-01-19 01:20:00|2099.1|2098.8|2098.7|2098.4|2099.3|2099|2098.1|2097.8|69
1642555500000|2022-01-19 01:25:00|2098.6|2098.3|2098.9|2098.6|2100.8|2100.5|2097.9|2097.6|300
1642555800000|2022-01-19 01:30:00|2099|2098.7|2099|2098.7|2101.3|2101|2098.8|2098.5|132
1642556100000|2022-01-19 01:35:00|2099.1|2098.8|2098.5|2098.2|2100|2099.7|2098.2|2097.9|85
1642556400000|2022-01-19 01:40:00|2098.7|2098.4|2096.5|2096.2|2099.3|2099|2096.4|2096.1|99
1642556700000|2022-01-19 01:45:00|2096.6|2096.3|2095.6|2095.3|2098.9|2098.6|2094.6|2094.3|313
1642557000000|2022-01-19 01:50:00|2095.4|2095.1|2094.2|2093.9|2096.3|2096|2093.9|2093.6|165
1642557300000|2022-01-19 01:55:00|2094.1|2093.8|2095.1|2094.8|2095.3|2095|2093.5|2093.2|161
1642557600000|2022-01-19 02:00:00|2095.3|2095|2096|2095.7|2096.3|2096|2094.1|2093.8|141
1642557900000|2022-01-19 02:05:00|2096.1|2095.8|2096.1|2095.8|2097.8|2097.5|2096.1|2095.8|85
1642558200000|2022-01-19 02:10:00|2096.2|2095.9|2097.4|2097.1|2097.7|2097.4|2096.1|2095.8|86
1642558500000|2022-01-19 02:15:00|2097.3|2097|2097.7|2097.4|2098.7|2098.4|2097.1|2096.8|117
1642558800000|2022-01-19 02:20:00|2097.6|2097.3|2097|2096.7|2097.8|2097.5|2096.3|2096|36
1642559100000|2022-01-19 02:25:00|2096.9|2096.6|2097.5|2097.2|2098.3|2098|2096.8|2096.5|25
1642559400000|2022-01-19 02:30:00|2097.6|2097.3|2096|2095.7|2097.9|2097.6|2096|2095.7|56
1642559700000|2022-01-19 02:35:00|2096.1|2095.8|2095.3|2095|2096.5|2096.2|2094.5|2094.2|149
1642560000000|2022-01-19 02:40:00|2095.4|2095.1|2093.1|2092.8|2096|2095.7|2092.5|2092.2|278
1642560300000|2022-01-19 02:45:00|2093|2092.7|2089.1|2088.8|2093.5|2093.2|2088.8|2088.5|463
1642560600000|2022-01-19 02:50:00|2089.2|2088.9|2088.7|2088.4|2090.7|2090.4|2087.1|2086.8|537
1642560900000|2022-01-19 02:55:00|2088.8|2088.5|2088.2|2087.9|2090|2089.7|2088.1|2087.8|370
1642561200000|2022-01-19 03:00:00|2088.4|2088.1|2087.8|2087.5|2089.4|2089.1|2087.4|2087.1|259
1642561500000|2022-01-19 03:05:00|2087.9|2087.6|2086.5|2086.2|2088.5|2088.2|2085.9|2085.6|264
1642561800000|2022-01-19 03:10:00|2086.6|2086.3|2086.4|2086.1|2087.7|2087.4|2086|2085.7|208
1642562100000|2022-01-19 03:15:00|2086.3|2086|2088.2|2087.9|2089.4|2089.1|2086|2085.7|154
1642562400000|2022-01-19 03:20:00|2088.3|2088|2085.4|2085.1|2088.4|2088.1|2085.2|2084.9|185
1642562700000|2022-01-19 03:25:00|2085.3|2085|2085.8|2085.5|2086.1|2085.8|2084.8|2084.5|175
1642563000000|2022-01-19 03:30:00|2085.7|2085.4|2084.4|2084.1|2087|2086.7|2084.2|2083.9|214
1642563300000|2022-01-19 03:35:00|2084.5|2084.2|2084.6|2084.3|2085.6|2085.3|2083.9|2083.6|202
1642563600000|2022-01-19 03:40:00|2084.5|2084.2|2082.2|2081.9|2084.7|2084.4|2080.7|2080.4|842
1642563900000|2022-01-19 03:45:00|2082.3|2082|2080.9|2080.6|2082.6|2082.3|2080.7|2080.4|220
1642564200000|2022-01-19 03:50:00|2081|2080.7|2082.2|2081.9|2082.5|2082.2|2080.8|2080.5|109
1642564500000|2022-01-19 03:55:00|2082.3|2082|2082.6|2082.3|2083|2082.7|2081.8|2081.5|112
1642564800000|2022-01-19 04:00:00|2082.7|2082.4|2083.6|2083.3|2083.6|2083.3|2082.2|2081.9|239
1642565100000|2022-01-19 04:05:00|2083.5|2083.2|2082.5|2082.2|2083.8|2083.5|2082.5|2082.2|64
1642565400000|2022-01-19 04:10:00|2082.6|2082.3|2082.1|2081.8|2083.1|2082.8|2081.6|2081.3|73
1642565700000|2022-01-19 04:15:00|2082|2081.7|2081|2080.7|2082.3|2082|2080.9|2080.6|106
1642566000000|2022-01-19 04:20:00|2081.1|2080.8|2081.7|2081.4|2081.8|2081.5|2080.6|2080.3|110
1642566300000|2022-01-19 04:25:00|2081.8|2081.5|2083.9|2083.6|2084.2|2083.9|2081.7|2081.4|152
1642566600000|2022-01-19 04:30:00|2084|2083.7|2083.9|2083.6|2085.3|2085|2083.6|2083.3|88
1642566900000|2022-01-19 04:35:00|2083.8|2083.5|2083.4|2083.1|2084.1|2083.8|2083.1|2082.8|42
1642567200000|2022-01-19 04:40:00|2083.5|2083.2|2082.8|2082.5|2083.8|2083.5|2082.1|2081.8|41
1642567500000|2022-01-19 04:45:00|2082.7|2082.4|2081.8|2081.5|2084|2083.7|2081.6|2081.3|91
1642567800000|2022-01-19 04:50:00|2081.7|2081.4|2079.8|2079.5|2081.7|2081.4|2079.3|2079|336
1642568100000|2022-01-19 04:55:00|2079.9|2079.6|2077.6|2077.3|2080.4|2080.1|2076.6|2076.3|371
1642568400000|2022-01-19 05:00:00|2077.7|2077.4|2078|2077.7|2078.3|2078|2076.5|2076.2|216
1642568700000|2022-01-19 05:05:00|2078.1|2077.8|2078.4|2078.1|2079.4|2079.1|2077.7|2077.4|95
1642569000000|2022-01-19 05:10:00|2078.3|2078|2078.9|2078.6|2079|2078.7|2076.9|2076.6|112
1642569300000|2022-01-19 05:15:00|2079|2078.7|2077.1|2076.8|2079.2|2078.9|2077.1|2076.8|155
1642569600000|2022-01-19 05:20:00|2077|2076.7|2077|2076.7|2077.8|2077.5|2075.6|2075.3|149
1642569900000|2022-01-19 05:25:00|2076.9|2076.6|2076.2|2075.9|2077.6|2077.3|2075.8|2075.5|75
1642570200000|2022-01-19 05:30:00|2076.1|2075.8|2075.7|2075.4|2077.9|2077.6|2075.5|2075.2|93
1642570500000|2022-01-19 05:35:00|2075.6|2075.3|2077.7|2077.4|2078.6|2078.3|2075.4|2075.1|159
1642570800000|2022-01-19 05:40:00|2077.6|2077.3|2076.2|2075.9|2077.7|2077.4|2076.2|2075.9|82
1642571100000|2022-01-19 05:45:00|2076.3|2076|2076|2075.7|2076.9|2076.6|2075.9|2075.6|72
1642571400000|2022-01-19 05:50:00|2075.9|2075.6|2077.6|2077.3|2078.8|2078.5|2075.8|2075.5|132
1642571700000|2022-01-19 05:55:00|2077.7|2077.4|2078.5|2078.2|2078.9|2078.6|2076.7|2076.4|106
1642572000000|2022-01-19 06:00:00|2078.8|2078.5|2080.1|2079.8|2080.7|2080.4|2077.1|2076.8|276
1642572300000|2022-01-19 06:05:00|2080.2|2079.9|2080.3|2080|2082.3|2082|2080|2079.7|203
1642572600000|2022-01-19 06:10:00|2080.4|2080.1|2081.1|2080.8|2082.2|2081.9|2080.3|2080|82
1642572900000|2022-01-19 06:15:00|2081.2|2080.9|2081.4|2081.1|2081.5|2081.2|2080.2|2079.9|69
1642573200000|2022-01-19 06:20:00|2081.3|2081|2082|2081.7|2082.6|2082.3|2081|2080.7|58
1642573500000|2022-01-19 06:25:00|2082.1|2081.8|2080.7|2080.4|2082.5|2082.2|2080.4|2080.1|75
1642573800000|2022-01-19 06:30:00|2080.8|2080.5|2077|2076.7|2080.9|2080.6|2076.1|2075.8|452
1642574100000|2022-01-19 06:35:00|2077.1|2076.8|2079.1|2078.8|2079.1|2078.8|2076.8|2076.5|136
1642574400000|2022-01-19 06:40:00|2079|2078.7|2079.2|2078.9|2080.6|2080.3|2078.4|2078.1|86
1642574700000|2022-01-19 06:45:00|2079.3|2079|2080.1|2079.8|2080.6|2080.3|2079.2|2078.9|42
1642575000000|2022-01-19 06:50:00|2080.2|2079.9|2079.9|2079.6|2080.9|2080.6|2079.7|2079.4|83
1642575300000|2022-01-19 06:55:00|2080|2079.7|2078.3|2078|2080.6|2080.3|2078.3|2078|94
1642575600000|2022-01-19 07:00:00|2078.4|2078.1|2078.8|2078.5|2079.8|2079.5|2076.1|2075.8|258
1642575900000|2022-01-19 07:05:00|2078.9|2078.6|2077.7|2077.4|2079.8|2079.5|2076.4|2076.1|170
1642576200000|2022-01-19 07:10:00|2077.8|2077.5|2076.7|2076.4|2077.8|2077.5|2076.3|2076|97
1642576500000|2022-01-19 07:15:00|2076.8|2076.5|2078.8|2078.5|2080.2|2079.9|2076.4|2076.1|471
1642576800000|2022-01-19 07:20:00|2078.9|2078.6|2077.4|2077.1|2078.9|2078.6|2076.8|2076.5|101
1642577100000|2022-01-19 07:25:00|2077.5|2077.2|2076.7|2076.4|2077.9|2077.6|2076.5|2076.2|94
1642577400000|2022-01-19 07:30:00|2076.6|2076.3|2077.6|2077.3|2078.8|2078.5|2075.9|2075.6|265
1642577700000|2022-01-19 07:35:00|2077.5|2077.2|2077|2076.7|2078.1|2077.8|2076.2|2075.9|194
1642578000000|2022-01-19 07:40:00|2077.1|2076.8|2077|2076.7|2078.8|2078.5|2076.6|2076.3|107
1642578300000|2022-01-19 07:45:00|2077.1|2076.8|2078.6|2078.3|2079|2078.7|2076.5|2076.2|157
1642578600000|2022-01-19 07:50:00|2078.7|2078.4|2078|2077.7|2078.7|2078.4|2076.8|2076.5|113
1642578900000|2022-01-19 07:55:00|2077.9|2077.6|2077.4|2077.1|2077.9|2077.6|2074.7|2074.4|554
1642579200000|2022-01-19 08:00:00|2077.1|2076.8|2075.3|2075|2079.1|2078.8|2072.1|2071.8|1010
1642579500000|2022-01-19 08:05:00|2075.1|2074.8|2080.6|2080.3|2080.8|2080.5|2075.1|2074.8|504
1642579800000|2022-01-19 08:10:00|2080.7|2080.4|2083.2|2082.9|2084.9|2084.6|2080.5|2080.2|693
1642580100000|2022-01-19 08:15:00|2083.3|2083|2085.8|2085.5|2085.9|2085.6|2083.2|2082.9|145
1642580400000|2022-01-19 08:20:00|2085.7|2085.4|2085.6|2085.3|2086.2|2085.9|2083.1|2082.8|198
1642580700000|2022-01-19 08:25:00|2085.7|2085.4|2083.9|2083.6|2086.3|2086|2083.2|2082.9|87
1642581000000|2022-01-19 08:30:00|2084.1|2083.8|2085.7|2085.4|2086.8|2086.5|2083.4|2083.1|250
1642581300000|2022-01-19 08:35:00|2085.6|2085.3|2087.9|2087.6|2088.4|2088.1|2084.9|2084.6|290
1642581600000|2022-01-19 08:40:00|2088|2087.7|2086.1|2085.8|2088|2087.7|2085.5|2085.2|606
1642581900000|2022-01-19 08:45:00|2086|2085.7|2087.3|2087|2088.6|2088.3|2085.7|2085.4|182
1642582200000|2022-01-19 08:50:00|2087.2|2086.9|2090.3|2090|2090.6|2090.3|2086.5|2086.2|266
1642582500000|2022-01-19 08:55:00|2090.4|2090.1|2090|2089.7|2090.7|2090.4|2089|2088.7|162
1642582800000|2022-01-19 09:00:00|2089.9|2089.6|2090.6|2090.3|2091.2|2090.9|2088.2|2087.9|112
1642583100000|2022-01-19 09:05:00|2090.5|2090.2|2089.5|2089.2|2091.3|2091|2089.4|2089.1|139
1642583400000|2022-01-19 09:10:00|2090.3|2090|2088.2|2087.9|2090.8|2090.5|2088.2|2087.9|254
1642583700000|2022-01-19 09:15:00|2088|2087.7|2091.9|2091.6|2092.2|2091.9|2088|2087.7|211
1642584000000|2022-01-19 09:20:00|2091.8|2091.5|2088.9|2088.6|2091.9|2091.6|2088.8|2088.5|95
1642584300000|2022-01-19 09:25:00|2088.8|2088.5|2087.1|2086.8|2089.5|2089.2|2086.7|2086.4|284
1642584600000|2022-01-19 09:30:00|2087.2|2086.9|2090.4|2090.1|2090.5|2090.2|2086.7|2086.4|167
1642584900000|2022-01-19 09:35:00|2090.3|2090|2091.2|2090.9|2091.3|2091|2089.4|2089.1|112
1642585200000|2022-01-19 09:40:00|2091.1|2090.8|2094.8|2094.5|2095.5|2095.2|2090.9|2090.6|323
1642585500000|2022-01-19 09:45:00|2094.6|2094.3|2095.5|2095.2|2096.8|2096.5|2094.2|2093.9|201
1642585800000|2022-01-19 09:50:00|2095.6|2095.3|2097.4|2097.1|2097.6|2097.3|2095.3|2095|189
1642586100000|2022-01-19 09:55:00|2097.3|2097|2099.1|2098.8|2100.3|2100|2096.6|2096.3|375
1642586400000|2022-01-19 10:00:00|2099.2|2098.9|2098.4|2098.1|2100.2|2099.9|2097.8|2097.5|383
1642586700000|2022-01-19 10:05:00|2098.2|2097.9|2099.2|2098.9|2100.4|2100.1|2098.2|2097.9|301
1642587000000|2022-01-19 10:10:00|2099.1|2098.8|2098.3|2098|2099.5|2099.2|2097.9|2097.6|155
1642587300000|2022-01-19 10:15:00|2098.4|2098.1|2100.4|2100.1|2100.5|2100.2|2098.1|2097.8|134
1642587600000|2022-01-19 10:20:00|2100.3|2100|2101.1|2100.8|2101.9|2101.6|2100|2099.7|348
1642587900000|2022-01-19 10:25:00|2100.9|2100.6|2100.4|2100.1|2101.3|2101|2099.6|2099.3|161
1642588200000|2022-01-19 10:30:00|2100.3|2100|2101.2|2100.9|2101.6|2101.3|2100.1|2099.8|60
1642588500000|2022-01-19 10:35:00|2101.3|2101|2100.5|2100.2|2102.3|2102|2100.2|2099.9|234
1642588800000|2022-01-19 10:40:00|2100.7|2100.4|2099.6|2099.3|2101.3|2101|2099.6|2099.3|140
1642589100000|2022-01-19 10:45:00|2099.7|2099.4|2100.3|2100|2102.1|2101.8|2098.9|2098.6|440
1642589400000|2022-01-19 10:50:00|2100.2|2099.9|2098.3|2098|2100.8|2100.5|2098|2097.7|214
1642589700000|2022-01-19 10:55:00|2098.2|2097.9|2101.7|2101.4|2101.7|2101.4|2097.5|2097.2|410
1642590000000|2022-01-19 11:00:00|2101.6|2101.3|2101.4|2101.1|2102.4|2102.1|2100.2|2099.9|521
1642590300000|2022-01-19 11:05:00|2101.3|2101|2100.3|2100|2102.1|2101.8|2100.1|2099.8|531
1642590600000|2022-01-19 11:10:00|2100.4|2100.1|2098.7|2098.4|2100.8|2100.5|2098.4|2098.1|408
1642590900000|2022-01-19 11:15:00|2098.8|2098.5|2096.9|2096.6|2099.2|2098.9|2096.5|2096.2|424
1642591200000|2022-01-19 11:20:00|2096.7|2096.4|2095.2|2094.9|2097.2|2096.9|2094.1|2093.8|494
1642591500000|2022-01-19 11:25:00|2095.3|2095|2093.8|2093.5|2095.5|2095.2|2093.8|2093.5|239
1642591800000|2022-01-19 11:30:00|2093.7|2093.4|2096.4|2096.1|2096.5|2096.2|2092.8|2092.5|582
1642592100000|2022-01-19 11:35:00|2096.5|2096.2|2098.3|2098|2098.6|2098.3|2096.4|2096.1|269
1642592400000|2022-01-19 11:40:00|2098.2|2097.9|2099|2098.7|2100.3|2100|2097.9|2097.6|587
1642592700000|2022-01-19 11:45:00|2098.9|2098.6|2101.4|2101.1|2101.5|2101.2|2098.5|2098.2|230
1642593000000|2022-01-19 11:50:00|2101.3|2101|2101.5|2101.2|2102.9|2102.6|2101.3|2101|229
1642593300000|2022-01-19 11:55:00|2101.4|2101.1|2103.1|2102.8|2103.6|2103.3|2100.7|2100.4|370
1642593600000|2022-01-19 12:00:00|2102.9|2102.6|2104.3|2104|2104.9|2104.6|2102.5|2102.2|394
1642593900000|2022-01-19 12:05:00|2104.5|2104.2|2103.7|2103.4|2104.9|2104.6|2103.1|2102.8|169
1642594200000|2022-01-19 12:10:00|2103.6|2103.3|2103.5|2103.2|2104.1|2103.8|2102.4|2102.1|222
1642594500000|2022-01-19 12:15:00|2103.7|2103.4|2102.1|2101.8|2104.3|2104|2101.5|2101.2|162
1642594800000|2022-01-19 12:20:00|2102|2101.7|2102.3|2102|2103|2102.7|2101.3|2101|142
1642595100000|2022-01-19 12:25:00|2102|2101.7|2100.9|2100.6|2102.4|2102.1|2100.9|2100.6|154
1642595400000|2022-01-19 12:30:00|2100.8|2100.5|2102.9|2102.6|2103.2|2102.9|2100.8|2100.5|188
1642595700000|2022-01-19 12:35:00|2103|2102.7|2100.6|2100.3|2103.4|2103.1|2100.3|2100|333
1642596000000|2022-01-19 12:40:00|2100.5|2100.2|2100.5|2100.2|2101.6|2101.3|2100.1|2099.8|128
1642596300000|2022-01-19 12:45:00|2100.4|2100.1|2101.8|2101.5|2101.9|2101.6|2100.3|2100|229
1642596600000|2022-01-19 12:50:00|2101.4|2101.1|2102.7|2102.4|2103.1|2102.8|2101.1|2100.8|219
1642596900000|2022-01-19 12:55:00|2102.8|2102.5|2102.6|2102.3|2103.1|2102.8|2102.5|2102.2|174
1642597200000|2022-01-19 13:00:00|2102.4|2102.1|2104.5|2104.2|2105.2|2104.9|2102|2101.7|696
1642597500000|2022-01-19 13:05:00|2104.4|2104.1|2107.1|2106.8|2108.1|2107.8|2104.3|2104|846
1642597800000|2022-01-19 13:10:00|2106.9|2106.6|2105.9|2105.6|2107.5|2107.2|2105.3|2105|517
1642598100000|2022-01-19 13:15:00|2106|2105.7|2107.8|2107.5|2109|2108.7|2105|2104.7|752
1642598400000|2022-01-19 13:20:00|2107.7|2107.4|2108.4|2108.1|2109.2|2108.9|2107|2106.7|387
1642598700000|2022-01-19 13:25:00|2108.5|2108.2|2108.7|2108.4|2109.2|2108.9|2107.8|2107.5|239
1642599000000|2022-01-19 13:30:00|2108.8|2108.5|2106.6|2106.3|2109.6|2109.3|2105.6|2105.3|602
1642599300000|2022-01-19 13:35:00|2106.7|2106.4|2108.1|2107.8|2108.7|2108.4|2106.6|2106.3|191
1642599600000|2022-01-19 13:40:00|2108.2|2107.9|2106.1|2105.8|2108.8|2108.5|2105.9|2105.6|283
1642599900000|2022-01-19 13:45:00|2105.9|2105.6|2107|2106.7|2107.4|2107.1|2105.7|2105.4|270
1642600200000|2022-01-19 13:50:00|2106.9|2106.6|2106.5|2106.2|2108.9|2108.6|2106.5|2106.2|324
1642600500000|2022-01-19 13:55:00|2106.7|2106.4|2109.3|2109|2110.1|2109.8|2106.6|2106.3|361
1642600800000|2022-01-19 14:00:00|2109.2|2108.9|2107.8|2107.5|2109.8|2109.5|2107|2106.7|533
1642601100000|2022-01-19 14:05:00|2107.7|2107.4|2109.2|2108.9|2109.7|2109.4|2107.2|2106.9|646
1642601400000|2022-01-19 14:10:00|2109.1|2108.8|2108|2107.7|2109.7|2109.4|2108|2107.7|542
1642601700000|2022-01-19 14:15:00|2107.4|2107.1|2105.9|2105.6|2108.5|2108.2|2104.8|2104.5|991
1642602000000|2022-01-19 14:20:00|2105.8|2105.5|2102.8|2102.5|2107.2|2106.9|2102.4|2102.1|1035
1642602300000|2022-01-19 14:25:00|2102.7|2102.4|2105|2104.7|2105.3|2105|2101.3|2101|1486
1642602600000|2022-01-19 14:30:00|2105.1|2104.8|2102.8|2102.5|2109.4|2109.1|2098.3|2098|10214
1642602900000|2022-01-19 14:35:00|2102.5|2102.2|2109.2|2108.9|2111.9|2111.6|2102|2101.7|5514
1642603200000|2022-01-19 14:40:00|2109.5|2109.2|2103.3|2103|2109.5|2109.2|2101|2100.7|4015
1642603500000|2022-01-19 14:45:00|2104|2103.7|2099.4|2099.1|2108|2107.7|2097.8|2097.5|5029
1642603800000|2022-01-19 14:50:00|2099.2|2098.9|2103.3|2103|2103.9|2103.6|2096.3|2096|4796
1642604100000|2022-01-19 14:55:00|2103.2|2102.9|2104.4|2104.1|2106|2105.7|2101.8|2101.5|3582
1642604400000|2022-01-19 15:00:00|2104|2103.7|2103.8|2103.5|2104.7|2104.4|2097.2|2096.9|5212
1642604700000|2022-01-19 15:05:00|2104.3|2104|2097.2|2096.9|2104.6|2104.3|2096.3|2096|3848
1642605000000|2022-01-19 15:10:00|2097.7|2097.4|2098.4|2098.1|2100.8|2100.5|2095|2094.7|3959
1642605300000|2022-01-19 15:15:00|2098.6|2098.3|2092.2|2091.9|2099.7|2099.4|2089.9|2089.6|4952
1642605600000|2022-01-19 15:20:00|2092.6|2092.3|2085.3|2085|2093.5|2093.2|2085.2|2084.9|5976
1642605900000|2022-01-19 15:25:00|2085.4|2085.1|2083.4|2083.1|2086.6|2086.3|2083|2082.7|3740
1642606200000|2022-01-19 15:30:00|2083.2|2082.9|2076.1|2075.8|2083.9|2083.6|2075.9|2075.6|5624
1642606500000|2022-01-19 15:35:00|2076.2|2075.9|2075.6|2075.3|2080.3|2080|2074.1|2073.8|5501
1642606800000|2022-01-19 15:40:00|2075.8|2075.5|2077.7|2077.4|2078.1|2077.8|2072.9|2072.6|3768
1642607100000|2022-01-19 15:45:00|2077.6|2077.3|2075.2|2074.9|2079|2078.7|2073.2|2072.9|3016
1642607400000|2022-01-19 15:50:00|2075.4|2075.1|2079.8|2079.5|2083.1|2082.8|2074.8|2074.5|4866
1642607700000|2022-01-19 15:55:00|2079.9|2079.6|2084|2083.7|2085.5|2085.2|2079.1|2078.8|3543
1642608000000|2022-01-19 16:00:00|2083.8|2083.5|2084|2083.7|2088.5|2088.2|2082.8|2082.5|3782
1642608300000|2022-01-19 16:05:00|2083.6|2083.3|2084.2|2083.9|2085.6|2085.3|2081.2|2080.9|2306
1642608600000|2022-01-19 16:10:00|2084.1|2083.8|2077.1|2076.8|2084.1|2083.8|2076.7|2076.4|2546
1642608900000|2022-01-19 16:15:00|2077.6|2077.3|2074.4|2074.1|2079.3|2079|2073|2072.7|4043
1642609200000|2022-01-19 16:20:00|2074.3|2074|2071.2|2070.9|2077.3|2077|2070.8|2070.5|3722
1642609500000|2022-01-19 16:25:00|2071.3|2071|2076.7|2076.4|2078.3|2078|2069.9|2069.6|4771
1642609800000|2022-01-19 16:30:00|2076.8|2076.5|2072.7|2072.4|2082|2081.7|2071.9|2071.6|3689
1642610100000|2022-01-19 16:35:00|2072.4|2072.1|2074.9|2074.6|2075.3|2075|2071.8|2071.5|1845
1642610400000|2022-01-19 16:40:00|2074.8|2074.5|2076.1|2075.8|2078.7|2078.4|2071.9|2071.6|2989
1642610700000|2022-01-19 16:45:00|2076|2075.7|2082.7|2082.4|2084.1|2083.8|2074.8|2074.5|3690
1642611000000|2022-01-19 16:50:00|2082.6|2082.3|2087.5|2087.2|2087.8|2087.5|2081.4|2081.1|3171
1642611300000|2022-01-19 16:55:00|2087.1|2086.8|2087.3|2087|2088.2|2087.9|2084.8|2084.5|2447
1642611600000|2022-01-19 17:00:00|2087.2|2086.9|2092|2091.7|2092.4|2092.1|2087|2086.7|4138
1642611900000|2022-01-19 17:05:00|2092.1|2091.8|2096.5|2096.2|2096.5|2096.2|2091.9|2091.6|3093
1642612200000|2022-01-19 17:10:00|2096.4|2096.1|2101.1|2100.8|2101.9|2101.6|2095.5|2095.2|3766
1642612500000|2022-01-19 17:15:00|2100.9|2100.6|2098.2|2097.9|2101.2|2100.9|2096.5|2096.2|2414
1642612800000|2022-01-19 17:20:00|2098.1|2097.8|2096.9|2096.6|2098.4|2098.1|2094.7|2094.4|2462
1642613100000|2022-01-19 17:25:00|2096.2|2095.9|2098|2097.7|2098.5|2098.2|2094.9|2094.6|1581
1642613400000|2022-01-19 17:30:00|2098.1|2097.8|2094.1|2093.8|2099|2098.7|2094|2093.7|1426
1642613700000|2022-01-19 17:35:00|2094.2|2093.9|2090.9|2090.6|2095.8|2095.5|2090.2|2089.9|2564
1642614000000|2022-01-19 17:40:00|2091.3|2091|2089.1|2088.8|2092.4|2092.1|2087.5|2087.2|2655
1642614300000|2022-01-19 17:45:00|2088.9|2088.6|2094.6|2094.3|2095.2|2094.9|2087.1|2086.8|2209
1642614600000|2022-01-19 17:50:00|2094.8|2094.5|2091.1|2090.8|2095.7|2095.4|2091|2090.7|1416
1642614900000|2022-01-19 17:55:00|2091.2|2090.9|2094|2093.7|2095.2|2094.9|2090.8|2090.5|1323
1642615200000|2022-01-19 18:00:00|2093.9|2093.6|2092.5|2092.2|2094.4|2094.1|2086.9|2086.6|2531
1642615500000|2022-01-19 18:05:00|2092.4|2092.1|2088.4|2088.1|2092.4|2092.1|2087.7|2087.4|1652
1642615800000|2022-01-19 18:10:00|2088.5|2088.2|2090.2|2089.9|2090.6|2090.3|2087.6|2087.3|1640
1642616100000|2022-01-19 18:15:00|2090|2089.7|2089.7|2089.4|2091.6|2091.3|2088.9|2088.6|930
1642616400000|2022-01-19 18:20:00|2089.8|2089.5|2086.3|2086|2089.8|2089.5|2084.6|2084.3|2151
1642616700000|2022-01-19 18:25:00|2086.2|2085.9|2083.7|2083.4|2087.6|2087.3|2083.5|2083.2|1683
1642617000000|2022-01-19 18:30:00|2083.6|2083.3|2086.2|2085.9|2088.5|2088.2|2082.2|2081.9|1526
1642617300000|2022-01-19 18:35:00|2086.3|2086|2083.8|2083.5|2086.3|2086|2081.4|2081.1|1953
1642617600000|2022-01-19 18:40:00|2083.9|2083.6|2084.7|2084.4|2085.3|2085|2083|2082.7|920
1642617900000|2022-01-19 18:45:00|2084.8|2084.5|2084.2|2083.9|2085.8|2085.5|2083.6|2083.3|969
1642618200000|2022-01-19 18:50:00|2083.9|2083.6|2086.6|2086.3|2086.9|2086.6|2082.4|2082.1|916
1642618500000|2022-01-19 18:55:00|2086.5|2086.2|2085.6|2085.3|2089.9|2089.6|2085.2|2084.9|1645
1642618800000|2022-01-19 19:00:00|2085.1|2084.8|2083.3|2083|2087|2086.7|2082.2|2081.9|1417
1642619100000|2022-01-19 19:05:00|2083.6|2083.3|2080.1|2079.8|2083.6|2083.3|2077.9|2077.6|2242
1642619400000|2022-01-19 19:10:00|2080|2079.7|2079.3|2079|2081.2|2080.9|2078.5|2078.2|1673
1642619700000|2022-01-19 19:15:00|2079.4|2079.1|2079|2078.7|2080.1|2079.8|2077.9|2077.6|1475
1642620000000|2022-01-19 19:20:00|2079.1|2078.8|2077.4|2077.1|2079.2|2078.9|2075.4|2075.1|1950
1642620300000|2022-01-19 19:25:00|2077.5|2077.2|2075.5|2075.2|2077.9|2077.6|2075.2|2074.9|1377
1642620600000|2022-01-19 19:30:00|2075.4|2075.1|2075.6|2075.3|2077.3|2077|2074.1|2073.8|2323
1642620900000|2022-01-19 19:35:00|2075.5|2075.2|2076.8|2076.5|2079.6|2079.3|2074.6|2074.3|2380
1642621200000|2022-01-19 19:40:00|2076.7|2076.4|2081.9|2081.6|2082.9|2082.6|2076.7|2076.4|1852
1642621500000|2022-01-19 19:45:00|2082|2081.7|2076.9|2076.6|2082|2081.7|2076.6|2076.3|1699
1642621800000|2022-01-19 19:50:00|2077|2076.7|2080|2079.7|2080.3|2080|2076.6|2076.3|1010
1642622100000|2022-01-19 19:55:00|2080.1|2079.8|2080.7|2080.4|2084.1|2083.8|2078.8|2078.5|1512
1642622400000|2022-01-19 20:00:00|2080.5|2080.2|2078.5|2078.2|2081.4|2081.1|2077.4|2077.1|1334
1642622700000|2022-01-19 20:05:00|2078.3|2078|2080.2|2079.9|2081.9|2081.6|2078.1|2077.8|2121
1642623000000|2022-01-19 20:10:00|2080.1|2079.8|2082.3|2082|2083.3|2083|2078|2077.7|1504
1642623300000|2022-01-19 20:15:00|2082.2|2081.9|2079.2|2078.9|2083.3|2083|2077.3|2077|1867
1642623600000|2022-01-19 20:20:00|2079.1|2078.8|2076.8|2076.5|2079.7|2079.4|2076.6|2076.3|1797
1642623900000|2022-01-19 20:25:00|2076.6|2076.3|2073.5|2073.2|2077.8|2077.5|2073|2072.7|1843
1642624200000|2022-01-19 20:30:00|2073.4|2073.1|2069.6|2069.3|2074|2073.7|2068.3|2068|4923
1642624500000|2022-01-19 20:35:00|2069.8|2069.5|2068.4|2068.1|2071|2070.7|2068.1|2067.8|2661
1642624800000|2022-01-19 20:40:00|2068.5|2068.2|2072.1|2071.8|2072.7|2072.4|2068.1|2067.8|2863
1642625100000|2022-01-19 20:45:00|2071.7|2071.4|2070.6|2070.3|2072.7|2072.4|2068.1|2067.8|3453
1642625400000|2022-01-19 20:50:00|2070.5|2070.2|2064.8|2064.5|2070.5|2070.2|2064.3|2064|4901
1642625700000|2022-01-19 20:55:00|2064.7|2064.4|2063.3|2063|2064.7|2064.4|2061.7|2061.4|12359
1642626000000|2022-01-19 21:00:00|2063.1|2062.8|2064|2063.7|2065|2064.7|2060.2|2059.9|6817
1642626300000|2022-01-19 21:05:00|2064.1|2063.8|2061.8|2061.5|2065.1|2064.8|2061.5|2061.2|1748
1642626600000|2022-01-19 21:10:00|2061.9|2061.6|2063.5|2063.2|2064.4|2064.1|2061.6|2061.3|1541
1642626900000|2022-01-19 21:15:00|2063.3|2063|2062.6|2062.3|2064.4|2064.1|2062.3|2062|367
1642627200000|2022-01-19 21:20:00|2062.7|2062.4|2060|2059.7|2062.8|2062.5|2060|2059.7|482
1642627500000|2022-01-19 21:25:00|2060.1|2059.8|2059.7|2059.4|2060.7|2060.4|2058.3|2058|497
1642627800000|2022-01-19 21:30:00|2059.8|2059.5|2061.9|2061.6|2062.2|2061.9|2059.8|2059.5|356
1642628100000|2022-01-19 21:35:00|2062|2061.7|2060.8|2060.5|2062|2061.7|2060.4|2060.1|376
1642628400000|2022-01-19 21:40:00|2060.9|2060.6|2061|2060.7|2061.7|2061.4|2059.9|2059.6|242
1642628700000|2022-01-19 21:45:00|2061.1|2060.8|2063.8|2063.5|2063.9|2063.6|2061.1|2060.8|426
1642629000000|2022-01-19 21:50:00|2063.9|2063.6|2064.5|2064.2|2064.9|2064.6|2063.6|2063.3|255
1642629300000|2022-01-19 21:55:00|2064.9|2064.6|2064.7|2063.9|2065.2|2064.9|2064.2|2063.9|322
1642629600000|2022-01-19 22:00:00|2064.8|2064|2064.7|2063.9|2065|2064.2|2064.5|2063.7|0
1642629900000|2022-01-19 22:05:00|2064.6|2063.8|2065|2064.2|2065|2064.2|2064.5|2063.7|0
1642630200000|2022-01-19 22:10:00|2065.1|2064.3|2065|2064.2|2065.1|2064.3|2064.9|2064.1|0
1642630500000|2022-01-19 22:15:00|2064.9|2064.1|2064.9|2064.1|2065.2|2064.4|2064.9|2064.1|0
1642630800000|2022-01-19 22:20:00|2064.8|2064|2065|2064.2|2065.1|2064.3|2064.8|2064|0
1642631100000|2022-01-19 22:25:00|2065.1|2064.3|2064.9|2064.1|2065.1|2064.3|2064.9|2064.1|0
1642631400000|2022-01-19 22:30:00|2065|2064.2|2065|2064.2|2065|2064.2|2064.9|2064.1|0
1642631700000|2022-01-19 22:35:00|2064.9|2064.1|2064.8|2064|2065|2064.2|2064.8|2064|0
1642632000000|2022-01-19 22:40:00|2064.9|2064.1|2064.8|2064|2065|2064.2|2064.7|2063.9|0
1642632300000|2022-01-19 22:45:00|2064.9|2064.1|2065.1|2064.3|2065.2|2064.4|2064.9|2064.1|0
1642632600000|2022-01-19 22:50:00|2065.2|2064.4|2065.2|2064.4|2065.3|2064.5|2065.2|2064.4|0
1642632900000|2022-01-19 22:55:00|2065.1|2064.3|2065.9|2065.1|2065.9|2065.1|2065.1|2064.3|0
1642633200000|2022-01-19 23:00:00|2065.8|2065|2066.4|2066.1|2067.5|2067.2|2064.4|2064.1|431
1642633500000|2022-01-19 23:05:00|2066.5|2066.2|2066.7|2066.4|2067.3|2067|2066.4|2066.1|86
1642633800000|2022-01-19 23:10:00|2066.8|2066.5|2065.8|2065.5|2067|2066.7|2065.1|2064.8|229
1642634100000|2022-01-19 23:15:00|2066|2065.7|2064.9|2064.6|2066.7|2066.4|2064.2|2063.9|255
1642634400000|2022-01-19 23:20:00|2064.7|2064.4|2062.2|2061.9|2065.4|2065.1|2061.9|2061.6|236
1642634700000|2022-01-19 23:25:00|2062.3|2062|2062.3|2062|2063.7|2063.4|2060.8|2060.5|221
1642635000000|2022-01-19 23:30:00|2062.1|2061.8|2062.9|2062.6|2063.7|2063.4|2062|2061.7|132
1642635300000|2022-01-19 23:35:00|2062.5|2062.2|2063.1|2062.8|2063.2|2062.9|2061.1|2060.8|171
1642635600000|2022-01-19 23:40:00|2063.3|2063|2063.3|2063|2063.5|2063.2|2062.3|2062|75
1642635900000|2022-01-19 23:45:00|2063.4|2063.1|2062|2061.7|2063.5|2063.2|2061.6|2061.3|98
1642636200000|2022-01-19 23:50:00|2061.9|2061.6|2059.5|2059.2|2061.9|2061.6|2058.6|2058.3|443
1642636500000|2022-01-19 23:55:00|2059.6|2059.3|2057.8|2057.5|2060.2|2059.9|2057|2056.7|484
1642636800000|2022-01-20 00:00:00|2058.1|2057.8|2062.4|2062.1|2063.3|2063|2058.1|2057.8|498
1642637100000|2022-01-20 00:05:00|2062.6|2062.3|2065.1|2064.8|2065.8|2065.5|2062.3|2062|272
1642637400000|2022-01-20 00:10:00|2065|2064.7|2066.4|2066.1|2066.8|2066.5|2064.7|2064.4|240
1642637700000|2022-01-20 00:15:00|2066.5|2066.2|2066.3|2066|2067.8|2067.5|2065.9|2065.6|320
1642638000000|2022-01-20 00:20:00|2066.1|2065.8|2068|2067.7|2068.2|2067.9|2066.1|2065.8|189
1642638300000|2022-01-20 00:25:00|2068.1|2067.8|2068.6|2068.3|2068.8|2068.5|2067|2066.7|217
1642638600000|2022-01-20 00:30:00|2068.4|2068.1|2069.6|2069.3|2069.6|2069.3|2066.8|2066.5|262
1642638900000|2022-01-20 00:35:00|2069.7|2069.4|2065.8|2065.5|2069.8|2069.5|2065.4|2065.1|402
1642639200000|2022-01-20 00:40:00|2065.9|2065.6|2065.4|2065.1|2066.8|2066.5|2064.4|2064.1|249
1642639500000|2022-01-20 00:45:00|2065.3|2065|2064|2063.7|2066|2065.7|2064|2063.7|105
1642639800000|2022-01-20 00:50:00|2063.9|2063.6|2063.8|2063.5|2064|2063.7|2061.9|2061.6|273
1642640100000|2022-01-20 00:55:00|2063.9|2063.6|2065.5|2065.2|2065.8|2065.5|2063.7|2063.4|234
1642640400000|2022-01-20 01:00:00|2065.4|2065.1|2064.7|2064.4|2067.9|2067.6|2064.4|2064.1|234
1642640700000|2022-01-20 01:05:00|2064.8|2064.5|2066.9|2066.6|2067.2|2066.9|2063.2|2062.9|322
1642641000000|2022-01-20 01:10:00|2067|2066.7|2063.7|2063.4|2067|2066.7|2063.6|2063.3|176
1642641300000|2022-01-20 01:15:00|2063.6|2063.3|2059.3|2059|2063.6|2063.3|2058.7|2058.4|467
1642641600000|2022-01-20 01:20:00|2058.9|2058.6|2060|2059.7|2060.6|2060.3|2057.3|2057|361
1642641900000|2022-01-20 01:25:00|2059.9|2059.6|2063.1|2062.8|2063.1|2062.8|2058.6|2058.3|321
1642642200000|2022-01-20 01:30:00|2063|2062.7|2063.9|2063.6|2064.3|2064|2062.4|2062.1|114
1642642500000|2022-01-20 01:35:00|2064|2063.7|2064.7|2064.4|2065.6|2065.3|2062.8|2062.5|112
1642642800000|2022-01-20 01:40:00|2064.5|2064.2|2064.2|2063.9|2064.9|2064.6|2062.4|2062.1|88
1642643100000|2022-01-20 01:45:00|2064.3|2064|2065.4|2065.1|2066.2|2065.9|2064.2|2063.9|105
1642643400000|2022-01-20 01:50:00|2065.1|2064.8|2065.4|2065.1|2066.2|2065.9|2064.3|2064|50
1642643700000|2022-01-20 01:55:00|2065.6|2065.3|2064.7|2064.4|2066.1|2065.8|2064.5|2064.2|50
1642644000000|2022-01-20 02:00:00|2064.8|2064.5|2067.5|2067.2|2067.9|2067.6|2064.7|2064.4|146
1642644300000|2022-01-20 02:05:00|2067.4|2067.1|2067.1|2066.8|2067.9|2067.6|2066.8|2066.5|131
1642644600000|2022-01-20 02:10:00|2067.2|2066.9|2065.7|2065.4|2068|2067.7|2065.7|2065.4|134
1642644900000|2022-01-20 02:15:00|2065.8|2065.5|2066.2|2065.9|2067.1|2066.8|2065.5|2065.2|108
1642645200000|2022-01-20 02:20:00|2066.1|2065.8|2065.8|2065.5|2066.4|2066.1|2064.7|2064.4|88
1642645500000|2022-01-20 02:25:00|2065.9|2065.6|2064.8|2064.5|2066|2065.7|2064.6|2064.3|90
1642645800000|2022-01-20 02:30:00|2064.7|2064.4|2067|2066.7|2067.2|2066.9|2064.4|2064.1|136
1642646100000|2022-01-20 02:35:00|2066.9|2066.6|2067|2066.7|2067.9|2067.6|2066.7|2066.4|128
1642646400000|2022-01-20 02:40:00|2066.9|2066.6|2065.1|2064.8|2067.2|2066.9|2065|2064.7|88
1642646700000|2022-01-20 02:45:00|2065.2|2064.9|2064.7|2064.4|2065.5|2065.2|2064.1|2063.8|59
1642647000000|2022-01-20 02:50:00|2064.8|2064.5|2065|2064.7|2066.1|2065.8|2064.8|2064.5|38
1642647300000|2022-01-20 02:55:00|2065.1|2064.8|2064.1|2063.8|2065.7|2065.4|2063.7|2063.4|267
1642647600000|2022-01-20 03:00:00|2064.2|2063.9|2064.3|2064|2064.7|2064.4|2063.7|2063.4|38
1642647900000|2022-01-20 03:05:00|2064.4|2064.1|2064|2063.7|2064.6|2064.3|2063.5|2063.2|54
1642648200000|2022-01-20 03:10:00|2063.9|2063.6|2063.5|2063.2|2064.3|2064|2063.2|2062.9|53
1642648500000|2022-01-20 03:15:00|2063.7|2063.4|2066.2|2065.9|2066.9|2066.6|2063.6|2063.3|85
1642648800000|2022-01-20 03:20:00|2066.1|2065.8|2066.5|2066.2|2067.1|2066.8|2065.8|2065.5|35
1642649100000|2022-01-20 03:25:00|2066.4|2066.1|2066.1|2065.8|2067.3|2067|2066|2065.7|60
1642649400000|2022-01-20 03:30:00|2066.2|2065.9|2067.5|2067.2|2067.8|2067.5|2065.7|2065.4|58
1642649700000|2022-01-20 03:35:00|2067.4|2067.1|2067.6|2067.3|2067.9|2067.6|2066.7|2066.4|55
1642650000000|2022-01-20 03:40:00|2067.7|2067.4|2067.8|2067.5|2067.9|2067.6|2067.1|2066.8|138
1642650300000|2022-01-20 03:45:00|2067.9|2067.6|2068.8|2068.5|2069.6|2069.3|2067.8|2067.5|165
1642650600000|2022-01-20 03:50:00|2068.9|2068.6|2072|2071.7|2072.2|2071.9|2068.3|2068|359
1642650900000|2022-01-20 03:55:00|2071.8|2071.5|2071.1|2070.8|2072.4|2072.1|2070.6|2070.3|185
1642651200000|2022-01-20 04:00:00|2071.3|2071|2073|2072.7|2073.3|2073|2071.3|2071|265
1642651500000|2022-01-20 04:05:00|2073.1|2072.8|2072.1|2071.8|2073.1|2072.8|2071.8|2071.5|49
1642651800000|2022-01-20 04:10:00|2072.2|2071.9|2072.5|2072.2|2072.8|2072.5|2071.5|2071.2|55
1642652100000|2022-01-20 04:15:00|2072.4|2072.1|2071.4|2071.1|2072.9|2072.6|2071.2|2070.9|47
1642652400000|2022-01-20 04:20:00|2071.2|2070.9|2071.8|2071.5|2072.3|2072|2071|2070.7|42
1642652700000|2022-01-20 04:25:00|2071.9|2071.6|2071.7|2071.4|2072.3|2072|2071.4|2071.1|48
1642653000000|2022-01-20 04:30:00|2071.6|2071.3|2072.8|2072.5|2072.9|2072.6|2071.4|2071.1|32
1642653300000|2022-01-20 04:35:00|2072.7|2072.4|2072.6|2072.3|2072.9|2072.6|2071.8|2071.5|32
1642653600000|2022-01-20 04:40:00|2072.7|2072.4|2072.2|2071.9|2073.3|2073|2072|2071.7|23
1642653900000|2022-01-20 04:45:00|2072.3|2072|2072.5|2072.2|2072.8|2072.5|2071.1|2070.8|171
1642654200000|2022-01-20 04:50:00|2072.6|2072.3|2072.5|2072.2|2073.2|2072.9|2072.4|2072.1|36
1642654500000|2022-01-20 04:55:00|2072.8|2072.5|2071.9|2071.6|2073|2072.7|2071.9|2071.6|27
1642654800000|2022-01-20 05:00:00|2072|2071.7|2073.4|2073.1|2074|2073.7|2071.9|2071.6|67
1642655100000|2022-01-20 05:05:00|2073.5|2073.2|2072.5|2072.2|2073.7|2073.4|2072.4|2072.1|26
1642655400000|2022-01-20 05:10:00|2072.6|2072.3|2073.1|2072.8|2073.2|2072.9|2072.3|2072|50
1642655700000|2022-01-20 05:15:00|2073.2|2072.9|2073.1|2072.8|2074|2073.7|2072.8|2072.5|57
1642656000000|2022-01-20 05:20:00|2073.2|2072.9|2071.8|2071.5|2073.2|2072.9|2070.8|2070.5|160
1642656300000|2022-01-20 05:25:00|2071.7|2071.4|2068.8|2068.5|2071.7|2071.4|2068.7|2068.4|176
1642656600000|2022-01-20 05:30:00|2068.7|2068.4|2069.5|2069.2|2069.5|2069.2|2067.9|2067.6|281
1642656900000|2022-01-20 05:35:00|2069.4|2069.1|2068.5|2068.2|2069.4|2069.1|2068|2067.7|128
1642657200000|2022-01-20 05:40:00|2068.4|2068.1|2068.7|2068.4|2069|2068.7|2068.2|2067.9|48
1642657500000|2022-01-20 05:45:00|2068.6|2068.3|2068.4|2068.1|2069.5|2069.2|2068.2|2067.9|37
1642657800000|2022-01-20 05:50:00|2068.3|2068|2069.2|2068.9|2069.3|2069|2068.3|2068|12
1642658100000|2022-01-20 05:55:00|2069.3|2069|2069.2|2068.9|2070.2|2069.9|2068.3|2068|67
1642658400000|2022-01-20 06:00:00|2069.1|2068.8|2070.3|2070|2070.3|2070|2068.6|2068.3|46
1642658700000|2022-01-20 06:05:00|2070.2|2069.9|2069.5|2069.2|2070.2|2069.9|2068.7|2068.4|2
1642659000000|2022-01-20 06:10:00|2069.4|2069.1|2070|2069.7|2070.1|2069.8|2068.4|2068.1|14
1642659300000|2022-01-20 06:15:00|2069.9|2069.6|2069.9|2069.6|2070.5|2070.2|2069.3|2069|31
1642659600000|2022-01-20 06:20:00|2069.8|2069.5|2069.7|2069.4|2070.2|2069.9|2069.2|2068.9|16
1642659900000|2022-01-20 06:25:00|2069.6|2069.3|2071.1|2070.8|2071.1|2070.8|2069.2|2068.9|35
1642660200000|2022-01-20 06:30:00|2071.2|2070.9|2071.8|2071.5|2071.8|2071.5|2070.4|2070.1|80
1642660500000|2022-01-20 06:35:00|2071.7|2071.4|2072.2|2071.9|2073.3|2073|2071.7|2071.4|87
1642660800000|2022-01-20 06:40:00|2072.1|2071.8|2072.4|2072.1|2073|2072.7|2071.8|2071.5|51
1642661100000|2022-01-20 06:45:00|2072.5|2072.2|2074.2|2073.9|2075.2|2074.9|2072.4|2072.1|195
1642661400000|2022-01-20 06:50:00|2074.1|2073.8|2074|2073.7|2074.6|2074.3|2073.1|2072.8|45
1642661700000|2022-01-20 06:55:00|2074.1|2073.8|2074.2|2073.9|2075.5|2075.2|2073.9|2073.6|132
1642662000000|2022-01-20 07:00:00|2074.1|2073.8|2073.7|2073.4|2074.8|2074.5|2073.2|2072.9|102
1642662300000|2022-01-20 07:05:00|2073.6|2073.3|2075.3|2075|2075.6|2075.3|2073.6|2073.3|35
1642662600000|2022-01-20 07:10:00|2075.4|2075.1|2076.7|2076.4|2077.3|2077|2075.4|2075.1|159
1642662900000|2022-01-20 07:15:00|2076.4|2076.1|2075.5|2075.2|2076.4|2076.1|2074.8|2074.5|101
1642663200000|2022-01-20 07:20:00|2075.4|2075.1|2073.8|2073.5|2075.6|2075.3|2073.6|2073.3|71
1642663500000|2022-01-20 07:25:00|2073.7|2073.4|2073.8|2073.5|2074.6|2074.3|2073.4|2073.1|90
1642663800000|2022-01-20 07:30:00|2073.7|2073.4|2073.6|2073.3|2073.9|2073.6|2072|2071.7|85
1642664100000|2022-01-20 07:35:00|2073.7|2073.4|2073.4|2073.1|2074.5|2074.2|2073.4|2073.1|101
1642664400000|2022-01-20 07:40:00|2073.5|2073.2|2075.3|2075|2075.9|2075.6|2073.3|2073|93
1642664700000|2022-01-20 07:45:00|2075.2|2074.9|2072.8|2072.5|2075.3|2075|2072.4|2072.1|60
1642665000000|2022-01-20 07:50:00|2072.9|2072.6|2071.8|2071.5|2072.9|2072.6|2071|2070.7|145
1642665300000|2022-01-20 07:55:00|2071.7|2071.4|2071.3|2071|2072.5|2072.2|2070.8|2070.5|80
1642665600000|2022-01-20 08:00:00|2071.2|2070.9|2071.1|2070.8|2073.2|2072.9|2070.7|2070.4|220
1642665900000|2022-01-20 08:05:00|2071|2070.7|2072|2071.7|2072.7|2072.4|2069.9|2069.6|237
1642666200000|2022-01-20 08:10:00|2072.1|2071.8|2067.3|2067|2072.5|2072.2|2067.1|2066.8|257
1642666500000|2022-01-20 08:15:00|2067.2|2066.9|2065.8|2065.5|2068.6|2068.3|2065.8|2065.5|368
1642666800000|2022-01-20 08:20:00|2065.9|2065.6|2064.4|2064.1|2066.2|2065.9|2063.4|2063.1|692
1642667100000|2022-01-20 08:25:00|2064.3|2064|2064.5|2064.2|2064.9|2064.6|2061|2060.7|531
1642667400000|2022-01-20 08:30:00|2064.4|2064.1|2068.3|2068|2068.3|2068|2061.7|2061.4|510
1642667700000|2022-01-20 08:35:00|2068.2|2067.9|2067.3|2067|2069.1|2068.8|2067.3|2067|136
1642668000000|2022-01-20 08:40:00|2067.4|2067.1|2066.9|2066.6|2068.8|2068.5|2066.2|2065.9|106
1642668300000|2022-01-20 08:45:00|2066.8|2066.5|2064.2|2063.9|2066.9|2066.6|2063.1|2062.8|106
1642668600000|2022-01-20 08:50:00|2064.3|2064|2066.7|2066.4|2067.3|2067|2063.7|2063.4|73
1642668900000|2022-01-20 08:55:00|2066.8|2066.5|2067.3|2067|2067.5|2067.2|2065.5|2065.2|85
1642669200000|2022-01-20 09:00:00|2067.2|2066.9|2065.3|2065|2068.6|2068.3|2065.3|2065|213
1642669500000|2022-01-20 09:05:00|2065.2|2064.9|2062.9|2062.6|2065.2|2064.9|2062.5|2062.2|114
1642669800000|2022-01-20 09:10:00|2062.8|2062.5|2064.1|2063.8|2064.3|2064|2060.8|2060.5|157
1642670100000|2022-01-20 09:15:00|2063.9|2063.6|2062|2061.7|2064.8|2064.5|2061.2|2060.9|134
1642670400000|2022-01-20 09:20:00|2061.9|2061.6|2062.7|2062.4|2064|2063.7|2061.5|2061.2|88
1642670700000|2022-01-20 09:25:00|2062.8|2062.5|2064.4|2064.1|2065.2|2064.9|2061.7|2061.4|123
1642671000000|2022-01-20 09:30:00|2064.5|2064.2|2067.3|2067|2068|2067.7|2064.1|2063.8|393
1642671300000|2022-01-20 09:35:00|2067.1|2066.8|2067.9|2067.6|2068.5|2068.2|2066.3|2066|152
1642671600000|2022-01-20 09:40:00|2067.8|2067.5|2067.4|2067.1|2069.1|2068.8|2067.4|2067.1|77
1642671900000|2022-01-20 09:45:00|2067.5|2067.2|2068.8|2068.5|2069.1|2068.8|2066.7|2066.4|491
1642672200000|2022-01-20 09:50:00|2068.7|2068.4|2070.7|2070.4|2071|2070.7|2068.2|2067.9|344
1642672500000|2022-01-20 09:55:00|2070.6|2070.3|2069.4|2069.1|2071.2|2070.9|2069.2|2068.9|195
1642672800000|2022-01-20 10:00:00|2069.3|2069|2071.4|2071.1|2071.8|2071.5|2069.2|2068.9|446
1642673100000|2022-01-20 10:05:00|2071.3|2071|2071.8|2071.5|2071.8|2071.5|2069.7|2069.4|635
1642673400000|2022-01-20 10:10:00|2071.9|2071.6|2070.7|2070.4|2072.4|2072.1|2070.7|2070.4|62
1642673700000|2022-01-20 10:15:00|2070.6|2070.3|2072.1|2071.8|2072.2|2071.9|2070|2069.7|87
1642674000000|2022-01-20 10:20:00|2071.9|2071.6|2073.7|2073.4|2073.8|2073.5|2071.4|2071.1|88
1642674300000|2022-01-20 10:25:00|2073.6|2073.3|2073.1|2072.8|2073.8|2073.5|2071.8|2071.5|147
1642674600000|2022-01-20 10:30:00|2073.3|2073|2071.6|2071.3|2073.5|2073.2|2071.3|2071|66
1642674900000|2022-01-20 10:35:00|2071.5|2071.2|2072.1|2071.8|2072.5|2072.2|2070.9|2070.6|25
1642675200000|2022-01-20 10:40:00|2072.2|2071.9|2072.3|2072|2072.9|2072.6|2071.7|2071.4|60
1642675500000|2022-01-20 10:45:00|2072.2|2071.9|2072.3|2072|2072.9|2072.6|2071.9|2071.6|21
1642675800000|2022-01-20 10:50:00|2072.2|2071.9|2072.9|2072.6|2073.3|2073|2072|2071.7|28
1642676100000|2022-01-20 10:55:00|2072.8|2072.5|2072.9|2072.6|2073.3|2073|2072|2071.7|20
1642676400000|2022-01-20 11:00:00|2073.1|2072.8|2074.2|2073.9|2075.1|2074.8|2073|2072.7|250
1642676700000|2022-01-20 11:05:00|2074.1|2073.8|2075.7|2075.4|2076.3|2076|2074.1|2073.8|342
1642677000000|2022-01-20 11:10:00|2075.6|2075.3|2075.2|2074.9|2076.5|2076.2|2075|2074.7|135
1642677300000|2022-01-20 11:15:00|2075.6|2075.3|2076|2075.7|2077.3|2077|2075.6|2075.3|286
1642677600000|2022-01-20 11:20:00|2076.1|2075.8|2075.4|2075.1|2076.1|2075.8|2074.8|2074.5|78
1642677900000|2022-01-20 11:25:00|2075.5|2075.2|2075.3|2075|2076.6|2076.3|2075.1|2074.8|78
1642678200000|2022-01-20 11:30:00|2075.4|2075.1|2073.7|2073.4|2075.6|2075.3|2073.5|2073.2|58
1642678500000|2022-01-20 11:35:00|2073.6|2073.3|2073.9|2073.6|2074.7|2074.4|2073.1|2072.8|174
1642678800000|2022-01-20 11:40:00|2073.8|2073.5|2072.6|2072.3|2074|2073.7|2072.5|2072.2|81
1642679100000|2022-01-20 11:45:00|2072.5|2072.2|2073.2|2072.9|2073.4|2073.1|2071.5|2071.2|163
1642679400000|2022-01-20 11:50:00|2073.3|2073|2073.2|2072.9|2074|2073.7|2072.8|2072.5|73
1642679700000|2022-01-20 11:55:00|2073.1|2072.8|2074.4|2074.1|2075.1|2074.8|2072.8|2072.5|117
1642680000000|2022-01-20 12:00:00|2074.5|2074.2|2075|2074.7|2075.3|2075|2072.4|2072.1|301
1642680300000|2022-01-20 12:05:00|2075.3|2075|2074.2|2073.9|2075.3|2075|2073.2|2072.9|226
1642680600000|2022-01-20 12:10:00|2074.1|2073.8|2073.5|2073.2|2074.1|2073.8|2072.9|2072.6|99
1642680900000|2022-01-20 12:15:00|2073.7|2073.4|2072.9|2072.6|2074|2073.7|2072.6|2072.3|69
1642681200000|2022-01-20 12:20:00|2072.8|2072.5|2072.4|2072.1|2073.5|2073.2|2071.9|2071.6|99
1642681500000|2022-01-20 12:25:00|2072.3|2072|2072.3|2072|2072.7|2072.4|2071.3|2071|162
1642681800000|2022-01-20 12:30:00|2072.4|2072.1|2070|2069.7|2073.3|2073|2070|2069.7|223
1642682100000|2022-01-20 12:35:00|2070.1|2069.8|2070.7|2070.4|2071.4|2071.1|2069.9|2069.6|261
1642682400000|2022-01-20 12:40:00|2070.8|2070.5|2069.6|2069.3|2070.8|2070.5|2068.7|2068.4|227
1642682700000|2022-01-20 12:45:00|2069.7|2069.4|2070.1|2069.8|2071.3|2071|2069.3|2069|105
1642683000000|2022-01-20 12:50:00|2070.2|2069.9|2070.2|2069.9|2070.6|2070.3|2069.4|2069.1|120
1642683300000|2022-01-20 12:55:00|2070.3|2070|2070.2|2069.9|2070.8|2070.5|2069.6|2069.3|166
1642683600000|2022-01-20 13:00:00|2070.1|2069.8|2070|2069.7|2070.2|2069.9|2067.8|2067.5|465
1642683900000|2022-01-20 13:05:00|2069.9|2069.6|2069.8|2069.5|2070.5|2070.2|2068.6|2068.3|422
1642684200000|2022-01-20 13:10:00|2069.7|2069.4|2071.1|2070.8|2071.1|2070.8|2068.6|2068.3|282
1642684500000|2022-01-20 13:15:00|2071.2|2070.9|2069.9|2069.6|2071.4|2071.1|2069.3|2069|265
1642684800000|2022-01-20 13:20:00|2069.7|2069.4|2070.1|2069.8|2070.5|2070.2|2069.3|2069|179
1642685100000|2022-01-20 13:25:00|2070|2069.7|2070.9|2070.6|2070.9|2070.6|2069.1|2068.8|108
1642685400000|2022-01-20 13:30:00|2071.1|2070.8|2073.7|2073.4|2074.8|2074.5|2069.8|2069.5|644
1642685700000|2022-01-20 13:35:00|2073.8|2073.5|2071.2|2070.9|2074.3|2074|2069.5|2069.2|508
1642686000000|2022-01-20 13:40:00|2071.1|2070.8|2071.7|2071.4|2071.9|2071.6|2070.6|2070.3|111
1642686300000|2022-01-20 13:45:00|2071.6|2071.3|2072.5|2072.2|2074|2073.7|2071.5|2071.2|194
1642686600000|2022-01-20 13:50:00|2072.4|2072.1|2073.2|2072.9|2073.9|2073.6|2072.1|2071.8|171
1642686900000|2022-01-20 13:55:00|2073.1|2072.8|2071.7|2071.4|2073.3|2073|2071.3|2071|296
1642687200000|2022-01-20 14:00:00|2071.9|2071.6|2071.7|2071.4|2072.2|2071.9|2070.8|2070.5|338
1642687500000|2022-01-20 14:05:00|2071.5|2071.2|2072.2|2071.9|2072.7|2072.4|2070.6|2070.3|256
1642687800000|2022-01-20 14:10:00|2072.1|2071.8|2071.5|2071.2|2072.7|2072.4|2070.7|2070.4|195
1642688100000|2022-01-20 14:15:00|2071.8|2071.5|2071.3|2071|2072.3|2072|2070.8|2070.5|224
1642688400000|2022-01-20 14:20:00|2071.4|2071.1|2071.8|2071.5|2072.7|2072.4|2070.8|2070.5|399
1642688700000|2022-01-20 14:25:00|2071.7|2071.4|2071|2070.7|2071.9|2071.6|2069.8|2069.5|698
1642689000000|2022-01-20 14:30:00|2071.2|2070.9|2081.1|2080.8|2083.4|2083.1|2071.1|2070.8|9331
1642689300000|2022-01-20 14:35:00|2081.4|2081.1|2075.6|2075.3|2082.5|2082.2|2074.2|2073.9|5639
1642689600000|2022-01-20 14:40:00|2076.3|2076|2078.9|2078.6|2080.5|2080.2|2074.3|2074|5326
1642689900000|2022-01-20 14:45:00|2078.5|2078.2|2076.4|2076.1|2079.2|2078.9|2075.9|2075.6|3354
1642690200000|2022-01-20 14:50:00|2076|2075.7|2080.6|2080.3|2083.1|2082.8|2075.7|2075.4|5690
1642690500000|2022-01-20 14:55:00|2080.7|2080.4|2082.3|2082|2083.8|2083.5|2078.5|2078.2|2755
1642690800000|2022-01-20 15:00:00|2082.2|2081.9|2083|2082.7|2084.8|2084.5|2078.9|2078.6|3670
1642691100000|2022-01-20 15:05:00|2083.4|2083.1|2084.1|2083.8|2087|2086.7|2081.6|2081.3|4256
1642691400000|2022-01-20 15:10:00|2084.2|2083.9|2083.3|2083|2085.5|2085.2|2081.1|2080.8|2866
1642691700000|2022-01-20 15:15:00|2083.2|2082.9|2079.7|2079.4|2086|2085.7|2079.4|2079.1|2328
1642692000000|2022-01-20 15:20:00|2079.8|2079.5|2083.4|2083.1|2084.6|2084.3|2079.7|2079.4|1717
1642692300000|2022-01-20 15:25:00|2083.5|2083.2|2087.1|2086.8|2087.8|2087.5|2082.2|2081.9|2623
1642692600000|2022-01-20 15:30:00|2087.2|2086.9|2091.6|2091.3|2092|2091.7|2087.2|2086.9|4108
1642692900000|2022-01-20 15:35:00|2091.7|2091.4|2094.1|2093.8|2094.3|2094|2090.5|2090.2|2331
1642693200000|2022-01-20 15:40:00|2094|2093.7|2098.1|2097.8|2100|2099.7|2093.7|2093.4|5092
1642693500000|2022-01-20 15:45:00|2098.3|2098|2100.2|2099.9|2100.7|2100.4|2098.3|2098|1888
1642693800000|2022-01-20 15:50:00|2100.3|2100|2101.5|2101.2|2103.2|2102.9|2099.6|2099.3|2492
1642694100000|2022-01-20 15:55:00|2101.4|2101.1|2103.4|2103.1|2104.5|2104.2|2100.6|2100.3|1996
1642694400000|2022-01-20 16:00:00|2103.6|2103.3|2104.7|2104.4|2106.3|2106|2101.7|2101.4|2716
1642694700000|2022-01-20 16:05:00|2104.5|2104.2|2103.8|2103.5|2105.3|2105|2103.1|2102.8|1639
1642695000000|2022-01-20 16:10:00|2103.6|2103.3|2098.7|2098.4|2103.8|2103.5|2097.6|2097.3|2888
1642695300000|2022-01-20 16:15:00|2098.6|2098.3|2096.8|2096.5|2098.7|2098.4|2095.2|2094.9|1934
1642695600000|2022-01-20 16:20:00|2096.7|2096.4|2094.3|2094|2096.8|2096.5|2092.7|2092.4|2334
1642695900000|2022-01-20 16:25:00|2094.4|2094.1|2096.9|2096.6|2097.3|2097|2093.4|2093.1|1953
1642696200000|2022-01-20 16:30:00|2097|2096.7|2097.5|2097.2|2098.3|2098|2095.6|2095.3|1604
1642696500000|2022-01-20 16:35:00|2097.4|2097.1|2099.1|2098.8|2099.2|2098.9|2096.6|2096.3|1247
1642696800000|2022-01-20 16:40:00|2099.2|2098.9|2093|2092.7|2099.6|2099.3|2092.8|2092.5|2019
1642697100000|2022-01-20 16:45:00|2092.7|2092.4|2096|2095.7|2096.6|2096.3|2092.4|2092.1|2143
1642697400000|2022-01-20 16:50:00|2095.9|2095.6|2097.8|2097.5|2099.4|2099.1|2095.6|2095.3|1214
1642697700000|2022-01-20 16:55:00|2097.7|2097.4|2099.2|2098.9|2101.6|2101.3|2096.5|2096.2|1537
1642698000000|2022-01-20 17:00:00|2099.3|2099|2097.8|2097.5|2101.4|2101.1|2097.5|2097.2|1264
1642698300000|2022-01-20 17:05:00|2097.7|2097.4|2094.6|2094.3|2097.7|2097.4|2093.8|2093.5|2607
1642698600000|2022-01-20 17:10:00|2094.5|2094.2|2097.1|2096.8|2097.7|2097.4|2093.5|2093.2|1239
1642698900000|2022-01-20 17:15:00|2097.2|2096.9|2094.1|2093.8|2097.5|2097.2|2093.9|2093.6|1341
1642699200000|2022-01-20 17:20:00|2094.2|2093.9|2095.1|2094.8|2095.8|2095.5|2093.6|2093.3|1375
1642699500000|2022-01-20 17:25:00|2095|2094.7|2099.5|2099.2|2099.6|2099.3|2093.9|2093.6|1845
1642699800000|2022-01-20 17:30:00|2099.2|2098.9|2100.6|2100.3|2100.8|2100.5|2098.7|2098.4|1414
1642700100000|2022-01-20 17:35:00|2100.4|2100.1|2098.3|2098|2101.6|2101.3|2096.8|2096.5|1409
1642700400000|2022-01-20 17:40:00|2098.2|2097.9|2097.6|2097.3|2099.8|2099.5|2096.9|2096.6|729
1642700700000|2022-01-20 17:45:00|2097.5|2097.2|2093.9|2093.6|2097.6|2097.3|2093.7|2093.4|1281
1642701000000|2022-01-20 17:50:00|2093.8|2093.5|2092.1|2091.8|2094.5|2094.2|2092|2091.7|1095
1642701300000|2022-01-20 17:55:00|2092.2|2091.9|2093.1|2092.8|2093.8|2093.5|2090.8|2090.5|1352
1642701600000|2022-01-20 18:00:00|2093|2092.7|2088.2|2087.9|2093|2092.7|2087.6|2087.3|2533
1642701900000|2022-01-20 18:05:00|2088.3|2088|2087.7|2087.4|2089|2088.7|2086.1|2085.8|1638
1642702200000|2022-01-20 18:10:00|2087.6|2087.3|2089|2088.7|2090.3|2090|2086.8|2086.5|1616
1642702500000|2022-01-20 18:15:00|2088.9|2088.6|2087.3|2087|2089|2088.7|2084.9|2084.6|1732
1642702800000|2022-01-20 18:20:00|2087.2|2086.9|2086|2085.7|2088.9|2088.6|2086|2085.7|1456
1642703100000|2022-01-20 18:25:00|2085.9|2085.6|2086.2|2085.9|2089.1|2088.8|2085.5|2085.2|2278
1642703400000|2022-01-20 18:30:00|2086.3|2086|2083.8|2083.5|2087.1|2086.8|2082.4|2082.1|2171
1642703700000|2022-01-20 18:35:00|2083.9|2083.6|2086.1|2085.8|2087|2086.7|2082.4|2082.1|2280
1642704000000|2022-01-20 18:40:00|2086.2|2085.9|2084.6|2084.3|2086.7|2086.4|2084.2|2083.9|1174
1642704300000|2022-01-20 18:45:00|2084.5|2084.2|2084.4|2084.1|2086.4|2086.1|2082|2081.7|1436
1642704600000|2022-01-20 18:50:00|2084.3|2084|2085.8|2085.5|2086.4|2086.1|2084.2|2083.9|1072
1642704900000|2022-01-20 18:55:00|2085.7|2085.4|2081|2080.7|2085.7|2085.4|2080|2079.7|2716
1642705200000|2022-01-20 19:00:00|2081.1|2080.8|2088.3|2088|2088.6|2088.3|2080.9|2080.6|2540
1642705500000|2022-01-20 19:05:00|2088.4|2088.1|2086.3|2086|2089|2088.7|2086.1|2085.8|1008
1642705800000|2022-01-20 19:10:00|2086.4|2086.1|2077.1|2076.8|2087.2|2086.9|2077|2076.7|3251
1642706100000|2022-01-20 19:15:00|2077.2|2076.9|2076.3|2076|2078.8|2078.5|2074.1|2073.8|3271
1642706400000|2022-01-20 19:20:00|2076.4|2076.1|2077.5|2077.2|2078.5|2078.2|2074.2|2073.9|1771
1642706700000|2022-01-20 19:25:00|2077.4|2077.1|2073.3|2073|2078.7|2078.4|2073.2|2072.9|2113
1642707000000|2022-01-20 19:30:00|2073.4|2073.1|2070.3|2070|2073.5|2073.2|2069|2068.7|3421
1642707300000|2022-01-20 19:35:00|2070.4|2070.1|2068.6|2068.3|2071.5|2071.2|2066.1|2065.8|2411
1642707600000|2022-01-20 19:40:00|2068.5|2068.2|2065.4|2065.1|2068.6|2068.3|2064.7|2064.4|2247
1642707900000|2022-01-20 19:45:00|2065.5|2065.2|2065.9|2065.6|2067.9|2067.6|2062.7|2062.4|2978
1642708200000|2022-01-20 19:50:00|2065.7|2065.4|2065.1|2064.8|2067.7|2067.4|2063.4|2063.1|2241
1642708500000|2022-01-20 19:55:00|2065.2|2064.9|2063.9|2063.6|2066.7|2066.4|2062.6|2062.3|2400
1642708800000|2022-01-20 20:00:00|2063.8|2063.5|2059.4|2059.1|2067.8|2067.5|2058.5|2058.2|3710
1642709100000|2022-01-20 20:05:00|2059.3|2059|2055|2054.7|2060.3|2060|2054.1|2053.8|3610
1642709400000|2022-01-20 20:10:00|2055.1|2054.8|2053.4|2053.1|2057.2|2056.9|2053.1|2052.8|3629
1642709700000|2022-01-20 20:15:00|2053.5|2053.2|2056.3|2056|2057.3|2057|2052.1|2051.8|3644
1642710000000|2022-01-20 20:20:00|2056.5|2056.2|2049.2|2048.9|2056.5|2056.2|2049|2048.7|5023
1642710300000|2022-01-20 20:25:00|2049.3|2049|2046.9|2046.6|2050.4|2050.1|2043.5|2043.2|6769
1642710600000|2022-01-20 20:30:00|2046.8|2046.5|2043.2|2042.9|2047.1|2046.8|2042.6|2042.3|3557
1642710900000|2022-01-20 20:35:00|2043.1|2042.8|2038.3|2038|2043.2|2042.9|2035.5|2035.2|5198
1642711200000|2022-01-20 20:40:00|2038.2|2037.9|2033.4|2033.1|2039.7|2039.4|2033.1|2032.8|5862
1642711500000|2022-01-20 20:45:00|2033.2|2032.9|2029.4|2029.1|2034.3|2034|2029.3|2029|6242
1642711800000|2022-01-20 20:50:00|2028.5|2028.2|2024.1|2023.8|2031.4|2031.1|2023.5|2023.2|7714
1642712100000|2022-01-20 20:55:00|2023.8|2023.5|2025|2024.7|2026.4|2026.1|2020.8|2020.5|20309
1642712400000|2022-01-20 21:00:00|2024.9|2024.6|2024.3|2024|2026.1|2025.8|2021.7|2021.4|10088
1642712700000|2022-01-20 21:05:00|2024.2|2023.9|2027.5|2027.2|2028.7|2028.4|2024.2|2023.9|3851
1642713000000|2022-01-20 21:10:00|2027.8|2027.5|2025.7|2025.4|2028.7|2028.4|2024.3|2024|2012
1642713300000|2022-01-20 21:15:00|2025.8|2025.5|2025.9|2025.6|2027.2|2026.9|2024.5|2024.2|736
1642713600000|2022-01-20 21:20:00|2025.7|2025.4|2023.4|2023.1|2026.5|2026.2|2022.8|2022.5|565
1642713900000|2022-01-20 21:25:00|2023.3|2023|2019.9|2019.6|2025.4|2025.1|2019.8|2019.5|1011
1642714200000|2022-01-20 21:30:00|2019.6|2019.3|2022.7|2022.4|2022.7|2022.4|2017.7|2017.4|1465
1642714500000|2022-01-20 21:35:00|2022.3|2022|2019.4|2019.1|2022.5|2022.2|2019|2018.7|673
1642714800000|2022-01-20 21:40:00|2019.5|2019.2|2019.4|2019.1|2020.6|2020.3|2014.6|2014.3|1156
1642715100000|2022-01-20 21:45:00|2019.3|2019|2018.6|2018.3|2021.7|2021.4|2018.1|2017.8|1017
1642715400000|2022-01-20 21:50:00|2018.4|2018.1|2024.8|2024.5|2025|2024.7|2017.2|2016.9|1009
1642715700000|2022-01-20 21:55:00|2024.7|2024.4|2024.2|2023.4|2027.3|2027|2023.4|2023.1|625
1642716000000|2022-01-20 22:00:00|2024.5|2023.7|2024.4|2023.6|2024.8|2024|2023.6|2022.8|0
1642716300000|2022-01-20 22:05:00|2024.5|2023.7|2025.2|2024.4|2025.2|2024.4|2024.2|2023.4|0
1642716600000|2022-01-20 22:10:00|2025.3|2024.5|2025.3|2024.5|2025.6|2024.8|2025.1|2024.3|0
1642716900000|2022-01-20 22:15:00|2025.4|2024.6|2026.7|2025.9|2026.7|2025.9|2025.4|2024.6|0
1642717200000|2022-01-20 22:20:00|2026.8|2026|2026.8|2026|2027.1|2026.3|2026.7|2025.9|0
1642717500000|2022-01-20 22:25:00|2026.9|2026.1|2026.7|2025.9|2026.9|2026.1|2026.7|2025.9|0
1642717800000|2022-01-20 22:30:00|2026.8|2026|2026.7|2025.9|2026.9|2026.1|2026.6|2025.8|0
1642718100000|2022-01-20 22:35:00|2026.6|2025.8|2026|2025.2|2026.6|2025.8|2026|2025.2|0
1642718400000|2022-01-20 22:40:00|2026.1|2025.3|2025.5|2024.7|2026.2|2025.4|2025.5|2024.7|0
1642718700000|2022-01-20 22:45:00|2025.6|2024.8|2025.8|2025|2026|2025.2|2025.5|2024.7|0
1642719000000|2022-01-20 22:50:00|2025.9|2025.1|2025.8|2025|2025.9|2025.1|2025.4|2024.6|0
1642719300000|2022-01-20 22:55:00|2025.7|2024.9|2025.5|2024.7|2025.9|2025.1|2025.3|2024.5|0
1642719600000|2022-01-20 23:00:00|2025.3|2024.5|2028.4|2028.1|2028.4|2028.1|2021|2020.7|858
1642719900000|2022-01-20 23:05:00|2028.2|2027.9|2023|2022.7|2029.1|2028.8|2022.9|2022.6|477
1642720200000|2022-01-20 23:10:00|2023.1|2022.8|2024.1|2023.8|2026|2025.7|2022.5|2022.2|373
1642720500000|2022-01-20 23:15:00|2024|2023.7|2024.7|2024.4|2026.5|2026.2|2020.1|2019.8|719
1642720800000|2022-01-20 23:20:00|2024.6|2024.3|2025.4|2025.1|2025.9|2025.6|2021.5|2021.2|558
1642721100000|2022-01-20 23:25:00|2025.5|2025.2|2021.1|2020.8|2026.5|2026.2|2021|2020.7|687
1642721400000|2022-01-20 23:30:00|2020.9|2020.6|2023|2022.7|2024.3|2024|2020.9|2020.6|264
1642721700000|2022-01-20 23:35:00|2023.1|2022.8|2027|2026.7|2027.1|2026.8|2022.3|2022|217
1642722000000|2022-01-20 23:40:00|2027.2|2026.9|2026.6|2026.3|2027.3|2027|2025.4|2025.1|151
1642722300000|2022-01-20 23:45:00|2026.7|2026.4|2027.4|2027.1|2028.7|2028.4|2026.3|2026|194
1642722600000|2022-01-20 23:50:00|2027.5|2027.2|2025.8|2025.5|2027.8|2027.5|2024|2023.7|214
1642722900000|2022-01-20 23:55:00|2025.9|2025.6|2027.3|2027|2027.9|2027.6|2024.8|2024.5|190
1642723200000|2022-01-21 00:00:00|2027.4|2027.1|2023.6|2023.3|2029.1|2028.8|2022.3|2022|531
1642723500000|2022-01-21 00:05:00|2023.7|2023.4|2025|2024.7|2026.3|2026|2022.2|2021.9|295
1642723800000|2022-01-21 00:10:00|2024.9|2024.6|2024.2|2023.9|2026.2|2025.9|2023.1|2022.8|197
1642724100000|2022-01-21 00:15:00|2024|2023.7|2023.2|2022.9|2025.7|2025.4|2022.9|2022.6|196
1642724400000|2022-01-21 00:20:00|2023.1|2022.8|2022.7|2022.4|2024|2023.7|2020|2019.7|301
1642724700000|2022-01-21 00:25:00|2022.6|2022.3|2023|2022.7|2024.9|2024.6|2021.3|2021|202
1642725000000|2022-01-21 00:30:00|2022.9|2022.6|2022.8|2022.5|2023.6|2023.3|2021.1|2020.8|124
1642725300000|2022-01-21 00:35:00|2022.9|2022.6|2022.5|2022.2|2023.9|2023.6|2022|2021.7|253
1642725600000|2022-01-21 00:40:00|2021.8|2021.5|2021.2|2020.9|2022.1|2021.8|2020|2019.7|229
1642725900000|2022-01-21 00:45:00|2021.1|2020.8|2022.5|2022.2|2022.8|2022.5|2020.5|2020.2|107
1642726200000|2022-01-21 00:50:00|2022.4|2022.1|2021.3|2021|2023.7|2023.4|2020.5|2020.2|138
1642726500000|2022-01-21 00:55:00|2021.4|2021.1|2020.6|2020.3|2023.1|2022.8|2020.4|2020.1|136
1642726800000|2022-01-21 01:00:00|2020.5|2020.2|2022.1|2021.8|2023.3|2023|2020.5|2020.2|173
1642727100000|2022-01-21 01:05:00|2022|2021.7|2015.5|2015.2|2022.3|2022|2015|2014.7|532
1642727400000|2022-01-21 01:10:00|2015.6|2015.3|2015.8|2015.5|2016.9|2016.6|2012.7|2012.4|721
1642727700000|2022-01-21 01:15:00|2015.9|2015.6|2014.7|2014.4|2018.2|2017.9|2014.5|2014.2|271
1642728000000|2022-01-21 01:20:00|2014.9|2014.6|2021.6|2021.3|2021.8|2021.5|2014.9|2014.6|839
1642728300000|2022-01-21 01:25:00|2021.5|2021.2|2025.1|2024.8|2026.1|2025.8|2020.7|2020.4|300
1642728600000|2022-01-21 01:30:00|2025|2024.7|2024.2|2023.9|2025.1|2024.8|2020.7|2020.4|224
1642728900000|2022-01-21 01:35:00|2024.3|2024|2020.5|2020.2|2024.4|2024.1|2020.1|2019.8|200
1642729200000|2022-01-21 01:40:00|2020.4|2020.1|2017.1|2016.8|2021.9|2021.6|2015.1|2014.8|564
1642729500000|2022-01-21 01:45:00|2017|2016.7|2012.1|2011.8|2017.1|2016.8|2011.8|2011.5|488
1642729800000|2022-01-21 01:50:00|2012|2011.7|2019.7|2019.4|2019.8|2019.5|2011.9|2011.6|298
1642730100000|2022-01-21 01:55:00|2019.6|2019.3|2020.1|2019.8|2021|2020.7|2016.7|2016.4|401
1642730400000|2022-01-21 02:00:00|2019.9|2019.6|2022.5|2022.2|2023.2|2022.9|2019.1|2018.8|471
1642730700000|2022-01-21 02:05:00|2022.7|2022.4|2023.7|2023.4|2024.7|2024.4|2022.3|2022|223
1642731000000|2022-01-21 02:10:00|2023.6|2023.3|2022.6|2022.3|2023.7|2023.4|2022|2021.7|186
1642731300000|2022-01-21 02:15:00|2022.7|2022.4|2020.2|2019.9|2023|2022.7|2019.3|2019|124
1642731600000|2022-01-21 02:20:00|2020.4|2020.1|2021.6|2021.3|2022.5|2022.2|2020.1|2019.8|186
1642731900000|2022-01-21 02:25:00|2021.5|2021.2|2020.6|2020.3|2021.6|2021.3|2019.6|2019.3|91
1642732200000|2022-01-21 02:30:00|2020.5|2020.2|2019.3|2019|2021.5|2021.2|2019.3|2019|96
1642732500000|2022-01-21 02:35:00|2019|2018.7|2018.2|2017.9|2019.8|2019.5|2015.9|2015.6|460
1642732800000|2022-01-21 02:40:00|2018.1|2017.8|2014.2|2013.9|2018.1|2017.8|2014.1|2013.8|256
1642733100000|2022-01-21 02:45:00|2014.3|2014|2008.7|2008.4|2015.1|2014.8|2006.8|2006.5|848
1642733400000|2022-01-21 02:50:00|2008.8|2008.5|2009.1|2008.8|2009.8|2009.5|2007.1|2006.8|346
1642733700000|2022-01-21 02:55:00|2009.3|2009|2012.7|2012.4|2012.9|2012.6|2009.1|2008.8|192
1642734000000|2022-01-21 03:00:00|2012.9|2012.6|2012.6|2012.3|2013.5|2013.2|2011.4|2011.1|120
1642734300000|2022-01-21 03:05:00|2012.4|2012.1|2011.7|2011.4|2013.4|2013.1|2010.8|2010.5|83
1642734600000|2022-01-21 03:10:00|2011.6|2011.3|2011.7|2011.4|2012.6|2012.3|2009.5|2009.2|280
1642734900000|2022-01-21 03:15:00|2011.8|2011.5|2012|2011.7|2013.9|2013.6|2011.8|2011.5|127
1642735200000|2022-01-21 03:20:00|2012.1|2011.8|2009.3|2009|2013.3|2013|2009.2|2008.9|150
1642735500000|2022-01-21 03:25:00|2009.6|2009.3|2010.4|2010.1|2011.3|2011|2009.6|2009.3|170
1642735800000|2022-01-21 03:30:00|2010.5|2010.2|2011.7|2011.4|2011.9|2011.6|2008.7|2008.4|314
1642736100000|2022-01-21 03:35:00|2011.8|2011.5|2009.3|2009|2011.8|2011.5|2008.5|2008.2|144
1642736400000|2022-01-21 03:40:00|2009.5|2009.2|2010.4|2010.1|2011|2010.7|2008.5|2008.2|182
1642736700000|2022-01-21 03:45:00|2010.3|2010|2008.8|2008.5|2010.5|2010.2|2008.3|2008|176
1642737000000|2022-01-21 03:50:00|2008.9|2008.6|2010.2|2009.9|2010.3|2010|2008.2|2007.9|139
1642737300000|2022-01-21 03:55:00|2010.1|2009.8|2013|2012.7|2013.2|2012.9|2009.6|2009.3|187
1642737600000|2022-01-21 04:00:00|2012.9|2012.6|2015.9|2015.6|2016.8|2016.5|2012.9|2012.6|331
1642737900000|2022-01-21 04:05:00|2016|2015.7|2019.4|2019.1|2019.9|2019.6|2016|2015.7|204
1642738200000|2022-01-21 04:10:00|2019.5|2019.2|2017.5|2017.2|2019.6|2019.3|2017.4|2017.1|109
1642738500000|2022-01-21 04:15:00|2017.4|2017.1|2016.2|2015.9|2017.9|2017.6|2015.3|2015|83
1642738800000|2022-01-21 04:20:00|2016.3|2016|2016.7|2016.4|2018.2|2017.9|2015.8|2015.5|50
1642739100000|2022-01-21 04:25:00|2016.8|2016.5|2017.7|2017.4|2018.3|2018|2015|2014.7|153
1642739400000|2022-01-21 04:30:00|2017.6|2017.3|2016.7|2016.4|2019.7|2019.4|2016.4|2016.1|121
1642739700000|2022-01-21 04:35:00|2016.6|2016.3|2018|2017.7|2018.5|2018.2|2016.6|2016.3|39
1642740000000|2022-01-21 04:40:00|2017.9|2017.6|2016.8|2016.5|2018.3|2018|2016.2|2015.9|61
1642740300000|2022-01-21 04:45:00|2017|2016.7|2015.2|2014.9|2017.5|2017.2|2014.3|2014|109
1642740600000|2022-01-21 04:50:00|2015.3|2015|2016|2015.7|2016.4|2016.1|2014.3|2014|54
1642740900000|2022-01-21 04:55:00|2015.9|2015.6|2016.3|2016|2018.2|2017.9|2015.7|2015.4|97
1642741200000|2022-01-21 05:00:00|2016.1|2015.8|2018.3|2018|2018.9|2018.6|2015.4|2015.1|89
1642741500000|2022-01-21 05:05:00|2018.2|2017.9|2019.6|2019.3|2020|2019.7|2016.4|2016.1|162
1642741800000|2022-01-21 05:10:00|2019.7|2019.4|2018.2|2017.9|2020.4|2020.1|2017.7|2017.4|103
1642742100000|2022-01-21 05:15:00|2018.1|2017.8|2017.9|2017.6|2018.3|2018|2016.4|2016.1|65
1642742400000|2022-01-21 05:20:00|2017.8|2017.5|2021.4|2021.1|2021.6|2021.3|2017.5|2017.2|693
1642742700000|2022-01-21 05:25:00|2021|2020.7|2016.9|2016.6|2021|2020.7|2016.9|2016.6|341
1642743000000|2022-01-21 05:30:00|2017.1|2016.8|2019.9|2019.6|2020.9|2020.6|2017.1|2016.8|149
1642743300000|2022-01-21 05:35:00|2020.1|2019.8|2020.9|2020.6|2021.2|2020.9|2020|2019.7|42
1642743600000|2022-01-21 05:40:00|2020.8|2020.5|2024.5|2024.2|2025.3|2025|2020|2019.7|1110
1642743900000|2022-01-21 05:45:00|2024.4|2024.1|2024.4|2024.1|2025.7|2025.4|2024|2023.7|189
1642744200000|2022-01-21 05:50:00|2024.5|2024.2|2024.1|2023.8|2025.3|2025|2023.7|2023.4|100
1642744500000|2022-01-21 05:55:00|2024|2023.7|2023.4|2023.1|2024.6|2024.3|2021.8|2021.5|126
1642744800000|2022-01-21 06:00:00|2023.5|2023.2|2020.6|2020.3|2023.6|2023.3|2020|2019.7|58
1642745100000|2022-01-21 06:05:00|2020.8|2020.5|2020.8|2020.5|2021.3|2021|2019.2|2018.9|86
1642745400000|2022-01-21 06:10:00|2020.9|2020.6|2020.8|2020.5|2022.6|2022.3|2020|2019.7|68
1642745700000|2022-01-21 06:15:00|2020.9|2020.6|2021.7|2021.4|2023.6|2023.3|2020.8|2020.5|67
1642746000000|2022-01-21 06:20:00|2021.6|2021.3|2024|2023.7|2024.5|2024.2|2021.4|2021.1|70
1642746300000|2022-01-21 06:25:00|2024.2|2023.9|2023.2|2022.9|2024.8|2024.5|2022.3|2022|102
1642746600000|2022-01-21 06:30:00|2024.6|2024.3|2026.7|2026.4|2027.2|2026.9|2023.4|2023.1|186
1642746900000|2022-01-21 06:35:00|2026.8|2026.5|2027|2026.7|2027.5|2027.2|2024.9|2024.6|157
1642747200000|2022-01-21 06:40:00|2027.1|2026.8|2026.5|2026.2|2028.5|2028.2|2026.3|2026|159
1642747500000|2022-01-21 06:45:00|2026.6|2026.3|2025.7|2025.4|2028.4|2028.1|2025.6|2025.3|138
1642747800000|2022-01-21 06:50:00|2025.6|2025.3|2024.1|2023.8|2025.6|2025.3|2023.1|2022.8|244
1642748100000|2022-01-21 06:55:00|2024.2|2023.9|2024.3|2024|2025.8|2025.5|2023.8|2023.5|67
1642748400000|2022-01-21 07:00:00|2024|2023.7|2021.8|2021.5|2025|2024.7|2021.4|2021.1|172
1642748700000|2022-01-21 07:05:00|2021.7|2021.4|2027.1|2026.8|2027.7|2027.4|2020.8|2020.5|126
1642749000000|2022-01-21 07:10:00|2026.9|2026.6|2028.4|2028.1|2029.1|2028.8|2026|2025.7|213
1642749300000|2022-01-21 07:15:00|2028.6|2028.3|2027.5|2027.2|2029.1|2028.8|2026.8|2026.5|121
1642749600000|2022-01-21 07:20:00|2027.6|2027.3|2030.3|2030|2031|2030.7|2027.1|2026.8|247
1642749900000|2022-01-21 07:25:00|2030.2|2029.9|2032.6|2032.3|2032.9|2032.6|2030|2029.7|224
1642750200000|2022-01-21 07:30:00|2032.5|2032.2|2029.4|2029.1|2032.9|2032.6|2028.9|2028.6|206
1642750500000|2022-01-21 07:35:00|2029.3|2029|2028.1|2027.8|2030.7|2030.4|2027.7|2027.4|87
1642750800000|2022-01-21 07:40:00|2028.2|2027.9|2029.3|2029|2030.5|2030.2|2028|2027.7|102
1642751100000|2022-01-21 07:45:00|2029.2|2028.9|2030.2|2029.9|2030.6|2030.3|2027.8|2027.5|72
1642751400000|2022-01-21 07:50:00|2030|2029.7|2029.8|2029.5|2031.5|2031.2|2029.5|2029.2|99
1642751700000|2022-01-21 07:55:00|2029.7|2029.4|2029.8|2029.5|2030.2|2029.9|2027.8|2027.5|126
1642752000000|2022-01-21 08:00:00|2029.3|2029|2029.4|2029.1|2030.4|2030.1|2026.1|2025.8|533
1642752300000|2022-01-21 08:05:00|2029.5|2029.2|2029.4|2029.1|2032.6|2032.3|2028.9|2028.6|311
1642752600000|2022-01-21 08:10:00|2029.3|2029|2023.6|2023.3|2029.6|2029.3|2023.6|2023.3|346
1642752900000|2022-01-21 08:15:00|2023.8|2023.5|2023.8|2023.5|2025.6|2025.3|2023|2022.7|331
1642753200000|2022-01-21 08:20:00|2023.7|2023.4|2024.8|2024.5|2025.5|2025.2|2022.7|2022.4|219
1642753500000|2022-01-21 08:25:00|2024.6|2024.3|2030.3|2030|2030.4|2030.1|2024.1|2023.8|611
1642753800000|2022-01-21 08:30:00|2030.2|2029.9|2032|2031.7|2032.6|2032.3|2029.8|2029.5|1168
1642754100000|2022-01-21 08:35:00|2032.1|2031.8|2028.9|2028.6|2032.7|2032.4|2028.3|2028|402
1642754400000|2022-01-21 08:40:00|2029.1|2028.8|2028.3|2028|2030.4|2030.1|2028|2027.7|90
1642754700000|2022-01-21 08:45:00|2028.4|2028.1|2027.9|2027.6|2029.1|2028.8|2025.1|2024.8|88
1642755000000|2022-01-21 08:50:00|2028|2027.7|2031.4|2031.1|2031.5|2031.2|2027|2026.7|153
1642755300000|2022-01-21 08:55:00|2031.5|2031.2|2032.7|2032.4|2033.4|2033.1|2030.6|2030.3|356
1642755600000|2022-01-21 09:00:00|2032.8|2032.5|2031.2|2030.9|2032.9|2032.6|2029.6|2029.3|171
1642755900000|2022-01-21 09:05:00|2031.3|2031|2026.8|2026.5|2032.6|2032.3|2026.6|2026.3|216
1642756200000|2022-01-21 09:10:00|2026.9|2026.6|2025.4|2025.1|2027.3|2027|2024.3|2024|373
1642756500000|2022-01-21 09:15:00|2025|2024.7|2026.4|2026.1|2026.6|2026.3|2024.4|2024.1|128
1642756800000|2022-01-21 09:20:00|2026.3|2026|2028.6|2028.3|2029.2|2028.9|2025.9|2025.6|192
1642757100000|2022-01-21 09:25:00|2029.1|2028.8|2030.8|2030.5|2031|2030.7|2028.6|2028.3|81
1642757400000|2022-01-21 09:30:00|2030.9|2030.6|2029.3|2029|2032|2031.7|2029.2|2028.9|170
1642757700000|2022-01-21 09:35:00|2029.4|2029.1|2028.1|2027.8|2030.5|2030.2|2027.1|2026.8|242
1642758000000|2022-01-21 09:40:00|2028|2027.7|2029.4|2029.1|2030.7|2030.4|2027.4|2027.1|139
1642758300000|2022-01-21 09:45:00|2029.6|2029.3|2031.2|2030.9|2031.2|2030.9|2029.4|2029.1|91
1642758600000|2022-01-21 09:50:00|2031.1|2030.8|2032.8|2032.5|2034.2|2033.9|2030.7|2030.4|377
1642758900000|2022-01-21 09:55:00|2032.9|2032.6|2032.3|2032|2033.6|2033.3|2032.1|2031.8|88
1642759200000|2022-01-21 10:00:00|2032.2|2031.9|2030.8|2030.5|2032.7|2032.4|2030.1|2029.8|116
1642759500000|2022-01-21 10:05:00|2030.9|2030.6|2030.1|2029.8|2032.5|2032.2|2030|2029.7|95
1642759800000|2022-01-21 10:10:00|2030|2029.7|2029.3|2029|2031|2030.7|2029.1|2028.8|92
1642760100000|2022-01-21 10:15:00|2029.4|2029.1|2034|2033.7|2034.7|2034.4|2029.4|2029.1|126
1642760400000|2022-01-21 10:20:00|2033.9|2033.6|2033.5|2033.2|2035.2|2034.9|2032.9|2032.6|163
1642760700000|2022-01-21 10:25:00|2033.4|2033.1|2033.4|2033.1|2034|2033.7|2032.6|2032.3|77
1642761000000|2022-01-21 10:30:00|2033.3|2033|2032.6|2032.3|2033.4|2033.1|2031.8|2031.5|75
1642761300000|2022-01-21 10:35:00|2032.7|2032.4|2033|2032.7|2034.5|2034.2|2032.6|2032.3|90
1642761600000|2022-01-21 10:40:00|2033.1|2032.8|2033.6|2033.3|2033.7|2033.4|2032.4|2032.1|157
1642761900000|2022-01-21 10:45:00|2033.5|2033.2|2033|2032.7|2033.7|2033.4|2031.6|2031.3|91
1642762200000|2022-01-21 10:50:00|2033.1|2032.8|2031.3|2031|2033.5|2033.2|2031.3|2031|168
1642762500000|2022-01-21 10:55:00|2031.2|2030.9|2033|2032.7|2033.2|2032.9|2030.8|2030.5|116
1642762800000|2022-01-21 11:00:00|2032.9|2032.6|2030.8|2030.5|2032.9|2032.6|2029.9|2029.6|78
1642763100000|2022-01-21 11:05:00|2030.7|2030.4|2026.4|2026.1|2031|2030.7|2025.4|2025.1|587
1642763400000|2022-01-21 11:10:00|2026.5|2026.2|2025.3|2025|2026.7|2026.4|2025|2024.7|283
1642763700000|2022-01-21 11:15:00|2025.4|2025.1|2022.7|2022.4|2026|2025.7|2021.7|2021.4|526
1642764000000|2022-01-21 11:20:00|2022.8|2022.5|2021.2|2020.9|2024.4|2024.1|2020.8|2020.5|219
1642764300000|2022-01-21 11:25:00|2021.3|2021|2022.3|2022|2023.2|2022.9|2019.7|2019.4|463
1642764600000|2022-01-21 11:30:00|2022.4|2022.1|2020.1|2019.8|2022.5|2022.2|2019.2|2018.9|291
1642764900000|2022-01-21 11:35:00|2020|2019.7|2023.7|2023.4|2024.9|2024.6|2019.9|2019.6|246
1642765200000|2022-01-21 11:40:00|2023.8|2023.5|2022.2|2021.9|2023.9|2023.6|2020.5|2020.2|180
1642765500000|2022-01-21 11:45:00|2021.9|2021.6|2020.9|2020.6|2022.3|2022|2019.3|2019|401
1642765800000|2022-01-21 11:50:00|2020.8|2020.5|2020.6|2020.3|2021.7|2021.4|2019.5|2019.2|196
1642766100000|2022-01-21 11:55:00|2020.5|2020.2|2023.6|2023.3|2024.3|2024|2020.3|2020|393
1642766400000|2022-01-21 12:00:00|2023.5|2023.2|2020.4|2020.1|2023.7|2023.4|2019.8|2019.5|267
1642766700000|2022-01-21 12:05:00|2020.5|2020.2|2017.3|2017|2021|2020.7|2016.5|2016.2|428
1642767000000|2022-01-21 12:10:00|2017.4|2017.1|2016.6|2016.3|2017.9|2017.6|2014.8|2014.5|526
1642767300000|2022-01-21 12:15:00|2016.8|2016.5|2020.9|2020.6|2022|2021.7|2016.7|2016.4|288
1642767600000|2022-01-21 12:20:00|2021|2020.7|2022|2021.7|2022.8|2022.5|2020.8|2020.5|184
1642767900000|2022-01-21 12:25:00|2022.1|2021.8|2019|2018.7|2022.1|2021.8|2018.7|2018.4|208
1642768200000|2022-01-21 12:30:00|2018.9|2018.6|2018.3|2018|2019.2|2018.9|2016.3|2016|493
1642768500000|2022-01-21 12:35:00|2018.2|2017.9|2022.4|2022.1|2022.7|2022.4|2017.7|2017.4|379
1642768800000|2022-01-21 12:40:00|2022.3|2022|2018.9|2018.6|2022.3|2022|2018.5|2018.2|220
1642769100000|2022-01-21 12:45:00|2018.8|2018.5|2018.6|2018.3|2020|2019.7|2017.3|2017|210
1642769400000|2022-01-21 12:50:00|2018.5|2018.2|2016.9|2016.6|2020.3|2020|2016.7|2016.4|240
1642769700000|2022-01-21 12:55:00|2016.8|2016.5|2018.8|2018.5|2018.8|2018.5|2014.7|2014.4|328
1642770000000|2022-01-21 13:00:00|2019.1|2018.8|2017.4|2017.1|2019.5|2019.2|2017.1|2016.8|336
1642770300000|2022-01-21 13:05:00|2017.5|2017.2|2020.2|2019.9|2020.5|2020.2|2017.5|2017.2|343
1642770600000|2022-01-21 13:10:00|2020.3|2020|2019.1|2018.8|2020.9|2020.6|2017.1|2016.8|454
1642770900000|2022-01-21 13:15:00|2019.2|2018.9|2020.1|2019.8|2020.2|2019.9|2016.5|2016.2|377
1642771200000|2022-01-21 13:20:00|2020.2|2019.9|2021|2020.7|2022.2|2021.9|2019.2|2018.9|468
1642771500000|2022-01-21 13:25:00|2021.2|2020.9|2018.4|2018.1|2021.4|2021.1|2018.3|2018|301
1642771800000|2022-01-21 13:30:00|2018.5|2018.2|2015.8|2015.5|2019.8|2019.5|2015.7|2015.4|567
1642772100000|2022-01-21 13:35:00|2015.9|2015.6|2020|2019.7|2020.3|2020|2015.6|2015.3|413
1642772400000|2022-01-21 13:40:00|2019.9|2019.6|2018.8|2018.5|2020.7|2020.4|2017.6|2017.3|483
1642772700000|2022-01-21 13:45:00|2018.6|2018.3|2017.8|2017.5|2019.6|2019.3|2017.1|2016.8|481
1642773000000|2022-01-21 13:50:00|2018.2|2017.9|2016.2|2015.9|2019.1|2018.8|2015.5|2015.2|659
1642773300000|2022-01-21 13:55:00|2016.1|2015.8|2016.1|2015.8|2019.3|2019|2014|2013.7|894
1642773600000|2022-01-21 14:00:00|2016.2|2015.9|2015.9|2015.6|2020|2019.7|2015.4|2015.1|1064
1642773900000|2022-01-21 14:05:00|2016|2015.7|2009.1|2008.8|2016|2015.7|2008.4|2008.1|1570
1642774200000|2022-01-21 14:10:00|2009|2008.7|2010.5|2010.2|2011.3|2011|2008.5|2008.2|1055
1642774500000|2022-01-21 14:15:00|2010.4|2010.1|2008.8|2008.5|2012.4|2012.1|2007.5|2007.2|876
1642774800000|2022-01-21 14:20:00|2008.9|2008.6|2013.2|2012.9|2015.3|2015|2007.5|2007.2|1781
1642775100000|2022-01-21 14:25:00|2014.5|2014.2|2015.3|2015|2017.1|2016.8|2012.1|2011.8|3876
1642775400000|2022-01-21 14:30:00|2016.3|2016|2027.1|2026.8|2027.7|2027.4|2011.1|2010.8|16444
1642775700000|2022-01-21 14:35:00|2026.4|2026.1|2019.2|2018.9|2027.4|2027.1|2017.8|2017.5|9011
1642776000000|2022-01-21 14:40:00|2019|2018.7|2008.3|2008|2019.8|2019.5|2008.2|2007.9|7033
1642776300000|2022-01-21 14:45:00|2007.9|2007.6|2020.3|2020|2024.9|2024.6|2006.1|2005.8|10718
1642776600000|2022-01-21 14:50:00|2019.8|2019.5|2008.2|2007.9|2022.9|2022.6|2008.2|2007.9|6561
1642776900000|2022-01-21 14:55:00|2007.7|2007.4|2015.3|2015|2015.3|2015|2005.2|2004.9|5967
1642777200000|2022-01-21 15:00:00|2014.9|2014.6|2007.6|2007.3|2019|2018.7|2003.7|2003.4|7659
1642777500000|2022-01-21 15:05:00|2007.3|2007|2004.9|2004.6|2013.2|2012.9|2003.8|2003.5|5999
1642777800000|2022-01-21 15:10:00|2004.8|2004.5|1997.6|1997.3|2004.8|2004.5|1996.2|1995.9|7606
1642778100000|2022-01-21 15:15:00|1997.5|1997.2|1999.1|1998.8|2004.9|2004.6|1997.4|1997.1|6635
1642778400000|2022-01-21 15:20:00|1999.2|1998.9|2007|2006.7|2009.6|2009.3|1993.6|1993.3|7302
1642778700000|2022-01-21 15:25:00|2006.9|2006.6|2014.9|2014.6|2020.7|2020.4|2005.5|2005.2|8745
1642779000000|2022-01-21 15:30:00|2014.7|2014.4|2027.4|2027.1|2029.5|2029.2|2012.8|2012.5|8343
1642779300000|2022-01-21 15:35:00|2027.6|2027.3|2028.6|2028.3|2035.1|2034.8|2027.1|2026.8|8922
1642779600000|2022-01-21 15:40:00|2028.5|2028.2|2028.4|2028.1|2032|2031.7|2022.2|2021.9|9118
1642779900000|2022-01-21 15:45:00|2028.5|2028.2|2036.7|2036.4|2037|2036.7|2023.4|2023.1|6835
1642780200000|2022-01-21 15:50:00|2036.9|2036.6|2039.8|2039.5|2045.4|2045.1|2036.8|2036.5|11285
1642780500000|2022-01-21 15:55:00|2039.6|2039.3|2036|2035.7|2041.1|2040.8|2032.1|2031.8|6899
1642780800000|2022-01-21 16:00:00|2036.4|2036.1|2031.3|2031|2037.5|2037.2|2029|2028.7|5631
1642781100000|2022-01-21 16:05:00|2031.4|2031.1|2042.1|2041.8|2042.1|2041.8|2030.5|2030.2|5640
1642781400000|2022-01-21 16:10:00|2041.6|2041.3|2034.7|2034.4|2041.9|2041.6|2033|2032.7|4246
1642781700000|2022-01-21 16:15:00|2035.4|2035.1|2040|2039.7|2042.6|2042.3|2035.1|2034.8|3964
1642782000000|2022-01-21 16:20:00|2039.9|2039.6|2044.1|2043.8|2048|2047.7|2038.7|2038.4|4629
1642782300000|2022-01-21 16:25:00|2044|2043.7|2043.7|2043.4|2045.1|2044.8|2041|2040.7|3061
1642782600000|2022-01-21 16:30:00|2043.2|2042.9|2040.2|2039.9|2043.4|2043.1|2034.6|2034.3|5070
1642782900000|2022-01-21 16:35:00|2040.1|2039.8|2028.2|2027.9|2041.9|2041.6|2027.4|2027.1|3902
1642783200000|2022-01-21 16:40:00|2028.4|2028.1|2026.2|2025.9|2029.5|2029.2|2025.2|2024.9|3633
1642783500000|2022-01-21 16:45:00|2026.3|2026|2022|2021.7|2027|2026.7|2019.2|2018.9|4011
1642783800000|2022-01-21 16:50:00|2022.1|2021.8|2019.5|2019.2|2026.5|2026.2|2019|2018.7|3565
1642784100000|2022-01-21 16:55:00|2019.6|2019.3|2023.4|2023.1|2025|2024.7|2018.9|2018.6|3215
1642784400000|2022-01-21 17:00:00|2023.3|2023|2023.5|2023.2|2026.9|2026.6|2020.1|2019.8|3326
1642784700000|2022-01-21 17:05:00|2023.3|2023|2021.8|2021.5|2028.1|2027.8|2020.6|2020.3|2795
1642785000000|2022-01-21 17:10:00|2021.6|2021.3|2015.5|2015.2|2022.1|2021.8|2014.7|2014.4|5016
1642785300000|2022-01-21 17:15:00|2015.3|2015|2011.9|2011.6|2017.5|2017.2|2011.5|2011.2|2589
1642785600000|2022-01-21 17:20:00|2012|2011.7|2015.4|2015.1|2015.6|2015.3|2009.5|2009.2|2548
1642785900000|2022-01-21 17:25:00|2015|2014.7|2015.7|2015.4|2020.7|2020.4|2015|2014.7|2538
1642786200000|2022-01-21 17:30:00|2015.5|2015.2|2017.4|2017.1|2018.3|2018|2013.2|2012.9|2256
1642786500000|2022-01-21 17:35:00|2017.2|2016.9|2014.7|2014.4|2021.6|2021.3|2009.8|2009.5|3481
1642786800000|2022-01-21 17:40:00|2014.8|2014.5|2013.8|2013.5|2017.7|2017.4|2013.3|2013|2511
1642787100000|2022-01-21 17:45:00|2013.4|2013.1|2010.4|2010.1|2018.6|2018.3|2010|2009.7|2240
1642787400000|2022-01-21 17:50:00|2010.6|2010.3|2010.6|2010.3|2013.5|2013.2|2008.9|2008.6|1997
1642787700000|2022-01-21 17:55:00|2010.8|2010.5|2013.7|2013.4|2015.4|2015.1|2008.5|2008.2|1814
1642788000000|2022-01-21 18:00:00|2013.6|2013.3|2011.5|2011.2|2016.6|2016.3|2010.5|2010.2|2058
1642788300000|2022-01-21 18:05:00|2011.4|2011.1|2012.4|2012.1|2014.7|2014.4|2010.9|2010.6|1892
1642788600000|2022-01-21 18:10:00|2012.5|2012.2|2017.8|2017.5|2019.5|2019.2|2012.4|2012.1|3003
1642788900000|2022-01-21 18:15:00|2017.9|2017.6|2010.9|2010.6|2018.2|2017.9|2009.3|2009|2006
1642789200000|2022-01-21 18:20:00|2010.4|2010.1|2007|2006.7|2010.7|2010.4|2005.7|2005.4|2390
1642789500000|2022-01-21 18:25:00|2006.9|2006.6|2008.5|2008.2|2011.9|2011.6|2005.6|2005.3|1869
1642789800000|2022-01-21 18:30:00|2008.6|2008.3|2012.2|2011.9|2013.6|2013.3|2007.2|2006.9|1879
1642790100000|2022-01-21 18:35:00|2012.3|2012|2014.5|2014.2|2016.8|2016.5|2010|2009.7|1853
1642790400000|2022-01-21 18:40:00|2014.3|2014|2017.7|2017.4|2019.2|2018.9|2013.6|2013.3|2004
1642790700000|2022-01-21 18:45:00|2017.9|2017.6|2015.9|2015.6|2019|2018.7|2011.2|2010.9|2084
1642791000000|2022-01-21 18:50:00|2015.7|2015.4|2017.2|2016.9|2020.9|2020.6|2013.8|2013.5|2046
1642791300000|2022-01-21 18:55:00|2017.1|2016.8|2012|2011.7|2017.5|2017.2|2009.5|2009.2|2069
1642791600000|2022-01-21 19:00:00|2012.4|2012.1|2014.3|2014|2014.6|2014.3|2010.7|2010.4|2354
1642791900000|2022-01-21 19:05:00|2014.2|2013.9|2014.5|2014.2|2019.4|2019.1|2013.5|2013.2|1969
1642792200000|2022-01-21 19:10:00|2014.6|2014.3|2015.5|2015.2|2018.5|2018.2|2013.4|2013.1|2041
1642792500000|2022-01-21 19:15:00|2015.1|2014.8|2015.7|2015.4|2018.9|2018.6|2014.9|2014.6|1761
1642792800000|2022-01-21 19:20:00|2015.6|2015.3|2018|2017.7|2018.5|2018.2|2013.9|2013.6|2012
1642793100000|2022-01-21 19:25:00|2017.9|2017.6|2008.3|2008|2018|2017.7|2007.4|2007.1|3008
1642793400000|2022-01-21 19:30:00|2008|2007.7|2006.6|2006.3|2009.5|2009.2|2006.2|2005.9|2674
1642793700000|2022-01-21 19:35:00|2006.7|2006.4|2010.8|2010.5|2011.4|2011.1|2002.9|2002.6|3619
1642794000000|2022-01-21 19:40:00|2011|2010.7|2009.9|2009.6|2013.5|2013.2|2009.1|2008.8|1646
1642794300000|2022-01-21 19:45:00|2010|2009.7|2011.9|2011.6|2012.9|2012.6|2008.9|2008.6|1882
1642794600000|2022-01-21 19:50:00|2012|2011.7|2006.7|2006.4|2012.1|2011.8|2006.5|2006.2|2112
1642794900000|2022-01-21 19:55:00|2006.9|2006.6|1999.8|1999.5|2007.5|2007.2|1999.3|1999|3978
1642795200000|2022-01-21 20:00:00|1999.9|1999.6|2000.7|2000.4|2004.6|2004.3|1998.8|1998.5|3666
1642795500000|2022-01-21 20:05:00|2000.6|2000.3|1995.8|1995.5|2000.6|2000.3|1993.7|1993.4|3979
1642795800000|2022-01-21 20:10:00|1995.5|1995.2|1994.4|1994.1|1996.7|1996.4|1992.2|1991.9|3145
1642796100000|2022-01-21 20:15:00|1994|1993.7|2001.2|2000.9|2003.8|2003.5|1992.4|1992.1|5368
1642796400000|2022-01-21 20:20:00|2001.1|2000.8|1997.7|1997.4|2001.1|2000.8|1996.5|1996.2|5107
1642796700000|2022-01-21 20:25:00|1998.1|1997.8|1992.4|1992.1|1998.2|1997.9|1990.6|1990.3|4977
1642797000000|2022-01-21 20:30:00|1992.3|1992|1998.1|1997.8|2000.7|2000.4|1991.7|1991.4|5256
1642797300000|2022-01-21 20:35:00|1998|1997.7|2002.4|2002.1|2002.6|2002.3|1997.1|1996.8|4975
1642797600000|2022-01-21 20:40:00|2002.3|2002|2005.7|2005.4|2010.3|2010|2002.2|2001.9|8918
1642797900000|2022-01-21 20:45:00|2005.9|2005.6|2004|2003.7|2006.3|2006|2000.7|2000.4|5917
1642798200000|2022-01-21 20:50:00|2003.5|2003.2|1991.9|1991.6|2003.5|2003.2|1991.5|1991.2|8041
1642798500000|2022-01-21 20:55:00|1991.5|1991.2|1987.3|1987|1997.2|1996.9|1987.3|1987|23209
1642798800000|2022-01-21 21:00:00|1987.6|1987.3|1989.5|1989.2|1991.4|1991.1|1986.4|1986.1|9491
1642799100000|2022-01-21 21:05:00|1989.3|1989|1987.4|1987.1|1990.6|1990.3|1986.9|1986.6|2377
1642799400000|2022-01-21 21:10:00|1987.3|1987|1986.3|1986|1988.7|1988.4|1985.9|1985.6|1825
1642799700000|2022-01-21 21:15:00|1986.5|1986.2|1987.8|1987.5|1988.1|1987.8|1985.9|1985.6|725
1642800000000|2022-01-21 21:20:00|1987.6|1987.3|1987|1986.7|1988|1987.7|1986.3|1986|246
1642800300000|2022-01-21 21:25:00|1986.9|1986.6|1986.7|1986.4|1988|1987.7|1986.7|1986.4|344
1642800600000|2022-01-21 21:30:00|1986.6|1986.3|1987.2|1986.9|1987.8|1987.5|1986.6|1986.3|270
1642800900000|2022-01-21 21:35:00|1987.1|1986.8|1987|1986.7|1987.9|1987.6|1986.6|1986.3|217
1642801200000|2022-01-21 21:40:00|1987.1|1986.8|1987|1986.7|1987.4|1987.1|1986.3|1986|170
1642801500000|2022-01-21 21:45:00|1987.3|1987|1987.2|1986.9|1987.7|1987.4|1986.8|1986.5|239
1642801800000|2022-01-21 21:50:00|1987|1986.7|1987.6|1987.3|1987.6|1987.3|1986.6|1986.3|203
1642802100000|2022-01-21 21:55:00|1987.7|1987.4|1988.3|1987.5|1989|1988.7|1987.6|1987.3|708
1642978800000|2022-01-23 23:00:00|1988.4|1987.6|1990.6|1990.3|1994.1|1993.8|1988.4|1987.6|1352
1642979100000|2022-01-23 23:05:00|1990.3|1990|1995.2|1994.9|1997.1|1996.8|1988.6|1988.3|812
1642979400000|2022-01-23 23:10:00|1995.3|1995|1995.9|1995.6|1997.2|1996.9|1993.4|1993.1|422
1642979700000|2022-01-23 23:15:00|1996|1995.7|2000.6|2000.3|2001.4|2001.1|1996|1995.7|752
1642980000000|2022-01-23 23:20:00|2000.9|2000.6|1998.4|1998.1|2001.6|2001.3|1997.8|1997.5|472
1642980300000|2022-01-23 23:25:00|1998.3|1998|1994.9|1994.6|1999|1998.7|1994.9|1994.6|547
1642980600000|2022-01-23 23:30:00|1995.3|1995|1997.8|1997.5|1999.3|1999|1995|1994.7|299
1642980900000|2022-01-23 23:35:00|1997.9|1997.6|1998.1|1997.8|1999.7|1999.4|1997.2|1996.9|131
1642981200000|2022-01-23 23:40:00|1997.8|1997.5|1998.8|1998.5|1999.3|1999|1996.9|1996.6|74
1642981500000|2022-01-23 23:45:00|1998.9|1998.6|1998.1|1997.8|1999.3|1999|1997.5|1997.2|82
1642981800000|2022-01-23 23:50:00|1998|1997.7|2000.5|2000.2|2001.6|2001.3|1997.7|1997.4|254
1642982100000|2022-01-23 23:55:00|2000.2|1999.9|2001.5|2001.2|2001.8|2001.5|1998.9|1998.6|139
1642982400000|2022-01-24 00:00:00|2001.2|2000.9|2000.2|1999.9|2001.7|2001.4|1998.5|1998.2|245
1642982700000|2022-01-24 00:05:00|2000.1|1999.8|1997.6|1997.3|2000.5|2000.2|1997.5|1997.2|162
1642983000000|2022-01-24 00:10:00|1997.8|1997.5|1999.1|1998.8|1999.5|1999.2|1997.5|1997.2|175
1642983300000|2022-01-24 00:15:00|1999.2|1998.9|1999.9|1999.6|2002|2001.7|1998.4|1998.1|151
1642983600000|2022-01-24 00:20:00|2000.1|1999.8|2000.8|2000.5|2001.4|2001.1|1999.8|1999.5|90
1642983900000|2022-01-24 00:25:00|2000.9|2000.6|2002.8|2002.5|2003.5|2003.2|2000.7|2000.4|130
1642984200000|2022-01-24 00:30:00|2002.9|2002.6|2000.5|2000.2|2002.9|2002.6|2000.3|2000|95
1642984500000|2022-01-24 00:35:00|2000.6|2000.3|1997.1|1996.8|2001|2000.7|1996.8|1996.5|200
1642984800000|2022-01-24 00:40:00|1997.5|1997.2|1998.8|1998.5|2000.3|2000|1996.6|1996.3|158
1642985100000|2022-01-24 00:45:00|1998.9|1998.6|2001.4|2001.1|2001.5|2001.2|1997.9|1997.6|63
1642985400000|2022-01-24 00:50:00|2001.2|2000.9|2001.3|2001|2002.7|2002.4|2000.3|2000|92
1642985700000|2022-01-24 00:55:00|2001.4|2001.1|2002.2|2001.9|2003.4|2003.1|2001|2000.7|88
1642986000000|2022-01-24 01:00:00|2002.1|2001.8|2006.1|2005.8|2006.4|2006.1|2000.3|2000|249
1642986300000|2022-01-24 01:05:00|2006|2005.7|2006.5|2006.2|2007.3|2007|2004.8|2004.5|176
1642986600000|2022-01-24 01:10:00|2006.6|2006.3|2004|2003.7|2006.8|2006.5|2003.9|2003.6|127
1642986900000|2022-01-24 01:15:00|2004.2|2003.9|2007.4|2007.1|2007.6|2007.3|2002.6|2002.3|192
1642987200000|2022-01-24 01:20:00|2007.3|2007|2006.2|2005.9|2007.6|2007.3|2005.9|2005.6|95
1642987500000|2022-01-24 01:25:00|2006.3|2006|2005.5|2005.2|2006.3|2006|2005|2004.7|214
1642987800000|2022-01-24 01:30:00|2005.6|2005.3|2005.8|2005.5|2006.8|2006.5|2003.6|2003.3|280
1642988100000|2022-01-24 01:35:00|2005.9|2005.6|2005.6|2005.3|2006.9|2006.6|2005.2|2004.9|103
1642988400000|2022-01-24 01:40:00|2005.5|2005.2|2004.2|2003.9|2006.8|2006.5|2003.7|2003.4|94
1642988700000|2022-01-24 01:45:00|2004.3|2004|2008|2007.7|2008.1|2007.8|2003.1|2002.8|254
1642989000000|2022-01-24 01:50:00|2007.9|2007.6|2008.2|2007.9|2008.7|2008.4|2006.5|2006.2|160
1642989300000|2022-01-24 01:55:00|2008.1|2007.8|2007.4|2007.1|2009.1|2008.8|2006.4|2006.1|73
1642989600000|2022-01-24 02:00:00|2007.6|2007.3|2005.8|2005.5|2009.2|2008.9|2005.4|2005.1|132
1642989900000|2022-01-24 02:05:00|2005.7|2005.4|2006|2005.7|2006.8|2006.5|2005.1|2004.8|106
1642990200000|2022-01-24 02:10:00|2005.9|2005.6|2006.5|2006.2|2006.9|2006.6|2005.3|2005|62
1642990500000|2022-01-24 02:15:00|2006.4|2006.1|2004.5|2004.2|2008.5|2008.2|2004.2|2003.9|124
1642990800000|2022-01-24 02:20:00|2004.6|2004.3|2003.6|2003.3|2005.6|2005.3|2003.4|2003.1|47
1642991100000|2022-01-24 02:25:00|2003.7|2003.4|2004.4|2004.1|2004.9|2004.6|2003.1|2002.8|156
1642991400000|2022-01-24 02:30:00|2004.5|2004.2|2004.2|2003.9|2005.7|2005.4|2004.1|2003.8|73
1642991700000|2022-01-24 02:35:00|2004.1|2003.8|2006.3|2006|2006.5|2006.2|2004|2003.7|33
1642992000000|2022-01-24 02:40:00|2006.2|2005.9|2006.8|2006.5|2007.2|2006.9|2004.9|2004.6|60
1642992300000|2022-01-24 02:45:00|2006.9|2006.6|2005.9|2005.6|2007.2|2006.9|2005.9|2005.6|26
1642992600000|2022-01-24 02:50:00|2005.8|2005.5|2004.6|2004.3|2005.9|2005.6|2004.1|2003.8|89
1642992900000|2022-01-24 02:55:00|2004.7|2004.4|2004.3|2004|2005.3|2005|2004.3|2004|34
1642993200000|2022-01-24 03:00:00|2004.4|2004.1|2005.8|2005.5|2006.9|2006.6|2003.5|2003.2|229
1642993500000|2022-01-24 03:05:00|2005.5|2005.2|2006|2005.7|2006.3|2006|2005.4|2005.1|25
1642993800000|2022-01-24 03:10:00|2006.1|2005.8|2007.2|2006.9|2008.1|2007.8|2006|2005.7|105
1642994100000|2022-01-24 03:15:00|2007.3|2007|2006.5|2006.2|2007.9|2007.6|2006.4|2006.1|63
1642994400000|2022-01-24 03:20:00|2006.6|2006.3|2006.4|2006.1|2006.9|2006.6|2005.8|2005.5|40
1642994700000|2022-01-24 03:25:00|2006.5|2006.2|2007.4|2007.1|2008.6|2008.3|2006.5|2006.2|73
1642995000000|2022-01-24 03:30:00|2007.5|2007.2|2006.8|2006.5|2008.3|2008|2006.6|2006.3|27
1642995300000|2022-01-24 03:35:00|2006.7|2006.4|2008|2007.7|2008|2007.7|2006.5|2006.2|23
1642995600000|2022-01-24 03:40:00|2007.9|2007.6|2007|2006.7|2008|2007.7|2006.7|2006.4|33
1642995900000|2022-01-24 03:45:00|2007.1|2006.8|2007.3|2007|2007.5|2007.2|2006.7|2006.4|37
1642996200000|2022-01-24 03:50:00|2007.4|2007.1|2008.1|2007.8|2008.1|2007.8|2007.4|2007.1|18
1642996500000|2022-01-24 03:55:00|2008|2007.7|2006.5|2006.2|2008.1|2007.8|2006.4|2006.1|63
1642996800000|2022-01-24 04:00:00|2006.4|2006.1|2008.9|2008.6|2009.1|2008.8|2006.4|2006.1|112
1642997100000|2022-01-24 04:05:00|2009.1|2008.8|2008.4|2008.1|2009.8|2009.5|2008.3|2008|114
1642997400000|2022-01-24 04:10:00|2008.5|2008.2|2008.8|2008.5|2009.5|2009.2|2008.2|2007.9|80
1642997700000|2022-01-24 04:15:00|2008.7|2008.4|2008.4|2008.1|2009.2|2008.9|2008.3|2008|31
1642998000000|2022-01-24 04:20:00|2008.3|2008|2007.4|2007.1|2009.1|2008.8|2007.3|2007|35
1642998300000|2022-01-24 04:25:00|2007.5|2007.2|2008|2007.7|2008.3|2008|2006.6|2006.3|21
1642998600000|2022-01-24 04:30:00|2007.9|2007.6|2008.7|2008.4|2009.4|2009.1|2007.9|2007.6|52
1642998900000|2022-01-24 04:35:00|2008.6|2008.3|2009.4|2009.1|2009.7|2009.4|2008.3|2008|73
1642999200000|2022-01-24 04:40:00|2009.3|2009|2009.2|2008.9|2009.7|2009.4|2008.9|2008.6|85
1642999500000|2022-01-24 04:45:00|2009.3|2009|2008.5|2008.2|2009.9|2009.6|2008.5|2008.2|58
1642999800000|2022-01-24 04:50:00|2008.4|2008.1|2008.2|2007.9|2008.9|2008.6|2008|2007.7|9
1643000100000|2022-01-24 04:55:00|2008.3|2008|2008.4|2008.1|2008.6|2008.3|2007.6|2007.3|82
1643000400000|2022-01-24 05:00:00|2008.5|2008.2|2009.2|2008.9|2009.2|2008.9|2007.8|2007.5|38
1643000700000|2022-01-24 05:05:00|2009.4|2009.1|2009.1|2008.8|2009.6|2009.3|2008.3|2008|47
1643001000000|2022-01-24 05:10:00|2009|2008.7|2009|2008.7|2009.7|2009.4|2008.9|2008.6|42
1643001300000|2022-01-24 05:15:00|2009.1|2008.8|2010|2009.7|2010.3|2010|2008.9|2008.6|35
1643001600000|2022-01-24 05:20:00|2009.9|2009.6|2010.6|2010.3|2010.8|2010.5|2009.9|2009.6|109
1643001900000|2022-01-24 05:25:00|2010.5|2010.2|2010.2|2009.9|2010.7|2010.4|2010.1|2009.8|36
1643002200000|2022-01-24 05:30:00|2010.1|2009.8|2009.1|2008.8|2010.5|2010.2|2008.7|2008.4|59
1643002500000|2022-01-24 05:35:00|2009.2|2008.9|2008.3|2008|2009.3|2009|2008.1|2007.8|38
1643002800000|2022-01-24 05:40:00|2008.4|2008.1|2008|2007.7|2008.9|2008.6|2007.6|2007.3|19
1643003100000|2022-01-24 05:45:00|2008.1|2007.8|2007.6|2007.3|2008.2|2007.9|2007|2006.7|35
1643003400000|2022-01-24 05:50:00|2007.7|2007.4|2007.2|2006.9|2008.5|2008.2|2007.1|2006.8|29
1643003700000|2022-01-24 05:55:00|2007.1|2006.8|2007.7|2007.4|2008|2007.7|2006.9|2006.6|43
1643004000000|2022-01-24 06:00:00|2007.6|2007.3|2005.4|2005.1|2007.7|2007.4|2005|2004.7|76
1643004300000|2022-01-24 06:05:00|2005.5|2005.2|2007.6|2007.3|2007.9|2007.6|2005.5|2005.2|50
1643004600000|2022-01-24 06:10:00|2007.5|2007.2|2008.4|2008.1|2008.8|2008.5|2007.5|2007.2|59
1643004900000|2022-01-24 06:15:00|2008.3|2008|2008.4|2008.1|2008.8|2008.5|2008.1|2007.8|12
1643005200000|2022-01-24 06:20:00|2008.5|2008.2|2008.9|2008.6|2009.1|2008.8|2008.4|2008.1|27
1643005500000|2022-01-24 06:25:00|2009|2008.7|2008.5|2008.2|2009.2|2008.9|2008.3|2008|14
1643005800000|2022-01-24 06:30:00|2008.4|2008.1|2008.5|2008.2|2008.7|2008.4|2008.3|2008|12
1643006100000|2022-01-24 06:35:00|2008.6|2008.3|2007.4|2007.1|2009.6|2009.3|2007.2|2006.9|64
1643006400000|2022-01-24 06:40:00|2007.3|2007|2007.8|2007.5|2008.1|2007.8|2007|2006.7|23
1643006700000|2022-01-24 06:45:00|2007.9|2007.6|2006.8|2006.5|2008.1|2007.8|2006.3|2006|32
1643007000000|2022-01-24 06:50:00|2006.7|2006.4|2005.5|2005.2|2006.7|2006.4|2004.9|2004.6|68
1643007300000|2022-01-24 06:55:00|2005.4|2005.1|2005.7|2005.4|2006.1|2005.8|2005.2|2004.9|24
1643007600000|2022-01-24 07:00:00|2005.6|2005.3|2000.5|2000.2|2005.6|2005.3|2000.2|1999.9|230
1643007900000|2022-01-24 07:05:00|2000.9|2000.6|2002.4|2002.1|2003|2002.7|2000.1|1999.8|223
1643008200000|2022-01-24 07:10:00|2002.2|2001.9|2001.5|2001.2|2003.2|2002.9|2000.7|2000.4|89
1643008500000|2022-01-24 07:15:00|2001.4|2001.1|1999.4|1999.1|2002.5|2002.2|1999.3|1999|126
1643008800000|2022-01-24 07:20:00|1999.3|1999|2002.1|2001.8|2002.1|2001.8|1999.1|1998.8|309
1643009100000|2022-01-24 07:25:00|2002|2001.7|2003.6|2003.3|2004.8|2004.5|2001.5|2001.2|294
1643009400000|2022-01-24 07:30:00|2003.8|2003.5|2004.1|2003.8|2004.7|2004.4|2003|2002.7|59
1643009700000|2022-01-24 07:35:00|2004|2003.7|2000.9|2000.6|2004.2|2003.9|2000.8|2000.5|66
1643010000000|2022-01-24 07:40:00|2000.8|2000.5|2003.3|2003|2003.6|2003.3|2000.7|2000.4|66
1643010300000|2022-01-24 07:45:00|2003.4|2003.1|2002.4|2002.1|2004|2003.7|2002.1|2001.8|88
1643010600000|2022-01-24 07:50:00|2002.8|2002.5|2003.4|2003.1|2003.9|2003.6|2001.9|2001.6|75
1643010900000|2022-01-24 07:55:00|2003.5|2003.2|2002.6|2002.3|2004.4|2004.1|2002.1|2001.8|206
1643011200000|2022-01-24 08:00:00|2002.4|2002.1|2004.1|2003.8|2004.5|2004.2|1999.9|1999.6|501
1643011500000|2022-01-24 08:05:00|2004.2|2003.9|2004.8|2004.5|2005|2004.7|2001.7|2001.4|275
1643011800000|2022-01-24 08:10:00|2004.7|2004.4|2006.4|2006.1|2006.8|2006.5|2003|2002.7|348
1643012100000|2022-01-24 08:15:00|2006.5|2006.2|2008.3|2008|2009.9|2009.6|2005.9|2005.6|439
1643012400000|2022-01-24 08:20:00|2008.1|2007.8|2007.4|2007.1|2009.5|2009.2|2007.1|2006.8|191
1643012700000|2022-01-24 08:25:00|2007.3|2007|2007.9|2007.6|2008.5|2008.2|2005|2004.7|264
1643013000000|2022-01-24 08:30:00|2008.7|2008.4|2005.8|2005.5|2009|2008.7|2005.4|2005.1|198
1643013300000|2022-01-24 08:35:00|2005.7|2005.4|2006.6|2006.3|2006.8|2006.5|2004.6|2004.3|215
1643013600000|2022-01-24 08:40:00|2006.5|2006.2|2002|2001.7|2007.3|2007|2002|2001.7|179
1643013900000|2022-01-24 08:45:00|2002.2|2001.9|2003.1|2002.8|2005.2|2004.9|2001.7|2001.4|188
1643014200000|2022-01-24 08:50:00|2003.2|2002.9|1999.7|1999.4|2003.2|2002.9|1999.6|1999.3|192
1643014500000|2022-01-24 08:55:00|1999.6|1999.3|1998.4|1998.1|2000.4|2000.1|1997.6|1997.3|661
1643014800000|2022-01-24 09:00:00|1998.1|1997.8|1999.6|1999.3|1999.7|1999.4|1997.1|1996.8|562
1643015100000|2022-01-24 09:05:00|1999.7|1999.4|1999|1998.7|2001|2000.7|1997|1996.7|265
1643015400000|2022-01-24 09:10:00|1999.2|1998.9|1998.5|1998.2|1999.9|1999.6|1996.9|1996.6|216
1643015700000|2022-01-24 09:15:00|1998.4|1998.1|1995.3|1995|1998.4|1998.1|1995.1|1994.8|469
1643016000000|2022-01-24 09:20:00|1995.5|1995.2|1991.4|1991.1|1995.5|1995.2|1990.6|1990.3|888
1643016300000|2022-01-24 09:25:00|1991.5|1991.2|1994|1993.7|1995.7|1995.4|1991.5|1991.2|284
1643016600000|2022-01-24 09:30:00|1994.1|1993.8|1994.3|1994|1996.1|1995.8|1993.6|1993.3|188
1643016900000|2022-01-24 09:35:00|1994.2|1993.9|1994.2|1993.9|1996.3|1996|1993.6|1993.3|157
1643017200000|2022-01-24 09:40:00|1994.1|1993.8|1994|1993.7|1996.1|1995.8|1993.2|1992.9|273
1643017500000|2022-01-24 09:45:00|1993.8|1993.5|1994.5|1994.2|1994.6|1994.3|1991.4|1991.1|375
1643017800000|2022-01-24 09:50:00|1994.4|1994.1|1996|1995.7|1997.4|1997.1|1994.4|1994.1|291
1643018100000|2022-01-24 09:55:00|1995.9|1995.6|1995.6|1995.3|1996.9|1996.6|1994.6|1994.3|148
1643018400000|2022-01-24 10:00:00|1995.4|1995.1|1992.9|1992.6|1995.9|1995.6|1992.2|1991.9|324
1643018700000|2022-01-24 10:05:00|1993.1|1992.8|1989.2|1988.9|1994.5|1994.2|1989|1988.7|411
1643019000000|2022-01-24 10:10:00|1989.3|1989|1986.8|1986.5|1989.4|1989.1|1986|1985.7|856
1643019300000|2022-01-24 10:15:00|1986.9|1986.6|1985|1984.7|1987.1|1986.8|1983.1|1982.8|831
1643019600000|2022-01-24 10:20:00|1984.9|1984.6|1979.5|1979.2|1987.2|1986.9|1979.4|1979.1|750
1643019900000|2022-01-24 10:25:00|1979.7|1979.4|1979.5|1979.2|1981.9|1981.6|1978.4|1978.1|798
1643020200000|2022-01-24 10:30:00|1979.4|1979.1|1982.1|1981.8|1983.9|1983.6|1977.6|1977.3|650
1643020500000|2022-01-24 10:35:00|1982|1981.7|1980.5|1980.2|1982.9|1982.6|1980.3|1980|165
1643020800000|2022-01-24 10:40:00|1980.6|1980.3|1976.5|1976.2|1981.4|1981.1|1974|1973.7|656
1643021100000|2022-01-24 10:45:00|1976.1|1975.8|1977.4|1977.1|1979.6|1979.3|1975.4|1975.1|258
1643021400000|2022-01-24 10:50:00|1977.5|1977.2|1978.1|1977.8|1978.4|1978.1|1973.7|1973.4|832
1643021700000|2022-01-24 10:55:00|1978.2|1977.9|1981.5|1981.2|1981.7|1981.4|1977.5|1977.2|336
1643022000000|2022-01-24 11:00:00|1981.4|1981.1|1979.2|1978.9|1983.3|1983|1977.7|1977.4|650
1643022300000|2022-01-24 11:05:00|1979|1978.7|1984.7|1984.4|1984.9|1984.6|1979|1978.7|222
1643022600000|2022-01-24 11:10:00|1984.6|1984.3|1986.3|1986|1986.5|1986.2|1984.5|1984.2|288
1643022900000|2022-01-24 11:15:00|1986.1|1985.8|1979.4|1979.1|1987.3|1987|1979.1|1978.8|330
1643023200000|2022-01-24 11:20:00|1979.5|1979.2|1982.9|1982.6|1983.3|1983|1979.1|1978.8|156
1643023500000|2022-01-24 11:25:00|1983.1|1982.8|1979.9|1979.6|1984.9|1984.6|1979|1978.7|300
1643023800000|2022-01-24 11:30:00|1979.8|1979.5|1981.1|1980.8|1982.3|1982|1979.2|1978.9|520
1643024100000|2022-01-24 11:35:00|1980.9|1980.6|1984.3|1984|1985|1984.7|1980|1979.7|232
1643024400000|2022-01-24 11:40:00|1984.1|1983.8|1984.2|1983.9|1986.3|1986|1983.7|1983.4|138
1643024700000|2022-01-24 11:45:00|1984.3|1984|1987.5|1987.2|1988.3|1988|1983.9|1983.6|304
1643025000000|2022-01-24 11:50:00|1987.4|1987.1|1985.7|1985.4|1988.5|1988.2|1985.7|1985.4|218
1643025300000|2022-01-24 11:55:00|1985.8|1985.5|1987.5|1987.2|1987.5|1987.2|1984.4|1984.1|232
1643025600000|2022-01-24 12:00:00|1987.3|1987|1981.4|1981.1|1988.3|1988|1981.2|1980.9|296
1643025900000|2022-01-24 12:05:00|1981.8|1981.5|1981.9|1981.6|1984.2|1983.9|1980|1979.7|211
1643026200000|2022-01-24 12:10:00|1981.8|1981.5|1981.7|1981.4|1982.9|1982.6|1980.1|1979.8|209
1643026500000|2022-01-24 12:15:00|1981.9|1981.6|1982.8|1982.5|1984.6|1984.3|1980.9|1980.6|205
1643026800000|2022-01-24 12:20:00|1982.9|1982.6|1982.1|1981.8|1982.9|1982.6|1979.2|1978.9|252
1643027100000|2022-01-24 12:25:00|1982|1981.7|1982.5|1982.2|1984.6|1984.3|1981.8|1981.5|220
1643027400000|2022-01-24 12:30:00|1982.4|1982.1|1979.4|1979.1|1985.7|1985.4|1979.3|1979|486
1643027700000|2022-01-24 12:35:00|1979.6|1979.3|1979.3|1979|1981.5|1981.2|1978.1|1977.8|660
1643028000000|2022-01-24 12:40:00|1979.2|1978.9|1976.2|1975.9|1979.5|1979.2|1976.2|1975.9|435
1643028300000|2022-01-24 12:45:00|1976.3|1976|1977.1|1976.8|1979.3|1979|1976.3|1976|432
1643028600000|2022-01-24 12:50:00|1977.2|1976.9|1978.5|1978.2|1978.9|1978.6|1975.7|1975.4|305
1643028900000|2022-01-24 12:55:00|1978.9|1978.6|1977.2|1976.9|1980.1|1979.8|1977|1976.7|476
1643029200000|2022-01-24 13:00:00|1977.3|1977|1974.5|1974.2|1977.6|1977.3|1972.8|1972.5|1365
1643029500000|2022-01-24 13:05:00|1974.6|1974.3|1979.2|1978.9|1979.5|1979.2|1974.4|1974.1|782
1643029800000|2022-01-24 13:10:00|1979|1978.7|1977|1976.7|1979.3|1979|1974.9|1974.6|787
1643030100000|2022-01-24 13:15:00|1976.9|1976.6|1973.3|1973|1978.1|1977.8|1973|1972.7|739
1643030400000|2022-01-24 13:20:00|1973.6|1973.3|1970.2|1969.9|1974.6|1974.3|1969.4|1969.1|1088
1643030700000|2022-01-24 13:25:00|1970.3|1970|1970.8|1970.5|1972.7|1972.4|1969.2|1968.9|731
1643031000000|2022-01-24 13:30:00|1970.7|1970.4|1966.6|1966.3|1970.7|1970.4|1965.3|1965|1508
1643031300000|2022-01-24 13:35:00|1966.8|1966.5|1964.4|1964.1|1966.8|1966.5|1959.5|1959.2|1901
1643031600000|2022-01-24 13:40:00|1964.5|1964.2|1962.3|1962|1964.6|1964.3|1961.1|1960.8|807
1643031900000|2022-01-24 13:45:00|1962.4|1962.1|1962.3|1962|1964.3|1964|1960|1959.7|1171
1643032200000|2022-01-24 13:50:00|1962.4|1962.1|1962.3|1962|1965.5|1965.2|1961.4|1961.1|855
1643032500000|2022-01-24 13:55:00|1962.4|1962.1|1954.4|1954.1|1963.4|1963.1|1954.4|1954.1|1126
1643032800000|2022-01-24 14:00:00|1954.3|1954|1954.9|1954.6|1955.2|1954.9|1950.9|1950.6|1795
1643033100000|2022-01-24 14:05:00|1955.2|1954.9|1947|1946.7|1955.2|1954.9|1944.6|1944.3|2147
1643033400000|2022-01-24 14:10:00|1947.3|1947|1955|1954.7|1955.4|1955.1|1945.7|1945.4|1857
1643033700000|2022-01-24 14:15:00|1954.8|1954.5|1955.1|1954.8|1958.3|1958|1954.4|1954.1|1898
1643034000000|2022-01-24 14:20:00|1955.2|1954.9|1953.3|1953|1955.8|1955.5|1952.3|1952|1012
1643034300000|2022-01-24 14:25:00|1952.8|1952.5|1958.6|1958.3|1961|1960.7|1951.9|1951.6|3955
1643034600000|2022-01-24 14:30:00|1959|1958.7|1960.3|1960|1961.7|1961.4|1948.5|1948.2|21719
1643034900000|2022-01-24 14:35:00|1960.2|1959.9|1969.4|1969.1|1975.4|1975.1|1959.5|1959.2|13850
1643035200000|2022-01-24 14:40:00|1969.6|1969.3|1957.6|1957.3|1975.5|1975.2|1956.8|1956.5|8291
1643035500000|2022-01-24 14:45:00|1957.7|1957.4|1952.6|1952.3|1961.8|1961.5|1951.8|1951.5|7750
1643035800000|2022-01-24 14:50:00|1952.4|1952.1|1952.7|1952.4|1957.2|1956.9|1947.5|1947.2|6739
1643036100000|2022-01-24 14:55:00|1952.5|1952.2|1949.2|1948.9|1964.9|1964.6|1948.9|1948.6|6312
1643036400000|2022-01-24 15:00:00|1949.6|1949.3|1944.5|1944.2|1959.1|1958.8|1944.1|1943.8|7059
1643036700000|2022-01-24 15:05:00|1944.6|1944.3|1941.1|1940.8|1947.2|1946.9|1940.8|1940.5|5571
1643037000000|2022-01-24 15:10:00|1941.9|1941.6|1942.1|1941.8|1942.5|1942.2|1940.6|1940.3|7055
1643037300000|2022-01-24 15:15:00|1938.8|1938.5|1932|1931.7|1940.6|1940.3|1932|1931.7|6889
1643037600000|2022-01-24 15:20:00|1932.2|1931.9|1955.5|1955.2|1955.5|1955.2|1932.2|1931.9|7549
1643037900000|2022-01-24 15:25:00|1955.1|1954.8|1956.6|1956.3|1958.1|1957.8|1952.5|1952.2|2520
1643038200000|2022-01-24 15:30:00|1954.3|1954|1962.4|1962.1|1965.1|1964.8|1954|1953.7|7263
1643038500000|2022-01-24 15:35:00|1966.2|1965.9|1962.8|1962.5|1967.6|1967.3|1962.4|1962.1|5148
1643038800000|2022-01-24 15:40:00|1962.4|1962.1|1965.9|1965.6|1966.1|1965.8|1959.3|1959|4240
1643039100000|2022-01-24 15:45:00|1959.8|1959.5|1957.8|1957.5|1959.8|1959.5|1952.8|1952.5|5452
1643039400000|2022-01-24 15:50:00|1957.6|1957.3|1968.5|1968.2|1968.6|1968.3|1954.1|1953.8|5234
1643039700000|2022-01-24 15:55:00|1968.4|1968.1|1958.5|1958.2|1969|1968.7|1956.2|1955.9|4065
1643040000000|2022-01-24 16:00:00|1958.1|1957.8|1957.8|1957.5|1961.2|1960.9|1954|1953.7|3104
1643040300000|2022-01-24 16:05:00|1957.3|1957|1956.1|1955.8|1959.6|1959.3|1953.8|1953.5|3387
1643040600000|2022-01-24 16:10:00|1956.4|1956.1|1948.4|1948.1|1957|1956.7|1947.2|1946.9|2920
1643040900000|2022-01-24 16:15:00|1948.2|1947.9|1949.1|1948.8|1953|1952.7|1945.3|1945|2620
1643041200000|2022-01-24 16:20:00|1949|1948.7|1948.6|1948.3|1955.8|1955.5|1946.3|1946|3116
1643041500000|2022-01-24 16:25:00|1948.5|1948.2|1952.7|1952.4|1952.8|1952.5|1944.6|1944.3|2488
1643041800000|2022-01-24 16:30:00|1952.5|1952.2|1952.2|1951.9|1955.1|1954.8|1947.8|1947.5|3208
1643042100000|2022-01-24 16:35:00|1952.1|1951.8|1945|1944.7|1954.5|1954.2|1943.3|1943|3863
1643042400000|2022-01-24 16:40:00|1944.9|1944.6|1940.4|1940.1|1946|1945.7|1939|1938.7|4142
1643042700000|2022-01-24 16:45:00|1940.7|1940.4|1933.1|1932.8|1944.2|1943.9|1932.9|1932.6|4004
1643043000000|2022-01-24 16:50:00|1933.3|1933|1953.7|1953.4|1954|1953.7|1932.9|1932.6|4954
1643043300000|2022-01-24 16:55:00|1953.8|1953.5|1957|1956.7|1958.1|1957.8|1951.6|1951.3|4029
1643043600000|2022-01-24 17:00:00|1956.9|1956.6|1950.6|1950.3|1957.4|1957.1|1949|1948.7|4083
1643043900000|2022-01-24 17:05:00|1950.7|1950.4|1947.3|1947|1954.7|1954.4|1945|1944.7|3466
1643044200000|2022-01-24 17:10:00|1947.2|1946.9|1945.2|1944.9|1951.5|1951.2|1943.3|1943|5210
1643044500000|2022-01-24 17:15:00|1945.1|1944.8|1938.2|1937.9|1945.2|1944.9|1934.3|1934|6469
1643044800000|2022-01-24 17:20:00|1937.6|1937.3|1936.1|1935.8|1946.1|1945.8|1934.6|1934.3|5795
1643045100000|2022-01-24 17:25:00|1936.5|1936.2|1936.6|1936.3|1939.4|1939.1|1929.6|1929.3|5535
1643045400000|2022-01-24 17:30:00|1936.1|1935.8|1938.5|1938.2|1939.6|1939.3|1932.9|1932.6|5710
1643045700000|2022-01-24 17:35:00|1938.4|1938.1|1934.4|1934.1|1938.4|1938.1|1929.2|1928.9|3706
1643046000000|2022-01-24 17:40:00|1934|1933.7|1939.3|1939|1941|1940.7|1929.5|1929.2|5424
1643046300000|2022-01-24 17:45:00|1939.5|1939.2|1944.5|1944.2|1945|1944.7|1937.6|1937.3|3533
1643046600000|2022-01-24 17:50:00|1944.6|1944.3|1954.8|1954.5|1955.4|1955.1|1940.2|1939.9|5227
1643046900000|2022-01-24 17:55:00|1954.6|1954.3|1955.3|1955|1959.5|1959.2|1952.9|1952.6|5015
1643047200000|2022-01-24 18:00:00|1955.1|1954.8|1958.2|1957.9|1958.5|1958.2|1951.1|1950.8|3301
1643047500000|2022-01-24 18:05:00|1957.8|1957.5|1962.7|1962.4|1965.6|1965.3|1955.1|1954.8|4153
1643047800000|2022-01-24 18:10:00|1962.9|1962.6|1969.7|1969.4|1970.1|1969.8|1962.4|1962.1|3202
1643048100000|2022-01-24 18:15:00|1969.6|1969.3|1977.6|1977.3|1979.8|1979.5|1968.2|1967.9|6661
1643048400000|2022-01-24 18:20:00|1977.4|1977.1|1965.7|1965.4|1978.3|1978|1964.8|1964.5|4441
1643048700000|2022-01-24 18:25:00|1965.6|1965.3|1961.2|1960.9|1969.8|1969.5|1958.6|1958.3|5974
1643049000000|2022-01-24 18:30:00|1961.1|1960.8|1974.8|1974.5|1975.7|1975.4|1960.1|1959.8|3883
1643049300000|2022-01-24 18:35:00|1975.4|1975.1|1974.8|1974.5|1975.5|1975.2|1965.3|1965|3210
1643049600000|2022-01-24 18:40:00|1974.5|1974.2|1969.9|1969.6|1975.4|1975.1|1966.8|1966.5|2528
1643049900000|2022-01-24 18:45:00|1969.7|1969.4|1981|1980.7|1981|1980.7|1969.6|1969.3|3253
1643050200000|2022-01-24 18:50:00|1980.6|1980.3|1985.9|1985.6|1987|1986.7|1978.8|1978.5|3835
1643050500000|2022-01-24 18:55:00|1985.6|1985.3|1994.6|1994.3|1994.9|1994.6|1985.4|1985.1|6806
1643050800000|2022-01-24 19:00:00|1994.4|1994.1|1998.6|1998.3|2004.7|2004.4|1993.8|1993.5|7756
1643051100000|2022-01-24 19:05:00|1998.4|1998.1|2009.4|2009.1|2012|2011.7|1997.9|1997.6|8295
1643051400000|2022-01-24 19:10:00|2009.6|2009.3|1997.6|1997.3|2014.6|2014.3|1995|1994.7|7353
1643051700000|2022-01-24 19:15:00|1997.5|1997.2|1992.6|1992.3|2000.8|2000.5|1990.6|1990.3|6396
1643052000000|2022-01-24 19:20:00|1992.8|1992.5|1986.6|1986.3|1998.9|1998.6|1986|1985.7|4719
1643052300000|2022-01-24 19:25:00|1986.7|1986.4|1987.1|1986.8|1991.6|1991.3|1985.6|1985.3|3335
1643052600000|2022-01-24 19:30:00|1986.7|1986.4|1986.4|1986.1|1995.9|1995.6|1985.7|1985.4|4109
1643052900000|2022-01-24 19:35:00|1986.9|1986.6|1982.6|1982.3|1988.3|1988|1978|1977.7|5038
1643053200000|2022-01-24 19:40:00|1983|1982.7|1985.3|1985|1987.5|1987.2|1981|1980.7|3513
1643053500000|2022-01-24 19:45:00|1985.2|1984.9|1990.8|1990.5|1992.3|1992|1980.1|1979.8|3977
1643053800000|2022-01-24 19:50:00|1990.7|1990.4|1991.3|1991|1994.4|1994.1|1986.4|1986.1|4296
1643054100000|2022-01-24 19:55:00|1991.1|1990.8|1999.3|1999|2000.3|2000|1987.2|1986.9|4902
1643054400000|2022-01-24 20:00:00|1998.8|1998.5|2000.4|2000.1|2005.7|2005.4|1998.1|1997.8|4413
1643054700000|2022-01-24 20:05:00|2000.5|2000.2|2004.2|2003.9|2004.9|2004.6|1996.8|1996.5|3361
1643055000000|2022-01-24 20:10:00|2004.4|2004.1|2012.9|2012.6|2013.6|2013.3|2004.1|2003.8|3043
1643055300000|2022-01-24 20:15:00|2013|2012.7|2008.9|2008.6|2019|2018.7|2007.1|2006.8|4347
1643055600000|2022-01-24 20:20:00|2009.2|2008.9|2015.6|2015.3|2019.1|2018.8|2009.1|2008.8|3779
1643055900000|2022-01-24 20:25:00|2015.4|2015.1|2016.4|2016.1|2022.1|2021.8|2012|2011.7|4843
1643056200000|2022-01-24 20:30:00|2015.3|2015|2026.2|2025.9|2027.7|2027.4|2011.3|2011|6957
1643056500000|2022-01-24 20:35:00|2025.9|2025.6|2028.1|2027.8|2030|2029.7|2022.4|2022.1|6832
1643056800000|2022-01-24 20:40:00|2027.9|2027.6|2019.5|2019.2|2028.9|2028.6|2016.1|2015.8|7188
1643057100000|2022-01-24 20:45:00|2019.3|2019|2030.1|2029.8|2030.6|2030.3|2018.6|2018.3|7268
1643057400000|2022-01-24 20:50:00|2030.2|2029.9|2036.8|2036.5|2041.6|2041.3|2029.8|2029.5|9771
1643057700000|2022-01-24 20:55:00|2036.3|2036|2037.2|2036.9|2037.5|2037.2|2030.8|2030.5|21831
1643058000000|2022-01-24 21:00:00|2036.1|2035.8|2036.1|2035.8|2037.8|2037.5|2033.4|2033.1|7114
1643058300000|2022-01-24 21:05:00|2035.9|2035.6|2033.6|2033.3|2036|2035.7|2032.9|2032.6|4023
1643058600000|2022-01-24 21:10:00|2033|2032.7|2038.9|2038.6|2041.5|2041.2|2032.7|2032.4|3086
1643058900000|2022-01-24 21:15:00|2038.8|2038.5|2040|2039.7|2041.8|2041.5|2038.8|2038.5|643
1643059200000|2022-01-24 21:20:00|2039.9|2039.6|2038.5|2038.2|2041.5|2041.2|2037.8|2037.5|455
1643059500000|2022-01-24 21:25:00|2038.7|2038.4|2037.3|2037|2038.7|2038.4|2036.9|2036.6|191
1643059800000|2022-01-24 21:30:00|2037.4|2037.1|2037.7|2037.4|2038.9|2038.6|2036.7|2036.4|295
1643060100000|2022-01-24 21:35:00|2037.2|2036.9|2038|2037.7|2038.1|2037.8|2035.9|2035.6|696
1643060400000|2022-01-24 21:40:00|2037.9|2037.6|2037.1|2036.8|2038.7|2038.4|2036.6|2036.3|356
1643060700000|2022-01-24 21:45:00|2037.2|2036.9|2038.1|2037.8|2038.7|2038.4|2037|2036.7|384
1643061000000|2022-01-24 21:50:00|2038|2037.7|2039.7|2039.4|2039.7|2039.4|2037.6|2037.3|617
1643061300000|2022-01-24 21:55:00|2039.6|2039.3|2038.4|2037.6|2039.6|2039.3|2037.8|2037.5|428
1643061600000|2022-01-24 22:00:00|2038.5|2037.7|2037.5|2036.7|2038.5|2037.7|2037.1|2036.3|0
1643061900000|2022-01-24 22:05:00|2037.4|2036.6|2037.1|2036.3|2037.5|2036.7|2036.9|2036.1|0
1643062200000|2022-01-24 22:10:00|2037|2036.2|2037.4|2036.6|2037.7|2036.9|2037|2036.2|0
1643062500000|2022-01-24 22:15:00|2037.5|2036.7|2037|2036.2|2037.6|2036.8|2036.9|2036.1|0
1643062800000|2022-01-24 22:20:00|2036.9|2036.1|2036.7|2035.9|2037.3|2036.5|2036.7|2035.9|0
1643063100000|2022-01-24 22:25:00|2036.8|2036|2036.6|2035.8|2037|2036.2|2036.6|2035.8|0
1643063400000|2022-01-24 22:30:00|2036.7|2035.9|2036.2|2035.4|2036.7|2035.9|2036.2|2035.4|0
1643063700000|2022-01-24 22:35:00|2036.3|2035.5|2036.1|2035.3|2036.3|2035.5|2036.1|2035.3|0
1643064000000|2022-01-24 22:40:00|2036.2|2035.4|2035.2|2034.4|2036.2|2035.4|2035.2|2034.4|0
1643064300000|2022-01-24 22:45:00|2035.3|2034.5|2035.4|2034.6|2035.5|2034.7|2035|2034.2|0
1643064600000|2022-01-24 22:50:00|2035.3|2034.5|2036|2035.2|2036.1|2035.3|2035.2|2034.4|0
1643064900000|2022-01-24 22:55:00|2036.1|2035.3|2036.1|2035.3|2036.7|2035.9|2036|2035.2|0
1643065200000|2022-01-24 23:00:00|2035.9|2035.1|2034.3|2034|2038.1|2037.8|2034|2033.7|537
1643065500000|2022-01-24 23:05:00|2034.1|2033.8|2035.3|2035|2038.5|2038.2|2034.1|2033.8|220
1643065800000|2022-01-24 23:10:00|2035.9|2035.6|2039.4|2039.1|2039.8|2039.5|2035.1|2034.8|377
1643066100000|2022-01-24 23:15:00|2039.2|2038.9|2036.4|2036.1|2039.4|2039.1|2036|2035.7|190
1643066400000|2022-01-24 23:20:00|2036.3|2036|2033.5|2033.2|2036.6|2036.3|2033.2|2032.9|207
1643066700000|2022-01-24 23:25:00|2033.3|2033|2029.7|2029.4|2033.7|2033.4|2029.7|2029.4|393
1643067000000|2022-01-24 23:30:00|2029.9|2029.6|2028.7|2028.4|2030.7|2030.4|2027|2026.7|540
1643067300000|2022-01-24 23:35:00|2028.6|2028.3|2031.2|2030.9|2031.7|2031.4|2028.4|2028.1|150
1643067600000|2022-01-24 23:40:00|2031|2030.7|2033.1|2032.8|2033.5|2033.2|2031|2030.7|98
1643067900000|2022-01-24 23:45:00|2033|2032.7|2032.9|2032.6|2034.4|2034.1|2032.5|2032.2|114
1643068200000|2022-01-24 23:50:00|2032.7|2032.4|2035|2034.7|2036|2035.7|2031.3|2031|126
1643068500000|2022-01-24 23:55:00|2034.8|2034.5|2036.6|2036.3|2037.1|2036.8|2033.3|2033|164
1643068800000|2022-01-25 00:00:00|2036.7|2036.4|2031.8|2031.5|2037.8|2037.5|2031.8|2031.5|131
1643069100000|2022-01-25 00:05:00|2031.6|2031.3|2027.4|2027.1|2031.7|2031.4|2027.2|2026.9|322
1643069400000|2022-01-25 00:10:00|2027.5|2027.2|2030.5|2030.2|2031.7|2031.4|2027.2|2026.9|182
1643069700000|2022-01-25 00:15:00|2030.7|2030.4|2031.1|2030.8|2033|2032.7|2029.5|2029.2|147
1643070000000|2022-01-25 00:20:00|2031.2|2030.9|2028.6|2028.3|2031.4|2031.1|2028.6|2028.3|114
1643070300000|2022-01-25 00:25:00|2028.5|2028.2|2027.5|2027.2|2029.3|2029|2025.6|2025.3|355
1643070600000|2022-01-25 00:30:00|2027.4|2027.1|2030.2|2029.9|2031.7|2031.4|2027|2026.7|248
1643070900000|2022-01-25 00:35:00|2030.3|2030|2027|2026.7|2030.4|2030.1|2026.2|2025.9|232
1643071200000|2022-01-25 00:40:00|2026.9|2026.6|2026.3|2026|2029.2|2028.9|2025|2024.7|143
1643071500000|2022-01-25 00:45:00|2026.2|2025.9|2024.1|2023.8|2026.4|2026.1|2024.1|2023.8|147
1643071800000|2022-01-25 00:50:00|2023.7|2023.4|2019.7|2019.4|2023.7|2023.4|2019.2|2018.9|442
1643072100000|2022-01-25 00:55:00|2019.8|2019.5|2015.9|2015.6|2020|2019.7|2014.6|2014.3|801
1643072400000|2022-01-25 01:00:00|2016.2|2015.9|2013.3|2013|2018.7|2018.4|2013|2012.7|469
1643072700000|2022-01-25 01:05:00|2013.4|2013.1|2013.6|2013.3|2017.7|2017.4|2013|2012.7|399
1643073000000|2022-01-25 01:10:00|2013.7|2013.4|2009.4|2009.1|2016.1|2015.8|2009.3|2009|226
1643073300000|2022-01-25 01:15:00|2009.6|2009.3|2014.5|2014.2|2016.3|2016|2009.4|2009.1|418
1643073600000|2022-01-25 01:20:00|2014.6|2014.3|2016.4|2016.1|2017.7|2017.4|2014|2013.7|382
1643073900000|2022-01-25 01:25:00|2016.3|2016|2018.3|2018|2020.2|2019.9|2015.6|2015.3|231
1643074200000|2022-01-25 01:30:00|2018.4|2018.1|2015.8|2015.5|2018.8|2018.5|2013.7|2013.4|262
1643074500000|2022-01-25 01:35:00|2015.7|2015.4|2012.3|2012|2015.7|2015.4|2011.8|2011.5|211
1643074800000|2022-01-25 01:40:00|2012.2|2011.9|2012.9|2012.6|2013.9|2013.6|2010|2009.7|155
1643075100000|2022-01-25 01:45:00|2013|2012.7|2019.1|2018.8|2019.8|2019.5|2011.2|2010.9|260
1643075400000|2022-01-25 01:50:00|2018.8|2018.5|2016.4|2016.1|2020.5|2020.2|2015|2014.7|402
1643075700000|2022-01-25 01:55:00|2016.5|2016.2|2016.3|2016|2017.2|2016.9|2011.7|2011.4|273
1643076000000|2022-01-25 02:00:00|2015.9|2015.6|2014.1|2013.8|2015.9|2015.6|2012.1|2011.8|121
1643076300000|2022-01-25 02:05:00|2014|2013.7|2012.7|2012.4|2015.2|2014.9|2012.2|2011.9|113
1643076600000|2022-01-25 02:10:00|2012.9|2012.6|2013.8|2013.5|2016.5|2016.2|2012.2|2011.9|123
1643076900000|2022-01-25 02:15:00|2013.6|2013.3|2012.1|2011.8|2015|2014.7|2011.1|2010.8|115
1643077200000|2022-01-25 02:20:00|2012|2011.7|2011.2|2010.9|2012.6|2012.3|2009.5|2009.2|172
1643077500000|2022-01-25 02:25:00|2011.1|2010.8|2011.8|2011.5|2013.8|2013.5|2010.9|2010.6|120
1643077800000|2022-01-25 02:30:00|2012.1|2011.8|2015.4|2015.1|2016.3|2016|2012.1|2011.8|138
1643078100000|2022-01-25 02:35:00|2015.3|2015|2013|2012.7|2016.3|2016|2012.9|2012.6|67
1643078400000|2022-01-25 02:40:00|2013.1|2012.8|2011.7|2011.4|2014.4|2014.1|2011.1|2010.8|91
1643078700000|2022-01-25 02:45:00|2011.6|2011.3|2015.1|2014.8|2015.3|2015|2011.3|2011|109
1643079000000|2022-01-25 02:50:00|2015|2014.7|2015.2|2014.9|2016.6|2016.3|2014.5|2014.2|107
1643079300000|2022-01-25 02:55:00|2015.3|2015|2018.2|2017.9|2019.4|2019.1|2013.7|2013.4|166
1643079600000|2022-01-25 03:00:00|2018|2017.7|2013.5|2013.2|2018.1|2017.8|2013.2|2012.9|187
1643079900000|2022-01-25 03:05:00|2013.7|2013.4|2012.7|2012.4|2014.4|2014.1|2012.6|2012.3|98
1643080200000|2022-01-25 03:10:00|2012.8|2012.5|2010.3|2010|2012.8|2012.5|2009.3|2009|336
1643080500000|2022-01-25 03:15:00|2010.4|2010.1|2012.6|2012.3|2012.9|2012.6|2010.1|2009.8|401
1643080800000|2022-01-25 03:20:00|2012.7|2012.4|2013.4|2013.1|2014.3|2014|2011.7|2011.4|299
1643081100000|2022-01-25 03:25:00|2013.3|2013|2014.9|2014.6|2014.9|2014.6|2012.8|2012.5|290
1643081400000|2022-01-25 03:30:00|2014.8|2014.5|2011.9|2011.6|2016.2|2015.9|2011.8|2011.5|317
1643081700000|2022-01-25 03:35:00|2011.8|2011.5|2014.1|2013.8|2014.2|2013.9|2011.6|2011.3|232
1643082000000|2022-01-25 03:40:00|2014|2013.7|2015.3|2015|2018.1|2017.8|2014|2013.7|262
1643082300000|2022-01-25 03:45:00|2015.4|2015.1|2011.7|2011.4|2015.4|2015.1|2011.5|2011.2|163
1643082600000|2022-01-25 03:50:00|2011.8|2011.5|2011.3|2011|2012.4|2012.1|2010.9|2010.6|158
1643082900000|2022-01-25 03:55:00|2011.1|2010.8|2011.9|2011.6|2012.5|2012.2|2010.8|2010.5|124
1643083200000|2022-01-25 04:00:00|2012|2011.7|2010.3|2010|2012.3|2012|2009.8|2009.5|247
1643083500000|2022-01-25 04:05:00|2010.4|2010.1|2013.8|2013.5|2014.3|2014|2009.7|2009.4|155
1643083800000|2022-01-25 04:10:00|2013.9|2013.6|2012.2|2011.9|2014|2013.7|2011.9|2011.6|175
1643084100000|2022-01-25 04:15:00|2012.1|2011.8|2013.2|2012.9|2015.3|2015|2011.9|2011.6|155
1643084400000|2022-01-25 04:20:00|2013.3|2013|2012.8|2012.5|2014|2013.7|2012.3|2012|30
1643084700000|2022-01-25 04:25:00|2012.9|2012.6|2012.9|2012.6|2013.6|2013.3|2012.6|2012.3|29
1643085000000|2022-01-25 04:30:00|2012.8|2012.5|2009.1|2008.8|2014|2013.7|2009.1|2008.8|197
1643085300000|2022-01-25 04:35:00|2009.3|2009|2008.6|2008.3|2010.7|2010.4|2008.1|2007.8|197
1643085600000|2022-01-25 04:40:00|2008.8|2008.5|2008.7|2008.4|2009.2|2008.9|2006.6|2006.3|224
1643085900000|2022-01-25 04:45:00|2008.6|2008.3|2009.4|2009.1|2010.3|2010|2007.6|2007.3|176
1643086200000|2022-01-25 04:50:00|2009.3|2009|2009.3|2009|2010.2|2009.9|2008.3|2008|87
1643086500000|2022-01-25 04:55:00|2009.2|2008.9|2010.4|2010.1|2011.3|2011|2009.1|2008.8|82
1643086800000|2022-01-25 05:00:00|2010.3|2010|2008.9|2008.6|2010.5|2010.2|2005.8|2005.5|151
1643087100000|2022-01-25 05:05:00|2008.8|2008.5|2012|2011.7|2013.3|2013|2008.3|2008|228
1643087400000|2022-01-25 05:10:00|2011.9|2011.6|2013|2012.7|2014.6|2014.3|2011.6|2011.3|148
1643087700000|2022-01-25 05:15:00|2012.9|2012.6|2012.5|2012.2|2013.1|2012.8|2011.3|2011|69
1643088000000|2022-01-25 05:20:00|2012.6|2012.3|2015|2014.7|2015.6|2015.3|2012.2|2011.9|154
1643088300000|2022-01-25 05:25:00|2015.2|2014.9|2013.8|2013.5|2016.4|2016.1|2013.3|2013|158
1643088600000|2022-01-25 05:30:00|2013.9|2013.6|2015.5|2015.2|2018.7|2018.4|2013.1|2012.8|242
1643088900000|2022-01-25 05:35:00|2015.4|2015.1|2016.4|2016.1|2017.4|2017.1|2015.4|2015.1|215
1643089200000|2022-01-25 05:40:00|2016.3|2016|2021.5|2021.2|2022.9|2022.6|2016.3|2016|248
1643089500000|2022-01-25 05:45:00|2021.7|2021.4|2019|2018.7|2022.2|2021.9|2018.9|2018.6|96
1643089800000|2022-01-25 05:50:00|2019.1|2018.8|2019.3|2019|2020.5|2020.2|2017.8|2017.5|116
1643090100000|2022-01-25 05:55:00|2019.2|2018.9|2019.5|2019.2|2020.9|2020.6|2018.5|2018.2|70
1643090400000|2022-01-25 06:00:00|2019.4|2019.1|2015.6|2015.3|2022.9|2022.6|2015.5|2015.2|197
1643090700000|2022-01-25 06:05:00|2015.7|2015.4|2016.9|2016.6|2018.7|2018.4|2015.3|2015|71
1643091000000|2022-01-25 06:10:00|2017|2016.7|2015.8|2015.5|2017.7|2017.4|2014.4|2014.1|75
1643091300000|2022-01-25 06:15:00|2015.9|2015.6|2019.5|2019.2|2020|2019.7|2015.1|2014.8|53
1643091600000|2022-01-25 06:20:00|2019.7|2019.4|2017.8|2017.5|2021.1|2020.8|2017.7|2017.4|91
1643091900000|2022-01-25 06:25:00|2018.2|2017.9|2016.8|2016.5|2018.5|2018.2|2016.3|2016|48
1643092200000|2022-01-25 06:30:00|2016.9|2016.6|2017.3|2017|2017.5|2017.2|2014.9|2014.6|82
1643092500000|2022-01-25 06:35:00|2017.4|2017.1|2018.8|2018.5|2020.1|2019.8|2016.9|2016.6|59
1643092800000|2022-01-25 06:40:00|2018.7|2018.4|2018.8|2018.5|2020|2019.7|2017.5|2017.2|45
1643093100000|2022-01-25 06:45:00|2018.9|2018.6|2022.3|2022|2022.8|2022.5|2017.6|2017.3|158
1643093400000|2022-01-25 06:50:00|2022.5|2022.2|2022.2|2021.9|2023.1|2022.8|2021|2020.7|38
1643093700000|2022-01-25 06:55:00|2022.1|2021.8|2019.7|2019.4|2022.2|2021.9|2019.1|2018.8|69
1643094000000|2022-01-25 07:00:00|2020.1|2019.8|2018.1|2017.8|2023.9|2023.6|2017.7|2017.4|232
1643094300000|2022-01-25 07:05:00|2018.3|2018|2013.6|2013.3|2018.6|2018.3|2012.6|2012.3|297
1643094600000|2022-01-25 07:10:00|2013.9|2013.6|2009.3|2009|2015.2|2014.9|2009.2|2008.9|702
1643094900000|2022-01-25 07:15:00|2009.8|2009.5|2009.2|2008.9|2012|2011.7|2006.3|2006|415
1643095200000|2022-01-25 07:20:00|2009|2008.7|2006.5|2006.2|2010.2|2009.9|2004.6|2004.3|398
1643095500000|2022-01-25 07:25:00|2006.1|2005.8|2010.4|2010.1|2011|2010.7|2006.1|2005.8|251
1643095800000|2022-01-25 07:30:00|2010.1|2009.8|2008.9|2008.6|2013.1|2012.8|2008.6|2008.3|229
1643096100000|2022-01-25 07:35:00|2009|2008.7|2012.4|2012.1|2013.4|2013.1|2008.8|2008.5|112
1643096400000|2022-01-25 07:40:00|2012.3|2012|2012.2|2011.9|2014.5|2014.2|2010.6|2010.3|186
1643096700000|2022-01-25 07:45:00|2012|2011.7|2014.6|2014.3|2015.2|2014.9|2011.4|2011.1|124
1643097000000|2022-01-25 07:50:00|2014.4|2014.1|2016.6|2016.3|2017.3|2017|2013.8|2013.5|123
1643097300000|2022-01-25 07:55:00|2016.8|2016.5|2017.7|2017.4|2017.8|2017.5|2014.5|2014.2|131
1643097600000|2022-01-25 08:00:00|2017.4|2017.1|2011.1|2010.8|2018.2|2017.9|2010.9|2010.6|411
1643097900000|2022-01-25 08:05:00|2010.9|2010.6|2008.7|2008.4|2012.6|2012.3|2005.8|2005.5|424
1643098200000|2022-01-25 08:10:00|2009|2008.7|2015.8|2015.5|2016.4|2016.1|2008|2007.7|299
1643098500000|2022-01-25 08:15:00|2015.6|2015.3|2011.5|2011.2|2016.7|2016.4|2009.2|2008.9|341
1643098800000|2022-01-25 08:20:00|2011.6|2011.3|2006.6|2006.3|2012.7|2012.4|2005.8|2005.5|263
1643099100000|2022-01-25 08:25:00|2006.7|2006.4|2001.5|2001.2|2007.7|2007.4|2000.1|1999.8|574
1643099400000|2022-01-25 08:30:00|2001.4|2001.1|2008.4|2008.1|2009|2008.7|2001.2|2000.9|285
1643099700000|2022-01-25 08:35:00|2008.2|2007.9|2011.6|2011.3|2012.8|2012.5|2007.4|2007.1|162
1643100000000|2022-01-25 08:40:00|2011.7|2011.4|2011.3|2011|2012.7|2012.4|2009.4|2009.1|271
1643100300000|2022-01-25 08:45:00|2011.1|2010.8|2009.2|2008.9|2011.3|2011|2007|2006.7|417
1643100600000|2022-01-25 08:50:00|2009.3|2009|2007.9|2007.6|2013.2|2012.9|2007.2|2006.9|406
1643100900000|2022-01-25 08:55:00|2008|2007.7|2004.8|2004.5|2009.2|2008.9|2004|2003.7|235
1643101200000|2022-01-25 09:00:00|2005.4|2005.1|2005.8|2005.5|2008|2007.7|2003.5|2003.2|298
1643101500000|2022-01-25 09:05:00|2005.5|2005.2|2009.3|2009|2009.3|2009|2004.7|2004.4|156
1643101800000|2022-01-25 09:10:00|2009.2|2008.9|2008.2|2007.9|2011.7|2011.4|2006.8|2006.5|186
1643102100000|2022-01-25 09:15:00|2007.8|2007.5|2009.4|2009.1|2012.4|2012.1|2007.4|2007.1|99
1643102400000|2022-01-25 09:20:00|2009.5|2009.2|2015.4|2015.1|2015.6|2015.3|2009.1|2008.8|336
1643102700000|2022-01-25 09:25:00|2015.5|2015.2|2019.7|2019.4|2019.7|2019.4|2014.4|2014.1|430
1643103000000|2022-01-25 09:30:00|2019.6|2019.3|2017.7|2017.4|2020.2|2019.9|2017|2016.7|279
1643103300000|2022-01-25 09:35:00|2017.8|2017.5|2019.9|2019.6|2020.3|2020|2017.2|2016.9|109
1643103600000|2022-01-25 09:40:00|2019.7|2019.4|2021.1|2020.8|2021.1|2020.8|2016.8|2016.5|180
1643103900000|2022-01-25 09:45:00|2022.2|2021.9|2023.4|2023.1|2024.5|2024.2|2021.5|2021.2|315
1643104200000|2022-01-25 09:50:00|2023.2|2022.9|2026.5|2026.2|2026.6|2026.3|2022.4|2022.1|431
1643104500000|2022-01-25 09:55:00|2026.6|2026.3|2023.4|2023.1|2027.2|2026.9|2022.8|2022.5|260
1643104800000|2022-01-25 10:00:00|2023.8|2023.5|2021.5|2021.2|2025|2024.7|2020.6|2020.3|155
1643105100000|2022-01-25 10:05:00|2021.6|2021.3|2024.5|2024.2|2027.1|2026.8|2020.1|2019.8|210
1643105400000|2022-01-25 10:10:00|2024.4|2024.1|2026.7|2026.4|2026.7|2026.4|2023.3|2023|112
1643105700000|2022-01-25 10:15:00|2026.5|2026.2|2028|2027.7|2028.7|2028.4|2025.2|2024.9|257
1643106000000|2022-01-25 10:20:00|2027.9|2027.6|2025.4|2025.1|2028.4|2028.1|2024.8|2024.5|302
1643106300000|2022-01-25 10:25:00|2025.3|2025|2026.7|2026.4|2027.1|2026.8|2024.8|2024.5|312
1643106600000|2022-01-25 10:30:00|2026.8|2026.5|2024.6|2024.3|2028|2027.7|2024.2|2023.9|215
1643106900000|2022-01-25 10:35:00|2024.8|2024.5|2019.8|2019.5|2025.3|2025|2018.3|2018|389
1643107200000|2022-01-25 10:40:00|2019.7|2019.4|2017.8|2017.5|2020.9|2020.6|2017.7|2017.4|91
1643107500000|2022-01-25 10:45:00|2017.7|2017.4|2011.4|2011.1|2018.4|2018.1|2011.3|2011|500
1643107800000|2022-01-25 10:50:00|2011.5|2011.2|2014.2|2013.9|2016.5|2016.2|2011.5|2011.2|224
1643108100000|2022-01-25 10:55:00|2014.3|2014|2014.8|2014.5|2016.3|2016|2012.3|2012|248
1643108400000|2022-01-25 11:00:00|2014.4|2014.1|2017.9|2017.6|2018.5|2018.2|2012.8|2012.5|172
1643108700000|2022-01-25 11:05:00|2017.8|2017.5|2018.9|2018.6|2019.3|2019|2015.3|2015|149
1643109000000|2022-01-25 11:10:00|2018.4|2018.1|2022.7|2022.4|2022.7|2022.4|2017.7|2017.4|408
1643109300000|2022-01-25 11:15:00|2022.6|2022.3|2018|2017.7|2023.8|2023.5|2017.9|2017.6|143
1643109600000|2022-01-25 11:20:00|2018.1|2017.8|2019.1|2018.8|2019.9|2019.6|2017.3|2017|223
1643109900000|2022-01-25 11:25:00|2019.2|2018.9|2017.6|2017.3|2019.9|2019.6|2017.2|2016.9|116
1643110200000|2022-01-25 11:30:00|2017.7|2017.4|2014.7|2014.4|2018.9|2018.6|2014|2013.7|265
1643110500000|2022-01-25 11:35:00|2014.6|2014.3|2013.4|2013.1|2018.2|2017.9|2013.1|2012.8|150
1643110800000|2022-01-25 11:40:00|2013.5|2013.2|2008.7|2008.4|2014.5|2014.2|2007.6|2007.3|402
1643111100000|2022-01-25 11:45:00|2008.6|2008.3|2008.3|2008|2010.1|2009.8|2007.6|2007.3|272
1643111400000|2022-01-25 11:50:00|2008.5|2008.2|2007.9|2007.6|2009.5|2009.2|2007.3|2007|148
1643111700000|2022-01-25 11:55:00|2007.8|2007.5|2009.5|2009.2|2012.3|2012|2005.9|2005.6|305
1643112000000|2022-01-25 12:00:00|2009.6|2009.3|2005.5|2005.2|2010.9|2010.6|2005.1|2004.8|274
1643112300000|2022-01-25 12:05:00|2005.3|2005|2009.4|2009.1|2009.5|2009.2|2005.2|2004.9|273
1643112600000|2022-01-25 12:10:00|2009.2|2008.9|2012|2011.7|2013.8|2013.5|2009.1|2008.8|177
1643112900000|2022-01-25 12:15:00|2011.9|2011.6|2012.8|2012.5|2012.9|2012.6|2010.8|2010.5|74
1643113200000|2022-01-25 12:20:00|2012.6|2012.3|2007.3|2007|2013.5|2013.2|2007.1|2006.8|288
1643113500000|2022-01-25 12:25:00|2007.4|2007.1|2009.3|2009|2009.4|2009.1|2007|2006.7|249
1643113800000|2022-01-25 12:30:00|2009.4|2009.1|2006.6|2006.3|2009.4|2009.1|2004.5|2004.2|311
1643114100000|2022-01-25 12:35:00|2005.3|2005|2005.8|2005.5|2008.7|2008.4|2005.1|2004.8|239
1643114400000|2022-01-25 12:40:00|2005.7|2005.4|2007.5|2007.2|2007.7|2007.4|2003.1|2002.8|405
1643114700000|2022-01-25 12:45:00|2007.6|2007.3|2008|2007.7|2008.7|2008.4|2005.9|2005.6|256
1643115000000|2022-01-25 12:50:00|2007.9|2007.6|2008.8|2008.5|2009.5|2009.2|2007.4|2007.1|123
1643115300000|2022-01-25 12:55:00|2008.9|2008.6|2005.7|2005.4|2009.6|2009.3|2005.2|2004.9|317
1643115600000|2022-01-25 13:00:00|2006.3|2006|2002|2001.7|2007.2|2006.9|2001.9|2001.6|500
1643115900000|2022-01-25 13:05:00|2002.1|2001.8|1995.7|1995.4|2004.7|2004.4|1995.4|1995.1|1094
1643116200000|2022-01-25 13:10:00|1995.4|1995.1|2001.5|2001.2|2001.7|2001.4|1995.3|1995|809
1643116500000|2022-01-25 13:15:00|2001.4|2001.1|2006.8|2006.5|2007|2006.7|2001|2000.7|722
1643116800000|2022-01-25 13:20:00|2006.9|2006.6|2004|2003.7|2007.5|2007.2|2002.6|2002.3|365
1643117100000|2022-01-25 13:25:00|2004.1|2003.8|1997.9|1997.6|2005.3|2005|1997.9|1997.6|724
1643117400000|2022-01-25 13:30:00|1997.8|1997.5|2000.5|2000.2|2001.6|2001.3|1996.8|1996.5|533
1643117700000|2022-01-25 13:35:00|2000.7|2000.4|2004.2|2003.9|2005.3|2005|2000.7|2000.4|579
1643118000000|2022-01-25 13:40:00|2004|2003.7|2005.2|2004.9|2006.3|2006|2001.6|2001.3|760
1643118300000|2022-01-25 13:45:00|2005.1|2004.8|2002.9|2002.6|2006|2005.7|2001.9|2001.6|384
1643118600000|2022-01-25 13:50:00|2002.7|2002.4|2004.2|2003.9|2004.4|2004.1|2000.1|1999.8|726
1643118900000|2022-01-25 13:55:00|2004.3|2004|2007.3|2007|2008.9|2008.6|2002.9|2002.6|825
1643119200000|2022-01-25 14:00:00|2006.6|2006.3|2002.8|2002.5|2007.9|2007.6|2000.2|1999.9|1217
1643119500000|2022-01-25 14:05:00|2002.7|2002.4|2003.8|2003.5|2006.3|2006|2000.8|2000.5|659
1643119800000|2022-01-25 14:10:00|2003.9|2003.6|2001.6|2001.3|2004.9|2004.6|1999.3|1999|722
1643120100000|2022-01-25 14:15:00|2001.9|2001.6|2008.2|2007.9|2008.4|2008.1|2000.3|2000|1228
1643120400000|2022-01-25 14:20:00|2008.1|2007.8|2006.2|2005.9|2011.4|2011.1|2005.2|2004.9|1397
1643120700000|2022-01-25 14:25:00|2005.9|2005.6|2002.4|2002.1|2007.6|2007.3|2001.6|2001.3|1412
1643121000000|2022-01-25 14:30:00|2002.6|2002.3|1999.2|1998.9|2004.3|2004|1993.5|1993.2|12675
1643121300000|2022-01-25 14:35:00|1999.5|1999.2|1998.9|1998.6|2009.4|2009.1|1996.1|1995.8|9731
1643121600000|2022-01-25 14:40:00|1998.8|1998.5|1992.3|1992|2004.8|2004.5|1990|1989.7|10998
1643121900000|2022-01-25 14:45:00|1991.6|1991.3|1982.4|1982.1|1992.1|1991.8|1981.7|1981.4|10574
1643122200000|2022-01-25 14:50:00|1982.6|1982.3|1967.8|1967.5|1987.6|1987.3|1967.6|1967.3|10068
1643122500000|2022-01-25 14:55:00|1967.9|1967.6|1974.7|1974.4|1977.8|1977.5|1967.9|1967.6|8855
1643122800000|2022-01-25 15:00:00|1974.8|1974.5|1966.5|1966.2|1978.6|1978.3|1964.7|1964.4|8063
1643123100000|2022-01-25 15:05:00|1966.8|1966.5|1969|1968.7|1970.2|1969.9|1964.2|1963.9|5867
1643123400000|2022-01-25 15:10:00|1969.1|1968.8|1982.2|1981.9|1982.2|1981.9|1962.8|1962.5|5923
1643123700000|2022-01-25 15:15:00|1982.4|1982.1|1983.9|1983.6|1987.1|1986.8|1979|1978.7|6030
1643124000000|2022-01-25 15:20:00|1983.8|1983.5|1978.1|1977.8|1984|1983.7|1975.7|1975.4|4292
1643124300000|2022-01-25 15:25:00|1978.3|1978|1993.9|1993.6|1993.9|1993.6|1976.7|1976.4|4333
1643124600000|2022-01-25 15:30:00|1993.8|1993.5|1993.6|1993.3|1994.8|1994.5|1989.7|1989.4|3984
1643124900000|2022-01-25 15:35:00|1993.7|1993.4|1988.1|1987.8|1998.5|1998.2|1984.6|1984.3|4671
1643125200000|2022-01-25 15:40:00|1988.2|1987.9|1994.4|1994.1|1994.6|1994.3|1983.5|1983.2|3752
1643125500000|2022-01-25 15:45:00|1994.3|1994|1995.9|1995.6|1997.6|1997.3|1989.5|1989.2|4003
1643125800000|2022-01-25 15:50:00|1996.1|1995.8|1986.7|1986.4|1997|1996.7|1985.9|1985.6|4328
1643126100000|2022-01-25 15:55:00|1987.3|1987|1980.9|1980.6|1989.4|1989.1|1979.5|1979.2|3241
1643126400000|2022-01-25 16:00:00|1980.6|1980.3|1982.6|1982.3|1983.4|1983.1|1976.6|1976.3|3346
1643126700000|2022-01-25 16:05:00|1982.5|1982.2|1978|1977.7|1986.1|1985.8|1974.6|1974.3|3488
1643127000000|2022-01-25 16:10:00|1978.3|1978|1977.3|1977|1982.2|1981.9|1974.3|1974|3258
1643127300000|2022-01-25 16:15:00|1977.2|1976.9|1990.1|1989.8|1990.8|1990.5|1974.6|1974.3|3994
1643127600000|2022-01-25 16:20:00|1989.7|1989.4|1991.5|1991.2|1993.5|1993.2|1989|1988.7|3222
1643127900000|2022-01-25 16:25:00|1991.3|1991|1989.9|1989.6|1994.2|1993.9|1987.1|1986.8|3566
1643128200000|2022-01-25 16:30:00|1989.6|1989.3|1983|1982.7|1990.7|1990.4|1982.6|1982.3|2613
1643128500000|2022-01-25 16:35:00|1982.9|1982.6|1978.1|1977.8|1984.7|1984.4|1975.2|1974.9|3144
1643128800000|2022-01-25 16:40:00|1978|1977.7|1983.2|1982.9|1983.7|1983.4|1976|1975.7|2312
1643129100000|2022-01-25 16:45:00|1982.9|1982.6|1987.8|1987.5|1988.2|1987.9|1982.2|1981.9|2150
1643129400000|2022-01-25 16:50:00|1987.2|1986.9|1993.4|1993.1|1994.7|1994.4|1985.8|1985.5|2466
1643129700000|2022-01-25 16:55:00|1993.3|1993|1982|1981.7|1993.6|1993.3|1981.6|1981.3|2873
1643130000000|2022-01-25 17:00:00|1981.7|1981.4|1984.9|1984.6|1985|1984.7|1978.3|1978|2542
1643130300000|2022-01-25 17:05:00|1985.1|1984.8|1985.3|1985|1990.3|1990|1984.4|1984.1|2261
1643130600000|2022-01-25 17:10:00|1985.4|1985.1|1984.1|1983.8|1985.5|1985.2|1981.1|1980.8|1916
1643130900000|2022-01-25 17:15:00|1984.3|1984|1981.2|1980.9|1987.8|1987.5|1975.4|1975.1|3543
1643131200000|2022-01-25 17:20:00|1981.3|1981|1987.6|1987.3|1989.1|1988.8|1979.3|1979|2603
1643131500000|2022-01-25 17:25:00|1987.9|1987.6|1987|1986.7|1989.8|1989.5|1984.1|1983.8|1578
1643131800000|2022-01-25 17:30:00|1986.7|1986.4|1980.1|1979.8|1986.7|1986.4|1979.2|1978.9|2162
1643132100000|2022-01-25 17:35:00|1980.2|1979.9|1982.2|1981.9|1983.4|1983.1|1980|1979.7|1305
1643132400000|2022-01-25 17:40:00|1982.4|1982.1|1984.4|1984.1|1984.8|1984.5|1977.3|1977|1712
1643132700000|2022-01-25 17:45:00|1983.9|1983.6|1979|1978.7|1985.6|1985.3|1976.9|1976.6|1939
1643133000000|2022-01-25 17:50:00|1979.1|1978.8|1979|1978.7|1980.8|1980.5|1976.5|1976.2|1237
1643133300000|2022-01-25 17:55:00|1978.9|1978.6|1983.4|1983.1|1983.6|1983.3|1975.5|1975.2|1714
1643133600000|2022-01-25 18:00:00|1983.5|1983.2|1980.6|1980.3|1983.5|1983.2|1977.1|1976.8|1559
1643133900000|2022-01-25 18:05:00|1980.7|1980.4|1981.7|1981.4|1984.1|1983.8|1978.1|1977.8|1552
1643134200000|2022-01-25 18:10:00|1981.8|1981.5|1986.6|1986.3|1987.8|1987.5|1980.7|1980.4|1294
1643134500000|2022-01-25 18:15:00|1986.5|1986.2|1988|1987.7|1989.1|1988.8|1984.5|1984.2|1233
1643134800000|2022-01-25 18:20:00|1987.9|1987.6|1986.3|1986|1988|1987.7|1984.1|1983.8|1176
1643135100000|2022-01-25 18:25:00|1986.4|1986.1|1995.9|1995.6|1996.1|1995.8|1984.2|1983.9|2616
1643135400000|2022-01-25 18:30:00|1995.8|1995.5|2001.1|2000.8|2001.1|2000.8|1993|1992.7|2412
1643135700000|2022-01-25 18:35:00|2001|2000.7|2005.2|2004.9|2005.2|2004.9|1996.4|1996.1|2886
1643136000000|2022-01-25 18:40:00|2005.4|2005.1|2004.1|2003.8|2005.5|2005.2|2001.7|2001.4|1796
1643136300000|2022-01-25 18:45:00|2004|2003.7|2007.8|2007.5|2009|2008.7|2001.2|2000.9|2104
1643136600000|2022-01-25 18:50:00|2008|2007.7|2011.3|2011|2011.6|2011.3|2006.2|2005.9|1280
1643136900000|2022-01-25 18:55:00|2011.1|2010.8|2012.7|2012.4|2012.9|2012.6|2007.8|2007.5|1550
1643137200000|2022-01-25 19:00:00|2012.9|2012.6|2008.8|2008.5|2013.8|2013.5|2007.9|2007.6|2692
1643137500000|2022-01-25 19:05:00|2008.7|2008.4|2007.3|2007|2010.6|2010.3|2005.6|2005.3|2036
1643137800000|2022-01-25 19:10:00|2007.1|2006.8|2015.1|2014.8|2016.6|2016.3|2006.9|2006.6|2643
1643138100000|2022-01-25 19:15:00|2015|2014.7|2015.8|2015.5|2016.6|2016.3|2013.5|2013.2|1828
1643138400000|2022-01-25 19:20:00|2016|2015.7|2018.9|2018.6|2020.1|2019.8|2014.8|2014.5|2592
1643138700000|2022-01-25 19:25:00|2018.7|2018.4|2017.3|2017|2020.4|2020.1|2014.4|2014.1|2553
1643139000000|2022-01-25 19:30:00|2017.2|2016.9|2012.3|2012|2019.4|2019.1|2011.3|2011|2403
1643139300000|2022-01-25 19:35:00|2013.1|2012.8|2019.1|2018.8|2019.2|2018.9|2012.7|2012.4|1646
1643139600000|2022-01-25 19:40:00|2019.3|2019|2024.4|2024.1|2025.6|2025.3|2019.3|2019|2017
1643139900000|2022-01-25 19:45:00|2024.5|2024.2|2024.1|2023.8|2026.8|2026.5|2022.8|2022.5|2589
1643140200000|2022-01-25 19:50:00|2024.3|2024|2028.8|2028.5|2029.5|2029.2|2022.4|2022.1|2382
1643140500000|2022-01-25 19:55:00|2028.7|2028.4|2032.1|2031.8|2033.6|2033.3|2027|2026.7|2894
1643140800000|2022-01-25 20:00:00|2032|2031.7|2025.4|2025.1|2033|2032.7|2023.9|2023.6|3418
1643141100000|2022-01-25 20:05:00|2025.5|2025.2|2020.4|2020.1|2025.6|2025.3|2018|2017.7|3035
1643141400000|2022-01-25 20:10:00|2020.2|2019.9|2020.8|2020.5|2021.3|2021|2017.2|2016.9|2064
1643141700000|2022-01-25 20:15:00|2020.9|2020.6|2027.2|2026.9|2028.1|2027.8|2020.6|2020.3|1542
1643142000000|2022-01-25 20:20:00|2027.1|2026.8|2019.9|2019.6|2027.5|2027.2|2019.4|2019.1|1835
1643142300000|2022-01-25 20:25:00|2019.7|2019.4|2011.1|2010.8|2020.2|2019.9|2008.9|2008.6|4269
1643142600000|2022-01-25 20:30:00|2011.2|2010.9|2012.7|2012.4|2013.8|2013.5|2008.1|2007.8|3203
1643142900000|2022-01-25 20:35:00|2012.6|2012.3|2017.3|2017|2018.8|2018.5|2008.7|2008.4|2955
1643143200000|2022-01-25 20:40:00|2017.1|2016.8|2015|2014.7|2021.6|2021.3|2014.4|2014.1|3065
1643143500000|2022-01-25 20:45:00|2015.3|2015|2012.9|2012.6|2019.6|2019.3|2010.8|2010.5|3207
1643143800000|2022-01-25 20:50:00|2013|2012.7|2003.2|2002.9|2013|2012.7|2002.3|2002|6370
1643144100000|2022-01-25 20:55:00|2003.5|2003.2|2005.7|2005.4|2008.2|2007.9|2001.6|2001.3|12119
1643144400000|2022-01-25 21:00:00|2005.6|2005.3|2010|2009.7|2016.3|2016|2005|2004.7|8272
1643144700000|2022-01-25 21:05:00|2009.9|2009.6|2002.6|2002.3|2010|2009.7|2001.1|2000.8|2231
1643145000000|2022-01-25 21:10:00|2002.4|2002.1|2002.9|2002.6|2005.9|2005.6|2001.9|2001.6|1363
1643145300000|2022-01-25 21:15:00|2003.4|2003.1|2000.4|2000.1|2004.1|2003.8|2000|1999.7|575
1643145600000|2022-01-25 21:20:00|2000|1999.7|1999.1|1998.8|2000.7|2000.4|1997.5|1997.2|472
1643145900000|2022-01-25 21:25:00|1999.2|1998.9|1999.2|1998.9|2000.1|1999.8|1997.3|1997|229
1643146200000|2022-01-25 21:30:00|1999.3|1999|1995|1994.7|1999.9|1999.6|1993.6|1993.3|803
1643146500000|2022-01-25 21:35:00|1994.9|1994.6|1999.1|1998.8|1999.7|1999.4|1994.9|1994.6|460
1643146800000|2022-01-25 21:40:00|1999|1998.7|1996.3|1996|1999.5|1999.2|1995.9|1995.6|234
1643147100000|2022-01-25 21:45:00|1996.7|1996.4|1994.1|1993.8|1998.1|1997.8|1992|1991.7|461
1643147400000|2022-01-25 21:50:00|1994.3|1994|1992.9|1992.6|1994.3|1994|1988|1987.7|496
1643147700000|2022-01-25 21:55:00|1993.2|1992.9|1992|1991.2|1995.6|1995.3|1989.7|1989.4|314
1643148000000|2022-01-25 22:00:00|1991.9|1991.1|1991.3|1990.5|1991.9|1991.1|1991.2|1990.4|1
1643148300000|2022-01-25 22:05:00|1991.4|1990.6|1991.5|1990.7|1991.7|1990.9|1991.4|1990.6|0
1643148600000|2022-01-25 22:10:00|1991.6|1990.8|1991.9|1991.1|1992.2|1991.4|1991.6|1990.8|0
1643148900000|2022-01-25 22:15:00|1992|1991.2|1991.4|1990.6|1992.1|1991.3|1991.4|1990.6|0
1643149200000|2022-01-25 22:20:00|1991.5|1990.7|1991.8|1991|1991.8|1991|1991.1|1990.3|0
1643149500000|2022-01-25 22:25:00|1991.9|1991.1|1991.8|1991|1992|1991.2|1991.8|1991|0
1643149800000|2022-01-25 22:30:00|1991.7|1990.9|1993.2|1992.4|1993.2|1992.4|1991.7|1990.9|0
1643150100000|2022-01-25 22:35:00|1993.3|1992.5|1993.9|1993.1|1994.2|1993.4|1993.3|1992.5|0
1643150400000|2022-01-25 22:40:00|1994|1993.2|1993.7|1992.9|1994.4|1993.6|1993.7|1992.9|0
1643150700000|2022-01-25 22:45:00|1993.8|1993|1993.6|1992.8|1993.9|1993.1|1993.4|1992.6|0
1643151000000|2022-01-25 22:50:00|1993.7|1992.9|1993.6|1992.8|1993.7|1992.9|1993.6|1992.8|0
1643151300000|2022-01-25 22:55:00|1993.7|1992.9|1994.6|1993.8|1994.6|1993.8|1993.7|1992.9|0
1643151600000|2022-01-25 23:00:00|1994.4|1993.6|2000|1999.7|2000.1|1999.8|1992.6|1992.3|487
1643151900000|2022-01-25 23:05:00|2000.1|1999.8|1998.6|1998.3|2001.3|2001|1996.8|1996.5|1059
1643152200000|2022-01-25 23:10:00|1998.8|1998.5|2000.5|2000.2|2002.1|2001.8|1996.4|1996.1|898
1643152500000|2022-01-25 23:15:00|2000.4|2000.1|2001.1|2000.8|2003.1|2002.8|1997.5|1997.2|808
1643152800000|2022-01-25 23:20:00|2000.9|2000.6|2000.3|2000|2001.2|2000.9|1998.5|1998.2|593
1643153100000|2022-01-25 23:25:00|2000|1999.7|2001.1|2000.8|2002|2001.7|1996.5|1996.2|634
1643153400000|2022-01-25 23:30:00|2001.5|2001.2|2001.6|2001.3|2005.2|2004.9|2000.1|1999.8|543
1643153700000|2022-01-25 23:35:00|2001.9|2001.6|2002.7|2002.4|2002.8|2002.5|2000.8|2000.5|238
1643154000000|2022-01-25 23:40:00|2002.6|2002.3|2006.1|2005.8|2007.4|2007.1|2002.4|2002.1|466
1643154300000|2022-01-25 23:45:00|2005.9|2005.6|2009|2008.7|2011.1|2010.8|2005.9|2005.6|411
1643154600000|2022-01-25 23:50:00|2008.9|2008.6|2007|2006.7|2010.3|2010|2006.5|2006.2|410
1643154900000|2022-01-25 23:55:00|2006.9|2006.6|2005.2|2004.9|2007.2|2006.9|2003.4|2003.1|386
1643155200000|2022-01-26 00:00:00|2005.3|2005|2002|2001.7|2005.6|2005.3|2001.2|2000.9|359
1643155500000|2022-01-26 00:05:00|2001.9|2001.6|2002.7|2002.4|2004|2003.7|2001.6|2001.3|189
1643155800000|2022-01-26 00:10:00|2003.1|2002.8|2005|2004.7|2007.2|2006.9|2002.5|2002.2|249
1643156100000|2022-01-26 00:15:00|2004.9|2004.6|1999.3|1999|2006.4|2006.1|1999.1|1998.8|344
1643156400000|2022-01-26 00:20:00|1999.5|1999.2|2000.6|2000.3|2001.2|2000.9|1998.6|1998.3|293
1643156700000|2022-01-26 00:25:00|2000.9|2000.6|1998.6|1998.3|2003.8|2003.5|1998|1997.7|296
1643157000000|2022-01-26 00:30:00|1998.7|1998.4|2003.3|2003|2004.1|2003.8|1995.2|1994.9|554
1643157300000|2022-01-26 00:35:00|2003.2|2002.9|2003.7|2003.4|2005.3|2005|2000.5|2000.2|268
1643157600000|2022-01-26 00:40:00|2003.8|2003.5|2000.4|2000.1|2003.8|2003.5|1999.1|1998.8|235
1643157900000|2022-01-26 00:45:00|2000.5|2000.2|2001.8|2001.5|2003.2|2002.9|2000.4|2000.1|130
1643158200000|2022-01-26 00:50:00|2001.9|2001.6|1999.4|1999.1|2002.7|2002.4|1999.3|1999|95
1643158500000|2022-01-26 00:55:00|1999|1998.7|1999.8|1999.5|2001.8|2001.5|1997.7|1997.4|208
1643158800000|2022-01-26 01:00:00|1999.9|1999.6|2001|2000.7|2001|2000.7|1997.7|1997.4|119
1643159100000|2022-01-26 01:05:00|2000.9|2000.6|2000.8|2000.5|2003.5|2003.2|2000.7|2000.4|137
1643159400000|2022-01-26 01:10:00|2000.9|2000.6|1996|1995.7|2001.8|2001.5|1995.6|1995.3|200
1643159700000|2022-01-26 01:15:00|1995.8|1995.5|1997.6|1997.3|1999.8|1999.5|1995.3|1995|262
1643160000000|2022-01-26 01:20:00|1997.5|1997.2|1999.8|1999.5|2000.5|2000.2|1997.5|1997.2|288
1643160300000|2022-01-26 01:25:00|1999.7|1999.4|2001|2000.7|2001.2|2000.9|1999.2|1998.9|77
1643160600000|2022-01-26 01:30:00|2001.1|2000.8|2000.2|1999.9|2001.2|2000.9|1997.7|1997.4|95
1643160900000|2022-01-26 01:35:00|1999.7|1999.4|2000.6|2000.3|2001.7|2001.4|1996.5|1996.2|125
1643161200000|2022-01-26 01:40:00|2001.2|2000.9|1998.6|1998.3|2002|2001.7|1998.2|1997.9|142
1643161500000|2022-01-26 01:45:00|1998.7|1998.4|2001.1|2000.8|2001.9|2001.6|1998.6|1998.3|60
1643161800000|2022-01-26 01:50:00|2001|2000.7|1999.9|1999.6|2002.1|2001.8|1999.2|1998.9|65
1643162100000|2022-01-26 01:55:00|2000|1999.7|2003.4|2003.1|2004.5|2004.2|1999.8|1999.5|187
1643162400000|2022-01-26 02:00:00|2003.6|2003.3|2003.2|2002.9|2005|2004.7|2002.6|2002.3|138
1643162700000|2022-01-26 02:05:00|2003.3|2003|2003.9|2003.6|2005.4|2005.1|2003.3|2003|197
1643163000000|2022-01-26 02:10:00|2004|2003.7|2003.8|2003.5|2005.2|2004.9|2003.3|2003|127
1643163300000|2022-01-26 02:15:00|2003.9|2003.6|2004|2003.7|2004.8|2004.5|2002.5|2002.2|144
1643163600000|2022-01-26 02:20:00|2004.1|2003.8|2005.2|2004.9|2006.9|2006.6|2003.3|2003|126
1643163900000|2022-01-26 02:25:00|2005.1|2004.8|2004.4|2004.1|2005.1|2004.8|2003.8|2003.5|85
1643164200000|2022-01-26 02:30:00|2004.5|2004.2|2004.1|2003.8|2005.3|2005|2003.7|2003.4|81
1643164500000|2022-01-26 02:35:00|2004.2|2003.9|2002.8|2002.5|2004.2|2003.9|2002.5|2002.2|59
1643164800000|2022-01-26 02:40:00|2002.9|2002.6|2001.8|2001.5|2003.1|2002.8|2001.5|2001.2|58
1643165100000|2022-01-26 02:45:00|2001.7|2001.4|2002.4|2002.1|2003.3|2003|2001.7|2001.4|41
1643165400000|2022-01-26 02:50:00|2002.5|2002.2|2001.8|2001.5|2002.6|2002.3|2001.5|2001.2|36
1643165700000|2022-01-26 02:55:00|2001.9|2001.6|1999.3|1999|2002.1|2001.8|1999|1998.7|62
1643166000000|2022-01-26 03:00:00|1999.1|1998.8|2001.8|2001.5|2002|2001.7|1999.1|1998.8|95
1643166300000|2022-01-26 03:05:00|2001.7|2001.4|2004.1|2003.8|2005.3|2005|2001.5|2001.2|161
1643166600000|2022-01-26 03:10:00|2004|2003.7|2002.6|2002.3|2004.4|2004.1|2002.5|2002.2|37
1643166900000|2022-01-26 03:15:00|2002.7|2002.4|2003.3|2003|2004|2003.7|2002|2001.7|72
1643167200000|2022-01-26 03:20:00|2003.4|2003.1|2003.9|2003.6|2004.4|2004.1|2002.6|2002.3|74
1643167500000|2022-01-26 03:25:00|2004|2003.7|2002.4|2002.1|2004.1|2003.8|2002|2001.7|106
1643167800000|2022-01-26 03:30:00|2002.2|2001.9|2005.2|2004.9|2005.3|2005|2002.2|2001.9|112
1643168100000|2022-01-26 03:35:00|2005.3|2005|2003.9|2003.6|2005.8|2005.5|2003.9|2003.6|44
1643168400000|2022-01-26 03:40:00|2003.7|2003.4|2004.9|2004.6|2004.9|2004.6|2003.7|2003.4|17
1643168700000|2022-01-26 03:45:00|2004.8|2004.5|2006.3|2006|2007|2006.7|2004.3|2004|141
1643169000000|2022-01-26 03:50:00|2006.4|2006.1|2005.7|2005.4|2007.8|2007.5|2005.3|2005|116
1643169300000|2022-01-26 03:55:00|2005.8|2005.5|2006|2005.7|2006.5|2006.2|2005.6|2005.3|23
1643169600000|2022-01-26 04:00:00|2006.2|2005.9|2004|2003.7|2007.2|2006.9|2003.8|2003.5|46
1643169900000|2022-01-26 04:05:00|2004.2|2003.9|2004.8|2004.5|2005.3|2005|2003.4|2003.1|43
1643170200000|2022-01-26 04:10:00|2004.5|2004.2|2006.1|2005.8|2006.1|2005.8|2004.5|2004.2|21
1643170500000|2022-01-26 04:15:00|2006.2|2005.9|2005.6|2005.3|2006.3|2006|2005|2004.7|12
1643170800000|2022-01-26 04:20:00|2005.7|2005.4|2005.3|2005|2006|2005.7|2004.7|2004.4|14
1643171100000|2022-01-26 04:25:00|2005.4|2005.1|2006|2005.7|2006.1|2005.8|2004|2003.7|32
1643171400000|2022-01-26 04:30:00|2006.2|2005.9|2006|2005.7|2006.3|2006|2005.3|2005|6
1643171700000|2022-01-26 04:35:00|2005.9|2005.6|2004.9|2004.6|2006|2005.7|2004|2003.7|22
1643172000000|2022-01-26 04:40:00|2005|2004.7|2004.2|2003.9|2005.4|2005.1|2003.8|2003.5|52
1643172300000|2022-01-26 04:45:00|2004.1|2003.8|2004.8|2004.5|2005.1|2004.8|2003.7|2003.4|15
1643172600000|2022-01-26 04:50:00|2004.7|2004.4|2004.5|2004.2|2005.1|2004.8|2004.2|2003.9|17
1643172900000|2022-01-26 04:55:00|2004.4|2004.1|2006.1|2005.8|2006.2|2005.9|2004|2003.7|28
1643173200000|2022-01-26 05:00:00|2006|2005.7|2005|2004.7|2006.1|2005.8|2004.5|2004.2|20
1643173500000|2022-01-26 05:05:00|2005.1|2004.8|2004.4|2004.1|2005.4|2005.1|2002.9|2002.6|68
1643173800000|2022-01-26 05:10:00|2004.5|2004.2|2001.9|2001.6|2004.5|2004.2|2001.8|2001.5|87
1643174100000|2022-01-26 05:15:00|2002|2001.7|2001.2|2000.9|2002.6|2002.3|2000.7|2000.4|68
1643174400000|2022-01-26 05:20:00|2001.1|2000.8|2000.2|1999.9|2001.5|2001.2|1999.9|1999.6|58
1643174700000|2022-01-26 05:25:00|2000.3|2000|2003.2|2002.9|2003.4|2003.1|2000.3|2000|80
1643175000000|2022-01-26 05:30:00|2003.3|2003|2002.7|2002.4|2004|2003.7|2002.1|2001.8|126
1643175300000|2022-01-26 05:35:00|2002.8|2002.5|2003.1|2002.8|2004.4|2004.1|2002.8|2002.5|23
1643175600000|2022-01-26 05:40:00|2003.2|2002.9|2003.1|2002.8|2003.6|2003.3|2002.4|2002.1|12
1643175900000|2022-01-26 05:45:00|2003.2|2002.9|2004.1|2003.8|2004.1|2003.8|2002|2001.7|36
1643176200000|2022-01-26 05:50:00|2004|2003.7|2004.7|2004.4|2004.8|2004.5|2003.4|2003.1|30
1643176500000|2022-01-26 05:55:00|2004.8|2004.5|2003.8|2003.5|2005.4|2005.1|2003.6|2003.3|27
1643176800000|2022-01-26 06:00:00|2003.5|2003.2|2005.5|2005.2|2005.8|2005.5|2002.8|2002.5|52
1643177100000|2022-01-26 06:05:00|2005.6|2005.3|2004.8|2004.5|2006.2|2005.9|2004.3|2004|30
1643177400000|2022-01-26 06:10:00|2004.9|2004.6|2004.7|2004.4|2005.8|2005.5|2004.3|2004|86
1643177700000|2022-01-26 06:15:00|2004.8|2004.5|2005.8|2005.5|2005.9|2005.6|2004.5|2004.2|39
1643178000000|2022-01-26 06:20:00|2005.9|2005.6|2006.5|2006.2|2007.3|2007|2005.9|2005.6|64
1643178300000|2022-01-26 06:25:00|2006.7|2006.4|2006|2005.7|2006.9|2006.6|2005.4|2005.1|28
1643178600000|2022-01-26 06:30:00|2006.2|2005.9|2004.9|2004.6|2006.4|2006.1|2003.6|2003.3|51
1643178900000|2022-01-26 06:35:00|2005|2004.7|2007.1|2006.8|2007.1|2006.8|2004.8|2004.5|37
1643179200000|2022-01-26 06:40:00|2007.2|2006.9|2006|2005.7|2007.3|2007|2005.7|2005.4|23
1643179500000|2022-01-26 06:45:00|2006.1|2005.8|2006|2005.7|2006.2|2005.9|2005|2004.7|14
1643179800000|2022-01-26 06:50:00|2006.1|2005.8|2003.9|2003.6|2006.2|2005.9|2003.5|2003.2|45
1643180100000|2022-01-26 06:55:00|2004|2003.7|2004.2|2003.9|2004.6|2004.3|2002.8|2002.5|94
1643180400000|2022-01-26 07:00:00|2004.5|2004.2|2003.1|2002.8|2006.2|2005.9|2002.6|2002.3|176
1643180700000|2022-01-26 07:05:00|2003.2|2002.9|2003.5|2003.2|2003.6|2003.3|2001.9|2001.6|60
1643181000000|2022-01-26 07:10:00|2003.6|2003.3|2002|2001.7|2004.4|2004.1|2000.1|1999.8|59
1643181300000|2022-01-26 07:15:00|2001.9|2001.6|1999|1998.7|2001.9|2001.6|1999|1998.7|140
1643181600000|2022-01-26 07:20:00|1999.2|1998.9|2000.3|2000|2001|2000.7|1998.9|1998.6|89
1643181900000|2022-01-26 07:25:00|2000.4|2000.1|2001.4|2001.1|2001.5|2001.2|1999.6|1999.3|26
1643182200000|2022-01-26 07:30:00|2001.6|2001.3|2003|2002.7|2004|2003.7|2001.2|2000.9|159
1643182500000|2022-01-26 07:35:00|2003.1|2002.8|2005.4|2005.1|2005.5|2005.2|2002.8|2002.5|107
1643182800000|2022-01-26 07:40:00|2005.3|2005|2005.6|2005.3|2005.7|2005.4|2004.2|2003.9|26
1643183100000|2022-01-26 07:45:00|2005.5|2005.2|2004.4|2004.1|2006.1|2005.8|2003.8|2003.5|35
1643183400000|2022-01-26 07:50:00|2004.8|2004.5|2007|2006.7|2007.2|2006.9|2004.5|2004.2|55
1643183700000|2022-01-26 07:55:00|2007.1|2006.8|2004.7|2004.4|2007.1|2006.8|2003.9|2003.6|50
1643184000000|2022-01-26 08:00:00|2005.1|2004.8|2010.7|2010.4|2010.8|2010.5|2004.1|2003.8|294
1643184300000|2022-01-26 08:05:00|2010.6|2010.3|2013.4|2013.1|2014.9|2014.6|2010.1|2009.8|487
1643184600000|2022-01-26 08:10:00|2013.5|2013.2|2016|2015.7|2017.4|2017.1|2013.4|2013.1|421
1643184900000|2022-01-26 08:15:00|2015.8|2015.5|2014.4|2014.1|2017|2016.7|2014|2013.7|408
1643185200000|2022-01-26 08:20:00|2014.3|2014|2017.6|2017.3|2019.5|2019.2|2014.3|2014|297
1643185500000|2022-01-26 08:25:00|2017.9|2017.6|2021.6|2021.3|2022.7|2022.4|2017.9|2017.6|566
1643185800000|2022-01-26 08:30:00|2021.5|2021.2|2023|2022.7|2024.4|2024.1|2021.5|2021.2|510
1643186100000|2022-01-26 08:35:00|2022.9|2022.6|2027.5|2027.2|2027.8|2027.5|2022.8|2022.5|615
1643186400000|2022-01-26 08:40:00|2027.6|2027.3|2027.1|2026.8|2028.4|2028.1|2026.1|2025.8|333
1643186700000|2022-01-26 08:45:00|2027|2026.7|2027.3|2027|2027.6|2027.3|2023.9|2023.6|558
1643187000000|2022-01-26 08:50:00|2027.2|2026.9|2025.6|2025.3|2027.6|2027.3|2024.9|2024.6|382
1643187300000|2022-01-26 08:55:00|2025.8|2025.5|2024.1|2023.8|2025.8|2025.5|2023.5|2023.2|286
1643187600000|2022-01-26 09:00:00|2023.9|2023.6|2025.1|2024.8|2027.2|2026.9|2022.5|2022.2|565
1643187900000|2022-01-26 09:05:00|2025|2024.7|2028|2027.7|2028.2|2027.9|2024.3|2024|206
1643188200000|2022-01-26 09:10:00|2027.8|2027.5|2027.5|2027.2|2029.1|2028.8|2027.1|2026.8|255
1643188500000|2022-01-26 09:15:00|2027.4|2027.1|2029.7|2029.4|2030.3|2030|2026.6|2026.3|304
1643188800000|2022-01-26 09:20:00|2029.6|2029.3|2032|2031.7|2032.1|2031.8|2027.4|2027.1|228
1643189100000|2022-01-26 09:25:00|2032.1|2031.8|2029.7|2029.4|2032.6|2032.3|2029.3|2029|166
1643189400000|2022-01-26 09:30:00|2029.8|2029.5|2029.4|2029.1|2032.5|2032.2|2028.8|2028.5|233
1643189700000|2022-01-26 09:35:00|2029.5|2029.2|2032.1|2031.8|2033.1|2032.8|2028.2|2027.9|311
1643190000000|2022-01-26 09:40:00|2032|2031.7|2033.5|2033.2|2033.5|2033.2|2030.5|2030.2|180
1643190300000|2022-01-26 09:45:00|2033.4|2033.1|2031.9|2031.6|2034|2033.7|2031|2030.7|253
1643190600000|2022-01-26 09:50:00|2031.8|2031.5|2030.9|2030.6|2033|2032.7|2030.3|2030|165
1643190900000|2022-01-26 09:55:00|2030.8|2030.5|2030.1|2029.8|2031.4|2031.1|2028.7|2028.4|310
1643191200000|2022-01-26 10:00:00|2030|2029.7|2028.6|2028.3|2030|2029.7|2025.8|2025.5|367
1643191500000|2022-01-26 10:05:00|2028.5|2028.2|2027.5|2027.2|2029.3|2029|2026.8|2026.5|153
1643191800000|2022-01-26 10:10:00|2027.8|2027.5|2030.6|2030.3|2031.1|2030.8|2027.2|2026.9|403
1643192100000|2022-01-26 10:15:00|2030.5|2030.2|2029|2028.7|2031.6|2031.3|2028.8|2028.5|137
1643192400000|2022-01-26 10:20:00|2029.1|2028.8|2030.4|2030.1|2032.1|2031.8|2028.1|2027.8|134
1643192700000|2022-01-26 10:25:00|2030.3|2030|2029.7|2029.4|2030.3|2030|2028.7|2028.4|103
1643193000000|2022-01-26 10:30:00|2029.8|2029.5|2030.7|2030.4|2032|2031.7|2028.9|2028.6|332
1643193300000|2022-01-26 10:35:00|2030.6|2030.3|2032|2031.7|2033.2|2032.9|2030.6|2030.3|247
1643193600000|2022-01-26 10:40:00|2032.1|2031.8|2031.6|2031.3|2033.5|2033.2|2031.4|2031.1|106
1643193900000|2022-01-26 10:45:00|2031.7|2031.4|2033.9|2033.6|2034.1|2033.8|2031.3|2031|136
1643194200000|2022-01-26 10:50:00|2033.8|2033.5|2034.3|2034|2034.7|2034.4|2033.3|2033|159
1643194500000|2022-01-26 10:55:00|2034.2|2033.9|2034.3|2034|2034.7|2034.4|2033.2|2032.9|301
1643194800000|2022-01-26 11:00:00|2034.1|2033.8|2035.8|2035.5|2037.5|2037.2|2034.1|2033.8|461
1643195100000|2022-01-26 11:05:00|2035.6|2035.3|2033.6|2033.3|2035.9|2035.6|2033.5|2033.2|207
1643195400000|2022-01-26 11:10:00|2033.7|2033.4|2034.1|2033.8|2035.1|2034.8|2033.1|2032.8|171
1643195700000|2022-01-26 11:15:00|2034.2|2033.9|2036.7|2036.4|2037.4|2037.1|2034.2|2033.9|355
1643196000000|2022-01-26 11:20:00|2036.6|2036.3|2034.7|2034.4|2037|2036.7|2034.4|2034.1|89
1643196300000|2022-01-26 11:25:00|2034.6|2034.3|2033.6|2033.3|2035.7|2035.4|2031.8|2031.5|425
1643196600000|2022-01-26 11:30:00|2033.8|2033.5|2036.2|2035.9|2036.8|2036.5|2033.3|2033|142
1643196900000|2022-01-26 11:35:00|2036.3|2036|2036.7|2036.4|2037.5|2037.2|2036.2|2035.9|361
1643197200000|2022-01-26 11:40:00|2036.6|2036.3|2036.3|2036|2037.6|2037.3|2035.8|2035.5|143
1643197500000|2022-01-26 11:45:00|2036.2|2035.9|2039.6|2039.3|2040.1|2039.8|2035.6|2035.3|504
1643197800000|2022-01-26 11:50:00|2039.5|2039.2|2041.2|2040.9|2042.4|2042.1|2039.2|2038.9|464
1643198100000|2022-01-26 11:55:00|2041.1|2040.8|2042.9|2042.6|2042.9|2042.6|2040.3|2040|365
1643198400000|2022-01-26 12:00:00|2042.6|2042.3|2038|2037.7|2043|2042.7|2036.4|2036.1|438
1643198700000|2022-01-26 12:05:00|2038.1|2037.8|2040.6|2040.3|2041.9|2041.6|2037.7|2037.4|747
1643199000000|2022-01-26 12:10:00|2040.5|2040.2|2037.7|2037.4|2040.5|2040.2|2037.4|2037.1|306
1643199300000|2022-01-26 12:15:00|2037.6|2037.3|2033.7|2033.4|2037.8|2037.5|2033.6|2033.3|584
1643199600000|2022-01-26 12:20:00|2033.6|2033.3|2033|2032.7|2035.6|2035.3|2032.8|2032.5|151
1643199900000|2022-01-26 12:25:00|2033.1|2032.8|2037.9|2037.6|2038|2037.7|2033.1|2032.8|169
1643200200000|2022-01-26 12:30:00|2037.7|2037.4|2036.8|2036.5|2038.6|2038.3|2035.4|2035.1|377
1643200500000|2022-01-26 12:35:00|2036.9|2036.6|2036.8|2036.5|2038.7|2038.4|2036.2|2035.9|685
1643200800000|2022-01-26 12:40:00|2036.7|2036.4|2033.8|2033.5|2037|2036.7|2033.5|2033.2|154
1643201100000|2022-01-26 12:45:00|2033.9|2033.6|2033.9|2033.6|2035.2|2034.9|2033|2032.7|333
1643201400000|2022-01-26 12:50:00|2033.8|2033.5|2035|2034.7|2035.8|2035.5|2033.8|2033.5|398
1643201700000|2022-01-26 12:55:00|2035.1|2034.8|2032.8|2032.5|2035.5|2035.2|2032.8|2032.5|296
1643202000000|2022-01-26 13:00:00|2033.1|2032.8|2036|2035.7|2036.5|2036.2|2032.5|2032.2|766
1643202300000|2022-01-26 13:05:00|2035.9|2035.6|2035.5|2035.2|2036.1|2035.8|2034.2|2033.9|428
1643202600000|2022-01-26 13:10:00|2035.6|2035.3|2034.6|2034.3|2036.1|2035.8|2033.9|2033.6|183
1643202900000|2022-01-26 13:15:00|2034.7|2034.4|2034.4|2034.1|2037.1|2036.8|2033.7|2033.4|530
1643203200000|2022-01-26 13:20:00|2034.3|2034|2037.1|2036.8|2037.2|2036.9|2032.5|2032.2|527
1643203500000|2022-01-26 13:25:00|2037|2036.7|2036.1|2035.8|2038.5|2038.2|2036.1|2035.8|678
1643203800000|2022-01-26 13:30:00|2036.2|2035.9|2035.1|2034.8|2039.1|2038.8|2034.3|2034|517
1643204100000|2022-01-26 13:35:00|2035|2034.7|2032.4|2032.1|2036.4|2036.1|2032.1|2031.8|463
1643204400000|2022-01-26 13:40:00|2032.5|2032.2|2031.5|2031.2|2034.3|2034|2031.1|2030.8|560
1643204700000|2022-01-26 13:45:00|2031.3|2031|2032.4|2032.1|2033.9|2033.6|2030.7|2030.4|512
1643205000000|2022-01-26 13:50:00|2032.2|2031.9|2031.4|2031.1|2032.7|2032.4|2030.6|2030.3|295
1643205300000|2022-01-26 13:55:00|2031.5|2031.2|2034|2033.7|2034.3|2034|2031.1|2030.8|402
1643205600000|2022-01-26 14:00:00|2034.1|2033.8|2031.8|2031.5|2036.8|2036.5|2031.8|2031.5|741
1643205900000|2022-01-26 14:05:00|2031.9|2031.6|2031.3|2031|2032.7|2032.4|2030|2029.7|461
1643206200000|2022-01-26 14:10:00|2031.4|2031.1|2029.3|2029|2031.4|2031.1|2029.2|2028.9|460
1643206500000|2022-01-26 14:15:00|2029.4|2029.1|2028.6|2028.3|2031.2|2030.9|2028.4|2028.1|847
1643206800000|2022-01-26 14:20:00|2028.7|2028.4|2027.9|2027.6|2030.9|2030.6|2027.6|2027.3|811
1643207100000|2022-01-26 14:25:00|2028|2027.7|2034.1|2033.8|2034.6|2034.3|2027.1|2026.8|1440
1643207400000|2022-01-26 14:30:00|2034.9|2034.6|2023.8|2023.5|2034.9|2034.6|2023.7|2023.4|7491
1643207700000|2022-01-26 14:35:00|2024.4|2024.1|2026.8|2026.5|2028.3|2028|2021.3|2021|5481
1643208000000|2022-01-26 14:40:00|2027|2026.7|2028.3|2028|2029.5|2029.2|2024.9|2024.6|5117
1643208300000|2022-01-26 14:45:00|2028.5|2028.2|2037.8|2037.5|2040|2039.7|2028.3|2028|4987
1643208600000|2022-01-26 14:50:00|2037.6|2037.3|2043.5|2043.2|2043.6|2043.3|2036.2|2035.9|3837
1643208900000|2022-01-26 14:55:00|2043.6|2043.3|2044.5|2044.2|2044.5|2044.2|2040.1|2039.8|2873
1643209200000|2022-01-26 15:00:00|2044.6|2044.3|2049.3|2049|2050.6|2050.3|2041.4|2041.1|3943
1643209500000|2022-01-26 15:05:00|2049.5|2049.2|2045|2044.7|2049.9|2049.6|2043.2|2042.9|3895
1643209800000|2022-01-26 15:10:00|2045.1|2044.8|2038.6|2038.3|2045.3|2045|2038.2|2037.9|2819
1643210100000|2022-01-26 15:15:00|2039.1|2038.8|2041|2040.7|2041.3|2041|2033|2032.7|3566
1643210400000|2022-01-26 15:20:00|2040.9|2040.6|2030.7|2030.4|2042.6|2042.3|2030.1|2029.8|3085
1643210700000|2022-01-26 15:25:00|2030.5|2030.2|2025.3|2025|2032.5|2032.2|2022.7|2022.4|4620
1643211000000|2022-01-26 15:30:00|2025.2|2024.9|2024.3|2024|2026.3|2026|2019.7|2019.4|4674
1643211300000|2022-01-26 15:35:00|2024|2023.7|2024|2023.7|2028.5|2028.2|2022.6|2022.3|3013
1643211600000|2022-01-26 15:40:00|2024.2|2023.9|2020.4|2020.1|2026.8|2026.5|2019.3|2019|2804
1643211900000|2022-01-26 15:45:00|2020.5|2020.2|2020.6|2020.3|2022.5|2022.2|2018.5|2018.2|2201
1643212200000|2022-01-26 15:50:00|2020.5|2020.2|2020.6|2020.3|2022.6|2022.3|2019.5|2019.2|2355
1643212500000|2022-01-26 15:55:00|2020.5|2020.2|2025.4|2025.1|2026.4|2026.1|2018|2017.7|2815
1643212800000|2022-01-26 16:00:00|2025.5|2025.2|2023.8|2023.5|2025.5|2025.2|2021.9|2021.6|1473
1643213100000|2022-01-26 16:05:00|2024|2023.7|2030.6|2030.3|2032.6|2032.3|2023.2|2022.9|2928
1643213400000|2022-01-26 16:10:00|2030.5|2030.2|2035.3|2035|2035.5|2035.2|2029.7|2029.4|2111
1643213700000|2022-01-26 16:15:00|2035.2|2034.9|2033.9|2033.6|2037.6|2037.3|2032.5|2032.2|2123
1643214000000|2022-01-26 16:20:00|2034|2033.7|2036.4|2036.1|2037.6|2037.3|2032.3|2032|1407
1643214300000|2022-01-26 16:25:00|2036.1|2035.8|2032.4|2032.1|2038.7|2038.4|2032|2031.7|1571
1643214600000|2022-01-26 16:30:00|2032.6|2032.3|2030.5|2030.2|2035.9|2035.6|2028.3|2028|1723
1643214900000|2022-01-26 16:35:00|2030.9|2030.6|2029.6|2029.3|2031.6|2031.3|2025.5|2025.2|2437
1643215200000|2022-01-26 16:40:00|2030.1|2029.8|2033.9|2033.6|2034.9|2034.6|2029.6|2029.3|1674
1643215500000|2022-01-26 16:45:00|2034|2033.7|2031.9|2031.6|2035.4|2035.1|2030.7|2030.4|1245
1643215800000|2022-01-26 16:50:00|2031.8|2031.5|2034.2|2033.9|2035.4|2035.1|2027.5|2027.2|1598
1643216100000|2022-01-26 16:55:00|2034.5|2034.2|2035.4|2035.1|2037.1|2036.8|2032.7|2032.4|1085
1643216400000|2022-01-26 17:00:00|2035.5|2035.2|2035|2034.7|2037.6|2037.3|2033.1|2032.8|1225
1643216700000|2022-01-26 17:05:00|2035.1|2034.8|2037.9|2037.6|2038|2037.7|2034.8|2034.5|975
1643217000000|2022-01-26 17:10:00|2038.1|2037.8|2038.4|2038.1|2040.2|2039.9|2034.9|2034.6|1382
1643217300000|2022-01-26 17:15:00|2038.3|2038|2035.1|2034.8|2039.6|2039.3|2034.9|2034.6|932
1643217600000|2022-01-26 17:20:00|2035.2|2034.9|2034.1|2033.8|2037.5|2037.2|2033.4|2033.1|947
1643217900000|2022-01-26 17:25:00|2034.2|2033.9|2035.7|2035.4|2035.9|2035.6|2033.5|2033.2|928
1643218200000|2022-01-26 17:30:00|2035.6|2035.3|2033.1|2032.8|2036.2|2035.9|2031.8|2031.5|1021
1643218500000|2022-01-26 17:35:00|2033|2032.7|2035.2|2034.9|2036.3|2036|2033|2032.7|963
1643218800000|2022-01-26 17:40:00|2035.1|2034.8|2038.1|2037.8|2039.7|2039.4|2035.1|2034.8|1520
1643219100000|2022-01-26 17:45:00|2038|2037.7|2037.9|2037.6|2038|2037.7|2036|2035.7|682
1643219400000|2022-01-26 17:50:00|2038|2037.7|2038.5|2038.2|2038.7|2038.4|2036.4|2036.1|681
1643219700000|2022-01-26 17:55:00|2038.7|2038.4|2039.6|2039.3|2040.6|2040.3|2037.9|2037.6|1345
1643220000000|2022-01-26 18:00:00|2039.7|2039.4|2031.8|2031.5|2040.1|2039.8|2030.1|2029.8|1708
1643220300000|2022-01-26 18:05:00|2031.7|2031.4|2035.4|2035.1|2036.2|2035.9|2029.6|2029.3|1118
1643220600000|2022-01-26 18:10:00|2035.2|2034.9|2036.4|2036.1|2037.5|2037.2|2034.1|2033.8|920
1643220900000|2022-01-26 18:15:00|2036.5|2036.2|2035.8|2035.5|2037.6|2037.3|2034|2033.7|916
1643221200000|2022-01-26 18:20:00|2035.7|2035.4|2032.6|2032.3|2035.9|2035.6|2030.5|2030.2|1139
1643221500000|2022-01-26 18:25:00|2032.4|2032.1|2034.2|2033.9|2035.8|2035.5|2032|2031.7|772
1643221800000|2022-01-26 18:30:00|2034.1|2033.8|2033|2032.7|2034.8|2034.5|2031.6|2031.3|912
1643222100000|2022-01-26 18:35:00|2032.9|2032.6|2033.1|2032.8|2035|2034.7|2031.7|2031.4|957
1643222400000|2022-01-26 18:40:00|2033.2|2032.9|2036.4|2036.1|2036.8|2036.5|2032.4|2032.1|1061
1643222700000|2022-01-26 18:45:00|2036.3|2036|2034.8|2034.5|2036.9|2036.6|2034.1|2033.8|1424
1643223000000|2022-01-26 18:50:00|2035.2|2034.9|2037.1|2036.8|2037.8|2037.5|2033.8|2033.5|657
1643223300000|2022-01-26 18:55:00|2037|2036.7|2035.5|2035.2|2037.2|2036.9|2034.8|2034.5|1414
1643223600000|2022-01-26 19:00:00|2035.4|2035.1|2043.8|2043.5|2052.5|2052.2|2035.4|2035.1|10683
1643223900000|2022-01-26 19:05:00|2044.1|2043.8|2042.9|2042.6|2051.1|2050.8|2042.3|2042|5601
1643224200000|2022-01-26 19:10:00|2043.1|2042.8|2023.9|2023.6|2047|2046.7|2020.7|2020.4|7201
1643224500000|2022-01-26 19:15:00|2024|2023.7|2027.3|2027|2029.2|2028.9|2020.5|2020.2|7486
1643224800000|2022-01-26 19:20:00|2027|2026.7|2028.9|2028.6|2030.9|2030.6|2024.2|2023.9|3407
1643225100000|2022-01-26 19:25:00|2028.8|2028.5|2038.4|2038.1|2040.3|2040|2028.8|2028.5|3216
1643225400000|2022-01-26 19:30:00|2038.2|2037.9|2022.5|2022.2|2040.8|2040.5|2019.4|2019.1|6091
1643225700000|2022-01-26 19:35:00|2022.6|2022.3|2033.8|2033.5|2037.4|2037.1|2015.7|2015.4|9397
1643226000000|2022-01-26 19:40:00|2034.1|2033.8|2011.9|2011.6|2036|2035.7|2011.9|2011.6|8940
1643226300000|2022-01-26 19:45:00|2011.6|2011.3|1998.4|1998.1|2012.7|2012.4|1994.9|1994.6|12552
1643226600000|2022-01-26 19:50:00|1997.7|1997.4|2006.3|2006|2010.1|2009.8|1997.1|1996.8|8706
1643226900000|2022-01-26 19:55:00|2006.6|2006.3|1999.1|1998.8|2006.6|2006.3|1995.3|1995|6369
1643227200000|2022-01-26 20:00:00|1999|1998.7|1985|1984.7|1999|1998.7|1981.5|1981.2|8047
1643227500000|2022-01-26 20:05:00|1984.9|1984.6|1975.1|1974.8|1987.1|1986.8|1974.5|1974.2|5625
1643227800000|2022-01-26 20:10:00|1975.2|1974.9|1975.6|1975.3|1987.8|1987.5|1974.5|1974.2|6623
1643228100000|2022-01-26 20:15:00|1975.7|1975.4|1967.6|1967.3|1980.7|1980.4|1967.2|1966.9|6917
1643228400000|2022-01-26 20:20:00|1968.3|1968|1958.4|1958.1|1968.4|1968.1|1953.6|1953.3|10731
1643228700000|2022-01-26 20:25:00|1958.3|1958|1979.8|1979.5|1980.4|1980.1|1956.7|1956.4|8189
1643229000000|2022-01-26 20:30:00|1979.7|1979.4|1978.3|1978|1988.1|1987.8|1976.8|1976.5|7418
1643229300000|2022-01-26 20:35:00|1978.2|1977.9|1978.2|1977.9|1983.2|1982.9|1972.2|1971.9|6573
1643229600000|2022-01-26 20:40:00|1978.3|1978|1977.9|1977.6|1986.7|1986.4|1973.8|1973.5|5407
1643229900000|2022-01-26 20:45:00|1978.3|1978|1974.3|1974|1983.3|1983|1970.1|1969.8|7804
1643230200000|2022-01-26 20:50:00|1974.9|1974.6|1979|1978.7|1979.6|1979.3|1968.5|1968.2|7809
1643230500000|2022-01-26 20:55:00|1977.6|1977.3|1975.6|1975.3|1979.9|1979.6|1969|1968.7|15639
1643230800000|2022-01-26 21:00:00|1976.3|1976|1973.3|1973|1976.3|1976|1972|1971.7|6008
1643231100000|2022-01-26 21:05:00|1973.8|1973.5|1974|1973.7|1976.5|1976.2|1972.1|1971.8|3612
1643231400000|2022-01-26 21:10:00|1973.9|1973.6|1970.9|1970.6|1974.4|1974.1|1970.7|1970.4|1992
1643231700000|2022-01-26 21:15:00|1971.3|1971|1973|1972.7|1974.5|1974.2|1970.4|1970.1|585
1643232000000|2022-01-26 21:20:00|1972.8|1972.5|1971.7|1971.4|1974.4|1974.1|1970.1|1969.8|750
1643232300000|2022-01-26 21:25:00|1971.5|1971.2|1971.4|1971.1|1973.6|1973.3|1970.2|1969.9|605
1643232600000|2022-01-26 21:30:00|1971.2|1970.9|1969.7|1969.4|1971.5|1971.2|1969.7|1969.4|740
1643232900000|2022-01-26 21:35:00|1969.8|1969.5|1968.4|1968.1|1969.8|1969.5|1967.6|1967.3|397
1643233200000|2022-01-26 21:40:00|1968.5|1968.2|1970.7|1970.4|1970.8|1970.5|1967.7|1967.4|321
1643233500000|2022-01-26 21:45:00|1970.4|1970.1|1972.4|1972.1|1973.7|1973.4|1969.5|1969.2|384
1643233800000|2022-01-26 21:50:00|1972.2|1971.9|1973.6|1973.3|1973.9|1973.6|1970|1969.7|470
1643234100000|2022-01-26 21:55:00|1973.7|1973.4|1973.1|1972.3|1975.1|1974.8|1972.1|1971.8|607
1643234400000|2022-01-26 22:00:00|1973.2|1972.4|1973|1972.2|1973.6|1972.8|1973|1972.2|0
1643234700000|2022-01-26 22:05:00|1973.1|1972.3|1973.4|1972.6|1973.4|1972.6|1973|1972.2|0
1643235000000|2022-01-26 22:10:00|1973.5|1972.7|1973.8|1973|1973.8|1973|1973.4|1972.6|0
1643235300000|2022-01-26 22:15:00|1974.2|1973.4|1974.8|1974|1974.8|1974|1974.2|1973.4|0
1643235600000|2022-01-26 22:20:00|1974.7|1973.9|1975.6|1974.8|1975.8|1975|1974.7|1973.9|0
1643235900000|2022-01-26 22:25:00|1975.7|1974.9|1974.9|1974.1|1975.9|1975.1|1974.9|1974.1|0
1643236200000|2022-01-26 22:30:00|1975|1974.2|1975.1|1974.3|1975.1|1974.3|1974.9|1974.1|0
1643236500000|2022-01-26 22:35:00|1975|1974.2|1976.3|1975.5|1976.3|1975.5|1975|1974.2|0
1643236800000|2022-01-26 22:40:00|1976.4|1975.6|1977.1|1976.3|1977.9|1977.1|1976.3|1975.5|0
1643237100000|2022-01-26 22:45:00|1977|1976.2|1976.2|1975.4|1977.2|1976.4|1976.2|1975.4|0
1643237400000|2022-01-26 22:50:00|1976.6|1975.8|1975.8|1975|1976.8|1976|1975.8|1975|0
1643237700000|2022-01-26 22:55:00|1975.9|1975.1|1976.3|1975.5|1976.3|1975.5|1975.3|1974.5|0
1643238000000|2022-01-26 23:00:00|1975.6|1975.3|1977.9|1977.6|1982.2|1981.9|1973.8|1973.5|945
1643238300000|2022-01-26 23:05:00|1978|1977.7|1984|1983.7|1984|1983.7|1976.6|1976.3|733
1643238600000|2022-01-26 23:10:00|1984.2|1983.9|1982.7|1982.4|1984.2|1983.9|1979.5|1979.2|669
1643238900000|2022-01-26 23:15:00|1982.6|1982.3|1978.8|1978.5|1983.3|1983|1977|1976.7|764
1643239200000|2022-01-26 23:20:00|1979|1978.7|1980.5|1980.2|1981.5|1981.2|1978.8|1978.5|152
1643239500000|2022-01-26 23:25:00|1980.4|1980.1|1980.9|1980.6|1982.7|1982.4|1978.5|1978.2|152
1643239800000|2022-01-26 23:30:00|1981.2|1980.9|1983.6|1983.3|1984.6|1984.3|1981.2|1980.9|207
1643240100000|2022-01-26 23:35:00|1983.5|1983.2|1983.1|1982.8|1984.5|1984.2|1982.5|1982.2|246
1643240400000|2022-01-26 23:40:00|1983.3|1983|1984.1|1983.8|1985.1|1984.8|1982.5|1982.2|289
1643240700000|2022-01-26 23:45:00|1984.3|1984|1984.6|1984.3|1985.7|1985.4|1984.3|1984|325
1643241000000|2022-01-26 23:50:00|1984.5|1984.2|1983.6|1983.3|1985.3|1985|1983.1|1982.8|92
1643241300000|2022-01-26 23:55:00|1983.7|1983.4|1985.4|1985.1|1985.6|1985.3|1983.6|1983.3|100
1643241600000|2022-01-27 00:00:00|1985|1984.7|1982.6|1982.3|1986|1985.7|1981.7|1981.4|381
1643241900000|2022-01-27 00:05:00|1982.8|1982.5|1979.9|1979.6|1982.9|1982.6|1978.8|1978.5|217
1643242200000|2022-01-27 00:10:00|1980.2|1979.9|1977.9|1977.6|1980.4|1980.1|1977.2|1976.9|157
1643242500000|2022-01-27 00:15:00|1977.8|1977.5|1975|1974.7|1977.8|1977.5|1974.2|1973.9|356
1643242800000|2022-01-27 00:20:00|1974.8|1974.5|1978.1|1977.8|1978.4|1978.1|1973.4|1973.1|198
1643243100000|2022-01-27 00:25:00|1978.2|1977.9|1975.1|1974.8|1979.4|1979.1|1974.5|1974.2|273
1643243400000|2022-01-27 00:30:00|1975.2|1974.9|1975|1974.7|1975.8|1975.5|1972.7|1972.4|314
1643243700000|2022-01-27 00:35:00|1975.1|1974.8|1973.3|1973|1975.3|1975|1972.1|1971.8|196
1643244000000|2022-01-27 00:40:00|1973.1|1972.8|1971.7|1971.4|1974|1973.7|1970.5|1970.2|262
1643244300000|2022-01-27 00:45:00|1971.8|1971.5|1971|1970.7|1973.3|1973|1970.4|1970.1|149
1643244600000|2022-01-27 00:50:00|1971.1|1970.8|1967.9|1967.6|1973.3|1973|1967.9|1967.6|280
1643244900000|2022-01-27 00:55:00|1967.8|1967.5|1963.9|1963.6|1968.5|1968.2|1963.5|1963.2|534
1643245200000|2022-01-27 01:00:00|1964|1963.7|1961.3|1961|1965.5|1965.2|1959.6|1959.3|603
1643245500000|2022-01-27 01:05:00|1961.2|1960.9|1956.5|1956.2|1962.1|1961.8|1955.1|1954.8|458
1643245800000|2022-01-27 01:10:00|1956.6|1956.3|1958.3|1958|1961.9|1961.6|1956.3|1956|318
1643246100000|2022-01-27 01:15:00|1958.4|1958.1|1953.6|1953.3|1959.8|1959.5|1950.8|1950.5|869
1643246400000|2022-01-27 01:20:00|1953.7|1953.4|1955.7|1955.4|1956|1955.7|1950.8|1950.5|445
1643246700000|2022-01-27 01:25:00|1955.8|1955.5|1955.9|1955.6|1959.2|1958.9|1954.5|1954.2|338
1643247000000|2022-01-27 01:30:00|1956.1|1955.8|1958.6|1958.3|1958.9|1958.6|1953.6|1953.3|300
1643247300000|2022-01-27 01:35:00|1958.5|1958.2|1955.4|1955.1|1960.6|1960.3|1954.9|1954.6|308
1643247600000|2022-01-27 01:40:00|1955.3|1955|1954.1|1953.8|1957.4|1957.1|1953.9|1953.6|196
1643247900000|2022-01-27 01:45:00|1954.6|1954.3|1951.7|1951.4|1955|1954.7|1950.9|1950.6|262
1643248200000|2022-01-27 01:50:00|1951.5|1951.2|1949.4|1949.1|1952.6|1952.3|1948.8|1948.5|340
1643248500000|2022-01-27 01:55:00|1949.6|1949.3|1946.2|1945.9|1949.8|1949.5|1944.2|1943.9|732
1643248800000|2022-01-27 02:00:00|1945.9|1945.6|1942.7|1942.4|1946.1|1945.8|1941|1940.7|687
1643249100000|2022-01-27 02:05:00|1942.8|1942.5|1939.5|1939.2|1944.3|1944|1938.8|1938.5|326
1643249400000|2022-01-27 02:10:00|1939.6|1939.3|1940.2|1939.9|1942.9|1942.6|1939.3|1939|262
1643249700000|2022-01-27 02:15:00|1940.1|1939.8|1938.2|1937.9|1941.1|1940.8|1938.2|1937.9|224
1643250000000|2022-01-27 02:20:00|1938.1|1937.8|1939.6|1939.3|1940|1939.7|1937.6|1937.3|265
1643250300000|2022-01-27 02:25:00|1939.8|1939.5|1938|1937.7|1939.8|1939.5|1936.2|1935.9|363
1643250600000|2022-01-27 02:30:00|1938.1|1937.8|1938|1937.7|1939.6|1939.3|1937.2|1936.9|300
1643250900000|2022-01-27 02:35:00|1937.9|1937.6|1945.7|1945.4|1945.9|1945.6|1937.8|1937.5|451
1643251200000|2022-01-27 02:40:00|1945.1|1944.8|1944.7|1944.4|1947.5|1947.2|1944.5|1944.2|243
1643251500000|2022-01-27 02:45:00|1945|1944.7|1946.7|1946.4|1948.6|1948.3|1945|1944.7|218
1643251800000|2022-01-27 02:50:00|1946.6|1946.3|1946.6|1946.3|1948.6|1948.3|1945.6|1945.3|161
1643252100000|2022-01-27 02:55:00|1946.8|1946.5|1941.9|1941.6|1946.8|1946.5|1940.9|1940.6|581
1643252400000|2022-01-27 03:00:00|1942|1941.7|1939.7|1939.4|1944|1943.7|1938.9|1938.6|156
1643252700000|2022-01-27 03:05:00|1939.8|1939.5|1943.4|1943.1|1943.4|1943.1|1939|1938.7|101
1643253000000|2022-01-27 03:10:00|1943.3|1943|1940.5|1940.2|1943.8|1943.5|1940.5|1940.2|169
1643253300000|2022-01-27 03:15:00|1940.6|1940.3|1944.5|1944.2|1944.9|1944.6|1940|1939.7|118
1643253600000|2022-01-27 03:20:00|1944.6|1944.3|1943.7|1943.4|1946.5|1946.2|1943.5|1943.2|124
1643253900000|2022-01-27 03:25:00|1943.8|1943.5|1942.6|1942.3|1943.8|1943.5|1942|1941.7|81
1643254200000|2022-01-27 03:30:00|1942.5|1942.2|1943.3|1943|1945.4|1945.1|1941.9|1941.6|130
1643254500000|2022-01-27 03:35:00|1943.4|1943.1|1938.4|1938.1|1943.5|1943.2|1937.7|1937.4|288
1643254800000|2022-01-27 03:40:00|1938.3|1938|1933.3|1933|1938.8|1938.5|1930|1929.7|815
1643255100000|2022-01-27 03:45:00|1933.5|1933.2|1933.8|1933.5|1934.7|1934.4|1931.1|1930.8|299
1643255400000|2022-01-27 03:50:00|1933.7|1933.4|1934.7|1934.4|1936.7|1936.4|1933.6|1933.3|190
1643255700000|2022-01-27 03:55:00|1934.5|1934.2|1935.9|1935.6|1936.7|1936.4|1932.7|1932.4|320
1643256000000|2022-01-27 04:00:00|1935.7|1935.4|1934.9|1934.6|1937.2|1936.9|1934.2|1933.9|122
1643256300000|2022-01-27 04:05:00|1934.8|1934.5|1934.8|1934.5|1935.4|1935.1|1933.3|1933|166
1643256600000|2022-01-27 04:10:00|1934.9|1934.6|1936.1|1935.8|1936.4|1936.1|1933.7|1933.4|77
1643256900000|2022-01-27 04:15:00|1936|1935.7|1938.5|1938.2|1939.1|1938.8|1934.5|1934.2|138
1643257200000|2022-01-27 04:20:00|1938.6|1938.3|1938.3|1938|1939|1938.7|1937.2|1936.9|105
1643257500000|2022-01-27 04:25:00|1938.1|1937.8|1940.7|1940.4|1941.6|1941.3|1937.6|1937.3|178
1643257800000|2022-01-27 04:30:00|1940.8|1940.5|1941.7|1941.4|1943.2|1942.9|1940.1|1939.8|123
1643258100000|2022-01-27 04:35:00|1941.8|1941.5|1941.4|1941.1|1942.6|1942.3|1940.8|1940.5|90
1643258400000|2022-01-27 04:40:00|1941.3|1941|1938.4|1938.1|1941.5|1941.2|1937.9|1937.6|184
1643258700000|2022-01-27 04:45:00|1938.6|1938.3|1938.2|1937.9|1939.6|1939.3|1937.8|1937.5|73
1643259000000|2022-01-27 04:50:00|1938|1937.7|1939|1938.7|1940.2|1939.9|1937.8|1937.5|83
1643259300000|2022-01-27 04:55:00|1939.1|1938.8|1940.1|1939.8|1940.5|1940.2|1938.9|1938.6|63
1643259600000|2022-01-27 05:00:00|1940|1939.7|1944|1943.7|1944.3|1944|1939.6|1939.3|250
1643259900000|2022-01-27 05:05:00|1944.1|1943.8|1941.4|1941.1|1944.7|1944.4|1941.2|1940.9|150
1643260200000|2022-01-27 05:10:00|1941.3|1941|1938.8|1938.5|1942|1941.7|1938.7|1938.4|101
1643260500000|2022-01-27 05:15:00|1938.7|1938.4|1934.8|1934.5|1939|1938.7|1934.8|1934.5|213
1643260800000|2022-01-27 05:20:00|1934.7|1934.4|1936.8|1936.5|1938|1937.7|1934.7|1934.4|94
1643261100000|2022-01-27 05:25:00|1937|1936.7|1938.8|1938.5|1939.6|1939.3|1936.6|1936.3|71
1643261400000|2022-01-27 05:30:00|1938.7|1938.4|1942.3|1942|1943.4|1943.1|1938.4|1938.1|147
1643261700000|2022-01-27 05:35:00|1942.2|1941.9|1942.4|1942.1|1943.5|1943.2|1940.9|1940.6|116
1643262000000|2022-01-27 05:40:00|1942.5|1942.2|1942.8|1942.5|1943.4|1943.1|1939.9|1939.6|127
1643262300000|2022-01-27 05:45:00|1942.7|1942.4|1941.9|1941.6|1942.8|1942.5|1940.5|1940.2|83
1643262600000|2022-01-27 05:50:00|1941.8|1941.5|1941.2|1940.9|1942.7|1942.4|1939.4|1939.1|74
1643262900000|2022-01-27 05:55:00|1941.1|1940.8|1942|1941.7|1942.7|1942.4|1940.2|1939.9|31
1643263200000|2022-01-27 06:00:00|1941.8|1941.5|1941.3|1941|1944.1|1943.8|1940.1|1939.8|132
1643263500000|2022-01-27 06:05:00|1941.1|1940.8|1944.8|1944.5|1945|1944.7|1939.5|1939.2|129
1643263800000|2022-01-27 06:10:00|1944.9|1944.6|1945.6|1945.3|1947.6|1947.3|1944.6|1944.3|176
1643264100000|2022-01-27 06:15:00|1945.7|1945.4|1943.6|1943.3|1945.8|1945.5|1942.9|1942.6|95
1643264400000|2022-01-27 06:20:00|1943.5|1943.2|1940.3|1940|1944.6|1944.3|1940|1939.7|172
1643264700000|2022-01-27 06:25:00|1940.2|1939.9|1939|1938.7|1942.1|1941.8|1937.8|1937.5|158
1643265000000|2022-01-27 06:30:00|1938.8|1938.5|1937.2|1936.9|1939.6|1939.3|1936.4|1936.1|188
1643265300000|2022-01-27 06:35:00|1937.1|1936.8|1935.8|1935.5|1938.8|1938.5|1935.3|1935|233
1643265600000|2022-01-27 06:40:00|1935.7|1935.4|1935.1|1934.8|1937.1|1936.8|1933.8|1933.5|277
1643265900000|2022-01-27 06:45:00|1934.9|1934.6|1931.3|1931|1934.9|1934.6|1931.3|1931|252
1643266200000|2022-01-27 06:50:00|1932.1|1931.8|1937.7|1937.4|1937.9|1937.6|1931.9|1931.6|148
1643266500000|2022-01-27 06:55:00|1937.8|1937.5|1939.1|1938.8|1940.2|1939.9|1937|1936.7|122
1643266800000|2022-01-27 07:00:00|1939.5|1939.2|1943.8|1943.5|1944|1943.7|1939.4|1939.1|244
1643267100000|2022-01-27 07:05:00|1944.2|1943.9|1941.2|1940.9|1946|1945.7|1940.8|1940.5|442
1643267400000|2022-01-27 07:10:00|1941|1940.7|1946.7|1946.4|1949.4|1949.1|1940.6|1940.3|465
1643267700000|2022-01-27 07:15:00|1946.8|1946.5|1947.9|1947.6|1949.9|1949.6|1946|1945.7|565
1643268000000|2022-01-27 07:20:00|1948|1947.7|1946.1|1945.8|1949.9|1949.6|1946.1|1945.8|177
1643268300000|2022-01-27 07:25:00|1946.3|1946|1946.8|1946.5|1949.2|1948.9|1944.9|1944.6|188
1643268600000|2022-01-27 07:30:00|1946.9|1946.6|1946.9|1946.6|1950.4|1950.1|1945.5|1945.2|324
1643268900000|2022-01-27 07:35:00|1947|1946.7|1948.7|1948.4|1950.1|1949.8|1946.5|1946.2|113
1643269200000|2022-01-27 07:40:00|1949|1948.7|1951|1950.7|1951.3|1951|1947.8|1947.5|295
1643269500000|2022-01-27 07:45:00|1951.4|1951.1|1948.3|1948|1951.7|1951.4|1946.3|1946|190
1643269800000|2022-01-27 07:50:00|1948.5|1948.2|1951.3|1951|1951.7|1951.4|1947.8|1947.5|118
1643270100000|2022-01-27 07:55:00|1951.2|1950.9|1947.1|1946.8|1951.7|1951.4|1945.8|1945.5|147
1643270400000|2022-01-27 08:00:00|1947.4|1947.1|1948.3|1948|1948.8|1948.5|1944.8|1944.5|593
1643270700000|2022-01-27 08:05:00|1948.2|1947.9|1949.3|1949|1951.3|1951|1946.3|1946|488
1643271000000|2022-01-27 08:10:00|1949.2|1948.9|1953.5|1953.2|1954.1|1953.8|1946.9|1946.6|492
1643271300000|2022-01-27 08:15:00|1953.7|1953.4|1956.2|1955.9|1957.1|1956.8|1951.3|1951|982
1643271600000|2022-01-27 08:20:00|1956.1|1955.8|1952.9|1952.6|1958|1957.7|1952.2|1951.9|389
1643271900000|2022-01-27 08:25:00|1952.8|1952.5|1952.4|1952.1|1954.2|1953.9|1951|1950.7|317
1643272200000|2022-01-27 08:30:00|1952.5|1952.2|1953|1952.7|1953.4|1953.1|1949.9|1949.6|128
1643272500000|2022-01-27 08:35:00|1952.8|1952.5|1952.6|1952.3|1956.6|1956.3|1952.1|1951.8|419
1643272800000|2022-01-27 08:40:00|1952.7|1952.4|1955.4|1955.1|1956.1|1955.8|1952.7|1952.4|318
1643273100000|2022-01-27 08:45:00|1955.2|1954.9|1958.7|1958.4|1962.4|1962.1|1954.1|1953.8|643
1643273400000|2022-01-27 08:50:00|1958.8|1958.5|1962.7|1962.4|1962.9|1962.6|1958.6|1958.3|376
1643273700000|2022-01-27 08:55:00|1962.8|1962.5|1965.2|1964.9|1965.6|1965.3|1962.5|1962.2|426
1643274000000|2022-01-27 09:00:00|1964.9|1964.6|1964.6|1964.3|1969.5|1969.2|1962.1|1961.8|596
1643274300000|2022-01-27 09:05:00|1964.7|1964.4|1961.9|1961.6|1966|1965.7|1961.5|1961.2|418
1643274600000|2022-01-27 09:10:00|1962.1|1961.8|1965.9|1965.6|1967.2|1966.9|1961|1960.7|285
1643274900000|2022-01-27 09:15:00|1966|1965.7|1966.7|1966.4|1967.5|1967.2|1963.6|1963.3|329
1643275200000|2022-01-27 09:20:00|1966.1|1965.8|1969.8|1969.5|1970.2|1969.9|1963.3|1963|238
1643275500000|2022-01-27 09:25:00|1969.6|1969.3|1969.1|1968.8|1971.7|1971.4|1968.6|1968.3|348
1643275800000|2022-01-27 09:30:00|1969.2|1968.9|1965.6|1965.3|1969.3|1969|1965.5|1965.2|277
1643276100000|2022-01-27 09:35:00|1965.5|1965.2|1966.5|1966.2|1967.8|1967.5|1964.9|1964.6|192
1643276400000|2022-01-27 09:40:00|1966.4|1966.1|1969.6|1969.3|1970.3|1970|1965.3|1965|200
1643276700000|2022-01-27 09:45:00|1969.7|1969.4|1970.8|1970.5|1972.5|1972.2|1968.3|1968|248
1643277000000|2022-01-27 09:50:00|1970.7|1970.4|1971.1|1970.8|1973.1|1972.8|1969.8|1969.5|172
1643277300000|2022-01-27 09:55:00|1971|1970.7|1970.3|1970|1972.8|1972.5|1969.6|1969.3|193
1643277600000|2022-01-27 10:00:00|1970.2|1969.9|1974.4|1974.1|1974.8|1974.5|1969.3|1969|197
1643277900000|2022-01-27 10:05:00|1974.2|1973.9|1972.5|1972.2|1975.3|1975|1972.1|1971.8|156
1643278200000|2022-01-27 10:10:00|1972.7|1972.4|1968.1|1967.8|1973.4|1973.1|1967.6|1967.3|258
1643278500000|2022-01-27 10:15:00|1968.2|1967.9|1966.8|1966.5|1970.6|1970.3|1966.7|1966.4|199
1643278800000|2022-01-27 10:20:00|1966.7|1966.4|1969.8|1969.5|1970.1|1969.8|1965.5|1965.2|254
1643279100000|2022-01-27 10:25:00|1969.9|1969.6|1969.6|1969.3|1971.8|1971.5|1968.9|1968.6|175
1643279400000|2022-01-27 10:30:00|1969.7|1969.4|1970.2|1969.9|1970.8|1970.5|1967.8|1967.5|255
1643279700000|2022-01-27 10:35:00|1970.1|1969.8|1970.8|1970.5|1971.4|1971.1|1969.1|1968.8|144
1643280000000|2022-01-27 10:40:00|1970.6|1970.3|1967.4|1967.1|1970.9|1970.6|1965.9|1965.6|302
1643280300000|2022-01-27 10:45:00|1967.6|1967.3|1964.6|1964.3|1969.8|1969.5|1964.5|1964.2|220
1643280600000|2022-01-27 10:50:00|1964.7|1964.4|1961.8|1961.5|1965.2|1964.9|1961.3|1961|424
1643280900000|2022-01-27 10:55:00|1961.7|1961.4|1961.9|1961.6|1962|1961.7|1959.7|1959.4|356
1643281200000|2022-01-27 11:00:00|1961.8|1961.5|1965.3|1965|1966.5|1966.2|1960.9|1960.6|221
1643281500000|2022-01-27 11:05:00|1965.1|1964.8|1965.5|1965.2|1967.7|1967.4|1965|1964.7|221
1643281800000|2022-01-27 11:10:00|1965.6|1965.3|1969|1968.7|1969.2|1968.9|1965.4|1965.1|162
1643282100000|2022-01-27 11:15:00|1968.7|1968.4|1967.8|1967.5|1970.6|1970.3|1967.8|1967.5|215
1643282400000|2022-01-27 11:20:00|1967.7|1967.4|1968|1967.7|1968|1967.7|1965.7|1965.4|103
1643282700000|2022-01-27 11:25:00|1967.9|1967.6|1972.1|1971.8|1972.9|1972.6|1967.7|1967.4|280
1643283000000|2022-01-27 11:30:00|1972.2|1971.9|1970.8|1970.5|1972.8|1972.5|1969.7|1969.4|285
1643283300000|2022-01-27 11:35:00|1970.9|1970.6|1968|1967.7|1972.7|1972.4|1967.1|1966.8|303
1643283600000|2022-01-27 11:40:00|1968.1|1967.8|1967.9|1967.6|1969.9|1969.6|1967.3|1967|372
1643283900000|2022-01-27 11:45:00|1967.6|1967.3|1969.5|1969.2|1970.5|1970.2|1964.2|1963.9|453
1643284200000|2022-01-27 11:50:00|1969.4|1969.1|1972|1971.7|1972.7|1972.4|1969.3|1969|596
1643284500000|2022-01-27 11:55:00|1971.9|1971.6|1974.1|1973.8|1974.5|1974.2|1968.8|1968.5|310
1643284800000|2022-01-27 12:00:00|1974.2|1973.9|1973.3|1973|1975.1|1974.8|1971.7|1971.4|619
1643285100000|2022-01-27 12:05:00|1973.4|1973.1|1972.2|1971.9|1973.4|1973.1|1969.6|1969.3|385
1643285400000|2022-01-27 12:10:00|1972.3|1972|1978|1977.7|1979.5|1979.2|1972|1971.7|525
1643285700000|2022-01-27 12:15:00|1977.9|1977.6|1972.4|1972.1|1979.6|1979.3|1972.2|1971.9|563
1643286000000|2022-01-27 12:20:00|1972.5|1972.2|1968.9|1968.6|1974.4|1974.1|1968.7|1968.4|1054
1643286300000|2022-01-27 12:25:00|1969|1968.7|1971.8|1971.5|1972.9|1972.6|1968.7|1968.4|265
1643286600000|2022-01-27 12:30:00|1971.7|1971.4|1967.1|1966.8|1974.3|1974|1966.6|1966.3|540
1643286900000|2022-01-27 12:35:00|1967.3|1967|1970.9|1970.6|1972.9|1972.6|1967.2|1966.9|447
1643287200000|2022-01-27 12:40:00|1970.8|1970.5|1970.2|1969.9|1972.4|1972.1|1969.6|1969.3|281
1643287500000|2022-01-27 12:45:00|1969.9|1969.6|1974|1973.7|1975.7|1975.4|1969.9|1969.6|319
1643287800000|2022-01-27 12:50:00|1973.8|1973.5|1978.6|1978.3|1980.6|1980.3|1973.4|1973.1|389
1643288100000|2022-01-27 12:55:00|1978.5|1978.2|1976.9|1976.6|1980.3|1980|1976.8|1976.5|362
1643288400000|2022-01-27 13:00:00|1977|1976.7|1978.2|1977.9|1981.9|1981.6|1976.3|1976|429
1643288700000|2022-01-27 13:05:00|1978.1|1977.8|1986|1985.7|1986.3|1986|1978.1|1977.8|1149
1643289000000|2022-01-27 13:10:00|1986.1|1985.8|1983.2|1982.9|1987.4|1987.1|1982.7|1982.4|1052
1643289300000|2022-01-27 13:15:00|1983.1|1982.8|1984.7|1984.4|1985.4|1985.1|1980.6|1980.3|973
1643289600000|2022-01-27 13:20:00|1984.6|1984.3|1985|1984.7|1985.6|1985.3|1979.9|1979.6|596
1643289900000|2022-01-27 13:25:00|1985.1|1984.8|1984|1983.7|1987.4|1987.1|1981.6|1981.3|462
1643290200000|2022-01-27 13:30:00|1984.3|1984|1982.7|1982.4|1986.6|1986.3|1980.6|1980.3|947
1643290500000|2022-01-27 13:35:00|1982.5|1982.2|1982.9|1982.6|1984|1983.7|1980|1979.7|441
1643290800000|2022-01-27 13:40:00|1982.6|1982.3|1982.9|1982.6|1985|1984.7|1981.9|1981.6|347
1643291100000|2022-01-27 13:45:00|1983|1982.7|1986.5|1986.2|1987.1|1986.8|1982.8|1982.5|481
1643291400000|2022-01-27 13:50:00|1986.6|1986.3|1991|1990.7|1991.2|1990.9|1985.6|1985.3|908
1643291700000|2022-01-27 13:55:00|1990.9|1990.6|1990.3|1990|1991.9|1991.6|1988.9|1988.6|483
1643292000000|2022-01-27 14:00:00|1989.9|1989.6|1994.2|1993.9|1994.9|1994.6|1989|1988.7|1241
1643292300000|2022-01-27 14:05:00|1994.1|1993.8|1992.1|1991.8|1994.9|1994.6|1990.6|1990.3|769
1643292600000|2022-01-27 14:10:00|1992|1991.7|1995.8|1995.5|1995.8|1995.5|1991.9|1991.6|800
1643292900000|2022-01-27 14:15:00|1995.9|1995.6|1993.3|1993|1997.4|1997.1|1992.9|1992.6|1118
1643293200000|2022-01-27 14:20:00|1993.2|1992.9|1991.1|1990.8|1994.2|1993.9|1990.2|1989.9|581
1643293500000|2022-01-27 14:25:00|1991.4|1991.1|1993.5|1993.2|1995.4|1995.1|1991.2|1990.9|1116
1643293800000|2022-01-27 14:30:00|1993.4|1993.1|1995.8|1995.5|2002|2001.7|1993.4|1993.1|10735
1643294100000|2022-01-27 14:35:00|1995.4|1995.1|1997|1996.7|1998.2|1997.9|1990.6|1990.3|6823
1643294400000|2022-01-27 14:40:00|1997.2|1996.9|2004.7|2004.4|2004.9|2004.6|1996.6|1996.3|5810
1643294700000|2022-01-27 14:45:00|2004.6|2004.3|2010.4|2010.1|2012.7|2012.4|2001.5|2001.2|5312
1643295000000|2022-01-27 14:50:00|2010.1|2009.8|2006.5|2006.2|2012.4|2012.1|2005.9|2005.6|5134
1643295300000|2022-01-27 14:55:00|2007|2006.7|2001.1|2000.8|2007.4|2007.1|1996.8|1996.5|4673
1643295600000|2022-01-27 15:00:00|2001.4|2001.1|2003.1|2002.8|2003.7|2003.4|1992|1991.7|4002
1643295900000|2022-01-27 15:05:00|2003.3|2003|2001.9|2001.6|2004.8|2004.5|1999|1998.7|2285
1643296200000|2022-01-27 15:10:00|2002|2001.7|2002.7|2002.4|2003.6|2003.3|1998.4|1998.1|2278
1643296500000|2022-01-27 15:15:00|2002.8|2002.5|1993|1992.7|2002.8|2002.5|1992.2|1991.9|2594
1643296800000|2022-01-27 15:20:00|1993.1|1992.8|1985|1984.7|1994.8|1994.5|1984.6|1984.3|4371
1643297100000|2022-01-27 15:25:00|1985.4|1985.1|1973.8|1973.5|1986.3|1986|1973.8|1973.5|5048
1643297400000|2022-01-27 15:30:00|1973.7|1973.4|1972.3|1972|1976.7|1976.4|1968.7|1968.4|5410
1643297700000|2022-01-27 15:35:00|1972.2|1971.9|1968.6|1968.3|1973.9|1973.6|1967.4|1967.1|4740
1643298000000|2022-01-27 15:40:00|1969.6|1969.3|1975|1974.7|1975.2|1974.9|1968.6|1968.3|2948
1643298300000|2022-01-27 15:45:00|1975.1|1974.8|1972|1971.7|1977.1|1976.8|1968.6|1968.3|3744
1643298600000|2022-01-27 15:50:00|1971.9|1971.6|1970|1969.7|1974.9|1974.6|1968.5|1968.2|3013
1643298900000|2022-01-27 15:55:00|1969.6|1969.3|1978.4|1978.1|1978.7|1978.4|1969.6|1969.3|2767
1643299200000|2022-01-27 16:00:00|1978.1|1977.8|1984.3|1984|1985.9|1985.6|1978.1|1977.8|3131
1643299500000|2022-01-27 16:05:00|1984.2|1983.9|1976.4|1976.1|1986.6|1986.3|1975.4|1975.1|3604
1643299800000|2022-01-27 16:10:00|1977|1976.7|1982.5|1982.2|1984.4|1984.1|1976.1|1975.8|2265
1643300100000|2022-01-27 16:15:00|1982.2|1981.9|1974|1973.7|1982.2|1981.9|1970.5|1970.2|3322
1643300400000|2022-01-27 16:20:00|1973.9|1973.6|1970.5|1970.2|1976.2|1975.9|1969.6|1969.3|1994
1643300700000|2022-01-27 16:25:00|1970.9|1970.6|1965.8|1965.5|1971.3|1971|1962.5|1962.2|3303
1643301000000|2022-01-27 16:30:00|1965.6|1965.3|1973.4|1973.1|1973.6|1973.3|1964.2|1963.9|2789
1643301300000|2022-01-27 16:35:00|1973.5|1973.2|1972|1971.7|1977.9|1977.6|1971.5|1971.2|2403
1643301600000|2022-01-27 16:40:00|1972.1|1971.8|1971|1970.7|1977.9|1977.6|1969.9|1969.6|2176
1643301900000|2022-01-27 16:45:00|1971.2|1970.9|1970.3|1970|1975.4|1975.1|1969.8|1969.5|1647
1643302200000|2022-01-27 16:50:00|1970.2|1969.9|1971.8|1971.5|1972.3|1972|1967.6|1967.3|1660
1643302500000|2022-01-27 16:55:00|1971.9|1971.6|1970.8|1970.5|1973|1972.7|1969.5|1969.2|1345
1643302800000|2022-01-27 17:00:00|1971.1|1970.8|1968.2|1967.9|1971.4|1971.1|1964|1963.7|1837
1643303100000|2022-01-27 17:05:00|1967.9|1967.6|1961.3|1961|1968.1|1967.8|1959.4|1959.1|2441
1643303400000|2022-01-27 17:10:00|1962.1|1961.8|1960.5|1960.2|1962.6|1962.3|1958.2|1957.9|2044
1643303700000|2022-01-27 17:15:00|1960.7|1960.4|1955|1954.7|1960.8|1960.5|1953.8|1953.5|2262
1643304000000|2022-01-27 17:20:00|1955.3|1955|1952|1951.7|1955.6|1955.3|1951.4|1951.1|2219
1643304300000|2022-01-27 17:25:00|1952.7|1952.4|1954.1|1953.8|1956.5|1956.2|1951.6|1951.3|2664
1643304600000|2022-01-27 17:30:00|1953.9|1953.6|1951.9|1951.6|1955.6|1955.3|1949.9|1949.6|3135
1643304900000|2022-01-27 17:35:00|1951.6|1951.3|1950.5|1950.2|1952.8|1952.5|1948.7|1948.4|2154
1643305200000|2022-01-27 17:40:00|1949.8|1949.5|1950.4|1950.1|1952.2|1951.9|1947.8|1947.5|1782
1643305500000|2022-01-27 17:45:00|1950.5|1950.2|1945.7|1945.4|1950.5|1950.2|1944.5|1944.2|3032
1643305800000|2022-01-27 17:50:00|1946.1|1945.8|1949.6|1949.3|1950.4|1950.1|1946.1|1945.8|2841
1643306100000|2022-01-27 17:55:00|1949.3|1949|1949.7|1949.4|1955|1954.7|1949.2|1948.9|2793
1643306400000|2022-01-27 18:00:00|1949.5|1949.2|1943.3|1943|1953.7|1953.4|1943|1942.7|2574
1643306700000|2022-01-27 18:05:00|1943.1|1942.8|1942.7|1942.4|1944.5|1944.2|1938.6|1938.3|2673
1643307000000|2022-01-27 18:10:00|1942.8|1942.5|1940.8|1940.5|1942.9|1942.6|1938.6|1938.3|1820
1643307300000|2022-01-27 18:15:00|1940.5|1940.2|1939.2|1938.9|1945.9|1945.6|1937.9|1937.6|2613
1643307600000|2022-01-27 18:20:00|1938.9|1938.6|1932.9|1932.6|1939.5|1939.2|1932.6|1932.3|2419
1643307900000|2022-01-27 18:25:00|1932.8|1932.5|1933.8|1933.5|1937.9|1937.6|1932.6|1932.3|3212
1643308200000|2022-01-27 18:30:00|1933.9|1933.6|1938.5|1938.2|1940.2|1939.9|1932.9|1932.6|3783
1643308500000|2022-01-27 18:35:00|1938.6|1938.3|1934.2|1933.9|1942.9|1942.6|1933.3|1933|3133
1643308800000|2022-01-27 18:40:00|1934|1933.7|1938.5|1938.2|1940.6|1940.3|1932.3|1932|3436
1643309100000|2022-01-27 18:45:00|1938.4|1938.1|1939.4|1939.1|1940.7|1940.4|1934.7|1934.4|2682
1643309400000|2022-01-27 18:50:00|1939.7|1939.4|1935.7|1935.4|1941.1|1940.8|1934.2|1933.9|2374
1643309700000|2022-01-27 18:55:00|1935.6|1935.3|1944.3|1944|1946.9|1946.6|1934.6|1934.3|4248
1643310000000|2022-01-27 19:00:00|1943.5|1943.2|1949.8|1949.5|1952.5|1952.2|1943.4|1943.1|4126
1643310300000|2022-01-27 19:05:00|1950|1949.7|1950.1|1949.8|1954.7|1954.4|1945.9|1945.6|2677
1643310600000|2022-01-27 19:10:00|1949.3|1949|1949.8|1949.5|1953.3|1953|1947.7|1947.4|1543
1643310900000|2022-01-27 19:15:00|1949.9|1949.6|1945.3|1945|1951.1|1950.8|1942.9|1942.6|1722
1643311200000|2022-01-27 19:20:00|1945.4|1945.1|1938.3|1938|1945.7|1945.4|1937.8|1937.5|1743
1643311500000|2022-01-27 19:25:00|1938.2|1937.9|1934.9|1934.6|1939|1938.7|1933.8|1933.5|2051
1643311800000|2022-01-27 19:30:00|1935|1934.7|1930.4|1930.1|1938|1937.7|1928.4|1928.1|3559
1643312100000|2022-01-27 19:35:00|1930.6|1930.3|1935.4|1935.1|1936.7|1936.4|1929.8|1929.5|2623
1643312400000|2022-01-27 19:40:00|1935.3|1935|1942.4|1942.1|1943.9|1943.6|1934.2|1933.9|3552
1643312700000|2022-01-27 19:45:00|1943.1|1942.8|1941.6|1941.3|1946.5|1946.2|1939.4|1939.1|2199
1643313000000|2022-01-27 19:50:00|1941.3|1941|1932.1|1931.8|1941.3|1941|1931.4|1931.1|2472
1643313300000|2022-01-27 19:55:00|1932|1931.7|1934.2|1933.9|1937|1936.7|1929|1928.7|2214
1643313600000|2022-01-27 20:00:00|1933.7|1933.4|1937.7|1937.4|1941.8|1941.5|1933.7|1933.4|2782
1643313900000|2022-01-27 20:05:00|1937.6|1937.3|1933.2|1932.9|1941.5|1941.2|1932.7|1932.4|2331
1643314200000|2022-01-27 20:10:00|1933.1|1932.8|1926.2|1925.9|1934.5|1934.2|1925.3|1925|3372
1643314500000|2022-01-27 20:15:00|1926.6|1926.3|1928.4|1928.1|1928.4|1928.1|1922.5|1922.2|3111
1643314800000|2022-01-27 20:20:00|1928.2|1927.9|1927.4|1927.1|1930.9|1930.6|1923.2|1922.9|2477
1643315100000|2022-01-27 20:25:00|1927.5|1927.2|1932.8|1932.5|1934.7|1934.4|1927.4|1927.1|3331
1643315400000|2022-01-27 20:30:00|1932.6|1932.3|1929.1|1928.8|1935.2|1934.9|1928.4|1928.1|4150
1643315700000|2022-01-27 20:35:00|1929.4|1929.1|1925.8|1925.5|1931.2|1930.9|1924.8|1924.5|2917
1643316000000|2022-01-27 20:40:00|1925.9|1925.6|1934.9|1934.6|1937|1936.7|1924.8|1924.5|3839
1643316300000|2022-01-27 20:45:00|1935.3|1935|1936.1|1935.8|1941.7|1941.4|1931.3|1931|5619
1643316600000|2022-01-27 20:50:00|1935.9|1935.6|1933.6|1933.3|1937.2|1936.9|1931|1930.7|3910
1643316900000|2022-01-27 20:55:00|1933.7|1933.4|1931.2|1930.9|1935.4|1935.1|1930.7|1930.4|11032
1643317200000|2022-01-27 21:00:00|1931.1|1930.8|1932|1931.7|1933|1932.7|1929.5|1929.2|4402
1643317500000|2022-01-27 21:05:00|1932.1|1931.8|1935.7|1935.4|1936.5|1936.2|1931.9|1931.6|1292
1643317800000|2022-01-27 21:10:00|1935.4|1935.1|1933.8|1933.5|1937.2|1936.9|1932.5|1932.2|1354
1643318100000|2022-01-27 21:15:00|1933.7|1933.4|1936.7|1936.4|1936.8|1936.5|1933.5|1933.2|710
1643318400000|2022-01-27 21:20:00|1936.9|1936.6|1933.5|1933.2|1937.2|1936.9|1933|1932.7|330
1643318700000|2022-01-27 21:25:00|1933.8|1933.5|1933|1932.7|1935.7|1935.4|1931.6|1931.3|463
1643319000000|2022-01-27 21:30:00|1934.5|1934.2|1935.6|1935.3|1938.1|1937.8|1931.6|1931.3|1638
1643319300000|2022-01-27 21:35:00|1935.7|1935.4|1935|1934.7|1937.4|1937.1|1933.8|1933.5|421
1643319600000|2022-01-27 21:40:00|1935.4|1935.1|1935.5|1935.2|1936.7|1936.4|1932.7|1932.4|584
1643319900000|2022-01-27 21:45:00|1935.4|1935.1|1936.8|1936.5|1937.3|1937|1934.4|1934.1|426
1643320200000|2022-01-27 21:50:00|1936.9|1936.6|1936.5|1936.2|1937.2|1936.9|1935.1|1934.8|420
1643320500000|2022-01-27 21:55:00|1936.4|1936.1|1938.9|1938.1|1939.2|1938.7|1936.4|1936.1|393
1643320800000|2022-01-27 22:00:00|1939.1|1938.3|1943|1942.2|1943.4|1942.6|1938.9|1938.1|0
1643321100000|2022-01-27 22:05:00|1943.1|1942.3|1942.6|1941.8|1944.2|1943.4|1941.7|1940.9|0
1643321400000|2022-01-27 22:10:00|1942.5|1941.7|1941.1|1940.3|1942.5|1941.7|1941|1940.2|0
1643321700000|2022-01-27 22:15:00|1940.9|1940.1|1941.4|1940.6|1941.8|1941|1940|1939.2|0
1643322000000|2022-01-27 22:20:00|1941.5|1940.7|1940|1939.2|1941.9|1941.1|1939.6|1938.8|0
1643322300000|2022-01-27 22:25:00|1939.9|1939.1|1938.3|1937.5|1939.9|1939.1|1938.3|1937.5|0
1643322600000|2022-01-27 22:30:00|1938.2|1937.4|1937.6|1936.8|1938.4|1937.6|1937.1|1936.3|0
1643322900000|2022-01-27 22:35:00|1937.4|1936.6|1937.6|1936.8|1938.5|1937.7|1937|1936.2|0
1643323200000|2022-01-27 22:40:00|1937.7|1936.9|1938.2|1937.4|1938.5|1937.7|1937.2|1936.4|0
1643323500000|2022-01-27 22:45:00|1938.6|1937.8|1940.2|1939.4|1940.2|1939.4|1938.6|1937.8|0
1643323800000|2022-01-27 22:50:00|1940.1|1939.3|1940.9|1940.1|1941.2|1940.4|1939.7|1938.9|0
1643324100000|2022-01-27 22:55:00|1941|1940.2|1941.9|1941.1|1942|1941.2|1940.9|1940.1|0
1643324400000|2022-01-27 23:00:00|1942|1941.2|1938|1937.7|1942|1941.2|1935.8|1935.5|752
1643324700000|2022-01-27 23:05:00|1938.2|1937.9|1940.2|1939.9|1941.3|1941|1937.7|1937.4|320
1643325000000|2022-01-27 23:10:00|1940.3|1940|1942.6|1942.3|1943.4|1943.1|1940.3|1940|385
1643325300000|2022-01-27 23:15:00|1942.3|1942|1938.3|1938|1942.3|1942|1938.1|1937.8|324
1643325600000|2022-01-27 23:20:00|1938.4|1938.1|1941.5|1941.2|1941.9|1941.6|1938.2|1937.9|243
1643325900000|2022-01-27 23:25:00|1941.6|1941.3|1940.7|1940.4|1943.1|1942.8|1940.7|1940.4|229
1643326200000|2022-01-27 23:30:00|1940.8|1940.5|1938.4|1938.1|1941.4|1941.1|1938.4|1938.1|95
1643326500000|2022-01-27 23:35:00|1938.7|1938.4|1939.9|1939.6|1940.6|1940.3|1938.5|1938.2|71
1643326800000|2022-01-27 23:40:00|1940|1939.7|1937.3|1937|1940.4|1940.1|1936.4|1936.1|197
1643327100000|2022-01-27 23:45:00|1937.4|1937.1|1937.3|1937|1939.3|1939|1936.9|1936.6|86
1643327400000|2022-01-27 23:50:00|1937.2|1936.9|1937.2|1936.9|1937.5|1937.2|1935.3|1935|108
1643327700000|2022-01-27 23:55:00|1937.4|1937.1|1932.9|1932.6|1937.7|1937.4|1932.6|1932.3|294
1643328000000|2022-01-28 00:00:00|1933.1|1932.8|1936.4|1936.1|1937|1936.7|1931.7|1931.4|485
1643328300000|2022-01-28 00:05:00|1936.5|1936.2|1931.9|1931.6|1937|1936.7|1931.7|1931.4|218
1643328600000|2022-01-28 00:10:00|1931.8|1931.5|1937.2|1936.9|1937.2|1936.9|1931.8|1931.5|195
1643328900000|2022-01-28 00:15:00|1937|1936.7|1934.9|1934.6|1937.9|1937.6|1933.5|1933.2|139
1643329200000|2022-01-28 00:20:00|1934.8|1934.5|1933.8|1933.5|1935.1|1934.8|1932.3|1932|105
1643329500000|2022-01-28 00:25:00|1933.7|1933.4|1932|1931.7|1935.4|1935.1|1932|1931.7|119
1643329800000|2022-01-28 00:30:00|1931.9|1931.6|1926.2|1925.9|1932.8|1932.5|1925.1|1924.8|690
1643330100000|2022-01-28 00:35:00|1926.1|1925.8|1926.7|1926.4|1927.8|1927.5|1926|1925.7|180
1643330400000|2022-01-28 00:40:00|1926.4|1926.1|1925.8|1925.5|1926.4|1926.1|1923.9|1923.6|242
1643330700000|2022-01-28 00:45:00|1925.7|1925.4|1927.8|1927.5|1928.8|1928.5|1923.9|1923.6|219
1643331000000|2022-01-28 00:50:00|1927.9|1927.6|1931.7|1931.4|1931.9|1931.6|1926.9|1926.6|219
1643331300000|2022-01-28 00:55:00|1931.6|1931.3|1932.8|1932.5|1935.2|1934.9|1931.4|1931.1|426
1643331600000|2022-01-28 01:00:00|1932.3|1932|1935.1|1934.8|1936.4|1936.1|1931.8|1931.5|421
1643331900000|2022-01-28 01:05:00|1935.2|1934.9|1932.1|1931.8|1936.7|1936.4|1932|1931.7|181
1643332200000|2022-01-28 01:10:00|1932.2|1931.9|1931.7|1931.4|1934.7|1934.4|1931.7|1931.4|86
1643332500000|2022-01-28 01:15:00|1931.8|1931.5|1934.9|1934.6|1935.2|1934.9|1930.6|1930.3|192
1643332800000|2022-01-28 01:20:00|1934.8|1934.5|1933.7|1933.4|1936.8|1936.5|1933.5|1933.2|133
1643333100000|2022-01-28 01:25:00|1933.6|1933.3|1936.9|1936.6|1938.1|1937.8|1933.5|1933.2|238
1643333400000|2022-01-28 01:30:00|1937.1|1936.8|1932.7|1932.4|1937.7|1937.4|1932.2|1931.9|201
1643333700000|2022-01-28 01:35:00|1932.6|1932.3|1932.4|1932.1|1934.6|1934.3|1932|1931.7|141
1643334000000|2022-01-28 01:40:00|1932.3|1932|1934.2|1933.9|1935.6|1935.3|1931.2|1930.9|206
1643334300000|2022-01-28 01:45:00|1934.1|1933.8|1929.9|1929.6|1935.5|1935.2|1928.9|1928.6|231
1643334600000|2022-01-28 01:50:00|1930|1929.7|1929|1928.7|1931.8|1931.5|1928.2|1927.9|145
1643334900000|2022-01-28 01:55:00|1929.3|1929|1932.8|1932.5|1933.8|1933.5|1929.3|1929|93
1643335200000|2022-01-28 02:00:00|1932.9|1932.6|1934.3|1934|1934.8|1934.5|1930.7|1930.4|142
1643335500000|2022-01-28 02:05:00|1934.2|1933.9|1933.6|1933.3|1934.6|1934.3|1932.9|1932.6|67
1643335800000|2022-01-28 02:10:00|1933.7|1933.4|1932.2|1931.9|1935.4|1935.1|1931.4|1931.1|104
1643336100000|2022-01-28 02:15:00|1932.3|1932|1931.2|1930.9|1933.1|1932.8|1931.1|1930.8|68
1643336400000|2022-01-28 02:20:00|1931.3|1931|1935.1|1934.8|1936.2|1935.9|1931.2|1930.9|115
1643336700000|2022-01-28 02:25:00|1935|1934.7|1936.6|1936.3|1938.1|1937.8|1934.8|1934.5|121
1643337000000|2022-01-28 02:30:00|1936.7|1936.4|1936.9|1936.6|1938.4|1938.1|1936.3|1936|65
1643337300000|2022-01-28 02:35:00|1936.8|1936.5|1938.2|1937.9|1939.2|1938.9|1935.8|1935.5|127
1643337600000|2022-01-28 02:40:00|1938|1937.7|1938.3|1938|1938.6|1938.3|1936.9|1936.6|49
1643337900000|2022-01-28 02:45:00|1938.4|1938.1|1941.7|1941.4|1941.7|1941.4|1938|1937.7|117
1643338200000|2022-01-28 02:50:00|1941.8|1941.5|1941.9|1941.6|1942.2|1941.9|1940.2|1939.9|82
1643338500000|2022-01-28 02:55:00|1942|1941.7|1943|1942.7|1944.1|1943.8|1941.9|1941.6|216
1643338800000|2022-01-28 03:00:00|1943.1|1942.8|1942.1|1941.8|1943.5|1943.2|1941.5|1941.2|92
1643339100000|2022-01-28 03:05:00|1942.2|1941.9|1942.9|1942.6|1943.1|1942.8|1940.7|1940.4|91
1643339400000|2022-01-28 03:10:00|1943|1942.7|1943.5|1943.2|1945.6|1945.3|1942|1941.7|475
1643339700000|2022-01-28 03:15:00|1943.4|1943.1|1940.3|1940|1943.6|1943.3|1939.4|1939.1|140
1643340000000|2022-01-28 03:20:00|1940.4|1940.1|1940.2|1939.9|1941.6|1941.3|1939.3|1939|68
1643340300000|2022-01-28 03:25:00|1940.3|1940|1939|1938.7|1940.5|1940.2|1938.9|1938.6|83
1643340600000|2022-01-28 03:30:00|1938.9|1938.6|1939.7|1939.4|1940.4|1940.1|1938.8|1938.5|47
1643340900000|2022-01-28 03:35:00|1939.9|1939.6|1940.1|1939.8|1940.2|1939.9|1938.3|1938|112
1643341200000|2022-01-28 03:40:00|1940.2|1939.9|1936.9|1936.6|1940.2|1939.9|1936.6|1936.3|141
1643341500000|2022-01-28 03:45:00|1936.8|1936.5|1937.7|1937.4|1938.9|1938.6|1936.2|1935.9|108
1643341800000|2022-01-28 03:50:00|1937.8|1937.5|1936.4|1936.1|1939.2|1938.9|1935.4|1935.1|149
1643342100000|2022-01-28 03:55:00|1936.2|1935.9|1935.9|1935.6|1937.2|1936.9|1935.3|1935|73
1643342400000|2022-01-28 04:00:00|1936|1935.7|1936.7|1936.4|1938.5|1938.2|1936|1935.7|77
1643342700000|2022-01-28 04:05:00|1936.6|1936.3|1934.7|1934.4|1937.4|1937.1|1934.7|1934.4|159
1643343000000|2022-01-28 04:10:00|1934.5|1934.2|1934.9|1934.6|1935.4|1935.1|1934|1933.7|92
1643343300000|2022-01-28 04:15:00|1934.8|1934.5|1933.5|1933.2|1935.3|1935|1932.7|1932.4|64
1643343600000|2022-01-28 04:20:00|1933.4|1933.1|1933.5|1933.2|1934.5|1934.2|1932.5|1932.2|81
1643343900000|2022-01-28 04:25:00|1933.6|1933.3|1934.9|1934.6|1935.4|1935.1|1933|1932.7|64
1643344200000|2022-01-28 04:30:00|1935.1|1934.8|1936.6|1936.3|1936.8|1936.5|1934.3|1934|50
1643344500000|2022-01-28 04:35:00|1936.5|1936.2|1935.2|1934.9|1936.5|1936.2|1935|1934.7|48
1643344800000|2022-01-28 04:40:00|1935.3|1935|1935.4|1935.1|1936.4|1936.1|1935.3|1935|34
1643345100000|2022-01-28 04:45:00|1935.3|1935|1933.7|1933.4|1936.5|1936.2|1933.7|1933.4|78
1643345400000|2022-01-28 04:50:00|1933.4|1933.1|1932.6|1932.3|1934.1|1933.8|1932.1|1931.8|96
1643345700000|2022-01-28 04:55:00|1932.7|1932.4|1932.7|1932.4|1933.1|1932.8|1931.5|1931.2|124
1643346000000|2022-01-28 05:00:00|1932.6|1932.3|1933.5|1933.2|1933.8|1933.5|1931.3|1931|97
1643346300000|2022-01-28 05:05:00|1933.6|1933.3|1932.3|1932|1934.7|1934.4|1932.3|1932|93
1643346600000|2022-01-28 05:10:00|1932.1|1931.8|1936.3|1936|1937.4|1937.1|1931.4|1931.1|215
1643346900000|2022-01-28 05:15:00|1936.2|1935.9|1939.1|1938.8|1939.9|1939.6|1935.9|1935.6|124
1643347200000|2022-01-28 05:20:00|1938.9|1938.6|1940.3|1940|1941.7|1941.4|1938.8|1938.5|184
1643347500000|2022-01-28 05:25:00|1940.4|1940.1|1941.2|1940.9|1942|1941.7|1940.2|1939.9|86
1643347800000|2022-01-28 05:30:00|1941.3|1941|1938.7|1938.4|1941.9|1941.6|1938.7|1938.4|59
1643348100000|2022-01-28 05:35:00|1938.6|1938.3|1938.9|1938.6|1939.4|1939.1|1936.8|1936.5|93
1643348400000|2022-01-28 05:40:00|1939|1938.7|1939.3|1939|1939.9|1939.6|1938.1|1937.8|56
1643348700000|2022-01-28 05:45:00|1938.9|1938.6|1938.2|1937.9|1939|1938.7|1937.4|1937.1|42
1643349000000|2022-01-28 05:50:00|1938.3|1938|1939.6|1939.3|1939.8|1939.5|1937.5|1937.2|29
1643349300000|2022-01-28 05:55:00|1939.9|1939.6|1939.8|1939.5|1940.8|1940.5|1938.3|1938|35
1643349600000|2022-01-28 06:00:00|1939.5|1939.2|1939|1938.7|1942.2|1941.9|1937.3|1937|187
1643349900000|2022-01-28 06:05:00|1938.9|1938.6|1937.7|1937.4|1939.3|1939|1937.7|1937.4|52
1643350200000|2022-01-28 06:10:00|1937.4|1937.1|1937.7|1937.4|1938|1937.7|1935.4|1935.1|132
1643350500000|2022-01-28 06:15:00|1937.5|1937.2|1938|1937.7|1939.5|1939.2|1937.5|1937.2|50
1643350800000|2022-01-28 06:20:00|1938.1|1937.8|1939.5|1939.2|1939.6|1939.3|1938.1|1937.8|24
1643351100000|2022-01-28 06:25:00|1939.6|1939.3|1939|1938.7|1939.6|1939.3|1938.2|1937.9|36
1643351400000|2022-01-28 06:30:00|1938.8|1938.5|1937.7|1937.4|1938.8|1938.5|1936.2|1935.9|93
1643351700000|2022-01-28 06:35:00|1937.5|1937.2|1939.3|1939|1939.6|1939.3|1937.4|1937.1|41
1643352000000|2022-01-28 06:40:00|1939.2|1938.9|1937.9|1937.6|1939.5|1939.2|1937.8|1937.5|34
1643352300000|2022-01-28 06:45:00|1938.1|1937.8|1938.6|1938.3|1938.8|1938.5|1936.7|1936.4|59
1643352600000|2022-01-28 06:50:00|1938.7|1938.4|1940|1939.7|1940.2|1939.9|1938.4|1938.1|46
1643352900000|2022-01-28 06:55:00|1939.9|1939.6|1936.3|1936|1940.6|1940.3|1935.9|1935.6|72
1643353200000|2022-01-28 07:00:00|1936.4|1936.1|1933|1932.7|1936.5|1936.2|1932.7|1932.4|175
1643353500000|2022-01-28 07:05:00|1932.9|1932.6|1936.7|1936.4|1937.3|1937|1932.6|1932.3|86
1643353800000|2022-01-28 07:10:00|1936.6|1936.3|1936.5|1936.2|1938.4|1938.1|1934.5|1934.2|79
1643354100000|2022-01-28 07:15:00|1936.6|1936.3|1936.3|1936|1937.6|1937.3|1934.7|1934.4|66
1643354400000|2022-01-28 07:20:00|1936.4|1936.1|1933.2|1932.9|1936.6|1936.3|1932.2|1931.9|165
1643354700000|2022-01-28 07:25:00|1933.3|1933|1935.2|1934.9|1937|1936.7|1932.6|1932.3|100
1643355000000|2022-01-28 07:30:00|1935|1934.7|1933|1932.7|1935.3|1935|1932.9|1932.6|56
1643355300000|2022-01-28 07:35:00|1933.1|1932.8|1935.1|1934.8|1935.2|1934.9|1932.3|1932|118
1643355600000|2022-01-28 07:40:00|1935|1934.7|1934.9|1934.6|1935.9|1935.6|1933.7|1933.4|100
1643355900000|2022-01-28 07:45:00|1934.7|1934.4|1937.8|1937.5|1938|1937.7|1933.7|1933.4|176
1643356200000|2022-01-28 07:50:00|1937.7|1937.4|1941.1|1940.8|1941.6|1941.3|1936.5|1936.2|284
1643356500000|2022-01-28 07:55:00|1941.2|1940.9|1938.7|1938.4|1941.2|1940.9|1937.2|1936.9|143
1643356800000|2022-01-28 08:00:00|1938.2|1937.9|1935.3|1935|1938.3|1938|1934.9|1934.6|323
1643357100000|2022-01-28 08:05:00|1935.2|1934.9|1933.4|1933.1|1936.2|1935.9|1932.2|1931.9|215
1643357400000|2022-01-28 08:10:00|1932.9|1932.6|1928.6|1928.3|1933|1932.7|1928.4|1928.1|381
1643357700000|2022-01-28 08:15:00|1928.3|1928|1925.1|1924.8|1929.2|1928.9|1924.8|1924.5|527
1643358000000|2022-01-28 08:20:00|1925.2|1924.9|1923.1|1922.8|1925.2|1924.9|1919.7|1919.4|817
1643358300000|2022-01-28 08:25:00|1922.9|1922.6|1921.9|1921.6|1924.6|1924.3|1920.7|1920.4|383
1643358600000|2022-01-28 08:30:00|1922.1|1921.8|1920.4|1920.1|1923.9|1923.6|1918.9|1918.6|444
1643358900000|2022-01-28 08:35:00|1920.3|1920|1922|1921.7|1922.1|1921.8|1918.5|1918.2|686
1643359200000|2022-01-28 08:40:00|1921.9|1921.6|1921.8|1921.5|1922.9|1922.6|1920.6|1920.3|314
1643359500000|2022-01-28 08:45:00|1921.9|1921.6|1923.7|1923.4|1927.4|1927.1|1921.1|1920.8|379
1643359800000|2022-01-28 08:50:00|1923.2|1922.9|1925.3|1925|1926.1|1925.8|1922.8|1922.5|147
1643360100000|2022-01-28 08:55:00|1925.5|1925.2|1925.4|1925.1|1926.6|1926.3|1921.7|1921.4|202
1643360400000|2022-01-28 09:00:00|1925.7|1925.4|1920.9|1920.6|1926.8|1926.5|1920.4|1920.1|553
1643360700000|2022-01-28 09:05:00|1921|1920.7|1920|1919.7|1922.2|1921.9|1918.8|1918.5|303
1643361000000|2022-01-28 09:10:00|1919.9|1919.6|1926.3|1926|1927.3|1927|1919.8|1919.5|487
1643361300000|2022-01-28 09:15:00|1926.2|1925.9|1923.8|1923.5|1928|1927.7|1923.7|1923.4|214
1643361600000|2022-01-28 09:20:00|1923.4|1923.1|1924.4|1924.1|1927.2|1926.9|1922.6|1922.3|169
1643361900000|2022-01-28 09:25:00|1924.5|1924.2|1921.3|1921|1925.7|1925.4|1921.3|1921|129
1643362200000|2022-01-28 09:30:00|1921.4|1921.1|1921.4|1921.1|1924.9|1924.6|1920.3|1920|149
1643362500000|2022-01-28 09:35:00|1921.3|1921|1920.3|1920|1922.2|1921.9|1919.1|1918.8|185
1643362800000|2022-01-28 09:40:00|1920.4|1920.1|1924.2|1923.9|1924.2|1923.9|1918.9|1918.6|252
1643363100000|2022-01-28 09:45:00|1924.1|1923.8|1920.6|1920.3|1924.9|1924.6|1919.1|1918.8|187
1643363400000|2022-01-28 09:50:00|1920.5|1920.2|1920.2|1919.9|1921.4|1921.1|1918.5|1918.2|171
1643363700000|2022-01-28 09:55:00|1920.4|1920.1|1919.5|1919.2|1921.4|1921.1|1918|1917.7|172
1643364000000|2022-01-28 10:00:00|1919.6|1919.3|1918|1917.7|1919.9|1919.6|1916.3|1916|266
1643364300000|2022-01-28 10:05:00|1917.9|1917.6|1914.3|1914|1918.2|1917.9|1914.1|1913.8|362
1643364600000|2022-01-28 10:10:00|1914.1|1913.8|1916.2|1915.9|1916.9|1916.6|1914.1|1913.8|401
1643364900000|2022-01-28 10:15:00|1916.1|1915.8|1912.3|1912|1916.1|1915.8|1911.8|1911.5|392
1643365200000|2022-01-28 10:20:00|1912.2|1911.9|1916.2|1915.9|1916.4|1916.1|1910.7|1910.4|347
1643365500000|2022-01-28 10:25:00|1916.3|1916|1913.7|1913.4|1917.7|1917.4|1913.5|1913.2|231
1643365800000|2022-01-28 10:30:00|1913.8|1913.5|1912.7|1912.4|1915.3|1915|1912|1911.7|145
1643366100000|2022-01-28 10:35:00|1912.4|1912.1|1910|1909.7|1913.4|1913.1|1909.9|1909.6|238
1643366400000|2022-01-28 10:40:00|1909.9|1909.6|1915|1914.7|1915.2|1914.9|1909.9|1909.6|169
1643366700000|2022-01-28 10:45:00|1914.9|1914.6|1915.9|1915.6|1917.1|1916.8|1914.2|1913.9|208
1643367000000|2022-01-28 10:50:00|1916|1915.7|1913.6|1913.3|1916.2|1915.9|1912.6|1912.3|219
1643367300000|2022-01-28 10:55:00|1913.7|1913.4|1916.9|1916.6|1917.4|1917.1|1911.9|1911.6|322
1643367600000|2022-01-28 11:00:00|1916.8|1916.5|1915.8|1915.5|1918.7|1918.4|1914.6|1914.3|229
1643367900000|2022-01-28 11:05:00|1915.6|1915.3|1914.3|1914|1916.9|1916.6|1913.5|1913.2|262
1643368200000|2022-01-28 11:10:00|1914.2|1913.9|1911.1|1910.8|1915|1914.7|1910.9|1910.6|454
1643368500000|2022-01-28 11:15:00|1911.2|1910.9|1908.1|1907.8|1912|1911.7|1907.2|1906.9|907
1643368800000|2022-01-28 11:20:00|1908.2|1907.9|1910.3|1910|1911.2|1910.9|1906|1905.7|591
1643369100000|2022-01-28 11:25:00|1910.7|1910.4|1912.8|1912.5|1913.4|1913.1|1908.5|1908.2|547
1643369400000|2022-01-28 11:30:00|1912.9|1912.6|1913.9|1913.6|1914.8|1914.5|1911.4|1911.1|256
1643369700000|2022-01-28 11:35:00|1913.8|1913.5|1910.1|1909.8|1915.4|1915.1|1909.7|1909.4|359
1643370000000|2022-01-28 11:40:00|1910|1909.7|1907.2|1906.9|1910.9|1910.6|1907.2|1906.9|414
1643370300000|2022-01-28 11:45:00|1907.1|1906.8|1911.3|1911|1911.5|1911.2|1905.9|1905.6|243
1643370600000|2022-01-28 11:50:00|1911.4|1911.1|1907.1|1906.8|1912.3|1912|1906.6|1906.3|463
1643370900000|2022-01-28 11:55:00|1907.2|1906.9|1910.5|1910.2|1911.1|1910.8|1906|1905.7|344
1643371200000|2022-01-28 12:00:00|1910.3|1910|1913.4|1913.1|1913.7|1913.4|1908.1|1907.8|333
1643371500000|2022-01-28 12:05:00|1913.3|1913|1910.5|1910.2|1914.6|1914.3|1910.2|1909.9|568
1643371800000|2022-01-28 12:10:00|1910.6|1910.3|1911|1910.7|1913.1|1912.8|1908.3|1908|319
1643372100000|2022-01-28 12:15:00|1910.9|1910.6|1908.5|1908.2|1912|1911.7|1907.5|1907.2|220
1643372400000|2022-01-28 12:20:00|1908.6|1908.3|1902.1|1901.8|1909.9|1909.6|1900.8|1900.5|1181
1643372700000|2022-01-28 12:25:00|1902.2|1901.9|1901.7|1901.4|1904|1903.7|1898.9|1898.6|1259
1643373000000|2022-01-28 12:30:00|1901.6|1901.3|1902.9|1902.6|1905.3|1905|1900.9|1900.6|568
1643373300000|2022-01-28 12:35:00|1903|1902.7|1900.5|1900.2|1904.2|1903.9|1899.8|1899.5|470
1643373600000|2022-01-28 12:40:00|1900.6|1900.3|1899.1|1898.8|1902.2|1901.9|1898.9|1898.6|611
1643373900000|2022-01-28 12:45:00|1899.2|1898.9|1897.3|1897|1900.4|1900.1|1895.9|1895.6|691
1643374200000|2022-01-28 12:50:00|1897.4|1897.1|1902.1|1901.8|1902.7|1902.4|1897.2|1896.9|599
1643374500000|2022-01-28 12:55:00|1902|1901.7|1903.1|1902.8|1904|1903.7|1899.4|1899.1|594
1643374800000|2022-01-28 13:00:00|1903.4|1903.1|1907.9|1907.6|1907.9|1907.6|1902.4|1902.1|579
1643375100000|2022-01-28 13:05:00|1907.7|1907.4|1903.4|1903.1|1908.2|1907.9|1901.7|1901.4|569
1643375400000|2022-01-28 13:10:00|1902.6|1902.3|1906.2|1905.9|1907.1|1906.8|1901.9|1901.6|855
1643375700000|2022-01-28 13:15:00|1906.1|1905.8|1907.3|1907|1909.4|1909.1|1905.1|1904.8|965
1643376000000|2022-01-28 13:20:00|1907.2|1906.9|1906.8|1906.5|1907.7|1907.4|1905.5|1905.2|398
1643376300000|2022-01-28 13:25:00|1907|1906.7|1906.8|1906.5|1909.1|1908.8|1905.5|1905.2|495
1643376600000|2022-01-28 13:30:00|1906.7|1906.4|1924.3|1924|1925.7|1925.4|1906.7|1906.4|4380
1643376900000|2022-01-28 13:35:00|1923.9|1923.6|1925.4|1925.1|1926.5|1926.2|1920.4|1920.1|1806
1643377200000|2022-01-28 13:40:00|1925.3|1925|1927|1926.7|1930.5|1930.2|1923.3|1923|1766
1643377500000|2022-01-28 13:45:00|1927.4|1927.1|1920.1|1919.8|1927.4|1927.1|1919.9|1919.6|1531
1643377800000|2022-01-28 13:50:00|1920.2|1919.9|1917.3|1917|1921.5|1921.2|1915.6|1915.3|1157
1643378100000|2022-01-28 13:55:00|1917.4|1917.1|1922.2|1921.9|1922.3|1922|1915.9|1915.6|927
1643378400000|2022-01-28 14:00:00|1922.1|1921.8|1922.2|1921.9|1923.1|1922.8|1916.2|1915.9|610
1643378700000|2022-01-28 14:05:00|1922.3|1922|1925.2|1924.9|1925.9|1925.6|1919.9|1919.6|1195
1643379000000|2022-01-28 14:10:00|1925.4|1925.1|1920.2|1919.9|1926.2|1925.9|1919.4|1919.1|892
1643379300000|2022-01-28 14:15:00|1920.5|1920.2|1925.7|1925.4|1926.3|1926|1920.5|1920.2|666
1643379600000|2022-01-28 14:20:00|1925.8|1925.5|1931.1|1930.8|1932.1|1931.8|1925.8|1925.5|1347
1643379900000|2022-01-28 14:25:00|1931.2|1930.9|1933.3|1933|1937.1|1936.8|1929.4|1929.1|2931
1643380200000|2022-01-28 14:30:00|1933.4|1933.1|1925.5|1925.2|1941.3|1941|1924.8|1924.5|9674
1643380500000|2022-01-28 14:35:00|1925.6|1925.3|1918.6|1918.3|1926.3|1926|1917.9|1917.6|6240
1643380800000|2022-01-28 14:40:00|1918.5|1918.2|1919.8|1919.5|1922.3|1922|1914.1|1913.8|5410
1643381100000|2022-01-28 14:45:00|1920.5|1920.2|1914.1|1913.8|1921.2|1920.9|1909.7|1909.4|7617
1643381400000|2022-01-28 14:50:00|1914.4|1914.1|1911.3|1911|1922.5|1922.2|1910.4|1910.1|4574
1643381700000|2022-01-28 14:55:00|1911.2|1910.9|1909.5|1909.2|1913.7|1913.4|1907.4|1907.1|4190
1643382000000|2022-01-28 15:00:00|1909.6|1909.3|1904.7|1904.4|1911.7|1911.4|1903|1902.7|4748
1643382300000|2022-01-28 15:05:00|1904.5|1904.2|1913.9|1913.6|1914.7|1914.4|1903.1|1902.8|4477
1643382600000|2022-01-28 15:10:00|1914|1913.7|1916.4|1916.1|1922.2|1921.9|1913.4|1913.1|4565
1643382900000|2022-01-28 15:15:00|1916.2|1915.9|1924.2|1923.9|1924.5|1924.2|1914.6|1914.3|4613
1643383200000|2022-01-28 15:20:00|1923.8|1923.5|1915|1914.7|1925.4|1925.1|1913.1|1912.8|5439
1643383500000|2022-01-28 15:25:00|1915.3|1915|1910.6|1910.3|1915.4|1915.1|1907.3|1907|4058
1643383800000|2022-01-28 15:30:00|1910.5|1910.2|1905.7|1905.4|1913.7|1913.4|1904.9|1904.6|2932
1643384100000|2022-01-28 15:35:00|1905.9|1905.6|1906.5|1906.2|1914.3|1914|1905.4|1905.1|3785
1643384400000|2022-01-28 15:40:00|1906.2|1905.9|1898.7|1898.4|1908.3|1908|1898.5|1898.2|4188
1643384700000|2022-01-28 15:45:00|1898.6|1898.3|1915.9|1915.6|1916|1915.7|1896.9|1896.6|4331
1643385000000|2022-01-28 15:50:00|1915.7|1915.4|1918.5|1918.2|1919.9|1919.6|1914.8|1914.5|2869
1643385300000|2022-01-28 15:55:00|1918.4|1918.1|1920.9|1920.6|1921.9|1921.6|1912.5|1912.2|3140
1643385600000|2022-01-28 16:00:00|1921.4|1921.1|1913.1|1912.8|1922.4|1922.1|1911.9|1911.6|3377
1643385900000|2022-01-28 16:05:00|1913|1912.7|1921.2|1920.9|1921.3|1921|1913|1912.7|2386
1643386200000|2022-01-28 16:10:00|1921.7|1921.4|1926.4|1926.1|1928.5|1928.2|1920.6|1920.3|4308
1643386500000|2022-01-28 16:15:00|1926.5|1926.2|1935.1|1934.8|1935.2|1934.9|1926.5|1926.2|3663
1643386800000|2022-01-28 16:20:00|1935|1934.7|1931.9|1931.6|1936.2|1935.9|1931|1930.7|2488
1643387100000|2022-01-28 16:25:00|1931.8|1931.5|1928.1|1927.8|1935.5|1935.2|1926|1925.7|2773
1643387400000|2022-01-28 16:30:00|1928.5|1928.2|1924.9|1924.6|1929.6|1929.3|1923.6|1923.3|3401
1643387700000|2022-01-28 16:35:00|1925|1924.7|1928.9|1928.6|1932.3|1932|1923.7|1923.4|2606
1643388000000|2022-01-28 16:40:00|1929|1928.7|1929|1928.7|1931.1|1930.8|1926.4|1926.1|1614
1643388300000|2022-01-28 16:45:00|1928.9|1928.6|1929.1|1928.8|1932|1931.7|1928|1927.7|1978
1643388600000|2022-01-28 16:50:00|1928.8|1928.5|1932.5|1932.2|1932.9|1932.6|1926.4|1926.1|1390
1643388900000|2022-01-28 16:55:00|1932.7|1932.4|1941.3|1941|1942.6|1942.3|1932.6|1932.3|4186
1643389200000|2022-01-28 17:00:00|1941.1|1940.8|1944.7|1944.4|1944.9|1944.6|1940.1|1939.8|2808
1643389500000|2022-01-28 17:05:00|1944.5|1944.2|1947.8|1947.5|1947.8|1947.5|1943.4|1943.1|2609
1643389800000|2022-01-28 17:10:00|1947.9|1947.6|1945.8|1945.5|1948.7|1948.4|1941.7|1941.4|4462
1643390100000|2022-01-28 17:15:00|1945.7|1945.4|1949|1948.7|1949.3|1949|1943.5|1943.2|1936
1643390400000|2022-01-28 17:20:00|1948.9|1948.6|1937.8|1937.5|1949.1|1948.8|1936.7|1936.4|2989
1643390700000|2022-01-28 17:25:00|1937.6|1937.3|1935.7|1935.4|1938.2|1937.9|1934.1|1933.8|1945
1643391000000|2022-01-28 17:30:00|1935.6|1935.3|1934.2|1933.9|1938|1937.7|1933.4|1933.1|1787
1643391300000|2022-01-28 17:35:00|1934.1|1933.8|1929.6|1929.3|1936.6|1936.3|1929.5|1929.2|2319
1643391600000|2022-01-28 17:40:00|1929.9|1929.6|1933|1932.7|1933.4|1933.1|1928.9|1928.6|1846
1643391900000|2022-01-28 17:45:00|1932.8|1932.5|1929.5|1929.2|1934.3|1934|1926.5|1926.2|1538
1643392200000|2022-01-28 17:50:00|1929.4|1929.1|1922.2|1921.9|1929.9|1929.6|1919.3|1919|3524
1643392500000|2022-01-28 17:55:00|1922.1|1921.8|1921.5|1921.2|1925.8|1925.5|1921.2|1920.9|1763
1643392800000|2022-01-28 18:00:00|1921.6|1921.3|1927|1926.7|1929.2|1928.9|1920.5|1920.2|1964
1643393100000|2022-01-28 18:05:00|1927.3|1927|1933|1932.7|1935.3|1935|1925.7|1925.4|2251
1643393400000|2022-01-28 18:10:00|1932.8|1932.5|1932.5|1932.2|1933.2|1932.9|1930.5|1930.2|1484
1643393700000|2022-01-28 18:15:00|1932.7|1932.4|1932.5|1932.2|1934.9|1934.6|1930.9|1930.6|1190
1643394000000|2022-01-28 18:20:00|1932.6|1932.3|1929.3|1929|1933.6|1933.3|1926|1925.7|1654
1643394300000|2022-01-28 18:25:00|1929.2|1928.9|1929.4|1929.1|1931.1|1930.8|1924.1|1923.8|1198
1643394600000|2022-01-28 18:30:00|1929.5|1929.2|1934.5|1934.2|1936.9|1936.6|1929.5|1929.2|2178
1643394900000|2022-01-28 18:35:00|1934.6|1934.3|1932.5|1932.2|1936.9|1936.6|1930.8|1930.5|1825
1643395200000|2022-01-28 18:40:00|1932.3|1932|1931.4|1931.1|1933.6|1933.3|1928.8|1928.5|1235
1643395500000|2022-01-28 18:45:00|1931.7|1931.4|1931.1|1930.8|1934.6|1934.3|1928.6|1928.3|1808
1643395800000|2022-01-28 18:50:00|1931.2|1930.9|1933.8|1933.5|1936.2|1935.9|1930|1929.7|1144
1643396100000|2022-01-28 18:55:00|1933.7|1933.4|1933.6|1933.3|1937.8|1937.5|1932.5|1932.2|1670
1643396400000|2022-01-28 19:00:00|1933.4|1933.1|1929.6|1929.3|1939.6|1939.3|1929.6|1929.3|2533
1643396700000|2022-01-28 19:05:00|1929.3|1929|1924|1923.7|1930.1|1929.8|1922.5|1922.2|2901
1643397000000|2022-01-28 19:10:00|1924.2|1923.9|1917.9|1917.6|1925.1|1924.8|1917.6|1917.3|1698
1643397300000|2022-01-28 19:15:00|1917.8|1917.5|1910.3|1910|1917.8|1917.5|1910.2|1909.9|3226
1643397600000|2022-01-28 19:20:00|1910.2|1909.9|1903|1902.7|1910.4|1910.1|1903|1902.7|2933
1643397900000|2022-01-28 19:25:00|1903.1|1902.8|1904.3|1904|1909|1908.7|1903|1902.7|2728
1643398200000|2022-01-28 19:30:00|1904|1903.7|1906.7|1906.4|1909.2|1908.9|1900.2|1899.9|4062
1643398500000|2022-01-28 19:35:00|1906.9|1906.6|1910.1|1909.8|1912|1911.7|1906.3|1906|2035
1643398800000|2022-01-28 19:40:00|1910.6|1910.3|1919.7|1919.4|1920.7|1920.4|1910.6|1910.3|4008
1643399100000|2022-01-28 19:45:00|1920.5|1920.2|1922|1921.7|1922.3|1922|1916.4|1916.1|2020
1643399400000|2022-01-28 19:50:00|1921.9|1921.6|1921.2|1920.9|1923.2|1922.9|1917.5|1917.2|3317
1643399700000|2022-01-28 19:55:00|1921|1920.7|1929.4|1929.1|1930.2|1929.9|1920.6|1920.3|3595
1643400000000|2022-01-28 20:00:00|1929.6|1929.3|1931.4|1931.1|1932.5|1932.2|1925|1924.7|4385
1643400300000|2022-01-28 20:05:00|1931.5|1931.2|1933.5|1933.2|1934.3|1934|1929.5|1929.2|2059
1643400600000|2022-01-28 20:10:00|1933.6|1933.3|1931|1930.7|1934|1933.7|1927.4|1927.1|2212
1643400900000|2022-01-28 20:15:00|1931.6|1931.3|1934.9|1934.6|1935.8|1935.5|1931.6|1931.3|1861
1643401200000|2022-01-28 20:20:00|1935|1934.7|1939.7|1939.4|1940.9|1940.6|1933|1932.7|2368
1643401500000|2022-01-28 20:25:00|1939.4|1939.1|1940|1939.7|1941|1940.7|1937.4|1937.1|1971
1643401800000|2022-01-28 20:30:00|1940.1|1939.8|1941.8|1941.5|1944.1|1943.8|1932.9|1932.6|3368
1643402100000|2022-01-28 20:35:00|1942|1941.7|1941.2|1940.9|1943.5|1943.2|1939.4|1939.1|2101
1643402400000|2022-01-28 20:40:00|1941.1|1940.8|1947.8|1947.5|1947.9|1947.6|1940.7|1940.4|2566
1643402700000|2022-01-28 20:45:00|1947.7|1947.4|1954.3|1954|1954.3|1954|1944.8|1944.5|3419
1643403000000|2022-01-28 20:50:00|1954.1|1953.8|1958.7|1958.4|1959.4|1959.1|1954.1|1953.8|5662
1643403300000|2022-01-28 20:55:00|1958.8|1958.5|1968.3|1968|1968.9|1968.6|1957.7|1957.4|23075
1643403600000|2022-01-28 21:00:00|1968.2|1967.9|1964.7|1964.4|1968.8|1968.5|1961.8|1961.5|8018
1643403900000|2022-01-28 21:05:00|1964.9|1964.6|1966.4|1966.1|1967.9|1967.6|1964.5|1964.2|4245
1643404200000|2022-01-28 21:10:00|1966.3|1966|1959.7|1959.4|1966.5|1966.2|1959.4|1959.1|2934
1643404500000|2022-01-28 21:15:00|1959.9|1959.6|1963.5|1963.2|1964.3|1964|1959.9|1959.6|1287
1643404800000|2022-01-28 21:20:00|1963.4|1963.1|1963.3|1963|1964.3|1964|1962.7|1962.4|715
1643405100000|2022-01-28 21:25:00|1963.4|1963.1|1963|1962.7|1963.4|1963.1|1961.7|1961.4|549
1643405400000|2022-01-28 21:30:00|1962.9|1962.6|1961.9|1961.6|1963|1962.7|1960.9|1960.6|893
1643405700000|2022-01-28 21:35:00|1961.8|1961.5|1962.2|1961.9|1962.4|1962.1|1961.4|1961.1|557
1643406000000|2022-01-28 21:40:00|1962.3|1962|1962.6|1962.3|1963.7|1963.4|1962.2|1961.9|433
1643406300000|2022-01-28 21:45:00|1962.5|1962.2|1961.5|1961.2|1962.8|1962.5|1961.4|1961.1|484
1643406600000|2022-01-28 21:50:00|1961.4|1961.1|1961.9|1961.6|1962.6|1962.3|1961.2|1960.9|665
1643406900000|2022-01-28 21:55:00|1962|1961.7|1961.2|1960.4|1962|1961.7|1960.1|1959.8|1025
1643583600000|2022-01-30 23:00:00|1964.9|1964.6|1958.2|1957.9|1964.9|1964.6|1957|1956.7|522
1643583900000|2022-01-30 23:05:00|1958.1|1957.8|1960.4|1960.1|1962|1961.7|1958|1957.7|255
1643584200000|2022-01-30 23:10:00|1960.8|1960.5|1957.9|1957.6|1961|1960.7|1957|1956.7|130
1643584500000|2022-01-30 23:15:00|1957.8|1957.5|1955.4|1955.1|1958.8|1958.5|1954.4|1954.1|281
1643584800000|2022-01-30 23:20:00|1955.6|1955.3|1956.5|1956.2|1957.3|1957|1954.8|1954.5|235
1643585100000|2022-01-30 23:25:00|1956.6|1956.3|1958.3|1958|1958.4|1958.1|1954.8|1954.5|140
1643585400000|2022-01-30 23:30:00|1958.2|1957.9|1956.5|1956.2|1958.5|1958.2|1955.9|1955.6|92
1643585700000|2022-01-30 23:35:00|1956.3|1956|1954.4|1954.1|1956.3|1956|1954|1953.7|162
1643586000000|2022-01-30 23:40:00|1954.2|1953.9|1954|1953.7|1956.8|1956.5|1953.9|1953.6|101
1643586300000|2022-01-30 23:45:00|1953.5|1953.2|1952.9|1952.6|1954.1|1953.8|1951.7|1951.4|239
1643586600000|2022-01-30 23:50:00|1953|1952.7|1954.5|1954.2|1955.8|1955.5|1952.5|1952.2|100
1643586900000|2022-01-30 23:55:00|1954.4|1954.1|1956.2|1955.9|1956.2|1955.9|1953.9|1953.6|107
1643587200000|2022-01-31 00:00:00|1956.3|1956|1953.7|1953.4|1956.4|1956.1|1951.9|1951.6|495
1643587500000|2022-01-31 00:05:00|1953.9|1953.6|1952.1|1951.8|1954.8|1954.5|1951.4|1951.1|139
1643587800000|2022-01-31 00:10:00|1952|1951.7|1956.1|1955.8|1956.6|1956.3|1952|1951.7|213
1643588100000|2022-01-31 00:15:00|1955.8|1955.5|1956.8|1956.5|1959.4|1959.1|1955.8|1955.5|278
1643588400000|2022-01-31 00:20:00|1956.9|1956.6|1954.8|1954.5|1958.7|1958.4|1954.3|1954|187
1643588700000|2022-01-31 00:25:00|1955|1954.7|1958.4|1958.1|1958.4|1958.1|1954.8|1954.5|81
1643589000000|2022-01-31 00:30:00|1958.6|1958.3|1959|1958.7|1959.8|1959.5|1957.3|1957|172
1643589300000|2022-01-31 00:35:00|1959.1|1958.8|1957.8|1957.5|1961.8|1961.5|1957.7|1957.4|265
1643589600000|2022-01-31 00:40:00|1957.7|1957.4|1956.7|1956.4|1957.8|1957.5|1955.7|1955.4|138
1643589900000|2022-01-31 00:45:00|1956.9|1956.6|1956.7|1956.4|1957.8|1957.5|1956.5|1956.2|54
1643590200000|2022-01-31 00:50:00|1956.6|1956.3|1956.3|1956|1957.9|1957.6|1955.4|1955.1|45
1643590500000|2022-01-31 00:55:00|1956.2|1955.9|1954|1953.7|1956.8|1956.5|1953.7|1953.4|168
1643590800000|2022-01-31 01:00:00|1954.2|1953.9|1956|1955.7|1957.7|1957.4|1953.9|1953.6|88
1643591100000|2022-01-31 01:05:00|1955.9|1955.6|1957.8|1957.5|1959|1958.7|1955.1|1954.8|72
1643591400000|2022-01-31 01:10:00|1957.7|1957.4|1956.4|1956.1|1958|1957.7|1955.3|1955|49
1643591700000|2022-01-31 01:15:00|1956.5|1956.2|1954|1953.7|1956.8|1956.5|1953.2|1952.9|160
1643592000000|2022-01-31 01:20:00|1953.9|1953.6|1954.8|1954.5|1955.3|1955|1953.9|1953.6|44
1643592300000|2022-01-31 01:25:00|1954.5|1954.2|1955.1|1954.8|1956|1955.7|1953.8|1953.5|115
1643592600000|2022-01-31 01:30:00|1955.3|1955|1954.4|1954.1|1956.3|1956|1953.7|1953.4|57
1643592900000|2022-01-31 01:35:00|1954.5|1954.2|1954.4|1954.1|1956|1955.7|1953.8|1953.5|71
1643593200000|2022-01-31 01:40:00|1954.3|1954|1956.7|1956.4|1957.7|1957.4|1954.2|1953.9|116
1643593500000|2022-01-31 01:45:00|1956.8|1956.5|1957.2|1956.9|1958.3|1958|1954.8|1954.5|93
1643593800000|2022-01-31 01:50:00|1957.3|1957|1956.6|1956.3|1958.1|1957.8|1956.5|1956.2|84
1643594100000|2022-01-31 01:55:00|1956.5|1956.2|1956.9|1956.6|1958|1957.7|1956.3|1956|72
1643594400000|2022-01-31 02:00:00|1957|1956.7|1957.3|1957|1957.8|1957.5|1956.3|1956|43
1643594700000|2022-01-31 02:05:00|1957.2|1956.9|1958|1957.7|1958.1|1957.8|1956.6|1956.3|70
1643595000000|2022-01-31 02:10:00|1957.9|1957.6|1961.2|1960.9|1962.2|1961.9|1957.9|1957.6|264
1643595300000|2022-01-31 02:15:00|1961.3|1961|1963.2|1962.9|1965|1964.7|1961|1960.7|202
1643595600000|2022-01-31 02:20:00|1963.1|1962.8|1962.8|1962.5|1963.5|1963.2|1962.4|1962.1|35
1643595900000|2022-01-31 02:25:00|1962.9|1962.6|1961.5|1961.2|1963.5|1963.2|1961|1960.7|128
1643596200000|2022-01-31 02:30:00|1961.4|1961.1|1961.6|1961.3|1963.1|1962.8|1961.4|1961.1|90
1643596500000|2022-01-31 02:35:00|1961.5|1961.2|1960.3|1960|1962.1|1961.8|1959.9|1959.6|167
1643596800000|2022-01-31 02:40:00|1960|1959.7|1960.8|1960.5|1961.4|1961.1|1960|1959.7|67
1643597100000|2022-01-31 02:45:00|1960.9|1960.6|1962.4|1962.1|1962.8|1962.5|1960.8|1960.5|112
1643597400000|2022-01-31 02:50:00|1962.3|1962|1964|1963.7|1965.4|1965.1|1962|1961.7|179
1643597700000|2022-01-31 02:55:00|1964.1|1963.8|1964.3|1964|1965.8|1965.5|1963.7|1963.4|144
1643598000000|2022-01-31 03:00:00|1964.2|1963.9|1965|1964.7|1965.2|1964.9|1963.8|1963.5|70
1643598300000|2022-01-31 03:05:00|1965.1|1964.8|1963.6|1963.3|1965.2|1964.9|1963.5|1963.2|66
1643598600000|2022-01-31 03:10:00|1963.5|1963.2|1963.4|1963.1|1964.8|1964.5|1963.4|1963.1|44
1643598900000|2022-01-31 03:15:00|1963.5|1963.2|1963.6|1963.3|1963.9|1963.6|1963.2|1962.9|37
1643599200000|2022-01-31 03:20:00|1963.5|1963.2|1964.3|1964|1965.1|1964.8|1963.5|1963.2|44
1643599500000|2022-01-31 03:25:00|1964.4|1964.1|1961.9|1961.6|1964.5|1964.2|1961.9|1961.6|143
1643599800000|2022-01-31 03:30:00|1962.1|1961.8|1964.9|1964.6|1966|1965.7|1961.9|1961.6|180
1643600100000|2022-01-31 03:35:00|1964.8|1964.5|1966.2|1965.9|1966.8|1966.5|1964.8|1964.5|137
1643600400000|2022-01-31 03:40:00|1966.3|1966|1965.9|1965.6|1967|1966.7|1965.9|1965.6|95
1643600700000|2022-01-31 03:45:00|1966|1965.7|1966.2|1965.9|1966.9|1966.6|1965.7|1965.4|75
1643601000000|2022-01-31 03:50:00|1966|1965.7|1965.7|1965.4|1966.5|1966.2|1965.4|1965.1|37
1643601300000|2022-01-31 03:55:00|1965.8|1965.5|1967|1966.7|1967.7|1967.4|1965.7|1965.4|97
1643601600000|2022-01-31 04:00:00|1967.2|1966.9|1965.6|1965.3|1967.2|1966.9|1965.6|1965.3|74
1643601900000|2022-01-31 04:05:00|1965.7|1965.4|1965.9|1965.6|1966.2|1965.9|1965.3|1965|43
1643602200000|2022-01-31 04:10:00|1965.8|1965.5|1966.3|1966|1966.4|1966.1|1965.7|1965.4|27
1643602500000|2022-01-31 04:15:00|1966.2|1965.9|1967.1|1966.8|1967.2|1966.9|1966.1|1965.8|37
1643602800000|2022-01-31 04:20:00|1967|1966.7|1966.7|1966.4|1967.3|1967|1966.7|1966.4|16
1643603100000|2022-01-31 04:25:00|1966.8|1966.5|1966.2|1965.9|1967.3|1967|1966.2|1965.9|29
1643603400000|2022-01-31 04:30:00|1966.1|1965.8|1965.8|1965.5|1966.6|1966.3|1964.6|1964.3|97
1643603700000|2022-01-31 04:35:00|1965.7|1965.4|1965.5|1965.2|1966.1|1965.8|1965.3|1965|32
1643604000000|2022-01-31 04:40:00|1965.6|1965.3|1964.7|1964.4|1965.7|1965.4|1964.7|1964.4|47
1643604300000|2022-01-31 04:45:00|1964.8|1964.5|1964.8|1964.5|1965.1|1964.8|1964.5|1964.2|22
1643604600000|2022-01-31 04:50:00|1964.6|1964.3|1964.3|1964|1965|1964.7|1964|1963.7|64
1643604900000|2022-01-31 04:55:00|1964.4|1964.1|1965|1964.7|1965.2|1964.9|1964.2|1963.9|66
1643605200000|2022-01-31 05:00:00|1965.2|1964.9|1964.5|1964.2|1965.6|1965.3|1964.3|1964|38
1643605500000|2022-01-31 05:05:00|1964.4|1964.1|1962.8|1962.5|1964.6|1964.3|1962.8|1962.5|103
1643605800000|2022-01-31 05:10:00|1962.7|1962.4|1963|1962.7|1964.1|1963.8|1962.2|1961.9|140
1643606100000|2022-01-31 05:15:00|1963.2|1962.9|1963|1962.7|1963.8|1963.5|1962.9|1962.6|38
1643606400000|2022-01-31 05:20:00|1963.2|1962.9|1964.2|1963.9|1965|1964.7|1963.1|1962.8|21
1643606700000|2022-01-31 05:25:00|1964.1|1963.8|1964.4|1964.1|1964.9|1964.6|1963.8|1963.5|18
1643607000000|2022-01-31 05:30:00|1964.5|1964.2|1965.9|1965.6|1966|1965.7|1964.4|1964.1|104
1643607300000|2022-01-31 05:35:00|1965.8|1965.5|1967.3|1967|1967.4|1967.1|1965.7|1965.4|23
1643607600000|2022-01-31 05:40:00|1967|1966.7|1967.2|1966.9|1967.3|1967|1966.6|1966.3|13
1643607900000|2022-01-31 05:45:00|1967.1|1966.8|1967.1|1966.8|1967.4|1967.1|1966.3|1966|16
1643608200000|2022-01-31 05:50:00|1967.2|1966.9|1968.2|1967.9|1968.3|1968|1966.8|1966.5|130
1643608500000|2022-01-31 05:55:00|1968.3|1968|1967.6|1967.3|1968.5|1968.2|1967.6|1967.3|114
1643608800000|2022-01-31 06:00:00|1967.7|1967.4|1967.8|1967.5|1968.4|1968.1|1966.8|1966.5|41
1643609100000|2022-01-31 06:05:00|1967.7|1967.4|1968.5|1968.2|1968.7|1968.4|1967.2|1966.9|71
1643609400000|2022-01-31 06:10:00|1968.6|1968.3|1967.5|1967.2|1968.9|1968.6|1966.5|1966.2|57
1643609700000|2022-01-31 06:15:00|1967.6|1967.3|1966.7|1966.4|1967.8|1967.5|1966.4|1966.1|50
1643610000000|2022-01-31 06:20:00|1966.6|1966.3|1969.8|1969.5|1970.1|1969.8|1965.9|1965.6|142
1643610300000|2022-01-31 06:25:00|1969.9|1969.6|1968.2|1967.9|1970.1|1969.8|1968.2|1967.9|51
1643610600000|2022-01-31 06:30:00|1968.3|1968|1967.5|1967.2|1968.9|1968.6|1967.3|1967|60
1643610900000|2022-01-31 06:35:00|1967.4|1967.1|1966|1965.7|1967.5|1967.2|1965.6|1965.3|40
1643611200000|2022-01-31 06:40:00|1966.1|1965.8|1967|1966.7|1967.3|1967|1965.5|1965.2|46
1643611500000|2022-01-31 06:45:00|1966.9|1966.6|1966.9|1966.6|1967.4|1967.1|1966.3|1966|37
1643611800000|2022-01-31 06:50:00|1967|1966.7|1965.4|1965.1|1967.1|1966.8|1965.4|1965.1|17
1643612100000|2022-01-31 06:55:00|1965.5|1965.2|1965.7|1965.4|1966.2|1965.9|1965|1964.7|54
1643612400000|2022-01-31 07:00:00|1965.6|1965.3|1964.4|1964.1|1965.6|1965.3|1961.8|1961.5|300
1643612700000|2022-01-31 07:05:00|1964.6|1964.3|1962.4|1962.1|1965|1964.7|1962.1|1961.8|106
1643613000000|2022-01-31 07:10:00|1962.3|1962|1963.5|1963.2|1964.3|1964|1961.7|1961.4|186
1643613300000|2022-01-31 07:15:00|1963.4|1963.1|1964.7|1964.4|1965.3|1965|1963.3|1963|144
1643613600000|2022-01-31 07:20:00|1964.6|1964.3|1961.9|1961.6|1965|1964.7|1961.4|1961.1|79
1643613900000|2022-01-31 07:25:00|1962|1961.7|1963.9|1963.6|1964.1|1963.8|1961.6|1961.3|64
1643614200000|2022-01-31 07:30:00|1963.8|1963.5|1962.7|1962.4|1965.3|1965|1962.6|1962.3|41
1643614500000|2022-01-31 07:35:00|1962.6|1962.3|1961.6|1961.3|1962.6|1962.3|1961|1960.7|61
1643614800000|2022-01-31 07:40:00|1961.7|1961.4|1962.8|1962.5|1963|1962.7|1960.5|1960.2|107
1643615100000|2022-01-31 07:45:00|1962.7|1962.4|1961.4|1961.1|1963|1962.7|1960.6|1960.3|50
1643615400000|2022-01-31 07:50:00|1961.3|1961|1963|1962.7|1963.4|1963.1|1961.3|1961|43
1643615700000|2022-01-31 07:55:00|1963.1|1962.8|1964.3|1964|1965.2|1964.9|1963|1962.7|103
1643616000000|2022-01-31 08:00:00|1963.9|1963.6|1958.6|1958.3|1963.9|1963.6|1958.6|1958.3|235
1643616300000|2022-01-31 08:05:00|1958.4|1958.1|1960.1|1959.8|1960.1|1959.8|1957.3|1957|154
1643616600000|2022-01-31 08:10:00|1960|1959.7|1959.7|1959.4|1962.1|1961.8|1959.2|1958.9|153
1643616900000|2022-01-31 08:15:00|1959.9|1959.6|1957.4|1957.1|1962.9|1962.6|1957.3|1957|176
1643617200000|2022-01-31 08:20:00|1957.6|1957.3|1958.1|1957.8|1961.1|1960.8|1955.9|1955.6|413
1643617500000|2022-01-31 08:25:00|1958|1957.7|1957.6|1957.3|1959.5|1959.2|1956.8|1956.5|255
1643617800000|2022-01-31 08:30:00|1957.3|1957|1958|1957.7|1958.8|1958.5|1956.3|1956|225
1643618100000|2022-01-31 08:35:00|1958.1|1957.8|1961.5|1961.2|1961.6|1961.3|1957.8|1957.5|189
1643618400000|2022-01-31 08:40:00|1961.4|1961.1|1962|1961.7|1962.5|1962.2|1960.1|1959.8|132
1643618700000|2022-01-31 08:45:00|1961.9|1961.6|1963.2|1962.9|1963.2|1962.9|1960.7|1960.4|132
1643619000000|2022-01-31 08:50:00|1963.3|1963|1964.2|1963.9|1964.8|1964.5|1962.8|1962.5|507
1643619300000|2022-01-31 08:55:00|1964|1963.7|1965.8|1965.5|1965.9|1965.6|1963.4|1963.1|230
1643619600000|2022-01-31 09:00:00|1965.5|1965.2|1965.1|1964.8|1966.9|1966.6|1964.1|1963.8|211
1643619900000|2022-01-31 09:05:00|1965.2|1964.9|1965.2|1964.9|1966.1|1965.8|1963.1|1962.8|127
1643620200000|2022-01-31 09:10:00|1965.3|1965|1966.2|1965.9|1966.4|1966.1|1964.1|1963.8|79
1643620500000|2022-01-31 09:15:00|1966.1|1965.8|1965|1964.7|1966.2|1965.9|1963.7|1963.4|218
1643620800000|2022-01-31 09:20:00|1964.9|1964.6|1963|1962.7|1965.5|1965.2|1962.6|1962.3|155
1643621100000|2022-01-31 09:25:00|1962.9|1962.6|1963.3|1963|1963.8|1963.5|1962.1|1961.8|90
1643621400000|2022-01-31 09:30:00|1963.2|1962.9|1962.9|1962.6|1963.8|1963.5|1961.2|1960.9|130
1643621700000|2022-01-31 09:35:00|1962.8|1962.5|1963.6|1963.3|1964.7|1964.4|1962.7|1962.4|119
1643622000000|2022-01-31 09:40:00|1963.5|1963.2|1961.4|1961.1|1964.6|1964.3|1961.3|1961|73
1643622300000|2022-01-31 09:45:00|1961.5|1961.2|1962.1|1961.8|1963.8|1963.5|1961.2|1960.9|47
1643622600000|2022-01-31 09:50:00|1962|1961.7|1959.1|1958.8|1962.5|1962.2|1958|1957.7|185
1643622900000|2022-01-31 09:55:00|1959|1958.7|1960.6|1960.3|1960.7|1960.4|1957.7|1957.4|145
1643623200000|2022-01-31 10:00:00|1960.7|1960.4|1961.2|1960.9|1961.6|1961.3|1958.8|1958.5|97
1643623500000|2022-01-31 10:05:00|1961.3|1961|1959.3|1959|1961.4|1961.1|1958.3|1958|184
1643623800000|2022-01-31 10:10:00|1959.2|1958.9|1958.1|1957.8|1959.3|1959|1956|1955.7|317
1643624100000|2022-01-31 10:15:00|1958|1957.7|1958.9|1958.6|1960.4|1960.1|1958|1957.7|251
1643624400000|2022-01-31 10:20:00|1958.8|1958.5|1956.3|1956|1959|1958.7|1954.7|1954.4|375
1643624700000|2022-01-31 10:25:00|1956.4|1956.1|1956.6|1956.3|1958.3|1958|1956.4|1956.1|145
1643625000000|2022-01-31 10:30:00|1956.7|1956.4|1956.6|1956.3|1957.8|1957.5|1954.5|1954.2|308
1643625300000|2022-01-31 10:35:00|1956.5|1956.2|1954.4|1954.1|1956.5|1956.2|1954.1|1953.8|152
1643625600000|2022-01-31 10:40:00|1954.3|1954|1956.1|1955.8|1957.4|1957.1|1953.6|1953.3|127
1643625900000|2022-01-31 10:45:00|1956|1955.7|1955|1954.7|1957.4|1957.1|1954.6|1954.3|134
1643626200000|2022-01-31 10:50:00|1955.1|1954.8|1954.9|1954.6|1956.4|1956.1|1953.9|1953.6|124
1643626500000|2022-01-31 10:55:00|1954.8|1954.5|1955.3|1955|1955.8|1955.5|1953.7|1953.4|124
1643626800000|2022-01-31 11:00:00|1955|1954.7|1953.4|1953.1|1956.5|1956.2|1952.5|1952.2|365
1643627100000|2022-01-31 11:05:00|1953.5|1953.2|1956.1|1955.8|1957|1956.7|1952.7|1952.4|161
1643627400000|2022-01-31 11:10:00|1956|1955.7|1952.9|1952.6|1956.9|1956.6|1952.7|1952.4|163
1643627700000|2022-01-31 11:15:00|1953|1952.7|1954|1953.7|1955.6|1955.3|1952.8|1952.5|90
1643628000000|2022-01-31 11:20:00|1953.8|1953.5|1953.3|1953|1956.2|1955.9|1953.2|1952.9|80
1643628300000|2022-01-31 11:25:00|1953.5|1953.2|1952.1|1951.8|1953.9|1953.6|1950.4|1950.1|221
1643628600000|2022-01-31 11:30:00|1952.2|1951.9|1952.8|1952.5|1953.6|1953.3|1951|1950.7|117
1643628900000|2022-01-31 11:35:00|1952.9|1952.6|1951.2|1950.9|1953|1952.7|1950.1|1949.8|262
1643629200000|2022-01-31 11:40:00|1951.4|1951.1|1949.9|1949.6|1952.2|1951.9|1949.8|1949.5|273
1643629500000|2022-01-31 11:45:00|1949.8|1949.5|1949.6|1949.3|1951.3|1951|1949.1|1948.8|350
1643629800000|2022-01-31 11:50:00|1949.5|1949.2|1950.7|1950.4|1952.1|1951.8|1949.4|1949.1|240
1643630100000|2022-01-31 11:55:00|1950.8|1950.5|1950.5|1950.2|1952.8|1952.5|1949.6|1949.3|186
1643630400000|2022-01-31 12:00:00|1950.6|1950.3|1946.9|1946.6|1951.5|1951.2|1946.9|1946.6|430
1643630700000|2022-01-31 12:05:00|1946.8|1946.5|1945.2|1944.9|1947.6|1947.3|1943.9|1943.6|640
1643631000000|2022-01-31 12:10:00|1945.1|1944.8|1944.3|1944|1947.4|1947.1|1944.2|1943.9|260
1643631300000|2022-01-31 12:15:00|1944.2|1943.9|1945.6|1945.3|1946|1945.7|1943.3|1943|563
1643631600000|2022-01-31 12:20:00|1945.5|1945.2|1941.8|1941.5|1945.6|1945.3|1940.8|1940.5|513
1643631900000|2022-01-31 12:25:00|1941.7|1941.4|1944.4|1944.1|1945.4|1945.1|1941.7|1941.4|421
1643632200000|2022-01-31 12:30:00|1944.2|1943.9|1947.5|1947.2|1948|1947.7|1943.5|1943.2|253
1643632500000|2022-01-31 12:35:00|1947.7|1947.4|1947.3|1947|1948.7|1948.4|1946.1|1945.8|261
1643632800000|2022-01-31 12:40:00|1947.4|1947.1|1948.9|1948.6|1948.9|1948.6|1945.4|1945.1|286
1643633100000|2022-01-31 12:45:00|1948.8|1948.5|1950.6|1950.3|1951.4|1951.1|1948.3|1948|341
1643633400000|2022-01-31 12:50:00|1950.7|1950.4|1949.7|1949.4|1951.8|1951.5|1949.4|1949.1|239
1643633700000|2022-01-31 12:55:00|1949.8|1949.5|1951.5|1951.2|1951.6|1951.3|1949.1|1948.8|177
1643634000000|2022-01-31 13:00:00|1951.3|1951|1949|1948.7|1952.8|1952.5|1949|1948.7|402
1643634300000|2022-01-31 13:05:00|1949.1|1948.8|1949.3|1949|1949.6|1949.3|1946.2|1945.9|367
1643634600000|2022-01-31 13:10:00|1949.4|1949.1|1951.4|1951.1|1952.4|1952.1|1949.2|1948.9|455
1643634900000|2022-01-31 13:15:00|1951.3|1951|1947.1|1946.8|1952.3|1952|1947|1946.7|522
1643635200000|2022-01-31 13:20:00|1947|1946.7|1949|1948.7|1949.2|1948.9|1946.7|1946.4|733
1643635500000|2022-01-31 13:25:00|1948.9|1948.6|1951.4|1951.1|1951.4|1951.1|1948.3|1948|513
1643635800000|2022-01-31 13:30:00|1951.5|1951.2|1954.4|1954.1|1955.1|1954.8|1949.4|1949.1|1090
1643636100000|2022-01-31 13:35:00|1954.3|1954|1953.2|1952.9|1955.5|1955.2|1952.9|1952.6|806
1643636400000|2022-01-31 13:40:00|1953.1|1952.8|1953.4|1953.1|1955|1954.7|1952.1|1951.8|393
1643636700000|2022-01-31 13:45:00|1953.3|1953|1953.3|1953|1954.6|1954.3|1951.3|1951|427
1643637000000|2022-01-31 13:50:00|1953.5|1953.2|1953.7|1953.4|1955.4|1955.1|1953.3|1953|304
1643637300000|2022-01-31 13:55:00|1953.8|1953.5|1955|1954.7|1955.9|1955.6|1953.3|1953|441
1643637600000|2022-01-31 14:00:00|1955.1|1954.8|1954.9|1954.6|1955.4|1955.1|1952.7|1952.4|399
1643637900000|2022-01-31 14:05:00|1955|1954.7|1957.1|1956.8|1957.8|1957.5|1954.7|1954.4|951
1643638200000|2022-01-31 14:10:00|1957.2|1956.9|1956.1|1955.8|1957.5|1957.2|1955.8|1955.5|509
1643638500000|2022-01-31 14:15:00|1956.6|1956.3|1955.8|1955.5|1956.9|1956.6|1955.1|1954.8|474
1643638800000|2022-01-31 14:20:00|1955.7|1955.4|1955.9|1955.6|1956.5|1956.2|1954.3|1954|651
1643639100000|2022-01-31 14:25:00|1956|1955.7|1958.8|1958.5|1958.8|1958.5|1955.5|1955.2|1312
1643639400000|2022-01-31 14:30:00|1958.7|1958.4|1967.5|1967.2|1967.9|1967.6|1953.6|1953.3|10304
1643639700000|2022-01-31 14:35:00|1967.6|1967.3|1967.4|1967.1|1971.1|1970.8|1962.2|1961.9|7231
1643640000000|2022-01-31 14:40:00|1967.6|1967.3|1970.3|1970|1972.5|1972.2|1966.3|1966|3665
1643640300000|2022-01-31 14:45:00|1970.5|1970.2|1964.6|1964.3|1973.1|1972.8|1964|1963.7|4271
1643640600000|2022-01-31 14:50:00|1964.5|1964.2|1974.2|1973.9|1976.8|1976.5|1963.5|1963.2|3837
1643640900000|2022-01-31 14:55:00|1974.4|1974.1|1979.4|1979.1|1980.1|1979.8|1972.9|1972.6|2534
1643641200000|2022-01-31 15:00:00|1979.5|1979.2|1981.3|1981|1985.5|1985.2|1978.5|1978.2|4416
1643641500000|2022-01-31 15:05:00|1981.4|1981.1|1986.1|1985.8|1987.4|1987.1|1978.9|1978.6|3731
1643641800000|2022-01-31 15:10:00|1986.2|1985.9|1988.9|1988.6|1989.8|1989.5|1983.2|1982.9|4553
1643642100000|2022-01-31 15:15:00|1989|1988.7|1990|1989.7|1992.5|1992.2|1988|1987.7|2933
1643642400000|2022-01-31 15:20:00|1990.1|1989.8|1989.9|1989.6|1994.4|1994.1|1988.2|1987.9|3065
1643642700000|2022-01-31 15:25:00|1989.8|1989.5|1983.1|1982.8|1991.7|1991.4|1982.7|1982.4|2969
1643643000000|2022-01-31 15:30:00|1983.4|1983.1|1987.2|1986.9|1987.5|1987.2|1982.3|1982|2688
1643643300000|2022-01-31 15:35:00|1987.1|1986.8|1985.2|1984.9|1989.5|1989.2|1983.9|1983.6|2139
1643643600000|2022-01-31 15:40:00|1985.3|1985|1985.8|1985.5|1986.9|1986.6|1982.6|1982.3|2440
1643643900000|2022-01-31 15:45:00|1985.6|1985.3|1980.8|1980.5|1985.7|1985.4|1976.9|1976.6|2888
1643644200000|2022-01-31 15:50:00|1980.7|1980.4|1989.8|1989.5|1990.1|1989.8|1979.4|1979.1|2040
1643644500000|2022-01-31 15:55:00|1989.9|1989.6|1988.1|1987.8|1990.4|1990.1|1984.5|1984.2|1554
1643644800000|2022-01-31 16:00:00|1988.2|1987.9|1992|1991.7|1993.4|1993.1|1988|1987.7|1593
1643645100000|2022-01-31 16:05:00|1992.1|1991.8|1987.7|1987.4|1992.5|1992.2|1987.7|1987.4|1831
1643645400000|2022-01-31 16:10:00|1987.8|1987.5|1991.2|1990.9|1991.8|1991.5|1983|1982.7|2250
1643645700000|2022-01-31 16:15:00|1991.1|1990.8|1986.4|1986.1|1991.7|1991.4|1985.8|1985.5|1891
1643646000000|2022-01-31 16:20:00|1986.5|1986.2|1986.5|1986.2|1989.3|1989|1984.3|1984|1729
1643646300000|2022-01-31 16:25:00|1986.6|1986.3|1989.2|1988.9|1991.5|1991.2|1986.3|1986|2400
1643646600000|2022-01-31 16:30:00|1989.1|1988.8|1993.1|1992.8|1994.5|1994.2|1986.2|1985.9|1879
1643646900000|2022-01-31 16:35:00|1993.2|1992.9|1989.2|1988.9|1993.4|1993.1|1988.4|1988.1|1230
1643647200000|2022-01-31 16:40:00|1989.4|1989.1|1990|1989.7|1991.4|1991.1|1986.7|1986.4|1259
1643647500000|2022-01-31 16:45:00|1989.9|1989.6|1991|1990.7|1991.4|1991.1|1988.5|1988.2|916
1643647800000|2022-01-31 16:50:00|1991.1|1990.8|1997.4|1997.1|1997.6|1997.3|1990.3|1990|2621
1643648100000|2022-01-31 16:55:00|1997.5|1997.2|2000.8|2000.5|2000.9|2000.6|1997.3|1997|1693
1643648400000|2022-01-31 17:00:00|2001|2000.7|2002.8|2002.5|2003|2002.7|2000.6|2000.3|2209
1643648700000|2022-01-31 17:05:00|2002.7|2002.4|2001.1|2000.8|2004.8|2004.5|2000.7|2000.4|1940
1643649000000|2022-01-31 17:10:00|2001.4|2001.1|2002.8|2002.5|2005.3|2005|2001.2|2000.9|1865
1643649300000|2022-01-31 17:15:00|2002.9|2002.6|2007.6|2007.3|2008.6|2008.3|2002.8|2002.5|2469
1643649600000|2022-01-31 17:20:00|2007.7|2007.4|2004.4|2004.1|2008.2|2007.9|2002.8|2002.5|1866
1643649900000|2022-01-31 17:25:00|2004.6|2004.3|2006.3|2006|2007.7|2007.4|2002.9|2002.6|1666
1643650200000|2022-01-31 17:30:00|2006.4|2006.1|2002.9|2002.6|2007.6|2007.3|2002.5|2002.2|1287
1643650500000|2022-01-31 17:35:00|2003|2002.7|2006.8|2006.5|2007.4|2007.1|2002.4|2002.1|1503
1643650800000|2022-01-31 17:40:00|2006.7|2006.4|2006.9|2006.6|2008.3|2008|2005.7|2005.4|1039
1643651100000|2022-01-31 17:45:00|2007|2006.7|2011.9|2011.6|2012|2011.7|2007|2006.7|1493
1643651400000|2022-01-31 17:50:00|2011.7|2011.4|2012.8|2012.5|2013.1|2012.8|2009.2|2008.9|1281
1643651700000|2022-01-31 17:55:00|2012.7|2012.4|2013.1|2012.8|2013.5|2013.2|2010.7|2010.4|991
1643652000000|2022-01-31 18:00:00|2013.2|2012.9|2010.3|2010|2013.2|2012.9|2008.8|2008.5|1368
1643652300000|2022-01-31 18:05:00|2010.4|2010.1|2013|2012.7|2013.2|2012.9|2009.4|2009.1|958
1643652600000|2022-01-31 18:10:00|2012.9|2012.6|2013.6|2013.3|2013.8|2013.5|2011.4|2011.1|1233
1643652900000|2022-01-31 18:15:00|2013.7|2013.4|2015.6|2015.3|2015.6|2015.3|2010.3|2010|1614
1643653200000|2022-01-31 18:20:00|2015.4|2015.1|2016.4|2016.1|2016.7|2016.4|2014.4|2014.1|1692
1643653500000|2022-01-31 18:25:00|2016.3|2016|2009.3|2009|2016.9|2016.6|2008.3|2008|2477
1643653800000|2022-01-31 18:30:00|2009.5|2009.2|2007.3|2007|2010.5|2010.2|2005.3|2005|1535
1643654100000|2022-01-31 18:35:00|2007.4|2007.1|2009.7|2009.4|2011.8|2011.5|2006.2|2005.9|1215
1643654400000|2022-01-31 18:40:00|2009.6|2009.3|2005.6|2005.3|2012.1|2011.8|2005.6|2005.3|1845
1643654700000|2022-01-31 18:45:00|2006|2005.7|2007.7|2007.4|2009.1|2008.8|2005.9|2005.6|1471
1643655000000|2022-01-31 18:50:00|2007.6|2007.3|2007.1|2006.8|2009.1|2008.8|2005.9|2005.6|2245
1643655300000|2022-01-31 18:55:00|2007.2|2006.9|2007.4|2007.1|2008.6|2008.3|2005.4|2005.1|886
1643655600000|2022-01-31 19:00:00|2007.6|2007.3|2006.9|2006.6|2008.7|2008.4|2005|2004.7|967
1643655900000|2022-01-31 19:05:00|2006.7|2006.4|2010|2009.7|2011.5|2011.2|2006.5|2006.2|1751
1643656200000|2022-01-31 19:10:00|2009.9|2009.6|2010.2|2009.9|2011.8|2011.5|2009.5|2009.2|1017
1643656500000|2022-01-31 19:15:00|2010.5|2010.2|2009.6|2009.3|2011.8|2011.5|2009.3|2009|1244
1643656800000|2022-01-31 19:20:00|2009.7|2009.4|2012.5|2012.2|2013.3|2013|2007.8|2007.5|1350
1643657100000|2022-01-31 19:25:00|2012.4|2012.1|2014.8|2014.5|2015.1|2014.8|2010.6|2010.3|1580
1643657400000|2022-01-31 19:30:00|2014.9|2014.6|2014.1|2013.8|2015.4|2015.1|2012.7|2012.4|1086
1643657700000|2022-01-31 19:35:00|2014.4|2014.1|2012.1|2011.8|2014.5|2014.2|2011.8|2011.5|834
1643658000000|2022-01-31 19:40:00|2012.7|2012.4|2014.2|2013.9|2015|2014.7|2011.5|2011.2|988
1643658300000|2022-01-31 19:45:00|2014.3|2014|2012.3|2012|2015.2|2014.9|2011|2010.7|1319
1643658600000|2022-01-31 19:50:00|2012.5|2012.2|2009.8|2009.5|2014|2013.7|2008.7|2008.4|1945
1643658900000|2022-01-31 19:55:00|2009.7|2009.4|2011.6|2011.3|2013|2012.7|2009.2|2008.9|1474
1643659200000|2022-01-31 20:00:00|2011.5|2011.2|2015.7|2015.4|2015.9|2015.6|2011.4|2011.1|1890
1643659500000|2022-01-31 20:05:00|2015.6|2015.3|2008|2007.7|2016|2015.7|2007.6|2007.3|2273
1643659800000|2022-01-31 20:10:00|2008.1|2007.8|1998.1|1997.8|2009.2|2008.9|1997.4|1997.1|3298
1643660100000|2022-01-31 20:15:00|1998.2|1997.9|1996|1995.7|2001.5|2001.2|1995|1994.7|2683
1643660400000|2022-01-31 20:20:00|1996.1|1995.8|2005.9|2005.6|2007.7|2007.4|1995.7|1995.4|3719
1643660700000|2022-01-31 20:25:00|2006|2005.7|2006|2005.7|2008.7|2008.4|2004.7|2004.4|2110
1643661000000|2022-01-31 20:30:00|2005.9|2005.6|2013.1|2012.8|2013.5|2013.2|2002.6|2002.3|2692
1643661300000|2022-01-31 20:35:00|2012.9|2012.6|2009.6|2009.3|2014.3|2014|2008.1|2007.8|2748
1643661600000|2022-01-31 20:40:00|2009.7|2009.4|2010.1|2009.8|2012|2011.7|2008.4|2008.1|2611
1643661900000|2022-01-31 20:45:00|2010.3|2010|2016.7|2016.4|2016.7|2016.4|2010|2009.7|3263
1643662200000|2022-01-31 20:50:00|2016.5|2016.2|2024.4|2024.1|2024.4|2024.1|2016.5|2016.2|7139
1643662500000|2022-01-31 20:55:00|2024.7|2024.4|2027.7|2027.4|2028|2027.7|2023.2|2022.9|29179
1643662800000|2022-01-31 21:00:00|2027.6|2027.3|2019.7|2019.4|2028.1|2027.8|2018.1|2017.8|8008
1643663100000|2022-01-31 21:05:00|2019.6|2019.3|2020.3|2020|2021.7|2021.4|2019.3|2019|2940
1643663400000|2022-01-31 21:10:00|2020.2|2019.9|2017.8|2017.5|2020.8|2020.5|2016.3|2016|2255
1643663700000|2022-01-31 21:15:00|2017.9|2017.6|2019.1|2018.8|2019.4|2019.1|2017.9|2017.6|1160
1643664000000|2022-01-31 21:20:00|2019.2|2018.9|2018.8|2018.5|2019.3|2019|2017.9|2017.6|253
1643664300000|2022-01-31 21:25:00|2018.7|2018.4|2019|2018.7|2019.3|2019|2018.2|2017.9|142
1643664600000|2022-01-31 21:30:00|2019.1|2018.8|2018.2|2017.9|2019.1|2018.8|2017.6|2017.3|214
1643664900000|2022-01-31 21:35:00|2018.3|2018|2018.9|2018.6|2020.3|2020|2018.3|2018|188
1643665200000|2022-01-31 21:40:00|2018.7|2018.4|2017.9|2017.6|2019.4|2019.1|2017.8|2017.5|232
1643665500000|2022-01-31 21:45:00|2018|2017.7|2017.4|2017.1|2018.4|2018.1|2017.2|2016.9|157
1643665800000|2022-01-31 21:50:00|2017.3|2017|2016.1|2015.8|2017.6|2017.3|2016.1|2015.8|285
1643666100000|2022-01-31 21:55:00|2016|2015.7|2016.5|2015.7|2016.8|2016.5|2015.3|2015|305
1643666400000|2022-01-31 22:00:00|2016.2|2015.4|2016.7|2015.9|2017.3|2016.5|2016.2|2015.4|0
1643666700000|2022-01-31 22:05:00|2016.6|2015.8|2016.6|2015.8|2016.7|2015.9|2016.6|2015.8|0
1643667000000|2022-01-31 22:10:00|2016.5|2015.7|2016.8|2016|2017|2016.2|2016.5|2015.7|0
1643667300000|2022-01-31 22:15:00|2016.9|2016.1|2016.8|2016|2016.9|2016.1|2016.7|2015.9|0
1643667600000|2022-01-31 22:20:00|2016.7|2015.9|2016.8|2016|2017|2016.2|2016.7|2015.9|0
1643667900000|2022-01-31 22:25:00|2016.7|2015.9|2016.7|2015.9|2016.7|2015.9|2016.4|2015.6|0
1643668200000|2022-01-31 22:30:00|2016.5|2015.7|2016.7|2015.9|2016.9|2016.1|2016.5|2015.7|0
1643668500000|2022-01-31 22:35:00|2016.9|2016.1|2017.5|2016.7|2017.5|2016.7|2016.8|2016|0
1643668800000|2022-01-31 22:40:00|2017.3|2016.5|2017.3|2016.5|2017.4|2016.6|2017|2016.2|0
1643669100000|2022-01-31 22:45:00|2017.2|2016.4|2017.2|2016.4|2017.5|2016.7|2017.2|2016.4|0
1643669400000|2022-01-31 22:50:00|2017.3|2016.5|2017|2016.2|2017.3|2016.5|2017|2016.2|0
1643669700000|2022-01-31 22:55:00|2016.9|2016.1|2016.9|2016.1|2017|2016.2|2016.8|2016|0
1643670000000|2022-01-31 23:00:00|2017.6|2017.3|2018.7|2018.4|2020.6|2020.3|2017.3|2017|379
1643670300000|2022-01-31 23:05:00|2018.8|2018.5|2020.6|2020.3|2021|2020.7|2018|2017.7|97
1643670600000|2022-01-31 23:10:00|2020.8|2020.5|2017.7|2017.4|2021.1|2020.8|2017.5|2017.2|123
1643670900000|2022-01-31 23:15:00|2017.9|2017.6|2018.1|2017.8|2019.2|2018.9|2017.8|2017.5|36
1643671200000|2022-01-31 23:20:00|2018.2|2017.9|2019.4|2019.1|2020.1|2019.8|2018.1|2017.8|64
1643671500000|2022-01-31 23:25:00|2019.3|2019|2018.4|2018.1|2020.4|2020.1|2017.7|2017.4|68
1643671800000|2022-01-31 23:30:00|2018.5|2018.2|2018.2|2017.9|2019.3|2019|2016.9|2016.6|86
1643672100000|2022-01-31 23:35:00|2018.1|2017.8|2019.5|2019.2|2019.5|2019.2|2017.7|2017.4|20
1643672400000|2022-01-31 23:40:00|2019.4|2019.1|2019.6|2019.3|2019.8|2019.5|2018.4|2018.1|67
1643672700000|2022-01-31 23:45:00|2019.5|2019.2|2019.3|2019|2019.7|2019.4|2018.9|2018.6|34
1643673000000|2022-01-31 23:50:00|2019.2|2018.9|2019.4|2019.1|2020.1|2019.8|2019|2018.7|35
1643673300000|2022-01-31 23:55:00|2019.3|2019|2020|2019.7|2020.2|2019.9|2019.3|2019|40
1643673600000|2022-02-01 00:00:00|2019.9|2019.6|2020.3|2020|2020.8|2020.5|2019.4|2019.1|124
1643673900000|2022-02-01 00:05:00|2020.4|2020.1|2019.8|2019.5|2021.2|2020.9|2019.6|2019.3|146
1643674200000|2022-02-01 00:10:00|2019.9|2019.6|2020.1|2019.8|2020.5|2020.2|2019.1|2018.8|41
1643674500000|2022-02-01 00:15:00|2019.8|2019.5|2020.3|2020|2021.4|2021.1|2019.8|2019.5|81
1643674800000|2022-02-01 00:20:00|2020.2|2019.9|2020.9|2020.6|2021|2020.7|2019.7|2019.4|27
1643675100000|2022-02-01 00:25:00|2020.8|2020.5|2020.6|2020.3|2021|2020.7|2020.1|2019.8|54
1643675400000|2022-02-01 00:30:00|2020.7|2020.4|2020.1|2019.8|2020.9|2020.6|2019.7|2019.4|24
1643675700000|2022-02-01 00:35:00|2020.2|2019.9|2020|2019.7|2020.5|2020.2|2019.6|2019.3|38
1643676000000|2022-02-01 00:40:00|2019.9|2019.6|2020|2019.7|2020.2|2019.9|2019.5|2019.2|11
1643676300000|2022-02-01 00:45:00|2019.9|2019.6|2021.3|2021|2021.5|2021.2|2019.8|2019.5|139
1643676600000|2022-02-01 00:50:00|2021.4|2021.1|2020.2|2019.9|2021.9|2021.6|2020|2019.7|102
1643676900000|2022-02-01 00:55:00|2020.1|2019.8|2021|2020.7|2021.2|2020.9|2020.1|2019.8|70
1643677200000|2022-02-01 01:00:00|2020.9|2020.6|2020.8|2020.5|2021.8|2021.5|2019.9|2019.6|114
1643677500000|2022-02-01 01:05:00|2020.9|2020.6|2019.4|2019.1|2020.9|2020.6|2019.4|2019.1|52
1643677800000|2022-02-01 01:10:00|2019.3|2019|2019.4|2019.1|2020|2019.7|2018.7|2018.4|99
1643678100000|2022-02-01 01:15:00|2019.3|2019|2019.2|2018.9|2019.9|2019.6|2018.6|2018.3|115
1643678400000|2022-02-01 01:20:00|2019.4|2019.1|2017.3|2017|2019.4|2019.1|2016.9|2016.6|121
1643678700000|2022-02-01 01:25:00|2017.4|2017.1|2016.5|2016.2|2017.4|2017.1|2015.3|2015|121
1643679000000|2022-02-01 01:30:00|2016.4|2016.1|2016.1|2015.8|2016.7|2016.4|2014.9|2014.6|63
1643679300000|2022-02-01 01:35:00|2016.2|2015.9|2016.6|2016.3|2016.6|2016.3|2015.7|2015.4|50
1643679600000|2022-02-01 01:40:00|2016.5|2016.2|2015.2|2014.9|2016.7|2016.4|2015.1|2014.8|63
1643679900000|2022-02-01 01:45:00|2015.3|2015|2013.9|2013.6|2015.5|2015.2|2012.9|2012.6|114
1643680200000|2022-02-01 01:50:00|2014|2013.7|2010.3|2010|2014|2013.7|2010.2|2009.9|287
1643680500000|2022-02-01 01:55:00|2010.2|2009.9|2010.8|2010.5|2011.4|2011.1|2010|2009.7|150
1643680800000|2022-02-01 02:00:00|2010.7|2010.4|2010.6|2010.3|2012|2011.7|2010.4|2010.1|139
1643681100000|2022-02-01 02:05:00|2010.7|2010.4|2010.2|2009.9|2010.8|2010.5|2009.2|2008.9|110
1643681400000|2022-02-01 02:10:00|2010.3|2010|2011.9|2011.6|2012|2011.7|2010.2|2009.9|78
1643681700000|2022-02-01 02:15:00|2011.8|2011.5|2012.4|2012.1|2012.9|2012.6|2011.5|2011.2|80
1643682000000|2022-02-01 02:20:00|2012.3|2012|2012.7|2012.4|2012.7|2012.4|2011.6|2011.3|31
1643682300000|2022-02-01 02:25:00|2012.8|2012.5|2012.8|2012.5|2013.6|2013.3|2012.6|2012.3|41
1643682600000|2022-02-01 02:30:00|2012.7|2012.4|2011.6|2011.3|2012.9|2012.6|2011|2010.7|118
1643682900000|2022-02-01 02:35:00|2011.4|2011.1|2012.4|2012.1|2012.6|2012.3|2010|2009.7|130
1643683200000|2022-02-01 02:40:00|2012.3|2012|2011.5|2011.2|2012.4|2012.1|2010.9|2010.6|60
1643683500000|2022-02-01 02:45:00|2011.3|2011|2012.8|2012.5|2012.8|2012.5|2011.3|2011|62
1643683800000|2022-02-01 02:50:00|2012.7|2012.4|2011.9|2011.6|2013.2|2012.9|2011.8|2011.5|40
1643684100000|2022-02-01 02:55:00|2012|2011.7|2011.7|2011.4|2012.1|2011.8|2011|2010.7|108
1643684400000|2022-02-01 03:00:00|2011.8|2011.5|2011|2010.7|2012|2011.7|2010.8|2010.5|25
1643684700000|2022-02-01 03:05:00|2011.1|2010.8|2011.4|2011.1|2012.1|2011.8|2011|2010.7|31
1643685000000|2022-02-01 03:10:00|2011.5|2011.2|2011.6|2011.3|2011.8|2011.5|2010.9|2010.6|78
1643685300000|2022-02-01 03:15:00|2011.7|2011.4|2012.4|2012.1|2012.6|2012.3|2011.5|2011.2|15
1643685600000|2022-02-01 03:20:00|2012.5|2012.2|2014.5|2014.2|2015.1|2014.8|2012.5|2012.2|112
1643685900000|2022-02-01 03:25:00|2014.4|2014.1|2013.4|2013.1|2015.7|2015.4|2012.3|2012|198
1643686200000|2022-02-01 03:30:00|2013.3|2013|2012.8|2012.5|2014.3|2014|2012|2011.7|176
1643686500000|2022-02-01 03:35:00|2012.9|2012.6|2013.5|2013.2|2014|2013.7|2011.5|2011.2|65
1643686800000|2022-02-01 03:40:00|2013.4|2013.1|2013.3|2013|2013.5|2013.2|2012.3|2012|21
1643687100000|2022-02-01 03:45:00|2013.4|2013.1|2013.6|2013.3|2013.8|2013.5|2012.9|2012.6|13
1643687400000|2022-02-01 03:50:00|2013.7|2013.4|2014.7|2014.4|2015.3|2015|2013.5|2013.2|24
1643687700000|2022-02-01 03:55:00|2014.8|2014.5|2015.3|2015|2015.5|2015.2|2014.4|2014.1|33
1643688000000|2022-02-01 04:00:00|2015.2|2014.9|2014.4|2014.1|2015.3|2015|2014.4|2014.1|5
1643688300000|2022-02-01 04:05:00|2014.3|2014|2013.2|2012.9|2014.7|2014.4|2013.1|2012.8|30
1643688600000|2022-02-01 04:10:00|2013.1|2012.8|2013.7|2013.4|2014.4|2014.1|2012.9|2012.6|21
1643688900000|2022-02-01 04:15:00|2013.8|2013.5|2015.2|2014.9|2015.4|2015.1|2013.8|2013.5|14
1643689200000|2022-02-01 04:20:00|2015.4|2015.1|2016.2|2015.9|2016.4|2016.1|2015.2|2014.9|36
1643689500000|2022-02-01 04:25:00|2016.3|2016|2015.9|2015.6|2016.3|2016|2015.3|2015|41
1643689800000|2022-02-01 04:30:00|2016|2015.7|2015.3|2015|2016.2|2015.9|2015|2014.7|35
1643690100000|2022-02-01 04:35:00|2015.2|2014.9|2015.6|2015.3|2015.9|2015.6|2015.1|2014.8|20
1643690400000|2022-02-01 04:40:00|2015.5|2015.2|2015.5|2015.2|2015.7|2015.4|2014.6|2014.3|9
1643690700000|2022-02-01 04:45:00|2015.6|2015.3|2014.6|2014.3|2015.6|2015.3|2014.5|2014.2|27
1643691000000|2022-02-01 04:50:00|2014.7|2014.4|2015.7|2015.4|2015.9|2015.6|2014.6|2014.3|13
1643691300000|2022-02-01 04:55:00|2015.6|2015.3|2016.5|2016.2|2016.5|2016.2|2015.2|2014.9|29
1643691600000|2022-02-01 05:00:00|2016.4|2016.1|2016.7|2016.4|2017.4|2017.1|2016.3|2016|47
1643691900000|2022-02-01 05:05:00|2016.6|2016.3|2015.1|2014.8|2016.7|2016.4|2015.1|2014.8|28
1643692200000|2022-02-01 05:10:00|2015|2014.7|2016.8|2016.5|2016.9|2016.6|2015|2014.7|25
1643692500000|2022-02-01 05:15:00|2016.6|2016.3|2016.6|2016.3|2017|2016.7|2016.3|2016|24
1643692800000|2022-02-01 05:20:00|2016.7|2016.4|2016.6|2016.3|2017.4|2017.1|2016.5|2016.2|26
1643693100000|2022-02-01 05:25:00|2016.7|2016.4|2016.6|2016.3|2016.9|2016.6|2016.4|2016.1|10
1643693400000|2022-02-01 05:30:00|2016.5|2016.2|2017.6|2017.3|2017.8|2017.5|2016.4|2016.1|34
1643693700000|2022-02-01 05:35:00|2017.7|2017.4|2017.6|2017.3|2018.1|2017.8|2016.9|2016.6|43
1643694000000|2022-02-01 05:40:00|2017.5|2017.2|2017|2016.7|2017.7|2017.4|2016.8|2016.5|14
1643694300000|2022-02-01 05:45:00|2017.1|2016.8|2017|2016.7|2017.6|2017.3|2016.8|2016.5|12
1643694600000|2022-02-01 05:50:00|2017.1|2016.8|2018|2017.7|2018.2|2017.9|2017.1|2016.8|21
1643694900000|2022-02-01 05:55:00|2018.1|2017.8|2018.8|2018.5|2019.5|2019.2|2017.9|2017.6|36
1643695200000|2022-02-01 06:00:00|2018.3|2018|2018.9|2018.6|2020.3|2020|2018.1|2017.8|85
1643695500000|2022-02-01 06:05:00|2019|2018.7|2018.9|2018.6|2019.4|2019.1|2018.8|2018.5|12
1643695800000|2022-02-01 06:10:00|2018.8|2018.5|2017.2|2016.9|2019.2|2018.9|2016.7|2016.4|52
1643696100000|2022-02-01 06:15:00|2017.1|2016.8|2016.1|2015.8|2017.5|2017.2|2015.9|2015.6|35
1643696400000|2022-02-01 06:20:00|2016.2|2015.9|2016.1|2015.8|2016.7|2016.4|2015.8|2015.5|15
1643696700000|2022-02-01 06:25:00|2016.2|2015.9|2015.8|2015.5|2016.9|2016.6|2015.8|2015.5|5
1643697000000|2022-02-01 06:30:00|2015.9|2015.6|2016.2|2015.9|2016.3|2016|2015.3|2015|23
1643697300000|2022-02-01 06:35:00|2016.4|2016.1|2017.3|2017|2017.4|2017.1|2016.1|2015.8|23
1643697600000|2022-02-01 06:40:00|2017.4|2017.1|2017.5|2017.2|2017.5|2017.2|2017|2016.7|15
1643697900000|2022-02-01 06:45:00|2017.6|2017.3|2017.4|2017.1|2017.8|2017.5|2017.2|2016.9|13
1643698200000|2022-02-01 06:50:00|2017.5|2017.2|2019.3|2019|2019.3|2019|2017.3|2017|65
1643698500000|2022-02-01 06:55:00|2019.2|2018.9|2019.5|2019.2|2019.5|2019.2|2018.4|2018.1|73
1643698800000|2022-02-01 07:00:00|2019.6|2019.3|2019.8|2019.5|2021.5|2021.2|2018.1|2017.8|137
1643699100000|2022-02-01 07:05:00|2019.9|2019.6|2021.9|2021.6|2022|2021.7|2019.9|2019.6|57
1643699400000|2022-02-01 07:10:00|2022|2021.7|2023.7|2023.4|2024.6|2024.3|2021.9|2021.6|377
1643699700000|2022-02-01 07:15:00|2023.6|2023.3|2024.3|2024|2024.6|2024.3|2023.2|2022.9|64
1643700000000|2022-02-01 07:20:00|2024.2|2023.9|2024.2|2023.9|2024.8|2024.5|2023.3|2023|55
1643700300000|2022-02-01 07:25:00|2024.1|2023.8|2023.7|2023.4|2024.8|2024.5|2023.5|2023.2|101
1643700600000|2022-02-01 07:30:00|2023.8|2023.5|2022.9|2022.6|2024.1|2023.8|2022.2|2021.9|184
1643700900000|2022-02-01 07:35:00|2022.8|2022.5|2023.9|2023.6|2024|2023.7|2022.5|2022.2|75
1643701200000|2022-02-01 07:40:00|2024|2023.7|2023.5|2023.2|2024.4|2024.1|2023.3|2023|60
1643701500000|2022-02-01 07:45:00|2023.4|2023.1|2025.2|2024.9|2025.7|2025.4|2022.4|2022.1|271
1643701800000|2022-02-01 07:50:00|2025.3|2025|2022.6|2022.3|2025.4|2025.1|2021.9|2021.6|169
1643702100000|2022-02-01 07:55:00|2022.5|2022.2|2023.7|2023.4|2023.8|2023.5|2022.5|2022.2|69
1643702400000|2022-02-01 08:00:00|2023.6|2023.3|2025.6|2025.3|2026.3|2026|2022.4|2022.1|372
1643702700000|2022-02-01 08:05:00|2025.8|2025.5|2030.4|2030.1|2030.6|2030.3|2025|2024.7|289
1643703000000|2022-02-01 08:10:00|2030.5|2030.2|2031.7|2031.4|2032.4|2032.1|2030.4|2030.1|236
1643703300000|2022-02-01 08:15:00|2031.8|2031.5|2029.5|2029.2|2032.3|2032|2028.3|2028|147
1643703600000|2022-02-01 08:20:00|2029.6|2029.3|2030.6|2030.3|2032|2031.7|2029.6|2029.3|254
1643703900000|2022-02-01 08:25:00|2030.5|2030.2|2030|2029.7|2031.6|2031.3|2029.4|2029.1|213
1643704200000|2022-02-01 08:30:00|2030.1|2029.8|2030.1|2029.8|2031.8|2031.5|2029.4|2029.1|162
1643704500000|2022-02-01 08:35:00|2030|2029.7|2029.2|2028.9|2030.8|2030.5|2028.7|2028.4|129
1643704800000|2022-02-01 08:40:00|2029.1|2028.8|2030.5|2030.2|2031.3|2031|2028.4|2028.1|240
1643705100000|2022-02-01 08:45:00|2030.6|2030.3|2029|2028.7|2030.7|2030.4|2028.3|2028|166
1643705400000|2022-02-01 08:50:00|2028.9|2028.6|2028.6|2028.3|2029.2|2028.9|2027|2026.7|132
1643705700000|2022-02-01 08:55:00|2028.7|2028.4|2029.8|2029.5|2030.6|2030.3|2027.3|2027|129
1643706000000|2022-02-01 09:00:00|2029.4|2029.1|2028.7|2028.4|2030.5|2030.2|2027.3|2027|327
1643706300000|2022-02-01 09:05:00|2028.6|2028.3|2027.2|2026.9|2029.1|2028.8|2026.4|2026.1|134
1643706600000|2022-02-01 09:10:00|2027.3|2027|2027.1|2026.8|2029|2028.7|2026.3|2026|167
1643706900000|2022-02-01 09:15:00|2026.9|2026.6|2026.2|2025.9|2028|2027.7|2025.8|2025.5|173
1643707200000|2022-02-01 09:20:00|2026.3|2026|2022.5|2022.2|2027.1|2026.8|2022.2|2021.9|221
1643707500000|2022-02-01 09:25:00|2022.4|2022.1|2018.4|2018.1|2023.7|2023.4|2018|2017.7|335
1643707800000|2022-02-01 09:30:00|2018.5|2018.2|2018.8|2018.5|2019.9|2019.6|2017.4|2017.1|263
1643708100000|2022-02-01 09:35:00|2018.9|2018.6|2020.5|2020.2|2022.3|2022|2018.6|2018.3|213
1643708400000|2022-02-01 09:40:00|2020.4|2020.1|2019.4|2019.1|2021.4|2021.1|2017.3|2017|289
1643708700000|2022-02-01 09:45:00|2019.3|2019|2017.4|2017.1|2020.8|2020.5|2016|2015.7|373
1643709000000|2022-02-01 09:50:00|2017.3|2017|2018.4|2018.1|2019.5|2019.2|2015.5|2015.2|197
1643709300000|2022-02-01 09:55:00|2018.3|2018|2019.9|2019.6|2020.9|2020.6|2017.9|2017.6|414
1643709600000|2022-02-01 10:00:00|2020|2019.7|2022.1|2021.8|2022.4|2022.1|2018.1|2017.8|251
1643709900000|2022-02-01 10:05:00|2022.2|2021.9|2022.1|2021.8|2023|2022.7|2021|2020.7|154
1643710200000|2022-02-01 10:10:00|2022|2021.7|2021.7|2021.4|2022.9|2022.6|2020.3|2020|111
1643710500000|2022-02-01 10:15:00|2021.8|2021.5|2019.7|2019.4|2023|2022.7|2019.1|2018.8|114
1643710800000|2022-02-01 10:20:00|2020|2019.7|2019|2018.7|2020.4|2020.1|2018.1|2017.8|97
1643711100000|2022-02-01 10:25:00|2019.1|2018.8|2019.3|2019|2020.7|2020.4|2018.8|2018.5|80
1643711400000|2022-02-01 10:30:00|2019.2|2018.9|2020.9|2020.6|2021.3|2021|2017.2|2016.9|136
1643711700000|2022-02-01 10:35:00|2021|2020.7|2022.2|2021.9|2023|2022.7|2020.2|2019.9|130
1643712000000|2022-02-01 10:40:00|2022|2021.7|2020.2|2019.9|2022.9|2022.6|2020.2|2019.9|142
1643712300000|2022-02-01 10:45:00|2020.3|2020|2020|2019.7|2021.4|2021.1|2019.6|2019.3|75
1643712600000|2022-02-01 10:50:00|2020.1|2019.8|2018.1|2017.8|2021|2020.7|2017.7|2017.4|82
1643712900000|2022-02-01 10:55:00|2018.2|2017.9|2018.6|2018.3|2019.8|2019.5|2017.1|2016.8|73
1643713200000|2022-02-01 11:00:00|2018.4|2018.1|2022|2021.7|2023|2022.7|2017.1|2016.8|370
1643713500000|2022-02-01 11:05:00|2022.1|2021.8|2025.3|2025|2026|2025.7|2021.9|2021.6|330
1643713800000|2022-02-01 11:10:00|2025.4|2025.1|2024.3|2024|2026|2025.7|2023.3|2023|172
1643714100000|2022-02-01 11:15:00|2024.5|2024.2|2021.8|2021.5|2025.2|2024.9|2021.3|2021|165
1643714400000|2022-02-01 11:20:00|2021.9|2021.6|2022.5|2022.2|2023.1|2022.8|2021.5|2021.2|214
1643714700000|2022-02-01 11:25:00|2022.4|2022.1|2021.1|2020.8|2022.6|2022.3|2019.7|2019.4|227
1643715000000|2022-02-01 11:30:00|2021|2020.7|2022.4|2022.1|2022.5|2022.2|2020.9|2020.6|73
1643715300000|2022-02-01 11:35:00|2022.5|2022.2|2022.2|2021.9|2023.7|2023.4|2021.7|2021.4|75
1643715600000|2022-02-01 11:40:00|2022.3|2022|2021|2020.7|2023.6|2023.3|2020.7|2020.4|100
1643715900000|2022-02-01 11:45:00|2020.9|2020.6|2021.7|2021.4|2022.3|2022|2019.8|2019.5|107
1643716200000|2022-02-01 11:50:00|2021.8|2021.5|2021.2|2020.9|2022.7|2022.4|2020.9|2020.6|63
1643716500000|2022-02-01 11:55:00|2021.3|2021|2019.2|2018.9|2021.6|2021.3|2019|2018.7|153
1643716800000|2022-02-01 12:00:00|2019.4|2019.1|2018.7|2018.4|2019.9|2019.6|2017.5|2017.2|382
1643717100000|2022-02-01 12:05:00|2018.8|2018.5|2019.2|2018.9|2021|2020.7|2018|2017.7|131
1643717400000|2022-02-01 12:10:00|2019.3|2019|2018.3|2018|2020.4|2020.1|2018.2|2017.9|139
1643717700000|2022-02-01 12:15:00|2018.2|2017.9|2019.3|2019|2019.8|2019.5|2018|2017.7|106
1643718000000|2022-02-01 12:20:00|2019.2|2018.9|2020.2|2019.9|2021|2020.7|2019.2|2018.9|162
1643718300000|2022-02-01 12:25:00|2020.1|2019.8|2021.5|2021.2|2021.8|2021.5|2019.6|2019.3|101
1643718600000|2022-02-01 12:30:00|2021.6|2021.3|2022|2021.7|2022.5|2022.2|2020.3|2020|180
1643718900000|2022-02-01 12:35:00|2021.9|2021.6|2022|2021.7|2022.8|2022.5|2020.7|2020.4|115
1643719200000|2022-02-01 12:40:00|2022.2|2021.9|2021.8|2021.5|2022.6|2022.3|2021|2020.7|126
1643719500000|2022-02-01 12:45:00|2021.7|2021.4|2022.4|2022.1|2022.7|2022.4|2020.2|2019.9|232
1643719800000|2022-02-01 12:50:00|2022.5|2022.2|2023.3|2023|2023.9|2023.6|2022|2021.7|556
1643720100000|2022-02-01 12:55:00|2023.4|2023.1|2023.2|2022.9|2024.5|2024.2|2022.3|2022|526
1643720400000|2022-02-01 13:00:00|2023.5|2023.2|2023.5|2023.2|2024.4|2024.1|2022.2|2021.9|286
1643720700000|2022-02-01 13:05:00|2023.4|2023.1|2024.1|2023.8|2024.7|2024.4|2022.1|2021.8|439
1643721000000|2022-02-01 13:10:00|2024.2|2023.9|2024.9|2024.6|2025.3|2025|2023.8|2023.5|356
1643721300000|2022-02-01 13:15:00|2025|2024.7|2025.2|2024.9|2025.9|2025.6|2025|2024.7|155
1643721600000|2022-02-01 13:20:00|2025.1|2024.8|2025.7|2025.4|2026.9|2026.6|2024.8|2024.5|263
1643721900000|2022-02-01 13:25:00|2025.6|2025.3|2024.4|2024.1|2026.8|2026.5|2023.8|2023.5|541
1643722200000|2022-02-01 13:30:00|2024.5|2024.2|2022.4|2022.1|2025.5|2025.2|2021.7|2021.4|266
1643722500000|2022-02-01 13:35:00|2022.5|2022.2|2024|2023.7|2024.5|2024.2|2021.6|2021.3|251
1643722800000|2022-02-01 13:40:00|2023.9|2023.6|2025.1|2024.8|2026.1|2025.8|2023.8|2023.5|186
1643723100000|2022-02-01 13:45:00|2025|2024.7|2025.7|2025.4|2025.9|2025.6|2024.5|2024.2|224
1643723400000|2022-02-01 13:50:00|2025.6|2025.3|2027.8|2027.5|2028|2027.7|2025.4|2025.1|357
1643723700000|2022-02-01 13:55:00|2027.7|2027.4|2028.6|2028.3|2029.5|2029.2|2027.1|2026.8|577
1643724000000|2022-02-01 14:00:00|2028.8|2028.5|2028.1|2027.8|2029.8|2029.5|2027.5|2027.2|559
1643724300000|2022-02-01 14:05:00|2028|2027.7|2028.7|2028.4|2029|2028.7|2027.5|2027.2|399
1643724600000|2022-02-01 14:10:00|2028.8|2028.5|2027.7|2027.4|2029.6|2029.3|2027.7|2027.4|343
1643724900000|2022-02-01 14:15:00|2027.6|2027.3|2025.9|2025.6|2027.6|2027.3|2024.1|2023.8|616
1643725200000|2022-02-01 14:20:00|2026|2025.7|2028.8|2028.5|2029.4|2029.1|2025.7|2025.4|709
1643725500000|2022-02-01 14:25:00|2029|2028.7|2032.3|2032|2032.3|2032|2029|2028.7|1226
1643725800000|2022-02-01 14:30:00|2032.1|2031.8|2030.3|2030|2033.5|2033.2|2020.9|2020.6|10322
1643726100000|2022-02-01 14:35:00|2029.9|2029.6|2027.7|2027.4|2035.4|2035.1|2025.3|2025|7090
1643726400000|2022-02-01 14:40:00|2027.6|2027.3|2014|2013.7|2031.9|2031.6|2012.4|2012.1|6345
1643726700000|2022-02-01 14:45:00|2013.7|2013.4|2019.3|2019|2020.1|2019.8|2010.4|2010.1|6745
1643727000000|2022-02-01 14:50:00|2019.1|2018.8|2017.6|2017.3|2023.9|2023.6|2016.6|2016.3|4798
1643727300000|2022-02-01 14:55:00|2017.4|2017.1|2018.8|2018.5|2021.3|2021|2014.8|2014.5|4023
1643727600000|2022-02-01 15:00:00|2019|2018.7|2001|2000.7|2019.2|2018.9|2000.1|1999.8|8071
1643727900000|2022-02-01 15:05:00|2000.9|2000.6|2006.2|2005.9|2007.7|2007.4|1995.4|1995.1|6453
1643728200000|2022-02-01 15:10:00|2006.6|2006.3|2016.1|2015.8|2016.4|2016.1|2003.4|2003.1|5377
1643728500000|2022-02-01 15:15:00|2016.4|2016.1|2012|2011.7|2018.6|2018.3|2010.2|2009.9|4244
1643728800000|2022-02-01 15:20:00|2012.1|2011.8|2023.7|2023.4|2024.9|2024.6|2011.9|2011.6|4440
1643729100000|2022-02-01 15:25:00|2023.8|2023.5|2021.7|2021.4|2025.9|2025.6|2020.4|2020.1|4522
1643729400000|2022-02-01 15:30:00|2022.2|2021.9|2025.4|2025.1|2029.5|2029.2|2022.2|2021.9|4203
1643729700000|2022-02-01 15:35:00|2025.6|2025.3|2029.5|2029.2|2031.2|2030.9|2023.6|2023.3|3643
1643730000000|2022-02-01 15:40:00|2029.6|2029.3|2028.1|2027.8|2032.9|2032.6|2023.4|2023.1|4371
1643730300000|2022-02-01 15:45:00|2028|2027.7|2026.2|2025.9|2028.8|2028.5|2022.9|2022.6|3990
1643730600000|2022-02-01 15:50:00|2026|2025.7|2031.3|2031|2032.5|2032.2|2025.5|2025.2|2227
1643730900000|2022-02-01 15:55:00|2031.4|2031.1|2038.6|2038.3|2038.7|2038.4|2031.3|2031|3309
1643731200000|2022-02-01 16:00:00|2038.7|2038.4|2034.9|2034.6|2040.1|2039.8|2033.8|2033.5|2949
1643731500000|2022-02-01 16:05:00|2035|2034.7|2042|2041.7|2042.2|2041.9|2034.1|2033.8|3157
1643731800000|2022-02-01 16:10:00|2042.1|2041.8|2046.2|2045.9|2046.6|2046.3|2040.7|2040.4|3572
1643732100000|2022-02-01 16:15:00|2046.3|2046|2044.1|2043.8|2046.5|2046.2|2043.3|2043|2542
1643732400000|2022-02-01 16:20:00|2044.2|2043.9|2039.5|2039.2|2045.6|2045.3|2037.8|2037.5|2753
1643732700000|2022-02-01 16:25:00|2039.9|2039.6|2042.1|2041.8|2043.4|2043.1|2037.6|2037.3|2369
1643733000000|2022-02-01 16:30:00|2041.9|2041.6|2045.3|2045|2045.3|2045|2035|2034.7|3259
1643733300000|2022-02-01 16:35:00|2045.2|2044.9|2041.9|2041.6|2046|2045.7|2040.6|2040.3|2259
1643733600000|2022-02-01 16:40:00|2041.8|2041.5|2042|2041.7|2044.7|2044.4|2040.7|2040.4|2509
1643733900000|2022-02-01 16:45:00|2041.9|2041.6|2042.4|2042.1|2046.4|2046.1|2041.7|2041.4|2191
1643734200000|2022-02-01 16:50:00|2042.2|2041.9|2044.1|2043.8|2044.4|2044.1|2039.9|2039.6|1135
1643734500000|2022-02-01 16:55:00|2044.5|2044.2|2044.2|2043.9|2046.1|2045.8|2042.8|2042.5|1383
1643734800000|2022-02-01 17:00:00|2044.1|2043.8|2042.5|2042.2|2045.7|2045.4|2042|2041.7|1516
1643735100000|2022-02-01 17:05:00|2042.4|2042.1|2042.1|2041.8|2043.9|2043.6|2040|2039.7|1949
1643735400000|2022-02-01 17:10:00|2042|2041.7|2037.7|2037.4|2042.6|2042.3|2034.7|2034.4|2267
1643735700000|2022-02-01 17:15:00|2037.6|2037.3|2040.4|2040.1|2040.9|2040.6|2037.4|2037.1|1009
1643736000000|2022-02-01 17:20:00|2040.5|2040.2|2042.1|2041.8|2042.7|2042.4|2038.9|2038.6|1121
1643736300000|2022-02-01 17:25:00|2042|2041.7|2037.6|2037.3|2042.2|2041.9|2035.7|2035.4|1116
1643736600000|2022-02-01 17:30:00|2037.5|2037.2|2029.8|2029.5|2038.2|2037.9|2028.6|2028.3|2791
1643736900000|2022-02-01 17:35:00|2030|2029.7|2034.4|2034.1|2036.7|2036.4|2029.7|2029.4|1993
1643737200000|2022-02-01 17:40:00|2034.3|2034|2036.3|2036|2038.4|2038.1|2032.3|2032|1445
1643737500000|2022-02-01 17:45:00|2036.4|2036.1|2033.8|2033.5|2037.2|2036.9|2033.4|2033.1|920
1643737800000|2022-02-01 17:50:00|2033.7|2033.4|2034.1|2033.8|2035.6|2035.3|2032.5|2032.2|829
1643738100000|2022-02-01 17:55:00|2034.3|2034|2041.8|2041.5|2042.1|2041.8|2034.1|2033.8|2002
1643738400000|2022-02-01 18:00:00|2041.7|2041.4|2040.7|2040.4|2043.2|2042.9|2038.8|2038.5|2880
1643738700000|2022-02-01 18:05:00|2040.9|2040.6|2038|2037.7|2042|2041.7|2037.5|2037.2|1236
1643739000000|2022-02-01 18:10:00|2038.1|2037.8|2039.2|2038.9|2041.2|2040.9|2038|2037.7|578
1643739300000|2022-02-01 18:15:00|2039.1|2038.8|2039.8|2039.5|2041.2|2040.9|2037.9|2037.6|413
1643739600000|2022-02-01 18:20:00|2039.9|2039.6|2040.4|2040.1|2040.7|2040.4|2038.8|2038.5|355
1643739900000|2022-02-01 18:25:00|2040.5|2040.2|2042.8|2042.5|2043.6|2043.3|2040|2039.7|1003
1643740200000|2022-02-01 18:30:00|2042.9|2042.6|2039.7|2039.4|2042.9|2042.6|2038.5|2038.2|818
1643740500000|2022-02-01 18:35:00|2039.8|2039.5|2041.2|2040.9|2042.4|2042.1|2036.4|2036.1|937
1643740800000|2022-02-01 18:40:00|2040.8|2040.5|2037.4|2037.1|2041.3|2041|2036.9|2036.6|2009
1643741100000|2022-02-01 18:45:00|2038|2037.7|2033.9|2033.6|2038|2037.7|2032.7|2032.4|2278
1643741400000|2022-02-01 18:50:00|2034.1|2033.8|2033.1|2032.8|2034.7|2034.4|2031.5|2031.2|2308
1643741700000|2022-02-01 18:55:00|2032.9|2032.6|2033.5|2033.2|2033.5|2033.2|2027.8|2027.5|2671
1643742000000|2022-02-01 19:00:00|2033.6|2033.3|2037.2|2036.9|2038.5|2038.2|2032.3|2032|1169
1643742300000|2022-02-01 19:05:00|2037.1|2036.8|2037.7|2037.4|2038|2037.7|2035.3|2035|645
1643742600000|2022-02-01 19:10:00|2037.8|2037.5|2037.1|2036.8|2039|2038.7|2033.5|2033.2|930
1643742900000|2022-02-01 19:15:00|2036.9|2036.6|2035.6|2035.3|2038.6|2038.3|2035.3|2035|639
1643743200000|2022-02-01 19:20:00|2035.5|2035.2|2034.2|2033.9|2035.8|2035.5|2029.5|2029.2|1567
1643743500000|2022-02-01 19:25:00|2034.1|2033.8|2033.9|2033.6|2034.5|2034.2|2031.3|2031|877
1643743800000|2022-02-01 19:30:00|2034|2033.7|2036|2035.7|2036.7|2036.4|2033.9|2033.6|804
1643744100000|2022-02-01 19:35:00|2036.1|2035.8|2034.6|2034.3|2036.7|2036.4|2032.1|2031.8|729
1643744400000|2022-02-01 19:40:00|2034.7|2034.4|2036.8|2036.5|2037.4|2037.1|2033.9|2033.6|692
1643744700000|2022-02-01 19:45:00|2036.9|2036.6|2035.7|2035.4|2037.6|2037.3|2034.5|2034.2|1136
1643745000000|2022-02-01 19:50:00|2035.5|2035.2|2035.2|2034.9|2036.6|2036.3|2032.7|2032.4|705
1643745300000|2022-02-01 19:55:00|2035.3|2035|2035.7|2035.4|2037.1|2036.8|2033.7|2033.4|698
1643745600000|2022-02-01 20:00:00|2035.6|2035.3|2042.3|2042|2042.8|2042.5|2034.4|2034.1|1887
1643745900000|2022-02-01 20:05:00|2041.7|2041.4|2042.6|2042.3|2043|2042.7|2040|2039.7|3065
1643746200000|2022-02-01 20:10:00|2042.5|2042.2|2039.8|2039.5|2042.8|2042.5|2037.1|2036.8|1887
1643746500000|2022-02-01 20:15:00|2039.9|2039.6|2041.1|2040.8|2041.4|2041.1|2037.4|2037.1|1926
1643746800000|2022-02-01 20:20:00|2041.2|2040.9|2042.7|2042.4|2042.8|2042.5|2039.2|2038.9|2137
1643747100000|2022-02-01 20:25:00|2042.8|2042.5|2043.8|2043.5|2044.6|2044.3|2040|2039.7|1903
1643747400000|2022-02-01 20:30:00|2043.7|2043.4|2044|2043.7|2045.9|2045.6|2043.3|2043|2221
1643747700000|2022-02-01 20:35:00|2044.1|2043.8|2041.7|2041.4|2045.6|2045.3|2041.2|2040.9|1848
1643748000000|2022-02-01 20:40:00|2041.9|2041.6|2043.9|2043.6|2045.2|2044.9|2040.8|2040.5|2568
1643748300000|2022-02-01 20:45:00|2044|2043.7|2046.2|2045.9|2046.6|2046.3|2043.1|2042.8|4046
1643748600000|2022-02-01 20:50:00|2046.6|2046.3|2050.7|2050.4|2050.8|2050.5|2046.6|2046.3|5755
1643748900000|2022-02-01 20:55:00|2051|2050.7|2048.3|2048|2051.7|2051.4|2047.4|2047.1|14354
1643749200000|2022-02-01 21:00:00|2048.6|2048.3|2045.5|2045.2|2049.3|2049|2044.8|2044.5|4435
1643749500000|2022-02-01 21:05:00|2045.9|2045.6|2042.3|2042|2046.2|2045.9|2042|2041.7|1980
1643749800000|2022-02-01 21:10:00|2042.2|2041.9|2043.4|2043.1|2043.8|2043.5|2042|2041.7|1532
1643750100000|2022-02-01 21:15:00|2043.2|2042.9|2043|2042.7|2043.9|2043.6|2040.8|2040.5|978
1643750400000|2022-02-01 21:20:00|2042.9|2042.6|2044.9|2044.6|2045.2|2044.9|2042.9|2042.6|240
1643750700000|2022-02-01 21:25:00|2045|2044.7|2046.3|2046|2046.5|2046.2|2044.7|2044.4|411
1643751000000|2022-02-01 21:30:00|2046.2|2045.9|2047.5|2047.2|2047.6|2047.3|2046.1|2045.8|187
1643751300000|2022-02-01 21:35:00|2047.6|2047.3|2046.2|2045.9|2047.6|2047.3|2046.1|2045.8|139
1643751600000|2022-02-01 21:40:00|2046.1|2045.8|2044.3|2044|2046.6|2046.3|2044.2|2043.9|110
1643751900000|2022-02-01 21:45:00|2044.4|2044.1|2043.2|2042.9|2044.5|2044.2|2043|2042.7|202
1643752200000|2022-02-01 21:50:00|2043.3|2043|2044.5|2044.2|2045|2044.7|2043.2|2042.9|218
1643752500000|2022-02-01 21:55:00|2044.6|2044.3|2043.6|2042.8|2044.9|2044.6|2043.2|2042.7|211
1643752800000|2022-02-01 22:00:00|2043.5|2042.7|2042.2|2041.4|2043.5|2042.7|2042.2|2041.4|0
1643753100000|2022-02-01 22:05:00|2042.1|2041.3|2042.7|2041.9|2042.7|2041.9|2042.1|2041.3|0
1643753400000|2022-02-01 22:10:00|2042.8|2042|2042.6|2041.8|2043|2042.2|2042.5|2041.7|0
1643753700000|2022-02-01 22:15:00|2042.5|2041.7|2042.2|2041.4|2042.5|2041.7|2042.1|2041.3|0
1643754000000|2022-02-01 22:20:00|2042.1|2041.3|2041.9|2041.1|2042.1|2041.3|2041.9|2041.1|0
1643754300000|2022-02-01 22:25:00|2042|2041.2|2042.1|2041.3|2042.2|2041.4|2042|2041.2|0
1643754600000|2022-02-01 22:30:00|2042|2041.2|2042|2041.2|2042|2041.2|2041.9|2041.1|0
1643754900000|2022-02-01 22:35:00|2041.9|2041.1|2042.2|2041.4|2042.2|2041.4|2041.9|2041.1|0
1643755200000|2022-02-01 22:40:00|2042.3|2041.5|2042.4|2041.6|2042.6|2041.8|2042.2|2041.4|0
1643755500000|2022-02-01 22:45:00|2042.3|2041.5|2042.8|2042|2042.8|2042|2042.3|2041.5|0
1643755800000|2022-02-01 22:50:00|2042.7|2041.9|2043.2|2042.4|2043.2|2042.4|2042.5|2041.7|0
1643756100000|2022-02-01 22:55:00|2043.3|2042.5|2044|2043.2|2044.2|2043.4|2043.3|2042.5|0
1643756400000|2022-02-01 23:00:00|2044.1|2043.3|2041.5|2041.2|2044.6|2043.8|2040.5|2040.2|482
1643756700000|2022-02-01 23:05:00|2041.6|2041.3|2041.9|2041.6|2044|2043.7|2041|2040.7|231
1643757000000|2022-02-01 23:10:00|2042|2041.7|2041.3|2041|2042.7|2042.4|2040.5|2040.2|106
1643757300000|2022-02-01 23:15:00|2041.4|2041.1|2042.3|2042|2042.7|2042.4|2041.2|2040.9|132
1643757600000|2022-02-01 23:20:00|2042.4|2042.1|2043.1|2042.8|2043.7|2043.4|2042.4|2042.1|53
1643757900000|2022-02-01 23:25:00|2043.3|2043|2044.1|2043.8|2044.3|2044|2043.2|2042.9|23
1643758200000|2022-02-01 23:30:00|2043.8|2043.5|2043.5|2043.2|2044.1|2043.8|2042.8|2042.5|100
1643758500000|2022-02-01 23:35:00|2043.6|2043.3|2044.7|2044.4|2044.9|2044.6|2043|2042.7|69
1643758800000|2022-02-01 23:40:00|2044.8|2044.5|2045.6|2045.3|2045.8|2045.5|2044.8|2044.5|85
1643759100000|2022-02-01 23:45:00|2045.5|2045.2|2044.4|2044.1|2045.5|2045.2|2044.4|2044.1|61
1643759400000|2022-02-01 23:50:00|2044.5|2044.2|2044|2043.7|2045|2044.7|2043.9|2043.6|34
1643759700000|2022-02-01 23:55:00|2043.9|2043.6|2044.8|2044.5|2045|2044.7|2043.9|2043.6|28
1643760000000|2022-02-02 00:00:00|2044.9|2044.6|2046.6|2046.3|2046.8|2046.5|2044.5|2044.2|112
1643760300000|2022-02-02 00:05:00|2046.7|2046.4|2046.3|2046|2046.8|2046.5|2045.5|2045.2|82
1643760600000|2022-02-02 00:10:00|2046.2|2045.9|2045.1|2044.8|2046.3|2046|2045.1|2044.8|54
1643760900000|2022-02-02 00:15:00|2045.3|2045|2047.2|2046.9|2047.7|2047.4|2044.9|2044.6|137
1643761200000|2022-02-02 00:20:00|2047|2046.7|2046.4|2046.1|2047|2046.7|2046.1|2045.8|133
1643761500000|2022-02-02 00:25:00|2046.5|2046.2|2047.3|2047|2047.4|2047.1|2046|2045.7|77
1643761800000|2022-02-02 00:30:00|2047.2|2046.9|2046.6|2046.3|2047.5|2047.2|2046|2045.7|92
1643762100000|2022-02-02 00:35:00|2046.5|2046.2|2046.4|2046.1|2047.2|2046.9|2046.1|2045.8|67
1643762400000|2022-02-02 00:40:00|2046.5|2046.2|2046.5|2046.2|2046.8|2046.5|2046.3|2046|15
1643762700000|2022-02-02 00:45:00|2046.4|2046.1|2047|2046.7|2047.1|2046.8|2046.4|2046.1|29
1643763000000|2022-02-02 00:50:00|2046.9|2046.6|2048.6|2048.3|2048.8|2048.5|2046.9|2046.6|266
1643763300000|2022-02-02 00:55:00|2048.5|2048.2|2048.6|2048.3|2049.1|2048.8|2048.3|2048|80
1643763600000|2022-02-02 01:00:00|2048.5|2048.2|2047.4|2047.1|2048.8|2048.5|2046.7|2046.4|99
1643763900000|2022-02-02 01:05:00|2047.5|2047.2|2049.3|2049|2049.5|2049.2|2047.5|2047.2|119
1643764200000|2022-02-02 01:10:00|2049.2|2048.9|2049.2|2048.9|2049.3|2049|2048.5|2048.2|16
1643764500000|2022-02-02 01:15:00|2048.9|2048.6|2047.7|2047.4|2048.9|2048.6|2046.7|2046.4|111
1643764800000|2022-02-02 01:20:00|2047.8|2047.5|2048.1|2047.8|2049|2048.7|2047.7|2047.4|46
1643765100000|2022-02-02 01:25:00|2048.3|2048|2047.8|2047.5|2048.3|2048|2047.5|2047.2|10
1643765400000|2022-02-02 01:30:00|2047.7|2047.4|2048.2|2047.9|2048.4|2048.1|2046.8|2046.5|26
1643765700000|2022-02-02 01:35:00|2048.3|2048|2047.5|2047.2|2048.5|2048.2|2047.2|2046.9|23
1643766000000|2022-02-02 01:40:00|2047.4|2047.1|2048.2|2047.9|2048.3|2048|2047.1|2046.8|11
1643766300000|2022-02-02 01:45:00|2048.1|2047.8|2047.5|2047.2|2048.3|2048|2047.2|2046.9|30
1643766600000|2022-02-02 01:50:00|2047.4|2047.1|2047.7|2047.4|2047.9|2047.6|2047.2|2046.9|16
1643766900000|2022-02-02 01:55:00|2047.8|2047.5|2048|2047.7|2048.1|2047.8|2047.5|2047.2|9
1643767200000|2022-02-02 02:00:00|2047.9|2047.6|2048.4|2048.1|2048.6|2048.3|2047.8|2047.5|35
1643767500000|2022-02-02 02:05:00|2048.5|2048.2|2048.7|2048.4|2048.7|2048.4|2048|2047.7|19
1643767800000|2022-02-02 02:10:00|2048.8|2048.5|2048.2|2047.9|2048.8|2048.5|2048.2|2047.9|23
1643768100000|2022-02-02 02:15:00|2048.3|2048|2048.2|2047.9|2048.8|2048.5|2048.2|2047.9|8
1643768400000|2022-02-02 02:20:00|2048.1|2047.8|2046.5|2046.2|2048.2|2047.9|2046.4|2046.1|65
1643768700000|2022-02-02 02:25:00|2046.4|2046.1|2047.4|2047.1|2047.5|2047.2|2046.4|2046.1|25
1643769000000|2022-02-02 02:30:00|2047.5|2047.2|2046.9|2046.6|2047.5|2047.2|2046.8|2046.5|18
1643769300000|2022-02-02 02:35:00|2046.8|2046.5|2047.1|2046.8|2047.4|2047.1|2046.8|2046.5|15
1643769600000|2022-02-02 02:40:00|2047.2|2046.9|2047.1|2046.8|2047.7|2047.4|2046.8|2046.5|29
1643769900000|2022-02-02 02:45:00|2047.2|2046.9|2047|2046.7|2047.3|2047|2046.9|2046.6|7
1643770200000|2022-02-02 02:50:00|2047.1|2046.8|2047.4|2047.1|2047.4|2047.1|2047.1|2046.8|13
1643770500000|2022-02-02 02:55:00|2047.3|2047|2047.6|2047.3|2047.7|2047.4|2047.3|2047|11
1643770800000|2022-02-02 03:00:00|2047.5|2047.2|2047.2|2046.9|2047.6|2047.3|2046.9|2046.6|14
1643771100000|2022-02-02 03:05:00|2047.3|2047|2047.3|2047|2047.6|2047.3|2047.2|2046.9|10
1643771400000|2022-02-02 03:10:00|2047.4|2047.1|2047.6|2047.3|2048|2047.7|2047.3|2047|38
1643771700000|2022-02-02 03:15:00|2047.5|2047.2|2047.1|2046.8|2047.9|2047.6|2047|2046.7|16
1643772000000|2022-02-02 03:20:00|2047.2|2046.9|2048|2047.7|2048|2047.7|2047.1|2046.8|38
1643772300000|2022-02-02 03:25:00|2047.9|2047.6|2048.3|2048|2048.4|2048.1|2047.9|2047.6|33
1643772600000|2022-02-02 03:30:00|2048.2|2047.9|2048.8|2048.5|2048.8|2048.5|2048|2047.7|22
1643772900000|2022-02-02 03:35:00|2048.7|2048.4|2048.7|2048.4|2049|2048.7|2048.6|2048.3|20
1643773200000|2022-02-02 03:40:00|2048.6|2048.3|2048.7|2048.4|2048.8|2048.5|2048.5|2048.2|12
1643773500000|2022-02-02 03:45:00|2048.6|2048.3|2048.2|2047.9|2048.8|2048.5|2048.1|2047.8|12
1643773800000|2022-02-02 03:50:00|2048.4|2048.1|2048.4|2048.1|2048.5|2048.2|2048.3|2048|5
1643774100000|2022-02-02 03:55:00|2048.3|2048|2048.8|2048.5|2048.8|2048.5|2048.3|2048|17
1643774400000|2022-02-02 04:00:00|2048.7|2048.4|2049.1|2048.8|2049.1|2048.8|2048.6|2048.3|23
1643774700000|2022-02-02 04:05:00|2049|2048.7|2049.2|2048.9|2049.4|2049.1|2049|2048.7|15
1643775000000|2022-02-02 04:10:00|2049.3|2049|2049.6|2049.3|2049.6|2049.3|2049.2|2048.9|30
1643775300000|2022-02-02 04:15:00|2049.7|2049.4|2049.7|2049.4|2050|2049.7|2049.5|2049.2|21
1643775600000|2022-02-02 04:20:00|2049.6|2049.3|2049.4|2049.1|2049.8|2049.5|2049.1|2048.8|12
1643775900000|2022-02-02 04:25:00|2049.5|2049.2|2049.4|2049.1|2049.6|2049.3|2049.3|2049|1
1643776200000|2022-02-02 04:30:00|2049.3|2049|2049.6|2049.3|2049.7|2049.4|2049.1|2048.8|10
1643776500000|2022-02-02 04:35:00|2049.7|2049.4|2049.5|2049.2|2050.1|2049.8|2049.4|2049.1|20
1643776800000|2022-02-02 04:40:00|2049.4|2049.1|2049|2048.7|2049.4|2049.1|2048.8|2048.5|49
1643777100000|2022-02-02 04:45:00|2048.9|2048.6|2048.9|2048.6|2049|2048.7|2048.5|2048.2|7
1643777400000|2022-02-02 04:50:00|2049|2048.7|2049.3|2049|2049.4|2049.1|2049|2048.7|6
1643777700000|2022-02-02 04:55:00|2049.4|2049.1|2049.5|2049.2|2049.8|2049.5|2049.3|2049|12
1643778000000|2022-02-02 05:00:00|2049.4|2049.1|2050.5|2050.2|2050.5|2050.2|2049.3|2049|21
1643778300000|2022-02-02 05:05:00|2050.6|2050.3|2050.1|2049.8|2050.6|2050.3|2049.8|2049.5|36
1643778600000|2022-02-02 05:10:00|2050.2|2049.9|2050.1|2049.8|2050.2|2049.9|2050|2049.7|7
1643778900000|2022-02-02 05:15:00|2049.9|2049.6|2050.2|2049.9|2050.3|2050|2049.8|2049.5|22
1643779200000|2022-02-02 05:20:00|2050.3|2050|2050.2|2049.9|2050.5|2050.2|2049.7|2049.4|41
1643779500000|2022-02-02 05:25:00|2050.3|2050|2050.3|2050|2050.4|2050.1|2050.1|2049.8|32
1643779800000|2022-02-02 05:30:00|2050.4|2050.1|2050.3|2050|2050.4|2050.1|2050.1|2049.8|20
1643780100000|2022-02-02 05:35:00|2050.4|2050.1|2050.1|2049.8|2050.4|2050.1|2049.9|2049.6|36
1643780400000|2022-02-02 05:40:00|2050|2049.7|2050.2|2049.9|2053|2052.7|2049.8|2049.5|365
1643780700000|2022-02-02 05:45:00|2050.3|2050|2050.3|2050|2050.8|2050.5|2050.1|2049.8|30
1643781000000|2022-02-02 05:50:00|2050.2|2049.9|2050|2049.7|2050.3|2050|2049.5|2049.2|50
1643781300000|2022-02-02 05:55:00|2049.9|2049.6|2050.2|2049.9|2050.4|2050.1|2049.9|2049.6|6
1643781600000|2022-02-02 06:00:00|2050.3|2050|2051.2|2050.9|2051.3|2051|2050.1|2049.8|29
1643781900000|2022-02-02 06:05:00|2051.3|2051|2051.2|2050.9|2052.1|2051.8|2051.2|2050.9|57
1643782200000|2022-02-02 06:10:00|2051.1|2050.8|2052.2|2051.9|2052.2|2051.9|2051.1|2050.8|35
1643782500000|2022-02-02 06:15:00|2052.1|2051.8|2051.9|2051.6|2052.2|2051.9|2051.7|2051.4|11
1643782800000|2022-02-02 06:20:00|2052|2051.7|2052.3|2052|2052.5|2052.2|2051.6|2051.3|40
1643783100000|2022-02-02 06:25:00|2052.2|2051.9|2052.5|2052.2|2052.8|2052.5|2052|2051.7|15
1643783400000|2022-02-02 06:30:00|2052.6|2052.3|2052.2|2051.9|2054.9|2054.6|2052.2|2051.9|249
1643783700000|2022-02-02 06:35:00|2052.1|2051.8|2051.4|2051.1|2052.1|2051.8|2051.2|2050.9|123
1643784000000|2022-02-02 06:40:00|2051.5|2051.2|2048.9|2048.6|2051.9|2051.6|2048.9|2048.6|89
1643784300000|2022-02-02 06:45:00|2049|2048.7|2047.7|2047.4|2049|2048.7|2047.2|2046.9|333
1643784600000|2022-02-02 06:50:00|2047.6|2047.3|2047.8|2047.5|2048.3|2048|2047.5|2047.2|44
1643784900000|2022-02-02 06:55:00|2047.7|2047.4|2048.4|2048.1|2048.7|2048.4|2047.2|2046.9|54
1643785200000|2022-02-02 07:00:00|2048.5|2048.2|2047.1|2046.8|2048.5|2048.2|2046.3|2046|119
1643785500000|2022-02-02 07:05:00|2046.7|2046.4|2047.2|2046.9|2048.3|2048|2046.5|2046.2|44
1643785800000|2022-02-02 07:10:00|2047.3|2047|2048|2047.7|2048.4|2048.1|2046.8|2046.5|34
1643786100000|2022-02-02 07:15:00|2048.2|2047.9|2048.8|2048.5|2048.8|2048.5|2047.8|2047.5|32
1643786400000|2022-02-02 07:20:00|2048.9|2048.6|2048.8|2048.5|2049.2|2048.9|2048.2|2047.9|35
1643786700000|2022-02-02 07:25:00|2048.9|2048.6|2050.1|2049.8|2050.2|2049.9|2048.4|2048.1|44
1643787000000|2022-02-02 07:30:00|2049.9|2049.6|2050.3|2050|2051.5|2051.2|2049.4|2049.1|91
1643787300000|2022-02-02 07:35:00|2050.2|2049.9|2049|2048.7|2050.5|2050.2|2048.3|2048|63
1643787600000|2022-02-02 07:40:00|2049.1|2048.8|2050.4|2050.1|2050.5|2050.2|2048.7|2048.4|35
1643787900000|2022-02-02 07:45:00|2050.3|2050|2048.1|2047.8|2050.3|2050|2047.7|2047.4|75
1643788200000|2022-02-02 07:50:00|2048.2|2047.9|2048.2|2047.9|2048.6|2048.3|2047.8|2047.5|21
1643788500000|2022-02-02 07:55:00|2048.1|2047.8|2048.3|2048|2048.6|2048.3|2047.7|2047.4|30
1643788800000|2022-02-02 08:00:00|2048.4|2048.1|2047|2046.7|2049.3|2049|2046.6|2046.3|181
1643789100000|2022-02-02 08:05:00|2047.1|2046.8|2048.3|2048|2048.9|2048.6|2046.4|2046.1|142
1643789400000|2022-02-02 08:10:00|2048.2|2047.9|2047.8|2047.5|2049.2|2048.9|2046.9|2046.6|68
1643789700000|2022-02-02 08:15:00|2047.9|2047.6|2046|2045.7|2048|2047.7|2045.6|2045.3|83
1643790000000|2022-02-02 08:20:00|2045.8|2045.5|2047|2046.7|2048.5|2048.2|2045.8|2045.5|60
1643790300000|2022-02-02 08:25:00|2047.1|2046.8|2046|2045.7|2048.5|2048.2|2046|2045.7|45
1643790600000|2022-02-02 08:30:00|2046.1|2045.8|2045.9|2045.6|2047.6|2047.3|2045.5|2045.2|76
1643790900000|2022-02-02 08:35:00|2046|2045.7|2045.3|2045|2047.6|2047.3|2045.3|2045|30
1643791200000|2022-02-02 08:40:00|2045.2|2044.9|2045.1|2044.8|2045.9|2045.6|2044.4|2044.1|170
1643791500000|2022-02-02 08:45:00|2045|2044.7|2043.4|2043.1|2045.7|2045.4|2043.3|2043|88
1643791800000|2022-02-02 08:50:00|2043.3|2043|2044.9|2044.6|2046.2|2045.9|2042.6|2042.3|109
1643792100000|2022-02-02 08:55:00|2045|2044.7|2044.7|2044.4|2045.3|2045|2043.8|2043.5|88
1643792400000|2022-02-02 09:00:00|2044.8|2044.5|2048.4|2048.1|2048.7|2048.4|2044.7|2044.4|241
1643792700000|2022-02-02 09:05:00|2048.3|2048|2048.7|2048.4|2050.3|2050|2048.3|2048|179
1643793000000|2022-02-02 09:10:00|2048.6|2048.3|2051.2|2050.9|2051.7|2051.4|2048.4|2048.1|278
1643793300000|2022-02-02 09:15:00|2051.1|2050.8|2050.4|2050.1|2052|2051.7|2050.1|2049.8|181
1643793600000|2022-02-02 09:20:00|2050.3|2050|2050.9|2050.6|2051.1|2050.8|2050.1|2049.8|102
1643793900000|2022-02-02 09:25:00|2050.8|2050.5|2048|2047.7|2051.3|2051|2047.9|2047.6|193
1643794200000|2022-02-02 09:30:00|2048.3|2048|2049.1|2048.8|2049.8|2049.5|2048.1|2047.8|93
1643794500000|2022-02-02 09:35:00|2049.2|2048.9|2049.9|2049.6|2050.1|2049.8|2048|2047.7|92
1643794800000|2022-02-02 09:40:00|2049.8|2049.5|2052.8|2052.5|2052.8|2052.5|2049.5|2049.2|184
1643795100000|2022-02-02 09:45:00|2052.6|2052.3|2054.2|2053.9|2054.3|2054|2051.4|2051.1|204
1643795400000|2022-02-02 09:50:00|2054|2053.7|2056|2055.7|2056.1|2055.8|2054|2053.7|451
1643795700000|2022-02-02 09:55:00|2056.1|2055.8|2057.4|2057.1|2058.3|2058|2056|2055.7|550
1643796000000|2022-02-02 10:00:00|2057.5|2057.2|2057.1|2056.8|2057.5|2057.2|2056.2|2055.9|245
1643796300000|2022-02-02 10:05:00|2057.5|2057.2|2055.6|2055.3|2058.1|2057.8|2055.4|2055.1|219
1643796600000|2022-02-02 10:10:00|2055.4|2055.1|2058.4|2058.1|2059.1|2058.8|2055.4|2055.1|704
1643796900000|2022-02-02 10:15:00|2058.2|2057.9|2057.8|2057.5|2059.1|2058.8|2057.2|2056.9|238
1643797200000|2022-02-02 10:20:00|2057.6|2057.3|2058.8|2058.5|2059|2058.7|2057|2056.7|196
1643797500000|2022-02-02 10:25:00|2058.7|2058.4|2058.9|2058.6|2059.4|2059.1|2057.9|2057.6|165
1643797800000|2022-02-02 10:30:00|2058.8|2058.5|2060.1|2059.8|2060.2|2059.9|2058.5|2058.2|248
1643798100000|2022-02-02 10:35:00|2060|2059.7|2059.9|2059.6|2061|2060.7|2058.8|2058.5|347
1643798400000|2022-02-02 10:40:00|2059.7|2059.4|2058.9|2058.6|2060.4|2060.1|2058.3|2058|219
1643798700000|2022-02-02 10:45:00|2058.7|2058.4|2058.7|2058.4|2059.5|2059.2|2058.3|2058|250
1643799000000|2022-02-02 10:50:00|2058.8|2058.5|2058.5|2058.2|2059.5|2059.2|2058.3|2058|140
1643799300000|2022-02-02 10:55:00|2058.4|2058.1|2058.5|2058.2|2059.3|2059|2057.7|2057.4|141
1643799600000|2022-02-02 11:00:00|2058.8|2058.5|2056.6|2056.3|2059|2058.7|2056.6|2056.3|134
1643799900000|2022-02-02 11:05:00|2056.5|2056.2|2055.4|2055.1|2056.6|2056.3|2054.7|2054.4|237
1643800200000|2022-02-02 11:10:00|2055.5|2055.2|2054.9|2054.6|2055.5|2055.2|2054.3|2054|121
1643800500000|2022-02-02 11:15:00|2054.8|2054.5|2053.8|2053.5|2055.4|2055.1|2053.3|2053|136
1643800800000|2022-02-02 11:20:00|2053.7|2053.4|2055.1|2054.8|2055.7|2055.4|2053.7|2053.4|89
1643801100000|2022-02-02 11:25:00|2055|2054.7|2054.6|2054.3|2055.2|2054.9|2053.8|2053.5|82
1643801400000|2022-02-02 11:30:00|2054.4|2054.1|2055.1|2054.8|2055.1|2054.8|2054.1|2053.8|109
1643801700000|2022-02-02 11:35:00|2055|2054.7|2053.3|2053|2055.1|2054.8|2053.1|2052.8|169
1643802000000|2022-02-02 11:40:00|2053.4|2053.1|2053.7|2053.4|2054.6|2054.3|2052.8|2052.5|165
1643802300000|2022-02-02 11:45:00|2053.8|2053.5|2054.5|2054.2|2055|2054.7|2053.7|2053.4|65
1643802600000|2022-02-02 11:50:00|2054.4|2054.1|2055.2|2054.9|2055.4|2055.1|2054|2053.7|67
1643802900000|2022-02-02 11:55:00|2055.3|2055|2055.1|2054.8|2055.5|2055.2|2054.5|2054.2|56
1643803200000|2022-02-02 12:00:00|2054.9|2054.6|2053.8|2053.5|2054.9|2054.6|2053.3|2053|172
1643803500000|2022-02-02 12:05:00|2053.9|2053.6|2054.5|2054.2|2054.7|2054.4|2053|2052.7|91
1643803800000|2022-02-02 12:10:00|2054.6|2054.3|2055.9|2055.6|2057.9|2057.6|2054.6|2054.3|367
1643804100000|2022-02-02 12:15:00|2056|2055.7|2057.4|2057.1|2058.4|2058.1|2055.9|2055.6|163
1643804400000|2022-02-02 12:20:00|2057.5|2057.2|2057.5|2057.2|2057.6|2057.3|2056.3|2056|133
1643804700000|2022-02-02 12:25:00|2057.4|2057.1|2057.6|2057.3|2059.6|2059.3|2057|2056.7|587
1643805000000|2022-02-02 12:30:00|2057.5|2057.2|2055.7|2055.4|2057.6|2057.3|2055.6|2055.3|187
1643805300000|2022-02-02 12:35:00|2055.6|2055.3|2053.8|2053.5|2056.4|2056.1|2053.8|2053.5|310
1643805600000|2022-02-02 12:40:00|2053.7|2053.4|2054.3|2054|2054.3|2054|2053.3|2053|489
1643805900000|2022-02-02 12:45:00|2054.2|2053.9|2055.9|2055.6|2056.4|2056.1|2053.9|2053.6|504
1643806200000|2022-02-02 12:50:00|2055.8|2055.5|2057.2|2056.9|2057.3|2057|2055.6|2055.3|178
1643806500000|2022-02-02 12:55:00|2057.1|2056.8|2057.3|2057|2059.2|2058.9|2057|2056.7|553
1643806800000|2022-02-02 13:00:00|2056.8|2056.5|2054.9|2054.6|2057.1|2056.8|2054|2053.7|817
1643807100000|2022-02-02 13:05:00|2054.8|2054.5|2052.2|2051.9|2055.2|2054.9|2052.1|2051.8|657
1643807400000|2022-02-02 13:10:00|2052.3|2052|2051|2050.7|2052.7|2052.4|2050.9|2050.6|531
1643807700000|2022-02-02 13:15:00|2051.1|2050.8|2051.6|2051.3|2053.9|2053.6|2050.4|2050.1|749
1643808000000|2022-02-02 13:20:00|2051.9|2051.6|2050.9|2050.6|2053.2|2052.9|2050.2|2049.9|496
1643808300000|2022-02-02 13:25:00|2051.2|2050.9|2051.6|2051.3|2052.3|2052|2049.8|2049.5|373
1643808600000|2022-02-02 13:30:00|2051.7|2051.4|2052.4|2052.1|2052.8|2052.5|2051|2050.7|211
1643808900000|2022-02-02 13:35:00|2052.5|2052.2|2051.8|2051.5|2054.1|2053.8|2051.3|2051|236
1643809200000|2022-02-02 13:40:00|2051.9|2051.6|2052.8|2052.5|2054.6|2054.3|2051.9|2051.6|321
1643809500000|2022-02-02 13:45:00|2052.7|2052.4|2054|2053.7|2054.4|2054.1|2052.4|2052.1|186
1643809800000|2022-02-02 13:50:00|2053.8|2053.5|2051.1|2050.8|2054.3|2054|2051.1|2050.8|399
1643810100000|2022-02-02 13:55:00|2051.2|2050.9|2050.9|2050.6|2052.2|2051.9|2050.6|2050.3|497
1643810400000|2022-02-02 14:00:00|2050.8|2050.5|2047.1|2046.8|2051.2|2050.9|2046.7|2046.4|1296
1643810700000|2022-02-02 14:05:00|2047.2|2046.9|2049|2048.7|2050.1|2049.8|2047.1|2046.8|482
1643811000000|2022-02-02 14:10:00|2048.9|2048.6|2048.3|2048|2049.7|2049.4|2048.1|2047.8|422
1643811300000|2022-02-02 14:15:00|2048.5|2048.2|2049.2|2048.9|2051.3|2051|2047.5|2047.2|776
1643811600000|2022-02-02 14:20:00|2049.5|2049.2|2051.7|2051.4|2051.9|2051.6|2048.7|2048.4|1072
1643811900000|2022-02-02 14:25:00|2051.6|2051.3|2051.9|2051.6|2052|2051.7|2048.3|2048|1598
1643812200000|2022-02-02 14:30:00|2051.8|2051.5|2048.7|2048.4|2055|2054.7|2047.2|2046.9|6678
1643812500000|2022-02-02 14:35:00|2048.4|2048.1|2046.2|2045.9|2052.8|2052.5|2045.3|2045|4235
1643812800000|2022-02-02 14:40:00|2045.8|2045.5|2042.7|2042.4|2045.9|2045.6|2035.7|2035.4|6745
1643813100000|2022-02-02 14:45:00|2042.3|2042|2027.3|2027|2043.2|2042.9|2026.6|2026.3|6228
1643813400000|2022-02-02 14:50:00|2027.2|2026.9|2035|2034.7|2035.5|2035.2|2026.4|2026.1|5532
1643813700000|2022-02-02 14:55:00|2035.1|2034.8|2028.1|2027.8|2037.8|2037.5|2028|2027.7|4353
1643814000000|2022-02-02 15:00:00|2028.2|2027.9|2030|2029.7|2036.3|2036|2027.4|2027.1|3589
1643814300000|2022-02-02 15:05:00|2029.7|2029.4|2037.6|2037.3|2040.1|2039.8|2029.3|2029|4574
1643814600000|2022-02-02 15:10:00|2037.7|2037.4|2033.1|2032.8|2037.7|2037.4|2029.4|2029.1|4951
1643814900000|2022-02-02 15:15:00|2033.2|2032.9|2028.5|2028.2|2034.9|2034.6|2023.2|2022.9|5015
1643815200000|2022-02-02 15:20:00|2028.6|2028.3|2023.5|2023.2|2031.4|2031.1|2023|2022.7|3137
1643815500000|2022-02-02 15:25:00|2023.2|2022.9|2019.5|2019.2|2026.4|2026.1|2018.4|2018.1|4994
1643815800000|2022-02-02 15:30:00|2020|2019.7|2016.8|2016.5|2023.5|2023.2|2015.9|2015.6|4574
1643816100000|2022-02-02 15:35:00|2016.6|2016.3|2022.1|2021.8|2022.7|2022.4|2011.6|2011.3|5365
1643816400000|2022-02-02 15:40:00|2022|2021.7|2027|2026.7|2027.9|2027.6|2014.7|2014.4|4424
1643816700000|2022-02-02 15:45:00|2026.8|2026.5|2027.7|2027.4|2031.8|2031.5|2026.4|2026.1|3622
1643817000000|2022-02-02 15:50:00|2027.6|2027.3|2024|2023.7|2030.9|2030.6|2020|2019.7|2825
1643817300000|2022-02-02 15:55:00|2023.9|2023.6|2027.1|2026.8|2027.7|2027.4|2022.4|2022.1|2126
1643817600000|2022-02-02 16:00:00|2026.9|2026.6|2021.7|2021.4|2028.7|2028.4|2021|2020.7|2813
1643817900000|2022-02-02 16:05:00|2021.6|2021.3|2017.8|2017.5|2023.7|2023.4|2016.6|2016.3|2684
1643818200000|2022-02-02 16:10:00|2017.7|2017.4|2013.2|2012.9|2018.7|2018.4|2012.7|2012.4|4155
1643818500000|2022-02-02 16:15:00|2013.1|2012.8|2016.9|2016.6|2018.3|2018|2011.6|2011.3|2849
1643818800000|2022-02-02 16:20:00|2016.8|2016.5|2015.9|2015.6|2020.5|2020.2|2013.4|2013.1|2447
1643819100000|2022-02-02 16:25:00|2016.2|2015.9|2019.5|2019.2|2021.4|2021.1|2016.2|2015.9|1976
1643819400000|2022-02-02 16:30:00|2019.6|2019.3|2014.9|2014.6|2019.6|2019.3|2014.1|2013.8|2071
1643819700000|2022-02-02 16:35:00|2015|2014.7|2010.3|2010|2016.2|2015.9|2008.4|2008.1|5026
1643820000000|2022-02-02 16:40:00|2010.6|2010.3|2016.9|2016.6|2017.5|2017.2|2010.2|2009.9|2742
1643820300000|2022-02-02 16:45:00|2016.8|2016.5|2016.7|2016.4|2020.2|2019.9|2014.7|2014.4|1931
1643820600000|2022-02-02 16:50:00|2016.9|2016.6|2022.2|2021.9|2022.3|2022|2016.7|2016.4|2006
1643820900000|2022-02-02 16:55:00|2022.3|2022|2022.9|2022.6|2023.2|2022.9|2018.7|2018.4|1781
1643821200000|2022-02-02 17:00:00|2022.6|2022.3|2021.8|2021.5|2022.8|2022.5|2017.9|2017.6|1647
1643821500000|2022-02-02 17:05:00|2021.9|2021.6|2026.5|2026.2|2028|2027.7|2021.9|2021.6|2324
1643821800000|2022-02-02 17:10:00|2026.6|2026.3|2027.6|2027.3|2027.7|2027.4|2023.3|2023|1611
1643822100000|2022-02-02 17:15:00|2027.5|2027.2|2026.1|2025.8|2029.1|2028.8|2024.3|2024|1229
1643822400000|2022-02-02 17:20:00|2026.2|2025.9|2025.1|2024.8|2027.1|2026.8|2025|2024.7|881
1643822700000|2022-02-02 17:25:00|2025|2024.7|2024.8|2024.5|2026.6|2026.3|2023.8|2023.5|827
1643823000000|2022-02-02 17:30:00|2024.7|2024.4|2025.2|2024.9|2026.4|2026.1|2022.8|2022.5|1164
1643823300000|2022-02-02 17:35:00|2025.3|2025|2026.8|2026.5|2026.9|2026.6|2022.9|2022.6|1132
1643823600000|2022-02-02 17:40:00|2026.7|2026.4|2027.8|2027.5|2028.1|2027.8|2024.3|2024|1286
1643823900000|2022-02-02 17:45:00|2027.9|2027.6|2029.1|2028.8|2031|2030.7|2027.8|2027.5|1641
1643824200000|2022-02-02 17:50:00|2029|2028.7|2029.3|2029|2029.9|2029.6|2027.5|2027.2|473
1643824500000|2022-02-02 17:55:00|2029.4|2029.1|2031.3|2031|2031.4|2031.1|2028.1|2027.8|582
1643824800000|2022-02-02 18:00:00|2031.2|2030.9|2030.4|2030.1|2031.6|2031.3|2029|2028.7|1209
1643825100000|2022-02-02 18:05:00|2030.6|2030.3|2028.9|2028.6|2032.1|2031.8|2028.9|2028.6|1248
1643825400000|2022-02-02 18:10:00|2029.1|2028.8|2028.6|2028.3|2029.6|2029.3|2025.7|2025.4|1040
1643825700000|2022-02-02 18:15:00|2028.8|2028.5|2028.7|2028.4|2031.2|2030.9|2028.4|2028.1|1118
1643826000000|2022-02-02 18:20:00|2029.1|2028.8|2026.6|2026.3|2029.5|2029.2|2025.7|2025.4|875
1643826300000|2022-02-02 18:25:00|2026.7|2026.4|2025.3|2025|2027.4|2027.1|2021.7|2021.4|1461
1643826600000|2022-02-02 18:30:00|2025.2|2024.9|2028.1|2027.8|2028.3|2028|2024.5|2024.2|704
1643826900000|2022-02-02 18:35:00|2028.2|2027.9|2028.1|2027.8|2030.1|2029.8|2026.5|2026.2|791
1643827200000|2022-02-02 18:40:00|2028.2|2027.9|2028.8|2028.5|2029.9|2029.6|2026.5|2026.2|632
1643827500000|2022-02-02 18:45:00|2028.7|2028.4|2027.3|2027|2030.1|2029.8|2026.2|2025.9|748
1643827800000|2022-02-02 18:50:00|2027.4|2027.1|2028.1|2027.8|2029.2|2028.9|2026.5|2026.2|713
1643828100000|2022-02-02 18:55:00|2028.2|2027.9|2029|2028.7|2030.1|2029.8|2027.5|2027.2|619
1643828400000|2022-02-02 19:00:00|2029.1|2028.8|2032.7|2032.4|2032.9|2032.6|2028.6|2028.3|1010
1643828700000|2022-02-02 19:05:00|2032.6|2032.3|2029.8|2029.5|2033.4|2033.1|2028.3|2028|1064
1643829000000|2022-02-02 19:10:00|2029.9|2029.6|2027.5|2027.2|2030.9|2030.6|2026.4|2026.1|951
1643829300000|2022-02-02 19:15:00|2027.6|2027.3|2028.2|2027.9|2029.1|2028.8|2023.2|2022.9|1141
1643829600000|2022-02-02 19:20:00|2028.1|2027.8|2024.6|2024.3|2028.3|2028|2024.3|2024|809
1643829900000|2022-02-02 19:25:00|2024.4|2024.1|2026.5|2026.2|2027.6|2027.3|2022|2021.7|1192
1643830200000|2022-02-02 19:30:00|2026.6|2026.3|2031.5|2031.2|2032.1|2031.8|2026.4|2026.1|1167
1643830500000|2022-02-02 19:35:00|2031.6|2031.3|2029.9|2029.6|2032.3|2032|2028.8|2028.5|888
1643830800000|2022-02-02 19:40:00|2030.3|2030|2032.9|2032.6|2034|2033.7|2030.3|2030|1459
1643831100000|2022-02-02 19:45:00|2032.8|2032.5|2032.7|2032.4|2034.8|2034.5|2030.4|2030.1|1349
1643831400000|2022-02-02 19:50:00|2032.9|2032.6|2032.6|2032.3|2033.2|2032.9|2031.2|2030.9|1278
1643831700000|2022-02-02 19:55:00|2032.7|2032.4|2030|2029.7|2032.8|2032.5|2029.4|2029.1|1352
1643832000000|2022-02-02 20:00:00|2030.1|2029.8|2031.5|2031.2|2032.4|2032.1|2027|2026.7|1856
1643832300000|2022-02-02 20:05:00|2031.4|2031.1|2029.5|2029.2|2032.1|2031.8|2028.6|2028.3|1027
1643832600000|2022-02-02 20:10:00|2029.6|2029.3|2029.3|2029|2030.3|2030|2025.9|2025.6|1467
1643832900000|2022-02-02 20:15:00|2029.4|2029.1|2032.8|2032.5|2033.5|2033.2|2028.2|2027.9|1560
1643833200000|2022-02-02 20:20:00|2032.7|2032.4|2030.8|2030.5|2033.8|2033.5|2030.1|2029.8|1536
1643833500000|2022-02-02 20:25:00|2030.9|2030.6|2027.5|2027.2|2032.1|2031.8|2025.2|2024.9|2343
1643833800000|2022-02-02 20:30:00|2027.6|2027.3|2029|2028.7|2029.1|2028.8|2024.1|2023.8|2450
1643834100000|2022-02-02 20:35:00|2028.9|2028.6|2027.9|2027.6|2030.8|2030.5|2025.7|2025.4|2074
1643834400000|2022-02-02 20:40:00|2027.8|2027.5|2028|2027.7|2029.6|2029.3|2025.6|2025.3|3093
1643834700000|2022-02-02 20:45:00|2028.1|2027.8|2030.6|2030.3|2032.3|2032|2028|2027.7|2164
1643835000000|2022-02-02 20:50:00|2029.5|2029.2|2025.6|2025.3|2029.5|2029.2|2023|2022.7|4363
1643835300000|2022-02-02 20:55:00|2025.5|2025.2|2028.5|2028.2|2029.8|2029.5|2024.9|2024.6|13271
1643835600000|2022-02-02 21:00:00|2028.4|2028.1|2024|2023.7|2029.7|2029.4|2023.4|2023.1|3871
1643835900000|2022-02-02 21:05:00|2024.1|2023.8|2022.8|2022.5|2026.5|2026.2|2021.9|2021.6|4732
1643836200000|2022-02-02 21:10:00|2022.6|2022.3|2023.7|2023.4|2024.2|2023.9|2018.4|2018.1|3332
1643836500000|2022-02-02 21:15:00|2023.8|2023.5|2022.2|2021.9|2024.5|2024.2|2020.9|2020.6|1350
1643836800000|2022-02-02 21:20:00|2022.1|2021.8|2023.8|2023.5|2024|2023.7|2020.9|2020.6|587
1643837100000|2022-02-02 21:25:00|2023.9|2023.6|2024.3|2024|2025.5|2025.2|2022.7|2022.4|640
1643837400000|2022-02-02 21:30:00|2024.4|2024.1|2024.3|2024|2025.7|2025.4|2024.1|2023.8|353
1643837700000|2022-02-02 21:35:00|2024.4|2024.1|2026.3|2026|2027.5|2027.2|2024|2023.7|245
1643838000000|2022-02-02 21:40:00|2026.4|2026.1|2027.5|2027.2|2027.6|2027.3|2025.3|2025|316
1643838300000|2022-02-02 21:45:00|2027.6|2027.3|2027.3|2027|2028.1|2027.8|2026.5|2026.2|245
1643838600000|2022-02-02 21:50:00|2027.2|2026.9|2029.3|2029|2030.3|2030|2026.8|2026.5|357
1643838900000|2022-02-02 21:55:00|2029.2|2028.9|2031|2030.2|2031.4|2031.1|2028.7|2028.4|432
1643839200000|2022-02-02 22:00:00|2031.1|2030.3|2033.4|2032.6|2033.4|2032.6|2030.6|2029.8|0
1643839500000|2022-02-02 22:05:00|2033.5|2032.7|2033.5|2032.7|2033.6|2032.8|2033.3|2032.5|0
1643839800000|2022-02-02 22:10:00|2033.6|2032.8|2033.2|2032.4|2033.7|2032.9|2033.2|2032.4|0
1643840100000|2022-02-02 22:15:00|2033|2032.2|2031.4|2030.6|2033|2032.2|2031.4|2030.6|0
1643840400000|2022-02-02 22:20:00|2031.5|2030.7|2031.4|2030.6|2031.5|2030.7|2031.3|2030.5|0
1643840700000|2022-02-02 22:25:00|2031.5|2030.7|2030.9|2030.1|2031.8|2031|2030.9|2030.1|0
1643841000000|2022-02-02 22:30:00|2030.8|2030|2030.4|2029.6|2030.9|2030.1|2030.3|2029.5|0
1643841300000|2022-02-02 22:35:00|2030.5|2029.7|2029.6|2028.8|2030.5|2029.7|2029.5|2028.7|0
1643841600000|2022-02-02 22:40:00|2029.5|2028.7|2029.5|2028.7|2029.6|2028.8|2029.5|2028.7|0
1643841900000|2022-02-02 22:45:00|2029.6|2028.8|2029.3|2028.5|2029.6|2028.8|2029.3|2028.5|0
1643842200000|2022-02-02 22:50:00|2029.4|2028.6|2028.9|2028.1|2029.4|2028.6|2028.8|2028|0
1643842500000|2022-02-02 22:55:00|2028.8|2028|2028.8|2028|2029|2028.2|2028.5|2027.7|0
1643842800000|2022-02-02 23:00:00|2028.9|2028.1|2026.7|2026.4|2030.3|2030|2026.3|2026|394
1643843100000|2022-02-02 23:05:00|2026.8|2026.5|2025.2|2024.9|2027.4|2027.1|2025.1|2024.8|116
1643843400000|2022-02-02 23:10:00|2025.6|2025.3|2024.2|2023.9|2025.6|2025.3|2023.8|2023.5|272
1643843700000|2022-02-02 23:15:00|2024.3|2024|2023.2|2022.9|2025.6|2025.3|2023.2|2022.9|87
1643844000000|2022-02-02 23:20:00|2023.4|2023.1|2023.2|2022.9|2023.6|2023.3|2022.2|2021.9|233
1643844300000|2022-02-02 23:25:00|2023.1|2022.8|2022.2|2021.9|2023.1|2022.8|2021.9|2021.6|77
1643844600000|2022-02-02 23:30:00|2022.3|2022|2020.5|2020.2|2022.5|2022.2|2020|2019.7|198
1643844900000|2022-02-02 23:35:00|2020.6|2020.3|2019|2018.7|2021.3|2021|2018.5|2018.2|292
1643845200000|2022-02-02 23:40:00|2018.9|2018.6|2017.1|2016.8|2019.1|2018.8|2017.1|2016.8|154
1643845500000|2022-02-02 23:45:00|2017.2|2016.9|2016.1|2015.8|2017.5|2017.2|2015.9|2015.6|200
1643845800000|2022-02-02 23:50:00|2016|2015.7|2018.7|2018.4|2019|2018.7|2016|2015.7|235
1643846100000|2022-02-02 23:55:00|2018.6|2018.3|2017.1|2016.8|2018.6|2018.3|2016.9|2016.6|155
1643846400000|2022-02-03 00:00:00|2017|2016.7|2019.3|2019|2019.5|2019.2|2016.9|2016.6|281
1643846700000|2022-02-03 00:05:00|2019.4|2019.1|2017.2|2016.9|2019.6|2019.3|2016.1|2015.8|219
1643847000000|2022-02-03 00:10:00|2017.1|2016.8|2019.3|2019|2019.7|2019.4|2017.1|2016.8|146
1643847300000|2022-02-03 00:15:00|2019.4|2019.1|2019.4|2019.1|2021.2|2020.9|2019|2018.7|217
1643847600000|2022-02-03 00:20:00|2019.3|2019|2020|2019.7|2020.2|2019.9|2019|2018.7|201
1643847900000|2022-02-03 00:25:00|2019.9|2019.6|2018.7|2018.4|2019.9|2019.6|2017.8|2017.5|186
1643848200000|2022-02-03 00:30:00|2018.4|2018.1|2017.8|2017.5|2019.7|2019.4|2017.8|2017.5|164
1643848500000|2022-02-03 00:35:00|2017.7|2017.4|2017.2|2016.9|2019.2|2018.9|2016.7|2016.4|183
1643848800000|2022-02-03 00:40:00|2017.3|2017|2017.3|2017|2018.5|2018.2|2017.3|2017|170
1643849100000|2022-02-03 00:45:00|2017.4|2017.1|2017.1|2016.8|2018.6|2018.3|2016.7|2016.4|128
1643849400000|2022-02-03 00:50:00|2017|2016.7|2017.4|2017.1|2017.9|2017.6|2016.6|2016.3|120
1643849700000|2022-02-03 00:55:00|2017.3|2017|2015.7|2015.4|2017.7|2017.4|2015.3|2015|288
1643850000000|2022-02-03 01:00:00|2016|2015.7|2017.4|2017.1|2018.2|2017.9|2015.8|2015.5|181
1643850300000|2022-02-03 01:05:00|2017.3|2017|2014.1|2013.8|2018.1|2017.8|2014|2013.7|254
1643850600000|2022-02-03 01:10:00|2014.2|2013.9|2015.2|2014.9|2016.3|2016|2014.1|2013.8|145
1643850900000|2022-02-03 01:15:00|2015.1|2014.8|2013.6|2013.3|2015.7|2015.4|2013.4|2013.1|190
1643851200000|2022-02-03 01:20:00|2013.7|2013.4|2014.3|2014|2015.2|2014.9|2013.4|2013.1|130
1643851500000|2022-02-03 01:25:00|2014.2|2013.9|2013.8|2013.5|2014.6|2014.3|2013.1|2012.8|244
1643851800000|2022-02-03 01:30:00|2013.7|2013.4|2014.4|2014.1|2014.4|2014.1|2013.7|2013.4|36
1643852100000|2022-02-03 01:35:00|2014.3|2014|2015.2|2014.9|2015.6|2015.3|2013.9|2013.6|121
1643852400000|2022-02-03 01:40:00|2015.1|2014.8|2015.4|2015.1|2015.6|2015.3|2014.6|2014.3|72
1643852700000|2022-02-03 01:45:00|2015.3|2015|2014|2013.7|2015.4|2015.1|2013.5|2013.2|95
1643853000000|2022-02-03 01:50:00|2013.8|2013.5|2014.1|2013.8|2014.6|2014.3|2013.5|2013.2|29
1643853300000|2022-02-03 01:55:00|2014|2013.7|2013.1|2012.8|2014.2|2013.9|2013|2012.7|95
1643853600000|2022-02-03 02:00:00|2013|2012.7|2013.2|2012.9|2013.6|2013.3|2013|2012.7|42
1643853900000|2022-02-03 02:05:00|2013.3|2013|2013|2012.7|2013.4|2013.1|2011.9|2011.6|131
1643854200000|2022-02-03 02:10:00|2012.9|2012.6|2013|2012.7|2013.7|2013.4|2012.8|2012.5|105
1643854500000|2022-02-03 02:15:00|2013.1|2012.8|2013.3|2013|2013.7|2013.4|2013|2012.7|27
1643854800000|2022-02-03 02:20:00|2013.4|2013.1|2013.5|2013.2|2013.7|2013.4|2013|2012.7|27
1643855100000|2022-02-03 02:25:00|2013.6|2013.3|2014.2|2013.9|2014.7|2014.4|2013.4|2013.1|94
1643855400000|2022-02-03 02:30:00|2014.3|2014|2014|2013.7|2014.7|2014.4|2014|2013.7|42
1643855700000|2022-02-03 02:35:00|2014.1|2013.8|2014.2|2013.9|2014.3|2014|2014|2013.7|55
1643856000000|2022-02-03 02:40:00|2014.4|2014.1|2015.3|2015|2015.3|2015|2014.4|2014.1|103
1643856300000|2022-02-03 02:45:00|2015.4|2015.1|2016.4|2016.1|2016.7|2016.4|2015.4|2015.1|73
1643856600000|2022-02-03 02:50:00|2016.5|2016.2|2016.2|2015.9|2016.5|2016.2|2016|2015.7|34
1643856900000|2022-02-03 02:55:00|2016.3|2016|2016.4|2016.1|2016.9|2016.6|2016.3|2016|37
1643857200000|2022-02-03 03:00:00|2016.5|2016.2|2016.9|2016.6|2017|2016.7|2016.2|2015.9|49
1643857500000|2022-02-03 03:05:00|2017|2016.7|2018.9|2018.6|2019|2018.7|2017|2016.7|136
1643857800000|2022-02-03 03:10:00|2019|2018.7|2018.2|2017.9|2019|2018.7|2018.1|2017.8|72
1643858100000|2022-02-03 03:15:00|2018.3|2018|2018.4|2018.1|2018.6|2018.3|2017.9|2017.6|19
1643858400000|2022-02-03 03:20:00|2018.5|2018.2|2018|2017.7|2018.8|2018.5|2017.8|2017.5|24
1643858700000|2022-02-03 03:25:00|2017.9|2017.6|2018|2017.7|2018.5|2018.2|2017.8|2017.5|8
1643859000000|2022-02-03 03:30:00|2017.9|2017.6|2017.5|2017.2|2018.5|2018.2|2016.9|2016.6|48
1643859300000|2022-02-03 03:35:00|2017.4|2017.1|2018|2017.7|2018.1|2017.8|2017.3|2017|23
1643859600000|2022-02-03 03:40:00|2018.1|2017.8|2017.2|2016.9|2018.1|2017.8|2017.1|2016.8|15
1643859900000|2022-02-03 03:45:00|2017.3|2017|2017.6|2017.3|2017.7|2017.4|2017.2|2016.9|9
1643860200000|2022-02-03 03:50:00|2017.7|2017.4|2018.3|2018|2018.5|2018.2|2017|2016.7|9
1643860500000|2022-02-03 03:55:00|2018.4|2018.1|2019.4|2019.1|2020.1|2019.8|2017.9|2017.6|78
1643860800000|2022-02-03 04:00:00|2019.3|2019|2019.1|2018.8|2020|2019.7|2019|2018.7|43
1643861100000|2022-02-03 04:05:00|2019.2|2018.9|2018.5|2018.2|2019.2|2018.9|2018.4|2018.1|75
1643861400000|2022-02-03 04:10:00|2018.2|2017.9|2017.8|2017.5|2018.2|2017.9|2017.6|2017.3|124
1643861700000|2022-02-03 04:15:00|2017.9|2017.6|2017.6|2017.3|2018.3|2018|2017.2|2016.9|89
1643862000000|2022-02-03 04:20:00|2017.7|2017.4|2017.4|2017.1|2017.7|2017.4|2017.3|2017|14
1643862300000|2022-02-03 04:25:00|2017.5|2017.2|2017.2|2016.9|2017.5|2017.2|2017.2|2016.9|8
1643862600000|2022-02-03 04:30:00|2017.1|2016.8|2017.1|2016.8|2017.3|2017|2017|2016.7|12
1643862900000|2022-02-03 04:35:00|2017|2016.7|2017.4|2017.1|2017.6|2017.3|2017|2016.7|9
1643863200000|2022-02-03 04:40:00|2017.3|2017|2018|2017.7|2018.3|2018|2017.3|2017|24
1643863500000|2022-02-03 04:45:00|2018.1|2017.8|2017.7|2017.4|2018.2|2017.9|2017.7|2017.4|14
1643863800000|2022-02-03 04:50:00|2018|2017.7|2018|2017.7|2018.2|2017.9|2017.7|2017.4|5
1643864100000|2022-02-03 04:55:00|2017.9|2017.6|2017.9|2017.6|2018|2017.7|2017.6|2017.3|21
1643864400000|2022-02-03 05:00:00|2017.8|2017.5|2017.7|2017.4|2018.2|2017.9|2017.7|2017.4|18
1643864700000|2022-02-03 05:05:00|2017.9|2017.6|2018.1|2017.8|2018.2|2017.9|2017.6|2017.3|11
1643865000000|2022-02-03 05:10:00|2018.2|2017.9|2018.4|2018.1|2019|2018.7|2018|2017.7|49
1643865300000|2022-02-03 05:15:00|2018.3|2018|2018.4|2018.1|2018.6|2018.3|2018.1|2017.8|25
1643865600000|2022-02-03 05:20:00|2018.3|2018|2019.2|2018.9|2019.4|2019.1|2018.3|2018|50
1643865900000|2022-02-03 05:25:00|2019.1|2018.8|2018.7|2018.4|2019.2|2018.9|2018.6|2018.3|21
1643866200000|2022-02-03 05:30:00|2018.6|2018.3|2018.4|2018.1|2018.9|2018.6|2018.3|2018|28
1643866500000|2022-02-03 05:35:00|2018.3|2018|2018.9|2018.6|2019.1|2018.8|2018.3|2018|10
1643866800000|2022-02-03 05:40:00|2018.7|2018.4|2018.4|2018.1|2018.9|2018.6|2018.3|2018|6
1643867100000|2022-02-03 05:45:00|2018.3|2018|2018.6|2018.3|2018.6|2018.3|2018.2|2017.9|11
1643867400000|2022-02-03 05:50:00|2018.5|2018.2|2018.3|2018|2018.6|2018.3|2018|2017.7|17
1643867700000|2022-02-03 05:55:00|2018.4|2018.1|2017.7|2017.4|2018.4|2018.1|2017|2016.7|78
1643868000000|2022-02-03 06:00:00|2018|2017.7|2016.8|2016.5|2018|2017.7|2016.4|2016.1|53
1643868300000|2022-02-03 06:05:00|2016.9|2016.6|2017.1|2016.8|2017.2|2016.9|2016.2|2015.9|42
1643868600000|2022-02-03 06:10:00|2017|2016.7|2017.6|2017.3|2017.8|2017.5|2017|2016.7|26
1643868900000|2022-02-03 06:15:00|2017.5|2017.2|2017.1|2016.8|2017.8|2017.5|2017.1|2016.8|45
1643869200000|2022-02-03 06:20:00|2017.2|2016.9|2016.8|2016.5|2017.2|2016.9|2016.5|2016.2|30
1643869500000|2022-02-03 06:25:00|2016.9|2016.6|2017|2016.7|2017.1|2016.8|2016.6|2016.3|73
1643869800000|2022-02-03 06:30:00|2017.1|2016.8|2017.7|2017.4|2018.1|2017.8|2016.4|2016.1|133
1643870100000|2022-02-03 06:35:00|2017.6|2017.3|2017|2016.7|2017.7|2017.4|2016.1|2015.8|90
1643870400000|2022-02-03 06:40:00|2017.1|2016.8|2017.6|2017.3|2017.9|2017.6|2017.1|2016.8|27
1643870700000|2022-02-03 06:45:00|2017.7|2017.4|2016.8|2016.5|2017.8|2017.5|2016.6|2016.3|36
1643871000000|2022-02-03 06:50:00|2016.7|2016.4|2018.1|2017.8|2018.1|2017.8|2016.7|2016.4|27
1643871300000|2022-02-03 06:55:00|2018.2|2017.9|2017.1|2016.8|2018.5|2018.2|2017.1|2016.8|51
1643871600000|2022-02-03 07:00:00|2017.3|2017|2019.2|2018.9|2019.3|2019|2016.6|2016.3|181
1643871900000|2022-02-03 07:05:00|2019.3|2019|2018.9|2018.6|2019.9|2019.6|2018.7|2018.4|80
1643872200000|2022-02-03 07:10:00|2018.8|2018.5|2020.2|2019.9|2020.8|2020.5|2018.5|2018.2|104
1643872500000|2022-02-03 07:15:00|2020.3|2020|2019.9|2019.6|2020.6|2020.3|2019.6|2019.3|26
1643872800000|2022-02-03 07:20:00|2019.8|2019.5|2018.4|2018.1|2020|2019.7|2018.4|2018.1|33
1643873100000|2022-02-03 07:25:00|2018.5|2018.2|2018.2|2017.9|2019.2|2018.9|2018.1|2017.8|69
1643873400000|2022-02-03 07:30:00|2018.3|2018|2018.4|2018.1|2018.8|2018.5|2017.8|2017.5|32
1643873700000|2022-02-03 07:35:00|2018.5|2018.2|2018.6|2018.3|2019.1|2018.8|2018.3|2018|49
1643874000000|2022-02-03 07:40:00|2018.7|2018.4|2019.2|2018.9|2019.3|2019|2017.8|2017.5|84
1643874300000|2022-02-03 07:45:00|2019.3|2019|2020.1|2019.8|2020.4|2020.1|2019.1|2018.8|96
1643874600000|2022-02-03 07:50:00|2020.2|2019.9|2021|2020.7|2021.1|2020.8|2019.5|2019.2|29
1643874900000|2022-02-03 07:55:00|2020.9|2020.6|2021.8|2021.5|2022.2|2021.9|2020.9|2020.6|184
1643875200000|2022-02-03 08:00:00|2021.9|2021.6|2022.1|2021.8|2022.1|2021.8|2020.1|2019.8|236
1643875500000|2022-02-03 08:05:00|2021.9|2021.6|2019.9|2019.6|2022.6|2022.3|2019.5|2019.2|112
1643875800000|2022-02-03 08:10:00|2019.8|2019.5|2020.2|2019.9|2020.7|2020.4|2019.2|2018.9|125
1643876100000|2022-02-03 08:15:00|2020.1|2019.8|2020.2|2019.9|2022.4|2022.1|2019.2|2018.9|176
1643876400000|2022-02-03 08:20:00|2020.1|2019.8|2019.4|2019.1|2020.2|2019.9|2018.2|2017.9|84
1643876700000|2022-02-03 08:25:00|2019.5|2019.2|2019.5|2019.2|2021.3|2021|2019.1|2018.8|118
1643877000000|2022-02-03 08:30:00|2019.6|2019.3|2021.1|2020.8|2021.5|2021.2|2019.5|2019.2|87
1643877300000|2022-02-03 08:35:00|2021|2020.7|2020.9|2020.6|2021.2|2020.9|2019.8|2019.5|89
1643877600000|2022-02-03 08:40:00|2020.6|2020.3|2020.8|2020.5|2022|2021.7|2020|2019.7|102
1643877900000|2022-02-03 08:45:00|2020.7|2020.4|2021.2|2020.9|2022.3|2022|2020.7|2020.4|58
1643878200000|2022-02-03 08:50:00|2021.3|2021|2021|2020.7|2021.9|2021.6|2020.7|2020.4|73
1643878500000|2022-02-03 08:55:00|2021.1|2020.8|2020.8|2020.5|2022|2021.7|2019.8|2019.5|180
1643878800000|2022-02-03 09:00:00|2020.6|2020.3|2018.7|2018.4|2021.4|2021.1|2018.4|2018.1|141
1643879100000|2022-02-03 09:05:00|2018.6|2018.3|2018.9|2018.6|2019.1|2018.8|2017.6|2017.3|81
1643879400000|2022-02-03 09:10:00|2018.8|2018.5|2018.6|2018.3|2019.3|2019|2017.6|2017.3|73
1643879700000|2022-02-03 09:15:00|2018.7|2018.4|2018.8|2018.5|2019|2018.7|2017.5|2017.2|130
1643880000000|2022-02-03 09:20:00|2018.9|2018.6|2019.2|2018.9|2019.5|2019.2|2017.9|2017.6|101
1643880300000|2022-02-03 09:25:00|2019.3|2019|2017.9|2017.6|2019.5|2019.2|2017.7|2017.4|61
1643880600000|2022-02-03 09:30:00|2018|2017.7|2018.2|2017.9|2019.2|2018.9|2017.9|2017.6|93
1643880900000|2022-02-03 09:35:00|2018|2017.7|2017.1|2016.8|2018.2|2017.9|2016.6|2016.3|227
1643881200000|2022-02-03 09:40:00|2017.3|2017|2013|2012.7|2017.4|2017.1|2011.4|2011.1|743
1643881500000|2022-02-03 09:45:00|2013.1|2012.8|2014.7|2014.4|2016|2015.7|2012.8|2012.5|170
1643881800000|2022-02-03 09:50:00|2014.6|2014.3|2012.5|2012.2|2015.7|2015.4|2012.5|2012.2|219
1643882100000|2022-02-03 09:55:00|2012.6|2012.3|2011.3|2011|2013.4|2013.1|2010|2009.7|259
1643882400000|2022-02-03 10:00:00|2011.2|2010.9|2012.2|2011.9|2012.4|2012.1|2010.5|2010.2|91
1643882700000|2022-02-03 10:05:00|2012.1|2011.8|2014.1|2013.8|2014.6|2014.3|2011.9|2011.6|124
1643883000000|2022-02-03 10:10:00|2014.2|2013.9|2014.5|2014.2|2015.6|2015.3|2013.6|2013.3|96
1643883300000|2022-02-03 10:15:00|2014.6|2014.3|2016.2|2015.9|2016.3|2016|2014.5|2014.2|87
1643883600000|2022-02-03 10:20:00|2016.1|2015.8|2014.3|2014|2016.6|2016.3|2013.9|2013.6|153
1643883900000|2022-02-03 10:25:00|2014.1|2013.8|2014.6|2014.3|2016|2015.7|2013.8|2013.5|59
1643884200000|2022-02-03 10:30:00|2014.5|2014.2|2015.5|2015.2|2015.9|2015.6|2014.3|2014|65
1643884500000|2022-02-03 10:35:00|2015.6|2015.3|2014.3|2014|2015.8|2015.5|2013.8|2013.5|69
1643884800000|2022-02-03 10:40:00|2014.2|2013.9|2014.2|2013.9|2014.6|2014.3|2013.7|2013.4|62
1643885100000|2022-02-03 10:45:00|2014.3|2014|2014.1|2013.8|2014.9|2014.6|2013.7|2013.4|63
1643885400000|2022-02-03 10:50:00|2014|2013.7|2013.3|2013|2014.5|2014.2|2012.8|2012.5|84
1643885700000|2022-02-03 10:55:00|2013.2|2012.9|2012.6|2012.3|2013.4|2013.1|2011.2|2010.9|236
1643886000000|2022-02-03 11:00:00|2012.4|2012.1|2014.5|2014.2|2014.6|2014.3|2012.2|2011.9|354
1643886300000|2022-02-03 11:05:00|2014.3|2014|2015.9|2015.6|2017.3|2017|2014.3|2014|232
1643886600000|2022-02-03 11:10:00|2016|2015.7|2014.3|2014|2016.1|2015.8|2014.3|2014|108
1643886900000|2022-02-03 11:15:00|2014.4|2014.1|2012.8|2012.5|2014.7|2014.4|2011.9|2011.6|120
1643887200000|2022-02-03 11:20:00|2012.9|2012.6|2012.4|2012.1|2013.4|2013.1|2011.9|2011.6|163
1643887500000|2022-02-03 11:25:00|2012.3|2012|2012.6|2012.3|2013.9|2013.6|2011.6|2011.3|211
1643887800000|2022-02-03 11:30:00|2012.7|2012.4|2011.9|2011.6|2013.2|2012.9|2011.6|2011.3|210
1643888100000|2022-02-03 11:35:00|2012|2011.7|2012.7|2012.4|2013.4|2013.1|2011.7|2011.4|165
1643888400000|2022-02-03 11:40:00|2012.6|2012.3|2014.3|2014|2014.5|2014.2|2012.4|2012.1|194
1643888700000|2022-02-03 11:45:00|2014.4|2014.1|2015.6|2015.3|2015.8|2015.5|2013.9|2013.6|205
1643889000000|2022-02-03 11:50:00|2015.5|2015.2|2015.9|2015.6|2016.1|2015.8|2015|2014.7|99
1643889300000|2022-02-03 11:55:00|2016.1|2015.8|2016.8|2016.5|2017.2|2016.9|2015.8|2015.5|118
1643889600000|2022-02-03 12:00:00|2016.7|2016.4|2015|2014.7|2018.8|2018.5|2014.8|2014.5|291
1643889900000|2022-02-03 12:05:00|2014.9|2014.6|2015.6|2015.3|2016.3|2016|2014.4|2014.1|429
1643890200000|2022-02-03 12:10:00|2015.5|2015.2|2017.8|2017.5|2018|2017.7|2015.3|2015|289
1643890500000|2022-02-03 12:15:00|2018|2017.7|2020.7|2020.4|2020.8|2020.5|2017.5|2017.2|379
1643890800000|2022-02-03 12:20:00|2020.6|2020.3|2018.7|2018.4|2020.7|2020.4|2018.6|2018.3|115
1643891100000|2022-02-03 12:25:00|2018.8|2018.5|2019.7|2019.4|2019.8|2019.5|2017.9|2017.6|135
1643891400000|2022-02-03 12:30:00|2019.5|2019.2|2018|2017.7|2019.5|2019.2|2016.5|2016.2|203
1643891700000|2022-02-03 12:35:00|2017.9|2017.6|2023.3|2023|2023.8|2023.5|2017.4|2017.1|453
1643892000000|2022-02-03 12:40:00|2023.5|2023.2|2022.1|2021.8|2023.8|2023.5|2021.7|2021.4|449
1643892300000|2022-02-03 12:45:00|2022|2021.7|2021.5|2021.2|2023.7|2023.4|2021.3|2021|224
1643892600000|2022-02-03 12:50:00|2021.6|2021.3|2023.7|2023.4|2024.6|2024.3|2021.4|2021.1|304
1643892900000|2022-02-03 12:55:00|2023.8|2023.5|2023.7|2023.4|2023.9|2023.6|2021.7|2021.4|521
1643893200000|2022-02-03 13:00:00|2023.6|2023.3|2022.4|2022.1|2023.7|2023.4|2020.1|2019.8|439
1643893500000|2022-02-03 13:05:00|2022.3|2022|2021|2020.7|2023.5|2023.2|2020.9|2020.6|274
1643893800000|2022-02-03 13:10:00|2020.9|2020.6|2018.2|2017.9|2021.5|2021.2|2017.3|2017|593
1643894100000|2022-02-03 13:15:00|2018.1|2017.8|2019.3|2019|2019.7|2019.4|2017|2016.7|595
1643894400000|2022-02-03 13:20:00|2019|2018.7|2019.7|2019.4|2021.2|2020.9|2018.6|2018.3|199
1643894700000|2022-02-03 13:25:00|2019.9|2019.6|2018.4|2018.1|2020.6|2020.3|2017.6|2017.3|248
1643895000000|2022-02-03 13:30:00|2018.5|2018.2|2019.8|2019.5|2021.1|2020.8|2018.3|2018|448
1643895300000|2022-02-03 13:35:00|2019.7|2019.4|2018.7|2018.4|2020.3|2020|2017.1|2016.8|473
1643895600000|2022-02-03 13:40:00|2018.8|2018.5|2014.9|2014.6|2020.1|2019.8|2014.1|2013.8|706
1643895900000|2022-02-03 13:45:00|2015|2014.7|2011.2|2010.9|2016.3|2016|2010.9|2010.6|1171
1643896200000|2022-02-03 13:50:00|2011.4|2011.1|2008.8|2008.5|2012|2011.7|2006.8|2006.5|2197
1643896500000|2022-02-03 13:55:00|2008.9|2008.6|2006|2005.7|2010.1|2009.8|2005.6|2005.3|1450
1643896800000|2022-02-03 14:00:00|2005.9|2005.6|2004|2003.7|2007.7|2007.4|2002.3|2002|2227
1643897100000|2022-02-03 14:05:00|2003.9|2003.6|2007.5|2007.2|2008.7|2008.4|2003.9|2003.6|1029
1643897400000|2022-02-03 14:10:00|2007.4|2007.1|2006.1|2005.8|2007.9|2007.6|2004.2|2003.9|1567
1643897700000|2022-02-03 14:15:00|2006.2|2005.9|2006.1|2005.8|2009.2|2008.9|2005.5|2005.2|1259
1643898000000|2022-02-03 14:20:00|2006|2005.7|2008.6|2008.3|2010.2|2009.9|2005.3|2005|757
1643898300000|2022-02-03 14:25:00|2008.7|2008.4|2006.4|2006.1|2009.4|2009.1|2005.7|2005.4|1206
1643898600000|2022-02-03 14:30:00|2006.2|2005.9|2005.8|2005.5|2010|2009.7|2002.5|2002.2|9358
1643898900000|2022-02-03 14:35:00|2005.6|2005.3|2018.9|2018.6|2019.2|2018.9|2005.4|2005.1|9010
1643899200000|2022-02-03 14:40:00|2018.8|2018.5|2020.2|2019.9|2024|2023.7|2018.1|2017.8|5843
1643899500000|2022-02-03 14:45:00|2020.1|2019.8|2011.7|2011.4|2021.9|2021.6|2010.4|2010.1|6094
1643899800000|2022-02-03 14:50:00|2011.6|2011.3|2008.8|2008.5|2014.9|2014.6|2007.2|2006.9|4113
1643900100000|2022-02-03 14:55:00|2009|2008.7|2008.1|2007.8|2014.1|2013.8|2006.8|2006.5|4373
1643900400000|2022-02-03 15:00:00|2007.9|2007.6|2008.5|2008.2|2011.8|2011.5|2004.1|2003.8|4971
1643900700000|2022-02-03 15:05:00|2008.6|2008.3|2014.1|2013.8|2015.6|2015.3|2007.3|2007|3826
1643901000000|2022-02-03 15:10:00|2014.3|2014|2016.2|2015.9|2016.9|2016.6|2010.7|2010.4|2873
1643901300000|2022-02-03 15:15:00|2016.3|2016|2027.5|2027.2|2027.5|2027.2|2015.8|2015.5|4170
1643901600000|2022-02-03 15:20:00|2027.4|2027.1|2023.6|2023.3|2030.3|2030|2021.9|2021.6|6230
1643901900000|2022-02-03 15:25:00|2023.8|2023.5|2023.6|2023.3|2025.2|2024.9|2020.2|2019.9|3280
1643902200000|2022-02-03 15:30:00|2023.5|2023.2|2021.8|2021.5|2027.9|2027.6|2020.5|2020.2|3746
1643902500000|2022-02-03 15:35:00|2021.9|2021.6|2020.7|2020.4|2022.4|2022.1|2018|2017.7|1860
1643902800000|2022-02-03 15:40:00|2021|2020.7|2023.2|2022.9|2023.9|2023.6|2019.9|2019.6|1792
1643903100000|2022-02-03 15:45:00|2023.5|2023.2|2017.8|2017.5|2024.8|2024.5|2016.5|2016.2|1966
1643903400000|2022-02-03 15:50:00|2017.9|2017.6|2023|2022.7|2024.4|2024.1|2017.9|2017.6|1513
1643903700000|2022-02-03 15:55:00|2022.9|2022.6|2023.2|2022.9|2025.7|2025.4|2021.3|2021|1538
1643904000000|2022-02-03 16:00:00|2023|2022.7|2018.2|2017.9|2024|2023.7|2017.2|2016.9|1775
1643904300000|2022-02-03 16:05:00|2018.5|2018.2|2019.5|2019.2|2021.6|2021.3|2013.8|2013.5|3171
1643904600000|2022-02-03 16:10:00|2019.4|2019.1|2023.5|2023.2|2024.7|2024.4|2017.8|2017.5|2746
1643904900000|2022-02-03 16:15:00|2023.6|2023.3|2022|2021.7|2023.6|2023.3|2019.2|2018.9|2340
1643905200000|2022-02-03 16:20:00|2021.9|2021.6|2018|2017.7|2021.9|2021.6|2014.9|2014.6|3267
1643905500000|2022-02-03 16:25:00|2018.3|2018|2014.5|2014.2|2019.6|2019.3|2012|2011.7|2242
1643905800000|2022-02-03 16:30:00|2014.4|2014.1|2011.3|2011|2017.7|2017.4|2010.7|2010.4|2358
1643906100000|2022-02-03 16:35:00|2011.5|2011.2|2010|2009.7|2013.6|2013.3|2008.6|2008.3|2629
1643906400000|2022-02-03 16:40:00|2010.2|2009.9|2008.7|2008.4|2011.2|2010.9|2006.8|2006.5|1876
1643906700000|2022-02-03 16:45:00|2008.8|2008.5|2009.9|2009.6|2010.6|2010.3|2006.5|2006.2|1887
1643907000000|2022-02-03 16:50:00|2009.8|2009.5|2007.2|2006.9|2011.1|2010.8|2006.5|2006.2|1766
1643907300000|2022-02-03 16:55:00|2007.3|2007|2004|2003.7|2009.2|2008.9|2003.9|2003.6|1512
1643907600000|2022-02-03 17:00:00|2003.8|2003.5|2001.2|2000.9|2007.7|2007.4|2000.8|2000.5|3041
1643907900000|2022-02-03 17:05:00|2001.3|2001|2004.6|2004.3|2006|2005.7|2001.2|2000.9|1837
1643908200000|2022-02-03 17:10:00|2004.5|2004.2|2007.5|2007.2|2007.7|2007.4|2002.7|2002.4|1229
1643908500000|2022-02-03 17:15:00|2007.7|2007.4|2000.3|2000|2008.1|2007.8|2000.3|2000|1926
1643908800000|2022-02-03 17:20:00|2000.8|2000.5|2004.9|2004.6|2006|2005.7|2000.5|2000.2|2677
1643909100000|2022-02-03 17:25:00|2005|2004.7|2002.9|2002.6|2006.9|2006.6|2001.4|2001.1|2079
1643909400000|2022-02-03 17:30:00|2003.1|2002.8|2003.9|2003.6|2005.2|2004.9|2000.8|2000.5|1354
1643909700000|2022-02-03 17:35:00|2004|2003.7|2006.5|2006.2|2008.3|2008|2003.7|2003.4|2375
1643910000000|2022-02-03 17:40:00|2006.6|2006.3|2003.4|2003.1|2008|2007.7|2002.9|2002.6|1068
1643910300000|2022-02-03 17:45:00|2002.9|2002.6|2002.7|2002.4|2004.7|2004.4|2000.5|2000.2|1238
1643910600000|2022-02-03 17:50:00|2003.1|2002.8|2001.2|2000.9|2004.7|2004.4|2000.8|2000.5|1599
1643910900000|2022-02-03 17:55:00|2001.1|2000.8|2004.7|2004.4|2005.2|2004.9|2000.6|2000.3|1476
1643911200000|2022-02-03 18:00:00|2004.6|2004.3|2002|2001.7|2004.7|2004.4|2000.5|2000.2|2632
1643911500000|2022-02-03 18:05:00|2002.1|2001.8|1998.8|1998.5|2004.1|2003.8|1998.4|1998.1|2618
1643911800000|2022-02-03 18:10:00|1998.9|1998.6|2002.6|2002.3|2002.8|2002.5|1997.1|1996.8|1981
1643912100000|2022-02-03 18:15:00|2002.5|2002.2|2003|2002.7|2004.8|2004.5|2001.9|2001.6|1199
1643912400000|2022-02-03 18:20:00|2002.8|2002.5|2007.8|2007.5|2008.8|2008.5|2002.2|2001.9|1348
1643912700000|2022-02-03 18:25:00|2007.9|2007.6|2006.3|2006|2008.4|2008.1|2005.4|2005.1|716
1643913000000|2022-02-03 18:30:00|2006.4|2006.1|2009.4|2009.1|2011.3|2011|2006.3|2006|1477
1643913300000|2022-02-03 18:35:00|2009.5|2009.2|2006|2005.7|2009.9|2009.6|2005|2004.7|1221
1643913600000|2022-02-03 18:40:00|2006.1|2005.8|2005.8|2005.5|2007.6|2007.3|2005.4|2005.1|476
1643913900000|2022-02-03 18:45:00|2006|2005.7|2006.7|2006.4|2008.1|2007.8|2005.7|2005.4|763
1643914200000|2022-02-03 18:50:00|2006.3|2006|2005.8|2005.5|2007.1|2006.8|2004.2|2003.9|830
1643914500000|2022-02-03 18:55:00|2005.9|2005.6|2005.7|2005.4|2007.5|2007.2|2004.6|2004.3|758
1643914800000|2022-02-03 19:00:00|2005.4|2005.1|2006.8|2006.5|2009.5|2009.2|2005|2004.7|1098
1643915100000|2022-02-03 19:05:00|2006.9|2006.6|2008.1|2007.8|2009.1|2008.8|2005.6|2005.3|882
1643915400000|2022-02-03 19:10:00|2008|2007.7|2006.3|2006|2009.2|2008.9|2004.6|2004.3|656
1643915700000|2022-02-03 19:15:00|2006.2|2005.9|2006.9|2006.6|2008|2007.7|2005.7|2005.4|572
1643916000000|2022-02-03 19:20:00|2007|2006.7|2006.5|2006.2|2007.5|2007.2|2005.6|2005.3|598
1643916300000|2022-02-03 19:25:00|2006.6|2006.3|2003.4|2003.1|2007.5|2007.2|2002.1|2001.8|1281
1643916600000|2022-02-03 19:30:00|2003.5|2003.2|2002.5|2002.2|2003.7|2003.4|2000.2|1999.9|1536
1643916900000|2022-02-03 19:35:00|2002.6|2002.3|1998.8|1998.5|2004|2003.7|1998.1|1997.8|2091
1643917200000|2022-02-03 19:40:00|1998.7|1998.4|1994.5|1994.2|1998.9|1998.6|1994|1993.7|2718
1643917500000|2022-02-03 19:45:00|1994.4|1994.1|1994.6|1994.3|1996.1|1995.8|1992.8|1992.5|1675
1643917800000|2022-02-03 19:50:00|1994.7|1994.4|1996.4|1996.1|1997.1|1996.8|1993.4|1993.1|1312
1643918100000|2022-02-03 19:55:00|1996.2|1995.9|1996.7|1996.4|1998.2|1997.9|1995.5|1995.2|1816
1643918400000|2022-02-03 20:00:00|1996.8|1996.5|1993.2|1992.9|1999.1|1998.8|1992.3|1992|1940
1643918700000|2022-02-03 20:05:00|1993.3|1993|1993.7|1993.4|1995.7|1995.4|1992.8|1992.5|1371
1643919000000|2022-02-03 20:10:00|1993.6|1993.3|1997.7|1997.4|1998|1997.7|1993|1992.7|1827
1643919300000|2022-02-03 20:15:00|1997.6|1997.3|2000.6|2000.3|2001|2000.7|1997.6|1997.3|2736
1643919600000|2022-02-03 20:20:00|2000.5|2000.2|2001|2000.7|2004|2003.7|2000.3|2000|2393
1643919900000|2022-02-03 20:25:00|2001.1|2000.8|1998.9|1998.6|2001.6|2001.3|1997.8|1997.5|1552
1643920200000|2022-02-03 20:30:00|1999|1998.7|1994.2|1993.9|1999|1998.7|1994.1|1993.8|1667
1643920500000|2022-02-03 20:35:00|1994.1|1993.8|1994|1993.7|1996.6|1996.3|1991.5|1991.2|2487
1643920800000|2022-02-03 20:40:00|1993.8|1993.5|1994.9|1994.6|1996|1995.7|1992.5|1992.2|1683
1643921100000|2022-02-03 20:45:00|1995|1994.7|1991.7|1991.4|1995|1994.7|1989|1988.7|2661
1643921400000|2022-02-03 20:50:00|1991.6|1991.3|1989.5|1989.2|1991.6|1991.3|1987.9|1987.6|4135
1643921700000|2022-02-03 20:55:00|1989.6|1989.3|1992|1991.7|1997|1996.7|1989.4|1989.1|11482
1643922000000|2022-02-03 21:00:00|1991.9|1991.6|1998|1997.7|2000.8|2000.5|1991.7|1991.4|10436
1643922300000|2022-02-03 21:05:00|1997.9|1997.6|1998.4|1998.1|2000.5|2000.2|1997.3|1997|3093
1643922600000|2022-02-03 21:10:00|1998.3|1998|1997.1|1996.8|1998.7|1998.4|1994.5|1994.2|1652
1643922900000|2022-02-03 21:15:00|1997|1996.7|2000.2|1999.9|2001|2000.7|1995.5|1995.2|1520
1643923200000|2022-02-03 21:20:00|2000.3|2000|2000|1999.7|2001.3|2001|1999.1|1998.8|1496
1643923500000|2022-02-03 21:25:00|2000.2|1999.9|2001.9|2001.6|2002.7|2002.4|1999.5|1999.2|430
1643923800000|2022-02-03 21:30:00|2002|2001.7|2002.5|2002.2|2003.4|2003.1|2001.4|2001.1|500
1643924100000|2022-02-03 21:35:00|2002.4|2002.1|2002.9|2002.6|2003.6|2003.3|2002|2001.7|613
1643924400000|2022-02-03 21:40:00|2003|2002.7|2004.3|2004|2004.5|2004.2|2001.8|2001.5|498
1643924700000|2022-02-03 21:45:00|2004.4|2004.1|2002.2|2001.9|2004.6|2004.3|2002.2|2001.9|414
1643925000000|2022-02-03 21:50:00|2002.1|2001.8|2004.2|2003.9|2004.3|2004|2001.5|2001.2|540
1643925300000|2022-02-03 21:55:00|2004.3|2004|2003.3|2002.5|2006.3|2006|2002.5|2002.2|580
1643925600000|2022-02-03 22:00:00|2003.4|2002.6|2001.4|2000.6|2003.4|2002.6|2001.4|2000.6|0
1643925900000|2022-02-03 22:05:00|2001.3|2000.5|2001.3|2000.5|2001.8|2001|2000.7|1999.9|0
1643926200000|2022-02-03 22:10:00|2001.2|2000.4|2000.7|1999.9|2001.3|2000.5|2000.4|1999.6|0
1643926500000|2022-02-03 22:15:00|2000.8|2000|2000|1999.2|2000.8|2000|1999.9|1999.1|0
1643926800000|2022-02-03 22:20:00|1999.9|1999.1|1999.5|1998.7|2000|1999.2|1999.4|1998.6|0
1643927100000|2022-02-03 22:25:00|1999.4|1998.6|1998.4|1997.6|1999.4|1998.6|1998.4|1997.6|0
1643927400000|2022-02-03 22:30:00|1998.5|1997.7|1999.4|1998.6|1999.5|1998.7|1998.5|1997.7|0
1643927700000|2022-02-03 22:35:00|1999.3|1998.5|1998.8|1998|2000.7|1999.9|1998.7|1997.9|0
1643928000000|2022-02-03 22:40:00|1998.9|1998.1|1999.9|1999.1|2000.5|1999.7|1998.9|1998.1|0
1643928300000|2022-02-03 22:45:00|1999.8|1999|1999|1998.2|2000|1999.2|1998.9|1998.1|0
1643928600000|2022-02-03 22:50:00|1999.1|1998.3|2000.1|1999.3|2000.1|1999.3|1998.9|1998.1|0
1643928900000|2022-02-03 22:55:00|2000|1999.2|2000.5|1999.7|2000.7|1999.9|2000|1999.2|0
1643929200000|2022-02-03 23:00:00|2004.2|2003.9|2003.9|2003.6|2004.2|2003.9|2000.7|2000.4|702
1643929500000|2022-02-03 23:05:00|2003.8|2003.5|2004.4|2004.1|2005.6|2005.3|2003.8|2003.5|323
1643929800000|2022-02-03 23:10:00|2004.9|2004.6|2005.4|2005.1|2007.5|2007.2|2004.9|2004.6|278
1643930100000|2022-02-03 23:15:00|2005.5|2005.2|2007.9|2007.6|2008.5|2008.2|2005.5|2005.2|133
1643930400000|2022-02-03 23:20:00|2008|2007.7|2007.6|2007.3|2008.2|2007.9|2006.9|2006.6|82
1643930700000|2022-02-03 23:25:00|2007.9|2007.6|2006.5|2006.2|2007.9|2007.6|2006.3|2006|110
1643931000000|2022-02-03 23:30:00|2006.7|2006.4|2007.9|2007.6|2008|2007.7|2006.7|2006.4|104
1643931300000|2022-02-03 23:35:00|2007.8|2007.5|2008.5|2008.2|2008.6|2008.3|2006.5|2006.2|145
1643931600000|2022-02-03 23:40:00|2008.4|2008.1|2006.6|2006.3|2008.8|2008.5|2004.8|2004.5|355
1643931900000|2022-02-03 23:45:00|2006.5|2006.2|2007.1|2006.8|2008.3|2008|2006.3|2006|83
1643932200000|2022-02-03 23:50:00|2007.2|2006.9|2005.6|2005.3|2007.5|2007.2|2005.3|2005|83
1643932500000|2022-02-03 23:55:00|2005.7|2005.4|2005|2004.7|2006|2005.7|2004.2|2003.9|84
1643932800000|2022-02-04 00:00:00|2004.9|2004.6|2007.2|2006.9|2007.5|2007.2|2003.8|2003.5|160
1643933100000|2022-02-04 00:05:00|2007.3|2007|2008.5|2008.2|2008.5|2008.2|2006|2005.7|87
1643933400000|2022-02-04 00:10:00|2008.4|2008.1|2007.5|2007.2|2008.9|2008.6|2007.4|2007.1|67
1643933700000|2022-02-04 00:15:00|2007.6|2007.3|2007.2|2006.9|2008.2|2007.9|2006.6|2006.3|38
1643934000000|2022-02-04 00:20:00|2007.1|2006.8|2007.9|2007.6|2008.5|2008.2|2007|2006.7|31
1643934300000|2022-02-04 00:25:00|2008|2007.7|2005.7|2005.4|2008.7|2008.4|2005.6|2005.3|207
1643934600000|2022-02-04 00:30:00|2005.8|2005.5|2004.1|2003.8|2006.1|2005.8|2003.8|2003.5|128
1643934900000|2022-02-04 00:35:00|2004.2|2003.9|2004.3|2004|2005.3|2005|2003.9|2003.6|70
1643935200000|2022-02-04 00:40:00|2004.4|2004.1|2005|2004.7|2005.3|2005|2004.1|2003.8|25
1643935500000|2022-02-04 00:45:00|2005.1|2004.8|2005.6|2005.3|2006.4|2006.1|2004.9|2004.6|31
1643935800000|2022-02-04 00:50:00|2005.5|2005.2|2005.4|2005.1|2006.2|2005.9|2004.9|2004.6|16
1643936100000|2022-02-04 00:55:00|2005.3|2005|2005.3|2005|2005.9|2005.6|2005.1|2004.8|30
1643936400000|2022-02-04 01:00:00|2005.4|2005.1|2004.9|2004.6|2005.6|2005.3|2003.2|2002.9|61
1643936700000|2022-02-04 01:05:00|2004.8|2004.5|2003|2002.7|2004.8|2004.5|2002.5|2002.2|83
1643937000000|2022-02-04 01:10:00|2003.1|2002.8|2002.9|2002.6|2003.6|2003.3|2001.9|2001.6|66
1643937300000|2022-02-04 01:15:00|2002.8|2002.5|2001.6|2001.3|2004|2003.7|2001.4|2001.1|66
1643937600000|2022-02-04 01:20:00|2001.7|2001.4|2001.7|2001.4|2002.1|2001.8|2000.8|2000.5|66
1643937900000|2022-02-04 01:25:00|2001.6|2001.3|2002.1|2001.8|2002.6|2002.3|2000.1|1999.8|91
1643938200000|2022-02-04 01:30:00|2002|2001.7|2001|2000.7|2003.1|2002.8|2000.9|2000.6|90
1643938500000|2022-02-04 01:35:00|2001.1|2000.8|1999.3|1999|2001.5|2001.2|1999.2|1998.9|139
1643938800000|2022-02-04 01:40:00|1999.2|1998.9|1999|1998.7|2000.2|1999.9|1998.1|1997.8|164
1643939100000|2022-02-04 01:45:00|1999.2|1998.9|1997.1|1996.8|1999.2|1998.9|1996.3|1996|207
1643939400000|2022-02-04 01:50:00|1997|1996.7|1998.1|1997.8|1998.5|1998.2|1997|1996.7|81
1643939700000|2022-02-04 01:55:00|1998|1997.7|1997.3|1997|1998.7|1998.4|1997|1996.7|40
1643940000000|2022-02-04 02:00:00|1997.5|1997.2|1998.8|1998.5|1998.9|1998.6|1997.4|1997.1|49
1643940300000|2022-02-04 02:05:00|1999|1998.7|2000.4|2000.1|2000.5|2000.2|1998.7|1998.4|60
1643940600000|2022-02-04 02:10:00|2000.3|2000|2000.6|2000.3|2001.6|2001.3|2000.3|2000|58
1643940900000|2022-02-04 02:15:00|2000.5|2000.2|2001.6|2001.3|2002|2001.7|2000.4|2000.1|59
1643941200000|2022-02-04 02:20:00|2001.7|2001.4|2000.6|2000.3|2002.3|2002|2000.4|2000.1|64
1643941500000|2022-02-04 02:25:00|2000.5|2000.2|2001.6|2001.3|2001.8|2001.5|2000.4|2000.1|15
1643941800000|2022-02-04 02:30:00|2001.7|2001.4|2002.7|2002.4|2002.7|2002.4|2001.2|2000.9|54
1643942100000|2022-02-04 02:35:00|2002.6|2002.3|2003.2|2002.9|2003.4|2003.1|2002.3|2002|79
1643942400000|2022-02-04 02:40:00|2003.1|2002.8|2002.4|2002.1|2003.4|2003.1|2002.3|2002|58
1643942700000|2022-02-04 02:45:00|2002.5|2002.2|2002.8|2002.5|2002.8|2002.5|2002.2|2001.9|32
1643943000000|2022-02-04 02:50:00|2002.7|2002.4|2003.4|2003.1|2003.8|2003.5|2002.5|2002.2|76
1643943300000|2022-02-04 02:55:00|2003.5|2003.2|2002.4|2002.1|2003.5|2003.2|2002.3|2002|31
1643943600000|2022-02-04 03:00:00|2002.5|2002.2|2002.5|2002.2|2002.9|2002.6|2001.7|2001.4|21
1643943900000|2022-02-04 03:05:00|2002.6|2002.3|2003.6|2003.3|2003.8|2003.5|2002.6|2002.3|30
1643944200000|2022-02-04 03:10:00|2003.7|2003.4|2004.8|2004.5|2004.9|2004.6|2003.3|2003|42
1643944500000|2022-02-04 03:15:00|2004.7|2004.4|2004.4|2004.1|2005.1|2004.8|2004|2003.7|26
1643944800000|2022-02-04 03:20:00|2004.3|2004|2004.2|2003.9|2004.9|2004.6|2004.2|2003.9|39
1643945100000|2022-02-04 03:25:00|2004.1|2003.8|2003.6|2003.3|2004.2|2003.9|2003.2|2002.9|19
1643945400000|2022-02-04 03:30:00|2003.8|2003.5|2002.7|2002.4|2004.1|2003.8|2002.2|2001.9|24
1643945700000|2022-02-04 03:35:00|2002.6|2002.3|2003.7|2003.4|2004|2003.7|2002.5|2002.2|11
1643946000000|2022-02-04 03:40:00|2003.8|2003.5|2003.3|2003|2003.9|2003.6|2003.2|2002.9|10
1643946300000|2022-02-04 03:45:00|2003.4|2003.1|2003.5|2003.2|2004|2003.7|2003.2|2002.9|6
1643946600000|2022-02-04 03:50:00|2003.6|2003.3|2003.2|2002.9|2004|2003.7|2002.6|2002.3|45
1643946900000|2022-02-04 03:55:00|2003.3|2003|2003.3|2003|2003.9|2003.6|2003|2002.7|26
1643947200000|2022-02-04 04:00:00|2003.4|2003.1|2003.6|2003.3|2004.2|2003.9|2003.3|2003|21
1643947500000|2022-02-04 04:05:00|2003.7|2003.4|2003.4|2003.1|2003.8|2003.5|2003.3|2003|5
1643947800000|2022-02-04 04:10:00|2003.3|2003|2004|2003.7|2004.3|2004|2003.3|2003|21
1643948100000|2022-02-04 04:15:00|2003.9|2003.6|2004.8|2004.5|2005|2004.7|2003.9|2003.6|8
1643948400000|2022-02-04 04:20:00|2004.7|2004.4|2005.2|2004.9|2005.9|2005.6|2004.4|2004.1|37
1643948700000|2022-02-04 04:25:00|2005.1|2004.8|2005.9|2005.6|2005.9|2005.6|2005.1|2004.8|29
1643949000000|2022-02-04 04:30:00|2006|2005.7|2007.2|2006.9|2007.3|2007|2006|2005.7|85
1643949300000|2022-02-04 04:35:00|2007.1|2006.8|2006.6|2006.3|2007.8|2007.5|2006.5|2006.2|56
1643949600000|2022-02-04 04:40:00|2006.7|2006.4|2006.9|2006.6|2007.3|2007|2006.6|2006.3|22
1643949900000|2022-02-04 04:45:00|2006.7|2006.4|2006.8|2006.5|2007.1|2006.8|2006.6|2006.3|46
1643950200000|2022-02-04 04:50:00|2006.7|2006.4|2005.7|2005.4|2006.7|2006.4|2005.4|2005.1|20
1643950500000|2022-02-04 04:55:00|2005.8|2005.5|2006.2|2005.9|2006.3|2006|2005.3|2005|7
1643950800000|2022-02-04 05:00:00|2006.3|2006|2007.4|2007.1|2007.7|2007.4|2006.3|2006|12
1643951100000|2022-02-04 05:05:00|2007.5|2007.2|2007.7|2007.4|2008.5|2008.2|2007.4|2007.1|38
1643951400000|2022-02-04 05:10:00|2007.8|2007.5|2006.9|2006.6|2008.1|2007.8|2006.8|2006.5|29
1643951700000|2022-02-04 05:15:00|2006.7|2006.4|2007.9|2007.6|2008.9|2008.6|2006.7|2006.4|80
1643952000000|2022-02-04 05:20:00|2007.8|2007.5|2008.3|2008|2008.5|2008.2|2007.6|2007.3|15
1643952300000|2022-02-04 05:25:00|2008.4|2008.1|2007.6|2007.3|2009.1|2008.8|2007.2|2006.9|65
1643952600000|2022-02-04 05:30:00|2007.5|2007.2|2007.1|2006.8|2007.8|2007.5|2006.7|2006.4|20
1643952900000|2022-02-04 05:35:00|2007.2|2006.9|2007.4|2007.1|2007.5|2007.2|2006.5|2006.2|15
1643953200000|2022-02-04 05:40:00|2007.3|2007|2007.2|2006.9|2007.8|2007.5|2006.9|2006.6|10
1643953500000|2022-02-04 05:45:00|2007.3|2007|2007.3|2007|2007.4|2007.1|2006.7|2006.4|7
1643953800000|2022-02-04 05:50:00|2007.4|2007.1|2008.7|2008.4|2008.9|2008.6|2007.4|2007.1|170
1643954100000|2022-02-04 05:55:00|2008.8|2008.5|2010.3|2010|2010.7|2010.4|2008.7|2008.4|186
1643954400000|2022-02-04 06:00:00|2010.6|2010.3|2010.7|2010.4|2011|2010.7|2009.4|2009.1|117
1643954700000|2022-02-04 06:05:00|2010.6|2010.3|2010.4|2010.1|2011|2010.7|2010.1|2009.8|23
1643955000000|2022-02-04 06:10:00|2010.2|2009.9|2009.6|2009.3|2010.8|2010.5|2009.2|2008.9|44
1643955300000|2022-02-04 06:15:00|2009.5|2009.2|2009.8|2009.5|2009.9|2009.6|2009.2|2008.9|6
1643955600000|2022-02-04 06:20:00|2009.7|2009.4|2008.4|2008.1|2010.3|2010|2008.3|2008|33
1643955900000|2022-02-04 06:25:00|2008.5|2008.2|2008.9|2008.6|2009.2|2008.9|2008.3|2008|38
1643956200000|2022-02-04 06:30:00|2009.2|2008.9|2007.5|2007.2|2009.7|2009.4|2007.3|2007|125
1643956500000|2022-02-04 06:35:00|2007.4|2007.1|2008.2|2007.9|2008.8|2008.5|2007.1|2006.8|15
1643956800000|2022-02-04 06:40:00|2008.3|2008|2010|2009.7|2010.1|2009.8|2008.2|2007.9|17
1643957100000|2022-02-04 06:45:00|2010.1|2009.8|2009.6|2009.3|2010.3|2010|2009.5|2009.2|37
1643957400000|2022-02-04 06:50:00|2009.7|2009.4|2010.4|2010.1|2010.6|2010.3|2008.8|2008.5|22
1643957700000|2022-02-04 06:55:00|2010.5|2010.2|2009.6|2009.3|2010.5|2010.2|2009.2|2008.9|19
1643958000000|2022-02-04 07:00:00|2009.2|2008.9|2008.9|2008.6|2010|2009.7|2008.4|2008.1|104
1643958300000|2022-02-04 07:05:00|2009|2008.7|2009.4|2009.1|2009.9|2009.6|2008.3|2008|216
1643958600000|2022-02-04 07:10:00|2009.3|2009|2007.1|2006.8|2009.3|2009|2006.6|2006.3|80
1643958900000|2022-02-04 07:15:00|2007.2|2006.9|2006|2005.7|2007.9|2007.6|2005.6|2005.3|83
1643959200000|2022-02-04 07:20:00|2005.9|2005.6|2006.6|2006.3|2006.9|2006.6|2005.3|2005|27
1643959500000|2022-02-04 07:25:00|2006.7|2006.4|2006.6|2006.3|2007.7|2007.4|2005.9|2005.6|96
1643959800000|2022-02-04 07:30:00|2006.5|2006.2|2008.3|2008|2008.6|2008.3|2006.5|2006.2|52
1643960100000|2022-02-04 07:35:00|2008.2|2007.9|2006.4|2006.1|2008.6|2008.3|2006.1|2005.8|54
1643960400000|2022-02-04 07:40:00|2006.2|2005.9|2004|2003.7|2006.9|2006.6|2003.9|2003.6|179
1643960700000|2022-02-04 07:45:00|2004.1|2003.8|2004.9|2004.6|2006.2|2005.9|2003.9|2003.6|181
1643961000000|2022-02-04 07:50:00|2004.8|2004.5|2004.4|2004.1|2006.2|2005.9|2003.9|2003.6|32
1643961300000|2022-02-04 07:55:00|2004.5|2004.2|2005.6|2005.3|2006.3|2006|2003.9|2003.6|49
1643961600000|2022-02-04 08:00:00|2005.8|2005.5|2007.2|2006.9|2007.7|2007.4|2004.7|2004.4|424
1643961900000|2022-02-04 08:05:00|2007.1|2006.8|2007|2006.7|2008.4|2008.1|2004.9|2004.6|137
1643962200000|2022-02-04 08:10:00|2006.9|2006.6|2007.3|2007|2008.8|2008.5|2006.2|2005.9|124
1643962500000|2022-02-04 08:15:00|2007.4|2007.1|2009.3|2009|2010.8|2010.5|2006.7|2006.4|143
1643962800000|2022-02-04 08:20:00|2009.4|2009.1|2007.6|2007.3|2009.8|2009.5|2007.3|2007|309
1643963100000|2022-02-04 08:25:00|2007.7|2007.4|2003.1|2002.8|2007.7|2007.4|2003|2002.7|177
1643963400000|2022-02-04 08:30:00|2003.2|2002.9|2001.2|2000.9|2004.4|2004.1|2001.2|2000.9|412
1643963700000|2022-02-04 08:35:00|2001.3|2001|2000.2|1999.9|2001.8|2001.5|1999.8|1999.5|218
1643964000000|2022-02-04 08:40:00|2000.1|1999.8|2000.1|1999.8|2000.8|2000.5|1998.3|1998|168
1643964300000|2022-02-04 08:45:00|2000.2|1999.9|1998.4|1998.1|2000.6|2000.3|1997.8|1997.5|118
1643964600000|2022-02-04 08:50:00|1998.3|1998|1999.5|1999.2|1999.5|1999.2|1997.1|1996.8|175
1643964900000|2022-02-04 08:55:00|1999.6|1999.3|2000.1|1999.8|2001.4|2001.1|1999.4|1999.1|272
1643965200000|2022-02-04 09:00:00|2000|1999.7|1999.4|1999.1|2002|2001.7|1998.7|1998.4|76
1643965500000|2022-02-04 09:05:00|1999.5|1999.2|1998|1997.7|1999.9|1999.6|1997.8|1997.5|190
1643965800000|2022-02-04 09:10:00|1998.1|1997.8|1999.3|1999|1999.4|1999.1|1996.9|1996.6|157
1643966100000|2022-02-04 09:15:00|1999.2|1998.9|1999|1998.7|2001.1|2000.8|1998.1|1997.8|119
1643966400000|2022-02-04 09:20:00|1999.1|1998.8|1998.4|1998.1|1999.1|1998.8|1996.1|1995.8|379
1643966700000|2022-02-04 09:25:00|1998.5|1998.2|1999.4|1999.1|2000.8|2000.5|1996.6|1996.3|247
1643967000000|2022-02-04 09:30:00|1999.5|1999.2|2001.7|2001.4|2001.8|2001.5|1999.4|1999.1|114
1643967300000|2022-02-04 09:35:00|2001.8|2001.5|2000.2|1999.9|2002.2|2001.9|2000.1|1999.8|282
1643967600000|2022-02-04 09:40:00|2000.3|2000|1999.5|1999.2|2000.3|2000|1997.5|1997.2|187
1643967900000|2022-02-04 09:45:00|1999.6|1999.3|2000.6|2000.3|2001.6|2001.3|1999.6|1999.3|166
1643968200000|2022-02-04 09:50:00|2000.7|2000.4|1999.9|1999.6|2001.1|2000.8|1998.4|1998.1|109
1643968500000|2022-02-04 09:55:00|1999.8|1999.5|1997.1|1996.8|1999.8|1999.5|1997.1|1996.8|111
1643968800000|2022-02-04 10:00:00|1997.2|1996.9|1993.4|1993.1|1997.3|1997|1993.3|1993|539
1643969100000|2022-02-04 10:05:00|1993.3|1993|1990.3|1990|1993.4|1993.1|1989.6|1989.3|620
1643969400000|2022-02-04 10:10:00|1990.4|1990.1|1989.3|1989|1991.1|1990.8|1988.5|1988.2|575
1643969700000|2022-02-04 10:15:00|1989.2|1988.9|1988.4|1988.1|1989.9|1989.6|1987.9|1987.6|170
1643970000000|2022-02-04 10:20:00|1988.3|1988|1984.6|1984.3|1988.3|1988|1984|1983.7|561
1643970300000|2022-02-04 10:25:00|1984.7|1984.4|1985|1984.7|1987.5|1987.2|1984.4|1984.1|280
1643970600000|2022-02-04 10:30:00|1985.1|1984.8|1984.1|1983.8|1985.1|1984.8|1980.8|1980.5|552
1643970900000|2022-02-04 10:35:00|1984.2|1983.9|1984.2|1983.9|1985.8|1985.5|1983.2|1982.9|229
1643971200000|2022-02-04 10:40:00|1984.1|1983.8|1981.3|1981|1984.9|1984.6|1980.2|1979.9|621
1643971500000|2022-02-04 10:45:00|1981.2|1980.9|1979.4|1979.1|1982.3|1982|1978.1|1977.8|989
1643971800000|2022-02-04 10:50:00|1979.3|1979|1981|1980.7|1983.9|1983.6|1979.3|1979|288
1643972100000|2022-02-04 10:55:00|1981.1|1980.8|1981.9|1981.6|1983.6|1983.3|1979.2|1978.9|319
1643972400000|2022-02-04 11:00:00|1981.8|1981.5|1979.3|1979|1982.5|1982.2|1979.1|1978.8|250
1643972700000|2022-02-04 11:05:00|1979.1|1978.8|1976.3|1976|1980.7|1980.4|1976|1975.7|417
1643973000000|2022-02-04 11:10:00|1976.2|1975.9|1974.3|1974|1976.3|1976|1973.2|1972.9|472
1643973300000|2022-02-04 11:15:00|1973.9|1973.6|1976|1975.7|1976.9|1976.6|1972.8|1972.5|245
1643973600000|2022-02-04 11:20:00|1976.1|1975.8|1972.9|1972.6|1976.3|1976|1971.8|1971.5|393
1643973900000|2022-02-04 11:25:00|1973|1972.7|1978|1977.7|1978.8|1978.5|1973|1972.7|240
1643974200000|2022-02-04 11:30:00|1978.1|1977.8|1978.3|1978|1979.2|1978.9|1977|1976.7|215
1643974500000|2022-02-04 11:35:00|1978.2|1977.9|1979.1|1978.8|1980|1979.7|1976.2|1975.9|460
1643974800000|2022-02-04 11:40:00|1979|1978.7|1977.8|1977.5|1979.4|1979.1|1977.6|1977.3|183
1643975100000|2022-02-04 11:45:00|1977.7|1977.4|1975.5|1975.2|1977.8|1977.5|1974.6|1974.3|276
1643975400000|2022-02-04 11:50:00|1975.4|1975.1|1976.3|1976|1976.4|1976.1|1973.8|1973.5|233
1643975700000|2022-02-04 11:55:00|1976.2|1975.9|1972.8|1972.5|1976.9|1976.6|1972.8|1972.5|439
1643976000000|2022-02-04 12:00:00|1973.2|1972.9|1976.7|1976.4|1976.8|1976.5|1973.1|1972.8|476
1643976300000|2022-02-04 12:05:00|1976.8|1976.5|1977.8|1977.5|1978.5|1978.2|1975.5|1975.2|295
1643976600000|2022-02-04 12:10:00|1977.7|1977.4|1976|1975.7|1978|1977.7|1974.5|1974.2|176
1643976900000|2022-02-04 12:15:00|1975.8|1975.5|1979.1|1978.8|1979.2|1978.9|1974.9|1974.6|384
1643977200000|2022-02-04 12:20:00|1979|1978.7|1979.9|1979.6|1980.3|1980|1978|1977.7|292
1643977500000|2022-02-04 12:25:00|1979.8|1979.5|1981.7|1981.4|1981.8|1981.5|1979.8|1979.5|312
1643977800000|2022-02-04 12:30:00|1981.6|1981.3|1981|1980.7|1981.9|1981.6|1979.8|1979.5|186
1643978100000|2022-02-04 12:35:00|1980.9|1980.6|1981.5|1981.2|1982.3|1982|1980.7|1980.4|93
1643978400000|2022-02-04 12:40:00|1981.4|1981.1|1981.9|1981.6|1982.2|1981.9|1979.8|1979.5|216
1643978700000|2022-02-04 12:45:00|1981.8|1981.5|1986.6|1986.3|1987.4|1987.1|1981.8|1981.5|662
1643979000000|2022-02-04 12:50:00|1986.7|1986.4|1988.5|1988.2|1989.4|1989.1|1986.4|1986.1|691
1643979300000|2022-02-04 12:55:00|1988.6|1988.3|1986.2|1985.9|1989.5|1989.2|1985.8|1985.5|366
1643979600000|2022-02-04 13:00:00|1986.1|1985.8|1982.7|1982.4|1987.3|1987|1982.4|1982.1|323
1643979900000|2022-02-04 13:05:00|1982.8|1982.5|1982.8|1982.5|1983.6|1983.3|1981.6|1981.3|251
1643980200000|2022-02-04 13:10:00|1982.7|1982.4|1985.8|1985.5|1985.9|1985.6|1982.7|1982.4|439
1643980500000|2022-02-04 13:15:00|1985.7|1985.4|1982.2|1981.9|1986.5|1986.2|1982.1|1981.8|370
1643980800000|2022-02-04 13:20:00|1982.3|1982|1982.1|1981.8|1983|1982.7|1980.2|1979.9|701
1643981100000|2022-02-04 13:25:00|1981.5|1981.2|1980.8|1980.5|1984|1983.7|1978.5|1978.2|682
1643981400000|2022-02-04 13:30:00|1980.9|1980.6|1964.3|1964|1981|1980.7|1962.1|1961.8|5238
1643981700000|2022-02-04 13:35:00|1963.6|1963.3|1973.8|1973.5|1974.4|1974.1|1961.7|1961.4|2460
1643982000000|2022-02-04 13:40:00|1973.6|1973.3|1969.4|1969.1|1975.6|1975.3|1967.1|1966.8|1772
1643982300000|2022-02-04 13:45:00|1969.3|1969|1973.4|1973.1|1976|1975.7|1968.9|1968.6|1051
1643982600000|2022-02-04 13:50:00|1973.5|1973.2|1974.6|1974.3|1975.9|1975.6|1971.3|1971|718
1643982900000|2022-02-04 13:55:00|1974.4|1974.1|1973.1|1972.8|1977.8|1977.5|1973.1|1972.8|1235
1643983200000|2022-02-04 14:00:00|1973.3|1973|1972.4|1972.1|1973.7|1973.4|1969.7|1969.4|1255
1643983500000|2022-02-04 14:05:00|1972.1|1971.8|1977.6|1977.3|1978.8|1978.5|1971.7|1971.4|1220
1643983800000|2022-02-04 14:10:00|1977.5|1977.2|1982.4|1982.1|1982.5|1982.2|1975.5|1975.2|1212
1643984100000|2022-02-04 14:15:00|1982.5|1982.2|1982.2|1981.9|1985.3|1985|1981.1|1980.8|1137
1643984400000|2022-02-04 14:20:00|1982.3|1982|1984.9|1984.6|1986.2|1985.9|1982.3|1982|1132
1643984700000|2022-02-04 14:25:00|1985|1984.7|1987.2|1986.9|1991.8|1991.5|1983.1|1982.8|2263
1643985000000|2022-02-04 14:30:00|1986.9|1986.6|1979.5|1979.2|1994.4|1994.1|1978.6|1978.3|10185
1643985300000|2022-02-04 14:35:00|1979.6|1979.3|1976.5|1976.2|1985.3|1985|1973.9|1973.6|6001
1643985600000|2022-02-04 14:40:00|1976.8|1976.5|1983.6|1983.3|1990.5|1990.2|1976.8|1976.5|5818
1643985900000|2022-02-04 14:45:00|1984.3|1984|1981.3|1981|1988.9|1988.6|1976.6|1976.3|3941
1643986200000|2022-02-04 14:50:00|1981.5|1981.2|1973.2|1972.9|1984|1983.7|1971.7|1971.4|5568
1643986500000|2022-02-04 14:55:00|1973.4|1973.1|1979.1|1978.8|1980.4|1980.1|1972.6|1972.3|3907
1643986800000|2022-02-04 15:00:00|1979.5|1979.2|1979.4|1979.1|1986|1985.7|1976.2|1975.9|4730
1643987100000|2022-02-04 15:05:00|1979.1|1978.8|1977.9|1977.6|1984.6|1984.3|1977.3|1977|3357
1643987400000|2022-02-04 15:10:00|1977.8|1977.5|1986.3|1986|1987.3|1987|1975.4|1975.1|2511
1643987700000|2022-02-04 15:15:00|1986.5|1986.2|1989.7|1989.4|1991.6|1991.3|1986.2|1985.9|2595
1643988000000|2022-02-04 15:20:00|1989.8|1989.5|1987.2|1986.9|1993.3|1993|1987|1986.7|2278
1643988300000|2022-02-04 15:25:00|1987|1986.7|1981.7|1981.4|1992.9|1992.6|1981.4|1981.1|3306
1643988600000|2022-02-04 15:30:00|1981.8|1981.5|1985.8|1985.5|1987.9|1987.6|1981.8|1981.5|2458
1643988900000|2022-02-04 15:35:00|1985.9|1985.6|1979.2|1978.9|1987|1986.7|1977.1|1976.8|3225
1643989200000|2022-02-04 15:40:00|1979.1|1978.8|1976.9|1976.6|1980.4|1980.1|1974.4|1974.1|2519
1643989500000|2022-02-04 15:45:00|1976.8|1976.5|1972.3|1972|1976.8|1976.5|1970|1969.7|3745
1643989800000|2022-02-04 15:50:00|1972|1971.7|1973.8|1973.5|1975.5|1975.2|1970.2|1969.9|1532
1643990100000|2022-02-04 15:55:00|1973.7|1973.4|1971.5|1971.2|1974.6|1974.3|1969.9|1969.6|1771
1643990400000|2022-02-04 16:00:00|1971.3|1971|1974.8|1974.5|1975.6|1975.3|1969.8|1969.5|1681
1643990700000|2022-02-04 16:05:00|1974.9|1974.6|1973.3|1973|1976.5|1976.2|1971.1|1970.8|1314
1643991000000|2022-02-04 16:10:00|1973.4|1973.1|1968.1|1967.8|1974.2|1973.9|1968|1967.7|2018
1643991300000|2022-02-04 16:15:00|1968.3|1968|1969|1968.7|1970.3|1970|1965.9|1965.6|2057
1643991600000|2022-02-04 16:20:00|1968.9|1968.6|1968.7|1968.4|1969.8|1969.5|1965.4|1965.1|1407
1643991900000|2022-02-04 16:25:00|1968.6|1968.3|1976.3|1976|1976.7|1976.4|1968.6|1968.3|3092
1643992200000|2022-02-04 16:30:00|1976.1|1975.8|1979|1978.7|1980.4|1980.1|1973.8|1973.5|2835
1643992500000|2022-02-04 16:35:00|1979.1|1978.8|1978.6|1978.3|1982.5|1982.2|1977.8|1977.5|1369
1643992800000|2022-02-04 16:40:00|1978.7|1978.4|1982.5|1982.2|1983|1982.7|1978.7|1978.4|1077
1643993100000|2022-02-04 16:45:00|1982.7|1982.4|1981.8|1981.5|1986.4|1986.1|1980.6|1980.3|1790
1643993400000|2022-02-04 16:50:00|1982|1981.7|1983.7|1983.4|1983.7|1983.4|1980.4|1980.1|888
1643993700000|2022-02-04 16:55:00|1983.8|1983.5|1980.8|1980.5|1986.7|1986.4|1980.4|1980.1|2258
1643994000000|2022-02-04 17:00:00|1980.9|1980.6|1979.3|1979|1982.2|1981.9|1977.5|1977.2|2261
1643994300000|2022-02-04 17:05:00|1979.1|1978.8|1979.3|1979|1980.5|1980.2|1975.6|1975.3|1625
1643994600000|2022-02-04 17:10:00|1979.2|1978.9|1982.5|1982.2|1984.2|1983.9|1976.4|1976.1|1432
1643994900000|2022-02-04 17:15:00|1982.6|1982.3|1983.3|1983|1984.9|1984.6|1981.1|1980.8|1090
1643995200000|2022-02-04 17:20:00|1983.2|1982.9|1983.2|1982.9|1984.4|1984.1|1981.3|1981|696
1643995500000|2022-02-04 17:25:00|1983.1|1982.8|1984.2|1983.9|1985.8|1985.5|1981.9|1981.6|693
1643995800000|2022-02-04 17:30:00|1984.4|1984.1|1983|1982.7|1986.7|1986.4|1981|1980.7|1141
1643996100000|2022-02-04 17:35:00|1983.1|1982.8|1985.5|1985.2|1985.6|1985.3|1981.8|1981.5|891
1643996400000|2022-02-04 17:40:00|1985.7|1985.4|1986.4|1986.1|1987.4|1987.1|1984.5|1984.2|969
1643996700000|2022-02-04 17:45:00|1986.3|1986|1987.9|1987.6|1988.5|1988.2|1985.8|1985.5|688
1643997000000|2022-02-04 17:50:00|1988|1987.7|1987.6|1987.3|1988.8|1988.5|1986.8|1986.5|717
1643997300000|2022-02-04 17:55:00|1987.7|1987.4|1990.3|1990|1990.5|1990.2|1987.1|1986.8|681
1643997600000|2022-02-04 18:00:00|1990.4|1990.1|1996.7|1996.4|1997|1996.7|1990.4|1990.1|2503
1643997900000|2022-02-04 18:05:00|1996.5|1996.2|1999.3|1999|1999.6|1999.3|1996.5|1996.2|1704
1643998200000|2022-02-04 18:10:00|1999.1|1998.8|1998.5|1998.2|2001.2|2000.9|1997.8|1997.5|2069
1643998500000|2022-02-04 18:15:00|1998.4|1998.1|1998.1|1997.8|1999.1|1998.8|1995.8|1995.5|874
1643998800000|2022-02-04 18:20:00|1998.2|1997.9|2000.7|2000.4|2000.9|2000.6|1997.4|1997.1|999
1643999100000|2022-02-04 18:25:00|2000.5|2000.2|2000|1999.7|2000.8|2000.5|1998.4|1998.1|960
1643999400000|2022-02-04 18:30:00|2000.1|1999.8|2002.5|2002.2|2002.8|2002.5|1999.1|1998.8|1161
1643999700000|2022-02-04 18:35:00|2002.6|2002.3|2002.4|2002.1|2003.2|2002.9|2000.7|2000.4|779
1644000000000|2022-02-04 18:40:00|2002.5|2002.2|2005.5|2005.2|2006.7|2006.4|2002.2|2001.9|1818
1644000300000|2022-02-04 18:45:00|2005.6|2005.3|2002|2001.7|2005.6|2005.3|1999.1|1998.8|2111
1644000600000|2022-02-04 18:50:00|2001.9|2001.6|2004.5|2004.2|2004.7|2004.4|2001.9|2001.6|929
1644000900000|2022-02-04 18:55:00|2004.6|2004.3|2005.4|2005.1|2006.7|2006.4|2002.3|2002|1887
1644001200000|2022-02-04 19:00:00|2005.5|2005.2|2003.3|2003|2006.5|2006.2|2003.3|2003|1295
1644001500000|2022-02-04 19:05:00|2003.2|2002.9|2003.9|2003.6|2005.2|2004.9|2002.2|2001.9|1319
1644001800000|2022-02-04 19:10:00|2004|2003.7|2001.6|2001.3|2004.3|2004|1999.4|1999.1|1729
1644002100000|2022-02-04 19:15:00|2001.7|2001.4|1997.5|1997.2|2003.4|2003.1|1997.5|1997.2|1277
1644002400000|2022-02-04 19:20:00|1997.7|1997.4|2001.4|2001.1|2003.3|2003|1997.4|1997.1|1628
1644002700000|2022-02-04 19:25:00|2001.3|2001|2001.9|2001.6|2003.7|2003.4|2000.8|2000.5|840
1644003000000|2022-02-04 19:30:00|2002|2001.7|2002.9|2002.6|2005.2|2004.9|2000.9|2000.6|1345
1644003300000|2022-02-04 19:35:00|2002.8|2002.5|2006.9|2006.6|2008|2007.7|2002.8|2002.5|1867
1644003600000|2022-02-04 19:40:00|2007.2|2006.9|2004.5|2004.2|2008.5|2008.2|2003.6|2003.3|1227
1644003900000|2022-02-04 19:45:00|2004.4|2004.1|2005.1|2004.8|2006.1|2005.8|2003.2|2002.9|825
1644004200000|2022-02-04 19:50:00|2005|2004.7|2006.7|2006.4|2007|2006.7|2004.3|2004|622
1644004500000|2022-02-04 19:55:00|2006.8|2006.5|2007.6|2007.3|2007.8|2007.5|2005.1|2004.8|789
1644004800000|2022-02-04 20:00:00|2007.8|2007.5|2011.6|2011.3|2011.7|2011.4|2007.8|2007.5|2308
1644005100000|2022-02-04 20:05:00|2011.4|2011.1|2011.4|2011.1|2013|2012.7|2008.1|2007.8|3028
1644005400000|2022-02-04 20:10:00|2011.3|2011|2015.6|2015.3|2016.5|2016.2|2011.2|2010.9|1602
1644005700000|2022-02-04 20:15:00|2015.7|2015.4|2013.2|2012.9|2016.2|2015.9|2012.9|2012.6|2043
1644006000000|2022-02-04 20:20:00|2013.4|2013.1|2014.4|2014.1|2014.6|2014.3|2011.9|2011.6|1663
1644006300000|2022-02-04 20:25:00|2014.2|2013.9|2012.6|2012.3|2015.2|2014.9|2011.3|2011|1017
1644006600000|2022-02-04 20:30:00|2013|2012.7|2017.2|2016.9|2018.2|2017.9|2012.1|2011.8|2071
1644006900000|2022-02-04 20:35:00|2017.3|2017|2014.3|2014|2017.3|2017|2013.9|2013.6|1393
1644007200000|2022-02-04 20:40:00|2014.2|2013.9|2009.9|2009.6|2014.3|2014|2009|2008.7|1820
1644007500000|2022-02-04 20:45:00|2009.6|2009.3|2005.3|2005|2009.9|2009.6|2003|2002.7|3392
1644007800000|2022-02-04 20:50:00|2005.6|2005.3|2003.9|2003.6|2009.1|2008.8|2001|2000.7|3630
1644008100000|2022-02-04 20:55:00|2003.8|2003.5|2001.6|2001.3|2003.8|2003.5|2000.6|2000.3|8497
1644008400000|2022-02-04 21:00:00|2001.5|2001.2|1997.2|1996.9|2002|2001.7|1996.6|1996.3|4164
1644008700000|2022-02-04 21:05:00|1997.3|1997|1996.3|1996|1998|1997.7|1995.5|1995.2|1771
1644009000000|2022-02-04 21:10:00|1996.2|1995.9|1996.6|1996.3|1997|1996.7|1995.5|1995.2|1622
1644009300000|2022-02-04 21:15:00|1996.4|1996.1|1995.4|1995.1|1996.5|1996.2|1995.3|1995|478
1644009600000|2022-02-04 21:20:00|1995.3|1995|1995|1994.7|1996|1995.7|1995|1994.7|240
1644009900000|2022-02-04 21:25:00|1995.1|1994.8|1995.5|1995.2|1996.5|1996.2|1994.8|1994.5|185
1644010200000|2022-02-04 21:30:00|1995.3|1995|1995.9|1995.6|1996.5|1996.2|1994.8|1994.5|345
1644010500000|2022-02-04 21:35:00|1996|1995.7|1996.8|1996.5|1996.9|1996.6|1996|1995.7|90
1644010800000|2022-02-04 21:40:00|1996.5|1996.2|1996.3|1996|1996.8|1996.5|1995.9|1995.6|115
1644011100000|2022-02-04 21:45:00|1996.4|1996.1|1996.3|1996|1996.9|1996.6|1995.9|1995.6|61
1644011400000|2022-02-04 21:50:00|1996.2|1995.9|1996.2|1995.9|1996.4|1996.1|1996.1|1995.8|123
1644011700000|2022-02-04 21:55:00|1996.1|1995.8|1996.2|1995.4|1996.7|1996.4|1995.7|1995.4|189
1644012000000|2022-02-04 22:00:00|||||||||1
1644188400000|2022-02-06 23:00:00|2001.6|2001.3|1999.4|1999.1|2004.2|2003.9|1998.6|1998.3|635
1644188700000|2022-02-06 23:05:00|1999.5|1999.2|2000.8|2000.5|2001.1|2000.8|1998.4|1998.1|138
1644189000000|2022-02-06 23:10:00|2000.7|2000.4|2003.1|2002.8|2003.5|2003.2|2000.6|2000.3|405
1644189300000|2022-02-06 23:15:00|2002.9|2002.6|2000.3|2000|2003.4|2003.1|2000|1999.7|95
1644189600000|2022-02-06 23:20:00|2000.4|2000.1|2001.4|2001.1|2002.4|2002.1|2000.3|2000|75
1644189900000|2022-02-06 23:25:00|2001.3|2001|2003.1|2002.8|2003.5|2003.2|2001.1|2000.8|120
1644190200000|2022-02-06 23:30:00|2003.2|2002.9|2004.1|2003.8|2005.3|2005|2003.2|2002.9|123
1644190500000|2022-02-06 23:35:00|2004.2|2003.9|2003.3|2003|2004.9|2004.6|2003|2002.7|128
1644190800000|2022-02-06 23:40:00|2003.4|2003.1|2003.9|2003.6|2004.5|2004.2|2002.9|2002.6|37
1644191100000|2022-02-06 23:45:00|2003.5|2003.2|2004.3|2004|2004.9|2004.6|2003.3|2003|35
1644191400000|2022-02-06 23:50:00|2004.2|2003.9|2003.4|2003.1|2004.5|2004.2|2003.1|2002.8|77
1644191700000|2022-02-06 23:55:00|2003.3|2003|2004|2003.7|2004.4|2004.1|2002.8|2002.5|68
1644192000000|2022-02-07 00:00:00|2004.1|2003.8|1999.1|1998.8|2004.1|2003.8|1999.1|1998.8|326
1644192300000|2022-02-07 00:05:00|1998.9|1998.6|1995.5|1995.2|1999|1998.7|1995.4|1995.1|311
1644192600000|2022-02-07 00:10:00|1995.6|1995.3|1996.3|1996|1996.8|1996.5|1992.9|1992.6|284
1644192900000|2022-02-07 00:15:00|1996.2|1995.9|1994.1|1993.8|1996.2|1995.9|1993.6|1993.3|121
1644193200000|2022-02-07 00:20:00|1994|1993.7|1994.2|1993.9|1995|1994.7|1993|1992.7|131
1644193500000|2022-02-07 00:25:00|1994.3|1994|1996.1|1995.8|1996.9|1996.6|1994|1993.7|98
1644193800000|2022-02-07 00:30:00|1996|1995.7|1996.3|1996|1996.5|1996.2|1994.7|1994.4|127
1644194100000|2022-02-07 00:35:00|1996.4|1996.1|1995.3|1995|1996.6|1996.3|1994.2|1993.9|89
1644194400000|2022-02-07 00:40:00|1995.4|1995.1|1994.5|1994.2|1995.9|1995.6|1993.8|1993.5|87
1644194700000|2022-02-07 00:45:00|1994.4|1994.1|1992.9|1992.6|1994.7|1994.4|1992.2|1991.9|157
1644195000000|2022-02-07 00:50:00|1993|1992.7|1994.6|1994.3|1995|1994.7|1992.5|1992.2|114
1644195300000|2022-02-07 00:55:00|1994.5|1994.2|1995.6|1995.3|1997.3|1997|1994.2|1993.9|160
1644195600000|2022-02-07 01:00:00|1995.7|1995.4|1995.8|1995.5|1997.2|1996.9|1994.9|1994.6|132
1644195900000|2022-02-07 01:05:00|1995.9|1995.6|1992.1|1991.8|1996.1|1995.8|1992.1|1991.8|179
1644196200000|2022-02-07 01:10:00|1992.2|1991.9|1995.8|1995.5|1996.3|1996|1992.1|1991.8|102
1644196500000|2022-02-07 01:15:00|1995.5|1995.2|1995.9|1995.6|1997.3|1997|1995|1994.7|128
1644196800000|2022-02-07 01:20:00|1996|1995.7|1999.2|1998.9|2000|1999.7|1994.7|1994.4|317
1644197100000|2022-02-07 01:25:00|1999.3|1999|1996.5|1996.2|1999.9|1999.6|1996.1|1995.8|106
1644197400000|2022-02-07 01:30:00|1996.4|1996.1|1996.7|1996.4|1997.1|1996.8|1995.4|1995.1|76
1644197700000|2022-02-07 01:35:00|1996.8|1996.5|1997.4|1997.1|1998.2|1997.9|1995.5|1995.2|378
1644198000000|2022-02-07 01:40:00|1997.5|1997.2|1995.3|1995|1998.1|1997.8|1994.9|1994.6|79
1644198300000|2022-02-07 01:45:00|1995.4|1995.1|1995.1|1994.8|1995.7|1995.4|1994.1|1993.8|65
1644198600000|2022-02-07 01:50:00|1995|1994.7|1993.9|1993.6|1995.5|1995.2|1993.8|1993.5|78
1644198900000|2022-02-07 01:55:00|1993.8|1993.5|1992.2|1991.9|1994.3|1994|1991.3|1991|185
1644199200000|2022-02-07 02:00:00|1992.3|1992|1993.5|1993.2|1994.7|1994.4|1992.3|1992|46
1644199500000|2022-02-07 02:05:00|1993.6|1993.3|1993.3|1993|1994.5|1994.2|1992.7|1992.4|30
1644199800000|2022-02-07 02:10:00|1993.1|1992.8|1993.2|1992.9|1993.5|1993.2|1990.7|1990.4|89
1644200100000|2022-02-07 02:15:00|1993.1|1992.8|1990.9|1990.6|1994.2|1993.9|1990.7|1990.4|122
1644200400000|2022-02-07 02:20:00|1991|1990.7|1992.4|1992.1|1992.8|1992.5|1991|1990.7|51
1644200700000|2022-02-07 02:25:00|1992.3|1992|1991.3|1991|1992.4|1992.1|1991.2|1990.9|42
1644201000000|2022-02-07 02:30:00|1991.4|1991.1|1991.3|1991|1991.8|1991.5|1989.8|1989.5|91
1644201300000|2022-02-07 02:35:00|1991.2|1990.9|1989|1988.7|1991.3|1991|1987.9|1987.6|252
1644201600000|2022-02-07 02:40:00|1988.9|1988.6|1987.4|1987.1|1989.4|1989.1|1987.4|1987.1|99
1644201900000|2022-02-07 02:45:00|1987.3|1987|1987.9|1987.6|1988.5|1988.2|1987|1986.7|63
1644202200000|2022-02-07 02:50:00|1987.7|1987.4|1987.3|1987|1988.4|1988.1|1987.2|1986.9|90
1644202500000|2022-02-07 02:55:00|1987.2|1986.9|1988.2|1987.9|1988.4|1988.1|1986|1985.7|205
1644202800000|2022-02-07 03:00:00|1988.3|1988|1988.2|1987.9|1989.2|1988.9|1987.9|1987.6|83
1644203100000|2022-02-07 03:05:00|1988.1|1987.8|1988.9|1988.6|1989.2|1988.9|1988|1987.7|63
1644203400000|2022-02-07 03:10:00|1988.8|1988.5|1989.7|1989.4|1989.7|1989.4|1988.5|1988.2|21
1644203700000|2022-02-07 03:15:00|1989.6|1989.3|1989.4|1989.1|1990.6|1990.3|1989.4|1989.1|50
1644204000000|2022-02-07 03:20:00|1989.5|1989.2|1989.7|1989.4|1989.7|1989.4|1988.4|1988.1|145
1644204300000|2022-02-07 03:25:00|1989.8|1989.5|1989.7|1989.4|1990.5|1990.2|1989.2|1988.9|67
1644204600000|2022-02-07 03:30:00|1989.6|1989.3|1988.7|1988.4|1990.1|1989.8|1988.5|1988.2|167
1644204900000|2022-02-07 03:35:00|1988.5|1988.2|1990.8|1990.5|1991.3|1991|1988.5|1988.2|82
1644205200000|2022-02-07 03:40:00|1990.7|1990.4|1991.7|1991.4|1992.4|1992.1|1990.7|1990.4|142
1644205500000|2022-02-07 03:45:00|1991.6|1991.3|1991.4|1991.1|1991.9|1991.6|1991|1990.7|37
1644205800000|2022-02-07 03:50:00|1991.5|1991.2|1991.5|1991.2|1991.7|1991.4|1991|1990.7|23
1644206100000|2022-02-07 03:55:00|1991.6|1991.3|1991|1990.7|1991.6|1991.3|1990.6|1990.3|28
1644206400000|2022-02-07 04:00:00|1990.9|1990.6|1992.4|1992.1|1992.4|1992.1|1990.9|1990.6|179
1644206700000|2022-02-07 04:05:00|1992.5|1992.2|1993.8|1993.5|1994.7|1994.4|1992.5|1992.2|104
1644207000000|2022-02-07 04:10:00|1993.9|1993.6|1994.8|1994.5|1995.2|1994.9|1993.8|1993.5|29
1644207300000|2022-02-07 04:15:00|1994.9|1994.6|1996.2|1995.9|1996.3|1996|1994.9|1994.6|76
1644207600000|2022-02-07 04:20:00|1996.3|1996|1997.3|1997|1998|1997.7|1995.1|1994.8|323
1644207900000|2022-02-07 04:25:00|1997.4|1997.1|1996.5|1996.2|1997.9|1997.6|1996|1995.7|69
1644208200000|2022-02-07 04:30:00|1996.6|1996.3|1997.9|1997.6|1998.3|1998|1996.6|1996.3|73
1644208500000|2022-02-07 04:35:00|1998|1997.7|1998|1997.7|1998.4|1998.1|1997.9|1997.6|55
1644208800000|2022-02-07 04:40:00|1997.9|1997.6|1997.2|1996.9|1998.4|1998.1|1997.1|1996.8|138
1644209100000|2022-02-07 04:45:00|1997.3|1997|1997.5|1997.2|1997.7|1997.4|1996.9|1996.6|32
1644209400000|2022-02-07 04:50:00|1997.7|1997.4|1996.4|1996.1|1998|1997.7|1996.3|1996|20
1644209700000|2022-02-07 04:55:00|1996.5|1996.2|1996.8|1996.5|1997|1996.7|1996.4|1996.1|17
1644210000000|2022-02-07 05:00:00|1996.9|1996.6|1995.5|1995.2|1997.3|1997|1995.4|1995.1|55
1644210300000|2022-02-07 05:05:00|1995.6|1995.3|1996.2|1995.9|1996.3|1996|1994.8|1994.5|47
1644210600000|2022-02-07 05:10:00|1996.3|1996|1996.9|1996.6|1997.3|1997|1996.2|1995.9|61
1644210900000|2022-02-07 05:15:00|1997|1996.7|1996.1|1995.8|1997.5|1997.2|1995.8|1995.5|62
1644211200000|2022-02-07 05:20:00|1996.3|1996|1994.9|1994.6|1996.3|1996|1994.6|1994.3|91
1644211500000|2022-02-07 05:25:00|1994.8|1994.5|1993.4|1993.1|1995|1994.7|1993.1|1992.8|48
1644211800000|2022-02-07 05:30:00|1993.3|1993|1995.7|1995.4|1995.8|1995.5|1993.1|1992.8|64
1644212100000|2022-02-07 05:35:00|1995.6|1995.3|1996.1|1995.8|1996.2|1995.9|1995|1994.7|11
1644212400000|2022-02-07 05:40:00|1996|1995.7|1995|1994.7|1996|1995.7|1994|1993.7|33
1644212700000|2022-02-07 05:45:00|1995.1|1994.8|1994.9|1994.6|1995.1|1994.8|1993.7|1993.4|50
1644213000000|2022-02-07 05:50:00|1995|1994.7|1995|1994.7|1995.4|1995.1|1993.8|1993.5|54
1644213300000|2022-02-07 05:55:00|1995.1|1994.8|1995.8|1995.5|1995.9|1995.6|1994.3|1994|29
1644213600000|2022-02-07 06:00:00|1995.9|1995.6|1996|1995.7|1997.1|1996.8|1995.6|1995.3|62
1644213900000|2022-02-07 06:05:00|1995.9|1995.6|1994.9|1994.6|1997.1|1996.8|1994.9|1994.6|39
1644214200000|2022-02-07 06:10:00|1995|1994.7|1994.1|1993.8|1995|1994.7|1993.6|1993.3|47
1644214500000|2022-02-07 06:15:00|1994.2|1993.9|1993.3|1993|1994.8|1994.5|1993.2|1992.9|17
1644214800000|2022-02-07 06:20:00|1993.2|1992.9|1993.9|1993.6|1994.4|1994.1|1992.9|1992.6|31
1644215100000|2022-02-07 06:25:00|1993.8|1993.5|1993.9|1993.6|1994.3|1994|1993.1|1992.8|9
1644215400000|2022-02-07 06:30:00|1994|1993.7|1993.2|1992.9|1995|1994.7|1993.1|1992.8|17
1644215700000|2022-02-07 06:35:00|1993.1|1992.8|1992.3|1992|1993.1|1992.8|1991.5|1991.2|74
1644216000000|2022-02-07 06:40:00|1992.4|1992.1|1994.4|1994.1|1994.5|1994.2|1991.9|1991.6|34
1644216300000|2022-02-07 06:45:00|1994.5|1994.2|1995.3|1995|1995.6|1995.3|1994.3|1994|56
1644216600000|2022-02-07 06:50:00|1995.4|1995.1|1996|1995.7|1996.4|1996.1|1995.3|1995|30
1644216900000|2022-02-07 06:55:00|1996.1|1995.8|1997.2|1996.9|1997.7|1997.4|1996|1995.7|37
1644217200000|2022-02-07 07:00:00|1997.5|1997.2|1998.1|1997.8|1999.4|1999.1|1996.6|1996.3|267
1644217500000|2022-02-07 07:05:00|1998.2|1997.9|1999|1998.7|1999.4|1999.1|1998.1|1997.8|136
1644217800000|2022-02-07 07:10:00|1999.1|1998.8|2000.6|2000.3|2001.7|2001.4|1998.8|1998.5|212
1644218100000|2022-02-07 07:15:00|2000.5|2000.2|1997.8|1997.5|2001|2000.7|1997.5|1997.2|98
1644218400000|2022-02-07 07:20:00|1997.7|1997.4|1997.6|1997.3|1999|1998.7|1997.4|1997.1|70
1644218700000|2022-02-07 07:25:00|1997.7|1997.4|1999.3|1999|1999.5|1999.2|1997.5|1997.2|63
1644219000000|2022-02-07 07:30:00|1999.1|1998.8|1999.1|1998.8|1999.3|1999|1997.8|1997.5|55
1644219300000|2022-02-07 07:35:00|1999.2|1998.9|1999.7|1999.4|1999.8|1999.5|1998.4|1998.1|41
1644219600000|2022-02-07 07:40:00|1999.8|1999.5|1998|1997.7|2000|1999.7|1997.9|1997.6|61
1644219900000|2022-02-07 07:45:00|1998.1|1997.8|1996.9|1996.6|1999.2|1998.9|1995.6|1995.3|105
1644220200000|2022-02-07 07:50:00|1997|1996.7|1996.7|1996.4|1997|1996.7|1995.6|1995.3|74
1644220500000|2022-02-07 07:55:00|1996.9|1996.6|1998.5|1998.2|1998.6|1998.3|1996.8|1996.5|211
1644220800000|2022-02-07 08:00:00|1998.4|1998.1|1998.5|1998.2|2000|1999.7|1996.3|1996|349
1644221100000|2022-02-07 08:05:00|1998.4|1998.1|1995.7|1995.4|1999.5|1999.2|1994.2|1993.9|270
1644221400000|2022-02-07 08:10:00|1995.8|1995.5|1994.3|1994|1999.2|1998.9|1994.3|1994|159
1644221700000|2022-02-07 08:15:00|1994.4|1994.1|1989.4|1989.1|1994.7|1994.4|1989.1|1988.8|568
1644222000000|2022-02-07 08:20:00|1989.2|1988.9|1987.5|1987.2|1990.9|1990.6|1987.3|1987|264
1644222300000|2022-02-07 08:25:00|1987.6|1987.3|1986|1985.7|1989.2|1988.9|1985|1984.7|286
1644222600000|2022-02-07 08:30:00|1985.9|1985.6|1985.3|1985|1986.8|1986.5|1984.6|1984.3|367
1644222900000|2022-02-07 08:35:00|1985.4|1985.1|1988.2|1987.9|1989.5|1989.2|1984.8|1984.5|265
1644223200000|2022-02-07 08:40:00|1988.1|1987.8|1987.4|1987.1|1989.5|1989.2|1987.2|1986.9|125
1644223500000|2022-02-07 08:45:00|1987.3|1987|1989.7|1989.4|1990.3|1990|1987.1|1986.8|129
1644223800000|2022-02-07 08:50:00|1989.6|1989.3|1993.1|1992.8|1993.1|1992.8|1989.5|1989.2|193
1644224100000|2022-02-07 08:55:00|1993|1992.7|1992|1991.7|1993.4|1993.1|1991.3|1991|96
1644224400000|2022-02-07 09:00:00|1992.1|1991.8|1994.6|1994.3|1995.5|1995.2|1990.8|1990.5|426
1644224700000|2022-02-07 09:05:00|1994.7|1994.4|1994.1|1993.8|1996.7|1996.4|1993.6|1993.3|229
1644225000000|2022-02-07 09:10:00|1994.2|1993.9|1992|1991.7|1994.9|1994.6|1989|1988.7|388
1644225300000|2022-02-07 09:15:00|1992.1|1991.8|1991.5|1991.2|1994.4|1994.1|1991.3|1991|82
1644225600000|2022-02-07 09:20:00|1991.6|1991.3|1990.5|1990.2|1993.2|1992.9|1990.4|1990.1|84
1644225900000|2022-02-07 09:25:00|1990.4|1990.1|1991.9|1991.6|1991.9|1991.6|1989.3|1989|111
1644226200000|2022-02-07 09:30:00|1991.8|1991.5|1989.5|1989.2|1992.3|1992|1989.4|1989.1|73
1644226500000|2022-02-07 09:35:00|1989.6|1989.3|1989.5|1989.2|1991.2|1990.9|1988.1|1987.8|96
1644226800000|2022-02-07 09:40:00|1989.6|1989.3|1988.6|1988.3|1989.8|1989.5|1988.1|1987.8|53
1644227100000|2022-02-07 09:45:00|1988.4|1988.1|1986|1985.7|1989.9|1989.6|1985.9|1985.6|312
1644227400000|2022-02-07 09:50:00|1985.9|1985.6|1988.3|1988|1988.6|1988.3|1984.8|1984.5|270
1644227700000|2022-02-07 09:55:00|1988.4|1988.1|1989.9|1989.6|1990.8|1990.5|1988.3|1988|105
1644228000000|2022-02-07 10:00:00|1990.1|1989.8|1991.2|1990.9|1992.5|1992.2|1990|1989.7|78
1644228300000|2022-02-07 10:05:00|1991.1|1990.8|1990.2|1989.9|1991.7|1991.4|1989.6|1989.3|61
1644228600000|2022-02-07 10:10:00|1990.1|1989.8|1992.6|1992.3|1992.7|1992.4|1989.4|1989.1|82
1644228900000|2022-02-07 10:15:00|1992.8|1992.5|1991.6|1991.3|1993|1992.7|1991.2|1990.9|48
1644229200000|2022-02-07 10:20:00|1991.7|1991.4|1991.1|1990.8|1992.1|1991.8|1990.6|1990.3|57
1644229500000|2022-02-07 10:25:00|1991|1990.7|1991.3|1991|1992.7|1992.4|1990.3|1990|62
1644229800000|2022-02-07 10:30:00|1991.2|1990.9|1989.5|1989.2|1992|1991.7|1989.3|1989|67
1644230100000|2022-02-07 10:35:00|1989.4|1989.1|1990.1|1989.8|1991|1990.7|1988.3|1988|77
1644230400000|2022-02-07 10:40:00|1990.2|1989.9|1992.4|1992.1|1992.4|1992.1|1989.7|1989.4|106
1644230700000|2022-02-07 10:45:00|1992.2|1991.9|1993|1992.7|1994.2|1993.9|1991.5|1991.2|129
1644231000000|2022-02-07 10:50:00|1993.1|1992.8|1990.5|1990.2|1993.1|1992.8|1990.5|1990.2|135
1644231300000|2022-02-07 10:55:00|1990.7|1990.4|1989.2|1988.9|1990.8|1990.5|1988.7|1988.4|110
1644231600000|2022-02-07 11:00:00|1989.1|1988.8|1988.7|1988.4|1990.3|1990|1988.1|1987.8|134
1644231900000|2022-02-07 11:05:00|1988.6|1988.3|1988.3|1988|1989.1|1988.8|1986.3|1986|385
1644232200000|2022-02-07 11:10:00|1988.4|1988.1|1988.8|1988.5|1990.9|1990.6|1987.2|1986.9|255
1644232500000|2022-02-07 11:15:00|1988.7|1988.4|1990.3|1990|1991|1990.7|1988.4|1988.1|118
1644232800000|2022-02-07 11:20:00|1990.4|1990.1|1991.7|1991.4|1992.5|1992.2|1989.9|1989.6|167
1644233100000|2022-02-07 11:25:00|1991.6|1991.3|1992|1991.7|1993.4|1993.1|1991.6|1991.3|119
1644233400000|2022-02-07 11:30:00|1991.9|1991.6|1993.1|1992.8|1993.2|1992.9|1991.7|1991.4|181
1644233700000|2022-02-07 11:35:00|1993|1992.7|1992.7|1992.4|1994.5|1994.2|1992.5|1992.2|170
1644234000000|2022-02-07 11:40:00|1992.8|1992.5|1991.4|1991.1|1992.8|1992.5|1991|1990.7|160
1644234300000|2022-02-07 11:45:00|1991.5|1991.2|1992.2|1991.9|1993.1|1992.8|1991.3|1991|230
1644234600000|2022-02-07 11:50:00|1992.1|1991.8|1993.2|1992.9|1993.8|1993.5|1992.1|1991.8|156
1644234900000|2022-02-07 11:55:00|1993.1|1992.8|1993.6|1993.3|1995|1994.7|1992.4|1992.1|180
1644235200000|2022-02-07 12:00:00|1994.1|1993.8|1995.9|1995.6|1997.2|1996.9|1994.1|1993.8|323
1644235500000|2022-02-07 12:05:00|1995.8|1995.5|1997.3|1997|1997.7|1997.4|1995.7|1995.4|224
1644235800000|2022-02-07 12:10:00|1997.4|1997.1|2000.1|1999.8|2000.1|1999.8|1997.2|1996.9|310
1644236100000|2022-02-07 12:15:00|2000|1999.7|1999|1998.7|2001.9|2001.6|1998.9|1998.6|307
1644236400000|2022-02-07 12:20:00|1998.9|1998.6|1998.7|1998.4|1999.9|1999.6|1998.4|1998.1|194
1644236700000|2022-02-07 12:25:00|1998.6|1998.3|1998.5|1998.2|1998.8|1998.5|1997.6|1997.3|172
1644237000000|2022-02-07 12:30:00|1998.6|1998.3|1998.9|1998.6|2000.3|2000|1998.4|1998.1|213
1644237300000|2022-02-07 12:35:00|1999|1998.7|1999.5|1999.2|2000|1999.7|1998.6|1998.3|185
1644237600000|2022-02-07 12:40:00|1999.6|1999.3|1999.8|1999.5|2000.7|2000.4|1999.3|1999|126
1644237900000|2022-02-07 12:45:00|1999.7|1999.4|2001.6|2001.3|2002|2001.7|1999|1998.7|245
1644238200000|2022-02-07 12:50:00|2001.7|2001.4|2001.9|2001.6|2003.2|2002.9|2001.5|2001.2|423
1644238500000|2022-02-07 12:55:00|2001.8|2001.5|2001.3|2001|2003.6|2003.3|2001.1|2000.8|208
1644238800000|2022-02-07 13:00:00|2001.1|2000.8|2004.6|2004.3|2004.8|2004.5|2000.6|2000.3|639
1644239100000|2022-02-07 13:05:00|2004.5|2004.2|2005.3|2005|2006.8|2006.5|2003.6|2003.3|501
1644239400000|2022-02-07 13:10:00|2005.5|2005.2|2004.3|2004|2007.2|2006.9|2004.1|2003.8|529
1644239700000|2022-02-07 13:15:00|2004.2|2003.9|2004|2003.7|2005|2004.7|2003.4|2003.1|478
1644240000000|2022-02-07 13:20:00|2004.1|2003.8|2004.2|2003.9|2006.3|2006|2003.7|2003.4|402
1644240300000|2022-02-07 13:25:00|2004.3|2004|2003.7|2003.4|2004.7|2004.4|2002.8|2002.5|410
1644240600000|2022-02-07 13:30:00|2003.6|2003.3|2001.5|2001.2|2003.8|2003.5|2001.2|2000.9|320
1644240900000|2022-02-07 13:35:00|2001.6|2001.3|2001.5|2001.2|2002.3|2002|2000.7|2000.4|289
1644241200000|2022-02-07 13:40:00|2001.2|2000.9|2002.9|2002.6|2003.4|2003.1|2000.8|2000.5|275
1644241500000|2022-02-07 13:45:00|2003.2|2002.9|2002.5|2002.2|2003.3|2003|1999.8|1999.5|490
1644241800000|2022-02-07 13:50:00|2002.4|2002.1|2002.2|2001.9|2003|2002.7|2001.6|2001.3|195
1644242100000|2022-02-07 13:55:00|2002.1|2001.8|2004.9|2004.6|2005.1|2004.8|2002.1|2001.8|307
1644242400000|2022-02-07 14:00:00|2005|2004.7|2004.3|2004|2005.4|2005.1|2003.7|2003.4|266
1644242700000|2022-02-07 14:05:00|2004.4|2004.1|2006.2|2005.9|2006.4|2006.1|2004|2003.7|361
1644243000000|2022-02-07 14:10:00|2006.1|2005.8|2000.7|2000.4|2006.6|2006.3|2000.7|2000.4|601
1644243300000|2022-02-07 14:15:00|2000.4|2000.1|1998.7|1998.4|2000.6|2000.3|1997|1996.7|1009
1644243600000|2022-02-07 14:20:00|1998.6|1998.3|2000.7|2000.4|2002|2001.7|1997.5|1997.2|809
1644243900000|2022-02-07 14:25:00|2000.6|2000.3|2001.1|2000.8|2002.9|2002.6|1998.7|1998.4|1079
1644244200000|2022-02-07 14:30:00|2001|2000.7|2003.3|2003|2008|2007.7|2001|2000.7|6998
1644244500000|2022-02-07 14:35:00|2003.9|2003.6|2014.6|2014.3|2016.2|2015.9|2003.3|2003|5221
1644244800000|2022-02-07 14:40:00|2014.5|2014.2|2016.9|2016.6|2017.6|2017.3|2013.4|2013.1|3604
1644245100000|2022-02-07 14:45:00|2017.1|2016.8|2012|2011.7|2020.9|2020.6|2010.2|2009.9|5577
1644245400000|2022-02-07 14:50:00|2012.3|2012|2022.5|2022.2|2022.7|2022.4|2011.8|2011.5|3738
1644245700000|2022-02-07 14:55:00|2022.7|2022.4|2023.3|2023|2024.1|2023.8|2017.3|2017|3982
1644246000000|2022-02-07 15:00:00|2023.5|2023.2|2020.4|2020.1|2024.1|2023.8|2017.7|2017.4|2829
1644246300000|2022-02-07 15:05:00|2020.6|2020.3|2021|2020.7|2024|2023.7|2019.5|2019.2|2500
1644246600000|2022-02-07 15:10:00|2020.9|2020.6|2008.6|2008.3|2022.6|2022.3|2007.6|2007.3|4290
1644246900000|2022-02-07 15:15:00|2008.5|2008.2|2007.4|2007.1|2012|2011.7|2006.7|2006.4|2152
1644247200000|2022-02-07 15:20:00|2007.2|2006.9|2013.4|2013.1|2015|2014.7|2005.8|2005.5|2168
1644247500000|2022-02-07 15:25:00|2012.6|2012.3|2011.4|2011.1|2015.2|2014.9|2010.7|2010.4|1636
1644247800000|2022-02-07 15:30:00|2011.3|2011|2017.6|2017.3|2017.8|2017.5|2007.9|2007.6|1712
1644248100000|2022-02-07 15:35:00|2017.3|2017|2015.1|2014.8|2018.3|2018|2014.5|2014.2|1690
1644248400000|2022-02-07 15:40:00|2015.3|2015|2011.2|2010.9|2016.2|2015.9|2008.3|2008|1980
1644248700000|2022-02-07 15:45:00|2011|2010.7|2012|2011.7|2014.3|2014|2010|2009.7|1312
1644249000000|2022-02-07 15:50:00|2011.7|2011.4|2014.7|2014.4|2016|2015.7|2009.4|2009.1|1163
1644249300000|2022-02-07 15:55:00|2014.5|2014.2|2018.1|2017.8|2018.6|2018.3|2013.3|2013|1261
1644249600000|2022-02-07 16:00:00|2017.7|2017.4|2014.3|2014|2020.4|2020.1|2012.5|2012.2|1864
1644249900000|2022-02-07 16:05:00|2014|2013.7|2011.9|2011.6|2017.6|2017.3|2010.7|2010.4|1361
1644250200000|2022-02-07 16:10:00|2012|2011.7|2015.2|2014.9|2015.2|2014.9|2011.4|2011.1|1251
1644250500000|2022-02-07 16:15:00|2014.8|2014.5|2013.9|2013.6|2015.5|2015.2|2010.4|2010.1|1013
1644250800000|2022-02-07 16:20:00|2014|2013.7|2012.4|2012.1|2014.9|2014.6|2011.4|2011.1|856
1644251100000|2022-02-07 16:25:00|2012.6|2012.3|2013.6|2013.3|2015.7|2015.4|2012.1|2011.8|1832
1644251400000|2022-02-07 16:30:00|2013.8|2013.5|2009.7|2009.4|2014.8|2014.5|2008.3|2008|1783
1644251700000|2022-02-07 16:35:00|2010.1|2009.8|2003.5|2003.2|2010.7|2010.4|2002.8|2002.5|2165
1644252000000|2022-02-07 16:40:00|2003.6|2003.3|1997.7|1997.4|2004.3|2004|1997.4|1997.1|2932
1644252300000|2022-02-07 16:45:00|1997.8|1997.5|2002|2001.7|2002.2|2001.9|1996.9|1996.6|2042
1644252600000|2022-02-07 16:50:00|2002.1|2001.8|2000.5|2000.2|2002.8|2002.5|1998.1|1997.8|890
1644252900000|2022-02-07 16:55:00|2000.6|2000.3|2005.3|2005|2005.7|2005.4|1999.9|1999.6|1259
1644253200000|2022-02-07 17:00:00|2005.2|2004.9|2006.2|2005.9|2006.7|2006.4|2001.3|2001|1258
1644253500000|2022-02-07 17:05:00|2006.1|2005.8|2002.5|2002.2|2006.2|2005.9|2002.1|2001.8|760
1644253800000|2022-02-07 17:10:00|2002.9|2002.6|2002.7|2002.4|2004.6|2004.3|2000.7|2000.4|720
1644254100000|2022-02-07 17:15:00|2002.6|2002.3|2005.2|2004.9|2006.3|2006|2001.5|2001.2|719
1644254400000|2022-02-07 17:20:00|2005|2004.7|2007.7|2007.4|2008.2|2007.9|2004.5|2004.2|871
1644254700000|2022-02-07 17:25:00|2007.6|2007.3|2003.7|2003.4|2008.6|2008.3|2002.7|2002.4|1074
1644255000000|2022-02-07 17:30:00|2003.4|2003.1|2006.4|2006.1|2007.3|2007|2001|2000.7|908
1644255300000|2022-02-07 17:35:00|2006.5|2006.2|2003.9|2003.6|2007.7|2007.4|2001.5|2001.2|1194
1644255600000|2022-02-07 17:40:00|2004.1|2003.8|2007.8|2007.5|2008.4|2008.1|2004.1|2003.8|883
1644255900000|2022-02-07 17:45:00|2007.5|2007.2|2010.1|2009.8|2011.4|2011.1|2006.7|2006.4|1208
1644256200000|2022-02-07 17:50:00|2009.9|2009.6|2009|2008.7|2011.4|2011.1|2008.6|2008.3|868
1644256500000|2022-02-07 17:55:00|2008.9|2008.6|2008.5|2008.2|2011.4|2011.1|2007.4|2007.1|787
1644256800000|2022-02-07 18:00:00|2008.7|2008.4|2010.1|2009.8|2012.5|2012.2|2007.5|2007.2|959
1644257100000|2022-02-07 18:05:00|2010.2|2009.9|2013.5|2013.2|2014.2|2013.9|2009.7|2009.4|1239
1644257400000|2022-02-07 18:10:00|2013.3|2013|2015|2014.7|2016.4|2016.1|2012.8|2012.5|1323
1644257700000|2022-02-07 18:15:00|2015.1|2014.8|2015.2|2014.9|2016.3|2016|2013.8|2013.5|766
1644258000000|2022-02-07 18:20:00|2015.3|2015|2014.1|2013.8|2016.5|2016.2|2013.6|2013.3|870
1644258300000|2022-02-07 18:25:00|2014|2013.7|2014.3|2014|2015.6|2015.3|2012.5|2012.2|816
1644258600000|2022-02-07 18:30:00|2014.4|2014.1|2013.7|2013.4|2016.4|2016.1|2012.7|2012.4|955
1644258900000|2022-02-07 18:35:00|2013.9|2013.6|2015.6|2015.3|2015.8|2015.5|2012.8|2012.5|671
1644259200000|2022-02-07 18:40:00|2015.7|2015.4|2016.2|2015.9|2016.9|2016.6|2014.5|2014.2|827
1644259500000|2022-02-07 18:45:00|2016.1|2015.8|2014.9|2014.6|2017.1|2016.8|2013.3|2013|944
1644259800000|2022-02-07 18:50:00|2014.8|2014.5|2015|2014.7|2016.9|2016.6|2014.2|2013.9|726
1644260100000|2022-02-07 18:55:00|2014.8|2014.5|2018.1|2017.8|2019.1|2018.8|2014.8|2014.5|1359
1644260400000|2022-02-07 19:00:00|2018|2017.7|2018.5|2018.2|2018.7|2018.4|2016.9|2016.6|1020
1644260700000|2022-02-07 19:05:00|2018.6|2018.3|2015.8|2015.5|2018.7|2018.4|2015.3|2015|783
1644261000000|2022-02-07 19:10:00|2015.9|2015.6|2017.2|2016.9|2018.2|2017.9|2015.8|2015.5|430
1644261300000|2022-02-07 19:15:00|2017.1|2016.8|2018.3|2018|2020.1|2019.8|2016.4|2016.1|1083
1644261600000|2022-02-07 19:20:00|2018.2|2017.9|2017.9|2017.6|2019.4|2019.1|2015.8|2015.5|861
1644261900000|2022-02-07 19:25:00|2017.8|2017.5|2021|2020.7|2021.1|2020.8|2017.3|2017|864
1644262200000|2022-02-07 19:30:00|2021.1|2020.8|2022.9|2022.6|2022.9|2022.6|2020.4|2020.1|1294
1644262500000|2022-02-07 19:35:00|2022.8|2022.5|2022.6|2022.3|2024.1|2023.8|2021.1|2020.8|1214
1644262800000|2022-02-07 19:40:00|2022.7|2022.4|2024.2|2023.9|2025.5|2025.2|2021.9|2021.6|1044
1644263100000|2022-02-07 19:45:00|2024|2023.7|2023|2022.7|2025.8|2025.5|2022.7|2022.4|1030
1644263400000|2022-02-07 19:50:00|2023.1|2022.8|2023.6|2023.3|2024.2|2023.9|2021.7|2021.4|821
1644263700000|2022-02-07 19:55:00|2023.7|2023.4|2024|2023.7|2025.1|2024.8|2022.7|2022.4|702
1644264000000|2022-02-07 20:00:00|2023.7|2023.4|2026.5|2026.2|2026.6|2026.3|2021.8|2021.5|1708
1644264300000|2022-02-07 20:05:00|2026.6|2026.3|2026.2|2025.9|2027.6|2027.3|2023.4|2023.1|1406
1644264600000|2022-02-07 20:10:00|2026.1|2025.8|2028.5|2028.2|2028.6|2028.3|2024.9|2024.6|1384
1644264900000|2022-02-07 20:15:00|2028.4|2028.1|2026.4|2026.1|2028.6|2028.3|2026.1|2025.8|1212
1644265200000|2022-02-07 20:20:00|2026.3|2026|2023.7|2023.4|2026.7|2026.4|2021.9|2021.6|1679
1644265500000|2022-02-07 20:25:00|2023.4|2023.1|2020.7|2020.4|2025|2024.7|2019.4|2019.1|1426
1644265800000|2022-02-07 20:30:00|2021.1|2020.8|2021.5|2021.2|2023.2|2022.9|2019.9|2019.6|1696
1644266100000|2022-02-07 20:35:00|2021.4|2021.1|2015.3|2015|2022.3|2022|2014.9|2014.6|2327
1644266400000|2022-02-07 20:40:00|2015.1|2014.8|2015.6|2015.3|2018.3|2018|2013.9|2013.6|2497
1644266700000|2022-02-07 20:45:00|2015|2014.7|2012.1|2011.8|2015|2014.7|2011.1|2010.8|3004
1644267000000|2022-02-07 20:50:00|2012|2011.7|2008.5|2008.2|2018.4|2018.1|2008.3|2008|5284
1644267300000|2022-02-07 20:55:00|2008.4|2008.1|2012.1|2011.8|2012.7|2012.4|2007.9|2007.6|8866
1644267600000|2022-02-07 21:00:00|2012|2011.7|2014.8|2014.5|2016.2|2015.9|2011|2010.7|4542
1644267900000|2022-02-07 21:05:00|2014.5|2014.2|2014.1|2013.8|2015|2014.7|2013.4|2013.1|1424
1644268200000|2022-02-07 21:10:00|2014.2|2013.9|2015.2|2014.9|2016.1|2015.8|2014|2013.7|1209
1644268500000|2022-02-07 21:15:00|2015.1|2014.8|2014.6|2014.3|2015.8|2015.5|2014.1|2013.8|749
1644268800000|2022-02-07 21:20:00|2014.8|2014.5|2014.8|2014.5|2015.1|2014.8|2014.5|2014.2|81
1644269100000|2022-02-07 21:25:00|2014.9|2014.6|2016|2015.7|2016.2|2015.9|2014.9|2014.6|274
1644269400000|2022-02-07 21:30:00|2015.9|2015.6|2015.8|2015.5|2016|2015.7|2015.1|2014.8|159
1644269700000|2022-02-07 21:35:00|2015.7|2015.4|2015.6|2015.3|2016.3|2016|2015.6|2015.3|146
1644270000000|2022-02-07 21:40:00|2015.7|2015.4|2015.4|2015.1|2015.7|2015.4|2015.2|2014.9|74
1644270300000|2022-02-07 21:45:00|2015.5|2015.2|2015.1|2014.8|2015.5|2015.2|2014.6|2014.3|152
1644270600000|2022-02-07 21:50:00|2015|2014.7|2015.1|2014.8|2015.3|2015|2014.7|2014.4|141
1644270900000|2022-02-07 21:55:00|2015.2|2014.9|2014.6|2013.8|2015.2|2014.9|2014|2013.7|235
1644271200000|2022-02-07 22:00:00|2014.5|2013.7|2014.7|2013.9|2014.9|2014.1|2014.5|2013.7|0
1644271500000|2022-02-07 22:05:00|2014.9|2014.1|2014.7|2013.9|2014.9|2014.1|2014.6|2013.8|0
1644271800000|2022-02-07 22:10:00|2014.8|2014|2014.8|2014|2014.8|2014|2014.7|2013.9|0
1644272100000|2022-02-07 22:15:00|2014.7|2013.9|2014.3|2013.5|2014.7|2013.9|2014.3|2013.5|0
1644272400000|2022-02-07 22:20:00|2014.4|2013.6|2014.6|2013.8|2014.7|2013.9|2014.4|2013.6|0
1644272700000|2022-02-07 22:25:00|2014.5|2013.7|2014.4|2013.6|2014.6|2013.8|2014.4|2013.6|0
1644273000000|2022-02-07 22:30:00|2014.5|2013.7|2014.6|2013.8|2014.6|2013.8|2014.4|2013.6|0
1644273300000|2022-02-07 22:35:00|2014.5|2013.7|2014.7|2013.9|2014.7|2013.9|2014.5|2013.7|0
1644273600000|2022-02-07 22:40:00|2014.6|2013.8|2014.8|2014|2014.8|2014|2014.6|2013.8|0
1644273900000|2022-02-07 22:45:00|2014.9|2014.1|2014.9|2014.1|2015|2014.2|2014.8|2014|0
1644274200000|2022-02-07 22:50:00|2014.8|2014|2014.9|2014.1|2014.9|2014.1|2014.8|2014|0
1644274500000|2022-02-07 22:55:00|2014.8|2014|2014.9|2014.1|2014.9|2014.1|2014.8|2014|0
1644274800000|2022-02-07 23:00:00|2014.6|2014.3|2014.3|2014|2015.5|2015.2|2013.4|2013.1|136
1644275100000|2022-02-07 23:05:00|2014.4|2014.1|2013.5|2013.2|2014.4|2014.1|2013.1|2012.8|62
1644275400000|2022-02-07 23:10:00|2013.6|2013.3|2014|2013.7|2014.3|2014|2013.3|2013|59
1644275700000|2022-02-07 23:15:00|2013.9|2013.6|2014.7|2014.4|2014.8|2014.5|2013.8|2013.5|69
1644276000000|2022-02-07 23:20:00|2014.8|2014.5|2015.4|2015.1|2015.5|2015.2|2013.9|2013.6|132
1644276300000|2022-02-07 23:25:00|2015.3|2015|2014.9|2014.6|2015.4|2015.1|2014.4|2014.1|37
1644276600000|2022-02-07 23:30:00|2015|2014.7|2013.7|2013.4|2015.1|2014.8|2013.7|2013.4|108
1644276900000|2022-02-07 23:35:00|2013.6|2013.3|2013.8|2013.5|2014.5|2014.2|2013.4|2013.1|39
1644277200000|2022-02-07 23:40:00|2013.9|2013.6|2013.7|2013.4|2014.2|2013.9|2012.9|2012.6|103
1644277500000|2022-02-07 23:45:00|2013.6|2013.3|2014|2013.7|2014.6|2014.3|2013.6|2013.3|66
1644277800000|2022-02-07 23:50:00|2014.1|2013.8|2013.7|2013.4|2014.3|2014|2013.6|2013.3|53
1644278100000|2022-02-07 23:55:00|2013.6|2013.3|2014.7|2014.4|2015|2014.7|2013.5|2013.2|94
1644278400000|2022-02-08 00:00:00|2014.8|2014.5|2016.1|2015.8|2016.3|2016|2014.4|2014.1|271
1644278700000|2022-02-08 00:05:00|2016|2015.7|2015.3|2015|2016.3|2016|2014.9|2014.6|57
1644279000000|2022-02-08 00:10:00|2015.4|2015.1|2014.5|2014.2|2015.6|2015.3|2014.2|2013.9|45
1644279300000|2022-02-08 00:15:00|2014.4|2014.1|2015|2014.7|2015.3|2015|2014.2|2013.9|91
1644279600000|2022-02-08 00:20:00|2014.9|2014.6|2012.5|2012.2|2015.1|2014.8|2012.3|2012|203
1644279900000|2022-02-08 00:25:00|2012.4|2012.1|2012.6|2012.3|2013.4|2013.1|2012.1|2011.8|128
1644280200000|2022-02-08 00:30:00|2012.9|2012.6|2013.6|2013.3|2013.9|2013.6|2012.9|2012.6|67
1644280500000|2022-02-08 00:35:00|2013.7|2013.4|2013.2|2012.9|2014.1|2013.8|2012.7|2012.4|54
1644280800000|2022-02-08 00:40:00|2013.3|2013|2013.8|2013.5|2013.9|2013.6|2013|2012.7|39
1644281100000|2022-02-08 00:45:00|2013.9|2013.6|2014.8|2014.5|2015.1|2014.8|2013.4|2013.1|35
1644281400000|2022-02-08 00:50:00|2014.9|2014.6|2014.4|2014.1|2015|2014.7|2014|2013.7|36
1644281700000|2022-02-08 00:55:00|2014.5|2014.2|2014.8|2014.5|2015|2014.7|2014.3|2014|44
1644282000000|2022-02-08 01:00:00|2014.7|2014.4|2014.7|2014.4|2014.8|2014.5|2013.4|2013.1|98
1644282300000|2022-02-08 01:05:00|2014.8|2014.5|2013.6|2013.3|2014.9|2014.6|2013.6|2013.3|56
1644282600000|2022-02-08 01:10:00|2013.5|2013.2|2014.2|2013.9|2014.5|2014.2|2012.6|2012.3|79
1644282900000|2022-02-08 01:15:00|2014.1|2013.8|2014.7|2014.4|2014.8|2014.5|2013.5|2013.2|22
1644283200000|2022-02-08 01:20:00|2014.8|2014.5|2013.7|2013.4|2015|2014.7|2013.5|2013.2|19
1644283500000|2022-02-08 01:25:00|2013.8|2013.5|2012.6|2012.3|2013.8|2013.5|2011.6|2011.3|77
1644283800000|2022-02-08 01:30:00|2012.5|2012.2|2011.2|2010.9|2012.6|2012.3|2010.8|2010.5|61
1644284100000|2022-02-08 01:35:00|2011.1|2010.8|2012.8|2012.5|2012.9|2012.6|2011.1|2010.8|59
1644284400000|2022-02-08 01:40:00|2012.9|2012.6|2011.9|2011.6|2013.9|2013.6|2011.8|2011.5|115
1644284700000|2022-02-08 01:45:00|2012|2011.7|2010.9|2010.6|2012.1|2011.8|2010.4|2010.1|62
1644285000000|2022-02-08 01:50:00|2010.8|2010.5|2011.5|2011.2|2011.5|2011.2|2010.3|2010|38
1644285300000|2022-02-08 01:55:00|2011.4|2011.1|2011.4|2011.1|2011.6|2011.3|2010.9|2010.6|26
1644285600000|2022-02-08 02:00:00|2011.5|2011.2|2010.2|2009.9|2012|2011.7|2010.1|2009.8|55
1644285900000|2022-02-08 02:05:00|2010.3|2010|2010.7|2010.4|2011|2010.7|2009.6|2009.3|79
1644286200000|2022-02-08 02:10:00|2010.8|2010.5|2009.5|2009.2|2010.8|2010.5|2009|2008.7|225
1644286500000|2022-02-08 02:15:00|2009.4|2009.1|2008.1|2007.8|2009.7|2009.4|2008|2007.7|101
1644286800000|2022-02-08 02:20:00|2008|2007.7|2010|2009.7|2010.6|2010.3|2007.5|2007.2|127
1644287100000|2022-02-08 02:25:00|2010.1|2009.8|2010.8|2010.5|2011|2010.7|2010|2009.7|77
1644287400000|2022-02-08 02:30:00|2010.9|2010.6|2010.3|2010|2010.9|2010.6|2009.9|2009.6|24
1644287700000|2022-02-08 02:35:00|2010.2|2009.9|2010.8|2010.5|2010.8|2010.5|2009.8|2009.5|34
1644288000000|2022-02-08 02:40:00|2010.7|2010.4|2011|2010.7|2011.3|2011|2010.6|2010.3|31
1644288300000|2022-02-08 02:45:00|2010.9|2010.6|2011.3|2011|2011.8|2011.5|2010.9|2010.6|39
1644288600000|2022-02-08 02:50:00|2011.2|2010.9|2011.8|2011.5|2012.1|2011.8|2011|2010.7|41
1644288900000|2022-02-08 02:55:00|2011.7|2011.4|2011.9|2011.6|2012.1|2011.8|2011.7|2011.4|12
1644289200000|2022-02-08 03:00:00|2012|2011.7|2011.4|2011.1|2012.1|2011.8|2010.7|2010.4|22
1644289500000|2022-02-08 03:05:00|2011.5|2011.2|2010.6|2010.3|2011.7|2011.4|2010.4|2010.1|15
1644289800000|2022-02-08 03:10:00|2010.5|2010.2|2010.6|2010.3|2011|2010.7|2010.4|2010.1|28
1644290100000|2022-02-08 03:15:00|2010.7|2010.4|2011|2010.7|2011.9|2011.6|2010.7|2010.4|21
1644290400000|2022-02-08 03:20:00|2011.1|2010.8|2011.5|2011.2|2011.6|2011.3|2011|2010.7|7
1644290700000|2022-02-08 03:25:00|2011.4|2011.1|2012.3|2012|2012.5|2012.2|2011.2|2010.9|14
1644291000000|2022-02-08 03:30:00|2012.2|2011.9|2012|2011.7|2012.7|2012.4|2011.7|2011.4|41
1644291300000|2022-02-08 03:35:00|2012.1|2011.8|2012.2|2011.9|2013.1|2012.8|2011.9|2011.6|29
1644291600000|2022-02-08 03:40:00|2012.3|2012|2011.6|2011.3|2012.3|2012|2011.4|2011.1|5
1644291900000|2022-02-08 03:45:00|2011.5|2011.2|2011.3|2011|2011.7|2011.4|2010.2|2009.9|49
1644292200000|2022-02-08 03:50:00|2011.2|2010.9|2010.7|2010.4|2011.4|2011.1|2010.6|2010.3|22
1644292500000|2022-02-08 03:55:00|2010.6|2010.3|2011|2010.7|2011.2|2010.9|2010.5|2010.2|26
1644292800000|2022-02-08 04:00:00|2011.1|2010.8|2011.2|2010.9|2011.7|2011.4|2010.9|2010.6|13
1644293100000|2022-02-08 04:05:00|2011.3|2011|2011.2|2010.9|2011.6|2011.3|2010.8|2010.5|17
1644293400000|2022-02-08 04:10:00|2011.3|2011|2011.5|2011.2|2011.7|2011.4|2011|2010.7|12
1644293700000|2022-02-08 04:15:00|2011.6|2011.3|2011.5|2011.2|2011.9|2011.6|2011.3|2011|20
1644294000000|2022-02-08 04:20:00|2011.4|2011.1|2011.5|2011.2|2011.5|2011.2|2011|2010.7|14
1644294300000|2022-02-08 04:25:00|2011.4|2011.1|2011.2|2010.9|2011.8|2011.5|2011.1|2010.8|11
1644294600000|2022-02-08 04:30:00|2011.3|2011|2011.5|2011.2|2011.6|2011.3|2010.9|2010.6|7
1644294900000|2022-02-08 04:35:00|2011.4|2011.1|2011.3|2011|2011.9|2011.6|2011.2|2010.9|13
1644295200000|2022-02-08 04:40:00|2011.2|2010.9|2011.2|2010.9|2011.7|2011.4|2011.1|2010.8|24
1644295500000|2022-02-08 04:45:00|2011.3|2011|2012|2011.7|2012.1|2011.8|2011.2|2010.9|10
1644295800000|2022-02-08 04:50:00|2012.1|2011.8|2012|2011.7|2012.2|2011.9|2011.6|2011.3|26
1644296100000|2022-02-08 04:55:00|2011.9|2011.6|2013|2012.7|2013.1|2012.8|2011.7|2011.4|58
1644296400000|2022-02-08 05:00:00|2012.9|2012.6|2011.1|2010.8|2012.9|2012.6|2010.7|2010.4|57
1644296700000|2022-02-08 05:05:00|2011|2010.7|2012.3|2012|2012.5|2012.2|2010.7|2010.4|28
1644297000000|2022-02-08 05:10:00|2012.2|2011.9|2011.7|2011.4|2012.3|2012|2011.6|2011.3|19
1644297300000|2022-02-08 05:15:00|2011.8|2011.5|2010.4|2010.1|2011.8|2011.5|2010.3|2010|26
1644297600000|2022-02-08 05:20:00|2010.5|2010.2|2009.6|2009.3|2010.6|2010.3|2009.4|2009.1|59
1644297900000|2022-02-08 05:25:00|2009.5|2009.2|2009.7|2009.4|2010.2|2009.9|2008.5|2008.2|77
1644298200000|2022-02-08 05:30:00|2009.6|2009.3|2009.1|2008.8|2009.6|2009.3|2008.9|2008.6|52
1644298500000|2022-02-08 05:35:00|2009|2008.7|2008.3|2008|2009.1|2008.8|2008|2007.7|72
1644298800000|2022-02-08 05:40:00|2008.2|2007.9|2009.1|2008.8|2009.2|2008.9|2008.1|2007.8|43
1644299100000|2022-02-08 05:45:00|2009|2008.7|2009.3|2009|2009.4|2009.1|2009|2008.7|37
1644299400000|2022-02-08 05:50:00|2009.2|2008.9|2009.2|2008.9|2009.8|2009.5|2009|2008.7|38
1644299700000|2022-02-08 05:55:00|2009.1|2008.8|2009.9|2009.6|2010.7|2010.4|2009.1|2008.8|43
1644300000000|2022-02-08 06:00:00|2009.8|2009.5|2011.1|2010.8|2011.2|2010.9|2008.8|2008.5|39
1644300300000|2022-02-08 06:05:00|2011|2010.7|2011.3|2011|2011.6|2011.3|2010.7|2010.4|56
1644300600000|2022-02-08 06:10:00|2011.4|2011.1|2011.7|2011.4|2013.1|2012.8|2011.3|2011|108
1644300900000|2022-02-08 06:15:00|2011.8|2011.5|2011.5|2011.2|2012.4|2012.1|2011.4|2011.1|21
1644301200000|2022-02-08 06:20:00|2011.4|2011.1|2011.2|2010.9|2012.3|2012|2010.7|2010.4|24
1644301500000|2022-02-08 06:25:00|2011.3|2011|2012.2|2011.9|2012.6|2012.3|2011.2|2010.9|34
1644301800000|2022-02-08 06:30:00|2012.3|2012|2013|2012.7|2013.1|2012.8|2011.5|2011.2|65
1644302100000|2022-02-08 06:35:00|2012.9|2012.6|2013.2|2012.9|2014|2013.7|2012.8|2012.5|97
1644302400000|2022-02-08 06:40:00|2013.1|2012.8|2013.9|2013.6|2013.9|2013.6|2012.7|2012.4|30
1644302700000|2022-02-08 06:45:00|2014|2013.7|2013.2|2012.9|2014.7|2014.4|2013.1|2012.8|54
1644303000000|2022-02-08 06:50:00|2013.1|2012.8|2012.9|2012.6|2014|2013.7|2012.5|2012.2|43
1644303300000|2022-02-08 06:55:00|2013|2012.7|2012.4|2012.1|2013.6|2013.3|2012.1|2011.8|49
1644303600000|2022-02-08 07:00:00|2012.3|2012|2011.5|2011.2|2013.4|2013.1|2011|2010.7|113
1644303900000|2022-02-08 07:05:00|2011.4|2011.1|2013.3|2013|2013.8|2013.5|2011.2|2010.9|51
1644304200000|2022-02-08 07:10:00|2013.5|2013.2|2015.7|2015.4|2015.8|2015.5|2013.5|2013.2|104
1644304500000|2022-02-08 07:15:00|2015.6|2015.3|2014.8|2014.5|2015.7|2015.4|2014.3|2014|47
1644304800000|2022-02-08 07:20:00|2014.9|2014.6|2014.3|2014|2015.8|2015.5|2013.9|2013.6|71
1644305100000|2022-02-08 07:25:00|2014.2|2013.9|2012.7|2012.4|2014.2|2013.9|2012.4|2012.1|101
1644305400000|2022-02-08 07:30:00|2012.6|2012.3|2011.8|2011.5|2012.7|2012.4|2010.6|2010.3|178
1644305700000|2022-02-08 07:35:00|2012.1|2011.8|2011.2|2010.9|2012.1|2011.8|2010.7|2010.4|51
1644306000000|2022-02-08 07:40:00|2011.1|2010.8|2011.2|2010.9|2011.6|2011.3|2010.5|2010.2|38
1644306300000|2022-02-08 07:45:00|2011.1|2010.8|2010.8|2010.5|2012|2011.7|2009.4|2009.1|62
1644306600000|2022-02-08 07:50:00|2010.7|2010.4|2011.9|2011.6|2012.1|2011.8|2010.6|2010.3|41
1644306900000|2022-02-08 07:55:00|2011.7|2011.4|2010.8|2010.5|2012|2011.7|2010.6|2010.3|28
1644307200000|2022-02-08 08:00:00|2011|2010.7|2012.8|2012.5|2013.2|2012.9|2009|2008.7|199
1644307500000|2022-02-08 08:05:00|2012.7|2012.4|2012|2011.7|2013.5|2013.2|2011.5|2011.2|185
1644307800000|2022-02-08 08:10:00|2012.1|2011.8|2014.9|2014.6|2014.9|2014.6|2012.1|2011.8|127
1644308100000|2022-02-08 08:15:00|2014.8|2014.5|2014.4|2014.1|2015.3|2015|2013.4|2013.1|135
1644308400000|2022-02-08 08:20:00|2014.5|2014.2|2017.9|2017.6|2018.5|2018.2|2014.5|2014.2|352
1644308700000|2022-02-08 08:25:00|2018|2017.7|2018.4|2018.1|2018.6|2018.3|2016.7|2016.4|229
1644309000000|2022-02-08 08:30:00|2018.3|2018|2017.8|2017.5|2019.5|2019.2|2017.4|2017.1|132
1644309300000|2022-02-08 08:35:00|2017.5|2017.2|2018.6|2018.3|2019.9|2019.6|2016.8|2016.5|115
1644309600000|2022-02-08 08:40:00|2018.5|2018.2|2016.6|2016.3|2019.7|2019.4|2016.3|2016|112
1644309900000|2022-02-08 08:45:00|2016.5|2016.2|2019.9|2019.6|2020|2019.7|2016.5|2016.2|111
1644310200000|2022-02-08 08:50:00|2019.7|2019.4|2018.3|2018|2019.9|2019.6|2017.7|2017.4|89
1644310500000|2022-02-08 08:55:00|2018.4|2018.1|2017.7|2017.4|2019|2018.7|2017.1|2016.8|35
1644310800000|2022-02-08 09:00:00|2017.6|2017.3|2020|2019.7|2020.1|2019.8|2017.6|2017.3|69
1644311100000|2022-02-08 09:05:00|2020.1|2019.8|2020.4|2020.1|2020.9|2020.6|2018.6|2018.3|116
1644311400000|2022-02-08 09:10:00|2020.3|2020|2019.9|2019.6|2020.6|2020.3|2019|2018.7|98
1644311700000|2022-02-08 09:15:00|2020|2019.7|2021.8|2021.5|2021.9|2021.6|2019.9|2019.6|158
1644312000000|2022-02-08 09:20:00|2021.6|2021.3|2022.3|2022|2022.9|2022.6|2021.6|2021.3|118
1644312300000|2022-02-08 09:25:00|2022.4|2022.1|2021.1|2020.8|2022.9|2022.6|2021|2020.7|97
1644312600000|2022-02-08 09:30:00|2021|2020.7|2020.6|2020.3|2021.9|2021.6|2020.3|2020|72
1644312900000|2022-02-08 09:35:00|2020.5|2020.2|2020.6|2020.3|2021.1|2020.8|2020|2019.7|74
1644313200000|2022-02-08 09:40:00|2020.7|2020.4|2020.6|2020.3|2022.2|2021.9|2019.8|2019.5|206
1644313500000|2022-02-08 09:45:00|2020.5|2020.2|2021.4|2021.1|2021.9|2021.6|2020.3|2020|87
1644313800000|2022-02-08 09:50:00|2021.3|2021|2020.5|2020.2|2025.6|2025.3|2019.7|2019.4|686
1644314100000|2022-02-08 09:55:00|2020.4|2020.1|2018.2|2017.9|2020.7|2020.4|2017.5|2017.2|201
1644314400000|2022-02-08 10:00:00|2018.3|2018|2016.9|2016.6|2018.3|2018|2016.3|2016|237
1644314700000|2022-02-08 10:05:00|2016.8|2016.5|2017.7|2017.4|2018|2017.7|2016.7|2016.4|75
1644315000000|2022-02-08 10:10:00|2017.8|2017.5|2016.7|2016.4|2018.5|2018.2|2016.7|2016.4|96
1644315300000|2022-02-08 10:15:00|2016.8|2016.5|2015.7|2015.4|2017.7|2017.4|2014.8|2014.5|174
1644315600000|2022-02-08 10:20:00|2015.6|2015.3|2013.5|2013.2|2016.2|2015.9|2013.4|2013.1|181
1644315900000|2022-02-08 10:25:00|2013.6|2013.3|2015.3|2015|2016.2|2015.9|2013.6|2013.3|103
1644316200000|2022-02-08 10:30:00|2015.4|2015.1|2015.4|2015.1|2016.7|2016.4|2015|2014.7|144
1644316500000|2022-02-08 10:35:00|2015.5|2015.2|2015.2|2014.9|2016.2|2015.9|2014.9|2014.6|81
1644316800000|2022-02-08 10:40:00|2015.1|2014.8|2015.8|2015.5|2016.2|2015.9|2014.8|2014.5|69
1644317100000|2022-02-08 10:45:00|2015.9|2015.6|2016.6|2016.3|2016.7|2016.4|2015.4|2015.1|69
1644317400000|2022-02-08 10:50:00|2016.7|2016.4|2015.2|2014.9|2017.3|2017|2014.7|2014.4|53
1644317700000|2022-02-08 10:55:00|2015.1|2014.8|2015.7|2015.4|2016.1|2015.8|2015.1|2014.8|50
1644318000000|2022-02-08 11:00:00|2015.8|2015.5|2014.7|2014.4|2016.5|2016.2|2012.6|2012.3|216
1644318300000|2022-02-08 11:05:00|2014.6|2014.3|2014.1|2013.8|2016.2|2015.9|2013.9|2013.6|141
1644318600000|2022-02-08 11:10:00|2014.2|2013.9|2013.7|2013.4|2014.6|2014.3|2013.1|2012.8|101
1644318900000|2022-02-08 11:15:00|2013.8|2013.5|2012.8|2012.5|2015.1|2014.8|2012.1|2011.8|182
1644319200000|2022-02-08 11:20:00|2012.9|2012.6|2011.1|2010.8|2013.7|2013.4|2010.4|2010.1|386
1644319500000|2022-02-08 11:25:00|2011|2010.7|2011.2|2010.9|2011.5|2011.2|2009.3|2009|341
1644319800000|2022-02-08 11:30:00|2011.3|2011|2011|2010.7|2012.6|2012.3|2011|2010.7|94
1644320100000|2022-02-08 11:35:00|2011.1|2010.8|2007.9|2007.6|2012.2|2011.9|2007.8|2007.5|237
1644320400000|2022-02-08 11:40:00|2007.8|2007.5|2009.2|2008.9|2010.9|2010.6|2007.8|2007.5|213
1644320700000|2022-02-08 11:45:00|2009.1|2008.8|2008.1|2007.8|2009.5|2009.2|2006.7|2006.4|239
1644321000000|2022-02-08 11:50:00|2008|2007.7|2009.6|2009.3|2009.8|2009.5|2007.8|2007.5|115
1644321300000|2022-02-08 11:55:00|2009.7|2009.4|2009.9|2009.6|2010.2|2009.9|2008.8|2008.5|111
1644321600000|2022-02-08 12:00:00|2009.6|2009.3|2007.7|2007.4|2010.3|2010|2007.7|2007.4|129
1644321900000|2022-02-08 12:05:00|2007.6|2007.3|2011.9|2011.6|2012|2011.7|2007.5|2007.2|346
1644322200000|2022-02-08 12:10:00|2011.8|2011.5|2011.8|2011.5|2012.3|2012|2010.6|2010.3|175
1644322500000|2022-02-08 12:15:00|2011.9|2011.6|2009.9|2009.6|2011.9|2011.6|2007.1|2006.8|414
1644322800000|2022-02-08 12:20:00|2009.8|2009.5|2008.4|2008.1|2010|2009.7|2007.3|2007|130
1644323100000|2022-02-08 12:25:00|2008.3|2008|2009.5|2009.2|2009.9|2009.6|2007.6|2007.3|140
1644323400000|2022-02-08 12:30:00|2009.4|2009.1|2009.2|2008.9|2010.2|2009.9|2008.7|2008.4|151
1644323700000|2022-02-08 12:35:00|2009.1|2008.8|2009.5|2009.2|2009.7|2009.4|2008|2007.7|92
1644324000000|2022-02-08 12:40:00|2009.6|2009.3|2008.7|2008.4|2009.6|2009.3|2008|2007.7|59
1644324300000|2022-02-08 12:45:00|2008.4|2008.1|2008.6|2008.3|2009.4|2009.1|2007.9|2007.6|163
1644324600000|2022-02-08 12:50:00|2008.7|2008.4|2009.2|2008.9|2009.7|2009.4|2008.2|2007.9|117
1644324900000|2022-02-08 12:55:00|2009.3|2009|2009.4|2009.1|2010.7|2010.4|2008.7|2008.4|237
1644325200000|2022-02-08 13:00:00|2009.5|2009.2|2011.8|2011.5|2012.2|2011.9|2009.1|2008.8|222
1644325500000|2022-02-08 13:05:00|2011.9|2011.6|2013.9|2013.6|2014.8|2014.5|2011.5|2011.2|648
1644325800000|2022-02-08 13:10:00|2013.8|2013.5|2013.9|2013.6|2014.4|2014.1|2012.9|2012.6|228
1644326100000|2022-02-08 13:15:00|2014|2013.7|2013.2|2012.9|2015|2014.7|2012.6|2012.3|301
1644326400000|2022-02-08 13:20:00|2013.1|2012.8|2012.5|2012.2|2013.6|2013.3|2012.1|2011.8|224
1644326700000|2022-02-08 13:25:00|2012.4|2012.1|2012.1|2011.8|2013.3|2013|2012|2011.7|120
1644327000000|2022-02-08 13:30:00|2012|2011.7|2011.9|2011.6|2013.1|2012.8|2010.7|2010.4|238
1644327300000|2022-02-08 13:35:00|2012|2011.7|2010.5|2010.2|2012.6|2012.3|2010.4|2010.1|137
1644327600000|2022-02-08 13:40:00|2010.6|2010.3|2009.7|2009.4|2010.7|2010.4|2009.3|2009|178
1644327900000|2022-02-08 13:45:00|2009.8|2009.5|2009.9|2009.6|2010.4|2010.1|2008.9|2008.6|127
1644328200000|2022-02-08 13:50:00|2009.8|2009.5|2009.8|2009.5|2011.1|2010.8|2008.8|2008.5|236
1644328500000|2022-02-08 13:55:00|2009.7|2009.4|2009.5|2009.2|2011.8|2011.5|2009.5|2009.2|457
1644328800000|2022-02-08 14:00:00|2009.6|2009.3|2009.4|2009.1|2011.4|2011.1|2008.7|2008.4|396
1644329100000|2022-02-08 14:05:00|2009.3|2009|2010.2|2009.9|2010.8|2010.5|2009|2008.7|371
1644329400000|2022-02-08 14:10:00|2010.3|2010|2009|2008.7|2011.3|2011|2008.6|2008.3|447
1644329700000|2022-02-08 14:15:00|2008.8|2008.5|2009.2|2008.9|2009.2|2008.9|2007.4|2007.1|384
1644330000000|2022-02-08 14:20:00|2009.3|2009|2011|2010.7|2011.3|2011|2008.4|2008.1|440
1644330300000|2022-02-08 14:25:00|2011.1|2010.8|2011.2|2010.9|2012.1|2011.8|2010.4|2010.1|512
1644330600000|2022-02-08 14:30:00|2011.5|2011.2|2012.4|2012.1|2019.1|2018.8|2011.2|2010.9|7618
1644330900000|2022-02-08 14:35:00|2012.6|2012.3|2019.5|2019.2|2020.7|2020.4|2012.5|2012.2|3102
1644331200000|2022-02-08 14:40:00|2019.2|2018.9|2019.4|2019.1|2023.3|2023|2017.2|2016.9|3459
1644331500000|2022-02-08 14:45:00|2019.6|2019.3|2022.8|2022.5|2024.4|2024.1|2019.6|2019.3|2613
1644331800000|2022-02-08 14:50:00|2022.3|2022|2023|2022.7|2024.9|2024.6|2017.6|2017.3|2919
1644332100000|2022-02-08 14:55:00|2022.8|2022.5|2019.7|2019.4|2023.7|2023.4|2019.2|2018.9|1952
1644332400000|2022-02-08 15:00:00|2019.4|2019.1|2014.4|2014.1|2019.4|2019.1|2010.6|2010.3|3760
1644332700000|2022-02-08 15:05:00|2014.3|2014|2018.3|2018|2019.7|2019.4|2012.5|2012.2|1941
1644333000000|2022-02-08 15:10:00|2018.2|2017.9|2022.9|2022.6|2023.1|2022.8|2017.7|2017.4|2147
1644333300000|2022-02-08 15:15:00|2023|2022.7|2022.3|2022|2026.5|2026.2|2020.4|2020.1|3041
1644333600000|2022-02-08 15:20:00|2022.4|2022.1|2022.7|2022.4|2025.4|2025.1|2021.6|2021.3|1403
1644333900000|2022-02-08 15:25:00|2022.6|2022.3|2019|2018.7|2023.9|2023.6|2016.4|2016.1|1883
1644334200000|2022-02-08 15:30:00|2019.1|2018.8|2019.5|2019.2|2022|2021.7|2018|2017.7|1241
1644334500000|2022-02-08 15:35:00|2019.4|2019.1|2023|2022.7|2024.8|2024.5|2017|2016.7|1636
1644334800000|2022-02-08 15:40:00|2022.7|2022.4|2024.9|2024.6|2025.1|2024.8|2021|2020.7|1229
1644335100000|2022-02-08 15:45:00|2024.8|2024.5|2028.9|2028.6|2031.6|2031.3|2024.8|2024.5|3496
1644335400000|2022-02-08 15:50:00|2029|2028.7|2030.8|2030.5|2032.8|2032.5|2027.5|2027.2|2166
1644335700000|2022-02-08 15:55:00|2030.6|2030.3|2032.2|2031.9|2033.8|2033.5|2029.3|2029|2030
1644336000000|2022-02-08 16:00:00|2032.1|2031.8|2035|2034.7|2036.6|2036.3|2032|2031.7|2873
1644336300000|2022-02-08 16:05:00|2034.9|2034.6|2035.2|2034.9|2036.6|2036.3|2032.8|2032.5|1848
1644336600000|2022-02-08 16:10:00|2035.1|2034.8|2032.8|2032.5|2035.2|2034.9|2031.2|2030.9|1936
1644336900000|2022-02-08 16:15:00|2032.7|2032.4|2032.7|2032.4|2034.2|2033.9|2030.9|2030.6|1799
1644337200000|2022-02-08 16:20:00|2032.8|2032.5|2032.5|2032.2|2033.8|2033.5|2029.9|2029.6|1177
1644337500000|2022-02-08 16:25:00|2032.6|2032.3|2032.1|2031.8|2033.8|2033.5|2030.8|2030.5|688
1644337800000|2022-02-08 16:30:00|2032.3|2032|2033.6|2033.3|2034.7|2034.4|2031.8|2031.5|1407
1644338100000|2022-02-08 16:35:00|2033.8|2033.5|2033.6|2033.3|2035.1|2034.8|2032.1|2031.8|1020
1644338400000|2022-02-08 16:40:00|2033.8|2033.5|2034.6|2034.3|2035.4|2035.1|2032.6|2032.3|865
1644338700000|2022-02-08 16:45:00|2034.9|2034.6|2036.1|2035.8|2037.1|2036.8|2034.1|2033.8|1628
1644339000000|2022-02-08 16:50:00|2036.2|2035.9|2035.2|2034.9|2037|2036.7|2034.7|2034.4|1135
1644339300000|2022-02-08 16:55:00|2035.3|2035|2036.1|2035.8|2036.6|2036.3|2035.1|2034.8|665
1644339600000|2022-02-08 17:00:00|2036.3|2036|2039.1|2038.8|2039.9|2039.6|2036|2035.7|1140
1644339900000|2022-02-08 17:05:00|2039.2|2038.9|2035.5|2035.2|2039.5|2039.2|2035.3|2035|1184
1644340200000|2022-02-08 17:10:00|2035.4|2035.1|2032.7|2032.4|2036|2035.7|2032.3|2032|1576
1644340500000|2022-02-08 17:15:00|2032.8|2032.5|2033.1|2032.8|2035.9|2035.6|2031.8|2031.5|1060
1644340800000|2022-02-08 17:20:00|2033.2|2032.9|2035.7|2035.4|2036.6|2036.3|2032.9|2032.6|889
1644341100000|2022-02-08 17:25:00|2035.9|2035.6|2037.1|2036.8|2037.4|2037.1|2035.7|2035.4|634
1644341400000|2022-02-08 17:30:00|2037.2|2036.9|2041|2040.7|2041.6|2041.3|2037.2|2036.9|2034
1644341700000|2022-02-08 17:35:00|2041.1|2040.8|2040.4|2040.1|2041.8|2041.5|2039|2038.7|1176
1644342000000|2022-02-08 17:40:00|2040.3|2040|2039.8|2039.5|2042.7|2042.4|2039.7|2039.4|1077
1644342300000|2022-02-08 17:45:00|2039.9|2039.6|2039.6|2039.3|2041.4|2041.1|2039.2|2038.9|620
1644342600000|2022-02-08 17:50:00|2039.5|2039.2|2041|2040.7|2041.6|2041.3|2038.8|2038.5|538
1644342900000|2022-02-08 17:55:00|2041.1|2040.8|2039.9|2039.6|2041.2|2040.9|2039.5|2039.2|703
1644343200000|2022-02-08 18:00:00|2039.8|2039.5|2039.7|2039.4|2040.2|2039.9|2037.6|2037.3|957
1644343500000|2022-02-08 18:05:00|2039.8|2039.5|2039.5|2039.2|2040.8|2040.5|2038.2|2037.9|1006
1644343800000|2022-02-08 18:10:00|2039.4|2039.1|2040.7|2040.4|2041.3|2041|2038.2|2037.9|914
1644344100000|2022-02-08 18:15:00|2040.5|2040.2|2040.6|2040.3|2041.5|2041.2|2037.6|2037.3|1179
1644344400000|2022-02-08 18:20:00|2040.9|2040.6|2037.8|2037.5|2041|2040.7|2037.8|2037.5|629
1644344700000|2022-02-08 18:25:00|2037.6|2037.3|2037.8|2037.5|2038.4|2038.1|2035.7|2035.4|891
1644345000000|2022-02-08 18:30:00|2037.9|2037.6|2039.4|2039.1|2040|2039.7|2037.7|2037.4|989
1644345300000|2022-02-08 18:35:00|2039.6|2039.3|2039|2038.7|2041.2|2040.9|2038|2037.7|830
1644345600000|2022-02-08 18:40:00|2038.9|2038.6|2038.2|2037.9|2039.6|2039.3|2036.9|2036.6|605
1644345900000|2022-02-08 18:45:00|2038.4|2038.1|2039.4|2039.1|2040|2039.7|2037.1|2036.8|813
1644346200000|2022-02-08 18:50:00|2039.5|2039.2|2037.9|2037.6|2039.5|2039.2|2036.5|2036.2|459
1644346500000|2022-02-08 18:55:00|2038|2037.7|2039.8|2039.5|2040.5|2040.2|2037.9|2037.6|449
1644346800000|2022-02-08 19:00:00|2039.9|2039.6|2042.3|2042|2042.3|2042|2039.9|2039.6|629
1644347100000|2022-02-08 19:05:00|2042.4|2042.1|2041|2040.7|2042.9|2042.6|2040.7|2040.4|768
1644347400000|2022-02-08 19:10:00|2040.9|2040.6|2040.9|2040.6|2042|2041.7|2039.9|2039.6|653
1644347700000|2022-02-08 19:15:00|2041|2040.7|2039.1|2038.8|2041.6|2041.3|2038.1|2037.8|804
1644348000000|2022-02-08 19:20:00|2039|2038.7|2034.8|2034.5|2039.2|2038.9|2034.2|2033.9|1244
1644348300000|2022-02-08 19:25:00|2034.7|2034.4|2032.3|2032|2035.6|2035.3|2031.9|2031.6|1309
1644348600000|2022-02-08 19:30:00|2032.4|2032.1|2035.3|2035|2035.3|2035|2031.5|2031.2|1430
1644348900000|2022-02-08 19:35:00|2035.2|2034.9|2030.7|2030.4|2036.4|2036.1|2030|2029.7|1784
1644349200000|2022-02-08 19:40:00|2030.9|2030.6|2032|2031.7|2033.1|2032.8|2029.8|2029.5|1399
1644349500000|2022-02-08 19:45:00|2031.9|2031.6|2032.3|2032|2033.5|2033.2|2029.1|2028.8|1694
1644349800000|2022-02-08 19:50:00|2032.5|2032.2|2034.6|2034.3|2035.1|2034.8|2031.9|2031.6|1250
1644350100000|2022-02-08 19:55:00|2034.7|2034.4|2032.4|2032.1|2035.3|2035|2030.9|2030.6|1047
1644350400000|2022-02-08 20:00:00|2032.5|2032.2|2032.7|2032.4|2033.5|2033.2|2028.4|2028.1|1559
1644350700000|2022-02-08 20:05:00|2032.8|2032.5|2033.5|2033.2|2034.5|2034.2|2030.7|2030.4|1220
1644351000000|2022-02-08 20:10:00|2033.9|2033.6|2039.2|2038.9|2039.8|2039.5|2033.4|2033.1|1950
1644351300000|2022-02-08 20:15:00|2039.4|2039.1|2040.1|2039.8|2041|2040.7|2038.2|2037.9|1424
1644351600000|2022-02-08 20:20:00|2039.8|2039.5|2039.3|2039|2040.4|2040.1|2037|2036.7|1524
1644351900000|2022-02-08 20:25:00|2039.7|2039.4|2039.5|2039.2|2040.2|2039.9|2037.4|2037.1|1536
1644352200000|2022-02-08 20:30:00|2039.8|2039.5|2043.7|2043.4|2045|2044.7|2039.1|2038.8|2812
1644352500000|2022-02-08 20:35:00|2043.8|2043.5|2043.3|2043|2045.3|2045|2042.2|2041.9|2422
1644352800000|2022-02-08 20:40:00|2043.2|2042.9|2044.8|2044.5|2047|2046.7|2043.1|2042.8|2105
1644353100000|2022-02-08 20:45:00|2044.6|2044.3|2043.5|2043.2|2047|2046.7|2042.6|2042.3|2763
1644353400000|2022-02-08 20:50:00|2044.6|2044.3|2046.8|2046.5|2047.1|2046.8|2041.2|2040.9|3729
1644353700000|2022-02-08 20:55:00|2046.7|2046.4|2043.6|2043.3|2047.8|2047.5|2043.2|2042.9|13380
1644354000000|2022-02-08 21:00:00|2043.5|2043.2|2045.1|2044.8|2045.5|2045.2|2042.2|2041.9|3252
1644354300000|2022-02-08 21:05:00|2045.2|2044.9|2047.1|2046.8|2047.5|2047.2|2045|2044.7|975
1644354600000|2022-02-08 21:10:00|2046.9|2046.6|2044.8|2044.5|2047.3|2047|2044.8|2044.5|993
1644354900000|2022-02-08 21:15:00|2044.9|2044.6|2044.9|2044.6|2045.4|2045.1|2044.4|2044.1|285
1644355200000|2022-02-08 21:20:00|2044.8|2044.5|2044.9|2044.6|2045.3|2045|2044.5|2044.2|243
1644355500000|2022-02-08 21:25:00|2045|2044.7|2045.2|2044.9|2045.8|2045.5|2044.9|2044.6|305
1644355800000|2022-02-08 21:30:00|2045.3|2045|2045.1|2044.8|2045.4|2045.1|2044.7|2044.4|196
1644356100000|2022-02-08 21:35:00|2045|2044.7|2045.3|2045|2045.4|2045.1|2044.9|2044.6|82
1644356400000|2022-02-08 21:40:00|2045.4|2045.1|2045|2044.7|2045.5|2045.2|2045|2044.7|65
1644356700000|2022-02-08 21:45:00|2045.1|2044.8|2044.3|2044|2045.3|2045|2044.3|2044|241
1644357000000|2022-02-08 21:50:00|2044.4|2044.1|2045.1|2044.8|2045.4|2045.1|2044.4|2044.1|94
1644357300000|2022-02-08 21:55:00|2045|2044.7|2044.8|2044|2045|2044.7|2044|2043.7|323
1644357600000|2022-02-08 22:00:00|2044.9|2044.1|2044.8|2044|2044.9|2044.1|2044.8|2044|0
1644357900000|2022-02-08 22:05:00|2044.7|2043.9|2044.6|2043.8|2044.8|2044|2044.6|2043.8|0
1644358200000|2022-02-08 22:10:00|2044.7|2043.9|2044.8|2044|2044.8|2044|2044.6|2043.8|0
1644358500000|2022-02-08 22:15:00|2044.7|2043.9|2044.5|2043.7|2044.7|2043.9|2044.4|2043.6|0
1644359100000|2022-02-08 22:25:00|2044.4|2043.6|2044.4|2043.6|2044.5|2043.7|2044.4|2043.6|0
1644359400000|2022-02-08 22:30:00|2044.5|2043.7|2044.4|2043.6|2044.5|2043.7|2044.4|2043.6|0
1644359700000|2022-02-08 22:35:00|2044.5|2043.7|2044.5|2043.7|2044.6|2043.8|2044.4|2043.6|0
1644360000000|2022-02-08 22:40:00|2044.6|2043.8|2044.5|2043.7|2044.6|2043.8|2044.5|2043.7|0
1644360300000|2022-02-08 22:45:00|2044.6|2043.8|2044.5|2043.7|2044.6|2043.8|2044.5|2043.7|0
1644360600000|2022-02-08 22:50:00|2044.6|2043.8|2044.3|2043.5|2044.6|2043.8|2044.2|2043.4|0
1644360900000|2022-02-08 22:55:00|2044.4|2043.6|2044.4|2043.6|2044.4|2043.6|2044.4|2043.6|0
1644361200000|2022-02-08 23:00:00|2045.2|2044.9|2046.3|2046|2046.7|2046.4|2044.9|2044.6|222
1644361500000|2022-02-08 23:05:00|2046.4|2046.1|2047.4|2047.1|2047.5|2047.2|2046.4|2046.1|111
1644361800000|2022-02-08 23:10:00|2047.5|2047.2|2047.3|2047|2048.1|2047.8|2047.2|2046.9|132
1644362100000|2022-02-08 23:15:00|2047.4|2047.1|2047|2046.7|2047.7|2047.4|2046.6|2046.3|22
1644362400000|2022-02-08 23:20:00|2047.1|2046.8|2048.7|2048.4|2048.8|2048.5|2047.1|2046.8|82
1644362700000|2022-02-08 23:25:00|2048.6|2048.3|2048.9|2048.6|2050.1|2049.8|2048.4|2048.1|133
1644363000000|2022-02-08 23:30:00|2049|2048.7|2048.8|2048.5|2049.1|2048.8|2048.4|2048.1|63
1644363300000|2022-02-08 23:35:00|2048.9|2048.6|2048.1|2047.8|2048.9|2048.6|2047.9|2047.6|63
1644363600000|2022-02-08 23:40:00|2048.2|2047.9|2049.1|2048.8|2049.4|2049.1|2048.1|2047.8|51
1644363900000|2022-02-08 23:45:00|2049|2048.7|2048|2047.7|2049.4|2049.1|2047.9|2047.6|52
1644364200000|2022-02-08 23:50:00|2048.1|2047.8|2049.2|2048.9|2049.5|2049.2|2048|2047.7|40
1644364500000|2022-02-08 23:55:00|2049.1|2048.8|2049.5|2049.2|2049.5|2049.2|2048.7|2048.4|37
1644364800000|2022-02-09 00:00:00|2049.6|2049.3|2049.5|2049.2|2050|2049.7|2048.4|2048.1|70
1644365100000|2022-02-09 00:05:00|2049.6|2049.3|2050.2|2049.9|2050.8|2050.5|2049.5|2049.2|139
1644365400000|2022-02-09 00:10:00|2050.1|2049.8|2049.3|2049|2050.2|2049.9|2048.8|2048.5|37
1644365700000|2022-02-09 00:15:00|2049.2|2048.9|2048.8|2048.5|2049.5|2049.2|2048.5|2048.2|51
1644366000000|2022-02-09 00:20:00|2048.7|2048.4|2047.9|2047.6|2049.2|2048.9|2047.6|2047.3|139
1644366300000|2022-02-09 00:25:00|2048|2047.7|2047.2|2046.9|2048.4|2048.1|2047.1|2046.8|69
1644366600000|2022-02-09 00:30:00|2047|2046.7|2046.9|2046.6|2047.6|2047.3|2046.2|2045.9|169
1644366900000|2022-02-09 00:35:00|2046.8|2046.5|2047.7|2047.4|2047.7|2047.4|2046.8|2046.5|39
1644367200000|2022-02-09 00:40:00|2047.6|2047.3|2047.7|2047.4|2047.7|2047.4|2047.1|2046.8|62
1644367500000|2022-02-09 00:45:00|2047.6|2047.3|2048.6|2048.3|2048.6|2048.3|2047.5|2047.2|56
1644367800000|2022-02-09 00:50:00|2048.5|2048.2|2048.5|2048.2|2048.6|2048.3|2047.7|2047.4|86
1644368100000|2022-02-09 00:55:00|2048.3|2048|2047.5|2047.2|2048.5|2048.2|2047.2|2046.9|39
1644368400000|2022-02-09 01:00:00|2047.3|2047|2046.4|2046.1|2047.4|2047.1|2046.1|2045.8|87
1644368700000|2022-02-09 01:05:00|2046.3|2046|2047.4|2047.1|2047.9|2047.6|2046.2|2045.9|59
1644369000000|2022-02-09 01:10:00|2047.5|2047.2|2047.5|2047.2|2047.9|2047.6|2047.4|2047.1|37
1644369300000|2022-02-09 01:15:00|2047.4|2047.1|2047.2|2046.9|2047.9|2047.6|2046.9|2046.6|28
1644369600000|2022-02-09 01:20:00|2047.1|2046.8|2047.3|2047|2047.4|2047.1|2046.9|2046.6|47
1644369900000|2022-02-09 01:25:00|2047.4|2047.1|2048.3|2048|2048.4|2048.1|2047.2|2046.9|48
1644370200000|2022-02-09 01:30:00|2048.5|2048.2|2049.1|2048.8|2049.8|2049.5|2048.3|2048|153
1644370500000|2022-02-09 01:35:00|2049.2|2048.9|2049.8|2049.5|2049.8|2049.5|2048.5|2048.2|67
1644370800000|2022-02-09 01:40:00|2049.9|2049.6|2050.9|2050.6|2051.6|2051.3|2049.5|2049.2|265
1644371100000|2022-02-09 01:45:00|2051|2050.7|2051.1|2050.8|2051.5|2051.2|2050.4|2050.1|79
1644371400000|2022-02-09 01:50:00|2051.2|2050.9|2049.7|2049.4|2051.3|2051|2049.6|2049.3|96
1644371700000|2022-02-09 01:55:00|2049.8|2049.5|2049|2048.7|2050|2049.7|2049|2048.7|75
1644372000000|2022-02-09 02:00:00|2049.1|2048.8|2050|2049.7|2050.3|2050|2049|2048.7|88
1644372300000|2022-02-09 02:05:00|2049.9|2049.6|2049.5|2049.2|2050.3|2050|2049.1|2048.8|65
1644372600000|2022-02-09 02:10:00|2049.4|2049.1|2049.6|2049.3|2049.8|2049.5|2049.3|2049|89
1644372900000|2022-02-09 02:15:00|2049.5|2049.2|2049.8|2049.5|2050.1|2049.8|2049.5|2049.2|49
1644373200000|2022-02-09 02:20:00|2049.9|2049.6|2050.2|2049.9|2050.2|2049.9|2049.7|2049.4|53
1644373500000|2022-02-09 02:25:00|2050.1|2049.8|2049.8|2049.5|2050.2|2049.9|2049.8|2049.5|116
1644373800000|2022-02-09 02:30:00|2049.9|2049.6|2049.6|2049.3|2049.9|2049.6|2049.1|2048.8|91
1644374100000|2022-02-09 02:35:00|2049.5|2049.2|2048.8|2048.5|2049.6|2049.3|2048.6|2048.3|117
1644374400000|2022-02-09 02:40:00|2048.7|2048.4|2049.8|2049.5|2050|2049.7|2048.7|2048.4|116
1644374700000|2022-02-09 02:45:00|2049.9|2049.6|2049.5|2049.2|2050.2|2049.9|2049.4|2049.1|62
1644375000000|2022-02-09 02:50:00|2049.4|2049.1|2049.8|2049.5|2049.8|2049.5|2049.4|2049.1|19
1644375300000|2022-02-09 02:55:00|2049.7|2049.4|2050.5|2050.2|2050.6|2050.3|2049.7|2049.4|59
1644375600000|2022-02-09 03:00:00|2050.6|2050.3|2050.9|2050.6|2050.9|2050.6|2050.4|2050.1|48
1644375900000|2022-02-09 03:05:00|2050.8|2050.5|2051.5|2051.2|2051.6|2051.3|2050.7|2050.4|113
1644376200000|2022-02-09 03:10:00|2051.4|2051.1|2051.7|2051.4|2051.8|2051.5|2051.3|2051|75
1644376500000|2022-02-09 03:15:00|2051.6|2051.3|2051.8|2051.5|2052|2051.7|2051.5|2051.2|22
1644376800000|2022-02-09 03:20:00|2051.9|2051.6|2051.5|2051.2|2052.4|2052.1|2051.4|2051.1|67
1644377100000|2022-02-09 03:25:00|2051.4|2051.1|2051.7|2051.4|2051.7|2051.4|2051.1|2050.8|85
1644377400000|2022-02-09 03:30:00|2051.6|2051.3|2055.1|2054.8|2055.2|2054.9|2051.6|2051.3|419
1644377700000|2022-02-09 03:35:00|2055|2054.7|2054.3|2054|2055.1|2054.8|2054.1|2053.8|145
1644378000000|2022-02-09 03:40:00|2054.2|2053.9|2054.1|2053.8|2054.4|2054.1|2053.9|2053.6|54
1644378300000|2022-02-09 03:45:00|2054|2053.7|2054|2053.7|2054.6|2054.3|2053.9|2053.6|53
1644378600000|2022-02-09 03:50:00|2053.9|2053.6|2054.7|2054.4|2054.8|2054.5|2053.8|2053.5|37
1644378900000|2022-02-09 03:55:00|2054.6|2054.3|2054.2|2053.9|2054.7|2054.4|2054.1|2053.8|13
1644379200000|2022-02-09 04:00:00|2054.1|2053.8|2054.7|2054.4|2054.7|2054.4|2054|2053.7|18
1644379500000|2022-02-09 04:05:00|2054.6|2054.3|2057|2056.7|2057.3|2057|2054.6|2054.3|227
1644379800000|2022-02-09 04:10:00|2056.7|2056.4|2055.7|2055.4|2056.9|2056.6|2055.1|2054.8|87
1644380100000|2022-02-09 04:15:00|2055.6|2055.3|2055.3|2055|2056.2|2055.9|2055.3|2055|63
1644380400000|2022-02-09 04:20:00|2055.4|2055.1|2056|2055.7|2056.1|2055.8|2055.3|2055|18
1644380700000|2022-02-09 04:25:00|2055.9|2055.6|2054.8|2054.5|2056|2055.7|2054.8|2054.5|20
1644381000000|2022-02-09 04:30:00|2054.9|2054.6|2054.5|2054.2|2054.9|2054.6|2054.4|2054.1|22
1644381300000|2022-02-09 04:35:00|2054.4|2054.1|2054.8|2054.5|2054.8|2054.5|2054|2053.7|32
1644381600000|2022-02-09 04:40:00|2054.7|2054.4|2055.5|2055.2|2055.6|2055.3|2054.6|2054.3|20
1644381900000|2022-02-09 04:45:00|2055.4|2055.1|2055.9|2055.6|2056.1|2055.8|2055.4|2055.1|21
1644382200000|2022-02-09 04:50:00|2056|2055.7|2056.4|2056.1|2056.4|2056.1|2055.9|2055.6|15
1644382500000|2022-02-09 04:55:00|2056.5|2056.2|2057.2|2056.9|2057.5|2057.2|2056.4|2056.1|111
1644382800000|2022-02-09 05:00:00|2057.3|2057|2057.2|2056.9|2057.3|2057|2056.6|2056.3|60
1644383100000|2022-02-09 05:05:00|2057.3|2057|2057.9|2057.6|2057.9|2057.6|2057.2|2056.9|49
1644383400000|2022-02-09 05:10:00|2057.8|2057.5|2056.7|2056.4|2057.8|2057.5|2056.5|2056.2|19
1644383700000|2022-02-09 05:15:00|2056.6|2056.3|2056.8|2056.5|2057.1|2056.8|2056.5|2056.2|6
1644384000000|2022-02-09 05:20:00|2056.9|2056.6|2056.5|2056.2|2057|2056.7|2056.5|2056.2|10
1644384300000|2022-02-09 05:25:00|2056.4|2056.1|2057|2056.7|2057|2056.7|2056.4|2056.1|28
1644384600000|2022-02-09 05:30:00|2056.9|2056.6|2056.4|2056.1|2057.1|2056.8|2056.1|2055.8|43
1644384900000|2022-02-09 05:35:00|2056.3|2056|2056.2|2055.9|2056.7|2056.4|2056.1|2055.8|33
1644385200000|2022-02-09 05:40:00|2056.3|2056|2057|2056.7|2057|2056.7|2056.1|2055.8|20
1644385500000|2022-02-09 05:45:00|2057.1|2056.8|2056.3|2056|2057.6|2057.3|2056.3|2056|33
1644385800000|2022-02-09 05:50:00|2056.4|2056.1|2055.9|2055.6|2056.7|2056.4|2055.4|2055.1|73
1644386100000|2022-02-09 05:55:00|2055.8|2055.5|2054.7|2054.4|2056.3|2056|2054.7|2054.4|64
1644386400000|2022-02-09 06:00:00|2054.8|2054.5|2055.2|2054.9|2055.6|2055.3|2054.8|2054.5|67
1644386700000|2022-02-09 06:05:00|2055.3|2055|2055.1|2054.8|2055.6|2055.3|2054.9|2054.6|23
1644387000000|2022-02-09 06:10:00|2055|2054.7|2054.5|2054.2|2055.1|2054.8|2053.9|2053.6|30
1644387300000|2022-02-09 06:15:00|2054.4|2054.1|2054.3|2054|2055|2054.7|2054.1|2053.8|24
1644387600000|2022-02-09 06:20:00|2054.2|2053.9|2054.4|2054.1|2054.6|2054.3|2053.8|2053.5|19
1644387900000|2022-02-09 06:25:00|2054.5|2054.2|2054.4|2054.1|2055|2054.7|2054|2053.7|20
1644388200000|2022-02-09 06:30:00|2054.3|2054|2055|2054.7|2055|2054.7|2054.3|2054|17
1644388500000|2022-02-09 06:35:00|2055.1|2054.8|2055.4|2055.1|2056.1|2055.8|2055|2054.7|46
1644388800000|2022-02-09 06:40:00|2055.3|2055|2055.1|2054.8|2055.4|2055.1|2054.8|2054.5|19
1644389100000|2022-02-09 06:45:00|2055|2054.7|2054|2053.7|2055|2054.7|2054|2053.7|18
1644389400000|2022-02-09 06:50:00|2054.1|2053.8|2054.6|2054.3|2054.6|2054.3|2053.5|2053.2|24
1644389700000|2022-02-09 06:55:00|2054.5|2054.2|2053.8|2053.5|2054.9|2054.6|2053.8|2053.5|11
1644390000000|2022-02-09 07:00:00|2053.5|2053.2|2054.5|2054.2|2055.1|2054.8|2053.5|2053.2|65
1644390300000|2022-02-09 07:05:00|2054.4|2054.1|2054.5|2054.2|2054.6|2054.3|2053.4|2053.1|54
1644390600000|2022-02-09 07:10:00|2054.6|2054.3|2053.8|2053.5|2055.1|2054.8|2053.6|2053.3|37
1644390900000|2022-02-09 07:15:00|2053.9|2053.6|2052.6|2052.3|2054.5|2054.2|2052.6|2052.3|98
1644391200000|2022-02-09 07:20:00|2052.7|2052.4|2053.7|2053.4|2054.1|2053.8|2052.5|2052.2|107
1644391500000|2022-02-09 07:25:00|2053.8|2053.5|2053.5|2053.2|2054.1|2053.8|2051.9|2051.6|153
1644391800000|2022-02-09 07:30:00|2053.4|2053.1|2054.1|2053.8|2054.3|2054|2052.5|2052.2|68
1644392100000|2022-02-09 07:35:00|2054|2053.7|2051.6|2051.3|2054.2|2053.9|2051.1|2050.8|91
1644392400000|2022-02-09 07:40:00|2051.3|2051|2051.9|2051.6|2052|2051.7|2050.4|2050.1|181
1644392700000|2022-02-09 07:45:00|2052|2051.7|2051.3|2051|2052.2|2051.9|2051|2050.7|117
1644393000000|2022-02-09 07:50:00|2051.2|2050.9|2052.2|2051.9|2052.3|2052|2050.8|2050.5|51
1644393300000|2022-02-09 07:55:00|2052.1|2051.8|2052.7|2052.4|2053|2052.7|2051.7|2051.4|87
1644393600000|2022-02-09 08:00:00|2052.9|2052.6|2052.7|2052.4|2054.2|2053.9|2051.9|2051.6|433
1644393900000|2022-02-09 08:05:00|2052.8|2052.5|2053|2052.7|2054.3|2054|2051.6|2051.3|225
1644394200000|2022-02-09 08:10:00|2053.1|2052.8|2053.5|2053.2|2054.2|2053.9|2052|2051.7|110
1644394500000|2022-02-09 08:15:00|2053.4|2053.1|2054.7|2054.4|2055|2054.7|2053.2|2052.9|294
1644394800000|2022-02-09 08:20:00|2055|2054.7|2055|2054.7|2055.6|2055.3|2054.3|2054|234
1644395100000|2022-02-09 08:25:00|2054.9|2054.6|2054.4|2054.1|2055.8|2055.5|2053.3|2053|258
1644395400000|2022-02-09 08:30:00|2054.3|2054|2055.9|2055.6|2055.9|2055.6|2053.3|2053|138
1644395700000|2022-02-09 08:35:00|2055.8|2055.5|2057.5|2057.2|2057.6|2057.3|2055.7|2055.4|212
1644396000000|2022-02-09 08:40:00|2057.4|2057.1|2059.6|2059.3|2059.9|2059.6|2057.3|2057|411
1644396300000|2022-02-09 08:45:00|2059.7|2059.4|2063.6|2063.3|2063.6|2063.3|2059.6|2059.3|681
1644396600000|2022-02-09 08:50:00|2063.7|2063.4|2063.1|2062.8|2064.1|2063.8|2062.7|2062.4|368
1644396900000|2022-02-09 08:55:00|2063.2|2062.9|2061.1|2060.8|2063.4|2063.1|2061.1|2060.8|173
1644397200000|2022-02-09 09:00:00|2061.2|2060.9|2060.8|2060.5|2062.7|2062.4|2060.4|2060.1|167
1644397500000|2022-02-09 09:05:00|2060.9|2060.6|2062.3|2062|2062.7|2062.4|2060.4|2060.1|338
1644397800000|2022-02-09 09:10:00|2062.2|2061.9|2062.4|2062.1|2063.1|2062.8|2061.7|2061.4|140
1644398100000|2022-02-09 09:15:00|2062.3|2062|2062.1|2061.8|2062.5|2062.2|2060.8|2060.5|186
1644398400000|2022-02-09 09:20:00|2062.2|2061.9|2061.3|2061|2062.4|2062.1|2060.8|2060.5|185
1644398700000|2022-02-09 09:25:00|2061.2|2060.9|2060|2059.7|2061.5|2061.2|2059.8|2059.5|157
1644399000000|2022-02-09 09:30:00|2059.9|2059.6|2060.6|2060.3|2061.1|2060.8|2059.6|2059.3|223
1644399300000|2022-02-09 09:35:00|2060.8|2060.5|2059.7|2059.4|2061.1|2060.8|2059.4|2059.1|187
1644399600000|2022-02-09 09:40:00|2059.8|2059.5|2059.8|2059.5|2060.9|2060.6|2059.3|2059|170
1644399900000|2022-02-09 09:45:00|2059.9|2059.6|2059.4|2059.1|2060.3|2060|2059.1|2058.8|92
1644400200000|2022-02-09 09:50:00|2059.5|2059.2|2058.6|2058.3|2059.6|2059.3|2058.5|2058.2|111
1644400500000|2022-02-09 09:55:00|2058.5|2058.2|2058.1|2057.8|2059.3|2059|2058|2057.7|124
1644400800000|2022-02-09 10:00:00|2058.2|2057.9|2058.3|2058|2059.1|2058.8|2057.3|2057|144
1644401100000|2022-02-09 10:05:00|2058.4|2058.1|2059.6|2059.3|2060.2|2059.9|2058.2|2057.9|147
1644401400000|2022-02-09 10:10:00|2059.7|2059.4|2061.3|2061|2061.8|2061.5|2059.3|2059|212
1644401700000|2022-02-09 10:15:00|2061|2060.7|2061.3|2061|2061.7|2061.4|2060.5|2060.2|149
1644402000000|2022-02-09 10:20:00|2061.4|2061.1|2061.3|2061|2061.9|2061.6|2061.1|2060.8|168
1644402300000|2022-02-09 10:25:00|2061.4|2061.1|2060.9|2060.6|2061.8|2061.5|2060.8|2060.5|159
1644402600000|2022-02-09 10:30:00|2061|2060.7|2060.5|2060.2|2061.6|2061.3|2060.1|2059.8|110
1644402900000|2022-02-09 10:35:00|2060.6|2060.3|2059.5|2059.2|2060.7|2060.4|2059.1|2058.8|140
1644403200000|2022-02-09 10:40:00|2059.4|2059.1|2060.8|2060.5|2061.1|2060.8|2059.4|2059.1|106
1644403500000|2022-02-09 10:45:00|2060.7|2060.4|2059.8|2059.5|2060.8|2060.5|2059.7|2059.4|86
1644403800000|2022-02-09 10:50:00|2059.7|2059.4|2060.4|2060.1|2060.5|2060.2|2059.4|2059.1|50
1644404100000|2022-02-09 10:55:00|2060.3|2060|2060.2|2059.9|2061|2060.7|2060|2059.7|65
1644404400000|2022-02-09 11:00:00|2060.5|2060.2|2059.2|2058.9|2060.7|2060.4|2059.1|2058.8|63
1644404700000|2022-02-09 11:05:00|2059.3|2059|2059|2058.7|2059.4|2059.1|2057.8|2057.5|165
1644405000000|2022-02-09 11:10:00|2058.8|2058.5|2058.3|2058|2059.4|2059.1|2058.1|2057.8|83
1644405300000|2022-02-09 11:15:00|2058.2|2057.9|2059.3|2059|2059.7|2059.4|2057.9|2057.6|120
1644405600000|2022-02-09 11:20:00|2059.4|2059.1|2058.4|2058.1|2059.4|2059.1|2058.4|2058.1|71
1644405900000|2022-02-09 11:25:00|2058.5|2058.2|2058.5|2058.2|2058.9|2058.6|2058.3|2058|49
1644406200000|2022-02-09 11:30:00|2058.4|2058.1|2059.5|2059.2|2059.7|2059.4|2058.3|2058|62
1644406500000|2022-02-09 11:35:00|2059.4|2059.1|2059|2058.7|2059.5|2059.2|2058.6|2058.3|32
1644406800000|2022-02-09 11:40:00|2059.2|2058.9|2060|2059.7|2060.1|2059.8|2058.7|2058.4|15
1644407100000|2022-02-09 11:45:00|2060.1|2059.8|2059|2058.7|2060.1|2059.8|2058.9|2058.6|115
1644407400000|2022-02-09 11:50:00|2059.1|2058.8|2059.9|2059.6|2060|2059.7|2058.8|2058.5|56
1644407700000|2022-02-09 11:55:00|2060|2059.7|2060.7|2060.4|2061.1|2060.8|2059.5|2059.2|254
1644408000000|2022-02-09 12:00:00|2060.8|2060.5|2061.2|2060.9|2061.6|2061.3|2060.3|2060|213
1644408300000|2022-02-09 12:05:00|2061.1|2060.8|2062.1|2061.8|2062.3|2062|2060.8|2060.5|153
1644408600000|2022-02-09 12:10:00|2062.2|2061.9|2063|2062.7|2063.4|2063.1|2062.1|2061.8|204
1644408900000|2022-02-09 12:15:00|2063.1|2062.8|2062.2|2061.9|2063.3|2063|2062.1|2061.8|238
1644409200000|2022-02-09 12:20:00|2062.1|2061.8|2062|2061.7|2062.9|2062.6|2061.6|2061.3|156
1644409500000|2022-02-09 12:25:00|2061.9|2061.6|2061.5|2061.2|2062.7|2062.4|2061.3|2061|171
1644409800000|2022-02-09 12:30:00|2061.6|2061.3|2061.6|2061.3|2062|2061.7|2060.7|2060.4|144
1644410100000|2022-02-09 12:35:00|2061.7|2061.4|2060.9|2060.6|2061.8|2061.5|2060.1|2059.8|106
1644410400000|2022-02-09 12:40:00|2061|2060.7|2060.7|2060.4|2061.2|2060.9|2060.2|2059.9|112
1644410700000|2022-02-09 12:45:00|2060.6|2060.3|2061.4|2061.1|2062.4|2062.1|2060.4|2060.1|543
1644411000000|2022-02-09 12:50:00|2061.3|2061|2061.2|2060.9|2061.7|2061.4|2060.6|2060.3|138
1644411300000|2022-02-09 12:55:00|2061.1|2060.8|2060.8|2060.5|2061.8|2061.5|2060.4|2060.1|308
1644411600000|2022-02-09 13:00:00|2060.9|2060.6|2060.5|2060.2|2061.1|2060.8|2059.6|2059.3|307
1644411900000|2022-02-09 13:05:00|2060.6|2060.3|2063.2|2062.9|2063.2|2062.9|2060.4|2060.1|524
1644412200000|2022-02-09 13:10:00|2063.1|2062.8|2064.1|2063.8|2065.3|2065|2063.1|2062.8|471
1644412500000|2022-02-09 13:15:00|2064|2063.7|2064|2063.7|2065.1|2064.8|2063.3|2063|297
1644412800000|2022-02-09 13:20:00|2064.1|2063.8|2063.2|2062.9|2064.7|2064.4|2063|2062.7|204
1644413100000|2022-02-09 13:25:00|2063.3|2063|2062.9|2062.6|2063.9|2063.6|2062.9|2062.6|186
1644413400000|2022-02-09 13:30:00|2062.8|2062.5|2062.4|2062.1|2063.2|2062.9|2061.6|2061.3|308
1644413700000|2022-02-09 13:35:00|2062.5|2062.2|2061.8|2061.5|2063.8|2063.5|2061.8|2061.5|510
1644414000000|2022-02-09 13:40:00|2061.9|2061.6|2063.5|2063.2|2064.9|2064.6|2061.6|2061.3|615
1644414300000|2022-02-09 13:45:00|2063.4|2063.1|2063.9|2063.6|2064.3|2064|2063.3|2063|213
1644414600000|2022-02-09 13:50:00|2064|2063.7|2063.7|2063.4|2064.2|2063.9|2063.4|2063.1|208
1644414900000|2022-02-09 13:55:00|2063.6|2063.3|2062.7|2062.4|2063.7|2063.4|2062|2061.7|342
1644415200000|2022-02-09 14:00:00|2062.8|2062.5|2061.8|2061.5|2063.2|2062.9|2061.5|2061.2|309
1644415500000|2022-02-09 14:05:00|2061.9|2061.6|2063.3|2063|2064|2063.7|2061.7|2061.4|249
1644415800000|2022-02-09 14:10:00|2063.2|2062.9|2063.3|2063|2063.9|2063.6|2062.9|2062.6|227
1644416100000|2022-02-09 14:15:00|2063.4|2063.1|2062.7|2062.4|2063.7|2063.4|2062.7|2062.4|257
1644416400000|2022-02-09 14:20:00|2062.8|2062.5|2063.7|2063.4|2064.3|2064|2062.5|2062.2|289
1644416700000|2022-02-09 14:25:00|2063.6|2063.3|2062.3|2062|2063.8|2063.5|2061.9|2061.6|624
1644417000000|2022-02-09 14:30:00|2061.3|2061|2067.8|2067.5|2072.4|2072.1|2059.1|2058.8|7431
1644417300000|2022-02-09 14:35:00|2067.4|2067.1|2068.4|2068.1|2070.8|2070.5|2066.4|2066.1|3822
1644417600000|2022-02-09 14:40:00|2069.3|2069|2071.8|2071.5|2072.4|2072.1|2065.9|2065.6|3825
1644417900000|2022-02-09 14:45:00|2071.7|2071.4|2068.8|2068.5|2074.1|2073.8|2068.7|2068.4|3166
1644418200000|2022-02-09 14:50:00|2068.6|2068.3|2068.6|2068.3|2071.7|2071.4|2065.6|2065.3|2741
1644418500000|2022-02-09 14:55:00|2068.5|2068.2|2065.8|2065.5|2070.6|2070.3|2064|2063.7|2801
1644418800000|2022-02-09 15:00:00|2065.9|2065.6|2070.8|2070.5|2071.6|2071.3|2065.8|2065.5|2928
1644419100000|2022-02-09 15:05:00|2070.7|2070.4|2073.9|2073.6|2074.6|2074.3|2067.7|2067.4|2798
1644419400000|2022-02-09 15:10:00|2074.1|2073.8|2070.5|2070.2|2075.2|2074.9|2067.1|2066.8|2460
1644419700000|2022-02-09 15:15:00|2071.2|2070.9|2066.7|2066.4|2071.8|2071.5|2066.2|2065.9|1945
1644420000000|2022-02-09 15:20:00|2066.9|2066.6|2069.1|2068.8|2072.5|2072.2|2065.7|2065.4|3126
1644420300000|2022-02-09 15:25:00|2069|2068.7|2073|2072.7|2075.4|2075.1|2069|2068.7|4853
1644420600000|2022-02-09 15:30:00|2073.7|2073.4|2074.4|2074.1|2075.9|2075.6|2072.6|2072.3|3223
1644420900000|2022-02-09 15:35:00|2074.5|2074.2|2073.6|2073.3|2075.6|2075.3|2073.2|2072.9|1780
1644421200000|2022-02-09 15:40:00|2073.5|2073.2|2070|2069.7|2075.1|2074.8|2069.7|2069.4|1463
1644421500000|2022-02-09 15:45:00|2070.2|2069.9|2069.5|2069.2|2071.7|2071.4|2068.2|2067.9|1654
1644421800000|2022-02-09 15:50:00|2069.4|2069.1|2071.7|2071.4|2073.3|2073|2069.4|2069.1|1640
1644422100000|2022-02-09 15:55:00|2071.8|2071.5|2074.7|2074.4|2074.8|2074.5|2071.6|2071.3|1831
1644422400000|2022-02-09 16:00:00|2074.8|2074.5|2075.3|2075|2075.8|2075.5|2074.5|2074.2|1781
1644422700000|2022-02-09 16:05:00|2075.1|2074.8|2071.4|2071.1|2075.3|2075|2069.9|2069.6|2401
1644423000000|2022-02-09 16:10:00|2071.6|2071.3|2068.7|2068.4|2074|2073.7|2067.9|2067.6|2215
1644423300000|2022-02-09 16:15:00|2068.9|2068.6|2069.7|2069.4|2070.2|2069.9|2067|2066.7|1650
1644423600000|2022-02-09 16:20:00|2069.8|2069.5|2070.9|2070.6|2072.9|2072.6|2069.4|2069.1|1208
1644423900000|2022-02-09 16:25:00|2071.3|2071|2071.8|2071.5|2072.6|2072.3|2070.1|2069.8|1039
1644424200000|2022-02-09 16:30:00|2071.9|2071.6|2071.9|2071.6|2072.9|2072.6|2069.9|2069.6|1669
1644424500000|2022-02-09 16:35:00|2071.6|2071.3|2073.2|2072.9|2074.2|2073.9|2070|2069.7|1513
1644424800000|2022-02-09 16:40:00|2073.3|2073|2070.8|2070.5|2074.1|2073.8|2070|2069.7|969
1644425100000|2022-02-09 16:45:00|2070.9|2070.6|2073.6|2073.3|2074.4|2074.1|2070.7|2070.4|881
1644425400000|2022-02-09 16:50:00|2073.5|2073.2|2071.5|2071.2|2075.3|2075|2071.3|2071|777
1644425700000|2022-02-09 16:55:00|2071.4|2071.1|2073|2072.7|2075|2074.7|2071.2|2070.9|1100
1644426000000|2022-02-09 17:00:00|2072.9|2072.6|2072.8|2072.5|2074.8|2074.5|2071|2070.7|1051
1644426300000|2022-02-09 17:05:00|2073.1|2072.8|2069.4|2069.1|2073.1|2072.8|2067.8|2067.5|2185
1644426600000|2022-02-09 17:10:00|2069.8|2069.5|2068.1|2067.8|2070.2|2069.9|2065.4|2065.1|3332
1644426900000|2022-02-09 17:15:00|2068.2|2067.9|2070.4|2070.1|2070.8|2070.5|2067.4|2067.1|966
1644427200000|2022-02-09 17:20:00|2070.5|2070.2|2068.9|2068.6|2071.1|2070.8|2067.9|2067.6|982
1644427500000|2022-02-09 17:25:00|2069|2068.7|2068.6|2068.3|2070.7|2070.4|2068.4|2068.1|895
1644427800000|2022-02-09 17:30:00|2068.7|2068.4|2068.3|2068|2070.5|2070.2|2067.1|2066.8|1220
1644428100000|2022-02-09 17:35:00|2068.4|2068.1|2071.6|2071.3|2071.6|2071.3|2067.7|2067.4|684
1644428400000|2022-02-09 17:40:00|2071.7|2071.4|2072.6|2072.3|2073|2072.7|2070.7|2070.4|907
1644428700000|2022-02-09 17:45:00|2072.7|2072.4|2073.3|2073|2073.7|2073.4|2071|2070.7|817
1644429000000|2022-02-09 17:50:00|2073.4|2073.1|2072.9|2072.6|2073.5|2073.2|2071.8|2071.5|531
1644429300000|2022-02-09 17:55:00|2073|2072.7|2074.2|2073.9|2074.4|2074.1|2071.8|2071.5|843
1644429600000|2022-02-09 18:00:00|2074.3|2074|2073|2072.7|2075.3|2075|2072.4|2072.1|933
1644429900000|2022-02-09 18:05:00|2072.9|2072.6|2072.9|2072.6|2074.4|2074.1|2072|2071.7|744
1644430200000|2022-02-09 18:10:00|2073|2072.7|2071.6|2071.3|2073.6|2073.3|2071.5|2071.2|679
1644430500000|2022-02-09 18:15:00|2071.7|2071.4|2071.9|2071.6|2073.1|2072.8|2070.6|2070.3|590
1644430800000|2022-02-09 18:20:00|2071.8|2071.5|2072.9|2072.6|2073.9|2073.6|2071.4|2071.1|472
1644431100000|2022-02-09 18:25:00|2073.2|2072.9|2073.9|2073.6|2074.3|2074|2072|2071.7|487
1644431400000|2022-02-09 18:30:00|2074|2073.7|2075.3|2075|2075.5|2075.2|2073.6|2073.3|630
1644431700000|2022-02-09 18:35:00|2075.4|2075.1|2072.6|2072.3|2075.4|2075.1|2072.3|2072|829
1644432000000|2022-02-09 18:40:00|2072.5|2072.2|2073.3|2073|2074.2|2073.9|2072.1|2071.8|807
1644432300000|2022-02-09 18:45:00|2073.2|2072.9|2072.7|2072.4|2074|2073.7|2072.2|2071.9|592
1644432600000|2022-02-09 18:50:00|2072.9|2072.6|2073.7|2073.4|2074.5|2074.2|2072.3|2072|673
1644432900000|2022-02-09 18:55:00|2073.6|2073.3|2074.3|2074|2074.8|2074.5|2073|2072.7|727
1644433200000|2022-02-09 19:00:00|2074.4|2074.1|2075.2|2074.9|2075.7|2075.4|2074.3|2074|758
1644433500000|2022-02-09 19:05:00|2075.1|2074.8|2078|2077.7|2078.1|2077.8|2075|2074.7|1430
1644433800000|2022-02-09 19:10:00|2078.1|2077.8|2077.5|2077.2|2078.3|2078|2077.1|2076.8|1045
1644434100000|2022-02-09 19:15:00|2077.4|2077.1|2077.8|2077.5|2078.8|2078.5|2076.9|2076.6|857
1644434400000|2022-02-09 19:20:00|2077.9|2077.6|2077.4|2077.1|2078.4|2078.1|2076.5|2076.2|884
1644434700000|2022-02-09 19:25:00|2077.3|2077|2078.3|2078|2078.5|2078.2|2076.8|2076.5|641
1644435000000|2022-02-09 19:30:00|2078.4|2078.1|2078|2077.7|2078.6|2078.3|2077|2076.7|833
1644435300000|2022-02-09 19:35:00|2078.1|2077.8|2078.2|2077.9|2079.6|2079.3|2077.5|2077.2|853
1644435600000|2022-02-09 19:40:00|2078.3|2078|2079.3|2079|2079.5|2079.2|2077.7|2077.4|1115
1644435900000|2022-02-09 19:45:00|2079.4|2079.1|2078.8|2078.5|2079.7|2079.4|2078.6|2078.3|816
1644436200000|2022-02-09 19:50:00|2078.9|2078.6|2079.4|2079.1|2079.9|2079.6|2077.8|2077.5|1595
1644436500000|2022-02-09 19:55:00|2079.3|2079|2076.9|2076.6|2079.6|2079.3|2076.6|2076.3|1671
1644436800000|2022-02-09 20:00:00|2077|2076.7|2077.8|2077.5|2078.3|2078|2075.5|2075.2|2030
1644437100000|2022-02-09 20:05:00|2078|2077.7|2073.6|2073.3|2078.1|2077.8|2073.3|2073|1930
1644437400000|2022-02-09 20:10:00|2073.7|2073.4|2074.3|2074|2076.4|2076.1|2073.7|2073.4|1445
1644437700000|2022-02-09 20:15:00|2074.4|2074.1|2074.9|2074.6|2075|2074.7|2071.5|2071.2|1398
1644438000000|2022-02-09 20:20:00|2075|2074.7|2074.6|2074.3|2075.4|2075.1|2073.7|2073.4|929
1644438300000|2022-02-09 20:25:00|2074.7|2074.4|2075.6|2075.3|2076.1|2075.8|2071.8|2071.5|1136
1644438600000|2022-02-09 20:30:00|2075.5|2075.2|2077.4|2077.1|2077.8|2077.5|2074.9|2074.6|1841
1644438900000|2022-02-09 20:35:00|2077.5|2077.2|2077.2|2076.9|2078.2|2077.9|2076.5|2076.2|1239
1644439200000|2022-02-09 20:40:00|2077.3|2077|2075.6|2075.3|2077.4|2077.1|2072.9|2072.6|2111
1644439500000|2022-02-09 20:45:00|2075.8|2075.5|2076|2075.7|2077.4|2077.1|2074.4|2074.1|1437
1644439800000|2022-02-09 20:50:00|2076.5|2076.2|2078.5|2078.2|2079.6|2079.3|2074.3|2074|6686
1644440100000|2022-02-09 20:55:00|2078.4|2078.1|2082|2081.7|2082.3|2082|2076.7|2076.4|9690
1644440400000|2022-02-09 21:00:00|2081.8|2081.5|2078.7|2078.4|2082.1|2081.8|2077.8|2077.5|4554
1644440700000|2022-02-09 21:05:00|2078.6|2078.3|2079.7|2079.4|2080.4|2080.1|2078.3|2078|1740
1644441000000|2022-02-09 21:10:00|2079.6|2079.3|2080.3|2080|2080.9|2080.6|2078.9|2078.6|1077
1644441300000|2022-02-09 21:15:00|2080.5|2080.2|2080|2079.7|2080.6|2080.3|2079.7|2079.4|258
1644441600000|2022-02-09 21:20:00|2079.9|2079.6|2081.1|2080.8|2081.3|2081|2079.6|2079.3|489
1644441900000|2022-02-09 21:25:00|2081|2080.7|2081.6|2081.3|2082.1|2081.8|2080.8|2080.5|274
1644442200000|2022-02-09 21:30:00|2081.7|2081.4|2081.9|2081.6|2082.4|2082.1|2081.5|2081.2|207
1644442500000|2022-02-09 21:35:00|2082|2081.7|2081.9|2081.6|2082.1|2081.8|2081.5|2081.2|96
1644442800000|2022-02-09 21:40:00|2081.8|2081.5|2082.1|2081.8|2082.5|2082.2|2081.6|2081.3|152
1644443100000|2022-02-09 21:45:00|2082|2081.7|2080.9|2080.6|2082.1|2081.8|2080.8|2080.5|216
1644443400000|2022-02-09 21:50:00|2080.8|2080.5|2081.3|2081|2081.7|2081.4|2080.7|2080.4|64
1644443700000|2022-02-09 21:55:00|2081.2|2080.9|2081.3|2080.5|2081.5|2081.2|2080.9|2080.4|99
1644444000000|2022-02-09 22:00:00|2081.2|2080.4|2081.3|2080.5|2081.3|2080.5|2081.2|2080.4|0
1644444300000|2022-02-09 22:05:00|2081.2|2080.4|2081.1|2080.3|2081.3|2080.5|2081.1|2080.3|0
1644444600000|2022-02-09 22:10:00|2081.3|2080.5|2081.3|2080.5|2081.3|2080.5|2081.2|2080.4|0
1644444900000|2022-02-09 22:15:00|2081.2|2080.4|2081.1|2080.3|2081.2|2080.4|2081.1|2080.3|0
1644445200000|2022-02-09 22:20:00|2081|2080.2|2081.1|2080.3|2081.1|2080.3|2081|2080.2|0
1644445500000|2022-02-09 22:25:00|2081|2080.2|2081|2080.2|2081.1|2080.3|2080.9|2080.1|0
1644446100000|2022-02-09 22:35:00|2081.1|2080.3|2081.1|2080.3|2081.1|2080.3|2081.1|2080.3|0
1644446400000|2022-02-09 22:40:00|2081.2|2080.4|2081.2|2080.4|2081.2|2080.4|2081.2|2080.4|0
1644446700000|2022-02-09 22:45:00|2081.1|2080.3|2081.1|2080.3|2081.1|2080.3|2081.1|2080.3|0
1644447000000|2022-02-09 22:50:00|2081.2|2080.4|2081.2|2080.4|2081.2|2080.4|2081.2|2080.4|0
1644447300000|2022-02-09 22:55:00|2081.1|2080.3|2081.5|2080.7|2081.5|2080.7|2081.1|2080.3|0
1644447600000|2022-02-09 23:00:00|2081.6|2080.8|2080.9|2080.6|2082.1|2081.8|2080.3|2080|281
1644447900000|2022-02-09 23:05:00|2081|2080.7|2081|2080.7|2081.3|2081|2080.6|2080.3|22
1644448200000|2022-02-09 23:10:00|2081.1|2080.8|2081.5|2081.2|2081.6|2081.3|2080.9|2080.6|84
1644448500000|2022-02-09 23:15:00|2081.4|2081.1|2080.9|2080.6|2082.3|2082|2080.5|2080.2|70
1644448800000|2022-02-09 23:20:00|2081|2080.7|2081.5|2081.2|2081.6|2081.3|2080.2|2079.9|63
1644449100000|2022-02-09 23:25:00|2081.4|2081.1|2081.6|2081.3|2082.1|2081.8|2081.4|2081.1|54
1644449400000|2022-02-09 23:30:00|2081.5|2081.2|2080.3|2080|2081.6|2081.3|2079.8|2079.5|80
1644449700000|2022-02-09 23:35:00|2080.2|2079.9|2081.2|2080.9|2081.5|2081.2|2080.1|2079.8|31
1644450000000|2022-02-09 23:40:00|2081.4|2081.1|2079.9|2079.6|2081.5|2081.2|2079.9|2079.6|49
1644450300000|2022-02-09 23:45:00|2080|2079.7|2080.4|2080.1|2080.4|2080.1|2079.7|2079.4|62
1644450600000|2022-02-09 23:50:00|2080.3|2080|2080.1|2079.8|2080.3|2080|2079.6|2079.3|128
1644450900000|2022-02-09 23:55:00|2080|2079.7|2080.9|2080.6|2081.1|2080.8|2079.8|2079.5|29
1644451200000|2022-02-10 00:00:00|2081|2080.7|2080.6|2080.3|2081.2|2080.9|2079.9|2079.6|65
1644451500000|2022-02-10 00:05:00|2080.7|2080.4|2080.3|2080|2081.4|2081.1|2079.9|2079.6|43
1644451800000|2022-02-10 00:10:00|2080.2|2079.9|2079.2|2078.9|2080.8|2080.5|2079.1|2078.8|107
1644452100000|2022-02-10 00:15:00|2079.1|2078.8|2078.8|2078.5|2079.5|2079.2|2078.8|2078.5|76
1644452400000|2022-02-10 00:20:00|2078.9|2078.6|2080|2079.7|2080.1|2079.8|2078.8|2078.5|45
1644452700000|2022-02-10 00:25:00|2079.9|2079.6|2079.8|2079.5|2080.1|2079.8|2079.4|2079.1|20
1644453000000|2022-02-10 00:30:00|2079.7|2079.4|2079.6|2079.3|2080.5|2080.2|2079.5|2079.2|26
1644453300000|2022-02-10 00:35:00|2079.7|2079.4|2079.5|2079.2|2080.6|2080.3|2079.4|2079.1|46
1644453600000|2022-02-10 00:40:00|2079.4|2079.1|2079|2078.7|2079.9|2079.6|2078.8|2078.5|45
1644453900000|2022-02-10 00:45:00|2078.9|2078.6|2078.1|2077.8|2079.2|2078.9|2077.8|2077.5|108
1644454200000|2022-02-10 00:50:00|2078|2077.7|2077.4|2077.1|2078.2|2077.9|2077.2|2076.9|164
1644454500000|2022-02-10 00:55:00|2077.3|2077|2077.2|2076.9|2077.9|2077.6|2077.2|2076.9|55
1644454800000|2022-02-10 01:00:00|2077.3|2077|2076|2075.7|2077.4|2077.1|2075|2074.7|347
1644455100000|2022-02-10 01:05:00|2076.1|2075.8|2076.1|2075.8|2076.3|2076|2075.6|2075.3|56
1644455400000|2022-02-10 01:10:00|2076|2075.7|2075.1|2074.8|2076.3|2076|2074.3|2074|203
1644455700000|2022-02-10 01:15:00|2075|2074.7|2074.3|2074|2075.5|2075.2|2073.9|2073.6|69
1644456000000|2022-02-10 01:20:00|2074.2|2073.9|2075.4|2075.1|2075.8|2075.5|2074.2|2073.9|71
1644456300000|2022-02-10 01:25:00|2075.3|2075|2074.2|2073.9|2075.7|2075.4|2074|2073.7|26
1644456600000|2022-02-10 01:30:00|2074.1|2073.8|2073.5|2073.2|2074.1|2073.8|2072.2|2071.9|146
1644456900000|2022-02-10 01:35:00|2073.4|2073.1|2073.2|2072.9|2074|2073.7|2073.1|2072.8|66
1644457200000|2022-02-10 01:40:00|2073.3|2073|2072.8|2072.5|2074.1|2073.8|2072.4|2072.1|76
1644457500000|2022-02-10 01:45:00|2072.5|2072.2|2073.9|2073.6|2074|2073.7|2072.3|2072|95
1644457800000|2022-02-10 01:50:00|2073.8|2073.5|2073.2|2072.9|2074.5|2074.2|2073.1|2072.8|44
1644458100000|2022-02-10 01:55:00|2073.1|2072.8|2073.9|2073.6|2073.9|2073.6|2072.5|2072.2|92
1644458400000|2022-02-10 02:00:00|2073.8|2073.5|2072.5|2072.2|2073.9|2073.6|2072.4|2072.1|51
1644458700000|2022-02-10 02:05:00|2072.4|2072.1|2072.6|2072.3|2073.3|2073|2072.4|2072.1|49
1644459000000|2022-02-10 02:10:00|2072.5|2072.2|2072.1|2071.8|2073.3|2073|2072|2071.7|75
1644459300000|2022-02-10 02:15:00|2071.9|2071.6|2071.8|2071.5|2072.4|2072.1|2071.6|2071.3|69
1644459600000|2022-02-10 02:20:00|2071.7|2071.4|2071.8|2071.5|2071.9|2071.6|2071.2|2070.9|42
1644459900000|2022-02-10 02:25:00|2071.9|2071.6|2071.8|2071.5|2072|2071.7|2071|2070.7|42
1644460200000|2022-02-10 02:30:00|2071.9|2071.6|2072.1|2071.8|2072.4|2072.1|2071.8|2071.5|17
1644460500000|2022-02-10 02:35:00|2072|2071.7|2073.2|2072.9|2073.5|2073.2|2072|2071.7|37
1644460800000|2022-02-10 02:40:00|2073.3|2073|2073.3|2073|2073.4|2073.1|2072.8|2072.5|66
1644461100000|2022-02-10 02:45:00|2073.2|2072.9|2074.1|2073.8|2074.5|2074.2|2073.2|2072.9|170
1644461400000|2022-02-10 02:50:00|2074|2073.7|2073.5|2073.2|2074.2|2073.9|2073.2|2072.9|22
1644461700000|2022-02-10 02:55:00|2073.4|2073.1|2073.1|2072.8|2073.6|2073.3|2072.7|2072.4|115
1644462000000|2022-02-10 03:00:00|2073|2072.7|2072.8|2072.5|2073|2072.7|2072.2|2071.9|19
1644462300000|2022-02-10 03:05:00|2072.9|2072.6|2072.3|2072|2073.3|2073|2072.3|2072|82
1644462600000|2022-02-10 03:10:00|2072.4|2072.1|2072.7|2072.4|2072.8|2072.5|2072.2|2071.9|20
1644462900000|2022-02-10 03:15:00|2072.8|2072.5|2073.4|2073.1|2073.7|2073.4|2072.7|2072.4|28
1644463200000|2022-02-10 03:20:00|2073.3|2073|2073.6|2073.3|2073.7|2073.4|2073.1|2072.8|13
1644463500000|2022-02-10 03:25:00|2073.5|2073.2|2074.2|2073.9|2074.3|2074|2073.5|2073.2|15
1644463800000|2022-02-10 03:30:00|2074.3|2074|2074.6|2074.3|2074.7|2074.4|2073.7|2073.4|26
1644464100000|2022-02-10 03:35:00|2074.7|2074.4|2075.6|2075.3|2075.6|2075.3|2074.6|2074.3|107
1644464400000|2022-02-10 03:40:00|2075.5|2075.2|2075|2074.7|2075.6|2075.3|2074.6|2074.3|21
1644464700000|2022-02-10 03:45:00|2075.1|2074.8|2075|2074.7|2075.2|2074.9|2074.9|2074.6|9
1644465000000|2022-02-10 03:50:00|2074.9|2074.6|2075|2074.7|2075|2074.7|2074.4|2074.1|15
1644465300000|2022-02-10 03:55:00|2075.1|2074.8|2075|2074.7|2075.5|2075.2|2075|2074.7|8
1644465600000|2022-02-10 04:00:00|2075.1|2074.8|2075|2074.7|2075.3|2075|2074.7|2074.4|14
1644465900000|2022-02-10 04:05:00|2074.9|2074.6|2075|2074.7|2075.1|2074.8|2074.5|2074.2|9
1644466200000|2022-02-10 04:10:00|2074.9|2074.6|2075|2074.7|2075.4|2075.1|2074.9|2074.6|6
1644466500000|2022-02-10 04:15:00|2074.9|2074.6|2075.5|2075.2|2075.6|2075.3|2074.9|2074.6|11
1644466800000|2022-02-10 04:20:00|2075.6|2075.3|2075.6|2075.3|2075.9|2075.6|2075.4|2075.1|21
1644467100000|2022-02-10 04:25:00|2075.7|2075.4|2075.9|2075.6|2076.1|2075.8|2075.6|2075.3|30
1644467400000|2022-02-10 04:30:00|2076|2075.7|2076.1|2075.8|2076.1|2075.8|2075.6|2075.3|15
1644467700000|2022-02-10 04:35:00|2076|2075.7|2076|2075.7|2076.1|2075.8|2075.8|2075.5|11
1644468000000|2022-02-10 04:40:00|2076.1|2075.8|2075.9|2075.6|2076.1|2075.8|2075.6|2075.3|15
1644468300000|2022-02-10 04:45:00|2075.8|2075.5|2075.1|2074.8|2076.1|2075.8|2075.1|2074.8|6
1644468600000|2022-02-10 04:50:00|2075|2074.7|2075.5|2075.2|2075.7|2075.4|2075|2074.7|9
1644468900000|2022-02-10 04:55:00|2075.6|2075.3|2075.6|2075.3|2076|2075.7|2075.5|2075.2|2
1644469200000|2022-02-10 05:00:00|2075.7|2075.4|2076|2075.7|2076.1|2075.8|2075.4|2075.1|10
1644469500000|2022-02-10 05:05:00|2075.9|2075.6|2075.9|2075.6|2076.1|2075.8|2075.8|2075.5|18
1644469800000|2022-02-10 05:10:00|2076|2075.7|2076|2075.7|2076.1|2075.8|2075.9|2075.6|4
1644470100000|2022-02-10 05:15:00|2075.9|2075.6|2076|2075.7|2076|2075.7|2075.7|2075.4|8
1644470400000|2022-02-10 05:20:00|2076.1|2075.8|2075.8|2075.5|2076.1|2075.8|2075.7|2075.4|1
1644470700000|2022-02-10 05:25:00|2075.9|2075.6|2075.7|2075.4|2075.9|2075.6|2075.4|2075.1|10
1644471000000|2022-02-10 05:30:00|2075.6|2075.3|2075.3|2075|2075.9|2075.6|2075.2|2074.9|5
1644471300000|2022-02-10 05:35:00|2075.4|2075.1|2075.1|2074.8|2075.5|2075.2|2075|2074.7|10
1644471600000|2022-02-10 05:40:00|2075|2074.7|2075.2|2074.9|2075.4|2075.1|2074.4|2074.1|13
1644471900000|2022-02-10 05:45:00|2075.1|2074.8|2075.2|2074.9|2075.4|2075.1|2075.1|2074.8|8
1644472200000|2022-02-10 05:50:00|2075.3|2075|2074.8|2074.5|2075.3|2075|2074.8|2074.5|7
1644472500000|2022-02-10 05:55:00|2074.9|2074.6|2077.3|2077|2077.3|2077|2074.9|2074.6|84
1644472800000|2022-02-10 06:00:00|2077.4|2077.1|2077.6|2077.3|2077.6|2077.3|2076.9|2076.6|77
1644473100000|2022-02-10 06:05:00|2077.5|2077.2|2076.7|2076.4|2077.6|2077.3|2076.7|2076.4|89
1644473400000|2022-02-10 06:10:00|2076.6|2076.3|2078.2|2077.9|2078.3|2078|2076.5|2076.2|107
1644473700000|2022-02-10 06:15:00|2078.1|2077.8|2077.3|2077|2078.2|2077.9|2077.3|2077|38
1644474000000|2022-02-10 06:20:00|2077.4|2077.1|2078.3|2078|2078.4|2078.1|2077|2076.7|29
1644474300000|2022-02-10 06:25:00|2078.4|2078.1|2078.1|2077.8|2078.6|2078.3|2077.9|2077.6|28
1644474600000|2022-02-10 06:30:00|2078.2|2077.9|2078.6|2078.3|2078.9|2078.6|2078.1|2077.8|44
1644474900000|2022-02-10 06:35:00|2078.7|2078.4|2079.1|2078.8|2079.1|2078.8|2078.4|2078.1|16
1644475200000|2022-02-10 06:40:00|2079.2|2078.9|2079.2|2078.9|2079.5|2079.2|2078.9|2078.6|19
1644475500000|2022-02-10 06:45:00|2079.1|2078.8|2078.7|2078.4|2079.1|2078.8|2078.5|2078.2|55
1644475800000|2022-02-10 06:50:00|2078.8|2078.5|2078|2077.7|2078.8|2078.5|2077.9|2077.6|9
1644476100000|2022-02-10 06:55:00|2078.1|2077.8|2078.3|2078|2078.4|2078.1|2077.5|2077.2|16
1644476400000|2022-02-10 07:00:00|2078.2|2077.9|2077|2076.7|2078.2|2077.9|2076.4|2076.1|71
1644476700000|2022-02-10 07:05:00|2076.9|2076.6|2076.8|2076.5|2077.1|2076.8|2076.3|2076|46
1644477000000|2022-02-10 07:10:00|2076.9|2076.6|2077.2|2076.9|2077.5|2077.2|2076.8|2076.5|18
1644477300000|2022-02-10 07:15:00|2077.3|2077|2077|2076.7|2077.4|2077.1|2076.7|2076.4|12
1644477600000|2022-02-10 07:20:00|2077.1|2076.8|2077.4|2077.1|2077.5|2077.2|2077|2076.7|12
1644477900000|2022-02-10 07:25:00|2077.3|2077|2077.4|2077.1|2077.5|2077.2|2077|2076.7|32
1644478200000|2022-02-10 07:30:00|2077.5|2077.2|2077.7|2077.4|2077.9|2077.6|2076.6|2076.3|69
1644478500000|2022-02-10 07:35:00|2077.6|2077.3|2077.1|2076.8|2077.7|2077.4|2076.8|2076.5|18
1644478800000|2022-02-10 07:40:00|2077.2|2076.9|2077.8|2077.5|2077.8|2077.5|2077|2076.7|50
1644479100000|2022-02-10 07:45:00|2077.9|2077.6|2078.3|2078|2078.7|2078.4|2077.5|2077.2|30
1644479400000|2022-02-10 07:50:00|2078.2|2077.9|2078.6|2078.3|2078.9|2078.6|2078.1|2077.8|39
1644479700000|2022-02-10 07:55:00|2078.7|2078.4|2079.7|2079.4|2079.9|2079.6|2078.2|2077.9|77
1644480000000|2022-02-10 08:00:00|2079.9|2079.6|2079.9|2079.6|2081.5|2081.2|2079|2078.7|185
1644480300000|2022-02-10 08:05:00|2079.8|2079.5|2079.8|2079.5|2080.6|2080.3|2079.1|2078.8|155
1644480600000|2022-02-10 08:10:00|2079.9|2079.6|2081.8|2081.5|2082.7|2082.4|2079.6|2079.3|201
1644480900000|2022-02-10 08:15:00|2081.7|2081.4|2079.2|2078.9|2081.8|2081.5|2078.5|2078.2|135
1644481200000|2022-02-10 08:20:00|2079.1|2078.8|2079.5|2079.2|2080.3|2080|2077.4|2077.1|160
1644481500000|2022-02-10 08:25:00|2079.6|2079.3|2078|2077.7|2079.7|2079.4|2076.9|2076.6|126
1644481800000|2022-02-10 08:30:00|2077.9|2077.6|2077.2|2076.9|2078.8|2078.5|2077.1|2076.8|73
1644482100000|2022-02-10 08:35:00|2077.1|2076.8|2077.7|2077.4|2078.6|2078.3|2077|2076.7|62
1644482400000|2022-02-10 08:40:00|2077.6|2077.3|2075.9|2075.6|2078.5|2078.2|2075.1|2074.8|191
1644482700000|2022-02-10 08:45:00|2075.8|2075.5|2076.3|2076|2077.1|2076.8|2075|2074.7|130
1644483000000|2022-02-10 08:50:00|2076.2|2075.9|2076.4|2076.1|2076.9|2076.6|2075.6|2075.3|33
1644483300000|2022-02-10 08:55:00|2076.3|2076|2075.6|2075.3|2076.7|2076.4|2075.3|2075|36
1644483600000|2022-02-10 09:00:00|2075.7|2075.4|2075.9|2075.6|2077|2076.7|2073.8|2073.5|272
1644483900000|2022-02-10 09:05:00|2075.8|2075.5|2076|2075.7|2077|2076.7|2075.8|2075.5|82
1644484200000|2022-02-10 09:10:00|2076.1|2075.8|2076.6|2076.3|2077.5|2077.2|2075.5|2075.2|70
1644484500000|2022-02-10 09:15:00|2076.5|2076.2|2076.2|2075.9|2076.9|2076.6|2076|2075.7|96
1644484800000|2022-02-10 09:20:00|2076.5|2076.2|2074.6|2074.3|2076.9|2076.6|2074.5|2074.2|257
1644485100000|2022-02-10 09:25:00|2074.5|2074.2|2076.5|2076.2|2076.7|2076.4|2074.3|2074|216
1644485400000|2022-02-10 09:30:00|2076.6|2076.3|2076.8|2076.5|2077.6|2077.3|2076.4|2076.1|136
1644485700000|2022-02-10 09:35:00|2076.7|2076.4|2075.4|2075.1|2077.6|2077.3|2075.4|2075.1|222
1644486000000|2022-02-10 09:40:00|2075.3|2075|2076.3|2076|2076.4|2076.1|2075.1|2074.8|96
1644486300000|2022-02-10 09:45:00|2076.2|2075.9|2074.8|2074.5|2076.5|2076.2|2073.9|2073.6|133
1644486600000|2022-02-10 09:50:00|2074.9|2074.6|2075.8|2075.5|2076.4|2076.1|2074.8|2074.5|89
1644486900000|2022-02-10 09:55:00|2075.7|2075.4|2075.7|2075.4|2077|2076.7|2075.5|2075.2|87
1644487200000|2022-02-10 10:00:00|2075.6|2075.3|2075.4|2075.1|2076.3|2076|2074.4|2074.1|125
1644487500000|2022-02-10 10:05:00|2075.5|2075.2|2075.9|2075.6|2075.9|2075.6|2074.3|2074|102
1644487800000|2022-02-10 10:10:00|2075.7|2075.4|2075.8|2075.5|2076.4|2076.1|2074.9|2074.6|65
1644488100000|2022-02-10 10:15:00|2075.9|2075.6|2075.8|2075.5|2076.3|2076|2075.5|2075.2|69
1644488400000|2022-02-10 10:20:00|2075.7|2075.4|2074.8|2074.5|2075.7|2075.4|2074.7|2074.4|54
1644488700000|2022-02-10 10:25:00|2074.9|2074.6|2075.5|2075.2|2075.7|2075.4|2074.4|2074.1|99
1644489000000|2022-02-10 10:30:00|2075.6|2075.3|2075.7|2075.4|2076.6|2076.3|2075.5|2075.2|69
1644489300000|2022-02-10 10:35:00|2075.8|2075.5|2077.2|2076.9|2077.2|2076.9|2075.6|2075.3|77
1644489600000|2022-02-10 10:40:00|2077.1|2076.8|2076.9|2076.6|2077.4|2077.1|2076.7|2076.4|120
1644489900000|2022-02-10 10:45:00|2077|2076.7|2077.7|2077.4|2078.1|2077.8|2076.4|2076.1|137
1644490200000|2022-02-10 10:50:00|2077.8|2077.5|2078.2|2077.9|2078.6|2078.3|2077.8|2077.5|147
1644490500000|2022-02-10 10:55:00|2078.3|2078|2077.7|2077.4|2078.3|2078|2077.2|2076.9|238
1644490800000|2022-02-10 11:00:00|2077.8|2077.5|2078.7|2078.4|2079.2|2078.9|2077.4|2077.1|390
1644491100000|2022-02-10 11:05:00|2078.8|2078.5|2078.1|2077.8|2078.9|2078.6|2077.1|2076.8|143
1644491400000|2022-02-10 11:10:00|2078|2077.7|2079|2078.7|2079|2078.7|2077.9|2077.6|167
1644491700000|2022-02-10 11:15:00|2079.1|2078.8|2078.1|2077.8|2079.3|2079|2078.1|2077.8|192
1644492000000|2022-02-10 11:20:00|2078.3|2078|2078.2|2077.9|2078.7|2078.4|2077.4|2077.1|166
1644492300000|2022-02-10 11:25:00|2078.3|2078|2077.3|2077|2078.8|2078.5|2077.2|2076.9|83
1644492600000|2022-02-10 11:30:00|2077.4|2077.1|2078.4|2078.1|2078.4|2078.1|2076.9|2076.6|141
1644492900000|2022-02-10 11:35:00|2078.5|2078.2|2077.5|2077.2|2079.1|2078.8|2077.3|2077|142
1644493200000|2022-02-10 11:40:00|2077.6|2077.3|2077.7|2077.4|2078.1|2077.8|2076.8|2076.5|317
1644493500000|2022-02-10 11:45:00|2077.8|2077.5|2078|2077.7|2078.3|2078|2076.1|2075.8|518
1644493800000|2022-02-10 11:50:00|2077.9|2077.6|2078.3|2078|2078.6|2078.3|2077.6|2077.3|536
1644494100000|2022-02-10 11:55:00|2078.2|2077.9|2078.7|2078.4|2079|2078.7|2077.5|2077.2|227
1644494400000|2022-02-10 12:00:00|2078.6|2078.3|2078.9|2078.6|2079.7|2079.4|2078.4|2078.1|231
1644494700000|2022-02-10 12:05:00|2078.8|2078.5|2080.1|2079.8|2080.2|2079.9|2078.6|2078.3|289
1644495000000|2022-02-10 12:10:00|2080|2079.7|2080.4|2080.1|2080.9|2080.6|2079.5|2079.2|200
1644495300000|2022-02-10 12:15:00|2080.3|2080|2080.2|2079.9|2081|2080.7|2079.8|2079.5|150
1644495600000|2022-02-10 12:20:00|2081.1|2080.8|2080.9|2080.6|2081.4|2081.1|2080.4|2080.1|180
1644495900000|2022-02-10 12:25:00|2080.8|2080.5|2079.4|2079.1|2080.9|2080.6|2079.1|2078.8|213
1644496200000|2022-02-10 12:30:00|2079.5|2079.2|2079.2|2078.9|2080.1|2079.8|2079|2078.7|211
1644496500000|2022-02-10 12:35:00|2079.1|2078.8|2079.4|2079.1|2080|2079.7|2078.8|2078.5|150
1644496800000|2022-02-10 12:40:00|2079.5|2079.2|2078.8|2078.5|2079.6|2079.3|2078.3|2078|138
1644497100000|2022-02-10 12:45:00|2078.7|2078.4|2079.6|2079.3|2079.8|2079.5|2078.6|2078.3|120
1644497400000|2022-02-10 12:50:00|2079.5|2079.2|2079.4|2079.1|2080.6|2080.3|2079.3|2079|202
1644497700000|2022-02-10 12:55:00|2079.3|2079|2079.2|2078.9|2080.6|2080.3|2078.7|2078.4|290
1644498000000|2022-02-10 13:00:00|2079.5|2079.2|2080.9|2080.6|2081.4|2081.1|2078.5|2078.2|368
1644498300000|2022-02-10 13:05:00|2080.8|2080.5|2084|2083.7|2084.5|2084.2|2080.7|2080.4|665
1644498600000|2022-02-10 13:10:00|2083.9|2083.6|2082.7|2082.4|2084.3|2084|2082.6|2082.3|414
1644498900000|2022-02-10 13:15:00|2082.6|2082.3|2080.8|2080.5|2082.7|2082.4|2080.7|2080.4|359
1644499200000|2022-02-10 13:20:00|2080.9|2080.6|2079.5|2079.2|2080.9|2080.6|2078.3|2078|301
1644499500000|2022-02-10 13:25:00|2079.2|2078.9|2079.9|2079.6|2080|2079.7|2078.3|2078|272
1644499800000|2022-02-10 13:30:00|2078.5|2078.2|2058|2057.7|2078.5|2078.2|2052.9|2052.6|7052
1644500100000|2022-02-10 13:35:00|2058.3|2058|2063.9|2063.6|2064.1|2063.8|2055|2054.7|4250
1644500400000|2022-02-10 13:40:00|2063.8|2063.5|2053.9|2053.6|2064.2|2063.9|2053|2052.7|3580
1644500700000|2022-02-10 13:45:00|2053.8|2053.5|2050.9|2050.6|2055.3|2055|2050.2|2049.9|2892
1644501000000|2022-02-10 13:50:00|2051|2050.7|2052.9|2052.6|2055.2|2054.9|2050.2|2049.9|1637
1644501300000|2022-02-10 13:55:00|2053|2052.7|2053.7|2053.4|2056.4|2056.1|2052.6|2052.3|1372
1644501600000|2022-02-10 14:00:00|2053.4|2053.1|2043.5|2043.2|2053.4|2053.1|2043.2|2042.9|2375
1644501900000|2022-02-10 14:05:00|2043.4|2043.1|2042.5|2042.2|2047.2|2046.9|2040.9|2040.6|2084
1644502200000|2022-02-10 14:10:00|2042.4|2042.1|2040.1|2039.8|2044.4|2044.1|2038.6|2038.3|2352
1644502500000|2022-02-10 14:15:00|2040|2039.7|2042.6|2042.3|2043.9|2043.6|2039.7|2039.4|1204
1644502800000|2022-02-10 14:20:00|2042.7|2042.4|2043.2|2042.9|2044|2043.7|2040.6|2040.3|1114
1644503100000|2022-02-10 14:25:00|2043.3|2043|2044.2|2043.9|2045|2044.7|2041.5|2041.2|1719
1644503400000|2022-02-10 14:30:00|2044.1|2043.8|2054.2|2053.9|2056.5|2056.2|2044.1|2043.8|9121
1644503700000|2022-02-10 14:35:00|2054.3|2054|2064.7|2064.4|2065.9|2065.6|2052.7|2052.4|10177
1644504000000|2022-02-10 14:40:00|2065.1|2064.8|2070.4|2070.1|2070.7|2070.4|2064.9|2064.6|5366
1644504300000|2022-02-10 14:45:00|2070.5|2070.2|2066.8|2066.5|2072.4|2072.1|2064.1|2063.8|4212
1644504600000|2022-02-10 14:50:00|2066.9|2066.6|2074.7|2074.4|2076.5|2076.2|2065.4|2065.1|5684
1644504900000|2022-02-10 14:55:00|2073.8|2073.5|2077.3|2077|2079.6|2079.3|2070.7|2070.4|3858
1644505200000|2022-02-10 15:00:00|2077.2|2076.9|2081.7|2081.4|2083.5|2083.2|2074.4|2074.1|4882
1644505500000|2022-02-10 15:05:00|2081.8|2081.5|2090.6|2090.3|2091.9|2091.6|2080.7|2080.4|6799
1644505800000|2022-02-10 15:10:00|2091|2090.7|2086.6|2086.3|2092.8|2092.5|2086.4|2086.1|5363
1644506100000|2022-02-10 15:15:00|2086.5|2086.2|2084.2|2083.9|2087.4|2087.1|2081.5|2081.2|4160
1644506400000|2022-02-10 15:20:00|2084|2083.7|2087.8|2087.5|2089.4|2089.1|2082.5|2082.2|2221
1644506700000|2022-02-10 15:25:00|2087.9|2087.6|2091.1|2090.8|2092.2|2091.9|2086.5|2086.2|2274
1644507000000|2022-02-10 15:30:00|2091.4|2091.1|2094.4|2094.1|2097.3|2097|2089.2|2088.9|3941
1644507300000|2022-02-10 15:35:00|2094.7|2094.4|2100.1|2099.8|2100.1|2099.8|2092.9|2092.6|3604
1644507600000|2022-02-10 15:40:00|2099.9|2099.6|2098.9|2098.6|2102.1|2101.8|2095.6|2095.3|3768
1644507900000|2022-02-10 15:45:00|2098.7|2098.4|2098.8|2098.5|2099.6|2099.3|2094|2093.7|3164
1644508200000|2022-02-10 15:50:00|2098.9|2098.6|2087.3|2087|2099|2098.7|2085|2084.7|4803
1644508500000|2022-02-10 15:55:00|2087.2|2086.9|2088.3|2088|2089.9|2089.6|2084.1|2083.8|4056
1644508800000|2022-02-10 16:00:00|2088.5|2088.2|2092|2091.7|2094.4|2094.1|2084|2083.7|3925
1644509100000|2022-02-10 16:05:00|2091.8|2091.5|2094.8|2094.5|2096.9|2096.6|2089.4|2089.1|2337
1644509400000|2022-02-10 16:10:00|2094.9|2094.6|2088.9|2088.6|2095.3|2095|2088.8|2088.5|2579
1644509700000|2022-02-10 16:15:00|2088.8|2088.5|2089.9|2089.6|2093.6|2093.3|2087|2086.7|2021
1644510000000|2022-02-10 16:20:00|2090|2089.7|2088.2|2087.9|2092.2|2091.9|2085.1|2084.8|2385
1644510300000|2022-02-10 16:25:00|2088.1|2087.8|2088.2|2087.9|2089.8|2089.5|2084.6|2084.3|2465
1644510600000|2022-02-10 16:30:00|2087.8|2087.5|2083.3|2083|2088.5|2088.2|2083.1|2082.8|2460
1644510900000|2022-02-10 16:35:00|2083.5|2083.2|2088.5|2088.2|2088.9|2088.6|2082.9|2082.6|2533
1644511200000|2022-02-10 16:40:00|2088.4|2088.1|2093.2|2092.9|2093.2|2092.9|2087.9|2087.6|1637
1644511500000|2022-02-10 16:45:00|2093.1|2092.8|2097.5|2097.2|2098.4|2098.1|2091.7|2091.4|3233
1644511800000|2022-02-10 16:50:00|2097.4|2097.1|2096|2095.7|2099.1|2098.8|2095.7|2095.4|1477
1644512100000|2022-02-10 16:55:00|2096.1|2095.8|2098.8|2098.5|2100|2099.7|2095.9|2095.6|1407
1644512400000|2022-02-10 17:00:00|2098.6|2098.3|2096.1|2095.8|2099.6|2099.3|2094.7|2094.4|1076
1644512700000|2022-02-10 17:05:00|2095.9|2095.6|2098.5|2098.2|2100.5|2100.2|2094.7|2094.4|2193
1644513000000|2022-02-10 17:10:00|2098.4|2098.1|2099.9|2099.6|2101.3|2101|2097.7|2097.4|1039
1644513300000|2022-02-10 17:15:00|2099.8|2099.5|2100.5|2100.2|2101.5|2101.2|2097.1|2096.8|945
1644513600000|2022-02-10 17:20:00|2100.4|2100.1|2101.5|2101.2|2102.4|2102.1|2100|2099.7|1314
1644513900000|2022-02-10 17:25:00|2101.6|2101.3|2104.3|2104|2105|2104.7|2101.4|2101.1|2064
1644514200000|2022-02-10 17:30:00|2104.4|2104.1|2100.9|2100.6|2106.5|2106.2|2099.7|2099.4|1868
1644514500000|2022-02-10 17:35:00|2101.1|2100.8|2103.4|2103.1|2104.2|2103.9|2101|2100.7|1136
1644514800000|2022-02-10 17:40:00|2103.3|2103|2102.1|2101.8|2103.5|2103.2|2101|2100.7|1175
1644515100000|2022-02-10 17:45:00|2102.2|2101.9|2087.4|2087.1|2102.8|2102.5|2083.1|2082.8|10036
1644515400000|2022-02-10 17:50:00|2087.5|2087.2|2088.8|2088.5|2090.9|2090.6|2083.5|2083.2|3771
1644515700000|2022-02-10 17:55:00|2088.9|2088.6|2090.3|2090|2093.5|2093.2|2087.8|2087.5|2444
1644516000000|2022-02-10 18:00:00|2090|2089.7|2093.3|2093|2094.3|2094|2088.8|2088.5|2327
1644516300000|2022-02-10 18:05:00|2093.1|2092.8|2089.5|2089.2|2094.4|2094.1|2088|2087.7|2477
1644516600000|2022-02-10 18:10:00|2089.7|2089.4|2087.1|2086.8|2092.6|2092.3|2085.2|2084.9|2158
1644516900000|2022-02-10 18:15:00|2087|2086.7|2072.8|2072.5|2087.4|2087.1|2072.6|2072.3|5590
1644517200000|2022-02-10 18:20:00|2073|2072.7|2080.6|2080.3|2080.9|2080.6|2072.8|2072.5|4385
1644517500000|2022-02-10 18:25:00|2080.7|2080.4|2073.6|2073.3|2081.6|2081.3|2073.5|2073.2|2259
1644517800000|2022-02-10 18:30:00|2073.8|2073.5|2067.9|2067.6|2075.9|2075.6|2067.8|2067.5|4452
1644518100000|2022-02-10 18:35:00|2068|2067.7|2064.8|2064.5|2068.2|2067.9|2057.1|2056.8|6885
1644518400000|2022-02-10 18:40:00|2064.9|2064.6|2068.2|2067.9|2069.3|2069|2064.7|2064.4|3200
1644518700000|2022-02-10 18:45:00|2068.3|2068|2065.5|2065.2|2071.9|2071.6|2063.8|2063.5|3315
1644519000000|2022-02-10 18:50:00|2066.1|2065.8|2066.9|2066.6|2069.7|2069.4|2064.5|2064.2|1968
1644519300000|2022-02-10 18:55:00|2067.2|2066.9|2071.4|2071.1|2071.4|2071.1|2064.4|2064.1|1604
1644519600000|2022-02-10 19:00:00|2071.3|2071|2062.4|2062.1|2071.9|2071.6|2062|2061.7|3125
1644519900000|2022-02-10 19:05:00|2062.9|2062.6|2066.3|2066|2066.5|2066.2|2059.3|2059|2683
1644520200000|2022-02-10 19:10:00|2066.2|2065.9|2062.6|2062.3|2066.6|2066.3|2061|2060.7|1996
1644520500000|2022-02-10 19:15:00|2061.8|2061.5|2056.3|2056|2062.6|2062.3|2055.6|2055.3|3300
1644520800000|2022-02-10 19:20:00|2056.5|2056.2|2061.1|2060.8|2061.3|2061|2054.5|2054.2|2711
1644521100000|2022-02-10 19:25:00|2061.2|2060.9|2063.5|2063.2|2065.9|2065.6|2060|2059.7|2559
1644521400000|2022-02-10 19:30:00|2063.7|2063.4|2062.5|2062.2|2066.7|2066.4|2059.9|2059.6|2321
1644521700000|2022-02-10 19:35:00|2062.9|2062.6|2063.4|2063.1|2067.2|2066.9|2059.9|2059.6|1985
1644522000000|2022-02-10 19:40:00|2064.1|2063.8|2061.4|2061.1|2066.9|2066.6|2060.7|2060.4|1717
1644522300000|2022-02-10 19:45:00|2061.5|2061.2|2059.2|2058.9|2066.9|2066.6|2058.5|2058.2|1985
1644522600000|2022-02-10 19:50:00|2059.6|2059.3|2052|2051.7|2060.4|2060.1|2051.2|2050.9|2543
1644522900000|2022-02-10 19:55:00|2052.1|2051.8|2053.9|2053.6|2054.6|2054.3|2051.1|2050.8|1811
1644523200000|2022-02-10 20:00:00|2053.7|2053.4|2053.4|2053.1|2055.3|2055|2048.1|2047.8|3282
1644523500000|2022-02-10 20:05:00|2053.5|2053.2|2055.9|2055.6|2056.3|2056|2051.4|2051.1|3301
1644523800000|2022-02-10 20:10:00|2056.2|2055.9|2058.1|2057.8|2060|2059.7|2055.3|2055|2285
1644524100000|2022-02-10 20:15:00|2058.2|2057.9|2052.3|2052|2060.2|2059.9|2051.2|2050.9|2693
1644524400000|2022-02-10 20:20:00|2052.7|2052.4|2052.4|2052.1|2055.6|2055.3|2047.1|2046.8|2888
1644524700000|2022-02-10 20:25:00|2053|2052.7|2049.2|2048.9|2055.6|2055.3|2048.9|2048.6|2547
1644525000000|2022-02-10 20:30:00|2049.4|2049.1|2043.3|2043|2049.4|2049.1|2043.2|2042.9|3524
1644525300000|2022-02-10 20:35:00|2043.5|2043.2|2046.8|2046.5|2048.1|2047.8|2041.5|2041.2|3319
1644525600000|2022-02-10 20:40:00|2046.9|2046.6|2043.8|2043.5|2048.9|2048.6|2041.8|2041.5|2979
1644525900000|2022-02-10 20:45:00|2043.5|2043.2|2042.1|2041.8|2043.5|2043.2|2037|2036.7|5108
1644526200000|2022-02-10 20:50:00|2042|2041.7|2045.7|2045.4|2047.5|2047.2|2037.8|2037.5|6990
1644526500000|2022-02-10 20:55:00|2045.6|2045.3|2051.6|2051.3|2053.4|2053.1|2045.5|2045.2|12219
1644526800000|2022-02-10 21:00:00|2051.1|2050.8|2047.2|2046.9|2051.9|2051.6|2046.4|2046.1|4624
1644527100000|2022-02-10 21:05:00|2047.5|2047.2|2047.1|2046.8|2049.4|2049.1|2046.7|2046.4|1968
1644527400000|2022-02-10 21:10:00|2047|2046.7|2046.3|2046|2047.4|2047.1|2044.9|2044.6|1404
1644527700000|2022-02-10 21:15:00|2046.7|2046.4|2044.1|2043.8|2046.7|2046.4|2043.7|2043.4|669
1644528000000|2022-02-10 21:20:00|2044.2|2043.9|2043.3|2043|2044.2|2043.9|2042.7|2042.4|410
1644528300000|2022-02-10 21:25:00|2043.2|2042.9|2044.7|2044.4|2044.9|2044.6|2042.9|2042.6|178
1644528600000|2022-02-10 21:30:00|2045|2044.7|2045|2044.7|2045.9|2045.6|2043.9|2043.6|338
1644528900000|2022-02-10 21:35:00|2044.9|2044.6|2045.8|2045.5|2046.3|2046|2044.7|2044.4|132
1644529200000|2022-02-10 21:40:00|2045.7|2045.4|2044.3|2044|2046.1|2045.8|2044.2|2043.9|124
1644529500000|2022-02-10 21:45:00|2044.4|2044.1|2046.4|2046.1|2046.6|2046.3|2044.1|2043.8|208
1644529800000|2022-02-10 21:50:00|2046.3|2046|2047.5|2047.2|2047.5|2047.2|2045.8|2045.5|89
1644530100000|2022-02-10 21:55:00|2047.6|2047.3|2048.6|2047.8|2048.8|2048.5|2047.5|2047.2|241
1644530400000|2022-02-10 22:00:00|2048.5|2047.7|2048.4|2047.6|2048.6|2047.8|2048|2047.2|0
1644530700000|2022-02-10 22:05:00|2048.5|2047.7|2048.4|2047.6|2048.5|2047.7|2048.4|2047.6|0
1644531000000|2022-02-10 22:10:00|2048.3|2047.5|2048.3|2047.5|2048.3|2047.5|2048.3|2047.5|0
1644531300000|2022-02-10 22:15:00|2048.4|2047.6|2048.1|2047.3|2048.4|2047.6|2048.1|2047.3|0
1644531600000|2022-02-10 22:20:00|2048.2|2047.4|2048.1|2047.3|2048.2|2047.4|2048.1|2047.3|0
1644531900000|2022-02-10 22:25:00|2048|2047.2|2048.1|2047.3|2048.1|2047.3|2048|2047.2|0
1644532200000|2022-02-10 22:30:00|2048.2|2047.4|2048|2047.2|2048.2|2047.4|2047.8|2047|0
1644532500000|2022-02-10 22:35:00|2048.1|2047.3|2048.2|2047.4|2048.3|2047.5|2048.1|2047.3|0
1644532800000|2022-02-10 22:40:00|2048.3|2047.5|2048.2|2047.4|2048.3|2047.5|2048.1|2047.3|0
1644533100000|2022-02-10 22:45:00|2048.1|2047.3|2048.2|2047.4|2048.2|2047.4|2048.1|2047.3|0
1644533400000|2022-02-10 22:50:00|2048.3|2047.5|2048.2|2047.4|2048.3|2047.5|2048.2|2047.4|0
1644533700000|2022-02-10 22:55:00|2048.3|2047.5|2048|2047.2|2048.4|2047.6|2048|2047.2|0
1644534000000|2022-02-10 23:00:00|2048.3|2047.5|2045.9|2045.6|2048.8|2048.5|2044.7|2044.4|363
1644534300000|2022-02-10 23:05:00|2046|2045.7|2045.6|2045.3|2047.5|2047.2|2045.5|2045.2|177
1644534600000|2022-02-10 23:10:00|2046.1|2045.8|2047.3|2047|2047.7|2047.4|2045.8|2045.5|196
1644534900000|2022-02-10 23:15:00|2047.2|2046.9|2049|2048.7|2049.3|2049|2046.7|2046.4|119
1644535200000|2022-02-10 23:20:00|2049.2|2048.9|2047.1|2046.8|2049.4|2049.1|2047.1|2046.8|55
1644535500000|2022-02-10 23:25:00|2047|2046.7|2044.4|2044.1|2047.6|2047.3|2043.7|2043.4|335
1644535800000|2022-02-10 23:30:00|2044.5|2044.2|2042.6|2042.3|2044.5|2044.2|2041.6|2041.3|283
1644536100000|2022-02-10 23:35:00|2042.7|2042.4|2042.2|2041.9|2043.2|2042.9|2040.8|2040.5|173
1644536400000|2022-02-10 23:40:00|2041.9|2041.6|2041.3|2041|2042.1|2041.8|2040.2|2039.9|199
1644536700000|2022-02-10 23:45:00|2041.4|2041.1|2042.5|2042.2|2042.5|2042.2|2041.1|2040.8|46
1644537000000|2022-02-10 23:50:00|2042.4|2042.1|2041.2|2040.9|2042.9|2042.6|2041.2|2040.9|45
1644537300000|2022-02-10 23:55:00|2041.1|2040.8|2040.4|2040.1|2041.1|2040.8|2039.7|2039.4|195
1644537600000|2022-02-11 00:00:00|2040.3|2040|2039|2038.7|2040.9|2040.6|2039|2038.7|260
1644537900000|2022-02-11 00:05:00|2038.9|2038.6|2041.3|2041|2041.3|2041|2038.2|2037.9|167
1644538200000|2022-02-11 00:10:00|2041.2|2040.9|2039.5|2039.2|2041.2|2040.9|2039.4|2039.1|65
1644538500000|2022-02-11 00:15:00|2039.4|2039.1|2037.6|2037.3|2039.7|2039.4|2037.2|2036.9|260
1644538800000|2022-02-11 00:20:00|2037.5|2037.2|2034.8|2034.5|2037.9|2037.6|2034|2033.7|302
1644539100000|2022-02-11 00:25:00|2034.9|2034.6|2035.1|2034.8|2035.5|2035.2|2034.3|2034|145
1644539400000|2022-02-11 00:30:00|2035|2034.7|2036.1|2035.8|2036.2|2035.9|2034.8|2034.5|97
1644539700000|2022-02-11 00:35:00|2036|2035.7|2036.1|2035.8|2036.8|2036.5|2035.8|2035.5|63
1644540000000|2022-02-11 00:40:00|2036.2|2035.9|2035.4|2035.1|2037.3|2037|2035.1|2034.8|67
1644540300000|2022-02-11 00:45:00|2035.3|2035|2037|2036.7|2037.2|2036.9|2035.1|2034.8|163
1644540600000|2022-02-11 00:50:00|2037.1|2036.8|2035|2034.7|2037.1|2036.8|2035|2034.7|107
1644540900000|2022-02-11 00:55:00|2035.1|2034.8|2036.7|2036.4|2037.4|2037.1|2035|2034.7|94
1644541200000|2022-02-11 01:00:00|2036.8|2036.5|2036.5|2036.2|2037.3|2037|2035.3|2035|127
1644541500000|2022-02-11 01:05:00|2036.6|2036.3|2033.9|2033.6|2036.6|2036.3|2033.8|2033.5|62
1644541800000|2022-02-11 01:10:00|2034|2033.7|2034.6|2034.3|2034.8|2034.5|2033|2032.7|134
1644542100000|2022-02-11 01:15:00|2034.7|2034.4|2037.9|2037.6|2039.3|2039|2034.6|2034.3|281
1644542400000|2022-02-11 01:20:00|2038.1|2037.8|2037.1|2036.8|2038.8|2038.5|2037|2036.7|102
1644542700000|2022-02-11 01:25:00|2037|2036.7|2038.1|2037.8|2038.5|2038.2|2037|2036.7|70
1644543000000|2022-02-11 01:30:00|2038|2037.7|2039.8|2039.5|2040|2039.7|2036.8|2036.5|152
1644543300000|2022-02-11 01:35:00|2039.7|2039.4|2040.2|2039.9|2040.4|2040.1|2039.4|2039.1|94
1644543600000|2022-02-11 01:40:00|2040.3|2040|2040.1|2039.8|2041.7|2041.4|2040.1|2039.8|121
1644543900000|2022-02-11 01:45:00|2040.2|2039.9|2039.2|2038.9|2040.3|2040|2038.7|2038.4|93
1644544200000|2022-02-11 01:50:00|2039|2038.7|2040.3|2040|2040.8|2040.5|2039|2038.7|65
1644544500000|2022-02-11 01:55:00|2040.4|2040.1|2038.9|2038.6|2040.4|2040.1|2038.2|2037.9|55
1644544800000|2022-02-11 02:00:00|2038.8|2038.5|2037.6|2037.3|2039.6|2039.3|2037.6|2037.3|107
1644545100000|2022-02-11 02:05:00|2037.4|2037.1|2037.5|2037.2|2038.3|2038|2037.3|2037|59
1644545400000|2022-02-11 02:10:00|2037.4|2037.1|2036.6|2036.3|2037.7|2037.4|2035.4|2035.1|143
1644545700000|2022-02-11 02:15:00|2036.5|2036.2|2035.7|2035.4|2037.4|2037.1|2035.5|2035.2|31
1644546000000|2022-02-11 02:20:00|2035.8|2035.5|2034.7|2034.4|2036.6|2036.3|2034.7|2034.4|144
1644546300000|2022-02-11 02:25:00|2034.8|2034.5|2036.5|2036.2|2036.7|2036.4|2034.7|2034.4|48
1644546600000|2022-02-11 02:30:00|2036.6|2036.3|2036.1|2035.8|2036.7|2036.4|2035.2|2034.9|49
1644546900000|2022-02-11 02:35:00|2036|2035.7|2036.7|2036.4|2037.1|2036.8|2035.6|2035.3|33
1644547200000|2022-02-11 02:40:00|2036.8|2036.5|2037.3|2037|2037.5|2037.2|2036.1|2035.8|14
1644547500000|2022-02-11 02:45:00|2037.1|2036.8|2038|2037.7|2038.1|2037.8|2036.9|2036.6|97
1644547800000|2022-02-11 02:50:00|2038.1|2037.8|2037.6|2037.3|2038.2|2037.9|2036.8|2036.5|27
1644548100000|2022-02-11 02:55:00|2037.7|2037.4|2039.4|2039.1|2039.8|2039.5|2036.8|2036.5|77
1644548400000|2022-02-11 03:00:00|2039.5|2039.2|2037.6|2037.3|2039.6|2039.3|2037.3|2037|64
1644548700000|2022-02-11 03:05:00|2037.7|2037.4|2037.1|2036.8|2037.9|2037.6|2035.8|2035.5|90
1644549000000|2022-02-11 03:10:00|2037.3|2037|2036.7|2036.4|2037.3|2037|2035.7|2035.4|50
1644549300000|2022-02-11 03:15:00|2036.6|2036.3|2037.1|2036.8|2037.6|2037.3|2036.6|2036.3|28
1644549600000|2022-02-11 03:20:00|2037.2|2036.9|2037.2|2036.9|2038.7|2038.4|2037.1|2036.8|31
1644549900000|2022-02-11 03:25:00|2037.3|2037|2038.1|2037.8|2038.3|2038|2036.8|2036.5|54
1644550200000|2022-02-11 03:30:00|2038|2037.7|2036.8|2036.5|2038|2037.7|2036.6|2036.3|60
1644550500000|2022-02-11 03:35:00|2036.7|2036.4|2036.2|2035.9|2036.8|2036.5|2035.2|2034.9|79
1644550800000|2022-02-11 03:40:00|2036.3|2036|2036|2035.7|2036.4|2036.1|2035.5|2035.2|23
1644551100000|2022-02-11 03:45:00|2036.1|2035.8|2037|2036.7|2037.4|2037.1|2035.6|2035.3|92
1644551400000|2022-02-11 03:50:00|2037.1|2036.8|2037.4|2037.1|2038.7|2038.4|2037|2036.7|109
1644551700000|2022-02-11 03:55:00|2037.5|2037.2|2039.1|2038.8|2039.1|2038.8|2037.1|2036.8|78
1644552000000|2022-02-11 04:00:00|2039|2038.7|2038.1|2037.8|2039.3|2039|2037.9|2037.6|43
1644552300000|2022-02-11 04:05:00|2038|2037.7|2037.7|2037.4|2038.3|2038|2037.6|2037.3|24
1644552600000|2022-02-11 04:10:00|2037.6|2037.3|2037.8|2037.5|2038.1|2037.8|2037.2|2036.9|66
1644552900000|2022-02-11 04:15:00|2037.7|2037.4|2036.8|2036.5|2037.7|2037.4|2036.7|2036.4|30
1644553200000|2022-02-11 04:20:00|2036.9|2036.6|2036.1|2035.8|2037.1|2036.8|2036.1|2035.8|51
1644553500000|2022-02-11 04:25:00|2036|2035.7|2035.8|2035.5|2036.3|2036|2035.6|2035.3|9
1644553800000|2022-02-11 04:30:00|2035.7|2035.4|2035.1|2034.8|2036.7|2036.4|2033.7|2033.4|243
1644554100000|2022-02-11 04:35:00|2035|2034.7|2033.7|2033.4|2035.6|2035.3|2033.7|2033.4|72
1644554400000|2022-02-11 04:40:00|2033.8|2033.5|2032.3|2032|2034.3|2034|2031.4|2031.1|399
1644554700000|2022-02-11 04:45:00|2032.4|2032.1|2032|2031.7|2033.1|2032.8|2031.6|2031.3|146
1644555000000|2022-02-11 04:50:00|2031.8|2031.5|2032.9|2032.6|2033.2|2032.9|2031.6|2031.3|69
1644555300000|2022-02-11 04:55:00|2032.8|2032.5|2033.2|2032.9|2033.8|2033.5|2032.7|2032.4|43
1644555600000|2022-02-11 05:00:00|2033.1|2032.8|2031.4|2031.1|2033.2|2032.9|2030.8|2030.5|224
1644555900000|2022-02-11 05:05:00|2031.5|2031.2|2033.3|2033|2033.3|2033|2031.4|2031.1|66
1644556200000|2022-02-11 05:10:00|2033.2|2032.9|2033.1|2032.8|2033.6|2033.3|2031.6|2031.3|71
1644556500000|2022-02-11 05:15:00|2033|2032.7|2032.2|2031.9|2033.1|2032.8|2031.7|2031.4|44
1644556800000|2022-02-11 05:20:00|2032.1|2031.8|2030.4|2030.1|2032.3|2032|2030|2029.7|125
1644557100000|2022-02-11 05:25:00|2030.5|2030.2|2029.6|2029.3|2030.8|2030.5|2029.2|2028.9|150
1644557400000|2022-02-11 05:30:00|2029.7|2029.4|2028.1|2027.8|2030.4|2030.1|2028|2027.7|235
1644557700000|2022-02-11 05:35:00|2028.2|2027.9|2028.7|2028.4|2028.8|2028.5|2026.6|2026.3|248
1644558000000|2022-02-11 05:40:00|2028.8|2028.5|2027.9|2027.6|2029.8|2029.5|2027.3|2027|203
1644558300000|2022-02-11 05:45:00|2027.8|2027.5|2025.8|2025.5|2027.8|2027.5|2025.7|2025.4|206
1644558600000|2022-02-11 05:50:00|2025.9|2025.6|2026.2|2025.9|2026.6|2026.3|2025.3|2025|142
1644558900000|2022-02-11 05:55:00|2026.3|2026|2027.7|2027.4|2027.9|2027.6|2026.1|2025.8|113
1644559200000|2022-02-11 06:00:00|2027.4|2027.1|2027.9|2027.6|2027.9|2027.6|2026.3|2026|129
1644559500000|2022-02-11 06:05:00|2027.8|2027.5|2029.3|2029|2029.5|2029.2|2026.7|2026.4|98
1644559800000|2022-02-11 06:10:00|2029.2|2028.9|2028.9|2028.6|2029.8|2029.5|2028.7|2028.4|69
1644560100000|2022-02-11 06:15:00|2029|2028.7|2028.6|2028.3|2029.3|2029|2027.3|2027|86
1644560400000|2022-02-11 06:20:00|2028.5|2028.2|2028|2027.7|2028.9|2028.6|2027.8|2027.5|36
1644560700000|2022-02-11 06:25:00|2027.9|2027.6|2029|2028.7|2029.5|2029.2|2027.7|2027.4|43
1644561000000|2022-02-11 06:30:00|2029.1|2028.8|2027.3|2027|2029.2|2028.9|2027.3|2027|101
1644561300000|2022-02-11 06:35:00|2027.4|2027.1|2027.7|2027.4|2028.2|2027.9|2026.8|2026.5|57
1644561600000|2022-02-11 06:40:00|2027.6|2027.3|2028.8|2028.5|2028.9|2028.6|2025.8|2025.5|75
1644561900000|2022-02-11 06:45:00|2028.7|2028.4|2029.3|2029|2029.8|2029.5|2028.5|2028.2|200
1644562200000|2022-02-11 06:50:00|2029.4|2029.1|2030.9|2030.6|2031.1|2030.8|2028.9|2028.6|57
1644562500000|2022-02-11 06:55:00|2031|2030.7|2031.9|2031.6|2032.5|2032.2|2030.9|2030.6|118
1644562800000|2022-02-11 07:00:00|2032|2031.7|2034|2033.7|2034.8|2034.5|2031.7|2031.4|274
1644563100000|2022-02-11 07:05:00|2034.1|2033.8|2037.1|2036.8|2037.3|2037|2034.1|2033.8|164
1644563400000|2022-02-11 07:10:00|2037.2|2036.9|2038.3|2038|2038.9|2038.6|2036.1|2035.8|225
1644563700000|2022-02-11 07:15:00|2038.4|2038.1|2035.3|2035|2039.4|2039.1|2035.3|2035|170
1644564000000|2022-02-11 07:20:00|2035.4|2035.1|2037.3|2037|2037.4|2037.1|2033.9|2033.6|231
1644564300000|2022-02-11 07:25:00|2037.4|2037.1|2035.8|2035.5|2037.6|2037.3|2035.5|2035.2|102
1644564600000|2022-02-11 07:30:00|2035.9|2035.6|2035.7|2035.4|2038.1|2037.8|2035.6|2035.3|72
1644564900000|2022-02-11 07:35:00|2035.8|2035.5|2038.7|2038.4|2039|2038.7|2035.2|2034.9|101
1644565200000|2022-02-11 07:40:00|2038.6|2038.3|2037.4|2037.1|2039.1|2038.8|2037|2036.7|92
1644565500000|2022-02-11 07:45:00|2037.5|2037.2|2037.9|2037.6|2038.9|2038.6|2036.7|2036.4|115
1644565800000|2022-02-11 07:50:00|2037.8|2037.5|2037.9|2037.6|2038.9|2038.6|2037.8|2037.5|53
1644566100000|2022-02-11 07:55:00|2037.8|2037.5|2038.7|2038.4|2038.8|2038.5|2037.6|2037.3|45
1644566400000|2022-02-11 08:00:00|2038|2037.7|2039.6|2039.3|2040.9|2040.6|2035.5|2035.2|360
1644566700000|2022-02-11 08:05:00|2039.7|2039.4|2043.8|2043.5|2043.9|2043.6|2039.2|2038.9|290
1644567000000|2022-02-11 08:10:00|2043.9|2043.6|2044.7|2044.4|2046|2045.7|2043.8|2043.5|293
1644567300000|2022-02-11 08:15:00|2044.8|2044.5|2043.7|2043.4|2046.2|2045.9|2042|2041.7|247
1644567600000|2022-02-11 08:20:00|2043.6|2043.3|2041.5|2041.2|2043.8|2043.5|2040.3|2040|156
1644567900000|2022-02-11 08:25:00|2041.6|2041.3|2041.3|2041|2041.7|2041.4|2039.9|2039.6|117
1644568200000|2022-02-11 08:30:00|2041.4|2041.1|2040.6|2040.3|2044.3|2044|2040.3|2040|189
1644568500000|2022-02-11 08:35:00|2040.7|2040.4|2035.6|2035.3|2041.4|2041.1|2035.4|2035.1|241
1644568800000|2022-02-11 08:40:00|2035.7|2035.4|2036.8|2036.5|2038.5|2038.2|2034.9|2034.6|136
1644569100000|2022-02-11 08:45:00|2036.7|2036.4|2037.8|2037.5|2038.7|2038.4|2035.9|2035.6|128
1644569400000|2022-02-11 08:50:00|2037.9|2037.6|2037.4|2037.1|2039.9|2039.6|2037.2|2036.9|139
1644569700000|2022-02-11 08:55:00|2037.5|2037.2|2035.7|2035.4|2039|2038.7|2035.3|2035|96
1644570000000|2022-02-11 09:00:00|2035.6|2035.3|2037.4|2037.1|2038.5|2038.2|2035.4|2035.1|81
1644570300000|2022-02-11 09:05:00|2037.3|2037|2039.1|2038.8|2039.2|2038.9|2035.6|2035.3|58
1644570600000|2022-02-11 09:10:00|2039.2|2038.9|2039.4|2039.1|2039.6|2039.3|2037.2|2036.9|104
1644570900000|2022-02-11 09:15:00|2039.5|2039.2|2039.7|2039.4|2041.3|2041|2038.6|2038.3|202
1644571200000|2022-02-11 09:20:00|2039.8|2039.5|2037.2|2036.9|2039.8|2039.5|2037.1|2036.8|131
1644571500000|2022-02-11 09:25:00|2037.4|2037.1|2038.1|2037.8|2038.5|2038.2|2037.1|2036.8|58
1644571800000|2022-02-11 09:30:00|2038|2037.7|2034.8|2034.5|2038.1|2037.8|2034.7|2034.4|111
1644572100000|2022-02-11 09:35:00|2034.7|2034.4|2035|2034.7|2035.4|2035.1|2033.3|2033|163
1644572400000|2022-02-11 09:40:00|2034.8|2034.5|2034.7|2034.4|2034.9|2034.6|2032.3|2032|183
1644572700000|2022-02-11 09:45:00|2034.8|2034.5|2035|2034.7|2036.2|2035.9|2034.5|2034.2|113
1644573000000|2022-02-11 09:50:00|2035.1|2034.8|2035.6|2035.3|2035.6|2035.3|2033.2|2032.9|142
1644573300000|2022-02-11 09:55:00|2035.7|2035.4|2036.4|2036.1|2036.7|2036.4|2035.2|2034.9|84
1644573600000|2022-02-11 10:00:00|2036.3|2036|2037.4|2037.1|2037.7|2037.4|2035.9|2035.6|75
1644573900000|2022-02-11 10:05:00|2037.2|2036.9|2037.5|2037.2|2038|2037.7|2036.7|2036.4|51
1644574200000|2022-02-11 10:10:00|2037.6|2037.3|2036.6|2036.3|2038.1|2037.8|2036.6|2036.3|86
1644574500000|2022-02-11 10:15:00|2036.7|2036.4|2036.7|2036.4|2038.1|2037.8|2036.6|2036.3|49
1644574800000|2022-02-11 10:20:00|2036.8|2036.5|2037.8|2037.5|2038.3|2038|2036.7|2036.4|48
1644575100000|2022-02-11 10:25:00|2037.9|2037.6|2037.4|2037.1|2038|2037.7|2036.4|2036.1|52
1644575400000|2022-02-11 10:30:00|2037.5|2037.2|2037.9|2037.6|2038.3|2038|2036.4|2036.1|55
1644575700000|2022-02-11 10:35:00|2037.8|2037.5|2038.9|2038.6|2038.9|2038.6|2037.4|2037.1|257
1644576000000|2022-02-11 10:40:00|2038.8|2038.5|2038.8|2038.5|2040.3|2040|2038.1|2037.8|209
1644576300000|2022-02-11 10:45:00|2039|2038.7|2038.9|2038.6|2040.1|2039.8|2037.8|2037.5|51
1644576600000|2022-02-11 10:50:00|2039|2038.7|2040.7|2040.4|2040.8|2040.5|2039|2038.7|75
1644576900000|2022-02-11 10:55:00|2040.8|2040.5|2041.4|2041.1|2042.1|2041.8|2040.2|2039.9|130
1644577200000|2022-02-11 11:00:00|2041.3|2041|2039.1|2038.8|2041.6|2041.3|2038.9|2038.6|59
1644577500000|2022-02-11 11:05:00|2039.2|2038.9|2038.6|2038.3|2040.5|2040.2|2038.3|2038|78
1644577800000|2022-02-11 11:10:00|2038.7|2038.4|2038.8|2038.5|2039.9|2039.6|2037.9|2037.6|75
1644578100000|2022-02-11 11:15:00|2038.9|2038.6|2038.7|2038.4|2040.5|2040.2|2038.2|2037.9|97
1644578400000|2022-02-11 11:20:00|2038.6|2038.3|2038.8|2038.5|2039.5|2039.2|2038.2|2037.9|170
1644578700000|2022-02-11 11:25:00|2038.9|2038.6|2039.2|2038.9|2039.4|2039.1|2036.3|2036|88
1644579000000|2022-02-11 11:30:00|2039.1|2038.8|2038.9|2038.6|2039.5|2039.2|2038.4|2038.1|283
1644579300000|2022-02-11 11:35:00|2038.8|2038.5|2039.9|2039.6|2040.8|2040.5|2038.1|2037.8|150
1644579600000|2022-02-11 11:40:00|2040.1|2039.8|2038.9|2038.6|2041.5|2041.2|2038.9|2038.6|114
1644579900000|2022-02-11 11:45:00|2038.8|2038.5|2038.3|2038|2039.3|2039|2037.8|2037.5|205
1644580200000|2022-02-11 11:50:00|2038.6|2038.3|2038.5|2038.2|2039.7|2039.4|2037.3|2037|124
1644580500000|2022-02-11 11:55:00|2038.4|2038.1|2039.3|2039|2039.5|2039.2|2038.3|2038|59
1644580800000|2022-02-11 12:00:00|2039.4|2039.1|2037.8|2037.5|2041.3|2041|2037.7|2037.4|333
1644581100000|2022-02-11 12:05:00|2037.9|2037.6|2041.5|2041.2|2042.4|2042.1|2037.7|2037.4|382
1644581400000|2022-02-11 12:10:00|2041.6|2041.3|2045|2044.7|2045.2|2044.9|2041.6|2041.3|374
1644581700000|2022-02-11 12:15:00|2045.1|2044.8|2045|2044.7|2046.2|2045.9|2044.1|2043.8|175
1644582000000|2022-02-11 12:20:00|2044.9|2044.6|2046.5|2046.2|2048|2047.7|2044.7|2044.4|472
1644582300000|2022-02-11 12:25:00|2046.3|2046|2051.3|2051|2051.6|2051.3|2046.3|2046|650
1644582600000|2022-02-11 12:30:00|2051.2|2050.9|2049.7|2049.4|2053.1|2052.8|2049.6|2049.3|486
1644582900000|2022-02-11 12:35:00|2049.6|2049.3|2049.1|2048.8|2050.6|2050.3|2048.9|2048.6|224
1644583200000|2022-02-11 12:40:00|2049.2|2048.9|2047|2046.7|2049.9|2049.6|2046.8|2046.5|225
1644583500000|2022-02-11 12:45:00|2047.1|2046.8|2047.1|2046.8|2047.7|2047.4|2046|2045.7|153
1644583800000|2022-02-11 12:50:00|2047|2046.7|2046.6|2046.3|2047.3|2047|2046|2045.7|120
1644584100000|2022-02-11 12:55:00|2046.7|2046.4|2047.8|2047.5|2048|2047.7|2046.3|2046|143
1644584400000|2022-02-11 13:00:00|2047.7|2047.4|2047.1|2046.8|2047.9|2047.6|2045.2|2044.9|332
1644584700000|2022-02-11 13:05:00|2047.2|2046.9|2048|2047.7|2049.5|2049.2|2046.6|2046.3|352
1644585000000|2022-02-11 13:10:00|2047.9|2047.6|2051.1|2050.8|2051.3|2051|2047.7|2047.4|489
1644585300000|2022-02-11 13:15:00|2051|2050.7|2053|2052.7|2053.3|2053|2049.9|2049.6|364
1644585600000|2022-02-11 13:20:00|2052.9|2052.6|2053.3|2053|2054.7|2054.4|2052.1|2051.8|381
1644585900000|2022-02-11 13:25:00|2053.4|2053.1|2052|2051.7|2053.4|2053.1|2051.7|2051.4|220
1644586200000|2022-02-11 13:30:00|2051.9|2051.6|2053.2|2052.9|2053.7|2053.4|2051.9|2051.6|222
1644586500000|2022-02-11 13:35:00|2053.3|2053|2055.3|2055|2055.8|2055.5|2053.2|2052.9|1115
1644586800000|2022-02-11 13:40:00|2055.2|2054.9|2054.8|2054.5|2058.1|2057.8|2054.4|2054.1|882
1644587100000|2022-02-11 13:45:00|2054.9|2054.6|2056.6|2056.3|2056.7|2056.4|2053.1|2052.8|360
1644587400000|2022-02-11 13:50:00|2056.4|2056.1|2058.8|2058.5|2059.5|2059.2|2056.2|2055.9|896
1644587700000|2022-02-11 13:55:00|2058.6|2058.3|2055.7|2055.4|2059|2058.7|2055.7|2055.4|379
1644588000000|2022-02-11 14:00:00|2055.8|2055.5|2056.8|2056.5|2057.5|2057.2|2055.6|2055.3|629
1644588300000|2022-02-11 14:05:00|2056.4|2056.1|2054.6|2054.3|2056.4|2056.1|2054.2|2053.9|284
1644588600000|2022-02-11 14:10:00|2054.7|2054.4|2054.5|2054.2|2056.5|2056.2|2054|2053.7|269
1644588900000|2022-02-11 14:15:00|2054.6|2054.3|2052.9|2052.6|2055.4|2055.1|2052.8|2052.5|260
1644589200000|2022-02-11 14:20:00|2053|2052.7|2052.8|2052.5|2054.2|2053.9|2051.9|2051.6|392
1644589500000|2022-02-11 14:25:00|2052.7|2052.4|2052.9|2052.6|2053.5|2053.2|2051.4|2051.1|601
1644589800000|2022-02-11 14:30:00|2052.5|2052.2|2055.3|2055|2061.3|2061|2051.4|2051.1|5874
1644590100000|2022-02-11 14:35:00|2055.1|2054.8|2052.4|2052.1|2057.1|2056.8|2049.9|2049.6|4128
1644590400000|2022-02-11 14:40:00|2052.8|2052.5|2054.1|2053.8|2054.5|2054.2|2049|2048.7|2749
1644590700000|2022-02-11 14:45:00|2054.7|2054.4|2063.6|2063.3|2066.5|2066.2|2054.7|2054.4|4522
1644591000000|2022-02-11 14:50:00|2063.5|2063.2|2063.1|2062.8|2066|2065.7|2060.9|2060.6|2152
1644591300000|2022-02-11 14:55:00|2063.3|2063|2053.6|2053.3|2064.9|2064.6|2052.3|2052|3702
1644591600000|2022-02-11 15:00:00|2054.7|2054.4|2063|2062.7|2063.8|2063.5|2054|2053.7|3134
1644591900000|2022-02-11 15:05:00|2063.1|2062.8|2063|2062.7|2068.8|2068.5|2061.9|2061.6|3019
1644592200000|2022-02-11 15:10:00|2062.8|2062.5|2059.8|2059.5|2066|2065.7|2055.4|2055.1|2746
1644592500000|2022-02-11 15:15:00|2059.7|2059.4|2064.2|2063.9|2065|2064.7|2057|2056.7|2937
1644592800000|2022-02-11 15:20:00|2064.6|2064.3|2071.3|2071|2072.5|2072.2|2064.4|2064.1|2922
1644593100000|2022-02-11 15:25:00|2071.2|2070.9|2071|2070.7|2074.3|2074|2068.8|2068.5|2763
1644593400000|2022-02-11 15:30:00|2071.1|2070.8|2070.6|2070.3|2076.6|2076.3|2069.2|2068.9|2545
1644593700000|2022-02-11 15:35:00|2070.8|2070.5|2075.1|2074.8|2076.2|2075.9|2068.4|2068.1|2158
1644594000000|2022-02-11 15:40:00|2075|2074.7|2074.6|2074.3|2076.3|2076|2072.6|2072.3|1417
1644594300000|2022-02-11 15:45:00|2074.8|2074.5|2071.8|2071.5|2076.4|2076.1|2071|2070.7|1668
1644594600000|2022-02-11 15:50:00|2071.6|2071.3|2070.8|2070.5|2073.3|2073|2067.4|2067.1|1590
1644594900000|2022-02-11 15:55:00|2070.5|2070.2|2069|2068.7|2072.2|2071.9|2067.9|2067.6|1516
1644595200000|2022-02-11 16:00:00|2069.2|2068.9|2075.5|2075.2|2076.2|2075.9|2068|2067.7|1809
1644595500000|2022-02-11 16:05:00|2075.6|2075.3|2066.5|2066.2|2075.6|2075.3|2065.7|2065.4|1936
1644595800000|2022-02-11 16:10:00|2066.6|2066.3|2062.3|2062|2067.1|2066.8|2062.3|2062|3040
1644596100000|2022-02-11 16:15:00|2062.4|2062.1|2064.1|2063.8|2064.9|2064.6|2058.9|2058.6|2999
1644596400000|2022-02-11 16:20:00|2064.4|2064.1|2067.9|2067.6|2068.3|2068|2063.9|2063.6|1232
1644596700000|2022-02-11 16:25:00|2068|2067.7|2064.3|2064|2068.7|2068.4|2062.4|2062.1|2843
1644597000000|2022-02-11 16:30:00|2064.4|2064.1|2060.8|2060.5|2067.3|2067|2060.3|2060|1459
1644597300000|2022-02-11 16:35:00|2061.2|2060.9|2057.9|2057.6|2062.7|2062.4|2055.7|2055.4|2788
1644597600000|2022-02-11 16:40:00|2058|2057.7|2056.7|2056.4|2059.4|2059.1|2055.1|2054.8|1583
1644597900000|2022-02-11 16:45:00|2056.8|2056.5|2059.2|2058.9|2060.7|2060.4|2054.7|2054.4|1908
1644598200000|2022-02-11 16:50:00|2059.4|2059.1|2056.8|2056.5|2059.7|2059.4|2054.7|2054.4|1912
1644598500000|2022-02-11 16:55:00|2056.9|2056.6|2058.6|2058.3|2061.2|2060.9|2056.2|2055.9|1326
1644598800000|2022-02-11 17:00:00|2058.5|2058.2|2060.2|2059.9|2061.8|2061.5|2056.3|2056|1214
1644599100000|2022-02-11 17:05:00|2060.3|2060|2061|2060.7|2061.3|2061|2057.4|2057.1|823
1644599400000|2022-02-11 17:10:00|2060.9|2060.6|2063.4|2063.1|2064.6|2064.3|2059.8|2059.5|1260
1644599700000|2022-02-11 17:15:00|2063.5|2063.2|2058|2057.7|2063.8|2063.5|2056.9|2056.6|1357
1644600000000|2022-02-11 17:20:00|2058.5|2058.2|2059.6|2059.3|2060.6|2060.3|2056.3|2056|943
1644600300000|2022-02-11 17:25:00|2059.5|2059.2|2062.1|2061.8|2063.4|2063.1|2058.9|2058.6|885
1644600600000|2022-02-11 17:30:00|2062.2|2061.9|2062.7|2062.4|2064.4|2064.1|2060.4|2060.1|942
1644600900000|2022-02-11 17:35:00|2062.6|2062.3|2062.5|2062.2|2063.8|2063.5|2060.4|2060.1|846
1644601200000|2022-02-11 17:40:00|2062.4|2062.1|2060.6|2060.3|2063.5|2063.2|2059.4|2059.1|642
1644601500000|2022-02-11 17:45:00|2060.8|2060.5|2059.8|2059.5|2061.4|2061.1|2057|2056.7|1219
1644601800000|2022-02-11 17:50:00|2060|2059.7|2053.1|2052.8|2060|2059.7|2053|2052.7|1594
1644602100000|2022-02-11 17:55:00|2053.3|2053|2054.9|2054.6|2056|2055.7|2053|2052.7|1336
1644602400000|2022-02-11 18:00:00|2055|2054.7|2053.8|2053.5|2056.4|2056.1|2052.1|2051.8|1104
1644602700000|2022-02-11 18:05:00|2053.9|2053.6|2059.6|2059.3|2060.5|2060.2|2053|2052.7|1437
1644603000000|2022-02-11 18:10:00|2059.8|2059.5|2056.3|2056|2059.9|2059.6|2055.4|2055.1|852
1644603300000|2022-02-11 18:15:00|2056.6|2056.3|2056.9|2056.6|2057.3|2057|2052.9|2052.6|896
1644603600000|2022-02-11 18:20:00|2057|2056.7|2056.3|2056|2057.9|2057.6|2055|2054.7|793
1644603900000|2022-02-11 18:25:00|2056.5|2056.2|2048.4|2048.1|2056.7|2056.4|2048.3|2048|1574
1644604200000|2022-02-11 18:30:00|2048.8|2048.5|2040.6|2040.3|2048.9|2048.6|2040.4|2040.1|3621
1644604500000|2022-02-11 18:35:00|2040.3|2040|2028|2027.7|2041|2040.7|2028|2027.7|5287
1644604800000|2022-02-11 18:40:00|2028.6|2028.3|2030.9|2030.6|2036|2035.7|2027.7|2027.4|5690
1644605100000|2022-02-11 18:45:00|2030.9|2030.6|2027.8|2027.5|2030.9|2030.6|2023.4|2023.1|5587
1644605400000|2022-02-11 18:50:00|2028|2027.7|2031.7|2031.4|2032.4|2032.1|2022.3|2022|3545
1644605700000|2022-02-11 18:55:00|2031.5|2031.2|2025|2024.7|2031.8|2031.5|2024.3|2024|2677
1644606000000|2022-02-11 19:00:00|2024.5|2024.2|2023.5|2023.2|2031.1|2030.8|2016.3|2016|5357
1644606300000|2022-02-11 19:05:00|2023.4|2023.1|2022.6|2022.3|2029.3|2029|2015.9|2015.6|4484
1644606600000|2022-02-11 19:10:00|2023.2|2022.9|2028.9|2028.6|2028.9|2028.6|2022|2021.7|3178
1644606900000|2022-02-11 19:15:00|2029|2028.7|2035.7|2035.4|2039.5|2039.2|2027|2026.7|6193
1644607200000|2022-02-11 19:20:00|2035.5|2035.2|2031.6|2031.3|2037.8|2037.5|2031.6|2031.3|2974
1644607500000|2022-02-11 19:25:00|2031.2|2030.9|2025.1|2024.8|2032.8|2032.5|2023.5|2023.2|3221
1644607800000|2022-02-11 19:30:00|2025.4|2025.1|2033.4|2033.1|2034.3|2034|2022.3|2022|3321
1644608100000|2022-02-11 19:35:00|2033.2|2032.9|2028.2|2027.9|2033.4|2033.1|2027.5|2027.2|1965
1644608400000|2022-02-11 19:40:00|2028.4|2028.1|2024.2|2023.9|2029.7|2029.4|2022.8|2022.5|2191
1644608700000|2022-02-11 19:45:00|2024.4|2024.1|2019.7|2019.4|2025.8|2025.5|2017.5|2017.2|2503
1644609000000|2022-02-11 19:50:00|2019.8|2019.5|2015.8|2015.5|2020|2019.7|2012.2|2011.9|4102
1644609300000|2022-02-11 19:55:00|2015.7|2015.4|2021.8|2021.5|2022.7|2022.4|2015.7|2015.4|2190
1644609600000|2022-02-11 20:00:00|2021.9|2021.6|2033|2032.7|2034|2033.7|2020.8|2020.5|3697
1644609900000|2022-02-11 20:05:00|2032.8|2032.5|2027.5|2027.2|2035|2034.7|2025.4|2025.1|3421
1644610200000|2022-02-11 20:10:00|2027.6|2027.3|2026.1|2025.8|2029.2|2028.9|2022.8|2022.5|2369
1644610500000|2022-02-11 20:15:00|2026|2025.7|2023.1|2022.8|2031.9|2031.6|2021.7|2021.4|3135
1644610800000|2022-02-11 20:20:00|2022.9|2022.6|2025|2024.7|2025.7|2025.4|2020.2|2019.9|2350
1644611100000|2022-02-11 20:25:00|2025.1|2024.8|2026.6|2026.3|2029.4|2029.1|2023.3|2023|2317
1644611400000|2022-02-11 20:30:00|2026.1|2025.8|2026|2025.7|2027.7|2027.4|2020|2019.7|2777
1644611700000|2022-02-11 20:35:00|2026.1|2025.8|2021.6|2021.3|2026.5|2026.2|2020.8|2020.5|2807
1644612000000|2022-02-11 20:40:00|2021.8|2021.5|2022.2|2021.9|2025|2024.7|2017.9|2017.6|2852
1644612300000|2022-02-11 20:45:00|2022.1|2021.8|2033.2|2032.9|2033.4|2033.1|2021.7|2021.4|3306
1644612600000|2022-02-11 20:50:00|2034.8|2034.5|2030.1|2029.8|2034.8|2034.5|2028.1|2027.8|3782
1644612900000|2022-02-11 20:55:00|2030.2|2029.9|2027.6|2027.3|2035.7|2035.4|2027.1|2026.8|8605
1644613200000|2022-02-11 21:00:00|2027.3|2027|2026.4|2026.1|2028.6|2028.3|2024.2|2023.9|3763
1644613500000|2022-02-11 21:05:00|2026.7|2026.4|2027.1|2026.8|2028.1|2027.8|2024.5|2024.2|1327
1644613800000|2022-02-11 21:10:00|2027.2|2026.9|2029.7|2029.4|2029.8|2029.5|2026.9|2026.6|1086
1644614100000|2022-02-11 21:15:00|2029.8|2029.5|2030.4|2030.1|2030.7|2030.4|2029.6|2029.3|572
1644614400000|2022-02-11 21:20:00|2030.5|2030.2|2030.4|2030.1|2031.8|2031.5|2029.4|2029.1|446
1644614700000|2022-02-11 21:25:00|2030.5|2030.2|2033.4|2033.1|2033.6|2033.3|2030.3|2030|330
1644615000000|2022-02-11 21:30:00|2033.5|2033.2|2034.5|2034.2|2036.1|2035.8|2033.2|2032.9|463
1644615300000|2022-02-11 21:35:00|2034.4|2034.1|2032.8|2032.5|2034.4|2034.1|2032.6|2032.3|111
1644615600000|2022-02-11 21:40:00|2032.9|2032.6|2032.6|2032.3|2033.2|2032.9|2032.1|2031.8|136
1644615900000|2022-02-11 21:45:00|2032.5|2032.2|2033.8|2033.5|2033.8|2033.5|2031.9|2031.6|214
1644616200000|2022-02-11 21:50:00|2033.9|2033.6|2033.2|2032.9|2034.5|2034.2|2033|2032.7|183
1644616500000|2022-02-11 21:55:00|2033.4|2033.1|2033.2|2032.4|2034.2|2033.9|2032.6|2032.3|299
1644793200000|2022-02-13 23:00:00|2029.9|2029.6|2025.4|2025.1|2032.4|2032.1|2025|2024.7|611
1644793500000|2022-02-13 23:05:00|2025.3|2025|2025.8|2025.5|2026.2|2025.9|2021.5|2021.2|651
1644793800000|2022-02-13 23:10:00|2025.9|2025.6|2023.5|2023.2|2026.8|2026.5|2023.4|2023.1|208
1644794100000|2022-02-13 23:15:00|2023.6|2023.3|2026.9|2026.6|2028.6|2028.3|2023.6|2023.3|429
1644794400000|2022-02-13 23:20:00|2026.8|2026.5|2026.6|2026.3|2029|2028.7|2026.4|2026.1|249
1644794700000|2022-02-13 23:25:00|2026.9|2026.6|2028.4|2028.1|2029.5|2029.2|2026.7|2026.4|320
1644795000000|2022-02-13 23:30:00|2028.5|2028.2|2029.9|2029.6|2030.6|2030.3|2028.1|2027.8|218
1644795300000|2022-02-13 23:35:00|2029.7|2029.4|2030.4|2030.1|2030.6|2030.3|2028.8|2028.5|122
1644795600000|2022-02-13 23:40:00|2030.2|2029.9|2031.5|2031.2|2031.5|2031.2|2029.5|2029.2|110
1644795900000|2022-02-13 23:45:00|2031.8|2031.5|2035.3|2035|2035.9|2035.6|2031.7|2031.4|538
1644796200000|2022-02-13 23:50:00|2035.4|2035.1|2037.2|2036.9|2038.3|2038|2034.5|2034.2|514
1644796500000|2022-02-13 23:55:00|2037.3|2037|2036.5|2036.2|2038.8|2038.5|2036.5|2036.2|191
1644796800000|2022-02-14 00:00:00|2036.7|2036.4|2039|2038.7|2039.1|2038.8|2036.7|2036.4|116
1644797100000|2022-02-14 00:05:00|2038.8|2038.5|2038.9|2038.6|2040.2|2039.9|2036.1|2035.8|280
1644797400000|2022-02-14 00:10:00|2038.8|2038.5|2038.9|2038.6|2039.9|2039.6|2037.4|2037.1|66
1644797700000|2022-02-14 00:15:00|2038.8|2038.5|2038.7|2038.4|2039.4|2039.1|2037.5|2037.2|92
1644798000000|2022-02-14 00:20:00|2038.6|2038.3|2037.4|2037.1|2038.8|2038.5|2036.1|2035.8|100
1644798300000|2022-02-14 00:25:00|2037.3|2037|2035.2|2034.9|2037.4|2037.1|2034.9|2034.6|87
1644798600000|2022-02-14 00:30:00|2035|2034.7|2030.2|2029.9|2035|2034.7|2029.8|2029.5|236
1644798900000|2022-02-14 00:35:00|2030|2029.7|2032.6|2032.3|2032.6|2032.3|2029.8|2029.5|95
1644799200000|2022-02-14 00:40:00|2032.7|2032.4|2035.5|2035.2|2036.8|2036.5|2032.7|2032.4|179
1644799500000|2022-02-14 00:45:00|2035.7|2035.4|2035.8|2035.5|2036.8|2036.5|2034.6|2034.3|56
1644799800000|2022-02-14 00:50:00|2035.7|2035.4|2036.8|2036.5|2037.6|2037.3|2035.4|2035.1|54
1644800100000|2022-02-14 00:55:00|2037.2|2036.9|2037|2036.7|2037.5|2037.2|2036.7|2036.4|39
1644800400000|2022-02-14 01:00:00|2037.6|2037.3|2038.4|2038.1|2038.9|2038.6|2035.3|2035|248
1644800700000|2022-02-14 01:05:00|2038.3|2038|2037.9|2037.6|2039.3|2039|2037.8|2037.5|124
1644801000000|2022-02-14 01:10:00|2038|2037.7|2036.5|2036.2|2038.4|2038.1|2036.4|2036.1|82
1644801300000|2022-02-14 01:15:00|2036.4|2036.1|2036.6|2036.3|2038.6|2038.3|2035.9|2035.6|74
1644801600000|2022-02-14 01:20:00|2036.7|2036.4|2036.6|2036.3|2037.4|2037.1|2035|2034.7|86
1644801900000|2022-02-14 01:25:00|2036.7|2036.4|2034.6|2034.3|2037.2|2036.9|2034.5|2034.2|86
1644802200000|2022-02-14 01:30:00|2034.5|2034.2|2035.3|2035|2035.9|2035.6|2033.4|2033.1|169
1644802500000|2022-02-14 01:35:00|2035.2|2034.9|2033.1|2032.8|2036.4|2036.1|2032.7|2032.4|116
1644802800000|2022-02-14 01:40:00|2032.8|2032.5|2031.6|2031.3|2033.1|2032.8|2030.8|2030.5|122
1644803100000|2022-02-14 01:45:00|2031.7|2031.4|2031.8|2031.5|2033.2|2032.9|2030.9|2030.6|90
1644803400000|2022-02-14 01:50:00|2031.9|2031.6|2032.2|2031.9|2033.1|2032.8|2031.4|2031.1|59
1644803700000|2022-02-14 01:55:00|2032.3|2032|2032.3|2032|2033.6|2033.3|2030.6|2030.3|101
1644804000000|2022-02-14 02:00:00|2032.2|2031.9|2032.3|2032|2032.9|2032.6|2030.8|2030.5|46
1644804300000|2022-02-14 02:05:00|2032.4|2032.1|2032.7|2032.4|2033.4|2033.1|2031.5|2031.2|18
1644804600000|2022-02-14 02:10:00|2032.8|2032.5|2032.9|2032.6|2033.7|2033.4|2032.5|2032.2|31
1644804900000|2022-02-14 02:15:00|2032.8|2032.5|2032.4|2032.1|2033.2|2032.9|2031.2|2030.9|22
1644805200000|2022-02-14 02:20:00|2032.3|2032|2031.7|2031.4|2032.8|2032.5|2030.4|2030.1|73
1644805500000|2022-02-14 02:25:00|2031.6|2031.3|2031.5|2031.2|2031.7|2031.4|2030.3|2030|37
1644805800000|2022-02-14 02:30:00|2032|2031.7|2034.5|2034.2|2035.5|2035.2|2031.8|2031.5|102
1644806100000|2022-02-14 02:35:00|2034.4|2034.1|2033.7|2033.4|2034.9|2034.6|2033.2|2032.9|16
1644806400000|2022-02-14 02:40:00|2033.9|2033.6|2036.2|2035.9|2036.2|2035.9|2033.6|2033.3|30
1644806700000|2022-02-14 02:45:00|2036|2035.7|2036.6|2036.3|2037|2036.7|2035.3|2035|158
1644807000000|2022-02-14 02:50:00|2036.8|2036.5|2036.5|2036.2|2036.9|2036.6|2036.2|2035.9|40
1644807300000|2022-02-14 02:55:00|2036.6|2036.3|2035.6|2035.3|2037.4|2037.1|2035.6|2035.3|36
1644807600000|2022-02-14 03:00:00|2035.7|2035.4|2036.3|2036|2036.5|2036.2|2034.5|2034.2|59
1644807900000|2022-02-14 03:05:00|2036.2|2035.9|2033.4|2033.1|2036.3|2036|2033.3|2033|35
1644808200000|2022-02-14 03:10:00|2033.3|2033|2033.7|2033.4|2034.4|2034.1|2033.3|2033|26
1644808500000|2022-02-14 03:15:00|2033.6|2033.3|2037.1|2036.8|2037.4|2037.1|2033.5|2033.2|71
1644808800000|2022-02-14 03:20:00|2037.2|2036.9|2037.6|2037.3|2038.3|2038|2037.1|2036.8|219
1644809100000|2022-02-14 03:25:00|2037.7|2037.4|2036.9|2036.6|2037.7|2037.4|2036.4|2036.1|58
1644809400000|2022-02-14 03:30:00|2036.8|2036.5|2038.6|2038.3|2039.8|2039.5|2036.8|2036.5|86
1644809700000|2022-02-14 03:35:00|2038.5|2038.2|2038.6|2038.3|2038.9|2038.6|2037.7|2037.4|33
1644810000000|2022-02-14 03:40:00|2038.5|2038.2|2037.4|2037.1|2038.7|2038.4|2037.3|2037|11
1644810300000|2022-02-14 03:45:00|2037.5|2037.2|2038.1|2037.8|2038.7|2038.4|2036.7|2036.4|30
1644810600000|2022-02-14 03:50:00|2038|2037.7|2039.6|2039.3|2039.9|2039.6|2038|2037.7|65
1644810900000|2022-02-14 03:55:00|2039.7|2039.4|2039.3|2039|2039.9|2039.6|2038.6|2038.3|19
1644811200000|2022-02-14 04:00:00|2039.1|2038.8|2038.4|2038.1|2039.1|2038.8|2038.3|2038|13
1644811500000|2022-02-14 04:05:00|2038.3|2038|2038.8|2038.5|2039|2038.7|2038.2|2037.9|17
1644811800000|2022-02-14 04:10:00|2038.9|2038.6|2038.7|2038.4|2038.9|2038.6|2038.1|2037.8|22
1644812100000|2022-02-14 04:15:00|2038.8|2038.5|2038.2|2037.9|2040.1|2039.8|2038.2|2037.9|91
1644812400000|2022-02-14 04:20:00|2038.1|2037.8|2039|2038.7|2039.1|2038.8|2038.1|2037.8|8
1644812700000|2022-02-14 04:25:00|2039.1|2038.8|2039.3|2039|2039.4|2039.1|2038.5|2038.2|10
1644813000000|2022-02-14 04:30:00|2039.2|2038.9|2039.3|2039|2040|2039.7|2039.1|2038.8|24
1644813300000|2022-02-14 04:35:00|2039.2|2038.9|2038.1|2037.8|2039.2|2038.9|2037.5|2037.2|47
1644813600000|2022-02-14 04:40:00|2038|2037.7|2038.1|2037.8|2038.2|2037.9|2036.9|2036.6|63
1644813900000|2022-02-14 04:45:00|2038.2|2037.9|2038.4|2038.1|2038.6|2038.3|2038|2037.7|9
1644814200000|2022-02-14 04:50:00|2038.3|2038|2038.7|2038.4|2038.8|2038.5|2038.1|2037.8|9
1644814500000|2022-02-14 04:55:00|2038.6|2038.3|2038.9|2038.6|2039.3|2039|2038.5|2038.2|23
1644814800000|2022-02-14 05:00:00|2038.8|2038.5|2039.1|2038.8|2041.5|2041.2|2038.5|2038.2|137
1644815100000|2022-02-14 05:05:00|2039.2|2038.9|2038.2|2037.9|2039.2|2038.9|2038|2037.7|18
1644815400000|2022-02-14 05:10:00|2038.3|2038|2039.2|2038.9|2039.4|2039.1|2038.2|2037.9|105
1644815700000|2022-02-14 05:15:00|2039.1|2038.8|2039.7|2039.4|2040.5|2040.2|2038.5|2038.2|50
1644816000000|2022-02-14 05:20:00|2039.6|2039.3|2039.8|2039.5|2040.1|2039.8|2039.4|2039.1|11
1644816300000|2022-02-14 05:25:00|2039.9|2039.6|2040|2039.7|2040.6|2040.3|2039.3|2039|9
1644816600000|2022-02-14 05:30:00|2039.9|2039.6|2039|2038.7|2040.7|2040.4|2038.4|2038.1|46
1644816900000|2022-02-14 05:35:00|2039.1|2038.8|2039.1|2038.8|2039.6|2039.3|2037.7|2037.4|22
1644817200000|2022-02-14 05:40:00|2039|2038.7|2037.3|2037|2039.2|2038.9|2037.3|2037|31
1644817500000|2022-02-14 05:45:00|2037.5|2037.2|2036.7|2036.4|2038.1|2037.8|2036.7|2036.4|27
1644817800000|2022-02-14 05:50:00|2036.8|2036.5|2037.3|2037|2037.5|2037.2|2036.5|2036.2|60
1644818100000|2022-02-14 05:55:00|2037.4|2037.1|2037.2|2036.9|2037.7|2037.4|2036|2035.7|52
1644818400000|2022-02-14 06:00:00|2037.3|2037|2037.7|2037.4|2038.4|2038.1|2036.9|2036.6|55
1644818700000|2022-02-14 06:05:00|2037.6|2037.3|2037.2|2036.9|2037.9|2037.6|2036.6|2036.3|20
1644819000000|2022-02-14 06:10:00|2036.9|2036.6|2038.3|2038|2038.5|2038.2|2036.9|2036.6|26
1644819300000|2022-02-14 06:15:00|2038.4|2038.1|2037.2|2036.9|2038.4|2038.1|2036.9|2036.6|6
1644819600000|2022-02-14 06:20:00|2037.3|2037|2037|2036.7|2037.9|2037.6|2036.9|2036.6|9
1644819900000|2022-02-14 06:25:00|2037.1|2036.8|2037.7|2037.4|2038.4|2038.1|2036.9|2036.6|10
1644820200000|2022-02-14 06:30:00|2037.6|2037.3|2036.8|2036.5|2037.6|2037.3|2035.9|2035.6|31
1644820500000|2022-02-14 06:35:00|2036.9|2036.6|2035.9|2035.6|2037|2036.7|2035.7|2035.4|29
1644820800000|2022-02-14 06:40:00|2036|2035.7|2034.1|2033.8|2036.2|2035.9|2034.1|2033.8|57
1644821100000|2022-02-14 06:45:00|2034.2|2033.9|2036.9|2036.6|2037.1|2036.8|2033.7|2033.4|60
1644821400000|2022-02-14 06:50:00|2037|2036.7|2036.4|2036.1|2037.6|2037.3|2035.8|2035.5|48
1644821700000|2022-02-14 06:55:00|2036.5|2036.2|2038.6|2038.3|2038.7|2038.4|2036.3|2036|39
1644822000000|2022-02-14 07:00:00|2038.4|2038.1|2033.4|2033.1|2038.6|2038.3|2032.5|2032.2|212
1644822300000|2022-02-14 07:05:00|2033.5|2033.2|2034.6|2034.3|2035.1|2034.8|2031.8|2031.5|199
1644822600000|2022-02-14 07:10:00|2034.7|2034.4|2035.1|2034.8|2035.7|2035.4|2033|2032.7|48
1644822900000|2022-02-14 07:15:00|2035|2034.7|2036|2035.7|2037.6|2037.3|2035|2034.7|67
1644823200000|2022-02-14 07:20:00|2036.2|2035.9|2033.7|2033.4|2036.7|2036.4|2033.1|2032.8|106
1644823500000|2022-02-14 07:25:00|2033.6|2033.3|2033.9|2033.6|2035.6|2035.3|2033.2|2032.9|98
1644823800000|2022-02-14 07:30:00|2033.7|2033.4|2034.8|2034.5|2035|2034.7|2032.3|2032|182
1644824100000|2022-02-14 07:35:00|2034.7|2034.4|2035.3|2035|2037|2036.7|2034.2|2033.9|81
1644824400000|2022-02-14 07:40:00|2035.2|2034.9|2037.1|2036.8|2037.2|2036.9|2034.6|2034.3|133
1644824700000|2022-02-14 07:45:00|2036.9|2036.6|2035.7|2035.4|2037.2|2036.9|2034.9|2034.6|56
1644825000000|2022-02-14 07:50:00|2035.6|2035.3|2040.9|2040.6|2040.9|2040.6|2035.3|2035|170
1644825300000|2022-02-14 07:55:00|2040.7|2040.4|2038.4|2038.1|2042.9|2042.6|2038.2|2037.9|225
1644825600000|2022-02-14 08:00:00|2037.8|2037.5|2032.3|2032|2038.4|2038.1|2032.2|2031.9|384
1644825900000|2022-02-14 08:05:00|2032.5|2032.2|2035.4|2035.1|2036.7|2036.4|2030.3|2030|268
1644826200000|2022-02-14 08:10:00|2035.5|2035.2|2031|2030.7|2035.5|2035.2|2028.6|2028.3|273
1644826500000|2022-02-14 08:15:00|2031.1|2030.8|2026.8|2026.5|2031.1|2030.8|2025.3|2025|387
1644826800000|2022-02-14 08:20:00|2026.7|2026.4|2020.4|2020.1|2026.8|2026.5|2020.2|2019.9|603
1644827100000|2022-02-14 08:25:00|2020.5|2020.2|2013|2012.7|2020.6|2020.3|2013|2012.7|676
1644827400000|2022-02-14 08:30:00|2012.9|2012.6|2011.3|2011|2016.4|2016.1|2010.9|2010.6|803
1644827700000|2022-02-14 08:35:00|2011.4|2011.1|2007.8|2007.5|2014.5|2014.2|2007.6|2007.3|553
1644828000000|2022-02-14 08:40:00|2007.7|2007.4|2015.2|2014.9|2015.4|2015.1|2007.7|2007.4|806
1644828300000|2022-02-14 08:45:00|2015.1|2014.8|2010.9|2010.6|2016.6|2016.3|2010.5|2010.2|440
1644828600000|2022-02-14 08:50:00|2011.1|2010.8|2008.3|2008|2014.8|2014.5|2008|2007.7|311
1644828900000|2022-02-14 08:55:00|2008.2|2007.9|2009|2008.7|2011.8|2011.5|2005.5|2005.2|458
1644829200000|2022-02-14 09:00:00|2008.7|2008.4|2007.5|2007.2|2010.9|2010.6|2004.6|2004.3|725
1644829500000|2022-02-14 09:05:00|2007.6|2007.3|2010.5|2010.2|2011.2|2010.9|2005|2004.7|430
1644829800000|2022-02-14 09:10:00|2010.4|2010.1|2007.5|2007.2|2010.5|2010.2|2005|2004.7|321
1644830100000|2022-02-14 09:15:00|2007.4|2007.1|2012.7|2012.4|2014.3|2014|2007.3|2007|345
1644830400000|2022-02-14 09:20:00|2012.8|2012.5|2015.3|2015|2016.2|2015.9|2012.4|2012.1|197
1644830700000|2022-02-14 09:25:00|2015.2|2014.9|2014.4|2014.1|2017.4|2017.1|2013.6|2013.3|316
1644831000000|2022-02-14 09:30:00|2014.5|2014.2|2012.9|2012.6|2016.4|2016.1|2010.8|2010.5|194
1644831300000|2022-02-14 09:35:00|2012.8|2012.5|2010.5|2010.2|2014.2|2013.9|2009.8|2009.5|175
1644831600000|2022-02-14 09:40:00|2010.6|2010.3|2007.8|2007.5|2011.5|2011.2|2007.7|2007.4|101
1644831900000|2022-02-14 09:45:00|2007.9|2007.6|2008.8|2008.5|2011.6|2011.3|2007.6|2007.3|140
1644832200000|2022-02-14 09:50:00|2008.9|2008.6|2008.6|2008.3|2009.8|2009.5|2006|2005.7|235
1644832500000|2022-02-14 09:55:00|2008.5|2008.2|2007.7|2007.4|2009.3|2009|2006.3|2006|161
1644832800000|2022-02-14 10:00:00|2007.8|2007.5|2007.9|2007.6|2007.9|2007.6|2002.7|2002.4|560
1644833100000|2022-02-14 10:05:00|2007.8|2007.5|2012.1|2011.8|2012.4|2012.1|2007.2|2006.9|334
1644833400000|2022-02-14 10:10:00|2012|2011.7|2013.8|2013.5|2013.9|2013.6|2010.9|2010.6|312
1644833700000|2022-02-14 10:15:00|2013.7|2013.4|2012.7|2012.4|2014.9|2014.6|2010.9|2010.6|361
1644834000000|2022-02-14 10:20:00|2012.8|2012.5|2014.6|2014.3|2015.5|2015.2|2011.5|2011.2|258
1644834300000|2022-02-14 10:25:00|2014.7|2014.4|2014.7|2014.4|2016.5|2016.2|2012.8|2012.5|346
1644834600000|2022-02-14 10:30:00|2014.8|2014.5|2014|2013.7|2015.5|2015.2|2013.7|2013.4|213
1644834900000|2022-02-14 10:35:00|2014.1|2013.8|2018|2017.7|2018.5|2018.2|2013.5|2013.2|376
1644835200000|2022-02-14 10:40:00|2017.9|2017.6|2016.9|2016.6|2019.3|2019|2016.4|2016.1|320
1644835500000|2022-02-14 10:45:00|2017|2016.7|2022.6|2022.3|2022.7|2022.4|2017|2016.7|434
1644835800000|2022-02-14 10:50:00|2022.5|2022.2|2018.2|2017.9|2023.8|2023.5|2018.1|2017.8|322
1644836100000|2022-02-14 10:55:00|2018.1|2017.8|2017.5|2017.2|2019.8|2019.5|2017.2|2016.9|122
1644836400000|2022-02-14 11:00:00|2017.4|2017.1|2016|2015.7|2017.6|2017.3|2014.8|2014.5|263
1644836700000|2022-02-14 11:05:00|2016.1|2015.8|2014.9|2014.6|2016.5|2016.2|2014.3|2014|211
1644837000000|2022-02-14 11:10:00|2015.2|2014.9|2014.6|2014.3|2016.9|2016.6|2013.7|2013.4|199
1644837300000|2022-02-14 11:15:00|2014.7|2014.4|2015.7|2015.4|2016.7|2016.4|2014.3|2014|120
1644837600000|2022-02-14 11:20:00|2015.8|2015.5|2016|2015.7|2017.8|2017.5|2014.6|2014.3|100
1644837900000|2022-02-14 11:25:00|2016.1|2015.8|2017.5|2017.2|2019.3|2019|2014.7|2014.4|106
1644838200000|2022-02-14 11:30:00|2017.4|2017.1|2015.1|2014.8|2017.8|2017.5|2014|2013.7|522
1644838500000|2022-02-14 11:35:00|2015.2|2014.9|2016.9|2016.6|2018.2|2017.9|2014.1|2013.8|195
1644838800000|2022-02-14 11:40:00|2017.1|2016.8|2019.2|2018.9|2019.3|2019|2016.1|2015.8|238
1644839100000|2022-02-14 11:45:00|2019.3|2019|2018.2|2017.9|2019.3|2019|2016.7|2016.4|110
1644839400000|2022-02-14 11:50:00|2018|2017.7|2019.6|2019.3|2019.8|2019.5|2017.6|2017.3|154
1644839700000|2022-02-14 11:55:00|2019.7|2019.4|2018.3|2018|2021.3|2021|2018.1|2017.8|259
1644840000000|2022-02-14 12:00:00|2018.7|2018.4|2016.2|2015.9|2019.6|2019.3|2015.2|2014.9|231
1644840300000|2022-02-14 12:05:00|2016.3|2016|2015.1|2014.8|2017.4|2017.1|2014.8|2014.5|165
1644840600000|2022-02-14 12:10:00|2015|2014.7|2012.9|2012.6|2015.9|2015.6|2010.7|2010.4|817
1644840900000|2022-02-14 12:15:00|2012.8|2012.5|2012.7|2012.4|2014.1|2013.8|2011.9|2011.6|293
1644841200000|2022-02-14 12:20:00|2012.5|2012.2|2014.2|2013.9|2015|2014.7|2011.7|2011.4|354
1644841500000|2022-02-14 12:25:00|2014|2013.7|2016.8|2016.5|2017|2016.7|2013|2012.7|252
1644841800000|2022-02-14 12:30:00|2016.9|2016.6|2016.1|2015.8|2019.8|2019.5|2016|2015.7|378
1644842100000|2022-02-14 12:35:00|2016|2015.7|2028.7|2028.4|2029.3|2029|2015.4|2015.1|985
1644842400000|2022-02-14 12:40:00|2028.9|2028.6|2031.6|2031.3|2034.8|2034.5|2028|2027.7|1478
1644842700000|2022-02-14 12:45:00|2031.7|2031.4|2034.8|2034.5|2042.4|2042.1|2031.7|2031.4|1803
1644843000000|2022-02-14 12:50:00|2034.7|2034.4|2032.4|2032.1|2036.4|2036.1|2030.2|2029.9|600
1644843300000|2022-02-14 12:55:00|2032.5|2032.2|2032.6|2032.3|2036.9|2036.6|2032.3|2032|516
1644843600000|2022-02-14 13:00:00|2033|2032.7|2036.9|2036.6|2040.2|2039.9|2032.9|2032.6|1417
1644843900000|2022-02-14 13:05:00|2036.8|2036.5|2039.1|2038.8|2040.2|2039.9|2036.2|2035.9|429
1644844200000|2022-02-14 13:10:00|2038.8|2038.5|2031.8|2031.5|2038.8|2038.5|2031.2|2030.9|1035
1644844500000|2022-02-14 13:15:00|2032|2031.7|2032.4|2032.1|2033.7|2033.4|2031.6|2031.3|371
1644844800000|2022-02-14 13:20:00|2032.3|2032|2034.9|2034.6|2036|2035.7|2031.6|2031.3|518
1644845100000|2022-02-14 13:25:00|2035.1|2034.8|2038.4|2038.1|2038.7|2038.4|2034|2033.7|713
1644845400000|2022-02-14 13:30:00|2038.3|2038|2031.9|2031.6|2038.4|2038.1|2030.9|2030.6|1034
1644845700000|2022-02-14 13:35:00|2032|2031.7|2033.4|2033.1|2034.7|2034.4|2030.3|2030|728
1644846000000|2022-02-14 13:40:00|2033.5|2033.2|2026.5|2026.2|2033.8|2033.5|2026|2025.7|846
1644846300000|2022-02-14 13:45:00|2026.9|2026.6|2025.2|2024.9|2029.5|2029.2|2024.6|2024.3|944
1644846600000|2022-02-14 13:50:00|2025.3|2025|2029.6|2029.3|2030|2029.7|2025.3|2025|835
1644846900000|2022-02-14 13:55:00|2029.7|2029.4|2026.5|2026.2|2032.9|2032.6|2026.2|2025.9|514
1644847200000|2022-02-14 14:00:00|2026.6|2026.3|2028.7|2028.4|2029|2028.7|2025.1|2024.8|681
1644847500000|2022-02-14 14:05:00|2028.5|2028.2|2029.9|2029.6|2030.6|2030.3|2028.2|2027.9|356
1644847800000|2022-02-14 14:10:00|2030|2029.7|2034.9|2034.6|2035.4|2035.1|2029.7|2029.4|813
1644848100000|2022-02-14 14:15:00|2035.1|2034.8|2035.2|2034.9|2036.1|2035.8|2033.1|2032.8|874
1644848400000|2022-02-14 14:20:00|2035.4|2035.1|2034.5|2034.2|2036.1|2035.8|2033.6|2033.3|604
1644848700000|2022-02-14 14:25:00|2034|2033.7|2031.3|2031|2035.9|2035.6|2031.3|2031|1184
1644849000000|2022-02-14 14:30:00|2031.2|2030.9|2033.7|2033.4|2035.7|2035.4|2026.2|2025.9|7990
1644849300000|2022-02-14 14:35:00|2034.8|2034.5|2036.3|2036|2038.9|2038.6|2033|2032.7|5397
1644849600000|2022-02-14 14:40:00|2036.1|2035.8|2040.7|2040.4|2045.4|2045.1|2035.2|2034.9|5153
1644849900000|2022-02-14 14:45:00|2041.1|2040.8|2043.5|2043.2|2043.9|2043.6|2034.8|2034.5|3703
1644850200000|2022-02-14 14:50:00|2043.1|2042.8|2049.3|2049|2050.3|2050|2041.1|2040.8|3470
1644850500000|2022-02-14 14:55:00|2049.5|2049.2|2038.2|2037.9|2049.8|2049.5|2036.6|2036.3|3587
1644850800000|2022-02-14 15:00:00|2038.6|2038.3|2027.4|2027.1|2039|2038.7|2023.8|2023.5|4675
1644851100000|2022-02-14 15:05:00|2028.1|2027.8|2035.7|2035.4|2035.8|2035.5|2025.1|2024.8|3270
1644851400000|2022-02-14 15:10:00|2035.6|2035.3|2038.8|2038.5|2045.1|2044.8|2035.2|2034.9|3882
1644851700000|2022-02-14 15:15:00|2038.9|2038.6|2031.4|2031.1|2041.5|2041.2|2024.3|2024|6045
1644852000000|2022-02-14 15:20:00|2031.1|2030.8|2032.5|2032.2|2034.9|2034.6|2025.4|2025.1|3053
1644852300000|2022-02-14 15:25:00|2032.1|2031.8|2028.7|2028.4|2033.5|2033.2|2026.4|2026.1|2022
1644852600000|2022-02-14 15:30:00|2028.5|2028.2|2019.4|2019.1|2030.9|2030.6|2018.7|2018.4|3665
1644852900000|2022-02-14 15:35:00|2019.1|2018.8|2020.3|2020|2020.6|2020.3|2015.7|2015.4|3365
1644853200000|2022-02-14 15:40:00|2020.1|2019.8|2025.5|2025.2|2027.3|2027|2019.6|2019.3|3429
1644853500000|2022-02-14 15:45:00|2025.4|2025.1|2029.9|2029.6|2031.3|2031|2023.8|2023.5|2494
1644853800000|2022-02-14 15:50:00|2029.8|2029.5|2028.9|2028.6|2032.6|2032.3|2024.8|2024.5|2023
1644854100000|2022-02-14 15:55:00|2028.6|2028.3|2026.5|2026.2|2032.3|2032|2025.1|2024.8|2072
1644854400000|2022-02-14 16:00:00|2026.6|2026.3|2030.6|2030.3|2031.5|2031.2|2024.6|2024.3|1903
1644854700000|2022-02-14 16:05:00|2030.7|2030.4|2030.6|2030.3|2032.9|2032.6|2025.8|2025.5|1732
1644855000000|2022-02-14 16:10:00|2030.7|2030.4|2028.8|2028.5|2032.7|2032.4|2028.3|2028|1489
1644855300000|2022-02-14 16:15:00|2028.7|2028.4|2036.6|2036.3|2037.6|2037.3|2028.7|2028.4|2623
1644855600000|2022-02-14 16:20:00|2036.5|2036.2|2039.8|2039.5|2040.3|2040|2035.7|2035.4|2817
1644855900000|2022-02-14 16:25:00|2039.7|2039.4|2041.7|2041.4|2043.5|2043.2|2038.2|2037.9|2903
1644856200000|2022-02-14 16:30:00|2042|2041.7|2039.5|2039.2|2043.8|2043.5|2037.2|2036.9|5344
1644856500000|2022-02-14 16:35:00|2039.8|2039.5|2035.6|2035.3|2042.1|2041.8|2034.8|2034.5|1658
1644856800000|2022-02-14 16:40:00|2035.5|2035.2|2036.2|2035.9|2038.8|2038.5|2035.1|2034.8|1456
1644857100000|2022-02-14 16:45:00|2036.6|2036.3|2039.8|2039.5|2040.1|2039.8|2035.3|2035|1195
1644857400000|2022-02-14 16:50:00|2039.9|2039.6|2033.4|2033.1|2040.8|2040.5|2032.7|2032.4|959
1644857700000|2022-02-14 16:55:00|2033.9|2033.6|2035.8|2035.5|2036.2|2035.9|2032.5|2032.2|617
1644858000000|2022-02-14 17:00:00|2036|2035.7|2036.6|2036.3|2039.2|2038.9|2033.9|2033.6|847
1644858300000|2022-02-14 17:05:00|2036.5|2036.2|2033.8|2033.5|2037.2|2036.9|2033.1|2032.8|905
1644858600000|2022-02-14 17:10:00|2034.2|2033.9|2033.6|2033.3|2035.2|2034.9|2032.6|2032.3|605
1644858900000|2022-02-14 17:15:00|2034.1|2033.8|2031.5|2031.2|2035.2|2034.9|2030.6|2030.3|767
1644859200000|2022-02-14 17:20:00|2031.4|2031.1|2032.2|2031.9|2033.5|2033.2|2030.4|2030.1|603
1644859500000|2022-02-14 17:25:00|2032.4|2032.1|2034.9|2034.6|2035.2|2034.9|2031.5|2031.2|965
1644859800000|2022-02-14 17:30:00|2035.1|2034.8|2035.6|2035.3|2037.6|2037.3|2033.9|2033.6|1506
1644860100000|2022-02-14 17:35:00|2035.9|2035.6|2033.8|2033.5|2036.9|2036.6|2032.4|2032.1|643
1644860400000|2022-02-14 17:40:00|2033.7|2033.4|2036.4|2036.1|2037.8|2037.5|2033.3|2033|593
1644860700000|2022-02-14 17:45:00|2036.3|2036|2036.9|2036.6|2037.6|2037.3|2034.4|2034.1|488
1644861000000|2022-02-14 17:50:00|2036.8|2036.5|2036.3|2036|2037.5|2037.2|2034.8|2034.5|590
1644861300000|2022-02-14 17:55:00|2036.2|2035.9|2033.2|2032.9|2036.2|2035.9|2031.1|2030.8|752
1644861600000|2022-02-14 18:00:00|2033.1|2032.8|2033.3|2033|2034.1|2033.8|2030.1|2029.8|1002
1644861900000|2022-02-14 18:05:00|2033.4|2033.1|2036|2035.7|2037.2|2036.9|2033.4|2033.1|1137
1644862200000|2022-02-14 18:10:00|2036.2|2035.9|2032.9|2032.6|2037.5|2037.2|2032.5|2032.2|792
1644862500000|2022-02-14 18:15:00|2033|2032.7|2034.2|2033.9|2035.4|2035.1|2032.4|2032.1|621
1644862800000|2022-02-14 18:20:00|2034.1|2033.8|2027.5|2027.2|2034.8|2034.5|2026.4|2026.1|1229
1644863100000|2022-02-14 18:25:00|2027.3|2027|2028.1|2027.8|2029.1|2028.8|2027.2|2026.9|623
1644863400000|2022-02-14 18:30:00|2028|2027.7|2027.3|2027|2028.6|2028.3|2022.2|2021.9|2194
1644863700000|2022-02-14 18:35:00|2027.5|2027.2|2027.1|2026.8|2028.5|2028.2|2025.9|2025.6|901
1644864000000|2022-02-14 18:40:00|2027.2|2026.9|2026.5|2026.2|2028.1|2027.8|2024.6|2024.3|604
1644864300000|2022-02-14 18:45:00|2026.4|2026.1|2021.9|2021.6|2027.9|2027.6|2021|2020.7|1198
1644864600000|2022-02-14 18:50:00|2022|2021.7|2013.3|2013|2022.3|2022|2012.5|2012.2|4981
1644864900000|2022-02-14 18:55:00|2013.2|2012.9|2012.3|2012|2016|2015.7|2011|2010.7|2222
1644865200000|2022-02-14 19:00:00|2012.2|2011.9|2011.7|2011.4|2015.7|2015.4|2010.3|2010|2267
1644865500000|2022-02-14 19:05:00|2011.6|2011.3|2010.4|2010.1|2014.5|2014.2|2007.4|2007.1|2891
1644865800000|2022-02-14 19:10:00|2010.3|2010|2012.8|2012.5|2014.8|2014.5|2008.6|2008.3|1448
1644866100000|2022-02-14 19:15:00|2012.7|2012.4|2011.9|2011.6|2013.6|2013.3|2009.2|2008.9|1060
1644866400000|2022-02-14 19:20:00|2012|2011.7|2013.1|2012.8|2015.8|2015.5|2012|2011.7|1469
1644866700000|2022-02-14 19:25:00|2013|2012.7|2019.6|2019.3|2019.6|2019.3|2010.3|2010|1391
1644867000000|2022-02-14 19:30:00|2020.6|2020.3|2022.9|2022.6|2023.7|2023.4|2015.7|2015.4|6672
1644867300000|2022-02-14 19:35:00|2022.6|2022.3|2021.6|2021.3|2024|2023.7|2018.5|2018.2|2112
1644867600000|2022-02-14 19:40:00|2021.8|2021.5|2021.4|2021.1|2025.9|2025.6|2019.6|2019.3|1406
1644867900000|2022-02-14 19:45:00|2021.6|2021.3|2018.9|2018.6|2023.7|2023.4|2017|2016.7|1707
1644868200000|2022-02-14 19:50:00|2018.8|2018.5|2024.8|2024.5|2028.2|2027.9|2018.5|2018.2|1964
1644868500000|2022-02-14 19:55:00|2025.2|2024.9|2025.9|2025.6|2028.2|2027.9|2023.2|2022.9|1227
1644868800000|2022-02-14 20:00:00|2025.8|2025.5|2025.5|2025.2|2027.8|2027.5|2023.2|2022.9|1324
1644869100000|2022-02-14 20:05:00|2025.4|2025.1|2024.7|2024.4|2026.5|2026.2|2017.8|2017.5|2334
1644869400000|2022-02-14 20:10:00|2024.3|2024|2026.1|2025.8|2027.4|2027.1|2020.6|2020.3|1329
1644869700000|2022-02-14 20:15:00|2026.2|2025.9|2020.6|2020.3|2026.8|2026.5|2019.5|2019.2|1205
1644870000000|2022-02-14 20:20:00|2020.7|2020.4|2026.7|2026.4|2029.4|2029.1|2017.8|2017.5|1862
1644870300000|2022-02-14 20:25:00|2026.3|2026|2025.4|2025.1|2028.1|2027.8|2023.8|2023.5|1250
1644870600000|2022-02-14 20:30:00|2025.5|2025.2|2031.3|2031|2031.9|2031.6|2023.3|2023|2145
1644870900000|2022-02-14 20:35:00|2031.2|2030.9|2027.5|2027.2|2031.6|2031.3|2026.8|2026.5|1620
1644871200000|2022-02-14 20:40:00|2027.4|2027.1|2027.4|2027.1|2029.1|2028.8|2023.5|2023.2|1400
1644871500000|2022-02-14 20:45:00|2027.3|2027|2025.6|2025.3|2028.5|2028.2|2020.2|2019.9|3387
1644871800000|2022-02-14 20:50:00|2025.5|2025.2|2020.3|2020|2025.5|2025.2|2016.5|2016.2|4392
1644872100000|2022-02-14 20:55:00|2020.2|2019.9|2021.9|2021.6|2023.2|2022.9|2018.3|2018|14903
1644872400000|2022-02-14 21:00:00|2022|2021.7|2021|2020.7|2022.1|2021.8|2019.5|2019.2|3853
1644872700000|2022-02-14 21:05:00|2020.9|2020.6|2019.7|2019.4|2021.8|2021.5|2019.5|2019.2|1740
1644873000000|2022-02-14 21:10:00|2020|2019.7|2020.7|2020.4|2021.2|2020.9|2019.5|2019.2|887
1644873300000|2022-02-14 21:15:00|2020.8|2020.5|2021|2020.7|2022|2021.7|2020.8|2020.5|209
1644873600000|2022-02-14 21:20:00|2021.1|2020.8|2021.1|2020.8|2021.3|2021|2020.3|2020|224
1644873900000|2022-02-14 21:25:00|2021.2|2020.9|2021.2|2020.9|2021.4|2021.1|2021|2020.7|61
1644874200000|2022-02-14 21:30:00|2021.3|2021|2021.5|2021.2|2021.5|2021.2|2020.8|2020.5|75
1644874500000|2022-02-14 21:35:00|2021.4|2021.1|2021.1|2020.8|2021.6|2021.3|2021.1|2020.8|76
1644874800000|2022-02-14 21:40:00|2021|2020.7|2019.6|2019.3|2021.2|2020.9|2019.3|2019|174
1644875100000|2022-02-14 21:45:00|2019.7|2019.4|2018.9|2018.6|2020.6|2020.3|2018.8|2018.5|215
1644875400000|2022-02-14 21:50:00|2019|2018.7|2019.7|2019.4|2019.8|2019.5|2018.5|2018.2|130
1644875700000|2022-02-14 21:55:00|2019.6|2019.3|2020|2019.2|2020|2019.3|2018.9|2018.6|191
1644876000000|2022-02-14 22:00:00|2020.2|2019.4|2020.4|2019.6|2020.5|2019.7|2020|2019.2|0
1644876300000|2022-02-14 22:05:00|2020.5|2019.7|2020.3|2019.5|2020.6|2019.8|2020.1|2019.3|0
1644876600000|2022-02-14 22:10:00|2020.2|2019.4|2020.2|2019.4|2020.3|2019.5|2020.1|2019.3|0
1644876900000|2022-02-14 22:15:00|2020.3|2019.5|2020.4|2019.6|2020.5|2019.7|2020.3|2019.5|0
1644877200000|2022-02-14 22:20:00|2020.3|2019.5|2020.4|2019.6|2020.5|2019.7|2020.3|2019.5|0
1644877500000|2022-02-14 22:25:00|2020.3|2019.5|2020.4|2019.6|2020.4|2019.6|2020.2|2019.4|0
1644878400000|2022-02-14 22:40:00|2020.3|2019.5|2020.4|2019.6|2020.4|2019.6|2020.3|2019.5|0
1644878700000|2022-02-14 22:45:00|2020.3|2019.5|2020.4|2019.6|2020.4|2019.6|2020.3|2019.5|0
1644879300000|2022-02-14 22:55:00|2020.5|2019.7|2020.4|2019.6|2020.5|2019.7|2020.3|2019.5|0
1644879600000|2022-02-14 23:00:00|2020.2|2019.4|2020.4|2020.1|2020.6|2020.3|2019.1|2018.8|161
1644879900000|2022-02-14 23:05:00|2020.5|2020.2|2022.7|2022.4|2023.1|2022.8|2020.5|2020.2|134
1644880200000|2022-02-14 23:10:00|2022.8|2022.5|2024.2|2023.9|2024.2|2023.9|2022.8|2022.5|245
1644880500000|2022-02-14 23:15:00|2024.3|2024|2023.8|2023.5|2024.4|2024.1|2023.4|2023.1|92
1644880800000|2022-02-14 23:20:00|2024|2023.7|2024.1|2023.8|2024.6|2024.3|2023.5|2023.2|48
1644881100000|2022-02-14 23:25:00|2024|2023.7|2024.1|2023.8|2024.1|2023.8|2023.2|2022.9|38
1644881400000|2022-02-14 23:30:00|2024.2|2023.9|2024.4|2024.1|2025.2|2024.9|2024|2023.7|124
1644881700000|2022-02-14 23:35:00|2024.3|2024|2024.4|2024.1|2024.7|2024.4|2024|2023.7|46
1644882000000|2022-02-14 23:40:00|2024.5|2024.2|2024.1|2023.8|2024.6|2024.3|2023.8|2023.5|44
1644882300000|2022-02-14 23:45:00|2024.2|2023.9|2023.9|2023.6|2024.2|2023.9|2023.8|2023.5|15
1644882600000|2022-02-14 23:50:00|2024|2023.7|2024.6|2024.3|2024.8|2024.5|2024|2023.7|15
1644882900000|2022-02-14 23:55:00|2024.7|2024.4|2025|2024.7|2025|2024.7|2024.1|2023.8|47
1644883200000|2022-02-15 00:00:00|2025.4|2025.1|2023.7|2023.4|2026|2025.7|2023.5|2023.2|241
1644883500000|2022-02-15 00:05:00|2023.8|2023.5|2025.1|2024.8|2025.1|2024.8|2023.4|2023.1|102
1644883800000|2022-02-15 00:10:00|2025|2024.7|2022.2|2021.9|2025.1|2024.8|2022.1|2021.8|169
1644884100000|2022-02-15 00:15:00|2022.3|2022|2019.6|2019.3|2022.6|2022.3|2019.1|2018.8|213
1644884400000|2022-02-15 00:20:00|2019.5|2019.2|2017.9|2017.6|2019.8|2019.5|2017.5|2017.2|259
1644884700000|2022-02-15 00:25:00|2018|2017.7|2018.2|2017.9|2018.7|2018.4|2017.6|2017.3|103
1644885000000|2022-02-15 00:30:00|2018.1|2017.8|2015.8|2015.5|2018.1|2017.8|2015.3|2015|300
1644885300000|2022-02-15 00:35:00|2015.7|2015.4|2016.3|2016|2016.6|2016.3|2015.4|2015.1|84
1644885600000|2022-02-15 00:40:00|2016.2|2015.9|2016.2|2015.9|2017|2016.7|2016|2015.7|65
1644885900000|2022-02-15 00:45:00|2016.1|2015.8|2018.5|2018.2|2018.7|2018.4|2016.1|2015.8|94
1644886200000|2022-02-15 00:50:00|2018.6|2018.3|2018.2|2017.9|2018.9|2018.6|2017.5|2017.2|38
1644886500000|2022-02-15 00:55:00|2018.4|2018.1|2019.8|2019.5|2020.1|2019.8|2017.9|2017.6|67
1644886800000|2022-02-15 01:00:00|2019.7|2019.4|2018.5|2018.2|2020.5|2020.2|2018.5|2018.2|39
1644887100000|2022-02-15 01:05:00|2018.4|2018.1|2018.3|2018|2019|2018.7|2017.6|2017.3|69
1644887400000|2022-02-15 01:10:00|2018.4|2018.1|2019.6|2019.3|2019.6|2019.3|2018.2|2017.9|10
1644887700000|2022-02-15 01:15:00|2019.8|2019.5|2018.7|2018.4|2020.4|2020.1|2018.4|2018.1|46
1644888000000|2022-02-15 01:20:00|2018.6|2018.3|2020|2019.7|2021.4|2021.1|2018.5|2018.2|37
1644888300000|2022-02-15 01:25:00|2020.1|2019.8|2020.7|2020.4|2021.1|2020.8|2019.8|2019.5|11
1644888600000|2022-02-15 01:30:00|2020.6|2020.3|2018.1|2017.8|2020.8|2020.5|2017.4|2017.1|109
1644888900000|2022-02-15 01:35:00|2018|2017.7|2019.8|2019.5|2020.7|2020.4|2017.7|2017.4|63
1644889200000|2022-02-15 01:40:00|2019.7|2019.4|2019.5|2019.2|2019.8|2019.5|2018.6|2018.3|25
1644889500000|2022-02-15 01:45:00|2019.7|2019.4|2021|2020.7|2021.4|2021.1|2019.5|2019.2|97
1644889800000|2022-02-15 01:50:00|2021.1|2020.8|2020.9|2020.6|2021.5|2021.2|2019.6|2019.3|110
1644890100000|2022-02-15 01:55:00|2020.8|2020.5|2021.8|2021.5|2021.9|2021.6|2019.9|2019.6|72
1644890400000|2022-02-15 02:00:00|2021.6|2021.3|2021.5|2021.2|2021.8|2021.5|2021|2020.7|64
1644890700000|2022-02-15 02:05:00|2021.6|2021.3|2023.2|2022.9|2023.3|2023|2021.5|2021.2|75
1644891000000|2022-02-15 02:10:00|2023.3|2023|2023.1|2022.8|2023.7|2023.4|2022.7|2022.4|55
1644891300000|2022-02-15 02:15:00|2023|2022.7|2023.4|2023.1|2023.5|2023.2|2022.4|2022.1|23
1644891600000|2022-02-15 02:20:00|2023.3|2023|2023.6|2023.3|2023.6|2023.3|2022.9|2022.6|8
1644891900000|2022-02-15 02:25:00|2023.5|2023.2|2025|2024.7|2025.4|2025.1|2023.4|2023.1|91
1644892200000|2022-02-15 02:30:00|2025.2|2024.9|2026.4|2026.1|2026.4|2026.1|2025.1|2024.8|168
1644892500000|2022-02-15 02:35:00|2026.5|2026.2|2026.4|2026.1|2026.8|2026.5|2026.2|2025.9|123
1644892800000|2022-02-15 02:40:00|2026.3|2026|2026.5|2026.2|2026.6|2026.3|2026|2025.7|172
1644893100000|2022-02-15 02:45:00|2026.6|2026.3|2027.8|2027.5|2028.5|2028.2|2026.4|2026.1|176
1644893400000|2022-02-15 02:50:00|2027.7|2027.4|2026.6|2026.3|2027.8|2027.5|2026.1|2025.8|124
1644893700000|2022-02-15 02:55:00|2026.5|2026.2|2026.2|2025.9|2026.5|2026.2|2025.7|2025.4|22
1644894000000|2022-02-15 03:00:00|2026.3|2026|2027|2026.7|2027.7|2027.4|2025.8|2025.5|223
1644894300000|2022-02-15 03:05:00|2027.1|2026.8|2027|2026.7|2027.7|2027.4|2026.8|2026.5|60
1644894600000|2022-02-15 03:10:00|2026.9|2026.6|2026.5|2026.2|2027.3|2027|2025.7|2025.4|36
1644894900000|2022-02-15 03:15:00|2026.4|2026.1|2025.7|2025.4|2027.1|2026.8|2025.7|2025.4|35
1644895200000|2022-02-15 03:20:00|2025.6|2025.3|2026.1|2025.8|2026.7|2026.4|2025.5|2025.2|48
1644895500000|2022-02-15 03:25:00|2026.2|2025.9|2024.7|2024.4|2026.8|2026.5|2024.7|2024.4|57
1644895800000|2022-02-15 03:30:00|2024.5|2024.2|2023.9|2023.6|2024.5|2024.2|2022.9|2022.6|88
1644896100000|2022-02-15 03:35:00|2023.8|2023.5|2023.8|2023.5|2024.3|2024|2023.2|2022.9|9
1644896400000|2022-02-15 03:40:00|2023.7|2023.4|2024.7|2024.4|2024.9|2024.6|2023.7|2023.4|18
1644896700000|2022-02-15 03:45:00|2024.6|2024.3|2023|2022.7|2024.8|2024.5|2023|2022.7|271
1644897000000|2022-02-15 03:50:00|2023.1|2022.8|2023.3|2023|2024.2|2023.9|2022.7|2022.4|25
1644897300000|2022-02-15 03:55:00|2023.4|2023.1|2023.3|2023|2023.5|2023.2|2022.5|2022.2|16
1644897600000|2022-02-15 04:00:00|2023.4|2023.1|2023.1|2022.8|2024.1|2023.8|2022.7|2022.4|77
1644897900000|2022-02-15 04:05:00|2023.2|2022.9|2022.7|2022.4|2023.3|2023|2021.8|2021.5|44
1644898200000|2022-02-15 04:10:00|2022.6|2022.3|2022.8|2022.5|2023|2022.7|2022|2021.7|17
1644898500000|2022-02-15 04:15:00|2022.7|2022.4|2023|2022.7|2023.3|2023|2022.7|2022.4|4
1644898800000|2022-02-15 04:20:00|2022.9|2022.6|2022.7|2022.4|2023|2022.7|2022.5|2022.2|8
1644899100000|2022-02-15 04:25:00|2022.6|2022.3|2021.3|2021|2022.7|2022.4|2020.6|2020.3|52
1644899400000|2022-02-15 04:30:00|2021.2|2020.9|2021.7|2021.4|2022.4|2022.1|2020.6|2020.3|24
1644899700000|2022-02-15 04:35:00|2021.8|2021.5|2021.7|2021.4|2022.1|2021.8|2020.7|2020.4|19
1644900000000|2022-02-15 04:40:00|2021.5|2021.2|2021.7|2021.4|2021.8|2021.5|2021.4|2021.1|4
1644900300000|2022-02-15 04:45:00|2021.8|2021.5|2021.6|2021.3|2022|2021.7|2021.2|2020.9|7
1644900600000|2022-02-15 04:50:00|2021.5|2021.2|2022.1|2021.8|2022.6|2022.3|2021|2020.7|71
1644900900000|2022-02-15 04:55:00|2022|2021.7|2022.7|2022.4|2022.7|2022.4|2021.9|2021.6|20
1644901200000|2022-02-15 05:00:00|2022.8|2022.5|2019.4|2019.1|2022.8|2022.5|2019.2|2018.9|72
1644901500000|2022-02-15 05:05:00|2019.5|2019.2|2016.2|2015.9|2019.5|2019.2|2013.1|2012.8|287
1644901800000|2022-02-15 05:10:00|2016.1|2015.8|2015.7|2015.4|2017.5|2017.2|2015.5|2015.2|78
1644902100000|2022-02-15 05:15:00|2015.6|2015.3|2015.4|2015.1|2016.5|2016.2|2015.3|2015|48
1644902400000|2022-02-15 05:20:00|2015.3|2015|2015.3|2015|2016.1|2015.8|2015|2014.7|39
1644902700000|2022-02-15 05:25:00|2015.4|2015.1|2018.3|2018|2018.7|2018.4|2015.3|2015|127
1644903000000|2022-02-15 05:30:00|2018.2|2017.9|2017.9|2017.6|2018.4|2018.1|2017.2|2016.9|57
1644903300000|2022-02-15 05:35:00|2018|2017.7|2018.6|2018.3|2019|2018.7|2017|2016.7|57
1644903600000|2022-02-15 05:40:00|2018.5|2018.2|2016.5|2016.2|2018.6|2018.3|2016.3|2016|37
1644903900000|2022-02-15 05:45:00|2016.4|2016.1|2016.3|2016|2017.1|2016.8|2016|2015.7|13
1644904200000|2022-02-15 05:50:00|2016.2|2015.9|2015.5|2015.2|2017.4|2017.1|2015.3|2015|30
1644904500000|2022-02-15 05:55:00|2015.6|2015.3|2016.4|2016.1|2016.8|2016.5|2015.4|2015.1|21
1644904800000|2022-02-15 06:00:00|2016.6|2016.3|2018.5|2018.2|2019|2018.7|2015.9|2015.6|86
1644905100000|2022-02-15 06:05:00|2018.4|2018.1|2017.9|2017.6|2018.7|2018.4|2017|2016.7|39
1644905400000|2022-02-15 06:10:00|2018|2017.7|2018.7|2018.4|2019.7|2019.4|2017.9|2017.6|68
1644905700000|2022-02-15 06:15:00|2018.6|2018.3|2019.3|2019|2020.1|2019.8|2018.6|2018.3|12
1644906000000|2022-02-15 06:20:00|2019.4|2019.1|2019.3|2019|2020.3|2020|2016.8|2016.5|358
1644906300000|2022-02-15 06:25:00|2019.4|2019.1|2020.8|2020.5|2021.5|2021.2|2019.3|2019|28
1644906600000|2022-02-15 06:30:00|2020.9|2020.6|2019.5|2019.2|2020.9|2020.6|2019.1|2018.8|48
1644906900000|2022-02-15 06:35:00|2019.6|2019.3|2020.4|2020.1|2020.6|2020.3|2019.1|2018.8|41
1644907200000|2022-02-15 06:40:00|2020.5|2020.2|2020|2019.7|2020.7|2020.4|2018.7|2018.4|28
1644907500000|2022-02-15 06:45:00|2020.1|2019.8|2019.6|2019.3|2020.2|2019.9|2018.5|2018.2|20
1644907800000|2022-02-15 06:50:00|2019.7|2019.4|2020.4|2020.1|2020.6|2020.3|2019.7|2019.4|28
1644908100000|2022-02-15 06:55:00|2020.5|2020.2|2019.5|2019.2|2020.5|2020.2|2019.1|2018.8|23
1644908400000|2022-02-15 07:00:00|2019.7|2019.4|2018.9|2018.6|2020.7|2020.4|2016.3|2016|95
1644908700000|2022-02-15 07:05:00|2018.7|2018.4|2022.5|2022.2|2022.9|2022.6|2018.5|2018.2|110
1644909000000|2022-02-15 07:10:00|2022.4|2022.1|2020.7|2020.4|2022.8|2022.5|2020.7|2020.4|54
1644909300000|2022-02-15 07:15:00|2020.8|2020.5|2021.5|2021.2|2021.8|2021.5|2020.6|2020.3|37
1644909600000|2022-02-15 07:20:00|2021.6|2021.3|2021.6|2021.3|2021.9|2021.6|2020.8|2020.5|70
1644909900000|2022-02-15 07:25:00|2021.5|2021.2|2020.3|2020|2021.9|2021.6|2018.6|2018.3|32
1644910200000|2022-02-15 07:30:00|2020.2|2019.9|2019|2018.7|2021.3|2021|2018.7|2018.4|46
1644910500000|2022-02-15 07:35:00|2019.2|2018.9|2016.6|2016.3|2019.2|2018.9|2016.5|2016.2|49
1644910800000|2022-02-15 07:40:00|2016.5|2016.2|2015.7|2015.4|2016.6|2016.3|2015.3|2015|78
1644911100000|2022-02-15 07:45:00|2015.6|2015.3|2018|2017.7|2018.5|2018.2|2014.8|2014.5|63
1644911400000|2022-02-15 07:50:00|2018.1|2017.8|2018.5|2018.2|2018.8|2018.5|2017.3|2017|19
1644911700000|2022-02-15 07:55:00|2018.4|2018.1|2017.6|2017.3|2019.2|2018.9|2017.2|2016.9|23
1644912000000|2022-02-15 08:00:00|2017.7|2017.4|2022.1|2021.8|2022.1|2021.8|2015.4|2015.1|501
1644912300000|2022-02-15 08:05:00|2022.3|2022|2032.1|2031.8|2032.2|2031.9|2020.1|2019.8|916
1644912600000|2022-02-15 08:10:00|2032|2031.7|2029.8|2029.5|2033.7|2033.4|2029.3|2029|540
1644912900000|2022-02-15 08:15:00|2030|2029.7|2035.9|2035.6|2036.1|2035.8|2029.5|2029.2|693
1644913200000|2022-02-15 08:20:00|2036|2035.7|2041.7|2041.4|2041.7|2041.4|2034.1|2033.8|916
1644913500000|2022-02-15 08:25:00|2041.6|2041.3|2044.2|2043.9|2044.7|2044.4|2038.9|2038.6|444
1644913800000|2022-02-15 08:30:00|2044.3|2044|2052.6|2052.3|2052.8|2052.5|2044.2|2043.9|942
1644914100000|2022-02-15 08:35:00|2052.5|2052.2|2049.8|2049.5|2052.5|2052.2|2046.4|2046.1|684
1644914400000|2022-02-15 08:40:00|2049.5|2049.2|2047.5|2047.2|2050.3|2050|2046.8|2046.5|287
1644914700000|2022-02-15 08:45:00|2047.4|2047.1|2048.3|2048|2048.9|2048.6|2045.4|2045.1|235
1644915000000|2022-02-15 08:50:00|2048.5|2048.2|2042.7|2042.4|2049.5|2049.2|2042.7|2042.4|358
1644915300000|2022-02-15 08:55:00|2042.8|2042.5|2047.7|2047.4|2047.8|2047.5|2042.7|2042.4|254
1644915600000|2022-02-15 09:00:00|2046.9|2046.6|2044.5|2044.2|2048.8|2048.5|2044.4|2044.1|295
1644915900000|2022-02-15 09:05:00|2044.4|2044.1|2049.5|2049.2|2049.6|2049.3|2044.4|2044.1|175
1644916200000|2022-02-15 09:10:00|2049.3|2049|2047.8|2047.5|2049.3|2049|2045.3|2045|326
1644916500000|2022-02-15 09:15:00|2047.7|2047.4|2050.9|2050.6|2052.3|2052|2047.3|2047|520
1644916800000|2022-02-15 09:20:00|2050.7|2050.4|2052.4|2052.1|2053|2052.7|2050|2049.7|553
1644917100000|2022-02-15 09:25:00|2052.6|2052.3|2050.1|2049.8|2053.2|2052.9|2049.8|2049.5|335
1644917400000|2022-02-15 09:30:00|2050.2|2049.9|2050.7|2050.4|2051.9|2051.6|2050|2049.7|278
1644917700000|2022-02-15 09:35:00|2050.8|2050.5|2050|2049.7|2051.8|2051.5|2049.4|2049.1|218
1644918000000|2022-02-15 09:40:00|2050.3|2050|2049|2048.7|2051|2050.7|2048|2047.7|117
1644918300000|2022-02-15 09:45:00|2048.9|2048.6|2050.3|2050|2050.5|2050.2|2047.7|2047.4|173
1644918600000|2022-02-15 09:50:00|2050.5|2050.2|2048.6|2048.3|2051.3|2051|2048.3|2048|283
1644918900000|2022-02-15 09:55:00|2048.7|2048.4|2050.1|2049.8|2050.1|2049.8|2047.7|2047.4|86
1644919200000|2022-02-15 10:00:00|2051.2|2050.9|2049.3|2049|2054.3|2054|2049.3|2049|367
1644919500000|2022-02-15 10:05:00|2049.2|2048.9|2049|2048.7|2050.1|2049.8|2048.4|2048.1|102
1644919800000|2022-02-15 10:10:00|2049.1|2048.8|2048.9|2048.6|2049.8|2049.5|2048|2047.7|150
1644920100000|2022-02-15 10:15:00|2048.8|2048.5|2050.3|2050|2051.1|2050.8|2048.8|2048.5|58
1644920400000|2022-02-15 10:20:00|2050.2|2049.9|2045|2044.7|2051.3|2051|2043.6|2043.3|510
1644920700000|2022-02-15 10:25:00|2044.9|2044.6|2048.6|2048.3|2049.3|2049|2044.9|2044.6|195
1644921000000|2022-02-15 10:30:00|2048.5|2048.2|2050|2049.7|2050.7|2050.4|2047.4|2047.1|123
1644921300000|2022-02-15 10:35:00|2049.6|2049.3|2051.2|2050.9|2052|2051.7|2049.5|2049.2|263
1644921600000|2022-02-15 10:40:00|2050.9|2050.6|2052.7|2052.4|2053.4|2053.1|2050.7|2050.4|309
1644921900000|2022-02-15 10:45:00|2052.8|2052.5|2053.3|2053|2053.9|2053.6|2051.8|2051.5|251
1644922200000|2022-02-15 10:50:00|2053.4|2053.1|2052.9|2052.6|2053.7|2053.4|2051.4|2051.1|260
1644922500000|2022-02-15 10:55:00|2053|2052.7|2053.3|2053|2054.4|2054.1|2052.6|2052.3|236
1644922800000|2022-02-15 11:00:00|2053.2|2052.9|2056.4|2056.1|2056.4|2056.1|2052.8|2052.5|375
1644923100000|2022-02-15 11:05:00|2056.3|2056|2055.2|2054.9|2056.5|2056.2|2055|2054.7|154
1644923400000|2022-02-15 11:10:00|2055.4|2055.1|2057.2|2056.9|2058.2|2057.9|2055.4|2055.1|230
1644923700000|2022-02-15 11:15:00|2057.3|2057|2055.9|2055.6|2058.4|2058.1|2055.2|2054.9|213
1644924000000|2022-02-15 11:20:00|2056|2055.7|2057.5|2057.2|2058|2057.7|2055.7|2055.4|81
1644924300000|2022-02-15 11:25:00|2057.4|2057.1|2055.1|2054.8|2057.4|2057.1|2054.6|2054.3|78
1644924600000|2022-02-15 11:30:00|2055|2054.7|2055.9|2055.6|2056.4|2056.1|2055|2054.7|108
1644924900000|2022-02-15 11:35:00|2056|2055.7|2057.5|2057.2|2057.6|2057.3|2054.9|2054.6|111
1644925200000|2022-02-15 11:40:00|2057.3|2057|2056.2|2055.9|2057.5|2057.2|2055.7|2055.4|80
1644925500000|2022-02-15 11:45:00|2056.3|2056|2059.6|2059.3|2060.8|2060.5|2055.9|2055.6|477
1644925800000|2022-02-15 11:50:00|2059.5|2059.2|2058.8|2058.5|2060.1|2059.8|2057.7|2057.4|178
1644926100000|2022-02-15 11:55:00|2058.6|2058.3|2057.8|2057.5|2060.1|2059.8|2057.8|2057.5|112
1644926400000|2022-02-15 12:00:00|2057.5|2057.2|2056.7|2056.4|2058.7|2058.4|2053.8|2053.5|447
1644926700000|2022-02-15 12:05:00|2056.8|2056.5|2058.8|2058.5|2060.4|2060.1|2056.3|2056|301
1644927000000|2022-02-15 12:10:00|2058.9|2058.6|2060.7|2060.4|2061.3|2061|2058.8|2058.5|443
1644927300000|2022-02-15 12:15:00|2060.6|2060.3|2060.5|2060.2|2061.8|2061.5|2060.1|2059.8|379
1644927600000|2022-02-15 12:20:00|2060.6|2060.3|2060.7|2060.4|2061.8|2061.5|2060.4|2060.1|254
1644927900000|2022-02-15 12:25:00|2060.6|2060.3|2060.2|2059.9|2061|2060.7|2059.2|2058.9|292
1644928200000|2022-02-15 12:30:00|2060|2059.7|2059.5|2059.2|2060.4|2060.1|2059|2058.7|190
1644928500000|2022-02-15 12:35:00|2059.6|2059.3|2058.2|2057.9|2059.9|2059.6|2056.3|2056|1004
1644928800000|2022-02-15 12:40:00|2058.3|2058|2057|2056.7|2058.7|2058.4|2055.2|2054.9|367
1644929100000|2022-02-15 12:45:00|2057.1|2056.8|2057.3|2057|2058.5|2058.2|2056.6|2056.3|115
1644929400000|2022-02-15 12:50:00|2057.4|2057.1|2057.8|2057.5|2058|2057.7|2056|2055.7|354
1644929700000|2022-02-15 12:55:00|2057.9|2057.6|2058.5|2058.2|2058.5|2058.2|2057.1|2056.8|287
1644930000000|2022-02-15 13:00:00|2058.3|2058|2056.4|2056.1|2059.4|2059.1|2056.2|2055.9|399
1644930300000|2022-02-15 13:05:00|2056.3|2056|2054.6|2054.3|2057|2056.7|2054.1|2053.8|501
1644930600000|2022-02-15 13:10:00|2054.7|2054.4|2053.6|2053.3|2054.7|2054.4|2053|2052.7|338
1644930900000|2022-02-15 13:15:00|2053.7|2053.4|2051.9|2051.6|2053.8|2053.5|2051.3|2051|301
1644931200000|2022-02-15 13:20:00|2051.8|2051.5|2052.2|2051.9|2052.7|2052.4|2051.1|2050.8|317
1644931500000|2022-02-15 13:25:00|2052.1|2051.8|2051.8|2051.5|2052.3|2052|2049.1|2048.8|437
1644931800000|2022-02-15 13:30:00|2051.7|2051.4|2048.9|2048.6|2052.3|2052|2046.4|2046.1|1148
1644932100000|2022-02-15 13:35:00|2048.8|2048.5|2047.2|2046.9|2049.6|2049.3|2046.7|2046.4|530
1644932400000|2022-02-15 13:40:00|2047.3|2047|2049.8|2049.5|2050|2049.7|2046.6|2046.3|340
1644932700000|2022-02-15 13:45:00|2049.9|2049.6|2049.8|2049.5|2049.9|2049.6|2047.7|2047.4|302
1644933000000|2022-02-15 13:50:00|2049.7|2049.4|2047.6|2047.3|2050.2|2049.9|2047.4|2047.1|312
1644933300000|2022-02-15 13:55:00|2047.5|2047.2|2046.6|2046.3|2047.8|2047.5|2046|2045.7|357
1644933600000|2022-02-15 14:00:00|2046.5|2046.2|2046|2045.7|2046.7|2046.4|2044.8|2044.5|603
1644933900000|2022-02-15 14:05:00|2046.1|2045.8|2045.6|2045.3|2047.5|2047.2|2045.4|2045.1|690
1644934200000|2022-02-15 14:10:00|2045.5|2045.2|2043.7|2043.4|2045.8|2045.5|2043.2|2042.9|563
1644934500000|2022-02-15 14:15:00|2043.8|2043.5|2044.3|2044|2044.9|2044.6|2042.3|2042|748
1644934800000|2022-02-15 14:20:00|2044.4|2044.1|2047.2|2046.9|2049|2048.7|2044.1|2043.8|808
1644935100000|2022-02-15 14:25:00|2047.1|2046.8|2042.5|2042.2|2047.3|2047|2042.3|2042|902
1644935400000|2022-02-15 14:30:00|2042.6|2042.3|2057.2|2056.9|2058|2057.7|2041.5|2041.2|6027
1644935700000|2022-02-15 14:35:00|2057.7|2057.4|2062.9|2062.6|2064.2|2063.9|2055.6|2055.3|6307
1644936000000|2022-02-15 14:40:00|2062.6|2062.3|2059|2058.7|2064.8|2064.5|2057.7|2057.4|4332
1644936300000|2022-02-15 14:45:00|2058.9|2058.6|2056.7|2056.4|2064.2|2063.9|2056.4|2056.1|3116
1644936600000|2022-02-15 14:50:00|2055.9|2055.6|2056.6|2056.3|2057.3|2057|2052.3|2052|2776
1644936900000|2022-02-15 14:55:00|2056.5|2056.2|2054.3|2054|2058.1|2057.8|2052.5|2052.2|2933
1644937200000|2022-02-15 15:00:00|2054.5|2054.2|2053.3|2053|2057.3|2057|2050.7|2050.4|3236
1644937500000|2022-02-15 15:05:00|2053.1|2052.8|2054.7|2054.4|2056.9|2056.6|2050.4|2050.1|1681
1644937800000|2022-02-15 15:10:00|2054.5|2054.2|2051.2|2050.9|2054.8|2054.5|2047.7|2047.4|2400
1644938100000|2022-02-15 15:15:00|2051.3|2051|2046.9|2046.6|2053.4|2053.1|2046.6|2046.3|2112
1644938400000|2022-02-15 15:20:00|2047|2046.7|2049.2|2048.9|2050.6|2050.3|2045|2044.7|1846
1644938700000|2022-02-15 15:25:00|2049.3|2049|2051.8|2051.5|2053.2|2052.9|2046.4|2046.1|1854
1644939000000|2022-02-15 15:30:00|2051.9|2051.6|2055.3|2055|2056.5|2056.2|2051.6|2051.3|1606
1644939300000|2022-02-15 15:35:00|2055.4|2055.1|2056.7|2056.4|2057.6|2057.3|2053.3|2053|1524
1644939600000|2022-02-15 15:40:00|2056.9|2056.6|2059.8|2059.5|2060.2|2059.9|2056.4|2056.1|1622
1644939900000|2022-02-15 15:45:00|2059.9|2059.6|2059.3|2059|2060.3|2060|2057.2|2056.9|2232
1644940200000|2022-02-15 15:50:00|2059.2|2058.9|2059.8|2059.5|2060.6|2060.3|2059|2058.7|1597
1644940500000|2022-02-15 15:55:00|2059.9|2059.6|2058.6|2058.3|2061.2|2060.9|2056.6|2056.3|1350
1644940800000|2022-02-15 16:00:00|2058.7|2058.4|2059.9|2059.6|2060.7|2060.4|2057.1|2056.8|1203
1644941100000|2022-02-15 16:05:00|2060.1|2059.8|2060.4|2060.1|2061|2060.7|2056.8|2056.5|1311
1644941400000|2022-02-15 16:10:00|2060.5|2060.2|2059.3|2059|2061.2|2060.9|2057.9|2057.6|1060
1644941700000|2022-02-15 16:15:00|2059.2|2058.9|2058.2|2057.9|2060.7|2060.4|2057.4|2057.1|777
1644942000000|2022-02-15 16:20:00|2058.3|2058|2058.5|2058.2|2060.1|2059.8|2058.1|2057.8|889
1644942300000|2022-02-15 16:25:00|2058.6|2058.3|2058.1|2057.8|2059|2058.7|2056.7|2056.4|1082
1644942600000|2022-02-15 16:30:00|2058|2057.7|2062.8|2062.5|2062.9|2062.6|2058|2057.7|1279
1644942900000|2022-02-15 16:35:00|2062.7|2062.4|2064|2063.7|2064.5|2064.2|2061.6|2061.3|1115
1644943200000|2022-02-15 16:40:00|2063.9|2063.6|2062.3|2062|2063.9|2063.6|2062.1|2061.8|1152
1644943500000|2022-02-15 16:45:00|2062.6|2062.3|2066.1|2065.8|2067.4|2067.1|2062.2|2061.9|2576
1644943800000|2022-02-15 16:50:00|2066.3|2066|2066.7|2066.4|2067.8|2067.5|2065.1|2064.8|1118
1644944100000|2022-02-15 16:55:00|2066.8|2066.5|2067.3|2067|2068.6|2068.3|2065.5|2065.2|985
1644944400000|2022-02-15 17:00:00|2067.5|2067.2|2067.2|2066.9|2070.7|2070.4|2065.6|2065.3|1527
1644944700000|2022-02-15 17:05:00|2067.4|2067.1|2066.9|2066.6|2068.3|2068|2065|2064.7|1154
1644945000000|2022-02-15 17:10:00|2067.1|2066.8|2066.2|2065.9|2068.2|2067.9|2066|2065.7|690
1644945300000|2022-02-15 17:15:00|2066.1|2065.8|2063|2062.7|2066.9|2066.6|2062.4|2062.1|1396
1644945600000|2022-02-15 17:20:00|2063.1|2062.8|2062|2061.7|2065.1|2064.8|2061.2|2060.9|871
1644945900000|2022-02-15 17:25:00|2062.2|2061.9|2064.1|2063.8|2064.2|2063.9|2060|2059.7|1044
1644946200000|2022-02-15 17:30:00|2064.2|2063.9|2062.9|2062.6|2066.6|2066.3|2062.7|2062.4|1791
1644946500000|2022-02-15 17:35:00|2063.1|2062.8|2062.6|2062.3|2066|2065.7|2062.6|2062.3|766
1644946800000|2022-02-15 17:40:00|2062.5|2062.2|2062|2061.7|2064.5|2064.2|2060.8|2060.5|835
1644947100000|2022-02-15 17:45:00|2061.9|2061.6|2056.7|2056.4|2062.3|2062|2056.6|2056.3|1157
1644947400000|2022-02-15 17:50:00|2056.6|2056.3|2060|2059.7|2060.8|2060.5|2056.6|2056.3|1247
1644947700000|2022-02-15 17:55:00|2060.1|2059.8|2062.6|2062.3|2062.7|2062.4|2059.5|2059.2|667
1644948000000|2022-02-15 18:00:00|2062.7|2062.4|2065|2064.7|2065.5|2065.2|2061.6|2061.3|1227
1644948300000|2022-02-15 18:05:00|2065.1|2064.8|2066.1|2065.8|2066.8|2066.5|2064.7|2064.4|840
1644948600000|2022-02-15 18:10:00|2066|2065.7|2065.7|2065.4|2066.2|2065.9|2064.8|2064.5|677
1644948900000|2022-02-15 18:15:00|2065.8|2065.5|2064.6|2064.3|2066.2|2065.9|2064|2063.7|483
1644949200000|2022-02-15 18:20:00|2064.9|2064.6|2068|2067.7|2069.4|2069.1|2064.7|2064.4|1528
1644949500000|2022-02-15 18:25:00|2067.9|2067.6|2070.1|2069.8|2070.4|2070.1|2067.9|2067.6|863
1644949800000|2022-02-15 18:30:00|2070.2|2069.9|2071.6|2071.3|2072.6|2072.3|2069.7|2069.4|1182
1644950100000|2022-02-15 18:35:00|2071.7|2071.4|2071.7|2071.4|2072.3|2072|2070|2069.7|1134
1644950400000|2022-02-15 18:40:00|2071.9|2071.6|2071.9|2071.6|2073.5|2073.2|2071.1|2070.8|655
1644950700000|2022-02-15 18:45:00|2072|2071.7|2072.9|2072.6|2074.1|2073.8|2071.4|2071.1|768
1644951000000|2022-02-15 18:50:00|2073|2072.7|2073.7|2073.4|2074|2073.7|2072|2071.7|682
1644951300000|2022-02-15 18:55:00|2073.6|2073.3|2073.3|2073|2074.5|2074.2|2072.9|2072.6|442
1644951600000|2022-02-15 19:00:00|2073.5|2073.2|2073.3|2073|2074.8|2074.5|2072.9|2072.6|724
1644951900000|2022-02-15 19:05:00|2073.2|2072.9|2071.7|2071.4|2073.5|2073.2|2069.1|2068.8|1185
1644952200000|2022-02-15 19:10:00|2071.6|2071.3|2074|2073.7|2074.3|2074|2071.3|2071|751
1644952500000|2022-02-15 19:15:00|2074.2|2073.9|2074.5|2074.2|2075.5|2075.2|2072.1|2071.8|1170
1644952800000|2022-02-15 19:20:00|2074.4|2074.1|2072.9|2072.6|2076.5|2076.2|2072.6|2072.3|1533
1644953100000|2022-02-15 19:25:00|2072.8|2072.5|2073.5|2073.2|2074|2073.7|2072|2071.7|958
1644953400000|2022-02-15 19:30:00|2073.4|2073.1|2072.2|2071.9|2074.2|2073.9|2071.7|2071.4|1356
1644953700000|2022-02-15 19:35:00|2072.3|2072|2071.9|2071.6|2073.9|2073.6|2071.3|2071|930
1644954000000|2022-02-15 19:40:00|2072|2071.7|2074.5|2074.2|2074.6|2074.3|2069|2068.7|1164
1644954300000|2022-02-15 19:45:00|2074.6|2074.3|2072.6|2072.3|2075.7|2075.4|2072.6|2072.3|1350
1644954600000|2022-02-15 19:50:00|2072.5|2072.2|2073.9|2073.6|2074.4|2074.1|2071.1|2070.8|1131
1644954900000|2022-02-15 19:55:00|2074|2073.7|2073.3|2073|2074.7|2074.4|2072.2|2071.9|726
1644955200000|2022-02-15 20:00:00|2073.4|2073.1|2075.1|2074.8|2075.2|2074.9|2072.8|2072.5|1285
1644955500000|2022-02-15 20:05:00|2075.2|2074.9|2075|2074.7|2076.2|2075.9|2074.2|2073.9|840
1644955800000|2022-02-15 20:10:00|2074.9|2074.6|2074|2073.7|2075.3|2075|2073.4|2073.1|799
1644956100000|2022-02-15 20:15:00|2073.9|2073.6|2073.7|2073.4|2074.9|2074.6|2072.7|2072.4|898
1644956400000|2022-02-15 20:20:00|2073.8|2073.5|2073.1|2072.8|2074.8|2074.5|2072.1|2071.8|950
1644956700000|2022-02-15 20:25:00|2073|2072.7|2073.6|2073.3|2073.6|2073.3|2072|2071.7|789
1644957000000|2022-02-15 20:30:00|2073.7|2073.4|2068.9|2068.6|2073.9|2073.6|2068.2|2067.9|2629
1644957300000|2022-02-15 20:35:00|2068.8|2068.5|2067.1|2066.8|2071.4|2071.1|2066.5|2066.2|2995
1644957600000|2022-02-15 20:40:00|2067.2|2066.9|2071.9|2071.6|2072.6|2072.3|2065.6|2065.3|2859
1644957900000|2022-02-15 20:45:00|2072.1|2071.8|2072.1|2071.8|2073.9|2073.6|2068.8|2068.5|2111
1644958200000|2022-02-15 20:50:00|2072|2071.7|2075.4|2075.1|2078.5|2078.2|2072|2071.7|3808
1644958500000|2022-02-15 20:55:00|2075.3|2075|2076.8|2076.5|2077|2076.7|2072.7|2072.4|13795
1644958800000|2022-02-15 21:00:00|2076.2|2075.9|2072.2|2071.9|2076.4|2076.1|2071.8|2071.5|3663
1644959100000|2022-02-15 21:05:00|2072.3|2072|2072.8|2072.5|2073|2072.7|2071.4|2071.1|1207
1644959400000|2022-02-15 21:10:00|2072.9|2072.6|2073.7|2073.4|2074.3|2074|2071.6|2071.3|966
1644959700000|2022-02-15 21:15:00|2073.6|2073.3|2074.5|2074.2|2074.8|2074.5|2073.2|2072.9|206
1644960000000|2022-02-15 21:20:00|2074.3|2074|2075.4|2075.1|2075.7|2075.4|2074.2|2073.9|132
1644960300000|2022-02-15 21:25:00|2075.5|2075.2|2076|2075.7|2076.3|2076|2075.4|2075.1|96
1644960600000|2022-02-15 21:30:00|2076.1|2075.8|2076.4|2076.1|2076.7|2076.4|2075.7|2075.4|174
1644960900000|2022-02-15 21:35:00|2076.5|2076.2|2076.3|2076|2076.6|2076.3|2076|2075.7|121
1644961200000|2022-02-15 21:40:00|2076.2|2075.9|2075|2074.7|2076.5|2076.2|2074.8|2074.5|374
1644961500000|2022-02-15 21:45:00|2074.9|2074.6|2072.3|2072|2075.1|2074.8|2072.1|2071.8|305
1644961800000|2022-02-15 21:50:00|2072.4|2072.1|2073.6|2073.3|2073.6|2073.3|2072.3|2072|125
1644962100000|2022-02-15 21:55:00|2073.5|2073.2|2073|2072.2|2074.2|2073.9|2072.5|2071.9|425
1644962400000|2022-02-15 22:00:00|2073.1|2072.3|2073.1|2072.3|2073.2|2072.4|2073|2072.2|0
1644962700000|2022-02-15 22:05:00|2073.2|2072.4|2073.1|2072.3|2073.2|2072.4|2072.8|2072|0
1644963000000|2022-02-15 22:10:00|2073|2072.2|2072.7|2071.9|2073|2072.2|2072.6|2071.8|0
1644963300000|2022-02-15 22:15:00|2072.6|2071.8|2072.3|2071.5|2072.6|2071.8|2072.3|2071.5|0
1644963600000|2022-02-15 22:20:00|2072.2|2071.4|2072.2|2071.4|2072.4|2071.6|2072|2071.2|0
1644963900000|2022-02-15 22:25:00|2072.3|2071.5|2072.2|2071.4|2072.3|2071.5|2072|2071.2|0
1644964200000|2022-02-15 22:30:00|2072.1|2071.3|2072.2|2071.4|2072.3|2071.5|2072.1|2071.3|0
1644964500000|2022-02-15 22:35:00|2072.3|2071.5|2072.2|2071.4|2072.3|2071.5|2072.2|2071.4|0
1644964800000|2022-02-15 22:40:00|2072.3|2071.5|2072.3|2071.5|2072.4|2071.6|2072.2|2071.4|0
1644965100000|2022-02-15 22:45:00|2072.2|2071.4|2072.3|2071.5|2072.3|2071.5|2072.2|2071.4|0
1644965400000|2022-02-15 22:50:00|2072.4|2071.6|2072.3|2071.5|2072.4|2071.6|2072.2|2071.4|0
1644965700000|2022-02-15 22:55:00|2072.4|2071.6|2072.6|2071.8|2073|2072.2|2072.4|2071.6|0
1644966000000|2022-02-15 23:00:00|2073.4|2072.6|2073.8|2073.5|2074.4|2074.1|2072.8|2072.5|151
1644966300000|2022-02-15 23:05:00|2073.6|2073.3|2073.3|2073|2074.3|2074|2073.2|2072.9|71
1644966600000|2022-02-15 23:10:00|2073.6|2073.3|2072.9|2072.6|2073.6|2073.3|2072.6|2072.3|46
1644966900000|2022-02-15 23:15:00|2072.8|2072.5|2073.5|2073.2|2073.7|2073.4|2072.7|2072.4|40
1644967200000|2022-02-15 23:20:00|2073.4|2073.1|2072|2071.7|2073.5|2073.2|2071.7|2071.4|69
1644967500000|2022-02-15 23:25:00|2072.2|2071.9|2072|2071.7|2072.8|2072.5|2071.6|2071.3|42
1644967800000|2022-02-15 23:30:00|2071.9|2071.6|2072.6|2072.3|2073.2|2072.9|2071.9|2071.6|42
1644968100000|2022-02-15 23:35:00|2072.5|2072.2|2073.1|2072.8|2073.4|2073.1|2072.5|2072.2|49
1644968400000|2022-02-15 23:40:00|2073|2072.7|2072.6|2072.3|2073.7|2073.4|2072.6|2072.3|44
1644968700000|2022-02-15 23:45:00|2072.5|2072.2|2070.2|2069.9|2072.9|2072.6|2070.1|2069.8|145
1644969000000|2022-02-15 23:50:00|2070.3|2070|2070.8|2070.5|2071.3|2071|2070|2069.7|93
1644969300000|2022-02-15 23:55:00|2070.9|2070.6|2070.8|2070.5|2071.5|2071.2|2070.3|2070|65
1644969600000|2022-02-16 00:00:00|2070.7|2070.4|2070.9|2070.6|2071.9|2071.6|2070.6|2070.3|88
1644969900000|2022-02-16 00:05:00|2071|2070.7|2072|2071.7|2072|2071.7|2069.8|2069.5|144
1644970200000|2022-02-16 00:10:00|2072.1|2071.8|2070.7|2070.4|2072.1|2071.8|2070.3|2070|71
1644970500000|2022-02-16 00:15:00|2070.8|2070.5|2070.9|2070.6|2071.4|2071.1|2070.5|2070.2|57
1644970800000|2022-02-16 00:20:00|2070.7|2070.4|2070.3|2070|2070.8|2070.5|2070|2069.7|41
1644971100000|2022-02-16 00:25:00|2070.4|2070.1|2069.5|2069.2|2071.1|2070.8|2069.3|2069|107
1644971400000|2022-02-16 00:30:00|2069.6|2069.3|2069.8|2069.5|2070.4|2070.1|2069.2|2068.9|62
1644971700000|2022-02-16 00:35:00|2069.9|2069.6|2070.1|2069.8|2070.6|2070.3|2069.7|2069.4|15
1644972000000|2022-02-16 00:40:00|2070|2069.7|2069.5|2069.2|2070.1|2069.8|2069.4|2069.1|46
1644972300000|2022-02-16 00:45:00|2069.6|2069.3|2069.5|2069.2|2069.8|2069.5|2069.1|2068.8|43
1644972600000|2022-02-16 00:50:00|2069.4|2069.1|2069.8|2069.5|2069.9|2069.6|2069|2068.7|47
1644972900000|2022-02-16 00:55:00|2069.7|2069.4|2069.3|2069|2069.8|2069.5|2069.1|2068.8|21
1644973200000|2022-02-16 01:00:00|2069.2|2068.9|2068.9|2068.6|2069.5|2069.2|2068.5|2068.2|122
1644973500000|2022-02-16 01:05:00|2069|2068.7|2069.7|2069.4|2070.1|2069.8|2068.9|2068.6|165
1644973800000|2022-02-16 01:10:00|2069.8|2069.5|2068.1|2067.8|2069.8|2069.5|2067.9|2067.6|143
1644974100000|2022-02-16 01:15:00|2068.2|2067.9|2068.1|2067.8|2069.3|2069|2067.9|2067.6|49
1644974400000|2022-02-16 01:20:00|2068.2|2067.9|2068.8|2068.5|2068.8|2068.5|2067.9|2067.6|32
1644974700000|2022-02-16 01:25:00|2068.9|2068.6|2068.5|2068.2|2069.3|2069|2068.3|2068|23
1644975000000|2022-02-16 01:30:00|2068.6|2068.3|2068.3|2068|2069.1|2068.8|2068|2067.7|40
1644975300000|2022-02-16 01:35:00|2068.2|2067.9|2068.8|2068.5|2068.9|2068.6|2068|2067.7|73
1644975600000|2022-02-16 01:40:00|2068.9|2068.6|2067.6|2067.3|2069|2068.7|2067.5|2067.2|71
1644975900000|2022-02-16 01:45:00|2067.5|2067.2|2068.2|2067.9|2068.5|2068.2|2067.4|2067.1|16
1644976200000|2022-02-16 01:50:00|2068.3|2068|2068.8|2068.5|2069.1|2068.8|2068.1|2067.8|15
1644976500000|2022-02-16 01:55:00|2068.7|2068.4|2070|2069.7|2070.1|2069.8|2068.7|2068.4|50
1644976800000|2022-02-16 02:00:00|2070.1|2069.8|2070.3|2070|2070.6|2070.3|2070.1|2069.8|54
1644977100000|2022-02-16 02:05:00|2070.4|2070.1|2072.2|2071.9|2072.3|2072|2070.1|2069.8|117
1644977400000|2022-02-16 02:10:00|2072.1|2071.8|2070.8|2070.5|2072.3|2072|2070.1|2069.8|52
1644977700000|2022-02-16 02:15:00|2070.9|2070.6|2071.2|2070.9|2071.5|2071.2|2070.8|2070.5|13
1644978000000|2022-02-16 02:20:00|2071.1|2070.8|2070.6|2070.3|2071.3|2071|2070.4|2070.1|29
1644978300000|2022-02-16 02:25:00|2070.7|2070.4|2070.1|2069.8|2070.8|2070.5|2070|2069.7|14
1644978600000|2022-02-16 02:30:00|2070.2|2069.9|2069.7|2069.4|2070.2|2069.9|2069.1|2068.8|23
1644978900000|2022-02-16 02:35:00|2069.8|2069.5|2069.5|2069.2|2070.3|2070|2069.4|2069.1|31
1644979200000|2022-02-16 02:40:00|2069.6|2069.3|2069.4|2069.1|2069.8|2069.5|2069.1|2068.8|53
1644979500000|2022-02-16 02:45:00|2069.3|2069|2069.9|2069.6|2071|2070.7|2069.3|2069|32
1644979800000|2022-02-16 02:50:00|2069.8|2069.5|2070|2069.7|2070.1|2069.8|2069.7|2069.4|6
1644980100000|2022-02-16 02:55:00|2069.9|2069.6|2070.1|2069.8|2070.3|2070|2069.2|2068.9|2
1644980400000|2022-02-16 03:00:00|2070.2|2069.9|2070.2|2069.9|2070.8|2070.5|2069.9|2069.6|18
1644980700000|2022-02-16 03:05:00|2070.3|2070|2070.8|2070.5|2071|2070.7|2070.1|2069.8|16
1644981000000|2022-02-16 03:10:00|2070.9|2070.6|2071.1|2070.8|2071.2|2070.9|2070.8|2070.5|7
1644981300000|2022-02-16 03:15:00|2071.2|2070.9|2070.2|2069.9|2071.2|2070.9|2070.2|2069.9|6
1644981600000|2022-02-16 03:20:00|2070.3|2070|2069.6|2069.3|2070.3|2070|2069.5|2069.2|26
1644981900000|2022-02-16 03:25:00|2069.5|2069.2|2069.9|2069.6|2070|2069.7|2069.2|2068.9|7
1644982200000|2022-02-16 03:30:00|2070|2069.7|2069.9|2069.6|2070|2069.7|2069.1|2068.8|23
1644982500000|2022-02-16 03:35:00|2069.7|2069.4|2069.5|2069.2|2069.8|2069.5|2069.4|2069.1|41
1644982800000|2022-02-16 03:40:00|2069.6|2069.3|2069.5|2069.2|2070|2069.7|2069.5|2069.2|6
1644983100000|2022-02-16 03:45:00|2069.6|2069.3|2069.9|2069.6|2070|2069.7|2069.5|2069.2|8
1644983400000|2022-02-16 03:50:00|2069.8|2069.5|2069.2|2068.9|2069.8|2069.5|2069.1|2068.8|14
1644983700000|2022-02-16 03:55:00|2069.3|2069|2070.3|2070|2070.4|2070.1|2069|2068.7|49
1644984000000|2022-02-16 04:00:00|2070.2|2069.9|2070.1|2069.8|2070.3|2070|2069.9|2069.6|8
1644984300000|2022-02-16 04:05:00|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2069.8|2069.5|6
1644984600000|2022-02-16 04:10:00|2070.1|2069.8|2070.4|2070.1|2070.4|2070.1|2070|2069.7|3
1644984900000|2022-02-16 04:15:00|2070.5|2070.2|2070.6|2070.3|2070.6|2070.3|2070.3|2070|15
1644985200000|2022-02-16 04:20:00|2070.5|2070.2|2070.6|2070.3|2071|2070.7|2070.5|2070.2|30
1644985500000|2022-02-16 04:25:00|2070.7|2070.4|2070|2069.7|2070.8|2070.5|2069.9|2069.6|39
1644985800000|2022-02-16 04:30:00|2070.1|2069.8|2069.9|2069.6|2070.2|2069.9|2069.9|2069.6|3
1644986100000|2022-02-16 04:35:00|2070|2069.7|2070.2|2069.9|2070.3|2070|2069.6|2069.3|15
1644986400000|2022-02-16 04:40:00|2070.3|2070|2070.9|2070.6|2071|2070.7|2070|2069.7|35
1644986700000|2022-02-16 04:45:00|2071|2070.7|2071|2070.7|2071.1|2070.8|2070.7|2070.4|12
1644987000000|2022-02-16 04:50:00|2071.1|2070.8|2071.6|2071.3|2071.7|2071.4|2071.1|2070.8|7
1644987300000|2022-02-16 04:55:00|2071.7|2071.4|2071.8|2071.5|2071.9|2071.6|2071.5|2071.2|24
1644987600000|2022-02-16 05:00:00|2071.9|2071.6|2073.1|2072.8|2073.4|2073.1|2071.8|2071.5|58
1644987900000|2022-02-16 05:05:00|2073|2072.7|2072.9|2072.6|2073.1|2072.8|2072.5|2072.2|10
1644988200000|2022-02-16 05:10:00|2072.8|2072.5|2073.9|2073.6|2074|2073.7|2072.7|2072.4|23
1644988500000|2022-02-16 05:15:00|2074|2073.7|2073.1|2072.8|2074.1|2073.8|2073|2072.7|18
1644988800000|2022-02-16 05:20:00|2073|2072.7|2073.1|2072.8|2073.3|2073|2072.5|2072.2|8
1644989100000|2022-02-16 05:25:00|2073|2072.7|2072.8|2072.5|2073.3|2073|2072.6|2072.3|7
1644989400000|2022-02-16 05:30:00|2072.7|2072.4|2073.3|2073|2073.7|2073.4|2072.7|2072.4|23
1644989700000|2022-02-16 05:35:00|2073.4|2073.1|2073.9|2073.6|2074.2|2073.9|2073.1|2072.8|59
1644990000000|2022-02-16 05:40:00|2074.1|2073.8|2073.8|2073.5|2074.1|2073.8|2073.4|2073.1|3
1644990300000|2022-02-16 05:45:00|2073.9|2073.6|2074.1|2073.8|2074.7|2074.4|2073.6|2073.3|50
1644990600000|2022-02-16 05:50:00|2074|2073.7|2074.1|2073.8|2074.5|2074.2|2073.9|2073.6|11
1644990900000|2022-02-16 05:55:00|2074|2073.7|2073.9|2073.6|2074.4|2074.1|2073.6|2073.3|13
1644991200000|2022-02-16 06:00:00|2073.6|2073.3|2073.5|2073.2|2075.1|2074.8|2073.4|2073.1|34
1644991500000|2022-02-16 06:05:00|2073.4|2073.1|2073|2072.7|2073.5|2073.2|2072.3|2072|26
1644991800000|2022-02-16 06:10:00|2072.9|2072.6|2073.7|2073.4|2074.2|2073.9|2072.6|2072.3|23
1644992100000|2022-02-16 06:15:00|2073.8|2073.5|2074.5|2074.2|2074.6|2074.3|2073.3|2073|10
1644992400000|2022-02-16 06:20:00|2074.6|2074.3|2074.6|2074.3|2074.8|2074.5|2074.2|2073.9|11
1644992700000|2022-02-16 06:25:00|2074.5|2074.2|2074.5|2074.2|2074.8|2074.5|2074.3|2074|8
1644993000000|2022-02-16 06:30:00|2074.6|2074.3|2075.6|2075.3|2075.9|2075.6|2074.6|2074.3|33
1644993300000|2022-02-16 06:35:00|2075.3|2075|2075.5|2075.2|2075.7|2075.4|2075.1|2074.8|14
1644993600000|2022-02-16 06:40:00|2075.4|2075.1|2075.3|2075|2076|2075.7|2075.3|2075|8
1644993900000|2022-02-16 06:45:00|2075.4|2075.1|2075.8|2075.5|2075.9|2075.6|2075|2074.7|10
1644994200000|2022-02-16 06:50:00|2075.9|2075.6|2075.6|2075.3|2075.9|2075.6|2074.8|2074.5|55
1644994500000|2022-02-16 06:55:00|2075.5|2075.2|2074.9|2074.6|2075.6|2075.3|2074.9|2074.6|21
1644994800000|2022-02-16 07:00:00|2074.8|2074.5|2075.7|2075.4|2077.3|2077|2074.3|2074|119
1644995100000|2022-02-16 07:05:00|2075.8|2075.5|2075.6|2075.3|2076.4|2076.1|2075.4|2075.1|32
1644995400000|2022-02-16 07:10:00|2075.7|2075.4|2075|2074.7|2076|2075.7|2074.3|2074|61
1644995700000|2022-02-16 07:15:00|2075.1|2074.8|2074.5|2074.2|2075.7|2075.4|2074.2|2073.9|84
1644996000000|2022-02-16 07:20:00|2074.6|2074.3|2074.1|2073.8|2074.9|2074.6|2073.7|2073.4|63
1644996300000|2022-02-16 07:25:00|2074.2|2073.9|2073.3|2073|2074.3|2074|2072.5|2072.2|222
1644996600000|2022-02-16 07:30:00|2073.1|2072.8|2074.3|2074|2074.6|2074.3|2072.4|2072.1|51
1644996900000|2022-02-16 07:35:00|2074.4|2074.1|2074.4|2074.1|2075.1|2074.8|2073.8|2073.5|84
1644997200000|2022-02-16 07:40:00|2074.3|2074|2074.1|2073.8|2074.8|2074.5|2074|2073.7|67
1644997500000|2022-02-16 07:45:00|2074.2|2073.9|2073.7|2073.4|2074.5|2074.2|2073.6|2073.3|14
1644997800000|2022-02-16 07:50:00|2073.6|2073.3|2073.1|2072.8|2074.6|2074.3|2072.6|2072.3|70
1644998100000|2022-02-16 07:55:00|2073.2|2072.9|2073.6|2073.3|2073.7|2073.4|2072.6|2072.3|135
1644998400000|2022-02-16 08:00:00|2073.7|2073.4|2071.1|2070.8|2075.4|2075.1|2070.3|2070|407
1644998700000|2022-02-16 08:05:00|2071|2070.7|2072.1|2071.8|2072.9|2072.6|2070.8|2070.5|161
1644999000000|2022-02-16 08:10:00|2072.2|2071.9|2076.4|2076.1|2076.4|2076.1|2071.7|2071.4|132
1644999300000|2022-02-16 08:15:00|2076.5|2076.2|2081.6|2081.3|2082.8|2082.5|2076.4|2076.1|603
1644999600000|2022-02-16 08:20:00|2082|2081.7|2083.1|2082.8|2084.7|2084.4|2082|2081.7|331
1644999900000|2022-02-16 08:25:00|2083.3|2083|2082.7|2082.4|2083.9|2083.6|2081.3|2081|260
1645000200000|2022-02-16 08:30:00|2082.8|2082.5|2082.8|2082.5|2083.2|2082.9|2081.3|2081|54
1645000500000|2022-02-16 08:35:00|2082.9|2082.6|2083.8|2083.5|2084.8|2084.5|2082.8|2082.5|68
1645000800000|2022-02-16 08:40:00|2084|2083.7|2080.5|2080.2|2084.3|2084|2080.2|2079.9|222
1645001100000|2022-02-16 08:45:00|2080.4|2080.1|2081.1|2080.8|2081.3|2081|2078.6|2078.3|81
1645001400000|2022-02-16 08:50:00|2081.2|2080.9|2080|2079.7|2081.6|2081.3|2079.1|2078.8|100
1645001700000|2022-02-16 08:55:00|2079.9|2079.6|2082.1|2081.8|2082.9|2082.6|2079.8|2079.5|92
1645002000000|2022-02-16 09:00:00|2082.7|2082.4|2085|2084.7|2086.3|2086|2081.8|2081.5|325
1645002300000|2022-02-16 09:05:00|2084.7|2084.4|2078.2|2077.9|2084.8|2084.5|2077.3|2077|284
1645002600000|2022-02-16 09:10:00|2078.1|2077.8|2079.6|2079.3|2079.7|2079.4|2075.2|2074.9|232
1645002900000|2022-02-16 09:15:00|2079.7|2079.4|2079.7|2079.4|2080.1|2079.8|2078.7|2078.4|44
1645003200000|2022-02-16 09:20:00|2079.5|2079.2|2078.8|2078.5|2080.1|2079.8|2077.8|2077.5|103
1645003500000|2022-02-16 09:25:00|2078.7|2078.4|2078.9|2078.6|2079.8|2079.5|2078.5|2078.2|77
1645003800000|2022-02-16 09:30:00|2078.8|2078.5|2078.7|2078.4|2081.7|2081.4|2078|2077.7|280
1645004100000|2022-02-16 09:35:00|2078.8|2078.5|2078.7|2078.4|2079|2078.7|2077.1|2076.8|76
1645004400000|2022-02-16 09:40:00|2078.6|2078.3|2077|2076.7|2079.4|2079.1|2076.5|2076.2|60
1645004700000|2022-02-16 09:45:00|2077.1|2076.8|2077.7|2077.4|2078.2|2077.9|2076.4|2076.1|63
1645005000000|2022-02-16 09:50:00|2077.6|2077.3|2078.1|2077.8|2079.1|2078.8|2077.5|2077.2|183
1645005300000|2022-02-16 09:55:00|2077.8|2077.5|2075.9|2075.6|2078.5|2078.2|2074.9|2074.6|393
1645005600000|2022-02-16 10:00:00|2075.8|2075.5|2075.1|2074.8|2075.8|2075.5|2072|2071.7|224
1645005900000|2022-02-16 10:05:00|2075.2|2074.9|2076|2075.7|2076.6|2076.3|2073.9|2073.6|157
1645006200000|2022-02-16 10:10:00|2076.1|2075.8|2077.1|2076.8|2077.5|2077.2|2075|2074.7|128
1645006500000|2022-02-16 10:15:00|2077.2|2076.9|2074.2|2073.9|2077.6|2077.3|2073.4|2073.1|75
1645006800000|2022-02-16 10:20:00|2074|2073.7|2070.4|2070.1|2074.4|2074.1|2069.3|2069|210
1645007100000|2022-02-16 10:25:00|2070.3|2070|2072|2071.7|2073.1|2072.8|2069.8|2069.5|167
1645007400000|2022-02-16 10:30:00|2071.9|2071.6|2073.8|2073.5|2073.9|2073.6|2071.2|2070.9|123
1645007700000|2022-02-16 10:35:00|2073.7|2073.4|2073.1|2072.8|2074.3|2074|2072.5|2072.2|95
1645008000000|2022-02-16 10:40:00|2073.2|2072.9|2075.7|2075.4|2075.8|2075.5|2073.2|2072.9|179
1645008300000|2022-02-16 10:45:00|2075.6|2075.3|2076|2075.7|2076.5|2076.2|2074.9|2074.6|237
1645008600000|2022-02-16 10:50:00|2076.1|2075.8|2076.8|2076.5|2077.5|2077.2|2075.8|2075.5|245
1645008900000|2022-02-16 10:55:00|2076.6|2076.3|2077.8|2077.5|2078.6|2078.3|2076.6|2076.3|226
1645009200000|2022-02-16 11:00:00|2077.9|2077.6|2077.6|2077.3|2079.6|2079.3|2077.2|2076.9|224
1645009500000|2022-02-16 11:05:00|2077.7|2077.4|2076.8|2076.5|2078.9|2078.6|2076.8|2076.5|54
1645009800000|2022-02-16 11:10:00|2076.6|2076.3|2074.2|2073.9|2076.6|2076.3|2074.1|2073.8|106
1645010100000|2022-02-16 11:15:00|2074.3|2074|2074.6|2074.3|2075.5|2075.2|2074|2073.7|64
1645010400000|2022-02-16 11:20:00|2074|2073.7|2074|2073.7|2075.2|2074.9|2073.9|2073.6|68
1645010700000|2022-02-16 11:25:00|2074.1|2073.8|2073.8|2073.5|2074.4|2074.1|2072.2|2071.9|99
1645011000000|2022-02-16 11:30:00|2073.9|2073.6|2074.5|2074.2|2075.4|2075.1|2072.5|2072.2|358
1645011300000|2022-02-16 11:35:00|2074.4|2074.1|2076.8|2076.5|2076.9|2076.6|2074.2|2073.9|201
1645011600000|2022-02-16 11:40:00|2077.4|2077.1|2077.4|2077.1|2077.8|2077.5|2076.3|2076|233
1645011900000|2022-02-16 11:45:00|2077.3|2077|2077.2|2076.9|2077.8|2077.5|2077.1|2076.8|41
1645012200000|2022-02-16 11:50:00|2077.1|2076.8|2075|2074.7|2077.3|2077|2075|2074.7|100
1645012500000|2022-02-16 11:55:00|2075.1|2074.8|2076.6|2076.3|2078.1|2077.8|2075.1|2074.8|73
1645012800000|2022-02-16 12:00:00|2076.3|2076|2078.5|2078.2|2078.5|2078.2|2076.2|2075.9|121
1645013100000|2022-02-16 12:05:00|2078.4|2078.1|2076.9|2076.6|2078.5|2078.2|2076.9|2076.6|72
1645013400000|2022-02-16 12:10:00|2077|2076.7|2077.2|2076.9|2077.4|2077.1|2075|2074.7|93
1645013700000|2022-02-16 12:15:00|2077.1|2076.8|2077.3|2077|2077.3|2077|2075.5|2075.2|176
1645014000000|2022-02-16 12:20:00|2077.2|2076.9|2077.2|2076.9|2077.9|2077.6|2076.4|2076.1|212
1645014300000|2022-02-16 12:25:00|2077.3|2077|2078.1|2077.8|2078.8|2078.5|2077.1|2076.8|87
1645014600000|2022-02-16 12:30:00|2078|2077.7|2075.7|2075.4|2078|2077.7|2075.3|2075|49
1645014900000|2022-02-16 12:35:00|2075.5|2075.2|2072|2071.7|2075.8|2075.5|2071.3|2071|846
1645015200000|2022-02-16 12:40:00|2071.8|2071.5|2071.7|2071.4|2073|2072.7|2071|2070.7|167
1645015500000|2022-02-16 12:45:00|2071.6|2071.3|2073.2|2072.9|2073.4|2073.1|2071.3|2071|74
1645015800000|2022-02-16 12:50:00|2073.3|2073|2071.9|2071.6|2073.9|2073.6|2071.9|2071.6|143
1645016100000|2022-02-16 12:55:00|2072|2071.7|2073.1|2072.8|2073.1|2072.8|2070.6|2070.3|148
1645016400000|2022-02-16 13:00:00|2073.4|2073.1|2074.4|2074.1|2074.7|2074.4|2072.6|2072.3|136
1645016700000|2022-02-16 13:05:00|2074.5|2074.2|2072.4|2072.1|2074.8|2074.5|2071.7|2071.4|150
1645017000000|2022-02-16 13:10:00|2072.2|2071.9|2073.1|2072.8|2073.3|2073|2071.8|2071.5|84
1645017300000|2022-02-16 13:15:00|2073.2|2072.9|2074.3|2074|2074.6|2074.3|2072.8|2072.5|62
1645017600000|2022-02-16 13:20:00|2074.2|2073.9|2074.6|2074.3|2075.1|2074.8|2074|2073.7|214
1645017900000|2022-02-16 13:25:00|2074.5|2074.2|2072.4|2072.1|2075.3|2075|2072.3|2072|227
1645018200000|2022-02-16 13:30:00|2072.5|2072.2|2076.6|2076.3|2078.6|2078.3|2070.9|2070.6|970
1645018500000|2022-02-16 13:35:00|2076.7|2076.4|2078.6|2078.3|2081.1|2080.8|2076|2075.7|1199
1645018800000|2022-02-16 13:40:00|2078.5|2078.2|2075.6|2075.3|2078.9|2078.6|2075.5|2075.2|461
1645019100000|2022-02-16 13:45:00|2075.5|2075.2|2070.5|2070.2|2076.5|2076.2|2070.1|2069.8|797
1645019400000|2022-02-16 13:50:00|2070.4|2070.1|2069.3|2069|2072.1|2071.8|2067.5|2067.2|1026
1645019700000|2022-02-16 13:55:00|2069.1|2068.8|2068.4|2068.1|2069.5|2069.2|2066.4|2066.1|717
1645020000000|2022-02-16 14:00:00|2068.3|2068|2068.1|2067.8|2068.7|2068.4|2065.7|2065.4|683
1645020300000|2022-02-16 14:05:00|2068.2|2067.9|2067.1|2066.8|2068.9|2068.6|2065.7|2065.4|579
1645020600000|2022-02-16 14:10:00|2067.2|2066.9|2066.8|2066.5|2067.3|2067|2066|2065.7|368
1645020900000|2022-02-16 14:15:00|2066.7|2066.4|2068.1|2067.8|2068.5|2068.2|2066.7|2066.4|525
1645021200000|2022-02-16 14:20:00|2068.2|2067.9|2068.2|2067.9|2068.8|2068.5|2065.6|2065.3|562
1645021500000|2022-02-16 14:25:00|2068.3|2068|2068.6|2068.3|2070.6|2070.3|2067.6|2067.3|833
1645021800000|2022-02-16 14:30:00|2068.3|2068|2068.5|2068.2|2070.2|2069.9|2063.1|2062.8|6694
1645022100000|2022-02-16 14:35:00|2068.2|2067.9|2063.5|2063.2|2068.9|2068.6|2063|2062.7|4141
1645022400000|2022-02-16 14:40:00|2063.4|2063.1|2059.1|2058.8|2065.2|2064.9|2058.3|2058|4683
1645022700000|2022-02-16 14:45:00|2059.5|2059.2|2065.6|2065.3|2068.6|2068.3|2058.5|2058.2|3385
1645023000000|2022-02-16 14:50:00|2065.4|2065.1|2060.6|2060.3|2065.7|2065.4|2055.9|2055.6|4825
1645023300000|2022-02-16 14:55:00|2060.4|2060.1|2064.4|2064.1|2066.2|2065.9|2059.8|2059.5|3943
1645023600000|2022-02-16 15:00:00|2064.1|2063.8|2065.2|2064.9|2068.3|2068|2060.4|2060.1|3004
1645023900000|2022-02-16 15:05:00|2065.3|2065|2065.2|2064.9|2070|2069.7|2063.2|2062.9|1664
1645024200000|2022-02-16 15:10:00|2064.9|2064.6|2062.5|2062.2|2067.8|2067.5|2061.9|2061.6|1997
1645024500000|2022-02-16 15:15:00|2062.9|2062.6|2061.3|2061|2063.4|2063.1|2059|2058.7|1510
1645024800000|2022-02-16 15:20:00|2061.4|2061.1|2065.9|2065.6|2066|2065.7|2059.4|2059.1|1215
1645025100000|2022-02-16 15:25:00|2066.1|2065.8|2068.3|2068|2069.3|2069|2065.1|2064.8|1261
1645025400000|2022-02-16 15:30:00|2068|2067.7|2069.7|2069.4|2070|2069.7|2066.8|2066.5|1435
1645025700000|2022-02-16 15:35:00|2069.6|2069.3|2070.9|2070.6|2072.9|2072.6|2069.6|2069.3|1875
1645026000000|2022-02-16 15:40:00|2070.7|2070.4|2073.7|2073.4|2074.1|2073.8|2069.7|2069.4|1210
1645026300000|2022-02-16 15:45:00|2073.8|2073.5|2072.1|2071.8|2074.4|2074.1|2071.6|2071.3|1128
1645026600000|2022-02-16 15:50:00|2071.9|2071.6|2072.5|2072.2|2074.6|2074.3|2071.4|2071.1|968
1645026900000|2022-02-16 15:55:00|2072.2|2071.9|2069.9|2069.6|2072.7|2072.4|2068.5|2068.2|1325
1645027200000|2022-02-16 16:00:00|2070.1|2069.8|2069.6|2069.3|2071.1|2070.8|2067.9|2067.6|743
1645027500000|2022-02-16 16:05:00|2069.5|2069.2|2072.2|2071.9|2073.2|2072.9|2066.6|2066.3|1641
1645027800000|2022-02-16 16:10:00|2072.3|2072|2068.1|2067.8|2072.6|2072.3|2067.7|2067.4|846
1645028100000|2022-02-16 16:15:00|2068.2|2067.9|2067.8|2067.5|2072.3|2072|2067.7|2067.4|2086
1645028400000|2022-02-16 16:20:00|2067.7|2067.4|2068.7|2068.4|2070|2069.7|2067.2|2066.9|1083
1645028700000|2022-02-16 16:25:00|2068.5|2068.2|2070.2|2069.9|2071.3|2071|2068.3|2068|920
1645029000000|2022-02-16 16:30:00|2070|2069.7|2069.4|2069.1|2070.7|2070.4|2068.7|2068.4|758
1645029300000|2022-02-16 16:35:00|2069.6|2069.3|2067.7|2067.4|2070.4|2070.1|2066.9|2066.6|553
1645029600000|2022-02-16 16:40:00|2067.8|2067.5|2067.5|2067.2|2068.9|2068.6|2066.2|2065.9|622
1645029900000|2022-02-16 16:45:00|2067.6|2067.3|2067.4|2067.1|2068.6|2068.3|2065.9|2065.6|644
1645030200000|2022-02-16 16:50:00|2067.5|2067.2|2066.5|2066.2|2069.3|2069|2066.5|2066.2|584
1645030500000|2022-02-16 16:55:00|2066.4|2066.1|2067.1|2066.8|2069|2068.7|2066.4|2066.1|625
1645030800000|2022-02-16 17:00:00|2067|2066.7|2064.4|2064.1|2068.5|2068.2|2064.4|2064.1|804
1645031100000|2022-02-16 17:05:00|2064.7|2064.4|2067.4|2067.1|2067.8|2067.5|2064.5|2064.2|795
1645031400000|2022-02-16 17:10:00|2067.3|2067|2068.5|2068.2|2069.5|2069.2|2067|2066.7|468
1645031700000|2022-02-16 17:15:00|2068.4|2068.1|2068.3|2068|2069.7|2069.4|2067.5|2067.2|414
1645032000000|2022-02-16 17:20:00|2068.4|2068.1|2068|2067.7|2069.6|2069.3|2067.4|2067.1|473
1645032300000|2022-02-16 17:25:00|2067.9|2067.6|2067.1|2066.8|2068.5|2068.2|2066.6|2066.3|417
1645032600000|2022-02-16 17:30:00|2066.9|2066.6|2060.1|2059.8|2067.1|2066.8|2059.2|2058.9|1891
1645032900000|2022-02-16 17:35:00|2060|2059.7|2062.9|2062.6|2063.3|2063|2059.3|2059|1366
1645033200000|2022-02-16 17:40:00|2063|2062.7|2063.8|2063.5|2065.1|2064.8|2062.8|2062.5|837
1645033500000|2022-02-16 17:45:00|2064|2063.7|2064.9|2064.6|2065.6|2065.3|2062.3|2062|540
1645033800000|2022-02-16 17:50:00|2065.1|2064.8|2064.1|2063.8|2066|2065.7|2064|2063.7|507
1645034100000|2022-02-16 17:55:00|2064.2|2063.9|2061.6|2061.3|2064.2|2063.9|2061.4|2061.1|394
1645034400000|2022-02-16 18:00:00|2061.5|2061.2|2060.2|2059.9|2062.8|2062.5|2059|2058.7|684
1645034700000|2022-02-16 18:05:00|2060.1|2059.8|2061.6|2061.3|2062.6|2062.3|2059.5|2059.2|456
1645035000000|2022-02-16 18:10:00|2061.5|2061.2|2061.6|2061.3|2062.7|2062.4|2060.4|2060.1|311
1645035300000|2022-02-16 18:15:00|2061.9|2061.6|2061.5|2061.2|2062.3|2062|2060.5|2060.2|330
1645035600000|2022-02-16 18:20:00|2061.6|2061.3|2062.7|2062.4|2063.7|2063.4|2061.4|2061.1|341
1645035900000|2022-02-16 18:25:00|2062.8|2062.5|2061.4|2061.1|2062.8|2062.5|2060.6|2060.3|373
1645036200000|2022-02-16 18:30:00|2061.5|2061.2|2060.5|2060.2|2061.7|2061.4|2058.9|2058.6|372
1645036500000|2022-02-16 18:35:00|2060.4|2060.1|2060.6|2060.3|2062|2061.7|2059.8|2059.5|408
1645036800000|2022-02-16 18:40:00|2060.5|2060.2|2059|2058.7|2060.5|2060.2|2058.3|2058|738
1645037100000|2022-02-16 18:45:00|2059.1|2058.8|2061.1|2060.8|2061.6|2061.3|2058.6|2058.3|444
1645037400000|2022-02-16 18:50:00|2061|2060.7|2062.5|2062.2|2063.2|2062.9|2061|2060.7|469
1645037700000|2022-02-16 18:55:00|2062.4|2062.1|2060.7|2060.4|2062.4|2062.1|2058.5|2058.2|661
1645038000000|2022-02-16 19:00:00|2060.8|2060.5|2065.8|2065.5|2070.8|2070.5|2056.8|2056.5|4410
1645038300000|2022-02-16 19:05:00|2065.9|2065.6|2068.6|2068.3|2072|2071.7|2062.9|2062.6|3567
1645038600000|2022-02-16 19:10:00|2067.9|2067.6|2064.3|2064|2069.5|2069.2|2063.1|2062.8|3019
1645038900000|2022-02-16 19:15:00|2064.6|2064.3|2072.5|2072.2|2073.3|2073|2064.6|2064.3|2502
1645039200000|2022-02-16 19:20:00|2072.2|2071.9|2079.3|2079|2079.9|2079.6|2070.7|2070.4|3337
1645039500000|2022-02-16 19:25:00|2079.6|2079.3|2081.7|2081.4|2082|2081.7|2078.2|2077.9|1766
1645039800000|2022-02-16 19:30:00|2081.5|2081.2|2082.7|2082.4|2087.1|2086.8|2081.3|2081|2776
1645040100000|2022-02-16 19:35:00|2082.9|2082.6|2080.4|2080.1|2083.6|2083.3|2077.7|2077.4|2322
1645040400000|2022-02-16 19:40:00|2080.6|2080.3|2077.9|2077.6|2080.7|2080.4|2075.6|2075.3|1390
1645040700000|2022-02-16 19:45:00|2078|2077.7|2075|2074.7|2079.3|2079|2074.4|2074.1|936
1645041000000|2022-02-16 19:50:00|2075.3|2075|2076.1|2075.8|2078.2|2077.9|2074|2073.7|1291
1645041300000|2022-02-16 19:55:00|2076.2|2075.9|2080.5|2080.2|2080.7|2080.4|2075.7|2075.4|997
1645041600000|2022-02-16 20:00:00|2081.1|2080.8|2087.2|2086.9|2088|2087.7|2080|2079.7|2659
1645041900000|2022-02-16 20:05:00|2087.3|2087|2085.6|2085.3|2088.2|2087.9|2084.1|2083.8|1493
1645042200000|2022-02-16 20:10:00|2085.4|2085.1|2082.6|2082.3|2085.7|2085.4|2081.9|2081.6|996
1645042500000|2022-02-16 20:15:00|2082.8|2082.5|2083.5|2083.2|2083.7|2083.4|2080.5|2080.2|968
1645042800000|2022-02-16 20:20:00|2083.2|2082.9|2080.2|2079.9|2083.5|2083.2|2079.2|2078.9|1192
1645043100000|2022-02-16 20:25:00|2080.3|2080|2082|2081.7|2082.8|2082.5|2080.2|2079.9|832
1645043400000|2022-02-16 20:30:00|2082.1|2081.8|2078.7|2078.4|2083.3|2083|2075.8|2075.5|1664
1645043700000|2022-02-16 20:35:00|2078.8|2078.5|2081.8|2081.5|2081.9|2081.6|2078|2077.7|1085
1645044000000|2022-02-16 20:40:00|2081.9|2081.6|2080.2|2079.9|2082.6|2082.3|2079.7|2079.4|1196
1645044300000|2022-02-16 20:45:00|2080.1|2079.8|2083.1|2082.8|2083.2|2082.9|2077.7|2077.4|1751
1645044600000|2022-02-16 20:50:00|2082.9|2082.6|2080.9|2080.6|2085.8|2085.5|2080.4|2080.1|2056
1645044900000|2022-02-16 20:55:00|2081|2080.7|2079.8|2079.5|2081.3|2081|2078.5|2078.2|7330
1645045200000|2022-02-16 21:00:00|2079.3|2079|2076.5|2076.2|2079.9|2079.6|2074.7|2074.4|3753
1645045500000|2022-02-16 21:05:00|2076.4|2076.1|2075.2|2074.9|2077|2076.7|2075|2074.7|675
1645045800000|2022-02-16 21:10:00|2075.1|2074.8|2075.2|2074.9|2076.6|2076.3|2075|2074.7|632
1645046100000|2022-02-16 21:15:00|2075.3|2075|2075.4|2075.1|2076.1|2075.8|2075.2|2074.9|310
1645046400000|2022-02-16 21:20:00|2075.5|2075.2|2076.7|2076.4|2077.5|2077.2|2074.8|2074.5|729
1645046700000|2022-02-16 21:25:00|2076.6|2076.3|2077.5|2077.2|2078.3|2078|2076.4|2076.1|286
1645047000000|2022-02-16 21:30:00|2077.4|2077.1|2077|2076.7|2078.3|2078|2076.7|2076.4|170
1645047300000|2022-02-16 21:35:00|2076.9|2076.6|2076.8|2076.5|2077.3|2077|2076.6|2076.3|26
1645047600000|2022-02-16 21:40:00|2077|2076.7|2076.7|2076.4|2077.4|2077.1|2076.7|2076.4|48
1645047900000|2022-02-16 21:45:00|2076.8|2076.5|2074.4|2074.1|2076.8|2076.5|2074|2073.7|568
1645048200000|2022-02-16 21:50:00|2074.3|2074|2074.6|2074.3|2075.6|2075.3|2074|2073.7|645
1645048500000|2022-02-16 21:55:00|2074.7|2074.4|2075.5|2074.7|2075.6|2075.2|2074.3|2074|272
1645048800000|2022-02-16 22:00:00|2075.6|2074.8|2075.6|2074.8|2075.8|2075|2075.4|2074.6|0
1645049100000|2022-02-16 22:05:00|2075.5|2074.7|2075.6|2074.8|2075.6|2074.8|2075.5|2074.7|0
1645049400000|2022-02-16 22:10:00|2075.8|2075|2075.7|2074.9|2075.9|2075.1|2075.6|2074.8|0
1645049700000|2022-02-16 22:15:00|2075.8|2075|2075.9|2075.1|2075.9|2075.1|2075.8|2075|0
1645050000000|2022-02-16 22:20:00|2076|2075.2|2076.4|2075.6|2076.4|2075.6|2076|2075.2|0
1645050300000|2022-02-16 22:25:00|2076.5|2075.7|2076.7|2075.9|2076.9|2076.1|2076.4|2075.6|0
1645050600000|2022-02-16 22:30:00|2076.8|2076|2076.6|2075.8|2076.8|2076|2076.4|2075.6|0
1645050900000|2022-02-16 22:35:00|2076.7|2075.9|2076.7|2075.9|2076.8|2076|2076.6|2075.8|0
1645051200000|2022-02-16 22:40:00|2076.6|2075.8|2076.3|2075.5|2076.6|2075.8|2076.2|2075.4|0
1645051500000|2022-02-16 22:45:00|2076.2|2075.4|2075.8|2075|2076.2|2075.4|2075.8|2075|0
1645051800000|2022-02-16 22:50:00|2075.7|2074.9|2076.5|2075.7|2076.5|2075.7|2075.7|2074.9|0
1645052100000|2022-02-16 22:55:00|2076.4|2075.6|2075.9|2075.1|2076.4|2075.6|2075.6|2074.8|0
1645052400000|2022-02-16 23:00:00|2075.3|2075|2077.8|2077.5|2078|2077.7|2075.2|2074.9|227
1645052700000|2022-02-16 23:05:00|2077.7|2077.4|2078.4|2078.1|2078.7|2078.4|2077.6|2077.3|34
1645053000000|2022-02-16 23:10:00|2078.6|2078.3|2078.9|2078.6|2079.1|2078.8|2078|2077.7|72
1645053300000|2022-02-16 23:15:00|2079|2078.7|2079|2078.7|2079.5|2079.2|2077.7|2077.4|56
1645053600000|2022-02-16 23:20:00|2078.9|2078.6|2079.5|2079.2|2079.7|2079.4|2078.9|2078.6|53
1645053900000|2022-02-16 23:25:00|2079.4|2079.1|2080.2|2079.9|2080.5|2080.2|2079.4|2079.1|79
1645054200000|2022-02-16 23:30:00|2080.3|2080|2080.5|2080.2|2081|2080.7|2079.8|2079.5|70
1645054500000|2022-02-16 23:35:00|2080.6|2080.3|2080.7|2080.4|2081.7|2081.4|2079.9|2079.6|101
1645054800000|2022-02-16 23:40:00|2080.8|2080.5|2074.9|2074.6|2080.8|2080.5|2074.7|2074.4|147
1645055100000|2022-02-16 23:45:00|2074.8|2074.5|2073.2|2072.9|2075.3|2075|2073.1|2072.8|213
1645055400000|2022-02-16 23:50:00|2073.3|2073|2072.7|2072.4|2073.6|2073.3|2072.3|2072|196
1645055700000|2022-02-16 23:55:00|2072.6|2072.3|2071.9|2071.6|2072.8|2072.5|2071.3|2071|174
1645056000000|2022-02-17 00:00:00|2071.8|2071.5|2070.8|2070.5|2072.3|2072|2070.6|2070.3|198
1645056300000|2022-02-17 00:05:00|2070.9|2070.6|2072.1|2071.8|2072.4|2072.1|2070.6|2070.3|137
1645056600000|2022-02-17 00:10:00|2071.9|2071.6|2072.4|2072.1|2073.1|2072.8|2071.5|2071.2|186
1645056900000|2022-02-17 00:15:00|2072.5|2072.2|2072.1|2071.8|2072.6|2072.3|2071.3|2071|72
1645057200000|2022-02-17 00:20:00|2072.2|2071.9|2072.2|2071.9|2072.6|2072.3|2071.6|2071.3|41
1645057500000|2022-02-17 00:25:00|2072.1|2071.8|2072.5|2072.2|2072.9|2072.6|2072.1|2071.8|35
1645057800000|2022-02-17 00:30:00|2072.6|2072.3|2073.5|2073.2|2073.6|2073.3|2072.6|2072.3|64
1645058100000|2022-02-17 00:35:00|2073.6|2073.3|2073.1|2072.8|2074.6|2074.3|2073.1|2072.8|66
1645058400000|2022-02-17 00:40:00|2073.2|2072.9|2072.1|2071.8|2073.3|2073|2071.7|2071.4|35
1645058700000|2022-02-17 00:45:00|2072|2071.7|2073|2072.7|2073.1|2072.8|2071.4|2071.1|40
1645059000000|2022-02-17 00:50:00|2073.1|2072.8|2072.2|2071.9|2073.1|2072.8|2072.2|2071.9|17
1645059300000|2022-02-17 00:55:00|2072.3|2072|2072.6|2072.3|2073.3|2073|2072.3|2072|32
1645059600000|2022-02-17 01:00:00|2072.5|2072.2|2072.8|2072.5|2073.4|2073.1|2072.1|2071.8|46
1645059900000|2022-02-17 01:05:00|2072.9|2072.6|2072.3|2072|2073.1|2072.8|2072.2|2071.9|16
1645060200000|2022-02-17 01:10:00|2072.4|2072.1|2073.2|2072.9|2073.3|2073|2072.3|2072|3
1645060500000|2022-02-17 01:15:00|2073.1|2072.8|2073.2|2072.9|2073.6|2073.3|2072|2071.7|34
1645060800000|2022-02-17 01:20:00|2073.3|2073|2073.3|2073|2073.4|2073.1|2072.7|2072.4|23
1645061100000|2022-02-17 01:25:00|2073.4|2073.1|2075.4|2075.1|2076.2|2075.9|2073.4|2073.1|215
1645061400000|2022-02-17 01:30:00|2075.5|2075.2|2074.4|2074.1|2075.5|2075.2|2074|2073.7|51
1645061700000|2022-02-17 01:35:00|2074.3|2074|2074.6|2074.3|2074.8|2074.5|2073.9|2073.6|12
1645062000000|2022-02-17 01:40:00|2074.5|2074.2|2074|2073.7|2074.7|2074.4|2074|2073.7|16
1645062300000|2022-02-17 01:45:00|2074.1|2073.8|2073.3|2073|2074.3|2074|2072.3|2072|68
1645062600000|2022-02-17 01:50:00|2073.2|2072.9|2073.8|2073.5|2073.9|2073.6|2072.7|2072.4|42
1645062900000|2022-02-17 01:55:00|2073.7|2073.4|2073.3|2073|2073.9|2073.6|2073.2|2072.9|9
1645063200000|2022-02-17 02:00:00|2073.4|2073.1|2075|2074.7|2075.3|2075|2073.3|2073|141
1645063500000|2022-02-17 02:05:00|2075.3|2075|2074.5|2074.2|2075.7|2075.4|2073.9|2073.6|45
1645063800000|2022-02-17 02:10:00|2074.4|2074.1|2075.5|2075.2|2076|2075.7|2074.4|2074.1|14
1645064100000|2022-02-17 02:15:00|2075.6|2075.3|2076.1|2075.8|2076.2|2075.9|2075.2|2074.9|29
1645064400000|2022-02-17 02:20:00|2076|2075.7|2075.4|2075.1|2076.2|2075.9|2075.1|2074.8|19
1645064700000|2022-02-17 02:25:00|2075.5|2075.2|2075.6|2075.3|2076|2075.7|2075.4|2075.1|14
1645065000000|2022-02-17 02:30:00|2075.5|2075.2|2075.3|2075|2075.7|2075.4|2074.8|2074.5|22
1645065300000|2022-02-17 02:35:00|2075.2|2074.9|2075.6|2075.3|2075.8|2075.5|2075.2|2074.9|11
1645065600000|2022-02-17 02:40:00|2075.8|2075.5|2075.3|2075|2076.2|2075.9|2075.3|2075|5
1645065900000|2022-02-17 02:45:00|2075.4|2075.1|2075.1|2074.8|2075.8|2075.5|2074.9|2074.6|6
1645066200000|2022-02-17 02:50:00|2075.2|2074.9|2076|2075.7|2076.1|2075.8|2075.1|2074.8|1
1645066500000|2022-02-17 02:55:00|2076.2|2075.9|2076.3|2076|2076.5|2076.2|2076|2075.7|14
1645066800000|2022-02-17 03:00:00|2076.2|2075.9|2076|2075.7|2076.4|2076.1|2075.7|2075.4|4
1645067100000|2022-02-17 03:05:00|2076.1|2075.8|2076.4|2076.1|2076.6|2076.3|2075.8|2075.5|6
1645067400000|2022-02-17 03:10:00|2076.5|2076.2|2076.8|2076.5|2077|2076.7|2076.3|2076|19
1645067700000|2022-02-17 03:15:00|2076.9|2076.6|2076.8|2076.5|2077|2076.7|2076.5|2076.2|8
1645068000000|2022-02-17 03:20:00|2076.9|2076.6|2076.2|2075.9|2076.9|2076.6|2076.1|2075.8|13
1645068300000|2022-02-17 03:25:00|2076.3|2076|2076.4|2076.1|2076.6|2076.3|2076.2|2075.9|7
1645068600000|2022-02-17 03:30:00|2076.5|2076.2|2075.8|2075.5|2076.6|2076.3|2075.8|2075.5|19
1645068900000|2022-02-17 03:35:00|2075.7|2075.4|2076|2075.7|2076.2|2075.9|2075.6|2075.3|11
1645069200000|2022-02-17 03:40:00|2076.1|2075.8|2076.2|2075.9|2076.5|2076.2|2076.1|2075.8|6
1645069500000|2022-02-17 03:45:00|2076.3|2076|2074.8|2074.5|2076.3|2076|2074.7|2074.4|44
1645069800000|2022-02-17 03:50:00|2074.7|2074.4|2071.8|2071.5|2075.2|2074.9|2071.7|2071.4|106
1645070100000|2022-02-17 03:55:00|2071.6|2071.3|2065|2064.7|2071.6|2071.3|2065|2064.7|635
1645070400000|2022-02-17 04:00:00|2064.9|2064.6|2058.7|2058.4|2065|2064.7|2058.5|2058.2|1003
1645070700000|2022-02-17 04:05:00|2058.3|2058|2060.7|2060.4|2061.7|2061.4|2057.6|2057.3|375
1645071000000|2022-02-17 04:10:00|2060.8|2060.5|2064.9|2064.6|2067.5|2067.2|2059.8|2059.5|317
1645071300000|2022-02-17 04:15:00|2064.8|2064.5|2063.3|2063|2064.9|2064.6|2061.2|2060.9|213
1645071600000|2022-02-17 04:20:00|2062.9|2062.6|2063.9|2063.6|2065|2064.7|2062.3|2062|111
1645071900000|2022-02-17 04:25:00|2063.8|2063.5|2064.3|2064|2064.8|2064.5|2063|2062.7|38
1645072200000|2022-02-17 04:30:00|2064.2|2063.9|2064.6|2064.3|2066.8|2066.5|2063.6|2063.3|163
1645072500000|2022-02-17 04:35:00|2064.7|2064.4|2063.9|2063.6|2065.3|2065|2063.3|2063|59
1645072800000|2022-02-17 04:40:00|2064|2063.7|2064.1|2063.8|2065.4|2065.1|2063.3|2063|39
1645073100000|2022-02-17 04:45:00|2064.2|2063.9|2063.6|2063.3|2065.5|2065.2|2063.6|2063.3|102
1645073400000|2022-02-17 04:50:00|2063.4|2063.1|2062.6|2062.3|2065|2064.7|2062.6|2062.3|97
1645073700000|2022-02-17 04:55:00|2062.7|2062.4|2062.3|2062|2063.6|2063.3|2062|2061.7|69
1645074000000|2022-02-17 05:00:00|2062.5|2062.2|2062.6|2062.3|2063.9|2063.6|2061.6|2061.3|62
1645074300000|2022-02-17 05:05:00|2062.5|2062.2|2065.8|2065.5|2068|2067.7|2061.9|2061.6|299
1645074600000|2022-02-17 05:10:00|2065.7|2065.4|2065|2064.7|2066.7|2066.4|2064.4|2064.1|60
1645074900000|2022-02-17 05:15:00|2065.1|2064.8|2065.9|2065.6|2067|2066.7|2064.7|2064.4|99
1645075200000|2022-02-17 05:20:00|2066|2065.7|2066.6|2066.3|2067.8|2067.5|2065.7|2065.4|87
1645075500000|2022-02-17 05:25:00|2066.4|2066.1|2067|2066.7|2067.4|2067.1|2066|2065.7|82
1645075800000|2022-02-17 05:30:00|2066.9|2066.6|2068.1|2067.8|2069.1|2068.8|2066.2|2065.9|111
1645076100000|2022-02-17 05:35:00|2068.2|2067.9|2067.4|2067.1|2069|2068.7|2066.9|2066.6|67
1645076400000|2022-02-17 05:40:00|2067.5|2067.2|2066.6|2066.3|2068.4|2068.1|2066.4|2066.1|53
1645076700000|2022-02-17 05:45:00|2066.5|2066.2|2064.8|2064.5|2066.8|2066.5|2064.5|2064.2|113
1645077000000|2022-02-17 05:50:00|2064.9|2064.6|2064.3|2064|2065.6|2065.3|2063.1|2062.8|158
1645077300000|2022-02-17 05:55:00|2064.4|2064.1|2065.8|2065.5|2065.9|2065.6|2064|2063.7|50
1645077600000|2022-02-17 06:00:00|2065.4|2065.1|2064.5|2064.2|2066.6|2066.3|2063.4|2063.1|140
1645077900000|2022-02-17 06:05:00|2064.4|2064.1|2063.5|2063.2|2064.5|2064.2|2062.9|2062.6|75
1645078200000|2022-02-17 06:10:00|2063.4|2063.1|2062.5|2062.2|2063.7|2063.4|2062.1|2061.8|64
1645078500000|2022-02-17 06:15:00|2062.6|2062.3|2064.7|2064.4|2064.8|2064.5|2062.5|2062.2|51
1645078800000|2022-02-17 06:20:00|2064.5|2064.2|2063.9|2063.6|2065.3|2065|2063.6|2063.3|39
1645079100000|2022-02-17 06:25:00|2063.8|2063.5|2069.9|2069.6|2069.9|2069.6|2063.3|2063|550
1645079400000|2022-02-17 06:30:00|2069.8|2069.5|2063.7|2063.4|2070.4|2070.1|2061.1|2060.8|471
1645079700000|2022-02-17 06:35:00|2063.8|2063.5|2063.7|2063.4|2064.3|2064|2062.8|2062.5|61
1645080000000|2022-02-17 06:40:00|2063.8|2063.5|2063.5|2063.2|2065.2|2064.9|2063.3|2063|38
1645080300000|2022-02-17 06:45:00|2063.4|2063.1|2063.8|2063.5|2065.6|2065.3|2062.4|2062.1|178
1645080600000|2022-02-17 06:50:00|2063.7|2063.4|2064.7|2064.4|2065.5|2065.2|2063.6|2063.3|14
1645080900000|2022-02-17 06:55:00|2064.8|2064.5|2065.3|2065|2066.4|2066.1|2064.5|2064.2|24
1645081200000|2022-02-17 07:00:00|2065.2|2064.9|2068.5|2068.2|2069.7|2069.4|2064.8|2064.5|155
1645081500000|2022-02-17 07:05:00|2068.6|2068.3|2068.2|2067.9|2070.2|2069.9|2067.8|2067.5|90
1645081800000|2022-02-17 07:10:00|2068|2067.7|2068.2|2067.9|2069.9|2069.6|2067.3|2067|95
1645082100000|2022-02-17 07:15:00|2068.1|2067.8|2068.4|2068.1|2069.2|2068.9|2067.2|2066.9|23
1645082400000|2022-02-17 07:20:00|2068.3|2068|2068.2|2067.9|2069.2|2068.9|2067.5|2067.2|40
1645082700000|2022-02-17 07:25:00|2068.3|2068|2067.7|2067.4|2068.8|2068.5|2067.4|2067.1|30
1645083000000|2022-02-17 07:30:00|2067.3|2067|2069.3|2069|2069.7|2069.4|2066.8|2066.5|33
1645083300000|2022-02-17 07:35:00|2069.5|2069.2|2069.1|2068.8|2070|2069.7|2068.4|2068.1|46
1645083600000|2022-02-17 07:40:00|2068.9|2068.6|2071.2|2070.9|2071.5|2071.2|2068.9|2068.6|245
1645083900000|2022-02-17 07:45:00|2071.3|2071|2072.2|2071.9|2072.7|2072.4|2070.8|2070.5|114
1645084200000|2022-02-17 07:50:00|2072.3|2072|2071|2070.7|2072.3|2072|2070.6|2070.3|38
1645084500000|2022-02-17 07:55:00|2070.9|2070.6|2072.1|2071.8|2072.1|2071.8|2070.4|2070.1|34
1645084800000|2022-02-17 08:00:00|2072.2|2071.9|2075|2074.7|2075.9|2075.6|2072.2|2071.9|180
1645085100000|2022-02-17 08:05:00|2075.1|2074.8|2075.7|2075.4|2076.1|2075.8|2073.5|2073.2|85
1645085400000|2022-02-17 08:10:00|2075.9|2075.6|2074|2073.7|2076.8|2076.5|2073.5|2073.2|82
1645085700000|2022-02-17 08:15:00|2073.9|2073.6|2071.7|2071.4|2074.1|2073.8|2069.9|2069.6|427
1645086000000|2022-02-17 08:20:00|2071.5|2071.2|2070.1|2069.8|2073.3|2073|2070|2069.7|70
1645086300000|2022-02-17 08:25:00|2070.2|2069.9|2062.5|2062.2|2071.1|2070.8|2059.5|2059.2|684
1645086600000|2022-02-17 08:30:00|2062.6|2062.3|2063.5|2063.2|2067.3|2067|2062.2|2061.9|332
1645086900000|2022-02-17 08:35:00|2063.4|2063.1|2064.9|2064.6|2065.9|2065.6|2060.7|2060.4|157
1645087200000|2022-02-17 08:40:00|2065.1|2064.8|2064.4|2064.1|2066.1|2065.8|2063.7|2063.4|79
1645087500000|2022-02-17 08:45:00|2064.5|2064.2|2061.9|2061.6|2065.3|2065|2059|2058.7|291
1645087800000|2022-02-17 08:50:00|2061.5|2061.2|2064.2|2063.9|2064.7|2064.4|2061.1|2060.8|127
1645088100000|2022-02-17 08:55:00|2064.1|2063.8|2063.7|2063.4|2064.7|2064.4|2062.6|2062.3|98
1645088400000|2022-02-17 09:00:00|2063.8|2063.5|2062.2|2061.9|2066.2|2065.9|2061.6|2061.3|235
1645088700000|2022-02-17 09:05:00|2062.3|2062|2062.8|2062.5|2064.5|2064.2|2061.9|2061.6|187
1645089000000|2022-02-17 09:10:00|2062.7|2062.4|2062.6|2062.3|2063.9|2063.6|2061.9|2061.6|83
1645089300000|2022-02-17 09:15:00|2062.5|2062.2|2062.8|2062.5|2064|2063.7|2062.2|2061.9|77
1645089600000|2022-02-17 09:20:00|2062.7|2062.4|2063.5|2063.2|2063.9|2063.6|2062.1|2061.8|99
1645089900000|2022-02-17 09:25:00|2063.4|2063.1|2064.2|2063.9|2065.1|2064.8|2063.3|2063|146
1645090200000|2022-02-17 09:30:00|2064.3|2064|2065.6|2065.3|2066.1|2065.8|2063.7|2063.4|139
1645090500000|2022-02-17 09:35:00|2065.7|2065.4|2064.3|2064|2066.3|2066|2064|2063.7|30
1645090800000|2022-02-17 09:40:00|2064.4|2064.1|2064.1|2063.8|2065.4|2065.1|2062.1|2061.8|109
1645091100000|2022-02-17 09:45:00|2064.2|2063.9|2059.8|2059.5|2064.3|2064|2059.4|2059.1|322
1645091400000|2022-02-17 09:50:00|2060|2059.7|2061.5|2061.2|2061.8|2061.5|2059.1|2058.8|203
1645091700000|2022-02-17 09:55:00|2061.4|2061.1|2062.2|2061.9|2063|2062.7|2060.7|2060.4|37
1645092000000|2022-02-17 10:00:00|2062.1|2061.8|2062.3|2062|2063.4|2063.1|2061.3|2061|64
1645092300000|2022-02-17 10:05:00|2062.2|2061.9|2062|2061.7|2062.9|2062.6|2060.5|2060.2|44
1645092600000|2022-02-17 10:10:00|2061.9|2061.6|2064.1|2063.8|2064.2|2063.9|2061.9|2061.6|104
1645092900000|2022-02-17 10:15:00|2064|2063.7|2065.3|2065|2066|2065.7|2063.7|2063.4|259
1645093200000|2022-02-17 10:20:00|2065.2|2064.9|2064.7|2064.4|2065.6|2065.3|2064.1|2063.8|93
1645093500000|2022-02-17 10:25:00|2064.8|2064.5|2065.2|2064.9|2066.6|2066.3|2064.1|2063.8|80
1645093800000|2022-02-17 10:30:00|2065.3|2065|2065.5|2065.2|2066.3|2066|2065.1|2064.8|65
1645094100000|2022-02-17 10:35:00|2065.6|2065.3|2065.5|2065.2|2065.8|2065.5|2064.3|2064|62
1645094400000|2022-02-17 10:40:00|2065.6|2065.3|2066.2|2065.9|2066.4|2066.1|2064.9|2064.6|39
1645094700000|2022-02-17 10:45:00|2066.1|2065.8|2065.9|2065.6|2066.5|2066.2|2065.1|2064.8|45
1645095000000|2022-02-17 10:50:00|2066|2065.7|2066.8|2066.5|2067.3|2067|2066|2065.7|53
1645095300000|2022-02-17 10:55:00|2066.7|2066.4|2064.7|2064.4|2066.8|2066.5|2064.7|2064.4|37
1645095600000|2022-02-17 11:00:00|2064.6|2064.3|2064.3|2064|2065.5|2065.2|2063.2|2062.9|34
1645095900000|2022-02-17 11:05:00|2064.4|2064.1|2063.2|2062.9|2064.4|2064.1|2062.7|2062.4|95
1645096200000|2022-02-17 11:10:00|2063.3|2063|2064.4|2064.1|2064.7|2064.4|2062.8|2062.5|43
1645096500000|2022-02-17 11:15:00|2064.3|2064|2064.4|2064.1|2064.7|2064.4|2063|2062.7|42
1645096800000|2022-02-17 11:20:00|2064.5|2064.2|2064.1|2063.8|2065.3|2065|2063.9|2063.6|43
1645097100000|2022-02-17 11:25:00|2064.2|2063.9|2064.4|2064.1|2064.8|2064.5|2063.6|2063.3|51
1645097400000|2022-02-17 11:30:00|2064.5|2064.2|2064|2063.7|2065.1|2064.8|2063.4|2063.1|109
1645097700000|2022-02-17 11:35:00|2063.9|2063.6|2065.9|2065.6|2066|2065.7|2063.4|2063.1|226
1645098000000|2022-02-17 11:40:00|2066|2065.7|2066.5|2066.2|2066.9|2066.6|2065.5|2065.2|122
1645098300000|2022-02-17 11:45:00|2066.6|2066.3|2064.9|2064.6|2066.6|2066.3|2064.8|2064.5|96
1645098600000|2022-02-17 11:50:00|2064.7|2064.4|2062.8|2062.5|2064.8|2064.5|2062.8|2062.5|227
1645098900000|2022-02-17 11:55:00|2062.9|2062.6|2065.1|2064.8|2066|2065.7|2062.7|2062.4|666
1645099200000|2022-02-17 12:00:00|2065.3|2065|2068|2067.7|2069.6|2069.3|2064.9|2064.6|306
1645099500000|2022-02-17 12:05:00|2068.1|2067.8|2069.3|2069|2070.4|2070.1|2067.5|2067.2|350
1645099800000|2022-02-17 12:10:00|2069.4|2069.1|2068.8|2068.5|2069.7|2069.4|2068|2067.7|119
1645100100000|2022-02-17 12:15:00|2068.7|2068.4|2068.9|2068.6|2069.2|2068.9|2068.1|2067.8|77
1645100400000|2022-02-17 12:20:00|2069|2068.7|2069.3|2069|2069.7|2069.4|2067.9|2067.6|72
1645100700000|2022-02-17 12:25:00|2069.1|2068.8|2069.9|2069.6|2069.9|2069.6|2068.5|2068.2|56
1645101000000|2022-02-17 12:30:00|2069.8|2069.5|2070.5|2070.2|2070.7|2070.4|2069.2|2068.9|52
1645101300000|2022-02-17 12:35:00|2070.6|2070.3|2070.8|2070.5|2070.8|2070.5|2069.6|2069.3|64
1645101600000|2022-02-17 12:40:00|2071.1|2070.8|2071.6|2071.3|2072.7|2072.4|2070.2|2069.9|320
1645101900000|2022-02-17 12:45:00|2071.8|2071.5|2071.5|2071.2|2073|2072.7|2071.2|2070.9|139
1645102200000|2022-02-17 12:50:00|2071.6|2071.3|2072.9|2072.6|2073.4|2073.1|2071.5|2071.2|227
1645102500000|2022-02-17 12:55:00|2072.8|2072.5|2072.4|2072.1|2073|2072.7|2071.4|2071.1|168
1645102800000|2022-02-17 13:00:00|2072.3|2072|2073.3|2073|2076.5|2076.2|2072.3|2072|681
1645103100000|2022-02-17 13:05:00|2073.2|2072.9|2067.9|2067.6|2073.3|2073|2066.7|2066.4|1050
1645103400000|2022-02-17 13:10:00|2068.2|2067.9|2067.1|2066.8|2068.5|2068.2|2065.7|2065.4|569
1645103700000|2022-02-17 13:15:00|2067.2|2066.9|2066.1|2065.8|2067.2|2066.9|2064|2063.7|590
1645104000000|2022-02-17 13:20:00|2066.2|2065.9|2067.7|2067.4|2068.2|2067.9|2065.9|2065.6|309
1645104300000|2022-02-17 13:25:00|2067.8|2067.5|2066.4|2066.1|2068.2|2067.9|2065.9|2065.6|169
1645104600000|2022-02-17 13:30:00|2066.5|2066.2|2067.2|2066.9|2068.5|2068.2|2066.2|2065.9|115
1645104900000|2022-02-17 13:35:00|2067|2066.7|2066|2065.7|2067.7|2067.4|2065.9|2065.6|103
1645105200000|2022-02-17 13:40:00|2066.1|2065.8|2061.8|2061.5|2066.4|2066.1|2059.5|2059.2|813
1645105500000|2022-02-17 13:45:00|2061.7|2061.4|2060|2059.7|2061.7|2061.4|2059.3|2059|1077
1645105800000|2022-02-17 13:50:00|2059.9|2059.6|2060.1|2059.8|2062.4|2062.1|2059.6|2059.3|408
1645106100000|2022-02-17 13:55:00|2060.2|2059.9|2059.7|2059.4|2060.7|2060.4|2058.1|2057.8|504
1645106400000|2022-02-17 14:00:00|2059.8|2059.5|2064.2|2063.9|2065.2|2064.9|2059.3|2059|1012
1645106700000|2022-02-17 14:05:00|2064.3|2064|2065.1|2064.8|2065.8|2065.5|2063.7|2063.4|409
1645107000000|2022-02-17 14:10:00|2065.2|2064.9|2066.5|2066.2|2070.3|2070|2065.1|2064.8|1781
1645107300000|2022-02-17 14:15:00|2066.4|2066.1|2061.7|2061.4|2066.7|2066.4|2061.4|2061.1|582
1645107600000|2022-02-17 14:20:00|2061.6|2061.3|2062.1|2061.8|2063.5|2063.2|2060.3|2060|636
1645107900000|2022-02-17 14:25:00|2062|2061.7|2060.8|2060.5|2062.5|2062.2|2059.4|2059.1|758
1645108200000|2022-02-17 14:30:00|2064.1|2063.8|2060.1|2059.8|2064.4|2064.1|2056.9|2056.6|5472
1645108500000|2022-02-17 14:35:00|2060.3|2060|2063.2|2062.9|2063.3|2063|2057.2|2056.9|4563
1645108800000|2022-02-17 14:40:00|2063.3|2063|2063.2|2062.9|2065.3|2065|2057.7|2057.4|4076
1645109100000|2022-02-17 14:45:00|2063|2062.7|2057.2|2056.9|2064|2063.7|2053.9|2053.6|4402
1645109400000|2022-02-17 14:50:00|2057.4|2057.1|2052.4|2052.1|2059.5|2059.2|2050.5|2050.2|3859
1645109700000|2022-02-17 14:55:00|2052.6|2052.3|2047.4|2047.1|2055.5|2055.2|2045.6|2045.3|5605
1645110000000|2022-02-17 15:00:00|2047.3|2047|2046|2045.7|2049.3|2049|2043.5|2043.2|3481
1645110300000|2022-02-17 15:05:00|2045.8|2045.5|2047.5|2047.2|2051.9|2051.6|2044.9|2044.6|3589
1645110600000|2022-02-17 15:10:00|2048.3|2048|2049.7|2049.4|2050.3|2050|2045.1|2044.8|3863
1645110900000|2022-02-17 15:15:00|2049.6|2049.3|2048|2047.7|2051.8|2051.5|2048|2047.7|2162
1645111200000|2022-02-17 15:20:00|2048.2|2047.9|2042.5|2042.2|2048.2|2047.9|2041.4|2041.1|2736
1645111500000|2022-02-17 15:25:00|2042.2|2041.9|2039.2|2038.9|2042.3|2042|2038.2|2037.9|3040
1645111800000|2022-02-17 15:30:00|2038.7|2038.4|2042|2041.7|2044.8|2044.5|2037.6|2037.3|2967
1645112100000|2022-02-17 15:35:00|2041.7|2041.4|2039.9|2039.6|2043|2042.7|2038.2|2037.9|1587
1645112400000|2022-02-17 15:40:00|2039.6|2039.3|2041.1|2040.8|2041.8|2041.5|2037.7|2037.4|1290
1645112700000|2022-02-17 15:45:00|2040.8|2040.5|2038.1|2037.8|2041.2|2040.9|2037|2036.7|3925
1645113000000|2022-02-17 15:50:00|2038.2|2037.9|2040.2|2039.9|2041.6|2041.3|2036.9|2036.6|1939
1645113300000|2022-02-17 15:55:00|2040|2039.7|2044.2|2043.9|2044.8|2044.5|2039.7|2039.4|1894
1645113600000|2022-02-17 16:00:00|2044|2043.7|2042.2|2041.9|2044.6|2044.3|2041.6|2041.3|1151
1645113900000|2022-02-17 16:05:00|2042.5|2042.2|2043.7|2043.4|2046.7|2046.4|2042.2|2041.9|1656
1645114200000|2022-02-17 16:10:00|2043.6|2043.3|2048|2047.7|2048.4|2048.1|2043.5|2043.2|1913
1645114500000|2022-02-17 16:15:00|2047.9|2047.6|2047.6|2047.3|2049.1|2048.8|2045.4|2045.1|1465
1645114800000|2022-02-17 16:20:00|2047.7|2047.4|2045.4|2045.1|2047.8|2047.5|2045.1|2044.8|1483
1645115100000|2022-02-17 16:25:00|2045.2|2044.9|2047.8|2047.5|2049.5|2049.2|2045.2|2044.9|1264
1645115400000|2022-02-17 16:30:00|2047.9|2047.6|2048.4|2048.1|2049.4|2049.1|2046.7|2046.4|1075
1645115700000|2022-02-17 16:35:00|2048.5|2048.2|2046|2045.7|2049.6|2049.3|2045.6|2045.3|740
1645116000000|2022-02-17 16:40:00|2046.2|2045.9|2046.9|2046.6|2047.8|2047.5|2044.7|2044.4|676
1645116300000|2022-02-17 16:45:00|2046.8|2046.5|2050.1|2049.8|2050.6|2050.3|2045.9|2045.6|1151
1645116600000|2022-02-17 16:50:00|2049.7|2049.4|2046.9|2046.6|2049.9|2049.6|2046.7|2046.4|638
1645116900000|2022-02-17 16:55:00|2047|2046.7|2045.9|2045.6|2047.9|2047.6|2045.4|2045.1|640
1645117200000|2022-02-17 17:00:00|2046|2045.7|2048.8|2048.5|2049.6|2049.3|2044.7|2044.4|1202
1645117500000|2022-02-17 17:05:00|2049.1|2048.8|2046.9|2046.6|2050.5|2050.2|2046.1|2045.8|695
1645117800000|2022-02-17 17:10:00|2047.1|2046.8|2046.8|2046.5|2047.4|2047.1|2044.8|2044.5|850
1645118100000|2022-02-17 17:15:00|2046.9|2046.6|2046.6|2046.3|2048|2047.7|2045.7|2045.4|804
1645118400000|2022-02-17 17:20:00|2046.7|2046.4|2049|2048.7|2049.5|2049.2|2046.6|2046.3|355
1645118700000|2022-02-17 17:25:00|2048.7|2048.4|2049|2048.7|2049.9|2049.6|2048.3|2048|491
1645119000000|2022-02-17 17:30:00|2048.8|2048.5|2049|2048.7|2051|2050.7|2048|2047.7|545
1645119300000|2022-02-17 17:35:00|2049.1|2048.8|2050.1|2049.8|2050.4|2050.1|2048.3|2048|564
1645119600000|2022-02-17 17:40:00|2049.9|2049.6|2050.6|2050.3|2050.9|2050.6|2049|2048.7|703
1645119900000|2022-02-17 17:45:00|2050.5|2050.2|2048.2|2047.9|2051.1|2050.8|2047.1|2046.8|644
1645120200000|2022-02-17 17:50:00|2048|2047.7|2049.2|2048.9|2049.5|2049.2|2047.1|2046.8|594
1645120500000|2022-02-17 17:55:00|2049.3|2049|2048.8|2048.5|2050.3|2050|2048.4|2048.1|650
1645120800000|2022-02-17 18:00:00|2048.9|2048.6|2046.7|2046.4|2049.4|2049.1|2046.4|2046.1|639
1645121100000|2022-02-17 18:05:00|2046.8|2046.5|2046.8|2046.5|2048.7|2048.4|2045.7|2045.4|843
1645121400000|2022-02-17 18:10:00|2046.9|2046.6|2044.8|2044.5|2046.9|2046.6|2043.1|2042.8|1184
1645121700000|2022-02-17 18:15:00|2044.9|2044.6|2044.5|2044.2|2046.1|2045.8|2043.9|2043.6|623
1645122000000|2022-02-17 18:20:00|2044.4|2044.1|2041.9|2041.6|2044.9|2044.6|2041.2|2040.9|958
1645122300000|2022-02-17 18:25:00|2041.8|2041.5|2041.9|2041.6|2042.2|2041.9|2040.4|2040.1|784
1645122600000|2022-02-17 18:30:00|2041.8|2041.5|2043.5|2043.2|2044.5|2044.2|2041.4|2041.1|1014
1645122900000|2022-02-17 18:35:00|2043.6|2043.3|2041.1|2040.8|2043.8|2043.5|2041|2040.7|512
1645123200000|2022-02-17 18:40:00|2041.2|2040.9|2041.2|2040.9|2041.6|2041.3|2040.2|2039.9|522
1645123500000|2022-02-17 18:45:00|2041|2040.7|2040.3|2040|2041.5|2041.2|2039.6|2039.3|585
1645123800000|2022-02-17 18:50:00|2040.2|2039.9|2042.3|2042|2042.4|2042.1|2039.8|2039.5|696
1645124100000|2022-02-17 18:55:00|2042.2|2041.9|2042.4|2042.1|2042.5|2042.2|2041.4|2041.1|335
1645124400000|2022-02-17 19:00:00|2042.2|2041.9|2040|2039.7|2042.2|2041.9|2039.2|2038.9|626
1645124700000|2022-02-17 19:05:00|2040.1|2039.8|2037.8|2037.5|2040.1|2039.8|2037.2|2036.9|887
1645125000000|2022-02-17 19:10:00|2037.7|2037.4|2037.8|2037.5|2038.2|2037.9|2036|2035.7|1246
1645125300000|2022-02-17 19:15:00|2037.6|2037.3|2038.1|2037.8|2038.5|2038.2|2036.4|2036.1|790
1645125600000|2022-02-17 19:20:00|2038|2037.7|2033.6|2033.3|2038.2|2037.9|2033.2|2032.9|1286
1645125900000|2022-02-17 19:25:00|2033.4|2033.1|2034.1|2033.8|2034.5|2034.2|2032.6|2032.3|754
1645126200000|2022-02-17 19:30:00|2034|2033.7|2033.1|2032.8|2035.3|2035|2032.3|2032|1111
1645126500000|2022-02-17 19:35:00|2033.2|2032.9|2032.9|2032.6|2034|2033.7|2031.2|2030.9|1093
1645126800000|2022-02-17 19:40:00|2032.8|2032.5|2031.6|2031.3|2034.1|2033.8|2031.6|2031.3|859
1645127100000|2022-02-17 19:45:00|2031.9|2031.6|2034.6|2034.3|2034.8|2034.5|2031.8|2031.5|952
1645127400000|2022-02-17 19:50:00|2034.5|2034.2|2031|2030.7|2034.5|2034.2|2030.3|2030|863
1645127700000|2022-02-17 19:55:00|2030.9|2030.6|2030.1|2029.8|2032.4|2032.1|2028.8|2028.5|1133
1645128000000|2022-02-17 20:00:00|2030.3|2030|2027.7|2027.4|2031.4|2031.1|2027.6|2027.3|1368
1645128300000|2022-02-17 20:05:00|2027.8|2027.5|2025.5|2025.2|2027.8|2027.5|2025.3|2025|1401
1645128600000|2022-02-17 20:10:00|2025.6|2025.3|2024.1|2023.8|2027.7|2027.4|2023.8|2023.5|2045
1645128900000|2022-02-17 20:15:00|2024|2023.7|2026.5|2026.2|2026.9|2026.6|2022.9|2022.6|1573
1645129200000|2022-02-17 20:20:00|2026.4|2026.1|2027.3|2027|2029|2028.7|2026.2|2025.9|1840
1645129500000|2022-02-17 20:25:00|2027.7|2027.4|2026.5|2026.2|2029.2|2028.9|2025.6|2025.3|2224
1645129800000|2022-02-17 20:30:00|2026.2|2025.9|2024.2|2023.9|2028.5|2028.2|2022.8|2022.5|2590
1645130100000|2022-02-17 20:35:00|2024|2023.7|2029.1|2028.8|2030.1|2029.8|2023.8|2023.5|2646
1645130400000|2022-02-17 20:40:00|2029.2|2028.9|2029.8|2029.5|2030.8|2030.5|2027.2|2026.9|1297
1645130700000|2022-02-17 20:45:00|2029.9|2029.6|2031.3|2031|2032.7|2032.4|2029.9|2029.6|2296
1645131000000|2022-02-17 20:50:00|2030.5|2030.2|2027.3|2027|2030.7|2030.4|2025.4|2025.1|3863
1645131300000|2022-02-17 20:55:00|2027.6|2027.3|2026.5|2026.2|2030.9|2030.6|2026.5|2026.2|11849
1645131600000|2022-02-17 21:00:00|2026.4|2026.1|2030.9|2030.6|2031.1|2030.8|2026.4|2026.1|3777
1645131900000|2022-02-17 21:05:00|2030.8|2030.5|2026.4|2026.1|2031.3|2031|2025.4|2025.1|1633
1645132200000|2022-02-17 21:10:00|2026.5|2026.2|2030.2|2029.9|2030.3|2030|2025.1|2024.8|1737
1645132500000|2022-02-17 21:15:00|2030.3|2030|2028.1|2027.8|2030.9|2030.6|2027.5|2027.2|604
1645132800000|2022-02-17 21:20:00|2028|2027.7|2029.6|2029.3|2030|2029.7|2028|2027.7|199
1645133100000|2022-02-17 21:25:00|2029.5|2029.2|2029.4|2029.1|2029.9|2029.6|2028.9|2028.6|64
1645133400000|2022-02-17 21:30:00|2029.5|2029.2|2029.9|2029.6|2030.2|2029.9|2028.7|2028.4|148
1645133700000|2022-02-17 21:35:00|2029.8|2029.5|2029.3|2029|2030.2|2029.9|2029.2|2028.9|110
1645134000000|2022-02-17 21:40:00|2029.4|2029.1|2029.5|2029.2|2030.5|2030.2|2028.8|2028.5|181
1645134300000|2022-02-17 21:45:00|2029.7|2029.4|2031.2|2030.9|2031.6|2031.3|2029.7|2029.4|233
1645134600000|2022-02-17 21:50:00|2031.1|2030.8|2030.5|2030.2|2031.4|2031.1|2030.3|2030|68
1645134900000|2022-02-17 21:55:00|2030.6|2030.3|2030.5|2029.7|2031.2|2030.9|2029.9|2029.6|154
1645135200000|2022-02-17 22:00:00|2030.6|2029.8|2030.1|2029.3|2030.8|2030|2030.1|2029.3|1
1645135500000|2022-02-17 22:05:00|2030.2|2029.4|2030.4|2029.6|2030.5|2029.7|2030.1|2029.3|0
1645135800000|2022-02-17 22:10:00|2030.5|2029.7|2030.3|2029.5|2030.5|2029.7|2030.1|2029.3|0
1645136100000|2022-02-17 22:15:00|2030.5|2029.7|2030.1|2029.3|2030.5|2029.7|2030.1|2029.3|0
1645136700000|2022-02-17 22:25:00|2030|2029.2|2030.2|2029.4|2030.2|2029.4|2030|2029.2|0
1645137000000|2022-02-17 22:30:00|2030.1|2029.3|2029.9|2029.1|2030.2|2029.4|2029.8|2029|0
1645137300000|2022-02-17 22:35:00|2029.8|2029|2029.9|2029.1|2029.9|2029.1|2029.8|2029|0
1645137600000|2022-02-17 22:40:00|2029.8|2029|2030|2029.2|2030|2029.2|2029.8|2029|0
1645137900000|2022-02-17 22:45:00|2029.9|2029.1|2030.2|2029.4|2030.3|2029.5|2029.9|2029.1|0
1645138200000|2022-02-17 22:50:00|2030.3|2029.5|2030.3|2029.5|2030.3|2029.5|2030.2|2029.4|0
1645138500000|2022-02-17 22:55:00|2030.2|2029.4|2030.4|2029.6|2030.4|2029.6|2030|2029.2|0
1645138800000|2022-02-17 23:00:00|2029.9|2029.7|2027.8|2027.5|2030.3|2030|2027.7|2027.4|159
1645139100000|2022-02-17 23:05:00|2027.7|2027.4|2028.7|2028.4|2028.8|2028.5|2027.2|2026.9|96
1645139400000|2022-02-17 23:10:00|2028.8|2028.5|2029|2028.7|2029.5|2029.2|2028.5|2028.2|69
1645139700000|2022-02-17 23:15:00|2028.9|2028.6|2031.1|2030.8|2031.3|2031|2028.1|2027.8|158
1645140000000|2022-02-17 23:20:00|2031|2030.7|2032.3|2032|2032.5|2032.2|2030.8|2030.5|151
1645140300000|2022-02-17 23:25:00|2032.2|2031.9|2032.8|2032.5|2033.2|2032.9|2032.2|2031.9|180
1645140600000|2022-02-17 23:30:00|2032.7|2032.4|2033.6|2033.3|2033.7|2033.4|2032.7|2032.4|59
1645140900000|2022-02-17 23:35:00|2033.5|2033.2|2032|2031.7|2033.5|2033.2|2031.8|2031.5|131
1645141200000|2022-02-17 23:40:00|2032.1|2031.8|2032.3|2032|2033.1|2032.8|2031.8|2031.5|47
1645141500000|2022-02-17 23:45:00|2032.1|2031.8|2033|2032.7|2033.6|2033.3|2032|2031.7|77
1645141800000|2022-02-17 23:50:00|2032.9|2032.6|2032.2|2031.9|2033.4|2033.1|2032.1|2031.8|39
1645142100000|2022-02-17 23:55:00|2032.1|2031.8|2032.2|2031.9|2033.2|2032.9|2032|2031.7|36
1645142400000|2022-02-18 00:00:00|2032|2031.7|2033.1|2032.8|2033.7|2033.4|2031.8|2031.5|82
1645142700000|2022-02-18 00:05:00|2033|2032.7|2032.5|2032.2|2033.2|2032.9|2031.8|2031.5|111
1645143000000|2022-02-18 00:10:00|2032.2|2031.9|2032|2031.7|2033|2032.7|2031.5|2031.2|107
1645143300000|2022-02-18 00:15:00|2032.3|2032|2030.5|2030.2|2032.3|2032|2029.5|2029.2|226
1645143600000|2022-02-18 00:20:00|2030.4|2030.1|2028.5|2028.2|2030.4|2030.1|2028.2|2027.9|242
1645143900000|2022-02-18 00:25:00|2028.4|2028.1|2029.8|2029.5|2030|2029.7|2028.2|2027.9|64
1645144200000|2022-02-18 00:30:00|2029.7|2029.4|2029.2|2028.9|2030.1|2029.8|2028.6|2028.3|38
1645144500000|2022-02-18 00:35:00|2029.1|2028.8|2028.8|2028.5|2029.1|2028.8|2027.8|2027.5|77
1645144800000|2022-02-18 00:40:00|2028.7|2028.4|2028.1|2027.8|2029.1|2028.8|2028.1|2027.8|23
1645145100000|2022-02-18 00:45:00|2028.2|2027.9|2026.8|2026.5|2028.6|2028.3|2026.7|2026.4|111
1645145400000|2022-02-18 00:50:00|2026.9|2026.6|2028.9|2028.6|2028.9|2028.6|2025.8|2025.5|175
1645145700000|2022-02-18 00:55:00|2028.6|2028.3|2029.1|2028.8|2029.5|2029.2|2028.5|2028.2|122
1645146000000|2022-02-18 01:00:00|2029.2|2028.9|2030.4|2030.1|2030.8|2030.5|2029.1|2028.8|60
1645146300000|2022-02-18 01:05:00|2030.5|2030.2|2029.2|2028.9|2030.7|2030.4|2029.2|2028.9|27
1645146600000|2022-02-18 01:10:00|2029.3|2029|2028.8|2028.5|2029.3|2029|2028.1|2027.8|33
1645146900000|2022-02-18 01:15:00|2028.7|2028.4|2028.8|2028.5|2029.8|2029.5|2028.3|2028|18
1645147200000|2022-02-18 01:20:00|2028.9|2028.6|2029|2028.7|2029.2|2028.9|2028.3|2028|12
1645147500000|2022-02-18 01:25:00|2028.9|2028.6|2028.5|2028.2|2029.3|2029|2027.3|2027|149
1645147800000|2022-02-18 01:30:00|2028.4|2028.1|2038.7|2038.4|2040.2|2039.9|2026.7|2026.4|855
1645148100000|2022-02-18 01:35:00|2038.8|2038.5|2040.4|2040.1|2040.6|2040.3|2037.7|2037.4|606
1645148400000|2022-02-18 01:40:00|2040.3|2040|2040.4|2040.1|2041.9|2041.6|2040.1|2039.8|518
1645148700000|2022-02-18 01:45:00|2040.5|2040.2|2041.2|2040.9|2041.6|2041.3|2038.4|2038.1|287
1645149000000|2022-02-18 01:50:00|2041.1|2040.8|2043.2|2042.9|2044.5|2044.2|2040.8|2040.5|616
1645149300000|2022-02-18 01:55:00|2043.3|2043|2043.7|2043.4|2044.8|2044.5|2042.9|2042.6|302
1645149600000|2022-02-18 02:00:00|2043.8|2043.5|2044.3|2044|2044.8|2044.5|2043.3|2043|127
1645149900000|2022-02-18 02:05:00|2044.2|2043.9|2042.3|2042|2044.5|2044.2|2042.2|2041.9|127
1645150200000|2022-02-18 02:10:00|2042.4|2042.1|2043.9|2043.6|2044.5|2044.2|2042.4|2042.1|155
1645150500000|2022-02-18 02:15:00|2043.8|2043.5|2045.1|2044.8|2045.5|2045.2|2043.5|2043.2|172
1645150800000|2022-02-18 02:20:00|2045.2|2044.9|2044.4|2044.1|2045.3|2045|2044.1|2043.8|47
1645151100000|2022-02-18 02:25:00|2044.5|2044.2|2043.1|2042.8|2044.7|2044.4|2042.6|2042.3|77
1645151400000|2022-02-18 02:30:00|2043.2|2042.9|2043.7|2043.4|2044.3|2044|2043.1|2042.8|24
1645151700000|2022-02-18 02:35:00|2043.8|2043.5|2042.3|2042|2043.8|2043.5|2042.3|2042|52
1645152000000|2022-02-18 02:40:00|2042.4|2042.1|2043.6|2043.3|2043.9|2043.6|2041.8|2041.5|171
1645152300000|2022-02-18 02:45:00|2043.5|2043.2|2043.4|2043.1|2044.3|2044|2043.2|2042.9|141
1645152600000|2022-02-18 02:50:00|2043.5|2043.2|2045|2044.7|2045.1|2044.8|2043.2|2042.9|168
1645152900000|2022-02-18 02:55:00|2045.1|2044.8|2045.6|2045.3|2045.8|2045.5|2044.5|2044.2|158
1645153200000|2022-02-18 03:00:00|2045.7|2045.4|2044.2|2043.9|2045.8|2045.5|2044|2043.7|114
1645153500000|2022-02-18 03:05:00|2044.1|2043.8|2045|2044.7|2045|2044.7|2043.8|2043.5|96
1645153800000|2022-02-18 03:10:00|2045.1|2044.8|2045.9|2045.6|2045.9|2045.6|2044.6|2044.3|115
1645154100000|2022-02-18 03:15:00|2046|2045.7|2046.3|2046|2046.5|2046.2|2045.3|2045|72
1645154400000|2022-02-18 03:20:00|2046.2|2045.9|2045.8|2045.5|2046.6|2046.3|2045.6|2045.3|40
1645154700000|2022-02-18 03:25:00|2046|2045.7|2047.9|2047.6|2048.1|2047.8|2045.9|2045.6|242
1645155000000|2022-02-18 03:30:00|2047.8|2047.5|2047.4|2047.1|2048.6|2048.3|2047.3|2047|138
1645155300000|2022-02-18 03:35:00|2047.5|2047.2|2046.9|2046.6|2047.8|2047.5|2046.9|2046.6|39
1645155600000|2022-02-18 03:40:00|2046.8|2046.5|2046.8|2046.5|2047.6|2047.3|2046|2045.7|142
1645155900000|2022-02-18 03:45:00|2046.9|2046.6|2049.2|2048.9|2049.6|2049.3|2046.3|2046|114
1645156200000|2022-02-18 03:50:00|2049.3|2049|2048.2|2047.9|2049.4|2049.1|2048|2047.7|91
1645156500000|2022-02-18 03:55:00|2048.3|2048|2047.3|2047|2048.3|2048|2047.1|2046.8|31
1645156800000|2022-02-18 04:00:00|2047.4|2047.1|2048.8|2048.5|2049.4|2049.1|2047.4|2047.1|47
1645157100000|2022-02-18 04:05:00|2048.9|2048.6|2049|2048.7|2049.2|2048.9|2047.9|2047.6|24
1645157400000|2022-02-18 04:10:00|2049.1|2048.8|2048.6|2048.3|2049.2|2048.9|2048.2|2047.9|22
1645157700000|2022-02-18 04:15:00|2048.7|2048.4|2047.9|2047.6|2048.7|2048.4|2047.7|2047.4|16
1645158000000|2022-02-18 04:20:00|2048|2047.7|2049.2|2048.9|2049.2|2048.9|2047.5|2047.2|26
1645158300000|2022-02-18 04:25:00|2049.3|2049|2049.5|2049.2|2051|2050.7|2049.3|2049|253
1645158600000|2022-02-18 04:30:00|2049.6|2049.3|2049.2|2048.9|2049.8|2049.5|2048.7|2048.4|53
1645158900000|2022-02-18 04:35:00|2049.3|2049|2049|2048.7|2049.8|2049.5|2049|2048.7|43
1645159200000|2022-02-18 04:40:00|2049.1|2048.8|2049.1|2048.8|2049.4|2049.1|2048.9|2048.6|29
1645159500000|2022-02-18 04:45:00|2049.2|2048.9|2049.1|2048.8|2049.5|2049.2|2048.6|2048.3|38
1645159800000|2022-02-18 04:50:00|2049|2048.7|2048.7|2048.4|2049.2|2048.9|2048.7|2048.4|12
1645160100000|2022-02-18 04:55:00|2048.8|2048.5|2048|2047.7|2048.9|2048.6|2047.8|2047.5|43
1645160400000|2022-02-18 05:00:00|2047.9|2047.6|2048.7|2048.4|2048.8|2048.5|2047.7|2047.4|20
1645160700000|2022-02-18 05:05:00|2048.6|2048.3|2047.6|2047.3|2048.7|2048.4|2047.5|2047.2|33
1645161000000|2022-02-18 05:10:00|2047.7|2047.4|2047.7|2047.4|2048.3|2048|2047.3|2047|55
1645161300000|2022-02-18 05:15:00|2047.6|2047.3|2048.3|2048|2048.6|2048.3|2047.4|2047.1|14
1645161600000|2022-02-18 05:20:00|2048.2|2047.9|2047|2046.7|2048.4|2048.1|2046.8|2046.5|24
1645161900000|2022-02-18 05:25:00|2046.9|2046.6|2047.1|2046.8|2047.8|2047.5|2046.9|2046.6|10
1645162200000|2022-02-18 05:30:00|2047.2|2046.9|2047.5|2047.2|2048.1|2047.8|2047.2|2046.9|18
1645162500000|2022-02-18 05:35:00|2047.6|2047.3|2048|2047.7|2048.7|2048.4|2047.4|2047.1|9
1645162800000|2022-02-18 05:40:00|2048.1|2047.8|2047.3|2047|2048.2|2047.9|2047|2046.7|11
1645163100000|2022-02-18 05:45:00|2047.2|2046.9|2047.9|2047.6|2048|2047.7|2047.2|2046.9|4
1645163400000|2022-02-18 05:50:00|2048|2047.7|2047.3|2047|2048|2047.7|2047.1|2046.8|8
1645163700000|2022-02-18 05:55:00|2047.2|2046.9|2046.7|2046.4|2047.6|2047.3|2045.8|2045.5|68
1645164000000|2022-02-18 06:00:00|2046.6|2046.3|2044.7|2044.4|2046.6|2046.3|2043.6|2043.3|209
1645164300000|2022-02-18 06:05:00|2044.8|2044.5|2045.2|2044.9|2045.8|2045.5|2043.9|2043.6|44
1645164600000|2022-02-18 06:10:00|2045.3|2045|2044.7|2044.4|2045.6|2045.3|2044.4|2044.1|19
1645164900000|2022-02-18 06:15:00|2044.8|2044.5|2046.5|2046.2|2046.6|2046.3|2043.9|2043.6|70
1645165200000|2022-02-18 06:20:00|2046.3|2046|2047.1|2046.8|2047.2|2046.9|2046|2045.7|106
1645165500000|2022-02-18 06:25:00|2047|2046.7|2047|2046.7|2047.5|2047.2|2046.3|2046|87
1645165800000|2022-02-18 06:30:00|2047.2|2046.9|2046.4|2046.1|2047.7|2047.4|2046.3|2046|34
1645166100000|2022-02-18 06:35:00|2046.3|2046|2046.8|2046.5|2047.5|2047.2|2046.1|2045.8|26
1645166400000|2022-02-18 06:40:00|2046.7|2046.4|2046.9|2046.6|2047.5|2047.2|2046.4|2046.1|13
1645166700000|2022-02-18 06:45:00|2047|2046.7|2046.7|2046.4|2047.4|2047.1|2046.3|2046|31
1645167000000|2022-02-18 06:50:00|2046.6|2046.3|2046|2045.7|2046.6|2046.3|2045.5|2045.2|20
1645167300000|2022-02-18 06:55:00|2045.9|2045.6|2044.8|2044.5|2046|2045.7|2044.6|2044.3|56
1645167600000|2022-02-18 07:00:00|2044.6|2044.3|2046.6|2046.3|2046.8|2046.5|2043.7|2043.4|213
1645167900000|2022-02-18 07:05:00|2046.5|2046.2|2046.9|2046.6|2047.7|2047.4|2045.7|2045.4|43
1645168200000|2022-02-18 07:10:00|2047|2046.7|2046.8|2046.5|2047.4|2047.1|2045.1|2044.8|43
1645168500000|2022-02-18 07:15:00|2046.9|2046.6|2045.9|2045.6|2047.5|2047.2|2045.8|2045.5|63
1645168800000|2022-02-18 07:20:00|2046|2045.7|2044.2|2043.9|2046.4|2046.1|2044.2|2043.9|62
1645169100000|2022-02-18 07:25:00|2044.1|2043.8|2044.3|2044|2044.9|2044.6|2043.8|2043.5|46
1645169400000|2022-02-18 07:30:00|2044.5|2044.2|2043.5|2043.2|2045.3|2045|2043.2|2042.9|43
1645169700000|2022-02-18 07:35:00|2043.7|2043.4|2043.5|2043.2|2044.5|2044.2|2042.7|2042.4|90
1645170000000|2022-02-18 07:40:00|2043.6|2043.3|2044.9|2044.6|2045.3|2045|2043.5|2043.2|57
1645170300000|2022-02-18 07:45:00|2045|2044.7|2045.1|2044.8|2046|2045.7|2044.9|2044.6|100
1645170600000|2022-02-18 07:50:00|2045|2044.7|2044.5|2044.2|2045.6|2045.3|2044.2|2043.9|26
1645170900000|2022-02-18 07:55:00|2044.6|2044.3|2044.8|2044.5|2045.2|2044.9|2042.9|2042.6|42
1645171200000|2022-02-18 08:00:00|2044.7|2044.4|2046.2|2045.9|2048.6|2048.3|2044.2|2043.9|131
1645171500000|2022-02-18 08:05:00|2046.1|2045.8|2046.8|2046.5|2046.9|2046.6|2044.1|2043.8|76
1645171800000|2022-02-18 08:10:00|2047|2046.7|2047|2046.7|2048|2047.7|2045.6|2045.3|71
1645172100000|2022-02-18 08:15:00|2046.9|2046.6|2045.4|2045.1|2047.5|2047.2|2045.2|2044.9|139
1645172400000|2022-02-18 08:20:00|2045.5|2045.2|2045.5|2045.2|2047.3|2047|2045.1|2044.8|196
1645172700000|2022-02-18 08:25:00|2045.3|2045|2046.6|2046.3|2047.4|2047.1|2044.7|2044.4|39
1645173000000|2022-02-18 08:30:00|2046.5|2046.2|2046.2|2045.9|2047.4|2047.1|2044.6|2044.3|62
1645173300000|2022-02-18 08:35:00|2046.3|2046|2048.1|2047.8|2048.4|2048.1|2045.1|2044.8|49
1645173600000|2022-02-18 08:40:00|2048|2047.7|2048.7|2048.4|2049.6|2049.3|2047.7|2047.4|70
1645173900000|2022-02-18 08:45:00|2048.6|2048.3|2046.8|2046.5|2049.2|2048.9|2046.4|2046.1|102
1645174200000|2022-02-18 08:50:00|2046.7|2046.4|2046.2|2045.9|2047|2046.7|2045.8|2045.5|51
1645174500000|2022-02-18 08:55:00|2046.3|2046|2045.7|2045.4|2047|2046.7|2044.6|2044.3|82
1645174800000|2022-02-18 09:00:00|2045.2|2044.9|2044.3|2044|2045.6|2045.3|2043.3|2043|167
1645175100000|2022-02-18 09:05:00|2044.2|2043.9|2043.1|2042.8|2045.5|2045.2|2043.1|2042.8|100
1645175400000|2022-02-18 09:10:00|2043|2042.7|2040|2039.7|2043.1|2042.8|2038.3|2038|297
1645175700000|2022-02-18 09:15:00|2040.1|2039.8|2040.8|2040.5|2040.9|2040.6|2039.3|2039|82
1645176000000|2022-02-18 09:20:00|2040.7|2040.4|2040.2|2039.9|2040.8|2040.5|2039.2|2038.9|90
1645176300000|2022-02-18 09:25:00|2040.3|2040|2041.5|2041.2|2042.6|2042.3|2040.2|2039.9|56
1645176600000|2022-02-18 09:30:00|2041.4|2041.1|2042.4|2042.1|2042.9|2042.6|2041.2|2040.9|105
1645176900000|2022-02-18 09:35:00|2042.5|2042.2|2041.5|2041.2|2043.1|2042.8|2041.3|2041|16
1645177200000|2022-02-18 09:40:00|2041.4|2041.1|2042.9|2042.6|2043.3|2043|2041|2040.7|50
1645177500000|2022-02-18 09:45:00|2042.8|2042.5|2041.7|2041.4|2042.9|2042.6|2040.5|2040.2|81
1645177800000|2022-02-18 09:50:00|2041.6|2041.3|2042.5|2042.2|2042.6|2042.3|2041.1|2040.8|44
1645178100000|2022-02-18 09:55:00|2042.6|2042.3|2044.2|2043.9|2045|2044.7|2042.5|2042.2|151
1645178400000|2022-02-18 10:00:00|2044|2043.7|2044|2043.7|2044.7|2044.4|2043.1|2042.8|76
1645178700000|2022-02-18 10:05:00|2044.1|2043.8|2041.9|2041.6|2044.3|2044|2041.3|2041|70
1645179000000|2022-02-18 10:10:00|2041.7|2041.4|2041.6|2041.3|2042|2041.7|2040.1|2039.8|44
1645179300000|2022-02-18 10:15:00|2041.5|2041.2|2042.5|2042.2|2043.2|2042.9|2041.4|2041.1|43
1645179600000|2022-02-18 10:20:00|2042.6|2042.3|2042.4|2042.1|2043.2|2042.9|2042.3|2042|43
1645179900000|2022-02-18 10:25:00|2042.3|2042|2042.5|2042.2|2043.6|2043.3|2042.2|2041.9|55
1645180200000|2022-02-18 10:30:00|2042.4|2042.1|2042.2|2041.9|2042.8|2042.5|2041.4|2041.1|56
1645180500000|2022-02-18 10:35:00|2042.1|2041.8|2043|2042.7|2043.2|2042.9|2041|2040.7|57
1645180800000|2022-02-18 10:40:00|2042.9|2042.6|2042.7|2042.4|2043.1|2042.8|2042.2|2041.9|30
1645181100000|2022-02-18 10:45:00|2042.8|2042.5|2041.9|2041.6|2042.8|2042.5|2041.5|2041.2|119
1645181400000|2022-02-18 10:50:00|2042|2041.7|2041.2|2040.9|2042|2041.7|2039.6|2039.3|118
1645181700000|2022-02-18 10:55:00|2041.1|2040.8|2039.5|2039.2|2042.2|2041.9|2039|2038.7|291
1645182000000|2022-02-18 11:00:00|2039.4|2039.1|2039.9|2039.6|2040.6|2040.3|2038.7|2038.4|150
1645182300000|2022-02-18 11:05:00|2040|2039.7|2041.6|2041.3|2041.8|2041.5|2039.7|2039.4|58
1645182600000|2022-02-18 11:10:00|2041.5|2041.2|2040.9|2040.6|2042|2041.7|2039.4|2039.1|82
1645182900000|2022-02-18 11:15:00|2040.8|2040.5|2042|2041.7|2042.7|2042.4|2040.5|2040.2|95
1645183200000|2022-02-18 11:20:00|2042.1|2041.8|2041.2|2040.9|2042.5|2042.2|2040.9|2040.6|39
1645183500000|2022-02-18 11:25:00|2041.1|2040.8|2040.8|2040.5|2041.3|2041|2040.7|2040.4|53
1645183800000|2022-02-18 11:30:00|2040.9|2040.6|2040.6|2040.3|2041.6|2041.3|2039.9|2039.6|108
1645184100000|2022-02-18 11:35:00|2040.5|2040.2|2040.5|2040.2|2041.1|2040.8|2039.7|2039.4|54
1645184400000|2022-02-18 11:40:00|2040.6|2040.3|2038.2|2037.9|2041|2040.7|2038.2|2037.9|57
1645184700000|2022-02-18 11:45:00|2038.1|2037.8|2035.7|2035.4|2038.7|2038.4|2035.7|2035.4|209
1645185000000|2022-02-18 11:50:00|2035.6|2035.3|2037|2036.7|2037.7|2037.4|2035|2034.7|182
1645185300000|2022-02-18 11:55:00|2037.1|2036.8|2038.4|2038.1|2038.7|2038.4|2036.1|2035.8|124
1645185600000|2022-02-18 12:00:00|2038.2|2037.9|2038.3|2038|2038.5|2038.2|2036.8|2036.5|199
1645185900000|2022-02-18 12:05:00|2038.5|2038.2|2040.1|2039.8|2040.2|2039.9|2038.1|2037.8|213
1645186200000|2022-02-18 12:10:00|2040.2|2039.9|2039.9|2039.6|2040.4|2040.1|2039.6|2039.3|116
1645186500000|2022-02-18 12:15:00|2040|2039.7|2040.2|2039.9|2040.3|2040|2039.4|2039.1|90
1645186800000|2022-02-18 12:20:00|2040.1|2039.8|2040.5|2040.2|2040.7|2040.4|2039|2038.7|149
1645187100000|2022-02-18 12:25:00|2040.4|2040.1|2039.6|2039.3|2040.6|2040.3|2039.6|2039.3|115
1645187400000|2022-02-18 12:30:00|2039.8|2039.5|2040.5|2040.2|2040.6|2040.3|2039.6|2039.3|84
1645187700000|2022-02-18 12:35:00|2040.4|2040.1|2039.4|2039.1|2040.8|2040.5|2039.4|2039.1|236
1645188000000|2022-02-18 12:40:00|2039.5|2039.2|2039.7|2039.4|2040.2|2039.9|2039.2|2038.9|194
1645188300000|2022-02-18 12:45:00|2039.9|2039.6|2040.1|2039.8|2040.7|2040.4|2039.3|2039|87
1645188600000|2022-02-18 12:50:00|2040|2039.7|2038.6|2038.3|2040.7|2040.4|2038.6|2038.3|56
1645188900000|2022-02-18 12:55:00|2038.5|2038.2|2041.1|2040.8|2041.2|2040.9|2038.5|2038.2|193
1645189200000|2022-02-18 13:00:00|2040.9|2040.6|2041.6|2041.3|2041.7|2041.4|2040.2|2039.9|181
1645189500000|2022-02-18 13:05:00|2041.5|2041.2|2036.8|2036.5|2043.2|2042.9|2036.8|2036.5|564
1645189800000|2022-02-18 13:10:00|2037.1|2036.8|2034.8|2034.5|2037.9|2037.6|2033.4|2033.1|760
1645190100000|2022-02-18 13:15:00|2034.7|2034.4|2036.1|2035.8|2036.7|2036.4|2033.6|2033.3|342
1645190400000|2022-02-18 13:20:00|2036|2035.7|2031.1|2030.8|2036.1|2035.8|2030.4|2030.1|853
1645190700000|2022-02-18 13:25:00|2031.2|2030.9|2027.2|2026.9|2031.9|2031.6|2026.2|2025.9|865
1645191000000|2022-02-18 13:30:00|2027.3|2027|2025.7|2025.4|2027.4|2027.1|2020.2|2019.9|1609
1645191300000|2022-02-18 13:35:00|2025.6|2025.3|2027.8|2027.5|2028.9|2028.6|2024.1|2023.8|912
1645191600000|2022-02-18 13:40:00|2027.7|2027.4|2027.4|2027.1|2028.9|2028.6|2026.1|2025.8|582
1645191900000|2022-02-18 13:45:00|2027.5|2027.2|2026.9|2026.6|2028.5|2028.2|2025|2024.7|603
1645192200000|2022-02-18 13:50:00|2026.6|2026.3|2028.1|2027.8|2030|2029.7|2025.8|2025.5|563
1645192500000|2022-02-18 13:55:00|2028|2027.7|2027.8|2027.5|2029.6|2029.3|2027.2|2026.9|567
1645192800000|2022-02-18 14:00:00|2028|2027.7|2030.2|2029.9|2031.7|2031.4|2026.4|2026.1|959
1645193100000|2022-02-18 14:05:00|2030.1|2029.8|2027.8|2027.5|2030.4|2030.1|2027.7|2027.4|794
1645193400000|2022-02-18 14:10:00|2027.5|2027.2|2026.4|2026.1|2029.1|2028.8|2025.7|2025.4|997
1645193700000|2022-02-18 14:15:00|2026.3|2026|2026|2025.7|2028.5|2028.2|2025.4|2025.1|488
1645194000000|2022-02-18 14:20:00|2026.1|2025.8|2025.5|2025.2|2026.2|2025.9|2023.4|2023.1|710
1645194300000|2022-02-18 14:25:00|2026.2|2025.9|2024.7|2024.4|2028.2|2027.9|2021.9|2021.6|2499
1645194600000|2022-02-18 14:30:00|2024.6|2024.3|2023.7|2023.4|2026.7|2026.4|2022.3|2022|5715
1645194900000|2022-02-18 14:35:00|2023.4|2023.1|2025.3|2025|2026.4|2026.1|2018.1|2017.8|5110
1645195200000|2022-02-18 14:40:00|2024.6|2024.3|2021.3|2021|2025.8|2025.5|2019|2018.7|3382
1645195500000|2022-02-18 14:45:00|2021.4|2021.1|2029.8|2029.5|2029.8|2029.5|2020.4|2020.1|2803
1645195800000|2022-02-18 14:50:00|2030.3|2030|2039.8|2039.5|2040.2|2039.9|2030.2|2029.9|3631
1645196100000|2022-02-18 14:55:00|2039.9|2039.6|2038.8|2038.5|2041.3|2041|2037.6|2037.3|2483
1645196400000|2022-02-18 15:00:00|2038.9|2038.6|2037.5|2037.2|2040.5|2040.2|2035.1|2034.8|3279
1645196700000|2022-02-18 15:05:00|2037.4|2037.1|2035.1|2034.8|2037.9|2037.6|2032.1|2031.8|2064
1645197000000|2022-02-18 15:10:00|2035.3|2035|2038.6|2038.3|2038.8|2038.5|2032.6|2032.3|2117
1645197300000|2022-02-18 15:15:00|2038.5|2038.2|2033.8|2033.5|2042.3|2042|2032.4|2032.1|2268
1645197600000|2022-02-18 15:20:00|2033.7|2033.4|2028.8|2028.5|2035|2034.7|2028|2027.7|1747
1645197900000|2022-02-18 15:25:00|2028.7|2028.4|2026.5|2026.2|2029.7|2029.4|2025.6|2025.3|2009
1645198200000|2022-02-18 15:30:00|2026.4|2026.1|2024.6|2024.3|2026.4|2026.1|2021.5|2021.2|2227
1645198500000|2022-02-18 15:35:00|2024.3|2024|2025|2024.7|2027|2026.7|2023.9|2023.6|1727
1645198800000|2022-02-18 15:40:00|2025.1|2024.8|2026.7|2026.4|2027|2026.7|2022.3|2022|1458
1645199100000|2022-02-18 15:45:00|2026.4|2026.1|2023.4|2023.1|2026.8|2026.5|2021|2020.7|1666
1645199400000|2022-02-18 15:50:00|2023.5|2023.2|2022.7|2022.4|2025.4|2025.1|2021.7|2021.4|1835
1645199700000|2022-02-18 15:55:00|2022.8|2022.5|2017.8|2017.5|2022.8|2022.5|2017.1|2016.8|2031
1645200000000|2022-02-18 16:00:00|2017.7|2017.4|2008.8|2008.5|2018.5|2018.2|2007.8|2007.5|4760
1645200300000|2022-02-18 16:05:00|2008.9|2008.6|2008.7|2008.4|2012.4|2012.1|2007.9|2007.6|3054
1645200600000|2022-02-18 16:10:00|2008.6|2008.3|2012.2|2011.9|2013|2012.7|2007.7|2007.4|3178
1645200900000|2022-02-18 16:15:00|2012.4|2012.1|2014.5|2014.2|2016|2015.7|2010|2009.7|2781
1645201200000|2022-02-18 16:20:00|2014.4|2014.1|2015.9|2015.6|2018.3|2018|2014.3|2014|1878
1645201500000|2022-02-18 16:25:00|2016|2015.7|2014.6|2014.3|2018.5|2018.2|2013.8|2013.5|1583
1645201800000|2022-02-18 16:30:00|2014.8|2014.5|2013.1|2012.8|2018.2|2017.9|2012.2|2011.9|1376
1645202100000|2022-02-18 16:35:00|2013.4|2013.1|2015.1|2014.8|2016.7|2016.4|2012|2011.7|1908
1645202400000|2022-02-18 16:40:00|2015|2014.7|2014.5|2014.2|2017.1|2016.8|2013.7|2013.4|1417
1645202700000|2022-02-18 16:45:00|2014.3|2014|2011.6|2011.3|2016.1|2015.8|2010.7|2010.4|1615
1645203000000|2022-02-18 16:50:00|2011.5|2011.2|2008.3|2008|2012.3|2012|2007.6|2007.3|2510
1645203300000|2022-02-18 16:55:00|2008.4|2008.1|2006|2005.7|2009.3|2009|2003.5|2003.2|2321
1645203600000|2022-02-18 17:00:00|2005.8|2005.5|2005.6|2005.3|2008.1|2007.8|2004.2|2003.9|1136
1645203900000|2022-02-18 17:05:00|2005.8|2005.5|2012.2|2011.9|2012.4|2012.1|2005.8|2005.5|1601
1645204200000|2022-02-18 17:10:00|2012.3|2012|2010.6|2010.3|2014.2|2013.9|2009.6|2009.3|1456
1645204500000|2022-02-18 17:15:00|2010.8|2010.5|2014.2|2013.9|2017.6|2017.3|2009.4|2009.1|1909
1645204800000|2022-02-18 17:20:00|2014.3|2014|2012.3|2012|2016.3|2016|2012.2|2011.9|1210
1645205100000|2022-02-18 17:25:00|2012.4|2012.1|2013.1|2012.8|2016.2|2015.9|2012.3|2012|710
1645205400000|2022-02-18 17:30:00|2013|2012.7|2010.5|2010.2|2016.1|2015.8|2006.6|2006.3|2644
1645205700000|2022-02-18 17:35:00|2010.7|2010.4|2005.2|2004.9|2011.9|2011.6|2004.8|2004.5|1810
1645206000000|2022-02-18 17:40:00|2005|2004.7|2007.1|2006.8|2010.6|2010.3|2005|2004.7|1301
1645206300000|2022-02-18 17:45:00|2006.9|2006.6|2006.6|2006.3|2008.8|2008.5|2005.4|2005.1|1065
1645206600000|2022-02-18 17:50:00|2006.5|2006.2|2007.5|2007.2|2009.9|2009.6|2005.2|2004.9|831
1645206900000|2022-02-18 17:55:00|2007.6|2007.3|2007.3|2007|2010.2|2009.9|2006.8|2006.5|624
1645207200000|2022-02-18 18:00:00|2007.5|2007.2|2007.4|2007.1|2009.3|2009|2005.8|2005.5|752
1645207500000|2022-02-18 18:05:00|2007.6|2007.3|2007.4|2007.1|2009|2008.7|2005.6|2005.3|936
1645207800000|2022-02-18 18:10:00|2007.7|2007.4|2005.7|2005.4|2008.4|2008.1|2004.6|2004.3|971
1645208100000|2022-02-18 18:15:00|2005.6|2005.3|2003.9|2003.6|2007.4|2007.1|2002.3|2002|1355
1645208400000|2022-02-18 18:20:00|2004|2003.7|2010|2009.7|2010.5|2010.2|2003.3|2003|1088
1645208700000|2022-02-18 18:25:00|2010.3|2010|2006.5|2006.2|2010.3|2010|2005.3|2005|767
1645209000000|2022-02-18 18:30:00|2006.4|2006.1|2007|2006.7|2008.3|2008|2005.5|2005.2|1204
1645209300000|2022-02-18 18:35:00|2007.1|2006.8|2010.8|2010.5|2011.8|2011.5|2005.5|2005.2|1109
1645209600000|2022-02-18 18:40:00|2011.1|2010.8|2010.8|2010.5|2011.5|2011.2|2009.7|2009.4|1118
1645209900000|2022-02-18 18:45:00|2010.7|2010.4|2014.9|2014.6|2016.4|2016.1|2010.7|2010.4|1901
1645210200000|2022-02-18 18:50:00|2014.8|2014.5|2016.5|2016.2|2017.2|2016.9|2014.6|2014.3|836
1645210500000|2022-02-18 18:55:00|2016.6|2016.3|2014.2|2013.9|2016.8|2016.5|2014.1|2013.8|768
1645210800000|2022-02-18 19:00:00|2014.1|2013.8|2015.1|2014.8|2017|2016.7|2013.5|2013.2|874
1645211100000|2022-02-18 19:05:00|2015.2|2014.9|2012.4|2012.1|2016.3|2016|2011.6|2011.3|687
1645211400000|2022-02-18 19:10:00|2012.2|2011.9|2013.1|2012.8|2014|2013.7|2011.8|2011.5|633
1645211700000|2022-02-18 19:15:00|2013|2012.7|2016.8|2016.5|2018.5|2018.2|2012.7|2012.4|1226
1645212000000|2022-02-18 19:20:00|2017|2016.7|2021.4|2021.1|2021.5|2021.2|2016.3|2016|1744
1645212300000|2022-02-18 19:25:00|2021.5|2021.2|2024.1|2023.8|2024.7|2024.4|2019.5|2019.2|1719
1645212600000|2022-02-18 19:30:00|2024|2023.7|2025.8|2025.5|2028.7|2028.4|2023.8|2023.5|2142
1645212900000|2022-02-18 19:35:00|2025.7|2025.4|2020.3|2020|2025.8|2025.5|2019|2018.7|1781
1645213200000|2022-02-18 19:40:00|2020.2|2019.9|2017.7|2017.4|2020.6|2020.3|2017.5|2017.2|1290
1645213500000|2022-02-18 19:45:00|2017.9|2017.6|2014.8|2014.5|2019.3|2019|2014.7|2014.4|1296
1645213800000|2022-02-18 19:50:00|2014.9|2014.6|2021.2|2020.9|2021.2|2020.9|2013.9|2013.6|3109
1645214100000|2022-02-18 19:55:00|2021.3|2021|2022|2021.7|2023.1|2022.8|2018.5|2018.2|1605
1645214400000|2022-02-18 20:00:00|2022.1|2021.8|2021.5|2021.2|2026.1|2025.8|2020.5|2020.2|1904
1645214700000|2022-02-18 20:05:00|2021.2|2020.9|2018.8|2018.5|2023.8|2023.5|2016.2|2015.9|1537
1645215000000|2022-02-18 20:10:00|2018.9|2018.6|2017.6|2017.3|2022.3|2022|2015.7|2015.4|1747
1645215300000|2022-02-18 20:15:00|2017.3|2017|2013.6|2013.3|2019.7|2019.4|2012.6|2012.3|1298
1645215600000|2022-02-18 20:20:00|2013.5|2013.2|2012.1|2011.8|2015.4|2015.1|2010.7|2010.4|1326
1645215900000|2022-02-18 20:25:00|2012|2011.7|2010.7|2010.4|2013.9|2013.6|2010|2009.7|1335
1645216200000|2022-02-18 20:30:00|2010.5|2010.2|2006.7|2006.4|2010.5|2010.2|2005.2|2004.9|2160
1645216500000|2022-02-18 20:35:00|2006.6|2006.3|2007.2|2006.9|2008.9|2008.6|2004.9|2004.6|1717
1645216800000|2022-02-18 20:40:00|2007|2006.7|2012.5|2012.2|2014.6|2014.3|2007|2006.7|2116
1645217100000|2022-02-18 20:45:00|2013.1|2012.8|2011.8|2011.5|2016|2015.7|2007.3|2007|2598
1645217400000|2022-02-18 20:50:00|2009.8|2009.5|2007.8|2007.5|2010.4|2010.1|2004.9|2004.6|4228
1645217700000|2022-02-18 20:55:00|2007.7|2007.4|2009|2008.7|2009.7|2009.4|2006.2|2005.9|9432
1645218000000|2022-02-18 21:00:00|2009.3|2009|2011.7|2011.4|2014.8|2014.5|2008.7|2008.4|3861
1645218300000|2022-02-18 21:05:00|2011.8|2011.5|2010.6|2010.3|2012.3|2012|2010.5|2010.2|1289
1645218600000|2022-02-18 21:10:00|2010.4|2010.1|2010.8|2010.5|2011.2|2010.9|2008.2|2007.9|911
1645218900000|2022-02-18 21:15:00|2010.6|2010.3|2012.3|2012|2013|2012.7|2010.6|2010.3|581
1645219200000|2022-02-18 21:20:00|2012.2|2011.9|2012.2|2011.9|2014.2|2013.9|2011.8|2011.5|221
1645219500000|2022-02-18 21:25:00|2012.3|2012|2013.9|2013.6|2014|2013.7|2012.1|2011.8|240
1645219800000|2022-02-18 21:30:00|2013.8|2013.5|2011.9|2011.6|2014.1|2013.8|2011.8|2011.5|203
1645220100000|2022-02-18 21:35:00|2011.8|2011.5|2010.5|2010.2|2011.9|2011.6|2010|2009.7|156
1645220400000|2022-02-18 21:40:00|2010.6|2010.3|2010.3|2010|2011.1|2010.8|2009.8|2009.5|124
1645220700000|2022-02-18 21:45:00|2010.2|2009.9|2009.9|2009.6|2010.3|2010|2008.1|2007.8|182
1645221000000|2022-02-18 21:50:00|2009.8|2009.5|2009.6|2009.3|2010.6|2010.3|2007.9|2007.6|106
1645221300000|2022-02-18 21:55:00|2009.5|2009.2|2008.6|2007.8|2009.6|2009.3|2007.9|2007.5|122
1645398000000|2022-02-20 23:00:00|2008.3|2007.5|1997.5|1997.2|2008.3|2007.5|1993.7|1993.4|1358
1645398300000|2022-02-20 23:05:00|1997.2|1996.9|1998.4|1998.1|2000.4|2000.1|1996|1995.7|252
1645398600000|2022-02-20 23:10:00|1998.3|1998|1999.6|1999.3|2000.2|1999.9|1996|1995.7|148
1645398900000|2022-02-20 23:15:00|1999.5|1999.2|1999.6|1999.3|2000|1999.7|1997.1|1996.8|144
1645399200000|2022-02-20 23:20:00|2000.5|2000.2|1998.2|1997.9|2001|2000.7|1997.6|1997.3|153
1645399500000|2022-02-20 23:25:00|1998.3|1998|1997.5|1997.2|1999.8|1999.5|1997.3|1997|86
1645399800000|2022-02-20 23:30:00|1997.6|1997.3|1997.7|1997.4|1998.3|1998|1995.8|1995.5|391
1645400100000|2022-02-20 23:35:00|1997.8|1997.5|1998.9|1998.6|1999.1|1998.8|1997.3|1997|90
1645400400000|2022-02-20 23:40:00|1998.7|1998.4|1997.2|1996.9|1999.2|1998.9|1996.5|1996.2|96
1645400700000|2022-02-20 23:45:00|1997.5|1997.2|1996.2|1995.9|1997.6|1997.3|1995.7|1995.4|187
1645401000000|2022-02-20 23:50:00|1996.1|1995.8|1995.1|1994.8|1997.1|1996.8|1995.1|1994.8|138
1645401300000|2022-02-20 23:55:00|1995.2|1994.9|1995.5|1995.2|1996.2|1995.9|1995|1994.7|56
1645401600000|2022-02-21 00:00:00|1995.4|1995.1|1992.2|1991.9|1996|1995.7|1991.8|1991.5|464
1645401900000|2022-02-21 00:05:00|1992.3|1992|1992.7|1992.4|1994.2|1993.9|1991.6|1991.3|228
1645402200000|2022-02-21 00:10:00|1992.6|1992.3|1995.8|1995.5|1996.2|1995.9|1992.3|1992|118
1645402500000|2022-02-21 00:15:00|1995.7|1995.4|1995.9|1995.6|1995.9|1995.6|1994.4|1994.1|81
1645402800000|2022-02-21 00:20:00|1995.8|1995.5|1994.5|1994.2|1996|1995.7|1994.1|1993.8|65
1645403100000|2022-02-21 00:25:00|1994.3|1994|1994.7|1994.4|1995.1|1994.8|1993.5|1993.2|59
1645403400000|2022-02-21 00:30:00|1994.6|1994.3|1996.9|1996.6|1996.9|1996.6|1993.7|1993.4|67
1645403700000|2022-02-21 00:35:00|1996.8|1996.5|1995.1|1994.8|1997.1|1996.8|1994.4|1994.1|116
1645404000000|2022-02-21 00:40:00|1995.2|1994.9|1995.1|1994.8|1995.4|1995.1|1994.3|1994|93
1645404300000|2022-02-21 00:45:00|1995.2|1994.9|1994.6|1994.3|1996.2|1995.9|1993.9|1993.6|72
1645404600000|2022-02-21 00:50:00|1994.5|1994.2|2006.1|2005.8|2007.8|2007.5|1994.5|1994.2|687
1645404900000|2022-02-21 00:55:00|2006|2005.7|2010|2009.7|2010.9|2010.6|2004.4|2004.1|717
1645405200000|2022-02-21 01:00:00|2009.8|2009.5|2005.6|2005.3|2011.1|2010.8|2003.5|2003.2|520
1645405500000|2022-02-21 01:05:00|2005.7|2005.4|2013.2|2012.9|2013.4|2013.1|2005.7|2005.4|309
1645405800000|2022-02-21 01:10:00|2013.1|2012.8|2014.7|2014.4|2019.1|2018.8|2012.1|2011.8|415
1645406100000|2022-02-21 01:15:00|2014.4|2014.1|2015.8|2015.5|2016.4|2016.1|2011.7|2011.4|162
1645406400000|2022-02-21 01:20:00|2016.2|2015.9|2016.5|2016.2|2018.6|2018.3|2012.6|2012.3|273
1645406700000|2022-02-21 01:25:00|2016.4|2016.1|2014.4|2014.1|2017.6|2017.3|2014|2013.7|237
1645407000000|2022-02-21 01:30:00|2014|2013.7|2016.8|2016.5|2019.5|2019.2|2014|2013.7|261
1645407300000|2022-02-21 01:35:00|2016.7|2016.4|2022.2|2021.9|2022.6|2022.3|2015.8|2015.5|503
1645407600000|2022-02-21 01:40:00|2022.4|2022.1|2018.8|2018.5|2023|2022.7|2018.1|2017.8|248
1645407900000|2022-02-21 01:45:00|2018.9|2018.6|2018.3|2018|2019.4|2019.1|2017.4|2017.1|71
1645408200000|2022-02-21 01:50:00|2018.2|2017.9|2016.9|2016.6|2018.3|2018|2016.6|2016.3|40
1645408500000|2022-02-21 01:55:00|2016.8|2016.5|2016.8|2016.5|2018.4|2018.1|2016|2015.7|93
1645408800000|2022-02-21 02:00:00|2016.9|2016.6|2017.9|2017.6|2017.9|2017.6|2016.4|2016.1|65
1645409100000|2022-02-21 02:05:00|2017.8|2017.5|2017.6|2017.3|2017.9|2017.6|2016.5|2016.2|31
1645409400000|2022-02-21 02:10:00|2017.7|2017.4|2015.9|2015.6|2017.8|2017.5|2015.8|2015.5|21
1645409700000|2022-02-21 02:15:00|2016|2015.7|2016.1|2015.8|2016.8|2016.5|2015.1|2014.8|58
1645410000000|2022-02-21 02:20:00|2016.2|2015.9|2015.2|2014.9|2016.6|2016.3|2014.6|2014.3|94
1645410300000|2022-02-21 02:25:00|2015.1|2014.8|2014.8|2014.5|2015.4|2015.1|2014.5|2014.2|89
1645410600000|2022-02-21 02:30:00|2014.9|2014.6|2017.7|2017.4|2017.7|2017.4|2014.9|2014.6|124
1645410900000|2022-02-21 02:35:00|2017.6|2017.3|2015.8|2015.5|2017.7|2017.4|2015.7|2015.4|117
1645411200000|2022-02-21 02:40:00|2015.9|2015.6|2015.3|2015|2016|2015.7|2014.8|2014.5|73
1645411500000|2022-02-21 02:45:00|2015.1|2014.8|2017.8|2017.5|2018.6|2018.3|2015|2014.7|126
1645411800000|2022-02-21 02:50:00|2017.7|2017.4|2016.6|2016.3|2017.8|2017.5|2016.6|2016.3|94
1645412100000|2022-02-21 02:55:00|2016.8|2016.5|2016.6|2016.3|2017.7|2017.4|2016.2|2015.9|127
1645412400000|2022-02-21 03:00:00|2016.8|2016.5|2017.8|2017.5|2017.9|2017.6|2016.3|2016|68
1645412700000|2022-02-21 03:05:00|2017.9|2017.6|2016.2|2015.9|2018.1|2017.8|2016.2|2015.9|55
1645413000000|2022-02-21 03:10:00|2016.3|2016|2015.7|2015.4|2016.5|2016.2|2015.5|2015.2|56
1645413300000|2022-02-21 03:15:00|2015.8|2015.5|2014.8|2014.5|2016.1|2015.8|2014.6|2014.3|39
1645413600000|2022-02-21 03:20:00|2015|2014.7|2015.7|2015.4|2015.9|2015.6|2014.8|2014.5|63
1645413900000|2022-02-21 03:25:00|2016|2015.7|2015.7|2015.4|2016.3|2016|2015|2014.7|54
1645414200000|2022-02-21 03:30:00|2015.6|2015.3|2013|2012.7|2016.1|2015.8|2011.1|2010.8|193
1645414500000|2022-02-21 03:35:00|2013.1|2012.8|2015.2|2014.9|2016.4|2016.1|2013.1|2012.8|108
1645414800000|2022-02-21 03:40:00|2015.1|2014.8|2015.4|2015.1|2015.7|2015.4|2014.3|2014|14
1645415100000|2022-02-21 03:45:00|2015.3|2015|2014.2|2013.9|2015.3|2015|2013.6|2013.3|19
1645415400000|2022-02-21 03:50:00|2014.1|2013.8|2013.9|2013.6|2014.4|2014.1|2013.4|2013.1|8
1645415700000|2022-02-21 03:55:00|2014|2013.7|2013.5|2013.2|2014.7|2014.4|2013.5|2013.2|17
1645416000000|2022-02-21 04:00:00|2013.4|2013.1|2014.1|2013.8|2014.5|2014.2|2012.4|2012.1|52
1645416300000|2022-02-21 04:05:00|2014|2013.7|2013.9|2013.6|2014.9|2014.6|2013.9|2013.6|28
1645416600000|2022-02-21 04:10:00|2013.8|2013.5|2013.9|2013.6|2014.8|2014.5|2013.3|2013|7
1645416900000|2022-02-21 04:15:00|2013.8|2013.5|2014.9|2014.6|2015.4|2015.1|2013.8|2013.5|33
1645417200000|2022-02-21 04:20:00|2014.8|2014.5|2014.5|2014.2|2014.8|2014.5|2013.9|2013.6|7
1645417500000|2022-02-21 04:25:00|2014.6|2014.3|2015.7|2015.4|2015.8|2015.5|2014.4|2014.1|16
1645417800000|2022-02-21 04:30:00|2015.6|2015.3|2015.6|2015.3|2016.4|2016.1|2015.2|2014.9|32
1645418100000|2022-02-21 04:35:00|2015.5|2015.2|2015.9|2015.6|2015.9|2015.6|2014.8|2014.5|15
1645418400000|2022-02-21 04:40:00|2015.8|2015.5|2015.5|2015.2|2016.4|2016.1|2015.2|2014.9|19
1645418700000|2022-02-21 04:45:00|2015.6|2015.3|2015.7|2015.4|2016.2|2015.9|2015.3|2015|4
1645419000000|2022-02-21 04:50:00|2015.8|2015.5|2016.3|2016|2016.7|2016.4|2015.7|2015.4|23
1645419300000|2022-02-21 04:55:00|2016.4|2016.1|2016.4|2016.1|2016.8|2016.5|2016|2015.7|8
1645419600000|2022-02-21 05:00:00|2016.3|2016|2016.8|2016.5|2017|2016.7|2015.8|2015.5|8
1645419900000|2022-02-21 05:05:00|2016.7|2016.4|2016.2|2015.9|2016.8|2016.5|2015.8|2015.5|18
1645420200000|2022-02-21 05:10:00|2016.3|2016|2016.2|2015.9|2016.9|2016.6|2015.9|2015.6|4
1645420500000|2022-02-21 05:15:00|2016.1|2015.8|2018.2|2017.9|2018.6|2018.3|2015.8|2015.5|32
1645420800000|2022-02-21 05:20:00|2018.1|2017.8|2017.6|2017.3|2018.2|2017.9|2017.4|2017.1|3
1645421100000|2022-02-21 05:25:00|2017.7|2017.4|2018.1|2017.8|2018.3|2018|2017.3|2017|25
1645421400000|2022-02-21 05:30:00|2018|2017.7|2016.6|2016.3|2018.1|2017.8|2016.2|2015.9|18
1645421700000|2022-02-21 05:35:00|2016.8|2016.5|2016.7|2016.4|2016.9|2016.6|2016.3|2016|9
1645422000000|2022-02-21 05:40:00|2016.6|2016.3|2016.9|2016.6|2017.3|2017|2015.6|2015.3|17
1645422300000|2022-02-21 05:45:00|2016.8|2016.5|2016.3|2016|2017.1|2016.8|2016.1|2015.8|13
1645422600000|2022-02-21 05:50:00|2016.2|2015.9|2017.9|2017.6|2017.9|2017.6|2015.8|2015.5|49
1645422900000|2022-02-21 05:55:00|2017.8|2017.5|2018.1|2017.8|2018.2|2017.9|2017.4|2017.1|11
1645423200000|2022-02-21 06:00:00|2018|2017.7|2019.5|2019.2|2019.6|2019.3|2017.6|2017.3|119
1645423500000|2022-02-21 06:05:00|2019.3|2019|2018.9|2018.6|2019.7|2019.4|2018.8|2018.5|22
1645423800000|2022-02-21 06:10:00|2018.8|2018.5|2019.6|2019.3|2019.8|2019.5|2016.6|2016.3|463
1645424100000|2022-02-21 06:15:00|2019.7|2019.4|2018.1|2017.8|2019.9|2019.6|2018|2017.7|50
1645424400000|2022-02-21 06:20:00|2018.2|2017.9|2017.8|2017.5|2018.2|2017.9|2017.8|2017.5|0
1645424700000|2022-02-21 06:25:00|2017.9|2017.6|2018.3|2018|2019.1|2018.8|2017.9|2017.6|37
1645425000000|2022-02-21 06:30:00|2018.4|2018.1|2019.7|2019.4|2020.3|2020|2018.4|2018.1|111
1645425300000|2022-02-21 06:35:00|2019.8|2019.5|2022|2021.7|2022.4|2022.1|2019.7|2019.4|80
1645425600000|2022-02-21 06:40:00|2022.1|2021.8|2021.5|2021.2|2022.4|2022.1|2020.9|2020.6|55
1645425900000|2022-02-21 06:45:00|2021.6|2021.3|2023.6|2023.3|2023.9|2023.6|2021.5|2021.2|132
1645426200000|2022-02-21 06:50:00|2023.5|2023.2|2024|2023.7|2024.4|2024.1|2022.7|2022.4|66
1645426500000|2022-02-21 06:55:00|2023.9|2023.6|2022.4|2022.1|2024|2023.7|2022.1|2021.8|94
1645426800000|2022-02-21 07:00:00|2022.5|2022.2|2023.1|2022.8|2024.3|2024|2021.9|2021.6|40
1645427100000|2022-02-21 07:05:00|2023.2|2022.9|2026.4|2026.1|2026.8|2026.5|2023|2022.7|75
1645427400000|2022-02-21 07:10:00|2026.3|2026|2025.4|2025.1|2026.6|2026.3|2023.6|2023.3|44
1645427700000|2022-02-21 07:15:00|2025.3|2025|2026.5|2026.2|2026.5|2026.2|2023.6|2023.3|59
1645428000000|2022-02-21 07:20:00|2026.2|2025.9|2025.1|2024.8|2027.6|2027.3|2024.6|2024.3|68
1645428300000|2022-02-21 07:25:00|2025|2024.7|2024.6|2024.3|2025.2|2024.9|2023.4|2023.1|18
1645428600000|2022-02-21 07:30:00|2024.7|2024.4|2022.6|2022.3|2027.3|2027|2022.3|2022|361
1645428900000|2022-02-21 07:35:00|2022.7|2022.4|2022.7|2022.4|2023.8|2023.5|2022.4|2022.1|72
1645429200000|2022-02-21 07:40:00|2022.6|2022.3|2023.5|2023.2|2023.6|2023.3|2022.5|2022.2|20
1645429500000|2022-02-21 07:45:00|2023.6|2023.3|2022.1|2021.8|2025|2024.7|2022|2021.7|160
1645429800000|2022-02-21 07:50:00|2022.2|2021.9|2021.6|2021.3|2023|2022.7|2021.2|2020.9|46
1645430100000|2022-02-21 07:55:00|2021.5|2021.2|2021.1|2020.8|2023.6|2023.3|2021.1|2020.8|98
1645430400000|2022-02-21 08:00:00|2020.9|2020.6|2020.9|2020.6|2022.5|2022.2|2020.1|2019.8|213
1645430700000|2022-02-21 08:05:00|2020.8|2020.5|2021.4|2021.1|2023.4|2023.1|2020.5|2020.2|68
1645431000000|2022-02-21 08:10:00|2021.5|2021.2|2021.5|2021.2|2023|2022.7|2020.8|2020.5|157
1645431300000|2022-02-21 08:15:00|2022.2|2021.9|2021.2|2020.9|2023.3|2023|2020.9|2020.6|83
1645431600000|2022-02-21 08:20:00|2021.4|2021.1|2020.9|2020.6|2023.1|2022.8|2020.9|2020.6|61
1645431900000|2022-02-21 08:25:00|2020.8|2020.5|2021.9|2021.6|2023|2022.7|2020.8|2020.5|40
1645432200000|2022-02-21 08:30:00|2021.8|2021.5|2022.2|2021.9|2023.9|2023.6|2021.6|2021.3|54
1645432500000|2022-02-21 08:35:00|2022.3|2022|2017.8|2017.5|2022.3|2022|2012.2|2011.9|1087
1645432800000|2022-02-21 08:40:00|2017.9|2017.6|2013.4|2013.1|2018.2|2017.9|2013|2012.7|267
1645433100000|2022-02-21 08:45:00|2013.5|2013.2|2015.2|2014.9|2016.1|2015.8|2013.2|2012.9|75
1645433400000|2022-02-21 08:50:00|2015.4|2015.1|2013.9|2013.6|2016.9|2016.6|2013.7|2013.4|76
1645433700000|2022-02-21 08:55:00|2013.8|2013.5|2013.8|2013.5|2014.8|2014.5|2012.8|2012.5|83
1645434000000|2022-02-21 09:00:00|2013.9|2013.6|2008.7|2008.4|2014.5|2014.2|2007.9|2007.6|198
1645434300000|2022-02-21 09:05:00|2008.4|2008.1|2006.9|2006.6|2008.8|2008.5|2006.6|2006.3|167
1645434600000|2022-02-21 09:10:00|2006.8|2006.5|2009.3|2009|2010.5|2010.2|2005.5|2005.2|180
1645434900000|2022-02-21 09:15:00|2009.1|2008.8|2007.8|2007.5|2009.9|2009.6|2006.3|2006|181
1645435200000|2022-02-21 09:20:00|2007.9|2007.6|2008.5|2008.2|2008.6|2008.3|2006.8|2006.5|22
1645435500000|2022-02-21 09:25:00|2008.6|2008.3|2010.7|2010.4|2011.2|2010.9|2008.3|2008|163
1645435800000|2022-02-21 09:30:00|2010.8|2010.5|2010.3|2010|2011.7|2011.4|2009.7|2009.4|150
1645436100000|2022-02-21 09:35:00|2010.2|2009.9|2008.9|2008.6|2011.1|2010.8|2008.9|2008.6|68
1645436400000|2022-02-21 09:40:00|2009|2008.7|2008.9|2008.6|2010.5|2010.2|2008.4|2008.1|101
1645436700000|2022-02-21 09:45:00|2009.1|2008.8|2008.7|2008.4|2009.4|2009.1|2007.9|2007.6|97
1645437000000|2022-02-21 09:50:00|2008.8|2008.5|2006.9|2006.6|2009.2|2008.9|2006.7|2006.4|74
1645437300000|2022-02-21 09:55:00|2007|2006.7|2005.2|2004.9|2007.5|2007.2|2004.2|2003.9|151
1645437600000|2022-02-21 10:00:00|2005.1|2004.8|2004.4|2004.1|2005.2|2004.9|2002.9|2002.6|118
1645437900000|2022-02-21 10:05:00|2004.5|2004.2|2005.5|2005.2|2007.5|2007.2|2004.1|2003.8|86
1645438200000|2022-02-21 10:10:00|2005.4|2005.1|2004.1|2003.8|2006|2005.7|2003.6|2003.3|38
1645438500000|2022-02-21 10:15:00|2004.2|2003.9|2003.2|2002.9|2004.6|2004.3|2003|2002.7|37
1645438800000|2022-02-21 10:20:00|2003.1|2002.8|2004.3|2004|2005.4|2005.1|2003.1|2002.8|50
1645439100000|2022-02-21 10:25:00|2004.2|2003.9|2002.5|2002.2|2004.2|2003.9|2002.5|2002.2|115
1645439400000|2022-02-21 10:30:00|2002.2|2001.9|2003.7|2003.4|2004.4|2004.1|2002.2|2001.9|67
1645439700000|2022-02-21 10:35:00|2003.6|2003.3|2005|2004.7|2005.2|2004.9|2003.4|2003.1|51
1645440000000|2022-02-21 10:40:00|2005.1|2004.8|2005.6|2005.3|2007.5|2007.2|2004.9|2004.6|121
1645440300000|2022-02-21 10:45:00|2005.5|2005.2|2004.1|2003.8|2005.8|2005.5|2004.1|2003.8|109
1645440600000|2022-02-21 10:50:00|2004|2003.7|2004.6|2004.3|2004.6|2004.3|2002.7|2002.4|34
1645440900000|2022-02-21 10:55:00|2004.7|2004.4|2004.1|2003.8|2005.6|2005.3|2003.2|2002.9|73
1645441200000|2022-02-21 11:00:00|2004.2|2003.9|2006.1|2005.8|2006.7|2006.4|2003.2|2002.9|37
1645441500000|2022-02-21 11:05:00|2006|2005.7|2003.7|2003.4|2006.2|2005.9|2003.7|2003.4|103
1645441800000|2022-02-21 11:10:00|2003.8|2003.5|2005|2004.7|2005.6|2005.3|2003.3|2003|69
1645442100000|2022-02-21 11:15:00|2004.9|2004.6|2004.9|2004.6|2006.2|2005.9|2002.2|2001.9|196
1645442400000|2022-02-21 11:20:00|2005|2004.7|2004.5|2004.2|2005.4|2005.1|2002.3|2002|179
1645442700000|2022-02-21 11:25:00|2004.6|2004.3|2001.5|2001.2|2005.4|2005.1|2000.6|2000.3|255
1645443000000|2022-02-21 11:30:00|2001.7|2001.4|2002.1|2001.8|2003.1|2002.8|2001.4|2001.1|67
1645443300000|2022-02-21 11:35:00|2002.3|2002|2002|2001.7|2003.3|2003|2001.8|2001.5|55
1645443600000|2022-02-21 11:40:00|2002.1|2001.8|1996.7|1996.4|2002.1|2001.8|1996.5|1996.2|416
1645443900000|2022-02-21 11:45:00|1996.9|1996.6|1996.7|1996.4|1999.1|1998.8|1996.2|1995.9|150
1645444200000|2022-02-21 11:50:00|1996.9|1996.6|2000.1|1999.8|2000.7|2000.4|1996.2|1995.9|111
1645444500000|2022-02-21 11:55:00|2000|1999.7|2001.6|2001.3|2002|2001.7|1999.8|1999.5|66
1645444800000|2022-02-21 12:00:00|2001.5|2001.2|2001|2000.7|2002.1|2001.8|2000|1999.7|60
1645445100000|2022-02-21 12:05:00|2000.8|2000.5|1999.2|1998.9|2001.6|2001.3|1999.2|1998.9|54
1645445400000|2022-02-21 12:10:00|1999.3|1999|1999.9|1999.6|2001.5|2001.2|1999|1998.7|53
1645445700000|2022-02-21 12:15:00|1999.8|1999.5|1995.4|1995.1|2000|1999.7|1995.4|1995.1|243
1645446000000|2022-02-21 12:20:00|1995.3|1995|1998|1997.7|1998.1|1997.8|1994.8|1994.5|241
1645446300000|2022-02-21 12:25:00|1998.1|1997.8|1999.8|1999.5|2000.4|2000.1|1997.3|1997|126
1645446600000|2022-02-21 12:30:00|1999.7|1999.4|1998.5|1998.2|1999.7|1999.4|1996.9|1996.6|89
1645446900000|2022-02-21 12:35:00|1998.6|1998.3|1998.4|1998.1|1999.4|1999.1|1997.6|1997.3|116
1645447200000|2022-02-21 12:40:00|1998.5|1998.2|1994.6|1994.3|1998.8|1998.5|1990.3|1990|566
1645447500000|2022-02-21 12:45:00|1994.5|1994.2|1991.8|1991.5|1996.1|1995.8|1991.4|1991.1|413
1645447800000|2022-02-21 12:50:00|1991.4|1991.1|1994.4|1994.1|1994.8|1994.5|1989.7|1989.4|486
1645448100000|2022-02-21 12:55:00|1994.3|1994|1996|1995.7|1996.9|1996.6|1993.6|1993.3|131
1645448400000|2022-02-21 13:00:00|1995.8|1995.5|1995.3|1995|1998.3|1998|1995.1|1994.8|158
1645448700000|2022-02-21 13:05:00|1995.4|1995.1|1992.5|1992.2|1995.5|1995.2|1992.1|1991.8|277
1645449000000|2022-02-21 13:10:00|1992.7|1992.4|1992.2|1991.9|1993.9|1993.6|1990.8|1990.5|156
1645449300000|2022-02-21 13:15:00|1992.1|1991.8|1984.7|1984.4|1993.3|1993|1984.5|1984.2|520
1645449600000|2022-02-21 13:20:00|1984.8|1984.5|1988.7|1988.4|1988.9|1988.6|1983.3|1983|673
1645449900000|2022-02-21 13:25:00|1988.6|1988.3|1990|1989.7|1990.4|1990.1|1988.5|1988.2|226
1645450200000|2022-02-21 13:30:00|1989.9|1989.6|1988.9|1988.6|1990.5|1990.2|1987|1986.7|355
1645450500000|2022-02-21 13:35:00|1989|1988.7|1991.3|1991|1993.3|1993|1988.8|1988.5|269
1645450800000|2022-02-21 13:40:00|1991.5|1991.2|1993.1|1992.8|1994.6|1994.3|1991.3|1991|207
1645451100000|2022-02-21 13:45:00|1993.2|1992.9|1993.6|1993.3|1994.7|1994.4|1992.2|1991.9|296
1645451400000|2022-02-21 13:50:00|1993.7|1993.4|1990.3|1990|1995.2|1994.9|1989.8|1989.5|596
1645451700000|2022-02-21 13:55:00|1990.4|1990.1|1997.5|1997.2|1999.9|1999.6|1989.6|1989.3|2507
1645452000000|2022-02-21 14:00:00|1997.2|1996.9|1998.8|1998.5|1999.4|1999.1|1995.3|1995|400
1645452300000|2022-02-21 14:05:00|1998.3|1998|2001.6|2001.3|2002|2001.7|1997.1|1996.8|628
1645452600000|2022-02-21 14:10:00|2001.2|2000.9|2003.1|2002.8|2003.6|2003.3|1998.7|1998.4|590
1645452900000|2022-02-21 14:15:00|2003.2|2002.9|2004.7|2004.4|2005.5|2005.2|2002.1|2001.8|290
1645453200000|2022-02-21 14:20:00|2004.8|2004.5|2006.3|2006|2007.4|2007.1|2004.8|2004.5|364
1645453500000|2022-02-21 14:25:00|2006.2|2005.9|2003.1|2002.8|2006.8|2006.5|2003.1|2002.8|258
1645453800000|2022-02-21 14:30:00|2003.2|2002.9|2002.5|2002.2|2005.1|2004.8|2002.5|2002.2|537
1645454100000|2022-02-21 14:35:00|2002|2001.7|1998|1997.7|2002.6|2002.3|1997.8|1997.5|653
1645454400000|2022-02-21 14:40:00|1998.1|1997.8|1994.6|1994.3|1998.6|1998.3|1994.1|1993.8|532
1645454700000|2022-02-21 14:45:00|1994.9|1994.6|1994.4|1994.1|1996.7|1996.4|1993.5|1993.2|345
1645455000000|2022-02-21 14:50:00|1994.6|1994.3|1998.1|1997.8|1999.4|1999.1|1992.3|1992|772
1645455300000|2022-02-21 14:55:00|1998.2|1997.9|1996.7|1996.4|1998.7|1998.4|1995.7|1995.4|348
1645455600000|2022-02-21 15:00:00|1996.6|1996.3|1997.1|1996.8|1998.1|1997.8|1994.4|1994.1|622
1645455900000|2022-02-21 15:05:00|1996.9|1996.6|1999.6|1999.3|2000.1|1999.8|1995.9|1995.6|622
1645456200000|2022-02-21 15:10:00|1999.3|1999|2000.3|2000|2001.6|2001.3|1998.5|1998.2|386
1645456500000|2022-02-21 15:15:00|2000.2|1999.9|2001.6|2001.3|2002.1|2001.8|2000.2|1999.9|444
1645456800000|2022-02-21 15:20:00|2001.5|2001.2|1997.3|1997|2001.8|2001.5|1997.2|1996.9|465
1645457100000|2022-02-21 15:25:00|1997.5|1997.2|1999.6|1999.3|2000.7|2000.4|1994.5|1994.2|837
1645457400000|2022-02-21 15:30:00|1999.5|1999.2|1997.5|1997.2|2000.2|1999.9|1997.1|1996.8|266
1645457700000|2022-02-21 15:35:00|1997.3|1997|1996.8|1996.5|1997.8|1997.5|1995.6|1995.3|219
1645458000000|2022-02-21 15:40:00|1996.7|1996.4|1996.3|1996|1997.5|1997.2|1995.7|1995.4|187
1645458300000|2022-02-21 15:45:00|1996.5|1996.2|1990.5|1990.2|1996.8|1996.5|1988.1|1987.8|734
1645458600000|2022-02-21 15:50:00|1990.6|1990.3|1990.6|1990.3|1991.2|1990.9|1988.4|1988.1|366
1645458900000|2022-02-21 15:55:00|1990.7|1990.4|1991.1|1990.8|1991.6|1991.3|1990.1|1989.8|337
1645459200000|2022-02-21 16:00:00|1991|1990.7|1988.6|1988.3|1991|1990.7|1987.5|1987.2|388
1645459500000|2022-02-21 16:05:00|1988.5|1988.2|1989.8|1989.5|1991.2|1990.9|1988|1987.7|252
1645459800000|2022-02-21 16:10:00|1989.9|1989.6|1990.2|1989.9|1991|1990.7|1987.8|1987.5|203
1645460100000|2022-02-21 16:15:00|1990.1|1989.8|1989|1988.7|1990.8|1990.5|1988.4|1988.1|285
1645460400000|2022-02-21 16:20:00|1988.9|1988.6|1989.7|1989.4|1991.2|1990.9|1988.7|1988.4|208
1645460700000|2022-02-21 16:25:00|1989.6|1989.3|1987.6|1987.3|1990.4|1990.1|1987|1986.7|239
1645461000000|2022-02-21 16:30:00|1987.9|1987.6|1988.9|1988.6|1989.5|1989.2|1986.9|1986.6|268
1645461300000|2022-02-21 16:35:00|1989|1988.7|1991|1990.7|1992.1|1991.8|1988.1|1987.8|817
1645461600000|2022-02-21 16:40:00|1990.9|1990.6|1990|1989.7|1991.4|1991.1|1988.6|1988.3|198
1645461900000|2022-02-21 16:45:00|1989.9|1989.6|1992|1991.7|1992.6|1992.3|1989.9|1989.6|168
1645462200000|2022-02-21 16:50:00|1991.8|1991.5|1989.3|1989|1991.8|1991.5|1988.7|1988.4|124
1645462500000|2022-02-21 16:55:00|1989.2|1988.9|1986.6|1986.3|1989.2|1988.9|1984.3|1984|404
1645462800000|2022-02-21 17:00:00|1986.4|1986.1|1987.6|1987.3|1988.2|1987.9|1985.8|1985.5|112
1645463100000|2022-02-21 17:05:00|1987.7|1987.4|1987.4|1987.1|1988|1987.7|1986.7|1986.4|67
1645463400000|2022-02-21 17:10:00|1987.3|1987|1988.3|1988|1988.6|1988.3|1986.2|1985.9|142
1645463700000|2022-02-21 17:15:00|1988.5|1988.2|1990.1|1989.8|1990.1|1989.8|1987.4|1987.1|153
1645464000000|2022-02-21 17:20:00|1990|1989.7|1987.2|1986.9|1991.8|1991.5|1984.4|1984.1|1218
1645464300000|2022-02-21 17:25:00|1987.1|1986.8|1985.6|1985.3|1988.5|1988.2|1985|1984.7|246
1645464600000|2022-02-21 17:30:00|1985.8|1985.5|1987.1|1986.8|1988.2|1987.9|1984.9|1984.6|178
1645464900000|2022-02-21 17:35:00|1987.2|1986.9|1986.5|1986.2|1987.2|1986.9|1985.8|1985.5|67
1645465200000|2022-02-21 17:40:00|1986.4|1986.1|1984|1983.7|1986.5|1986.2|1984|1983.7|135
1645465500000|2022-02-21 17:45:00|1983.9|1983.6|1982.7|1982.4|1985.1|1984.8|1982.1|1981.8|317
1645465800000|2022-02-21 17:50:00|1982.5|1982.2|1985.5|1985.2|1985.5|1985.2|1982.5|1982.2|185
1645466100000|2022-02-21 17:55:00|1985.4|1985.1|1980.1|1979.8|1985.4|1985.1|1977.9|1977.6|690
1645466400000|2022-02-21 18:00:00|1978.7|1977.9|1975.9|1975.1|1983.3|1982.5|1974.2|1973.4|3
1645466700000|2022-02-21 18:05:00|1976|1975.2|1979.8|1979|1980.1|1979.3|1975.9|1975.1|0
1645467000000|2022-02-21 18:10:00|1979.7|1978.9|1978.6|1977.8|1980.1|1979.3|1978|1977.2|0
1645467300000|2022-02-21 18:15:00|1978.7|1977.9|1978.4|1977.6|1979.4|1978.6|1978.4|1977.6|0
1645467600000|2022-02-21 18:20:00|1978.3|1977.5|1976.2|1975.4|1978.5|1977.7|1976.2|1975.4|0
1645467900000|2022-02-21 18:25:00|1976|1975.2|1973.9|1973.1|1976|1975.2|1973.1|1972.3|0
1645468200000|2022-02-21 18:30:00|1974|1973.2|1974.6|1973.8|1974.6|1973.8|1973.2|1972.4|0
1645468500000|2022-02-21 18:35:00|1974.7|1973.9|1979.9|1979.1|1980.3|1979.5|1974|1973.2|0
1645468800000|2022-02-21 18:40:00|1979.8|1979|1974.5|1973.7|1980.7|1979.9|1974.3|1973.5|0
1645469100000|2022-02-21 18:45:00|1974.4|1973.6|1971.7|1970.9|1974.4|1973.6|1971.7|1970.9|0
1645469400000|2022-02-21 18:50:00|1972|1971.2|1970.5|1969.7|1972.4|1971.6|1969.8|1969|0
1645469700000|2022-02-21 18:55:00|1970.7|1969.9|1972.2|1971.4|1973|1972.2|1970.7|1969.9|0
1645470000000|2022-02-21 19:00:00|1971.8|1971|1973.5|1972.7|1974.5|1973.7|1971.5|1970.7|0
1645470300000|2022-02-21 19:05:00|1973.4|1972.6|1971.3|1970.5|1973.4|1972.6|1969.8|1969|0
1645470600000|2022-02-21 19:10:00|1971.4|1970.6|1970.1|1969.3|1972.5|1971.7|1970|1969.2|0
1645470900000|2022-02-21 19:15:00|1970|1969.2|1968.7|1967.9|1970.6|1969.8|1966.9|1966.1|0
1645471200000|2022-02-21 19:20:00|1968.8|1968|1969|1968.2|1971.1|1970.3|1968.3|1967.5|0
1645471500000|2022-02-21 19:25:00|1969.1|1968.3|1969.5|1968.7|1969.8|1969|1967.3|1966.5|0
1645471800000|2022-02-21 19:30:00|1969.6|1968.8|1965.1|1964.3|1970.9|1970.1|1965.1|1964.3|0
1645472100000|2022-02-21 19:35:00|1965.2|1964.4|1968.4|1967.6|1968.9|1968.1|1964.1|1963.3|0
1645472400000|2022-02-21 19:40:00|1968.5|1967.7|1969.2|1968.4|1971|1970.2|1967.8|1967|0
1645472700000|2022-02-21 19:45:00|1969.1|1968.3|1969.7|1968.9|1971.7|1970.9|1969|1968.2|0
1645473000000|2022-02-21 19:50:00|1969.6|1968.8|1966.9|1966.1|1969.9|1969.1|1965.3|1964.5|0
1645473300000|2022-02-21 19:55:00|1966.8|1966|1968.6|1967.8|1968.6|1967.8|1966.7|1965.9|0
1645473600000|2022-02-21 20:00:00|1968.5|1967.7|1966.7|1965.9|1968.5|1967.7|1966.1|1965.3|0
1645473900000|2022-02-21 20:05:00|1966.6|1965.8|1965|1964.2|1966.8|1966|1964.9|1964.1|0
1645474200000|2022-02-21 20:10:00|1965.1|1964.3|1964.5|1963.7|1965.3|1964.5|1964.1|1963.3|0
1645474500000|2022-02-21 20:15:00|1964.4|1963.6|1964.8|1964|1964.8|1964|1963.2|1962.4|0
1645474800000|2022-02-21 20:20:00|1964.7|1963.9|1962.1|1961.3|1965.1|1964.3|1962.1|1961.3|0
1645475100000|2022-02-21 20:25:00|1962.2|1961.4|1963.2|1962.4|1964.1|1963.3|1961.7|1960.9|0
1645475400000|2022-02-21 20:30:00|1963.1|1962.3|1963.5|1962.7|1965.3|1964.5|1962.6|1961.8|0
1645475700000|2022-02-21 20:35:00|1963.7|1962.9|1963.7|1962.9|1965.6|1964.8|1963.6|1962.8|0
1645476000000|2022-02-21 20:40:00|1963.8|1963|1964|1963.2|1964.3|1963.5|1963.7|1962.9|0
1645476300000|2022-02-21 20:45:00|1964.1|1963.3|1962.8|1962|1964.5|1963.7|1961.6|1960.8|0
1645476600000|2022-02-21 20:50:00|1962.7|1961.9|1964.7|1963.9|1964.8|1964|1962.6|1961.8|0
1645476900000|2022-02-21 20:55:00|1964.8|1964|1966.4|1965.6|1966.7|1965.9|1964.8|1964|0
1645477200000|2022-02-21 21:00:00|1966.3|1965.5|1966.3|1965.5|1966.3|1965.5|1966.3|1965.5|0
1645484400000|2022-02-21 23:00:00|1966.4|1965.6|1965.9|1965.6|1971.8|1971.5|1963|1962.7|1046
1645484700000|2022-02-21 23:05:00|1965.4|1965.1|1971.2|1970.9|1972.9|1972.6|1965.1|1964.8|708
1645485000000|2022-02-21 23:10:00|1971|1970.7|1967.2|1966.9|1971|1970.7|1966.2|1965.9|275
1645485300000|2022-02-21 23:15:00|1967.1|1966.8|1970.2|1969.9|1973|1972.7|1966.3|1966|746
1645485600000|2022-02-21 23:20:00|1970.3|1970|1965.6|1965.3|1971.7|1971.4|1964.4|1964.1|755
1645485900000|2022-02-21 23:25:00|1965.7|1965.4|1964.8|1964.5|1967.4|1967.1|1963.5|1963.2|202
1645486200000|2022-02-21 23:30:00|1964.4|1964.1|1970|1969.7|1971.9|1971.6|1962.1|1961.8|430
1645486500000|2022-02-21 23:35:00|1969.8|1969.5|1971.3|1971|1972|1971.7|1968.6|1968.3|227
1645486800000|2022-02-21 23:40:00|1971.2|1970.9|1968|1967.7|1971.9|1971.6|1967|1966.7|81
1645487100000|2022-02-21 23:45:00|1968.1|1967.8|1973.3|1973|1973.6|1973.3|1967.7|1967.4|220
1645487400000|2022-02-21 23:50:00|1973.4|1973.1|1973.1|1972.8|1974|1973.7|1971.2|1970.9|269
1645487700000|2022-02-21 23:55:00|1973.2|1972.9|1973.8|1973.5|1976.4|1976.1|1972.4|1972.1|157
1645488000000|2022-02-22 00:00:00|1974.1|1973.8|1973.7|1973.4|1975.1|1974.8|1971.9|1971.6|322
1645488300000|2022-02-22 00:05:00|1973.8|1973.5|1973.2|1972.9|1976.1|1975.8|1971.5|1971.2|187
1645488600000|2022-02-22 00:10:00|1973.1|1972.8|1971.2|1970.9|1974.7|1974.4|1971.2|1970.9|144
1645488900000|2022-02-22 00:15:00|1971.1|1970.8|1975.3|1975|1975.8|1975.5|1969.3|1969|232
1645489200000|2022-02-22 00:20:00|1975.2|1974.9|1976.2|1975.9|1977.6|1977.3|1973.6|1973.3|362
1645489500000|2022-02-22 00:25:00|1975.8|1975.5|1977.2|1976.9|1978.6|1978.3|1975.1|1974.8|153
1645489800000|2022-02-22 00:30:00|1977.3|1977|1975.6|1975.3|1980.5|1980.2|1975.4|1975.1|356
1645490100000|2022-02-22 00:35:00|1975.5|1975.2|1977.8|1977.5|1978.9|1978.6|1975.2|1974.9|111
1645490400000|2022-02-22 00:40:00|1977.7|1977.4|1978.2|1977.9|1978.9|1978.6|1976.2|1975.9|121
1645490700000|2022-02-22 00:45:00|1978.1|1977.8|1981.7|1981.4|1982.5|1982.2|1977.4|1977.1|238
1645491000000|2022-02-22 00:50:00|1981.9|1981.6|1979.6|1979.3|1981.9|1981.6|1979.5|1979.2|98
1645491300000|2022-02-22 00:55:00|1979.7|1979.4|1978.2|1977.9|1979.7|1979.4|1978|1977.7|126
1645491600000|2022-02-22 01:00:00|1978.3|1978|1975.5|1975.2|1978.8|1978.5|1975.4|1975.1|112
1645491900000|2022-02-22 01:05:00|1975.6|1975.3|1976.9|1976.6|1978.5|1978.2|1974.3|1974|153
1645492200000|2022-02-22 01:10:00|1976.8|1976.5|1973.4|1973.1|1977.3|1977|1973.3|1973|111
1645492500000|2022-02-22 01:15:00|1973.7|1973.4|1974.4|1974.1|1974.7|1974.4|1971|1970.7|225
1645492800000|2022-02-22 01:20:00|1974.3|1974|1973.8|1973.5|1974.7|1974.4|1972.8|1972.5|53
1645493100000|2022-02-22 01:25:00|1973.7|1973.4|1974.2|1973.9|1977.2|1976.9|1973.3|1973|128
1645493400000|2022-02-22 01:30:00|1974.1|1973.8|1975|1974.7|1975.6|1975.3|1972.1|1971.8|83
1645493700000|2022-02-22 01:35:00|1975.1|1974.8|1979.6|1979.3|1979.8|1979.5|1973.9|1973.6|71
1645494000000|2022-02-22 01:40:00|1979.5|1979.2|1976.2|1975.9|1979.6|1979.3|1976|1975.7|91
1645494300000|2022-02-22 01:45:00|1975.9|1975.6|1972.8|1972.5|1976.5|1976.2|1972.1|1971.8|108
1645494600000|2022-02-22 01:50:00|1972.7|1972.4|1971.5|1971.2|1974.2|1973.9|1971.5|1971.2|86
1645494900000|2022-02-22 01:55:00|1971.7|1971.4|1972.1|1971.8|1974.7|1974.4|1971.5|1971.2|84
1645495200000|2022-02-22 02:00:00|1972|1971.7|1972.3|1972|1973.1|1972.8|1968.4|1968.1|194
1645495500000|2022-02-22 02:05:00|1972.1|1971.8|1974.9|1974.6|1975.4|1975.1|1972.1|1971.8|98
1645495800000|2022-02-22 02:10:00|1975|1974.7|1974.4|1974.1|1975.8|1975.5|1973.1|1972.8|53
1645496100000|2022-02-22 02:15:00|1974.2|1973.9|1974.4|1974.1|1975.2|1974.9|1973.6|1973.3|39
1645496400000|2022-02-22 02:20:00|1974.3|1974|1972.9|1972.6|1975.1|1974.8|1972.7|1972.4|50
1645496700000|2022-02-22 02:25:00|1972.8|1972.5|1971.7|1971.4|1973.9|1973.6|1971.7|1971.4|70
1645497000000|2022-02-22 02:30:00|1971.6|1971.3|1972.7|1972.4|1973.1|1972.8|1970.7|1970.4|96
1645497300000|2022-02-22 02:35:00|1972.5|1972.2|1972.3|1972|1973.3|1973|1969.9|1969.6|119
1645497600000|2022-02-22 02:40:00|1972.5|1972.2|1972|1971.7|1973.1|1972.8|1971.2|1970.9|61
1645497900000|2022-02-22 02:45:00|1971.9|1971.6|1972.5|1972.2|1973.8|1973.5|1971.8|1971.5|74
1645498200000|2022-02-22 02:50:00|1972.3|1972|1970.7|1970.4|1972.6|1972.3|1969.9|1969.6|86
1645498500000|2022-02-22 02:55:00|1970.8|1970.5|1972.3|1972|1972.7|1972.4|1970.2|1969.9|49
1645498800000|2022-02-22 03:00:00|1972.4|1972.1|1969.2|1968.9|1972.9|1972.6|1969.2|1968.9|71
1645499100000|2022-02-22 03:05:00|1969.3|1969|1970.3|1970|1971|1970.7|1969.3|1969|64
1645499400000|2022-02-22 03:10:00|1970.4|1970.1|1969.3|1969|1970.5|1970.2|1969.2|1968.9|65
1645499700000|2022-02-22 03:15:00|1969.2|1968.9|1969.3|1969|1970.4|1970.1|1968.7|1968.4|70
1645500000000|2022-02-22 03:20:00|1969.4|1969.1|1970.2|1969.9|1971.4|1971.1|1968.8|1968.5|90
1645500300000|2022-02-22 03:25:00|1970.5|1970.2|1967.9|1967.6|1970.5|1970.2|1967.3|1967|161
1645500600000|2022-02-22 03:30:00|1967.8|1967.5|1966.8|1966.5|1968.1|1967.8|1966.3|1966|101
1645500900000|2022-02-22 03:35:00|1966.9|1966.6|1967.4|1967.1|1967.6|1967.3|1966.5|1966.2|34
1645501200000|2022-02-22 03:40:00|1967.5|1967.2|1969.2|1968.9|1969.4|1969.1|1967.2|1966.9|56
1645501500000|2022-02-22 03:45:00|1969.1|1968.8|1969.1|1968.8|1969.6|1969.3|1968.6|1968.3|66
1645501800000|2022-02-22 03:50:00|1969|1968.7|1969.4|1969.1|1970.2|1969.9|1968.7|1968.4|90
1645502100000|2022-02-22 03:55:00|1969.3|1969|1969.5|1969.2|1969.8|1969.5|1968.8|1968.5|18
1645502400000|2022-02-22 04:00:00|1969.6|1969.3|1971.8|1971.5|1973.1|1972.8|1969.5|1969.2|200
1645502700000|2022-02-22 04:05:00|1971.7|1971.4|1974.8|1974.5|1975.1|1974.8|1971.5|1971.2|113
1645503000000|2022-02-22 04:10:00|1974.7|1974.4|1974.2|1973.9|1975.2|1974.9|1973.3|1973|27
1645503300000|2022-02-22 04:15:00|1974.1|1973.8|1974.2|1973.9|1975.1|1974.8|1973.8|1973.5|61
1645503600000|2022-02-22 04:20:00|1974.3|1974|1974.5|1974.2|1974.9|1974.6|1974|1973.7|20
1645503900000|2022-02-22 04:25:00|1974.4|1974.1|1975.6|1975.3|1976.1|1975.8|1974.4|1974.1|37
1645504200000|2022-02-22 04:30:00|1975.5|1975.2|1975.5|1975.2|1975.9|1975.6|1975.1|1974.8|17
1645504500000|2022-02-22 04:35:00|1975.6|1975.3|1974.2|1973.9|1975.6|1975.3|1974|1973.7|40
1645504800000|2022-02-22 04:40:00|1974.1|1973.8|1974.2|1973.9|1974.9|1974.6|1973.9|1973.6|48
1645505100000|2022-02-22 04:45:00|1974.3|1974|1974.3|1974|1974.9|1974.6|1973.9|1973.6|26
1645505400000|2022-02-22 04:50:00|1974.2|1973.9|1974.7|1974.4|1975.3|1975|1974.1|1973.8|17
1645505700000|2022-02-22 04:55:00|1974.8|1974.5|1975.2|1974.9|1975.5|1975.2|1974.5|1974.2|43
1645506000000|2022-02-22 05:00:00|1975.3|1975|1976.3|1976|1977.4|1977.1|1974.9|1974.6|136
1645506300000|2022-02-22 05:05:00|1976.2|1975.9|1976.9|1976.6|1978.6|1978.3|1975.9|1975.6|84
1645506600000|2022-02-22 05:10:00|1977|1976.7|1974.9|1974.6|1977|1976.7|1974.9|1974.6|55
1645506900000|2022-02-22 05:15:00|1975.2|1974.9|1976.7|1976.4|1976.8|1976.5|1974.9|1974.6|62
1645507200000|2022-02-22 05:20:00|1976.6|1976.3|1978.6|1978.3|1979|1978.7|1976.4|1976.1|121
1645507500000|2022-02-22 05:25:00|1978.5|1978.2|1980.5|1980.2|1981.1|1980.8|1978.4|1978.1|76
1645507800000|2022-02-22 05:30:00|1980.3|1980|1979.3|1979|1980.5|1980.2|1979|1978.7|75
1645508100000|2022-02-22 05:35:00|1979.4|1979.1|1979.2|1978.9|1979.6|1979.3|1978.6|1978.3|78
1645508400000|2022-02-22 05:40:00|1979.1|1978.8|1978.7|1978.4|1979.3|1979|1977|1976.7|79
1645508700000|2022-02-22 05:45:00|1978.8|1978.5|1977.5|1977.2|1978.9|1978.6|1977|1976.7|20
1645509000000|2022-02-22 05:50:00|1977.4|1977.1|1978.2|1977.9|1978.5|1978.2|1976.5|1976.2|51
1645509300000|2022-02-22 05:55:00|1978.3|1978|1978.2|1977.9|1978.8|1978.5|1977.8|1977.5|54
1645509600000|2022-02-22 06:00:00|1978|1977.7|1973.2|1972.9|1978|1977.7|1973|1972.7|165
1645509900000|2022-02-22 06:05:00|1973.3|1973|1972.5|1972.2|1974.8|1974.5|1972.1|1971.8|88
1645510200000|2022-02-22 06:10:00|1972.6|1972.3|1976.1|1975.8|1976.7|1976.4|1972.5|1972.2|119
1645510500000|2022-02-22 06:15:00|1976.2|1975.9|1976.9|1976.6|1977.6|1977.3|1976.2|1975.9|82
1645510800000|2022-02-22 06:20:00|1977|1976.7|1978.2|1977.9|1978.8|1978.5|1976.8|1976.5|94
1645511100000|2022-02-22 06:25:00|1978.3|1978|1978.4|1978.1|1979|1978.7|1977.5|1977.2|67
1645511400000|2022-02-22 06:30:00|1978.5|1978.2|1980.4|1980.1|1980.8|1980.5|1978.3|1978|264
1645511700000|2022-02-22 06:35:00|1980.5|1980.2|1981.3|1981|1983.4|1983.1|1980.5|1980.2|270
1645512000000|2022-02-22 06:40:00|1981.4|1981.1|1980.4|1980.1|1982|1981.7|1980.3|1980|126
1645512300000|2022-02-22 06:45:00|1980.5|1980.2|1979.4|1979.1|1980.8|1980.5|1979.4|1979.1|44
1645512600000|2022-02-22 06:50:00|1979.5|1979.2|1976.9|1976.6|1979.5|1979.2|1975.3|1975|329
1645512900000|2022-02-22 06:55:00|1977|1976.7|1977.4|1977.1|1978.2|1977.9|1975.3|1975|98
1645513200000|2022-02-22 07:00:00|1977.6|1977.3|1977.5|1977.2|1981.6|1981.3|1976|1975.7|177
1645513500000|2022-02-22 07:05:00|1977.4|1977.1|1976.8|1976.5|1978.6|1978.3|1975.3|1975|179
1645513800000|2022-02-22 07:10:00|1976.6|1976.3|1975.3|1975|1978.4|1978.1|1975.3|1975|233
1645514100000|2022-02-22 07:15:00|1975.2|1974.9|1973|1972.7|1976.4|1976.1|1972.1|1971.8|422
1645514400000|2022-02-22 07:20:00|1973.1|1972.8|1973.3|1973|1977.4|1977.1|1973.1|1972.8|180
1645514700000|2022-02-22 07:25:00|1973.5|1973.2|1972.7|1972.4|1974.8|1974.5|1971.5|1971.2|205
1645515000000|2022-02-22 07:30:00|1972.6|1972.3|1971.8|1971.5|1974.3|1974|1970.6|1970.3|285
1645515300000|2022-02-22 07:35:00|1971.7|1971.4|1972.8|1972.5|1973.8|1973.5|1970.4|1970.1|102
1645515600000|2022-02-22 07:40:00|1972.9|1972.6|1971.8|1971.5|1975.6|1975.3|1971.5|1971.2|275
1645515900000|2022-02-22 07:45:00|1971.5|1971.2|1972.9|1972.6|1974.8|1974.5|1971.5|1971.2|151
1645516200000|2022-02-22 07:50:00|1972.8|1972.5|1975.2|1974.9|1976.6|1976.3|1971.1|1970.8|82
1645516500000|2022-02-22 07:55:00|1975.5|1975.2|1968.3|1968|1975.6|1975.3|1968.2|1967.9|268
1645516800000|2022-02-22 08:00:00|1968.4|1968.1|1971.5|1971.2|1973.1|1972.8|1967.1|1966.8|701
1645517100000|2022-02-22 08:05:00|1971.3|1971|1971.3|1971|1974.5|1974.2|1969.1|1968.8|340
1645517400000|2022-02-22 08:10:00|1971.2|1970.9|1978.7|1978.4|1980.5|1980.2|1971.1|1970.8|445
1645517700000|2022-02-22 08:15:00|1978.8|1978.5|1978.7|1978.4|1981.2|1980.9|1974.1|1973.8|499
1645518000000|2022-02-22 08:20:00|1978.8|1978.5|1979.4|1979.1|1980.7|1980.4|1975.8|1975.5|328
1645518300000|2022-02-22 08:25:00|1979.3|1979|1980.7|1980.4|1982.9|1982.6|1977.6|1977.3|282
1645518600000|2022-02-22 08:30:00|1980.9|1980.6|1979.5|1979.2|1981.7|1981.4|1977.4|1977.1|246
1645518900000|2022-02-22 08:35:00|1979.6|1979.3|1980.7|1980.4|1981.6|1981.3|1978.7|1978.4|193
1645519200000|2022-02-22 08:40:00|1980.8|1980.5|1984.1|1983.8|1985.5|1985.2|1980.4|1980.1|374
1645519500000|2022-02-22 08:45:00|1984.2|1983.9|1984.5|1984.2|1985.4|1985.1|1981.2|1980.9|261
1645519800000|2022-02-22 08:50:00|1984.4|1984.1|1982.2|1981.9|1986.4|1986.1|1982.2|1981.9|303
1645520100000|2022-02-22 08:55:00|1982|1981.7|1986.4|1986.1|1987.1|1986.8|1981.8|1981.5|158
1645520400000|2022-02-22 09:00:00|1987.2|1986.9|1984.3|1984|1988|1987.7|1983.7|1983.4|500
1645520700000|2022-02-22 09:05:00|1984.5|1984.2|1987.7|1987.4|1987.8|1987.5|1981.7|1981.4|524
1645521000000|2022-02-22 09:10:00|1987.8|1987.5|1986.1|1985.8|1988.4|1988.1|1983.5|1983.2|337
1645521300000|2022-02-22 09:15:00|1986.5|1986.2|1988.4|1988.1|1988.5|1988.2|1983.8|1983.5|299
1645521600000|2022-02-22 09:20:00|1988.3|1988|1985.8|1985.5|1989.5|1989.2|1985.6|1985.3|286
1645521900000|2022-02-22 09:25:00|1985.9|1985.6|1988.9|1988.6|1989.6|1989.3|1985.9|1985.6|223
1645522200000|2022-02-22 09:30:00|1988.8|1988.5|1988.4|1988.1|1991.2|1990.9|1987|1986.7|370
1645522500000|2022-02-22 09:35:00|1988.3|1988|1988.9|1988.6|1990.2|1989.9|1987.8|1987.5|194
1645522800000|2022-02-22 09:40:00|1988.8|1988.5|1987|1986.7|1989.7|1989.4|1986.5|1986.2|129
1645523100000|2022-02-22 09:45:00|1987.1|1986.8|1986.4|1986.1|1987.9|1987.6|1985.7|1985.4|89
1645523400000|2022-02-22 09:50:00|1986.3|1986|1989.2|1988.9|1990.8|1990.5|1986.3|1986|171
1645523700000|2022-02-22 09:55:00|1989.1|1988.8|1986.4|1986.1|1990.2|1989.9|1985.1|1984.8|384
1645524000000|2022-02-22 10:00:00|1986.8|1986.5|1991.6|1991.3|1992.7|1992.4|1986.1|1985.8|227
1645524300000|2022-02-22 10:05:00|1991.5|1991.2|1992.7|1992.4|1993.1|1992.8|1990.7|1990.4|188
1645524600000|2022-02-22 10:10:00|1992.8|1992.5|1999.6|1999.3|2000.6|2000.3|1991.8|1991.5|721
1645524900000|2022-02-22 10:15:00|1999.4|1999.1|2001.5|2001.2|2001.5|2001.2|1998.8|1998.5|478
1645525200000|2022-02-22 10:20:00|2001.4|2001.1|2003.2|2002.9|2005.5|2005.2|2000.8|2000.5|579
1645525500000|2022-02-22 10:25:00|2003.3|2003|2002|2001.7|2005.1|2004.8|2001.8|2001.5|301
1645525800000|2022-02-22 10:30:00|2002.1|2001.8|2000.9|2000.6|2002.7|2002.4|1999.9|1999.6|220
1645526100000|2022-02-22 10:35:00|2001|2000.7|2012.3|2012|2012.3|2012|2000.1|1999.8|695
1645526400000|2022-02-22 10:40:00|2012.2|2011.9|2012.4|2012.1|2016|2015.7|2010.4|2010.1|771
1645526700000|2022-02-22 10:45:00|2012.3|2012|2010.7|2010.4|2013.8|2013.5|2009.1|2008.8|350
1645527000000|2022-02-22 10:50:00|2010.8|2010.5|2011.7|2011.4|2014.7|2014.4|2010.5|2010.2|397
1645527300000|2022-02-22 10:55:00|2011.6|2011.3|2009|2008.7|2014.2|2013.9|2008.7|2008.4|490
1645527600000|2022-02-22 11:00:00|2009.2|2008.9|2011.5|2011.2|2011.8|2011.5|2007.9|2007.6|540
1645527900000|2022-02-22 11:05:00|2011.4|2011.1|2007.9|2007.6|2011.4|2011.1|2007.2|2006.9|245
1645528200000|2022-02-22 11:10:00|2008|2007.7|2007|2006.7|2009.5|2009.2|2006.5|2006.2|294
1645528500000|2022-02-22 11:15:00|2006.9|2006.6|2009.2|2008.9|2009.6|2009.3|2006.2|2005.9|230
1645528800000|2022-02-22 11:20:00|2009.3|2009|2007.6|2007.3|2011.1|2010.8|2007.6|2007.3|138
1645529100000|2022-02-22 11:25:00|2007.7|2007.4|2006.8|2006.5|2008.3|2008|2006|2005.7|330
1645529400000|2022-02-22 11:30:00|2006.7|2006.4|2005|2004.7|2007.2|2006.9|2003.6|2003.3|453
1645529700000|2022-02-22 11:35:00|2005.1|2004.8|2003.4|2003.1|2006.3|2006|2003.1|2002.8|317
1645530000000|2022-02-22 11:40:00|2003.5|2003.2|2006|2005.7|2006.1|2005.8|2003|2002.7|300
1645530300000|2022-02-22 11:45:00|2006.1|2005.8|2006.3|2006|2007.5|2007.2|2004.9|2004.6|293
1645530600000|2022-02-22 11:50:00|2006|2005.7|2008.2|2007.9|2010.4|2010.1|2005.4|2005.1|365
1645530900000|2022-02-22 11:55:00|2008.7|2008.4|2008.1|2007.8|2009.3|2009|2007.9|2007.6|169
1645531200000|2022-02-22 12:00:00|2008.2|2007.9|2006.4|2006.1|2008.2|2007.9|2004.1|2003.8|518
1645531500000|2022-02-22 12:05:00|2006.3|2006|2007.2|2006.9|2008.5|2008.2|2005.6|2005.3|343
1645531800000|2022-02-22 12:10:00|2006.7|2006.4|2009.4|2009.1|2010|2009.7|2006.3|2006|442
1645532100000|2022-02-22 12:15:00|2009.5|2009.2|2014.1|2013.8|2014.2|2013.9|2009.1|2008.8|525
1645532400000|2022-02-22 12:20:00|2014|2013.7|2011.4|2011.1|2015.1|2014.8|2011.3|2011|415
1645532700000|2022-02-22 12:25:00|2011.3|2011|2010.4|2010.1|2011.8|2011.5|2010.4|2010.1|221
1645533000000|2022-02-22 12:30:00|2010.5|2010.2|2012.4|2012.1|2012.7|2012.4|2008.9|2008.6|250
1645533300000|2022-02-22 12:35:00|2012.5|2012.2|2011|2010.7|2012.9|2012.6|2007.7|2007.4|547
1645533600000|2022-02-22 12:40:00|2010.9|2010.6|2011.6|2011.3|2011.7|2011.4|2008.8|2008.5|218
1645533900000|2022-02-22 12:45:00|2011.7|2011.4|2011.5|2011.2|2014.2|2013.9|2011|2010.7|378
1645534200000|2022-02-22 12:50:00|2011.4|2011.1|2012.5|2012.2|2014.3|2014|2011.4|2011.1|188
1645534500000|2022-02-22 12:55:00|2012.4|2012.1|2012.3|2012|2012.7|2012.4|2011.3|2011|160
1645534800000|2022-02-22 13:00:00|2012.7|2012.4|2009.8|2009.5|2013.3|2013|2007.7|2007.4|744
1645535100000|2022-02-22 13:05:00|2010|2009.7|2011.4|2011.1|2012.2|2011.9|2008.7|2008.4|390
1645535400000|2022-02-22 13:10:00|2011.3|2011|2007.2|2006.9|2011.6|2011.3|2006.8|2006.5|583
1645535700000|2022-02-22 13:15:00|2007.1|2006.8|2006.7|2006.4|2008.4|2008.1|2005.7|2005.4|701
1645536000000|2022-02-22 13:20:00|2006.6|2006.3|2005.7|2005.4|2006.7|2006.4|2004.2|2003.9|825
1645536300000|2022-02-22 13:25:00|2005.6|2005.3|2003.8|2003.5|2006.9|2006.6|2003.7|2003.4|402
1645536600000|2022-02-22 13:30:00|2003.7|2003.4|2006.4|2006.1|2007.4|2007.1|2003.7|2003.4|449
1645536900000|2022-02-22 13:35:00|2006.5|2006.2|2008.7|2008.4|2008.7|2008.4|2005.9|2005.6|290
1645537200000|2022-02-22 13:40:00|2008.6|2008.3|2011.4|2011.1|2012.1|2011.8|2008.6|2008.3|691
1645537500000|2022-02-22 13:45:00|2011.3|2011|2011.1|2010.8|2012.1|2011.8|2009.3|2009|584
1645537800000|2022-02-22 13:50:00|2011.2|2010.9|2010|2009.7|2012.2|2011.9|2009.8|2009.5|369
1645538100000|2022-02-22 13:55:00|2009.9|2009.6|2009.5|2009.2|2011.4|2011.1|2009.2|2008.9|283
1645538400000|2022-02-22 14:00:00|2009.4|2009.1|2009.4|2009.1|2011.8|2011.5|2008.9|2008.6|406
1645538700000|2022-02-22 14:05:00|2009.3|2009|2008.8|2008.5|2010.1|2009.8|2008.3|2008|368
1645539000000|2022-02-22 14:10:00|2008.7|2008.4|2008|2007.7|2010.9|2010.6|2007.5|2007.2|390
1645539300000|2022-02-22 14:15:00|2008.4|2008.1|2007.7|2007.4|2008.9|2008.6|2007.2|2006.9|419
1645539600000|2022-02-22 14:20:00|2007.8|2007.5|2005.4|2005.1|2008.1|2007.8|2005.4|2005.1|721
1645539900000|2022-02-22 14:25:00|2006|2005.7|1999.7|1999.4|2006|2005.7|1999.7|1999.4|1431
1645540200000|2022-02-22 14:30:00|2000.4|2000.1|1995.2|1994.9|2001.3|2001|1994.5|1994.2|7420
1645540500000|2022-02-22 14:35:00|1995.1|1994.8|1995.8|1995.5|1999.3|1999|1992.5|1992.2|5689
1645540800000|2022-02-22 14:40:00|1996|1995.7|2001.3|2001|2002.2|2001.9|1993.3|1993|4004
1645541100000|2022-02-22 14:45:00|2001.6|2001.3|2007.5|2007.2|2008.1|2007.8|1999.5|1999.2|3850
1645541400000|2022-02-22 14:50:00|2007.6|2007.3|2015.6|2015.3|2015.8|2015.5|2005.1|2004.8|6826
1645541700000|2022-02-22 14:55:00|2015.1|2014.8|2008.4|2008.1|2015.4|2015.1|2008.3|2008|2964
1645542000000|2022-02-22 15:00:00|2008.1|2007.8|2005.9|2005.6|2009.1|2008.8|1999.3|1999|3291
1645542300000|2022-02-22 15:05:00|2006|2005.7|2005.2|2004.9|2006.8|2006.5|1999.5|1999.2|2277
1645542600000|2022-02-22 15:10:00|2005.4|2005.1|2012|2011.7|2012.4|2012.1|2000.8|2000.5|3002
1645542900000|2022-02-22 15:15:00|2011.5|2011.2|2014.7|2014.4|2015.6|2015.3|2010.7|2010.4|2648
1645543200000|2022-02-22 15:20:00|2014.5|2014.2|2013|2012.7|2018.7|2018.4|2012.5|2012.2|3285
1645543500000|2022-02-22 15:25:00|2013.1|2012.8|2018.2|2017.9|2019.2|2018.9|2012.3|2012|2607
1645543800000|2022-02-22 15:30:00|2018.7|2018.4|2013.2|2012.9|2018.8|2018.5|2010.7|2010.4|2190
1645544100000|2022-02-22 15:35:00|2013.1|2012.8|2009|2008.7|2013.9|2013.6|2008.7|2008.4|1652
1645544400000|2022-02-22 15:40:00|2009.1|2008.8|2010.3|2010|2011.5|2011.2|2006.6|2006.3|2111
1645544700000|2022-02-22 15:45:00|2010.4|2010.1|2010.3|2010|2011.6|2011.3|2007.3|2007|1244
1645545000000|2022-02-22 15:50:00|2009.9|2009.6|2004.9|2004.6|2009.9|2009.6|2003.3|2003|1906
1645545300000|2022-02-22 15:55:00|2004.8|2004.5|2000.8|2000.5|2005.2|2004.9|1999.5|1999.2|2748
1645545600000|2022-02-22 16:00:00|2001|2000.7|2002.5|2002.2|2003.7|2003.4|1999.5|1999.2|2022
1645545900000|2022-02-22 16:05:00|2002.2|2001.9|1997.9|1997.6|2004.1|2003.8|1997.7|1997.4|1989
1645546200000|2022-02-22 16:10:00|1997.8|1997.5|2000.4|2000.1|2002.1|2001.8|1997.5|1997.2|1505
1645546500000|2022-02-22 16:15:00|2000.8|2000.5|1999.3|1999|2001|2000.7|1997.2|1996.9|1163
1645546800000|2022-02-22 16:20:00|1999.2|1998.9|1999.2|1998.9|2000.5|2000.2|1997.3|1997|1282
1645547100000|2022-02-22 16:25:00|1999.3|1999|1999.6|1999.3|2004.4|2004.1|1997.7|1997.4|3023
1645547400000|2022-02-22 16:30:00|1999.8|1999.5|2003.5|2003.2|2004.4|2004.1|1998.6|1998.3|1947
1645547700000|2022-02-22 16:35:00|2003.2|2002.9|1999.9|1999.6|2004.4|2004.1|1997.9|1997.6|1811
1645548000000|2022-02-22 16:40:00|2000|1999.7|2000.1|1999.8|2002.4|2002.1|1998.9|1998.6|1482
1645548300000|2022-02-22 16:45:00|1999.9|1999.6|2000.4|2000.1|2001.5|2001.2|1998.9|1998.6|910
1645548600000|2022-02-22 16:50:00|2000.2|1999.9|1993.3|1993|2002.6|2002.3|1992.9|1992.6|1611
1645548900000|2022-02-22 16:55:00|1993.2|1992.9|1995.4|1995.1|1995.8|1995.5|1991.4|1991.1|1970
1645549200000|2022-02-22 17:00:00|1995.3|1995|1996.7|1996.4|1998.1|1997.8|1993.3|1993|1284
1645549500000|2022-02-22 17:05:00|1997|1996.7|1997.3|1997|1998.9|1998.6|1994.9|1994.6|855
1645549800000|2022-02-22 17:10:00|1997.4|1997.1|1991.3|1991|1997.5|1997.2|1990.2|1989.9|1074
1645550100000|2022-02-22 17:15:00|1991.2|1990.9|1988.3|1988|1991.4|1991.1|1987.9|1987.6|917
1645550400000|2022-02-22 17:20:00|1988.2|1987.9|1989.8|1989.5|1992.2|1991.9|1987.7|1987.4|818
1645550700000|2022-02-22 17:25:00|1989.7|1989.4|1991.9|1991.6|1993.3|1993|1988.8|1988.5|820
1645551000000|2022-02-22 17:30:00|1991.8|1991.5|1988.9|1988.6|1992.9|1992.6|1988.5|1988.2|1084
1645551300000|2022-02-22 17:35:00|1989|1988.7|1991.1|1990.8|1993.3|1993|1989|1988.7|1192
1645551600000|2022-02-22 17:40:00|1991|1990.7|1990.4|1990.1|1992.2|1991.9|1989.8|1989.5|542
1645551900000|2022-02-22 17:45:00|1990.3|1990|1986|1985.7|1991.1|1990.8|1984.8|1984.5|1717
1645552200000|2022-02-22 17:50:00|1986.2|1985.9|1986.6|1986.3|1989.6|1989.3|1985.8|1985.5|1076
1645552500000|2022-02-22 17:55:00|1986.7|1986.4|1987|1986.7|1989.5|1989.2|1986.2|1985.9|975
1645552800000|2022-02-22 18:00:00|1987.1|1986.8|1986.1|1985.8|1987.6|1987.3|1983.3|1983|1332
1645553100000|2022-02-22 18:05:00|1986|1985.7|1987.2|1986.9|1988.9|1988.6|1985.7|1985.4|793
1645553400000|2022-02-22 18:10:00|1987.6|1987.3|1988.5|1988.2|1990.8|1990.5|1987.4|1987.1|1875
1645553700000|2022-02-22 18:15:00|1988.6|1988.3|1981.2|1980.9|1988.8|1988.5|1980.4|1980.1|2024
1645554000000|2022-02-22 18:20:00|1981.1|1980.8|1983.1|1982.8|1983.8|1983.5|1980.8|1980.5|1252
1645554300000|2022-02-22 18:25:00|1983|1982.7|1982.7|1982.4|1983.9|1983.6|1980.7|1980.4|1485
1645554600000|2022-02-22 18:30:00|1982.3|1982|1984.1|1983.8|1986|1985.7|1980.5|1980.2|1496
1645554900000|2022-02-22 18:35:00|1984.4|1984.1|1980.6|1980.3|1984.7|1984.4|1980.1|1979.8|2041
1645555200000|2022-02-22 18:40:00|1980.9|1980.6|1977.5|1977.2|1983.2|1982.9|1977.4|1977.1|1349
1645555500000|2022-02-22 18:45:00|1977.6|1977.3|1975|1974.7|1978|1977.7|1974.1|1973.8|1643
1645555800000|2022-02-22 18:50:00|1974.8|1974.5|1970.3|1970|1975.1|1974.8|1970.3|1970|2069
1645556100000|2022-02-22 18:55:00|1970.4|1970.1|1975.5|1975.2|1975.9|1975.6|1970.4|1970.1|2252
1645556400000|2022-02-22 19:00:00|1975.4|1975.1|1972.6|1972.3|1975.4|1975.1|1970.8|1970.5|1969
1645556700000|2022-02-22 19:05:00|1972.7|1972.4|1969.6|1969.3|1973.3|1973|1969.4|1969.1|1755
1645557000000|2022-02-22 19:10:00|1969.9|1969.6|1974.2|1973.9|1975.3|1975|1968.2|1967.9|2509
1645557300000|2022-02-22 19:15:00|1974.5|1974.2|1976.5|1976.2|1977.7|1977.4|1973.6|1973.3|2249
1645557600000|2022-02-22 19:20:00|1977.1|1976.8|1973.1|1972.8|1979.7|1979.4|1969.3|1969|2911
1645557900000|2022-02-22 19:25:00|1973|1972.7|1980.9|1980.6|1984.8|1984.5|1973|1972.7|4593
1645558200000|2022-02-22 19:30:00|1980.8|1980.5|1982.3|1982|1988.5|1988.2|1977.3|1977|3966
1645558500000|2022-02-22 19:35:00|1982.6|1982.3|1983.9|1983.6|1987.4|1987.1|1982|1981.7|2389
1645558800000|2022-02-22 19:40:00|1983.8|1983.5|1980.4|1980.1|1986.6|1986.3|1979.7|1979.4|1785
1645559100000|2022-02-22 19:45:00|1980.3|1980|1991.8|1991.5|1992.8|1992.5|1977.4|1977.1|2683
1645559400000|2022-02-22 19:50:00|1992|1991.7|1998.9|1998.6|2000.1|1999.8|1991.8|1991.5|3322
1645559700000|2022-02-22 19:55:00|1998.6|1998.3|2000|1999.7|2004.1|2003.8|1998.3|1998|3082
1645560000000|2022-02-22 20:00:00|2000.3|2000|2008.9|2008.6|2009|2008.7|1999.9|1999.6|3065
1645560300000|2022-02-22 20:05:00|2009|2008.7|2002.1|2001.8|2009.4|2009.1|2001.6|2001.3|3012
1645560600000|2022-02-22 20:10:00|2002|2001.7|2003.5|2003.2|2008.8|2008.5|2002|2001.7|2324
1645560900000|2022-02-22 20:15:00|2003.7|2003.4|2001.9|2001.6|2008|2007.7|2000.8|2000.5|2397
1645561200000|2022-02-22 20:20:00|2001.4|2001.1|1998.6|1998.3|2004.3|2004|1996.6|1996.3|1796
1645561500000|2022-02-22 20:25:00|1998.7|1998.4|1999.1|1998.8|2004.4|2004.1|1998|1997.7|1770
1645561800000|2022-02-22 20:30:00|1998.8|1998.5|1996.5|1996.2|1999.2|1998.9|1993.6|1993.3|1963
1645562100000|2022-02-22 20:35:00|1996.6|1996.3|1996.3|1996|1998.6|1998.3|1993.4|1993.1|1638
1645562400000|2022-02-22 20:40:00|1996.4|1996.1|1991.3|1991|1996.9|1996.6|1989.3|1989|2482
1645562700000|2022-02-22 20:45:00|1990.8|1990.5|1985.3|1985|1990.8|1990.5|1985.2|1984.9|2626
1645563000000|2022-02-22 20:50:00|1983|1982.7|1978.3|1978|1983|1982.7|1976|1975.7|4888
1645563300000|2022-02-22 20:55:00|1978.1|1977.8|1981.6|1981.3|1983.6|1983.3|1977.8|1977.5|11523
1645563600000|2022-02-22 21:00:00|1981.5|1981.2|1990.4|1990.1|1991.2|1990.9|1981.2|1980.9|5884
1645563900000|2022-02-22 21:05:00|1990.3|1990|1991.3|1991|1991.7|1991.4|1988.6|1988.3|1451
1645564200000|2022-02-22 21:10:00|1991.4|1991.1|1990.1|1989.8|1991.4|1991.1|1989.5|1989.2|1202
1645564500000|2022-02-22 21:15:00|1990.3|1990|1991.8|1991.5|1992.8|1992.5|1990.3|1990|692
1645564800000|2022-02-22 21:20:00|1991.7|1991.4|1989.8|1989.5|1991.7|1991.4|1989.7|1989.4|260
1645565100000|2022-02-22 21:25:00|1989.7|1989.4|1990.3|1990|1991.4|1991.1|1989.6|1989.3|420
1645565400000|2022-02-22 21:30:00|1990.2|1989.9|1990.1|1989.8|1990.5|1990.2|1989.4|1989.1|108
1645565700000|2022-02-22 21:35:00|1990.2|1989.9|1991.2|1990.9|1991.3|1991|1990|1989.7|176
1645566000000|2022-02-22 21:40:00|1991.3|1991|1993.6|1993.3|1993.7|1993.4|1990.9|1990.6|245
1645566300000|2022-02-22 21:45:00|1993.5|1993.2|1994.1|1993.8|1994.5|1994.2|1993.5|1993.2|401
1645566600000|2022-02-22 21:50:00|1994|1993.7|1990.9|1990.6|1994.5|1994.2|1989.4|1989.1|639
1645566900000|2022-02-22 21:55:00|1990.8|1990.5|1990.7|1989.9|1991.2|1990.9|1989.4|1989.1|331
1645567200000|2022-02-22 22:00:00|1990.8|1990|1991|1990.2|1991.2|1990.4|1990.8|1990|0
1645567500000|2022-02-22 22:05:00|1990.9|1990.1|1990|1989.2|1990.9|1990.1|1990|1989.2|0
1645567800000|2022-02-22 22:10:00|1990.1|1989.3|1989.9|1989.1|1990.1|1989.3|1989.9|1989.1|0
1645568100000|2022-02-22 22:15:00|1990|1989.2|1989.9|1989.1|1990.1|1989.3|1989.8|1989|0
1645568400000|2022-02-22 22:20:00|1990|1989.2|1990.1|1989.3|1990.1|1989.3|1989.9|1989.1|0
1645568700000|2022-02-22 22:25:00|1990.2|1989.4|1990.9|1990.1|1990.9|1990.1|1990|1989.2|0
1645569000000|2022-02-22 22:30:00|1990.8|1990|1990.6|1989.8|1990.9|1990.1|1990.4|1989.6|0
1645569300000|2022-02-22 22:35:00|1990.7|1989.9|1990.7|1989.9|1991|1990.2|1990.6|1989.8|0
1645569900000|2022-02-22 22:45:00|1990.8|1990|1990.8|1990|1990.8|1990|1990.5|1989.7|0
1645570200000|2022-02-22 22:50:00|1990.7|1989.9|1990.8|1990|1990.9|1990.1|1990.7|1989.9|0
1645570500000|2022-02-22 22:55:00|1990.7|1989.9|1990.4|1989.6|1990.7|1989.9|1990.3|1989.5|0
1645570800000|2022-02-22 23:00:00|1990.3|1989.5|1993|1992.7|1993.7|1993.4|1989.2|1988.9|359
1645571100000|2022-02-22 23:05:00|1993.1|1992.8|1993.7|1993.4|1994.3|1994|1992.8|1992.5|124
1645571400000|2022-02-22 23:10:00|1993.9|1993.6|1993.7|1993.4|1994.3|1994|1992.8|1992.5|126
1645571700000|2022-02-22 23:15:00|1993.8|1993.5|1993.8|1993.5|1994.2|1993.9|1992.6|1992.3|129
1645572000000|2022-02-22 23:20:00|1993.7|1993.4|1993.9|1993.6|1994.2|1993.9|1993|1992.7|52
1645572300000|2022-02-22 23:25:00|1993.8|1993.5|1996.9|1996.6|1997.9|1997.6|1993.6|1993.3|339
1645572600000|2022-02-22 23:30:00|1997|1996.7|1995.9|1995.6|1997.8|1997.5|1995.4|1995.1|176
1645572900000|2022-02-22 23:35:00|1996|1995.7|1995.3|1995|1996.6|1996.3|1995.1|1994.8|52
1645573200000|2022-02-22 23:40:00|1995.4|1995.1|1997.1|1996.8|1997.1|1996.8|1995.2|1994.9|73
1645573500000|2022-02-22 23:45:00|1997.5|1997.2|1998.7|1998.4|1998.7|1998.4|1997.1|1996.8|262
1645573800000|2022-02-22 23:50:00|1998.8|1998.5|1997.9|1997.6|1999.4|1999.1|1997.8|1997.5|108
1645574100000|2022-02-22 23:55:00|1998.1|1997.8|1997.3|1997|1998.6|1998.3|1996.6|1996.3|144
1645574400000|2022-02-23 00:00:00|1997.4|1997.1|1998.2|1997.9|1998.4|1998.1|1997.1|1996.8|78
1645574700000|2022-02-23 00:05:00|1998.1|1997.8|1997.3|1997|1998.2|1997.9|1997.2|1996.9|43
1645575000000|2022-02-23 00:10:00|1997.4|1997.1|1996.1|1995.8|1997.4|1997.1|1995.8|1995.5|121
1645575300000|2022-02-23 00:15:00|1996|1995.7|1996.8|1996.5|1997.6|1997.3|1995.4|1995.1|281
1645575600000|2022-02-23 00:20:00|1996.9|1996.6|1997.2|1996.9|1997.5|1997.2|1996.4|1996.1|89
1645575900000|2022-02-23 00:25:00|1997.1|1996.8|1997.5|1997.2|1998.2|1997.9|1997|1996.7|116
1645576200000|2022-02-23 00:30:00|1997.6|1997.3|1997.6|1997.3|1997.9|1997.6|1995.9|1995.6|41
1645576500000|2022-02-23 00:35:00|1997.5|1997.2|1995.7|1995.4|1997.5|1997.2|1995.6|1995.3|92
1645576800000|2022-02-23 00:40:00|1995.8|1995.5|1995.1|1994.8|1995.8|1995.5|1994.9|1994.6|88
1645577100000|2022-02-23 00:45:00|1995.2|1994.9|1995.3|1995|1995.6|1995.3|1994.9|1994.6|68
1645577400000|2022-02-23 00:50:00|1995.4|1995.1|1994.5|1994.2|1995.4|1995.1|1994.3|1994|150
1645577700000|2022-02-23 00:55:00|1994.6|1994.3|1995.6|1995.3|1995.9|1995.6|1994.4|1994.1|66
1645578000000|2022-02-23 01:00:00|1995.7|1995.4|1996.5|1996.2|1996.6|1996.3|1995|1994.7|130
1645578300000|2022-02-23 01:05:00|1996.4|1996.1|1997.1|1996.8|1997.5|1997.2|1995.9|1995.6|37
1645578600000|2022-02-23 01:10:00|1997.2|1996.9|1997.6|1997.3|1997.9|1997.6|1997.1|1996.8|41
1645578900000|2022-02-23 01:15:00|1997.7|1997.4|1997.8|1997.5|1997.8|1997.5|1997.1|1996.8|27
1645579200000|2022-02-23 01:20:00|1997.7|1997.4|1997.6|1997.3|1997.9|1997.6|1997.5|1997.2|13
1645579500000|2022-02-23 01:25:00|1997.5|1997.2|1996.6|1996.3|1997.7|1997.4|1996.4|1996.1|53
1645579800000|2022-02-23 01:30:00|1996.7|1996.4|1993.1|1992.8|1996.7|1996.4|1990.5|1990.2|277
1645580100000|2022-02-23 01:35:00|1993|1992.7|1995.7|1995.4|1995.7|1995.4|1992.8|1992.5|100
1645580400000|2022-02-23 01:40:00|1995.9|1995.6|1994.2|1993.9|1995.9|1995.6|1992.4|1992.1|92
1645580700000|2022-02-23 01:45:00|1994|1993.7|1992.8|1992.5|1994.3|1994|1992.5|1992.2|53
1645581000000|2022-02-23 01:50:00|1992.9|1992.6|1992.9|1992.6|1993.8|1993.5|1991.3|1991|83
1645581300000|2022-02-23 01:55:00|1993|1992.7|1995.9|1995.6|1996.4|1996.1|1993|1992.7|112
1645581600000|2022-02-23 02:00:00|1995.8|1995.5|1996.5|1996.2|1997.3|1997|1995.4|1995.1|50
1645581900000|2022-02-23 02:05:00|1996.4|1996.1|1996.1|1995.8|1997|1996.7|1995.4|1995.1|67
1645582200000|2022-02-23 02:10:00|1996|1995.7|1995.7|1995.4|1996.6|1996.3|1995.5|1995.2|13
1645582500000|2022-02-23 02:15:00|1995.8|1995.5|1995.1|1994.8|1995.8|1995.5|1994.4|1994.1|18
1645582800000|2022-02-23 02:20:00|1995.2|1994.9|1994.9|1994.6|1995.9|1995.6|1994.6|1994.3|6
1645583100000|2022-02-23 02:25:00|1994.8|1994.5|1992.7|1992.4|1994.9|1994.6|1992.4|1992.1|80
1645583400000|2022-02-23 02:30:00|1992.6|1992.3|1993|1992.7|1994.1|1993.8|1992.4|1992.1|24
1645583700000|2022-02-23 02:35:00|1993.1|1992.8|1992.1|1991.8|1993.5|1993.2|1992|1991.7|32
1645584000000|2022-02-23 02:40:00|1992|1991.7|1992.7|1992.4|1993|1992.7|1990.7|1990.4|117
1645584300000|2022-02-23 02:45:00|1992.6|1992.3|1991.5|1991.2|1992.7|1992.4|1990.8|1990.5|27
1645584600000|2022-02-23 02:50:00|1991.4|1991.1|1992.7|1992.4|1992.7|1992.4|1991.4|1991.1|14
1645584900000|2022-02-23 02:55:00|1992.6|1992.3|1992.4|1992.1|1993.2|1992.9|1992.2|1991.9|21
1645585200000|2022-02-23 03:00:00|1992.5|1992.2|1992.5|1992.2|1993|1992.7|1991.2|1990.9|34
1645585500000|2022-02-23 03:05:00|1992.6|1992.3|1991.9|1991.6|1992.8|1992.5|1991.7|1991.4|6
1645585800000|2022-02-23 03:10:00|1992|1991.7|1989.4|1989.1|1992|1991.7|1988.3|1988|217
1645586100000|2022-02-23 03:15:00|1989.3|1989|1991.4|1991.1|1992|1991.7|1989.3|1989|69
1645586400000|2022-02-23 03:20:00|1991.5|1991.2|1992.8|1992.5|1993|1992.7|1991.5|1991.2|82
1645586700000|2022-02-23 03:25:00|1992.9|1992.6|1993.6|1993.3|1993.9|1993.6|1992.4|1992.1|43
1645587000000|2022-02-23 03:30:00|1993.7|1993.4|1994.2|1993.9|1994.9|1994.6|1993.6|1993.3|31
1645587300000|2022-02-23 03:35:00|1994.3|1994|1992.9|1992.6|1994.5|1994.2|1992.9|1992.6|30
1645587600000|2022-02-23 03:40:00|1993|1992.7|1992.2|1991.9|1993.3|1993|1992.2|1991.9|17
1645587900000|2022-02-23 03:45:00|1992.3|1992|1992.7|1992.4|1993.2|1992.9|1992.2|1991.9|11
1645588200000|2022-02-23 03:50:00|1992.8|1992.5|1993|1992.7|1993.1|1992.8|1992.1|1991.8|19
1645588500000|2022-02-23 03:55:00|1993.1|1992.8|1995.1|1994.8|1995.4|1995.1|1993|1992.7|89
1645588800000|2022-02-23 04:00:00|1995.2|1994.9|1994.9|1994.6|1995.3|1995|1994.9|1994.6|15
1645589100000|2022-02-23 04:05:00|1995|1994.7|1995.5|1995.2|1995.7|1995.4|1994.7|1994.4|148
1645589400000|2022-02-23 04:10:00|1995.6|1995.3|1996.2|1995.9|1996.5|1996.2|1995.4|1995.1|63
1645589700000|2022-02-23 04:15:00|1996.3|1996|1996.1|1995.8|1996.3|1996|1995.7|1995.4|13
1645590000000|2022-02-23 04:20:00|1996.2|1995.9|1996.1|1995.8|1996.4|1996.1|1995.5|1995.2|14
1645590300000|2022-02-23 04:25:00|1996.2|1995.9|1995.3|1995|1996.2|1995.9|1994.8|1994.5|123
1645590600000|2022-02-23 04:30:00|1995.6|1995.3|1996.6|1996.3|1996.7|1996.4|1995.5|1995.2|18
1645590900000|2022-02-23 04:35:00|1996.5|1996.2|1996.4|1996.1|1996.6|1996.3|1995.9|1995.6|4
1645591200000|2022-02-23 04:40:00|1996.5|1996.2|1996.5|1996.2|1996.7|1996.4|1996.1|1995.8|4
1645591500000|2022-02-23 04:45:00|1996.6|1996.3|1997.8|1997.5|1997.8|1997.5|1996.5|1996.2|45
1645591800000|2022-02-23 04:50:00|1997.7|1997.4|1998.2|1997.9|1998.4|1998.1|1997.5|1997.2|40
1645592100000|2022-02-23 04:55:00|1998.3|1998|1998.3|1998|1998.6|1998.3|1998.1|1997.8|19
1645592400000|2022-02-23 05:00:00|1998.1|1997.8|1998.5|1998.2|1998.7|1998.4|1998.1|1997.8|34
1645592700000|2022-02-23 05:05:00|1998.3|1998|1998.5|1998.2|1998.5|1998.2|1998.3|1998|16
1645593000000|2022-02-23 05:10:00|1998.6|1998.3|1997.9|1997.6|1998.6|1998.3|1997.8|1997.5|21
1645593300000|2022-02-23 05:15:00|1997.8|1997.5|1997.7|1997.4|1998.1|1997.8|1997.6|1997.3|6
1645593600000|2022-02-23 05:20:00|1997.8|1997.5|1997.5|1997.2|1997.9|1997.6|1997.5|1997.2|7
1645593900000|2022-02-23 05:25:00|1997.6|1997.3|1998.1|1997.8|1998.3|1998|1997.1|1996.8|8
1645594200000|2022-02-23 05:30:00|1998.2|1997.9|1996.5|1996.2|1999.7|1999.4|1996.5|1996.2|105
1645594500000|2022-02-23 05:35:00|1996.7|1996.4|1995.8|1995.5|1996.8|1996.5|1995.7|1995.4|45
1645594800000|2022-02-23 05:40:00|1995.9|1995.6|1996|1995.7|1996.7|1996.4|1995.6|1995.3|15
1645595100000|2022-02-23 05:45:00|1996.1|1995.8|1996.4|1996.1|1996.5|1996.2|1995.4|1995.1|8
1645595400000|2022-02-23 05:50:00|1996.3|1996|1996|1995.7|1997|1996.7|1996|1995.7|17
1645595700000|2022-02-23 05:55:00|1996.1|1995.8|1996.5|1996.2|1997.2|1996.9|1995.9|1995.6|16
1645596000000|2022-02-23 06:00:00|1996.4|1996.1|1996.9|1996.6|1998.8|1998.5|1996.3|1996|116
1645596300000|2022-02-23 06:05:00|1996.8|1996.5|1997.1|1996.8|1997.7|1997.4|1996.6|1996.3|20
1645596600000|2022-02-23 06:10:00|1997.2|1996.9|1999.1|1998.8|1999.6|1999.3|1997.1|1996.8|77
1645596900000|2022-02-23 06:15:00|1999.2|1998.9|1999.2|1998.9|1999.6|1999.3|1998.7|1998.4|19
1645597200000|2022-02-23 06:20:00|1999.1|1998.8|1996.6|1996.3|1999.4|1999.1|1996.2|1995.9|82
1645597500000|2022-02-23 06:25:00|1996.4|1996.1|1996.9|1996.6|1997.2|1996.9|1995.8|1995.5|74
1645597800000|2022-02-23 06:30:00|1997|1996.7|1995.6|1995.3|1997|1996.7|1995.5|1995.2|31
1645598100000|2022-02-23 06:35:00|1995.5|1995.2|1996.2|1995.9|1996.7|1996.4|1995.5|1995.2|11
1645598400000|2022-02-23 06:40:00|1996|1995.7|1995.7|1995.4|1996|1995.7|1995.3|1995|30
1645598700000|2022-02-23 06:45:00|1995.8|1995.5|1997.4|1997.1|1997.4|1997.1|1995.7|1995.4|30
1645599000000|2022-02-23 06:50:00|1997.3|1997|1997.8|1997.5|1998.1|1997.8|1997.1|1996.8|46
1645599300000|2022-02-23 06:55:00|1997.7|1997.4|1995|1994.7|1997.7|1997.4|1994.5|1994.2|104
1645599600000|2022-02-23 07:00:00|1994.5|1994.2|1992.9|1992.6|1995.7|1995.4|1992.4|1992.1|117
1645599900000|2022-02-23 07:05:00|1993|1992.7|1994.5|1994.2|1994.7|1994.4|1992.2|1991.9|69
1645600200000|2022-02-23 07:10:00|1994.6|1994.3|1994.7|1994.4|1996.5|1996.2|1994.2|1993.9|82
1645600500000|2022-02-23 07:15:00|1994.6|1994.3|1995.4|1995.1|1996.2|1995.9|1994|1993.7|52
1645600800000|2022-02-23 07:20:00|1995.5|1995.2|1994.5|1994.2|1995.5|1995.2|1993.8|1993.5|33
1645601100000|2022-02-23 07:25:00|1994.6|1994.3|1996.1|1995.8|1997.8|1997.5|1994.5|1994.2|59
1645601400000|2022-02-23 07:30:00|1995.8|1995.5|1998.1|1997.8|1999|1998.7|1995.8|1995.5|86
1645601700000|2022-02-23 07:35:00|1998.4|1998.1|1999.9|1999.6|1999.9|1999.6|1997.2|1996.9|43
1645602000000|2022-02-23 07:40:00|1999.8|1999.5|1999.6|1999.3|2000.7|2000.4|1999.1|1998.8|136
1645602300000|2022-02-23 07:45:00|1999.5|1999.2|1998.5|1998.2|1999.7|1999.4|1997.8|1997.5|67
1645602600000|2022-02-23 07:50:00|1998.6|1998.3|1998.7|1998.4|1999.2|1998.9|1997.6|1997.3|64
1645602900000|2022-02-23 07:55:00|1998.8|1998.5|1998.9|1998.6|1999.6|1999.3|1997.5|1997.2|51
1645603200000|2022-02-23 08:00:00|1999|1998.7|2002.6|2002.3|2002.7|2002.4|1995.9|1995.6|303
1645603500000|2022-02-23 08:05:00|2002.8|2002.5|2002.7|2002.4|2002.9|2002.6|2000.6|2000.3|196
1645603800000|2022-02-23 08:10:00|2002.8|2002.5|2004.8|2004.5|2006.3|2006|2002.8|2002.5|471
1645604100000|2022-02-23 08:15:00|2004.9|2004.6|2005.1|2004.8|2005.8|2005.5|2003.2|2002.9|196
1645604400000|2022-02-23 08:20:00|2005|2004.7|2005.6|2005.3|2005.9|2005.6|2003.9|2003.6|108
1645604700000|2022-02-23 08:25:00|2005.4|2005.1|2005.1|2004.8|2005.7|2005.4|2003.3|2003|365
1645605000000|2022-02-23 08:30:00|2005|2004.7|2006|2005.7|2006.2|2005.9|2001.8|2001.5|219
1645605300000|2022-02-23 08:35:00|2006.1|2005.8|2005.9|2005.6|2006.5|2006.2|2005.3|2005|97
1645605600000|2022-02-23 08:40:00|2005.8|2005.5|2005.7|2005.4|2006.3|2006|2005.3|2005|56
1645605900000|2022-02-23 08:45:00|2005.8|2005.5|2005.5|2005.2|2006.2|2005.9|2004.6|2004.3|92
1645606200000|2022-02-23 08:50:00|2005.6|2005.3|2004.4|2004.1|2007.2|2006.9|2004|2003.7|205
1645606500000|2022-02-23 08:55:00|2004.5|2004.2|2006.9|2006.6|2007.1|2006.8|2003.1|2002.8|81
1645606800000|2022-02-23 09:00:00|2007.2|2006.9|2008.3|2008|2008.3|2008|2005.6|2005.3|461
1645607100000|2022-02-23 09:05:00|2008.2|2007.9|2007.2|2006.9|2008.2|2007.9|2006.2|2005.9|234
1645607400000|2022-02-23 09:10:00|2007.3|2007|2009.3|2009|2009.5|2009.2|2007.1|2006.8|262
1645607700000|2022-02-23 09:15:00|2009.4|2009.1|2008.3|2008|2010|2009.7|2007.8|2007.5|244
1645608000000|2022-02-23 09:20:00|2008.2|2007.9|2006.5|2006.2|2008.5|2008.2|2006.5|2006.2|296
1645608300000|2022-02-23 09:25:00|2006.6|2006.3|2005.8|2005.5|2007.2|2006.9|2004.9|2004.6|462
1645608600000|2022-02-23 09:30:00|2005.7|2005.4|2006.7|2006.4|2007.9|2007.6|2005.3|2005|293
1645608900000|2022-02-23 09:35:00|2006.6|2006.3|2004.8|2004.5|2007.1|2006.8|2004.7|2004.4|187
1645609200000|2022-02-23 09:40:00|2004.9|2004.6|2006.2|2005.9|2007.1|2006.8|2004.7|2004.4|93
1645609500000|2022-02-23 09:45:00|2006|2005.7|2007|2006.7|2007.2|2006.9|2005.3|2005|97
1645609800000|2022-02-23 09:50:00|2007.1|2006.8|2003.1|2002.8|2007.7|2007.4|2002.7|2002.4|294
1645610100000|2022-02-23 09:55:00|2003.2|2002.9|2000.6|2000.3|2004.1|2003.8|1999.4|1999.1|225
1645610400000|2022-02-23 10:00:00|2000.5|2000.2|2002.5|2002.2|2002.8|2002.5|2000|1999.7|170
1645610700000|2022-02-23 10:05:00|2002.3|2002|1999.4|1999.1|2003.2|2002.9|1999.2|1998.9|129
1645611000000|2022-02-23 10:10:00|1999.3|1999|1998.7|1998.4|2000.1|1999.8|1997|1996.7|214
1645611300000|2022-02-23 10:15:00|1998.6|1998.3|2000.5|2000.2|2000.5|2000.2|1997.9|1997.6|84
1645611600000|2022-02-23 10:20:00|2000.6|2000.3|2001.5|2001.2|2001.6|2001.3|2000.3|2000|114
1645611900000|2022-02-23 10:25:00|2001.4|2001.1|2001.2|2000.9|2002.3|2002|2000.6|2000.3|85
1645612200000|2022-02-23 10:30:00|2001.3|2001|2001.7|2001.4|2002.1|2001.8|2000.4|2000.1|34
1645612500000|2022-02-23 10:35:00|2001.6|2001.3|2000.9|2000.6|2002|2001.7|2000.4|2000.1|49
1645612800000|2022-02-23 10:40:00|2001|2000.7|2001.2|2000.9|2003|2002.7|2000.9|2000.6|97
1645613100000|2022-02-23 10:45:00|2001.1|2000.8|1996.1|1995.8|2001.2|2000.9|1996|1995.7|253
1645613400000|2022-02-23 10:50:00|1996.2|1995.9|1997.7|1997.4|1998|1997.7|1995.9|1995.6|183
1645613700000|2022-02-23 10:55:00|1997.6|1997.3|1998.8|1998.5|1999.2|1998.9|1997.5|1997.2|146
1645614000000|2022-02-23 11:00:00|1998.9|1998.6|1998.5|1998.2|1999.5|1999.2|1997.2|1996.9|163
1645614300000|2022-02-23 11:05:00|1998.6|1998.3|1998.1|1997.8|1999.1|1998.8|1996.6|1996.3|161
1645614600000|2022-02-23 11:10:00|1998.2|1997.9|1995.9|1995.6|1999.2|1998.9|1995.3|1995|165
1645614900000|2022-02-23 11:15:00|1996|1995.7|1994.4|1994.1|1996.7|1996.4|1994.3|1994|181
1645615200000|2022-02-23 11:20:00|1994.3|1994|1994.1|1993.8|1994.9|1994.6|1992.7|1992.4|281
1645615500000|2022-02-23 11:25:00|1994.2|1993.9|1994.1|1993.8|1995.2|1994.9|1993.3|1993|227
1645615800000|2022-02-23 11:30:00|1994.2|1993.9|1995|1994.7|1995|1994.7|1993.1|1992.8|558
1645616100000|2022-02-23 11:35:00|1995.1|1994.8|1992|1991.7|1995.3|1995|1991.6|1991.3|353
1645616400000|2022-02-23 11:40:00|1991.9|1991.6|1990.9|1990.6|1992.6|1992.3|1990.9|1990.6|244
1645616700000|2022-02-23 11:45:00|1990.8|1990.5|1989|1988.7|1991.3|1991|1989|1988.7|287
1645617000000|2022-02-23 11:50:00|1989.2|1988.9|1990.9|1990.6|1991.3|1991|1988.7|1988.4|162
1645617300000|2022-02-23 11:55:00|1991|1990.7|1988.2|1987.9|1991.2|1990.9|1986.5|1986.2|785
1645617600000|2022-02-23 12:00:00|1988.5|1988.2|1991.5|1991.2|1992.2|1991.9|1987.9|1987.6|304
1645617900000|2022-02-23 12:05:00|1991.6|1991.3|1992.9|1992.6|1994.2|1993.9|1991.6|1991.3|263
1645618200000|2022-02-23 12:10:00|1993|1992.7|1993.6|1993.3|1994.2|1993.9|1992|1991.7|191
1645618500000|2022-02-23 12:15:00|1993.7|1993.4|1994.4|1994.1|1994.5|1994.2|1993.3|1993|149
1645618800000|2022-02-23 12:20:00|1994.3|1994|1995.4|1995.1|1995.5|1995.2|1993.9|1993.6|124
1645619100000|2022-02-23 12:25:00|1995.3|1995|1995.5|1995.2|1996|1995.7|1995|1994.7|109
1645619400000|2022-02-23 12:30:00|1995.4|1995.1|1995.3|1995|1996|1995.7|1994.6|1994.3|204
1645619700000|2022-02-23 12:35:00|1995.2|1994.9|1997.5|1997.2|1998.1|1997.8|1994.9|1994.6|106
1645620000000|2022-02-23 12:40:00|1997.4|1997.1|1997.6|1997.3|1998.7|1998.4|1997.4|1997.1|184
1645620300000|2022-02-23 12:45:00|1997.5|1997.2|1996.3|1996|1997.8|1997.5|1996|1995.7|67
1645620600000|2022-02-23 12:50:00|1996.1|1995.8|1998.8|1998.5|1999|1998.7|1996|1995.7|165
1645620900000|2022-02-23 12:55:00|1998.7|1998.4|1997.9|1997.6|1999|1998.7|1997.8|1997.5|43
1645621200000|2022-02-23 13:00:00|1998|1997.7|1997.7|1997.4|1998.2|1997.9|1997.1|1996.8|135
1645621500000|2022-02-23 13:05:00|1997.6|1997.3|1999.6|1999.3|2000.1|1999.8|1997.5|1997.2|204
1645621800000|2022-02-23 13:10:00|1999.4|1999.1|1997.7|1997.4|1999.5|1999.2|1997.2|1996.9|163
1645622100000|2022-02-23 13:15:00|1997.9|1997.6|1997.1|1996.8|1998.4|1998.1|1997|1996.7|181
1645622400000|2022-02-23 13:20:00|1997|1996.7|1994|1993.7|1997.3|1997|1993.5|1993.2|389
1645622700000|2022-02-23 13:25:00|1994.1|1993.8|1995.5|1995.2|1995.9|1995.6|1993.9|1993.6|201
1645623000000|2022-02-23 13:30:00|1995.7|1995.4|1993|1992.7|1996.1|1995.8|1992.8|1992.5|221
1645623300000|2022-02-23 13:35:00|1992.9|1992.6|1992.9|1992.6|1993.9|1993.6|1992.4|1992.1|203
1645623600000|2022-02-23 13:40:00|1993.1|1992.8|1993.1|1992.8|1993.5|1993.2|1991.7|1991.4|148
1645623900000|2022-02-23 13:45:00|1993.2|1992.9|1994.4|1994.1|1994.5|1994.2|1992.8|1992.5|103
1645624200000|2022-02-23 13:50:00|1994.3|1994|1996.4|1996.1|1996.5|1996.2|1993.4|1993.1|180
1645624500000|2022-02-23 13:55:00|1996.5|1996.2|1996.2|1995.9|1997.2|1996.9|1995.9|1995.6|127
1645624800000|2022-02-23 14:00:00|1996.3|1996|1996.6|1996.3|1996.8|1996.5|1994.9|1994.6|235
1645625100000|2022-02-23 14:05:00|1996.5|1996.2|1996.3|1996|1996.6|1996.3|1995.1|1994.8|124
1645625400000|2022-02-23 14:10:00|1996.1|1995.8|1996.1|1995.8|1996.5|1996.2|1995.3|1995|156
1645625700000|2022-02-23 14:15:00|1995.7|1995.4|1995.8|1995.5|1997.8|1997.5|1995.5|1995.2|465
1645626000000|2022-02-23 14:20:00|1995.7|1995.4|1995.8|1995.5|1996.2|1995.9|1995|1994.7|326
1645626300000|2022-02-23 14:25:00|1995.7|1995.4|1997|1996.7|1997|1996.7|1994|1993.7|784
1645626600000|2022-02-23 14:30:00|1996.2|1995.9|1995.8|1995.5|1997.6|1997.3|1990.1|1989.8|6813
1645626900000|2022-02-23 14:35:00|1995.4|1995.1|2000.3|2000|2003.8|2003.5|1992.4|1992.1|4889
1645627200000|2022-02-23 14:40:00|2000.6|2000.3|1998|1997.7|2001.4|2001.1|1995.5|1995.2|3036
1645627500000|2022-02-23 14:45:00|1998.4|1998.1|1999.7|1999.4|2003.3|2003|1998|1997.7|3188
1645627800000|2022-02-23 14:50:00|1999.4|1999.1|1990.7|1990.4|1999.5|1999.2|1990.6|1990.3|3593
1645628100000|2022-02-23 14:55:00|1990.4|1990.1|1990.9|1990.6|1993.6|1993.3|1989.2|1988.9|3177
1645628400000|2022-02-23 15:00:00|1990.7|1990.4|1987.6|1987.3|1990.8|1990.5|1983.9|1983.6|4960
1645628700000|2022-02-23 15:05:00|1987.9|1987.6|1983|1982.7|1988|1987.7|1980.4|1980.1|3116
1645629000000|2022-02-23 15:10:00|1983.1|1982.8|1985.9|1985.6|1986.7|1986.4|1981.6|1981.3|2428
1645629300000|2022-02-23 15:15:00|1986.1|1985.8|1980.1|1979.8|1986.1|1985.8|1978.7|1978.4|2570
1645629600000|2022-02-23 15:20:00|1979.9|1979.6|1976.5|1976.2|1983.5|1983.2|1976|1975.7|2257
1645629900000|2022-02-23 15:25:00|1976.7|1976.4|1973.6|1973.3|1977.1|1976.8|1971.9|1971.6|3074
1645630200000|2022-02-23 15:30:00|1973.2|1972.9|1975.7|1975.4|1976|1975.7|1970.5|1970.2|2541
1645630500000|2022-02-23 15:35:00|1975.9|1975.6|1980|1979.7|1980.5|1980.2|1975.6|1975.3|3068
1645630800000|2022-02-23 15:40:00|1980.2|1979.9|1976.6|1976.3|1980.7|1980.4|1975.4|1975.1|2388
1645631100000|2022-02-23 15:45:00|1976.2|1975.9|1973.8|1973.5|1977.2|1976.9|1973.5|1973.2|1187
1645631400000|2022-02-23 15:50:00|1973.4|1973.1|1973.2|1972.9|1976.5|1976.2|1972.5|1972.2|1306
1645631700000|2022-02-23 15:55:00|1973.1|1972.8|1972.9|1972.6|1975.6|1975.3|1971.2|1970.9|2231
1645632000000|2022-02-23 16:00:00|1972.5|1972.2|1969.7|1969.4|1974.8|1974.5|1968.3|1968|2215
1645632300000|2022-02-23 16:05:00|1969.6|1969.3|1968.1|1967.8|1970.5|1970.2|1966.8|1966.5|1708
1645632600000|2022-02-23 16:10:00|1968|1967.7|1969.2|1968.9|1970.2|1969.9|1967.1|1966.8|1383
1645632900000|2022-02-23 16:15:00|1968.9|1968.6|1968.1|1967.8|1968.9|1968.6|1965.2|1964.9|1646
1645633200000|2022-02-23 16:20:00|1968|1967.7|1969.1|1968.8|1970.2|1969.9|1967.6|1967.3|1327
1645633500000|2022-02-23 16:25:00|1968.9|1968.6|1970|1969.7|1972.5|1972.2|1968.5|1968.2|1341
1645633800000|2022-02-23 16:30:00|1969.9|1969.6|1971.4|1971.1|1975.1|1974.8|1967.4|1967.1|1831
1645634100000|2022-02-23 16:35:00|1971|1970.7|1971.8|1971.5|1974.8|1974.5|1969.2|1968.9|1421
1645634400000|2022-02-23 16:40:00|1971.7|1971.4|1970.8|1970.5|1974.6|1974.3|1970|1969.7|1580
1645634700000|2022-02-23 16:45:00|1970.7|1970.4|1974.3|1974|1974.3|1974|1969.4|1969.1|1836
1645635000000|2022-02-23 16:50:00|1974.2|1973.9|1976.9|1976.6|1977.3|1977|1971.8|1971.5|1615
1645635300000|2022-02-23 16:55:00|1976.8|1976.5|1978.2|1977.9|1979|1978.7|1976.6|1976.3|1777
1645635600000|2022-02-23 17:00:00|1978.4|1978.1|1977.3|1977|1979|1978.7|1975.7|1975.4|2321
1645635900000|2022-02-23 17:05:00|1977.2|1976.9|1981.3|1981|1981.3|1981|1976.1|1975.8|1296
1645636200000|2022-02-23 17:10:00|1981.2|1980.9|1980.5|1980.2|1983.2|1982.9|1979.2|1978.9|1390
1645636500000|2022-02-23 17:15:00|1980.6|1980.3|1985.2|1984.9|1985.7|1985.4|1980.5|1980.2|1354
1645636800000|2022-02-23 17:20:00|1985.1|1984.8|1985.7|1985.4|1986.7|1986.4|1984.3|1984|994
1645637100000|2022-02-23 17:25:00|1985.6|1985.3|1987.1|1986.8|1987.6|1987.3|1984.9|1984.6|638
1645637400000|2022-02-23 17:30:00|1987.2|1986.9|1983.6|1983.3|1987.9|1987.6|1983.6|1983.3|1092
1645637700000|2022-02-23 17:35:00|1983.7|1983.4|1981.7|1981.4|1984.3|1984|1981|1980.7|1232
1645638000000|2022-02-23 17:40:00|1981.9|1981.6|1983.8|1983.5|1984.2|1983.9|1981.2|1980.9|513
1645638300000|2022-02-23 17:45:00|1983.9|1983.6|1982.4|1982.1|1985.2|1984.9|1982.2|1981.9|801
1645638600000|2022-02-23 17:50:00|1982.6|1982.3|1977.3|1977|1983|1982.7|1976.7|1976.4|1623
1645638900000|2022-02-23 17:55:00|1977.4|1977.1|1976.7|1976.4|1978|1977.7|1974.7|1974.4|764
1645639200000|2022-02-23 18:00:00|1976.6|1976.3|1975|1974.7|1976.9|1976.6|1973.5|1973.2|1052
1645639500000|2022-02-23 18:05:00|1975.1|1974.8|1973.1|1972.8|1975.4|1975.1|1971.3|1971|1046
1645639800000|2022-02-23 18:10:00|1973.2|1972.9|1965.8|1965.5|1973.6|1973.3|1965.5|1965.2|2969
1645640100000|2022-02-23 18:15:00|1965.7|1965.4|1968.2|1967.9|1969.1|1968.8|1963.9|1963.6|1682
1645640400000|2022-02-23 18:20:00|1968.1|1967.8|1966.6|1966.3|1969.4|1969.1|1964.9|1964.6|1018
1645640700000|2022-02-23 18:25:00|1966.7|1966.4|1963.1|1962.8|1968.2|1967.9|1962.4|1962.1|1483
1645641000000|2022-02-23 18:30:00|1963|1962.7|1962.2|1961.9|1965.6|1965.3|1961.6|1961.3|1839
1645641300000|2022-02-23 18:35:00|1962.6|1962.3|1967|1966.7|1967|1966.7|1961.7|1961.4|1466
1645641600000|2022-02-23 18:40:00|1966.9|1966.6|1967.1|1966.8|1968|1967.7|1965.3|1965|852
1645641900000|2022-02-23 18:45:00|1967|1966.7|1969.2|1968.9|1971.5|1971.2|1966|1965.7|1715
1645642200000|2022-02-23 18:50:00|1969.3|1969|1964.3|1964|1969.8|1969.5|1962.9|1962.6|1502
1645642500000|2022-02-23 18:55:00|1964.2|1963.9|1966.8|1966.5|1967|1966.7|1963.1|1962.8|966
1645642800000|2022-02-23 19:00:00|1966.6|1966.3|1960.7|1960.4|1968.7|1968.4|1959.8|1959.5|1995
1645643100000|2022-02-23 19:05:00|1960.8|1960.5|1965.5|1965.2|1965.9|1965.6|1960|1959.7|1715
1645643400000|2022-02-23 19:10:00|1965.4|1965.1|1964.4|1964.1|1968.6|1968.3|1963.7|1963.4|1127
1645643700000|2022-02-23 19:15:00|1964.3|1964|1965.7|1965.4|1968.2|1967.9|1961.7|1961.4|1164
1645644000000|2022-02-23 19:20:00|1965.6|1965.3|1959.1|1958.8|1966.9|1966.6|1958.3|1958|3142
1645644300000|2022-02-23 19:25:00|1959|1958.7|1957|1956.7|1960|1959.7|1955.9|1955.6|2285
1645644600000|2022-02-23 19:30:00|1957.1|1956.8|1956.2|1955.9|1959|1958.7|1954.7|1954.4|1657
1645644900000|2022-02-23 19:35:00|1956.7|1956.4|1957.9|1957.6|1959.1|1958.8|1956.1|1955.8|1254
1645645200000|2022-02-23 19:40:00|1957.8|1957.5|1954.7|1954.4|1958|1957.7|1953.2|1952.9|2882
1645645500000|2022-02-23 19:45:00|1954.8|1954.5|1958.5|1958.2|1961.1|1960.8|1954.2|1953.9|2894
1645645800000|2022-02-23 19:50:00|1958.4|1958.1|1956.9|1956.6|1960.4|1960.1|1956.4|1956.1|2424
1645646100000|2022-02-23 19:55:00|1957|1956.7|1958.1|1957.8|1960.7|1960.4|1955.9|1955.6|2335
1645646400000|2022-02-23 20:00:00|1957.9|1957.6|1952.7|1952.4|1959.6|1959.3|1952.4|1952.1|2961
1645646700000|2022-02-23 20:05:00|1952.9|1952.6|1950.8|1950.5|1954.8|1954.5|1949.4|1949.1|3534
1645647000000|2022-02-23 20:10:00|1950.7|1950.4|1953.2|1952.9|1953.4|1953.1|1949.3|1949|1423
1645647300000|2022-02-23 20:15:00|1953.1|1952.8|1953.5|1953.2|1957.6|1957.3|1951.8|1951.5|2950
1645647600000|2022-02-23 20:20:00|1953.8|1953.5|1953.9|1953.6|1956.1|1955.8|1952.6|1952.3|2221
1645647900000|2022-02-23 20:25:00|1954.1|1953.8|1955.4|1955.1|1957.8|1957.5|1952.6|1952.3|3288
1645648200000|2022-02-23 20:30:00|1955.2|1954.9|1952.1|1951.8|1955.2|1954.9|1950.5|1950.2|4066
1645648500000|2022-02-23 20:35:00|1952|1951.7|1947.7|1947.4|1954.6|1954.3|1947.7|1947.4|3185
1645648800000|2022-02-23 20:40:00|1947.8|1947.5|1945.5|1945.2|1950.9|1950.6|1945.1|1944.8|4414
1645649100000|2022-02-23 20:45:00|1945.3|1945|1942.9|1942.6|1948.7|1948.4|1942.6|1942.3|5854
1645649400000|2022-02-23 20:50:00|1942.4|1942.1|1942.9|1942.6|1946|1945.7|1939.8|1939.5|6545
1645649700000|2022-02-23 20:55:00|1942.8|1942.5|1943.3|1943|1945.5|1945.2|1942.1|1941.8|12832
1645650000000|2022-02-23 21:00:00|1943.2|1942.9|1946.7|1946.4|1947.3|1947|1943.2|1942.9|4590
1645650300000|2022-02-23 21:05:00|1947|1946.7|1946.2|1945.9|1948.2|1947.9|1946.1|1945.8|1921
1645650600000|2022-02-23 21:10:00|1946.3|1946|1946.2|1945.9|1947.7|1947.4|1945.2|1944.9|1354
1645650900000|2022-02-23 21:15:00|1946.3|1946|1946.3|1946|1946.6|1946.3|1945.7|1945.4|584
1645651200000|2022-02-23 21:20:00|1946.2|1945.9|1946.3|1946|1946.4|1946.1|1945.5|1945.2|444
1645651500000|2022-02-23 21:25:00|1946.4|1946.1|1945.6|1945.3|1947|1946.7|1945.3|1945|590
1645651800000|2022-02-23 21:30:00|1945.5|1945.2|1944.9|1944.6|1945.8|1945.5|1944.7|1944.4|191
1645652100000|2022-02-23 21:35:00|1945|1944.7|1945.4|1945.1|1945.8|1945.5|1943.7|1943.4|516
1645652400000|2022-02-23 21:40:00|1945.3|1945|1942.7|1942.4|1945.4|1945.1|1940.6|1940.3|716
1645652700000|2022-02-23 21:45:00|1942.9|1942.6|1943.3|1943|1944.3|1944|1942.2|1941.9|478
1645653000000|2022-02-23 21:50:00|1943.2|1942.9|1943.6|1943.3|1943.7|1943.4|1942.6|1942.3|248
1645653300000|2022-02-23 21:55:00|1943.7|1943.4|1942.8|1942|1943.9|1943.6|1941.3|1941|394
1645653600000|2022-02-23 22:00:00|1942.9|1942.1|1942.9|1942.1|1943|1942.2|1942.5|1941.7|0
1645653900000|2022-02-23 22:05:00|1943|1942.2|1942.7|1941.9|1943|1942.2|1942.7|1941.9|0
1645654200000|2022-02-23 22:10:00|1942.6|1941.8|1942.7|1941.9|1943|1942.2|1942.5|1941.7|0
1645654500000|2022-02-23 22:15:00|1942.8|1942|1942.4|1941.6|1942.8|1942|1942.3|1941.5|0
1645654800000|2022-02-23 22:20:00|1942.3|1941.5|1942.2|1941.4|1942.4|1941.6|1942.1|1941.3|0
1645655100000|2022-02-23 22:25:00|1942.1|1941.3|1941.6|1940.8|1942.3|1941.5|1941.6|1940.8|0
1645655400000|2022-02-23 22:30:00|1941.7|1940.9|1941.4|1940.6|1941.7|1940.9|1941.2|1940.4|0
1645655700000|2022-02-23 22:35:00|1941.3|1940.5|1941.4|1940.6|1942|1941.2|1941.3|1940.5|0
1645656000000|2022-02-23 22:40:00|1941.5|1940.7|1941.2|1940.4|1941.6|1940.8|1941.1|1940.3|0
1645656300000|2022-02-23 22:45:00|1941.1|1940.3|1941.9|1941.1|1941.9|1941.1|1941.1|1940.3|0
1645656600000|2022-02-23 22:50:00|1942|1941.2|1942|1941.2|1942.2|1941.4|1941.8|1941|0
1645656900000|2022-02-23 22:55:00|1942.1|1941.3|1943|1942.2|1943.1|1942.3|1942.1|1941.3|0
1645657200000|2022-02-23 23:00:00|1943.1|1942.3|1943.6|1943.3|1946.7|1946.4|1942.8|1942.3|314
1645657500000|2022-02-23 23:05:00|1943.7|1943.4|1942|1941.7|1944.2|1943.9|1941.3|1941|301
1645657800000|2022-02-23 23:10:00|1941.9|1941.6|1942.4|1942.1|1943.5|1943.2|1940.6|1940.3|198
1645658100000|2022-02-23 23:15:00|1942.5|1942.2|1938.4|1938.1|1943|1942.7|1938.1|1937.8|304
1645658400000|2022-02-23 23:20:00|1938.5|1938.2|1938.3|1938|1939.5|1939.2|1937.9|1937.6|199
1645658700000|2022-02-23 23:25:00|1938.4|1938.1|1941.8|1941.5|1943.7|1943.4|1938.4|1938.1|169
1645659000000|2022-02-23 23:30:00|1941.6|1941.3|1943.3|1943|1943.4|1943.1|1941.3|1941|54
1645659300000|2022-02-23 23:35:00|1943.2|1942.9|1943.1|1942.8|1943.5|1943.2|1942.3|1942|53
1645659600000|2022-02-23 23:40:00|1943.2|1942.9|1945.4|1945.1|1946.7|1946.4|1942.9|1942.6|178
1645659900000|2022-02-23 23:45:00|1945.5|1945.2|1943.1|1942.8|1945.7|1945.4|1942.7|1942.4|154
1645660200000|2022-02-23 23:50:00|1943.3|1943|1944|1943.7|1944.3|1944|1942.7|1942.4|108
1645660500000|2022-02-23 23:55:00|1944.1|1943.8|1942.4|1942.1|1944.8|1944.5|1941.7|1941.4|104
1645660800000|2022-02-24 00:00:00|1942.2|1941.9|1942.1|1941.8|1945.7|1945.4|1940.6|1940.3|236
1645661100000|2022-02-24 00:05:00|1942|1941.7|1940.7|1940.4|1943|1942.7|1939.6|1939.3|88
1645661400000|2022-02-24 00:10:00|1940.8|1940.5|1943.1|1942.8|1944.8|1944.5|1940.4|1940.1|115
1645661700000|2022-02-24 00:15:00|1942.8|1942.5|1941.3|1941|1942.8|1942.5|1939.1|1938.8|194
1645662000000|2022-02-24 00:20:00|1941.4|1941.1|1940.1|1939.8|1941.4|1941.1|1938.7|1938.4|181
1645662300000|2022-02-24 00:25:00|1939.9|1939.6|1938|1937.7|1941.2|1940.9|1933.8|1933.5|748
1645662600000|2022-02-24 00:30:00|1937.8|1937.5|1933.3|1933|1938.6|1938.3|1932.2|1931.9|746
1645662900000|2022-02-24 00:35:00|1933.2|1932.9|1933.2|1932.9|1936.9|1936.6|1931.4|1931.1|641
1645663200000|2022-02-24 00:40:00|1933.3|1933|1933.5|1933.2|1935.9|1935.6|1932.6|1932.3|258
1645663500000|2022-02-24 00:45:00|1933.4|1933.1|1933.7|1933.4|1934.1|1933.8|1932.5|1932.2|101
1645663800000|2022-02-24 00:50:00|1933.8|1933.5|1930.8|1930.5|1934.1|1933.8|1930.7|1930.4|326
1645664100000|2022-02-24 00:55:00|1929.6|1929.3|1926.1|1925.8|1931.1|1930.8|1926|1925.7|588
1645664400000|2022-02-24 01:00:00|1926.2|1925.9|1926.6|1926.3|1929.4|1929.1|1926|1925.7|360
1645664700000|2022-02-24 01:05:00|1926.5|1926.2|1928.7|1928.4|1929|1928.7|1925.5|1925.2|201
1645665000000|2022-02-24 01:10:00|1928.4|1928.1|1928.2|1927.9|1931.9|1931.6|1927.3|1927|429
1645665300000|2022-02-24 01:15:00|1928|1927.7|1924.5|1924.2|1929|1928.7|1923|1922.7|419
1645665600000|2022-02-24 01:20:00|1924.4|1924.1|1923.8|1923.5|1925.4|1925.1|1922.2|1921.9|241
1645665900000|2022-02-24 01:25:00|1923.6|1923.3|1923.8|1923.5|1925.1|1924.8|1923.4|1923.1|144
1645666200000|2022-02-24 01:30:00|1923.6|1923.3|1927.3|1927|1929.7|1929.4|1922.8|1922.5|355
1645666500000|2022-02-24 01:35:00|1927.1|1926.8|1926.9|1926.6|1927.9|1927.6|1925.4|1925.1|62
1645666800000|2022-02-24 01:40:00|1927|1926.7|1927.2|1926.9|1929.6|1929.3|1925.8|1925.5|105
1645667100000|2022-02-24 01:45:00|1927.7|1927.4|1929.6|1929.3|1931.4|1931.1|1926.5|1926.2|188
1645667400000|2022-02-24 01:50:00|1929.5|1929.2|1933.1|1932.8|1936.9|1936.6|1929.5|1929.2|512
1645667700000|2022-02-24 01:55:00|1933.2|1932.9|1932.8|1932.5|1933.9|1933.6|1930.5|1930.2|252
1645668000000|2022-02-24 02:00:00|1932.7|1932.4|1930.5|1930.2|1934.9|1934.6|1930.1|1929.8|204
1645668300000|2022-02-24 02:05:00|1930.4|1930.1|1929.7|1929.4|1932.3|1932|1927.9|1927.6|268
1645668600000|2022-02-24 02:10:00|1929.5|1929.2|1931.2|1930.9|1932.5|1932.2|1928.7|1928.4|143
1645668900000|2022-02-24 02:15:00|1931.1|1930.8|1931.7|1931.4|1934.1|1933.8|1931.1|1930.8|114
1645669200000|2022-02-24 02:20:00|1931.6|1931.3|1930.8|1930.5|1932|1931.7|1929.8|1929.5|85
1645669500000|2022-02-24 02:25:00|1930.9|1930.6|1925.2|1924.9|1931.1|1930.8|1924.5|1924.2|425
1645669800000|2022-02-24 02:30:00|1925.6|1925.3|1929.4|1929.1|1929.9|1929.6|1923.9|1923.6|223
1645670100000|2022-02-24 02:35:00|1929.3|1929|1930.7|1930.4|1931.6|1931.3|1928.3|1928|115
1645670400000|2022-02-24 02:40:00|1930.8|1930.5|1929.8|1929.5|1930.8|1930.5|1928.6|1928.3|57
1645670700000|2022-02-24 02:45:00|1929.9|1929.6|1927.9|1927.6|1931.9|1931.6|1927|1926.7|405
1645671000000|2022-02-24 02:50:00|1927.8|1927.5|1923.9|1923.6|1929.1|1928.8|1921.7|1921.4|779
1645671300000|2022-02-24 02:55:00|1924|1923.7|1923.7|1923.4|1928.1|1927.8|1921.9|1921.6|780
1645671600000|2022-02-24 03:00:00|1923.6|1923.3|1919.7|1919.4|1925.2|1924.9|1918.9|1918.6|627
1645671900000|2022-02-24 03:05:00|1919.6|1919.3|1906.3|1906|1919.8|1919.5|1904.2|1903.9|1667
1645672200000|2022-02-24 03:10:00|1906.5|1906.2|1908.9|1908.6|1914.1|1913.8|1904.5|1904.2|1124
1645672500000|2022-02-24 03:15:00|1909|1908.7|1909.3|1909|1912.6|1912.3|1905.9|1905.6|620
1645672800000|2022-02-24 03:20:00|1909.6|1909.3|1904.6|1904.3|1911.2|1910.9|1904.3|1904|790
1645673100000|2022-02-24 03:25:00|1904.5|1904.2|1905.4|1905.1|1907|1906.7|1901.6|1901.3|585
1645673400000|2022-02-24 03:30:00|1905.5|1905.2|1896.9|1896.6|1905.6|1905.3|1894.6|1894.3|1088
1645673700000|2022-02-24 03:35:00|1896.8|1896.5|1890.9|1890.6|1900.4|1900.1|1890.9|1890.6|1003
1645674000000|2022-02-24 03:40:00|1891.1|1890.8|1897.9|1897.6|1899.5|1899.2|1889.6|1889.3|933
1645674300000|2022-02-24 03:45:00|1898.1|1897.8|1902.6|1902.3|1903.5|1903.2|1897.1|1896.8|663
1645674600000|2022-02-24 03:50:00|1902.5|1902.2|1899.9|1899.6|1904.8|1904.5|1898.5|1898.2|440
1645674900000|2022-02-24 03:55:00|1900|1899.7|1897|1896.7|1900|1899.7|1894.6|1894.3|480
1645675200000|2022-02-24 04:00:00|1897.1|1896.8|1899.5|1899.2|1900|1899.7|1895|1894.7|355
1645675500000|2022-02-24 04:05:00|1899.3|1899|1900|1899.7|1902.3|1902|1896|1895.7|427
1645675800000|2022-02-24 04:10:00|1899.9|1899.6|1894.3|1894|1899.9|1899.6|1893.7|1893.4|451
1645676100000|2022-02-24 04:15:00|1894.2|1893.9|1892.2|1891.9|1895|1894.7|1890.8|1890.5|470
1645676400000|2022-02-24 04:20:00|1892|1891.7|1894.9|1894.6|1896.8|1896.5|1891.4|1891.1|414
1645676700000|2022-02-24 04:25:00|1895.2|1894.9|1894.8|1894.5|1896.7|1896.4|1893.3|1893|169
1645677000000|2022-02-24 04:30:00|1894.9|1894.6|1899.4|1899.1|1901.4|1901.1|1893.5|1893.2|442
1645677300000|2022-02-24 04:35:00|1899.3|1899|1897.7|1897.4|1900.3|1900|1897.3|1897|216
1645677600000|2022-02-24 04:40:00|1897.4|1897.1|1899.6|1899.3|1900.9|1900.6|1895.7|1895.4|335
1645677900000|2022-02-24 04:45:00|1899.5|1899.2|1903.8|1903.5|1904.2|1903.9|1899.4|1899.1|563
1645678200000|2022-02-24 04:50:00|1903.7|1903.4|1907|1906.7|1908.5|1908.2|1903.7|1903.4|875
1645678500000|2022-02-24 04:55:00|1907.1|1906.8|1906.4|1906.1|1908.3|1908|1905.1|1904.8|196
1645678800000|2022-02-24 05:00:00|1906.5|1906.2|1903.1|1902.8|1907.4|1907.1|1902.4|1902.1|148
1645679100000|2022-02-24 05:05:00|1902.9|1902.6|1901.8|1901.5|1906|1905.7|1899.9|1899.6|334
1645679400000|2022-02-24 05:10:00|1901.9|1901.6|1906.4|1906.1|1907.4|1907.1|1901.3|1901|192
1645679700000|2022-02-24 05:15:00|1906.3|1906|1905.8|1905.5|1906.8|1906.5|1903.3|1903|103
1645680000000|2022-02-24 05:20:00|1905.9|1905.6|1907.5|1907.2|1908.1|1907.8|1905.7|1905.4|155
1645680300000|2022-02-24 05:25:00|1907.6|1907.3|1904.4|1904.1|1908.9|1908.6|1903.7|1903.4|265
1645680600000|2022-02-24 05:30:00|1904.3|1904|1901.5|1901.2|1905.2|1904.9|1900.3|1900|234
1645680900000|2022-02-24 05:35:00|1901.6|1901.3|1899.1|1898.8|1902.5|1902.2|1898.6|1898.3|169
1645681200000|2022-02-24 05:40:00|1899.3|1899|1901|1900.7|1901.4|1901.1|1898.9|1898.6|175
1645681500000|2022-02-24 05:45:00|1900.9|1900.6|1899.3|1899|1902.9|1902.6|1899.1|1898.8|99
1645681800000|2022-02-24 05:50:00|1899.4|1899.1|1903.2|1902.9|1904.3|1904|1898.8|1898.5|209
1645682100000|2022-02-24 05:55:00|1903.6|1903.3|1901.4|1901.1|1904.5|1904.2|1900.8|1900.5|330
1645682400000|2022-02-24 06:00:00|1901|1900.7|1903.4|1903.1|1904.2|1903.9|1900.7|1900.4|312
1645682700000|2022-02-24 06:05:00|1903.5|1903.2|1905.6|1905.3|1905.7|1905.4|1901.9|1901.6|276
1645683000000|2022-02-24 06:10:00|1905.7|1905.4|1903.9|1903.6|1905.7|1905.4|1903.1|1902.8|206
1645683300000|2022-02-24 06:15:00|1903.8|1903.5|1903.9|1903.6|1908.9|1908.6|1902.2|1901.9|385
1645683600000|2022-02-24 06:20:00|1904|1903.7|1904.6|1904.3|1904.6|1904.3|1901.8|1901.5|178
1645683900000|2022-02-24 06:25:00|1904.3|1904|1902.3|1902|1906.1|1905.8|1901.8|1901.5|307
1645684200000|2022-02-24 06:30:00|1902|1901.7|1901.3|1901|1904.1|1903.8|1900.5|1900.2|258
1645684500000|2022-02-24 06:35:00|1901.2|1900.9|1901.4|1901.1|1903.1|1902.8|1899.3|1899|143
1645684800000|2022-02-24 06:40:00|1901.3|1901|1901.4|1901.1|1902.2|1901.9|1899.9|1899.6|265
1645685100000|2022-02-24 06:45:00|1901.5|1901.2|1896.1|1895.8|1902|1901.7|1896|1895.7|294
1645685400000|2022-02-24 06:50:00|1896|1895.7|1896.1|1895.8|1896.9|1896.6|1893.1|1892.8|591
1645685700000|2022-02-24 06:55:00|1896.3|1896|1898.3|1898|1900|1899.7|1895.5|1895.2|785
1645686000000|2022-02-24 07:00:00|1898.5|1898.2|1896.5|1896.2|1903.1|1902.8|1896.3|1896|504
1645686300000|2022-02-24 07:05:00|1896.6|1896.3|1899.3|1899|1900.5|1900.2|1891.3|1891|849
1645686600000|2022-02-24 07:10:00|1899.2|1898.9|1895.9|1895.6|1899.2|1898.9|1891.6|1891.3|545
1645686900000|2022-02-24 07:15:00|1896.2|1895.9|1890.2|1889.9|1896.2|1895.9|1887.8|1887.5|871
1645687200000|2022-02-24 07:20:00|1890.3|1890|1889.4|1889.1|1890.9|1890.6|1888.2|1887.9|617
1645687500000|2022-02-24 07:25:00|1889.5|1889.2|1887.1|1886.8|1890.8|1890.5|1885.7|1885.4|1017
1645687800000|2022-02-24 07:30:00|1887.3|1887|1890.8|1890.5|1892.4|1892.1|1886.3|1886|395
1645688100000|2022-02-24 07:35:00|1891|1890.7|1893.8|1893.5|1894.4|1894.1|1887.8|1887.5|467
1645688400000|2022-02-24 07:40:00|1893.7|1893.4|1898.3|1898|1899.2|1898.9|1892.3|1892|280
1645688700000|2022-02-24 07:45:00|1898|1897.7|1897.4|1897.1|1901.8|1901.5|1895.1|1894.8|281
1645689000000|2022-02-24 07:50:00|1897.5|1897.2|1895.6|1895.3|1899.6|1899.3|1894|1893.7|230
1645689300000|2022-02-24 07:55:00|1895.5|1895.2|1896.7|1896.4|1901|1900.7|1895.5|1895.2|193
1645689600000|2022-02-24 08:00:00|1896.8|1896.5|1900.6|1900.3|1901.7|1901.4|1892.5|1892.2|542
1645689900000|2022-02-24 08:05:00|1900.7|1900.4|1907.8|1907.5|1908|1907.7|1900.3|1900|512
1645690200000|2022-02-24 08:10:00|1907.7|1907.4|1902.9|1902.6|1909.1|1908.8|1902.8|1902.5|423
1645690500000|2022-02-24 08:15:00|1902.8|1902.5|1908.7|1908.4|1908.7|1908.4|1901.4|1901.1|247
1645690800000|2022-02-24 08:20:00|1908.9|1908.6|1911.3|1911|1912.7|1912.4|1907.3|1907|726
1645691100000|2022-02-24 08:25:00|1911.2|1910.9|1908.3|1908|1913|1912.7|1906.1|1905.8|385
1645691400000|2022-02-24 08:30:00|1908.4|1908.1|1909.9|1909.6|1911.2|1910.9|1904.9|1904.6|263
1645691700000|2022-02-24 08:35:00|1910|1909.7|1907.7|1907.4|1910.8|1910.5|1904.1|1903.8|272
1645692000000|2022-02-24 08:40:00|1907.3|1907|1907.7|1907.4|1908.9|1908.6|1903.4|1903.1|250
1645692300000|2022-02-24 08:45:00|1907.5|1907.2|1907.7|1907.4|1911|1910.7|1905.8|1905.5|234
1645692600000|2022-02-24 08:50:00|1907.8|1907.5|1904.8|1904.5|1909.6|1909.3|1904.6|1904.3|415
1645692900000|2022-02-24 08:55:00|1905|1904.7|1908.7|1908.4|1911.6|1911.3|1904.6|1904.3|269
1645693200000|2022-02-24 09:00:00|1909|1908.7|1911.7|1911.4|1912.9|1912.6|1906.9|1906.6|468
1645693500000|2022-02-24 09:05:00|1911.6|1911.3|1915.1|1914.8|1919.1|1918.8|1909.7|1909.4|658
1645693800000|2022-02-24 09:10:00|1914.9|1914.6|1910.1|1909.8|1915.6|1915.3|1905|1904.7|670
1645694100000|2022-02-24 09:15:00|1909.8|1909.5|1910.5|1910.2|1913.7|1913.4|1909.4|1909.1|357
1645694400000|2022-02-24 09:20:00|1910.6|1910.3|1912.9|1912.6|1915.7|1915.4|1910.4|1910.1|284
1645694700000|2022-02-24 09:25:00|1912.7|1912.4|1908.4|1908.1|1913.7|1913.4|1908.3|1908|447
1645695000000|2022-02-24 09:30:00|1908.5|1908.2|1910|1909.7|1912|1911.7|1907.9|1907.6|311
1645695300000|2022-02-24 09:35:00|1909.9|1909.6|1910.2|1909.9|1910.4|1910.1|1907.3|1907|238
1645695600000|2022-02-24 09:40:00|1910.4|1910.1|1907.2|1906.9|1912.1|1911.8|1904.8|1904.5|419
1645695900000|2022-02-24 09:45:00|1907.1|1906.8|1909.9|1909.6|1910.7|1910.4|1905.8|1905.5|264
1645696200000|2022-02-24 09:50:00|1909.8|1909.5|1905.6|1905.3|1911.8|1911.5|1904.5|1904.2|218
1645696500000|2022-02-24 09:55:00|1905.5|1905.2|1902.9|1902.6|1907.5|1907.2|1902.8|1902.5|195
1645696800000|2022-02-24 10:00:00|1902.8|1902.5|1905.1|1904.8|1905.6|1905.3|1901.7|1901.4|330
1645697100000|2022-02-24 10:05:00|1905.2|1904.9|1909.7|1909.4|1910.3|1910|1904.7|1904.4|211
1645697400000|2022-02-24 10:10:00|1909.8|1909.5|1904.5|1904.2|1909.8|1909.5|1903.8|1903.5|314
1645697700000|2022-02-24 10:15:00|1904.6|1904.3|1902.1|1901.8|1905.2|1904.9|1901.2|1900.9|180
1645698000000|2022-02-24 10:20:00|1901.9|1901.6|1897.3|1897|1902.2|1901.9|1896.4|1896.1|490
1645698300000|2022-02-24 10:25:00|1897.4|1897.1|1899.4|1899.1|1901.8|1901.5|1895.9|1895.6|349
1645698600000|2022-02-24 10:30:00|1899.5|1899.2|1903.2|1902.9|1903.6|1903.3|1897.1|1896.8|318
1645698900000|2022-02-24 10:35:00|1903.1|1902.8|1903.2|1902.9|1903.5|1903.2|1898.2|1897.9|285
1645699200000|2022-02-24 10:40:00|1903.3|1903|1903.1|1902.8|1905.7|1905.4|1901.5|1901.2|423
1645699500000|2022-02-24 10:45:00|1903.4|1903.1|1905|1904.7|1905.7|1905.4|1901|1900.7|163
1645699800000|2022-02-24 10:50:00|1904.9|1904.6|1900.4|1900.1|1905.3|1905|1900.4|1900.1|236
1645700100000|2022-02-24 10:55:00|1900.5|1900.2|1900.9|1900.6|1902.4|1902.1|1899.4|1899.1|137
1645700400000|2022-02-24 11:00:00|1900.8|1900.5|1896.8|1896.5|1902.7|1902.4|1895.7|1895.4|324
1645700700000|2022-02-24 11:05:00|1896.9|1896.6|1894.3|1894|1897.4|1897.1|1893.3|1893|263
1645701000000|2022-02-24 11:10:00|1894.2|1893.9|1896.9|1896.6|1897.3|1897|1892.2|1891.9|383
1645701300000|2022-02-24 11:15:00|1896.7|1896.4|1892.8|1892.5|1896.8|1896.5|1891|1890.7|335
1645701600000|2022-02-24 11:20:00|1892.9|1892.6|1897.4|1897.1|1898.4|1898.1|1892.9|1892.6|264
1645701900000|2022-02-24 11:25:00|1897.5|1897.2|1893.4|1893.1|1898.6|1898.3|1891.1|1890.8|419
1645702200000|2022-02-24 11:30:00|1893.3|1893|1890.5|1890.2|1895.7|1895.4|1890.1|1889.8|216
1645702500000|2022-02-24 11:35:00|1890.4|1890.1|1891.8|1891.5|1892|1891.7|1888.9|1888.6|397
1645702800000|2022-02-24 11:40:00|1891.9|1891.6|1898.3|1898|1898.7|1898.4|1890.3|1890|446
1645703100000|2022-02-24 11:45:00|1898.5|1898.2|1899.6|1899.3|1902.2|1901.9|1896.7|1896.4|603
1645703400000|2022-02-24 11:50:00|1899.7|1899.4|1898.1|1897.8|1902.3|1902|1897.8|1897.5|266
1645703700000|2022-02-24 11:55:00|1898|1897.7|1902.6|1902.3|1903.5|1903.2|1897.6|1897.3|376
1645704000000|2022-02-24 12:00:00|1902.9|1902.6|1896.7|1896.4|1903.3|1903|1895.6|1895.3|445
1645704300000|2022-02-24 12:05:00|1896.6|1896.3|1893.1|1892.8|1896.6|1896.3|1893|1892.7|371
1645704600000|2022-02-24 12:10:00|1893|1892.7|1899|1898.7|1899.1|1898.8|1892.4|1892.1|324
1645704900000|2022-02-24 12:15:00|1899.1|1898.8|1897.4|1897.1|1901.2|1900.9|1896.3|1896|271
1645705200000|2022-02-24 12:20:00|1897.3|1897|1896.3|1896|1897.6|1897.3|1895|1894.7|215
1645705500000|2022-02-24 12:25:00|1896.2|1895.9|1895.4|1895.1|1897.2|1896.9|1893.6|1893.3|290
1645705800000|2022-02-24 12:30:00|1895.6|1895.3|1892.8|1892.5|1895.8|1895.5|1891.6|1891.3|292
1645706100000|2022-02-24 12:35:00|1892.9|1892.6|1894.1|1893.8|1894.7|1894.4|1891.5|1891.2|320
1645706400000|2022-02-24 12:40:00|1894.2|1893.9|1894.5|1894.2|1894.9|1894.6|1891.9|1891.6|424
1645706700000|2022-02-24 12:45:00|1894.6|1894.3|1896.8|1896.5|1896.9|1896.6|1892.3|1892|514
1645707000000|2022-02-24 12:50:00|1896.6|1896.3|1896.3|1896|1898.3|1898|1895.1|1894.8|357
1645707300000|2022-02-24 12:55:00|1896.4|1896.1|1897.5|1897.2|1897.5|1897.2|1892.8|1892.5|314
1645707600000|2022-02-24 13:00:00|1897.4|1897.1|1897|1896.7|1899|1898.7|1895.4|1895.1|487
1645707900000|2022-02-24 13:05:00|1897.2|1896.9|1893.1|1892.8|1898.1|1897.8|1892.5|1892.2|404
1645708200000|2022-02-24 13:10:00|1893.2|1892.9|1893.6|1893.3|1894.5|1894.2|1892.4|1892.1|426
1645708500000|2022-02-24 13:15:00|1893.5|1893.2|1891.7|1891.4|1894.5|1894.2|1889.9|1889.6|923
1645708800000|2022-02-24 13:20:00|1891.8|1891.5|1891.6|1891.3|1892.7|1892.4|1890.9|1890.6|519
1645709100000|2022-02-24 13:25:00|1891.8|1891.5|1891.9|1891.6|1893.5|1893.2|1889.8|1889.5|490
1645709400000|2022-02-24 13:30:00|1891.6|1891.3|1895.3|1895|1895.9|1895.6|1890.9|1890.6|491
1645709700000|2022-02-24 13:35:00|1895.1|1894.8|1895.2|1894.9|1897.7|1897.4|1893.8|1893.5|411
1645710000000|2022-02-24 13:40:00|1895.1|1894.8|1901.2|1900.9|1902.2|1901.9|1894.4|1894.1|899
1645710300000|2022-02-24 13:45:00|1901|1900.7|1900.7|1900.4|1902|1901.7|1897.5|1897.2|760
1645710600000|2022-02-24 13:50:00|1901|1900.7|1901.1|1900.8|1903.6|1903.3|1900.7|1900.4|948
1645710900000|2022-02-24 13:55:00|1901.3|1901|1896.8|1896.5|1902.6|1902.3|1896.8|1896.5|786
1645711200000|2022-02-24 14:00:00|1896.9|1896.6|1902.4|1902.1|1902.8|1902.5|1896.8|1896.5|726
1645711500000|2022-02-24 14:05:00|1902.3|1902|1904.8|1904.5|1906.4|1906.1|1902.1|1901.8|1238
1645711800000|2022-02-24 14:10:00|1905.2|1904.9|1902.4|1902.1|1905.2|1904.9|1902|1901.7|1137
1645712100000|2022-02-24 14:15:00|1903|1902.7|1905.3|1905|1906.1|1905.8|1902.6|1902.3|837
1645712400000|2022-02-24 14:20:00|1905.2|1904.9|1900.6|1900.3|1907|1906.7|1899.5|1899.2|915
1645712700000|2022-02-24 14:25:00|1900.8|1900.5|1896.5|1896.2|1901.5|1901.2|1895.6|1895.3|1687
1645713000000|2022-02-24 14:30:00|1896.6|1896.3|1902.6|1902.3|1906.1|1905.8|1892.7|1892.4|10301
1645713300000|2022-02-24 14:35:00|1903|1902.7|1914.7|1914.4|1915.6|1915.3|1899.3|1899|8405
1645713600000|2022-02-24 14:40:00|1914.5|1914.2|1906.5|1906.2|1914.5|1914.2|1903.1|1902.8|4775
1645713900000|2022-02-24 14:45:00|1905.7|1905.4|1918.2|1917.9|1918.2|1917.9|1904|1903.7|5529
1645714200000|2022-02-24 14:50:00|1918.1|1917.8|1919|1918.7|1923.1|1922.8|1915.5|1915.2|6278
1645714500000|2022-02-24 14:55:00|1919.3|1919|1927.4|1927.1|1928.1|1927.8|1915.8|1915.5|5784
1645714800000|2022-02-24 15:00:00|1927.2|1926.9|1915.8|1915.5|1927.4|1927.1|1915.2|1914.9|4345
1645715100000|2022-02-24 15:05:00|1915.7|1915.4|1923|1922.7|1923.5|1923.2|1912.7|1912.4|4555
1645715400000|2022-02-24 15:10:00|1923.4|1923.1|1928.5|1928.2|1930.1|1929.8|1920.7|1920.4|5471
1645715700000|2022-02-24 15:15:00|1928.3|1928|1938|1937.7|1938|1937.7|1927.2|1926.9|5685
1645716000000|2022-02-24 15:20:00|1938.1|1937.8|1927.3|1927|1940.5|1940.2|1924|1923.7|7892
1645716300000|2022-02-24 15:25:00|1927.2|1926.9|1924.9|1924.6|1929.5|1929.2|1920.4|1920.1|4085
1645716600000|2022-02-24 15:30:00|1924.8|1924.5|1928.7|1928.4|1930.9|1930.6|1920.7|1920.4|3238
1645716900000|2022-02-24 15:35:00|1928.3|1928|1921.4|1921.1|1930.7|1930.4|1915.7|1915.4|5544
1645717200000|2022-02-24 15:40:00|1921.3|1921|1922|1921.7|1924.3|1924|1915.6|1915.3|2953
1645717500000|2022-02-24 15:45:00|1921.9|1921.6|1930.4|1930.1|1933.3|1933|1921.5|1921.2|2684
1645717800000|2022-02-24 15:50:00|1930.5|1930.2|1932.6|1932.3|1934.5|1934.2|1925.6|1925.3|2566
1645718100000|2022-02-24 15:55:00|1932.9|1932.6|1933.1|1932.8|1936.6|1936.3|1930.6|1930.3|2411
1645718400000|2022-02-24 16:00:00|1933.3|1933|1931.7|1931.4|1938.1|1937.8|1929.8|1929.5|2897
1645718700000|2022-02-24 16:05:00|1931.5|1931.2|1943|1942.7|1943.6|1943.3|1930.8|1930.5|3617
1645719000000|2022-02-24 16:10:00|1943.6|1943.3|1944.8|1944.5|1946.4|1946.1|1939|1938.7|3057
1645719300000|2022-02-24 16:15:00|1944.9|1944.6|1947.7|1947.4|1947.7|1947.4|1941.3|1941|2318
1645719600000|2022-02-24 16:20:00|1947.6|1947.3|1940.5|1940.2|1948.6|1948.3|1940.2|1939.9|2466
1645719900000|2022-02-24 16:25:00|1940.4|1940.1|1936.8|1936.5|1942.6|1942.3|1934.8|1934.5|2554
1645720200000|2022-02-24 16:30:00|1936.9|1936.6|1935.5|1935.2|1939.7|1939.4|1931.6|1931.3|2310
1645720500000|2022-02-24 16:35:00|1935.9|1935.6|1936.2|1935.9|1937.9|1937.6|1931.8|1931.5|2318
1645720800000|2022-02-24 16:40:00|1936.4|1936.1|1930.9|1930.6|1937.1|1936.8|1928.4|1928.1|2055
1645721100000|2022-02-24 16:45:00|1931|1930.7|1934.7|1934.4|1934.7|1934.4|1928.4|1928.1|1643
1645721400000|2022-02-24 16:50:00|1934.8|1934.5|1939.7|1939.4|1940.5|1940.2|1933.9|1933.6|1974
1645721700000|2022-02-24 16:55:00|1939.6|1939.3|1941.8|1941.5|1942.8|1942.5|1937.9|1937.6|2051
1645722000000|2022-02-24 17:00:00|1941.5|1941.2|1940.2|1939.9|1942.8|1942.5|1939.4|1939.1|974
1645722300000|2022-02-24 17:05:00|1939.9|1939.6|1934.3|1934|1941.1|1940.8|1933.5|1933.2|1561
1645722600000|2022-02-24 17:10:00|1934.5|1934.2|1929.8|1929.5|1936.9|1936.6|1929|1928.7|1483
1645722900000|2022-02-24 17:15:00|1929.5|1929.2|1931.9|1931.6|1933.3|1933|1928.2|1927.9|1311
1645723200000|2022-02-24 17:20:00|1932|1931.7|1929.3|1929|1933.1|1932.8|1927.4|1927.1|1693
1645723500000|2022-02-24 17:25:00|1929.6|1929.3|1935|1934.7|1935.3|1935|1927.8|1927.5|2400
1645723800000|2022-02-24 17:30:00|1934.9|1934.6|1932.5|1932.2|1938.9|1938.6|1930.3|1930|1734
1645724100000|2022-02-24 17:35:00|1932.6|1932.3|1942.3|1942|1943.5|1943.2|1932.6|1932.3|1977
1645724400000|2022-02-24 17:40:00|1942.1|1941.8|1939.4|1939.1|1945.3|1945|1938.6|1938.3|2297
1645724700000|2022-02-24 17:45:00|1939.3|1939|1935.4|1935.1|1941.1|1940.8|1934.5|1934.2|881
1645725000000|2022-02-24 17:50:00|1935.2|1934.9|1934.3|1934|1937.2|1936.9|1932|1931.7|1253
1645725300000|2022-02-24 17:55:00|1934.2|1933.9|1933|1932.7|1938.9|1938.6|1932.4|1932.1|1532
1645725600000|2022-02-24 18:00:00|1932.9|1932.6|1932|1931.7|1933.2|1932.9|1929.2|1928.9|1536
1645725900000|2022-02-24 18:05:00|1931.9|1931.6|1937.8|1937.5|1938.4|1938.1|1931.9|1931.6|1363
1645726200000|2022-02-24 18:10:00|1937.6|1937.3|1939.3|1939|1940.6|1940.3|1934.1|1933.8|1583
1645726500000|2022-02-24 18:15:00|1939.5|1939.2|1940.1|1939.8|1941.4|1941.1|1936.9|1936.6|1455
1645726800000|2022-02-24 18:20:00|1939.6|1939.3|1935.5|1935.2|1940.8|1940.5|1934.8|1934.5|1224
1645727100000|2022-02-24 18:25:00|1935.9|1935.6|1934.2|1933.9|1938|1937.7|1933.6|1933.3|1025
1645727400000|2022-02-24 18:30:00|1934.3|1934|1937.8|1937.5|1941.5|1941.2|1933.7|1933.4|1410
1645727700000|2022-02-24 18:35:00|1937.9|1937.6|1947.4|1947.1|1947.9|1947.6|1936.3|1936|2510
1645728000000|2022-02-24 18:40:00|1947.5|1947.2|1944.1|1943.8|1949.7|1949.4|1943.8|1943.5|2297
1645728300000|2022-02-24 18:45:00|1944|1943.7|1958.6|1958.3|1959.1|1958.8|1940.7|1940.4|4962
1645728600000|2022-02-24 18:50:00|1958.4|1958.1|1952.8|1952.5|1959.5|1959.2|1952.2|1951.9|4493
1645728900000|2022-02-24 18:55:00|1952.9|1952.6|1946.6|1946.3|1953.5|1953.2|1945.5|1945.2|2819
1645729200000|2022-02-24 19:00:00|1946.4|1946.1|1946.2|1945.9|1948.3|1948|1941.2|1940.9|3900
1645729500000|2022-02-24 19:05:00|1946.8|1946.5|1940|1939.7|1948.5|1948.2|1939.1|1938.8|3994
1645729800000|2022-02-24 19:10:00|1940.6|1940.3|1949.9|1949.6|1950.9|1950.6|1940.2|1939.9|2507
1645730100000|2022-02-24 19:15:00|1949.8|1949.5|1953.1|1952.8|1953.7|1953.4|1947.6|1947.3|2166
1645730400000|2022-02-24 19:20:00|1953.2|1952.9|1953.1|1952.8|1955.4|1955.1|1951|1950.7|3333
1645730700000|2022-02-24 19:25:00|1953.2|1952.9|1955.8|1955.5|1956.3|1956|1950.4|1950.1|2446
1645731000000|2022-02-24 19:30:00|1955.7|1955.4|1964.9|1964.6|1965.3|1965|1955.2|1954.9|5390
1645731300000|2022-02-24 19:35:00|1965|1964.7|1971.8|1971.5|1972.3|1972|1965|1964.7|3083
1645731600000|2022-02-24 19:40:00|1971.7|1971.4|1965.8|1965.5|1973.1|1972.8|1965.2|1964.9|3659
1645731900000|2022-02-24 19:45:00|1966|1965.7|1970.3|1970|1971.1|1970.8|1963.8|1963.5|2635
1645732200000|2022-02-24 19:50:00|1970.2|1969.9|1971.1|1970.8|1972.1|1971.8|1965.3|1965|2005
1645732500000|2022-02-24 19:55:00|1971|1970.7|1968.9|1968.6|1971.3|1971|1965|1964.7|2619
1645732800000|2022-02-24 20:00:00|1969.1|1968.8|1977.7|1977.4|1978.1|1977.8|1968|1967.7|3222
1645733100000|2022-02-24 20:05:00|1977.6|1977.3|1976.4|1976.1|1979.1|1978.8|1975.5|1975.2|2546
1645733400000|2022-02-24 20:10:00|1976.1|1975.8|1978.2|1977.9|1978.7|1978.4|1975|1974.7|1437
1645733700000|2022-02-24 20:15:00|1978.3|1978|1978.6|1978.3|1979.1|1978.8|1974.1|1973.8|1915
1645734000000|2022-02-24 20:20:00|1978.5|1978.2|1977.2|1976.9|1979.1|1978.8|1973.6|1973.3|1782
1645734300000|2022-02-24 20:25:00|1977.1|1976.8|1976.4|1976.1|1982.3|1982|1974.8|1974.5|2473
1645734600000|2022-02-24 20:30:00|1976.2|1975.9|1989.5|1989.2|1989.8|1989.5|1976|1975.7|3274
1645734900000|2022-02-24 20:35:00|1989.4|1989.1|1994.2|1993.9|1994.8|1994.5|1988.2|1987.9|3530
1645735200000|2022-02-24 20:40:00|1994.3|1994|1991.1|1990.8|1994.7|1994.4|1990.8|1990.5|3398
1645735500000|2022-02-24 20:45:00|1990.8|1990.5|1988.6|1988.3|1994.5|1994.2|1987.2|1986.9|3372
1645735800000|2022-02-24 20:50:00|1988.5|1988.2|1997.8|1997.5|1999.3|1999|1988.5|1988.2|5735
1645736100000|2022-02-24 20:55:00|1997.2|1996.9|1996.4|1996.1|1997.9|1997.6|1991.5|1991.2|13939
1645736400000|2022-02-24 21:00:00|1996.2|1995.9|1991.9|1991.6|1997|1996.7|1990.3|1990|7255
1645736700000|2022-02-24 21:05:00|1992|1991.7|1990.2|1989.9|1992.7|1992.4|1989.7|1989.4|1636
1645737000000|2022-02-24 21:10:00|1990.1|1989.8|1986|1985.7|1991.1|1990.8|1984.6|1984.3|2513
1645737300000|2022-02-24 21:15:00|1985.9|1985.6|1985.8|1985.5|1987.9|1987.6|1984.8|1984.5|896
1645737600000|2022-02-24 21:20:00|1985.7|1985.4|1984.8|1984.5|1986|1985.7|1983.2|1982.9|688
1645737900000|2022-02-24 21:25:00|1984.9|1984.6|1984.6|1984.3|1985.7|1985.4|1984.2|1983.9|299
1645738200000|2022-02-24 21:30:00|1984.7|1984.4|1984.6|1984.3|1985|1984.7|1983.5|1983.2|239
1645738500000|2022-02-24 21:35:00|1984.5|1984.2|1984.2|1983.9|1984.8|1984.5|1984.1|1983.8|167
1645738800000|2022-02-24 21:40:00|1984.1|1983.8|1984.4|1984.1|1985.1|1984.8|1983.5|1983.2|384
1645739100000|2022-02-24 21:45:00|1984.5|1984.2|1988|1987.7|1988.4|1988.1|1984.5|1984.2|509
1645739400000|2022-02-24 21:50:00|1987.9|1987.6|1991.2|1990.9|1991.3|1991|1987.2|1986.9|433
1645739700000|2022-02-24 21:55:00|1991.1|1990.8|1985.2|1984.4|1991.3|1991|1984.8|1984.3|448
1645740000000|2022-02-24 22:00:00|1985.7|1984.9|1986.5|1985.7|1986.5|1985.7|1985.6|1984.8|0
1645740300000|2022-02-24 22:05:00|1986.4|1985.6|1986.5|1985.7|1986.6|1985.8|1986.4|1985.6|0
1645740600000|2022-02-24 22:10:00|1986.6|1985.8|1987|1986.2|1987.3|1986.5|1986.5|1985.7|0
1645740900000|2022-02-24 22:15:00|1987.1|1986.3|1987.1|1986.3|1987.1|1986.3|1986.9|1986.1|0
1645741200000|2022-02-24 22:20:00|1987.2|1986.4|1987.1|1986.3|1987.3|1986.5|1987|1986.2|0
1645741500000|2022-02-24 22:25:00|1987|1986.2|1987|1986.2|1987|1986.2|1987|1986.2|0
1645741800000|2022-02-24 22:30:00|1986.9|1986.1|1987|1986.2|1987|1986.2|1986.8|1986|0
1645742100000|2022-02-24 22:35:00|1986.9|1986.1|1986.9|1986.1|1987.4|1986.6|1986.5|1985.7|0
1645742400000|2022-02-24 22:40:00|1986.8|1986|1986.9|1986.1|1987.2|1986.4|1986.8|1986|0
1645742700000|2022-02-24 22:45:00|1987|1986.2|1986.6|1985.8|1987|1986.2|1986.6|1985.8|0
1645743000000|2022-02-24 22:50:00|1986.5|1985.7|1986.2|1985.4|1986.5|1985.7|1986.2|1985.4|0
1645743300000|2022-02-24 22:55:00|1986.1|1985.3|1986.3|1985.5|1986.6|1985.8|1986|1985.2|0
1645743600000|2022-02-24 23:00:00|1984.8|1984.5|1983.4|1983.1|1986.1|1985.8|1980.7|1980.4|671
1645743900000|2022-02-24 23:05:00|1983.5|1983.2|1983.2|1982.9|1985.9|1985.6|1982.9|1982.6|252
1645744200000|2022-02-24 23:10:00|1983.3|1983|1984.2|1983.9|1984.7|1984.4|1982.5|1982.2|86
1645744500000|2022-02-24 23:15:00|1984.1|1983.8|1982.7|1982.4|1984.2|1983.9|1982.1|1981.8|154
1645744800000|2022-02-24 23:20:00|1982.5|1982.2|1983.5|1983.2|1983.6|1983.3|1980.6|1980.3|140
1645745100000|2022-02-24 23:25:00|1983.4|1983.1|1981.6|1981.3|1983.5|1983.2|1979.7|1979.4|245
1645745400000|2022-02-24 23:30:00|1981.7|1981.4|1978.9|1978.6|1981.9|1981.6|1978.6|1978.3|119
1645745700000|2022-02-24 23:35:00|1979|1978.7|1980.8|1980.5|1980.9|1980.6|1978.2|1977.9|253
1645746000000|2022-02-24 23:40:00|1980.9|1980.6|1981.1|1980.8|1981.4|1981.1|1979.9|1979.6|79
1645746300000|2022-02-24 23:45:00|1981.2|1980.9|1982.2|1981.9|1982.5|1982.2|1979.9|1979.6|71
1645746600000|2022-02-24 23:50:00|1982.1|1981.8|1983.9|1983.6|1984.3|1984|1982|1981.7|176
1645746900000|2022-02-24 23:55:00|1984|1983.7|1984.1|1983.8|1984.7|1984.4|1983.3|1983|196
1645747200000|2022-02-25 00:00:00|1984.2|1983.9|1987.5|1987.2|1987.6|1987.3|1983.9|1983.6|347
1645747500000|2022-02-25 00:05:00|1987.4|1987.1|1986.4|1986.1|1987.9|1987.6|1985.1|1984.8|283
1645747800000|2022-02-25 00:10:00|1986.3|1986|1985.9|1985.6|1986.5|1986.2|1984|1983.7|164
1645748100000|2022-02-25 00:15:00|1985.7|1985.4|1987.1|1986.8|1987.5|1987.2|1985.4|1985.1|113
1645748400000|2022-02-25 00:20:00|1987.3|1987|1990.8|1990.5|1991|1990.7|1987.3|1987|190
1645748700000|2022-02-25 00:25:00|1990.9|1990.6|1990.8|1990.5|1992.9|1992.6|1990.6|1990.3|352
1645749000000|2022-02-25 00:30:00|1991|1990.7|1991.5|1991.2|1992.7|1992.4|1990.3|1990|118
1645749300000|2022-02-25 00:35:00|1991.4|1991.1|1990.9|1990.6|1992.1|1991.8|1990.3|1990|82
1645749600000|2022-02-25 00:40:00|1990.8|1990.5|1992.1|1991.8|1992.1|1991.8|1990.7|1990.4|142
1645749900000|2022-02-25 00:45:00|1992|1991.7|1991.3|1991|1992.5|1992.2|1991.2|1990.9|68
1645750200000|2022-02-25 00:50:00|1991.2|1990.9|1984.1|1983.8|1991.6|1991.3|1982.9|1982.6|521
1645750500000|2022-02-25 00:55:00|1984.2|1983.9|1985|1984.7|1986.9|1986.6|1983.6|1983.3|209
1645750800000|2022-02-25 01:00:00|1984.8|1984.5|1982.9|1982.6|1985.9|1985.6|1982.5|1982.2|217
1645751100000|2022-02-25 01:05:00|1982.7|1982.4|1987.4|1987.1|1987.7|1987.4|1982.7|1982.4|190
1645751400000|2022-02-25 01:10:00|1987.5|1987.2|1986.6|1986.3|1987.5|1987.2|1984.6|1984.3|99
1645751700000|2022-02-25 01:15:00|1986.2|1985.9|1987.9|1987.6|1987.9|1987.6|1985.6|1985.3|50
1645752000000|2022-02-25 01:20:00|1988|1987.7|1987.5|1987.2|1990.1|1989.8|1987.2|1986.9|140
1645752300000|2022-02-25 01:25:00|1987.6|1987.3|1987.1|1986.8|1989.1|1988.8|1985.7|1985.4|211
1645752600000|2022-02-25 01:30:00|1987.2|1986.9|1988.8|1988.5|1989.7|1989.4|1987|1986.7|153
1645752900000|2022-02-25 01:35:00|1988.6|1988.3|1985.9|1985.6|1989.1|1988.8|1985.9|1985.6|42
1645753200000|2022-02-25 01:40:00|1986|1985.7|1985|1984.7|1986.8|1986.5|1984.8|1984.5|126
1645753500000|2022-02-25 01:45:00|1985.1|1984.8|1982.6|1982.3|1985.2|1984.9|1981.2|1980.9|194
1645753800000|2022-02-25 01:50:00|1982.5|1982.2|1983.7|1983.4|1984.4|1984.1|1982.1|1981.8|107
1645754100000|2022-02-25 01:55:00|1983.6|1983.3|1985.7|1985.4|1985.9|1985.6|1982.2|1981.9|111
1645754400000|2022-02-25 02:00:00|1985.6|1985.3|1984.2|1983.9|1985.7|1985.4|1983.8|1983.5|63
1645754700000|2022-02-25 02:05:00|1984.1|1983.8|1983.8|1983.5|1986|1985.7|1983.7|1983.4|101
1645755000000|2022-02-25 02:10:00|1983.7|1983.4|1985|1984.7|1985.6|1985.3|1982.6|1982.3|84
1645755300000|2022-02-25 02:15:00|1984.8|1984.5|1986.2|1985.9|1986.7|1986.4|1984.1|1983.8|73
1645755600000|2022-02-25 02:20:00|1986.1|1985.8|1983.5|1983.2|1986.4|1986.1|1982.4|1982.1|88
1645755900000|2022-02-25 02:25:00|1983.4|1983.1|1983.1|1982.8|1983.4|1983.1|1980.3|1980|109
1645756200000|2022-02-25 02:30:00|1983.2|1982.9|1983.4|1983.1|1983.6|1983.3|1982.1|1981.8|38
1645756500000|2022-02-25 02:35:00|1983.3|1983|1981.3|1981|1983.9|1983.6|1980.6|1980.3|42
1645756800000|2022-02-25 02:40:00|1981.1|1980.8|1980.1|1979.8|1981.9|1981.6|1979.8|1979.5|50
1645757100000|2022-02-25 02:45:00|1980.2|1979.9|1982.5|1982.2|1982.7|1982.4|1979.9|1979.6|36
1645757400000|2022-02-25 02:50:00|1982.6|1982.3|1982|1981.7|1983|1982.7|1981.6|1981.3|26
1645757700000|2022-02-25 02:55:00|1981.9|1981.6|1982.7|1982.4|1982.9|1982.6|1981.5|1981.2|22
1645758000000|2022-02-25 03:00:00|1982.5|1982.2|1983|1982.7|1984.5|1984.2|1981.9|1981.6|45
1645758300000|2022-02-25 03:05:00|1982.9|1982.6|1982|1981.7|1983.7|1983.4|1981.9|1981.6|16
1645758600000|2022-02-25 03:10:00|1981.9|1981.6|1980.9|1980.6|1982.1|1981.8|1980.4|1980.1|23
1645758900000|2022-02-25 03:15:00|1981|1980.7|1981.4|1981.1|1982.5|1982.2|1981|1980.7|38
1645759200000|2022-02-25 03:20:00|1981.5|1981.2|1982.3|1982|1982.3|1982|1979.4|1979.1|105
1645759500000|2022-02-25 03:25:00|1982.2|1981.9|1981.7|1981.4|1983.8|1983.5|1981.2|1980.9|72
1645759800000|2022-02-25 03:30:00|1981.5|1981.2|1979.6|1979.3|1981.7|1981.4|1978.6|1978.3|88
1645760100000|2022-02-25 03:35:00|1979.7|1979.4|1980.6|1980.3|1981.7|1981.4|1978.7|1978.4|46
1645760400000|2022-02-25 03:40:00|1980.4|1980.1|1980.4|1980.1|1981.6|1981.3|1979.2|1978.9|31
1645760700000|2022-02-25 03:45:00|1980.7|1980.4|1982.1|1981.8|1982.5|1982.2|1980.2|1979.9|61
1645761000000|2022-02-25 03:50:00|1981.8|1981.5|1985.1|1984.8|1985.9|1985.6|1981.3|1981|124
1645761300000|2022-02-25 03:55:00|1984.9|1984.6|1987.3|1987|1988.8|1988.5|1984.6|1984.3|162
1645761600000|2022-02-25 04:00:00|1987.2|1986.9|1987.8|1987.5|1987.9|1987.6|1986.2|1985.9|34
1645761900000|2022-02-25 04:05:00|1987.9|1987.6|1989.1|1988.8|1990.2|1989.9|1987.4|1987.1|115
1645762200000|2022-02-25 04:10:00|1989|1988.7|1989.2|1988.9|1989.5|1989.2|1988.3|1988|60
1645762500000|2022-02-25 04:15:00|1989.3|1989|1987|1986.7|1989.3|1989|1987|1986.7|40
1645762800000|2022-02-25 04:20:00|1987.1|1986.8|1987.7|1987.4|1989.2|1988.9|1987|1986.7|190
1645763100000|2022-02-25 04:25:00|1987.9|1987.6|1990.3|1990|1990.9|1990.6|1987.5|1987.2|136
1645763400000|2022-02-25 04:30:00|1990.4|1990.1|1988.1|1987.8|1990.5|1990.2|1987.8|1987.5|108
1645763700000|2022-02-25 04:35:00|1988|1987.7|1986.9|1986.6|1988.4|1988.1|1986.8|1986.5|84
1645764000000|2022-02-25 04:40:00|1987|1986.7|1986.4|1986.1|1987|1986.7|1985.2|1984.9|133
1645764300000|2022-02-25 04:45:00|1986.5|1986.2|1987.5|1987.2|1987.5|1987.2|1986|1985.7|68
1645764600000|2022-02-25 04:50:00|1987.4|1987.1|1987.1|1986.8|1987.4|1987.1|1986.2|1985.9|43
1645764900000|2022-02-25 04:55:00|1987|1986.7|1987.5|1987.2|1988.4|1988.1|1986.9|1986.6|92
1645765200000|2022-02-25 05:00:00|1987.3|1987|1987.4|1987.1|1988.1|1987.8|1986.3|1986|83
1645765500000|2022-02-25 05:05:00|1987.3|1987|1986.5|1986.2|1987.6|1987.3|1985.3|1985|111
1645765800000|2022-02-25 05:10:00|1986.4|1986.1|1985.2|1984.9|1986.9|1986.6|1985.1|1984.8|46
1645766100000|2022-02-25 05:15:00|1985.3|1985|1985.1|1984.8|1986|1985.7|1984.7|1984.4|48
1645766400000|2022-02-25 05:20:00|1985|1984.7|1984.9|1984.6|1985.7|1985.4|1983|1982.7|99
1645766700000|2022-02-25 05:25:00|1984.8|1984.5|1983.8|1983.5|1985.9|1985.6|1982.9|1982.6|47
1645767000000|2022-02-25 05:30:00|1983.7|1983.4|1985.3|1985|1985.8|1985.5|1983.3|1983|42
1645767300000|2022-02-25 05:35:00|1985.2|1984.9|1986|1985.7|1987.5|1987.2|1985|1984.7|106
1645767600000|2022-02-25 05:40:00|1985.9|1985.6|1984.8|1984.5|1986.6|1986.3|1984.1|1983.8|71
1645767900000|2022-02-25 05:45:00|1984.9|1984.6|1986.7|1986.4|1987|1986.7|1984.9|1984.6|53
1645768200000|2022-02-25 05:50:00|1986.6|1986.3|1984|1983.7|1986.6|1986.3|1983.9|1983.6|80
1645768500000|2022-02-25 05:55:00|1984.1|1983.8|1984|1983.7|1984.8|1984.5|1983.2|1982.9|51
1645768800000|2022-02-25 06:00:00|1984.1|1983.8|1985.7|1985.4|1986.1|1985.8|1982.7|1982.4|74
1645769100000|2022-02-25 06:05:00|1985.4|1985.1|1985.2|1984.9|1985.4|1985.1|1983.4|1983.1|39
1645769400000|2022-02-25 06:10:00|1985.1|1984.8|1985.3|1985|1986.1|1985.8|1984.9|1984.6|21
1645769700000|2022-02-25 06:15:00|1985.4|1985.1|1986.9|1986.6|1987.1|1986.8|1984.9|1984.6|26
1645770000000|2022-02-25 06:20:00|1986.8|1986.5|1986.7|1986.4|1986.9|1986.6|1985.6|1985.3|9
1645770300000|2022-02-25 06:25:00|1986.8|1986.5|1986.1|1985.8|1986.8|1986.5|1985.6|1985.3|16
1645770600000|2022-02-25 06:30:00|1986.2|1985.9|1985.2|1984.9|1986.2|1985.9|1984.1|1983.8|61
1645770900000|2022-02-25 06:35:00|1985.3|1985|1985.8|1985.5|1985.8|1985.5|1983.6|1983.3|75
1645771200000|2022-02-25 06:40:00|1985.9|1985.6|1985.6|1985.3|1986.8|1986.5|1985|1984.7|35
1645771500000|2022-02-25 06:45:00|1985.5|1985.2|1984.8|1984.5|1985.6|1985.3|1983.8|1983.5|25
1645771800000|2022-02-25 06:50:00|1984.9|1984.6|1985.5|1985.2|1985.6|1985.3|1984.3|1984|28
1645772100000|2022-02-25 06:55:00|1985.4|1985.1|1985.3|1985|1986.2|1985.9|1984.1|1983.8|20
1645772400000|2022-02-25 07:00:00|1985.5|1985.2|1984|1983.7|1988.7|1988.4|1983|1982.7|248
1645772700000|2022-02-25 07:05:00|1983.9|1983.6|1981.9|1981.6|1984|1983.7|1981.2|1980.9|85
1645773000000|2022-02-25 07:10:00|1982|1981.7|1982.8|1982.5|1984.2|1983.9|1981|1980.7|64
1645773300000|2022-02-25 07:15:00|1982.7|1982.4|1982.5|1982.2|1983.6|1983.3|1981.2|1980.9|35
1645773600000|2022-02-25 07:20:00|1982.4|1982.1|1983.8|1983.5|1984.6|1984.3|1981.4|1981.1|34
1645773900000|2022-02-25 07:25:00|1983.7|1983.4|1984.9|1984.6|1984.9|1984.6|1982.5|1982.2|25
1645774200000|2022-02-25 07:30:00|1984.6|1984.3|1985.5|1985.2|1985.7|1985.4|1983|1982.7|82
1645774500000|2022-02-25 07:35:00|1985.4|1985.1|1985.8|1985.5|1987.5|1987.2|1985.3|1985|138
1645774800000|2022-02-25 07:40:00|1985.9|1985.6|1984.7|1984.4|1986.2|1985.9|1984.1|1983.8|52
1645775100000|2022-02-25 07:45:00|1984.8|1984.5|1983.8|1983.5|1985|1984.7|1982.9|1982.6|92
1645775400000|2022-02-25 07:50:00|1983.7|1983.4|1979.5|1979.2|1984.5|1984.2|1979.5|1979.2|114
1645775700000|2022-02-25 07:55:00|1979.4|1979.1|1982.2|1981.9|1982.6|1982.3|1978|1977.7|301
1645776000000|2022-02-25 08:00:00|1982.8|1982.5|1980.5|1980.2|1982.8|1982.5|1978.3|1978|261
1645776300000|2022-02-25 08:05:00|1980.6|1980.3|1977.6|1977.3|1981.2|1980.9|1975.4|1975.1|375
1645776600000|2022-02-25 08:10:00|1977.9|1977.6|1974.6|1974.3|1977.9|1977.6|1971.4|1971.1|357
1645776900000|2022-02-25 08:15:00|1974.3|1974|1974.9|1974.6|1975.9|1975.6|1970.7|1970.4|188
1645777200000|2022-02-25 08:20:00|1975|1974.7|1972.5|1972.2|1975.2|1974.9|1970.7|1970.4|127
1645777500000|2022-02-25 08:25:00|1972.3|1972|1971.3|1971|1974.4|1974.1|1970.1|1969.8|231
1645777800000|2022-02-25 08:30:00|1971.2|1970.9|1975.5|1975.2|1976.9|1976.6|1971.2|1970.9|295
1645778100000|2022-02-25 08:35:00|1975.4|1975.1|1970.3|1970|1976|1975.7|1967.9|1967.6|378
1645778400000|2022-02-25 08:40:00|1970.2|1969.9|1971.4|1971.1|1972.8|1972.5|1968.9|1968.6|118
1645778700000|2022-02-25 08:45:00|1971.3|1971|1971.6|1971.3|1972.7|1972.4|1970|1969.7|91
1645779000000|2022-02-25 08:50:00|1971.7|1971.4|1972.8|1972.5|1975.8|1975.5|1970.9|1970.6|126
1645779300000|2022-02-25 08:55:00|1972.7|1972.4|1971.5|1971.2|1973.6|1973.3|1969.2|1968.9|95
1645779600000|2022-02-25 09:00:00|1971.6|1971.3|1971.4|1971.1|1974.4|1974.1|1970.5|1970.2|92
1645779900000|2022-02-25 09:05:00|1971.3|1971|1970|1969.7|1973|1972.7|1969.2|1968.9|182
1645780200000|2022-02-25 09:10:00|1970.1|1969.8|1970.3|1970|1970.9|1970.6|1968.6|1968.3|138
1645780500000|2022-02-25 09:15:00|1970.4|1970.1|1972|1971.7|1973.4|1973.1|1969.7|1969.4|256
1645780800000|2022-02-25 09:20:00|1972.1|1971.8|1969.8|1969.5|1972.7|1972.4|1969.5|1969.2|188
1645781100000|2022-02-25 09:25:00|1969.7|1969.4|1969.6|1969.3|1970.4|1970.1|1967.9|1967.6|130
1645781400000|2022-02-25 09:30:00|1969.7|1969.4|1971.7|1971.4|1974.8|1974.5|1968.4|1968.1|302
1645781700000|2022-02-25 09:35:00|1971.8|1971.5|1974.4|1974.1|1974.8|1974.5|1971.2|1970.9|181
1645782000000|2022-02-25 09:40:00|1974.1|1973.8|1974.9|1974.6|1975.2|1974.9|1972|1971.7|338
1645782300000|2022-02-25 09:45:00|1975|1974.7|1976.4|1976.1|1977.9|1977.6|1974.6|1974.3|380
1645782600000|2022-02-25 09:50:00|1976.2|1975.9|1978.2|1977.9|1979.5|1979.2|1975.8|1975.5|196
1645782900000|2022-02-25 09:55:00|1978.3|1978|1980.4|1980.1|1983.5|1983.2|1978.1|1977.8|357
1645783200000|2022-02-25 10:00:00|1980.3|1980|1980.9|1980.6|1981.3|1981|1978.5|1978.2|160
1645783500000|2022-02-25 10:05:00|1980.8|1980.5|1982.4|1982.1|1983.9|1983.6|1980.5|1980.2|114
1645783800000|2022-02-25 10:10:00|1982.5|1982.2|1983.4|1983.1|1983.9|1983.6|1980.3|1980|287
1645784100000|2022-02-25 10:15:00|1983|1982.7|1985.9|1985.6|1986.1|1985.8|1982.9|1982.6|287
1645784400000|2022-02-25 10:20:00|1985.8|1985.5|1985.7|1985.4|1988.5|1988.2|1984.8|1984.5|221
1645784700000|2022-02-25 10:25:00|1985.8|1985.5|1984.7|1984.4|1986.4|1986.1|1983.8|1983.5|142
1645785000000|2022-02-25 10:30:00|1984.8|1984.5|1984.8|1984.5|1986.9|1986.6|1984.7|1984.4|243
1645785300000|2022-02-25 10:35:00|1984.9|1984.6|1986|1985.7|1987.7|1987.4|1984.4|1984.1|114
1645785600000|2022-02-25 10:40:00|1985.9|1985.6|1983.8|1983.5|1986|1985.7|1982.7|1982.4|232
1645785900000|2022-02-25 10:45:00|1983.7|1983.4|1983.2|1982.9|1984|1983.7|1981.8|1981.5|193
1645786200000|2022-02-25 10:50:00|1983.3|1983|1983.9|1983.6|1984.5|1984.2|1982.2|1981.9|119
1645786500000|2022-02-25 10:55:00|1984|1983.7|1984.2|1983.9|1984.3|1984|1982.2|1981.9|157
1645786800000|2022-02-25 11:00:00|1984.1|1983.8|1977.7|1977.4|1984.3|1984|1977.7|1977.4|334
1645787100000|2022-02-25 11:05:00|1977.8|1977.5|1976.4|1976.1|1978.2|1977.9|1973.9|1973.6|435
1645787400000|2022-02-25 11:10:00|1976.3|1976|1977.1|1976.8|1977.5|1977.2|1975.4|1975.1|457
1645787700000|2022-02-25 11:15:00|1977|1976.7|1976.9|1976.6|1977.5|1977.2|1974.4|1974.1|280
1645788000000|2022-02-25 11:20:00|1977|1976.7|1976.6|1976.3|1979.2|1978.9|1975.4|1975.1|516
1645788300000|2022-02-25 11:25:00|1976.7|1976.4|1977.6|1977.3|1979|1978.7|1975.2|1974.9|709
1645788600000|2022-02-25 11:30:00|1977.3|1977|1978.6|1978.3|1979.4|1979.1|1974.6|1974.3|476
1645788900000|2022-02-25 11:35:00|1978.5|1978.2|1983.9|1983.6|1986.4|1986.1|1977.9|1977.6|453
1645789200000|2022-02-25 11:40:00|1983.8|1983.5|1980.6|1980.3|1985.4|1985.1|1978.8|1978.5|870
1645789500000|2022-02-25 11:45:00|1980.7|1980.4|1979.8|1979.5|1986.9|1986.6|1975.4|1975.1|954
1645789800000|2022-02-25 11:50:00|1980.2|1979.9|1978.7|1978.4|1981.1|1980.8|1976|1975.7|318
1645790100000|2022-02-25 11:55:00|1978.6|1978.3|1981.1|1980.8|1984|1983.7|1978.6|1978.3|231
1645790400000|2022-02-25 12:00:00|1981.4|1981.1|1984.8|1984.5|1985.6|1985.3|1981.3|1981|344
1645790700000|2022-02-25 12:05:00|1984.7|1984.4|1989.1|1988.8|1990.1|1989.8|1984|1983.7|838
1645791000000|2022-02-25 12:10:00|1989.2|1988.9|1988.3|1988|1989.7|1989.4|1986.7|1986.4|217
1645791300000|2022-02-25 12:15:00|1988.2|1987.9|1989.9|1989.6|1992.8|1992.5|1987.5|1987.2|417
1645791600000|2022-02-25 12:20:00|1989.7|1989.4|1990|1989.7|1991.8|1991.5|1989.6|1989.3|270
1645791900000|2022-02-25 12:25:00|1990.1|1989.8|1989.4|1989.1|1993.6|1993.3|1989.3|1989|303
1645792200000|2022-02-25 12:30:00|1989.5|1989.2|1987.7|1987.4|1990.5|1990.2|1987.1|1986.8|287
1645792500000|2022-02-25 12:35:00|1987.3|1987|1987.9|1987.6|1988.1|1987.8|1985.8|1985.5|144
1645792800000|2022-02-25 12:40:00|1988|1987.7|1989|1988.7|1989.3|1989|1986.4|1986.1|191
1645793100000|2022-02-25 12:45:00|1989.3|1989|1988.5|1988.2|1989.4|1989.1|1986.7|1986.4|354
1645793400000|2022-02-25 12:50:00|1988.6|1988.3|2003.1|2002.8|2003.9|2003.6|1988.4|1988.1|2093
1645793700000|2022-02-25 12:55:00|2003|2002.7|2003.3|2003|2008.4|2008.1|2001.2|2000.9|1183
1645794000000|2022-02-25 13:00:00|2003.2|2002.9|1999.7|1999.4|2003.5|2003.2|1998.3|1998|625
1645794300000|2022-02-25 13:05:00|1999.6|1999.3|2003.8|2003.5|2006|2005.7|1999.4|1999.1|643
1645794600000|2022-02-25 13:10:00|2003.9|2003.6|2002.1|2001.8|2004.1|2003.8|1999|1998.7|1067
1645794900000|2022-02-25 13:15:00|2002.2|2001.9|2004.9|2004.6|2005|2004.7|1999.3|1999|761
1645795200000|2022-02-25 13:20:00|2005|2004.7|2011.7|2011.4|2012|2011.7|2004.5|2004.2|1680
1645795500000|2022-02-25 13:25:00|2011.8|2011.5|2007.9|2007.6|2012.1|2011.8|2005.5|2005.2|854
1645795800000|2022-02-25 13:30:00|2008.1|2007.8|2011.4|2011.1|2013.5|2013.2|2005|2004.7|1386
1645796100000|2022-02-25 13:35:00|2011.2|2010.9|2011.8|2011.5|2013.9|2013.6|2010.2|2009.9|854
1645796400000|2022-02-25 13:40:00|2011.7|2011.4|2011.1|2010.8|2012.8|2012.5|2008.6|2008.3|1093
1645796700000|2022-02-25 13:45:00|2011.2|2010.9|2008.2|2007.9|2013.2|2012.9|2007.8|2007.5|1153
1645797000000|2022-02-25 13:50:00|2008.3|2008|2005.6|2005.3|2008.6|2008.3|2005.5|2005.2|571
1645797300000|2022-02-25 13:55:00|2005.5|2005.2|2006.6|2006.3|2009.1|2008.8|2005.4|2005.1|807
1645797600000|2022-02-25 14:00:00|2006.4|2006.1|2005.7|2005.4|2007.5|2007.2|2003.5|2003.2|882
1645797900000|2022-02-25 14:05:00|2006|2005.7|2002.4|2002.1|2006.1|2005.8|2002|2001.7|667
1645798200000|2022-02-25 14:10:00|2002.2|2001.9|1999.9|1999.6|2003|2002.7|1999.2|1998.9|1020
1645798500000|2022-02-25 14:15:00|1999.8|1999.5|1999.7|1999.4|2000.8|2000.5|1996.6|1996.3|888
1645798800000|2022-02-25 14:20:00|2000.1|1999.8|2001.6|2001.3|2002.9|2002.6|1998.5|1998.2|771
1645799100000|2022-02-25 14:25:00|2001.9|2001.6|2001.5|2001.2|2002.6|2002.3|1999.3|1999|929
1645799400000|2022-02-25 14:30:00|2001.3|2001|2008.6|2008.3|2011.5|2011.2|1995.8|1995.5|8320
1645799700000|2022-02-25 14:35:00|2008.7|2008.4|2004.7|2004.4|2010.9|2010.6|2004.6|2004.3|4685
1645800000000|2022-02-25 14:40:00|2004.6|2004.3|1995.4|1995.1|2007.5|2007.2|1993|1992.7|5661
1645800300000|2022-02-25 14:45:00|1995.5|1995.2|2005.6|2005.3|2005.9|2005.6|1995.3|1995|4245
1645800600000|2022-02-25 14:50:00|2005.5|2005.2|1999.9|1999.6|2006.1|2005.8|1996.8|1996.5|3715
1645800900000|2022-02-25 14:55:00|2000|1999.7|1991.3|1991|2001.5|2001.2|1990.1|1989.8|3583
1645801200000|2022-02-25 15:00:00|1991.4|1991.1|1984.6|1984.3|1991.7|1991.4|1984.6|1984.3|3724
1645801500000|2022-02-25 15:05:00|1984.8|1984.5|1992|1991.7|1992.3|1992|1984.1|1983.8|4073
1645801800000|2022-02-25 15:10:00|1991.9|1991.6|1990.5|1990.2|1994.7|1994.4|1986.9|1986.6|2893
1645802100000|2022-02-25 15:15:00|1990.7|1990.4|1995.3|1995|1995.7|1995.4|1988.1|1987.8|2746
1645802400000|2022-02-25 15:20:00|1995.2|1994.9|1998.1|1997.8|1998.9|1998.6|1992.5|1992.2|4262
1645802700000|2022-02-25 15:25:00|1997.9|1997.6|1999.9|1999.6|2001.4|2001.1|1996.6|1996.3|2268
1645803000000|2022-02-25 15:30:00|1999.7|1999.4|1999|1998.7|2002.9|2002.6|1997.9|1997.6|2030
1645803300000|2022-02-25 15:35:00|1999.1|1998.8|2000.7|2000.4|2000.9|2000.6|1995.7|1995.4|1682
1645803600000|2022-02-25 15:40:00|2001.3|2001|2009.9|2009.6|2010|2009.7|2000.8|2000.5|2612
1645803900000|2022-02-25 15:45:00|2009.8|2009.5|2012.5|2012.2|2013.1|2012.8|2008.7|2008.4|2433
1645804200000|2022-02-25 15:50:00|2011.9|2011.6|2012.7|2012.4|2015.5|2015.2|2009.8|2009.5|2202
1645804500000|2022-02-25 15:55:00|2012.8|2012.5|2011.3|2011|2015.8|2015.5|2008.2|2007.9|3267
1645804800000|2022-02-25 16:00:00|2011.1|2010.8|2011.9|2011.6|2013.1|2012.8|2006.5|2006.2|2873
1645805100000|2022-02-25 16:05:00|2011.8|2011.5|2011.3|2011|2012|2011.7|2007.3|2007|1577
1645805400000|2022-02-25 16:10:00|2011.5|2011.2|2014.7|2014.4|2016.2|2015.9|2010.2|2009.9|1879
1645805700000|2022-02-25 16:15:00|2014.9|2014.6|2018.1|2017.8|2018.2|2017.9|2011.6|2011.3|1601
1645806000000|2022-02-25 16:20:00|2018.2|2017.9|2018|2017.7|2019.2|2018.9|2015.1|2014.8|1741
1645806300000|2022-02-25 16:25:00|2018.1|2017.8|2016.3|2016|2018.9|2018.6|2014|2013.7|1477
1645806600000|2022-02-25 16:30:00|2016.4|2016.1|2016.8|2016.5|2017.7|2017.4|2013.1|2012.8|1413
1645806900000|2022-02-25 16:35:00|2016.9|2016.6|2016.8|2016.5|2018.2|2017.9|2013.5|2013.2|1543
1645807200000|2022-02-25 16:40:00|2016.7|2016.4|2016.7|2016.4|2017.8|2017.5|2013.8|2013.5|1321
1645807500000|2022-02-25 16:45:00|2016.8|2016.5|2021.4|2021.1|2021.8|2021.5|2016.8|2016.5|1806
1645807800000|2022-02-25 16:50:00|2021.3|2021|2023.1|2022.8|2023.5|2023.2|2019.9|2019.6|1562
1645808100000|2022-02-25 16:55:00|2023|2022.7|2026.6|2026.3|2026.7|2026.4|2022.4|2022.1|1942
1645808400000|2022-02-25 17:00:00|2026.7|2026.4|2026.1|2025.8|2028.1|2027.8|2025.3|2025|1307
1645808700000|2022-02-25 17:05:00|2026.3|2026|2024.7|2024.4|2026.8|2026.5|2023.9|2023.6|1584
1645809000000|2022-02-25 17:10:00|2024.6|2024.3|2022.3|2022|2026.5|2026.2|2022.1|2021.8|1953
1645809300000|2022-02-25 17:15:00|2022.4|2022.1|2026.9|2026.6|2027.3|2027|2022|2021.7|1212
1645809600000|2022-02-25 17:20:00|2027|2026.7|2024.8|2024.5|2027.3|2027|2023.9|2023.6|1040
1645809900000|2022-02-25 17:25:00|2024.5|2024.2|2027|2026.7|2027.4|2027.1|2023.7|2023.4|941
1645810200000|2022-02-25 17:30:00|2027.1|2026.8|2030.4|2030.1|2031|2030.7|2027.1|2026.8|2974
1645810500000|2022-02-25 17:35:00|2030.3|2030|2029.2|2028.9|2030.8|2030.5|2027.6|2027.3|1323
1645810800000|2022-02-25 17:40:00|2029.3|2029|2031.7|2031.4|2031.9|2031.6|2029.3|2029|865
1645811100000|2022-02-25 17:45:00|2031.8|2031.5|2028.4|2028.1|2032.2|2031.9|2028.2|2027.9|1041
1645811400000|2022-02-25 17:50:00|2028.5|2028.2|2024.5|2024.2|2028.5|2028.2|2024.2|2023.9|1739
1645811700000|2022-02-25 17:55:00|2024.3|2024|2025.9|2025.6|2027.3|2027|2021.1|2020.8|2240
1645812000000|2022-02-25 18:00:00|2026|2025.7|2027.6|2027.3|2029|2028.7|2024.4|2024.1|1707
1645812300000|2022-02-25 18:05:00|2027.3|2027|2023.7|2023.4|2027.6|2027.3|2022.4|2022.1|1102
1645812600000|2022-02-25 18:10:00|2024|2023.7|2023.5|2023.2|2024.5|2024.2|2020.2|2019.9|1228
1645812900000|2022-02-25 18:15:00|2023.3|2023|2026.3|2026|2027.1|2026.8|2021.2|2020.9|1330
1645813200000|2022-02-25 18:20:00|2026.5|2026.2|2026.9|2026.6|2027|2026.7|2023.2|2022.9|1143
1645813500000|2022-02-25 18:25:00|2026.7|2026.4|2030.7|2030.4|2030.9|2030.6|2026.7|2026.4|1325
1645813800000|2022-02-25 18:30:00|2030.6|2030.3|2032.6|2032.3|2033.5|2033.2|2030|2029.7|1122
1645814100000|2022-02-25 18:35:00|2032.4|2032.1|2031.9|2031.6|2032.6|2032.3|2027.9|2027.6|1189
1645814400000|2022-02-25 18:40:00|2032.1|2031.8|2034.3|2034|2034.6|2034.3|2031.7|2031.4|1162
1645814700000|2022-02-25 18:45:00|2034.2|2033.9|2034.2|2033.9|2035.6|2035.3|2032.2|2031.9|1452
1645815000000|2022-02-25 18:50:00|2034.1|2033.8|2033.1|2032.8|2035.4|2035.1|2033|2032.7|1067
1645815300000|2022-02-25 18:55:00|2033.2|2032.9|2030.9|2030.6|2033.4|2033.1|2028.2|2027.9|2169
1645815600000|2022-02-25 19:00:00|2031.3|2031|2033|2032.7|2034.2|2033.9|2026.8|2026.5|2018
1645815900000|2022-02-25 19:05:00|2032.6|2032.3|2028.5|2028.2|2033.6|2033.3|2027.8|2027.5|1403
1645816200000|2022-02-25 19:10:00|2028.6|2028.3|2027.2|2026.9|2029.8|2029.5|2025.2|2024.9|1720
1645816500000|2022-02-25 19:15:00|2027.3|2027|2027.7|2027.4|2028.9|2028.6|2026.9|2026.6|1169
1645816800000|2022-02-25 19:20:00|2027.8|2027.5|2031.8|2031.5|2032.1|2031.8|2027|2026.7|1514
1645817100000|2022-02-25 19:25:00|2032|2031.7|2030.5|2030.2|2032.6|2032.3|2030|2029.7|1585
1645817400000|2022-02-25 19:30:00|2030.6|2030.3|2025.9|2025.6|2033|2032.7|2024.9|2024.6|1663
1645817700000|2022-02-25 19:35:00|2026.2|2025.9|2027.1|2026.8|2029.2|2028.9|2026|2025.7|1452
1645818000000|2022-02-25 19:40:00|2027.2|2026.9|2028.3|2028|2030.7|2030.4|2026|2025.7|1177
1645818300000|2022-02-25 19:45:00|2028.2|2027.9|2027.9|2027.6|2030.2|2029.9|2026.8|2026.5|997
1645818600000|2022-02-25 19:50:00|2028|2027.7|2025.2|2024.9|2029|2028.7|2023.4|2023.1|1678
1645818900000|2022-02-25 19:55:00|2025.4|2025.1|2029.3|2029|2030.9|2030.6|2024.9|2024.6|1534
1645819200000|2022-02-25 20:00:00|2029.2|2028.9|2026.7|2026.4|2029.2|2028.9|2025.5|2025.2|1176
1645819500000|2022-02-25 20:05:00|2026.8|2026.5|2028.4|2028.1|2029.6|2029.3|2025.9|2025.6|1250
1645819800000|2022-02-25 20:10:00|2028.3|2028|2029.1|2028.8|2029.2|2028.9|2025.5|2025.2|1074
1645820100000|2022-02-25 20:15:00|2029.2|2028.9|2032.4|2032.1|2032.9|2032.6|2028.4|2028.1|1137
1645820400000|2022-02-25 20:20:00|2032.7|2032.4|2034.9|2034.6|2036.3|2036|2031.3|2031|1925
1645820700000|2022-02-25 20:25:00|2034.7|2034.4|2033.9|2033.6|2035.9|2035.6|2032.5|2032.2|1700
1645821000000|2022-02-25 20:30:00|2034.4|2034.1|2031.3|2031|2036.2|2035.9|2031.3|2031|2329
1645821300000|2022-02-25 20:35:00|2030.8|2030.5|2033.9|2033.6|2033.9|2033.6|2030.2|2029.9|1916
1645821600000|2022-02-25 20:40:00|2033.7|2033.4|2035|2034.7|2036.3|2036|2031.4|2031.1|2828
1645821900000|2022-02-25 20:45:00|2034.8|2034.5|2034.8|2034.5|2037.6|2037.3|2033.8|2033.5|3190
1645822200000|2022-02-25 20:50:00|2034.9|2034.6|2037.6|2037.3|2040|2039.7|2034.9|2034.6|5067
1645822500000|2022-02-25 20:55:00|2037.5|2037.2|2041|2040.7|2041.2|2040.9|2034.8|2034.5|11763
1645822800000|2022-02-25 21:00:00|2040.8|2040.5|2039.1|2038.8|2040.9|2040.6|2038.5|2038.2|5220
1645823100000|2022-02-25 21:05:00|2039|2038.7|2040.7|2040.4|2041.4|2041.1|2039|2038.7|1504
1645823400000|2022-02-25 21:10:00|2040.8|2040.5|2039.9|2039.6|2041.8|2041.5|2039.8|2039.5|1064
1645823700000|2022-02-25 21:15:00|2039.8|2039.5|2040.2|2039.9|2040.4|2040.1|2039.3|2039|531
1645824000000|2022-02-25 21:20:00|2040|2039.7|2040.7|2040.4|2040.8|2040.5|2039.9|2039.6|162
1645824300000|2022-02-25 21:25:00|2040.6|2040.3|2041.5|2041.2|2041.6|2041.3|2040.5|2040.2|214
1645824600000|2022-02-25 21:30:00|2041.4|2041.1|2040.9|2040.6|2042.1|2041.8|2040.8|2040.5|191
1645824900000|2022-02-25 21:35:00|2040.8|2040.5|2041|2040.7|2041.2|2040.9|2040.6|2040.3|199
1645825200000|2022-02-25 21:40:00|2040.9|2040.6|2040.9|2040.6|2041.2|2040.9|2040.5|2040.2|197
1645825500000|2022-02-25 21:45:00|2041|2040.7|2040.8|2040.5|2041.4|2041.1|2040.8|2040.5|123
1645825800000|2022-02-25 21:50:00|2041|2040.7|2040.9|2040.6|2041.4|2041.1|2040.7|2040.4|176
1645826100000|2022-02-25 21:55:00|2040.8|2040.5|2040.9|2040.1|2041|2040.6|2040.1|2039.8|175
1646002800000|2022-02-27 23:00:00|1998.4|1997.8|1999.8|1999.2|1999.8|1999.2|1977.3|1976.7|4862
1646003100000|2022-02-27 23:05:00|1999.7|1999.1|1990.1|1989.5|2000.6|2000|1989|1988.4|1596
1646003400000|2022-02-27 23:10:00|1990|1989.4|1991.2|1990.6|1994.1|1993.5|1989|1988.4|1235
1646003700000|2022-02-27 23:15:00|1991.1|1990.5|1990.5|1989.9|1994.2|1993.6|1986|1985.4|1045
1646004000000|2022-02-27 23:20:00|1990.6|1990|1992.9|1992.3|1996.9|1996.3|1989.2|1988.6|1010
1646004300000|2022-02-27 23:25:00|1993.1|1992.5|1992.1|1991.5|1993.5|1992.9|1989.2|1988.6|1260
1646004600000|2022-02-27 23:30:00|1992.4|1991.8|1999.5|1999.2|2002|2001.7|1991|1990.4|1437
1646004900000|2022-02-27 23:35:00|1999.6|1999.3|1994.2|1993.9|1999.9|1999.6|1994.2|1993.9|946
1646005200000|2022-02-27 23:40:00|1994.3|1994|1993.8|1993.5|1996|1995.7|1993.5|1993.2|492
1646005500000|2022-02-27 23:45:00|1993.6|1993.3|1994|1993.7|1995.6|1995.3|1991.9|1991.6|745
1646005800000|2022-02-27 23:50:00|1994.1|1993.8|1991.8|1991.5|1995.9|1995.6|1991.6|1991.3|752
1646006100000|2022-02-27 23:55:00|1992|1991.7|1990.4|1990.1|1992.6|1992.3|1990|1989.7|559
1646006400000|2022-02-28 00:00:00|1990.3|1990|1988.7|1988.4|1992|1991.7|1987.5|1987.2|816
1646006700000|2022-02-28 00:05:00|1988.8|1988.5|1990.4|1990.1|1991|1990.7|1987.1|1986.8|477
1646007000000|2022-02-28 00:10:00|1990.5|1990.2|1989.5|1989.2|1990.9|1990.6|1988|1987.7|543
1646007300000|2022-02-28 00:15:00|1989.4|1989.1|1987.4|1987.1|1990.6|1990.3|1985.2|1984.9|1063
1646007600000|2022-02-28 00:20:00|1987.3|1987|1988.6|1988.3|1988.8|1988.5|1986.3|1986|388
1646007900000|2022-02-28 00:25:00|1988.5|1988.2|1988.4|1988.1|1989|1988.7|1986.4|1986.1|390
1646008200000|2022-02-28 00:30:00|1988.2|1987.9|1989.6|1989.3|1990.1|1989.8|1988.2|1987.9|387
1646008500000|2022-02-28 00:35:00|1989.5|1989.2|1989.2|1988.9|1990.4|1990.1|1988.8|1988.5|355
1646008800000|2022-02-28 00:40:00|1989.3|1989|1991.6|1991.3|1991.6|1991.3|1987.8|1987.5|420
1646009100000|2022-02-28 00:45:00|1991.5|1991.2|1990.6|1990.3|1991.9|1991.6|1990|1989.7|438
1646009400000|2022-02-28 00:50:00|1990.5|1990.2|1991.3|1991|1992.1|1991.8|1989.8|1989.5|404
1646009700000|2022-02-28 00:55:00|1991.2|1990.9|1991.2|1990.9|1991.3|1991|1989.9|1989.6|341
1646010000000|2022-02-28 01:00:00|1991.1|1990.8|1991.7|1991.4|1994.3|1994|1990.7|1990.4|718
1646010300000|2022-02-28 01:05:00|1992|1991.7|1993.9|1993.6|1994.4|1994.1|1991.8|1991.5|742
1646010600000|2022-02-28 01:10:00|1993.8|1993.5|1997.5|1997.2|1999.7|1999.4|1992.8|1992.5|1197
1646010900000|2022-02-28 01:15:00|1997.4|1997.1|1997.9|1997.6|2001.3|2001|1995.7|1995.4|1339
1646011200000|2022-02-28 01:20:00|1997.8|1997.5|1996.4|1996.1|1998.7|1998.4|1995.7|1995.4|576
1646011500000|2022-02-28 01:25:00|1996.5|1996.2|1996.8|1996.5|1997.2|1996.9|1993.4|1993.1|638
1646011800000|2022-02-28 01:30:00|1996.9|1996.6|1995.1|1994.8|1997.4|1997.1|1994.2|1993.9|393
1646012100000|2022-02-28 01:35:00|1995.2|1994.9|1990.6|1990.3|1995.5|1995.2|1990.6|1990.3|564
1646012400000|2022-02-28 01:40:00|1990.7|1990.4|1992.3|1992|1993.2|1992.9|1990.3|1990|328
1646012700000|2022-02-28 01:45:00|1992.5|1992.2|1993.2|1992.9|1994.4|1994.1|1990.3|1990|428
1646013000000|2022-02-28 01:50:00|1993.1|1992.8|1989.7|1989.4|1995|1994.7|1988.8|1988.5|602
1646013300000|2022-02-28 01:55:00|1989.3|1989|1985.6|1985.3|1990.7|1990.4|1985.6|1985.3|624
1646013600000|2022-02-28 02:00:00|1985.7|1985.4|1987.5|1987.2|1988.3|1988|1985.7|1985.4|433
1646013900000|2022-02-28 02:05:00|1987.6|1987.3|1988.1|1987.8|1989.1|1988.8|1986.9|1986.6|482
1646014200000|2022-02-28 02:10:00|1988.2|1987.9|1986.7|1986.4|1988.9|1988.6|1985.2|1984.9|420
1646014500000|2022-02-28 02:15:00|1986.9|1986.6|1984.7|1984.4|1987.3|1987|1983.2|1982.9|687
1646014800000|2022-02-28 02:20:00|1984.5|1984.2|1983.9|1983.6|1985|1984.7|1982.4|1982.1|406
1646015100000|2022-02-28 02:25:00|1984|1983.7|1981.8|1981.5|1984.1|1983.8|1980.8|1980.5|475
1646015400000|2022-02-28 02:30:00|1982.1|1981.8|1978.3|1978|1982.1|1981.8|1978.1|1977.8|389
1646015700000|2022-02-28 02:35:00|1978.2|1977.9|1980.7|1980.4|1981.8|1981.5|1978.2|1977.9|297
1646016000000|2022-02-28 02:40:00|1980.6|1980.3|1976.5|1976.2|1980.9|1980.6|1975.7|1975.4|554
1646016300000|2022-02-28 02:45:00|1976.4|1976.1|1975.3|1975|1977.6|1977.3|1973.3|1973|801
1646016600000|2022-02-28 02:50:00|1975.2|1974.9|1975.9|1975.6|1977.2|1976.9|1974.8|1974.5|385
1646016900000|2022-02-28 02:55:00|1975.8|1975.5|1975.7|1975.4|1977.2|1976.9|1973.9|1973.6|424
1646017200000|2022-02-28 03:00:00|1975.8|1975.5|1976.8|1976.5|1976.9|1976.6|1975.2|1974.9|296
1646017500000|2022-02-28 03:05:00|1976.9|1976.6|1975.4|1975.1|1977|1976.7|1973.7|1973.4|406
1646017800000|2022-02-28 03:10:00|1975.3|1975|1976.3|1976|1976.7|1976.4|1975|1974.7|310
1646018100000|2022-02-28 03:15:00|1976.4|1976.1|1977.9|1977.6|1978.4|1978.1|1976.2|1975.9|268
1646018400000|2022-02-28 03:20:00|1977.8|1977.5|1979.4|1979.1|1980.1|1979.8|1977|1976.7|299
1646018700000|2022-02-28 03:25:00|1979.3|1979|1978.1|1977.8|1979.3|1979|1977.8|1977.5|150
1646019000000|2022-02-28 03:30:00|1978|1977.7|1978.7|1978.4|1980|1979.7|1977.8|1977.5|180
1646019300000|2022-02-28 03:35:00|1978.9|1978.6|1979.6|1979.3|1979.9|1979.6|1978.7|1978.4|112
1646019600000|2022-02-28 03:40:00|1979.7|1979.4|1979.8|1979.5|1980.8|1980.5|1978.4|1978.1|201
1646019900000|2022-02-28 03:45:00|1979.7|1979.4|1979.3|1979|1980|1979.7|1978.5|1978.2|163
1646020200000|2022-02-28 03:50:00|1979.2|1978.9|1978.2|1977.9|1979.7|1979.4|1977.9|1977.6|287
1646020500000|2022-02-28 03:55:00|1978.1|1977.8|1977|1976.7|1978.2|1977.9|1975.4|1975.1|273
1646020800000|2022-02-28 04:00:00|1977.3|1977|1980.8|1980.5|1980.9|1980.6|1977.3|1977|175
1646021100000|2022-02-28 04:05:00|1980.7|1980.4|1983.8|1983.5|1984.2|1983.9|1980|1979.7|531
1646021400000|2022-02-28 04:10:00|1983.9|1983.6|1982.8|1982.5|1984.8|1984.5|1982.8|1982.5|268
1646021700000|2022-02-28 04:15:00|1982.9|1982.6|1981.8|1981.5|1983.3|1983|1981.6|1981.3|176
1646022000000|2022-02-28 04:20:00|1981.7|1981.4|1981.5|1981.2|1982.4|1982.1|1981.2|1980.9|178
1646022300000|2022-02-28 04:25:00|1981.3|1981|1982.1|1981.8|1982.4|1982.1|1980.3|1980|262
1646022600000|2022-02-28 04:30:00|1982|1981.7|1983.2|1982.9|1983.4|1983.1|1981.2|1980.9|166
1646022900000|2022-02-28 04:35:00|1983.3|1983|1983.9|1983.6|1984.7|1984.4|1982.7|1982.4|301
1646023200000|2022-02-28 04:40:00|1984|1983.7|1983.6|1983.3|1984.3|1984|1982.8|1982.5|201
1646023500000|2022-02-28 04:45:00|1983.7|1983.4|1983.1|1982.8|1983.8|1983.5|1981.9|1981.6|228
1646023800000|2022-02-28 04:50:00|1982.9|1982.6|1981.9|1981.6|1983.2|1982.9|1981.7|1981.4|153
1646024100000|2022-02-28 04:55:00|1982|1981.7|1982.5|1982.2|1982.8|1982.5|1981|1980.7|174
1646024400000|2022-02-28 05:00:00|1982.2|1981.9|1983.7|1983.4|1984.2|1983.9|1981.5|1981.2|268
1646024700000|2022-02-28 05:05:00|1983.6|1983.3|1984.5|1984.2|1984.8|1984.5|1982.9|1982.6|140
1646025000000|2022-02-28 05:10:00|1984.3|1984|1985|1984.7|1985.5|1985.2|1984|1983.7|159
1646025300000|2022-02-28 05:15:00|1985.1|1984.8|1984.9|1984.6|1986.2|1985.9|1984.7|1984.4|197
1646025600000|2022-02-28 05:20:00|1985|1984.7|1985.9|1985.6|1986|1985.7|1984.7|1984.4|91
1646025900000|2022-02-28 05:25:00|1986|1985.7|1987.5|1987.2|1987.6|1987.3|1985.2|1984.9|237
1646026200000|2022-02-28 05:30:00|1987.4|1987.1|1987.6|1987.3|1989.3|1989|1986.6|1986.3|597
1646026500000|2022-02-28 05:35:00|1987.7|1987.4|1987.7|1987.4|1988.8|1988.5|1987.5|1987.2|257
1646026800000|2022-02-28 05:40:00|1987.6|1987.3|1987.1|1986.8|1987.6|1987.3|1986.1|1985.8|221
1646027100000|2022-02-28 05:45:00|1987.2|1986.9|1986.9|1986.6|1987.6|1987.3|1986|1985.7|294
1646027400000|2022-02-28 05:50:00|1987|1986.7|1987.3|1987|1987.9|1987.6|1985.8|1985.5|233
1646027700000|2022-02-28 05:55:00|1987.2|1986.9|1986.7|1986.4|1987.8|1987.5|1986.4|1986.1|347
1646028000000|2022-02-28 06:00:00|1986.9|1986.6|1990|1989.7|1991.3|1991|1986.1|1985.8|357
1646028300000|2022-02-28 06:05:00|1989.8|1989.5|1988.9|1988.6|1989.9|1989.6|1987.9|1987.6|234
1646028600000|2022-02-28 06:10:00|1988.8|1988.5|1989.6|1989.3|1989.9|1989.6|1988.4|1988.1|145
1646028900000|2022-02-28 06:15:00|1989.4|1989.1|1987.7|1987.4|1989.4|1989.1|1987.6|1987.3|217
1646029200000|2022-02-28 06:20:00|1987.6|1987.3|1986.2|1985.9|1988.1|1987.8|1985.4|1985.1|314
1646029500000|2022-02-28 06:25:00|1986.4|1986.1|1987.9|1987.6|1988.7|1988.4|1986.1|1985.8|282
1646029800000|2022-02-28 06:30:00|1988|1987.7|1988.4|1988.1|1988.4|1988.1|1986.2|1985.9|380
1646030100000|2022-02-28 06:35:00|1988.5|1988.2|1989.4|1989.1|1989.9|1989.6|1987.9|1987.6|188
1646030400000|2022-02-28 06:40:00|1989.6|1989.3|1990.6|1990.3|1990.8|1990.5|1989|1988.7|221
1646030700000|2022-02-28 06:45:00|1990.2|1989.9|1989.9|1989.6|1990.9|1990.6|1989.3|1989|213
1646031000000|2022-02-28 06:50:00|1989.8|1989.5|1987.5|1987.2|1990.1|1989.8|1987.1|1986.8|319
1646031300000|2022-02-28 06:55:00|1987.6|1987.3|1987.6|1987.3|1989.1|1988.8|1986.9|1986.6|837
1646031600000|2022-02-28 07:00:00|1988|1987.7|1994.4|1994.1|1994.5|1994.2|1986.1|1985.8|1257
1646031900000|2022-02-28 07:05:00|1994.7|1994.4|1991.3|1991|1997.2|1996.9|1991.2|1990.9|842
1646032200000|2022-02-28 07:10:00|1991.4|1991.1|1990.3|1990|1991.8|1991.5|1987.3|1987|1318
1646032500000|2022-02-28 07:15:00|1990.2|1989.9|1990.3|1990|1993.4|1993.1|1988.6|1988.3|1200
1646032800000|2022-02-28 07:20:00|1990.6|1990.3|1993.4|1993.1|1994.4|1994.1|1988.8|1988.5|1018
1646033100000|2022-02-28 07:25:00|1993.5|1993.2|1993.6|1993.3|1997.1|1996.8|1992.6|1992.3|1476
1646033400000|2022-02-28 07:30:00|1993.5|1993.2|1999|1998.7|1999.7|1999.4|1993.1|1992.8|1528
1646033700000|2022-02-28 07:35:00|1998.9|1998.6|1999.3|1999|2002.6|2002.3|1997.8|1997.5|1216
1646034000000|2022-02-28 07:40:00|1999.4|1999.1|2002.9|2002.6|2004.2|2003.9|1999.1|1998.8|594
1646034300000|2022-02-28 07:45:00|2002.8|2002.5|2003.3|2003|2007.7|2007.4|2002|2001.7|1093
1646034600000|2022-02-28 07:50:00|2003.5|2003.2|1999.5|1999.2|2005|2004.7|1998.1|1997.8|1289
1646034900000|2022-02-28 07:55:00|1999.4|1999.1|1999.5|1999.2|2002.3|2002|1998.1|1997.8|1125
1646035200000|2022-02-28 08:00:00|2000|1999.7|2005.8|2005.5|2005.8|2005.5|1997.2|1996.9|1583
1646035500000|2022-02-28 08:05:00|2005.6|2005.3|2002.7|2002.4|2006.7|2006.4|2002.7|2002.4|1108
1646035800000|2022-02-28 08:10:00|2002.8|2002.5|2002.1|2001.8|2006.6|2006.3|1998.9|1998.6|1106
1646036100000|2022-02-28 08:15:00|2002.2|2001.9|2001.5|2001.2|2004.3|2004|2001.1|2000.8|854
1646036400000|2022-02-28 08:20:00|2001.6|2001.3|1999|1998.7|2003.3|2003|1998.4|1998.1|906
1646036700000|2022-02-28 08:25:00|1998.9|1998.6|2001.3|2001|2001.7|2001.4|1998.5|1998.2|769
1646037000000|2022-02-28 08:30:00|2001.5|2001.2|1997.9|1997.6|2001.7|2001.4|1997.8|1997.5|769
1646037300000|2022-02-28 08:35:00|1997.8|1997.5|1994.8|1994.5|1999.9|1999.6|1994.1|1993.8|854
1646037600000|2022-02-28 08:40:00|1994.9|1994.6|1994.1|1993.8|1996.7|1996.4|1991.8|1991.5|1049
1646037900000|2022-02-28 08:45:00|1994.2|1993.9|1994.1|1993.8|1995.3|1995|1992.3|1992|735
1646038200000|2022-02-28 08:50:00|1993.6|1993.3|1995|1994.7|1995.4|1995.1|1992.9|1992.6|688
1646038500000|2022-02-28 08:55:00|1995.1|1994.8|1995.5|1995.2|1996|1995.7|1994|1993.7|328
1646038800000|2022-02-28 09:00:00|1995.6|1995.3|1998.3|1998|1999|1998.7|1994.6|1994.3|630
1646039100000|2022-02-28 09:05:00|1998.5|1998.2|2005.8|2005.5|2006.6|2006.3|1998.4|1998.1|1133
1646039400000|2022-02-28 09:10:00|2006.6|2006.3|2004.2|2003.9|2008.2|2007.9|2004|2003.7|849
1646039700000|2022-02-28 09:15:00|2004.7|2004.4|2003|2002.7|2004.8|2004.5|2002.1|2001.8|472
1646040000000|2022-02-28 09:20:00|2003.1|2002.8|1999.8|1999.5|2004.3|2004|1999|1998.7|608
1646040300000|2022-02-28 09:25:00|2000|1999.7|1998.7|1998.4|2000.7|2000.4|1997|1996.7|619
1646040600000|2022-02-28 09:30:00|1998.8|1998.5|1997.9|1997.6|1999.3|1999|1995.4|1995.1|372
1646040900000|2022-02-28 09:35:00|1997.8|1997.5|1997.2|1996.9|1997.9|1997.6|1994.6|1994.3|510
1646041200000|2022-02-28 09:40:00|1997|1996.7|2001.3|2001|2001.6|2001.3|1996.6|1996.3|530
1646041500000|2022-02-28 09:45:00|2001.2|2000.9|2000.4|2000.1|2002.3|2002|1999.7|1999.4|501
1646041800000|2022-02-28 09:50:00|2000.5|2000.2|2001.5|2001.2|2003.9|2003.6|1999.3|1999|334
1646042100000|2022-02-28 09:55:00|2001.6|2001.3|2001.1|2000.8|2003.1|2002.8|1999.4|1999.1|550
1646042400000|2022-02-28 10:00:00|2001.3|2001|2001.5|2001.2|2003.3|2003|2000.7|2000.4|306
1646042700000|2022-02-28 10:05:00|2001.6|2001.3|1999.6|1999.3|2002.7|2002.4|1999.6|1999.3|313
1646043000000|2022-02-28 10:10:00|1999.4|1999.1|1999.5|1999.2|2000.5|2000.2|1997.4|1997.1|419
1646043300000|2022-02-28 10:15:00|1999.3|1999|1999.2|1998.9|2000.2|1999.9|1998.1|1997.8|342
1646043600000|2022-02-28 10:20:00|1999.5|1999.2|2000.9|2000.6|2001.3|2001|1998.5|1998.2|409
1646043900000|2022-02-28 10:25:00|2000.3|2000|1997.5|1997.2|2000.6|2000.3|1997.1|1996.8|466
1646044200000|2022-02-28 10:30:00|1997.6|1997.3|1999.7|1999.4|2000.2|1999.9|1995.6|1995.3|538
1646044500000|2022-02-28 10:35:00|1999.6|1999.3|2001.5|2001.2|2001.6|2001.3|1998.4|1998.1|560
1646044800000|2022-02-28 10:40:00|2001.6|2001.3|2003.9|2003.6|2004.4|2004.1|2000|1999.7|431
1646045100000|2022-02-28 10:45:00|2003.8|2003.5|2008.6|2008.3|2009.2|2008.9|2003.6|2003.3|814
1646045400000|2022-02-28 10:50:00|2008.7|2008.4|2008.2|2007.9|2009.8|2009.5|2007|2006.7|571
1646045700000|2022-02-28 10:55:00|2008.3|2008|2011.2|2010.9|2011.3|2011|2007.9|2007.6|846
1646046000000|2022-02-28 11:00:00|2010.9|2010.6|2011.9|2011.6|2015.9|2015.6|2010.5|2010.2|1131
1646046300000|2022-02-28 11:05:00|2012|2011.7|2012.5|2012.2|2013.5|2013.2|2010.2|2009.9|574
1646046600000|2022-02-28 11:10:00|2011.1|2010.8|2011.7|2011.4|2015.2|2014.9|2010.5|2010.2|709
1646046900000|2022-02-28 11:15:00|2011.8|2011.5|2009.3|2009|2012.1|2011.8|2008.6|2008.3|1060
1646047200000|2022-02-28 11:20:00|2009.4|2009.1|2011.1|2010.8|2012|2011.7|2009|2008.7|641
1646047500000|2022-02-28 11:25:00|2011|2010.7|2010.3|2010|2012.6|2012.3|2008.6|2008.3|762
1646047800000|2022-02-28 11:30:00|2010.2|2009.9|2011.3|2011|2011.6|2011.3|2009|2008.7|773
1646048100000|2022-02-28 11:35:00|2011.4|2011.1|2013.8|2013.5|2014.6|2014.3|2010|2009.7|754
1646048400000|2022-02-28 11:40:00|2013.7|2013.4|2013.2|2012.9|2014.7|2014.4|2012.5|2012.2|733
1646048700000|2022-02-28 11:45:00|2013.3|2013|2013.2|2012.9|2014.7|2014.4|2011.6|2011.3|590
1646049000000|2022-02-28 11:50:00|2013.7|2013.4|2013.5|2013.2|2014.9|2014.6|2011.9|2011.6|793
1646049300000|2022-02-28 11:55:00|2013.4|2013.1|2015.1|2014.8|2018.6|2018.3|2013.4|2013.1|1162
1646049600000|2022-02-28 12:00:00|2015.3|2015|2015.8|2015.5|2018.9|2018.6|2015.1|2014.8|465
1646049900000|2022-02-28 12:05:00|2015.7|2015.4|2016.3|2016|2018.3|2018|2015.7|2015.4|215
1646050200000|2022-02-28 12:10:00|2016.4|2016.1|2019.7|2019.4|2020.2|2019.9|2015|2014.7|263
1646050500000|2022-02-28 12:15:00|2019.8|2019.5|2022.4|2022.1|2022.7|2022.4|2018.1|2017.8|549
1646050800000|2022-02-28 12:20:00|2022.5|2022.2|2027.8|2027.5|2028.4|2028.1|2021.3|2021|362
1646051100000|2022-02-28 12:25:00|2027.7|2027.4|2025|2024.7|2028.2|2027.9|2024.3|2024|542
1646051400000|2022-02-28 12:30:00|2024.9|2024.6|2022.9|2022.6|2026.7|2026.4|2022|2021.7|814
1646051700000|2022-02-28 12:35:00|2022.8|2022.5|2021.4|2021.1|2023.6|2023.3|2020.5|2020.2|497
1646052000000|2022-02-28 12:40:00|2021.3|2021|2021.3|2021|2024|2023.7|2019.4|2019.1|619
1646052300000|2022-02-28 12:45:00|2021.2|2020.9|2022.1|2021.8|2023|2022.7|2019.2|2018.9|161
1646052600000|2022-02-28 12:50:00|2022|2021.7|2024|2023.7|2024.2|2023.9|2021|2020.7|147
1646052900000|2022-02-28 12:55:00|2024.1|2023.8|2016.4|2016.1|2024.1|2023.8|2012.3|2012|806
1646053200000|2022-02-28 13:00:00|2015.6|2015.3|2014.7|2014.4|2018|2017.7|2011.4|2011.1|477
1646053500000|2022-02-28 13:05:00|2014.6|2014.3|2015.1|2014.8|2016.4|2016.1|2013.3|2013|353
1646053800000|2022-02-28 13:10:00|2015.9|2015.6|2013.8|2013.5|2017.2|2016.9|2013.6|2013.3|476
1646054100000|2022-02-28 13:15:00|2013.9|2013.6|2015.6|2015.3|2017.2|2016.9|2013.5|2013.2|299
1646054400000|2022-02-28 13:20:00|2015.7|2015.4|2015.8|2015.5|2017.1|2016.8|2014.4|2014.1|235
1646054700000|2022-02-28 13:25:00|2015.9|2015.6|2018.3|2018|2018.4|2018.1|2015.3|2015|216
1646055000000|2022-02-28 13:30:00|2018.2|2017.9|2014.7|2014.4|2020.2|2019.9|2013.4|2013.1|647
1646055300000|2022-02-28 13:35:00|2014.6|2014.3|2011.8|2011.5|2015.1|2014.8|2011.7|2011.4|760
1646055600000|2022-02-28 13:40:00|2011.9|2011.6|2012.1|2011.8|2013.9|2013.6|2009.8|2009.5|609
1646055900000|2022-02-28 13:45:00|2012.5|2012.2|2013.9|2013.6|2014|2013.7|2011|2010.7|412
1646056200000|2022-02-28 13:50:00|2014|2013.7|2014.7|2014.4|2018.8|2018.5|2013.8|2013.5|640
1646056500000|2022-02-28 13:55:00|2014.6|2014.3|2013.5|2013.2|2015.5|2015.2|2012.9|2012.6|362
1646056800000|2022-02-28 14:00:00|2013.2|2012.9|2016.8|2016.5|2017.7|2017.4|2012.1|2011.8|448
1646057100000|2022-02-28 14:05:00|2017|2016.7|2017.9|2017.6|2019|2018.7|2016.8|2016.5|485
1646057400000|2022-02-28 14:10:00|2018|2017.7|2017.7|2017.4|2018.6|2018.3|2015.6|2015.3|1183
1646057700000|2022-02-28 14:15:00|2018|2017.7|2018.8|2018.5|2020.8|2020.5|2017.2|2016.9|845
1646058000000|2022-02-28 14:20:00|2019.1|2018.8|2017.7|2017.4|2019.7|2019.4|2017.7|2017.4|693
1646058300000|2022-02-28 14:25:00|2018|2017.7|2019.2|2018.9|2021.7|2021.4|2017.7|2017.4|990
1646058600000|2022-02-28 14:30:00|2019.3|2019|2031.9|2031.6|2031.9|2031.6|2019.3|2019|10181
1646058900000|2022-02-28 14:35:00|2032.3|2032|2031|2030.7|2034.7|2034.4|2029.6|2029.3|6443
1646059200000|2022-02-28 14:40:00|2031.1|2030.8|2029.4|2029.1|2032|2031.7|2026|2025.7|4156
1646059500000|2022-02-28 14:45:00|2029.5|2029.2|2032.2|2031.9|2033.4|2033.1|2027.2|2026.9|4117
1646059800000|2022-02-28 14:50:00|2032.3|2032|2032.7|2032.4|2035.4|2035.1|2027.5|2027.2|3815
1646060100000|2022-02-28 14:55:00|2033|2032.7|2039.8|2039.5|2039.8|2039.5|2032.2|2031.9|4744
1646060400000|2022-02-28 15:00:00|2039.7|2039.4|2031.3|2031|2040.6|2040.3|2029.4|2029.1|4357
1646060700000|2022-02-28 15:05:00|2031.7|2031.4|2032.2|2031.9|2033.5|2033.2|2028.2|2027.9|2875
1646061000000|2022-02-28 15:10:00|2032.1|2031.8|2031.1|2030.8|2034.2|2033.9|2027.9|2027.6|3426
1646061300000|2022-02-28 15:15:00|2031|2030.7|2031.9|2031.6|2033.8|2033.5|2029.2|2028.9|2983
1646061600000|2022-02-28 15:20:00|2031.7|2031.4|2036.3|2036|2037.2|2036.9|2031.7|2031.4|2356
1646061900000|2022-02-28 15:25:00|2036.2|2035.9|2038.8|2038.5|2040|2039.7|2035|2034.7|1883
1646062200000|2022-02-28 15:30:00|2038.9|2038.6|2040.9|2040.6|2044.1|2043.8|2038.4|2038.1|3656
1646062500000|2022-02-28 15:35:00|2041.2|2040.9|2047.5|2047.2|2047.7|2047.4|2040.5|2040.2|3686
1646062800000|2022-02-28 15:40:00|2047.6|2047.3|2048.6|2048.3|2050.3|2050|2047.1|2046.8|4097
1646063100000|2022-02-28 15:45:00|2048.5|2048.2|2045.1|2044.8|2049.7|2049.4|2045|2044.7|2162
1646063400000|2022-02-28 15:50:00|2045.2|2044.9|2048.8|2048.5|2050|2049.7|2044.6|2044.3|1511
1646063700000|2022-02-28 15:55:00|2049|2048.7|2050.2|2049.9|2051.9|2051.6|2048.8|2048.5|2353
1646064000000|2022-02-28 16:00:00|2050.4|2050.1|2052.5|2052.2|2053.1|2052.8|2048|2047.7|1688
1646064300000|2022-02-28 16:05:00|2052.4|2052.1|2049.6|2049.3|2052.7|2052.4|2048.6|2048.3|1108
1646064600000|2022-02-28 16:10:00|2049.8|2049.5|2049.1|2048.8|2051.5|2051.2|2046.6|2046.3|1628
1646064900000|2022-02-28 16:15:00|2049|2048.7|2052.8|2052.5|2054.2|2053.9|2049|2048.7|1596
1646065200000|2022-02-28 16:20:00|2052.6|2052.3|2055.6|2055.3|2055.9|2055.6|2052.4|2052.1|1812
1646065500000|2022-02-28 16:25:00|2055.5|2055.2|2057.6|2057.3|2058.9|2058.6|2054.4|2054.1|2113
1646065800000|2022-02-28 16:30:00|2057.8|2057.5|2057|2056.7|2060.6|2060.3|2057|2056.7|2192
1646066100000|2022-02-28 16:35:00|2056.8|2056.5|2057.1|2056.8|2059.3|2059|2055.6|2055.3|2175
1646066400000|2022-02-28 16:40:00|2057.2|2056.9|2057.2|2056.9|2058.1|2057.8|2055|2054.7|1738
1646066700000|2022-02-28 16:45:00|2057.3|2057|2053.6|2053.3|2057.9|2057.6|2052.6|2052.3|1978
1646067000000|2022-02-28 16:50:00|2053.5|2053.2|2054.2|2053.9|2054.5|2054.2|2052|2051.7|1413
1646067300000|2022-02-28 16:55:00|2054.3|2054|2056.6|2056.3|2056.7|2056.4|2054.2|2053.9|1879
1646067600000|2022-02-28 17:00:00|2056.4|2056.1|2053.9|2053.6|2057.3|2057|2053.4|2053.1|1001
1646067900000|2022-02-28 17:05:00|2053.8|2053.5|2044.6|2044.3|2053.9|2053.6|2043.7|2043.4|2390
1646068200000|2022-02-28 17:10:00|2044.7|2044.4|2039.5|2039.2|2044.7|2044.4|2037.7|2037.4|2779
1646068500000|2022-02-28 17:15:00|2039.7|2039.4|2040.8|2040.5|2040.8|2040.5|2037.4|2037.1|2398
1646068800000|2022-02-28 17:20:00|2040.6|2040.3|2038.8|2038.5|2042.7|2042.4|2037.3|2037|1833
1646069100000|2022-02-28 17:25:00|2038.9|2038.6|2041.3|2041|2041.7|2041.4|2038.7|2038.4|1136
1646069400000|2022-02-28 17:30:00|2041.1|2040.8|2039.4|2039.1|2043.3|2043|2037.8|2037.5|1183
1646069700000|2022-02-28 17:35:00|2039.5|2039.2|2033.5|2033.2|2039.5|2039.2|2033.3|2033|1925
1646070000000|2022-02-28 17:40:00|2033.7|2033.4|2030.6|2030.3|2035.3|2035|2030.5|2030.2|1756
1646070300000|2022-02-28 17:45:00|2030.5|2030.2|2033|2032.7|2033.4|2033.1|2028.3|2028|1467
1646070600000|2022-02-28 17:50:00|2033.1|2032.8|2031.6|2031.3|2033.6|2033.3|2028.1|2027.8|1305
1646070900000|2022-02-28 17:55:00|2031.4|2031.1|2035.7|2035.4|2035.9|2035.6|2030.5|2030.2|1417
1646071200000|2022-02-28 18:00:00|2035.8|2035.5|2040.4|2040.1|2040.4|2040.1|2035.2|2034.9|1330
1646071500000|2022-02-28 18:05:00|2040.6|2040.3|2044.2|2043.9|2044.3|2044|2039.5|2039.2|1537
1646071800000|2022-02-28 18:10:00|2043.9|2043.6|2045|2044.7|2045.8|2045.5|2043.1|2042.8|1704
1646072100000|2022-02-28 18:15:00|2044.9|2044.6|2037.6|2037.3|2045.3|2045|2036.6|2036.3|2668
1646072400000|2022-02-28 18:20:00|2037.5|2037.2|2035.5|2035.2|2037.7|2037.4|2033|2032.7|1587
1646072700000|2022-02-28 18:25:00|2035.4|2035.1|2039.5|2039.2|2040.9|2040.6|2035|2034.7|1778
1646073000000|2022-02-28 18:30:00|2039.6|2039.3|2040.8|2040.5|2043|2042.7|2036.9|2036.6|1582
1646073300000|2022-02-28 18:35:00|2040.7|2040.4|2042.1|2041.8|2043.4|2043.1|2038.7|2038.4|734
1646073600000|2022-02-28 18:40:00|2042.3|2042|2041.6|2041.3|2044|2043.7|2040.6|2040.3|860
1646073900000|2022-02-28 18:45:00|2041.5|2041.2|2041.7|2041.4|2042.2|2041.9|2037.9|2037.6|809
1646074200000|2022-02-28 18:50:00|2041.8|2041.5|2044.3|2044|2046.2|2045.9|2041.6|2041.3|1385
1646074500000|2022-02-28 18:55:00|2044|2043.7|2042.3|2042|2045.4|2045.1|2041.3|2041|995
1646074800000|2022-02-28 19:00:00|2042.1|2041.8|2031.9|2031.6|2042.2|2041.9|2031.1|2030.8|2345
1646075100000|2022-02-28 19:05:00|2032|2031.7|2026|2025.7|2032.9|2032.6|2025.8|2025.5|2749
1646075400000|2022-02-28 19:10:00|2026.1|2025.8|2027.5|2027.2|2028.4|2028.1|2024.5|2024.2|2648
1646075700000|2022-02-28 19:15:00|2027.3|2027|2030|2029.7|2031.2|2030.9|2024.2|2023.9|3593
1646076000000|2022-02-28 19:20:00|2029.9|2029.6|2026.4|2026.1|2031.1|2030.8|2025.7|2025.4|1734
1646076300000|2022-02-28 19:25:00|2026.5|2026.2|2026.6|2026.3|2029.6|2029.3|2025|2024.7|1286
1646076600000|2022-02-28 19:30:00|2026.9|2026.6|2025.9|2025.6|2029.2|2028.9|2024|2023.7|1347
1646076900000|2022-02-28 19:35:00|2025.8|2025.5|2027.6|2027.3|2032|2031.7|2025.8|2025.5|1272
1646077200000|2022-02-28 19:40:00|2027.4|2027.1|2036|2035.7|2036.6|2036.3|2027.3|2027|1300
1646077500000|2022-02-28 19:45:00|2035.9|2035.6|2034.2|2033.9|2036.6|2036.3|2032.2|2031.9|1059
1646077800000|2022-02-28 19:50:00|2034.4|2034.1|2035|2034.7|2035.6|2035.3|2033.1|2032.8|786
1646078100000|2022-02-28 19:55:00|2034.9|2034.6|2038.7|2038.4|2040.9|2040.6|2034.7|2034.4|1710
1646078400000|2022-02-28 20:00:00|2038.4|2038.1|2037.1|2036.8|2039.7|2039.4|2036.6|2036.3|1187
1646078700000|2022-02-28 20:05:00|2036.9|2036.6|2036.1|2035.8|2037.3|2037|2030.7|2030.4|1809
1646079000000|2022-02-28 20:10:00|2036|2035.7|2032.2|2031.9|2036.3|2036|2030.1|2029.8|1592
1646079300000|2022-02-28 20:15:00|2032.5|2032.2|2036|2035.7|2037|2036.7|2030.9|2030.6|1240
1646079600000|2022-02-28 20:20:00|2035.9|2035.6|2039.1|2038.8|2040.9|2040.6|2035.8|2035.5|1516
1646079900000|2022-02-28 20:25:00|2039|2038.7|2039.1|2038.8|2042.7|2042.4|2037.9|2037.6|1921
1646080200000|2022-02-28 20:30:00|2038.9|2038.6|2035.9|2035.6|2039.3|2039|2035.8|2035.5|2228
1646080500000|2022-02-28 20:35:00|2035.8|2035.5|2031.5|2031.2|2035.8|2035.5|2030.4|2030.1|2582
1646080800000|2022-02-28 20:40:00|2031.6|2031.3|2039.4|2039.1|2040.1|2039.8|2031.6|2031.3|2509
1646081100000|2022-02-28 20:45:00|2039.3|2039|2042.8|2042.5|2043.9|2043.6|2039.3|2039|3793
1646081400000|2022-02-28 20:50:00|2042|2041.7|2048.3|2048|2049|2048.7|2042|2041.7|5848
1646081700000|2022-02-28 20:55:00|2048.6|2048.3|2046.3|2046|2050|2049.7|2045|2044.7|20389
1646082000000|2022-02-28 21:00:00|2046.2|2045.9|2047.9|2047.6|2049.2|2048.9|2045.8|2045.5|5021
1646082300000|2022-02-28 21:05:00|2048.1|2047.8|2045.4|2045.1|2049.1|2048.8|2044.7|2044.4|1785
1646082600000|2022-02-28 21:10:00|2045.5|2045.2|2048.2|2047.9|2048.8|2048.5|2045.4|2045.1|1575
1646082900000|2022-02-28 21:15:00|2047.8|2047.5|2048.9|2048.6|2049.7|2049.4|2047.1|2046.8|477
1646083200000|2022-02-28 21:20:00|2048.6|2048.3|2047.9|2047.6|2048.6|2048.3|2047.7|2047.4|259
1646083500000|2022-02-28 21:25:00|2047.8|2047.5|2047.6|2047.3|2048.1|2047.8|2047.6|2047.3|219
1646083800000|2022-02-28 21:30:00|2047.5|2047.2|2047.4|2047.1|2048.4|2048.1|2046.9|2046.6|412
1646084100000|2022-02-28 21:35:00|2047.3|2047|2047.8|2047.5|2048|2047.7|2047.3|2047|219
1646084400000|2022-02-28 21:40:00|2047.6|2047.3|2047.5|2047.2|2047.8|2047.5|2047.2|2046.9|204
1646084700000|2022-02-28 21:45:00|2047.4|2047.1|2046.5|2046.2|2047.7|2047.4|2046.4|2046.1|274
1646085000000|2022-02-28 21:50:00|2046.6|2046.3|2046.9|2046.6|2047.3|2047|2046.5|2046.2|260
1646085300000|2022-02-28 21:55:00|2046.8|2046.5|2048|2047.2|2048.1|2047.5|2046.2|2045.9|357
1646085600000|2022-02-28 22:00:00|2047.9|2047.1|2047.8|2047|2047.9|2047.1|2047.5|2046.7|0
1646085900000|2022-02-28 22:05:00|2047.7|2046.9|2047.4|2046.6|2047.8|2047|2047.4|2046.6|0
1646086200000|2022-02-28 22:10:00|2047.2|2046.4|2047.2|2046.4|2047.3|2046.5|2047.1|2046.3|0
1646086500000|2022-02-28 22:15:00|2047.3|2046.5|2047.4|2046.6|2047.5|2046.7|2047.3|2046.5|0
1646086800000|2022-02-28 22:20:00|2047.3|2046.5|2047.7|2046.9|2047.8|2047|2047.3|2046.5|0
1646087100000|2022-02-28 22:25:00|2047.6|2046.8|2047.7|2046.9|2047.7|2046.9|2047.5|2046.7|0
1646087400000|2022-02-28 22:30:00|2047.5|2046.7|2047.4|2046.6|2047.6|2046.8|2047.3|2046.5|0
1646087700000|2022-02-28 22:35:00|2047.2|2046.4|2047.3|2046.5|2047.5|2046.7|2047.2|2046.4|0
1646088000000|2022-02-28 22:40:00|2047.4|2046.6|2047.1|2046.3|2047.5|2046.7|2047.1|2046.3|0
1646088300000|2022-02-28 22:45:00|2047.2|2046.4|2047.4|2046.6|2047.4|2046.6|2047.1|2046.3|0
1646088600000|2022-02-28 22:50:00|2047.5|2046.7|2047|2046.2|2047.7|2046.9|2046.8|2046|0
1646088900000|2022-02-28 22:55:00|2047.1|2046.3|2047.3|2046.5|2047.3|2046.5|2047.1|2046.3|0
1646089200000|2022-02-28 23:00:00|2047.4|2046.6|2049.2|2048.9|2049.2|2048.9|2046.2|2045.9|279
1646089500000|2022-02-28 23:05:00|2049.3|2049|2048.6|2048.3|2049.7|2049.4|2048.6|2048.3|30
1646089800000|2022-02-28 23:10:00|2048.7|2048.4|2047.3|2047|2048.9|2048.6|2046.5|2046.2|40
1646090100000|2022-02-28 23:15:00|2047.4|2047.1|2048.1|2047.8|2049.5|2049.2|2047.4|2047.1|119
1646090400000|2022-02-28 23:20:00|2048.2|2047.9|2050.4|2050.1|2050.5|2050.2|2047.7|2047.4|48
1646090700000|2022-02-28 23:25:00|2050.5|2050.2|2049.2|2048.9|2050.8|2050.5|2048.5|2048.2|42
1646091000000|2022-02-28 23:30:00|2049.3|2049|2051.2|2050.9|2051.9|2051.6|2048.9|2048.6|98
1646091300000|2022-02-28 23:35:00|2051.3|2051|2052.4|2052.1|2053.2|2052.9|2051.3|2051|154
1646091600000|2022-02-28 23:40:00|2052.3|2052|2051|2050.7|2052.4|2052.1|2050.7|2050.4|85
1646091900000|2022-02-28 23:45:00|2050.9|2050.6|2052.1|2051.8|2052.5|2052.2|2050.5|2050.2|135
1646092200000|2022-02-28 23:50:00|2052.4|2052.1|2054.3|2054|2055.3|2055|2052.3|2052|191
1646092500000|2022-02-28 23:55:00|2054.2|2053.9|2052.6|2052.3|2054.6|2054.3|2052.5|2052.2|203
1646092800000|2022-03-01 00:00:00|2052.5|2052.2|2053|2052.7|2054.6|2054.3|2052.5|2052.2|111
1646093100000|2022-03-01 00:05:00|2053.1|2052.8|2050.8|2050.5|2053.3|2053|2050.6|2050.3|216
1646093400000|2022-03-01 00:10:00|2051|2050.7|2052.3|2052|2052.5|2052.2|2050.8|2050.5|79
1646093700000|2022-03-01 00:15:00|2052.2|2051.9|2052.7|2052.4|2053.7|2053.4|2051.8|2051.5|98
1646094000000|2022-03-01 00:20:00|2052.5|2052.2|2051.8|2051.5|2052.8|2052.5|2051.1|2050.8|60
1646094300000|2022-03-01 00:25:00|2051.7|2051.4|2052.3|2052|2052.6|2052.3|2051.5|2051.2|52
1646094600000|2022-03-01 00:30:00|2052.4|2052.1|2051.7|2051.4|2053|2052.7|2051.1|2050.8|75
1646094900000|2022-03-01 00:35:00|2051.9|2051.6|2051|2050.7|2052.2|2051.9|2050.6|2050.3|79
1646095200000|2022-03-01 00:40:00|2050.9|2050.6|2050.7|2050.4|2052.4|2052.1|2050.2|2049.9|59
1646095500000|2022-03-01 00:45:00|2050.6|2050.3|2046.4|2046.1|2050.8|2050.5|2045.9|2045.6|163
1646095800000|2022-03-01 00:50:00|2046.3|2046|2048.6|2048.3|2049.3|2049|2046.1|2045.8|99
1646096100000|2022-03-01 00:55:00|2048.4|2048.1|2048.9|2048.6|2049.8|2049.5|2048.2|2047.9|161
1646096400000|2022-03-01 01:00:00|2049.1|2048.8|2049.1|2048.8|2050.5|2050.2|2047.9|2047.6|225
1646096700000|2022-03-01 01:05:00|2049.2|2048.9|2051.3|2051|2052|2051.7|2048.9|2048.6|55
1646097000000|2022-03-01 01:10:00|2051.2|2050.9|2051.6|2051.3|2051.8|2051.5|2050.6|2050.3|63
1646097300000|2022-03-01 01:15:00|2051.7|2051.4|2050.9|2050.6|2051.7|2051.4|2049.8|2049.5|89
1646097600000|2022-03-01 01:20:00|2051|2050.7|2052.6|2052.3|2052.9|2052.6|2050.8|2050.5|77
1646097900000|2022-03-01 01:25:00|2052.7|2052.4|2053.1|2052.8|2053.3|2053|2051.2|2050.9|64
1646098200000|2022-03-01 01:30:00|2053.2|2052.9|2054.6|2054.3|2054.7|2054.4|2053|2052.7|87
1646098500000|2022-03-01 01:35:00|2054.5|2054.2|2054.3|2054|2054.7|2054.4|2053.5|2053.2|48
1646098800000|2022-03-01 01:40:00|2054.2|2053.9|2054|2053.7|2054.4|2054.1|2053.3|2053|66
1646099100000|2022-03-01 01:45:00|2053.9|2053.6|2050.8|2050.5|2054.1|2053.8|2050.7|2050.4|128
1646099400000|2022-03-01 01:50:00|2051|2050.7|2051.4|2051.1|2051.9|2051.6|2050.6|2050.3|42
1646099700000|2022-03-01 01:55:00|2051.3|2051|2049.7|2049.4|2051.6|2051.3|2049.7|2049.4|27
1646100000000|2022-03-01 02:00:00|2049.8|2049.5|2050.7|2050.4|2051.1|2050.8|2049.3|2049|54
1646100300000|2022-03-01 02:05:00|2050.8|2050.5|2050.2|2049.9|2051.2|2050.9|2050.2|2049.9|51
1646100600000|2022-03-01 02:10:00|2050.1|2049.8|2048.9|2048.6|2050.5|2050.2|2047.8|2047.5|315
1646100900000|2022-03-01 02:15:00|2048.8|2048.5|2050|2049.7|2050.3|2050|2048.7|2048.4|34
1646101200000|2022-03-01 02:20:00|2049.9|2049.6|2050.5|2050.2|2050.8|2050.5|2049.8|2049.5|104
1646101500000|2022-03-01 02:25:00|2050.6|2050.3|2049.3|2049|2050.8|2050.5|2048.8|2048.5|31
1646101800000|2022-03-01 02:30:00|2049.4|2049.1|2048.8|2048.5|2050.5|2050.2|2048.8|2048.5|44
1646102100000|2022-03-01 02:35:00|2048.9|2048.6|2048.2|2047.9|2049.9|2049.6|2048.2|2047.9|44
1646102400000|2022-03-01 02:40:00|2048.1|2047.8|2049|2048.7|2049.2|2048.9|2047|2046.7|54
1646102700000|2022-03-01 02:45:00|2049.1|2048.8|2048.3|2048|2049.4|2049.1|2048|2047.7|94
1646103000000|2022-03-01 02:50:00|2048.2|2047.9|2050|2049.7|2050.2|2049.9|2047.8|2047.5|88
1646103300000|2022-03-01 02:55:00|2050.1|2049.8|2050.1|2049.8|2050.5|2050.2|2049.3|2049|32
1646103600000|2022-03-01 03:00:00|2050|2049.7|2049.8|2049.5|2050.2|2049.9|2049.2|2048.9|9
1646103900000|2022-03-01 03:05:00|2049.7|2049.4|2048.5|2048.2|2049.7|2049.4|2047.2|2046.9|32
1646104200000|2022-03-01 03:10:00|2048.4|2048.1|2048.1|2047.8|2048.9|2048.6|2047.5|2047.2|25
1646104500000|2022-03-01 03:15:00|2048.2|2047.9|2048.7|2048.4|2049|2048.7|2048.2|2047.9|10
1646104800000|2022-03-01 03:20:00|2048.6|2048.3|2048.6|2048.3|2048.9|2048.6|2047.8|2047.5|16
1646105100000|2022-03-01 03:25:00|2048.5|2048.2|2048.9|2048.6|2049.1|2048.8|2048.1|2047.8|13
1646105400000|2022-03-01 03:30:00|2049|2048.7|2048.8|2048.5|2049.6|2049.3|2048.4|2048.1|14
1646105700000|2022-03-01 03:35:00|2048.7|2048.4|2049.7|2049.4|2049.8|2049.5|2048.5|2048.2|18
1646106000000|2022-03-01 03:40:00|2049.6|2049.3|2047.9|2047.6|2050.1|2049.8|2047.5|2047.2|31
1646106300000|2022-03-01 03:45:00|2047.8|2047.5|2048.5|2048.2|2048.8|2048.5|2047.7|2047.4|16
1646106600000|2022-03-01 03:50:00|2048.6|2048.3|2048.6|2048.3|2048.8|2048.5|2047.9|2047.6|28
1646106900000|2022-03-01 03:55:00|2048.5|2048.2|2048.4|2048.1|2048.8|2048.5|2048.3|2048|5
1646107200000|2022-03-01 04:00:00|2048.5|2048.2|2048.5|2048.2|2049.4|2049.1|2048.2|2047.9|40
1646107500000|2022-03-01 04:05:00|2048.6|2048.3|2049.5|2049.2|2049.8|2049.5|2048.3|2048|24
1646107800000|2022-03-01 04:10:00|2049.6|2049.3|2050.3|2050|2050.4|2050.1|2048.9|2048.6|60
1646108100000|2022-03-01 04:15:00|2050.2|2049.9|2049|2048.7|2050.3|2050|2049|2048.7|36
1646108400000|2022-03-01 04:20:00|2048.9|2048.6|2050.3|2050|2050.4|2050.1|2048.8|2048.5|15
1646108700000|2022-03-01 04:25:00|2050.2|2049.9|2050.3|2050|2050.7|2050.4|2049.7|2049.4|24
1646109000000|2022-03-01 04:30:00|2050.2|2049.9|2050.6|2050.3|2050.7|2050.4|2049.7|2049.4|34
1646109300000|2022-03-01 04:35:00|2050.5|2050.2|2049.9|2049.6|2050.5|2050.2|2049.7|2049.4|13
1646109600000|2022-03-01 04:40:00|2049.8|2049.5|2050.3|2050|2050.5|2050.2|2049.2|2048.9|19
1646109900000|2022-03-01 04:45:00|2050.5|2050.2|2051.8|2051.5|2052.3|2052|2050.5|2050.2|97
1646110200000|2022-03-01 04:50:00|2051.9|2051.6|2051.1|2050.8|2052.3|2052|2051|2050.7|37
1646110500000|2022-03-01 04:55:00|2051|2050.7|2051.4|2051.1|2051.6|2051.3|2050.7|2050.4|32
1646110800000|2022-03-01 05:00:00|2051.2|2050.9|2050.8|2050.5|2051.7|2051.4|2050.7|2050.4|23
1646111100000|2022-03-01 05:05:00|2050.9|2050.6|2050.9|2050.6|2051.4|2051.1|2050.6|2050.3|10
1646111400000|2022-03-01 05:10:00|2050.8|2050.5|2048.6|2048.3|2050.8|2050.5|2048.3|2048|44
1646111700000|2022-03-01 05:15:00|2048.7|2048.4|2047.3|2047|2048.8|2048.5|2046.9|2046.6|62
1646112000000|2022-03-01 05:20:00|2047.2|2046.9|2047.9|2047.6|2048.4|2048.1|2047|2046.7|17
1646112300000|2022-03-01 05:25:00|2048|2047.7|2048.7|2048.4|2048.9|2048.6|2047|2046.7|47
1646112600000|2022-03-01 05:30:00|2048.6|2048.3|2048.8|2048.5|2049.5|2049.2|2048.2|2047.9|31
1646112900000|2022-03-01 05:35:00|2048.9|2048.6|2049.7|2049.4|2050.2|2049.9|2048.9|2048.6|15
1646113200000|2022-03-01 05:40:00|2049.5|2049.2|2051.1|2050.8|2051.3|2051|2049.3|2049|37
1646113500000|2022-03-01 05:45:00|2051.2|2050.9|2049.8|2049.5|2051.4|2051.1|2049.6|2049.3|33
1646113800000|2022-03-01 05:50:00|2049.5|2049.2|2049.5|2049.2|2049.9|2049.6|2049.1|2048.8|5
1646114100000|2022-03-01 05:55:00|2049.6|2049.3|2050.2|2049.9|2051|2050.7|2049.5|2049.2|13
1646114400000|2022-03-01 06:00:00|2050.4|2050.1|2051.7|2051.4|2051.7|2051.4|2050.1|2049.8|13
1646114700000|2022-03-01 06:05:00|2051.8|2051.5|2052.7|2052.4|2053.1|2052.8|2051.1|2050.8|34
1646115000000|2022-03-01 06:10:00|2052.6|2052.3|2051.5|2051.2|2052.6|2052.3|2050.7|2050.4|90
1646115300000|2022-03-01 06:15:00|2051.6|2051.3|2052.3|2052|2053.1|2052.8|2051.1|2050.8|18
1646115600000|2022-03-01 06:20:00|2052.2|2051.9|2054.7|2054.4|2054.9|2054.6|2052.2|2051.9|73
1646115900000|2022-03-01 06:25:00|2054.6|2054.3|2056.1|2055.8|2056.2|2055.9|2053.7|2053.4|56
1646116200000|2022-03-01 06:30:00|2056|2055.7|2057.1|2056.8|2057.1|2056.8|2055.8|2055.5|82
1646116500000|2022-03-01 06:35:00|2057.3|2057|2055.9|2055.6|2057.3|2057|2055.5|2055.2|45
1646116800000|2022-03-01 06:40:00|2056.2|2055.9|2056.3|2056|2057.4|2057.1|2056.2|2055.9|46
1646117100000|2022-03-01 06:45:00|2056.4|2056.1|2056.1|2055.8|2057.6|2057.3|2055.5|2055.2|41
1646117400000|2022-03-01 06:50:00|2056|2055.7|2055.5|2055.2|2057|2056.7|2055.3|2055|19
1646117700000|2022-03-01 06:55:00|2055.4|2055.1|2056.6|2056.3|2057.2|2056.9|2055.2|2054.9|17
1646118000000|2022-03-01 07:00:00|2056.5|2056.2|2057.2|2056.9|2058.3|2058|2055.6|2055.3|58
1646118300000|2022-03-01 07:05:00|2057.1|2056.8|2064.9|2064.6|2066|2065.7|2056.9|2056.6|539
1646118600000|2022-03-01 07:10:00|2065|2064.7|2062.1|2061.8|2065.3|2065|2061.5|2061.2|210
1646118900000|2022-03-01 07:15:00|2062|2061.7|2063|2062.7|2064.2|2063.9|2062|2061.7|25
1646119200000|2022-03-01 07:20:00|2062.9|2062.6|2063.3|2063|2064.1|2063.8|2062.2|2061.9|77
1646119500000|2022-03-01 07:25:00|2063.2|2062.9|2062.1|2061.8|2064.2|2063.9|2061.8|2061.5|41
1646119800000|2022-03-01 07:30:00|2062|2061.7|2061|2060.7|2062.1|2061.8|2059.5|2059.2|119
1646120100000|2022-03-01 07:35:00|2060.9|2060.6|2061.3|2061|2061.3|2061|2059.6|2059.3|51
1646120400000|2022-03-01 07:40:00|2061.2|2060.9|2062.4|2062.1|2063.1|2062.8|2061|2060.7|173
1646120700000|2022-03-01 07:45:00|2062.5|2062.2|2062.2|2061.9|2062.9|2062.6|2061.3|2061|207
1646121000000|2022-03-01 07:50:00|2062.3|2062|2060.8|2060.5|2063.7|2063.4|2060.7|2060.4|119
1646121300000|2022-03-01 07:55:00|2060.9|2060.6|2061.7|2061.4|2061.7|2061.4|2059.3|2059|135
1646121600000|2022-03-01 08:00:00|2061.5|2061.2|2062.7|2062.4|2062.8|2062.5|2058.7|2058.4|204
1646121900000|2022-03-01 08:05:00|2062.9|2062.6|2063.8|2063.5|2065.7|2065.4|2062.6|2062.3|261
1646122200000|2022-03-01 08:10:00|2063.6|2063.3|2061.4|2061.1|2065.1|2064.8|2061.2|2060.9|234
1646122500000|2022-03-01 08:15:00|2061.5|2061.2|2060.4|2060.1|2061.9|2061.6|2059.4|2059.1|185
1646122800000|2022-03-01 08:20:00|2060.5|2060.2|2054.7|2054.4|2062|2061.7|2053.3|2053|223
1646123100000|2022-03-01 08:25:00|2054.6|2054.3|2056.4|2056.1|2056.6|2056.3|2053.4|2053.1|286
1646123400000|2022-03-01 08:30:00|2056.5|2056.2|2058.1|2057.8|2058.3|2058|2054.6|2054.3|144
1646123700000|2022-03-01 08:35:00|2058.2|2057.9|2056.3|2056|2059.3|2059|2055.7|2055.4|276
1646124000000|2022-03-01 08:40:00|2056.4|2056.1|2054.3|2054|2057.6|2057.3|2053.8|2053.5|124
1646124300000|2022-03-01 08:45:00|2054.1|2053.8|2051.5|2051.2|2055.8|2055.5|2050.9|2050.6|197
1646124600000|2022-03-01 08:50:00|2051.4|2051.1|2049.2|2048.9|2051.9|2051.6|2047.9|2047.6|173
1646124900000|2022-03-01 08:55:00|2049.1|2048.8|2051.4|2051.1|2052.3|2052|2048.8|2048.5|84
1646125200000|2022-03-01 09:00:00|2051.2|2050.9|2052.3|2052|2052.9|2052.6|2050.3|2050|142
1646125500000|2022-03-01 09:05:00|2052.4|2052.1|2047.9|2047.6|2052.9|2052.6|2046.3|2046|267
1646125800000|2022-03-01 09:10:00|2047.8|2047.5|2045.6|2045.3|2048.1|2047.8|2045.1|2044.8|259
1646126100000|2022-03-01 09:15:00|2045.5|2045.2|2045.2|2044.9|2047.5|2047.2|2044.5|2044.2|116
1646126400000|2022-03-01 09:20:00|2045.4|2045.1|2042.3|2042|2046.5|2046.2|2041.5|2041.2|303
1646126700000|2022-03-01 09:25:00|2042.5|2042.2|2041.3|2041|2043|2042.7|2039.7|2039.4|268
1646127000000|2022-03-01 09:30:00|2041.2|2040.9|2041.8|2041.5|2042.6|2042.3|2039.6|2039.3|206
1646127300000|2022-03-01 09:35:00|2041.7|2041.4|2039.6|2039.3|2042.6|2042.3|2038.2|2037.9|567
1646127600000|2022-03-01 09:40:00|2039.8|2039.5|2034.1|2033.8|2039.9|2039.6|2033.9|2033.6|492
1646127900000|2022-03-01 09:45:00|2034.2|2033.9|2037.9|2037.6|2038.5|2038.2|2034|2033.7|286
1646128200000|2022-03-01 09:50:00|2038.1|2037.8|2034.5|2034.2|2038.1|2037.8|2033.2|2032.9|117
1646128500000|2022-03-01 09:55:00|2034.2|2033.9|2034.8|2034.5|2036|2035.7|2033.2|2032.9|67
1646128800000|2022-03-01 10:00:00|2034.7|2034.4|2033.1|2032.8|2035.4|2035.1|2031.9|2031.6|116
1646129100000|2022-03-01 10:05:00|2033.2|2032.9|2030.5|2030.2|2033.5|2033.2|2029.7|2029.4|230
1646129400000|2022-03-01 10:10:00|2030.6|2030.3|2032.7|2032.4|2033|2032.7|2029.7|2029.4|320
1646129700000|2022-03-01 10:15:00|2032.6|2032.3|2034.6|2034.3|2035.2|2034.9|2031.8|2031.5|190
1646130000000|2022-03-01 10:20:00|2034.7|2034.4|2032.5|2032.2|2034.7|2034.4|2031.9|2031.6|109
1646130300000|2022-03-01 10:25:00|2032.4|2032.1|2030.4|2030.1|2032.9|2032.6|2029.8|2029.5|221
1646130600000|2022-03-01 10:30:00|2030.5|2030.2|2028.4|2028.1|2030.5|2030.2|2025.9|2025.6|655
1646130900000|2022-03-01 10:35:00|2028.5|2028.2|2027.2|2026.9|2028.8|2028.5|2025.1|2024.8|245
1646131200000|2022-03-01 10:40:00|2027.3|2027|2032.6|2032.3|2033.2|2032.9|2026.7|2026.4|329
1646131500000|2022-03-01 10:45:00|2032.4|2032.1|2034.3|2034|2034.7|2034.4|2030|2029.7|268
1646131800000|2022-03-01 10:50:00|2034.1|2033.8|2034.7|2034.4|2035.9|2035.6|2033.3|2033|241
1646132100000|2022-03-01 10:55:00|2034.8|2034.5|2035|2034.7|2035.8|2035.5|2033.3|2033|177
1646132400000|2022-03-01 11:00:00|2034.9|2034.6|2032.7|2032.4|2034.9|2034.6|2031.8|2031.5|212
1646132700000|2022-03-01 11:05:00|2032.6|2032.3|2032.4|2032.1|2034.3|2034|2032.1|2031.8|155
1646133000000|2022-03-01 11:10:00|2032.5|2032.2|2032.6|2032.3|2033.2|2032.9|2029.9|2029.6|201
1646133300000|2022-03-01 11:15:00|2032.5|2032.2|2034.6|2034.3|2035.4|2035.1|2032.1|2031.8|238
1646133600000|2022-03-01 11:20:00|2034.7|2034.4|2035.4|2035.1|2037.6|2037.3|2034.3|2034|264
1646133900000|2022-03-01 11:25:00|2035.5|2035.2|2034.8|2034.5|2037.7|2037.4|2034.8|2034.5|205
1646134200000|2022-03-01 11:30:00|2035|2034.7|2037.4|2037.1|2038.4|2038.1|2033.8|2033.5|218
1646134500000|2022-03-01 11:35:00|2037.3|2037|2035.1|2034.8|2037.7|2037.4|2034.9|2034.6|200
1646134800000|2022-03-01 11:40:00|2035.2|2034.9|2032.5|2032.2|2036.3|2036|2031.7|2031.4|169
1646135100000|2022-03-01 11:45:00|2032.4|2032.1|2030.3|2030|2033.4|2033.1|2030.2|2029.9|258
1646135400000|2022-03-01 11:50:00|2030.4|2030.1|2027.6|2027.3|2031.5|2031.2|2026.1|2025.8|345
1646135700000|2022-03-01 11:55:00|2026.5|2026.2|2029.5|2029.2|2030.3|2030|2024.7|2024.4|384
1646136000000|2022-03-01 12:00:00|2029.6|2029.3|2033.9|2033.6|2034|2033.7|2029.6|2029.3|365
1646136300000|2022-03-01 12:05:00|2034|2033.7|2034.9|2034.6|2035.5|2035.2|2033.6|2033.3|256
1646136600000|2022-03-01 12:10:00|2034.8|2034.5|2034.3|2034|2035.3|2035|2033.3|2033|240
1646136900000|2022-03-01 12:15:00|2034.2|2033.9|2031.5|2031.2|2034.3|2034|2031.3|2031|529
1646137200000|2022-03-01 12:20:00|2031.6|2031.3|2035.3|2035|2036|2035.7|2031.6|2031.3|356
1646137500000|2022-03-01 12:25:00|2035.2|2034.9|2040.5|2040.2|2040.8|2040.5|2033.5|2033.2|602
1646137800000|2022-03-01 12:30:00|2040.4|2040.1|2039.4|2039.1|2040.5|2040.2|2037.4|2037.1|376
1646138100000|2022-03-01 12:35:00|2039.3|2039|2035.3|2035|2039.3|2039|2035.1|2034.8|239
1646138400000|2022-03-01 12:40:00|2035.2|2034.9|2034.1|2033.8|2035.4|2035.1|2032.4|2032.1|325
1646138700000|2022-03-01 12:45:00|2034.2|2033.9|2035.4|2035.1|2035.8|2035.5|2032.8|2032.5|121
1646139000000|2022-03-01 12:50:00|2035.3|2035|2033.9|2033.6|2035.7|2035.4|2033.2|2032.9|238
1646139300000|2022-03-01 12:55:00|2034|2033.7|2034.5|2034.2|2035.6|2035.3|2032.9|2032.6|259
1646139600000|2022-03-01 13:00:00|2033.9|2033.6|2030.9|2030.6|2034.1|2033.8|2029.4|2029.1|664
1646139900000|2022-03-01 13:05:00|2031|2030.7|2032.7|2032.4|2033.4|2033.1|2029.2|2028.9|438
1646140200000|2022-03-01 13:10:00|2032.8|2032.5|2032.6|2032.3|2035.3|2035|2031.7|2031.4|618
1646140500000|2022-03-01 13:15:00|2032.7|2032.4|2036.7|2036.4|2038.1|2037.8|2032.1|2031.8|455
1646140800000|2022-03-01 13:20:00|2036.8|2036.5|2036.3|2036|2036.9|2036.6|2034.5|2034.2|250
1646141100000|2022-03-01 13:25:00|2036.4|2036.1|2042.7|2042.4|2042.9|2042.6|2035.1|2034.8|709
1646141400000|2022-03-01 13:30:00|2043|2042.7|2044.4|2044.1|2046.5|2046.2|2041.3|2041|909
1646141700000|2022-03-01 13:35:00|2044.5|2044.2|2043.3|2043|2044.5|2044.2|2041.8|2041.5|514
1646142000000|2022-03-01 13:40:00|2043.2|2042.9|2046.2|2045.9|2046.3|2046|2043.2|2042.9|288
1646142300000|2022-03-01 13:45:00|2045.9|2045.6|2046.5|2046.2|2046.9|2046.6|2044.5|2044.2|325
1646142600000|2022-03-01 13:50:00|2046.6|2046.3|2049.5|2049.2|2050.6|2050.3|2045.6|2045.3|1179
1646142900000|2022-03-01 13:55:00|2049.4|2049.1|2046.9|2046.6|2050.6|2050.3|2046.1|2045.8|568
1646143200000|2022-03-01 14:00:00|2046.7|2046.4|2044.3|2044|2047.2|2046.9|2043.7|2043.4|459
1646143500000|2022-03-01 14:05:00|2044.4|2044.1|2044.3|2044|2046.3|2046|2044.1|2043.8|349
1646143800000|2022-03-01 14:10:00|2044.2|2043.9|2042.5|2042.2|2044.5|2044.2|2042.3|2042|631
1646144100000|2022-03-01 14:15:00|2042.8|2042.5|2041.1|2040.8|2044|2043.7|2040.9|2040.6|709
1646144400000|2022-03-01 14:20:00|2041.3|2041|2041.5|2041.2|2042.7|2042.4|2040.8|2040.5|699
1646144700000|2022-03-01 14:25:00|2041.6|2041.3|2040.9|2040.6|2043.7|2043.4|2040.4|2040.1|1209
1646145000000|2022-03-01 14:30:00|2040.7|2040.4|2049.8|2049.5|2050.2|2049.9|2039.9|2039.6|7603
1646145300000|2022-03-01 14:35:00|2049.9|2049.6|2047.2|2046.9|2051.9|2051.6|2046.4|2046.1|5911
1646145600000|2022-03-01 14:40:00|2047|2046.7|2038.3|2038|2047.8|2047.5|2035.1|2034.8|5097
1646145900000|2022-03-01 14:45:00|2038.8|2038.5|2038|2037.7|2040.7|2040.4|2032.9|2032.6|3608
1646146200000|2022-03-01 14:50:00|2038.2|2037.9|2033.7|2033.4|2039.2|2038.9|2029|2028.7|4786
1646146500000|2022-03-01 14:55:00|2033.8|2033.5|2031.8|2031.5|2034.5|2034.2|2029.8|2029.5|2397
1646146800000|2022-03-01 15:00:00|2032.7|2032.4|2032.1|2031.8|2038.3|2038|2028.6|2028.3|3957
1646147100000|2022-03-01 15:05:00|2032|2031.7|2030.4|2030.1|2036.2|2035.9|2030.4|2030.1|2284
1646147400000|2022-03-01 15:10:00|2030.5|2030.2|2028.3|2028|2030.5|2030.2|2024.3|2024|4363
1646147700000|2022-03-01 15:15:00|2028.2|2027.9|2031.9|2031.6|2035.1|2034.8|2027|2026.7|2673
1646148000000|2022-03-01 15:20:00|2031.8|2031.5|2033.9|2033.6|2035.8|2035.5|2031.4|2031.1|2846
1646148300000|2022-03-01 15:25:00|2034|2033.7|2035.9|2035.6|2036.3|2036|2032.4|2032.1|1781
1646148600000|2022-03-01 15:30:00|2036.3|2036|2032.7|2032.4|2039.2|2038.9|2031.7|2031.4|3176
1646148900000|2022-03-01 15:35:00|2032.8|2032.5|2029.9|2029.6|2034.9|2034.6|2029.3|2029|2220
1646149200000|2022-03-01 15:40:00|2029.6|2029.3|2020.1|2019.8|2029.7|2029.4|2020.1|2019.8|4179
1646149500000|2022-03-01 15:45:00|2020|2019.7|2022.2|2021.9|2023.4|2023.1|2017.4|2017.1|3695
1646149800000|2022-03-01 15:50:00|2022.6|2022.3|2023.8|2023.5|2025.9|2025.6|2019.8|2019.5|2796
1646150100000|2022-03-01 15:55:00|2023.5|2023.2|2020.9|2020.6|2023.8|2023.5|2018.9|2018.6|1821
1646150400000|2022-03-01 16:00:00|2020.8|2020.5|2026.2|2025.9|2027.5|2027.2|2019.5|2019.2|2149
1646150700000|2022-03-01 16:05:00|2026.3|2026|2024.6|2024.3|2027.9|2027.6|2024|2023.7|2265
1646151000000|2022-03-01 16:10:00|2024.9|2024.6|2026.5|2026.2|2027.8|2027.5|2022.6|2022.3|1902
1646151300000|2022-03-01 16:15:00|2026.1|2025.8|2022.9|2022.6|2027.2|2026.9|2022.6|2022.3|1678
1646151600000|2022-03-01 16:20:00|2022.8|2022.5|2024.4|2024.1|2026.7|2026.4|2022|2021.7|2061
1646151900000|2022-03-01 16:25:00|2024.2|2023.9|2019.8|2019.5|2024.4|2024.1|2018.9|2018.6|1881
1646152200000|2022-03-01 16:30:00|2020.3|2020|2012.3|2012|2020.3|2020|2011.5|2011.2|3953
1646152500000|2022-03-01 16:35:00|2012.5|2012.2|2011.9|2011.6|2013.5|2013.2|2009.8|2009.5|2834
1646152800000|2022-03-01 16:40:00|2012.1|2011.8|2013.9|2013.6|2014.2|2013.9|2010.2|2009.9|2500
1646153100000|2022-03-01 16:45:00|2013.8|2013.5|2006.4|2006.1|2014.2|2013.9|2004.9|2004.6|4520
1646153400000|2022-03-01 16:50:00|2006.8|2006.5|2006.3|2006|2007.8|2007.5|2003.8|2003.5|2511
1646153700000|2022-03-01 16:55:00|2006.2|2005.9|2004.9|2004.6|2006.4|2006.1|2001.7|2001.4|2350
1646154000000|2022-03-01 17:00:00|2004.5|2004.2|2002.7|2002.4|2005.1|2004.8|2001.4|2001.1|1688
1646154300000|2022-03-01 17:05:00|2003.1|2002.8|2001.1|2000.8|2005.1|2004.8|2000.7|2000.4|1666
1646154600000|2022-03-01 17:10:00|2001.2|2000.9|2006.1|2005.8|2006.4|2006.1|1999.9|1999.6|1922
1646154900000|2022-03-01 17:15:00|2005.7|2005.4|2009.9|2009.6|2010.2|2009.9|2002.8|2002.5|1635
1646155200000|2022-03-01 17:20:00|2010.3|2010|2007.1|2006.8|2011|2010.7|2005.6|2005.3|1486
1646155500000|2022-03-01 17:25:00|2007|2006.7|2008.2|2007.9|2010.4|2010.1|2004.3|2004|1185
1646155800000|2022-03-01 17:30:00|2008|2007.7|2009.1|2008.8|2012|2011.7|2005.8|2005.5|1106
1646156100000|2022-03-01 17:35:00|2009.2|2008.9|2007.4|2007.1|2010|2009.7|2005.2|2004.9|944
1646156400000|2022-03-01 17:40:00|2007.7|2007.4|2012.3|2012|2012.6|2012.3|2006.9|2006.6|669
1646156700000|2022-03-01 17:45:00|2012|2011.7|2014.7|2014.4|2015.2|2014.9|2009.6|2009.3|1084
1646157000000|2022-03-01 17:50:00|2014.8|2014.5|2015.2|2014.9|2016.7|2016.4|2013|2012.7|932
1646157300000|2022-03-01 17:55:00|2015.1|2014.8|2015.8|2015.5|2017.5|2017.2|2012.1|2011.8|1182
1646157600000|2022-03-01 18:00:00|2015.7|2015.4|2015.5|2015.2|2019.3|2019|2014.2|2013.9|1180
1646157900000|2022-03-01 18:05:00|2015.3|2015|2013.9|2013.6|2016.3|2016|2010.7|2010.4|1072
1646158200000|2022-03-01 18:10:00|2013.8|2013.5|2010.3|2010|2014.1|2013.8|2008.5|2008.2|871
1646158500000|2022-03-01 18:15:00|2010.2|2009.9|2008|2007.7|2010.8|2010.5|2006.7|2006.4|1249
1646158800000|2022-03-01 18:20:00|2008.1|2007.8|2008.6|2008.3|2011.5|2011.2|2007.6|2007.3|1273
1646159100000|2022-03-01 18:25:00|2008.8|2008.5|2002.7|2002.4|2009|2008.7|2001.7|2001.4|1730
1646159400000|2022-03-01 18:30:00|2002.5|2002.2|2003|2002.7|2005.6|2005.3|2001.1|2000.8|1318
1646159700000|2022-03-01 18:35:00|2002.9|2002.6|2005.4|2005.1|2006.4|2006.1|2000.7|2000.4|1392
1646160000000|2022-03-01 18:40:00|2005.5|2005.2|2002.2|2001.9|2006.2|2005.9|2001.7|2001.4|876
1646160300000|2022-03-01 18:45:00|2001.8|2001.5|1999.3|1999|2006.1|2005.8|1998.8|1998.5|1657
1646160600000|2022-03-01 18:50:00|1999.5|1999.2|2003.5|2003.2|2004.6|2004.3|1999.3|1999|791
1646160900000|2022-03-01 18:55:00|2003.4|2003.1|2005.2|2004.9|2007.2|2006.9|2002.4|2002.1|1303
1646161200000|2022-03-01 19:00:00|2005.3|2005|2005.4|2005.1|2006.4|2006.1|2001.2|2000.9|1936
1646161500000|2022-03-01 19:05:00|2005.2|2004.9|2004.3|2004|2007.1|2006.8|2002.8|2002.5|1223
1646161800000|2022-03-01 19:10:00|2004.5|2004.2|2003.6|2003.3|2004.7|2004.4|2000.2|1999.9|1834
1646162100000|2022-03-01 19:15:00|2003.6|2003.3|2008.6|2008.3|2009|2008.7|1999.6|1999.3|2677
1646162400000|2022-03-01 19:20:00|2008.7|2008.4|2014.3|2014|2015.1|2014.8|2006.9|2006.6|2779
1646162700000|2022-03-01 19:25:00|2014.4|2014.1|2017.8|2017.5|2018.8|2018.5|2013.9|2013.6|2329
1646163000000|2022-03-01 19:30:00|2017.9|2017.6|2016.2|2015.9|2019|2018.7|2014.4|2014.1|2221
1646163300000|2022-03-01 19:35:00|2016.3|2016|2023.7|2023.4|2024.4|2024.1|2016.2|2015.9|2450
1646163600000|2022-03-01 19:40:00|2023.6|2023.3|2020.7|2020.4|2023.9|2023.6|2019.6|2019.3|1969
1646163900000|2022-03-01 19:45:00|2020.9|2020.6|2015.4|2015.1|2021.6|2021.3|2014.7|2014.4|2231
1646164200000|2022-03-01 19:50:00|2015.5|2015.2|2010.1|2009.8|2015.8|2015.5|2009.1|2008.8|2113
1646164500000|2022-03-01 19:55:00|2010.4|2010.1|2009|2008.7|2012.4|2012.1|2007|2006.7|2079
1646164800000|2022-03-01 20:00:00|2009.1|2008.8|2017.9|2017.6|2017.9|2017.6|2007.6|2007.3|2423
1646165100000|2022-03-01 20:05:00|2018.1|2017.8|2022.3|2022|2023.7|2023.4|2018.1|2017.8|3230
1646165400000|2022-03-01 20:10:00|2022.4|2022.1|2016.7|2016.4|2023.2|2022.9|2015.4|2015.1|1556
1646165700000|2022-03-01 20:15:00|2016.8|2016.5|2011.1|2010.8|2017.7|2017.4|2010.7|2010.4|1830
1646166000000|2022-03-01 20:20:00|2011.2|2010.9|2010.3|2010|2012.2|2011.9|2008.4|2008.1|1782
1646166300000|2022-03-01 20:25:00|2010.4|2010.1|2007.1|2006.8|2011.1|2010.8|2006.9|2006.6|1886
1646166600000|2022-03-01 20:30:00|2006.9|2006.6|2007.9|2007.6|2009.9|2009.6|2003.5|2003.2|2708
1646166900000|2022-03-01 20:35:00|2008|2007.7|2008.6|2008.3|2010.2|2009.9|2005.7|2005.4|1728
1646167200000|2022-03-01 20:40:00|2008.3|2008|2000.7|2000.4|2009.8|2009.5|1999.7|1999.4|3893
1646167500000|2022-03-01 20:45:00|2000.5|2000.2|1995.5|1995.2|2001.1|2000.8|1995.5|1995.2|3120
1646167800000|2022-03-01 20:50:00|1996.1|1995.8|2000.9|2000.6|2002|2001.7|1992.1|1991.8|6288
1646168100000|2022-03-01 20:55:00|2000.4|2000.1|2008.1|2007.8|2009|2008.7|1998.8|1998.5|12581
1646168400000|2022-03-01 21:00:00|2008.5|2008.2|2011.6|2011.3|2011.7|2011.4|2007|2006.7|3951
1646168700000|2022-03-01 21:05:00|2011.7|2011.4|2011.4|2011.1|2012.6|2012.3|2010.7|2010.4|1610
1646169000000|2022-03-01 21:10:00|2011.5|2011.2|2013.3|2013|2014.4|2014.1|2010.8|2010.5|1210
1646169300000|2022-03-01 21:15:00|2013.2|2012.9|2013.1|2012.8|2013.7|2013.4|2011.6|2011.3|481
1646169600000|2022-03-01 21:20:00|2013|2012.7|2012.1|2011.8|2014.4|2014.1|2011.8|2011.5|236
1646169900000|2022-03-01 21:25:00|2012.3|2012|2012.9|2012.6|2013.9|2013.6|2012.3|2012|193
1646170200000|2022-03-01 21:30:00|2013.3|2013|2011.3|2011|2013.8|2013.5|2011|2010.7|174
1646170500000|2022-03-01 21:35:00|2011.2|2010.9|2011.1|2010.8|2013.5|2013.2|2010.7|2010.4|320
1646170800000|2022-03-01 21:40:00|2010.9|2010.6|2010.3|2010|2011.3|2011|2009.7|2009.4|288
1646171100000|2022-03-01 21:45:00|2010.4|2010.1|2010.1|2009.8|2010.6|2010.3|2009.3|2009|503
1646171400000|2022-03-01 21:50:00|2010|2009.7|2010.6|2010.3|2011.7|2011.4|2009.9|2009.6|279
1646171700000|2022-03-01 21:55:00|2010.7|2010.4|2012.4|2011.6|2012.8|2012.5|2009.9|2009.6|341
1646172000000|2022-03-01 22:00:00|2012.5|2011.7|2012.1|2011.3|2013.4|2012.6|2012.1|2011.3|0
1646172300000|2022-03-01 22:05:00|2012|2011.2|2011.2|2010.4|2012|2011.2|2010.7|2009.9|0
1646172600000|2022-03-01 22:10:00|2011.3|2010.5|2010.9|2010.1|2011.4|2010.6|2010.6|2009.8|0
1646172900000|2022-03-01 22:15:00|2011.1|2010.3|2011.1|2010.3|2011.1|2010.3|2011|2010.2|0
1646173200000|2022-03-01 22:20:00|2011|2010.2|2009.9|2009.1|2011.2|2010.4|2009.8|2009|0
1646173500000|2022-03-01 22:25:00|2009.8|2009|2009.9|2009.1|2009.9|2009.1|2009.8|2009|0
1646173800000|2022-03-01 22:30:00|2009.8|2009|2009.6|2008.8|2009.8|2009|2009.6|2008.8|0
1646174100000|2022-03-01 22:35:00|2009.5|2008.7|2009.6|2008.8|2009.7|2008.9|2009.5|2008.7|0
1646174400000|2022-03-01 22:40:00|2009.7|2008.9|2009.7|2008.9|2009.8|2009|2009.6|2008.8|0
1646174700000|2022-03-01 22:45:00|2009.8|2009|2010.1|2009.3|2010.6|2009.8|2009.7|2008.9|0
1646175000000|2022-03-01 22:50:00|2010.4|2009.6|2010.4|2009.6|2010.7|2009.9|2010.4|2009.6|0
1646175300000|2022-03-01 22:55:00|2010.5|2009.7|2009.9|2009.1|2010.5|2009.7|2009.5|2008.7|0
1646175600000|2022-03-01 23:00:00|2010|2009.2|2009.6|2009.3|2013|2012.7|2009.2|2008.9|207
1646175900000|2022-03-01 23:05:00|2009.8|2009.5|2009.6|2009.3|2011.7|2011.4|2009.2|2008.9|88
1646176200000|2022-03-01 23:10:00|2010.4|2010.1|2010.2|2009.9|2010.5|2010.2|2007.9|2007.6|91
1646176500000|2022-03-01 23:15:00|2010.1|2009.8|2009.7|2009.4|2010.7|2010.4|2008.8|2008.5|70
1646176800000|2022-03-01 23:20:00|2010.1|2009.8|2009.9|2009.6|2011.9|2011.6|2009.4|2009.1|82
1646177100000|2022-03-01 23:25:00|2009.8|2009.5|2009.9|2009.6|2011.2|2010.9|2008.9|2008.6|28
1646177400000|2022-03-01 23:30:00|2010|2009.7|2014.1|2013.8|2014.1|2013.8|2009.9|2009.6|78
1646177700000|2022-03-01 23:35:00|2014.2|2013.9|2013.9|2013.6|2015.1|2014.8|2013.3|2013|94
1646178000000|2022-03-01 23:40:00|2013.8|2013.5|2012.5|2012.2|2013.9|2013.6|2011.6|2011.3|47
1646178300000|2022-03-01 23:45:00|2012.6|2012.3|2011.8|2011.5|2013.1|2012.8|2011.7|2011.4|42
1646178600000|2022-03-01 23:50:00|2011.5|2011.2|2011.9|2011.6|2012.7|2012.4|2011|2010.7|26
1646178900000|2022-03-01 23:55:00|2012.2|2011.9|2014.3|2014|2014.4|2014.1|2012.2|2011.9|47
1646179200000|2022-03-02 00:00:00|2014.6|2014.3|2013.6|2013.3|2015|2014.7|2012.5|2012.2|59
1646179500000|2022-03-02 00:05:00|2013.5|2013.2|2014.7|2014.4|2015.5|2015.2|2013.5|2013.2|300
1646179800000|2022-03-02 00:10:00|2014.6|2014.3|2015|2014.7|2015|2014.7|2013.7|2013.4|39
1646180100000|2022-03-02 00:15:00|2014.9|2014.6|2017.9|2017.6|2018.4|2018.1|2014.4|2014.1|258
1646180400000|2022-03-02 00:20:00|2017.8|2017.5|2017.3|2017|2017.9|2017.6|2016.7|2016.4|198
1646180700000|2022-03-02 00:25:00|2017.7|2017.4|2016.9|2016.6|2017.9|2017.6|2016.7|2016.4|48
1646181000000|2022-03-02 00:30:00|2016.8|2016.5|2014.2|2013.9|2017.1|2016.8|2013.7|2013.4|54
1646181300000|2022-03-02 00:35:00|2014.1|2013.8|2014.2|2013.9|2015.3|2015|2013.1|2012.8|77
1646181600000|2022-03-02 00:40:00|2014.3|2014|2015.1|2014.8|2016|2015.7|2013.6|2013.3|39
1646181900000|2022-03-02 00:45:00|2015.2|2014.9|2015.8|2015.5|2017.3|2017|2014.8|2014.5|67
1646182200000|2022-03-02 00:50:00|2016.2|2015.9|2016.5|2016.2|2017.1|2016.8|2015.2|2014.9|9
1646182500000|2022-03-02 00:55:00|2016.6|2016.3|2016.5|2016.2|2017.3|2017|2016|2015.7|55
1646182800000|2022-03-02 01:00:00|2016.6|2016.3|2016.1|2015.8|2018.9|2018.6|2015.5|2015.2|64
1646183100000|2022-03-02 01:05:00|2016|2015.7|2015.5|2015.2|2017.9|2017.6|2014.3|2014|65
1646183400000|2022-03-02 01:10:00|2015.6|2015.3|2015.6|2015.3|2016.1|2015.8|2014.6|2014.3|4
1646183700000|2022-03-02 01:15:00|2015.8|2015.5|2015|2014.7|2017.2|2016.9|2014.7|2014.4|14
1646184000000|2022-03-02 01:20:00|2015.8|2015.5|2013.7|2013.4|2016.6|2016.3|2012.9|2012.6|37
1646184300000|2022-03-02 01:25:00|2013.6|2013.3|2014.5|2014.2|2014.9|2014.6|2013|2012.7|38
1646184600000|2022-03-02 01:30:00|2014.2|2013.9|2018.1|2017.8|2018.4|2018.1|2013.7|2013.4|56
1646184900000|2022-03-02 01:35:00|2018.3|2018|2016.4|2016.1|2018.7|2018.4|2016.2|2015.9|31
1646185200000|2022-03-02 01:40:00|2016.3|2016|2013.7|2013.4|2017.2|2016.9|2013.3|2013|32
1646185500000|2022-03-02 01:45:00|2013.6|2013.3|2013.1|2012.8|2015.3|2015|2011.9|2011.6|192
1646185800000|2022-03-02 01:50:00|2012.9|2012.6|2011.2|2010.9|2013.6|2013.3|2010.2|2009.9|124
1646186100000|2022-03-02 01:55:00|2011.1|2010.8|2012.7|2012.4|2013.2|2012.9|2010.8|2010.5|32
1646186400000|2022-03-02 02:00:00|2012.6|2012.3|2010.6|2010.3|2012.8|2012.5|2009.9|2009.6|54
1646186700000|2022-03-02 02:05:00|2010.5|2010.2|2011.3|2011|2012|2011.7|2010.5|2010.2|14
1646187000000|2022-03-02 02:10:00|2011.4|2011.1|2010.5|2010.2|2012.7|2012.4|2009.8|2009.5|60
1646187300000|2022-03-02 02:15:00|2010.6|2010.3|2010.2|2009.9|2010.8|2010.5|2007|2006.7|160
1646187600000|2022-03-02 02:20:00|2010.1|2009.8|2010.3|2010|2012.4|2012.1|2009.8|2009.5|184
1646187900000|2022-03-02 02:25:00|2010.4|2010.1|2011.3|2011|2012|2011.7|2009.9|2009.6|52
1646188200000|2022-03-02 02:30:00|2011.5|2011.2|2011.7|2011.4|2012.7|2012.4|2009.8|2009.5|50
1646188500000|2022-03-02 02:35:00|2011.8|2011.5|2012.5|2012.2|2013.4|2013.1|2011.2|2010.9|40
1646188800000|2022-03-02 02:40:00|2012.4|2012.1|2008.5|2008.2|2012.9|2012.6|2007.9|2007.6|79
1646189100000|2022-03-02 02:45:00|2008.6|2008.3|2009.2|2008.9|2010.2|2009.9|2008.1|2007.8|40
1646189400000|2022-03-02 02:50:00|2009.3|2009|2009.7|2009.4|2010.7|2010.4|2008.6|2008.3|68
1646189700000|2022-03-02 02:55:00|2009.8|2009.5|2011.1|2010.8|2011.7|2011.4|2009.1|2008.8|227
1646190000000|2022-03-02 03:00:00|2011|2010.7|2013.1|2012.8|2013.8|2013.5|2011|2010.7|102
1646190300000|2022-03-02 03:05:00|2013|2012.7|2012.8|2012.5|2013.5|2013.2|2012.1|2011.8|16
1646190600000|2022-03-02 03:10:00|2012.9|2012.6|2015.2|2014.9|2015.7|2015.4|2012.8|2012.5|79
1646190900000|2022-03-02 03:15:00|2015.1|2014.8|2014.2|2013.9|2015.3|2015|2013.5|2013.2|40
1646191200000|2022-03-02 03:20:00|2014.3|2014|2013.2|2012.9|2014.5|2014.2|2012.2|2011.9|63
1646191500000|2022-03-02 03:25:00|2013.1|2012.8|2011.9|2011.6|2013.8|2013.5|2011.5|2011.2|56
1646191800000|2022-03-02 03:30:00|2012|2011.7|2012.1|2011.8|2012.7|2012.4|2011.3|2011|24
1646192100000|2022-03-02 03:35:00|2012|2011.7|2011.9|2011.6|2012.5|2012.2|2010|2009.7|34
1646192400000|2022-03-02 03:40:00|2011.8|2011.5|2010.9|2010.6|2011.9|2011.6|2010.5|2010.2|15
1646192700000|2022-03-02 03:45:00|2011|2010.7|2012.3|2012|2013.4|2013.1|2010.5|2010.2|75
1646193000000|2022-03-02 03:50:00|2012.2|2011.9|2012.5|2012.2|2013.1|2012.8|2012.1|2011.8|28
1646193300000|2022-03-02 03:55:00|2012.7|2012.4|2012.9|2012.6|2013.4|2013.1|2012.6|2012.3|1
1646193600000|2022-03-02 04:00:00|2013|2012.7|2012.7|2012.4|2013.5|2013.2|2012.1|2011.8|12
1646193900000|2022-03-02 04:05:00|2012.8|2012.5|2011.7|2011.4|2012.8|2012.5|2010.3|2010|18
1646194200000|2022-03-02 04:10:00|2011.6|2011.3|2011.6|2011.3|2012.4|2012.1|2011.3|2011|18
1646194500000|2022-03-02 04:15:00|2011.8|2011.5|2013.1|2012.8|2013.7|2013.4|2011.8|2011.5|28
1646194800000|2022-03-02 04:20:00|2013|2012.7|2011.7|2011.4|2013|2012.7|2011.5|2011.2|8
1646195100000|2022-03-02 04:25:00|2011.6|2011.3|2012.1|2011.8|2012.3|2012|2011.1|2010.8|7
1646195400000|2022-03-02 04:30:00|2012.2|2011.9|2012.3|2012|2013|2012.7|2011.7|2011.4|12
1646195700000|2022-03-02 04:35:00|2012.2|2011.9|2013|2012.7|2013.7|2013.4|2011.7|2011.4|21
1646196000000|2022-03-02 04:40:00|2013.1|2012.8|2011.7|2011.4|2013.4|2013.1|2011.3|2011|302
1646196300000|2022-03-02 04:45:00|2011.6|2011.3|2012.5|2012.2|2012.8|2012.5|2011.3|2011|43
1646196600000|2022-03-02 04:50:00|2012.6|2012.3|2013.5|2013.2|2014.6|2014.3|2012.4|2012.1|96
1646196900000|2022-03-02 04:55:00|2013.4|2013.1|2013.9|2013.6|2014|2013.7|2013|2012.7|112
1646197200000|2022-03-02 05:00:00|2013.7|2013.4|2013.4|2013.1|2013.9|2013.6|2012.9|2012.6|49
1646197500000|2022-03-02 05:05:00|2013.5|2013.2|2013.9|2013.6|2014.1|2013.8|2013|2012.7|9
1646197800000|2022-03-02 05:10:00|2014|2013.7|2013.8|2013.5|2014.2|2013.9|2013.4|2013.1|29
1646198100000|2022-03-02 05:15:00|2013.9|2013.6|2017.3|2017|2017.5|2017.2|2013.3|2013|321
1646198400000|2022-03-02 05:20:00|2017.2|2016.9|2014.3|2014|2017.3|2017|2014.3|2014|251
1646198700000|2022-03-02 05:25:00|2014.5|2014.2|2016.6|2016.3|2016.8|2016.5|2014.5|2014.2|103
1646199000000|2022-03-02 05:30:00|2016.5|2016.2|2016.5|2016.2|2017.3|2017|2016|2015.7|33
1646199300000|2022-03-02 05:35:00|2016.4|2016.1|2016.3|2016|2016.6|2016.3|2015.7|2015.4|13
1646199600000|2022-03-02 05:40:00|2016.4|2016.1|2015.4|2015.1|2016.5|2016.2|2014.5|2014.2|22
1646199900000|2022-03-02 05:45:00|2015.8|2015.5|2015.3|2015|2016.3|2016|2015|2014.7|33
1646200200000|2022-03-02 05:50:00|2015.4|2015.1|2017|2016.7|2017.6|2017.3|2015.4|2015.1|109
1646200500000|2022-03-02 05:55:00|2016.9|2016.6|2014.9|2014.6|2017.1|2016.8|2014.7|2014.4|11
1646200800000|2022-03-02 06:00:00|2014.7|2014.4|2013|2012.7|2015.5|2015.2|2012.7|2012.4|20
1646201100000|2022-03-02 06:05:00|2013.1|2012.8|2013.8|2013.5|2014.6|2014.3|2013.1|2012.8|26
1646201400000|2022-03-02 06:10:00|2014|2013.7|2014.4|2014.1|2015.7|2015.4|2013.3|2013|27
1646201700000|2022-03-02 06:15:00|2014.3|2014|2015.3|2015|2016.7|2016.4|2013.7|2013.4|23
1646202000000|2022-03-02 06:20:00|2015.4|2015.1|2012|2011.7|2015.9|2015.6|2011.9|2011.6|21
1646202300000|2022-03-02 06:25:00|2012.3|2012|2012.2|2011.9|2013.2|2012.9|2011.9|2011.6|31
1646202600000|2022-03-02 06:30:00|2012.1|2011.8|2013.4|2013.1|2013.4|2013.1|2012|2011.7|15
1646202900000|2022-03-02 06:35:00|2013.5|2013.2|2013.3|2013|2014.1|2013.8|2012.3|2012|56
1646203200000|2022-03-02 06:40:00|2013.4|2013.1|2011.5|2011.2|2013.4|2013.1|2010.4|2010.1|163
1646203500000|2022-03-02 06:45:00|2011.6|2011.3|2008.7|2008.4|2011.6|2011.3|2008.5|2008.2|87
1646203800000|2022-03-02 06:50:00|2008.6|2008.3|2007.6|2007.3|2009.9|2009.6|2006.8|2006.5|66
1646204100000|2022-03-02 06:55:00|2007.7|2007.4|2006.8|2006.5|2007.7|2007.4|2004.9|2004.6|95
1646204400000|2022-03-02 07:00:00|2006.4|2006.1|2000.7|2000.4|2008.6|2008.3|1999.7|1999.4|283
1646204700000|2022-03-02 07:05:00|2000.5|2000.2|1998.1|1997.8|2001.5|2001.2|1997.2|1996.9|163
1646205000000|2022-03-02 07:10:00|1998.3|1998|1996|1995.7|2000.6|2000.3|1996|1995.7|153
1646205300000|2022-03-02 07:15:00|1996.2|1995.9|1994.4|1994.1|1998.4|1998.1|1993.4|1993.1|220
1646205600000|2022-03-02 07:20:00|1994.5|1994.2|1995.5|1995.2|1996.9|1996.6|1992.9|1992.6|244
1646205900000|2022-03-02 07:25:00|1995.4|1995.1|1998.4|1998.1|1999.4|1999.1|1995.1|1994.8|88
1646206200000|2022-03-02 07:30:00|1998.1|1997.8|2002.6|2002.3|2003|2002.7|1998.1|1997.8|182
1646206500000|2022-03-02 07:35:00|2002.3|2002|2002.4|2002.1|2002.9|2002.6|2000.4|2000.1|79
1646206800000|2022-03-02 07:40:00|2002.3|2002|2003.2|2002.9|2003.2|2002.9|2001.5|2001.2|189
1646207100000|2022-03-02 07:45:00|2003.3|2003|2002.7|2002.4|2003.9|2003.6|1999.8|1999.5|107
1646207400000|2022-03-02 07:50:00|2002.6|2002.3|2000.9|2000.6|2003.9|2003.6|1998.5|1998.2|88
1646207700000|2022-03-02 07:55:00|2001|2000.7|2002.9|2002.6|2003.2|2002.9|1999.7|1999.4|59
1646208000000|2022-03-02 08:00:00|2003.3|2003|2002.9|2002.6|2007.7|2007.4|2002.3|2002|372
1646208300000|2022-03-02 08:05:00|2003|2002.7|1998.3|1998|2004.1|2003.8|1996.7|1996.4|191
1646208600000|2022-03-02 08:10:00|1998|1997.7|2004.2|2003.9|2005.9|2005.6|1997.9|1997.6|350
1646208900000|2022-03-02 08:15:00|2004.1|2003.8|2010.8|2010.5|2011|2010.7|2003.5|2003.2|422
1646209200000|2022-03-02 08:20:00|2010.7|2010.4|2014.4|2014.1|2014.9|2014.6|2009.3|2009|173
1646209500000|2022-03-02 08:25:00|2014.5|2014.2|2011.8|2011.5|2015|2014.7|2011.4|2011.1|234
1646209800000|2022-03-02 08:30:00|2011.7|2011.4|2011.2|2010.9|2013.4|2013.1|2010.5|2010.2|223
1646210100000|2022-03-02 08:35:00|2011.3|2011|2010.5|2010.2|2012.7|2012.4|2008.1|2007.8|86
1646210400000|2022-03-02 08:40:00|2010.2|2009.9|2005.3|2005|2011.6|2011.3|2004.8|2004.5|214
1646210700000|2022-03-02 08:45:00|2005.1|2004.8|2005.8|2005.5|2006.3|2006|2003|2002.7|277
1646211000000|2022-03-02 08:50:00|2005.9|2005.6|2002.1|2001.8|2008|2007.7|2001.8|2001.5|245
1646211300000|2022-03-02 08:55:00|2001.9|2001.6|2003.5|2003.2|2005.1|2004.8|2001.8|2001.5|261
1646211600000|2022-03-02 09:00:00|2003.2|2002.9|2001.9|2001.6|2004.4|2004.1|2000.4|2000.1|328
1646211900000|2022-03-02 09:05:00|2002|2001.7|2006.8|2006.5|2007.6|2007.3|2001.7|2001.4|140
1646212200000|2022-03-02 09:10:00|2006.6|2006.3|2008.9|2008.6|2010.2|2009.9|2006.5|2006.2|208
1646212500000|2022-03-02 09:15:00|2009|2008.7|2009.6|2009.3|2010.8|2010.5|2009|2008.7|100
1646212800000|2022-03-02 09:20:00|2009.5|2009.2|2006.1|2005.8|2010.2|2009.9|2005.9|2005.6|206
1646213100000|2022-03-02 09:25:00|2006.3|2006|2008|2007.7|2008.1|2007.8|2004.8|2004.5|89
1646213400000|2022-03-02 09:30:00|2008.1|2007.8|2015.7|2015.4|2022.1|2021.8|2005.6|2005.3|1137
1646213700000|2022-03-02 09:35:00|2015.6|2015.3|2017.2|2016.9|2017.8|2017.5|2013.3|2013|174
1646214000000|2022-03-02 09:40:00|2017|2016.7|2018.9|2018.6|2019.8|2019.5|2016.7|2016.4|245
1646214300000|2022-03-02 09:45:00|2019.1|2018.8|2025.2|2024.9|2026.1|2025.8|2018.3|2018|596
1646214600000|2022-03-02 09:50:00|2025.3|2025|2024.1|2023.8|2027.4|2027.1|2023.5|2023.2|284
1646214900000|2022-03-02 09:55:00|2024.4|2024.1|2025.7|2025.4|2026.6|2026.3|2023.7|2023.4|342
1646215200000|2022-03-02 10:00:00|2025.9|2025.6|2022.9|2022.6|2026.2|2025.9|2022.9|2022.6|189
1646215500000|2022-03-02 10:05:00|2023.1|2022.8|2025.2|2024.9|2025.2|2024.9|2022.2|2021.9|118
1646215800000|2022-03-02 10:10:00|2025.3|2025|2025.6|2025.3|2026.2|2025.9|2023.4|2023.1|90
1646216100000|2022-03-02 10:15:00|2025.7|2025.4|2028.3|2028|2030.3|2030|2025.3|2025|554
1646216400000|2022-03-02 10:20:00|2028.2|2027.9|2026.8|2026.5|2029.1|2028.8|2026.3|2026|153
1646216700000|2022-03-02 10:25:00|2026.9|2026.6|2026.2|2025.9|2028|2027.7|2024.6|2024.3|196
1646217000000|2022-03-02 10:30:00|2026.1|2025.8|2024.8|2024.5|2026.6|2026.3|2023.9|2023.6|85
1646217300000|2022-03-02 10:35:00|2024.9|2024.6|2025.9|2025.6|2025.9|2025.6|2023.2|2022.9|96
1646217600000|2022-03-02 10:40:00|2025.8|2025.5|2025.2|2024.9|2027.3|2027|2023.7|2023.4|76
1646217900000|2022-03-02 10:45:00|2025.1|2024.8|2021.5|2021.2|2025.9|2025.6|2021.3|2021|133
1646218200000|2022-03-02 10:50:00|2021.6|2021.3|2020.7|2020.4|2021.9|2021.6|2019.5|2019.2|156
1646218500000|2022-03-02 10:55:00|2020.8|2020.5|2021.3|2021|2023|2022.7|2020.6|2020.3|242
1646218800000|2022-03-02 11:00:00|2021|2020.7|2019.8|2019.5|2022.6|2022.3|2019.8|2019.5|232
1646219100000|2022-03-02 11:05:00|2019.6|2019.3|2021.8|2021.5|2022.4|2022.1|2018.4|2018.1|79
1646219400000|2022-03-02 11:10:00|2021.9|2021.6|2022.7|2022.4|2023.9|2023.6|2021.2|2020.9|101
1646219700000|2022-03-02 11:15:00|2022.6|2022.3|2021|2020.7|2022.7|2022.4|2019.8|2019.5|103
1646220000000|2022-03-02 11:20:00|2021.1|2020.8|2021.5|2021.2|2021.5|2021.2|2019.8|2019.5|83
1646220300000|2022-03-02 11:25:00|2021.6|2021.3|2024.6|2024.3|2025.2|2024.9|2020.9|2020.6|141
1646220600000|2022-03-02 11:30:00|2024.5|2024.2|2025.8|2025.5|2027.3|2027|2023.6|2023.3|203
1646220900000|2022-03-02 11:35:00|2025.9|2025.6|2025|2024.7|2027.4|2027.1|2024.8|2024.5|86
1646221200000|2022-03-02 11:40:00|2025.1|2024.8|2024.4|2024.1|2025.6|2025.3|2022.7|2022.4|70
1646221500000|2022-03-02 11:45:00|2024.7|2024.4|2022.6|2022.3|2024.9|2024.6|2022.6|2022.3|96
1646221800000|2022-03-02 11:50:00|2022.8|2022.5|2024|2023.7|2024.5|2024.2|2021.9|2021.6|61
1646222100000|2022-03-02 11:55:00|2023.8|2023.5|2024.9|2024.6|2025.3|2025|2023.7|2023.4|106
1646222400000|2022-03-02 12:00:00|2024.6|2024.3|2025.3|2025|2025.8|2025.5|2023|2022.7|140
1646222700000|2022-03-02 12:05:00|2025.2|2024.9|2024.1|2023.8|2025.8|2025.5|2023.7|2023.4|65
1646223000000|2022-03-02 12:10:00|2024.2|2023.9|2027.1|2026.8|2027.2|2026.9|2024.1|2023.8|197
1646223300000|2022-03-02 12:15:00|2027.2|2026.9|2025.1|2024.8|2028.2|2027.9|2025|2024.7|267
1646223600000|2022-03-02 12:20:00|2025|2024.7|2024.2|2023.9|2025.3|2025|2022.4|2022.1|189
1646223900000|2022-03-02 12:25:00|2024.1|2023.8|2022.7|2022.4|2024.8|2024.5|2021.8|2021.5|242
1646224200000|2022-03-02 12:30:00|2022.9|2022.6|2018.8|2018.5|2023.6|2023.3|2016.9|2016.6|630
1646224500000|2022-03-02 12:35:00|2018.9|2018.6|2019.1|2018.8|2019.6|2019.3|2017.2|2016.9|671
1646224800000|2022-03-02 12:40:00|2019.2|2018.9|2017.5|2017.2|2020.5|2020.2|2017.3|2017|187
1646225100000|2022-03-02 12:45:00|2017.3|2017|2018.6|2018.3|2019.2|2018.9|2017.2|2016.9|200
1646225400000|2022-03-02 12:50:00|2018.7|2018.4|2021|2020.7|2021.3|2021|2018.7|2018.4|65
1646225700000|2022-03-02 12:55:00|2020.9|2020.6|2022.7|2022.4|2022.9|2022.6|2020.9|2020.6|77
1646226000000|2022-03-02 13:00:00|2022.8|2022.5|2022.5|2022.2|2023.1|2022.8|2020.5|2020.2|167
1646226300000|2022-03-02 13:05:00|2022.6|2022.3|2020.3|2020|2023.9|2023.6|2019.7|2019.4|373
1646226600000|2022-03-02 13:10:00|2020.2|2019.9|2017.6|2017.3|2020.3|2020|2016.7|2016.4|348
1646226900000|2022-03-02 13:15:00|2017.5|2017.2|2015.9|2015.6|2018.2|2017.9|2015.4|2015.1|587
1646227200000|2022-03-02 13:20:00|2016.2|2015.9|2017.3|2017|2018.4|2018.1|2015.6|2015.3|239
1646227500000|2022-03-02 13:25:00|2017.6|2017.3|2018.6|2018.3|2018.8|2018.5|2016.5|2016.2|330
1646227800000|2022-03-02 13:30:00|2018.7|2018.4|2014.8|2014.5|2020.3|2020|2014.2|2013.9|926
1646228100000|2022-03-02 13:35:00|2014.7|2014.4|2013.5|2013.2|2015.4|2015.1|2012.9|2012.6|292
1646228400000|2022-03-02 13:40:00|2013.4|2013.1|2012.8|2012.5|2014|2013.7|2012.3|2012|300
1646228700000|2022-03-02 13:45:00|2013|2012.7|2012.5|2012.2|2014.1|2013.8|2009.8|2009.5|543
1646229000000|2022-03-02 13:50:00|2012.9|2012.6|2014.1|2013.8|2014.5|2014.2|2012.7|2012.4|404
1646229300000|2022-03-02 13:55:00|2014.2|2013.9|2015.5|2015.2|2015.6|2015.3|2011.7|2011.4|224
1646229600000|2022-03-02 14:00:00|2015.4|2015.1|2016.5|2016.2|2016.9|2016.6|2015|2014.7|353
1646229900000|2022-03-02 14:05:00|2016.6|2016.3|2019.6|2019.3|2019.7|2019.4|2016|2015.7|611
1646230200000|2022-03-02 14:10:00|2019.8|2019.5|2017.8|2017.5|2020.3|2020|2017.8|2017.5|515
1646230500000|2022-03-02 14:15:00|2017.9|2017.6|2019.3|2019|2020.6|2020.3|2016.9|2016.6|810
1646230800000|2022-03-02 14:20:00|2019.2|2018.9|2020|2019.7|2020.1|2019.8|2018|2017.7|290
1646231100000|2022-03-02 14:25:00|2019.9|2019.6|2022.3|2022|2023.7|2023.4|2019.5|2019.2|874
1646231400000|2022-03-02 14:30:00|2022.4|2022.1|2025.1|2024.8|2027.2|2026.9|2021|2020.7|7293
1646231700000|2022-03-02 14:35:00|2025.3|2025|2027.3|2027|2029.1|2028.8|2024|2023.7|3890
1646232000000|2022-03-02 14:40:00|2027|2026.7|2038.5|2038.2|2039.9|2039.6|2025.5|2025.2|6663
1646232300000|2022-03-02 14:45:00|2038.3|2038|2040.4|2040.1|2042.7|2042.4|2037.5|2037.2|4196
1646232600000|2022-03-02 14:50:00|2040.1|2039.8|2039.6|2039.3|2041.7|2041.4|2036.3|2036|4560
1646232900000|2022-03-02 14:55:00|2039.8|2039.5|2038.7|2038.4|2041.1|2040.8|2033.9|2033.6|4550
1646233200000|2022-03-02 15:00:00|2038.2|2037.9|2041.5|2041.2|2041.8|2041.5|2036.2|2035.9|3451
1646233500000|2022-03-02 15:05:00|2041.4|2041.1|2029.7|2029.4|2041.6|2041.3|2027.1|2026.8|4499
1646233800000|2022-03-02 15:10:00|2030.1|2029.8|2028.7|2028.4|2032.2|2031.9|2026.4|2026.1|2818
1646234100000|2022-03-02 15:15:00|2028.2|2027.9|2029.4|2029.1|2032.2|2031.9|2027.8|2027.5|3006
1646234400000|2022-03-02 15:20:00|2029.1|2028.8|2030.6|2030.3|2035.8|2035.5|2029|2028.7|3033
1646234700000|2022-03-02 15:25:00|2030.9|2030.6|2041.1|2040.8|2044.3|2044|2026.8|2026.5|5142
1646235000000|2022-03-02 15:30:00|2040.8|2040.5|2034.6|2034.3|2044.6|2044.3|2032.4|2032.1|6961
1646235300000|2022-03-02 15:35:00|2035|2034.7|2042.7|2042.4|2045.5|2045.2|2033.5|2033.2|4134
1646235600000|2022-03-02 15:40:00|2042.8|2042.5|2040.2|2039.9|2045|2044.7|2037.7|2037.4|2019
1646235900000|2022-03-02 15:45:00|2040.8|2040.5|2042.1|2041.8|2042.7|2042.4|2036.2|2035.9|2385
1646236200000|2022-03-02 15:50:00|2042.2|2041.9|2035.4|2035.1|2044.2|2043.9|2035|2034.7|2202
1646236500000|2022-03-02 15:55:00|2035.3|2035|2040.2|2039.9|2041.5|2041.2|2034.6|2034.3|1761
1646236800000|2022-03-02 16:00:00|2040.1|2039.8|2046.8|2046.5|2049.3|2049|2036.2|2035.9|4100
1646237100000|2022-03-02 16:05:00|2047|2046.7|2048.1|2047.8|2051.5|2051.2|2044|2043.7|4518
1646237400000|2022-03-02 16:10:00|2048.6|2048.3|2047.4|2047.1|2049.6|2049.3|2045.3|2045|1992
1646237700000|2022-03-02 16:15:00|2047.8|2047.5|2046.5|2046.2|2049.5|2049.2|2045.7|2045.4|2058
1646238000000|2022-03-02 16:20:00|2046.7|2046.4|2047.7|2047.4|2048.7|2048.4|2045|2044.7|1960
1646238300000|2022-03-02 16:25:00|2047.9|2047.6|2048.8|2048.5|2051.7|2051.4|2047.8|2047.5|1493
1646238600000|2022-03-02 16:30:00|2048.9|2048.6|2050.2|2049.9|2054.4|2054.1|2048.9|2048.6|3652
1646238900000|2022-03-02 16:35:00|2049.9|2049.6|2050.4|2050.1|2052.2|2051.9|2047.2|2046.9|2656
1646239200000|2022-03-02 16:40:00|2050.3|2050|2046.9|2046.6|2052.2|2051.9|2046.4|2046.1|1454
1646239500000|2022-03-02 16:45:00|2046.6|2046.3|2048.2|2047.9|2052.4|2052.1|2046.5|2046.2|1549
1646239800000|2022-03-02 16:50:00|2048.3|2048|2048.2|2047.9|2050.6|2050.3|2047.5|2047.2|848
1646240100000|2022-03-02 16:55:00|2048.4|2048.1|2049.7|2049.4|2050.7|2050.4|2047.2|2046.9|839
1646240400000|2022-03-02 17:00:00|2050|2049.7|2050.6|2050.3|2051.7|2051.4|2048.4|2048.1|1512
1646240700000|2022-03-02 17:05:00|2050.2|2049.9|2050.7|2050.4|2051.3|2051|2048|2047.7|1169
1646241000000|2022-03-02 17:10:00|2050.6|2050.3|2052|2051.7|2054.6|2054.3|2049.7|2049.4|2387
1646241300000|2022-03-02 17:15:00|2052.1|2051.8|2051.7|2051.4|2053.1|2052.8|2050.2|2049.9|855
1646241600000|2022-03-02 17:20:00|2051.5|2051.2|2050|2049.7|2052.5|2052.2|2049.9|2049.6|866
1646241900000|2022-03-02 17:25:00|2049.9|2049.6|2052.3|2052|2052.3|2052|2048.4|2048.1|1179
1646242200000|2022-03-02 17:30:00|2052.6|2052.3|2055.3|2055|2055.9|2055.6|2052|2051.7|1246
1646242500000|2022-03-02 17:35:00|2055.2|2054.9|2054.8|2054.5|2055.4|2055.1|2052.7|2052.4|1334
1646242800000|2022-03-02 17:40:00|2054.9|2054.6|2054.4|2054.1|2055.5|2055.2|2052.3|2052|1267
1646243100000|2022-03-02 17:45:00|2054.6|2054.3|2054.4|2054.1|2055.6|2055.3|2052.1|2051.8|1013
1646243400000|2022-03-02 17:50:00|2054.3|2054|2054|2053.7|2054.8|2054.5|2050.8|2050.5|1244
1646243700000|2022-03-02 17:55:00|2053.9|2053.6|2055.4|2055.1|2056.2|2055.9|2052.6|2052.3|1079
1646244000000|2022-03-02 18:00:00|2055.4|2055.1|2059.5|2059.2|2059.7|2059.4|2055.3|2055|1410
1646244300000|2022-03-02 18:05:00|2059.2|2058.9|2058.9|2058.6|2060.1|2059.8|2058.3|2058|986
1646244600000|2022-03-02 18:10:00|2059|2058.7|2059.2|2058.9|2061.6|2061.3|2058.6|2058.3|1956
1646244900000|2022-03-02 18:15:00|2059.1|2058.8|2059.2|2058.9|2060.4|2060.1|2058.6|2058.3|842
1646245200000|2022-03-02 18:20:00|2059.1|2058.8|2058.7|2058.4|2060.3|2060|2058.7|2058.4|711
1646245500000|2022-03-02 18:25:00|2058.6|2058.3|2059.5|2059.2|2060.7|2060.4|2058.4|2058.1|711
1646245800000|2022-03-02 18:30:00|2060.1|2059.8|2062.1|2061.8|2062.5|2062.2|2059.9|2059.6|1250
1646246100000|2022-03-02 18:35:00|2062|2061.7|2063.6|2063.3|2064.1|2063.8|2061.3|2061|1185
1646246400000|2022-03-02 18:40:00|2063.7|2063.4|2063.6|2063.3|2063.9|2063.6|2060.9|2060.6|1203
1646246700000|2022-03-02 18:45:00|2063.8|2063.5|2059.5|2059.2|2064|2063.7|2059|2058.7|1495
1646247000000|2022-03-02 18:50:00|2059.6|2059.3|2063.1|2062.8|2063.3|2063|2059.6|2059.3|913
1646247300000|2022-03-02 18:55:00|2063|2062.7|2063.7|2063.4|2063.9|2063.6|2061.6|2061.3|908
1646247600000|2022-03-02 19:00:00|2063.6|2063.3|2066.8|2066.5|2066.8|2066.5|2062.4|2062.1|1711
1646247900000|2022-03-02 19:05:00|2066.6|2066.3|2066.3|2066|2067.8|2067.5|2065.7|2065.4|1653
1646248200000|2022-03-02 19:10:00|2066.5|2066.2|2065.3|2065|2067.4|2067.1|2065.1|2064.8|1341
1646248500000|2022-03-02 19:15:00|2065.2|2064.9|2064.8|2064.5|2066.6|2066.3|2064|2063.7|1595
1646248800000|2022-03-02 19:20:00|2064.7|2064.4|2061|2060.7|2066|2065.7|2060.9|2060.6|2079
1646249100000|2022-03-02 19:25:00|2060.9|2060.6|2059.9|2059.6|2061.4|2061.1|2058.2|2057.9|1306
1646249400000|2022-03-02 19:30:00|2060|2059.7|2059.8|2059.5|2060.6|2060.3|2058.4|2058.1|871
1646249700000|2022-03-02 19:35:00|2060|2059.7|2060.9|2060.6|2061.5|2061.2|2059.5|2059.2|896
1646250000000|2022-03-02 19:40:00|2061.1|2060.8|2063.7|2063.4|2063.7|2063.4|2060.9|2060.6|941
1646250300000|2022-03-02 19:45:00|2063.9|2063.6|2062.3|2062|2064.1|2063.8|2060.8|2060.5|1023
1646250600000|2022-03-02 19:50:00|2062.4|2062.1|2058.8|2058.5|2064.8|2064.5|2058.1|2057.8|1746
1646250900000|2022-03-02 19:55:00|2059.1|2058.8|2057.6|2057.3|2060.6|2060.3|2055.9|2055.6|1447
1646251200000|2022-03-02 20:00:00|2056.8|2056.5|2061.4|2061.1|2062.3|2062|2056.7|2056.4|1313
1646251500000|2022-03-02 20:05:00|2061.3|2061|2061.3|2061|2063.6|2063.3|2060.6|2060.3|1476
1646251800000|2022-03-02 20:10:00|2060.9|2060.6|2058.4|2058.1|2061.6|2061.3|2057.3|2057|1042
1646252100000|2022-03-02 20:15:00|2058.5|2058.2|2058.5|2058.2|2059|2058.7|2055.9|2055.6|1975
1646252400000|2022-03-02 20:20:00|2058|2057.7|2057.2|2056.9|2058.4|2058.1|2055.8|2055.5|1276
1646252700000|2022-03-02 20:25:00|2057.5|2057.2|2059.3|2059|2060.2|2059.9|2056.7|2056.4|1331
1646253000000|2022-03-02 20:30:00|2059.4|2059.1|2060.7|2060.4|2061.7|2061.4|2059.3|2059|1676
1646253300000|2022-03-02 20:35:00|2060.9|2060.6|2059.3|2059|2062|2061.7|2059.3|2059|1053
1646253600000|2022-03-02 20:40:00|2059.4|2059.1|2060.7|2060.4|2061.3|2061|2057.8|2057.5|1132
1646253900000|2022-03-02 20:45:00|2060.8|2060.5|2061.6|2061.3|2062.9|2062.6|2060.4|2060.1|1684
1646254200000|2022-03-02 20:50:00|2062.1|2061.8|2060.2|2059.9|2064.1|2063.8|2059.5|2059.2|3472
1646254500000|2022-03-02 20:55:00|2060.1|2059.8|2058|2057.7|2060.1|2059.8|2055.5|2055.2|13057
1646254800000|2022-03-02 21:00:00|2058.1|2057.8|2056.4|2056.1|2058.2|2057.9|2055.5|2055.2|2902
1646255100000|2022-03-02 21:05:00|2056.6|2056.3|2055.8|2055.5|2056.6|2056.3|2055.2|2054.9|1371
1646255400000|2022-03-02 21:10:00|2055.9|2055.6|2055.6|2055.3|2056.7|2056.4|2054.3|2054|1116
1646255700000|2022-03-02 21:15:00|2056|2055.7|2056.6|2056.3|2057.1|2056.8|2055.1|2054.8|236
1646256000000|2022-03-02 21:20:00|2056.5|2056.2|2055.2|2054.9|2057.2|2056.9|2055.1|2054.8|167
1646256300000|2022-03-02 21:25:00|2055.3|2055|2055.4|2055.1|2055.7|2055.4|2054|2053.7|462
1646256600000|2022-03-02 21:30:00|2055.3|2055|2054.3|2054|2055.6|2055.3|2053.8|2053.5|219
1646256900000|2022-03-02 21:35:00|2054.2|2053.9|2054.1|2053.8|2054.8|2054.5|2053.5|2053.2|207
1646257200000|2022-03-02 21:40:00|2054|2053.7|2053.7|2053.4|2054.1|2053.8|2053.6|2053.3|285
1646257500000|2022-03-02 21:45:00|2053.6|2053.3|2052.4|2052.1|2053.8|2053.5|2052.2|2051.9|252
1646257800000|2022-03-02 21:50:00|2052.3|2052|2052.9|2052.6|2053.7|2053.4|2052.2|2051.9|186
1646258100000|2022-03-02 21:55:00|2052.8|2052.5|2052.7|2051.9|2053.4|2053.1|2052.2|2051.7|364
1646258400000|2022-03-02 22:00:00|2052.6|2051.8|2052.4|2051.6|2052.6|2051.8|2052.3|2051.5|0
1646258700000|2022-03-02 22:05:00|2052.3|2051.5|2052.2|2051.4|2052.3|2051.5|2052.2|2051.4|0
1646259000000|2022-03-02 22:10:00|2052.4|2051.6|2052.3|2051.5|2052.4|2051.6|2052.1|2051.3|0
1646259300000|2022-03-02 22:15:00|2052.4|2051.6|2052.5|2051.7|2052.6|2051.8|2052.3|2051.5|0
1646259600000|2022-03-02 22:20:00|2052.6|2051.8|2052.6|2051.8|2052.6|2051.8|2052.5|2051.7|0
1646259900000|2022-03-02 22:25:00|2052.7|2051.9|2052.8|2052|2052.8|2052|2052.5|2051.7|0
1646260200000|2022-03-02 22:30:00|2052.6|2051.8|2053.1|2052.3|2053.1|2052.3|2052.6|2051.8|0
1646260500000|2022-03-02 22:35:00|2053.2|2052.4|2053.2|2052.4|2053.3|2052.5|2052.9|2052.1|0
1646260800000|2022-03-02 22:40:00|2053.3|2052.5|2052.6|2051.8|2053.3|2052.5|2052.6|2051.8|0
1646261100000|2022-03-02 22:45:00|2052.5|2051.7|2051.7|2050.9|2052.5|2051.7|2050.7|2049.9|0
1646261400000|2022-03-02 22:50:00|2051.6|2050.8|2051.6|2050.8|2051.9|2051.1|2051.5|2050.7|0
1646261700000|2022-03-02 22:55:00|2051.7|2050.9|2052.5|2051.7|2052.6|2051.8|2051.7|2050.9|0
1646262000000|2022-03-02 23:00:00|2052.6|2051.8|2051.8|2051.5|2053.3|2053|2050.4|2050.1|315
1646262300000|2022-03-02 23:05:00|2051.9|2051.6|2051.7|2051.4|2052.9|2052.6|2051.1|2050.8|254
1646262600000|2022-03-02 23:10:00|2051.4|2051.1|2052.4|2052.1|2052.5|2052.2|2051|2050.7|179
1646262900000|2022-03-02 23:15:00|2052.2|2051.9|2052.2|2051.9|2052.8|2052.5|2052|2051.7|40
1646263200000|2022-03-02 23:20:00|2052.1|2051.8|2051.7|2051.4|2052.5|2052.2|2050.9|2050.6|28
1646263500000|2022-03-02 23:25:00|2051.8|2051.5|2051.2|2050.9|2051.8|2051.5|2050.9|2050.6|30
1646263800000|2022-03-02 23:30:00|2051.3|2051|2051.9|2051.6|2052.4|2052.1|2050.6|2050.3|153
1646264100000|2022-03-02 23:35:00|2051.8|2051.5|2050.7|2050.4|2051.8|2051.5|2050.7|2050.4|30
1646264400000|2022-03-02 23:40:00|2050.8|2050.5|2050.2|2049.9|2050.8|2050.5|2050.1|2049.8|52
1646264700000|2022-03-02 23:45:00|2050.3|2050|2051.3|2051|2051.6|2051.3|2050.3|2050|65
1646265000000|2022-03-02 23:50:00|2051.4|2051.1|2052.1|2051.8|2052.3|2052|2051.3|2051|23
1646265300000|2022-03-02 23:55:00|2052.2|2051.9|2051.5|2051.2|2052.2|2051.9|2051.2|2050.9|138
1646265600000|2022-03-03 00:00:00|2051.8|2051.5|2052|2051.7|2053.3|2053|2051.5|2051.2|145
1646265900000|2022-03-03 00:05:00|2052.2|2051.9|2051.9|2051.6|2052.8|2052.5|2051.1|2050.8|108
1646266200000|2022-03-03 00:10:00|2052|2051.7|2052.6|2052.3|2053.1|2052.8|2051.9|2051.6|34
1646266500000|2022-03-03 00:15:00|2052.8|2052.5|2052.3|2052|2053.1|2052.8|2051.4|2051.1|82
1646266800000|2022-03-03 00:20:00|2052.4|2052.1|2052|2051.7|2053.1|2052.8|2052|2051.7|126
1646267100000|2022-03-03 00:25:00|2051.9|2051.6|2052.2|2051.9|2052.4|2052.1|2051.6|2051.3|66
1646267400000|2022-03-03 00:30:00|2052.1|2051.8|2051.9|2051.6|2052.8|2052.5|2051.6|2051.3|45
1646267700000|2022-03-03 00:35:00|2051.8|2051.5|2052.1|2051.8|2052.6|2052.3|2051.6|2051.3|46
1646268000000|2022-03-03 00:40:00|2052|2051.7|2050.8|2050.5|2052.2|2051.9|2050.8|2050.5|67
1646268300000|2022-03-03 00:45:00|2050.5|2050.2|2051.6|2051.3|2051.6|2051.3|2050.5|2050.2|62
1646268600000|2022-03-03 00:50:00|2051.5|2051.2|2052|2051.7|2052.7|2052.4|2051.5|2051.2|34
1646268900000|2022-03-03 00:55:00|2051.9|2051.6|2051.7|2051.4|2052.2|2051.9|2051.6|2051.3|20
1646269200000|2022-03-03 01:00:00|2051.6|2051.3|2053.7|2053.4|2054|2053.7|2051.4|2051.1|130
1646269500000|2022-03-03 01:05:00|2053.9|2053.6|2052.1|2051.8|2054.2|2053.9|2052.1|2051.8|50
1646269800000|2022-03-03 01:10:00|2052.2|2051.9|2052|2051.7|2052.4|2052.1|2051.4|2051.1|35
1646270100000|2022-03-03 01:15:00|2051.9|2051.6|2052.8|2052.5|2053.5|2053.2|2051.9|2051.6|25
1646270400000|2022-03-03 01:20:00|2052.7|2052.4|2052.2|2051.9|2053|2052.7|2051.7|2051.4|28
1646270700000|2022-03-03 01:25:00|2052.3|2052|2052.1|2051.8|2053.2|2052.9|2051.8|2051.5|27
1646271000000|2022-03-03 01:30:00|2051.9|2051.6|2051.7|2051.4|2052.7|2052.4|2051.1|2050.8|86
1646271300000|2022-03-03 01:35:00|2051.8|2051.5|2050.2|2049.9|2053.3|2053|2050.1|2049.8|148
1646271600000|2022-03-03 01:40:00|2050.1|2049.8|2051.1|2050.8|2051.3|2051|2049.9|2049.6|32
1646271900000|2022-03-03 01:45:00|2051.2|2050.9|2051.2|2050.9|2052.1|2051.8|2050.9|2050.6|28
1646272200000|2022-03-03 01:50:00|2051.1|2050.8|2049.7|2049.4|2051.4|2051.1|2049.4|2049.1|41
1646272500000|2022-03-03 01:55:00|2049.6|2049.3|2049.7|2049.4|2050.3|2050|2049.5|2049.2|39
1646272800000|2022-03-03 02:00:00|2049.8|2049.5|2050.3|2050|2051|2050.7|2049.7|2049.4|76
1646273100000|2022-03-03 02:05:00|2050.2|2049.9|2051.1|2050.8|2051.4|2051.1|2050.2|2049.9|21
1646273400000|2022-03-03 02:10:00|2051.2|2050.9|2052|2051.7|2052.2|2051.9|2050.8|2050.5|32
1646273700000|2022-03-03 02:15:00|2052|2051.7|2052.4|2052.1|2052.7|2052.4|2051.6|2051.3|14
1646274000000|2022-03-03 02:20:00|2052.5|2052.2|2053.7|2053.4|2054.4|2054.1|2052.3|2052|67
1646274300000|2022-03-03 02:25:00|2053.8|2053.5|2054.8|2054.5|2054.8|2054.5|2053.6|2053.3|41
1646274600000|2022-03-03 02:30:00|2054.6|2054.3|2055.2|2054.9|2055.2|2054.9|2053.8|2053.5|57
1646274900000|2022-03-03 02:35:00|2055.3|2055|2055.2|2054.9|2055.8|2055.5|2054.9|2054.6|29
1646275200000|2022-03-03 02:40:00|2055.3|2055|2056.4|2056.1|2056.8|2056.5|2055|2054.7|95
1646275500000|2022-03-03 02:45:00|2056.5|2056.2|2056.4|2056.1|2057.2|2056.9|2056.4|2056.1|45
1646275800000|2022-03-03 02:50:00|2056.5|2056.2|2055.7|2055.4|2056.8|2056.5|2055.6|2055.3|13
1646276100000|2022-03-03 02:55:00|2055.6|2055.3|2056.5|2056.2|2057.6|2057.3|2055.6|2055.3|39
1646276400000|2022-03-03 03:00:00|2056.6|2056.3|2057|2056.7|2058.5|2058.2|2056.1|2055.8|98
1646276700000|2022-03-03 03:05:00|2056.9|2056.6|2056.5|2056.2|2057|2056.7|2056.4|2056.1|8
1646277000000|2022-03-03 03:10:00|2056.4|2056.1|2056.6|2056.3|2056.7|2056.4|2055.9|2055.6|20
1646277300000|2022-03-03 03:15:00|2056.5|2056.2|2056.1|2055.8|2056.6|2056.3|2056.1|2055.8|8
1646277600000|2022-03-03 03:20:00|2056.2|2055.9|2056.5|2056.2|2056.5|2056.2|2056|2055.7|9
1646277900000|2022-03-03 03:25:00|2056.6|2056.3|2055.9|2055.6|2056.7|2056.4|2055.9|2055.6|5
1646278200000|2022-03-03 03:30:00|2056.1|2055.8|2055.8|2055.5|2056.4|2056.1|2055.4|2055.1|27
1646278500000|2022-03-03 03:35:00|2055.9|2055.6|2056.2|2055.9|2056.3|2056|2055.6|2055.3|10
1646278800000|2022-03-03 03:40:00|2056.1|2055.8|2056.7|2056.4|2057|2056.7|2056|2055.7|21
1646279100000|2022-03-03 03:45:00|2056.8|2056.5|2057.3|2057|2057.7|2057.4|2056.6|2056.3|18
1646279400000|2022-03-03 03:50:00|2057.4|2057.1|2057.3|2057|2057.9|2057.6|2056.4|2056.1|25
1646279700000|2022-03-03 03:55:00|2057.4|2057.1|2057.4|2057.1|2058|2057.7|2057.3|2057|13
1646280000000|2022-03-03 04:00:00|2057.3|2057|2057.3|2057|2057.6|2057.3|2057|2056.7|7
1646280300000|2022-03-03 04:05:00|2057.2|2056.9|2057.1|2056.8|2057.6|2057.3|2056.2|2055.9|21
1646280600000|2022-03-03 04:10:00|2057|2056.7|2057.1|2056.8|2057.6|2057.3|2056.9|2056.6|46
1646280900000|2022-03-03 04:15:00|2057|2056.7|2056.8|2056.5|2057.2|2056.9|2056.7|2056.4|10
1646281200000|2022-03-03 04:20:00|2056.7|2056.4|2057.4|2057.1|2057.5|2057.2|2056.7|2056.4|5
1646281500000|2022-03-03 04:25:00|2057.3|2057|2058|2057.7|2058|2057.7|2057.2|2056.9|14
1646281800000|2022-03-03 04:30:00|2058.1|2057.8|2057.2|2056.9|2058.2|2057.9|2057|2056.7|15
1646282100000|2022-03-03 04:35:00|2057.1|2056.8|2058|2057.7|2058.2|2057.9|2056.7|2056.4|25
1646282400000|2022-03-03 04:40:00|2057.9|2057.6|2058.3|2058|2058.7|2058.4|2057.8|2057.5|11
1646282700000|2022-03-03 04:45:00|2058.5|2058.2|2057.7|2057.4|2058.5|2058.2|2057.4|2057.1|83
1646283000000|2022-03-03 04:50:00|2057.6|2057.3|2058.6|2058.3|2058.7|2058.4|2057.5|2057.2|68
1646283300000|2022-03-03 04:55:00|2058.7|2058.4|2057.7|2057.4|2058.7|2058.4|2057.4|2057.1|29
1646283600000|2022-03-03 05:00:00|2057.8|2057.5|2057.7|2057.4|2058.1|2057.8|2056.4|2056.1|62
1646283900000|2022-03-03 05:05:00|2057.9|2057.6|2059.4|2059.1|2059.4|2059.1|2057.5|2057.2|32
1646284200000|2022-03-03 05:10:00|2059.2|2058.9|2060.2|2059.9|2060.8|2060.5|2059.2|2058.9|101
1646284500000|2022-03-03 05:15:00|2060.1|2059.8|2059.1|2058.8|2060.2|2059.9|2058.7|2058.4|27
1646284800000|2022-03-03 05:20:00|2059|2058.7|2058.7|2058.4|2059.2|2058.9|2058|2057.7|24
1646285100000|2022-03-03 05:25:00|2058.6|2058.3|2058.4|2058.1|2058.8|2058.5|2058|2057.7|18
1646285400000|2022-03-03 05:30:00|2058.6|2058.3|2059.2|2058.9|2059.5|2059.2|2058.6|2058.3|21
1646285700000|2022-03-03 05:35:00|2059.3|2059|2060.7|2060.4|2060.9|2060.6|2059.1|2058.8|14
1646286000000|2022-03-03 05:40:00|2060.6|2060.3|2061.8|2061.5|2062|2061.7|2060.5|2060.2|256
1646286300000|2022-03-03 05:45:00|2061.7|2061.4|2061.1|2060.8|2062.2|2061.9|2061|2060.7|15
1646286600000|2022-03-03 05:50:00|2061|2060.7|2061.6|2061.3|2061.6|2061.3|2060.6|2060.3|14
1646286900000|2022-03-03 05:55:00|2061.7|2061.4|2060.7|2060.4|2062.1|2061.8|2060.6|2060.3|6
1646287200000|2022-03-03 06:00:00|2060.4|2060.1|2063.7|2063.4|2063.9|2063.6|2060.3|2060|43
1646287500000|2022-03-03 06:05:00|2063.8|2063.5|2061.3|2061|2063.9|2063.6|2061|2060.7|55
1646287800000|2022-03-03 06:10:00|2061.2|2060.9|2063.1|2062.8|2063.1|2062.8|2061.1|2060.8|33
1646288100000|2022-03-03 06:15:00|2063|2062.7|2062.5|2062.2|2063.5|2063.2|2062|2061.7|38
1646288400000|2022-03-03 06:20:00|2062.7|2062.4|2061.8|2061.5|2062.7|2062.4|2061.3|2061|17
1646288700000|2022-03-03 06:25:00|2061.9|2061.6|2060.2|2059.9|2062|2061.7|2060.2|2059.9|52
1646289000000|2022-03-03 06:30:00|2060.1|2059.8|2061.2|2060.9|2061.2|2060.9|2059.6|2059.3|43
1646289300000|2022-03-03 06:35:00|2061.1|2060.8|2061.4|2061.1|2061.5|2061.2|2060.7|2060.4|40
1646289600000|2022-03-03 06:40:00|2061.3|2061|2060.7|2060.4|2061.6|2061.3|2060.2|2059.9|44
1646289900000|2022-03-03 06:45:00|2060.8|2060.5|2061|2060.7|2061.4|2061.1|2059.9|2059.6|67
1646290200000|2022-03-03 06:50:00|2060.9|2060.6|2062.6|2062.3|2063.2|2062.9|2060.9|2060.6|72
1646290500000|2022-03-03 06:55:00|2062.5|2062.2|2064.5|2064.2|2065|2064.7|2062.3|2062|151
1646290800000|2022-03-03 07:00:00|2064.3|2064|2062.3|2062|2065.1|2064.8|2062.1|2061.8|142
1646291100000|2022-03-03 07:05:00|2062.4|2062.1|2062|2061.7|2062.4|2062.1|2060.8|2060.5|129
1646291400000|2022-03-03 07:10:00|2062.2|2061.9|2062.8|2062.5|2063.1|2062.8|2061.9|2061.6|133
1646291700000|2022-03-03 07:15:00|2063|2062.7|2063.6|2063.3|2063.8|2063.5|2061.6|2061.3|84
1646292000000|2022-03-03 07:20:00|2063.7|2063.4|2065.2|2064.9|2065.3|2065|2063.7|2063.4|123
1646292300000|2022-03-03 07:25:00|2065.3|2065|2062.3|2062|2065.6|2065.3|2062.3|2062|89
1646292600000|2022-03-03 07:30:00|2062.4|2062.1|2059.5|2059.2|2062.4|2062.1|2059.5|2059.2|199
1646292900000|2022-03-03 07:35:00|2059.4|2059.1|2059.1|2058.8|2059.7|2059.4|2058.7|2058.4|113
1646293200000|2022-03-03 07:40:00|2059|2058.7|2057.7|2057.4|2059|2058.7|2056.4|2056.1|387
1646293500000|2022-03-03 07:45:00|2057.6|2057.3|2057.9|2057.6|2058.4|2058.1|2056.4|2056.1|89
1646293800000|2022-03-03 07:50:00|2058|2057.7|2058.8|2058.5|2058.9|2058.6|2056.5|2056.2|124
1646294100000|2022-03-03 07:55:00|2058.7|2058.4|2058.6|2058.3|2059|2058.7|2057|2056.7|48
1646294400000|2022-03-03 08:00:00|2059.3|2059|2060.7|2060.4|2061.1|2060.8|2055.7|2055.4|212
1646294700000|2022-03-03 08:05:00|2060.6|2060.3|2062.3|2062|2063.5|2063.2|2060.1|2059.8|309
1646295000000|2022-03-03 08:10:00|2062.2|2061.9|2063.1|2062.8|2063.3|2063|2060.5|2060.2|121
1646295300000|2022-03-03 08:15:00|2063|2062.7|2064.3|2064|2065.2|2064.9|2062.8|2062.5|143
1646295600000|2022-03-03 08:20:00|2064.4|2064.1|2064.4|2064.1|2064.9|2064.6|2062.9|2062.6|80
1646295900000|2022-03-03 08:25:00|2064.5|2064.2|2061.5|2061.2|2064.5|2064.2|2061.5|2061.2|74
1646296200000|2022-03-03 08:30:00|2061.7|2061.4|2057.4|2057.1|2061.8|2061.5|2057.3|2057|146
1646296500000|2022-03-03 08:35:00|2057.2|2056.9|2053.6|2053.3|2057.4|2057.1|2052.8|2052.5|295
1646296800000|2022-03-03 08:40:00|2053.7|2053.4|2050.2|2049.9|2053.8|2053.5|2049.9|2049.6|451
1646297100000|2022-03-03 08:45:00|2050.1|2049.8|2050.4|2050.1|2051.3|2051|2049.7|2049.4|469
1646297400000|2022-03-03 08:50:00|2050.3|2050|2053.2|2052.9|2053.2|2052.9|2050.2|2049.9|100
1646297700000|2022-03-03 08:55:00|2053.3|2053|2054.5|2054.2|2054.8|2054.5|2051.6|2051.3|132
1646298000000|2022-03-03 09:00:00|2054.6|2054.3|2054.5|2054.2|2055.9|2055.6|2053.7|2053.4|224
1646298300000|2022-03-03 09:05:00|2054.6|2054.3|2052.4|2052.1|2055.6|2055.3|2052.3|2052|179
1646298600000|2022-03-03 09:10:00|2052.6|2052.3|2054.7|2054.4|2055.6|2055.3|2051.7|2051.4|165
1646298900000|2022-03-03 09:15:00|2054.8|2054.5|2054.3|2054|2057.5|2057.2|2052|2051.7|346
1646299200000|2022-03-03 09:20:00|2054.2|2053.9|2051.1|2050.8|2055.1|2054.8|2050.3|2050|130
1646299500000|2022-03-03 09:25:00|2051.2|2050.9|2051.4|2051.1|2053.6|2053.3|2051|2050.7|93
1646299800000|2022-03-03 09:30:00|2051.6|2051.3|2051.8|2051.5|2052.1|2051.8|2050.3|2050|81
1646300100000|2022-03-03 09:35:00|2051.9|2051.6|2052.2|2051.9|2052.6|2052.3|2050.7|2050.4|79
1646300400000|2022-03-03 09:40:00|2052.4|2052.1|2053.3|2053|2054.2|2053.9|2052.1|2051.8|84
1646300700000|2022-03-03 09:45:00|2053.2|2052.9|2054.3|2054|2055.3|2055|2053.1|2052.8|84
1646301000000|2022-03-03 09:50:00|2054.5|2054.2|2053.2|2052.9|2055.9|2055.6|2052.7|2052.4|80
1646301300000|2022-03-03 09:55:00|2053|2052.7|2052.5|2052.2|2054.5|2054.2|2051.5|2051.2|120
1646301600000|2022-03-03 10:00:00|2052.3|2052|2051.9|2051.6|2053.7|2053.4|2051.5|2051.2|92
1646301900000|2022-03-03 10:05:00|2051.8|2051.5|2051.2|2050.9|2053.8|2053.5|2051.1|2050.8|118
1646302200000|2022-03-03 10:10:00|2051.4|2051.1|2051.3|2051|2052.5|2052.2|2051.1|2050.8|107
1646302500000|2022-03-03 10:15:00|2051.4|2051.1|2048.4|2048.1|2052.4|2052.1|2048|2047.7|430
1646302800000|2022-03-03 10:20:00|2048.5|2048.2|2048.3|2048|2049.4|2049.1|2047.3|2047|357
1646303100000|2022-03-03 10:25:00|2048.4|2048.1|2049.7|2049.4|2050.4|2050.1|2048.3|2048|266
1646303400000|2022-03-03 10:30:00|2049.8|2049.5|2051|2050.7|2051.2|2050.9|2048.8|2048.5|234
1646303700000|2022-03-03 10:35:00|2051.1|2050.8|2052.1|2051.8|2052.2|2051.9|2050.2|2049.9|183
1646304000000|2022-03-03 10:40:00|2052.4|2052.1|2052.5|2052.2|2053.1|2052.8|2051.8|2051.5|186
1646304300000|2022-03-03 10:45:00|2052.6|2052.3|2052.6|2052.3|2053.4|2053.1|2051.5|2051.2|167
1646304600000|2022-03-03 10:50:00|2052.5|2052.2|2052.1|2051.8|2053.2|2052.9|2051.5|2051.2|90
1646304900000|2022-03-03 10:55:00|2052.2|2051.9|2052.2|2051.9|2052.6|2052.3|2050.7|2050.4|139
1646305200000|2022-03-03 11:00:00|2052.3|2052|2052.8|2052.5|2052.9|2052.6|2050.6|2050.3|196
1646305500000|2022-03-03 11:05:00|2052.7|2052.4|2051.8|2051.5|2053.3|2053|2049.7|2049.4|247
1646305800000|2022-03-03 11:10:00|2051.5|2051.2|2054.4|2054.1|2054.4|2054.1|2050.8|2050.5|238
1646306100000|2022-03-03 11:15:00|2054.6|2054.3|2053.7|2053.4|2055.5|2055.2|2053.4|2053.1|312
1646306400000|2022-03-03 11:20:00|2053.6|2053.3|2055.2|2054.9|2055.6|2055.3|2052.9|2052.6|122
1646306700000|2022-03-03 11:25:00|2055.1|2054.8|2055.8|2055.5|2056.1|2055.8|2054.6|2054.3|129
1646307000000|2022-03-03 11:30:00|2055.9|2055.6|2054.9|2054.6|2056.7|2056.4|2054.8|2054.5|163
1646307300000|2022-03-03 11:35:00|2055|2054.7|2052.4|2052.1|2055|2054.7|2051.9|2051.6|211
1646307600000|2022-03-03 11:40:00|2052.1|2051.8|2052.5|2052.2|2052.9|2052.6|2051.8|2051.5|153
1646307900000|2022-03-03 11:45:00|2052.8|2052.5|2050.1|2049.8|2052.8|2052.5|2048.4|2048.1|410
1646308200000|2022-03-03 11:50:00|2050|2049.7|2050.8|2050.5|2050.8|2050.5|2048.8|2048.5|149
1646308500000|2022-03-03 11:55:00|2050.7|2050.4|2051.3|2051|2051.7|2051.4|2050.6|2050.3|95
1646308800000|2022-03-03 12:00:00|2051.2|2050.9|2053|2052.7|2053.6|2053.3|2050.9|2050.6|169
1646309100000|2022-03-03 12:05:00|2053.1|2052.8|2055.2|2054.9|2055.3|2055|2052.8|2052.5|217
1646309400000|2022-03-03 12:10:00|2054.8|2054.5|2055|2054.7|2055.6|2055.3|2054.3|2054|204
1646309700000|2022-03-03 12:15:00|2055.1|2054.8|2056.6|2056.3|2056.8|2056.5|2053.7|2053.4|189
1646310000000|2022-03-03 12:20:00|2056.7|2056.4|2057.2|2056.9|2057.6|2057.3|2055.7|2055.4|305
1646310300000|2022-03-03 12:25:00|2057.3|2057|2057.7|2057.4|2059.4|2059.1|2057.1|2056.8|176
1646310600000|2022-03-03 12:30:00|2057.6|2057.3|2057.8|2057.5|2058.7|2058.4|2056.6|2056.3|205
1646310900000|2022-03-03 12:35:00|2057.7|2057.4|2057|2056.7|2058.9|2058.6|2057|2056.7|199
1646311200000|2022-03-03 12:40:00|2056.8|2056.5|2056.7|2056.4|2058|2057.7|2056.6|2056.3|99
1646311500000|2022-03-03 12:45:00|2056.6|2056.3|2055.9|2055.6|2056.7|2056.4|2055|2054.7|153
1646311800000|2022-03-03 12:50:00|2055.8|2055.5|2055.7|2055.4|2056.7|2056.4|2055.3|2055|64
1646312100000|2022-03-03 12:55:00|2055.8|2055.5|2054.6|2054.3|2057.2|2056.9|2054|2053.7|228
1646312400000|2022-03-03 13:00:00|2055|2054.7|2056.7|2056.4|2057.2|2056.9|2054.8|2054.5|129
1646312700000|2022-03-03 13:05:00|2056.6|2056.3|2059.4|2059.1|2060.1|2059.8|2056|2055.7|374
1646313000000|2022-03-03 13:10:00|2059.5|2059.2|2061.6|2061.3|2062|2061.7|2059|2058.7|249
1646313300000|2022-03-03 13:15:00|2061.7|2061.4|2060.5|2060.2|2061.7|2061.4|2059.9|2059.6|186
1646313600000|2022-03-03 13:20:00|2060.4|2060.1|2061.9|2061.6|2062.5|2062.2|2060|2059.7|228
1646313900000|2022-03-03 13:25:00|2062.1|2061.8|2061.5|2061.2|2063.3|2063|2061.2|2060.9|284
1646314200000|2022-03-03 13:30:00|2061.2|2060.9|2062|2061.7|2062.5|2062.2|2060.3|2060|203
1646314500000|2022-03-03 13:35:00|2061.8|2061.5|2061.8|2061.5|2062.6|2062.3|2060.5|2060.2|245
1646314800000|2022-03-03 13:40:00|2061.9|2061.6|2063.5|2063.2|2063.6|2063.3|2060.9|2060.6|321
1646315100000|2022-03-03 13:45:00|2063.4|2063.1|2062.6|2062.3|2063.6|2063.3|2061.9|2061.6|225
1646315400000|2022-03-03 13:50:00|2062.2|2061.9|2062.5|2062.2|2063.5|2063.2|2060.7|2060.4|279
1646315700000|2022-03-03 13:55:00|2062.6|2062.3|2068.1|2067.8|2069.6|2069.3|2062.4|2062.1|1302
1646316000000|2022-03-03 14:00:00|2067.8|2067.5|2070.4|2070.1|2072.6|2072.3|2067|2066.7|1737
1646316300000|2022-03-03 14:05:00|2070|2069.7|2068|2067.7|2070.6|2070.3|2067.5|2067.2|963
1646316600000|2022-03-03 14:10:00|2067.9|2067.6|2069.9|2069.6|2070.1|2069.8|2066.7|2066.4|959
1646316900000|2022-03-03 14:15:00|2070|2069.7|2068.9|2068.6|2070.5|2070.2|2068.2|2067.9|545
1646317200000|2022-03-03 14:20:00|2069|2068.7|2065.4|2065.1|2069.2|2068.9|2065.3|2065|561
1646317500000|2022-03-03 14:25:00|2065.2|2064.9|2064.6|2064.3|2066.3|2066|2063.9|2063.6|916
1646317800000|2022-03-03 14:30:00|2065.2|2064.9|2058.4|2058.1|2065.5|2065.2|2058|2057.7|7019
1646318100000|2022-03-03 14:35:00|2058.1|2057.8|2052.7|2052.4|2058.1|2057.8|2051.4|2051.1|4317
1646318400000|2022-03-03 14:40:00|2052.3|2052|2048.8|2048.5|2054.1|2053.8|2048.7|2048.4|3557
1646318700000|2022-03-03 14:45:00|2048.5|2048.2|2045.4|2045.1|2054.1|2053.8|2045|2044.7|4035
1646319000000|2022-03-03 14:50:00|2045.6|2045.3|2044|2043.7|2048.8|2048.5|2042.3|2042|2905
1646319300000|2022-03-03 14:55:00|2043.8|2043.5|2045.1|2044.8|2048.2|2047.9|2042.4|2042.1|2060
1646319600000|2022-03-03 15:00:00|2045.3|2045|2044.9|2044.6|2048.8|2048.5|2043.6|2043.3|2272
1646319900000|2022-03-03 15:05:00|2045|2044.7|2040.9|2040.6|2045|2044.7|2038.2|2037.9|2957
1646320200000|2022-03-03 15:10:00|2040.7|2040.4|2042.4|2042.1|2042.8|2042.5|2038.1|2037.8|2507
1646320500000|2022-03-03 15:15:00|2042.6|2042.3|2039.7|2039.4|2042.6|2042.3|2038|2037.7|1778
1646320800000|2022-03-03 15:20:00|2040|2039.7|2034.4|2034.1|2040.4|2040.1|2033|2032.7|2341
1646321100000|2022-03-03 15:25:00|2034.5|2034.2|2036.9|2036.6|2037.7|2037.4|2033.3|2033|1500
1646321400000|2022-03-03 15:30:00|2037.1|2036.8|2036|2035.7|2039|2038.7|2034.6|2034.3|1672
1646321700000|2022-03-03 15:35:00|2036.1|2035.8|2029.2|2028.9|2037|2036.7|2028.8|2028.5|2501
1646322000000|2022-03-03 15:40:00|2029.6|2029.3|2028.5|2028.2|2031.3|2031|2027.2|2026.9|2694
1646322300000|2022-03-03 15:45:00|2028.6|2028.3|2029.1|2028.8|2030|2029.7|2027.7|2027.4|1367
1646322600000|2022-03-03 15:50:00|2029|2028.7|2024.6|2024.3|2029.1|2028.8|2024|2023.7|1956
1646322900000|2022-03-03 15:55:00|2024.5|2024.2|2022.5|2022.2|2025.3|2025|2022.2|2021.9|1826
1646323200000|2022-03-03 16:00:00|2022.6|2022.3|2025.9|2025.6|2025.9|2025.6|2022.1|2021.8|2792
1646323500000|2022-03-03 16:05:00|2026|2025.7|2024.9|2024.6|2026.3|2026|2022.2|2021.9|1892
1646323800000|2022-03-03 16:10:00|2024.8|2024.5|2022.7|2022.4|2025.3|2025|2022.2|2021.9|2399
1646324100000|2022-03-03 16:15:00|2022.4|2022.1|2025.2|2024.9|2025.3|2025|2020.4|2020.1|2568
1646324400000|2022-03-03 16:20:00|2025.3|2025|2031.2|2030.9|2031.2|2030.9|2025.2|2024.9|2068
1646324700000|2022-03-03 16:25:00|2031.1|2030.8|2032|2031.7|2033.8|2033.5|2029|2028.7|2050
1646325000000|2022-03-03 16:30:00|2031.8|2031.5|2031.8|2031.5|2032.2|2031.9|2029.2|2028.9|1661
1646325300000|2022-03-03 16:35:00|2031.9|2031.6|2030.3|2030|2032.2|2031.9|2027.8|2027.5|1528
1646325600000|2022-03-03 16:40:00|2030.4|2030.1|2035.9|2035.6|2036.6|2036.3|2029.6|2029.3|1760
1646325900000|2022-03-03 16:45:00|2035.8|2035.5|2033.5|2033.2|2036.1|2035.8|2033.2|2032.9|1846
1646326200000|2022-03-03 16:50:00|2033.6|2033.3|2034.3|2034|2035.9|2035.6|2031.2|2030.9|1617
1646326500000|2022-03-03 16:55:00|2034.4|2034.1|2034.2|2033.9|2037.1|2036.8|2028|2027.7|2809
1646326800000|2022-03-03 17:00:00|2034.3|2034|2034.5|2034.2|2035.6|2035.3|2031.9|2031.6|1311
1646327100000|2022-03-03 17:05:00|2034.4|2034.1|2036.8|2036.5|2037.1|2036.8|2032.6|2032.3|1223
1646327400000|2022-03-03 17:10:00|2036.9|2036.6|2036.7|2036.4|2038.4|2038.1|2035.6|2035.3|1185
1646327700000|2022-03-03 17:15:00|2036.8|2036.5|2035.7|2035.4|2037.6|2037.3|2035|2034.7|638
1646328000000|2022-03-03 17:20:00|2035.6|2035.3|2031.6|2031.3|2035.7|2035.4|2031.6|2031.3|1320
1646328300000|2022-03-03 17:25:00|2031.5|2031.2|2027.5|2027.2|2032|2031.7|2026.9|2026.6|1256
1646328600000|2022-03-03 17:30:00|2027.7|2027.4|2044.5|2044.2|2045.5|2045.2|2027.2|2026.9|5782
1646328900000|2022-03-03 17:35:00|2044.2|2043.9|2039.1|2038.8|2046.8|2046.5|2038|2037.7|3214
1646329200000|2022-03-03 17:40:00|2038.9|2038.6|2037.6|2037.3|2038.9|2038.6|2034|2033.7|1505
1646329500000|2022-03-03 17:45:00|2037.5|2037.2|2035.7|2035.4|2038.3|2038|2032.2|2031.9|1572
1646329800000|2022-03-03 17:50:00|2035.6|2035.3|2034.9|2034.6|2036.6|2036.3|2032.8|2032.5|874
1646330100000|2022-03-03 17:55:00|2034.7|2034.4|2037.7|2037.4|2038.9|2038.6|2034.4|2034.1|687
1646330400000|2022-03-03 18:00:00|2037.6|2037.3|2039.7|2039.4|2040.7|2040.4|2035.6|2035.3|870
1646330700000|2022-03-03 18:05:00|2039.5|2039.2|2038.3|2038|2042.8|2042.5|2037.4|2037.1|1312
1646331000000|2022-03-03 18:10:00|2037.9|2037.6|2040.5|2040.2|2041.4|2041.1|2037.1|2036.8|601
1646331300000|2022-03-03 18:15:00|2040.6|2040.3|2042.7|2042.4|2044.3|2044|2040.5|2040.2|934
1646331600000|2022-03-03 18:20:00|2042.6|2042.3|2041.9|2041.6|2043.9|2043.6|2040.1|2039.8|861
1646331900000|2022-03-03 18:25:00|2042|2041.7|2043.5|2043.2|2043.9|2043.6|2040.8|2040.5|598
1646332200000|2022-03-03 18:30:00|2043.4|2043.1|2037.5|2037.2|2043.5|2043.2|2036.2|2035.9|1142
1646332500000|2022-03-03 18:35:00|2037.6|2037.3|2037.4|2037.1|2040.3|2040|2037.3|2037|476
1646332800000|2022-03-03 18:40:00|2037.3|2037|2036.9|2036.6|2038.5|2038.2|2034.4|2034.1|602
1646333100000|2022-03-03 18:45:00|2036.7|2036.4|2037.1|2036.8|2038.3|2038|2034.8|2034.5|612
1646333400000|2022-03-03 18:50:00|2037.2|2036.9|2037.6|2037.3|2040|2039.7|2036.9|2036.6|828
1646333700000|2022-03-03 18:55:00|2037.7|2037.4|2036.7|2036.4|2039|2038.7|2035.9|2035.6|433
1646334000000|2022-03-03 19:00:00|2036.7|2036.4|2035.5|2035.2|2039.1|2038.8|2035.3|2035|779
1646334300000|2022-03-03 19:05:00|2035.4|2035.1|2034|2033.7|2036.8|2036.5|2032.9|2032.6|1148
1646334600000|2022-03-03 19:10:00|2034.1|2033.8|2040.8|2040.5|2041.1|2040.8|2031.6|2031.3|1209
1646334900000|2022-03-03 19:15:00|2040.6|2040.3|2038.8|2038.5|2041|2040.7|2038.4|2038.1|833
1646335200000|2022-03-03 19:20:00|2038.9|2038.6|2035|2034.7|2038.9|2038.6|2034.1|2033.8|632
1646335500000|2022-03-03 19:25:00|2034.9|2034.6|2036.3|2036|2037.2|2036.9|2034.7|2034.4|486
1646335800000|2022-03-03 19:30:00|2036.1|2035.8|2035.3|2035|2036.2|2035.9|2034.1|2033.8|650
1646336100000|2022-03-03 19:35:00|2035.4|2035.1|2035|2034.7|2036.1|2035.8|2034|2033.7|599
1646336400000|2022-03-03 19:40:00|2035.1|2034.8|2030.5|2030.2|2035.5|2035.2|2029.5|2029.2|964
1646336700000|2022-03-03 19:45:00|2030.4|2030.1|2027|2026.7|2030.7|2030.4|2026.4|2026.1|1174
1646337000000|2022-03-03 19:50:00|2027.2|2026.9|2025.1|2024.8|2027.4|2027.1|2023.6|2023.3|1262
1646337300000|2022-03-03 19:55:00|2025.3|2025|2025.2|2024.9|2026.1|2025.8|2023.5|2023.2|917
1646337600000|2022-03-03 20:00:00|2025.4|2025.1|2019.2|2018.9|2025.4|2025.1|2019.1|2018.8|1857
1646337900000|2022-03-03 20:05:00|2019.3|2019|2018.8|2018.5|2021.8|2021.5|2017.1|2016.8|1610
1646338200000|2022-03-03 20:10:00|2018.9|2018.6|2019.8|2019.5|2020.2|2019.9|2017|2016.7|1135
1646338500000|2022-03-03 20:15:00|2019.9|2019.6|2022.8|2022.5|2023.8|2023.5|2019.2|2018.9|1634
1646338800000|2022-03-03 20:20:00|2022.7|2022.4|2022.3|2022|2023.6|2023.3|2020.7|2020.4|928
1646339100000|2022-03-03 20:25:00|2022.4|2022.1|2028|2027.7|2028.1|2027.8|2022.2|2021.9|1024
1646339400000|2022-03-03 20:30:00|2027.9|2027.6|2023|2022.7|2027.9|2027.6|2022.2|2021.9|1433
1646339700000|2022-03-03 20:35:00|2023.1|2022.8|2025|2024.7|2025.7|2025.4|2020.4|2020.1|1108
1646340000000|2022-03-03 20:40:00|2024.9|2024.6|2023.2|2022.9|2026.2|2025.9|2023|2022.7|1485
1646340300000|2022-03-03 20:45:00|2022.8|2022.5|2023.2|2022.9|2023.8|2023.5|2020.8|2020.5|2182
1646340600000|2022-03-03 20:50:00|2023.3|2023|2029.2|2028.9|2030.4|2030.1|2020.5|2020.2|2887
1646340900000|2022-03-03 20:55:00|2029.3|2029|2031.7|2031.4|2032.9|2032.6|2026.9|2026.6|8465
1646341200000|2022-03-03 21:00:00|2031.5|2031.2|2032.8|2032.5|2034|2033.7|2030.4|2030.1|3036
1646341500000|2022-03-03 21:05:00|2032.9|2032.6|2033.3|2033|2033.5|2033.2|2031.9|2031.6|972
1646341800000|2022-03-03 21:10:00|2033.2|2032.9|2034.6|2034.3|2035.3|2035|2033.2|2032.9|738
1646342100000|2022-03-03 21:15:00|2034.4|2034.1|2035.4|2035.1|2035.9|2035.6|2034.2|2033.9|1409
1646342400000|2022-03-03 21:20:00|2035.3|2035|2033.7|2033.4|2035.3|2035|2033.4|2033.1|482
1646342700000|2022-03-03 21:25:00|2033.6|2033.3|2033.8|2033.5|2034.1|2033.8|2032.9|2032.6|138
1646343000000|2022-03-03 21:30:00|2033.7|2033.4|2032.4|2032.1|2033.8|2033.5|2032.3|2032|585
1646343300000|2022-03-03 21:35:00|2032.3|2032|2030.7|2030.4|2033|2032.7|2030.7|2030.4|244
1646343600000|2022-03-03 21:40:00|2030.8|2030.5|2031.4|2031.1|2031.5|2031.2|2030.6|2030.3|83
1646343900000|2022-03-03 21:45:00|2031.3|2031|2032|2031.7|2032.2|2031.9|2030.8|2030.5|154
1646344200000|2022-03-03 21:50:00|2031.9|2031.6|2033.2|2032.9|2033.3|2033|2031.7|2031.4|172
1646344500000|2022-03-03 21:55:00|2033.1|2032.8|2033.7|2032.9|2033.7|2033.2|2033|2032.7|157
1646344800000|2022-03-03 22:00:00|2033.6|2032.8|2033.5|2032.7|2033.7|2032.9|2033.5|2032.7|0
1646345100000|2022-03-03 22:05:00|2033.4|2032.6|2033.5|2032.7|2033.6|2032.8|2033.4|2032.6|0
1646345400000|2022-03-03 22:10:00|2033.6|2032.8|2033.7|2032.9|2033.8|2033|2033.5|2032.7|0
1646345700000|2022-03-03 22:15:00|2033.8|2033|2033.6|2032.8|2033.8|2033|2033.6|2032.8|0
1646346000000|2022-03-03 22:20:00|2033.7|2032.9|2034.3|2033.5|2034.3|2033.5|2033.6|2032.8|0
1646346300000|2022-03-03 22:25:00|2034.4|2033.6|2034.3|2033.5|2034.4|2033.6|2034|2033.2|0
1646346600000|2022-03-03 22:30:00|2034.4|2033.6|2034.2|2033.4|2034.4|2033.6|2034.2|2033.4|0
1646346900000|2022-03-03 22:35:00|2034.1|2033.3|2033.4|2032.6|2034.1|2033.3|2033.4|2032.6|0
1646347200000|2022-03-03 22:40:00|2033.5|2032.7|2033.5|2032.7|2033.6|2032.8|2033.5|2032.7|0
1646347500000|2022-03-03 22:45:00|2033.6|2032.8|2033.4|2032.6|2033.6|2032.8|2033.4|2032.6|0
1646347800000|2022-03-03 22:50:00|2033.5|2032.7|2033.3|2032.5|2033.5|2032.7|2033.3|2032.5|0
1646348100000|2022-03-03 22:55:00|2033.2|2032.4|2034.6|2033.8|2034.6|2033.8|2033.2|2032.4|0
1646348400000|2022-03-03 23:00:00|2034|2033.7|2033.7|2033.4|2035|2034.7|2033.1|2032.8|264
1646348700000|2022-03-03 23:05:00|2033.8|2033.5|2033.4|2033.1|2033.9|2033.6|2032.4|2032.1|61
1646349000000|2022-03-03 23:10:00|2033.7|2033.4|2034.3|2034|2034.7|2034.4|2032.9|2032.6|108
1646349300000|2022-03-03 23:15:00|2034.4|2034.1|2034.6|2034.3|2034.9|2034.6|2034.1|2033.8|112
1646349600000|2022-03-03 23:20:00|2034.7|2034.4|2033.3|2033|2034.7|2034.4|2033.3|2033|113
1646349900000|2022-03-03 23:25:00|2033.4|2033.1|2033.5|2033.2|2034.1|2033.8|2032.9|2032.6|72
1646350200000|2022-03-03 23:30:00|2033.7|2033.4|2035.5|2035.2|2035.8|2035.5|2033.7|2033.4|214
1646350500000|2022-03-03 23:35:00|2035.6|2035.3|2036.8|2036.5|2036.9|2036.6|2035.5|2035.2|56
1646350800000|2022-03-03 23:40:00|2036.9|2036.6|2036|2035.7|2036.9|2036.6|2035.8|2035.5|44
1646351100000|2022-03-03 23:45:00|2036.1|2035.8|2035.8|2035.5|2036.9|2036.6|2035.6|2035.3|52
1646351400000|2022-03-03 23:50:00|2035.9|2035.6|2036.4|2036.1|2036.8|2036.5|2035.6|2035.3|24
1646351700000|2022-03-03 23:55:00|2036.6|2036.3|2036.7|2036.4|2037.5|2037.2|2036.3|2036|34
1646352000000|2022-03-04 00:00:00|2036.8|2036.5|2037|2036.7|2037.3|2037|2035.3|2035|94
1646352300000|2022-03-04 00:05:00|2036.9|2036.6|2028.3|2028|2037|2036.7|2028.2|2027.9|387
1646352600000|2022-03-04 00:10:00|2028.1|2027.8|2027|2026.7|2029.9|2029.6|2022.9|2022.6|632
1646352900000|2022-03-04 00:15:00|2027.2|2026.9|2021.7|2021.4|2027.5|2027.2|2021|2020.7|478
1646353200000|2022-03-04 00:20:00|2021.6|2021.3|2015.1|2014.8|2022.5|2022.2|2013.1|2012.8|808
1646353500000|2022-03-04 00:25:00|2014.8|2014.5|2014.5|2014.2|2018.8|2018.5|2014.3|2014|328
1646353800000|2022-03-04 00:30:00|2014.1|2013.8|2007|2006.7|2016.2|2015.9|2007|2006.7|902
1646354100000|2022-03-04 00:35:00|2007.1|2006.8|2001.4|2001.1|2011.3|2011|2000.9|2000.6|1354
1646354400000|2022-03-04 00:40:00|2001.3|2001|2000.5|2000.2|2002.7|2002.4|1996.8|1996.5|921
1646354700000|2022-03-04 00:45:00|2000.4|2000.1|2004|2003.7|2004|2003.7|1998|1997.7|599
1646355000000|2022-03-04 00:50:00|2004.4|2004.1|2001.1|2000.8|2004.9|2004.6|2001.1|2000.8|481
1646355300000|2022-03-04 00:55:00|2001.3|2001|1999.7|1999.4|2001.9|2001.6|1994.9|1994.6|1166
1646355600000|2022-03-04 01:00:00|2000.1|1999.8|2008.6|2008.3|2008.9|2008.6|1996.7|1996.4|895
1646355900000|2022-03-04 01:05:00|2008.5|2008.2|1999.2|1998.9|2010|2009.7|1997.6|1997.3|1216
1646356200000|2022-03-04 01:10:00|1999.4|1999.1|2002.1|2001.8|2003.8|2003.5|1994.8|1994.5|788
1646356500000|2022-03-04 01:15:00|2001.8|2001.5|2003.5|2003.2|2004.9|2004.6|1999|1998.7|518
1646356800000|2022-03-04 01:20:00|2003.4|2003.1|2011.8|2011.5|2013.6|2013.3|2002.4|2002.1|541
1646357100000|2022-03-04 01:25:00|2011.7|2011.4|2008.7|2008.4|2012.5|2012.2|2006|2005.7|419
1646357400000|2022-03-04 01:30:00|2008.8|2008.5|2013.4|2013.1|2013.6|2013.3|2005.9|2005.6|333
1646357700000|2022-03-04 01:35:00|2014|2013.7|2013.5|2013.2|2017.1|2016.8|2012|2011.7|417
1646358000000|2022-03-04 01:40:00|2013.6|2013.3|2012.5|2012.2|2015|2014.7|2009.6|2009.3|472
1646358300000|2022-03-04 01:45:00|2012.4|2012.1|2015.3|2015|2016.2|2015.9|2010.1|2009.8|335
1646358600000|2022-03-04 01:50:00|2015.4|2015.1|2018.7|2018.4|2022.6|2022.3|2015.3|2015|1186
1646358900000|2022-03-04 01:55:00|2018.8|2018.5|2018.8|2018.5|2021.5|2021.2|2017.8|2017.5|506
1646359200000|2022-03-04 02:00:00|2018.9|2018.6|2012.7|2012.4|2019.4|2019.1|2010.9|2010.6|396
1646359500000|2022-03-04 02:05:00|2012.8|2012.5|2014.1|2013.8|2015.5|2015.2|2012.3|2012|67
1646359800000|2022-03-04 02:10:00|2014.2|2013.9|2016.5|2016.2|2017.3|2017|2013.4|2013.1|127
1646360100000|2022-03-04 02:15:00|2016.4|2016.1|2013.4|2013.1|2017.2|2016.9|2013.2|2012.9|128
1646360400000|2022-03-04 02:20:00|2013.9|2013.6|2014.5|2014.2|2015.8|2015.5|2012.9|2012.6|48
1646360700000|2022-03-04 02:25:00|2014.3|2014|2012.4|2012.1|2014.7|2014.4|2011.6|2011.3|71
1646361000000|2022-03-04 02:30:00|2012.5|2012.2|2013.9|2013.6|2014.8|2014.5|2012.5|2012.2|46
1646361300000|2022-03-04 02:35:00|2013.8|2013.5|2017.2|2016.9|2018.4|2018.1|2012.5|2012.2|221
1646361600000|2022-03-04 02:40:00|2017.3|2017|2017.4|2017.1|2019.2|2018.9|2016.8|2016.5|510
1646361900000|2022-03-04 02:45:00|2017.5|2017.2|2013.8|2013.5|2017.6|2017.3|2013.4|2013.1|119
1646362200000|2022-03-04 02:50:00|2013.7|2013.4|2011.2|2010.9|2014.5|2014.2|2008.3|2008|217
1646362500000|2022-03-04 02:55:00|2011.1|2010.8|2012|2011.7|2013.1|2012.8|2009.3|2009|135
1646362800000|2022-03-04 03:00:00|2011.8|2011.5|2012.4|2012.1|2015|2014.7|2011.3|2011|133
1646363100000|2022-03-04 03:05:00|2012.2|2011.9|2011.8|2011.5|2012.6|2012.3|2009.4|2009.1|57
1646363400000|2022-03-04 03:10:00|2011.7|2011.4|2011.8|2011.5|2012.3|2012|2009.2|2008.9|38
1646363700000|2022-03-04 03:15:00|2011.9|2011.6|2008.8|2008.5|2012.8|2012.5|2008.6|2008.3|106
1646364000000|2022-03-04 03:20:00|2008.9|2008.6|2010.2|2009.9|2010.7|2010.4|2008.5|2008.2|124
1646364300000|2022-03-04 03:25:00|2010.3|2010|2011|2010.7|2011.6|2011.3|2007.9|2007.6|56
1646364600000|2022-03-04 03:30:00|2010.9|2010.6|2011.5|2011.2|2012.3|2012|2009.7|2009.4|70
1646364900000|2022-03-04 03:35:00|2011.3|2011|2010.7|2010.4|2012.3|2012|2009.9|2009.6|39
1646365200000|2022-03-04 03:40:00|2010.5|2010.2|2009.4|2009.1|2010.5|2010.2|2008.3|2008|39
1646365500000|2022-03-04 03:45:00|2009.3|2009|2006.1|2005.8|2009.8|2009.5|2005.9|2005.6|76
1646365800000|2022-03-04 03:50:00|2006.2|2005.9|2007.8|2007.5|2007.9|2007.6|2005.5|2005.2|59
1646366100000|2022-03-04 03:55:00|2007.7|2007.4|2007.4|2007.1|2008.9|2008.6|2006.7|2006.4|51
1646366400000|2022-03-04 04:00:00|2007.5|2007.2|2007|2006.7|2007.9|2007.6|2006.5|2006.2|17
1646366700000|2022-03-04 04:05:00|2006.9|2006.6|2007.9|2007.6|2009.4|2009.1|2005.8|2005.5|171
1646367000000|2022-03-04 04:10:00|2008|2007.7|2006.6|2006.3|2008.3|2008|2005.9|2005.6|201
1646367300000|2022-03-04 04:15:00|2006.7|2006.4|2007.7|2007.4|2008.6|2008.3|2006.2|2005.9|141
1646367600000|2022-03-04 04:20:00|2007.6|2007.3|2005.9|2005.6|2007.8|2007.5|2005.1|2004.8|75
1646367900000|2022-03-04 04:25:00|2006|2005.7|2007.9|2007.6|2008.5|2008.2|2006|2005.7|95
1646368200000|2022-03-04 04:30:00|2008|2007.7|2006.5|2006.2|2008.4|2008.1|2005.4|2005.1|53
1646368500000|2022-03-04 04:35:00|2006.3|2006|2008.6|2008.3|2008.7|2008.4|2006|2005.7|21
1646368800000|2022-03-04 04:40:00|2008.4|2008.1|2009.7|2009.4|2010.4|2010.1|2008.4|2008.1|90
1646369100000|2022-03-04 04:45:00|2009.4|2009.1|2007.7|2007.4|2009.5|2009.2|2006.7|2006.4|69
1646369400000|2022-03-04 04:50:00|2007.8|2007.5|2008.9|2008.6|2008.9|2008.6|2007.7|2007.4|6
1646369700000|2022-03-04 04:55:00|2008.8|2008.5|2010.1|2009.8|2010.5|2010.2|2008.5|2008.2|28
1646370000000|2022-03-04 05:00:00|2010|2009.7|2012.6|2012.3|2012.6|2012.3|2009.6|2009.3|42
1646370300000|2022-03-04 05:05:00|2012.5|2012.2|2012.6|2012.3|2013.1|2012.8|2011.6|2011.3|33
1646370600000|2022-03-04 05:10:00|2012.7|2012.4|2014.9|2014.6|2015.5|2015.2|2012.5|2012.2|161
1646370900000|2022-03-04 05:15:00|2015.3|2015|2015|2014.7|2015.5|2015.2|2014|2013.7|28
1646371200000|2022-03-04 05:20:00|2015.1|2014.8|2014.8|2014.5|2015.7|2015.4|2014|2013.7|18
1646371500000|2022-03-04 05:25:00|2014.9|2014.6|2013.8|2013.5|2015|2014.7|2013.4|2013.1|77
1646371800000|2022-03-04 05:30:00|2013.6|2013.3|2013.9|2013.6|2014.5|2014.2|2012.9|2012.6|36
1646372100000|2022-03-04 05:35:00|2013.8|2013.5|2013.7|2013.4|2014.5|2014.2|2013.2|2012.9|12
1646372400000|2022-03-04 05:40:00|2013.8|2013.5|2012.6|2012.3|2014.4|2014.1|2011.6|2011.3|41
1646372700000|2022-03-04 05:45:00|2012.5|2012.2|2012.3|2012|2013.3|2013|2011.4|2011.1|23
1646373000000|2022-03-04 05:50:00|2012.4|2012.1|2013.9|2013.6|2014.1|2013.8|2011.8|2011.5|27
1646373300000|2022-03-04 05:55:00|2013.8|2013.5|2015.9|2015.6|2016.7|2016.4|2013.6|2013.3|83
1646373600000|2022-03-04 06:00:00|2016|2015.7|2018.9|2018.6|2018.9|2018.6|2015.1|2014.8|61
1646373900000|2022-03-04 06:05:00|2019|2018.7|2020.9|2020.6|2022.7|2022.4|2018.8|2018.5|186
1646374200000|2022-03-04 06:10:00|2020.8|2020.5|2020.7|2020.4|2021.2|2020.9|2019.3|2019|91
1646374500000|2022-03-04 06:15:00|2020.8|2020.5|2021|2020.7|2022.2|2021.9|2020.5|2020.2|105
1646374800000|2022-03-04 06:20:00|2021.2|2020.9|2020.5|2020.2|2021.2|2020.9|2019.2|2018.9|99
1646375100000|2022-03-04 06:25:00|2020.8|2020.5|2021.4|2021.1|2021.9|2021.6|2020.6|2020.3|36
1646375400000|2022-03-04 06:30:00|2021.3|2021|2019.3|2019|2021.3|2021|2018.6|2018.3|57
1646375700000|2022-03-04 06:35:00|2019.2|2018.9|2019.3|2019|2020.8|2020.5|2018.9|2018.6|14
1646376000000|2022-03-04 06:40:00|2019.4|2019.1|2020.3|2020|2021|2020.7|2018.4|2018.1|48
1646376300000|2022-03-04 06:45:00|2020.2|2019.9|2018.5|2018.2|2020.2|2019.9|2017.7|2017.4|21
1646376600000|2022-03-04 06:50:00|2018.6|2018.3|2018|2017.7|2019.1|2018.8|2017.8|2017.5|12
1646376900000|2022-03-04 06:55:00|2017.9|2017.6|2018.9|2018.6|2020|2019.7|2017.9|2017.6|17
1646377200000|2022-03-04 07:00:00|2019|2018.7|2022.1|2021.8|2022.9|2022.6|2018.4|2018.1|108
1646377500000|2022-03-04 07:05:00|2022.3|2022|2024.6|2024.3|2025.9|2025.6|2022.1|2021.8|137
1646377800000|2022-03-04 07:10:00|2024.7|2024.4|2022.1|2021.8|2025.1|2024.8|2021.2|2020.9|161
1646378100000|2022-03-04 07:15:00|2021.8|2021.5|2017.9|2017.6|2023|2022.7|2017.5|2017.2|76
1646378400000|2022-03-04 07:20:00|2017.8|2017.5|2020.5|2020.2|2021.7|2021.4|2017.8|2017.5|64
1646378700000|2022-03-04 07:25:00|2020.4|2020.1|2022.8|2022.5|2024|2023.7|2019.9|2019.6|112
1646379000000|2022-03-04 07:30:00|2022.3|2022|2022.8|2022.5|2024.2|2023.9|2022.1|2021.8|69
1646379300000|2022-03-04 07:35:00|2022.7|2022.4|2020.3|2020|2024.2|2023.9|2020.3|2020|49
1646379600000|2022-03-04 07:40:00|2020.4|2020.1|2020.8|2020.5|2020.9|2020.6|2018.4|2018.1|152
1646379900000|2022-03-04 07:45:00|2020.9|2020.6|2019.6|2019.3|2022.9|2022.6|2019.3|2019|105
1646380200000|2022-03-04 07:50:00|2019.7|2019.4|2020.1|2019.8|2020.7|2020.4|2019|2018.7|79
1646380500000|2022-03-04 07:55:00|2020.2|2019.9|2021.6|2021.3|2022.7|2022.4|2019.5|2019.2|66
1646380800000|2022-03-04 08:00:00|2021.7|2021.4|2019.7|2019.4|2025.6|2025.3|2019.4|2019.1|220
1646381100000|2022-03-04 08:05:00|2019.6|2019.3|2025.6|2025.3|2025.7|2025.4|2019|2018.7|244
1646381400000|2022-03-04 08:10:00|2025.7|2025.4|2027.4|2027.1|2029.5|2029.2|2025.5|2025.2|488
1646381700000|2022-03-04 08:15:00|2027.3|2027|2024.2|2023.9|2027.4|2027.1|2022.4|2022.1|193
1646382000000|2022-03-04 08:20:00|2024.4|2024.1|2026|2025.7|2028.9|2028.6|2023.8|2023.5|188
1646382300000|2022-03-04 08:25:00|2025.6|2025.3|2023.8|2023.5|2027.1|2026.8|2023.3|2023|105
1646382600000|2022-03-04 08:30:00|2023.7|2023.4|2017.3|2017|2023.7|2023.4|2016.7|2016.4|258
1646382900000|2022-03-04 08:35:00|2017.6|2017.3|2014.4|2014.1|2018.8|2018.5|2014.1|2013.8|263
1646383200000|2022-03-04 08:40:00|2014.6|2014.3|2014.1|2013.8|2015.6|2015.3|2012.2|2011.9|275
1646383500000|2022-03-04 08:45:00|2014.2|2013.9|2015.4|2015.1|2017.1|2016.8|2013.4|2013.1|258
1646383800000|2022-03-04 08:50:00|2015.7|2015.4|2013.7|2013.4|2016.1|2015.8|2011.8|2011.5|222
1646384100000|2022-03-04 08:55:00|2014.1|2013.8|2012.4|2012.1|2014.6|2014.3|2011.5|2011.2|90
1646384400000|2022-03-04 09:00:00|2012.5|2012.2|2011.2|2010.9|2013.2|2012.9|2010.4|2010.1|234
1646384700000|2022-03-04 09:05:00|2011.3|2011|2008.8|2008.5|2011.7|2011.4|2008.5|2008.2|163
1646385000000|2022-03-04 09:10:00|2008.9|2008.6|2008.8|2008.5|2009.5|2009.2|2007.7|2007.4|198
1646385300000|2022-03-04 09:15:00|2008.6|2008.3|2010.8|2010.5|2010.9|2010.6|2007.1|2006.8|253
1646385600000|2022-03-04 09:20:00|2011|2010.7|2008.1|2007.8|2011|2010.7|2004.9|2004.6|476
1646385900000|2022-03-04 09:25:00|2007.9|2007.6|2011.7|2011.4|2012.7|2012.4|2005.7|2005.4|332
1646386200000|2022-03-04 09:30:00|2011.8|2011.5|2013.6|2013.3|2016|2015.7|2010.9|2010.6|601
1646386500000|2022-03-04 09:35:00|2013.8|2013.5|2005.9|2005.6|2013.8|2013.5|2005.7|2005.4|712
1646386800000|2022-03-04 09:40:00|2006|2005.7|2007.2|2006.9|2008.7|2008.4|2004.1|2003.8|270
1646387100000|2022-03-04 09:45:00|2007.4|2007.1|2009.6|2009.3|2011.3|2011|2007|2006.7|186
1646387400000|2022-03-04 09:50:00|2008.6|2008.3|2006.8|2006.5|2009.9|2009.6|2006.5|2006.2|258
1646387700000|2022-03-04 09:55:00|2006.9|2006.6|2007.9|2007.6|2008.2|2007.9|2004.7|2004.4|158
1646388000000|2022-03-04 10:00:00|2007.8|2007.5|2010.8|2010.5|2011.3|2011|2005.7|2005.4|314
1646388300000|2022-03-04 10:05:00|2010.7|2010.4|2009.3|2009|2012.3|2012|2009.1|2008.8|241
1646388600000|2022-03-04 10:10:00|2009.2|2008.9|2010.5|2010.2|2011.3|2011|2008.1|2007.8|89
1646388900000|2022-03-04 10:15:00|2010.4|2010.1|2011|2010.7|2012|2011.7|2009.6|2009.3|181
1646389200000|2022-03-04 10:20:00|2010.9|2010.6|2014.9|2014.6|2015.3|2015|2009.7|2009.4|354
1646389500000|2022-03-04 10:25:00|2015|2014.7|2016.9|2016.6|2018|2017.7|2014.1|2013.8|430
1646389800000|2022-03-04 10:30:00|2017|2016.7|2014.2|2013.9|2017|2016.7|2013.5|2013.2|297
1646390100000|2022-03-04 10:35:00|2014.1|2013.8|2013.5|2013.2|2014.6|2014.3|2013.1|2012.8|153
1646390400000|2022-03-04 10:40:00|2013.6|2013.3|2012.4|2012.1|2014.7|2014.4|2012.2|2011.9|202
1646390700000|2022-03-04 10:45:00|2012.3|2012|2012.7|2012.4|2013.1|2012.8|2010.7|2010.4|184
1646391000000|2022-03-04 10:50:00|2012.5|2012.2|2010.3|2010|2013.7|2013.4|2010.2|2009.9|184
1646391300000|2022-03-04 10:55:00|2010.2|2009.9|2009.9|2009.6|2012.4|2012.1|2009|2008.7|244
1646391600000|2022-03-04 11:00:00|2010|2009.7|2010.2|2009.9|2011.5|2011.2|2007.6|2007.3|374
1646391900000|2022-03-04 11:05:00|2010.1|2009.8|2011.5|2011.2|2012|2011.7|2008.5|2008.2|195
1646392200000|2022-03-04 11:10:00|2011.3|2011|2007.2|2006.9|2011.8|2011.5|2007|2006.7|174
1646392500000|2022-03-04 11:15:00|2007|2006.7|2005.1|2004.8|2007.8|2007.5|2004.9|2004.6|269
1646392800000|2022-03-04 11:20:00|2005.3|2005|2009.9|2009.6|2010.4|2010.1|2004.2|2003.9|267
1646393100000|2022-03-04 11:25:00|2010|2009.7|2011.5|2011.2|2011.5|2011.2|2009.1|2008.8|95
1646393400000|2022-03-04 11:30:00|2011.4|2011.1|2011.6|2011.3|2012.2|2011.9|2009.5|2009.2|164
1646393700000|2022-03-04 11:35:00|2011.7|2011.4|2008.3|2008|2011.9|2011.6|2008.2|2007.9|37
1646394000000|2022-03-04 11:40:00|2008.1|2007.8|2007.9|2007.6|2009.4|2009.1|2007.1|2006.8|190
1646394300000|2022-03-04 11:45:00|2007.7|2007.4|2009.3|2009|2010.4|2010.1|2006.9|2006.6|67
1646394600000|2022-03-04 11:50:00|2009.4|2009.1|2011.5|2011.2|2011.9|2011.6|2007.9|2007.6|90
1646394900000|2022-03-04 11:55:00|2011.6|2011.3|2009.6|2009.3|2011.9|2011.6|2008.1|2007.8|132
1646395200000|2022-03-04 12:00:00|2009.7|2009.4|2010.7|2010.4|2011|2010.7|2008.6|2008.3|104
1646395500000|2022-03-04 12:05:00|2010.6|2010.3|2005.8|2005.5|2010.7|2010.4|2005.5|2005.2|299
1646395800000|2022-03-04 12:10:00|2005.7|2005.4|2003.9|2003.6|2006.6|2006.3|2003.2|2002.9|240
1646396100000|2022-03-04 12:15:00|2003.8|2003.5|2006.5|2006.2|2007|2006.7|2003.7|2003.4|121
1646396400000|2022-03-04 12:20:00|2006.6|2006.3|2006.5|2006.2|2006.7|2006.4|2005.2|2004.9|139
1646396700000|2022-03-04 12:25:00|2006.4|2006.1|2003.1|2002.8|2006.9|2006.6|2002.9|2002.6|165
1646397000000|2022-03-04 12:30:00|2003|2002.7|2004|2003.7|2004.4|2004.1|2002.4|2002.1|159
1646397300000|2022-03-04 12:35:00|2003.8|2003.5|2008.5|2008.2|2009.2|2008.9|2003.1|2002.8|487
1646397600000|2022-03-04 12:40:00|2008.2|2007.9|2008.4|2008.1|2009.1|2008.8|2007.4|2007.1|164
1646397900000|2022-03-04 12:45:00|2008.9|2008.6|2011.3|2011|2012.9|2012.6|2008.9|2008.6|245
1646398200000|2022-03-04 12:50:00|2011.2|2010.9|2009.4|2009.1|2011.5|2011.2|2007.9|2007.6|136
1646398500000|2022-03-04 12:55:00|2009.1|2008.8|2011.7|2011.4|2011.9|2011.6|2009.1|2008.8|119
1646398800000|2022-03-04 13:00:00|2011.8|2011.5|2011.2|2010.9|2012.8|2012.5|2010|2009.7|272
1646399100000|2022-03-04 13:05:00|2011.1|2010.8|2011.4|2011.1|2013.8|2013.5|2010.9|2010.6|328
1646399400000|2022-03-04 13:10:00|2011.3|2011|2011.6|2011.3|2012.7|2012.4|2010.9|2010.6|232
1646399700000|2022-03-04 13:15:00|2011.7|2011.4|2009.5|2009.2|2012.4|2012.1|2009.2|2008.9|303
1646400000000|2022-03-04 13:20:00|2009.4|2009.1|2009.6|2009.3|2011.7|2011.4|2009.4|2009.1|236
1646400300000|2022-03-04 13:25:00|2009.5|2009.2|2010|2009.7|2012.6|2012.3|2008.6|2008.3|392
1646400600000|2022-03-04 13:30:00|2010.3|2010|2017.7|2017.4|2022.2|2021.9|2010.3|2010|1606
1646400900000|2022-03-04 13:35:00|2018.1|2017.8|2014|2013.7|2018.6|2018.3|2013.3|2013|634
1646401200000|2022-03-04 13:40:00|2014.4|2014.1|2012.2|2011.9|2016.5|2016.2|2011.5|2011.2|402
1646401500000|2022-03-04 13:45:00|2012.3|2012|2007.9|2007.6|2013.9|2013.6|2007.9|2007.6|636
1646401800000|2022-03-04 13:50:00|2007.5|2007.2|2006.7|2006.4|2009.6|2009.3|2006.1|2005.8|833
1646402100000|2022-03-04 13:55:00|2006.5|2006.2|2009.8|2009.5|2009.8|2009.5|2006|2005.7|223
1646402400000|2022-03-04 14:00:00|2009.7|2009.4|2010.5|2010.2|2011.6|2011.3|2009.2|2008.9|606
1646402700000|2022-03-04 14:05:00|2010.6|2010.3|2007.4|2007.1|2011|2010.7|2007.4|2007.1|216
1646403000000|2022-03-04 14:10:00|2007.5|2007.2|2008.6|2008.3|2010.2|2009.9|2006.2|2005.9|394
1646403300000|2022-03-04 14:15:00|2008.7|2008.4|2010.8|2010.5|2012|2011.7|2008.6|2008.3|567
1646403600000|2022-03-04 14:20:00|2010.9|2010.6|2012.9|2012.6|2015.7|2015.4|2010.7|2010.4|695
1646403900000|2022-03-04 14:25:00|2013|2012.7|2010.7|2010.4|2013.9|2013.6|2010.6|2010.3|829
1646404200000|2022-03-04 14:30:00|2012.6|2012.3|2015.8|2015.5|2017.5|2017.2|2012.5|2012.2|6390
1646404500000|2022-03-04 14:35:00|2015.7|2015.4|2016.4|2016.1|2022.1|2021.8|2015.5|2015.2|6468
1646404800000|2022-03-04 14:40:00|2016.6|2016.3|2009.6|2009.3|2017.4|2017.1|2009.1|2008.8|3656
1646405100000|2022-03-04 14:45:00|2010.1|2009.8|2001|2000.7|2011.7|2011.4|2000.9|2000.6|3336
1646405400000|2022-03-04 14:50:00|2000.9|2000.6|2003.9|2003.6|2008|2007.7|2000.1|1999.8|2813
1646405700000|2022-03-04 14:55:00|2004.1|2003.8|2012.3|2012|2012.5|2012.2|2002.3|2002|3421
1646406000000|2022-03-04 15:00:00|2012.2|2011.9|2009.3|2009|2015.4|2015.1|2007.4|2007.1|3297
1646406300000|2022-03-04 15:05:00|2009|2008.7|2003.6|2003.3|2009.9|2009.6|2002.8|2002.5|2016
1646406600000|2022-03-04 15:10:00|2003.5|2003.2|2000|1999.7|2005.4|2005.1|1998.4|1998.1|3055
1646406900000|2022-03-04 15:15:00|2000.1|1999.8|2000|1999.7|2003.1|2002.8|1997.7|1997.4|2633
1646407200000|2022-03-04 15:20:00|1999.7|1999.4|2000.6|2000.3|2003.1|2002.8|1999.2|1998.9|1739
1646407500000|2022-03-04 15:25:00|2000.3|2000|2003|2002.7|2004.8|2004.5|1999.8|1999.5|2159
1646407800000|2022-03-04 15:30:00|2003.2|2002.9|1999.1|1998.8|2003.2|2002.9|1998.4|1998.1|1975
1646408100000|2022-03-04 15:35:00|1999|1998.7|2001.9|2001.6|2006.9|2006.6|1998.8|1998.5|1915
1646408400000|2022-03-04 15:40:00|2001.5|2001.2|1997.5|1997.2|2003.4|2003.1|1996.8|1996.5|1933
1646408700000|2022-03-04 15:45:00|1997.4|1997.1|1996.1|1995.8|1998.5|1998.2|1994.5|1994.2|2141
1646409000000|2022-03-04 15:50:00|1995.7|1995.4|1994.6|1994.3|1996.8|1996.5|1994.4|1994.1|1215
1646409300000|2022-03-04 15:55:00|1994.5|1994.2|1990.7|1990.4|1994.9|1994.6|1990.2|1989.9|1922
1646409600000|2022-03-04 16:00:00|1991|1990.7|1987.9|1987.6|1992|1991.7|1987.3|1987|1732
1646409900000|2022-03-04 16:05:00|1987.8|1987.5|1987.5|1987.2|1989.2|1988.9|1986.7|1986.4|1504
1646410200000|2022-03-04 16:10:00|1987.3|1987|1987.2|1986.9|1987.9|1987.6|1984.5|1984.2|1801
1646410500000|2022-03-04 16:15:00|1987.1|1986.8|1991.8|1991.5|1993.7|1993.4|1986.2|1985.9|3020
1646410800000|2022-03-04 16:20:00|1991.9|1991.6|1990.5|1990.2|1991.9|1991.6|1987.5|1987.2|1494
1646411100000|2022-03-04 16:25:00|1990.2|1989.9|1991|1990.7|1993.2|1992.9|1987.9|1987.6|2951
1646411400000|2022-03-04 16:30:00|1990.9|1990.6|1987.7|1987.4|1991.6|1991.3|1987.1|1986.8|1641
1646411700000|2022-03-04 16:35:00|1987.4|1987.1|1993.9|1993.6|1994.7|1994.4|1983.4|1983.1|3093
1646412000000|2022-03-04 16:40:00|1993.8|1993.5|1994.6|1994.3|1997.5|1997.2|1993.4|1993.1|1984
1646412300000|2022-03-04 16:45:00|1994.8|1994.5|1994.9|1994.6|1996|1995.7|1992.4|1992.1|1504
1646412600000|2022-03-04 16:50:00|1994.8|1994.5|1990.9|1990.6|1995.2|1994.9|1990.2|1989.9|897
1646412900000|2022-03-04 16:55:00|1991|1990.7|1989|1988.7|1991.5|1991.2|1987.5|1987.2|857
1646413200000|2022-03-04 17:00:00|1989.2|1988.9|1986.7|1986.4|1989.8|1989.5|1985.1|1984.8|1062
1646413500000|2022-03-04 17:05:00|1986.5|1986.2|1987.3|1987|1988.8|1988.5|1983.6|1983.3|1424
1646413800000|2022-03-04 17:10:00|1987.2|1986.9|1996.4|1996.1|1997.6|1997.3|1987.2|1986.9|1842
1646414100000|2022-03-04 17:15:00|1996.2|1995.9|1999.6|1999.3|2002.4|2002.1|1996.1|1995.8|2076
1646414400000|2022-03-04 17:20:00|1999.9|1999.6|1993.8|1993.5|2000|1999.7|1993.4|1993.1|1700
1646414700000|2022-03-04 17:25:00|1993.9|1993.6|1995.7|1995.4|1997.7|1997.4|1991.3|1991|1273
1646415000000|2022-03-04 17:30:00|1995.9|1995.6|1994.2|1993.9|1997|1996.7|1993.7|1993.4|1135
1646415300000|2022-03-04 17:35:00|1994|1993.7|1996.9|1996.6|1998.1|1997.8|1993.6|1993.3|1324
1646415600000|2022-03-04 17:40:00|1997.1|1996.8|1993.7|1993.4|1997.9|1997.6|1992.9|1992.6|1215
1646415900000|2022-03-04 17:45:00|1993.4|1993.1|1996.2|1995.9|1996.6|1996.3|1992.1|1991.8|938
1646416200000|2022-03-04 17:50:00|1996.3|1996|1997.2|1996.9|1999.7|1999.4|1995|1994.7|1063
1646416500000|2022-03-04 17:55:00|1997.3|1997|1999.1|1998.8|2001.1|2000.8|1996.8|1996.5|972
1646416800000|2022-03-04 18:00:00|1999.4|1999.1|2006.4|2006.1|2006.5|2006.2|1999.2|1998.9|1932
1646417100000|2022-03-04 18:05:00|2006.3|2006|2007.8|2007.5|2008.7|2008.4|2004.8|2004.5|1653
1646417400000|2022-03-04 18:10:00|2008.2|2007.9|2004|2003.7|2008.4|2008.1|2003.7|2003.4|1137
1646417700000|2022-03-04 18:15:00|2004.1|2003.8|2000.4|2000.1|2006.1|2005.8|1999.5|1999.2|1731
1646418000000|2022-03-04 18:20:00|2000.3|2000|1999.8|1999.5|2003.2|2002.9|1999.3|1999|1264
1646418300000|2022-03-04 18:25:00|2000|1999.7|2000.6|2000.3|2002.3|2002|1999.5|1999.2|633
1646418600000|2022-03-04 18:30:00|2000.5|2000.2|2001.7|2001.4|2004.1|2003.8|2000.5|2000.2|898
1646418900000|2022-03-04 18:35:00|2001.9|2001.6|2004.1|2003.8|2004.3|2004|2001.1|2000.8|693
1646419200000|2022-03-04 18:40:00|2004|2003.7|1996.2|1995.9|2004|2003.7|1995.7|1995.4|1307
1646419500000|2022-03-04 18:45:00|1996.1|1995.8|1995.7|1995.4|1996.4|1996.1|1994.4|1994.1|1244
1646419800000|2022-03-04 18:50:00|1995.8|1995.5|1997.7|1997.4|1998.3|1998|1994.8|1994.5|762
1646420100000|2022-03-04 18:55:00|1998.1|1997.8|1994.7|1994.4|1999.2|1998.9|1994.1|1993.8|1033
1646420400000|2022-03-04 19:00:00|1995|1994.7|1996.1|1995.8|1997|1996.7|1992.8|1992.5|1701
1646420700000|2022-03-04 19:05:00|1996.3|1996|1994.9|1994.6|1997.3|1997|1993.6|1993.3|1214
1646421000000|2022-03-04 19:10:00|1995|1994.7|1992.2|1991.9|1995.3|1995|1991.7|1991.4|967
1646421300000|2022-03-04 19:15:00|1992.6|1992.3|1993.5|1993.2|1994.3|1994|1990.2|1989.9|1251
1646421600000|2022-03-04 19:20:00|1993.6|1993.3|1998.8|1998.5|1999.8|1999.5|1992.7|1992.4|1591
1646421900000|2022-03-04 19:25:00|1998.7|1998.4|1998.1|1997.8|2002.1|2001.8|1996.7|1996.4|1382
1646422200000|2022-03-04 19:30:00|1997.9|1997.6|1999.4|1999.1|2000.6|2000.3|1996.4|1996.1|1139
1646422500000|2022-03-04 19:35:00|1999.3|1999|1998.7|1998.4|2000.3|2000|1996.5|1996.2|587
1646422800000|2022-03-04 19:40:00|1998.5|1998.2|1993.2|1992.9|1998.7|1998.4|1992.8|1992.5|944
1646423100000|2022-03-04 19:45:00|1993.1|1992.8|1991.1|1990.8|1994.3|1994|1990.9|1990.6|1213
1646423400000|2022-03-04 19:50:00|1991|1990.7|1991|1990.7|1994.6|1994.3|1989.3|1989|1390
1646423700000|2022-03-04 19:55:00|1991.4|1991.1|1987|1986.7|1993.3|1993|1986.9|1986.6|1541
1646424000000|2022-03-04 20:00:00|1987.1|1986.8|1992.3|1992|1994.1|1993.8|1986.6|1986.3|1536
1646424300000|2022-03-04 20:05:00|1992.7|1992.4|1992.4|1992.1|1997.1|1996.8|1991.8|1991.5|1236
1646424600000|2022-03-04 20:10:00|1993|1992.7|1990.3|1990|1994.9|1994.6|1989.6|1989.3|1039
1646424900000|2022-03-04 20:15:00|1990.6|1990.3|1992|1991.7|1994.6|1994.3|1990.1|1989.8|980
1646425200000|2022-03-04 20:20:00|1991.9|1991.6|1992.9|1992.6|1993.9|1993.6|1989.7|1989.4|1341
1646425500000|2022-03-04 20:25:00|1993|1992.7|1995.5|1995.2|1998.8|1998.5|1992.4|1992.1|1569
1646425800000|2022-03-04 20:30:00|1995.4|1995.1|1993.6|1993.3|1996.8|1996.5|1992.3|1992|1458
1646426100000|2022-03-04 20:35:00|1993.5|1993.2|1990.9|1990.6|1995.6|1995.3|1989.5|1989.2|1552
1646426400000|2022-03-04 20:40:00|1991.2|1990.9|1992.5|1992.2|1994.7|1994.4|1990.1|1989.8|1987
1646426700000|2022-03-04 20:45:00|1992.6|1992.3|1989.9|1989.6|1995.4|1995.1|1989.3|1989|2705
1646427000000|2022-03-04 20:50:00|1990.6|1990.3|1998.3|1998|1998.4|1998.1|1989|1988.7|3269
1646427300000|2022-03-04 20:55:00|1997.8|1997.5|2000.8|2000.5|2001.8|2001.5|1997.4|1997.1|13405
1646427600000|2022-03-04 21:00:00|2001|2000.7|1997.6|1997.3|2001|2000.7|1997.4|1997.1|3730
1646427900000|2022-03-04 21:05:00|1997.5|1997.2|1998.1|1997.8|1998.9|1998.6|1994.6|1994.3|2024
1646428200000|2022-03-04 21:10:00|1998|1997.7|1998|1997.7|1998.9|1998.6|1996.8|1996.5|847
1646428500000|2022-03-04 21:15:00|1998.1|1997.8|1997.9|1997.6|1998.7|1998.4|1997.4|1997.1|145
1646428800000|2022-03-04 21:20:00|1997.8|1997.5|1998.4|1998.1|1999.2|1998.9|1997.6|1997.3|203
1646429100000|2022-03-04 21:25:00|1998.5|1998.2|1998.3|1998|1998.9|1998.6|1998.1|1997.8|90
1646429400000|2022-03-04 21:30:00|1998.4|1998.1|1999.8|1999.5|1999.9|1999.6|1998.3|1998|381
1646429700000|2022-03-04 21:35:00|1999.7|1999.4|1999.2|1998.9|2000.6|2000.3|1998.8|1998.5|267
1646430000000|2022-03-04 21:40:00|1999.1|1998.8|1999|1998.7|1999.8|1999.5|1998.8|1998.5|96
1646430300000|2022-03-04 21:45:00|1999.1|1998.8|1998.2|1997.9|1999.5|1999.2|1997.9|1997.6|165
1646430600000|2022-03-04 21:50:00|1997.8|1997.5|1997.4|1997.1|1998.1|1997.8|1997|1996.7|230
1646430900000|2022-03-04 21:55:00|1997.5|1997.2|1997.5|1996.7|1998.3|1998|1997|1996.7|300
1646607600000|2022-03-06 23:00:00|1982.5|1982.2|1973.1|1972.8|1988.2|1987.9|1971.1|1970.8|1060
1646607900000|2022-03-06 23:05:00|1973.2|1972.9|1977.6|1977.3|1979.6|1979.3|1972.7|1972.4|435
1646608200000|2022-03-06 23:10:00|1977.1|1976.8|1978.9|1978.6|1978.9|1978.6|1973.4|1973.1|355
1646608500000|2022-03-06 23:15:00|1978.7|1978.4|1976.1|1975.8|1980.5|1980.2|1975.7|1975.4|294
1646608800000|2022-03-06 23:20:00|1976.3|1976|1975.6|1975.3|1976.6|1976.3|1970.9|1970.6|724
1646609100000|2022-03-06 23:25:00|1975.5|1975.2|1974.5|1974.2|1978|1977.7|1974.2|1973.9|274
1646609400000|2022-03-06 23:30:00|1974.6|1974.3|1977.9|1977.6|1978.4|1978.1|1973.5|1973.2|444
1646609700000|2022-03-06 23:35:00|1977.8|1977.5|1978|1977.7|1978.6|1978.3|1973.9|1973.6|462
1646610000000|2022-03-06 23:40:00|1977.8|1977.5|1972.7|1972.4|1978.1|1977.8|1972.7|1972.4|158
1646610300000|2022-03-06 23:45:00|1972.8|1972.5|1971.8|1971.5|1974.4|1974.1|1971.7|1971.4|147
1646610600000|2022-03-06 23:50:00|1971.9|1971.6|1969.4|1969.1|1972.3|1972|1966.9|1966.6|408
1646610900000|2022-03-06 23:55:00|1969.3|1969|1970.8|1970.5|1971.4|1971.1|1968.4|1968.1|151
1646611200000|2022-03-07 00:00:00|1970.6|1970.3|1969.4|1969.1|1971|1970.7|1966.6|1966.3|426
1646611500000|2022-03-07 00:05:00|1969.5|1969.2|1971.4|1971.1|1972.5|1972.2|1969.5|1969.2|107
1646611800000|2022-03-07 00:10:00|1971.3|1971|1972.4|1972.1|1972.6|1972.3|1970.1|1969.8|160
1646612100000|2022-03-07 00:15:00|1972.6|1972.3|1971.6|1971.3|1972.7|1972.4|1969.9|1969.6|91
1646612400000|2022-03-07 00:20:00|1971.7|1971.4|1970.6|1970.3|1972.3|1972|1968.3|1968|199
1646612700000|2022-03-07 00:25:00|1970.4|1970.1|1969|1968.7|1970.4|1970.1|1967.1|1966.8|165
1646613000000|2022-03-07 00:30:00|1969.1|1968.8|1968.2|1967.9|1970.1|1969.8|1965.1|1964.8|239
1646613300000|2022-03-07 00:35:00|1968.1|1967.8|1966.7|1966.4|1968.4|1968.1|1965.4|1965.1|158
1646613600000|2022-03-07 00:40:00|1966.8|1966.5|1964.3|1964|1967.8|1967.5|1963.7|1963.4|201
1646613900000|2022-03-07 00:45:00|1964.2|1963.9|1963.7|1963.4|1965.6|1965.3|1962.5|1962.2|313
1646614200000|2022-03-07 00:50:00|1963.9|1963.6|1963.7|1963.4|1964.9|1964.6|1962.4|1962.1|177
1646614500000|2022-03-07 00:55:00|1963.6|1963.3|1963.3|1963|1965.1|1964.8|1962.6|1962.3|120
1646614800000|2022-03-07 01:00:00|1963.8|1963.5|1962.9|1962.6|1966.2|1965.9|1962.2|1961.9|226
1646615100000|2022-03-07 01:05:00|1963|1962.7|1963.5|1963.2|1964.6|1964.3|1962.3|1962|219
1646615400000|2022-03-07 01:10:00|1963.6|1963.3|1961.7|1961.4|1964.8|1964.5|1961.5|1961.2|446
1646615700000|2022-03-07 01:15:00|1961.5|1961.2|1961.7|1961.4|1961.9|1961.6|1958.9|1958.6|558
1646616000000|2022-03-07 01:20:00|1961.8|1961.5|1961.9|1961.6|1961.9|1961.6|1960.1|1959.8|223
1646616300000|2022-03-07 01:25:00|1961.8|1961.5|1959.5|1959.2|1961.9|1961.6|1958.7|1958.4|223
1646616600000|2022-03-07 01:30:00|1959.4|1959.1|1960.6|1960.3|1961.4|1961.1|1956|1955.7|636
1646616900000|2022-03-07 01:35:00|1960.5|1960.2|1959.2|1958.9|1960.7|1960.4|1958.9|1958.6|188
1646617200000|2022-03-07 01:40:00|1959.3|1959|1956.6|1956.3|1960.5|1960.2|1956.4|1956.1|167
1646617500000|2022-03-07 01:45:00|1956.8|1956.5|1959.1|1958.8|1959.1|1958.8|1956.5|1956.2|122
1646617800000|2022-03-07 01:50:00|1959|1958.7|1957.3|1957|1959|1958.7|1956.5|1956.2|120
1646618100000|2022-03-07 01:55:00|1957.2|1956.9|1956.3|1956|1957.9|1957.6|1955.3|1955|189
1646618400000|2022-03-07 02:00:00|1956.2|1955.9|1957.2|1956.9|1957.5|1957.2|1955.5|1955.2|50
1646618700000|2022-03-07 02:05:00|1957.1|1956.8|1957.7|1957.4|1957.7|1957.4|1956.3|1956|43
1646619000000|2022-03-07 02:10:00|1957.6|1957.3|1956.6|1956.3|1957.6|1957.3|1955.9|1955.6|30
1646619300000|2022-03-07 02:15:00|1956.5|1956.2|1958.8|1958.5|1961.3|1961|1956.4|1956.1|163
1646619600000|2022-03-07 02:20:00|1958.9|1958.6|1958.8|1958.5|1959.8|1959.5|1958.3|1958|76
1646619900000|2022-03-07 02:25:00|1958.9|1958.6|1959.4|1959.1|1960.3|1960|1958.8|1958.5|28
1646620200000|2022-03-07 02:30:00|1959.3|1959|1959.9|1959.6|1960.2|1959.9|1957.3|1957|64
1646620500000|2022-03-07 02:35:00|1960|1959.7|1958.6|1958.3|1960.1|1959.8|1958.3|1958|30
1646620800000|2022-03-07 02:40:00|1958.7|1958.4|1960.1|1959.8|1960.2|1959.9|1958.5|1958.2|76
1646621100000|2022-03-07 02:45:00|1960|1959.7|1959.4|1959.1|1960.1|1959.8|1959.3|1959|55
1646621400000|2022-03-07 02:50:00|1959.5|1959.2|1958|1957.7|1960|1959.7|1956.5|1956.2|250
1646621700000|2022-03-07 02:55:00|1958.1|1957.8|1958.4|1958.1|1959.3|1959|1957.7|1957.4|43
1646622000000|2022-03-07 03:00:00|1958.5|1958.2|1958|1957.7|1959|1958.7|1957.4|1957.1|45
1646622300000|2022-03-07 03:05:00|1958.1|1957.8|1959|1958.7|1959.1|1958.8|1957.8|1957.5|20
1646622600000|2022-03-07 03:10:00|1958.9|1958.6|1958.5|1958.2|1959.6|1959.3|1958.4|1958.1|52
1646622900000|2022-03-07 03:15:00|1958.6|1958.3|1958.7|1958.4|1959.8|1959.5|1958|1957.7|36
1646623200000|2022-03-07 03:20:00|1958.8|1958.5|1964.5|1964.2|1964.8|1964.5|1958.8|1958.5|211
1646623500000|2022-03-07 03:25:00|1964.7|1964.4|1966.8|1966.5|1968.7|1968.4|1963.9|1963.6|191
1646623800000|2022-03-07 03:30:00|1966.7|1966.4|1965.4|1965.1|1967.2|1966.9|1964.4|1964.1|81
1646624100000|2022-03-07 03:35:00|1965.5|1965.2|1964.1|1963.8|1965.5|1965.2|1962.8|1962.5|50
1646624400000|2022-03-07 03:40:00|1963.9|1963.6|1963.9|1963.6|1965.1|1964.8|1963.4|1963.1|53
1646624700000|2022-03-07 03:45:00|1964|1963.7|1964.5|1964.2|1965.6|1965.3|1963|1962.7|68
1646625000000|2022-03-07 03:50:00|1964.7|1964.4|1964.3|1964|1965.2|1964.9|1963.7|1963.4|46
1646625300000|2022-03-07 03:55:00|1964.2|1963.9|1962.8|1962.5|1965.2|1964.9|1962.5|1962.2|57
1646625600000|2022-03-07 04:00:00|1962.9|1962.6|1962.7|1962.4|1965.6|1965.3|1962.6|1962.3|47
1646625900000|2022-03-07 04:05:00|1962.8|1962.5|1963.4|1963.1|1963.4|1963.1|1962|1961.7|50
1646626200000|2022-03-07 04:10:00|1963.2|1962.9|1962.6|1962.3|1964.3|1964|1962.4|1962.1|61
1646626500000|2022-03-07 04:15:00|1962.5|1962.2|1963.6|1963.3|1964.7|1964.4|1962.5|1962.2|30
1646626800000|2022-03-07 04:20:00|1963.7|1963.4|1964.4|1964.1|1965.1|1964.8|1963|1962.7|27
1646627100000|2022-03-07 04:25:00|1964.6|1964.3|1964.6|1964.3|1965.6|1965.3|1964.2|1963.9|13
1646627400000|2022-03-07 04:30:00|1964.7|1964.4|1964.1|1963.8|1965.8|1965.5|1964|1963.7|18
1646627700000|2022-03-07 04:35:00|1964.2|1963.9|1964.5|1964.2|1965.2|1964.9|1963.9|1963.6|10
1646628000000|2022-03-07 04:40:00|1964.6|1964.3|1965.8|1965.5|1966.2|1965.9|1964.5|1964.2|22
1646628300000|2022-03-07 04:45:00|1965.7|1965.4|1966.3|1966|1966.6|1966.3|1965.7|1965.4|50
1646628600000|2022-03-07 04:50:00|1966.4|1966.1|1966.3|1966|1966.6|1966.3|1965.5|1965.2|20
1646628900000|2022-03-07 04:55:00|1966.4|1966.1|1968.1|1967.8|1968.9|1968.6|1966.3|1966|77
1646629200000|2022-03-07 05:00:00|1967.9|1967.6|1967.4|1967.1|1968.6|1968.3|1967.2|1966.9|68
1646629500000|2022-03-07 05:05:00|1967.5|1967.2|1968.6|1968.3|1968.8|1968.5|1967.2|1966.9|26
1646629800000|2022-03-07 05:10:00|1968.5|1968.2|1968.9|1968.6|1970.1|1969.8|1968.5|1968.2|131
1646630100000|2022-03-07 05:15:00|1969.1|1968.8|1973.8|1973.5|1975|1974.7|1968.9|1968.6|552
1646630400000|2022-03-07 05:20:00|1973.9|1973.6|1973.2|1972.9|1976.8|1976.5|1972.8|1972.5|322
1646630700000|2022-03-07 05:25:00|1973.1|1972.8|1971|1970.7|1973.6|1973.3|1970.4|1970.1|126
1646631000000|2022-03-07 05:30:00|1970.9|1970.6|1968.2|1967.9|1970.9|1970.6|1967.1|1966.8|147
1646631300000|2022-03-07 05:35:00|1968.3|1968|1967.4|1967.1|1968.3|1968|1966.7|1966.4|60
1646631600000|2022-03-07 05:40:00|1967.5|1967.2|1966|1965.7|1968|1967.7|1965.4|1965.1|98
1646631900000|2022-03-07 05:45:00|1965.9|1965.6|1965.7|1965.4|1967|1966.7|1965.7|1965.4|53
1646632200000|2022-03-07 05:50:00|1965.9|1965.6|1967.1|1966.8|1967.3|1967|1965.7|1965.4|63
1646632500000|2022-03-07 05:55:00|1967.2|1966.9|1967.8|1967.5|1968.7|1968.4|1967.1|1966.8|33
1646632800000|2022-03-07 06:00:00|1967.7|1967.4|1966.2|1965.9|1968|1967.7|1963.6|1963.3|192
1646633100000|2022-03-07 06:05:00|1966.1|1965.8|1968.6|1968.3|1969.3|1969|1965.9|1965.6|65
1646633400000|2022-03-07 06:10:00|1968.7|1968.4|1968.2|1967.9|1969.3|1969|1967.9|1967.6|34
1646633700000|2022-03-07 06:15:00|1968.4|1968.1|1966|1965.7|1969.2|1968.9|1965.4|1965.1|35
1646634000000|2022-03-07 06:20:00|1966.1|1965.8|1965.4|1965.1|1966.9|1966.6|1965|1964.7|74
1646634300000|2022-03-07 06:25:00|1965.3|1965|1968.5|1968.2|1968.7|1968.4|1965.3|1965|42
1646634600000|2022-03-07 06:30:00|1968.4|1968.1|1970.2|1969.9|1970.7|1970.4|1967.9|1967.6|151
1646634900000|2022-03-07 06:35:00|1970|1969.7|1968.5|1968.2|1970.5|1970.2|1968.4|1968.1|40
1646635200000|2022-03-07 06:40:00|1968.4|1968.1|1968.3|1968|1969.4|1969.1|1967.9|1967.6|78
1646635500000|2022-03-07 06:45:00|1968|1967.7|1971.6|1971.3|1971.6|1971.3|1968|1967.7|78
1646635800000|2022-03-07 06:50:00|1971.7|1971.4|1971|1970.7|1972.1|1971.8|1970.7|1970.4|78
1646636100000|2022-03-07 06:55:00|1971.1|1970.8|1972.4|1972.1|1972.5|1972.2|1971|1970.7|75
1646636400000|2022-03-07 07:00:00|1972|1971.7|1969.8|1969.5|1974.1|1973.8|1969.3|1969|279
1646636700000|2022-03-07 07:05:00|1969.7|1969.4|1973.3|1973|1974.8|1974.5|1968.1|1967.8|351
1646637000000|2022-03-07 07:10:00|1973.1|1972.8|1975.3|1975|1976|1975.7|1972.4|1972.1|230
1646637300000|2022-03-07 07:15:00|1975.4|1975.1|1975|1974.7|1977.5|1977.2|1974.1|1973.8|213
1646637600000|2022-03-07 07:20:00|1975.2|1974.9|1974.6|1974.3|1976.5|1976.2|1974.4|1974.1|81
1646637900000|2022-03-07 07:25:00|1974.5|1974.2|1974.1|1973.8|1976|1975.7|1973.3|1973|105
1646638200000|2022-03-07 07:30:00|1974|1973.7|1971.7|1971.4|1974.4|1974.1|1970.5|1970.2|173
1646638500000|2022-03-07 07:35:00|1971.5|1971.2|1966.6|1966.3|1971.5|1971.2|1966.4|1966.1|299
1646638800000|2022-03-07 07:40:00|1966.7|1966.4|1964.8|1964.5|1966.8|1966.5|1963.4|1963.1|312
1646639100000|2022-03-07 07:45:00|1964.7|1964.4|1963.8|1963.5|1966.8|1966.5|1963.3|1963|147
1646639400000|2022-03-07 07:50:00|1963.9|1963.6|1961.3|1961|1964.5|1964.2|1960.8|1960.5|202
1646639700000|2022-03-07 07:55:00|1961.2|1960.9|1961.2|1960.9|1962.8|1962.5|1959.3|1959|213
1646640000000|2022-03-07 08:00:00|1961.5|1961.2|1964.8|1964.5|1968|1967.7|1961.3|1961|671
1646640300000|2022-03-07 08:05:00|1964.9|1964.6|1966.3|1966|1969.3|1969|1964.6|1964.3|334
1646640600000|2022-03-07 08:10:00|1966.5|1966.2|1962|1961.7|1968|1967.7|1960.5|1960.2|359
1646640900000|2022-03-07 08:15:00|1961.6|1961.3|1958.6|1958.3|1964.3|1964|1955.4|1955.1|800
1646641200000|2022-03-07 08:20:00|1958.5|1958.2|1952.1|1951.8|1958.7|1958.4|1952.1|1951.8|782
1646641500000|2022-03-07 08:25:00|1952|1951.7|1953.8|1953.5|1955.8|1955.5|1952|1951.7|484
1646641800000|2022-03-07 08:30:00|1954|1953.7|1953.4|1953.1|1954|1953.7|1949.5|1949.2|671
1646642100000|2022-03-07 08:35:00|1953.3|1953|1957|1956.7|1960.2|1959.9|1952.3|1952|690
1646642400000|2022-03-07 08:40:00|1957.2|1956.9|1954.2|1953.9|1958.5|1958.2|1953.2|1952.9|308
1646642700000|2022-03-07 08:45:00|1954.1|1953.8|1955|1954.7|1958|1957.7|1953.5|1953.2|322
1646643000000|2022-03-07 08:50:00|1955.1|1954.8|1958|1957.7|1959.3|1959|1954.5|1954.2|280
1646643300000|2022-03-07 08:55:00|1958.1|1957.8|1960.9|1960.6|1963|1962.7|1958.1|1957.8|353
1646643600000|2022-03-07 09:00:00|1960.8|1960.5|1960.7|1960.4|1963.9|1963.6|1960.1|1959.8|494
1646643900000|2022-03-07 09:05:00|1960.8|1960.5|1967.8|1967.5|1968.6|1968.3|1960.8|1960.5|581
1646644200000|2022-03-07 09:10:00|1967.7|1967.4|1967.8|1967.5|1968.8|1968.5|1966.7|1966.4|276
1646644500000|2022-03-07 09:15:00|1967.9|1967.6|1965.2|1964.9|1967.9|1967.6|1964.1|1963.8|375
1646644800000|2022-03-07 09:20:00|1965.3|1965|1964.9|1964.6|1967.7|1967.4|1964.1|1963.8|308
1646645100000|2022-03-07 09:25:00|1965.1|1964.8|1965.3|1965|1967.9|1967.6|1964.5|1964.2|533
1646645400000|2022-03-07 09:30:00|1965.4|1965.1|1961.4|1961.1|1966.2|1965.9|1960.6|1960.3|537
1646645700000|2022-03-07 09:35:00|1961|1960.7|1959.6|1959.3|1962.2|1961.9|1959.5|1959.2|269
1646646000000|2022-03-07 09:40:00|1959.5|1959.2|1962|1961.7|1964.3|1964|1958.4|1958.1|350
1646646300000|2022-03-07 09:45:00|1962.1|1961.8|1957.7|1957.4|1962.2|1961.9|1957.1|1956.8|317
1646646600000|2022-03-07 09:50:00|1957.8|1957.5|1960|1959.7|1960.6|1960.3|1956.4|1956.1|288
1646646900000|2022-03-07 09:55:00|1960.1|1959.8|1963.5|1963.2|1965|1964.7|1959.1|1958.8|307
1646647200000|2022-03-07 10:00:00|1963.6|1963.3|1964.1|1963.8|1965.2|1964.9|1962.4|1962.1|272
1646647500000|2022-03-07 10:05:00|1964|1963.7|1963.6|1963.3|1965.3|1965|1961.9|1961.6|173
1646647800000|2022-03-07 10:10:00|1963.8|1963.5|1966.6|1966.3|1967.2|1966.9|1962.8|1962.5|214
1646648100000|2022-03-07 10:15:00|1966.7|1966.4|1965.4|1965.1|1967.4|1967.1|1964.5|1964.2|156
1646648400000|2022-03-07 10:20:00|1965.6|1965.3|1966.1|1965.8|1967|1966.7|1964.9|1964.6|123
1646648700000|2022-03-07 10:25:00|1966.2|1965.9|1962.2|1961.9|1967.3|1967|1962.1|1961.8|208
1646649000000|2022-03-07 10:30:00|1961.9|1961.6|1962.7|1962.4|1963.1|1962.8|1960.9|1960.6|279
1646649300000|2022-03-07 10:35:00|1962.6|1962.3|1960|1959.7|1963.4|1963.1|1960|1959.7|257
1646649600000|2022-03-07 10:40:00|1959.9|1959.6|1961.8|1961.5|1962.6|1962.3|1959.8|1959.5|266
1646649900000|2022-03-07 10:45:00|1961.9|1961.6|1964.5|1964.2|1965.2|1964.9|1961.5|1961.2|236
1646650200000|2022-03-07 10:50:00|1964.4|1964.1|1965.6|1965.3|1966.6|1966.3|1964.4|1964.1|271
1646650500000|2022-03-07 10:55:00|1965.7|1965.4|1960.7|1960.4|1966.9|1966.6|1960.7|1960.4|373
1646650800000|2022-03-07 11:00:00|1961|1960.7|1959.1|1958.8|1961.9|1961.6|1958.2|1957.9|433
1646651100000|2022-03-07 11:05:00|1959.3|1959|1961.1|1960.8|1961.2|1960.9|1957.9|1957.6|359
1646651400000|2022-03-07 11:10:00|1961.2|1960.9|1963.1|1962.8|1963.9|1963.6|1960.9|1960.6|354
1646651700000|2022-03-07 11:15:00|1963.2|1962.9|1961.7|1961.4|1963.5|1963.2|1956.5|1956.2|1222
1646652000000|2022-03-07 11:20:00|1961.8|1961.5|1964.8|1964.5|1966|1965.7|1961.1|1960.8|566
1646652300000|2022-03-07 11:25:00|1964.9|1964.6|1962.9|1962.6|1966.2|1965.9|1962.8|1962.5|416
1646652600000|2022-03-07 11:30:00|1962.7|1962.4|1963.5|1963.2|1964.9|1964.6|1962.6|1962.3|479
1646652900000|2022-03-07 11:35:00|1963.4|1963.1|1962.1|1961.8|1964.3|1964|1960.9|1960.6|504
1646653200000|2022-03-07 11:40:00|1962|1961.7|1964.2|1963.9|1965.3|1965|1961.3|1961|431
1646653500000|2022-03-07 11:45:00|1964.3|1964|1964.6|1964.3|1965.5|1965.2|1963.4|1963.1|407
1646653800000|2022-03-07 11:50:00|1964.5|1964.2|1967.6|1967.3|1968.1|1967.8|1964.1|1963.8|487
1646654100000|2022-03-07 11:55:00|1967.5|1967.2|1969.8|1969.5|1970.1|1969.8|1967.1|1966.8|646
1646654400000|2022-03-07 12:00:00|1969.7|1969.4|1976.7|1976.4|1977|1976.7|1969.6|1969.3|995
1646654700000|2022-03-07 12:05:00|1976.6|1976.3|1976.6|1976.3|1977.5|1977.2|1973.8|1973.5|1453
1646655000000|2022-03-07 12:10:00|1976.7|1976.4|1979.8|1979.5|1981.8|1981.5|1976.5|1976.2|1121
1646655300000|2022-03-07 12:15:00|1979.9|1979.6|1985.2|1984.9|1985.6|1985.3|1979.8|1979.5|1211
1646655600000|2022-03-07 12:20:00|1985.1|1984.8|1989.1|1988.8|1989.4|1989.1|1984.5|1984.2|1552
1646655900000|2022-03-07 12:25:00|1989.2|1988.9|1991.3|1991|1991.9|1991.6|1986.3|1986|1064
1646656200000|2022-03-07 12:30:00|1991.1|1990.8|1991.8|1991.5|1993.7|1993.4|1990|1989.7|1001
1646656500000|2022-03-07 12:35:00|1991.9|1991.6|1992.9|1992.6|1993.8|1993.5|1989.9|1989.6|701
1646656800000|2022-03-07 12:40:00|1992.8|1992.5|1990.9|1990.6|1993.1|1992.8|1988.9|1988.6|482
1646657100000|2022-03-07 12:45:00|1991.1|1990.8|1988.1|1987.8|1991.8|1991.5|1986.9|1986.6|676
1646657400000|2022-03-07 12:50:00|1988|1987.7|1991.4|1991.1|1991.8|1991.5|1987.3|1987|449
1646657700000|2022-03-07 12:55:00|1991.5|1991.2|1986|1985.7|1992.2|1991.9|1985.8|1985.5|720
1646658000000|2022-03-07 13:00:00|1986.1|1985.8|1984.4|1984.1|1987.6|1987.3|1983.7|1983.4|528
1646658300000|2022-03-07 13:05:00|1984.5|1984.2|1985.9|1985.6|1986.4|1986.1|1982.9|1982.6|529
1646658600000|2022-03-07 13:10:00|1986|1985.7|1990.3|1990|1991.5|1991.2|1985.6|1985.3|717
1646658900000|2022-03-07 13:15:00|1990.2|1989.9|1994.5|1994.2|1994.5|1994.2|1989.8|1989.5|842
1646659200000|2022-03-07 13:20:00|1994.6|1994.3|1993.5|1993.2|1995.4|1995.1|1992|1991.7|735
1646659500000|2022-03-07 13:25:00|1993.7|1993.4|1994.8|1994.5|1996.6|1996.3|1993.4|1993.1|816
1646659800000|2022-03-07 13:30:00|1995.1|1994.8|1998.4|1998.1|1998.5|1998.2|1993.7|1993.4|822
1646660100000|2022-03-07 13:35:00|1998|1997.7|1997.3|1997|1999.9|1999.6|1995.5|1995.2|1049
1646660400000|2022-03-07 13:40:00|1997.4|1997.1|1995|1994.7|1998.6|1998.3|1994.5|1994.2|640
1646660700000|2022-03-07 13:45:00|1995.1|1994.8|1997.3|1997|1998.2|1997.9|1994.2|1993.9|473
1646661000000|2022-03-07 13:50:00|1997.5|1997.2|1996.3|1996|1997.5|1997.2|1993.2|1992.9|733
1646661300000|2022-03-07 13:55:00|1996.4|1996.1|1996.6|1996.3|1999.2|1998.9|1996.3|1996|387
1646661600000|2022-03-07 14:00:00|1996.5|1996.2|2001.4|2001.1|2001.9|2001.6|1993.8|1993.5|986
1646661900000|2022-03-07 14:05:00|2001.3|2001|2005.7|2005.4|2007|2006.7|2001.1|2000.8|1816
1646662200000|2022-03-07 14:10:00|2005.8|2005.5|2001.5|2001.2|2006|2005.7|2001.4|2001.1|1262
1646662500000|2022-03-07 14:15:00|2001.9|2001.6|2000.2|1999.9|2002.3|2002|1998.5|1998.2|725
1646662800000|2022-03-07 14:20:00|2000.3|2000|2003.2|2002.9|2004.4|2004.1|1999.8|1999.5|817
1646663100000|2022-03-07 14:25:00|2003.3|2003|2004.9|2004.6|2012.5|2012.2|2000.9|2000.6|4371
1646663400000|2022-03-07 14:30:00|2005.1|2004.8|2001.6|2001.3|2006.5|2006.2|2001.3|2001|6524
1646663700000|2022-03-07 14:35:00|2001.7|2001.4|2004.5|2004.2|2009.3|2009|2001.4|2001.1|4891
1646664000000|2022-03-07 14:40:00|2004.7|2004.4|1995.5|1995.2|2006.5|2006.2|1993.7|1993.4|4084
1646664300000|2022-03-07 14:45:00|1995.2|1994.9|1990.6|1990.3|1998.9|1998.6|1988.5|1988.2|3608
1646664600000|2022-03-07 14:50:00|1990.9|1990.6|1999.8|1999.5|2000.1|1999.8|1990.9|1990.6|3335
1646664900000|2022-03-07 14:55:00|1999.6|1999.3|1996.1|1995.8|2004|2003.7|1995.2|1994.9|3654
1646665200000|2022-03-07 15:00:00|1995.8|1995.5|2004.5|2004.2|2004.8|2004.5|1994.9|1994.6|3095
1646665500000|2022-03-07 15:05:00|2004.6|2004.3|2000.4|2000.1|2007.7|2007.4|2000.4|2000.1|2712
1646665800000|2022-03-07 15:10:00|2000.3|2000|1993|1992.7|2002.2|2001.9|1992.6|1992.3|2033
1646666100000|2022-03-07 15:15:00|1993.4|1993.1|1992.7|1992.4|1995.9|1995.6|1992.3|1992|1694
1646666400000|2022-03-07 15:20:00|1992.6|1992.3|1990.3|1990|1995.7|1995.4|1990.3|1990|1681
1646666700000|2022-03-07 15:25:00|1990.2|1989.9|1988.8|1988.5|1993|1992.7|1988.6|1988.3|1756
1646667000000|2022-03-07 15:30:00|1988.6|1988.3|1992.3|1992|1995.6|1995.3|1987.2|1986.9|1914
1646667300000|2022-03-07 15:35:00|1992.4|1992.1|1988.6|1988.3|1994.8|1994.5|1988|1987.7|1800
1646667600000|2022-03-07 15:40:00|1988.1|1987.8|1985.1|1984.8|1991.4|1991.1|1983.5|1983.2|1973
1646667900000|2022-03-07 15:45:00|1984.9|1984.6|1984|1983.7|1988.5|1988.2|1982.4|1982.1|1806
1646668200000|2022-03-07 15:50:00|1983.8|1983.5|1981.2|1980.9|1986.4|1986.1|1981.2|1980.9|1804
1646668500000|2022-03-07 15:55:00|1981.3|1981|1983|1982.7|1985.6|1985.3|1980.5|1980.2|1492
1646668800000|2022-03-07 16:00:00|1982.9|1982.6|1986.7|1986.4|1987.6|1987.3|1981.1|1980.8|1768
1646669100000|2022-03-07 16:05:00|1986.6|1986.3|1988.6|1988.3|1991|1990.7|1986.6|1986.3|1885
1646669400000|2022-03-07 16:10:00|1988.7|1988.4|1988|1987.7|1992.6|1992.3|1987.9|1987.6|2152
1646669700000|2022-03-07 16:15:00|1987.8|1987.5|1992.3|1992|1995.6|1995.3|1987.7|1987.4|1896
1646670000000|2022-03-07 16:20:00|1992.5|1992.2|1992|1991.7|1993.9|1993.6|1990.5|1990.2|1472
1646670300000|2022-03-07 16:25:00|1991.9|1991.6|1990|1989.7|1993.9|1993.6|1989.6|1989.3|1117
1646670600000|2022-03-07 16:30:00|1989.9|1989.6|1985.6|1985.3|1990.6|1990.3|1985.3|1985|2033
1646670900000|2022-03-07 16:35:00|1985.7|1985.4|1981.7|1981.4|1986|1985.7|1981.4|1981.1|1238
1646671200000|2022-03-07 16:40:00|1981.5|1981.2|1980.1|1979.8|1984.3|1984|1979.7|1979.4|1591
1646671500000|2022-03-07 16:45:00|1980.2|1979.9|1983.1|1982.8|1986.1|1985.8|1978.5|1978.2|1955
1646671800000|2022-03-07 16:50:00|1982.9|1982.6|1977|1976.7|1983|1982.7|1976.9|1976.6|1079
1646672100000|2022-03-07 16:55:00|1977.2|1976.9|1973.8|1973.5|1977.2|1976.9|1972.6|1972.3|1201
1646672400000|2022-03-07 17:00:00|1973.4|1973.1|1971.1|1970.8|1974.3|1974|1968.9|1968.6|1605
1646672700000|2022-03-07 17:05:00|1971.2|1970.9|1974.6|1974.3|1975|1974.7|1970.8|1970.5|1597
1646673000000|2022-03-07 17:10:00|1974.8|1974.5|1972|1971.7|1976|1975.7|1971.6|1971.3|1126
1646673300000|2022-03-07 17:15:00|1972.1|1971.8|1970.9|1970.6|1975.9|1975.6|1968.4|1968.1|1108
1646673600000|2022-03-07 17:20:00|1971.4|1971.1|1967.8|1967.5|1973|1972.7|1965.6|1965.3|1562
1646673900000|2022-03-07 17:25:00|1967.7|1967.4|1970.8|1970.5|1971.2|1970.9|1966.8|1966.5|2233
1646674200000|2022-03-07 17:30:00|1970.4|1970.1|1968.1|1967.8|1970.4|1970.1|1966.3|1966|1565
1646674500000|2022-03-07 17:35:00|1968.2|1967.9|1968.8|1968.5|1970.9|1970.6|1965.2|1964.9|1842
1646674800000|2022-03-07 17:40:00|1968.7|1968.4|1970.9|1970.6|1974|1973.7|1968.4|1968.1|1313
1646675100000|2022-03-07 17:45:00|1970.8|1970.5|1974.2|1973.9|1976.9|1976.6|1970|1969.7|1786
1646675400000|2022-03-07 17:50:00|1974.1|1973.8|1973|1972.7|1979.6|1979.3|1971.3|1971|3027
1646675700000|2022-03-07 17:55:00|1972.9|1972.6|1971.1|1970.8|1974|1973.7|1969.1|1968.8|1300
1646676000000|2022-03-07 18:00:00|1970.9|1970.6|1972.8|1972.5|1976.9|1976.6|1970.1|1969.8|1639
1646676300000|2022-03-07 18:05:00|1972.1|1971.8|1972.8|1972.5|1975.7|1975.4|1970.7|1970.4|1059
1646676600000|2022-03-07 18:10:00|1973|1972.7|1969.2|1968.9|1973.6|1973.3|1968|1967.7|1528
1646676900000|2022-03-07 18:15:00|1969.5|1969.2|1966.1|1965.8|1970.1|1969.8|1966|1965.7|1448
1646677200000|2022-03-07 18:20:00|1966|1965.7|1966.2|1965.9|1968.3|1968|1964.4|1964.1|1963
1646677500000|2022-03-07 18:25:00|1966.4|1966.1|1966.8|1966.5|1969.7|1969.4|1966.1|1965.8|1122
1646677800000|2022-03-07 18:30:00|1966.6|1966.3|1965.4|1965.1|1971.1|1970.8|1964.7|1964.4|917
1646678100000|2022-03-07 18:35:00|1965.5|1965.2|1968.4|1968.1|1969.4|1969.1|1964|1963.7|1388
1646678400000|2022-03-07 18:40:00|1968.3|1968|1970.2|1969.9|1972.8|1972.5|1967.3|1967|1566
1646678700000|2022-03-07 18:45:00|1970.1|1969.8|1969.7|1969.4|1973.6|1973.3|1968.3|1968|1263
1646679000000|2022-03-07 18:50:00|1969.8|1969.5|1967.4|1967.1|1972.3|1972|1966.7|1966.4|839
1646679300000|2022-03-07 18:55:00|1967.3|1967|1963.7|1963.4|1967.6|1967.3|1963.6|1963.3|1219
1646679600000|2022-03-07 19:00:00|1963.8|1963.5|1961.8|1961.5|1965.9|1965.6|1961.3|1961|1442
1646679900000|2022-03-07 19:05:00|1962|1961.7|1965.3|1965|1966.6|1966.3|1960.3|1960|1829
1646680200000|2022-03-07 19:10:00|1965.4|1965.1|1969.6|1969.3|1971.3|1971|1964.9|1964.6|1269
1646680500000|2022-03-07 19:15:00|1969.7|1969.4|1972|1971.7|1972.3|1972|1967.1|1966.8|1205
1646680800000|2022-03-07 19:20:00|1971.6|1971.3|1964.1|1963.8|1972.1|1971.8|1963.9|1963.6|1636
1646681100000|2022-03-07 19:25:00|1963.9|1963.6|1965.2|1964.9|1968|1967.7|1963.7|1963.4|1105
1646681400000|2022-03-07 19:30:00|1965.1|1964.8|1963.5|1963.2|1966.2|1965.9|1962.9|1962.6|1122
1646681700000|2022-03-07 19:35:00|1963.6|1963.3|1965.8|1965.5|1966.1|1965.8|1963|1962.7|1022
1646682000000|2022-03-07 19:40:00|1966|1965.7|1961.4|1961.1|1966.7|1966.4|1959.5|1959.2|1530
1646682300000|2022-03-07 19:45:00|1961.3|1961|1964.6|1964.3|1964.7|1964.4|1960.4|1960.1|1035
1646682600000|2022-03-07 19:50:00|1964.7|1964.4|1959.1|1958.8|1965.2|1964.9|1959|1958.7|1122
1646682900000|2022-03-07 19:55:00|1959.2|1958.9|1960.2|1959.9|1964.3|1964|1959.2|1958.9|1252
1646683200000|2022-03-07 20:00:00|1960.3|1960|1959.6|1959.3|1962.9|1962.6|1958.5|1958.2|961
1646683500000|2022-03-07 20:05:00|1959.2|1958.9|1958.8|1958.5|1960|1959.7|1957.2|1956.9|1200
1646683800000|2022-03-07 20:10:00|1958.7|1958.4|1955.4|1955.1|1960.2|1959.9|1955.2|1954.9|1916
1646684100000|2022-03-07 20:15:00|1955.3|1955|1956.9|1956.6|1958.2|1957.9|1954.1|1953.8|1599
1646684400000|2022-03-07 20:20:00|1957|1956.7|1961.9|1961.6|1962.5|1962.2|1956.3|1956|1244
1646684700000|2022-03-07 20:25:00|1962|1961.7|1965.1|1964.8|1966.4|1966.1|1961.7|1961.4|2959
1646685000000|2022-03-07 20:30:00|1964.7|1964.4|1960.8|1960.5|1964.7|1964.4|1959.6|1959.3|1588
1646685300000|2022-03-07 20:35:00|1961.1|1960.8|1957.7|1957.4|1961.2|1960.9|1957.5|1957.2|1292
1646685600000|2022-03-07 20:40:00|1957.5|1957.2|1962.5|1962.2|1963.9|1963.6|1957.1|1956.8|2132
1646685900000|2022-03-07 20:45:00|1962.1|1961.8|1955.9|1955.6|1962.3|1962|1955.6|1955.3|2075
1646686200000|2022-03-07 20:50:00|1955.1|1954.8|1950.8|1950.5|1958.5|1958.2|1950.5|1950.2|4333
1646686500000|2022-03-07 20:55:00|1950.9|1950.6|1951.2|1950.9|1956.1|1955.8|1950.6|1950.3|11024
1646686800000|2022-03-07 21:00:00|1951.1|1950.8|1947.8|1947.5|1952.9|1952.6|1947.6|1947.3|4397
1646687100000|2022-03-07 21:05:00|1947.9|1947.6|1945.7|1945.4|1948.2|1947.9|1944.7|1944.4|2241
1646687400000|2022-03-07 21:10:00|1945.6|1945.3|1947.4|1947.1|1947.5|1947.2|1945.2|1944.9|1893
1646687700000|2022-03-07 21:15:00|1947.3|1947|1947.6|1947.3|1949.4|1949.1|1946.7|1946.4|840
1646688000000|2022-03-07 21:20:00|1947.7|1947.4|1946.5|1946.2|1947.8|1947.5|1945.4|1945.1|239
1646688300000|2022-03-07 21:25:00|1946.7|1946.4|1946|1945.7|1948.5|1948.2|1945.9|1945.6|448
1646688600000|2022-03-07 21:30:00|1946.1|1945.8|1947.5|1947.2|1948.5|1948.2|1946.1|1945.8|277
1646688900000|2022-03-07 21:35:00|1947.6|1947.3|1946.3|1946|1947.8|1947.5|1945.6|1945.3|266
1646689200000|2022-03-07 21:40:00|1946.4|1946.1|1948.4|1948.1|1948.8|1948.5|1946.4|1946.1|236
1646689500000|2022-03-07 21:45:00|1948.3|1948|1948.9|1948.6|1949.4|1949.1|1947.5|1947.2|221
1646689800000|2022-03-07 21:50:00|1948.8|1948.5|1946.9|1946.6|1949.1|1948.8|1946.3|1946|213
1646690100000|2022-03-07 21:55:00|1947|1946.7|1947.7|1946.9|1948|1947.7|1946.8|1946.5|175
1646690400000|2022-03-07 22:00:00|1947.8|1947|1947.3|1946.5|1947.8|1947|1947|1946.2|0
1646690700000|2022-03-07 22:05:00|1947.4|1946.6|1947.1|1946.3|1947.4|1946.6|1946.7|1945.9|0
1646691000000|2022-03-07 22:10:00|1947.3|1946.5|1947.4|1946.6|1947.8|1947|1947.3|1946.5|0
1646691300000|2022-03-07 22:15:00|1947|1946.2|1946.8|1946|1947|1946.2|1946.6|1945.8|0
1646691600000|2022-03-07 22:20:00|1946.9|1946.1|1947.1|1946.3|1947.1|1946.3|1946.8|1946|0
1646691900000|2022-03-07 22:25:00|1947|1946.2|1946.9|1946.1|1947.1|1946.3|1946.8|1946|0
1646692200000|2022-03-07 22:30:00|1947|1946.2|1947|1946.2|1947.2|1946.4|1946.9|1946.1|0
1646692500000|2022-03-07 22:35:00|1946.9|1946.1|1947|1946.2|1947.2|1946.4|1946.9|1946.1|0
1646692800000|2022-03-07 22:40:00|1946.9|1946.1|1947|1946.2|1947.2|1946.4|1946.9|1946.1|0
1646693100000|2022-03-07 22:45:00|1946.9|1946.1|1946.8|1946|1947.1|1946.3|1946.8|1946|0
1646693400000|2022-03-07 22:50:00|1946.7|1945.9|1946.2|1945.4|1946.7|1945.9|1945.8|1945|0
1646693700000|2022-03-07 22:55:00|1946.1|1945.3|1946.6|1945.8|1946.8|1946|1946.1|1945.3|0
1646694000000|2022-03-07 23:00:00|1946.7|1945.9|1948.3|1948|1950.7|1950.4|1944.8|1944.5|318
1646694300000|2022-03-07 23:05:00|1948.4|1948.1|1946.8|1946.5|1948.7|1948.4|1945.6|1945.3|192
1646694600000|2022-03-07 23:10:00|1946.9|1946.6|1947.5|1947.2|1947.7|1947.4|1945.7|1945.4|106
1646694900000|2022-03-07 23:15:00|1947.6|1947.3|1945.9|1945.6|1947.8|1947.5|1945.2|1944.9|133
1646695200000|2022-03-07 23:20:00|1946.2|1945.9|1947.7|1947.4|1948.9|1948.6|1946.2|1945.9|47
1646695500000|2022-03-07 23:25:00|1947.8|1947.5|1946.7|1946.4|1948.5|1948.2|1946.6|1946.3|25
1646695800000|2022-03-07 23:30:00|1946.6|1946.3|1942.9|1942.6|1946.6|1946.3|1942.5|1942.2|246
1646696100000|2022-03-07 23:35:00|1943|1942.7|1944.1|1943.8|1944.5|1944.2|1943|1942.7|51
1646696400000|2022-03-07 23:40:00|1944|1943.7|1945.7|1945.4|1945.7|1945.4|1943.7|1943.4|64
1646696700000|2022-03-07 23:45:00|1945.6|1945.3|1944.5|1944.2|1946.3|1946|1943.9|1943.6|52
1646697000000|2022-03-07 23:50:00|1944.6|1944.3|1946.5|1946.2|1946.6|1946.3|1944.6|1944.3|32
1646697300000|2022-03-07 23:55:00|1946.6|1946.3|1946.7|1946.4|1947.5|1947.2|1946.5|1946.2|68
1646697600000|2022-03-08 00:00:00|1946.8|1946.5|1947.3|1947|1949|1948.7|1946.8|1946.5|148
1646697900000|2022-03-08 00:05:00|1947.2|1946.9|1949.4|1949.1|1949.5|1949.2|1947.2|1946.9|68
1646698200000|2022-03-08 00:10:00|1949.3|1949|1948.1|1947.8|1949.3|1949|1947|1946.7|41
1646698500000|2022-03-08 00:15:00|1948.2|1947.9|1952.1|1951.8|1953|1952.7|1947.9|1947.6|260
1646698800000|2022-03-08 00:20:00|1951.9|1951.6|1952.4|1952.1|1952.8|1952.5|1950.2|1949.9|223
1646699100000|2022-03-08 00:25:00|1952.5|1952.2|1951.6|1951.3|1952.8|1952.5|1951.2|1950.9|72
1646699400000|2022-03-08 00:30:00|1951.5|1951.2|1949.4|1949.1|1952.3|1952|1949.3|1949|64
1646699700000|2022-03-08 00:35:00|1949.3|1949|1952.5|1952.2|1952.6|1952.3|1948.6|1948.3|110
1646700000000|2022-03-08 00:40:00|1952.6|1952.3|1949.7|1949.4|1952.7|1952.4|1949.5|1949.2|50
1646700300000|2022-03-08 00:45:00|1950.1|1949.8|1949.6|1949.3|1951.9|1951.6|1948.2|1947.9|70
1646700600000|2022-03-08 00:50:00|1949.7|1949.4|1949.8|1949.5|1950.3|1950|1948.3|1948|59
1646700900000|2022-03-08 00:55:00|1949.6|1949.3|1949.8|1949.5|1950.6|1950.3|1949|1948.7|93
1646701200000|2022-03-08 01:00:00|1949.9|1949.6|1950.5|1950.2|1953|1952.7|1949.9|1949.6|221
1646701500000|2022-03-08 01:05:00|1950.8|1950.5|1954.7|1954.4|1955.2|1954.9|1949.3|1949|233
1646701800000|2022-03-08 01:10:00|1954.6|1954.3|1956.4|1956.1|1958|1957.7|1954.6|1954.3|323
1646702100000|2022-03-08 01:15:00|1956.5|1956.2|1959.2|1958.9|1960.6|1960.3|1956.3|1956|194
1646702400000|2022-03-08 01:20:00|1959.1|1958.8|1959.4|1959.1|1959.4|1959.1|1956.5|1956.2|147
1646702700000|2022-03-08 01:25:00|1959.7|1959.4|1957.8|1957.5|1960.9|1960.6|1957.7|1957.4|75
1646703000000|2022-03-08 01:30:00|1958|1957.7|1962|1961.7|1962.2|1961.9|1957.7|1957.4|349
1646703300000|2022-03-08 01:35:00|1961.8|1961.5|1956.9|1956.6|1962.1|1961.8|1956.8|1956.5|158
1646703600000|2022-03-08 01:40:00|1957.2|1956.9|1961.4|1961.1|1961.6|1961.3|1956.9|1956.6|92
1646703900000|2022-03-08 01:45:00|1961.5|1961.2|1961.4|1961.1|1962|1961.7|1959.2|1958.9|63
1646704200000|2022-03-08 01:50:00|1961.5|1961.2|1959.5|1959.2|1962|1961.7|1959|1958.7|72
1646704500000|2022-03-08 01:55:00|1959.7|1959.4|1961|1960.7|1961.4|1961.1|1959.7|1959.4|30
1646704800000|2022-03-08 02:00:00|1961.2|1960.9|1959.9|1959.6|1961.5|1961.2|1958.8|1958.5|58
1646705100000|2022-03-08 02:05:00|1959.7|1959.4|1959.1|1958.8|1961.4|1961.1|1957.9|1957.6|45
1646705400000|2022-03-08 02:10:00|1959.3|1959|1960|1959.7|1960.9|1960.6|1959.1|1958.8|86
1646705700000|2022-03-08 02:15:00|1960.4|1960.1|1960.7|1960.4|1961.7|1961.4|1959.4|1959.1|66
1646706000000|2022-03-08 02:20:00|1960.8|1960.5|1959.8|1959.5|1960.8|1960.5|1959.5|1959.2|13
1646706300000|2022-03-08 02:25:00|1959.7|1959.4|1959|1958.7|1959.7|1959.4|1958.4|1958.1|30
1646706600000|2022-03-08 02:30:00|1958.9|1958.6|1960.3|1960|1960.7|1960.4|1958.8|1958.5|66
1646706900000|2022-03-08 02:35:00|1960.2|1959.9|1959.7|1959.4|1961|1960.7|1959.4|1959.1|37
1646707200000|2022-03-08 02:40:00|1959.6|1959.3|1959.4|1959.1|1960.2|1959.9|1957.7|1957.4|75
1646707500000|2022-03-08 02:45:00|1959.3|1959|1956.8|1956.5|1959.7|1959.4|1956.5|1956.2|76
1646707800000|2022-03-08 02:50:00|1956.7|1956.4|1955.7|1955.4|1956.8|1956.5|1954.6|1954.3|114
1646708100000|2022-03-08 02:55:00|1955.8|1955.5|1954|1953.7|1956.5|1956.2|1953.3|1953|204
1646708400000|2022-03-08 03:00:00|1953.9|1953.6|1955.3|1955|1955.3|1955|1952.7|1952.4|73
1646708700000|2022-03-08 03:05:00|1955.2|1954.9|1956.7|1956.4|1957.1|1956.8|1954.8|1954.5|74
1646709000000|2022-03-08 03:10:00|1956.9|1956.6|1953.4|1953.1|1957|1956.7|1952.6|1952.3|58
1646709300000|2022-03-08 03:15:00|1953.2|1952.9|1952.8|1952.5|1954.2|1953.9|1951.8|1951.5|50
1646709600000|2022-03-08 03:20:00|1952.7|1952.4|1954|1953.7|1954.1|1953.8|1952.2|1951.9|44
1646709900000|2022-03-08 03:25:00|1954.1|1953.8|1954.6|1954.3|1955.5|1955.2|1954|1953.7|23
1646710200000|2022-03-08 03:30:00|1954.5|1954.2|1955.5|1955.2|1956.7|1956.4|1954.4|1954.1|22
1646710500000|2022-03-08 03:35:00|1955.6|1955.3|1955.8|1955.5|1956.7|1956.4|1955.2|1954.9|15
1646710800000|2022-03-08 03:40:00|1955.6|1955.3|1952.9|1952.6|1955.8|1955.5|1952.9|1952.6|23
1646711100000|2022-03-08 03:45:00|1953|1952.7|1953.1|1952.8|1954.2|1953.9|1952.3|1952|41
1646711400000|2022-03-08 03:50:00|1953.2|1952.9|1953.2|1952.9|1954.2|1953.9|1952.8|1952.5|36
1646711700000|2022-03-08 03:55:00|1953.3|1953|1953.4|1953.1|1953.8|1953.5|1952.3|1952|38
1646712000000|2022-03-08 04:00:00|1953.3|1953|1953.3|1953|1953.7|1953.4|1952.1|1951.8|45
1646712300000|2022-03-08 04:05:00|1953.4|1953.1|1953|1952.7|1953.4|1953.1|1952.4|1952.1|13
1646712600000|2022-03-08 04:10:00|1953.1|1952.8|1951.9|1951.6|1953.1|1952.8|1951.5|1951.2|21
1646712900000|2022-03-08 04:15:00|1951.7|1951.4|1951|1950.7|1952.2|1951.9|1949.9|1949.6|151
1646713200000|2022-03-08 04:20:00|1951.1|1950.8|1949.6|1949.3|1951.5|1951.2|1948.7|1948.4|40
1646713500000|2022-03-08 04:25:00|1949.5|1949.2|1950.6|1950.3|1951.2|1950.9|1949.2|1948.9|38
1646713800000|2022-03-08 04:30:00|1950.5|1950.2|1950.9|1950.6|1951.6|1951.3|1950.3|1950|33
1646714100000|2022-03-08 04:35:00|1950.8|1950.5|1950.7|1950.4|1951.5|1951.2|1949.2|1948.9|42
1646714400000|2022-03-08 04:40:00|1950.8|1950.5|1950.7|1950.4|1952.1|1951.8|1949.7|1949.4|61
1646714700000|2022-03-08 04:45:00|1950.3|1950|1950.3|1950|1950.8|1950.5|1949.3|1949|22
1646715000000|2022-03-08 04:50:00|1950.1|1949.8|1950.9|1950.6|1951.2|1950.9|1950|1949.7|38
1646715300000|2022-03-08 04:55:00|1950.8|1950.5|1950.1|1949.8|1951.7|1951.4|1950.1|1949.8|40
1646715600000|2022-03-08 05:00:00|1950|1949.7|1950.4|1950.1|1950.7|1950.4|1948.7|1948.4|44
1646715900000|2022-03-08 05:05:00|1950.3|1950|1947.8|1947.5|1951.9|1951.6|1947.2|1946.9|115
1646716200000|2022-03-08 05:10:00|1947.9|1947.6|1948.3|1948|1948.5|1948.2|1946.3|1946|71
1646716500000|2022-03-08 05:15:00|1948.4|1948.1|1948.5|1948.2|1949.1|1948.8|1947.5|1947.2|22
1646716800000|2022-03-08 05:20:00|1948.3|1948|1946.9|1946.6|1948.6|1948.3|1946.6|1946.3|22
1646717100000|2022-03-08 05:25:00|1947|1946.7|1942.3|1942|1947.8|1947.5|1941.9|1941.6|296
1646717400000|2022-03-08 05:30:00|1942.5|1942.2|1943.5|1943.2|1944.5|1944.2|1942.1|1941.8|133
1646717700000|2022-03-08 05:35:00|1943.6|1943.3|1941.9|1941.6|1944.2|1943.9|1940.8|1940.5|142
1646718000000|2022-03-08 05:40:00|1942|1941.7|1940.4|1940.1|1942.8|1942.5|1939.8|1939.5|111
1646718300000|2022-03-08 05:45:00|1940.5|1940.2|1939.7|1939.4|1940.7|1940.4|1938.9|1938.6|125
1646718600000|2022-03-08 05:50:00|1939.6|1939.3|1940.1|1939.8|1940.4|1940.1|1938.8|1938.5|61
1646718900000|2022-03-08 05:55:00|1940|1939.7|1939.8|1939.5|1941.2|1940.9|1939.6|1939.3|88
1646719200000|2022-03-08 06:00:00|1940.3|1940|1943.3|1943|1943.4|1943.1|1939.8|1939.5|110
1646719500000|2022-03-08 06:05:00|1943.2|1942.9|1941.4|1941.1|1944|1943.7|1941.4|1941.1|56
1646719800000|2022-03-08 06:10:00|1941.3|1941|1938.6|1938.3|1941.3|1941|1937|1936.7|145
1646720100000|2022-03-08 06:15:00|1938.5|1938.2|1935|1934.7|1938.7|1938.4|1935|1934.7|199
1646720400000|2022-03-08 06:20:00|1935.1|1934.8|1924.9|1924.6|1936.2|1935.9|1924.9|1924.6|627
1646720700000|2022-03-08 06:25:00|1924.1|1923.8|1928.7|1928.4|1932|1931.7|1924.1|1923.8|522
1646721000000|2022-03-08 06:30:00|1928.5|1928.2|1926.6|1926.3|1929.9|1929.6|1926.2|1925.9|383
1646721300000|2022-03-08 06:35:00|1926.4|1926.1|1926.9|1926.6|1928|1927.7|1925.4|1925.1|229
1646721600000|2022-03-08 06:40:00|1927|1926.7|1930.4|1930.1|1930.9|1930.6|1925.6|1925.3|169
1646721900000|2022-03-08 06:45:00|1930.5|1930.2|1930.7|1930.4|1931|1930.7|1928.6|1928.3|88
1646722200000|2022-03-08 06:50:00|1930.5|1930.2|1933.4|1933.1|1933.6|1933.3|1930.3|1930|261
1646722500000|2022-03-08 06:55:00|1933.5|1933.2|1932.2|1931.9|1934.9|1934.6|1931.7|1931.4|318
1646722800000|2022-03-08 07:00:00|1932.4|1932.1|1929.9|1929.6|1932.7|1932.4|1929.4|1929.1|234
1646723100000|2022-03-08 07:05:00|1930|1929.7|1928.7|1928.4|1931.5|1931.2|1928.2|1927.9|47
1646723400000|2022-03-08 07:10:00|1928.6|1928.3|1925.8|1925.5|1929|1928.7|1924.6|1924.3|184
1646723700000|2022-03-08 07:15:00|1925.5|1925.2|1930.8|1930.5|1931|1930.7|1924.2|1923.9|313
1646724000000|2022-03-08 07:20:00|1930.9|1930.6|1932.3|1932|1932.9|1932.6|1930.1|1929.8|259
1646724300000|2022-03-08 07:25:00|1932.1|1931.8|1936.3|1936|1937|1936.7|1931.3|1931|292
1646724600000|2022-03-08 07:30:00|1936.2|1935.9|1935.8|1935.5|1937.6|1937.3|1935|1934.7|248
1646724900000|2022-03-08 07:35:00|1935.9|1935.6|1936.3|1936|1936.9|1936.6|1934.9|1934.6|161
1646725200000|2022-03-08 07:40:00|1936.1|1935.8|1938.7|1938.4|1939.1|1938.8|1935|1934.7|392
1646725500000|2022-03-08 07:45:00|1938.8|1938.5|1936.6|1936.3|1938.9|1938.6|1935.8|1935.5|280
1646725800000|2022-03-08 07:50:00|1936.7|1936.4|1933.5|1933.2|1936.9|1936.6|1931.9|1931.6|205
1646726100000|2022-03-08 07:55:00|1933.6|1933.3|1931.1|1930.8|1933.6|1933.3|1929.5|1929.2|316
1646726400000|2022-03-08 08:00:00|1931.2|1930.9|1938.8|1938.5|1939.1|1938.8|1930.1|1929.8|386
1646726700000|2022-03-08 08:05:00|1938.7|1938.4|1941.2|1940.9|1942.1|1941.8|1937.2|1936.9|318
1646727000000|2022-03-08 08:10:00|1940.9|1940.6|1953.2|1952.9|1953.8|1953.5|1940.8|1940.5|749
1646727300000|2022-03-08 08:15:00|1953.1|1952.8|1955.4|1955.1|1955.4|1955.1|1949.4|1949.1|633
1646727600000|2022-03-08 08:20:00|1955.6|1955.3|1961.6|1961.3|1961.7|1961.4|1955|1954.7|1018
1646727900000|2022-03-08 08:25:00|1961.4|1961.1|1966.3|1966|1966.7|1966.4|1959.5|1959.2|710
1646728200000|2022-03-08 08:30:00|1966.4|1966.1|1961.3|1961|1966.5|1966.2|1961.3|1961|619
1646728500000|2022-03-08 08:35:00|1961|1960.7|1964.8|1964.5|1966.5|1966.2|1960.7|1960.4|545
1646728800000|2022-03-08 08:40:00|1964.6|1964.3|1959.4|1959.1|1967.5|1967.2|1958.9|1958.6|493
1646729100000|2022-03-08 08:45:00|1959.2|1958.9|1961.9|1961.6|1964.4|1964.1|1957.9|1957.6|450
1646729400000|2022-03-08 08:50:00|1961.8|1961.5|1959.1|1958.8|1962.4|1962.1|1956.5|1956.2|749
1646729700000|2022-03-08 08:55:00|1959.2|1958.9|1962.2|1961.9|1963.1|1962.8|1957.7|1957.4|411
1646730000000|2022-03-08 09:00:00|1962.1|1961.8|1966.5|1966.2|1968.2|1967.9|1961.2|1960.9|483
1646730300000|2022-03-08 09:05:00|1966.6|1966.3|1963.3|1963|1968|1967.7|1961.7|1961.4|334
1646730600000|2022-03-08 09:10:00|1963.1|1962.8|1964.2|1963.9|1966.9|1966.6|1963.1|1962.8|416
1646730900000|2022-03-08 09:15:00|1964.4|1964.1|1966.3|1966|1967.5|1967.2|1964.1|1963.8|255
1646731200000|2022-03-08 09:20:00|1966.5|1966.2|1963.5|1963.2|1967|1966.7|1961.9|1961.6|194
1646731500000|2022-03-08 09:25:00|1963.7|1963.4|1961.5|1961.2|1964.2|1963.9|1960.9|1960.6|186
1646731800000|2022-03-08 09:30:00|1961.6|1961.3|1963.9|1963.6|1965.2|1964.9|1959.3|1959|190
1646732100000|2022-03-08 09:35:00|1964|1963.7|1963.6|1963.3|1964.7|1964.4|1962|1961.7|152
1646732400000|2022-03-08 09:40:00|1963.4|1963.1|1962.7|1962.4|1963.7|1963.4|1961.6|1961.3|165
1646732700000|2022-03-08 09:45:00|1962.8|1962.5|1959.9|1959.6|1962.8|1962.5|1958.8|1958.5|247
1646733000000|2022-03-08 09:50:00|1959.8|1959.5|1964|1963.7|1964|1963.7|1959.6|1959.3|162
1646733300000|2022-03-08 09:55:00|1964.1|1963.8|1963.5|1963.2|1964.5|1964.2|1961.9|1961.6|143
1646733600000|2022-03-08 10:00:00|1963.4|1963.1|1961.5|1961.2|1964.3|1964|1961|1960.7|149
1646733900000|2022-03-08 10:05:00|1961.6|1961.3|1959.1|1958.8|1961.7|1961.4|1958.5|1958.2|187
1646734200000|2022-03-08 10:10:00|1959|1958.7|1962.2|1961.9|1962.9|1962.6|1958.7|1958.4|283
1646734500000|2022-03-08 10:15:00|1962|1961.7|1955|1954.7|1962.1|1961.8|1954.1|1953.8|527
1646734800000|2022-03-08 10:20:00|1955.2|1954.9|1956.5|1956.2|1956.8|1956.5|1954.3|1954|273
1646735100000|2022-03-08 10:25:00|1956.3|1956|1962.9|1962.6|1962.9|1962.6|1956.3|1956|242
1646735400000|2022-03-08 10:30:00|1962.8|1962.5|1960.4|1960.1|1962.8|1962.5|1959.2|1958.9|224
1646735700000|2022-03-08 10:35:00|1960.5|1960.2|1959.8|1959.5|1962.6|1962.3|1959.6|1959.3|182
1646736000000|2022-03-08 10:40:00|1960|1959.7|1961.7|1961.4|1962.7|1962.4|1956.9|1956.6|215
1646736300000|2022-03-08 10:45:00|1961.8|1961.5|1964.4|1964.1|1964.6|1964.3|1960.4|1960.1|194
1646736600000|2022-03-08 10:50:00|1964.5|1964.2|1965.7|1965.4|1968.1|1967.8|1963.6|1963.3|511
1646736900000|2022-03-08 10:55:00|1965.8|1965.5|1965.1|1964.8|1967.2|1966.9|1964.7|1964.4|115
1646737200000|2022-03-08 11:00:00|1965|1964.7|1965.7|1965.4|1966.2|1965.9|1962.7|1962.4|201
1646737500000|2022-03-08 11:05:00|1965.8|1965.5|1964.1|1963.8|1966.1|1965.8|1962.2|1961.9|147
1646737800000|2022-03-08 11:10:00|1964.2|1963.9|1966.2|1965.9|1966.7|1966.4|1963.5|1963.2|162
1646738100000|2022-03-08 11:15:00|1966.1|1965.8|1962.2|1961.9|1966.3|1966|1961.9|1961.6|152
1646738400000|2022-03-08 11:20:00|1962.1|1961.8|1964.3|1964|1964.7|1964.4|1961.5|1961.2|237
1646738700000|2022-03-08 11:25:00|1963.9|1963.6|1965.3|1965|1966.5|1966.2|1963.8|1963.5|220
1646739000000|2022-03-08 11:30:00|1965.6|1965.3|1965.3|1965|1965.9|1965.6|1963.2|1962.9|326
1646739300000|2022-03-08 11:35:00|1965.2|1964.9|1965.6|1965.3|1965.6|1965.3|1964.1|1963.8|91
1646739600000|2022-03-08 11:40:00|1965.5|1965.2|1963.6|1963.3|1965.9|1965.6|1962.3|1962|493
1646739900000|2022-03-08 11:45:00|1963.5|1963.2|1965.6|1965.3|1966.3|1966|1961.3|1961|360
1646740200000|2022-03-08 11:50:00|1965.4|1965.1|1964.5|1964.2|1966.3|1966|1963.6|1963.3|149
1646740500000|2022-03-08 11:55:00|1964.8|1964.5|1967.5|1967.2|1967.7|1967.4|1964.4|1964.1|227
1646740800000|2022-03-08 12:00:00|1967.4|1967.1|1968.8|1968.5|1968.8|1968.5|1965.8|1965.5|487
1646741100000|2022-03-08 12:05:00|1968.7|1968.4|1968.6|1968.3|1969.3|1969|1967.2|1966.9|685
1646741400000|2022-03-08 12:10:00|1968.7|1968.4|1972.3|1972|1972.5|1972.2|1968.7|1968.4|574
1646741700000|2022-03-08 12:15:00|1972.2|1971.9|1971.2|1970.9|1973|1972.7|1970|1969.7|342
1646742000000|2022-03-08 12:20:00|1971.1|1970.8|1971.6|1971.3|1972.8|1972.5|1970.2|1969.9|802
1646742300000|2022-03-08 12:25:00|1971.8|1971.5|1970.2|1969.9|1974.4|1974.1|1969.4|1969.1|687
1646742600000|2022-03-08 12:30:00|1970|1969.7|1970.6|1970.3|1970.8|1970.5|1967.7|1967.4|605
1646742900000|2022-03-08 12:35:00|1970.7|1970.4|1968.1|1967.8|1970.8|1970.5|1967.4|1967.1|290
1646743200000|2022-03-08 12:40:00|1968.2|1967.9|1963.3|1963|1969|1968.7|1963.1|1962.8|728
1646743500000|2022-03-08 12:45:00|1963.6|1963.3|1962.4|1962.1|1964|1963.7|1961|1960.7|498
1646743800000|2022-03-08 12:50:00|1962.3|1962|1958.8|1958.5|1962.3|1962|1958.8|1958.5|473
1646744100000|2022-03-08 12:55:00|1958.9|1958.6|1961.1|1960.8|1961.9|1961.6|1958.1|1957.8|370
1646744400000|2022-03-08 13:00:00|1960.9|1960.6|1961.2|1960.9|1961.7|1961.4|1956.6|1956.3|586
1646744700000|2022-03-08 13:05:00|1961.3|1961|1961|1960.7|1962.4|1962.1|1959.6|1959.3|574
1646745000000|2022-03-08 13:10:00|1960.8|1960.5|1952.7|1952.4|1961.6|1961.3|1951.5|1951.2|1350
1646745300000|2022-03-08 13:15:00|1952.8|1952.5|1956.1|1955.8|1957.1|1956.8|1952.1|1951.8|951
1646745600000|2022-03-08 13:20:00|1956.2|1955.9|1952.6|1952.3|1956.4|1956.1|1952.2|1951.9|486
1646745900000|2022-03-08 13:25:00|1952.8|1952.5|1955.3|1955|1956.4|1956.1|1951.7|1951.4|568
1646746200000|2022-03-08 13:30:00|1955.2|1954.9|1953.7|1953.4|1955.6|1955.3|1952.5|1952.2|348
1646746500000|2022-03-08 13:35:00|1953.5|1953.2|1957.7|1957.4|1957.7|1957.4|1952.8|1952.5|487
1646746800000|2022-03-08 13:40:00|1957.6|1957.3|1957.4|1957.1|1960.8|1960.5|1957|1956.7|583
1646747100000|2022-03-08 13:45:00|1957.3|1957|1957.8|1957.5|1959.3|1959|1956.4|1956.1|315
1646747400000|2022-03-08 13:50:00|1957.9|1957.6|1959.8|1959.5|1961.4|1961.1|1956|1955.7|366
1646747700000|2022-03-08 13:55:00|1959.9|1959.6|1957.8|1957.5|1961|1960.7|1956.9|1956.6|407
1646748000000|2022-03-08 14:00:00|1957.4|1957.1|1959.4|1959.1|1960|1959.7|1955.8|1955.5|461
1646748300000|2022-03-08 14:05:00|1959.3|1959|1953.9|1953.6|1960.8|1960.5|1953.9|1953.6|655
1646748600000|2022-03-08 14:10:00|1954|1953.7|1953.7|1953.4|1956.1|1955.8|1953.4|1953.1|618
1646748900000|2022-03-08 14:15:00|1953.9|1953.6|1953.3|1953|1956|1955.7|1953|1952.7|932
1646749200000|2022-03-08 14:20:00|1953.1|1952.8|1959.9|1959.6|1960|1959.7|1953|1952.7|1241
1646749500000|2022-03-08 14:25:00|1959.6|1959.3|1956.1|1955.8|1960|1959.7|1954.8|1954.5|1067
1646749800000|2022-03-08 14:30:00|1958.2|1957.9|1951|1950.7|1965.2|1964.9|1950.9|1950.6|10132
1646750100000|2022-03-08 14:35:00|1950.9|1950.6|1952.8|1952.5|1960.8|1960.5|1950.7|1950.4|6847
1646750400000|2022-03-08 14:40:00|1952.3|1952|1961.2|1960.9|1964.8|1964.5|1948.5|1948.2|5272
1646750700000|2022-03-08 14:45:00|1961.5|1961.2|1957.9|1957.6|1965.2|1964.9|1957.2|1956.9|5081
1646751000000|2022-03-08 14:50:00|1957.1|1956.8|1953.9|1953.6|1962.7|1962.4|1952.6|1952.3|4341
1646751300000|2022-03-08 14:55:00|1954.1|1953.8|1958.7|1958.4|1960|1959.7|1953.2|1952.9|2405
1646751600000|2022-03-08 15:00:00|1958.5|1958.2|1953.8|1953.5|1958.5|1958.2|1951.3|1951|3034
1646751900000|2022-03-08 15:05:00|1953.7|1953.4|1951.1|1950.8|1954.9|1954.6|1949.6|1949.3|3153
1646752200000|2022-03-08 15:10:00|1951|1950.7|1956.7|1956.4|1957.9|1957.6|1950|1949.7|3039
1646752500000|2022-03-08 15:15:00|1956.4|1956.1|1968.7|1968.4|1969.5|1969.2|1956.2|1955.9|5761
1646752800000|2022-03-08 15:20:00|1968.6|1968.3|1960.5|1960.2|1970.6|1970.3|1960.3|1960|3087
1646753100000|2022-03-08 15:25:00|1960.6|1960.3|1952.9|1952.6|1960.9|1960.6|1952.7|1952.4|2751
1646753400000|2022-03-08 15:30:00|1952.8|1952.5|1947.9|1947.6|1960|1959.7|1947.7|1947.4|3522
1646753700000|2022-03-08 15:35:00|1948|1947.7|1952.9|1952.6|1955.7|1955.4|1947.8|1947.5|2876
1646754000000|2022-03-08 15:40:00|1953|1952.7|1959.7|1959.4|1960.4|1960.1|1951.5|1951.2|2823
1646754300000|2022-03-08 15:45:00|1959.9|1959.6|1963.1|1962.8|1963.9|1963.6|1957.3|1957|1960
1646754600000|2022-03-08 15:50:00|1963.2|1962.9|1969.3|1969|1970.7|1970.4|1959.6|1959.3|3020
1646754900000|2022-03-08 15:55:00|1969.2|1968.9|1971.8|1971.5|1972.2|1971.9|1964.9|1964.6|3718
1646755200000|2022-03-08 16:00:00|1972.3|1972|1976.9|1976.6|1977|1976.7|1967.8|1967.5|3244
1646755500000|2022-03-08 16:05:00|1976.6|1976.3|1969.5|1969.2|1976.7|1976.4|1966.8|1966.5|3414
1646755800000|2022-03-08 16:10:00|1969.7|1969.4|1970.9|1970.6|1974|1973.7|1967.6|1967.3|2106
1646756100000|2022-03-08 16:15:00|1971|1970.7|1970.2|1969.9|1972.7|1972.4|1968.2|1967.9|2340
1646756400000|2022-03-08 16:20:00|1970.3|1970|1965.1|1964.8|1971.8|1971.5|1964.1|1963.8|1607
1646756700000|2022-03-08 16:25:00|1965.2|1964.9|1962.4|1962.1|1967.9|1967.6|1961.4|1961.1|1921
1646757000000|2022-03-08 16:30:00|1962.3|1962|1954.6|1954.3|1963.4|1963.1|1953.1|1952.8|3126
1646757300000|2022-03-08 16:35:00|1954.5|1954.2|1956.8|1956.5|1958.7|1958.4|1954.5|1954.2|2256
1646757600000|2022-03-08 16:40:00|1956.9|1956.6|1959.2|1958.9|1961.4|1961.1|1954.1|1953.8|2066
1646757900000|2022-03-08 16:45:00|1959.5|1959.2|1967.9|1967.6|1968.9|1968.6|1959|1958.7|2142
1646758200000|2022-03-08 16:50:00|1967.6|1967.3|1971.1|1970.8|1971.8|1971.5|1967.6|1967.3|2078
1646758500000|2022-03-08 16:55:00|1971.2|1970.9|1970.7|1970.4|1974.2|1973.9|1968.1|1967.8|2339
1646758800000|2022-03-08 17:00:00|1970.8|1970.5|1977.6|1977.3|1979.8|1979.5|1968.3|1968|3704
1646759100000|2022-03-08 17:05:00|1977.7|1977.4|1983.6|1983.3|1984.2|1983.9|1977.7|1977.4|2913
1646759400000|2022-03-08 17:10:00|1983.7|1983.4|1994.7|1994.4|1995|1994.7|1983.3|1983|4691
1646759700000|2022-03-08 17:15:00|1994.8|1994.5|1999|1998.7|2001.9|2001.6|1992.7|1992.4|5087
1646760000000|2022-03-08 17:20:00|1998.9|1998.6|1992.9|1992.6|2001|2000.7|1992.6|1992.3|4409
1646760300000|2022-03-08 17:25:00|1993.2|1992.9|1995.4|1995.1|1996.9|1996.6|1987.1|1986.8|3556
1646760600000|2022-03-08 17:30:00|1995.7|1995.4|1998.2|1997.9|1998.5|1998.2|1989|1988.7|2723
1646760900000|2022-03-08 17:35:00|1998.3|1998|1998.1|1997.8|1999.7|1999.4|1991.7|1991.4|2339
1646761200000|2022-03-08 17:40:00|1998.2|1997.9|1995.6|1995.3|1998.4|1998.1|1991.8|1991.5|2439
1646761500000|2022-03-08 17:45:00|1995.2|1994.9|1993.2|1992.9|1999.2|1998.9|1992.6|1992.3|2612
1646761800000|2022-03-08 17:50:00|1993.4|1993.1|1998.2|1997.9|1998.4|1998.1|1988.6|1988.3|2108
1646762100000|2022-03-08 17:55:00|1998.3|1998|1997.2|1996.9|1999|1998.7|1993.9|1993.6|1495
1646762400000|2022-03-08 18:00:00|1997.5|1997.2|2004.5|2004.2|2004.7|2004.4|1997.3|1997|1872
1646762700000|2022-03-08 18:05:00|2004.4|2004.1|2006.4|2006.1|2008.2|2007.9|2001.1|2000.8|3334
1646763000000|2022-03-08 18:10:00|2006.9|2006.6|2003.9|2003.6|2009.1|2008.8|2003.4|2003.1|2127
1646763300000|2022-03-08 18:15:00|2004.2|2003.9|2005.4|2005.1|2006.9|2006.6|2002.3|2002|2594
1646763600000|2022-03-08 18:20:00|2005.5|2005.2|1997.3|1997|2005.5|2005.2|1997.2|1996.9|1488
1646763900000|2022-03-08 18:25:00|1997.4|1997.1|1991.4|1991.1|1997.7|1997.4|1990.7|1990.4|1878
1646764200000|2022-03-08 18:30:00|1991.2|1990.9|1983.5|1983.2|1991.2|1990.9|1981.9|1981.6|2775
1646764500000|2022-03-08 18:35:00|1983.7|1983.4|1982.2|1981.9|1985.8|1985.5|1980.2|1979.9|1931
1646764800000|2022-03-08 18:40:00|1982.3|1982|1982.7|1982.4|1984.3|1984|1977.9|1977.6|2626
1646765100000|2022-03-08 18:45:00|1982.8|1982.5|1977.1|1976.8|1983.4|1983.1|1976.4|1976.1|2307
1646765400000|2022-03-08 18:50:00|1977|1976.7|1974.5|1974.2|1980.2|1979.9|1973.7|1973.4|1948
1646765700000|2022-03-08 18:55:00|1974.4|1974.1|1972.3|1972|1976|1975.7|1972.2|1971.9|1889
1646766000000|2022-03-08 19:00:00|1972.2|1971.9|1968.6|1968.3|1972.7|1972.4|1964.7|1964.4|3043
1646766300000|2022-03-08 19:05:00|1968.3|1968|1971.3|1971|1974.9|1974.6|1967.2|1966.9|2978
1646766600000|2022-03-08 19:10:00|1971.2|1970.9|1968.3|1968|1971.5|1971.2|1963.7|1963.4|1924
1646766900000|2022-03-08 19:15:00|1968|1967.7|1968.7|1968.4|1971.9|1971.6|1965.4|1965.1|1467
1646767200000|2022-03-08 19:20:00|1968.6|1968.3|1972.5|1972.2|1973.9|1973.6|1963|1962.7|3654
1646767500000|2022-03-08 19:25:00|1972.4|1972.1|1979|1978.7|1979.4|1979.1|1970.5|1970.2|2497
1646767800000|2022-03-08 19:30:00|1978.8|1978.5|1976.1|1975.8|1982.3|1982|1974.5|1974.2|2148
1646768100000|2022-03-08 19:35:00|1975.8|1975.5|1981.6|1981.3|1983|1982.7|1975.5|1975.2|1833
1646768400000|2022-03-08 19:40:00|1982.1|1981.8|1983.1|1982.8|1983.9|1983.6|1977.8|1977.5|1404
1646768700000|2022-03-08 19:45:00|1983.8|1983.5|1990.8|1990.5|1991.6|1991.3|1983.7|1983.4|2826
1646769000000|2022-03-08 19:50:00|1990.6|1990.3|1985.2|1984.9|1992.3|1992|1984.9|1984.6|1737
1646769300000|2022-03-08 19:55:00|1985.4|1985.1|1986.1|1985.8|1989.6|1989.3|1982.7|1982.4|1615
1646769600000|2022-03-08 20:00:00|1986.3|1986|1992.9|1992.6|1994.6|1994.3|1984.2|1983.9|2163
1646769900000|2022-03-08 20:05:00|1993|1992.7|1992.4|1992.1|1994.7|1994.4|1990.8|1990.5|1493
1646770200000|2022-03-08 20:10:00|1992.7|1992.4|1989.5|1989.2|1994.3|1994|1985.1|1984.8|2221
1646770500000|2022-03-08 20:15:00|1989.9|1989.6|1987.1|1986.8|1990.5|1990.2|1985.9|1985.6|1253
1646770800000|2022-03-08 20:20:00|1987.4|1987.1|1985.7|1985.4|1987.8|1987.5|1981.9|1981.6|1636
1646771100000|2022-03-08 20:25:00|1985.8|1985.5|1975.6|1975.3|1985.8|1985.5|1974.8|1974.5|2093
1646771400000|2022-03-08 20:30:00|1975.7|1975.4|1971.2|1970.9|1976.5|1976.2|1970.2|1969.9|2568
1646771700000|2022-03-08 20:35:00|1971|1970.7|1974.4|1974.1|1974.9|1974.6|1969.3|1969|1983
1646772000000|2022-03-08 20:40:00|1974.3|1974|1968|1967.7|1976.6|1976.3|1967.9|1967.6|2939
1646772300000|2022-03-08 20:45:00|1968.1|1967.8|1967|1966.7|1972.7|1972.4|1965.9|1965.6|3022
1646772600000|2022-03-08 20:50:00|1966.9|1966.6|1967.4|1967.1|1974.2|1973.9|1966.4|1966.1|4094
1646772900000|2022-03-08 20:55:00|1967.3|1967|1961.6|1961.3|1967.4|1967.1|1960.8|1960.5|11610
1646773200000|2022-03-08 21:00:00|1961.3|1961|1957.9|1957.6|1961.5|1961.2|1956.2|1955.9|4132
1646773500000|2022-03-08 21:05:00|1958|1957.7|1956.2|1955.9|1958.8|1958.5|1955.4|1955.1|1494
1646773800000|2022-03-08 21:10:00|1956.3|1956|1955.9|1955.6|1958.8|1958.5|1955.9|1955.6|1811
1646774100000|2022-03-08 21:15:00|1956.1|1955.8|1953.5|1953.2|1956.6|1956.3|1953.3|1953|749
1646774400000|2022-03-08 21:20:00|1953.4|1953.1|1952.4|1952.1|1953.8|1953.5|1951.9|1951.6|452
1646774700000|2022-03-08 21:25:00|1952.5|1952.2|1952.5|1952.2|1952.9|1952.6|1951.9|1951.6|244
1646775000000|2022-03-08 21:30:00|1952.6|1952.3|1951.5|1951.2|1953.2|1952.9|1951.3|1951|248
1646775300000|2022-03-08 21:35:00|1951.3|1951|1950.7|1950.4|1952.9|1952.6|1950.6|1950.3|438
1646775600000|2022-03-08 21:40:00|1950.6|1950.3|1949.9|1949.6|1951.5|1951.2|1949.9|1949.6|256
1646775900000|2022-03-08 21:45:00|1950.3|1950|1953.3|1953|1953.4|1953.1|1949.7|1949.4|265
1646776200000|2022-03-08 21:50:00|1953.2|1952.9|1953.6|1953.3|1955.4|1955.1|1953.2|1952.9|600
1646776500000|2022-03-08 21:55:00|1953.7|1953.4|1952.7|1951.9|1954.1|1953.8|1951.8|1951.5|317
1646776800000|2022-03-08 22:00:00|1952.4|1951.6|1952.5|1951.7|1952.6|1951.8|1952.1|1951.3|0
1646777100000|2022-03-08 22:05:00|1952.4|1951.6|1952.1|1951.3|1952.5|1951.7|1951.5|1950.7|0
1646777400000|2022-03-08 22:10:00|1952.3|1951.5|1952.3|1951.5|1952.9|1952.1|1952.2|1951.4|0
1646777700000|2022-03-08 22:15:00|1952.4|1951.6|1952|1951.2|1952.4|1951.6|1952|1951.2|0
1646778000000|2022-03-08 22:20:00|1952.1|1951.3|1952|1951.2|1952.1|1951.3|1952|1951.2|0
1646778300000|2022-03-08 22:25:00|1951.9|1951.1|1951.6|1950.8|1951.9|1951.1|1951.6|1950.8|0
1646778600000|2022-03-08 22:30:00|1951.7|1950.9|1951.6|1950.8|1951.8|1951|1951.4|1950.6|0
1646778900000|2022-03-08 22:35:00|1951.5|1950.7|1951.2|1950.4|1951.5|1950.7|1951.2|1950.4|0
1646779200000|2022-03-08 22:40:00|1951.1|1950.3|1951.2|1950.4|1951.2|1950.4|1951.1|1950.3|0
1646779500000|2022-03-08 22:45:00|1951.3|1950.5|1952.5|1951.7|1952.5|1951.7|1951.3|1950.5|0
1646779800000|2022-03-08 22:50:00|1952.4|1951.6|1952.4|1951.6|1952.6|1951.8|1952|1951.2|0
1646780100000|2022-03-08 22:55:00|1952.3|1951.5|1952.6|1951.8|1952.9|1952.1|1952.3|1951.5|0
1646780400000|2022-03-08 23:00:00|1952.7|1951.9|1956.8|1956.5|1957.3|1957|1952.5|1951.9|325
1646780700000|2022-03-08 23:05:00|1956.7|1956.4|1954.9|1954.6|1957.1|1956.8|1954.5|1954.2|146
1646781000000|2022-03-08 23:10:00|1954.8|1954.5|1955.3|1955|1956.2|1955.9|1953.6|1953.3|171
1646781300000|2022-03-08 23:15:00|1955.2|1954.9|1955.3|1955|1955.5|1955.2|1953.3|1953|156
1646781600000|2022-03-08 23:20:00|1955.4|1955.1|1956.7|1956.4|1957.2|1956.9|1954.6|1954.3|126
1646781900000|2022-03-08 23:25:00|1957.1|1956.8|1958.5|1958.2|1958.7|1958.4|1956.5|1956.2|95
1646782200000|2022-03-08 23:30:00|1958.8|1958.5|1960.2|1959.9|1960.7|1960.4|1958.8|1958.5|114
1646782500000|2022-03-08 23:35:00|1960.1|1959.8|1960.1|1959.8|1960.7|1960.4|1959.9|1959.6|71
1646782800000|2022-03-08 23:40:00|1960|1959.7|1960.5|1960.2|1961|1960.7|1959.6|1959.3|51
1646783100000|2022-03-08 23:45:00|1960.8|1960.5|1960.7|1960.4|1962.5|1962.2|1960.3|1960|75
1646783400000|2022-03-08 23:50:00|1960.9|1960.6|1962|1961.7|1962.2|1961.9|1959.3|1959|84
1646783700000|2022-03-08 23:55:00|1961.9|1961.6|1962.2|1961.9|1963.1|1962.8|1960.4|1960.1|46
1646784000000|2022-03-09 00:00:00|1962.3|1962|1962.9|1962.6|1963.7|1963.4|1962|1961.7|107
1646784300000|2022-03-09 00:05:00|1962.8|1962.5|1963.1|1962.8|1963.7|1963.4|1962.3|1962|62
1646784600000|2022-03-09 00:10:00|1963|1962.7|1962.9|1962.6|1963.5|1963.2|1962.6|1962.3|53
1646784900000|2022-03-09 00:15:00|1963|1962.7|1963.1|1962.8|1965.6|1965.3|1962.9|1962.6|179
1646785200000|2022-03-09 00:20:00|1963.2|1962.9|1964.8|1964.5|1965.4|1965.1|1962.9|1962.6|56
1646785500000|2022-03-09 00:25:00|1965.1|1964.8|1965.9|1965.6|1966.6|1966.3|1964.7|1964.4|143
1646785800000|2022-03-09 00:30:00|1966|1965.7|1962.7|1962.4|1966|1965.7|1962.4|1962.1|85
1646786100000|2022-03-09 00:35:00|1962.5|1962.2|1963.2|1962.9|1964|1963.7|1962.5|1962.2|22
1646786400000|2022-03-09 00:40:00|1963.3|1963|1965.4|1965.1|1965.4|1965.1|1963|1962.7|58
1646786700000|2022-03-09 00:45:00|1965.3|1965|1965.3|1965|1965.7|1965.4|1963.9|1963.6|43
1646787000000|2022-03-09 00:50:00|1965.1|1964.8|1965.6|1965.3|1966.1|1965.8|1964.4|1964.1|46
1646787300000|2022-03-09 00:55:00|1966|1965.7|1965.8|1965.5|1966.4|1966.1|1965.3|1965|130
1646787600000|2022-03-09 01:00:00|1966|1965.7|1965.5|1965.2|1968.5|1968.2|1965.3|1965|157
1646787900000|2022-03-09 01:05:00|1965.4|1965.1|1967.1|1966.8|1967.9|1967.6|1964.8|1964.5|74
1646788200000|2022-03-09 01:10:00|1967|1966.7|1966.6|1966.3|1968.4|1968.1|1966.6|1966.3|54
1646788500000|2022-03-09 01:15:00|1966.3|1966|1964.8|1964.5|1966.5|1966.2|1964.3|1964|53
1646788800000|2022-03-09 01:20:00|1964.7|1964.4|1962.3|1962|1965.2|1964.9|1961.8|1961.5|149
1646789100000|2022-03-09 01:25:00|1962.2|1961.9|1963.2|1962.9|1963.5|1963.2|1961.8|1961.5|45
1646789400000|2022-03-09 01:30:00|1963.1|1962.8|1971.7|1971.4|1973.4|1973.1|1962.8|1962.5|283
1646789700000|2022-03-09 01:35:00|1971.6|1971.3|1972.6|1972.3|1973.5|1973.2|1971.1|1970.8|101
1646790000000|2022-03-09 01:40:00|1972.7|1972.4|1973.9|1973.6|1975.4|1975.1|1971.3|1971|207
1646790300000|2022-03-09 01:45:00|1973.8|1973.5|1973.5|1973.2|1975.2|1974.9|1973.3|1973|35
1646790600000|2022-03-09 01:50:00|1973.6|1973.3|1969.3|1969|1974.1|1973.8|1968.6|1968.3|105
1646790900000|2022-03-09 01:55:00|1969.1|1968.8|1968.8|1968.5|1970.9|1970.6|1968.5|1968.2|24
1646791200000|2022-03-09 02:00:00|1968.6|1968.3|1969.2|1968.9|1972.2|1971.9|1968.6|1968.3|83
1646791500000|2022-03-09 02:05:00|1969.4|1969.1|1969.8|1969.5|1970.2|1969.9|1968.4|1968.1|104
1646791800000|2022-03-09 02:10:00|1969.7|1969.4|1970.7|1970.4|1971.3|1971|1969.6|1969.3|63
1646792100000|2022-03-09 02:15:00|1970.6|1970.3|1969.7|1969.4|1970.8|1970.5|1968.3|1968|91
1646792400000|2022-03-09 02:20:00|1969.6|1969.3|1969.1|1968.8|1970.7|1970.4|1968.8|1968.5|23
1646792700000|2022-03-09 02:25:00|1969.2|1968.9|1971.4|1971.1|1971.5|1971.2|1968.9|1968.6|27
1646793000000|2022-03-09 02:30:00|1971.3|1971|1969.8|1969.5|1971.4|1971.1|1968.6|1968.3|19
1646793300000|2022-03-09 02:35:00|1969.9|1969.6|1966.1|1965.8|1970.3|1970|1966.1|1965.8|47
1646793600000|2022-03-09 02:40:00|1966.3|1966|1966.7|1966.4|1967.9|1967.6|1966.1|1965.8|37
1646793900000|2022-03-09 02:45:00|1966.6|1966.3|1966.2|1965.9|1967.8|1967.5|1966.1|1965.8|29
1646794200000|2022-03-09 02:50:00|1966.1|1965.8|1963.9|1963.6|1966.3|1966|1963.3|1963|75
1646794500000|2022-03-09 02:55:00|1964|1963.7|1965.4|1965.1|1965.7|1965.4|1963.7|1963.4|25
1646794800000|2022-03-09 03:00:00|1965.3|1965|1963.6|1963.3|1966.2|1965.9|1963.5|1963.2|27
1646795100000|2022-03-09 03:05:00|1963.7|1963.4|1963.9|1963.6|1964.3|1964|1963.3|1963|34
1646795400000|2022-03-09 03:10:00|1963.8|1963.5|1963.2|1962.9|1964.5|1964.2|1962.7|1962.4|37
1646795700000|2022-03-09 03:15:00|1963.1|1962.8|1961.1|1960.8|1963.4|1963.1|1960.1|1959.8|107
1646796000000|2022-03-09 03:20:00|1961|1960.7|1964|1963.7|1964.7|1964.4|1960.7|1960.4|109
1646796300000|2022-03-09 03:25:00|1963.8|1963.5|1962.7|1962.4|1964.4|1964.1|1962.7|1962.4|51
1646796600000|2022-03-09 03:30:00|1962.8|1962.5|1964.3|1964|1965.3|1965|1962.5|1962.2|64
1646796900000|2022-03-09 03:35:00|1964.4|1964.1|1964.7|1964.4|1965.6|1965.3|1963.8|1963.5|40
1646797200000|2022-03-09 03:40:00|1964.8|1964.5|1964.6|1964.3|1965|1964.7|1963.7|1963.4|28
1646797500000|2022-03-09 03:45:00|1964.7|1964.4|1965.2|1964.9|1965.6|1965.3|1964.5|1964.2|18
1646797800000|2022-03-09 03:50:00|1965.1|1964.8|1964.9|1964.6|1965.2|1964.9|1964.5|1964.2|22
1646798100000|2022-03-09 03:55:00|1964.8|1964.5|1962.4|1962.1|1964.8|1964.5|1961.3|1961|46
1646798400000|2022-03-09 04:00:00|1962.5|1962.2|1967|1966.7|1967.4|1967.1|1962.4|1962.1|132
1646798700000|2022-03-09 04:05:00|1966.9|1966.6|1967.7|1967.4|1968.8|1968.5|1966.9|1966.6|57
1646799000000|2022-03-09 04:10:00|1967.6|1967.3|1969.4|1969.1|1969.6|1969.3|1966.3|1966|81
1646799300000|2022-03-09 04:15:00|1969.5|1969.2|1970.1|1969.8|1970.1|1969.8|1968.7|1968.4|15
1646799600000|2022-03-09 04:20:00|1970.2|1969.9|1970.5|1970.2|1971.4|1971.1|1969.7|1969.4|35
1646799900000|2022-03-09 04:25:00|1970.4|1970.1|1974.9|1974.6|1974.9|1974.6|1969.4|1969.1|79
1646800200000|2022-03-09 04:30:00|1975|1974.7|1974|1973.7|1975.6|1975.3|1973.4|1973.1|146
1646800500000|2022-03-09 04:35:00|1973.9|1973.6|1975.4|1975.1|1975.5|1975.2|1973.4|1973.1|52
1646800800000|2022-03-09 04:40:00|1975.5|1975.2|1973.9|1973.6|1975.5|1975.2|1973.4|1973.1|46
1646801100000|2022-03-09 04:45:00|1974|1973.7|1975|1974.7|1975.2|1974.9|1972.9|1972.6|79
1646801400000|2022-03-09 04:50:00|1974.7|1974.4|1974.3|1974|1975.3|1975|1973.9|1973.6|36
1646801700000|2022-03-09 04:55:00|1974.4|1974.1|1973.6|1973.3|1975.1|1974.8|1973.3|1973|20
1646802000000|2022-03-09 05:00:00|1973.4|1973.1|1971.5|1971.2|1973.5|1973.2|1970.7|1970.4|46
1646802300000|2022-03-09 05:05:00|1971.3|1971|1971.1|1970.8|1971.8|1971.5|1971.1|1970.8|16
1646802600000|2022-03-09 05:10:00|1971.2|1970.9|1970.9|1970.6|1972.3|1972|1970.6|1970.3|21
1646802900000|2022-03-09 05:15:00|1971|1970.7|1970|1969.7|1971.1|1970.8|1968.5|1968.2|51
1646803200000|2022-03-09 05:20:00|1969.9|1969.6|1970.6|1970.3|1971.4|1971.1|1969.6|1969.3|15
1646803500000|2022-03-09 05:25:00|1970.7|1970.4|1973|1972.7|1974.4|1974.1|1970.1|1969.8|57
1646803800000|2022-03-09 05:30:00|1972.9|1972.6|1969.4|1969.1|1973.2|1972.9|1969.4|1969.1|47
1646804100000|2022-03-09 05:35:00|1969.2|1968.9|1965.8|1965.5|1969.9|1969.6|1965.6|1965.3|84
1646804400000|2022-03-09 05:40:00|1965.7|1965.4|1966.7|1966.4|1967.6|1967.3|1965.5|1965.2|39
1646804700000|2022-03-09 05:45:00|1966.9|1966.6|1964|1963.7|1967.3|1967|1963.5|1963.2|55
1646805000000|2022-03-09 05:50:00|1963.9|1963.6|1964.1|1963.8|1964.8|1964.5|1962.3|1962|56
1646805300000|2022-03-09 05:55:00|1964.2|1963.9|1966.3|1966|1966.4|1966.1|1963.8|1963.5|37
1646805600000|2022-03-09 06:00:00|1966.4|1966.1|1966.3|1966|1968.5|1968.2|1965.6|1965.3|82
1646805900000|2022-03-09 06:05:00|1966.5|1966.2|1970|1969.7|1970.3|1970|1965.9|1965.6|74
1646806200000|2022-03-09 06:10:00|1969.9|1969.6|1970|1969.7|1971.6|1971.3|1969.8|1969.5|42
1646806500000|2022-03-09 06:15:00|1970.1|1969.8|1971.4|1971.1|1972.3|1972|1970.1|1969.8|20
1646806800000|2022-03-09 06:20:00|1971.5|1971.2|1970.1|1969.8|1972.7|1972.4|1970|1969.7|34
1646807100000|2022-03-09 06:25:00|1970|1969.7|1971.1|1970.8|1971.2|1970.9|1968.8|1968.5|39
1646807400000|2022-03-09 06:30:00|1971.2|1970.9|1973.5|1973.2|1973.6|1973.3|1969.5|1969.2|59
1646807700000|2022-03-09 06:35:00|1973.6|1973.3|1969.3|1969|1974.9|1974.6|1969.2|1968.9|90
1646808000000|2022-03-09 06:40:00|1969.1|1968.8|1969.1|1968.8|1970|1969.7|1967.5|1967.2|78
1646808300000|2022-03-09 06:45:00|1969|1968.7|1968.1|1967.8|1970.2|1969.9|1967.4|1967.1|48
1646808600000|2022-03-09 06:50:00|1968|1967.7|1970.5|1970.2|1972.8|1972.5|1967.9|1967.6|207
1646808900000|2022-03-09 06:55:00|1970.4|1970.1|1970.6|1970.3|1971.6|1971.3|1970.2|1969.9|293
1646809200000|2022-03-09 07:00:00|1970.5|1970.2|1969|1968.7|1971|1970.7|1965.8|1965.5|330
1646809500000|2022-03-09 07:05:00|1969.1|1968.8|1972|1971.7|1973|1972.7|1969.1|1968.8|107
1646809800000|2022-03-09 07:10:00|1972.2|1971.9|1972.6|1972.3|1973.6|1973.3|1971.2|1970.9|144
1646810100000|2022-03-09 07:15:00|1972.7|1972.4|1975.9|1975.6|1975.9|1975.6|1972.7|1972.4|261
1646810400000|2022-03-09 07:20:00|1975.8|1975.5|1976.6|1976.3|1977.3|1977|1975.3|1975|144
1646810700000|2022-03-09 07:25:00|1976.7|1976.4|1983.4|1983.1|1983.9|1983.6|1976.4|1976.1|520
1646811000000|2022-03-09 07:30:00|1983.5|1983.2|1981.8|1981.5|1984.6|1984.3|1980.5|1980.2|242
1646811300000|2022-03-09 07:35:00|1981.7|1981.4|1982.5|1982.2|1982.7|1982.4|1980.6|1980.3|106
1646811600000|2022-03-09 07:40:00|1982.6|1982.3|1980.1|1979.8|1983.5|1983.2|1979.3|1979|119
1646811900000|2022-03-09 07:45:00|1980|1979.7|1981|1980.7|1981.1|1980.8|1978.3|1978|208
1646812200000|2022-03-09 07:50:00|1981.2|1980.9|1982.7|1982.4|1983.9|1983.6|1980.4|1980.1|178
1646812500000|2022-03-09 07:55:00|1982.8|1982.5|1984|1983.7|1984.1|1983.8|1981|1980.7|144
1646812800000|2022-03-09 08:00:00|1983.9|1983.6|1976.7|1976.4|1983.9|1983.6|1976.7|1976.4|557
1646813100000|2022-03-09 08:05:00|1976.6|1976.3|1982.5|1982.2|1982.9|1982.6|1974.5|1974.2|423
1646813400000|2022-03-09 08:10:00|1982.6|1982.3|1984|1983.7|1986|1985.7|1982|1981.7|342
1646813700000|2022-03-09 08:15:00|1984.1|1983.8|1980.3|1980|1984.2|1983.9|1976.9|1976.6|489
1646814000000|2022-03-09 08:20:00|1980.4|1980.1|1980.3|1980|1984|1983.7|1979.2|1978.9|376
1646814300000|2022-03-09 08:25:00|1980.2|1979.9|1977.3|1977|1981.8|1981.5|1977|1976.7|186
1646814600000|2022-03-09 08:30:00|1977.2|1976.9|1980.9|1980.6|1982.6|1982.3|1976.9|1976.6|260
1646814900000|2022-03-09 08:35:00|1981|1980.7|1979.8|1979.5|1981.6|1981.3|1978|1977.7|186
1646815200000|2022-03-09 08:40:00|1979.7|1979.4|1982.9|1982.6|1983.7|1983.4|1979.3|1979|210
1646815500000|2022-03-09 08:45:00|1983|1982.7|1982.7|1982.4|1983.7|1983.4|1981.7|1981.4|127
1646815800000|2022-03-09 08:50:00|1982.9|1982.6|1983.8|1983.5|1985.2|1984.9|1982|1981.7|194
1646816100000|2022-03-09 08:55:00|1983.9|1983.6|1983.9|1983.6|1985|1984.7|1982.8|1982.5|172
1646816400000|2022-03-09 09:00:00|1983.5|1983.2|1985.3|1985|1986.7|1986.4|1983.4|1983.1|255
1646816700000|2022-03-09 09:05:00|1985.2|1984.9|1984.5|1984.2|1986.7|1986.4|1983.8|1983.5|138
1646817000000|2022-03-09 09:10:00|1984.6|1984.3|1982|1981.7|1986.4|1986.1|1981.3|1981|207
1646817300000|2022-03-09 09:15:00|1982.1|1981.8|1986.2|1985.9|1986.6|1986.3|1981.9|1981.6|185
1646817600000|2022-03-09 09:20:00|1986.3|1986|1988.7|1988.4|1989.2|1988.9|1985.8|1985.5|440
1646817900000|2022-03-09 09:25:00|1988.6|1988.3|1990|1989.7|1990.8|1990.5|1987.9|1987.6|263
1646818200000|2022-03-09 09:30:00|1990.1|1989.8|1991.1|1990.8|1991.8|1991.5|1988.6|1988.3|281
1646818500000|2022-03-09 09:35:00|1991|1990.7|1992.1|1991.8|1992.3|1992|1989.8|1989.5|197
1646818800000|2022-03-09 09:40:00|1992|1991.7|1993.5|1993.2|1994.5|1994.2|1991.2|1990.9|225
1646819100000|2022-03-09 09:45:00|1993.6|1993.3|1990.6|1990.3|1994.5|1994.2|1989.5|1989.2|301
1646819400000|2022-03-09 09:50:00|1990.4|1990.1|1992.2|1991.9|1994.1|1993.8|1989.9|1989.6|211
1646819700000|2022-03-09 09:55:00|1992|1991.7|1993.9|1993.6|1995|1994.7|1991.1|1990.8|466
1646820000000|2022-03-09 10:00:00|1993.7|1993.4|1993.8|1993.5|1994|1993.7|1990.1|1989.8|176
1646820300000|2022-03-09 10:05:00|1993.9|1993.6|1994|1993.7|1995.4|1995.1|1992.6|1992.3|139
1646820600000|2022-03-09 10:10:00|1994.1|1993.8|1994.6|1994.3|1994.7|1994.4|1992.2|1991.9|220
1646820900000|2022-03-09 10:15:00|1994.5|1994.2|1995.3|1995|1995.6|1995.3|1992.8|1992.5|202
1646821200000|2022-03-09 10:20:00|1995.2|1994.9|1991.2|1990.9|1995.2|1994.9|1990.9|1990.6|244
1646821500000|2022-03-09 10:25:00|1991.3|1991|1995|1994.7|1995|1994.7|1991.3|1991|202
1646821800000|2022-03-09 10:30:00|1995.2|1994.9|1994.8|1994.5|1996.1|1995.8|1993.2|1992.9|149
1646822100000|2022-03-09 10:35:00|1994.7|1994.4|1995.6|1995.3|1996.9|1996.6|1994.6|1994.3|277
1646822400000|2022-03-09 10:40:00|1995.7|1995.4|1995.9|1995.6|1996.4|1996.1|1994.7|1994.4|132
1646822700000|2022-03-09 10:45:00|1995.8|1995.5|1995.5|1995.2|1996.5|1996.2|1994.4|1994.1|355
1646823000000|2022-03-09 10:50:00|1995.6|1995.3|1993.1|1992.8|1996.8|1996.5|1992.1|1991.8|346
1646823300000|2022-03-09 10:55:00|1993|1992.7|1990.4|1990.1|1993|1992.7|1988.7|1988.4|523
1646823600000|2022-03-09 11:00:00|1990.3|1990|1991.7|1991.4|1991.9|1991.6|1989.1|1988.8|236
1646823900000|2022-03-09 11:05:00|1991.6|1991.3|1992|1991.7|1993.1|1992.8|1990.7|1990.4|164
1646824200000|2022-03-09 11:10:00|1992.2|1991.9|1989.7|1989.4|1992.4|1992.1|1989.2|1988.9|195
1646824500000|2022-03-09 11:15:00|1989.8|1989.5|1992|1991.7|1992.9|1992.6|1988.8|1988.5|158
1646824800000|2022-03-09 11:20:00|1991.9|1991.6|1995.1|1994.8|1995.1|1994.8|1988.7|1988.4|753
1646825100000|2022-03-09 11:25:00|1995|1994.7|1990.7|1990.4|1995.7|1995.4|1990.5|1990.2|407
1646825400000|2022-03-09 11:30:00|1990.9|1990.6|1990.6|1990.3|1992.1|1991.8|1989.4|1989.1|281
1646825700000|2022-03-09 11:35:00|1990.7|1990.4|1989.6|1989.3|1992.4|1992.1|1988.9|1988.6|414
1646826000000|2022-03-09 11:40:00|1989.7|1989.4|1986.5|1986.2|1989.9|1989.6|1986.5|1986.2|290
1646826300000|2022-03-09 11:45:00|1986.4|1986.1|1987.3|1987|1987.8|1987.5|1985.2|1984.9|304
1646826600000|2022-03-09 11:50:00|1987.5|1987.2|1988.7|1988.4|1989.3|1989|1987.1|1986.8|403
1646826900000|2022-03-09 11:55:00|1988.6|1988.3|1985.5|1985.2|1988.7|1988.4|1985.4|1985.1|479
1646827200000|2022-03-09 12:00:00|1985.7|1985.4|1983.4|1983.1|1986.1|1985.8|1983.3|1983|1251
1646827500000|2022-03-09 12:05:00|1983.3|1983|1985.5|1985.2|1987.1|1986.8|1981.5|1981.2|526
1646827800000|2022-03-09 12:10:00|1985.3|1985|1986.8|1986.5|1987.6|1987.3|1983.9|1983.6|367
1646828100000|2022-03-09 12:15:00|1986.9|1986.6|1989.6|1989.3|1989.9|1989.6|1985.4|1985.1|420
1646828400000|2022-03-09 12:20:00|1989.7|1989.4|1989.6|1989.3|1990.5|1990.2|1988.4|1988.1|302
1646828700000|2022-03-09 12:25:00|1989.5|1989.2|1989.2|1988.9|1990.7|1990.4|1988.9|1988.6|237
1646829000000|2022-03-09 12:30:00|1989.3|1989|1989.7|1989.4|1990.6|1990.3|1987.6|1987.3|233
1646829300000|2022-03-09 12:35:00|1989.5|1989.2|1988.9|1988.6|1991.4|1991.1|1987.8|1987.5|430
1646829600000|2022-03-09 12:40:00|1989|1988.7|1992.4|1992.1|1992.6|1992.3|1988.9|1988.6|399
1646829900000|2022-03-09 12:45:00|1992.5|1992.2|1992.5|1992.2|1994.4|1994.1|1991|1990.7|491
1646830200000|2022-03-09 12:50:00|1992.4|1992.1|1995|1994.7|1995.2|1994.9|1992|1991.7|471
1646830500000|2022-03-09 12:55:00|1995.1|1994.8|1994.2|1993.9|1995.8|1995.5|1993.1|1992.8|503
1646830800000|2022-03-09 13:00:00|1994.3|1994|1995|1994.7|1997.4|1997.1|1994.3|1994|646
1646831100000|2022-03-09 13:05:00|1994.9|1994.6|1996.5|1996.2|1996.6|1996.3|1993.6|1993.3|390
1646831400000|2022-03-09 13:10:00|1996.6|1996.3|1992.3|1992|1996.7|1996.4|1991.9|1991.6|253
1646831700000|2022-03-09 13:15:00|1992.2|1991.9|1994.9|1994.6|1995.1|1994.8|1992.2|1991.9|266
1646832000000|2022-03-09 13:20:00|1994.7|1994.4|1993.3|1993|1995.1|1994.8|1991.5|1991.2|648
1646832300000|2022-03-09 13:25:00|1993.2|1992.9|1995.8|1995.5|1996.6|1996.3|1992.8|1992.5|263
1646832600000|2022-03-09 13:30:00|1995.7|1995.4|1998.3|1998|1998.7|1998.4|1994.9|1994.6|871
1646832900000|2022-03-09 13:35:00|1998.1|1997.8|1995.7|1995.4|1999.1|1998.8|1995.6|1995.3|632
1646833200000|2022-03-09 13:40:00|1995.8|1995.5|1992.9|1992.6|1995.8|1995.5|1992.8|1992.5|395
1646833500000|2022-03-09 13:45:00|1992.8|1992.5|1994.6|1994.3|1995.7|1995.4|1991.9|1991.6|490
1646833800000|2022-03-09 13:50:00|1994.5|1994.2|1992.1|1991.8|1995.4|1995.1|1991.8|1991.5|270
1646834100000|2022-03-09 13:55:00|1992|1991.7|1989.8|1989.5|1992.4|1992.1|1989.2|1988.9|374
1646834400000|2022-03-09 14:00:00|1989.9|1989.6|1992.1|1991.8|1992.1|1991.8|1987.8|1987.5|734
1646834700000|2022-03-09 14:05:00|1992.2|1991.9|2003|2002.7|2003|2002.7|1990.2|1989.9|2867
1646835000000|2022-03-09 14:10:00|2002.9|2002.6|1996.2|1995.9|2004.9|2004.6|1994.7|1994.4|3118
1646835300000|2022-03-09 14:15:00|1996|1995.7|1994.1|1993.8|1999.2|1998.9|1993.3|1993|1158
1646835600000|2022-03-09 14:20:00|1994|1993.7|1992.9|1992.6|1995.4|1995.1|1991.5|1991.2|1067
1646835900000|2022-03-09 14:25:00|1993|1992.7|1995.3|1995|1998.4|1998.1|1992.9|1992.6|1434
1646836200000|2022-03-09 14:30:00|1995.7|1995.4|1997.3|1997|1997.8|1997.5|1989.4|1989.1|8445
1646836500000|2022-03-09 14:35:00|1997.6|1997.3|2003.6|2003.3|2005.8|2005.5|1997.6|1997.3|5835
1646836800000|2022-03-09 14:40:00|2004.2|2003.9|2005.9|2005.6|2010.2|2009.9|2003.3|2003|5833
1646837100000|2022-03-09 14:45:00|2006|2005.7|2008.3|2008|2010.1|2009.8|2005.3|2005|4526
1646837400000|2022-03-09 14:50:00|2008.1|2007.8|1998.1|1997.8|2009.2|2008.9|1997|1996.7|3808
1646837700000|2022-03-09 14:55:00|1997.9|1997.6|2002.6|2002.3|2004.2|2003.9|1996.5|1996.2|3679
1646838000000|2022-03-09 15:00:00|2002.8|2002.5|2008.3|2008|2010.5|2010.2|2000.9|2000.6|3702
1646838300000|2022-03-09 15:05:00|2008.4|2008.1|2007.4|2007.1|2010.1|2009.8|2006.6|2006.3|3965
1646838600000|2022-03-09 15:10:00|2007.5|2007.2|2007.6|2007.3|2008.9|2008.6|2005.4|2005.1|1881
1646838900000|2022-03-09 15:15:00|2007.8|2007.5|2004.6|2004.3|2010.1|2009.8|2001|2000.7|3851
1646839200000|2022-03-09 15:20:00|2004.5|2004.2|2007.9|2007.6|2008|2007.7|2003.1|2002.8|3034
1646839500000|2022-03-09 15:25:00|2008|2007.7|2009.1|2008.8|2009.4|2009.1|2003.1|2002.8|1791
1646839800000|2022-03-09 15:30:00|2009.2|2008.9|2011.5|2011.2|2011.5|2011.2|2006.1|2005.8|2565
1646840100000|2022-03-09 15:35:00|2011.4|2011.1|2015.2|2014.9|2015.4|2015.1|2011.1|2010.8|2732
1646840400000|2022-03-09 15:40:00|2015|2014.7|2011.3|2011|2016.2|2015.9|2010.4|2010.1|1990
1646840700000|2022-03-09 15:45:00|2011.7|2011.4|2011.2|2010.9|2012.6|2012.3|2008.7|2008.4|2003
1646841000000|2022-03-09 15:50:00|2011.3|2011|2011.5|2011.2|2013|2012.7|2009.1|2008.8|1755
1646841300000|2022-03-09 15:55:00|2011.6|2011.3|2016.2|2015.9|2016.8|2016.5|2011.6|2011.3|1662
1646841600000|2022-03-09 16:00:00|2016.3|2016|2014.1|2013.8|2016.9|2016.6|2013.4|2013.1|1622
1646841900000|2022-03-09 16:05:00|2014.5|2014.2|2015.5|2015.2|2017.4|2017.1|2013.6|2013.3|1192
1646842200000|2022-03-09 16:10:00|2015.4|2015.1|2012.7|2012.4|2016.4|2016.1|2011|2010.7|1342
1646842500000|2022-03-09 16:15:00|2013.1|2012.8|2014.2|2013.9|2014.3|2014|2009.4|2009.1|1890
1646842800000|2022-03-09 16:20:00|2014.3|2014|2015.9|2015.6|2017.3|2017|2014|2013.7|2376
1646843100000|2022-03-09 16:25:00|2016.2|2015.9|2013.3|2013|2016.2|2015.9|2012.9|2012.6|1860
1646843400000|2022-03-09 16:30:00|2013.1|2012.8|2018.3|2018|2018.8|2018.5|2012|2011.7|1991
1646843700000|2022-03-09 16:35:00|2018.6|2018.3|2017.1|2016.8|2020.3|2020|2015.8|2015.5|1415
1646844000000|2022-03-09 16:40:00|2017.3|2017|2017.2|2016.9|2019.4|2019.1|2016.1|2015.8|1280
1646844300000|2022-03-09 16:45:00|2017.3|2017|2019|2018.7|2019.3|2019|2016.1|2015.8|1007
1646844600000|2022-03-09 16:50:00|2018.9|2018.6|2017.8|2017.5|2019|2018.7|2016.2|2015.9|736
1646844900000|2022-03-09 16:55:00|2017.9|2017.6|2019.5|2019.2|2020.4|2020.1|2017.8|2017.5|827
1646845200000|2022-03-09 17:00:00|2019.6|2019.3|2019.9|2019.6|2022.2|2021.9|2019|2018.7|1417
1646845500000|2022-03-09 17:05:00|2020|2019.7|2018|2017.7|2020.8|2020.5|2017|2016.7|949
1646845800000|2022-03-09 17:10:00|2018.1|2017.8|2018.3|2018|2019.5|2019.2|2017.1|2016.8|844
1646846100000|2022-03-09 17:15:00|2018.2|2017.9|2017|2016.7|2018.8|2018.5|2016.6|2016.3|617
1646846400000|2022-03-09 17:20:00|2017.1|2016.8|2016|2015.7|2019.5|2019.2|2014.7|2014.4|2400
1646846700000|2022-03-09 17:25:00|2016.1|2015.8|2017.8|2017.5|2018.5|2018.2|2014.4|2014.1|750
1646847000000|2022-03-09 17:30:00|2017.9|2017.6|2018.4|2018.1|2019.1|2018.8|2016.7|2016.4|1058
1646847300000|2022-03-09 17:35:00|2018.5|2018.2|2020.5|2020.2|2020.8|2020.5|2017.6|2017.3|1615
1646847600000|2022-03-09 17:40:00|2020.6|2020.3|2018|2017.7|2020.8|2020.5|2017.6|2017.3|830
1646847900000|2022-03-09 17:45:00|2017.9|2017.6|2023.2|2022.9|2023.5|2023.2|2017.6|2017.3|1442
1646848200000|2022-03-09 17:50:00|2023.3|2023|2022.3|2022|2023.3|2023|2020.3|2020|960
1646848500000|2022-03-09 17:55:00|2022.6|2022.3|2019.8|2019.5|2022.8|2022.5|2019.5|2019.2|797
1646848800000|2022-03-09 18:00:00|2019.9|2019.6|2015.7|2015.4|2019.9|2019.6|2015.3|2015|1172
1646849100000|2022-03-09 18:05:00|2015.6|2015.3|2017.3|2017|2019.2|2018.9|2014.9|2014.6|1173
1646849400000|2022-03-09 18:10:00|2017.5|2017.2|2020.7|2020.4|2020.9|2020.6|2017.4|2017.1|946
1646849700000|2022-03-09 18:15:00|2020.8|2020.5|2019.6|2019.3|2021.8|2021.5|2019.4|2019.1|618
1646850000000|2022-03-09 18:20:00|2019.7|2019.4|2022.3|2022|2022.7|2022.4|2019.6|2019.3|1028
1646850300000|2022-03-09 18:25:00|2022.6|2022.3|2021.8|2021.5|2022.8|2022.5|2020.4|2020.1|829
1646850600000|2022-03-09 18:30:00|2022|2021.7|2017.7|2017.4|2022.4|2022.1|2017.5|2017.2|1315
1646850900000|2022-03-09 18:35:00|2017.6|2017.3|2018.3|2018|2020.1|2019.8|2017.2|2016.9|1063
1646851200000|2022-03-09 18:40:00|2018.4|2018.1|2015.8|2015.5|2019.7|2019.4|2015.4|2015.1|787
1646851500000|2022-03-09 18:45:00|2016|2015.7|2011.5|2011.2|2016.7|2016.4|2011.2|2010.9|978
1646851800000|2022-03-09 18:50:00|2011.7|2011.4|2013.8|2013.5|2015|2014.7|2010.3|2010|983
1646852100000|2022-03-09 18:55:00|2013.9|2013.6|2010.9|2010.6|2013.9|2013.6|2010.6|2010.3|630
1646852400000|2022-03-09 19:00:00|2011|2010.7|2014.1|2013.8|2014.6|2014.3|2010.2|2009.9|1705
1646852700000|2022-03-09 19:05:00|2013.8|2013.5|2012.2|2011.9|2015.4|2015.1|2011.3|2011|1109
1646853000000|2022-03-09 19:10:00|2012.3|2012|2010.1|2009.8|2013.9|2013.6|2009|2008.7|1101
1646853300000|2022-03-09 19:15:00|2010.2|2009.9|2010.2|2009.9|2011.5|2011.2|2008.2|2007.9|802
1646853600000|2022-03-09 19:20:00|2010.1|2009.8|2012.2|2011.9|2014.3|2014|2009.8|2009.5|655
1646853900000|2022-03-09 19:25:00|2012.3|2012|2012|2011.7|2013.5|2013.2|2010.6|2010.3|583
1646854200000|2022-03-09 19:30:00|2012.4|2012.1|2014.5|2014.2|2014.8|2014.5|2012.4|2012.1|897
1646854500000|2022-03-09 19:35:00|2014.2|2013.9|2014.4|2014.1|2015.8|2015.5|2013.8|2013.5|1250
1646854800000|2022-03-09 19:40:00|2014.5|2014.2|2015.1|2014.8|2016.4|2016.1|2013|2012.7|1691
1646855100000|2022-03-09 19:45:00|2015.4|2015.1|2015.7|2015.4|2017.4|2017.1|2013.2|2012.9|1159
1646855400000|2022-03-09 19:50:00|2015.5|2015.2|2014.4|2014.1|2019.6|2019.3|2014.2|2013.9|1122
1646855700000|2022-03-09 19:55:00|2014.2|2013.9|2015.9|2015.6|2018.1|2017.8|2013.7|2013.4|817
1646856000000|2022-03-09 20:00:00|2016.3|2016|2016.8|2016.5|2017.2|2016.9|2015.7|2015.4|773
1646856300000|2022-03-09 20:05:00|2016.9|2016.6|2021.4|2021.1|2021.4|2021.1|2016.4|2016.1|1282
1646856600000|2022-03-09 20:10:00|2021.3|2021|2022.7|2022.4|2023.5|2023.2|2020.7|2020.4|2578
1646856900000|2022-03-09 20:15:00|2023.1|2022.8|2021.2|2020.9|2023.7|2023.4|2019.8|2019.5|1034
1646857200000|2022-03-09 20:20:00|2021.1|2020.8|2020.9|2020.6|2023.5|2023.2|2020.8|2020.5|899
1646857500000|2022-03-09 20:25:00|2021|2020.7|2019.3|2019|2021.3|2021|2018.7|2018.4|925
1646857800000|2022-03-09 20:30:00|2019.4|2019.1|2022.5|2022.2|2023.7|2023.4|2019.3|2019|1522
1646858100000|2022-03-09 20:35:00|2022.3|2022|2019.7|2019.4|2023|2022.7|2019.6|2019.3|1432
1646858400000|2022-03-09 20:40:00|2019.5|2019.2|2020.7|2020.4|2022.3|2022|2019.4|2019.1|1288
1646858700000|2022-03-09 20:45:00|2020.8|2020.5|2017.2|2016.9|2022.6|2022.3|2016.1|2015.8|3463
1646859000000|2022-03-09 20:50:00|2017.5|2017.2|2016.8|2016.5|2021.5|2021.2|2013.9|2013.6|3593
1646859300000|2022-03-09 20:55:00|2016.6|2016.3|2016.3|2016|2016.6|2016.3|2012.4|2012.1|8982
1646859600000|2022-03-09 21:00:00|2016|2015.7|2016.5|2016.2|2018.8|2018.5|2015.1|2014.8|3621
1646859900000|2022-03-09 21:05:00|2016.4|2016.1|2018.7|2018.4|2019.9|2019.6|2016.1|2015.8|1427
1646860200000|2022-03-09 21:10:00|2018.8|2018.5|2016.9|2016.6|2019|2018.7|2015.5|2015.2|1670
1646860500000|2022-03-09 21:15:00|2016.8|2016.5|2019|2018.7|2019|2018.7|2016.4|2016.1|256
1646860800000|2022-03-09 21:20:00|2018.8|2018.5|2017.9|2017.6|2019.1|2018.8|2017.6|2017.3|270
1646861100000|2022-03-09 21:25:00|2018|2017.7|2017.4|2017.1|2018.4|2018.1|2017.4|2017.1|84
1646861400000|2022-03-09 21:30:00|2017.3|2017|2015.5|2015.2|2017.6|2017.3|2015.3|2015|225
1646861700000|2022-03-09 21:35:00|2015.6|2015.3|2016.1|2015.8|2017.2|2016.9|2015.3|2015|192
1646862000000|2022-03-09 21:40:00|2016.4|2016.1|2015.3|2015|2017.6|2017.3|2013.6|2013.3|1392
1646862300000|2022-03-09 21:45:00|2015.1|2014.8|2014.2|2013.9|2016.6|2016.3|2013.9|2013.6|304
1646862600000|2022-03-09 21:50:00|2014.3|2014|2013.5|2013.2|2014.3|2014|2012.8|2012.5|300
1646862900000|2022-03-09 21:55:00|2013.4|2013.1|2014.4|2013.6|2014.8|2014.3|2012.9|2012.6|203
1646863200000|2022-03-09 22:00:00|2014.5|2013.7|2013.6|2012.8|2014.8|2014|2013.2|2012.4|0
1646863500000|2022-03-09 22:05:00|2013.5|2012.7|2013.7|2012.9|2013.7|2012.9|2013.3|2012.5|0
1646863800000|2022-03-09 22:10:00|2013.5|2012.7|2013.8|2013|2014|2013.2|2013.2|2012.4|0
1646864100000|2022-03-09 22:15:00|2013.7|2012.9|2014|2013.2|2014.4|2013.6|2013.5|2012.7|0
1646864400000|2022-03-09 22:20:00|2014.1|2013.3|2014.3|2013.5|2014.3|2013.5|2014|2013.2|0
1646864700000|2022-03-09 22:25:00|2014.4|2013.6|2014.4|2013.6|2014.6|2013.8|2014.3|2013.5|0
1646865000000|2022-03-09 22:30:00|2014.3|2013.5|2014.5|2013.7|2014.5|2013.7|2014.3|2013.5|0
1646865300000|2022-03-09 22:35:00|2014.4|2013.6|2014.3|2013.5|2014.5|2013.7|2014.2|2013.4|0
1646865900000|2022-03-09 22:45:00|2014.2|2013.4|2014.2|2013.4|2014.2|2013.4|2014.2|2013.4|0
1646866200000|2022-03-09 22:50:00|2014.3|2013.5|2014.3|2013.5|2014.3|2013.5|2014.2|2013.4|0
1646866500000|2022-03-09 22:55:00|2014.2|2013.4|2014|2013.2|2014.5|2013.7|2013.8|2013|0
1646866800000|2022-03-09 23:00:00|2014.6|2014.3|2012.5|2012.2|2015.2|2014.9|2010.8|2010.5|353
1646867100000|2022-03-09 23:05:00|2012.6|2012.3|2013.3|2013|2014|2013.7|2011.7|2011.4|136
1646867400000|2022-03-09 23:10:00|2013.5|2013.2|2014.4|2014.1|2015.9|2015.6|2013.4|2013.1|211
1646867700000|2022-03-09 23:15:00|2014.5|2014.2|2012.7|2012.4|2014.9|2014.6|2012.7|2012.4|129
1646868000000|2022-03-09 23:20:00|2012.5|2012.2|2011.3|2011|2013.7|2013.4|2011.1|2010.8|72
1646868300000|2022-03-09 23:25:00|2011.2|2010.9|2012.2|2011.9|2012.6|2012.3|2011.2|2010.9|60
1646868600000|2022-03-09 23:30:00|2012.3|2012|2012.5|2012.2|2012.8|2012.5|2012.2|2011.9|14
1646868900000|2022-03-09 23:35:00|2012.6|2012.3|2012.3|2012|2013.2|2012.9|2011.5|2011.2|72
1646869200000|2022-03-09 23:40:00|2012.4|2012.1|2012.3|2012|2013.1|2012.8|2012.1|2011.8|21
1646869500000|2022-03-09 23:45:00|2012.2|2011.9|2012.4|2012.1|2013.1|2012.8|2012.1|2011.8|45
1646869800000|2022-03-09 23:50:00|2012.5|2012.2|2013.1|2012.8|2013.1|2012.8|2011.5|2011.2|45
1646870100000|2022-03-09 23:55:00|2013.2|2012.9|2013.2|2012.9|2013.8|2013.5|2012.8|2012.5|29
1646870400000|2022-03-10 00:00:00|2013.3|2013|2012.3|2012|2014.1|2013.8|2011.3|2011|78
1646870700000|2022-03-10 00:05:00|2012.4|2012.1|2012|2011.7|2012.5|2012.2|2010.9|2010.6|65
1646871000000|2022-03-10 00:10:00|2012.1|2011.8|2011.5|2011.2|2012.7|2012.4|2011.4|2011.1|56
1646871300000|2022-03-10 00:15:00|2011.4|2011.1|2011.4|2011.1|2011.8|2011.5|2010.1|2009.8|78
1646871600000|2022-03-10 00:20:00|2011.5|2011.2|2013.3|2013|2014|2013.7|2011.1|2010.8|71
1646871900000|2022-03-10 00:25:00|2013.5|2013.2|2013.5|2013.2|2014.2|2013.9|2013.1|2012.8|39
1646872200000|2022-03-10 00:30:00|2013.3|2013|2014.6|2014.3|2015.3|2015|2012.3|2012|94
1646872500000|2022-03-10 00:35:00|2014.7|2014.4|2014.8|2014.5|2015.4|2015.1|2014.1|2013.8|42
1646872800000|2022-03-10 00:40:00|2014.9|2014.6|2013.7|2013.4|2015.2|2014.9|2013.5|2013.2|56
1646873100000|2022-03-10 00:45:00|2013.8|2013.5|2013|2012.7|2013.9|2013.6|2012.5|2012.2|67
1646873400000|2022-03-10 00:50:00|2012.9|2012.6|2013.2|2012.9|2013.8|2013.5|2012.7|2012.4|19
1646873700000|2022-03-10 00:55:00|2013.1|2012.8|2012.7|2012.4|2013.8|2013.5|2012.2|2011.9|71
1646874000000|2022-03-10 01:00:00|2012.5|2012.2|2012.2|2011.9|2013.7|2013.4|2012|2011.7|66
1646874300000|2022-03-10 01:05:00|2012.3|2012|2014.2|2013.9|2014.9|2014.6|2011.5|2011.2|100
1646874600000|2022-03-10 01:10:00|2014.1|2013.8|2014.3|2014|2015.1|2014.8|2013.7|2013.4|48
1646874900000|2022-03-10 01:15:00|2014.2|2013.9|2013.3|2013|2014.5|2014.2|2012.9|2012.6|44
1646875200000|2022-03-10 01:20:00|2013.4|2013.1|2013.4|2013.1|2014.2|2013.9|2012.4|2012.1|30
1646875500000|2022-03-10 01:25:00|2013.3|2013|2013.4|2013.1|2014.7|2014.4|2013.2|2012.9|22
1646875800000|2022-03-10 01:30:00|2013.2|2012.9|2010.9|2010.6|2013.8|2013.5|2010.6|2010.3|256
1646876100000|2022-03-10 01:35:00|2011|2010.7|2007.7|2007.4|2011.5|2011.2|2006.5|2006.2|449
1646876400000|2022-03-10 01:40:00|2007.8|2007.5|2007.6|2007.3|2008.2|2007.9|2006.5|2006.2|275
1646876700000|2022-03-10 01:45:00|2007.5|2007.2|2010.1|2009.8|2010.2|2009.9|2007.4|2007.1|114
1646877000000|2022-03-10 01:50:00|2010|2009.7|2009.7|2009.4|2010.1|2009.8|2009|2008.7|67
1646877300000|2022-03-10 01:55:00|2009.6|2009.3|2009.6|2009.3|2010.2|2009.9|2008.4|2008.1|68
1646877600000|2022-03-10 02:00:00|2009.7|2009.4|2014.5|2014.2|2014.8|2014.5|2009.3|2009|230
1646877900000|2022-03-10 02:05:00|2014.6|2014.3|2013.4|2013.1|2014.9|2014.6|2013.1|2012.8|213
1646878200000|2022-03-10 02:10:00|2013.5|2013.2|2012.7|2012.4|2013.8|2013.5|2012.7|2012.4|60
1646878500000|2022-03-10 02:15:00|2012.6|2012.3|2012.4|2012.1|2012.8|2012.5|2011.3|2011|63
1646878800000|2022-03-10 02:20:00|2012.3|2012|2013.5|2013.2|2013.5|2013.2|2011.8|2011.5|39
1646879100000|2022-03-10 02:25:00|2013.4|2013.1|2013.3|2013|2013.4|2013.1|2012.4|2012.1|43
1646879400000|2022-03-10 02:30:00|2013.2|2012.9|2013|2012.7|2013.7|2013.4|2012.5|2012.2|28
1646879700000|2022-03-10 02:35:00|2013.1|2012.8|2013.9|2013.6|2014.1|2013.8|2012.8|2012.5|15
1646880000000|2022-03-10 02:40:00|2013.8|2013.5|2013.6|2013.3|2014|2013.7|2012.4|2012.1|31
1646880300000|2022-03-10 02:45:00|2013.5|2013.2|2011.8|2011.5|2013.7|2013.4|2011.7|2011.4|38
1646880600000|2022-03-10 02:50:00|2011.9|2011.6|2012.7|2012.4|2013|2012.7|2011.8|2011.5|36
1646880900000|2022-03-10 02:55:00|2012.8|2012.5|2011.7|2011.4|2013|2012.7|2011.2|2010.9|35
1646881200000|2022-03-10 03:00:00|2011.9|2011.6|2011.7|2011.4|2012.6|2012.3|2011.1|2010.8|35
1646881500000|2022-03-10 03:05:00|2011.6|2011.3|2011.2|2010.9|2012.5|2012.2|2011.2|2010.9|27
1646881800000|2022-03-10 03:10:00|2011.3|2011|2011.1|2010.8|2012.1|2011.8|2010.4|2010.1|73
1646882100000|2022-03-10 03:15:00|2011|2010.7|2011.3|2011|2011.9|2011.6|2010.4|2010.1|55
1646882400000|2022-03-10 03:20:00|2011.4|2011.1|2011.7|2011.4|2012.1|2011.8|2010.8|2010.5|43
1646882700000|2022-03-10 03:25:00|2011.6|2011.3|2010.2|2009.9|2012.9|2012.6|2009.3|2009|73
1646883000000|2022-03-10 03:30:00|2010.4|2010.1|2010.2|2009.9|2011.1|2010.8|2009.4|2009.1|61
1646883300000|2022-03-10 03:35:00|2010.1|2009.8|2010.9|2010.6|2011|2010.7|2009.5|2009.2|36
1646883600000|2022-03-10 03:40:00|2010.8|2010.5|2010.1|2009.8|2010.9|2010.6|2009.9|2009.6|32
1646883900000|2022-03-10 03:45:00|2010.2|2009.9|2011|2010.7|2011.2|2010.9|2009.2|2008.9|74
1646884200000|2022-03-10 03:50:00|2011.1|2010.8|2011.3|2011|2012.4|2012.1|2010.8|2010.5|103
1646884500000|2022-03-10 03:55:00|2010.6|2010.3|2010.9|2010.6|2011.1|2010.8|2010.3|2010|54
1646884800000|2022-03-10 04:00:00|2011|2010.7|2011.1|2010.8|2011.7|2011.4|2010.8|2010.5|29
1646885100000|2022-03-10 04:05:00|2011.2|2010.9|2010.9|2010.6|2012|2011.7|2010.9|2010.6|18
1646885400000|2022-03-10 04:10:00|2010.3|2010|2009.5|2009.2|2011.1|2010.8|2008.7|2008.4|59
1646885700000|2022-03-10 04:15:00|2009.4|2009.1|2008.9|2008.6|2009.9|2009.6|2008.7|2008.4|46
1646886000000|2022-03-10 04:20:00|2009|2008.7|2009.1|2008.8|2009.8|2009.5|2009|2008.7|21
1646886300000|2022-03-10 04:25:00|2009|2008.7|2008.6|2008.3|2009.2|2008.9|2008.1|2007.8|53
1646886600000|2022-03-10 04:30:00|2008.4|2008.1|2008.3|2008|2009.4|2009.1|2008|2007.7|39
1646886900000|2022-03-10 04:35:00|2008.2|2007.9|2007.8|2007.5|2008.8|2008.5|2007.5|2007.2|115
1646887200000|2022-03-10 04:40:00|2007.7|2007.4|2008.3|2008|2008.7|2008.4|2007.7|2007.4|69
1646887500000|2022-03-10 04:45:00|2008.4|2008.1|2008.4|2008.1|2008.9|2008.6|2008.3|2008|49
1646887800000|2022-03-10 04:50:00|2008.3|2008|2008.9|2008.6|2009.1|2008.8|2008.2|2007.9|22
1646888100000|2022-03-10 04:55:00|2008.8|2008.5|2009.5|2009.2|2009.5|2009.2|2008.7|2008.4|16
1646888400000|2022-03-10 05:00:00|2009.6|2009.3|2008.9|2008.6|2009.8|2009.5|2008.8|2008.5|27
1646888700000|2022-03-10 05:05:00|2009|2008.7|2008.6|2008.3|2009.4|2009.1|2008.3|2008|7
1646889000000|2022-03-10 05:10:00|2008.7|2008.4|2008.1|2007.8|2009.1|2008.8|2008|2007.7|20
1646889300000|2022-03-10 05:15:00|2008.2|2007.9|2008.5|2008.2|2009|2008.7|2007.8|2007.5|40
1646889600000|2022-03-10 05:20:00|2008.6|2008.3|2008.4|2008.1|2009.3|2009|2008|2007.7|21
1646889900000|2022-03-10 05:25:00|2008.3|2008|2007.8|2007.5|2008.4|2008.1|2007.2|2006.9|58
1646890200000|2022-03-10 05:30:00|2008.1|2007.8|2007|2006.7|2008.2|2007.9|2007|2006.7|67
1646890500000|2022-03-10 05:35:00|2007.1|2006.8|2008.2|2007.9|2008.2|2007.9|2007.1|2006.8|17
1646890800000|2022-03-10 05:40:00|2008.1|2007.8|2008.6|2008.3|2008.7|2008.4|2007.6|2007.3|23
1646891100000|2022-03-10 05:45:00|2008.5|2008.2|2009|2008.7|2009.6|2009.3|2008.3|2008|58
1646891400000|2022-03-10 05:50:00|2009.1|2008.8|2009.9|2009.6|2009.9|2009.6|2008.9|2008.6|20
1646891700000|2022-03-10 05:55:00|2010|2009.7|2009.8|2009.5|2010.3|2010|2009|2008.7|29
1646892000000|2022-03-10 06:00:00|2009.9|2009.6|2009.7|2009.4|2010.5|2010.2|2008.9|2008.6|48
1646892300000|2022-03-10 06:05:00|2009.6|2009.3|2010.7|2010.4|2010.9|2010.6|2009.2|2008.9|78
1646892600000|2022-03-10 06:10:00|2010.8|2010.5|2010.7|2010.4|2011.2|2010.9|2009.3|2009|46
1646892900000|2022-03-10 06:15:00|2010.6|2010.3|2009.8|2009.5|2011|2010.7|2009.5|2009.2|36
1646893200000|2022-03-10 06:20:00|2009.7|2009.4|2009.4|2009.1|2009.7|2009.4|2008.6|2008.3|18
1646893500000|2022-03-10 06:25:00|2009.5|2009.2|2007.9|2007.6|2009.6|2009.3|2007.5|2007.2|19
1646893800000|2022-03-10 06:30:00|2008|2007.7|2007.4|2007.1|2008.4|2008.1|2006.7|2006.4|68
1646894100000|2022-03-10 06:35:00|2007.5|2007.2|2008|2007.7|2009.3|2009|2007.4|2007.1|123
1646894400000|2022-03-10 06:40:00|2007.9|2007.6|2008.4|2008.1|2008.5|2008.2|2007.2|2006.9|24
1646894700000|2022-03-10 06:45:00|2008.6|2008.3|2007.2|2006.9|2009.1|2008.8|2006.8|2006.5|45
1646895000000|2022-03-10 06:50:00|2007.3|2007|2007.2|2006.9|2007.8|2007.5|2006.8|2006.5|30
1646895300000|2022-03-10 06:55:00|2007.3|2007|2007.9|2007.6|2008.2|2007.9|2007.2|2006.9|35
1646895600000|2022-03-10 07:00:00|2007.8|2007.5|2007.4|2007.1|2009|2008.7|2006.8|2006.5|164
1646895900000|2022-03-10 07:05:00|2007.5|2007.2|2007.3|2007|2008.2|2007.9|2007|2006.7|118
1646896200000|2022-03-10 07:10:00|2007.4|2007.1|2007.9|2007.6|2008|2007.7|2005.5|2005.2|252
1646896500000|2022-03-10 07:15:00|2007.7|2007.4|2007.4|2007.1|2008.5|2008.2|2006.6|2006.3|111
1646896800000|2022-03-10 07:20:00|2007.3|2007|2007.7|2007.4|2009.2|2008.9|2006.6|2006.3|64
1646897100000|2022-03-10 07:25:00|2007.6|2007.3|2007.4|2007.1|2008.6|2008.3|2007|2006.7|93
1646897400000|2022-03-10 07:30:00|2007.3|2007|2007.8|2007.5|2008.8|2008.5|2006.4|2006.1|184
1646897700000|2022-03-10 07:35:00|2007.9|2007.6|2008.1|2007.8|2010.4|2010.1|2007.1|2006.8|232
1646898000000|2022-03-10 07:40:00|2008.2|2007.9|2008.3|2008|2008.5|2008.2|2007.4|2007.1|79
1646898300000|2022-03-10 07:45:00|2008.2|2007.9|2008.8|2008.5|2008.8|2008.5|2007.4|2007.1|81
1646898600000|2022-03-10 07:50:00|2008.9|2008.6|2008.7|2008.4|2009.4|2009.1|2007.6|2007.3|83
1646898900000|2022-03-10 07:55:00|2008.8|2008.5|2009.1|2008.8|2009.6|2009.3|2008.1|2007.8|96
1646899200000|2022-03-10 08:00:00|2009.6|2009.3|2006|2005.7|2011.5|2011.2|2005.8|2005.5|466
1646899500000|2022-03-10 08:05:00|2005.9|2005.6|2006.6|2006.3|2008.1|2007.8|2005.8|2005.5|357
1646899800000|2022-03-10 08:10:00|2006.7|2006.4|2001.4|2001.1|2007|2006.7|2000.8|2000.5|903
1646900100000|2022-03-10 08:15:00|2001.3|2001|2000.5|2000.2|2001.6|2001.3|2000.1|1999.8|581
1646900400000|2022-03-10 08:20:00|2000.4|2000.1|1995.9|1995.6|2001.4|2001.1|1995.9|1995.6|595
1646900700000|2022-03-10 08:25:00|1996|1995.7|1994|1993.7|1996|1995.7|1992.2|1991.9|691
1646901000000|2022-03-10 08:30:00|1993.9|1993.6|1992.1|1991.8|1993.9|1993.6|1990.8|1990.5|809
1646901300000|2022-03-10 08:35:00|1992|1991.7|1993.4|1993.1|1994.7|1994.4|1991.5|1991.2|369
1646901600000|2022-03-10 08:40:00|1993.5|1993.2|1995.6|1995.3|1995.8|1995.5|1992.1|1991.8|187
1646901900000|2022-03-10 08:45:00|1995.8|1995.5|1995.2|1994.9|1997|1996.7|1993.4|1993.1|302
1646902200000|2022-03-10 08:50:00|1995.1|1994.8|1992.3|1992|1995.2|1994.9|1991.7|1991.4|195
1646902500000|2022-03-10 08:55:00|1992.2|1991.9|1992|1991.7|1994.4|1994.1|1991.5|1991.2|156
1646902800000|2022-03-10 09:00:00|1992.1|1991.8|2001.7|2001.4|2002.3|2002|1992.1|1991.8|1992
1646903100000|2022-03-10 09:05:00|2001.8|2001.5|2005.2|2004.9|2005.4|2005.1|2001.3|2001|785
1646903400000|2022-03-10 09:10:00|2005.3|2005|2004.6|2004.3|2006.6|2006.3|2003.8|2003.5|467
1646903700000|2022-03-10 09:15:00|2004.5|2004.2|2003.4|2003.1|2005|2004.7|2002.5|2002.2|401
1646904000000|2022-03-10 09:20:00|2003.2|2002.9|1999.7|1999.4|2003.5|2003.2|1999.6|1999.3|315
1646904300000|2022-03-10 09:25:00|1999.5|1999.2|1997.5|1997.2|1999.7|1999.4|1997.2|1996.9|185
1646904600000|2022-03-10 09:30:00|1997.4|1997.1|1998.2|1997.9|1998.4|1998.1|1995.2|1994.9|260
1646904900000|2022-03-10 09:35:00|1998.1|1997.8|1998.4|1998.1|1999.1|1998.8|1997|1996.7|257
1646905200000|2022-03-10 09:40:00|1998.3|1998|2001.3|2001|2001.6|2001.3|1997.9|1997.6|228
1646905500000|2022-03-10 09:45:00|2001.4|2001.1|1998.9|1998.6|2001.9|2001.6|1997.8|1997.5|136
1646905800000|2022-03-10 09:50:00|1998.8|1998.5|1993.7|1993.4|2000.3|2000|1992|1991.7|1192
1646906100000|2022-03-10 09:55:00|1993.4|1993.1|1994.3|1994|2004.2|2003.9|1991.7|1991.4|1906
1646906400000|2022-03-10 10:00:00|1994.5|1994.2|1995.2|1994.9|1998.5|1998.2|1993.1|1992.8|388
1646906700000|2022-03-10 10:05:00|1995.3|1995|1993.3|1993|1996.8|1996.5|1991.5|1991.2|517
1646907000000|2022-03-10 10:10:00|1993.2|1992.9|1991.4|1991.1|1994.7|1994.4|1991.4|1991.1|177
1646907300000|2022-03-10 10:15:00|1991.5|1991.2|1994.2|1993.9|1995.3|1995|1991.1|1990.8|411
1646907600000|2022-03-10 10:20:00|1994.1|1993.8|1996.2|1995.9|1996.9|1996.6|1992.8|1992.5|311
1646907900000|2022-03-10 10:25:00|1996.1|1995.8|1997.8|1997.5|1998.1|1997.8|1995.4|1995.1|193
1646908200000|2022-03-10 10:30:00|1997.7|1997.4|1997.6|1997.3|1998.2|1997.9|1994.9|1994.6|184
1646908500000|2022-03-10 10:35:00|1997.5|1997.2|1993.9|1993.6|1998|1997.7|1993.7|1993.4|169
1646908800000|2022-03-10 10:40:00|1994|1993.7|1993.4|1993.1|1994.8|1994.5|1993|1992.7|358
1646909100000|2022-03-10 10:45:00|1993.5|1993.2|1996.7|1996.4|1996.8|1996.5|1993.2|1992.9|155
1646909400000|2022-03-10 10:50:00|1996.6|1996.3|1996|1995.7|1997|1996.7|1994.9|1994.6|235
1646909700000|2022-03-10 10:55:00|1995.9|1995.6|1992.8|1992.5|1996.9|1996.6|1992.4|1992.1|144
1646910000000|2022-03-10 11:00:00|1992.7|1992.4|1993.2|1992.9|1993.9|1993.6|1992|1991.7|154
1646910300000|2022-03-10 11:05:00|1993.3|1993|1989.2|1988.9|1993.3|1993|1989.1|1988.8|367
1646910600000|2022-03-10 11:10:00|1989.3|1989|1992|1991.7|1993.1|1992.8|1988.4|1988.1|277
1646910900000|2022-03-10 11:15:00|1992.1|1991.8|1990.8|1990.5|1992.7|1992.4|1990.8|1990.5|120
1646911200000|2022-03-10 11:20:00|1990.9|1990.6|1993|1992.7|1993.8|1993.5|1990.6|1990.3|193
1646911500000|2022-03-10 11:25:00|1993.1|1992.8|1993.9|1993.6|1994.7|1994.4|1992.9|1992.6|133
1646911800000|2022-03-10 11:30:00|1994.1|1993.8|1992.9|1992.6|1994.1|1993.8|1991.6|1991.3|123
1646912100000|2022-03-10 11:35:00|1992.6|1992.3|1990.6|1990.3|1994.2|1993.9|1990.6|1990.3|91
1646912400000|2022-03-10 11:40:00|1990.5|1990.2|1992.5|1992.2|1992.8|1992.5|1989.8|1989.5|83
1646912700000|2022-03-10 11:45:00|1992.4|1992.1|1990.1|1989.8|1993|1992.7|1989.6|1989.3|98
1646913000000|2022-03-10 11:50:00|1989.9|1989.6|1988.5|1988.2|1990.9|1990.6|1988.4|1988.1|174
1646913300000|2022-03-10 11:55:00|1988.4|1988.1|1990|1989.7|1990.9|1990.6|1988.4|1988.1|263
1646913600000|2022-03-10 12:00:00|1990.5|1990.2|1987|1986.7|1991.7|1991.4|1986.9|1986.6|457
1646913900000|2022-03-10 12:05:00|1987.2|1986.9|1990.8|1990.5|1991.1|1990.8|1987.1|1986.8|453
1646914200000|2022-03-10 12:10:00|1990.7|1990.4|1990.3|1990|1992|1991.7|1988.7|1988.4|384
1646914500000|2022-03-10 12:15:00|1990.4|1990.1|1991.6|1991.3|1992.5|1992.2|1989.2|1988.9|659
1646914800000|2022-03-10 12:20:00|1991.7|1991.4|1990.7|1990.4|1991.7|1991.4|1988.6|1988.3|315
1646915100000|2022-03-10 12:25:00|1990.8|1990.5|1991.9|1991.6|1992|1991.7|1989.5|1989.2|300
1646915400000|2022-03-10 12:30:00|1991.7|1991.4|1988.9|1988.6|1992|1991.7|1988.8|1988.5|298
1646915700000|2022-03-10 12:35:00|1989.1|1988.8|1990.3|1990|1990.5|1990.2|1988|1987.7|183
1646916000000|2022-03-10 12:40:00|1990.4|1990.1|1988.3|1988|1990.4|1990.1|1988.2|1987.9|201
1646916300000|2022-03-10 12:45:00|1988.2|1987.9|1987.1|1986.8|1989.6|1989.3|1985.1|1984.8|1027
1646916600000|2022-03-10 12:50:00|1987.4|1987.1|1986.5|1986.2|1988.5|1988.2|1985.8|1985.5|334
1646916900000|2022-03-10 12:55:00|1986.4|1986.1|1985.5|1985.2|1988.6|1988.3|1985.1|1984.8|313
1646917200000|2022-03-10 13:00:00|1985.2|1984.9|1986.1|1985.8|1987.1|1986.8|1984.3|1984|531
1646917500000|2022-03-10 13:05:00|1986|1985.7|1982.8|1982.5|1987.2|1986.9|1982.4|1982.1|771
1646917800000|2022-03-10 13:10:00|1982.9|1982.6|1985.6|1985.3|1986.6|1986.3|1982.9|1982.6|510
1646918100000|2022-03-10 13:15:00|1985.5|1985.2|1987.4|1987.1|1988|1987.7|1984.8|1984.5|647
1646918400000|2022-03-10 13:20:00|1987.5|1987.2|1986.5|1986.2|1987.5|1987.2|1986|1985.7|471
1646918700000|2022-03-10 13:25:00|1986.6|1986.3|1988.6|1988.3|1988.8|1988.5|1985.8|1985.5|406
1646919000000|2022-03-10 13:30:00|1988.5|1988.2|1992.9|1992.6|1995|1994.7|1987.9|1987.6|1949
1646919300000|2022-03-10 13:35:00|1993.2|1992.9|1990.8|1990.5|1994|1993.7|1988.1|1987.8|984
1646919600000|2022-03-10 13:40:00|1990.7|1990.4|1989.6|1989.3|1991.8|1991.5|1988.9|1988.6|491
1646919900000|2022-03-10 13:45:00|1989.5|1989.2|1987.3|1987|1991.8|1991.5|1986.6|1986.3|718
1646920200000|2022-03-10 13:50:00|1987.4|1987.1|1986.9|1986.6|1987.6|1987.3|1985|1984.7|870
1646920500000|2022-03-10 13:55:00|1987|1986.7|1987.2|1986.9|1989|1988.7|1986.9|1986.6|643
1646920800000|2022-03-10 14:00:00|1987|1986.7|1988.1|1987.8|1988.6|1988.3|1985.4|1985.1|745
1646921100000|2022-03-10 14:05:00|1987.8|1987.5|1987.1|1986.8|1988.7|1988.4|1986.8|1986.5|350
1646921400000|2022-03-10 14:10:00|1987|1986.7|1987.9|1987.6|1988.2|1987.9|1985.9|1985.6|435
1646921700000|2022-03-10 14:15:00|1988|1987.7|1987.9|1987.6|1988.2|1987.9|1986.6|1986.3|340
1646922000000|2022-03-10 14:20:00|1987.8|1987.5|1987.1|1986.8|1988.5|1988.2|1985.7|1985.4|759
1646922300000|2022-03-10 14:25:00|1987|1986.7|1986.9|1986.6|1987.8|1987.5|1984.4|1984.1|1860
1646922600000|2022-03-10 14:30:00|1986.6|1986.3|1988.9|1988.6|1990.3|1990|1982|1981.7|7473
1646922900000|2022-03-10 14:35:00|1989.2|1988.9|1987.2|1986.9|1991.4|1991.1|1984.1|1983.8|6102
1646923200000|2022-03-10 14:40:00|1987.1|1986.8|1991|1990.7|1994.2|1993.9|1986.9|1986.6|5228
1646923500000|2022-03-10 14:45:00|1991.2|1990.9|1993.4|1993.1|1995.2|1994.9|1989.3|1989|4120
1646923800000|2022-03-10 14:50:00|1993.7|1993.4|1994.9|1994.6|1995.8|1995.5|1989.6|1989.3|3306
1646924100000|2022-03-10 14:55:00|1995|1994.7|2002.2|2001.9|2004|2003.7|1994.6|1994.3|3509
1646924400000|2022-03-10 15:00:00|2002.3|2002|1995.9|1995.6|2002.8|2002.5|1995.1|1994.8|3513
1646924700000|2022-03-10 15:05:00|1996.3|1996|1997.9|1997.6|1998.9|1998.6|1993.3|1993|3549
1646925000000|2022-03-10 15:10:00|1997.8|1997.5|2001.8|2001.5|2003.2|2002.9|1997.3|1997|2708
1646925300000|2022-03-10 15:15:00|2001.7|2001.4|2005.6|2005.3|2005.9|2005.6|2000.1|1999.8|3813
1646925600000|2022-03-10 15:20:00|2005.7|2005.4|2000.3|2000|2005.7|2005.4|1998.4|1998.1|3274
1646925900000|2022-03-10 15:25:00|2000.4|2000.1|1993.6|1993.3|2002.3|2002|1993.5|1993.2|2440
1646926200000|2022-03-10 15:30:00|1993.2|1992.9|1987|1986.7|1994.9|1994.6|1986.7|1986.4|2790
1646926500000|2022-03-10 15:35:00|1986.8|1986.5|1988.7|1988.4|1989.3|1989|1985.8|1985.5|3551
1646926800000|2022-03-10 15:40:00|1988.8|1988.5|1988.5|1988.2|1991|1990.7|1987.9|1987.6|2041
1646927100000|2022-03-10 15:45:00|1988.6|1988.3|1991.9|1991.6|1992.6|1992.3|1987|1986.7|2597
1646927400000|2022-03-10 15:50:00|1991.8|1991.5|1984.4|1984.1|1991.8|1991.5|1984.3|1984|2605
1646927700000|2022-03-10 15:55:00|1984.1|1983.8|1983.8|1983.5|1985|1984.7|1982.2|1981.9|3202
1646928000000|2022-03-10 16:00:00|1983.6|1983.3|1981.2|1980.9|1983.6|1983.3|1979.7|1979.4|3180
1646928300000|2022-03-10 16:05:00|1981|1980.7|1980.7|1980.4|1982.9|1982.6|1978.6|1978.3|1787
1646928600000|2022-03-10 16:10:00|1980.6|1980.3|1982.1|1981.8|1982.4|1982.1|1978.7|1978.4|1705
1646928900000|2022-03-10 16:15:00|1981.9|1981.6|1982.2|1981.9|1984.1|1983.8|1981|1980.7|1801
1646929200000|2022-03-10 16:20:00|1982.1|1981.8|1982.6|1982.3|1984|1983.7|1980.8|1980.5|1683
1646929500000|2022-03-10 16:25:00|1982.5|1982.2|1981.8|1981.5|1983.1|1982.8|1979.6|1979.3|1520
1646929800000|2022-03-10 16:30:00|1981.9|1981.6|1982.7|1982.4|1984.1|1983.8|1981|1980.7|1673
1646930100000|2022-03-10 16:35:00|1982.6|1982.3|1981.1|1980.8|1983.5|1983.2|1980.3|1980|1568
1646930400000|2022-03-10 16:40:00|1981.2|1980.9|1983.5|1983.2|1984.1|1983.8|1980.7|1980.4|1193
1646930700000|2022-03-10 16:45:00|1983.6|1983.3|1984.3|1984|1984.4|1984.1|1980.6|1980.3|1311
1646931000000|2022-03-10 16:50:00|1984.2|1983.9|1986.1|1985.8|1986.7|1986.4|1983.9|1983.6|1089
1646931300000|2022-03-10 16:55:00|1986.2|1985.9|1987.9|1987.6|1988.3|1988|1985.1|1984.8|2135
1646931600000|2022-03-10 17:00:00|1987.7|1987.4|1988.3|1988|1989.1|1988.8|1987.2|1986.9|1109
1646931900000|2022-03-10 17:05:00|1988.5|1988.2|1987.8|1987.5|1989.9|1989.6|1987.1|1986.8|1225
1646932200000|2022-03-10 17:10:00|1987.9|1987.6|1990.2|1989.9|1990.4|1990.1|1987.8|1987.5|1187
1646932500000|2022-03-10 17:15:00|1990.4|1990.1|1990.8|1990.5|1991.3|1991|1989.2|1988.9|681
1646932800000|2022-03-10 17:20:00|1991|1990.7|1995.6|1995.3|1995.6|1995.3|1990.6|1990.3|2429
1646933100000|2022-03-10 17:25:00|1995.5|1995.2|1992.4|1992.1|1995.6|1995.3|1992.2|1991.9|1290
1646933400000|2022-03-10 17:30:00|1992.3|1992|1989.2|1988.9|1992.5|1992.2|1989.1|1988.8|1172
1646933700000|2022-03-10 17:35:00|1989.1|1988.8|1987.6|1987.3|1989.2|1988.9|1986.7|1986.4|757
1646934000000|2022-03-10 17:40:00|1987.7|1987.4|1987|1986.7|1988|1987.7|1985.8|1985.5|2901
1646934300000|2022-03-10 17:45:00|1986.9|1986.6|1988.2|1987.9|1988.4|1988.1|1985.6|1985.3|1154
1646934600000|2022-03-10 17:50:00|1988.1|1987.8|1985.5|1985.2|1988.5|1988.2|1984.3|1984|1120
1646934900000|2022-03-10 17:55:00|1985.6|1985.3|1986.6|1986.3|1987.4|1987.1|1985.3|1985|1020
1646935200000|2022-03-10 18:00:00|1986.5|1986.2|1983.6|1983.3|1988.3|1988|1983.5|1983.2|865
1646935500000|2022-03-10 18:05:00|1983.9|1983.6|1986.6|1986.3|1987.2|1986.9|1983.1|1982.8|913
1646935800000|2022-03-10 18:10:00|1986.7|1986.4|1987.5|1987.2|1990.4|1990.1|1986.3|1986|1072
1646936100000|2022-03-10 18:15:00|1987.6|1987.3|1990.3|1990|1991.3|1991|1986.7|1986.4|1852
1646936400000|2022-03-10 18:20:00|1990.2|1989.9|1989.6|1989.3|1991.5|1991.2|1988.6|1988.3|1351
1646936700000|2022-03-10 18:25:00|1989.8|1989.5|1989.9|1989.6|1990.9|1990.6|1987.3|1987|890
1646937000000|2022-03-10 18:30:00|1989.8|1989.5|1991.4|1991.1|1991.8|1991.5|1988|1987.7|1465
1646937300000|2022-03-10 18:35:00|1991.2|1990.9|1988.4|1988.1|1991.9|1991.6|1988.2|1987.9|1026
1646937600000|2022-03-10 18:40:00|1988.7|1988.4|1988.8|1988.5|1989.7|1989.4|1986.3|1986|1163
1646937900000|2022-03-10 18:45:00|1988.9|1988.6|1994.3|1994|1994.4|1994.1|1988.7|1988.4|1197
1646938200000|2022-03-10 18:50:00|1994.4|1994.1|1993.4|1993.1|1994.9|1994.6|1992.1|1991.8|2520
1646938500000|2022-03-10 18:55:00|1993.5|1993.2|1993.1|1992.8|1995|1994.7|1992.7|1992.4|1261
1646938800000|2022-03-10 19:00:00|1992.9|1992.6|2001|2000.7|2001|2000.7|1992.7|1992.4|2731
1646939100000|2022-03-10 19:05:00|2001.1|2000.8|1997.6|1997.3|2002.6|2002.3|1997.1|1996.8|2023
1646939400000|2022-03-10 19:10:00|1997.7|1997.4|1997.7|1997.4|1998.7|1998.4|1996.3|1996|936
1646939700000|2022-03-10 19:15:00|1997.6|1997.3|2000.7|2000.4|2002.2|2001.9|1997|1996.7|1336
1646940000000|2022-03-10 19:20:00|2000.5|2000.2|1999.8|1999.5|2002.4|2002.1|1999.6|1999.3|1395
1646940300000|2022-03-10 19:25:00|2000.1|1999.8|2002.7|2002.4|2003.9|2003.6|2000|1999.7|1247
1646940600000|2022-03-10 19:30:00|2002.9|2002.6|2003.5|2003.2|2005.4|2005.1|2002.5|2002.2|2347
1646940900000|2022-03-10 19:35:00|2003.7|2003.4|2002.7|2002.4|2004.1|2003.8|2001.5|2001.2|1850
1646941200000|2022-03-10 19:40:00|2002.6|2002.3|2000.7|2000.4|2004.3|2004|2000.1|1999.8|1075
1646941500000|2022-03-10 19:45:00|2000.9|2000.6|2007.6|2007.3|2008|2007.7|2000.5|2000.2|1485
1646941800000|2022-03-10 19:50:00|2007.7|2007.4|2005.9|2005.6|2009.1|2008.8|2005.6|2005.3|997
1646942100000|2022-03-10 19:55:00|2005.8|2005.5|2006.8|2006.5|2008.3|2008|2005.7|2005.4|938
1646942400000|2022-03-10 20:00:00|2007|2006.7|2001.6|2001.3|2007.3|2007|2001.2|2000.9|1494
1646942700000|2022-03-10 20:05:00|2001.7|2001.4|2000.7|2000.4|2002.9|2002.6|1998.6|1998.3|1793
1646943000000|2022-03-10 20:10:00|2000.8|2000.5|2005.1|2004.8|2006.2|2005.9|2000.7|2000.4|1069
1646943300000|2022-03-10 20:15:00|2005.3|2005|2004.8|2004.5|2006.8|2006.5|2003.5|2003.2|1070
1646943600000|2022-03-10 20:20:00|2004.7|2004.4|2002.9|2002.6|2007.2|2006.9|2001.8|2001.5|1347
1646943900000|2022-03-10 20:25:00|2002.7|2002.4|2006.4|2006.1|2006.9|2006.6|2002.2|2001.9|1165
1646944200000|2022-03-10 20:30:00|2006.5|2006.2|2007.1|2006.8|2008.1|2007.8|2005.3|2005|1817
1646944500000|2022-03-10 20:35:00|2007|2006.7|2004.1|2003.8|2007.8|2007.5|2002.4|2002.1|1643
1646944800000|2022-03-10 20:40:00|2004.2|2003.9|2007.8|2007.5|2009.1|2008.8|2004.2|2003.9|1408
1646945100000|2022-03-10 20:45:00|2007.7|2007.4|2007.5|2007.2|2009.6|2009.3|2005|2004.7|1881
1646945400000|2022-03-10 20:50:00|2007.8|2007.5|2011.2|2010.9|2013.5|2013.2|2007.8|2007.5|4052
1646945700000|2022-03-10 20:55:00|2011.1|2010.8|2012.2|2011.9|2012.7|2012.4|2010.3|2010|10448
1646946000000|2022-03-10 21:00:00|2012.3|2012|2010.8|2010.5|2012.3|2012|2009.6|2009.3|3552
1646946300000|2022-03-10 21:05:00|2010.9|2010.6|2010|2009.7|2011.4|2011.1|2009.5|2009.2|1351
1646946600000|2022-03-10 21:10:00|2009.9|2009.6|2013.1|2012.8|2013.3|2013|2009.8|2009.5|809
1646946900000|2022-03-10 21:15:00|2012.8|2012.5|2013|2012.7|2013.4|2013.1|2012.5|2012.2|447
1646947200000|2022-03-10 21:20:00|2012.9|2012.6|2013|2012.7|2013.2|2012.9|2012.7|2012.4|84
1646947500000|2022-03-10 21:25:00|2013.1|2012.8|2012.5|2012.2|2013.1|2012.8|2012.5|2012.2|103
1646947800000|2022-03-10 21:30:00|2012.6|2012.3|2012.5|2012.2|2012.8|2012.5|2012.3|2012|105
1646948100000|2022-03-10 21:35:00|2012.6|2012.3|2013.4|2013.1|2013.7|2013.4|2012.4|2012.1|60
1646948400000|2022-03-10 21:40:00|2013.3|2013|2012.6|2012.3|2013.3|2013|2012.5|2012.2|123
1646948700000|2022-03-10 21:45:00|2012.5|2012.2|2012.6|2012.3|2012.8|2012.5|2011.4|2011.1|128
1646949000000|2022-03-10 21:50:00|2012.4|2012.1|2012|2011.7|2012.4|2012.1|2011.7|2011.4|217
1646949300000|2022-03-10 21:55:00|2012.1|2011.8|2010.6|2009.8|2012.1|2011.8|2009.9|2009.6|196
1646949600000|2022-03-10 22:00:00|2010.7|2009.9|2010|2009.2|2011.4|2010.6|2010|2009.2|0
1646949900000|2022-03-10 22:05:00|2010.3|2009.5|2009.7|2008.9|2010.5|2009.7|2009.4|2008.6|0
1646950200000|2022-03-10 22:10:00|2009.6|2008.8|2009.4|2008.6|2009.9|2009.1|2009|2008.2|0
1646950500000|2022-03-10 22:15:00|2009.3|2008.5|2009.2|2008.4|2009.4|2008.6|2008.6|2007.8|0
1646950800000|2022-03-10 22:20:00|2009.3|2008.5|2009|2008.2|2009.6|2008.8|2009|2008.2|0
1646951100000|2022-03-10 22:25:00|2009.2|2008.4|2009.1|2008.3|2009.4|2008.6|2008.6|2007.8|0
1646951400000|2022-03-10 22:30:00|2009.2|2008.4|2008.8|2008|2009.2|2008.4|2008.7|2007.9|0
1646951700000|2022-03-10 22:35:00|2008.9|2008.1|2008.8|2008|2009.1|2008.3|2008.8|2008|0
1646952000000|2022-03-10 22:40:00|2008.9|2008.1|2008.7|2007.9|2008.9|2008.1|2008.7|2007.9|0
1646952300000|2022-03-10 22:45:00|2008.8|2008|2008.8|2008|2008.9|2008.1|2008.8|2008|0
1646952600000|2022-03-10 22:50:00|2008.7|2007.9|2008.9|2008.1|2008.9|2008.1|2008.7|2007.9|0
1646952900000|2022-03-10 22:55:00|2009|2008.2|2008.7|2007.9|2009.1|2008.3|2008.6|2007.8|0
1646953200000|2022-03-10 23:00:00|2008.8|2008|2012.6|2012.3|2013.1|2012.8|2007.8|2007.5|301
1646953500000|2022-03-10 23:05:00|2012.5|2012.2|2013.6|2013.3|2013.9|2013.6|2012.1|2011.8|64
1646953800000|2022-03-10 23:10:00|2013.5|2013.2|2013.8|2013.5|2013.9|2013.6|2013.1|2012.8|22
1646954100000|2022-03-10 23:15:00|2014.1|2013.8|2013.8|2013.5|2014.7|2014.4|2013.7|2013.4|84
1646954400000|2022-03-10 23:20:00|2013.9|2013.6|2014.6|2014.3|2014.7|2014.4|2013.8|2013.5|20
1646954700000|2022-03-10 23:25:00|2014.5|2014.2|2013.2|2012.9|2014.5|2014.2|2013.2|2012.9|27
1646955000000|2022-03-10 23:30:00|2013|2012.7|2013.9|2013.6|2014.4|2014.1|2013|2012.7|63
1646955300000|2022-03-10 23:35:00|2013.8|2013.5|2014.8|2014.5|2014.8|2014.5|2013.8|2013.5|20
1646955600000|2022-03-10 23:40:00|2014.9|2014.6|2013.8|2013.5|2015|2014.7|2013.7|2013.4|19
1646955900000|2022-03-10 23:45:00|2013.9|2013.6|2016.7|2016.4|2017.7|2017.4|2013.8|2013.5|145
1646956200000|2022-03-10 23:50:00|2016.9|2016.6|2015.4|2015.1|2016.9|2016.6|2015.2|2014.9|72
1646956500000|2022-03-10 23:55:00|2015.3|2015|2014.8|2014.5|2016.6|2016.3|2014.5|2014.2|69
1646956800000|2022-03-11 00:00:00|2014.7|2014.4|2012.6|2012.3|2015.5|2015.2|2012.3|2012|149
1646957100000|2022-03-11 00:05:00|2012.7|2012.4|2012.6|2012.3|2013.2|2012.9|2011.8|2011.5|73
1646957400000|2022-03-11 00:10:00|2012.7|2012.4|2012.8|2012.5|2013.5|2013.2|2011.9|2011.6|65
1646957700000|2022-03-11 00:15:00|2012.9|2012.6|2013|2012.7|2013.5|2013.2|2011.5|2011.2|59
1646958000000|2022-03-11 00:20:00|2012.9|2012.6|2013.3|2013|2013.3|2013|2011.7|2011.4|25
1646958300000|2022-03-11 00:25:00|2013.2|2012.9|2012.6|2012.3|2013.4|2013.1|2012.1|2011.8|22
1646958600000|2022-03-11 00:30:00|2013|2012.7|2013|2012.7|2014|2013.7|2012.9|2012.6|43
1646958900000|2022-03-11 00:35:00|2012.9|2012.6|2012.2|2011.9|2013.2|2012.9|2011.9|2011.6|18
1646959200000|2022-03-11 00:40:00|2012.1|2011.8|2012.1|2011.8|2012.2|2011.9|2011.8|2011.5|21
1646959500000|2022-03-11 00:45:00|2012|2011.7|2011.9|2011.6|2012.2|2011.9|2011.4|2011.1|49
1646959800000|2022-03-11 00:50:00|2012|2011.7|2008.8|2008.5|2012|2011.7|2008.5|2008.2|104
1646960100000|2022-03-11 00:55:00|2008.7|2008.4|2008.2|2007.9|2008.8|2008.5|2008|2007.7|50
1646960400000|2022-03-11 01:00:00|2008.6|2008.3|2003.5|2003.2|2008.7|2008.4|2003.3|2003|269
1646960700000|2022-03-11 01:05:00|2003.4|2003.1|2005.3|2005|2005.8|2005.5|2002.6|2002.3|177
1646961000000|2022-03-11 01:10:00|2005.6|2005.3|2005.8|2005.5|2006.1|2005.8|2004.5|2004.2|46
1646961300000|2022-03-11 01:15:00|2005.7|2005.4|2006.7|2006.4|2007.8|2007.5|2005.7|2005.4|65
1646961600000|2022-03-11 01:20:00|2006.5|2006.2|2002.4|2002.1|2006.6|2006.3|2002.3|2002|145
1646961900000|2022-03-11 01:25:00|2002.3|2002|2002.2|2001.9|2002.9|2002.6|2000.6|2000.3|186
1646962200000|2022-03-11 01:30:00|2002.1|2001.8|2001.5|2001.2|2002.2|2001.9|1999.8|1999.5|173
1646962500000|2022-03-11 01:35:00|2001.4|2001.1|2001.9|2001.6|2002.7|2002.4|2000.8|2000.5|122
1646962800000|2022-03-11 01:40:00|2002|2001.7|2002.3|2002|2002.7|2002.4|2001|2000.7|94
1646963100000|2022-03-11 01:45:00|2002.4|2002.1|2002.3|2002|2003.3|2003|2001.8|2001.5|99
1646963400000|2022-03-11 01:50:00|2002.4|2002.1|2001.4|2001.1|2002.6|2002.3|2001.1|2000.8|111
1646963700000|2022-03-11 01:55:00|2001.3|2001|2000.7|2000.4|2001.7|2001.4|2000.5|2000.2|70
1646964000000|2022-03-11 02:00:00|2000.6|2000.3|2002.5|2002.2|2002.5|2002.2|1999.9|1999.6|176
1646964300000|2022-03-11 02:05:00|2002.2|2001.9|2003.3|2003|2003.9|2003.6|2001.7|2001.4|127
1646964600000|2022-03-11 02:10:00|2003.1|2002.8|2003.4|2003.1|2003.6|2003.3|2002.6|2002.3|66
1646964900000|2022-03-11 02:15:00|2003.5|2003.2|2002.6|2002.3|2003.5|2003.2|2002.4|2002.1|44
1646965200000|2022-03-11 02:20:00|2002.7|2002.4|2001.4|2001.1|2002.8|2002.5|2001.4|2001.1|39
1646965500000|2022-03-11 02:25:00|2001.3|2001|2001|2000.7|2001.6|2001.3|1999.1|1998.8|82
1646965800000|2022-03-11 02:30:00|2000.9|2000.6|2001|2000.7|2001.4|2001.1|1999.9|1999.6|29
1646966100000|2022-03-11 02:35:00|2001.1|2000.8|2002.3|2002|2002.5|2002.2|2001|2000.7|42
1646966400000|2022-03-11 02:40:00|2002.2|2001.9|2002.4|2002.1|2003.8|2003.5|2002.2|2001.9|33
1646966700000|2022-03-11 02:45:00|2002.1|2001.8|2001.7|2001.4|2002.7|2002.4|2001.2|2000.9|78
1646967000000|2022-03-11 02:50:00|2001.5|2001.2|2003.6|2003.3|2003.6|2003.3|2000.9|2000.6|58
1646967300000|2022-03-11 02:55:00|2003.5|2003.2|2002|2001.7|2003.7|2003.4|2001.9|2001.6|20
1646967600000|2022-03-11 03:00:00|2002.4|2002.1|2002.1|2001.8|2002.7|2002.4|2001.7|2001.4|27
1646967900000|2022-03-11 03:05:00|2002.2|2001.9|2001.2|2000.9|2002.2|2001.9|2001.2|2000.9|10
1646968200000|2022-03-11 03:10:00|2001|2000.7|1999.9|1999.6|2001.5|2001.2|1999.8|1999.5|76
1646968500000|2022-03-11 03:15:00|1999.8|1999.5|1997.7|1997.4|1999.8|1999.5|1997.4|1997.1|381
1646968800000|2022-03-11 03:20:00|1998|1997.7|1998|1997.7|1998.4|1998.1|1997.4|1997.1|36
1646969100000|2022-03-11 03:25:00|1997.9|1997.6|1997.8|1997.5|1998.7|1998.4|1997.4|1997.1|30
1646969400000|2022-03-11 03:30:00|1997.5|1997.2|1998.3|1998|1998.6|1998.3|1996|1995.7|103
1646969700000|2022-03-11 03:35:00|1998.4|1998.1|1997.2|1996.9|1999.1|1998.8|1996.8|1996.5|61
1646970000000|2022-03-11 03:40:00|1997.3|1997|1998.6|1998.3|1999.2|1998.9|1997.1|1996.8|36
1646970300000|2022-03-11 03:45:00|1998.8|1998.5|1998.8|1998.5|1999.6|1999.3|1997.9|1997.6|45
1646970600000|2022-03-11 03:50:00|1998.7|1998.4|2000.3|2000|2000.3|2000|1998.2|1997.9|31
1646970900000|2022-03-11 03:55:00|2000.4|2000.1|2000.3|2000|2000.7|2000.4|1999.2|1998.9|41
1646971200000|2022-03-11 04:00:00|2000.4|2000.1|2000.2|1999.9|2001.1|2000.8|2000.1|1999.8|24
1646971500000|2022-03-11 04:05:00|2000.3|2000|2001.4|2001.1|2001.5|2001.2|1999.9|1999.6|30
1646971800000|2022-03-11 04:10:00|2001.3|2001|1998.9|1998.6|2001.3|2001|1998.3|1998|42
1646972100000|2022-03-11 04:15:00|1999|1998.7|1999.8|1999.5|2000.8|2000.5|1998.9|1998.6|38
1646972400000|2022-03-11 04:20:00|1999.9|1999.6|2001|2000.7|2001|2000.7|1999.9|1999.6|62
1646972700000|2022-03-11 04:25:00|2000.7|2000.4|1999.8|1999.5|2001|2000.7|1999.8|1999.5|36
1646973000000|2022-03-11 04:30:00|1999.9|1999.6|1999.8|1999.5|2000.4|2000.1|1999.4|1999.1|28
1646973300000|2022-03-11 04:35:00|2000|1999.7|1999.5|1999.2|2000|1999.7|1999.2|1998.9|18
1646973600000|2022-03-11 04:40:00|1999.2|1998.9|2000.1|1999.8|2000.2|1999.9|1998.9|1998.6|45
1646973900000|2022-03-11 04:45:00|1999.9|1999.6|1999.8|1999.5|2000.2|1999.9|1999.5|1999.2|20
1646974200000|2022-03-11 04:50:00|1999.7|1999.4|1998.6|1998.3|2000.3|2000|1998.6|1998.3|18
1646974500000|2022-03-11 04:55:00|1998.7|1998.4|1998.9|1998.6|1999.2|1998.9|1998|1997.7|30
1646974800000|2022-03-11 05:00:00|1998.8|1998.5|1998.2|1997.9|1998.9|1998.6|1997.3|1997|30
1646975100000|2022-03-11 05:05:00|1998.1|1997.8|1997.4|1997.1|1998.1|1997.8|1996.8|1996.5|53
1646975400000|2022-03-11 05:10:00|1997.3|1997|1997.8|1997.5|1998.1|1997.8|1996.5|1996.2|25
1646975700000|2022-03-11 05:15:00|1997.7|1997.4|1997.7|1997.4|1998.1|1997.8|1997.3|1997|19
1646976000000|2022-03-11 05:20:00|1997.6|1997.3|1997.5|1997.2|1998.2|1997.9|1997.1|1996.8|17
1646976300000|2022-03-11 05:25:00|1997.6|1997.3|1999.4|1999.1|1999.7|1999.4|1997.6|1997.3|87
1646976600000|2022-03-11 05:30:00|1999.3|1999|2001.2|2000.9|2001.4|2001.1|1998.4|1998.1|76
1646976900000|2022-03-11 05:35:00|2001|2000.7|2004.7|2004.4|2005.5|2005.2|2000.5|2000.2|433
1646977200000|2022-03-11 05:40:00|2004.4|2004.1|2003.5|2003.2|2005.4|2005.1|2003.4|2003.1|67
1646977500000|2022-03-11 05:45:00|2003.7|2003.4|2004.1|2003.8|2004.5|2004.2|2003|2002.7|137
1646977800000|2022-03-11 05:50:00|2004.2|2003.9|2006.3|2006|2006.4|2006.1|2003.8|2003.5|50
1646978100000|2022-03-11 05:55:00|2006.4|2006.1|2007.3|2007|2009.6|2009.3|2006.4|2006.1|94
1646978400000|2022-03-11 06:00:00|2007.2|2006.9|2010.8|2010.5|2010.9|2010.6|2006.1|2005.8|114
1646978700000|2022-03-11 06:05:00|2010.7|2010.4|2011.2|2010.9|2012.6|2012.3|2010.3|2010|100
1646979000000|2022-03-11 06:10:00|2011.1|2010.8|2011.2|2010.9|2012.2|2011.9|2010.5|2010.2|34
1646979300000|2022-03-11 06:15:00|2011.3|2011|2011.5|2011.2|2012.1|2011.8|2010.4|2010.1|141
1646979600000|2022-03-11 06:20:00|2011.6|2011.3|2010.4|2010.1|2011.9|2011.6|2010.4|2010.1|30
1646979900000|2022-03-11 06:25:00|2010.5|2010.2|2011.8|2011.5|2012|2011.7|2010.4|2010.1|29
1646980200000|2022-03-11 06:30:00|2011.7|2011.4|2009.7|2009.4|2011.8|2011.5|2009.7|2009.4|15
1646980500000|2022-03-11 06:35:00|2009.8|2009.5|2009.9|2009.6|2010.3|2010|2008.8|2008.5|31
1646980800000|2022-03-11 06:40:00|2009.8|2009.5|2011.6|2011.3|2012|2011.7|2009.8|2009.5|66
1646981100000|2022-03-11 06:45:00|2011.7|2011.4|2013|2012.7|2013.1|2012.8|2010.9|2010.6|69
1646981400000|2022-03-11 06:50:00|2012.9|2012.6|2012.4|2012.1|2013|2012.7|2012|2011.7|18
1646981700000|2022-03-11 06:55:00|2012.5|2012.2|2012.2|2011.9|2013|2012.7|2011.2|2010.9|30
1646982000000|2022-03-11 07:00:00|2012.5|2012.2|2016.3|2016|2016.5|2016.2|2012.5|2012.2|152
1646982300000|2022-03-11 07:05:00|2016.4|2016.1|2018.2|2017.9|2020.4|2020.1|2016.4|2016.1|288
1646982600000|2022-03-11 07:10:00|2018.1|2017.8|2017.4|2017.1|2019.8|2019.5|2016.7|2016.4|224
1646982900000|2022-03-11 07:15:00|2017.5|2017.2|2016.7|2016.4|2017.9|2017.6|2016.2|2015.9|122
1646983200000|2022-03-11 07:20:00|2016.6|2016.3|2014.2|2013.9|2016.9|2016.6|2013.9|2013.6|155
1646983500000|2022-03-11 07:25:00|2014.3|2014|2015.4|2015.1|2016|2015.7|2013.8|2013.5|93
1646983800000|2022-03-11 07:30:00|2015.3|2015|2013|2012.7|2015.4|2015.1|2012.7|2012.4|66
1646984100000|2022-03-11 07:35:00|2012.9|2012.6|2012.1|2011.8|2013.7|2013.4|2010.8|2010.5|51
1646984400000|2022-03-11 07:40:00|2012.2|2011.9|2012.9|2012.6|2013.8|2013.5|2011.9|2011.6|56
1646984700000|2022-03-11 07:45:00|2013|2012.7|2011.6|2011.3|2014.6|2014.3|2011.2|2010.9|42
1646985000000|2022-03-11 07:50:00|2011.7|2011.4|2011.4|2011.1|2012.3|2012|2011.4|2011.1|23
1646985300000|2022-03-11 07:55:00|2011.5|2011.2|2011.3|2011|2011.8|2011.5|2008.9|2008.6|88
1646985600000|2022-03-11 08:00:00|2011.1|2010.8|2009.2|2008.9|2013|2012.7|2008.9|2008.6|97
1646985900000|2022-03-11 08:05:00|2009.5|2009.2|2008.7|2008.4|2011.1|2010.8|2007.6|2007.3|138
1646986200000|2022-03-11 08:10:00|2008.6|2008.3|2010.1|2009.8|2011.3|2011|2008.6|2008.3|144
1646986500000|2022-03-11 08:15:00|2010.2|2009.9|2003.8|2003.5|2010.8|2010.5|2003.1|2002.8|168
1646986800000|2022-03-11 08:20:00|2003.7|2003.4|2006.1|2005.8|2006.7|2006.4|2002.5|2002.2|235
1646987100000|2022-03-11 08:25:00|2006.2|2005.9|2005.8|2005.5|2008.7|2008.4|2004.8|2004.5|131
1646987400000|2022-03-11 08:30:00|2005.6|2005.3|2005|2004.7|2008.2|2007.9|2004.4|2004.1|96
1646987700000|2022-03-11 08:35:00|2005.2|2004.9|2007.7|2007.4|2007.7|2007.4|2005|2004.7|59
1646988000000|2022-03-11 08:40:00|2007.6|2007.3|2008.5|2008.2|2009.1|2008.8|2006|2005.7|94
1646988300000|2022-03-11 08:45:00|2008.6|2008.3|2011.8|2011.5|2012.1|2011.8|2008.6|2008.3|130
1646988600000|2022-03-11 08:50:00|2011.9|2011.6|2008.9|2008.6|2012.3|2012|2008.6|2008.3|99
1646988900000|2022-03-11 08:55:00|2009|2008.7|2008.8|2008.5|2010.8|2010.5|2008.2|2007.9|131
1646989200000|2022-03-11 09:00:00|2008.9|2008.6|2010.7|2010.4|2011.2|2010.9|2008.8|2008.5|62
1646989500000|2022-03-11 09:05:00|2010.6|2010.3|2012.1|2011.8|2014.1|2013.8|2010.4|2010.1|128
1646989800000|2022-03-11 09:10:00|2012.2|2011.9|2014.8|2014.5|2015.1|2014.8|2012.2|2011.9|95
1646990100000|2022-03-11 09:15:00|2014.7|2014.4|2014.4|2014.1|2015.5|2015.2|2013.6|2013.3|50
1646990400000|2022-03-11 09:20:00|2014.2|2013.9|2015.6|2015.3|2016.3|2016|2013.9|2013.6|108
1646990700000|2022-03-11 09:25:00|2015.7|2015.4|2014.4|2014.1|2016.4|2016.1|2014.3|2014|168
1646991000000|2022-03-11 09:30:00|2014.5|2014.2|2014.1|2013.8|2015.2|2014.9|2013|2012.7|68
1646991300000|2022-03-11 09:35:00|2014|2013.7|2013|2012.7|2014.6|2014.3|2012.5|2012.2|103
1646991600000|2022-03-11 09:40:00|2013.1|2012.8|2012.7|2012.4|2013.6|2013.3|2011.5|2011.2|40
1646991900000|2022-03-11 09:45:00|2012.8|2012.5|2016|2015.7|2016.1|2015.8|2012.8|2012.5|61
1646992200000|2022-03-11 09:50:00|2016.1|2015.8|2017.3|2017|2018.3|2018|2015.1|2014.8|53
1646992500000|2022-03-11 09:55:00|2017.2|2016.9|2016.3|2016|2017.5|2017.2|2016.3|2016|22
1646992800000|2022-03-11 10:00:00|2016.4|2016.1|2021.4|2021.1|2021.5|2021.2|2016.4|2016.1|181
1646993100000|2022-03-11 10:05:00|2021.2|2020.9|2020.3|2020|2022.2|2021.9|2020.3|2020|212
1646993400000|2022-03-11 10:10:00|2020.2|2019.9|2018.8|2018.5|2020.3|2020|2018.6|2018.3|75
1646993700000|2022-03-11 10:15:00|2018.7|2018.4|2019|2018.7|2020|2019.7|2018.3|2018|177
1646994000000|2022-03-11 10:20:00|2018.6|2018.3|2019.9|2019.6|2019.9|2019.6|2018.1|2017.8|96
1646994300000|2022-03-11 10:25:00|2019.8|2019.5|2021.3|2021|2022.1|2021.8|2019.8|2019.5|320
1646994600000|2022-03-11 10:30:00|2021.4|2021.1|2019.9|2019.6|2021.5|2021.2|2019.4|2019.1|86
1646994900000|2022-03-11 10:35:00|2019.8|2019.5|2018.5|2018.2|2020|2019.7|2018|2017.7|125
1646995200000|2022-03-11 10:40:00|2018.4|2018.1|2016.5|2016.2|2018.6|2018.3|2016.1|2015.8|110
1646995500000|2022-03-11 10:45:00|2016.4|2016.1|2018.5|2018.2|2018.5|2018.2|2016.1|2015.8|72
1646995800000|2022-03-11 10:50:00|2018.4|2018.1|2015.3|2015|2018.4|2018.1|2014.9|2014.6|142
1646996100000|2022-03-11 10:55:00|2015|2014.7|2017.1|2016.8|2018.5|2018.2|2014.5|2014.2|184
1646996400000|2022-03-11 11:00:00|2017|2016.7|2017.7|2017.4|2017.9|2017.6|2016.6|2016.3|112
1646996700000|2022-03-11 11:05:00|2017.6|2017.3|2017.4|2017.1|2018.5|2018.2|2015.7|2015.4|120
1646997000000|2022-03-11 11:10:00|2017.5|2017.2|2016.5|2016.2|2018.3|2018|2015.9|2015.6|58
1646997300000|2022-03-11 11:15:00|2016.4|2016.1|2016.3|2016|2017.4|2017.1|2015.8|2015.5|53
1646997600000|2022-03-11 11:20:00|2016.4|2016.1|2031.9|2031.6|2034.3|2034|2014.9|2014.6|1407
1646997900000|2022-03-11 11:25:00|2032|2031.7|2041.5|2041.2|2049.3|2049|2031.1|2030.8|2332
1646998200000|2022-03-11 11:30:00|2040.5|2040.2|2042.3|2042|2043.6|2043.3|2035.1|2034.8|1115
1646998500000|2022-03-11 11:35:00|2042.2|2041.9|2038.2|2037.9|2042.6|2042.3|2035.8|2035.5|594
1646998800000|2022-03-11 11:40:00|2038.5|2038.2|2040.9|2040.6|2044.8|2044.5|2037.8|2037.5|679
1646999100000|2022-03-11 11:45:00|2041.2|2040.9|2042.8|2042.5|2045.7|2045.4|2040|2039.7|1070
1646999400000|2022-03-11 11:50:00|2042.7|2042.4|2037.9|2037.6|2043|2042.7|2036.1|2035.8|415
1646999700000|2022-03-11 11:55:00|2038.5|2038.2|2041.3|2041|2041.8|2041.5|2037.5|2037.2|146
1647000000000|2022-03-11 12:00:00|2041.1|2040.8|2040.9|2040.6|2041.3|2041|2037.1|2036.8|323
1647000300000|2022-03-11 12:05:00|2040.6|2040.3|2040.8|2040.5|2041.4|2041.1|2038.4|2038.1|128
1647000600000|2022-03-11 12:10:00|2040.5|2040.2|2040.3|2040|2043.2|2042.9|2040.3|2040|178
1647000900000|2022-03-11 12:15:00|2040.7|2040.4|2040.6|2040.3|2042.8|2042.5|2039.4|2039.1|236
1647001200000|2022-03-11 12:20:00|2040.4|2040.1|2040.3|2040|2041.8|2041.5|2039.8|2039.5|120
1647001500000|2022-03-11 12:25:00|2040|2039.7|2038|2037.7|2040|2039.7|2036.7|2036.4|192
1647001800000|2022-03-11 12:30:00|2037.9|2037.6|2040.4|2040.1|2040.5|2040.2|2037.6|2037.3|257
1647002100000|2022-03-11 12:35:00|2040.3|2040|2041.1|2040.8|2041.1|2040.8|2038.2|2037.9|163
1647002400000|2022-03-11 12:40:00|2041.2|2040.9|2040.7|2040.4|2041.5|2041.2|2040.2|2039.9|864
1647002700000|2022-03-11 12:45:00|2040.6|2040.3|2038.3|2038|2040.8|2040.5|2037.6|2037.3|480
1647003000000|2022-03-11 12:50:00|2038.6|2038.3|2035.6|2035.3|2039.6|2039.3|2035.6|2035.3|546
1647003300000|2022-03-11 12:55:00|2035.5|2035.2|2034.8|2034.5|2036.2|2035.9|2032.6|2032.3|144
1647003600000|2022-03-11 13:00:00|2034.7|2034.4|2033.4|2033.1|2036.8|2036.5|2032.5|2032.2|340
1647003900000|2022-03-11 13:05:00|2033.5|2033.2|2033.8|2033.5|2034.6|2034.3|2032.3|2032|979
1647004200000|2022-03-11 13:10:00|2033.5|2033.2|2030.6|2030.3|2033.8|2033.5|2029.5|2029.2|439
1647004500000|2022-03-11 13:15:00|2030.5|2030.2|2028.8|2028.5|2031.7|2031.4|2028.4|2028.1|309
1647004800000|2022-03-11 13:20:00|2029|2028.7|2031.4|2031.1|2031.7|2031.4|2028.1|2027.8|407
1647005100000|2022-03-11 13:25:00|2031.3|2031|2033.5|2033.2|2033.6|2033.3|2030.9|2030.6|635
1647005400000|2022-03-11 13:30:00|2033.6|2033.3|2031.6|2031.3|2034.3|2034|2030.7|2030.4|369
1647005700000|2022-03-11 13:35:00|2031.7|2031.4|2033.2|2032.9|2033.5|2033.2|2030.9|2030.6|307
1647006000000|2022-03-11 13:40:00|2032.6|2032.3|2029.2|2028.9|2032.6|2032.3|2029.1|2028.8|905
1647006300000|2022-03-11 13:45:00|2029.4|2029.1|2027.8|2027.5|2030.5|2030.2|2027.1|2026.8|180
1647006600000|2022-03-11 13:50:00|2027.9|2027.6|2029.4|2029.1|2030.5|2030.2|2027.9|2027.6|981
1647006900000|2022-03-11 13:55:00|2029.3|2029|2020.9|2020.6|2029.5|2029.2|2020.7|2020.4|2304
1647007200000|2022-03-11 14:00:00|2021.3|2021|2021.8|2021.5|2022.8|2022.5|2020.2|2019.9|1053
1647007500000|2022-03-11 14:05:00|2021.9|2021.6|2019.5|2019.2|2023|2022.7|2018.9|2018.6|1731
1647007800000|2022-03-11 14:10:00|2019.6|2019.3|2018|2017.7|2021.3|2021|2017.6|2017.3|738
1647008100000|2022-03-11 14:15:00|2017.9|2017.6|2021.7|2021.4|2022.1|2021.8|2017.9|2017.6|2906
1647008400000|2022-03-11 14:20:00|2021.9|2021.6|2022.8|2022.5|2024.3|2024|2020.6|2020.3|1639
1647008700000|2022-03-11 14:25:00|2022.7|2022.4|2020.4|2020.1|2023.2|2022.9|2018.4|2018.1|623
1647009000000|2022-03-11 14:30:00|2020.7|2020.4|2025.4|2025.1|2026.4|2026.1|2020.7|2020.4|6162
1647009300000|2022-03-11 14:35:00|2025.6|2025.3|2024|2023.7|2028.9|2028.6|2023.6|2023.3|6449
1647009600000|2022-03-11 14:40:00|2024.4|2024.1|2026.2|2025.9|2027.2|2026.9|2021.9|2021.6|4425
1647009900000|2022-03-11 14:45:00|2025.9|2025.6|2027.8|2027.5|2029.7|2029.4|2025.4|2025.1|2018
1647010200000|2022-03-11 14:50:00|2027.9|2027.6|2021.4|2021.1|2031|2030.7|2021.2|2020.9|2011
1647010500000|2022-03-11 14:55:00|2021.5|2021.2|2021.3|2021|2021.8|2021.5|2017.1|2016.8|3374
1647010800000|2022-03-11 15:00:00|2020.9|2020.6|2013.7|2013.4|2020.9|2020.6|2011|2010.7|4334
1647011100000|2022-03-11 15:05:00|2013.9|2013.6|2009.2|2008.9|2017.1|2016.8|2006.8|2006.5|4195
1647011400000|2022-03-11 15:10:00|2009.1|2008.8|2011.8|2011.5|2015.1|2014.8|2008.8|2008.5|3480
1647011700000|2022-03-11 15:15:00|2012|2011.7|2007.9|2007.6|2012.6|2012.3|2007.2|2006.9|2063
1647012000000|2022-03-11 15:20:00|2008|2007.7|2003.2|2002.9|2008.3|2008|2001.2|2000.9|3402
1647012300000|2022-03-11 15:25:00|2003.1|2002.8|2002.7|2002.4|2007.7|2007.4|2002.7|2002.4|3047
1647012600000|2022-03-11 15:30:00|2002.6|2002.3|1996.7|1996.4|2003.9|2003.6|1995.9|1995.6|3938
1647012900000|2022-03-11 15:35:00|1996.8|1996.5|1999.8|1999.5|2001.4|2001.1|1996.5|1996.2|3341
1647013200000|2022-03-11 15:40:00|1999.9|1999.6|1998.6|1998.3|2002.6|2002.3|1997.1|1996.8|2307
1647013500000|2022-03-11 15:45:00|1998.7|1998.4|1998.8|1998.5|2001.9|2001.6|1997.9|1997.6|1557
1647013800000|2022-03-11 15:50:00|1999|1998.7|2000.5|2000.2|2002.5|2002.2|1998.6|1998.3|1756
1647014100000|2022-03-11 15:55:00|2000.4|2000.1|2005.7|2005.4|2006.3|2006|2000.1|1999.8|2487
1647014400000|2022-03-11 16:00:00|2006|2005.7|2003.6|2003.3|2006.3|2006|2003|2002.7|4186
1647014700000|2022-03-11 16:05:00|2003.7|2003.4|2002.4|2002.1|2004.3|2004|2000.1|1999.8|4884
1647015000000|2022-03-11 16:10:00|2002.5|2002.2|1998.6|1998.3|2002.9|2002.6|1996.4|1996.1|1443
1647015300000|2022-03-11 16:15:00|1998.7|1998.4|2001.6|2001.3|2003.1|2002.8|1997.5|1997.2|2135
1647015600000|2022-03-11 16:20:00|2001.7|2001.4|2001.4|2001.1|2004.2|2003.9|2000|1999.7|2186
1647015900000|2022-03-11 16:25:00|2001.6|2001.3|1999|1998.7|2002|2001.7|1997.8|1997.5|1084
1647016200000|2022-03-11 16:30:00|1999.4|1999.1|1995|1994.7|1999.7|1999.4|1994.4|1994.1|1512
1647016500000|2022-03-11 16:35:00|1994.9|1994.6|1997.7|1997.4|1997.9|1997.6|1994.3|1994|3221
1647016800000|2022-03-11 16:40:00|1997.6|1997.3|1995|1994.7|1998.1|1997.8|1989.5|1989.2|2803
1647017100000|2022-03-11 16:45:00|1995.1|1994.8|1996.6|1996.3|1998.6|1998.3|1993.7|1993.4|2371
1647017400000|2022-03-11 16:50:00|1996.2|1995.9|1995.2|1994.9|1998|1997.7|1994.4|1994.1|2397
1647017700000|2022-03-11 16:55:00|1995.1|1994.8|1995.6|1995.3|1996.6|1996.3|1993.4|1993.1|1046
1647018000000|2022-03-11 17:00:00|1995.5|1995.2|1997.2|1996.9|1997.3|1997|1992.9|1992.6|1659
1647018300000|2022-03-11 17:05:00|1997.3|1997|1993.1|1992.8|1999|1998.7|1992.7|1992.4|1621
1647018600000|2022-03-11 17:10:00|1993|1992.7|1993.7|1993.4|1995.3|1995|1992.5|1992.2|1002
1647018900000|2022-03-11 17:15:00|1993.8|1993.5|1998.1|1997.8|1998.1|1997.8|1993.6|1993.3|3039
1647019200000|2022-03-11 17:20:00|1997.9|1997.6|1994.3|1994|1999.9|1999.6|1993.9|1993.6|1435
1647019500000|2022-03-11 17:25:00|1994.2|1993.9|1991.4|1991.1|1995|1994.7|1991.2|1990.9|1763
1647019800000|2022-03-11 17:30:00|1991.6|1991.3|1992.4|1992.1|1993.1|1992.8|1990|1989.7|754
1647020100000|2022-03-11 17:35:00|1992.3|1992|1989.7|1989.4|1992.3|1992|1988.3|1988|2115
1647020400000|2022-03-11 17:40:00|1990|1989.7|1993.6|1993.3|1993.8|1993.5|1989.7|1989.4|872
1647020700000|2022-03-11 17:45:00|1993.7|1993.4|1993.2|1992.9|1994.8|1994.5|1992.7|1992.4|835
1647021000000|2022-03-11 17:50:00|1993.1|1992.8|1992.6|1992.3|1994.4|1994.1|1991.8|1991.5|1350
1647021300000|2022-03-11 17:55:00|1992.5|1992.2|1994.6|1994.3|1995.3|1995|1992.4|1992.1|925
1647021600000|2022-03-11 18:00:00|1994.7|1994.4|1995.8|1995.5|1997.5|1997.2|1993.8|1993.5|1087
1647021900000|2022-03-11 18:05:00|1995.9|1995.6|1994.5|1994.2|1997.6|1997.3|1994.1|1993.8|6057
1647022200000|2022-03-11 18:10:00|1994.4|1994.1|1993.8|1993.5|1996|1995.7|1993.5|1993.2|3530
1647022500000|2022-03-11 18:15:00|1993.9|1993.6|1996.1|1995.8|1997.3|1997|1993.7|1993.4|704
1647022800000|2022-03-11 18:20:00|1996.2|1995.9|1998.4|1998.1|1998.7|1998.4|1995.8|1995.5|2128
1647023100000|2022-03-11 18:25:00|1998.3|1998|1998.7|1998.4|1998.9|1998.6|1996.9|1996.6|1118
1647023400000|2022-03-11 18:30:00|1998.6|1998.3|1997.9|1997.6|1999.3|1999|1997.4|1997.1|1132
1647023700000|2022-03-11 18:35:00|1997.8|1997.5|1996.3|1996|1999.3|1999|1996.2|1995.9|1905
1647024000000|2022-03-11 18:40:00|1996.4|1996.1|1997.8|1997.5|1998.1|1997.8|1995.5|1995.2|676
1647024300000|2022-03-11 18:45:00|1997.9|1997.6|1999.1|1998.8|1999.2|1998.9|1997|1996.7|770
1647024600000|2022-03-11 18:50:00|1999.3|1999|1992|1991.7|1999.7|1999.4|1992|1991.7|1766
1647024900000|2022-03-11 18:55:00|1992.1|1991.8|1990.4|1990.1|1993.6|1993.3|1990.2|1989.9|2166
1647025200000|2022-03-11 19:00:00|1990.5|1990.2|1992.1|1991.8|1992.7|1992.4|1988.7|1988.4|1125
1647025500000|2022-03-11 19:05:00|1992.2|1991.9|1992.1|1991.8|1993.1|1992.8|1991.2|1990.9|1946
1647025800000|2022-03-11 19:10:00|1992.2|1991.9|1992.6|1992.3|1992.9|1992.6|1990.9|1990.6|772
1647026100000|2022-03-11 19:15:00|1992.8|1992.5|1989.7|1989.4|1994.4|1994.1|1989.7|1989.4|880
1647026400000|2022-03-11 19:20:00|1989.6|1989.3|1991.9|1991.6|1992.2|1991.9|1989.5|1989.2|975
1647026700000|2022-03-11 19:25:00|1992|1991.7|1997|1996.7|1997.4|1997.1|1990.8|1990.5|1148
1647027000000|2022-03-11 19:30:00|1996.9|1996.6|1994.2|1993.9|1996.9|1996.6|1993.9|1993.6|1343
1647027300000|2022-03-11 19:35:00|1994.1|1993.8|1993.3|1993|1994.3|1994|1992.4|1992.1|2786
1647027600000|2022-03-11 19:40:00|1993.2|1992.9|1991.6|1991.3|1993.4|1993.1|1991|1990.7|817
1647027900000|2022-03-11 19:45:00|1991.7|1991.4|1991.8|1991.5|1992|1991.7|1990|1989.7|3975
1647028200000|2022-03-11 19:50:00|1991.9|1991.6|1989.7|1989.4|1991.9|1991.6|1987.8|1987.5|2952
1647028500000|2022-03-11 19:55:00|1990|1989.7|1989.6|1989.3|1990.9|1990.6|1988.7|1988.4|1083
1647028800000|2022-03-11 20:00:00|1989.7|1989.4|1988.4|1988.1|1990.3|1990|1987.8|1987.5|741
1647029100000|2022-03-11 20:05:00|1988.3|1988|1988.5|1988.2|1990.8|1990.5|1987.9|1987.6|2942
1647029400000|2022-03-11 20:10:00|1988.3|1988|1988.5|1988.2|1990.4|1990.1|1987.9|1987.6|1677
1647029700000|2022-03-11 20:15:00|1988.6|1988.3|1990.1|1989.8|1991|1990.7|1987.8|1987.5|1443
1647030000000|2022-03-11 20:20:00|1990|1989.7|1988.8|1988.5|1991.2|1990.9|1988.5|1988.2|2073
1647030300000|2022-03-11 20:25:00|1988.7|1988.4|1985.8|1985.5|1989.1|1988.8|1985.8|1985.5|2552
1647030600000|2022-03-11 20:30:00|1985.7|1985.4|1983.5|1983.2|1985.7|1985.4|1983.4|1983.1|2227
1647030900000|2022-03-11 20:35:00|1983.7|1983.4|1984.1|1983.8|1986.3|1986|1983.5|1983.2|2046
1647031200000|2022-03-11 20:40:00|1984.2|1983.9|1984.2|1983.9|1985.6|1985.3|1983.1|1982.8|2238
1647031500000|2022-03-11 20:45:00|1984.6|1984.3|1981.1|1980.8|1985|1984.7|1980.9|1980.6|4047
1647031800000|2022-03-11 20:50:00|1980.2|1979.9|1980.6|1980.3|1983.7|1983.4|1979.9|1979.6|3361
1647032100000|2022-03-11 20:55:00|1981|1980.7|1979.9|1979.6|1984.3|1984|1977.8|1977.5|6907
1647032400000|2022-03-11 21:00:00|1979.4|1979.1|1980.8|1980.5|1981.7|1981.4|1978.3|1978|3980
1647032700000|2022-03-11 21:05:00|1980.9|1980.6|1979.4|1979.1|1981.6|1981.3|1979.1|1978.8|712
1647033000000|2022-03-11 21:10:00|1979.6|1979.3|1979.6|1979.3|1980.3|1980|1978.4|1978.1|674
1647033300000|2022-03-11 21:15:00|1979.7|1979.4|1979.1|1978.8|1979.8|1979.5|1978.5|1978.2|239
1647033600000|2022-03-11 21:20:00|1979.2|1978.9|1979.9|1979.6|1980.2|1979.9|1978.8|1978.5|116
1647033900000|2022-03-11 21:25:00|1980|1979.7|1979.8|1979.5|1980.2|1979.9|1979.6|1979.3|55
1647034200000|2022-03-11 21:30:00|1979.9|1979.6|1979.9|1979.6|1980|1979.7|1979.4|1979.1|87
1647034500000|2022-03-11 21:35:00|1980|1979.7|1979.6|1979.3|1981.2|1980.9|1979.4|1979.1|119
1647034800000|2022-03-11 21:40:00|1979.7|1979.4|1979|1978.7|1980.2|1979.9|1978.5|1978.2|346
1647035100000|2022-03-11 21:45:00|1978.9|1978.6|1981.5|1981.2|1981.5|1981.2|1978.7|1978.4|116
1647035400000|2022-03-11 21:50:00|1981.4|1981.1|1981.1|1980.8|1981.4|1981.1|1980.2|1979.9|193
1647035700000|2022-03-11 21:55:00|1980.9|1980.6|1980|1979.2|1981.1|1980.8|1979.5|1979.2|61
1647208800000|2022-03-13 22:00:00|1988.1|1987.8|1988.4|1988.1|1989|1988.7|1982.1|1981.8|192
1647209100000|2022-03-13 22:05:00|1988.5|1988.2|1988.8|1988.5|1988.8|1988.5|1985.8|1985.5|169
1647209400000|2022-03-13 22:10:00|1988.7|1988.4|1988.7|1988.4|1989.8|1989.5|1987.9|1987.6|26
1647209700000|2022-03-13 22:15:00|1989|1988.7|1986.5|1986.2|1989.5|1989.2|1986.5|1986.2|51
1647210000000|2022-03-13 22:20:00|1986.4|1986.1|1987.4|1987.1|1988.2|1987.9|1986.2|1985.9|25
1647210300000|2022-03-13 22:25:00|1986.4|1986.1|1986.5|1986.2|1987|1986.7|1985.2|1984.9|109
1647210600000|2022-03-13 22:30:00|1986.4|1986.1|1987.9|1987.6|1988|1987.7|1986.2|1985.9|56
1647210900000|2022-03-13 22:35:00|1987.7|1987.4|1986.8|1986.5|1989.4|1989.1|1986.6|1986.3|83
1647211200000|2022-03-13 22:40:00|1986|1985.7|1988.3|1988|1989.1|1988.8|1985.9|1985.6|113
1647211500000|2022-03-13 22:45:00|1988.2|1987.9|1985.9|1985.6|1988.6|1988.3|1985.7|1985.4|92
1647211800000|2022-03-13 22:50:00|1985.7|1985.4|1987.4|1987.1|1988.2|1987.9|1985.7|1985.4|77
1647212100000|2022-03-13 22:55:00|1987.6|1987.3|1991.1|1990.8|1991.5|1991.2|1987.6|1987.3|124
1647212400000|2022-03-13 23:00:00|1991.3|1991|1990.6|1990.3|1992.3|1992|1989.9|1989.6|116
1647212700000|2022-03-13 23:05:00|1990.7|1990.4|1991.2|1990.9|1992.1|1991.8|1990.1|1989.8|148
1647213000000|2022-03-13 23:10:00|1991.3|1991|1991.6|1991.3|1992.3|1992|1990.2|1989.9|122
1647213300000|2022-03-13 23:15:00|1991.5|1991.2|1991.6|1991.3|1993|1992.7|1990.9|1990.6|99
1647213600000|2022-03-13 23:20:00|1991.3|1991|1992.5|1992.2|1993.2|1992.9|1990.7|1990.4|110
1647213900000|2022-03-13 23:25:00|1993.2|1992.9|1995.8|1995.5|1996.4|1996.1|1992.9|1992.6|146
1647214200000|2022-03-13 23:30:00|1995.7|1995.4|1995.8|1995.5|1997.2|1996.9|1995.6|1995.3|182
1647214500000|2022-03-13 23:35:00|1994.8|1994.5|1996.1|1995.8|1996.1|1995.8|1994.8|1994.5|68
1647214800000|2022-03-13 23:40:00|1996|1995.7|1995|1994.7|1996|1995.7|1994.7|1994.4|28
1647215100000|2022-03-13 23:45:00|1995.1|1994.8|1997.1|1996.8|1997.6|1997.3|1995.1|1994.8|65
1647215400000|2022-03-13 23:50:00|1997.2|1996.9|1996.8|1996.5|1998|1997.7|1996.6|1996.3|43
1647215700000|2022-03-13 23:55:00|1996.7|1996.4|1995.6|1995.3|1997.2|1996.9|1995.5|1995.2|32
1647216000000|2022-03-14 00:00:00|1995.5|1995.2|1996.5|1996.2|1997.2|1996.9|1994.9|1994.6|66
1647216300000|2022-03-14 00:05:00|1996.6|1996.3|1994.8|1994.5|1996.8|1996.5|1994.7|1994.4|75
1647216600000|2022-03-14 00:10:00|1994.7|1994.4|1996.1|1995.8|1996.5|1996.2|1994|1993.7|50
1647216900000|2022-03-14 00:15:00|1996.4|1996.1|1999.1|1998.8|1999.8|1999.5|1996.3|1996|139
1647217200000|2022-03-14 00:20:00|1999|1998.7|1997.2|1996.9|1999.3|1999|1996.8|1996.5|125
1647217500000|2022-03-14 00:25:00|1997.3|1997|1995.8|1995.5|1997.3|1997|1995.8|1995.5|33
1647217800000|2022-03-14 00:30:00|1995.7|1995.4|1995.6|1995.3|1996.5|1996.2|1995.3|1995|82
1647218100000|2022-03-14 00:35:00|1995.5|1995.2|1991.3|1991|1995.5|1995.2|1990.4|1990.1|173
1647218400000|2022-03-14 00:40:00|1991.4|1991.1|1991.6|1991.3|1992.7|1992.4|1990.4|1990.1|36
1647218700000|2022-03-14 00:45:00|1991.5|1991.2|1992.3|1992|1992.9|1992.6|1990.7|1990.4|24
1647219000000|2022-03-14 00:50:00|1992.4|1992.1|1992.4|1992.1|1993|1992.7|1991.3|1991|16
1647219300000|2022-03-14 00:55:00|1992.3|1992|1992.9|1992.6|1994.4|1994.1|1991.3|1991|53
1647219600000|2022-03-14 01:00:00|1993.2|1992.9|1992.5|1992.2|1994.2|1993.9|1991.6|1991.3|64
1647219900000|2022-03-14 01:05:00|1992.6|1992.3|1992.6|1992.3|1992.9|1992.6|1991.4|1991.1|7
1647220200000|2022-03-14 01:10:00|1992.5|1992.2|1992.6|1992.3|1994|1993.7|1992.1|1991.8|40
1647220500000|2022-03-14 01:15:00|1992.5|1992.2|1995|1994.7|1995.4|1995.1|1992.5|1992.2|122
1647220800000|2022-03-14 01:20:00|1995.1|1994.8|1995.1|1994.8|1995.6|1995.3|1993.9|1993.6|132
1647221100000|2022-03-14 01:25:00|1995.2|1994.9|1995.1|1994.8|1995.6|1995.3|1993.9|1993.6|63
1647221400000|2022-03-14 01:30:00|1995.2|1994.9|1991|1990.7|1995.3|1995|1991|1990.7|56
1647221700000|2022-03-14 01:35:00|1991.1|1990.8|1992.3|1992|1992.8|1992.5|1990.7|1990.4|54
1647222000000|2022-03-14 01:40:00|1992.2|1991.9|1992.8|1992.5|1993.5|1993.2|1992.1|1991.8|32
1647222300000|2022-03-14 01:45:00|1992.9|1992.6|1990.3|1990|1993|1992.7|1990.3|1990|47
1647222600000|2022-03-14 01:50:00|1990.2|1989.9|1991.6|1991.3|1992.2|1991.9|1990.1|1989.8|43
1647222900000|2022-03-14 01:55:00|1991.7|1991.4|1991.1|1990.8|1992.3|1992|1989.5|1989.2|61
1647223200000|2022-03-14 02:00:00|1991|1990.7|1987.5|1987.2|1991.1|1990.8|1987.4|1987.1|67
1647223500000|2022-03-14 02:05:00|1987.4|1987.1|1987.1|1986.8|1988.5|1988.2|1986.7|1986.4|116
1647223800000|2022-03-14 02:10:00|1987|1986.7|1986.9|1986.6|1989|1988.7|1986.8|1986.5|44
1647224100000|2022-03-14 02:15:00|1987|1986.7|1986.4|1986.1|1987.5|1987.2|1985.9|1985.6|16
1647224400000|2022-03-14 02:20:00|1986.5|1986.2|1985.3|1985|1986.5|1986.2|1984.4|1984.1|100
1647224700000|2022-03-14 02:25:00|1985.2|1984.9|1985.3|1985|1985.6|1985.3|1984.3|1984|31
1647225000000|2022-03-14 02:30:00|1985.4|1985.1|1983.9|1983.6|1985.4|1985.1|1983.2|1982.9|44
1647225300000|2022-03-14 02:35:00|1983.8|1983.5|1984.9|1984.6|1985.3|1985|1982.7|1982.4|60
1647225600000|2022-03-14 02:40:00|1985|1984.7|1985.3|1985|1985.3|1985|1984.4|1984.1|10
1647225900000|2022-03-14 02:45:00|1985.2|1984.9|1985.4|1985.1|1985.5|1985.2|1983.7|1983.4|19
1647226200000|2022-03-14 02:50:00|1985.3|1985|1986|1985.7|1986.8|1986.5|1985.2|1984.9|143
1647226500000|2022-03-14 02:55:00|1985.5|1985.2|1987.4|1987.1|1988|1987.7|1985|1984.7|284
1647226800000|2022-03-14 03:00:00|1987.6|1987.3|1988.7|1988.4|1989.3|1989|1987.6|1987.3|167
1647227100000|2022-03-14 03:05:00|1988.6|1988.3|1985.8|1985.5|1988.6|1988.3|1985.7|1985.4|17
1647227400000|2022-03-14 03:10:00|1985.9|1985.6|1986.6|1986.3|1986.8|1986.5|1985.5|1985.2|29
1647227700000|2022-03-14 03:15:00|1986.5|1986.2|1988.3|1988|1988.4|1988.1|1986.4|1986.1|38
1647228000000|2022-03-14 03:20:00|1988.5|1988.2|1990.8|1990.5|1991.6|1991.3|1988.5|1988.2|103
1647228300000|2022-03-14 03:25:00|1990.9|1990.6|1990.6|1990.3|1991.2|1990.9|1989.9|1989.6|8
1647228600000|2022-03-14 03:30:00|1990.5|1990.2|1989.9|1989.6|1990.7|1990.4|1988.8|1988.5|81
1647228900000|2022-03-14 03:35:00|1989.7|1989.4|1989.2|1988.9|1990.8|1990.5|1989.1|1988.8|6
1647229200000|2022-03-14 03:40:00|1989.3|1989|1988.9|1988.6|1989.3|1989|1987.6|1987.3|8
1647229500000|2022-03-14 03:45:00|1988.8|1988.5|1987.6|1987.3|1989.5|1989.2|1987.5|1987.2|3
1647229800000|2022-03-14 03:50:00|1987.7|1987.4|1989.4|1989.1|1989.6|1989.3|1987.7|1987.4|18
1647230100000|2022-03-14 03:55:00|1989.3|1989|1989.1|1988.8|1989.6|1989.3|1988.9|1988.6|0
1647230400000|2022-03-14 04:00:00|1989|1988.7|1990.1|1989.8|1990.6|1990.3|1989|1988.7|9
1647230700000|2022-03-14 04:05:00|1990.2|1989.9|1990|1989.7|1990.3|1990|1989.8|1989.5|30
1647231000000|2022-03-14 04:10:00|1989.9|1989.6|1989.8|1989.5|1990.3|1990|1989.1|1988.8|19
1647231300000|2022-03-14 04:15:00|1989.9|1989.6|1990.8|1990.5|1990.8|1990.5|1989.9|1989.6|26
1647231600000|2022-03-14 04:20:00|1990.9|1990.6|1991.7|1991.4|1991.7|1991.4|1990.1|1989.8|16
1647231900000|2022-03-14 04:25:00|1991.6|1991.3|1990.6|1990.3|1992|1991.7|1989.9|1989.6|15
1647232200000|2022-03-14 04:30:00|1990.5|1990.2|1990.5|1990.2|1990.6|1990.3|1989.8|1989.5|9
1647232500000|2022-03-14 04:35:00|1990.6|1990.3|1990.3|1990|1990.6|1990.3|1989.8|1989.5|5
1647232800000|2022-03-14 04:40:00|1990.2|1989.9|1990.1|1989.8|1990.3|1990|1989.8|1989.5|6
1647233100000|2022-03-14 04:45:00|1990.2|1989.9|1989.6|1989.3|1991.3|1991|1989.6|1989.3|32
1647233400000|2022-03-14 04:50:00|1989.7|1989.4|1990.2|1989.9|1990.2|1989.9|1989.7|1989.4|6
1647233700000|2022-03-14 04:55:00|1990.3|1990|1991.4|1991.1|1992.4|1992.1|1990.1|1989.8|24
1647234000000|2022-03-14 05:00:00|1991.5|1991.2|1990.1|1989.8|1992.2|1991.9|1989.4|1989.1|56
1647234300000|2022-03-14 05:05:00|1989.8|1989.5|1995.4|1995.1|1995.9|1995.6|1989.7|1989.4|76
1647234600000|2022-03-14 05:10:00|1995.2|1994.9|1995|1994.7|1995.5|1995.2|1993.4|1993.1|29
1647234900000|2022-03-14 05:15:00|1994.6|1994.3|1994|1993.7|1995.1|1994.8|1993.8|1993.5|25
1647235200000|2022-03-14 05:20:00|1993.9|1993.6|1993.3|1993|1994.7|1994.4|1993.1|1992.8|16
1647235500000|2022-03-14 05:25:00|1993.4|1993.1|1993.6|1993.3|1994|1993.7|1992.5|1992.2|10
1647235800000|2022-03-14 05:30:00|1993.5|1993.2|1992.3|1992|1993.7|1993.4|1991.9|1991.6|2
1647236100000|2022-03-14 05:35:00|1992.4|1992.1|1992.7|1992.4|1993|1992.7|1992.3|1992|4
1647236400000|2022-03-14 05:40:00|1992.8|1992.5|1992.7|1992.4|1992.9|1992.6|1992.2|1991.9|3
1647236700000|2022-03-14 05:45:00|1992.8|1992.5|1992.9|1992.6|1993|1992.7|1992.4|1992.1|2
1647237000000|2022-03-14 05:50:00|1993|1992.7|1993.1|1992.8|1993.4|1993.1|1992.4|1992.1|13
1647237300000|2022-03-14 05:55:00|1993|1992.7|1991.9|1991.6|1994|1993.7|1991.9|1991.6|58
1647237600000|2022-03-14 06:00:00|1992|1991.7|1989.7|1989.4|1992.3|1992|1989.1|1988.8|166
1647237900000|2022-03-14 06:05:00|1989.6|1989.3|1989.8|1989.5|1990.2|1989.9|1989|1988.7|88
1647238200000|2022-03-14 06:10:00|1989.9|1989.6|1990|1989.7|1990.8|1990.5|1989.6|1989.3|29
1647238500000|2022-03-14 06:15:00|1989.8|1989.5|1993.9|1993.6|1994|1993.7|1989.1|1988.8|78
1647238800000|2022-03-14 06:20:00|1994|1993.7|1998.6|1998.3|1998.6|1998.3|1991.1|1990.8|358
1647239100000|2022-03-14 06:25:00|1998.5|1998.2|1997|1996.7|1999.6|1999.3|1996.7|1996.4|216
1647239400000|2022-03-14 06:30:00|1997.1|1996.8|1994.4|1994.1|1997.3|1997|1994.4|1994.1|132
1647239700000|2022-03-14 06:35:00|1994.8|1994.5|1998.3|1998|1998.4|1998.1|1994.2|1993.9|76
1647240000000|2022-03-14 06:40:00|1998.2|1997.9|1996.3|1996|1998.6|1998.3|1995.8|1995.5|29
1647240300000|2022-03-14 06:45:00|1996.4|1996.1|1996.6|1996.3|1997.7|1997.4|1995.9|1995.6|82
1647240600000|2022-03-14 06:50:00|1996.7|1996.4|1994.9|1994.6|1996.7|1996.4|1993.4|1993.1|74
1647240900000|2022-03-14 06:55:00|1994.8|1994.5|1996.6|1996.3|1997.2|1996.9|1994.3|1994|42
1647241200000|2022-03-14 07:00:00|1996.3|1996|1996.5|1996.2|1997.6|1997.3|1994.3|1994|108
1647241500000|2022-03-14 07:05:00|1996.6|1996.3|1996.7|1996.4|1997.5|1997.2|1993.5|1993.2|108
1647241800000|2022-03-14 07:10:00|1996.9|1996.6|1996.6|1996.3|1997.3|1997|1994.6|1994.3|64
1647242100000|2022-03-14 07:15:00|1996.5|1996.2|1997.5|1997.2|1997.9|1997.6|1994.8|1994.5|136
1647242400000|2022-03-14 07:20:00|1997.4|1997.1|1999.2|1998.9|1999.9|1999.6|1997.3|1997|125
1647242700000|2022-03-14 07:25:00|1999.3|1999|1996.8|1996.5|1999.8|1999.5|1995.9|1995.6|65
1647243000000|2022-03-14 07:30:00|1996.7|1996.4|1997.7|1997.4|1998|1997.7|1995.9|1995.6|163
1647243300000|2022-03-14 07:35:00|1997.6|1997.3|1996.3|1996|1999.9|1999.6|1995.7|1995.4|267
1647243600000|2022-03-14 07:40:00|1996.4|1996.1|1996|1995.7|1997.1|1996.8|1995|1994.7|26
1647243900000|2022-03-14 07:45:00|1995.9|1995.6|1992.5|1992.2|1996.2|1995.9|1992.4|1992.1|31
1647244200000|2022-03-14 07:50:00|1992.4|1992.1|1992.9|1992.6|1994|1993.7|1992|1991.7|143
1647244500000|2022-03-14 07:55:00|1993|1992.7|1993.4|1993.1|1994.3|1994|1991.9|1991.6|246
1647244800000|2022-03-14 08:00:00|1993.6|1993.3|1990.8|1990.5|1993.8|1993.5|1990.4|1990.1|542
1647245100000|2022-03-14 08:05:00|1990.9|1990.6|1997|1996.7|1997.9|1997.6|1990.1|1989.8|567
1647245400000|2022-03-14 08:10:00|1996.8|1996.5|1995.8|1995.5|1999|1998.7|1995|1994.7|432
1647245700000|2022-03-14 08:15:00|1995.6|1995.3|1994|1993.7|1996.3|1996|1993.4|1993.1|205
1647246000000|2022-03-14 08:20:00|1994.2|1993.9|1994.9|1994.6|1996.6|1996.3|1993.6|1993.3|131
1647246300000|2022-03-14 08:25:00|1995|1994.7|1991.6|1991.3|1995.3|1995|1990.7|1990.4|155
1647246600000|2022-03-14 08:30:00|1991.5|1991.2|1990.7|1990.4|1991.6|1991.3|1989.3|1989|171
1647246900000|2022-03-14 08:35:00|1990.8|1990.5|1991|1990.7|1992.2|1991.9|1990.4|1990.1|116
1647247200000|2022-03-14 08:40:00|1991.1|1990.8|1991.1|1990.8|1992.2|1991.9|1990.1|1989.8|63
1647247500000|2022-03-14 08:45:00|1991|1990.7|1994.4|1994.1|1994.4|1994.1|1991|1990.7|105
1647247800000|2022-03-14 08:50:00|1994.3|1994|1991.9|1991.6|1996.1|1995.8|1990.7|1990.4|180
1647248100000|2022-03-14 08:55:00|1991.8|1991.5|1993.8|1993.5|1994.6|1994.3|1991.1|1990.8|65
1647248400000|2022-03-14 09:00:00|1994|1993.7|1996.7|1996.4|1997.2|1996.9|1993.5|1993.2|77
1647248700000|2022-03-14 09:05:00|1997|1996.7|1996.8|1996.5|1997.2|1996.9|1995.2|1994.9|182
1647249000000|2022-03-14 09:10:00|1997|1996.7|1996.6|1996.3|1999.2|1998.9|1995.9|1995.6|177
1647249300000|2022-03-14 09:15:00|1996.5|1996.2|1997.4|1997.1|1998|1997.7|1995.7|1995.4|217
1647249600000|2022-03-14 09:20:00|1997.5|1997.2|1995.7|1995.4|1999.3|1999|1995.6|1995.3|138
1647249900000|2022-03-14 09:25:00|1995.6|1995.3|1995|1994.7|1996.5|1996.2|1993.2|1992.9|226
1647250200000|2022-03-14 09:30:00|1994.9|1994.6|1996.4|1996.1|1997|1996.7|1994.1|1993.8|101
1647250500000|2022-03-14 09:35:00|1996.3|1996|1999|1998.7|1999.3|1999|1994.8|1994.5|140
1647250800000|2022-03-14 09:40:00|1999.1|1998.8|2001|2000.7|2003.5|2003.2|1998.4|1998.1|393
1647251100000|2022-03-14 09:45:00|2001.1|2000.8|2001.9|2001.6|2003.1|2002.8|1999.4|1999.1|288
1647251400000|2022-03-14 09:50:00|2002|2001.7|2003.4|2003.1|2004.2|2003.9|2001.2|2000.9|279
1647251700000|2022-03-14 09:55:00|2003.6|2003.3|2004.6|2004.3|2006.6|2006.3|2003|2002.7|452
1647252000000|2022-03-14 10:00:00|2004.5|2004.2|2004|2003.7|2005|2004.7|2002.9|2002.6|131
1647252300000|2022-03-14 10:05:00|2004.2|2003.9|2001.7|2001.4|2004.6|2004.3|2001.6|2001.3|81
1647252600000|2022-03-14 10:10:00|2001.8|2001.5|2001.2|2000.9|2002.2|2001.9|1999.2|1998.9|340
1647252900000|2022-03-14 10:15:00|2001.3|2001|2000.8|2000.5|2002.3|2002|2000.5|2000.2|91
1647253200000|2022-03-14 10:20:00|2000.9|2000.6|2000.4|2000.1|2001.3|2001|1999.2|1998.9|152
1647253500000|2022-03-14 10:25:00|2000.3|2000|2000.1|1999.8|2001.3|2001|1998.9|1998.6|95
1647253800000|2022-03-14 10:30:00|2000|1999.7|2002.2|2001.9|2003.6|2003.3|1999.9|1999.6|264
1647254100000|2022-03-14 10:35:00|2002.3|2002|1999.7|1999.4|2002.3|2002|1999.3|1999|188
1647254400000|2022-03-14 10:40:00|1999.5|1999.2|1997.3|1997|1999.7|1999.4|1996.6|1996.3|216
1647254700000|2022-03-14 10:45:00|1997.5|1997.2|1998.5|1998.2|1999.4|1999.1|1996.9|1996.6|193
1647255000000|2022-03-14 10:50:00|1998.4|1998.1|1999.7|1999.4|1999.9|1999.6|1997|1996.7|148
1647255300000|2022-03-14 10:55:00|1999.6|1999.3|2001.2|2000.9|2001.2|2000.9|1999|1998.7|131
1647255600000|2022-03-14 11:00:00|2001|2000.7|1996.7|1996.4|2001.1|2000.8|1996.6|1996.3|224
1647255900000|2022-03-14 11:05:00|1996.6|1996.3|1994.7|1994.4|1997.9|1997.6|1994.4|1994.1|269
1647256200000|2022-03-14 11:10:00|1994.6|1994.3|1996.5|1996.2|1996.9|1996.6|1994.6|1994.3|286
1647256500000|2022-03-14 11:15:00|1996.4|1996.1|1996.7|1996.4|1997.7|1997.4|1995.2|1994.9|172
1647256800000|2022-03-14 11:20:00|1996.8|1996.5|1995.8|1995.5|1997.7|1997.4|1995.4|1995.1|162
1647257100000|2022-03-14 11:25:00|1995.7|1995.4|1989.7|1989.4|1995.8|1995.5|1989.2|1988.9|1127
1647257400000|2022-03-14 11:30:00|1989.6|1989.3|1988.3|1988|1991.5|1991.2|1987.9|1987.6|446
1647257700000|2022-03-14 11:35:00|1988.4|1988.1|1988.7|1988.4|1991.6|1991.3|1987.9|1987.6|271
1647258000000|2022-03-14 11:40:00|1988.9|1988.6|1987.5|1987.2|1991.2|1990.9|1987.5|1987.2|372
1647258300000|2022-03-14 11:45:00|1987.6|1987.3|1986.1|1985.8|1988.6|1988.3|1983.9|1983.6|769
1647258600000|2022-03-14 11:50:00|1985.8|1985.5|1985.2|1984.9|1987.5|1987.2|1985.2|1984.9|413
1647258900000|2022-03-14 11:55:00|1985.1|1984.8|1984.5|1984.2|1987.3|1987|1984.4|1984.1|314
1647259200000|2022-03-14 12:00:00|1984.4|1984.1|1987.5|1987.2|1988|1987.7|1983|1982.7|375
1647259500000|2022-03-14 12:05:00|1987.6|1987.3|1987.7|1987.4|1988.3|1988|1986.6|1986.3|568
1647259800000|2022-03-14 12:10:00|1987.6|1987.3|1987.2|1986.9|1987.8|1987.5|1986|1985.7|524
1647260100000|2022-03-14 12:15:00|1987.1|1986.8|1985.2|1984.9|1988.9|1988.6|1984.8|1984.5|271
1647260400000|2022-03-14 12:20:00|1985.3|1985|1983.6|1983.3|1985.8|1985.5|1983.1|1982.8|309
1647260700000|2022-03-14 12:25:00|1983.8|1983.5|1984.2|1983.9|1985.9|1985.6|1983.7|1983.4|286
1647261000000|2022-03-14 12:30:00|1984.1|1983.8|1985.7|1985.4|1986.2|1985.9|1983.7|1983.4|494
1647261300000|2022-03-14 12:35:00|1985.6|1985.3|1985.4|1985.1|1985.6|1985.3|1982.8|1982.5|188
1647261600000|2022-03-14 12:40:00|1985.5|1985.2|1987|1986.7|1987.6|1987.3|1985.1|1984.8|596
1647261900000|2022-03-14 12:45:00|1987.4|1987.1|1985.3|1985|1987.7|1987.4|1984.9|1984.6|344
1647262200000|2022-03-14 12:50:00|1985.4|1985.1|1985.2|1984.9|1988.5|1988.2|1983.5|1983.2|365
1647262500000|2022-03-14 12:55:00|1985.1|1984.8|1989.5|1989.2|1990.4|1990.1|1983.6|1983.3|585
1647262800000|2022-03-14 13:00:00|1989.4|1989.1|1987.3|1987|1989.7|1989.4|1987.3|1987|553
1647263100000|2022-03-14 13:05:00|1987.2|1986.9|1986.7|1986.4|1987.6|1987.3|1985.2|1984.9|323
1647263400000|2022-03-14 13:10:00|1986.6|1986.3|1987.9|1987.6|1988.8|1988.5|1985.8|1985.5|1081
1647263700000|2022-03-14 13:15:00|1988|1987.7|1989|1988.7|1990|1989.7|1987|1986.7|655
1647264000000|2022-03-14 13:20:00|1989.1|1988.8|1987.3|1987|1990.1|1989.8|1987.1|1986.8|1158
1647264300000|2022-03-14 13:25:00|1987.4|1987.1|1985.5|1985.2|1987.8|1987.5|1985.4|1985.1|1815
1647264600000|2022-03-14 13:30:00|1985.6|1985.3|1972.4|1972.1|1987.7|1987.4|1972.4|1972.1|7468
1647264900000|2022-03-14 13:35:00|1973.1|1972.8|1965.9|1965.6|1973.1|1972.8|1962.9|1962.6|7846
1647265200000|2022-03-14 13:40:00|1965.8|1965.5|1975.3|1975|1976.5|1976.2|1962.4|1962.1|5474
1647265500000|2022-03-14 13:45:00|1975.2|1974.9|1973.9|1973.6|1977.9|1977.6|1972.1|1971.8|7731
1647265800000|2022-03-14 13:50:00|1974.3|1974|1966.6|1966.3|1977.1|1976.8|1966.5|1966.2|4346
1647266100000|2022-03-14 13:55:00|1966.7|1966.4|1971|1970.7|1972.1|1971.8|1963.6|1963.3|4909
1647266400000|2022-03-14 14:00:00|1970.9|1970.6|1972.1|1971.8|1977.3|1977|1966.6|1966.3|10242
1647266700000|2022-03-14 14:05:00|1972.5|1972.2|1979|1978.7|1979.3|1979|1972|1971.7|4248
1647267000000|2022-03-14 14:10:00|1979.1|1978.8|1981.5|1981.2|1982.8|1982.5|1978.5|1978.2|9576
1647267300000|2022-03-14 14:15:00|1981.8|1981.5|1980.7|1980.4|1982.5|1982.2|1978.5|1978.2|14240
1647267600000|2022-03-14 14:20:00|1980.6|1980.3|1982.5|1982.2|1983.3|1983|1979.1|1978.8|10870
1647267900000|2022-03-14 14:25:00|1982.4|1982.1|1980|1979.7|1984.1|1983.8|1979.5|1979.2|4187
1647268200000|2022-03-14 14:30:00|1980.1|1979.8|1977.4|1977.1|1980.8|1980.5|1975.5|1975.2|6352
1647268500000|2022-03-14 14:35:00|1977.5|1977.2|1976.7|1976.4|1980|1979.7|1974.5|1974.2|6127
1647268800000|2022-03-14 14:40:00|1976.8|1976.5|1973.4|1973.1|1979.3|1979|1973.1|1972.8|4256
1647269100000|2022-03-14 14:45:00|1973.1|1972.8|1973.5|1973.2|1975.8|1975.5|1972.1|1971.8|3796
1647269400000|2022-03-14 14:50:00|1973.3|1973|1978.9|1978.6|1980.7|1980.4|1972.4|1972.1|6259
1647269700000|2022-03-14 14:55:00|1979|1978.7|1979.6|1979.3|1981.1|1980.8|1975.8|1975.5|3387
1647270000000|2022-03-14 15:00:00|1980.2|1979.9|1977.4|1977.1|1980.5|1980.2|1976|1975.7|4019
1647270300000|2022-03-14 15:05:00|1977.8|1977.5|1973.9|1973.6|1978.9|1978.6|1973.5|1973.2|6452
1647270600000|2022-03-14 15:10:00|1974.1|1973.8|1969.1|1968.8|1974.3|1974|1967.9|1967.6|4198
1647270900000|2022-03-14 15:15:00|1968.9|1968.6|1969.9|1969.6|1971.7|1971.4|1968.8|1968.5|5203
1647271200000|2022-03-14 15:20:00|1970|1969.7|1966.3|1966|1970|1969.7|1965.3|1965|4674
1647271500000|2022-03-14 15:25:00|1966.4|1966.1|1965.9|1965.6|1967.4|1967.1|1964.5|1964.2|3191
1647271800000|2022-03-14 15:30:00|1966|1965.7|1965.5|1965.2|1967.3|1967|1964.2|1963.9|5268
1647272100000|2022-03-14 15:35:00|1965.4|1965.1|1963|1962.7|1965.4|1965.1|1962.1|1961.8|6737
1647272400000|2022-03-14 15:40:00|1962.7|1962.4|1959|1958.7|1963|1962.7|1957.8|1957.5|3136
1647272700000|2022-03-14 15:45:00|1958.7|1958.4|1955.2|1954.9|1959|1958.7|1954.9|1954.6|3954
1647273000000|2022-03-14 15:50:00|1955.1|1954.8|1956.6|1956.3|1956.8|1956.5|1953.8|1953.5|2332
1647273300000|2022-03-14 15:55:00|1956.5|1956.2|1957.4|1957.1|1958|1957.7|1954.1|1953.8|3413
1647273600000|2022-03-14 16:00:00|1957|1956.7|1953.8|1953.5|1957|1956.7|1953.5|1953.2|2533
1647273900000|2022-03-14 16:05:00|1953.9|1953.6|1952.8|1952.5|1955.8|1955.5|1952.1|1951.8|2715
1647274200000|2022-03-14 16:10:00|1952.6|1952.3|1953.1|1952.8|1955|1954.7|1952.1|1951.8|5563
1647274500000|2022-03-14 16:15:00|1952.9|1952.6|1957.8|1957.5|1959.1|1958.8|1951.9|1951.6|3683
1647274800000|2022-03-14 16:20:00|1957.9|1957.6|1956.7|1956.4|1958|1957.7|1954.5|1954.2|3000
1647275100000|2022-03-14 16:25:00|1956.5|1956.2|1956.3|1956|1956.6|1956.3|1954.6|1954.3|3137
1647275400000|2022-03-14 16:30:00|1956|1955.7|1955.9|1955.6|1958.2|1957.9|1955.1|1954.8|3266
1647275700000|2022-03-14 16:35:00|1955.8|1955.5|1954.9|1954.6|1958|1957.7|1952.8|1952.5|3858
1647276000000|2022-03-14 16:40:00|1955|1954.7|1955.2|1954.9|1958|1957.7|1954.3|1954|3760
1647276300000|2022-03-14 16:45:00|1955.1|1954.8|1953|1952.7|1955.7|1955.4|1951.1|1950.8|4116
1647276600000|2022-03-14 16:50:00|1952.9|1952.6|1949.2|1948.9|1954.1|1953.8|1949|1948.7|2085
1647276900000|2022-03-14 16:55:00|1949.1|1948.8|1948.1|1947.8|1950.8|1950.5|1947.9|1947.6|3090
1647277200000|2022-03-14 17:00:00|1948|1947.7|1944.6|1944.3|1948.8|1948.5|1944.1|1943.8|4409
1647277500000|2022-03-14 17:05:00|1944.5|1944.2|1942.9|1942.6|1947.8|1947.5|1942.6|1942.3|6295
1647277800000|2022-03-14 17:10:00|1942.8|1942.5|1942.9|1942.6|1944.5|1944.2|1941.9|1941.6|3690
1647278100000|2022-03-14 17:15:00|1942.8|1942.5|1945.5|1945.2|1946.1|1945.8|1941.6|1941.3|3041
1647278400000|2022-03-14 17:20:00|1945.3|1945|1944.1|1943.8|1946.1|1945.8|1941|1940.7|4086
1647278700000|2022-03-14 17:25:00|1944.2|1943.9|1940.3|1940|1944.7|1944.4|1940.3|1940|2148
1647279000000|2022-03-14 17:30:00|1940.7|1940.4|1939.6|1939.3|1942|1941.7|1935.8|1935.5|4097
1647279300000|2022-03-14 17:35:00|1939.7|1939.4|1936.5|1936.2|1939.8|1939.5|1935.5|1935.2|2667
1647279600000|2022-03-14 17:40:00|1936.4|1936.1|1936.8|1936.5|1938.7|1938.4|1936|1935.7|2530
1647279900000|2022-03-14 17:45:00|1936.7|1936.4|1935.3|1935|1939.4|1939.1|1934|1933.7|3582
1647280200000|2022-03-14 17:50:00|1935.4|1935.1|1938.4|1938.1|1940.7|1940.4|1935.4|1935.1|4610
1647280500000|2022-03-14 17:55:00|1938.3|1938|1935|1934.7|1940.5|1940.2|1934.6|1934.3|2380
1647280800000|2022-03-14 18:00:00|1934.9|1934.6|1935.2|1934.9|1936.1|1935.8|1933.9|1933.6|2148
1647281100000|2022-03-14 18:05:00|1935.1|1934.8|1937.5|1937.2|1938.6|1938.3|1935|1934.7|2526
1647281400000|2022-03-14 18:10:00|1937.4|1937.1|1939.3|1939|1939.4|1939.1|1937.1|1936.8|1751
1647281700000|2022-03-14 18:15:00|1939.2|1938.9|1936.9|1936.6|1939.4|1939.1|1935.6|1935.3|1802
1647282000000|2022-03-14 18:20:00|1937.1|1936.8|1933.6|1933.3|1937.7|1937.4|1933.2|1932.9|3430
1647282300000|2022-03-14 18:25:00|1933.8|1933.5|1933.3|1933|1935.1|1934.8|1932.3|1932|4178
1647282600000|2022-03-14 18:30:00|1933.4|1933.1|1937.3|1937|1937.5|1937.2|1933|1932.7|4068
1647282900000|2022-03-14 18:35:00|1937.4|1937.1|1939.4|1939.1|1941.5|1941.2|1937.3|1937|3112
1647283200000|2022-03-14 18:40:00|1939.5|1939.2|1936.9|1936.6|1940|1939.7|1935.9|1935.6|4438
1647283500000|2022-03-14 18:45:00|1937|1936.7|1935.2|1934.9|1937.6|1937.3|1934.7|1934.4|3271
1647283800000|2022-03-14 18:50:00|1935.3|1935|1938.8|1938.5|1939|1938.7|1934.6|1934.3|2849
1647284100000|2022-03-14 18:55:00|1938.7|1938.4|1938.9|1938.6|1940.7|1940.4|1937.1|1936.8|2622
1647284400000|2022-03-14 19:00:00|1939|1938.7|1941.4|1941.1|1943.8|1943.5|1937.6|1937.3|4133
1647284700000|2022-03-14 19:05:00|1941.1|1940.8|1936.2|1935.9|1941.1|1940.8|1935.1|1934.8|3321
1647285000000|2022-03-14 19:10:00|1936.1|1935.8|1941.5|1941.2|1941.6|1941.3|1935.5|1935.2|5506
1647285300000|2022-03-14 19:15:00|1941.8|1941.5|1938.4|1938.1|1943.9|1943.6|1938|1937.7|4836
1647285600000|2022-03-14 19:20:00|1938.3|1938|1940.8|1940.5|1941.2|1940.9|1936.9|1936.6|3756
1647285900000|2022-03-14 19:25:00|1940.5|1940.2|1937.7|1937.4|1940.6|1940.3|1937.2|1936.9|3908
1647286200000|2022-03-14 19:30:00|1937.6|1937.3|1932.2|1931.9|1937.7|1937.4|1930.7|1930.4|5752
1647286500000|2022-03-14 19:35:00|1932.3|1932|1934.5|1934.2|1935.3|1935|1930.9|1930.6|4608
1647286800000|2022-03-14 19:40:00|1934.6|1934.3|1937.8|1937.5|1937.8|1937.5|1933.5|1933.2|4514
1647287100000|2022-03-14 19:45:00|1938.1|1937.8|1937.6|1937.3|1940.2|1939.9|1935.4|1935.1|7549
1647287400000|2022-03-14 19:50:00|1937.5|1937.2|1938.9|1938.6|1939.6|1939.3|1934.1|1933.8|9381
1647287700000|2022-03-14 19:55:00|1939.3|1939|1941.7|1941.4|1943.1|1942.8|1939.2|1938.9|17221
1647288000000|2022-03-14 20:00:00|1941.5|1941.2|1941.8|1941.5|1943.5|1943.2|1940.3|1940|9560
1647288300000|2022-03-14 20:05:00|1941.7|1941.4|1944.1|1943.8|1944.2|1943.9|1941.2|1940.9|1250
1647288600000|2022-03-14 20:10:00|1944|1943.7|1943|1942.7|1944.6|1944.3|1942.7|1942.4|2991
1647288900000|2022-03-14 20:15:00|1942.9|1942.6|1943.5|1943.2|1944|1943.7|1942.3|1942|247
1647289200000|2022-03-14 20:20:00|1943.1|1942.8|1942.7|1942.4|1943.6|1943.3|1942.4|1942.1|178
1647289500000|2022-03-14 20:25:00|1942.6|1942.3|1942.1|1941.8|1942.8|1942.5|1941.9|1941.6|166
1647289800000|2022-03-14 20:30:00|1942.2|1941.9|1942.7|1942.4|1943.1|1942.8|1941.9|1941.6|143
1647290100000|2022-03-14 20:35:00|1942.6|1942.3|1943.1|1942.8|1943.2|1942.9|1942.3|1942|115
1647290400000|2022-03-14 20:40:00|1943.2|1942.9|1943.1|1942.8|1943.9|1943.6|1942.7|1942.4|250
1647290700000|2022-03-14 20:45:00|1943.2|1942.9|1942.7|1942.4|1943.8|1943.5|1942.2|1941.9|231
1647291000000|2022-03-14 20:50:00|1942.8|1942.5|1941.9|1941.6|1942.9|1942.6|1941.4|1941.1|205
1647291300000|2022-03-14 20:55:00|1942|1941.7|1942.7|1941.9|1942.9|1942.6|1941.7|1941.4|269
1647291600000|2022-03-14 21:00:00|1942.5|1941.7|1942.5|1941.7|1942.5|1941.7|1942.1|1941.3|0
1647291900000|2022-03-14 21:05:00|1942.4|1941.6|1942.5|1941.7|1942.6|1941.8|1942.3|1941.5|0
1647292200000|2022-03-14 21:10:00|1942.3|1941.5|1942.3|1941.5|1942.3|1941.5|1942.3|1941.5|0
1647292500000|2022-03-14 21:15:00|1942.2|1941.4|1942.1|1941.3|1942.2|1941.4|1942.1|1941.3|0
1647292800000|2022-03-14 21:20:00|1941.8|1941|1941.4|1940.6|1941.9|1941.1|1940.7|1939.9|0
1647293100000|2022-03-14 21:25:00|1941.3|1940.5|1941|1940.2|1941.3|1940.5|1940.9|1940.1|0
1647293400000|2022-03-14 21:30:00|1941.2|1940.4|1941.2|1940.4|1941.4|1940.6|1941.1|1940.3|0
1647293700000|2022-03-14 21:35:00|1941.1|1940.3|1940.6|1939.8|1941.2|1940.4|1940.6|1939.8|0
1647294000000|2022-03-14 21:40:00|1940.7|1939.9|1940.9|1940.1|1941.3|1940.5|1940.7|1939.9|0
1647294300000|2022-03-14 21:45:00|1941|1940.2|1941.2|1940.4|1941.3|1940.5|1941|1940.2|0
1647294600000|2022-03-14 21:50:00|1941.1|1940.3|1943|1942.2|1943.2|1942.4|1941.1|1940.3|0
1647294900000|2022-03-14 21:55:00|1943.1|1942.3|1943.7|1942.9|1943.8|1943|1943.1|1942.3|0
1647295200000|2022-03-14 22:00:00|1943.5|1942.7|1943.5|1943.2|1944.4|1944.1|1941.9|1941.1|199
1647295500000|2022-03-14 22:05:00|1943.6|1943.3|1942.3|1942|1943.8|1943.5|1942.1|1941.8|121
1647295800000|2022-03-14 22:10:00|1942.4|1942.1|1943.5|1943.2|1943.7|1943.4|1942.4|1942.1|76
1647296100000|2022-03-14 22:15:00|1943.6|1943.3|1943.4|1943.1|1943.8|1943.5|1942.9|1942.6|56
1647296400000|2022-03-14 22:20:00|1943.5|1943.2|1943.4|1943.1|1943.6|1943.3|1943|1942.7|40
1647296700000|2022-03-14 22:25:00|1943.2|1942.9|1942.2|1941.9|1943.6|1943.3|1941.5|1941.2|155
1647297000000|2022-03-14 22:30:00|1942.3|1942|1944.9|1944.6|1946|1945.7|1941.8|1941.5|114
1647297300000|2022-03-14 22:35:00|1945.1|1944.8|1947.3|1947|1948|1947.7|1945.1|1944.8|138
1647297600000|2022-03-14 22:40:00|1947.2|1946.9|1946.8|1946.5|1947.4|1947.1|1946.1|1945.8|88
1647297900000|2022-03-14 22:45:00|1947|1946.7|1946.9|1946.6|1947.9|1947.6|1946.4|1946.1|61
1647298200000|2022-03-14 22:50:00|1946.7|1946.4|1946.2|1945.9|1947.2|1946.9|1945.6|1945.3|46
1647298500000|2022-03-14 22:55:00|1946.3|1946|1945.2|1944.9|1946.6|1946.3|1945.1|1944.8|99
1647298800000|2022-03-14 23:00:00|1945.1|1944.8|1943.4|1943.1|1946|1945.7|1943|1942.7|120
1647299100000|2022-03-14 23:05:00|1943.3|1943|1944.3|1944|1944.6|1944.3|1943.2|1942.9|41
1647299400000|2022-03-14 23:10:00|1944.1|1943.8|1943.7|1943.4|1944.1|1943.8|1942.4|1942.1|64
1647299700000|2022-03-14 23:15:00|1943.8|1943.5|1944.4|1944.1|1944.8|1944.5|1943.4|1943.1|70
1647300000000|2022-03-14 23:20:00|1944.6|1944.3|1943.7|1943.4|1944.8|1944.5|1943.6|1943.3|30
1647300300000|2022-03-14 23:25:00|1943.6|1943.3|1943.9|1943.6|1944.5|1944.2|1943.6|1943.3|21
1647300600000|2022-03-14 23:30:00|1944|1943.7|1942.7|1942.4|1944.8|1944.5|1942.3|1942|136
1647300900000|2022-03-14 23:35:00|1942.8|1942.5|1943.8|1943.5|1944.2|1943.9|1942.8|1942.5|59
1647301200000|2022-03-14 23:40:00|1943.7|1943.4|1943.4|1943.1|1944|1943.7|1942.5|1942.2|71
1647301500000|2022-03-14 23:45:00|1943.3|1943|1941.7|1941.4|1943.6|1943.3|1941.6|1941.3|121
1647301800000|2022-03-14 23:50:00|1941.8|1941.5|1941.4|1941.1|1942|1941.7|1940.9|1940.6|79
1647302100000|2022-03-14 23:55:00|1941.5|1941.2|1941.7|1941.4|1942.1|1941.8|1941|1940.7|94
1647302400000|2022-03-15 00:00:00|1941.5|1941.2|1940.9|1940.6|1942.7|1942.4|1940.5|1940.2|101
1647302700000|2022-03-15 00:05:00|1941|1940.7|1942.3|1942|1942.9|1942.6|1941|1940.7|86
1647303000000|2022-03-15 00:10:00|1942.4|1942.1|1939.4|1939.1|1942.7|1942.4|1938.8|1938.5|148
1647303300000|2022-03-15 00:15:00|1939.5|1939.2|1939.6|1939.3|1939.7|1939.4|1938|1937.7|112
1647303600000|2022-03-15 00:20:00|1939.5|1939.2|1940.4|1940.1|1940.5|1940.2|1939.5|1939.2|38
1647303900000|2022-03-15 00:25:00|1940.5|1940.2|1940.8|1940.5|1941|1940.7|1940|1939.7|41
1647304200000|2022-03-15 00:30:00|1940.9|1940.6|1942.1|1941.8|1942.1|1941.8|1940.8|1940.5|51
1647304500000|2022-03-15 00:35:00|1942.2|1941.9|1941.8|1941.5|1944|1943.7|1941.6|1941.3|65
1647304800000|2022-03-15 00:40:00|1941.9|1941.6|1941.6|1941.3|1941.9|1941.6|1940.6|1940.3|36
1647305100000|2022-03-15 00:45:00|1941.5|1941.2|1941.1|1940.8|1943.5|1943.2|1941|1940.7|71
1647305400000|2022-03-15 00:50:00|1941.2|1940.9|1941.4|1941.1|1941.7|1941.4|1940.8|1940.5|60
1647305700000|2022-03-15 00:55:00|1941.3|1941|1941.1|1940.8|1942.6|1942.3|1940|1939.7|77
1647306000000|2022-03-15 01:00:00|1941.2|1940.9|1942|1941.7|1942.7|1942.4|1940.7|1940.4|78
1647306300000|2022-03-15 01:05:00|1941.9|1941.6|1940.2|1939.9|1942|1941.7|1940|1939.7|56
1647306600000|2022-03-15 01:10:00|1940.3|1940|1940.5|1940.2|1941.3|1941|1940|1939.7|17
1647306900000|2022-03-15 01:15:00|1940.4|1940.1|1939.1|1938.8|1940.8|1940.5|1939.1|1938.8|71
1647307200000|2022-03-15 01:20:00|1939.2|1938.9|1941.6|1941.3|1941.7|1941.4|1939|1938.7|219
1647307500000|2022-03-15 01:25:00|1941.5|1941.2|1940.9|1940.6|1943.7|1943.4|1940.6|1940.3|307
1647307800000|2022-03-15 01:30:00|1941|1940.7|1937.6|1937.3|1942|1941.7|1937.5|1937.2|256
1647308100000|2022-03-15 01:35:00|1937.7|1937.4|1937.3|1937|1938.2|1937.9|1935.3|1935|242
1647308400000|2022-03-15 01:40:00|1937.1|1936.8|1938.2|1937.9|1938.9|1938.6|1936.9|1936.6|101
1647308700000|2022-03-15 01:45:00|1938.1|1937.8|1939.2|1938.9|1939.6|1939.3|1937.4|1937.1|97
1647309000000|2022-03-15 01:50:00|1938.9|1938.6|1937.1|1936.8|1940.9|1940.6|1936.5|1936.2|349
1647309300000|2022-03-15 01:55:00|1937.2|1936.9|1938.6|1938.3|1939.3|1939|1935.3|1935|177
1647309600000|2022-03-15 02:00:00|1938.5|1938.2|1940.8|1940.5|1941.1|1940.8|1938.4|1938.1|233
1647309900000|2022-03-15 02:05:00|1940.7|1940.4|1942.4|1942.1|1943.2|1942.9|1940.7|1940.4|250
1647310200000|2022-03-15 02:10:00|1942.5|1942.2|1943.7|1943.4|1944.6|1944.3|1942.1|1941.8|180
1647310500000|2022-03-15 02:15:00|1943.8|1943.5|1944.1|1943.8|1945.8|1945.5|1942.4|1942.1|278
1647310800000|2022-03-15 02:20:00|1944|1943.7|1944.4|1944.1|1944.5|1944.2|1942.8|1942.5|125
1647311100000|2022-03-15 02:25:00|1944.3|1944|1945.6|1945.3|1945.8|1945.5|1943.4|1943.1|118
1647311400000|2022-03-15 02:30:00|1945.7|1945.4|1946.9|1946.6|1947.4|1947.1|1944.5|1944.2|161
1647311700000|2022-03-15 02:35:00|1947|1946.7|1948.4|1948.1|1949.8|1949.5|1947|1946.7|221
1647312000000|2022-03-15 02:40:00|1948.5|1948.2|1947.6|1947.3|1948.8|1948.5|1947.2|1946.9|99
1647312300000|2022-03-15 02:45:00|1947.5|1947.2|1947.4|1947.1|1949|1948.7|1947|1946.7|58
1647312600000|2022-03-15 02:50:00|1947.5|1947.2|1946.8|1946.5|1947.8|1947.5|1946.1|1945.8|26
1647312900000|2022-03-15 02:55:00|1946.9|1946.6|1946.7|1946.4|1947.3|1947|1945.5|1945.2|47
1647313200000|2022-03-15 03:00:00|1946.8|1946.5|1947|1946.7|1948|1947.7|1945.9|1945.6|58
1647313500000|2022-03-15 03:05:00|1947.1|1946.8|1946.4|1946.1|1948.4|1948.1|1945.7|1945.4|58
1647313800000|2022-03-15 03:10:00|1946.5|1946.2|1946.2|1945.9|1946.9|1946.6|1945.5|1945.2|34
1647314100000|2022-03-15 03:15:00|1946.3|1946|1946|1945.7|1946.8|1946.5|1945.6|1945.3|74
1647314400000|2022-03-15 03:20:00|1945.9|1945.6|1946.9|1946.6|1947.2|1946.9|1945.7|1945.4|26
1647314700000|2022-03-15 03:25:00|1947|1946.7|1946|1945.7|1947|1946.7|1945.4|1945.1|51
1647315000000|2022-03-15 03:30:00|1946.3|1946|1946.5|1946.2|1946.7|1946.4|1945.8|1945.5|35
1647315300000|2022-03-15 03:35:00|1946.4|1946.1|1946.1|1945.8|1947|1946.7|1946|1945.7|48
1647315600000|2022-03-15 03:40:00|1946|1945.7|1945|1944.7|1946.6|1946.3|1944.1|1943.8|74
1647315900000|2022-03-15 03:45:00|1944.9|1944.6|1944|1943.7|1945.2|1944.9|1943.7|1943.4|35
1647316200000|2022-03-15 03:50:00|1944.1|1943.8|1945.1|1944.8|1945.2|1944.9|1943.8|1943.5|24
1647316500000|2022-03-15 03:55:00|1945|1944.7|1945.2|1944.9|1945.8|1945.5|1944.7|1944.4|35
1647316800000|2022-03-15 04:00:00|1945.3|1945|1945.1|1944.8|1945.4|1945.1|1944.4|1944.1|37
1647317100000|2022-03-15 04:05:00|1945|1944.7|1944.4|1944.1|1945|1944.7|1944.3|1944|16
1647317400000|2022-03-15 04:10:00|1944.5|1944.2|1944.5|1944.2|1944.9|1944.6|1944.1|1943.8|31
1647317700000|2022-03-15 04:15:00|1944.4|1944.1|1944.6|1944.3|1944.7|1944.4|1944.1|1943.8|44
1647318000000|2022-03-15 04:20:00|1944.5|1944.2|1944.5|1944.2|1944.6|1944.3|1944.1|1943.8|29
1647318300000|2022-03-15 04:25:00|1944.4|1944.1|1943.3|1943|1945.4|1945.1|1943.3|1943|95
1647318600000|2022-03-15 04:30:00|1943.1|1942.8|1944.5|1944.2|1945.1|1944.8|1943.1|1942.8|48
1647318900000|2022-03-15 04:35:00|1944.6|1944.3|1944|1943.7|1944.7|1944.4|1943.3|1943|55
1647319200000|2022-03-15 04:40:00|1943.9|1943.6|1944.4|1944.1|1944.7|1944.4|1943.5|1943.2|39
1647319500000|2022-03-15 04:45:00|1944.5|1944.2|1943.8|1943.5|1944.7|1944.4|1943.5|1943.2|31
1647319800000|2022-03-15 04:50:00|1943.7|1943.4|1944|1943.7|1944.3|1944|1943.6|1943.3|86
1647320100000|2022-03-15 04:55:00|1944.1|1943.8|1943.7|1943.4|1944.1|1943.8|1943.7|1943.4|11
1647320400000|2022-03-15 05:00:00|1943.8|1943.5|1940.7|1940.4|1944.1|1943.8|1940.6|1940.3|268
1647320700000|2022-03-15 05:05:00|1940.6|1940.3|1940.7|1940.4|1942.1|1941.8|1940.2|1939.9|167
1647321000000|2022-03-15 05:10:00|1940.8|1940.5|1940.4|1940.1|1941|1940.7|1939.2|1938.9|165
1647321300000|2022-03-15 05:15:00|1940.3|1940|1939.5|1939.2|1941.6|1941.3|1939.5|1939.2|116
1647321600000|2022-03-15 05:20:00|1939.4|1939.1|1939.8|1939.5|1940|1939.7|1938.3|1938|154
1647321900000|2022-03-15 05:25:00|1939.7|1939.4|1939.6|1939.3|1939.8|1939.5|1938.8|1938.5|22
1647322200000|2022-03-15 05:30:00|1939.5|1939.2|1941.2|1940.9|1941.2|1940.9|1939.2|1938.9|41
1647322500000|2022-03-15 05:35:00|1941.1|1940.8|1940.2|1939.9|1941.7|1941.4|1939.7|1939.4|19
1647322800000|2022-03-15 05:40:00|1940.1|1939.8|1940.3|1940|1941.5|1941.2|1939.6|1939.3|44
1647323100000|2022-03-15 05:45:00|1940.2|1939.9|1941|1940.7|1941.1|1940.8|1939.4|1939.1|26
1647323400000|2022-03-15 05:50:00|1940.6|1940.3|1937.5|1937.2|1941|1940.7|1937.2|1936.9|159
1647323700000|2022-03-15 05:55:00|1937.4|1937.1|1939.2|1938.9|1939.4|1939.1|1937.3|1937|94
1647324000000|2022-03-15 06:00:00|1939.1|1938.8|1937.1|1936.8|1939.1|1938.8|1936.4|1936.1|46
1647324300000|2022-03-15 06:05:00|1937.3|1937|1939|1938.7|1939.2|1938.9|1936.7|1936.4|44
1647324600000|2022-03-15 06:10:00|1938.9|1938.6|1940.1|1939.8|1941|1940.7|1938.7|1938.4|49
1647324900000|2022-03-15 06:15:00|1940.2|1939.9|1938.4|1938.1|1940.8|1940.5|1938.2|1937.9|45
1647325200000|2022-03-15 06:20:00|1938.3|1938|1939.8|1939.5|1940.3|1940|1938|1937.7|48
1647325500000|2022-03-15 06:25:00|1939.9|1939.6|1938.6|1938.3|1940|1939.7|1938.4|1938.1|29
1647325800000|2022-03-15 06:30:00|1938.7|1938.4|1938.3|1938|1939.2|1938.9|1937.5|1937.2|77
1647326100000|2022-03-15 06:35:00|1938.4|1938.1|1937.8|1937.5|1939.5|1939.2|1937.6|1937.3|70
1647326400000|2022-03-15 06:40:00|1937.9|1937.6|1937.7|1937.4|1938.7|1938.4|1936.7|1936.4|107
1647326700000|2022-03-15 06:45:00|1937.6|1937.3|1935.9|1935.6|1937.8|1937.5|1935.5|1935.2|74
1647327000000|2022-03-15 06:50:00|1935.8|1935.5|1935.5|1935.2|1936.2|1935.9|1934.5|1934.2|183
1647327300000|2022-03-15 06:55:00|1935.4|1935.1|1935.7|1935.4|1936.2|1935.9|1935.1|1934.8|55
1647327600000|2022-03-15 07:00:00|1935.9|1935.6|1931.1|1930.8|1936.3|1936|1930.6|1930.3|267
1647327900000|2022-03-15 07:05:00|1931.2|1930.9|1932.3|1932|1934|1933.7|1930.6|1930.3|279
1647328200000|2022-03-15 07:10:00|1932.2|1931.9|1923.6|1923.3|1932.5|1932.2|1922.7|1922.4|777
1647328500000|2022-03-15 07:15:00|1923.7|1923.4|1926.3|1926|1926.8|1926.5|1922.5|1922.2|291
1647328800000|2022-03-15 07:20:00|1926.4|1926.1|1928.1|1927.8|1929|1928.7|1925.5|1925.2|202
1647329100000|2022-03-15 07:25:00|1928.2|1927.9|1923.9|1923.6|1928.2|1927.9|1923.9|1923.6|158
1647329400000|2022-03-15 07:30:00|1924|1923.7|1924.3|1924|1927|1926.7|1923.1|1922.8|193
1647329700000|2022-03-15 07:35:00|1924.2|1923.9|1925|1924.7|1925.7|1925.4|1923.6|1923.3|163
1647330000000|2022-03-15 07:40:00|1925.1|1924.8|1926.6|1926.3|1927.2|1926.9|1924.1|1923.8|116
1647330300000|2022-03-15 07:45:00|1926.7|1926.4|1925.9|1925.6|1927.8|1927.5|1924.6|1924.3|216
1647330600000|2022-03-15 07:50:00|1926|1925.7|1928.6|1928.3|1929.1|1928.8|1925.6|1925.3|150
1647330900000|2022-03-15 07:55:00|1928.7|1928.4|1929.2|1928.9|1929.7|1929.4|1927.6|1927.3|238
1647331200000|2022-03-15 08:00:00|1929.5|1929.2|1928.5|1928.2|1930.1|1929.8|1926.6|1926.3|419
1647331500000|2022-03-15 08:05:00|1928.7|1928.4|1932.6|1932.3|1938.4|1938.1|1928.2|1927.9|1135
1647331800000|2022-03-15 08:10:00|1932.4|1932.1|1930.3|1930|1932.8|1932.5|1928.8|1928.5|455
1647332100000|2022-03-15 08:15:00|1930.2|1929.9|1926.4|1926.1|1930.4|1930.1|1926|1925.7|267
1647332400000|2022-03-15 08:20:00|1926.6|1926.3|1925.3|1925|1927.9|1927.6|1923.9|1923.6|194
1647332700000|2022-03-15 08:25:00|1925.4|1925.1|1925.6|1925.3|1927.2|1926.9|1924.2|1923.9|193
1647333000000|2022-03-15 08:30:00|1925.7|1925.4|1925.5|1925.2|1925.7|1925.4|1922.9|1922.6|187
1647333300000|2022-03-15 08:35:00|1925.4|1925.1|1923.7|1923.4|1926.8|1926.5|1923.2|1922.9|187
1647333600000|2022-03-15 08:40:00|1923.6|1923.3|1924.6|1924.3|1926|1925.7|1923.4|1923.1|101
1647333900000|2022-03-15 08:45:00|1924.5|1924.2|1922|1921.7|1924.7|1924.4|1921|1920.7|301
1647334200000|2022-03-15 08:50:00|1922.1|1921.8|1921.8|1921.5|1922.1|1921.8|1919.6|1919.3|259
1647334500000|2022-03-15 08:55:00|1921.9|1921.6|1919.1|1918.8|1922.1|1921.8|1918.1|1917.8|305
1647334800000|2022-03-15 09:00:00|1919|1918.7|1919.2|1918.9|1920.6|1920.3|1918.2|1917.9|285
1647335100000|2022-03-15 09:05:00|1919|1918.7|1917.2|1916.9|1919|1918.7|1916.4|1916.1|299
1647335400000|2022-03-15 09:10:00|1917.1|1916.8|1920.2|1919.9|1920.4|1920.1|1916.1|1915.8|336
1647335700000|2022-03-15 09:15:00|1920.1|1919.8|1918.9|1918.6|1920.7|1920.4|1918.5|1918.2|271
1647336000000|2022-03-15 09:20:00|1919.4|1919.1|1922.2|1921.9|1922.4|1922.1|1917.9|1917.6|433
1647336300000|2022-03-15 09:25:00|1922.1|1921.8|1924.1|1923.8|1925|1924.7|1922.1|1921.8|282
1647336600000|2022-03-15 09:30:00|1924|1923.7|1925|1924.7|1926.8|1926.5|1923.7|1923.4|193
1647336900000|2022-03-15 09:35:00|1925.1|1924.8|1925.3|1925|1925.6|1925.3|1923.4|1923.1|124
1647337200000|2022-03-15 09:40:00|1925.2|1924.9|1929.5|1929.2|1929.5|1929.2|1924.3|1924|418
1647337500000|2022-03-15 09:45:00|1929.4|1929.1|1929.5|1929.2|1931.1|1930.8|1928.6|1928.3|254
1647337800000|2022-03-15 09:50:00|1929.6|1929.3|1926.6|1926.3|1930|1929.7|1926.4|1926.1|273
1647338100000|2022-03-15 09:55:00|1926.7|1926.4|1926.5|1926.2|1927.6|1927.3|1925.1|1924.8|822
1647338400000|2022-03-15 10:00:00|1926.6|1926.3|1927.2|1926.9|1928.2|1927.9|1925.7|1925.4|402
1647338700000|2022-03-15 10:05:00|1927.4|1927.1|1927.8|1927.5|1928.9|1928.6|1926.1|1925.8|234
1647339000000|2022-03-15 10:10:00|1927.7|1927.4|1931|1930.7|1931.5|1931.2|1927.5|1927.2|171
1647339300000|2022-03-15 10:15:00|1931.1|1930.8|1930.4|1930.1|1932.2|1931.9|1929.6|1929.3|228
1647339600000|2022-03-15 10:20:00|1930.5|1930.2|1931.7|1931.4|1932.7|1932.4|1928.5|1928.2|496
1647339900000|2022-03-15 10:25:00|1931.6|1931.3|1932.6|1932.3|1933.3|1933|1931.3|1931|285
1647340200000|2022-03-15 10:30:00|1932.7|1932.4|1934.3|1934|1934.4|1934.1|1931.7|1931.4|466
1647340500000|2022-03-15 10:35:00|1934.4|1934.1|1933.7|1933.4|1935.2|1934.9|1933.7|1933.4|634
1647340800000|2022-03-15 10:40:00|1933.5|1933.2|1932|1931.7|1933.5|1933.2|1931.6|1931.3|152
1647341100000|2022-03-15 10:45:00|1931.9|1931.6|1933.2|1932.9|1933.7|1933.4|1931.7|1931.4|180
1647341400000|2022-03-15 10:50:00|1933.3|1933|1937.1|1936.8|1937.5|1937.2|1933|1932.7|218
1647341700000|2022-03-15 10:55:00|1937.2|1936.9|1935.2|1934.9|1939.7|1939.4|1934.9|1934.6|540
1647342000000|2022-03-15 11:00:00|1935.3|1935|1936.4|1936.1|1938|1937.7|1935.3|1935|479
1647342300000|2022-03-15 11:05:00|1936.5|1936.2|1939.5|1939.2|1939.9|1939.6|1936.4|1936.1|693
1647342600000|2022-03-15 11:10:00|1939.4|1939.1|1940.3|1940|1940.3|1940|1938.3|1938|462
1647342900000|2022-03-15 11:15:00|1940.1|1939.8|1939|1938.7|1941.1|1940.8|1937.6|1937.3|863
1647343200000|2022-03-15 11:20:00|1939.1|1938.8|1937.2|1936.9|1939.6|1939.3|1935.9|1935.6|883
1647343500000|2022-03-15 11:25:00|1937.3|1937|1936.4|1936.1|1938.8|1938.5|1935|1934.7|389
1647343800000|2022-03-15 11:30:00|1936.3|1936|1938|1937.7|1938.1|1937.8|1935.1|1934.8|399
1647344100000|2022-03-15 11:35:00|1937.9|1937.6|1937.9|1937.6|1938.6|1938.3|1936.9|1936.6|231
1647344400000|2022-03-15 11:40:00|1938|1937.7|1936.8|1936.5|1938|1937.7|1936|1935.7|365
1647344700000|2022-03-15 11:45:00|1936.9|1936.6|1936.6|1936.3|1938.2|1937.9|1936.4|1936.1|1439
1647345000000|2022-03-15 11:50:00|1936.5|1936.2|1936.4|1936.1|1937.8|1937.5|1936.3|1936|276
1647345300000|2022-03-15 11:55:00|1936.3|1936|1937.8|1937.5|1939.1|1938.8|1936.1|1935.8|201
1647345600000|2022-03-15 12:00:00|1937.6|1937.3|1937.4|1937.1|1938.4|1938.1|1936.1|1935.8|672
1647345900000|2022-03-15 12:05:00|1937.3|1937|1935.8|1935.5|1938.3|1938|1934.6|1934.3|644
1647346200000|2022-03-15 12:10:00|1936|1935.7|1938.8|1938.5|1939.1|1938.8|1936|1935.7|576
1647346500000|2022-03-15 12:15:00|1938.9|1938.6|1939.6|1939.3|1939.7|1939.4|1937.6|1937.3|548
1647346800000|2022-03-15 12:20:00|1939.8|1939.5|1942.7|1942.4|1944|1943.7|1939.5|1939.2|1158
1647347100000|2022-03-15 12:25:00|1942.6|1942.3|1940.4|1940.1|1942.7|1942.4|1940.3|1940|328
1647347400000|2022-03-15 12:30:00|1940.5|1940.2|1949.1|1948.8|1952.2|1951.9|1940.5|1940.2|3958
1647347700000|2022-03-15 12:35:00|1949.2|1948.9|1948.9|1948.6|1949.5|1949.2|1946.2|1945.9|887
1647348000000|2022-03-15 12:40:00|1949|1948.7|1947|1946.7|1949.4|1949.1|1946.1|1945.8|845
1647348300000|2022-03-15 12:45:00|1946.9|1946.6|1947.9|1947.6|1949|1948.7|1946.3|1946|704
1647348600000|2022-03-15 12:50:00|1948|1947.7|1945.9|1945.6|1948|1947.7|1945.5|1945.2|646
1647348900000|2022-03-15 12:55:00|1946.1|1945.8|1946.3|1946|1947.2|1946.9|1945.5|1945.2|522
1647349200000|2022-03-15 13:00:00|1946.2|1945.9|1948.1|1947.8|1948.1|1947.8|1946.1|1945.8|1191
1647349500000|2022-03-15 13:05:00|1948|1947.7|1947.3|1947|1948.7|1948.4|1946.7|1946.4|449
1647349800000|2022-03-15 13:10:00|1947.6|1947.3|1947.8|1947.5|1950.5|1950.2|1947.5|1947.2|1145
1647350100000|2022-03-15 13:15:00|1947.9|1947.6|1946.9|1946.6|1948.4|1948.1|1946.4|1946.1|818
1647350400000|2022-03-15 13:20:00|1947.1|1946.8|1946.2|1945.9|1947.1|1946.8|1945.9|1945.6|1024
1647350700000|2022-03-15 13:25:00|1946.3|1946|1946.7|1946.4|1948.2|1947.9|1944.8|1944.5|1673
1647351000000|2022-03-15 13:30:00|1947.1|1946.8|1953.1|1952.8|1953.1|1952.8|1942.6|1942.3|8740
1647351300000|2022-03-15 13:35:00|1953.2|1952.9|1954.4|1954.1|1958.6|1958.3|1953.2|1952.9|7037
1647351600000|2022-03-15 13:40:00|1954.8|1954.5|1944.5|1944.2|1956.9|1956.6|1943.3|1943|5474
1647351900000|2022-03-15 13:45:00|1944.4|1944.1|1946|1945.7|1947.6|1947.3|1941.1|1940.8|8282
1647352200000|2022-03-15 13:50:00|1946.1|1945.8|1944.5|1944.2|1949.4|1949.1|1943.7|1943.4|4096
1647352500000|2022-03-15 13:55:00|1944.4|1944.1|1949.2|1948.9|1951.8|1951.5|1944.4|1944.1|4292
1647352800000|2022-03-15 14:00:00|1949.3|1949|1953.7|1953.4|1954.7|1954.4|1947.1|1946.8|4972
1647353100000|2022-03-15 14:05:00|1953.9|1953.6|1946.9|1946.6|1954.9|1954.6|1946|1945.7|4478
1647353400000|2022-03-15 14:10:00|1947.1|1946.8|1945.3|1945|1948.1|1947.8|1943.7|1943.4|4159
1647353700000|2022-03-15 14:15:00|1945.2|1944.9|1951|1950.7|1951|1950.7|1944|1943.7|5971
1647354000000|2022-03-15 14:20:00|1950.8|1950.5|1958.4|1958.1|1958.8|1958.5|1950.3|1950|3541
1647354300000|2022-03-15 14:25:00|1958.3|1958|1960.8|1960.5|1961.5|1961.2|1955.7|1955.4|4408
1647354600000|2022-03-15 14:30:00|1960.7|1960.4|1957.9|1957.6|1964.3|1964|1957.7|1957.4|3983
1647354900000|2022-03-15 14:35:00|1958.1|1957.8|1960.5|1960.2|1961.9|1961.6|1957.8|1957.5|4347
1647355200000|2022-03-15 14:40:00|1960.6|1960.3|1964.2|1963.9|1965.3|1965|1960.3|1960|2557
1647355500000|2022-03-15 14:45:00|1964.3|1964|1963.6|1963.3|1965.5|1965.2|1961.3|1961|3529
1647355800000|2022-03-15 14:50:00|1963.8|1963.5|1960.1|1959.8|1963.9|1963.6|1958.1|1957.8|3345
1647356100000|2022-03-15 14:55:00|1960.3|1960|1957.4|1957.1|1962.7|1962.4|1955.6|1955.3|5148
1647356400000|2022-03-15 15:00:00|1957.3|1957|1958|1957.7|1958.2|1957.9|1954.8|1954.5|3151
1647356700000|2022-03-15 15:05:00|1958.1|1957.8|1957.8|1957.5|1959.7|1959.4|1956.4|1956.1|1848
1647357000000|2022-03-15 15:10:00|1957.9|1957.6|1956.7|1956.4|1959.4|1959.1|1955.1|1954.8|1940
1647357300000|2022-03-15 15:15:00|1956.8|1956.5|1955.5|1955.2|1957.2|1956.9|1953.7|1953.4|1851
1647357600000|2022-03-15 15:20:00|1955.8|1955.5|1955.1|1954.8|1956.4|1956.1|1953.3|1953|2798
1647357900000|2022-03-15 15:25:00|1955.2|1954.9|1959.4|1959.1|1960.2|1959.9|1954.6|1954.3|1983
1647358200000|2022-03-15 15:30:00|1959.3|1959|1958.8|1958.5|1960.1|1959.8|1957.5|1957.2|3467
1647358500000|2022-03-15 15:35:00|1958.7|1958.4|1955.8|1955.5|1959.8|1959.5|1955.5|1955.2|2995
1647358800000|2022-03-15 15:40:00|1955.7|1955.4|1954.4|1954.1|1957.1|1956.8|1953.7|1953.4|1729
1647359100000|2022-03-15 15:45:00|1954.1|1953.8|1956|1955.7|1957.7|1957.4|1953.6|1953.3|1702
1647359400000|2022-03-15 15:50:00|1956.2|1955.9|1952|1951.7|1957.5|1957.2|1950.4|1950.1|4777
1647359700000|2022-03-15 15:55:00|1952.1|1951.8|1952|1951.7|1952.5|1952.2|1945.7|1945.4|4522
1647360000000|2022-03-15 16:00:00|1951.7|1951.4|1949.1|1948.8|1952.2|1951.9|1947.5|1947.2|2979
1647360300000|2022-03-15 16:05:00|1949|1948.7|1953.2|1952.9|1954.3|1954|1948.4|1948.1|2190
1647360600000|2022-03-15 16:10:00|1953.1|1952.8|1953|1952.7|1954|1953.7|1951|1950.7|2920
1647360900000|2022-03-15 16:15:00|1953.2|1952.9|1954.8|1954.5|1955.3|1955|1951.9|1951.6|1544
1647361200000|2022-03-15 16:20:00|1954.7|1954.4|1953.4|1953.1|1954.8|1954.5|1950.2|1949.9|3586
1647361500000|2022-03-15 16:25:00|1953.1|1952.8|1955.3|1955|1956.1|1955.8|1952.9|1952.6|2436
1647361800000|2022-03-15 16:30:00|1955.2|1954.9|1955.7|1955.4|1956.3|1956|1953.8|1953.5|2313
1647362100000|2022-03-15 16:35:00|1955.8|1955.5|1955.7|1955.4|1958.2|1957.9|1954.4|1954.1|1675
1647362400000|2022-03-15 16:40:00|1955.8|1955.5|1951.7|1951.4|1955.8|1955.5|1951|1950.7|2586
1647362700000|2022-03-15 16:45:00|1951.6|1951.3|1949.2|1948.9|1953.1|1952.8|1948.8|1948.5|2545
1647363000000|2022-03-15 16:50:00|1949.3|1949|1946.9|1946.6|1949.5|1949.2|1946|1945.7|2253
1647363300000|2022-03-15 16:55:00|1947|1946.7|1951.6|1951.3|1951.9|1951.6|1946.4|1946.1|2564
1647363600000|2022-03-15 17:00:00|1951.7|1951.4|1956.4|1956.1|1957.2|1956.9|1951.1|1950.8|2799
1647363900000|2022-03-15 17:05:00|1956.3|1956|1951.8|1951.5|1956.6|1956.3|1951.8|1951.5|4705
1647364200000|2022-03-15 17:10:00|1951.7|1951.4|1946.9|1946.6|1951.8|1951.5|1946.7|1946.4|1481
1647364500000|2022-03-15 17:15:00|1946.8|1946.5|1945.2|1944.9|1948.6|1948.3|1944.5|1944.2|2005
1647364800000|2022-03-15 17:20:00|1945.3|1945|1948.4|1948.1|1949.3|1949|1945|1944.7|1701
1647365100000|2022-03-15 17:25:00|1948.3|1948|1946|1945.7|1951.2|1950.9|1946|1945.7|1415
1647365400000|2022-03-15 17:30:00|1945.9|1945.6|1948.7|1948.4|1949.9|1949.6|1945|1944.7|1788
1647365700000|2022-03-15 17:35:00|1948.9|1948.6|1948|1947.7|1951|1950.7|1947.6|1947.3|1214
1647366000000|2022-03-15 17:40:00|1948.2|1947.9|1947.6|1947.3|1949.1|1948.8|1946.4|1946.1|2604
1647366300000|2022-03-15 17:45:00|1947.7|1947.4|1948.5|1948.2|1949.6|1949.3|1946.2|1945.9|1665
1647366600000|2022-03-15 17:50:00|1948.6|1948.3|1952.2|1951.9|1952.9|1952.6|1948.6|1948.3|1464
1647366900000|2022-03-15 17:55:00|1952.1|1951.8|1953.6|1953.3|1954.4|1954.1|1951.9|1951.6|1400
1647367200000|2022-03-15 18:00:00|1953.4|1953.1|1951.5|1951.2|1955.2|1954.9|1951|1950.7|1620
1647367500000|2022-03-15 18:05:00|1951.6|1951.3|1952|1951.7|1953.2|1952.9|1950.2|1949.9|1442
1647367800000|2022-03-15 18:10:00|1952.1|1951.8|1950|1949.7|1952.5|1952.2|1949.6|1949.3|1888
1647368100000|2022-03-15 18:15:00|1949.9|1949.6|1945.2|1944.9|1950.1|1949.8|1944.6|1944.3|1357
1647368400000|2022-03-15 18:20:00|1945.1|1944.8|1946.7|1946.4|1947.3|1947|1943.5|1943.2|2651
1647368700000|2022-03-15 18:25:00|1946.6|1946.3|1947.3|1947|1948.6|1948.3|1946.4|1946.1|1175
1647369000000|2022-03-15 18:30:00|1947.1|1946.8|1949.6|1949.3|1951|1950.7|1945|1944.7|1640
1647369300000|2022-03-15 18:35:00|1949.5|1949.2|1949.2|1948.9|1950.6|1950.3|1948.3|1948|1156
1647369600000|2022-03-15 18:40:00|1949.5|1949.2|1951.2|1950.9|1952|1951.7|1949|1948.7|1407
1647369900000|2022-03-15 18:45:00|1951.1|1950.8|1956|1955.7|1956|1955.7|1950.8|1950.5|2251
1647370200000|2022-03-15 18:50:00|1956.3|1956|1957.3|1957|1958.9|1958.6|1956.1|1955.8|1898
1647370500000|2022-03-15 18:55:00|1957.5|1957.2|1962|1961.7|1963.2|1962.9|1957.5|1957.2|1731
1647370800000|2022-03-15 19:00:00|1961.7|1961.4|1960.7|1960.4|1962.2|1961.9|1959.8|1959.5|1298
1647371100000|2022-03-15 19:05:00|1960.6|1960.3|1960|1959.7|1962.2|1961.9|1959.3|1959|1520
1647371400000|2022-03-15 19:10:00|1960.3|1960|1961|1960.7|1963.1|1962.8|1960|1959.7|1938
1647371700000|2022-03-15 19:15:00|1960.9|1960.6|1964|1963.7|1964.6|1964.3|1960.6|1960.3|2480
1647372000000|2022-03-15 19:20:00|1963.9|1963.6|1966|1965.7|1966.5|1966.2|1962.8|1962.5|1914
1647372300000|2022-03-15 19:25:00|1966.2|1965.9|1964.9|1964.6|1967.2|1966.9|1964.5|1964.2|2291
1647372600000|2022-03-15 19:30:00|1965|1964.7|1966.5|1966.2|1968|1967.7|1965|1964.7|3086
1647372900000|2022-03-15 19:35:00|1966.6|1966.3|1967.5|1967.2|1968.3|1968|1965.9|1965.6|2681
1647373200000|2022-03-15 19:40:00|1967.6|1967.3|1968.5|1968.2|1969.4|1969.1|1966.5|1966.2|3838
1647373500000|2022-03-15 19:45:00|1968.9|1968.6|1968.3|1968|1969.4|1969.1|1965.2|1964.9|3903
1647373800000|2022-03-15 19:50:00|1969.1|1968.8|1969|1968.7|1971.2|1970.9|1967.9|1967.6|6055
1647374100000|2022-03-15 19:55:00|1969.1|1968.8|1969.8|1969.5|1970.4|1970.1|1966.2|1965.9|15725
1647374400000|2022-03-15 20:00:00|1969.7|1969.4|1969.2|1968.9|1971.4|1971.1|1968.4|1968.1|4837
1647374700000|2022-03-15 20:05:00|1968.8|1968.5|1968.2|1967.9|1969.7|1969.4|1967.4|1967.1|1492
1647375000000|2022-03-15 20:10:00|1968.1|1967.8|1967.6|1967.3|1969.8|1969.5|1967.6|1967.3|936
1647375300000|2022-03-15 20:15:00|1967.8|1967.5|1968.7|1968.4|1969.5|1969.2|1967.5|1967.2|495
1647375600000|2022-03-15 20:20:00|1968.6|1968.3|1970.1|1969.8|1970.4|1970.1|1968.6|1968.3|455
1647375900000|2022-03-15 20:25:00|1970|1969.7|1969.3|1969|1970.2|1969.9|1969.2|1968.9|430
1647376200000|2022-03-15 20:30:00|1969.4|1969.1|1968.6|1968.3|1969.6|1969.3|1968.3|1968|527
1647376500000|2022-03-15 20:35:00|1968.7|1968.4|1969.1|1968.8|1969.1|1968.8|1968.3|1968|362
1647376800000|2022-03-15 20:40:00|1969|1968.7|1968.3|1968|1969.2|1968.9|1968.1|1967.8|339
1647377100000|2022-03-15 20:45:00|1968.4|1968.1|1967.7|1967.4|1968.6|1968.3|1967.5|1967.2|374
1647377400000|2022-03-15 20:50:00|1967.5|1967.2|1966.8|1966.5|1967.8|1967.5|1966.7|1966.4|491
1647377700000|2022-03-15 20:55:00|1966.9|1966.6|1965.7|1964.9|1967.2|1966.9|1965.5|1964.9|547
1647378000000|2022-03-15 21:00:00|1965.8|1965|1966.1|1965.3|1966.2|1965.4|1965.4|1964.6|0
1647378300000|2022-03-15 21:05:00|1966.2|1965.4|1965.8|1965|1966.3|1965.5|1965.5|1964.7|0
1647378600000|2022-03-15 21:10:00|1965.7|1964.9|1966.1|1965.3|1966.1|1965.3|1965.7|1964.9|0
1647378900000|2022-03-15 21:15:00|1966.2|1965.4|1965.6|1964.8|1966.3|1965.5|1965.6|1964.8|0
1647379200000|2022-03-15 21:20:00|1965.7|1964.9|1965.8|1965|1965.9|1965.1|1965.6|1964.8|0
1647379500000|2022-03-15 21:25:00|1965.9|1965.1|1966.2|1965.4|1966.3|1965.5|1965.8|1965|0
1647380100000|2022-03-15 21:35:00|1966.3|1965.5|1966|1965.2|1966.3|1965.5|1966|1965.2|0
1647380700000|2022-03-15 21:45:00|1965.9|1965.1|1966|1965.2|1966.1|1965.3|1965.9|1965.1|0
1647381000000|2022-03-15 21:50:00|1966.1|1965.3|1966|1965.2|1966.1|1965.3|1966|1965.2|0
1647381300000|2022-03-15 21:55:00|1966.1|1965.3|1966.1|1965.3|1966.1|1965.3|1965.8|1965|0
1647381600000|2022-03-15 22:00:00|1966.2|1965.4|1966.6|1966.3|1967.2|1966.9|1966.2|1965.4|82
1647381900000|2022-03-15 22:05:00|1966.7|1966.4|1966|1965.7|1966.7|1966.4|1965.6|1965.3|53
1647382200000|2022-03-15 22:10:00|1965.9|1965.6|1966.5|1966.2|1966.7|1966.4|1964.9|1964.6|47
1647382500000|2022-03-15 22:15:00|1966.6|1966.3|1966.2|1965.9|1967|1966.7|1966|1965.7|40
1647382800000|2022-03-15 22:20:00|1966.1|1965.8|1965.9|1965.6|1966.6|1966.3|1965.5|1965.2|19
1647383100000|2022-03-15 22:25:00|1965.8|1965.5|1965.9|1965.6|1966.8|1966.5|1965.5|1965.2|58
1647383400000|2022-03-15 22:30:00|1966|1965.7|1966.2|1965.9|1967|1966.7|1965.9|1965.6|40
1647383700000|2022-03-15 22:35:00|1966.3|1966|1966.2|1965.9|1966.7|1966.4|1965.9|1965.6|14
1647384000000|2022-03-15 22:40:00|1966.3|1966|1966.4|1966.1|1967|1966.7|1966.3|1966|5
1647384300000|2022-03-15 22:45:00|1966.3|1966|1966.7|1966.4|1967.1|1966.8|1966.3|1966|4
1647384600000|2022-03-15 22:50:00|1966.6|1966.3|1966.8|1966.5|1967.2|1966.9|1966.5|1966.2|7
1647384900000|2022-03-15 22:55:00|1966.9|1966.6|1966.4|1966.1|1966.9|1966.6|1966.1|1965.8|27
1647385200000|2022-03-15 23:00:00|1966.6|1966.3|1966.4|1966.1|1967.1|1966.8|1966.4|1966.1|22
1647385500000|2022-03-15 23:05:00|1966.5|1966.2|1965.9|1965.6|1966.6|1966.3|1965.9|1965.6|15
1647385800000|2022-03-15 23:10:00|1966|1965.7|1966|1965.7|1966.5|1966.2|1965.8|1965.5|17
1647386100000|2022-03-15 23:15:00|1966.2|1965.9|1967|1966.7|1967.4|1967.1|1966.2|1965.9|31
1647386400000|2022-03-15 23:20:00|1966.9|1966.6|1968|1967.7|1968.2|1967.9|1966.8|1966.5|26
1647386700000|2022-03-15 23:25:00|1967.9|1967.6|1967.3|1967|1967.9|1967.6|1966.5|1966.2|33
1647387000000|2022-03-15 23:30:00|1967.2|1966.9|1966.5|1966.2|1967.3|1967|1965.9|1965.6|15
1647387300000|2022-03-15 23:35:00|1966.6|1966.3|1969.8|1969.5|1972|1971.7|1966.2|1965.9|328
1647387600000|2022-03-15 23:40:00|1969.9|1969.6|1970.1|1969.8|1970.7|1970.4|1969.6|1969.3|46
1647387900000|2022-03-15 23:45:00|1970|1969.7|1968.3|1968|1970.4|1970.1|1968|1967.7|48
1647388200000|2022-03-15 23:50:00|1968.2|1967.9|1966.9|1966.6|1968.2|1967.9|1966.4|1966.1|327
1647388500000|2022-03-15 23:55:00|1966.8|1966.5|1966.5|1966.2|1967.4|1967.1|1965.7|1965.4|54
1647388800000|2022-03-16 00:00:00|1966.3|1966|1965.4|1965.1|1966.7|1966.4|1965|1964.7|195
1647389100000|2022-03-16 00:05:00|1965.5|1965.2|1966.6|1966.3|1966.7|1966.4|1965.3|1965|50
1647389400000|2022-03-16 00:10:00|1966.5|1966.2|1965.3|1965|1967|1966.7|1965.3|1965|37
1647389700000|2022-03-16 00:15:00|1965.5|1965.2|1963.8|1963.5|1965.5|1965.2|1963.1|1962.8|136
1647390000000|2022-03-16 00:20:00|1963.7|1963.4|1963.4|1963.1|1964.1|1963.8|1962.4|1962.1|79
1647390300000|2022-03-16 00:25:00|1963.5|1963.2|1964|1963.7|1964.3|1964|1963|1962.7|78
1647390600000|2022-03-16 00:30:00|1964.1|1963.8|1964.1|1963.8|1965.6|1965.3|1963.8|1963.5|41
1647390900000|2022-03-16 00:35:00|1964.2|1963.9|1963.6|1963.3|1964.3|1964|1963.3|1963|39
1647391200000|2022-03-16 00:40:00|1963.7|1963.4|1963.6|1963.3|1964.3|1964|1963|1962.7|27
1647391500000|2022-03-16 00:45:00|1963.5|1963.2|1963|1962.7|1964.3|1964|1962.9|1962.6|25
1647391800000|2022-03-16 00:50:00|1962.9|1962.6|1963.6|1963.3|1964.3|1964|1962.9|1962.6|58
1647392100000|2022-03-16 00:55:00|1963.7|1963.4|1964.2|1963.9|1965.6|1965.3|1963.6|1963.3|35
1647392400000|2022-03-16 01:00:00|1964.3|1964|1964.7|1964.4|1965.2|1964.9|1963.9|1963.6|26
1647392700000|2022-03-16 01:05:00|1964.9|1964.6|1964.4|1964.1|1965.7|1965.4|1964.1|1963.8|48
1647393000000|2022-03-16 01:10:00|1964.5|1964.2|1964.6|1964.3|1964.7|1964.4|1963.3|1963|20
1647393300000|2022-03-16 01:15:00|1964.5|1964.2|1965.2|1964.9|1965.5|1965.2|1964.1|1963.8|26
1647393600000|2022-03-16 01:20:00|1965.4|1965.1|1965.6|1965.3|1965.7|1965.4|1964.5|1964.2|42
1647393900000|2022-03-16 01:25:00|1965.5|1965.2|1964.8|1964.5|1965.5|1965.2|1964.5|1964.2|8
1647394200000|2022-03-16 01:30:00|1964.7|1964.4|1964.3|1964|1965.5|1965.2|1963.8|1963.5|29
1647394500000|2022-03-16 01:35:00|1964.2|1963.9|1963.6|1963.3|1965.2|1964.9|1963.5|1963.2|48
1647394800000|2022-03-16 01:40:00|1963.5|1963.2|1963.5|1963.2|1964.4|1964.1|1963.4|1963.1|18
1647395100000|2022-03-16 01:45:00|1963.6|1963.3|1963.2|1962.9|1963.9|1963.6|1963.1|1962.8|31
1647395400000|2022-03-16 01:50:00|1963.3|1963|1964.3|1964|1964.7|1964.4|1963|1962.7|22
1647395700000|2022-03-16 01:55:00|1964.4|1964.1|1965.9|1965.6|1966.2|1965.9|1964.1|1963.8|61
1647396000000|2022-03-16 02:00:00|1966.1|1965.8|1967.6|1967.3|1968|1967.7|1966|1965.7|72
1647396300000|2022-03-16 02:05:00|1967.5|1967.2|1967.2|1966.9|1967.7|1967.4|1966.6|1966.3|130
1647396600000|2022-03-16 02:10:00|1967.1|1966.8|1968.5|1968.2|1968.5|1968.2|1967.1|1966.8|44
1647396900000|2022-03-16 02:15:00|1968.6|1968.3|1967.4|1967.1|1968.7|1968.4|1967.1|1966.8|46
1647397200000|2022-03-16 02:20:00|1967.2|1966.9|1966.8|1966.5|1967.5|1967.2|1966.3|1966|20
1647397500000|2022-03-16 02:25:00|1966.9|1966.6|1967.8|1967.5|1967.8|1967.5|1966.3|1966|28
1647397800000|2022-03-16 02:30:00|1967.7|1967.4|1966|1965.7|1968|1967.7|1965.7|1965.4|35
1647398100000|2022-03-16 02:35:00|1966.1|1965.8|1966.7|1966.4|1967.3|1967|1965.6|1965.3|36
1647398400000|2022-03-16 02:40:00|1966.6|1966.3|1967.1|1966.8|1968.1|1967.8|1966.4|1966.1|45
1647398700000|2022-03-16 02:45:00|1967.2|1966.9|1967.3|1967|1967.9|1967.6|1966.9|1966.6|9
1647399000000|2022-03-16 02:50:00|1967.2|1966.9|1965.9|1965.6|1967.2|1966.9|1965.5|1965.2|26
1647399300000|2022-03-16 02:55:00|1965.8|1965.5|1964.7|1964.4|1966.1|1965.8|1964.6|1964.3|28
1647399600000|2022-03-16 03:00:00|1964.5|1964.2|1964.5|1964.2|1965.5|1965.2|1964.4|1964.1|14
1647399900000|2022-03-16 03:05:00|1964.6|1964.3|1962.9|1962.6|1964.6|1964.3|1962.7|1962.4|78
1647400200000|2022-03-16 03:10:00|1963.1|1962.8|1963.6|1963.3|1964|1963.7|1963|1962.7|14
1647400500000|2022-03-16 03:15:00|1963.5|1963.2|1964.8|1964.5|1964.9|1964.6|1962.9|1962.6|27
1647400800000|2022-03-16 03:20:00|1964.7|1964.4|1965.6|1965.3|1965.9|1965.6|1964|1963.7|23
1647401100000|2022-03-16 03:25:00|1965.7|1965.4|1965.7|1965.4|1967.5|1967.2|1965.4|1965.1|40
1647401400000|2022-03-16 03:30:00|1966|1965.7|1964.8|1964.5|1966.2|1965.9|1964.7|1964.4|21
1647401700000|2022-03-16 03:35:00|1964.7|1964.4|1966.6|1966.3|1967|1966.7|1964.7|1964.4|27
1647402000000|2022-03-16 03:40:00|1966.5|1966.2|1965|1964.7|1966.6|1966.3|1964.8|1964.5|22
1647402300000|2022-03-16 03:45:00|1964.9|1964.6|1965.7|1965.4|1966.2|1965.9|1964.8|1964.5|41
1647402600000|2022-03-16 03:50:00|1965.6|1965.3|1964.1|1963.8|1965.8|1965.5|1964.1|1963.8|18
1647402900000|2022-03-16 03:55:00|1964.2|1963.9|1964.4|1964.1|1965.6|1965.3|1964.2|1963.9|49
1647403200000|2022-03-16 04:00:00|1964.5|1964.2|1965.2|1964.9|1965.5|1965.2|1964.5|1964.2|21
1647403500000|2022-03-16 04:05:00|1965.3|1965|1965|1964.7|1965.9|1965.6|1964.6|1964.3|31
1647403800000|2022-03-16 04:10:00|1964.9|1964.6|1965.2|1964.9|1965.6|1965.3|1964.9|1964.6|15
1647404100000|2022-03-16 04:15:00|1965.1|1964.8|1964.6|1964.3|1965.3|1965|1964.6|1964.3|10
1647404400000|2022-03-16 04:20:00|1964.7|1964.4|1964.3|1964|1964.9|1964.6|1963.9|1963.6|30
1647404700000|2022-03-16 04:25:00|1964.4|1964.1|1964.3|1964|1964.6|1964.3|1964.2|1963.9|38
1647405000000|2022-03-16 04:30:00|1963.9|1963.6|1963.8|1963.5|1964.3|1964|1963.7|1963.4|15
1647405300000|2022-03-16 04:35:00|1963.7|1963.4|1964.9|1964.6|1965.1|1964.8|1963.7|1963.4|29
1647405600000|2022-03-16 04:40:00|1965|1964.7|1965.2|1964.9|1965.4|1965.1|1964.7|1964.4|14
1647405900000|2022-03-16 04:45:00|1965.3|1965|1967.1|1966.8|1967.1|1966.8|1965.3|1965|44
1647406200000|2022-03-16 04:50:00|1966.8|1966.5|1967.3|1967|1967.3|1967|1966.5|1966.2|53
1647406500000|2022-03-16 04:55:00|1967.1|1966.8|1967|1966.7|1968|1967.7|1966.9|1966.6|56
1647406800000|2022-03-16 05:00:00|1967.1|1966.8|1967.7|1967.4|1968.3|1968|1967.1|1966.8|73
1647407100000|2022-03-16 05:05:00|1967.8|1967.5|1968.1|1967.8|1968.4|1968.1|1967.7|1967.4|39
1647407400000|2022-03-16 05:10:00|1968.2|1967.9|1966.7|1966.4|1968.4|1968.1|1966.7|1966.4|67
1647407700000|2022-03-16 05:15:00|1966.8|1966.5|1969.4|1969.1|1969.5|1969.2|1966.8|1966.5|48
1647408000000|2022-03-16 05:20:00|1969.5|1969.2|1970.6|1970.3|1971.1|1970.8|1969.4|1969.1|92
1647408300000|2022-03-16 05:25:00|1970.5|1970.2|1971.6|1971.3|1971.7|1971.4|1970.5|1970.2|88
1647408600000|2022-03-16 05:30:00|1971.5|1971.2|1972.3|1972|1972.4|1972.1|1970.1|1969.8|125
1647408900000|2022-03-16 05:35:00|1972.4|1972.1|1973|1972.7|1973.1|1972.8|1971.3|1971|95
1647409200000|2022-03-16 05:40:00|1973.1|1972.8|1975.6|1975.3|1975.7|1975.4|1972.7|1972.4|191
1647409500000|2022-03-16 05:45:00|1975.5|1975.2|1976.9|1976.6|1978.8|1978.5|1975.1|1974.8|447
1647409800000|2022-03-16 05:50:00|1977|1976.7|1974.5|1974.2|1977.4|1977.1|1973.8|1973.5|108
1647410100000|2022-03-16 05:55:00|1974.6|1974.3|1974.6|1974.3|1974.8|1974.5|1973.3|1973|151
1647410400000|2022-03-16 06:00:00|1974|1973.7|1975.8|1975.5|1975.9|1975.6|1973.8|1973.5|110
1647410700000|2022-03-16 06:05:00|1975.6|1975.3|1976.1|1975.8|1977.5|1977.2|1975|1974.7|84
1647411000000|2022-03-16 06:10:00|1976.2|1975.9|1976.7|1976.4|1977.4|1977.1|1975.7|1975.4|59
1647411300000|2022-03-16 06:15:00|1976.8|1976.5|1978.9|1978.6|1978.9|1978.6|1976.4|1976.1|87
1647411600000|2022-03-16 06:20:00|1979|1978.7|1979.1|1978.8|1979.3|1979|1977.9|1977.6|81
1647411900000|2022-03-16 06:25:00|1979.2|1978.9|1977.5|1977.2|1979.2|1978.9|1977.3|1977|31
1647412200000|2022-03-16 06:30:00|1977.6|1977.3|1979|1978.7|1979.9|1979.6|1977.1|1976.8|99
1647412500000|2022-03-16 06:35:00|1979.1|1978.8|1979.7|1979.4|1980|1979.7|1978.4|1978.1|84
1647412800000|2022-03-16 06:40:00|1979.6|1979.3|1982.3|1982|1982.7|1982.4|1978.5|1978.2|198
1647413100000|2022-03-16 06:45:00|1982.1|1981.8|1983.8|1983.5|1983.9|1983.6|1982.1|1981.8|145
1647413400000|2022-03-16 06:50:00|1983.6|1983.3|1984|1983.7|1984.1|1983.8|1981|1980.7|134
1647413700000|2022-03-16 06:55:00|1983.8|1983.5|1983.6|1983.3|1983.9|1983.6|1981.7|1981.4|83
1647414000000|2022-03-16 07:00:00|1983.7|1983.4|1983.8|1983.5|1984.3|1984|1982.3|1982|138
1647414300000|2022-03-16 07:05:00|1983.7|1983.4|1984.8|1984.5|1985.6|1985.3|1983.3|1983|201
1647414600000|2022-03-16 07:10:00|1984.9|1984.6|1986.9|1986.6|1987|1986.7|1984.8|1984.5|265
1647414900000|2022-03-16 07:15:00|1987|1986.7|1984.4|1984.1|1987.2|1986.9|1984.4|1984.1|115
1647415200000|2022-03-16 07:20:00|1984.5|1984.2|1983.4|1983.1|1985.3|1985|1983.1|1982.8|78
1647415500000|2022-03-16 07:25:00|1983.3|1983|1984.3|1984|1984.4|1984.1|1982.6|1982.3|75
1647415800000|2022-03-16 07:30:00|1984.4|1984.1|1982.9|1982.6|1984.4|1984.1|1981.8|1981.5|102
1647416100000|2022-03-16 07:35:00|1983|1982.7|1985.1|1984.8|1985.6|1985.3|1982.8|1982.5|102
1647416400000|2022-03-16 07:40:00|1984.9|1984.6|1982.7|1982.4|1985.3|1985|1982.6|1982.3|83
1647416700000|2022-03-16 07:45:00|1982.9|1982.6|1984.6|1984.3|1984.7|1984.4|1982.1|1981.8|56
1647417000000|2022-03-16 07:50:00|1984.8|1984.5|1985.8|1985.5|1986.6|1986.3|1984.1|1983.8|35
1647417300000|2022-03-16 07:55:00|1985.7|1985.4|1987.1|1986.8|1987.1|1986.8|1984.4|1984.1|195
1647417600000|2022-03-16 08:00:00|1986.8|1986.5|1987|1986.7|1987.6|1987.3|1984.9|1984.6|245
1647417900000|2022-03-16 08:05:00|1987.1|1986.8|1985.2|1984.9|1987.2|1986.9|1984.3|1984|316
1647418200000|2022-03-16 08:10:00|1985.3|1985|1984.7|1984.4|1986.6|1986.3|1983.2|1982.9|627
1647418500000|2022-03-16 08:15:00|1984.8|1984.5|1988.7|1988.4|1990.3|1990|1984.5|1984.2|1651
1647418800000|2022-03-16 08:20:00|1988.9|1988.6|1986.2|1985.9|1989|1988.7|1985.7|1985.4|698
1647419100000|2022-03-16 08:25:00|1986.1|1985.8|1989.3|1989|1989.7|1989.4|1985.7|1985.4|597
1647419400000|2022-03-16 08:30:00|1989.2|1988.9|1991.3|1991|1993.3|1993|1987.5|1987.2|801
1647419700000|2022-03-16 08:35:00|1991.5|1991.2|1990.6|1990.3|1993.1|1992.8|1988.9|1988.6|316
1647420000000|2022-03-16 08:40:00|1990.4|1990.1|1989.3|1989|1991.7|1991.4|1989.3|1989|245
1647420300000|2022-03-16 08:45:00|1989.2|1988.9|1989.4|1989.1|1990.7|1990.4|1988.7|1988.4|180
1647420600000|2022-03-16 08:50:00|1989.5|1989.2|1989.8|1989.5|1990.4|1990.1|1988.9|1988.6|177
1647420900000|2022-03-16 08:55:00|1989.7|1989.4|1991.4|1991.1|1991.6|1991.3|1989.4|1989.1|239
1647421200000|2022-03-16 09:00:00|1991.3|1991|1993|1992.7|1993.3|1993|1990.9|1990.6|408
1647421500000|2022-03-16 09:05:00|1992.9|1992.6|1992.8|1992.5|1993.7|1993.4|1992.4|1992.1|430
1647421800000|2022-03-16 09:10:00|1992.9|1992.6|1993.2|1992.9|1994.1|1993.8|1992.5|1992.2|345
1647422100000|2022-03-16 09:15:00|1993.3|1993|1992.1|1991.8|1994.7|1994.4|1992.1|1991.8|194
1647422400000|2022-03-16 09:20:00|1992.3|1992|1991.1|1990.8|1992.7|1992.4|1990.9|1990.6|220
1647422700000|2022-03-16 09:25:00|1991|1990.7|1992.1|1991.8|1992.8|1992.5|1991|1990.7|228
1647423000000|2022-03-16 09:30:00|1992|1991.7|1991.9|1991.6|1993|1992.7|1991.7|1991.4|331
1647423300000|2022-03-16 09:35:00|1991.8|1991.5|1990.3|1990|1992|1991.7|1990|1989.7|320
1647423600000|2022-03-16 09:40:00|1990.2|1989.9|1988.5|1988.2|1990.3|1990|1988.4|1988.1|271
1647423900000|2022-03-16 09:45:00|1988.6|1988.3|1988.4|1988.1|1988.7|1988.4|1987.3|1987|239
1647424200000|2022-03-16 09:50:00|1988.3|1988|1988.3|1988|1990.6|1990.3|1988.2|1987.9|190
1647424500000|2022-03-16 09:55:00|1988.4|1988.1|1987.5|1987.2|1988.9|1988.6|1987.1|1986.8|492
1647424800000|2022-03-16 10:00:00|1987.6|1987.3|1988.6|1988.3|1989.1|1988.8|1986.8|1986.5|151
1647425100000|2022-03-16 10:05:00|1988.7|1988.4|1988.8|1988.5|1989.2|1988.9|1988.3|1988|79
1647425400000|2022-03-16 10:10:00|1988.7|1988.4|1995.6|1995.3|1996|1995.7|1988.7|1988.4|944
1647425700000|2022-03-16 10:15:00|1995.5|1995.2|1995.1|1994.8|1997.5|1997.2|1993.8|1993.5|428
1647426000000|2022-03-16 10:20:00|1995|1994.7|1995.2|1994.9|1995.6|1995.3|1994.6|1994.3|128
1647426300000|2022-03-16 10:25:00|1995.3|1995|1994.3|1994|1995.5|1995.2|1994.2|1993.9|228
1647426600000|2022-03-16 10:30:00|1994.4|1994.1|1994.5|1994.2|1995.4|1995.1|1994.2|1993.9|152
1647426900000|2022-03-16 10:35:00|1994.4|1994.1|1992.1|1991.8|1994.5|1994.2|1990.4|1990.1|274
1647427200000|2022-03-16 10:40:00|1992|1991.7|1994.5|1994.2|1994.5|1994.2|1990.6|1990.3|240
1647427500000|2022-03-16 10:45:00|1994.6|1994.3|1993|1992.7|1995|1994.7|1992.1|1991.8|129
1647427800000|2022-03-16 10:50:00|1992.9|1992.6|1993|1992.7|1994|1993.7|1992.2|1991.9|404
1647428100000|2022-03-16 10:55:00|1993.2|1992.9|1993.6|1993.3|1994.2|1993.9|1992.2|1991.9|307
1647428400000|2022-03-16 11:00:00|1993.4|1993.1|1991|1990.7|1993.4|1993.1|1990.3|1990|203
1647428700000|2022-03-16 11:05:00|1991.1|1990.8|1991.1|1990.8|1991.7|1991.4|1990.4|1990.1|288
1647429000000|2022-03-16 11:10:00|1991.2|1990.9|1991.5|1991.2|1992|1991.7|1990.3|1990|254
1647429300000|2022-03-16 11:15:00|1991.2|1990.9|1990.4|1990.1|1991.3|1991|1989.6|1989.3|117
1647429600000|2022-03-16 11:20:00|1990.3|1990|1990.7|1990.4|1991.5|1991.2|1989.3|1989|145
1647429900000|2022-03-16 11:25:00|1990.6|1990.3|1990.5|1990.2|1991.4|1991.1|1990.4|1990.1|100
1647430200000|2022-03-16 11:30:00|1990.4|1990.1|1991.9|1991.6|1993.2|1992.9|1990.4|1990.1|221
1647430500000|2022-03-16 11:35:00|1992|1991.7|1993.6|1993.3|1994.1|1993.8|1991.9|1991.6|388
1647430800000|2022-03-16 11:40:00|1993.5|1993.2|1992.8|1992.5|1993.6|1993.3|1992.3|1992|92
1647431100000|2022-03-16 11:45:00|1992.7|1992.4|1991|1990.7|1993|1992.7|1990.6|1990.3|246
1647431400000|2022-03-16 11:50:00|1990.9|1990.6|1993.4|1993.1|1993.4|1993.1|1990.7|1990.4|141
1647431700000|2022-03-16 11:55:00|1993.3|1993|1994.6|1994.3|1994.6|1994.3|1993.1|1992.8|574
1647432000000|2022-03-16 12:00:00|1994.7|1994.4|1995|1994.7|1996.5|1996.2|1994.5|1994.2|490
1647432300000|2022-03-16 12:05:00|1994.9|1994.6|1995.9|1995.6|1996.4|1996.1|1994.7|1994.4|314
1647432600000|2022-03-16 12:10:00|1995.5|1995.2|1993.1|1992.8|1995.9|1995.6|1992.9|1992.6|435
1647432900000|2022-03-16 12:15:00|1993|1992.7|1993|1992.7|1994.1|1993.8|1992.7|1992.4|425
1647433200000|2022-03-16 12:20:00|1992.9|1992.6|1992.1|1991.8|1993.1|1992.8|1991.6|1991.3|362
1647433500000|2022-03-16 12:25:00|1991.8|1991.5|1993.3|1993|1993.8|1993.5|1991.6|1991.3|401
1647433800000|2022-03-16 12:30:00|1993.2|1992.9|1991.4|1991.1|1993.9|1993.6|1991|1990.7|336
1647434100000|2022-03-16 12:35:00|1991.3|1991|1989.1|1988.8|1991.3|1991|1988.4|1988.1|1004
1647434400000|2022-03-16 12:40:00|1989.3|1989|1989.6|1989.3|1990.3|1990|1988.8|1988.5|695
1647434700000|2022-03-16 12:45:00|1989.7|1989.4|1990.4|1990.1|1990.5|1990.2|1989.3|1989|588
1647435000000|2022-03-16 12:50:00|1990.3|1990|1990.4|1990.1|1991.3|1991|1989.3|1989|915
1647435300000|2022-03-16 12:55:00|1990.5|1990.2|1990.8|1990.5|1990.9|1990.6|1989.3|1989|805
1647435600000|2022-03-16 13:00:00|1990.9|1990.6|1989.3|1989|1991.3|1991|1989.3|1989|923
1647435900000|2022-03-16 13:05:00|1989.4|1989.1|1990|1989.7|1990.3|1990|1988.6|1988.3|1066
1647436200000|2022-03-16 13:10:00|1990.1|1989.8|1989.1|1988.8|1990.1|1989.8|1988.7|1988.4|442
1647436500000|2022-03-16 13:15:00|1989|1988.7|1989.5|1989.2|1990.4|1990.1|1988.2|1987.9|423
1647436800000|2022-03-16 13:20:00|1989.4|1989.1|1989.7|1989.4|1990.1|1989.8|1988.8|1988.5|1077
1647437100000|2022-03-16 13:25:00|1989.8|1989.5|1988.8|1988.5|1990.3|1990|1987.7|1987.4|1118
1647437400000|2022-03-16 13:30:00|1988.7|1988.4|1998.3|1998|1998.5|1998.2|1988.7|1988.4|6494
1647437700000|2022-03-16 13:35:00|1998.7|1998.4|2002.7|2002.4|2002.7|2002.4|1997.4|1997.1|5319
1647438000000|2022-03-16 13:40:00|2002.5|2002.2|2006|2005.7|2007.9|2007.6|2001.8|2001.5|6123
1647438300000|2022-03-16 13:45:00|2005.9|2005.6|2006.7|2006.4|2007.9|2007.6|2004.8|2004.5|4515
1647438600000|2022-03-16 13:50:00|2006.9|2006.6|2004.3|2004|2008.7|2008.4|2003.6|2003.3|3879
1647438900000|2022-03-16 13:55:00|2004.7|2004.4|2005|2004.7|2009|2008.7|2002.9|2002.6|3271
1647439200000|2022-03-16 14:00:00|2005.4|2005.1|2005.3|2005|2008.7|2008.4|2002.5|2002.2|3368
1647439500000|2022-03-16 14:05:00|2005.4|2005.1|2003.3|2003|2008.1|2007.8|2003.2|2002.9|2335
1647439800000|2022-03-16 14:10:00|2003.1|2002.8|2009.3|2009|2009.8|2009.5|2003.1|2002.8|4061
1647440100000|2022-03-16 14:15:00|2009.4|2009.1|2019.2|2018.9|2020.7|2020.4|2009.3|2009|5250
1647440400000|2022-03-16 14:20:00|2019.1|2018.8|2018.5|2018.2|2020.9|2020.6|2017.4|2017.1|4325
1647440700000|2022-03-16 14:25:00|2018.6|2018.3|2018.7|2018.4|2020.4|2020.1|2015.8|2015.5|2910
1647441000000|2022-03-16 14:30:00|2018.8|2018.5|2019.8|2019.5|2022.5|2022.2|2018.1|2017.8|3091
1647441300000|2022-03-16 14:35:00|2019.9|2019.6|2018.3|2018|2020.5|2020.2|2015.5|2015.2|3215
1647441600000|2022-03-16 14:40:00|2018.4|2018.1|2009.9|2009.6|2019|2018.7|2008.6|2008.3|3944
1647441900000|2022-03-16 14:45:00|2010|2009.7|2007|2006.7|2010.6|2010.3|2006.1|2005.8|3407
1647442200000|2022-03-16 14:50:00|2006.9|2006.6|2006.4|2006.1|2008.4|2008.1|2005.1|2004.8|2543
1647442500000|2022-03-16 14:55:00|2006.2|2005.9|2007.8|2007.5|2007.9|2007.6|2004.1|2003.8|2338
1647442800000|2022-03-16 15:00:00|2007.9|2007.6|2006.3|2006|2009.4|2009.1|2001.8|2001.5|3592
1647443100000|2022-03-16 15:05:00|2006.4|2006.1|2006.3|2006|2008.7|2008.4|2004.7|2004.4|1882
1647443400000|2022-03-16 15:10:00|2006.4|2006.1|2010|2009.7|2010.8|2010.5|2006.4|2006.1|1733
1647443700000|2022-03-16 15:15:00|2009.9|2009.6|2009.2|2008.9|2010.4|2010.1|2007.4|2007.1|1622
1647444000000|2022-03-16 15:20:00|2009.1|2008.8|2011|2010.7|2011.3|2011|2008.6|2008.3|2795
1647444300000|2022-03-16 15:25:00|2011.2|2010.9|2012.5|2012.2|2013.3|2013|2010.4|2010.1|1402
1647444600000|2022-03-16 15:30:00|2012.6|2012.3|2013.9|2013.6|2014.7|2014.4|2012.6|2012.3|1787
1647444900000|2022-03-16 15:35:00|2014.1|2013.8|2011.1|2010.8|2014.1|2013.8|2009.1|2008.8|1852
1647445200000|2022-03-16 15:40:00|2011.3|2011|2010.6|2010.3|2011.5|2011.2|2007.5|2007.2|1595
1647445500000|2022-03-16 15:45:00|2010.8|2010.5|2010.5|2010.2|2010.9|2010.6|2008.5|2008.2|1466
1647445800000|2022-03-16 15:50:00|2010.4|2010.1|2013.8|2013.5|2014.7|2014.4|2008.8|2008.5|3172
1647446100000|2022-03-16 15:55:00|2013.7|2013.4|2014.7|2014.4|2015.1|2014.8|2013.1|2012.8|1658
1647446400000|2022-03-16 16:00:00|2014.8|2014.5|2015|2014.7|2016.7|2016.4|2013.2|2012.9|1468
1647446700000|2022-03-16 16:05:00|2015.1|2014.8|2016.4|2016.1|2017.4|2017.1|2014.2|2013.9|1329
1647447000000|2022-03-16 16:10:00|2016.3|2016|2017.1|2016.8|2017.7|2017.4|2016|2015.7|1778
1647447300000|2022-03-16 16:15:00|2017.5|2017.2|2019.1|2018.8|2019.9|2019.6|2017.2|2016.9|1234
1647447600000|2022-03-16 16:20:00|2019.2|2018.9|2017.9|2017.6|2020.4|2020.1|2017.5|2017.2|1178
1647447900000|2022-03-16 16:25:00|2017.8|2017.5|2017.3|2017|2018.3|2018|2015.7|2015.4|2821
1647448200000|2022-03-16 16:30:00|2017.4|2017.1|2017.2|2016.9|2018.6|2018.3|2016.5|2016.2|3252
1647448500000|2022-03-16 16:35:00|2017.6|2017.3|2016|2015.7|2019.1|2018.8|2015.3|2015|1655
1647448800000|2022-03-16 16:40:00|2015.9|2015.6|2018.1|2017.8|2019|2018.7|2014.9|2014.6|673
1647449100000|2022-03-16 16:45:00|2018.2|2017.9|2010.1|2009.8|2018.5|2018.2|2007.9|2007.6|4230
1647449400000|2022-03-16 16:50:00|2010.2|2009.9|2012.1|2011.8|2013.6|2013.3|2009.6|2009.3|3460
1647449700000|2022-03-16 16:55:00|2012.2|2011.9|2014.5|2014.2|2015|2014.7|2011.6|2011.3|1212
1647450000000|2022-03-16 17:00:00|2014.6|2014.3|2013.6|2013.3|2015.8|2015.5|2011.9|2011.6|2067
1647450300000|2022-03-16 17:05:00|2013.5|2013.2|2008.5|2008.2|2015.3|2015|2007.9|2007.6|2593
1647450600000|2022-03-16 17:10:00|2008.4|2008.1|2006.1|2005.8|2008.8|2008.5|2005.7|2005.4|1414
1647450900000|2022-03-16 17:15:00|2006|2005.7|2006.1|2005.8|2007.9|2007.6|2004.9|2004.6|1744
1647451200000|2022-03-16 17:20:00|2006.3|2006|2007.6|2007.3|2008.7|2008.4|2004.2|2003.9|1063
1647451500000|2022-03-16 17:25:00|2007.8|2007.5|2008.6|2008.3|2009.2|2008.9|2006.1|2005.8|1741
1647451800000|2022-03-16 17:30:00|2008.7|2008.4|2010.6|2010.3|2012.1|2011.8|2008.5|2008.2|1673
1647452100000|2022-03-16 17:35:00|2010.7|2010.4|2009.3|2009|2011.3|2011|2008.9|2008.6|1234
1647452400000|2022-03-16 17:40:00|2009.2|2008.9|2009.6|2009.3|2009.8|2009.5|2006.4|2006.1|1221
1647452700000|2022-03-16 17:45:00|2009.8|2009.5|2012.5|2012.2|2012.6|2012.3|2009|2008.7|1136
1647453000000|2022-03-16 17:50:00|2012.4|2012.1|2011.3|2011|2013.1|2012.8|2009.8|2009.5|1098
1647453300000|2022-03-16 17:55:00|2011.4|2011.1|2011|2010.7|2013.5|2013.2|2010.6|2010.3|1206
1647453600000|2022-03-16 18:00:00|2008.5|2008.2|1999.8|1999.5|2011|2010.7|1999.7|1999.4|4793
1647453900000|2022-03-16 18:05:00|1999.9|1999.6|1993.8|1993.5|2003.3|2003|1993.8|1993.5|4151
1647454200000|2022-03-16 18:10:00|1993.5|1993.2|1988.8|1988.5|1995.8|1995.5|1987.1|1986.8|4731
1647454500000|2022-03-16 18:15:00|1989|1988.7|1998.1|1997.8|1998.2|1997.9|1987.7|1987.4|4323
1647454800000|2022-03-16 18:20:00|1998.2|1997.9|1988.9|1988.6|1999.4|1999.1|1988.4|1988.1|3091
1647455100000|2022-03-16 18:25:00|1989|1988.7|1985.7|1985.4|1992.4|1992.1|1985.3|1985|2911
1647455400000|2022-03-16 18:30:00|1985.4|1985.1|1977.9|1977.6|1985.4|1985.1|1974.6|1974.3|5434
1647455700000|2022-03-16 18:35:00|1978|1977.7|1989|1988.7|1989.7|1989.4|1975|1974.7|4577
1647456000000|2022-03-16 18:40:00|1988.9|1988.6|1999.2|1998.9|2000|1999.7|1987.7|1987.4|5166
1647456300000|2022-03-16 18:45:00|1999|1998.7|2002.8|2002.5|2004.4|2004.1|1996.8|1996.5|5127
1647456600000|2022-03-16 18:50:00|2002.7|2002.4|2006.4|2006.1|2006.8|2006.5|1998.1|1997.8|4006
1647456900000|2022-03-16 18:55:00|2006.3|2006|2006.9|2006.6|2011.1|2010.8|2005.7|2005.4|4488
1647457200000|2022-03-16 19:00:00|2007.5|2007.2|2012.1|2011.8|2013.2|2012.9|2005|2004.7|4950
1647457500000|2022-03-16 19:05:00|2012.2|2011.9|2009.5|2009.2|2016.2|2015.9|2007.6|2007.3|4472
1647457800000|2022-03-16 19:10:00|2009.4|2009.1|2013.2|2012.9|2014.1|2013.8|2008.3|2008|2084
1647458100000|2022-03-16 19:15:00|2013.1|2012.8|2017.7|2017.4|2018.1|2017.8|2009.6|2009.3|2594
1647458400000|2022-03-16 19:20:00|2018|2017.7|2018|2017.7|2020.3|2020|2016.9|2016.6|4377
1647458700000|2022-03-16 19:25:00|2018.2|2017.9|2018|2017.7|2020.7|2020.4|2016.7|2016.4|2390
1647459000000|2022-03-16 19:30:00|2017.9|2017.6|2015.6|2015.3|2019|2018.7|2013|2012.7|3669
1647459300000|2022-03-16 19:35:00|2015.4|2015.1|2016.9|2016.6|2017.1|2016.8|2012.7|2012.4|2426
1647459600000|2022-03-16 19:40:00|2016.6|2016.3|2017.8|2017.5|2019.3|2019|2015.8|2015.5|2946
1647459900000|2022-03-16 19:45:00|2017.9|2017.6|2025.8|2025.5|2025.9|2025.6|2017.4|2017.1|5189
1647460200000|2022-03-16 19:50:00|2026.5|2026.2|2029.8|2029.5|2030.6|2030.3|2025.1|2024.8|5620
1647460500000|2022-03-16 19:55:00|2029.9|2029.6|2032.8|2032.5|2033.1|2032.8|2028.3|2028|15484
1647460800000|2022-03-16 20:00:00|2032.7|2032.4|2031|2030.7|2034.6|2034.3|2030.8|2030.5|5629
1647461100000|2022-03-16 20:05:00|2031.2|2030.9|2030.9|2030.6|2031.4|2031.1|2030.3|2030|2011
1647461400000|2022-03-16 20:10:00|2030.7|2030.4|2033.1|2032.8|2034.5|2034.2|2030.6|2030.3|1549
1647461700000|2022-03-16 20:15:00|2033.2|2032.9|2036.1|2035.8|2037.6|2037.3|2032.7|2032.4|902
1647462000000|2022-03-16 20:20:00|2036.2|2035.9|2037.7|2037.4|2037.9|2037.6|2036|2035.7|472
1647462300000|2022-03-16 20:25:00|2037.6|2037.3|2038.2|2037.9|2038.3|2038|2036.9|2036.6|422
1647462600000|2022-03-16 20:30:00|2038|2037.7|2038.9|2038.6|2039|2038.7|2037.5|2037.2|174
1647462900000|2022-03-16 20:35:00|2039.2|2038.9|2039.6|2039.3|2040.2|2039.9|2039.1|2038.8|307
1647463200000|2022-03-16 20:40:00|2039.5|2039.2|2042|2041.7|2042|2041.7|2039.5|2039.2|367
1647463500000|2022-03-16 20:45:00|2042.1|2041.8|2039.9|2039.6|2042.1|2041.8|2039.8|2039.5|382
1647463800000|2022-03-16 20:50:00|2039.7|2039.4|2039.9|2039.6|2041.3|2041|2039.5|2039.2|247
1647464100000|2022-03-16 20:55:00|2039.7|2039.4|2039.3|2038.5|2040.2|2039.9|2039.1|2038.5|326
1647464400000|2022-03-16 21:00:00|2039.5|2038.7|2038.9|2038.1|2039.5|2038.7|2038.5|2037.7|0
1647464700000|2022-03-16 21:05:00|2038.8|2038|2038.6|2037.8|2038.8|2038|2038.2|2037.4|0
1647465000000|2022-03-16 21:10:00|2038.2|2037.4|2037.2|2036.4|2038.2|2037.4|2037|2036.2|0
1647465300000|2022-03-16 21:15:00|2037.1|2036.3|2036.7|2035.9|2037.1|2036.3|2036.6|2035.8|0
1647465600000|2022-03-16 21:20:00|2036.8|2036|2036.5|2035.7|2036.8|2036|2036.2|2035.4|0
1647465900000|2022-03-16 21:25:00|2036.6|2035.8|2037.1|2036.3|2037.2|2036.4|2036.4|2035.6|0
1647466200000|2022-03-16 21:30:00|2037|2036.2|2037.3|2036.5|2037.3|2036.5|2037|2036.2|0
1647466500000|2022-03-16 21:35:00|2037.2|2036.4|2037.2|2036.4|2037.4|2036.6|2037.1|2036.3|0
1647466800000|2022-03-16 21:40:00|2037.4|2036.6|2038.6|2037.8|2038.6|2037.8|2037.4|2036.6|0
1647467100000|2022-03-16 21:45:00|2038.7|2037.9|2037.9|2037.1|2038.9|2038.1|2037.9|2037.1|0
1647467400000|2022-03-16 21:50:00|2038|2037.2|2038.2|2037.4|2038.3|2037.5|2037.9|2037.1|0
1647467700000|2022-03-16 21:55:00|2038.3|2037.5|2038|2037.2|2038.5|2037.7|2038|2037.2|0
1647468000000|2022-03-16 22:00:00|2037.9|2037.1|2037.8|2037.5|2039.7|2039.4|2037.2|2036.4|163
1647468300000|2022-03-16 22:05:00|2037.9|2037.6|2038|2037.7|2038.5|2038.2|2037.3|2037|108
1647468600000|2022-03-16 22:10:00|2038.1|2037.8|2036.6|2036.3|2038.3|2038|2036.5|2036.2|162
1647468900000|2022-03-16 22:15:00|2036.7|2036.4|2035.6|2035.3|2037|2036.7|2035.4|2035.1|218
1647469200000|2022-03-16 22:20:00|2035.5|2035.2|2035.1|2034.8|2035.6|2035.3|2034.9|2034.6|197
1647469500000|2022-03-16 22:25:00|2035|2034.7|2035.5|2035.2|2035.5|2035.2|2034.4|2034.1|91
1647469800000|2022-03-16 22:30:00|2035.6|2035.3|2034.5|2034.2|2035.9|2035.6|2034|2033.7|72
1647470100000|2022-03-16 22:35:00|2034.2|2033.9|2035.3|2035|2035.4|2035.1|2034.2|2033.9|40
1647470400000|2022-03-16 22:40:00|2035.4|2035.1|2035.7|2035.4|2036.2|2035.9|2035.3|2035|25
1647470700000|2022-03-16 22:45:00|2035.8|2035.5|2036.1|2035.8|2036.3|2036|2035.6|2035.3|36
1647471000000|2022-03-16 22:50:00|2036|2035.7|2036.1|2035.8|2036.3|2036|2035.4|2035.1|26
1647471300000|2022-03-16 22:55:00|2036.2|2035.9|2036.9|2036.6|2037|2036.7|2036|2035.7|111
1647471600000|2022-03-16 23:00:00|2037|2036.7|2036.8|2036.5|2038.6|2038.3|2035.8|2035.5|141
1647471900000|2022-03-16 23:05:00|2036.7|2036.4|2035.5|2035.2|2036.8|2036.5|2035.4|2035.1|78
1647472200000|2022-03-16 23:10:00|2035.4|2035.1|2035|2034.7|2035.5|2035.2|2034.5|2034.2|70
1647472500000|2022-03-16 23:15:00|2035.1|2034.8|2035.3|2035|2035.6|2035.3|2034.4|2034.1|50
1647472800000|2022-03-16 23:20:00|2035.9|2035.6|2035.7|2035.4|2035.9|2035.6|2035.6|2035.3|113
1647473100000|2022-03-16 23:25:00|2035.8|2035.5|2036.9|2036.6|2037.1|2036.8|2035.7|2035.4|43
1647473400000|2022-03-16 23:30:00|2037|2036.7|2036.9|2036.6|2037.4|2037.1|2036.4|2036.1|41
1647473700000|2022-03-16 23:35:00|2037|2036.7|2036.1|2035.8|2037.2|2036.9|2036|2035.7|27
1647474000000|2022-03-16 23:40:00|2036.2|2035.9|2036.9|2036.6|2037|2036.7|2036.1|2035.8|49
1647474300000|2022-03-16 23:45:00|2036.8|2036.5|2037.7|2037.4|2037.9|2037.6|2036.7|2036.4|28
1647474600000|2022-03-16 23:50:00|2037.6|2037.3|2039|2038.7|2039.4|2039.1|2037.5|2037.2|128
1647474900000|2022-03-16 23:55:00|2039.1|2038.8|2038.9|2038.6|2039.6|2039.3|2038.3|2038|63
1647475200000|2022-03-17 00:00:00|2038.8|2038.5|2037.5|2037.2|2039.2|2038.9|2036.6|2036.3|53
1647475500000|2022-03-17 00:05:00|2037.4|2037.1|2038.6|2038.3|2039.2|2038.9|2036.5|2036.2|73
1647475800000|2022-03-17 00:10:00|2038.8|2038.5|2038.3|2038|2039.6|2039.3|2037.7|2037.4|80
1647476100000|2022-03-17 00:15:00|2038.2|2037.9|2038.4|2038.1|2038.9|2038.6|2037|2036.7|51
1647476400000|2022-03-17 00:20:00|2038.5|2038.2|2038.5|2038.2|2039.2|2038.9|2037.8|2037.5|65
1647476700000|2022-03-17 00:25:00|2038.6|2038.3|2038.2|2037.9|2039.9|2039.6|2037.9|2037.6|40
1647477000000|2022-03-17 00:30:00|2038.4|2038.1|2037.9|2037.6|2039.4|2039.1|2037.8|2037.5|76
1647477300000|2022-03-17 00:35:00|2037.8|2037.5|2038.5|2038.2|2039|2038.7|2037.5|2037.2|44
1647477600000|2022-03-17 00:40:00|2038.4|2038.1|2038|2037.7|2038.9|2038.6|2037.6|2037.3|25
1647477900000|2022-03-17 00:45:00|2037.9|2037.6|2038.8|2038.5|2039.2|2038.9|2037.8|2037.5|26
1647478200000|2022-03-17 00:50:00|2038.7|2038.4|2039|2038.7|2040.1|2039.8|2038.3|2038|80
1647478500000|2022-03-17 00:55:00|2038.9|2038.6|2038.7|2038.4|2039|2038.7|2038.3|2038|47
1647478800000|2022-03-17 01:00:00|2038.9|2038.6|2038.5|2038.2|2038.9|2038.6|2037.4|2037.1|99
1647479100000|2022-03-17 01:05:00|2038.6|2038.3|2037.3|2037|2038.7|2038.4|2036.3|2036|89
1647479400000|2022-03-17 01:10:00|2037.2|2036.9|2036|2035.7|2037.3|2037|2035.8|2035.5|16
1647479700000|2022-03-17 01:15:00|2036.1|2035.8|2036.1|2035.8|2036.9|2036.6|2035.6|2035.3|73
1647480000000|2022-03-17 01:20:00|2036.2|2035.9|2034.6|2034.3|2036.8|2036.5|2034.6|2034.3|51
1647480300000|2022-03-17 01:25:00|2034.5|2034.2|2032.5|2032.2|2034.8|2034.5|2032.3|2032|93
1647480600000|2022-03-17 01:30:00|2032.6|2032.3|2033.5|2033.2|2034.7|2034.4|2032.2|2031.9|42
1647480900000|2022-03-17 01:35:00|2033.6|2033.3|2029.4|2029.1|2033.6|2033.3|2029.1|2028.8|125
1647481200000|2022-03-17 01:40:00|2029.5|2029.2|2030.7|2030.4|2031.4|2031.1|2028.7|2028.4|88
1647481500000|2022-03-17 01:45:00|2030.8|2030.5|2029.4|2029.1|2031.3|2031|2029.1|2028.8|88
1647481800000|2022-03-17 01:50:00|2029.5|2029.2|2026.8|2026.5|2029.5|2029.2|2026.3|2026|153
1647482100000|2022-03-17 01:55:00|2026.7|2026.4|2028.6|2028.3|2029.9|2029.6|2026.7|2026.4|43
1647482400000|2022-03-17 02:00:00|2028.7|2028.4|2030.6|2030.3|2030.7|2030.4|2028.2|2027.9|36
1647482700000|2022-03-17 02:05:00|2030.5|2030.2|2030.5|2030.2|2030.7|2030.4|2029.7|2029.4|32
1647483000000|2022-03-17 02:10:00|2030.6|2030.3|2032.3|2032|2033.2|2032.9|2029.9|2029.6|185
1647483300000|2022-03-17 02:15:00|2032.4|2032.1|2031.4|2031.1|2032.5|2032.2|2030.7|2030.4|22
1647483600000|2022-03-17 02:20:00|2031.3|2031|2032.8|2032.5|2032.9|2032.6|2031.3|2031|15
1647483900000|2022-03-17 02:25:00|2032.9|2032.6|2032.1|2031.8|2033.7|2033.4|2031.6|2031.3|29
1647484200000|2022-03-17 02:30:00|2032|2031.7|2031.7|2031.4|2032.8|2032.5|2031.3|2031|18
1647484500000|2022-03-17 02:35:00|2031.6|2031.3|2031.1|2030.8|2031.7|2031.4|2030.7|2030.4|33
1647484800000|2022-03-17 02:40:00|2031.2|2030.9|2030.2|2029.9|2031.4|2031.1|2029.7|2029.4|45
1647485100000|2022-03-17 02:45:00|2030.3|2030|2030.2|2029.9|2030.7|2030.4|2029.4|2029.1|25
1647485400000|2022-03-17 02:50:00|2030.3|2030|2031.5|2031.2|2032.7|2032.4|2030.1|2029.8|51
1647485700000|2022-03-17 02:55:00|2031.6|2031.3|2031|2030.7|2031.7|2031.4|2029.9|2029.6|42
1647486000000|2022-03-17 03:00:00|2030.9|2030.6|2029.6|2029.3|2031|2030.7|2029.2|2028.9|30
1647486300000|2022-03-17 03:05:00|2029.5|2029.2|2029|2028.7|2029.9|2029.6|2028.8|2028.5|12
1647486600000|2022-03-17 03:10:00|2028.9|2028.6|2028.9|2028.6|2029.4|2029.1|2028.2|2027.9|31
1647486900000|2022-03-17 03:15:00|2028.8|2028.5|2027|2026.7|2029.3|2029|2027|2026.7|56
1647487200000|2022-03-17 03:20:00|2026.9|2026.6|2028.6|2028.3|2028.8|2028.5|2026.6|2026.3|118
1647487500000|2022-03-17 03:25:00|2028.7|2028.4|2029.6|2029.3|2029.6|2029.3|2028|2027.7|59
1647487800000|2022-03-17 03:30:00|2029.5|2029.2|2029.7|2029.4|2030|2029.7|2029.1|2028.8|20
1647488100000|2022-03-17 03:35:00|2029.8|2029.5|2031.1|2030.8|2031.4|2031.1|2029.4|2029.1|42
1647488400000|2022-03-17 03:40:00|2031|2030.7|2029.6|2029.3|2031.1|2030.8|2029.2|2028.9|19
1647488700000|2022-03-17 03:45:00|2029.7|2029.4|2028.4|2028.1|2029.7|2029.4|2028.3|2028|23
1647489000000|2022-03-17 03:50:00|2028.5|2028.2|2028.4|2028.1|2028.8|2028.5|2027.9|2027.6|26
1647489300000|2022-03-17 03:55:00|2028.3|2028|2029.4|2029.1|2029.6|2029.3|2027.9|2027.6|18
1647489600000|2022-03-17 04:00:00|2029.2|2028.9|2028|2027.7|2029.4|2029.1|2027.1|2026.8|97
1647489900000|2022-03-17 04:05:00|2028.1|2027.8|2029|2028.7|2029.1|2028.8|2027.7|2027.4|15
1647490200000|2022-03-17 04:10:00|2029.2|2028.9|2029.6|2029.3|2029.9|2029.6|2029.2|2028.9|11
1647490500000|2022-03-17 04:15:00|2029.5|2029.2|2030.2|2029.9|2030.2|2029.9|2029.4|2029.1|34
1647490800000|2022-03-17 04:20:00|2030.1|2029.8|2029.7|2029.4|2030.8|2030.5|2029|2028.7|39
1647491100000|2022-03-17 04:25:00|2029.6|2029.3|2029.4|2029.1|2029.6|2029.3|2028.7|2028.4|14
1647491400000|2022-03-17 04:30:00|2029.3|2029|2031.4|2031.1|2032.4|2032.1|2029|2028.7|168
1647491700000|2022-03-17 04:35:00|2031.3|2031|2030.6|2030.3|2031.5|2031.2|2030.5|2030.2|40
1647492000000|2022-03-17 04:40:00|2030.7|2030.4|2031.2|2030.9|2031.9|2031.6|2030.7|2030.4|18
1647492300000|2022-03-17 04:45:00|2031.3|2031|2030.7|2030.4|2031.4|2031.1|2030.7|2030.4|10
1647492600000|2022-03-17 04:50:00|2030.8|2030.5|2031.8|2031.5|2032.1|2031.8|2030.7|2030.4|27
1647492900000|2022-03-17 04:55:00|2031.9|2031.6|2031.5|2031.2|2032.3|2032|2031.4|2031.1|18
1647493200000|2022-03-17 05:00:00|2031.6|2031.3|2030.7|2030.4|2032.1|2031.8|2030.3|2030|22
1647493500000|2022-03-17 05:05:00|2030.8|2030.5|2030.5|2030.2|2031.1|2030.8|2029.9|2029.6|13
1647493800000|2022-03-17 05:10:00|2030.4|2030.1|2032.7|2032.4|2033.6|2033.3|2030.3|2030|30
1647494100000|2022-03-17 05:15:00|2032.6|2032.3|2033.1|2032.8|2033.3|2033|2031.4|2031.1|11
1647494400000|2022-03-17 05:20:00|2033.2|2032.9|2031.6|2031.3|2033.7|2033.4|2031.1|2030.8|88
1647494700000|2022-03-17 05:25:00|2031.4|2031.1|2030.4|2030.1|2031.4|2031.1|2030.1|2029.8|33
1647495000000|2022-03-17 05:30:00|2030.5|2030.2|2030.7|2030.4|2031.3|2031|2030|2029.7|28
1647495300000|2022-03-17 05:35:00|2030.6|2030.3|2031.2|2030.9|2031.3|2031|2029.7|2029.4|65
1647495600000|2022-03-17 05:40:00|2031.1|2030.8|2031.7|2031.4|2032.2|2031.9|2030.1|2029.8|54
1647495900000|2022-03-17 05:45:00|2031.6|2031.3|2031.3|2031|2032|2031.7|2030.9|2030.6|50
1647496200000|2022-03-17 05:50:00|2031.4|2031.1|2031.1|2030.8|2032|2031.7|2030.9|2030.6|11
1647496500000|2022-03-17 05:55:00|2031.2|2030.9|2031|2030.7|2031.7|2031.4|2030.3|2030|32
1647496800000|2022-03-17 06:00:00|2030.9|2030.6|2030.8|2030.5|2032.5|2032.2|2030.2|2029.9|41
1647497100000|2022-03-17 06:05:00|2030.7|2030.4|2032.4|2032.1|2032.4|2032.1|2030.7|2030.4|17
1647497400000|2022-03-17 06:10:00|2032.5|2032.2|2031|2030.7|2032.9|2032.6|2030.7|2030.4|24
1647497700000|2022-03-17 06:15:00|2031.1|2030.8|2031.6|2031.3|2031.7|2031.4|2030.5|2030.2|22
1647498000000|2022-03-17 06:20:00|2031.5|2031.2|2033.5|2033.2|2033.5|2033.2|2031.3|2031|30
1647498300000|2022-03-17 06:25:00|2033.4|2033.1|2033.9|2033.6|2034.5|2034.2|2032.9|2032.6|49
1647498600000|2022-03-17 06:30:00|2034.2|2033.9|2034.2|2033.9|2034.5|2034.2|2032.8|2032.5|105
1647498900000|2022-03-17 06:35:00|2034.1|2033.8|2034.6|2034.3|2034.9|2034.6|2034.1|2033.8|15
1647499200000|2022-03-17 06:40:00|2034.7|2034.4|2035.6|2035.3|2036.6|2036.3|2034.4|2034.1|46
1647499500000|2022-03-17 06:45:00|2035.5|2035.2|2035.8|2035.5|2036.1|2035.8|2035.2|2034.9|18
1647499800000|2022-03-17 06:50:00|2036|2035.7|2036|2035.7|2036.6|2036.3|2035.3|2035|30
1647500100000|2022-03-17 06:55:00|2036.1|2035.8|2037|2036.7|2038.4|2038.1|2035.9|2035.6|43
1647500400000|2022-03-17 07:00:00|2037.1|2036.8|2038.2|2037.9|2038.2|2037.9|2035.7|2035.4|91
1647500700000|2022-03-17 07:05:00|2038.3|2038|2039.9|2039.6|2040.7|2040.4|2038.3|2038|138
1647501000000|2022-03-17 07:10:00|2040|2039.7|2037.3|2037|2040|2039.7|2037.1|2036.8|149
1647501300000|2022-03-17 07:15:00|2037.2|2036.9|2034.5|2034.2|2037.8|2037.5|2034.4|2034.1|88
1647501600000|2022-03-17 07:20:00|2034.6|2034.3|2035.1|2034.8|2035.6|2035.3|2033.6|2033.3|144
1647501900000|2022-03-17 07:25:00|2035|2034.7|2034|2033.7|2035.4|2035.1|2033.8|2033.5|30
1647502200000|2022-03-17 07:30:00|2033.9|2033.6|2031.3|2031|2034.7|2034.4|2031.3|2031|60
1647502500000|2022-03-17 07:35:00|2031.4|2031.1|2031.9|2031.6|2032.2|2031.9|2030.2|2029.9|81
1647502800000|2022-03-17 07:40:00|2031.8|2031.5|2031|2030.7|2032.3|2032|2029.7|2029.4|91
1647503100000|2022-03-17 07:45:00|2030.9|2030.6|2033.7|2033.4|2034|2033.7|2030.4|2030.1|60
1647503400000|2022-03-17 07:50:00|2033.6|2033.3|2035.5|2035.2|2035.9|2035.6|2033.3|2033|81
1647503700000|2022-03-17 07:55:00|2035.8|2035.5|2036.6|2036.3|2036.7|2036.4|2034.6|2034.3|111
1647504000000|2022-03-17 08:00:00|2036.7|2036.4|2037.5|2037.2|2037.5|2037.2|2035.3|2035|203
1647504300000|2022-03-17 08:05:00|2037.6|2037.3|2034.5|2034.2|2037.9|2037.6|2032.9|2032.6|223
1647504600000|2022-03-17 08:10:00|2034.4|2034.1|2034.2|2033.9|2034.9|2034.6|2033.4|2033.1|108
1647504900000|2022-03-17 08:15:00|2034.1|2033.8|2035.1|2034.8|2035.4|2035.1|2033.7|2033.4|45
1647505200000|2022-03-17 08:20:00|2035.2|2034.9|2034.8|2034.5|2036|2035.7|2033.7|2033.4|60
1647505500000|2022-03-17 08:25:00|2034.9|2034.6|2035.6|2035.3|2037.3|2037|2034.8|2034.5|76
1647505800000|2022-03-17 08:30:00|2035.7|2035.4|2033.7|2033.4|2036.6|2036.3|2033.6|2033.3|60
1647506100000|2022-03-17 08:35:00|2033.6|2033.3|2032.9|2032.6|2034.7|2034.4|2032.3|2032|91
1647506400000|2022-03-17 08:40:00|2032.8|2032.5|2032.6|2032.3|2033.9|2033.6|2031.3|2031|40
1647506700000|2022-03-17 08:45:00|2032.5|2032.2|2032.4|2032.1|2034.7|2034.4|2032.3|2032|54
1647507000000|2022-03-17 08:50:00|2032.3|2032|2029.5|2029.2|2033.4|2033.1|2029.1|2028.8|463
1647507300000|2022-03-17 08:55:00|2029.4|2029.1|2029.9|2029.6|2031.3|2031|2027.9|2027.6|342
1647507600000|2022-03-17 09:00:00|2030.1|2029.8|2030.4|2030.1|2031.9|2031.6|2030.1|2029.8|156
1647507900000|2022-03-17 09:05:00|2030.3|2030|2029.1|2028.8|2031.1|2030.8|2028.3|2028|258
1647508200000|2022-03-17 09:10:00|2029|2028.7|2028.2|2027.9|2029.6|2029.3|2027.2|2026.9|196
1647508500000|2022-03-17 09:15:00|2028.1|2027.8|2027.2|2026.9|2029.4|2029.1|2027.1|2026.8|254
1647508800000|2022-03-17 09:20:00|2027.1|2026.8|2028.3|2028|2029.1|2028.8|2026.4|2026.1|121
1647509100000|2022-03-17 09:25:00|2028.2|2027.9|2029.2|2028.9|2029.6|2029.3|2027.7|2027.4|36
1647509400000|2022-03-17 09:30:00|2029.5|2029.2|2027.2|2026.9|2029.5|2029.2|2027.2|2026.9|104
1647509700000|2022-03-17 09:35:00|2027.1|2026.8|2026.3|2026|2027.2|2026.9|2025.2|2024.9|175
1647510000000|2022-03-17 09:40:00|2026.2|2025.9|2026.6|2026.3|2027.5|2027.2|2025.7|2025.4|82
1647510300000|2022-03-17 09:45:00|2026.7|2026.4|2026.3|2026|2027.1|2026.8|2025.9|2025.6|80
1647510600000|2022-03-17 09:50:00|2026.2|2025.9|2027|2026.7|2027.5|2027.2|2025.6|2025.3|141
1647510900000|2022-03-17 09:55:00|2027.1|2026.8|2028.6|2028.3|2028.8|2028.5|2027.1|2026.8|42
1647511200000|2022-03-17 10:00:00|2028.4|2028.1|2020.9|2020.6|2028.4|2028.1|2019.1|2018.8|878
1647511500000|2022-03-17 10:05:00|2020.8|2020.5|2017.8|2017.5|2020.8|2020.5|2016.6|2016.3|360
1647511800000|2022-03-17 10:10:00|2017.9|2017.6|2019.8|2019.5|2020.9|2020.6|2017.1|2016.8|239
1647512100000|2022-03-17 10:15:00|2020.1|2019.8|2022|2021.7|2022.6|2022.3|2019.1|2018.8|98
1647512400000|2022-03-17 10:20:00|2021.9|2021.6|2024|2023.7|2024.3|2024|2021.1|2020.8|89
1647512700000|2022-03-17 10:25:00|2024.1|2023.8|2023.5|2023.2|2024.2|2023.9|2022.1|2021.8|80
1647513000000|2022-03-17 10:30:00|2023.6|2023.3|2025.2|2024.9|2026.1|2025.8|2023|2022.7|156
1647513300000|2022-03-17 10:35:00|2025.1|2024.8|2024.3|2024|2025.1|2024.8|2022.3|2022|297
1647513600000|2022-03-17 10:40:00|2024.2|2023.9|2024.7|2024.4|2025|2024.7|2022.9|2022.6|86
1647513900000|2022-03-17 10:45:00|2024.6|2024.3|2026.3|2026|2026.3|2026|2023.5|2023.2|55
1647514200000|2022-03-17 10:50:00|2026.2|2025.9|2025|2024.7|2026.2|2025.9|2024.2|2023.9|72
1647514500000|2022-03-17 10:55:00|2025.1|2024.8|2027|2026.7|2027.2|2026.9|2024.4|2024.1|93
1647514800000|2022-03-17 11:00:00|2027.1|2026.8|2028.5|2028.2|2028.7|2028.4|2026.1|2025.8|80
1647515100000|2022-03-17 11:05:00|2028.7|2028.4|2028.6|2028.3|2029.5|2029.2|2028.2|2027.9|114
1647515400000|2022-03-17 11:10:00|2028.5|2028.2|2028|2027.7|2028.7|2028.4|2027.5|2027.2|91
1647515700000|2022-03-17 11:15:00|2027.9|2027.6|2026.9|2026.6|2028.7|2028.4|2026.8|2026.5|48
1647516000000|2022-03-17 11:20:00|2026.8|2026.5|2026.8|2026.5|2027.3|2027|2026.1|2025.8|144
1647516300000|2022-03-17 11:25:00|2026.7|2026.4|2026.2|2025.9|2027.5|2027.2|2025.3|2025|121
1647516600000|2022-03-17 11:30:00|2026.1|2025.8|2025.5|2025.2|2026.5|2026.2|2025.1|2024.8|91
1647516900000|2022-03-17 11:35:00|2025.6|2025.3|2024|2023.7|2026.4|2026.1|2023.9|2023.6|80
1647517200000|2022-03-17 11:40:00|2024.1|2023.8|2023.7|2023.4|2024.9|2024.6|2023|2022.7|169
1647517500000|2022-03-17 11:45:00|2023.6|2023.3|2024|2023.7|2025.3|2025|2023.2|2022.9|90
1647517800000|2022-03-17 11:50:00|2024.1|2023.8|2025.5|2025.2|2025.7|2025.4|2023.4|2023.1|205
1647518100000|2022-03-17 11:55:00|2025.4|2025.1|2025.9|2025.6|2027.4|2027.1|2024.9|2024.6|204
1647518400000|2022-03-17 12:00:00|2025.8|2025.5|2027.3|2027|2028.9|2028.6|2023.8|2023.5|532
1647518700000|2022-03-17 12:05:00|2027.4|2027.1|2027.2|2026.9|2028.5|2028.2|2026.1|2025.8|385
1647519000000|2022-03-17 12:10:00|2027|2026.7|2026.2|2025.9|2027.3|2027|2025|2024.7|450
1647519300000|2022-03-17 12:15:00|2026.1|2025.8|2023.9|2023.6|2026.4|2026.1|2023.8|2023.5|343
1647519600000|2022-03-17 12:20:00|2023.8|2023.5|2024.1|2023.8|2025|2024.7|2023.3|2023|396
1647519900000|2022-03-17 12:25:00|2024.3|2024|2024.7|2024.4|2025.4|2025.1|2023.7|2023.4|301
1647520200000|2022-03-17 12:30:00|2024.8|2024.5|2025.1|2024.8|2027.1|2026.8|2023.9|2023.6|424
1647520500000|2022-03-17 12:35:00|2025.2|2024.9|2025|2024.7|2026.5|2026.2|2024.9|2024.6|375
1647520800000|2022-03-17 12:40:00|2025.1|2024.8|2023.1|2022.8|2026.1|2025.8|2022.6|2022.3|370
1647521100000|2022-03-17 12:45:00|2023|2022.7|2023.2|2022.9|2024.4|2024.1|2022.3|2022|443
1647521400000|2022-03-17 12:50:00|2023.1|2022.8|2022.7|2022.4|2023.2|2022.9|2021.1|2020.8|180
1647521700000|2022-03-17 12:55:00|2022.6|2022.3|2024.1|2023.8|2024.4|2024.1|2020.7|2020.4|338
1647522000000|2022-03-17 13:00:00|2024.2|2023.9|2023.3|2023|2024.7|2024.4|2023.2|2022.9|301
1647522300000|2022-03-17 13:05:00|2023.2|2022.9|2023.4|2023.1|2023.7|2023.4|2022.7|2022.4|261
1647522600000|2022-03-17 13:10:00|2023.3|2023|2022.7|2022.4|2023.4|2023.1|2022.1|2021.8|318
1647522900000|2022-03-17 13:15:00|2022.6|2022.3|2022|2021.7|2023|2022.7|2022|2021.7|692
1647523200000|2022-03-17 13:20:00|2021.9|2021.6|2022.5|2022.2|2022.9|2022.6|2021.1|2020.8|729
1647523500000|2022-03-17 13:25:00|2022.4|2022.1|2021.2|2020.9|2023|2022.7|2021|2020.7|798
1647523800000|2022-03-17 13:30:00|2021.6|2021.3|2025.5|2025.2|2025.6|2025.3|2016.9|2016.6|6099
1647524100000|2022-03-17 13:35:00|2025.4|2025.1|2029.4|2029.1|2029.5|2029.2|2021.6|2021.3|3997
1647524400000|2022-03-17 13:40:00|2029.3|2029|2032.5|2032.2|2033.2|2032.9|2026.3|2026|3744
1647524700000|2022-03-17 13:45:00|2032.4|2032.1|2030.1|2029.8|2037.3|2037|2029.6|2029.3|4833
1647525000000|2022-03-17 13:50:00|2029.9|2029.6|2037.3|2037|2037.9|2037.6|2029.7|2029.4|2262
1647525300000|2022-03-17 13:55:00|2037.4|2037.1|2042.2|2041.9|2042.5|2042.2|2036.6|2036.3|3721
1647525600000|2022-03-17 14:00:00|2042.3|2042|2043|2042.7|2044.1|2043.8|2039.4|2039.1|2953
1647525900000|2022-03-17 14:05:00|2043.1|2042.8|2043.6|2043.3|2045.7|2045.4|2041.6|2041.3|3573
1647526200000|2022-03-17 14:10:00|2043.2|2042.9|2037.8|2037.5|2045.8|2045.5|2037.1|2036.8|4238
1647526500000|2022-03-17 14:15:00|2037.7|2037.4|2037.4|2037.1|2039.8|2039.5|2035.2|2034.9|3139
1647526800000|2022-03-17 14:20:00|2037.3|2037|2043.4|2043.1|2043.5|2043.2|2037.1|2036.8|1963
1647527100000|2022-03-17 14:25:00|2043.5|2043.2|2045.4|2045.1|2046|2045.7|2042.2|2041.9|1669
1647527400000|2022-03-17 14:30:00|2045.5|2045.2|2042.4|2042.1|2046|2045.7|2038.9|2038.6|2078
1647527700000|2022-03-17 14:35:00|2042.3|2042|2041.1|2040.8|2043.9|2043.6|2038.8|2038.5|2258
1647528000000|2022-03-17 14:40:00|2041.4|2041.1|2042.7|2042.4|2043.2|2042.9|2038.3|2038|2172
1647528300000|2022-03-17 14:45:00|2042.6|2042.3|2041.6|2041.3|2044.8|2044.5|2036.3|2036|4336
1647528600000|2022-03-17 14:50:00|2041.7|2041.4|2035.7|2035.4|2042|2041.7|2035.5|2035.2|2059
1647528900000|2022-03-17 14:55:00|2035.4|2035.1|2039.5|2039.2|2041|2040.7|2035.4|2035.1|1346
1647529200000|2022-03-17 15:00:00|2039.4|2039.1|2039.4|2039.1|2041.5|2041.2|2036.7|2036.4|2044
1647529500000|2022-03-17 15:05:00|2039.2|2038.9|2042.6|2042.3|2042.9|2042.6|2037.5|2037.2|2122
1647529800000|2022-03-17 15:10:00|2042.5|2042.2|2040.4|2040.1|2043.3|2043|2039.9|2039.6|1895
1647530100000|2022-03-17 15:15:00|2040.5|2040.2|2043.6|2043.3|2044|2043.7|2040.4|2040.1|2329
1647530400000|2022-03-17 15:20:00|2043.3|2043|2045.2|2044.9|2045.7|2045.4|2043.3|2043|1666
1647530700000|2022-03-17 15:25:00|2045|2044.7|2043.5|2043.2|2045.7|2045.4|2042.3|2042|1934
1647531000000|2022-03-17 15:30:00|2043.3|2043|2045.6|2045.3|2047|2046.7|2042.4|2042.1|3518
1647531300000|2022-03-17 15:35:00|2045.8|2045.5|2047.2|2046.9|2047.8|2047.5|2044.3|2044|1378
1647531600000|2022-03-17 15:40:00|2047.4|2047.1|2046.8|2046.5|2049.3|2049|2046.3|2046|1960
1647531900000|2022-03-17 15:45:00|2046.9|2046.6|2043.8|2043.5|2046.9|2046.6|2042.9|2042.6|2424
1647532200000|2022-03-17 15:50:00|2043.7|2043.4|2049|2048.7|2049.2|2048.9|2043.4|2043.1|1492
1647532500000|2022-03-17 15:55:00|2049.1|2048.8|2050.1|2049.8|2050.6|2050.3|2048.7|2048.4|1486
1647532800000|2022-03-17 16:00:00|2050.4|2050.1|2050.4|2050.1|2051.6|2051.3|2048.9|2048.6|1614
1647533100000|2022-03-17 16:05:00|2050.3|2050|2050.7|2050.4|2051.5|2051.2|2050.2|2049.9|1340
1647533400000|2022-03-17 16:10:00|2050.6|2050.3|2049.8|2049.5|2051.3|2051|2048.6|2048.3|1158
1647533700000|2022-03-17 16:15:00|2049.9|2049.6|2049.3|2049|2050|2049.7|2047|2046.7|1990
1647534000000|2022-03-17 16:20:00|2049.2|2048.9|2051.9|2051.6|2052.8|2052.5|2049.2|2048.9|1720
1647534300000|2022-03-17 16:25:00|2051.8|2051.5|2051.3|2051|2052.5|2052.2|2049.7|2049.4|1230
1647534600000|2022-03-17 16:30:00|2051|2050.7|2050.7|2050.4|2051.8|2051.5|2049.6|2049.3|1132
1647534900000|2022-03-17 16:35:00|2050.5|2050.2|2052.9|2052.6|2053|2052.7|2050.4|2050.1|1527
1647535200000|2022-03-17 16:40:00|2052.8|2052.5|2054.1|2053.8|2054.1|2053.8|2051.2|2050.9|2630
1647535500000|2022-03-17 16:45:00|2054.2|2053.9|2052.9|2052.6|2054.4|2054.1|2052.1|2051.8|1589
1647535800000|2022-03-17 16:50:00|2052.8|2052.5|2053.3|2053|2054|2053.7|2052.7|2052.4|693
1647536100000|2022-03-17 16:55:00|2053.2|2052.9|2055.4|2055.1|2056.2|2055.9|2053.1|2052.8|1103
1647536400000|2022-03-17 17:00:00|2055.3|2055|2054.5|2054.2|2055.8|2055.5|2053.3|2053|1254
1647536700000|2022-03-17 17:05:00|2054.6|2054.3|2053.2|2052.9|2055.2|2054.9|2052.5|2052.2|1192
1647537000000|2022-03-17 17:10:00|2053.1|2052.8|2051.9|2051.6|2055.1|2054.8|2050.9|2050.6|1260
1647537300000|2022-03-17 17:15:00|2052.1|2051.8|2053.3|2053|2053.7|2053.4|2050.9|2050.6|1436
1647537600000|2022-03-17 17:20:00|2053.4|2053.1|2056|2055.7|2056.1|2055.8|2052.9|2052.6|1042
1647537900000|2022-03-17 17:25:00|2056.1|2055.8|2057.2|2056.9|2058.4|2058.1|2056|2055.7|1785
1647538200000|2022-03-17 17:30:00|2057.3|2057|2056.6|2056.3|2057.8|2057.5|2055.8|2055.5|1023
1647538500000|2022-03-17 17:35:00|2056.5|2056.2|2057.2|2056.9|2057.5|2057.2|2055.9|2055.6|2289
1647538800000|2022-03-17 17:40:00|2057.3|2057|2059.5|2059.2|2059.7|2059.4|2057.3|2057|1047
1647539100000|2022-03-17 17:45:00|2059.6|2059.3|2061.2|2060.9|2061.3|2061|2059.2|2058.9|977
1647539400000|2022-03-17 17:50:00|2061.3|2061|2060.7|2060.4|2062.6|2062.3|2059.9|2059.6|1315
1647539700000|2022-03-17 17:55:00|2060.8|2060.5|2062.6|2062.3|2063.1|2062.8|2060.5|2060.2|1812
1647540000000|2022-03-17 18:00:00|2062.8|2062.5|2062|2061.7|2063|2062.7|2061.2|2060.9|2663
1647540300000|2022-03-17 18:05:00|2062.1|2061.8|2062.8|2062.5|2063.6|2063.3|2061.4|2061.1|1403
1647540600000|2022-03-17 18:10:00|2062.9|2062.6|2060.3|2060|2063.1|2062.8|2058.9|2058.6|1972
1647540900000|2022-03-17 18:15:00|2060.2|2059.9|2060.9|2060.6|2061.5|2061.2|2059.8|2059.5|819
1647541200000|2022-03-17 18:20:00|2061|2060.7|2060.1|2059.8|2062.9|2062.6|2059.9|2059.6|1997
1647541500000|2022-03-17 18:25:00|2060.2|2059.9|2057.4|2057.1|2061.4|2061.1|2056.7|2056.4|2668
1647541800000|2022-03-17 18:30:00|2057.5|2057.2|2061|2060.7|2061.1|2060.8|2057|2056.7|1058
1647542100000|2022-03-17 18:35:00|2060.8|2060.5|2060.9|2060.6|2061.9|2061.6|2060.1|2059.8|566
1647542400000|2022-03-17 18:40:00|2060.8|2060.5|2060.7|2060.4|2061.7|2061.4|2059.4|2059.1|1104
1647542700000|2022-03-17 18:45:00|2060.6|2060.3|2061.2|2060.9|2061.6|2061.3|2059.5|2059.2|892
1647543000000|2022-03-17 18:50:00|2061.3|2061|2061|2060.7|2061.9|2061.6|2060.3|2060|542
1647543300000|2022-03-17 18:55:00|2061.1|2060.8|2061.3|2061|2062.3|2062|2060.4|2060.1|646
1647543600000|2022-03-17 19:00:00|2061.2|2060.9|2063.1|2062.8|2063.2|2062.9|2059.9|2059.6|1045
1647543900000|2022-03-17 19:05:00|2062.9|2062.6|2059.7|2059.4|2063.2|2062.9|2059|2058.7|957
1647544200000|2022-03-17 19:10:00|2060|2059.7|2056.3|2056|2060.4|2060.1|2054.7|2054.4|1560
1647544500000|2022-03-17 19:15:00|2056.4|2056.1|2058.8|2058.5|2059.2|2058.9|2055.5|2055.2|1052
1647544800000|2022-03-17 19:20:00|2058.9|2058.6|2057.1|2056.8|2059.3|2059|2056.3|2056|1210
1647545100000|2022-03-17 19:25:00|2057.2|2056.9|2059.7|2059.4|2060.5|2060.2|2057.2|2056.9|1115
1647545400000|2022-03-17 19:30:00|2059.8|2059.5|2058.8|2058.5|2060.3|2060|2058|2057.7|1291
1647545700000|2022-03-17 19:35:00|2058.9|2058.6|2059.2|2058.9|2060.1|2059.8|2058.3|2058|1015
1647546000000|2022-03-17 19:40:00|2059.4|2059.1|2062.4|2062.1|2062.9|2062.6|2059.3|2059|2029
1647546300000|2022-03-17 19:45:00|2062.5|2062.2|2064|2063.7|2064.8|2064.5|2061.8|2061.5|2819
1647546600000|2022-03-17 19:50:00|2063.5|2063.2|2062.7|2062.4|2065.3|2065|2061.3|2061|3201
1647546900000|2022-03-17 19:55:00|2062.8|2062.5|2065.5|2065.2|2065.5|2065.2|2061.4|2061.1|9071
1647547200000|2022-03-17 20:00:00|2065.3|2065|2065.4|2065.1|2066.7|2066.4|2064.9|2064.6|4774
1647547500000|2022-03-17 20:05:00|2065.3|2065|2061.3|2061|2065.3|2065|2061.2|2060.9|1726
1647547800000|2022-03-17 20:10:00|2061.4|2061.1|2061.2|2060.9|2061.7|2061.4|2059.7|2059.4|1128
1647548100000|2022-03-17 20:15:00|2060.8|2060.5|2061.2|2060.9|2061.7|2061.4|2059.6|2059.3|264
1647548400000|2022-03-17 20:20:00|2061.3|2061|2061.8|2061.5|2061.8|2061.5|2061.2|2060.9|160
1647548700000|2022-03-17 20:25:00|2061.9|2061.6|2058.9|2058.6|2061.9|2061.6|2055|2054.7|630
1647549000000|2022-03-17 20:30:00|2058.6|2058.3|2056.3|2056|2059.3|2059|2056.2|2055.9|562
1647549300000|2022-03-17 20:35:00|2056.2|2055.9|2055|2054.7|2057|2056.7|2054.2|2053.9|259
1647549600000|2022-03-17 20:40:00|2054.9|2054.6|2052.5|2052.2|2055.9|2055.6|2051.8|2051.5|591
1647549900000|2022-03-17 20:45:00|2053.4|2053.1|2053.3|2053|2055.2|2054.9|2052.9|2052.6|460
1647550200000|2022-03-17 20:50:00|2053.2|2052.9|2054.8|2054.5|2054.8|2054.5|2052.3|2052|212
1647550500000|2022-03-17 20:55:00|2054.9|2054.6|2055.6|2054.8|2055.6|2054.9|2053.6|2053.3|348
1647550800000|2022-03-17 21:00:00|2055.2|2054.4|2055.5|2054.7|2055.6|2054.8|2055.2|2054.4|0
1647551100000|2022-03-17 21:05:00|2055.4|2054.6|2056|2055.2|2056.2|2055.4|2055.4|2054.6|0
1647551400000|2022-03-17 21:10:00|2055.9|2055.1|2056|2055.2|2056.2|2055.4|2055.9|2055.1|0
1647551700000|2022-03-17 21:15:00|2056.1|2055.3|2056.2|2055.4|2056.2|2055.4|2055.9|2055.1|0
1647552000000|2022-03-17 21:20:00|2056.1|2055.3|2055.8|2055|2056.1|2055.3|2055.6|2054.8|0
1647552300000|2022-03-17 21:25:00|2055.7|2054.9|2055.8|2055|2056|2055.2|2055.6|2054.8|0
1647552600000|2022-03-17 21:30:00|2055.9|2055.1|2055.8|2055|2056.2|2055.4|2055.8|2055|0
1647552900000|2022-03-17 21:35:00|2055.9|2055.1|2056.3|2055.5|2056.4|2055.6|2055.9|2055.1|0
1647553200000|2022-03-17 21:40:00|2056.4|2055.6|2056.1|2055.3|2056.4|2055.6|2055.9|2055.1|0
1647553500000|2022-03-17 21:45:00|2056.2|2055.4|2056.1|2055.3|2056.2|2055.4|2056.1|2055.3|0
1647553800000|2022-03-17 21:50:00|2056|2055.2|2055.9|2055.1|2056|2055.2|2055.7|2054.9|0
1647554100000|2022-03-17 21:55:00|2056|2055.2|2056.3|2055.5|2056.3|2055.5|2055.9|2055.1|0
1647554400000|2022-03-17 22:00:00|2056.4|2055.6|2056.5|2056.2|2057.7|2057.4|2054.8|2054.5|167
1647554700000|2022-03-17 22:05:00|2056.6|2056.3|2055.5|2055.2|2056.8|2056.5|2054|2053.7|49
1647555000000|2022-03-17 22:10:00|2055.4|2055.1|2053|2052.7|2056.8|2056.5|2052.9|2052.6|64
1647555300000|2022-03-17 22:15:00|2053.1|2052.8|2051.9|2051.6|2053.6|2053.3|2051.9|2051.6|32
1647555600000|2022-03-17 22:20:00|2052.1|2051.8|2053.2|2052.9|2053.3|2053|2051.8|2051.5|53
1647555900000|2022-03-17 22:25:00|2053.1|2052.8|2053.4|2053.1|2053.8|2053.5|2053.1|2052.8|36
1647556200000|2022-03-17 22:30:00|2053.5|2053.2|2053.6|2053.3|2054.1|2053.8|2053.4|2053.1|64
1647556500000|2022-03-17 22:35:00|2053.7|2053.4|2054|2053.7|2054.4|2054.1|2053.6|2053.3|42
1647556800000|2022-03-17 22:40:00|2054.1|2053.8|2053.8|2053.5|2054.7|2054.4|2053.4|2053.1|114
1647557100000|2022-03-17 22:45:00|2053.9|2053.6|2053.1|2052.8|2053.9|2053.6|2053|2052.7|45
1647557400000|2022-03-17 22:50:00|2053.2|2052.9|2053.5|2053.2|2053.6|2053.3|2052.5|2052.2|82
1647557700000|2022-03-17 22:55:00|2053.6|2053.3|2052.1|2051.8|2053.9|2053.6|2050.5|2050.2|232
1647558000000|2022-03-17 23:00:00|2052.3|2052|2052.4|2052.1|2053.5|2053.2|2051.4|2051.1|116
1647558300000|2022-03-17 23:05:00|2052.6|2052.3|2052.9|2052.6|2053.6|2053.3|2052.2|2051.9|65
1647558600000|2022-03-17 23:10:00|2052.8|2052.5|2053.7|2053.4|2054|2053.7|2052.8|2052.5|20
1647558900000|2022-03-17 23:15:00|2053.8|2053.5|2054.6|2054.3|2054.8|2054.5|2053.7|2053.4|56
1647559200000|2022-03-17 23:20:00|2054.5|2054.2|2054.6|2054.3|2055.2|2054.9|2054.4|2054.1|42
1647559500000|2022-03-17 23:25:00|2054.7|2054.4|2055|2054.7|2055.3|2055|2053.8|2053.5|85
1647559800000|2022-03-17 23:30:00|2055.1|2054.8|2054.9|2054.6|2055.5|2055.2|2054|2053.7|75
1647560100000|2022-03-17 23:35:00|2054.7|2054.4|2055.5|2055.2|2055.6|2055.3|2054.6|2054.3|32
1647560400000|2022-03-17 23:40:00|2055.6|2055.3|2055.4|2055.1|2055.7|2055.4|2054.9|2054.6|68
1647560700000|2022-03-17 23:45:00|2055.2|2054.9|2055.3|2055|2055.8|2055.5|2054.8|2054.5|93
1647561000000|2022-03-17 23:50:00|2055.4|2055.1|2056.1|2055.8|2056.1|2055.8|2055.2|2054.9|59
1647561300000|2022-03-17 23:55:00|2055.9|2055.6|2054.5|2054.2|2056.2|2055.9|2054.4|2054.1|60
1647561600000|2022-03-18 00:00:00|2054.6|2054.3|2053.9|2053.6|2054.9|2054.6|2053.3|2053|221
1647561900000|2022-03-18 00:05:00|2054|2053.7|2056.5|2056.2|2056.8|2056.5|2054|2053.7|138
1647562200000|2022-03-18 00:10:00|2056.6|2056.3|2056.4|2056.1|2057.4|2057.1|2055.5|2055.2|74
1647562500000|2022-03-18 00:15:00|2056.5|2056.2|2054.9|2054.6|2056.5|2056.2|2053.9|2053.6|132
1647562800000|2022-03-18 00:20:00|2055|2054.7|2056.2|2055.9|2056.3|2056|2054.2|2053.9|48
1647563100000|2022-03-18 00:25:00|2056|2055.7|2053.4|2053.1|2056.1|2055.8|2053.2|2052.9|112
1647563400000|2022-03-18 00:30:00|2053.5|2053.2|2054.7|2054.4|2054.9|2054.6|2052.8|2052.5|87
1647563700000|2022-03-18 00:35:00|2054.6|2054.3|2053.3|2053|2055.1|2054.8|2053.2|2052.9|24
1647564000000|2022-03-18 00:40:00|2053.4|2053.1|2052.2|2051.9|2053.9|2053.6|2051.5|2051.2|89
1647564300000|2022-03-18 00:45:00|2052.1|2051.8|2052|2051.7|2052.6|2052.3|2051.1|2050.8|114
1647564600000|2022-03-18 00:50:00|2051.9|2051.6|2051.3|2051|2052|2051.7|2051|2050.7|28
1647564900000|2022-03-18 00:55:00|2051.2|2050.9|2051.5|2051.2|2052.4|2052.1|2050.8|2050.5|117
1647565200000|2022-03-18 01:00:00|2051.4|2051.1|2051.3|2051|2051.9|2051.6|2050.9|2050.6|66
1647565500000|2022-03-18 01:05:00|2051.2|2050.9|2051|2050.7|2051.7|2051.4|2049.3|2049|67
1647565800000|2022-03-18 01:10:00|2050.8|2050.5|2051.7|2051.4|2052.1|2051.8|2050.4|2050.1|108
1647566100000|2022-03-18 01:15:00|2051.8|2051.5|2051.3|2051|2052.2|2051.9|2051|2050.7|77
1647566400000|2022-03-18 01:20:00|2051.4|2051.1|2051.3|2051|2051.6|2051.3|2050.9|2050.6|21
1647566700000|2022-03-18 01:25:00|2051.4|2051.1|2051.4|2051.1|2051.8|2051.5|2050.6|2050.3|34
1647567000000|2022-03-18 01:30:00|2051.7|2051.4|2052.1|2051.8|2052.4|2052.1|2051.2|2050.9|65
1647567300000|2022-03-18 01:35:00|2052|2051.7|2051.7|2051.4|2052.3|2052|2050.8|2050.5|58
1647567600000|2022-03-18 01:40:00|2051.6|2051.3|2051.2|2050.9|2052.2|2051.9|2050.9|2050.6|37
1647567900000|2022-03-18 01:45:00|2051.3|2051|2053.3|2053|2053.4|2053.1|2051.2|2050.9|15
1647568200000|2022-03-18 01:50:00|2053.1|2052.8|2052.3|2052|2053.3|2053|2052.3|2052|31
1647568500000|2022-03-18 01:55:00|2052.4|2052.1|2052.4|2052.1|2052.8|2052.5|2052.2|2051.9|37
1647568800000|2022-03-18 02:00:00|2052.5|2052.2|2051.6|2051.3|2052.9|2052.6|2051.5|2051.2|20
1647569100000|2022-03-18 02:05:00|2051.5|2051.2|2050.7|2050.4|2051.6|2051.3|2050.1|2049.8|45
1647569400000|2022-03-18 02:10:00|2050.6|2050.3|2050|2049.7|2050.7|2050.4|2049.8|2049.5|42
1647569700000|2022-03-18 02:15:00|2049.9|2049.6|2050.4|2050.1|2050.8|2050.5|2049.5|2049.2|24
1647570000000|2022-03-18 02:20:00|2050.3|2050|2049.3|2049|2050.4|2050.1|2048.9|2048.6|73
1647570300000|2022-03-18 02:25:00|2049.2|2048.9|2050.1|2049.8|2050.6|2050.3|2049.2|2048.9|21
1647570600000|2022-03-18 02:30:00|2050.2|2049.9|2050.8|2050.5|2051|2050.7|2049.9|2049.6|10
1647570900000|2022-03-18 02:35:00|2050.9|2050.6|2050.2|2049.9|2051.2|2050.9|2050.1|2049.8|19
1647571200000|2022-03-18 02:40:00|2050.4|2050.1|2051.2|2050.9|2051.3|2051|2050.3|2050|25
1647571500000|2022-03-18 02:45:00|2051.1|2050.8|2051.4|2051.1|2052.3|2052|2051|2050.7|101
1647571800000|2022-03-18 02:50:00|2051.3|2051|2050.8|2050.5|2051.7|2051.4|2050.7|2050.4|14
1647572100000|2022-03-18 02:55:00|2050.9|2050.6|2051.5|2051.2|2051.5|2051.2|2050.6|2050.3|3
1647572400000|2022-03-18 03:00:00|2051.4|2051.1|2051.5|2051.2|2051.9|2051.6|2051|2050.7|20
1647572700000|2022-03-18 03:05:00|2051.4|2051.1|2050.9|2050.6|2051.4|2051.1|2050.7|2050.4|32
1647573000000|2022-03-18 03:10:00|2050.8|2050.5|2050.5|2050.2|2050.9|2050.6|2049.4|2049.1|27
1647573300000|2022-03-18 03:15:00|2050.6|2050.3|2050|2049.7|2051.1|2050.8|2049.9|2049.6|39
1647573600000|2022-03-18 03:20:00|2050.1|2049.8|2050.1|2049.8|2050.8|2050.5|2049.3|2049|22
1647573900000|2022-03-18 03:25:00|2050|2049.7|2050|2049.7|2050.2|2049.9|2049.7|2049.4|11
1647574200000|2022-03-18 03:30:00|2050.1|2049.8|2050.5|2050.2|2050.7|2050.4|2049.8|2049.5|24
1647574500000|2022-03-18 03:35:00|2050.4|2050.1|2049.9|2049.6|2050.8|2050.5|2049.8|2049.5|22
1647574800000|2022-03-18 03:40:00|2050|2049.7|2050.3|2050|2050.6|2050.3|2049.9|2049.6|8
1647575100000|2022-03-18 03:45:00|2050.2|2049.9|2050.7|2050.4|2051.1|2050.8|2050.2|2049.9|8
1647575400000|2022-03-18 03:50:00|2050.8|2050.5|2050.4|2050.1|2051|2050.7|2050.2|2049.9|10
1647575700000|2022-03-18 03:55:00|2050.3|2050|2051.3|2051|2051.6|2051.3|2050.2|2049.9|37
1647576000000|2022-03-18 04:00:00|2051.2|2050.9|2051.4|2051.1|2051.8|2051.5|2051|2050.7|32
1647576300000|2022-03-18 04:05:00|2051.5|2051.2|2052|2051.7|2052.7|2052.4|2051.5|2051.2|53
1647576600000|2022-03-18 04:10:00|2052.2|2051.9|2051.8|2051.5|2052.2|2051.9|2051.5|2051.2|23
1647576900000|2022-03-18 04:15:00|2051.9|2051.6|2051.4|2051.1|2052.3|2052|2051.4|2051.1|23
1647577200000|2022-03-18 04:20:00|2051.3|2051|2052.1|2051.8|2052.2|2051.9|2050.8|2050.5|25
1647577500000|2022-03-18 04:25:00|2052.2|2051.9|2051.6|2051.3|2052.2|2051.9|2051.5|2051.2|11
1647577800000|2022-03-18 04:30:00|2051.7|2051.4|2052.1|2051.8|2052.7|2052.4|2051.5|2051.2|20
1647578100000|2022-03-18 04:35:00|2052.2|2051.9|2052.3|2052|2052.3|2052|2051.9|2051.6|5
1647578400000|2022-03-18 04:40:00|2052.4|2052.1|2052.4|2052.1|2052.6|2052.3|2052.1|2051.8|16
1647578700000|2022-03-18 04:45:00|2052.3|2052|2051.7|2051.4|2052.3|2052|2051.6|2051.3|11
1647579000000|2022-03-18 04:50:00|2051.6|2051.3|2051.5|2051.2|2051.8|2051.5|2051.5|2051.2|4
1647579300000|2022-03-18 04:55:00|2051.6|2051.3|2051.5|2051.2|2051.8|2051.5|2051.3|2051|7
1647579600000|2022-03-18 05:00:00|2051.4|2051.1|2051.5|2051.2|2052.1|2051.8|2051.1|2050.8|39
1647579900000|2022-03-18 05:05:00|2051.4|2051.1|2052|2051.7|2052.8|2052.5|2050.6|2050.3|27
1647580200000|2022-03-18 05:10:00|2052.1|2051.8|2053.4|2053.1|2053.4|2053.1|2051.6|2051.3|27
1647580500000|2022-03-18 05:15:00|2053.3|2053|2054.2|2053.9|2054.3|2054|2053.3|2053|53
1647580800000|2022-03-18 05:20:00|2054.3|2054|2054.9|2054.6|2054.9|2054.6|2053.8|2053.5|50
1647581100000|2022-03-18 05:25:00|2054.8|2054.5|2055.3|2055|2055.3|2055|2054.5|2054.2|33
1647581400000|2022-03-18 05:30:00|2055.2|2054.9|2055.1|2054.8|2055.3|2055|2054.1|2053.8|39
1647581700000|2022-03-18 05:35:00|2055|2054.7|2055.7|2055.4|2055.7|2055.4|2054.7|2054.4|32
1647582000000|2022-03-18 05:40:00|2055.8|2055.5|2056.8|2056.5|2057.1|2056.8|2055.7|2055.4|164
1647582300000|2022-03-18 05:45:00|2056.9|2056.6|2057.6|2057.3|2057.7|2057.4|2056.5|2056.2|20
1647582600000|2022-03-18 05:50:00|2057.7|2057.4|2057.1|2056.8|2058.3|2058|2057|2056.7|38
1647582900000|2022-03-18 05:55:00|2057|2056.7|2057.8|2057.5|2058.3|2058|2057|2056.7|41
1647583200000|2022-03-18 06:00:00|2057.7|2057.4|2058.9|2058.6|2058.9|2058.6|2057.6|2057.3|46
1647583500000|2022-03-18 06:05:00|2058.8|2058.5|2059.8|2059.5|2060|2059.7|2058.8|2058.5|65
1647583800000|2022-03-18 06:10:00|2059.7|2059.4|2061.4|2061.1|2062.2|2061.9|2059.7|2059.4|140
1647584100000|2022-03-18 06:15:00|2061.5|2061.2|2061|2060.7|2061.6|2061.3|2060|2059.7|36
1647584400000|2022-03-18 06:20:00|2061.1|2060.8|2061.8|2061.5|2062.2|2061.9|2060.2|2059.9|74
1647584700000|2022-03-18 06:25:00|2061.7|2061.4|2061.2|2060.9|2062.3|2062|2061.2|2060.9|21
1647585000000|2022-03-18 06:30:00|2061.4|2061.1|2059.4|2059.1|2063.3|2063|2059.4|2059.1|153
1647585300000|2022-03-18 06:35:00|2059.2|2058.9|2060.2|2059.9|2061|2060.7|2059.1|2058.8|44
1647585600000|2022-03-18 06:40:00|2060.1|2059.8|2060|2059.7|2061.1|2060.8|2059.8|2059.5|23
1647585900000|2022-03-18 06:45:00|2059.9|2059.6|2059.1|2058.8|2060.2|2059.9|2059.1|2058.8|70
1647586200000|2022-03-18 06:50:00|2059|2058.7|2059.1|2058.8|2059.5|2059.2|2058.3|2058|36
1647586500000|2022-03-18 06:55:00|2059|2058.7|2059|2058.7|2059.2|2058.9|2058.4|2058.1|19
1647586800000|2022-03-18 07:00:00|2058.8|2058.5|2057.4|2057.1|2059.3|2059|2057.2|2056.9|189
1647587100000|2022-03-18 07:05:00|2057.5|2057.2|2056.8|2056.5|2058.1|2057.8|2056.2|2055.9|317
1647587400000|2022-03-18 07:10:00|2056.6|2056.3|2056.2|2055.9|2057.1|2056.8|2055.6|2055.3|206
1647587700000|2022-03-18 07:15:00|2056|2055.7|2054.8|2054.5|2057.1|2056.8|2054.7|2054.4|244
1647588000000|2022-03-18 07:20:00|2054.6|2054.3|2055.8|2055.5|2056.1|2055.8|2054.6|2054.3|393
1647588300000|2022-03-18 07:25:00|2055.7|2055.4|2056.8|2056.5|2057|2056.7|2055.6|2055.3|198
1647588600000|2022-03-18 07:30:00|2057.1|2056.8|2058.7|2058.4|2058.7|2058.4|2056.8|2056.5|184
1647588900000|2022-03-18 07:35:00|2058.6|2058.3|2057|2056.7|2058.7|2058.4|2056.9|2056.6|178
1647589200000|2022-03-18 07:40:00|2057.1|2056.8|2058.7|2058.4|2058.8|2058.5|2056|2055.7|175
1647589500000|2022-03-18 07:45:00|2058.6|2058.3|2059|2058.7|2059.6|2059.3|2058.5|2058.2|126
1647589800000|2022-03-18 07:50:00|2059.1|2058.8|2057.4|2057.1|2059.9|2059.6|2057.3|2057|209
1647590100000|2022-03-18 07:55:00|2057.7|2057.4|2060.1|2059.8|2060.1|2059.8|2057|2056.7|264
1647590400000|2022-03-18 08:00:00|2060.3|2060|2056.9|2056.6|2060.9|2060.6|2056.5|2056.2|141
1647590700000|2022-03-18 08:05:00|2057|2056.7|2056.5|2056.2|2057.9|2057.6|2055.8|2055.5|43
1647591000000|2022-03-18 08:10:00|2056.6|2056.3|2059.3|2059|2059.3|2059|2056.4|2056.1|72
1647591300000|2022-03-18 08:15:00|2059.2|2058.9|2056.1|2055.8|2059.2|2058.9|2055.8|2055.5|90
1647591600000|2022-03-18 08:20:00|2056.3|2056|2058.6|2058.3|2058.7|2058.4|2055.9|2055.6|37
1647591900000|2022-03-18 08:25:00|2058.7|2058.4|2056.7|2056.4|2058.8|2058.5|2056.5|2056.2|102
1647592200000|2022-03-18 08:30:00|2056.6|2056.3|2055|2054.7|2057.4|2057.1|2053.8|2053.5|249
1647592500000|2022-03-18 08:35:00|2055.1|2054.8|2056.4|2056.1|2057|2056.7|2054|2053.7|169
1647592800000|2022-03-18 08:40:00|2056.3|2056|2055|2054.7|2056.6|2056.3|2054|2053.7|72
1647593100000|2022-03-18 08:45:00|2054.9|2054.6|2052.5|2052.2|2055|2054.7|2051.2|2050.9|596
1647593400000|2022-03-18 08:50:00|2052.6|2052.3|2052.9|2052.6|2053.4|2053.1|2052.4|2052.1|89
1647593700000|2022-03-18 08:55:00|2052.8|2052.5|2055.2|2054.9|2055.2|2054.9|2052.3|2052|214
1647594000000|2022-03-18 09:00:00|2055.3|2055|2053.8|2053.5|2056|2055.7|2053|2052.7|118
1647594300000|2022-03-18 09:05:00|2053.7|2053.4|2053.8|2053.5|2054.7|2054.4|2053.1|2052.8|139
1647594600000|2022-03-18 09:10:00|2053.7|2053.4|2052.6|2052.3|2053.8|2053.5|2052.3|2052|46
1647594900000|2022-03-18 09:15:00|2052.5|2052.2|2052|2051.7|2052.8|2052.5|2051.8|2051.5|178
1647595200000|2022-03-18 09:20:00|2052.1|2051.8|2051.9|2051.6|2052.9|2052.6|2051.6|2051.3|95
1647595500000|2022-03-18 09:25:00|2051.8|2051.5|2051.9|2051.6|2052.6|2052.3|2049.7|2049.4|225
1647595800000|2022-03-18 09:30:00|2051.8|2051.5|2052.5|2052.2|2055.9|2055.6|2051.3|2051|354
1647596100000|2022-03-18 09:35:00|2052.4|2052.1|2050.7|2050.4|2052.4|2052.1|2050.5|2050.2|108
1647596400000|2022-03-18 09:40:00|2050.8|2050.5|2051.9|2051.6|2052.3|2052|2050.2|2049.9|265
1647596700000|2022-03-18 09:45:00|2052|2051.7|2052.9|2052.6|2053.4|2053.1|2051.8|2051.5|315
1647597000000|2022-03-18 09:50:00|2053|2052.7|2052.8|2052.5|2053.4|2053.1|2052.3|2052|27
1647597300000|2022-03-18 09:55:00|2052.9|2052.6|2052.7|2052.4|2053.8|2053.5|2052.4|2052.1|33
1647597600000|2022-03-18 10:00:00|2052.6|2052.3|2054|2053.7|2054.1|2053.8|2052|2051.7|38
1647597900000|2022-03-18 10:05:00|2054.1|2053.8|2054.4|2054.1|2054.6|2054.3|2052.7|2052.4|90
1647598200000|2022-03-18 10:10:00|2054.6|2054.3|2052.9|2052.6|2054.9|2054.6|2052.3|2052|107
1647598500000|2022-03-18 10:15:00|2052.8|2052.5|2050|2049.7|2053|2052.7|2049.7|2049.4|146
1647598800000|2022-03-18 10:20:00|2049.9|2049.6|2050.7|2050.4|2051.5|2051.2|2049.9|2049.6|61
1647599100000|2022-03-18 10:25:00|2050.6|2050.3|2051.5|2051.2|2051.8|2051.5|2050.6|2050.3|99
1647599400000|2022-03-18 10:30:00|2051.6|2051.3|2050.5|2050.2|2051.7|2051.4|2049.6|2049.3|132
1647599700000|2022-03-18 10:35:00|2050.4|2050.1|2050.8|2050.5|2051.6|2051.3|2050|2049.7|168
1647600000000|2022-03-18 10:40:00|2050.7|2050.4|2049.9|2049.6|2052|2051.7|2049.2|2048.9|221
1647600300000|2022-03-18 10:45:00|2049.8|2049.5|2049.4|2049.1|2050.4|2050.1|2049|2048.7|160
1647600600000|2022-03-18 10:50:00|2049.3|2049|2048|2047.7|2049.5|2049.2|2047.5|2047.2|181
1647600900000|2022-03-18 10:55:00|2047.9|2047.6|2049.5|2049.2|2049.7|2049.4|2047.7|2047.4|111
1647601200000|2022-03-18 11:00:00|2049.7|2049.4|2048.8|2048.5|2049.7|2049.4|2047.6|2047.3|253
1647601500000|2022-03-18 11:05:00|2048.7|2048.4|2048.2|2047.9|2048.7|2048.4|2046.6|2046.3|328
1647601800000|2022-03-18 11:10:00|2047.8|2047.5|2047.7|2047.4|2048.2|2047.9|2045.7|2045.4|357
1647602100000|2022-03-18 11:15:00|2047.6|2047.3|2049.3|2049|2049.4|2049.1|2047.6|2047.3|140
1647602400000|2022-03-18 11:20:00|2049.2|2048.9|2047.9|2047.6|2049.5|2049.2|2047.5|2047.2|147
1647602700000|2022-03-18 11:25:00|2047.8|2047.5|2047.3|2047|2048|2047.7|2045.3|2045|250
1647603000000|2022-03-18 11:30:00|2047.2|2046.9|2048.8|2048.5|2049|2048.7|2047.2|2046.9|328
1647603300000|2022-03-18 11:35:00|2048.5|2048.2|2049.6|2049.3|2050.2|2049.9|2047.9|2047.6|189
1647603600000|2022-03-18 11:40:00|2049.5|2049.2|2050.3|2050|2050.8|2050.5|2049.2|2048.9|73
1647603900000|2022-03-18 11:45:00|2050.2|2049.9|2048.7|2048.4|2050.2|2049.9|2048.3|2048|121
1647604200000|2022-03-18 11:50:00|2048.6|2048.3|2048.1|2047.8|2048.7|2048.4|2047.6|2047.3|74
1647604500000|2022-03-18 11:55:00|2048|2047.7|2046.9|2046.6|2048.9|2048.6|2046.7|2046.4|121
1647604800000|2022-03-18 12:00:00|2047.1|2046.8|2048.6|2048.3|2048.6|2048.3|2046.5|2046.2|271
1647605100000|2022-03-18 12:05:00|2048.8|2048.5|2049.7|2049.4|2050.6|2050.3|2048.3|2048|206
1647605400000|2022-03-18 12:10:00|2049.8|2049.5|2049.6|2049.3|2050.3|2050|2048.6|2048.3|285
1647605700000|2022-03-18 12:15:00|2049.5|2049.2|2048.7|2048.4|2050|2049.7|2047.6|2047.3|272
1647606000000|2022-03-18 12:20:00|2048.9|2048.6|2050.8|2050.5|2051.4|2051.1|2048.8|2048.5|254
1647606300000|2022-03-18 12:25:00|2050.7|2050.4|2051.5|2051.2|2051.9|2051.6|2050.3|2050|241
1647606600000|2022-03-18 12:30:00|2051.6|2051.3|2050.4|2050.1|2051.6|2051.3|2049.3|2049|140
1647606900000|2022-03-18 12:35:00|2050.3|2050|2051.9|2051.6|2051.9|2051.6|2050|2049.7|260
1647607200000|2022-03-18 12:40:00|2051.8|2051.5|2053.7|2053.4|2054.2|2053.9|2051.8|2051.5|352
1647607500000|2022-03-18 12:45:00|2053.8|2053.5|2051.7|2051.4|2053.9|2053.6|2051.5|2051.2|397
1647607800000|2022-03-18 12:50:00|2051.6|2051.3|2048.8|2048.5|2051.6|2051.3|2048.2|2047.9|636
1647608100000|2022-03-18 12:55:00|2048.7|2048.4|2049.7|2049.4|2050.5|2050.2|2048.5|2048.2|288
1647608400000|2022-03-18 13:00:00|2049.8|2049.5|2050|2049.7|2050.2|2049.9|2048.6|2048.3|338
1647608700000|2022-03-18 13:05:00|2049.9|2049.6|2048.7|2048.4|2050.1|2049.8|2047.8|2047.5|248
1647609000000|2022-03-18 13:10:00|2048.8|2048.5|2048.8|2048.5|2049.8|2049.5|2048.3|2048|332
1647609300000|2022-03-18 13:15:00|2048.6|2048.3|2047.5|2047.2|2049|2048.7|2046.6|2046.3|668
1647609600000|2022-03-18 13:20:00|2047.4|2047.1|2050.1|2049.8|2050.1|2049.8|2046.8|2046.5|861
1647609900000|2022-03-18 13:25:00|2050|2049.7|2054.3|2054|2055.4|2055.1|2049.1|2048.8|2463
1647610200000|2022-03-18 13:30:00|2055|2054.7|2054.3|2054|2058.6|2058.3|2052|2051.7|6771
1647610500000|2022-03-18 13:35:00|2054.5|2054.2|2055.9|2055.6|2061.2|2060.9|2053.9|2053.6|3217
1647610800000|2022-03-18 13:40:00|2056|2055.7|2060.4|2060.1|2061|2060.7|2054.1|2053.8|2290
1647611100000|2022-03-18 13:45:00|2060.2|2059.9|2059.3|2059|2062.5|2062.2|2057.4|2057.1|2324
1647611400000|2022-03-18 13:50:00|2059.4|2059.1|2060.3|2060|2061.5|2061.2|2058.1|2057.8|2335
1647611700000|2022-03-18 13:55:00|2060.2|2059.9|2064.7|2064.4|2065.2|2064.9|2059.8|2059.5|2489
1647612000000|2022-03-18 14:00:00|2064.8|2064.5|2071.9|2071.6|2073.6|2073.3|2063.9|2063.6|4529
1647612300000|2022-03-18 14:05:00|2072|2071.7|2076.1|2075.8|2076.3|2076|2070.8|2070.5|2471
1647612600000|2022-03-18 14:10:00|2076.2|2075.9|2074.3|2074|2077.2|2076.9|2073.7|2073.4|2393
1647612900000|2022-03-18 14:15:00|2074.4|2074.1|2071.1|2070.8|2075.1|2074.8|2069.3|2069|2555
1647613200000|2022-03-18 14:20:00|2071.2|2070.9|2071.2|2070.9|2073.2|2072.9|2067.7|2067.4|2558
1647613500000|2022-03-18 14:25:00|2071.4|2071.1|2072.3|2072|2073.7|2073.4|2070.4|2070.1|2465
1647613800000|2022-03-18 14:30:00|2072.2|2071.9|2067.4|2067.1|2072.9|2072.6|2066.2|2065.9|2199
1647614100000|2022-03-18 14:35:00|2067.3|2067|2063.9|2063.6|2068.3|2068|2063.2|2062.9|1683
1647614400000|2022-03-18 14:40:00|2063.8|2063.5|2065.8|2065.5|2066|2065.7|2060.8|2060.5|1781
1647614700000|2022-03-18 14:45:00|2065.5|2065.2|2063.2|2062.9|2066.1|2065.8|2062.7|2062.4|2035
1647615000000|2022-03-18 14:50:00|2063.4|2063.1|2064.3|2064|2064.8|2064.5|2060.6|2060.3|1559
1647615300000|2022-03-18 14:55:00|2064.4|2064.1|2065|2064.7|2066.5|2066.2|2063.1|2062.8|1287
1647615600000|2022-03-18 15:00:00|2065.2|2064.9|2064.9|2064.6|2066.6|2066.3|2063.4|2063.1|1833
1647615900000|2022-03-18 15:05:00|2065|2064.7|2064.7|2064.4|2065.5|2065.2|2063|2062.7|1206
1647616200000|2022-03-18 15:10:00|2064.9|2064.6|2063.8|2063.5|2066.1|2065.8|2062.5|2062.2|1080
1647616500000|2022-03-18 15:15:00|2063.4|2063.1|2063.5|2063.2|2064.3|2064|2060.5|2060.2|1293
1647616800000|2022-03-18 15:20:00|2063.4|2063.1|2060|2059.7|2063.5|2063.2|2058.8|2058.5|2249
1647617100000|2022-03-18 15:25:00|2060.3|2060|2058.4|2058.1|2060.8|2060.5|2056.6|2056.3|1891
1647617400000|2022-03-18 15:30:00|2058.3|2058|2058.3|2058|2060.8|2060.5|2057.8|2057.5|2287
1647617700000|2022-03-18 15:35:00|2058.5|2058.2|2061.1|2060.8|2063.9|2063.6|2058.4|2058.1|3626
1647618000000|2022-03-18 15:40:00|2061.3|2061|2059.3|2059|2061.5|2061.2|2057.9|2057.6|1970
1647618300000|2022-03-18 15:45:00|2059.5|2059.2|2059.2|2058.9|2060.2|2059.9|2057.3|2057|2029
1647618600000|2022-03-18 15:50:00|2059.4|2059.1|2057.9|2057.6|2062.8|2062.5|2057.7|2057.4|2040
1647618900000|2022-03-18 15:55:00|2058.2|2057.9|2059.7|2059.4|2061.1|2060.8|2058.2|2057.9|1777
1647619200000|2022-03-18 16:00:00|2059.8|2059.5|2061.7|2061.4|2061.7|2061.4|2057.9|2057.6|1235
1647619500000|2022-03-18 16:05:00|2061.6|2061.3|2061.8|2061.5|2063.5|2063.2|2061.1|2060.8|980
1647619800000|2022-03-18 16:10:00|2061.9|2061.6|2062.7|2062.4|2063.5|2063.2|2061.7|2061.4|816
1647620100000|2022-03-18 16:15:00|2062.6|2062.3|2066.1|2065.8|2066.7|2066.4|2062.6|2062.3|1301
1647620400000|2022-03-18 16:20:00|2066.2|2065.9|2067.2|2066.9|2067.3|2067|2063.8|2063.5|1167
1647620700000|2022-03-18 16:25:00|2067.1|2066.8|2068.8|2068.5|2069.4|2069.1|2066.6|2066.3|934
1647621000000|2022-03-18 16:30:00|2068.6|2068.3|2070.3|2070|2070.7|2070.4|2068.5|2068.2|1078
1647621300000|2022-03-18 16:35:00|2070.4|2070.1|2071.6|2071.3|2071.8|2071.5|2069.9|2069.6|1070
1647621600000|2022-03-18 16:40:00|2071.8|2071.5|2073.1|2072.8|2073.5|2073.2|2071.4|2071.1|1131
1647621900000|2022-03-18 16:45:00|2073.2|2072.9|2071.3|2071|2073.6|2073.3|2070|2069.7|1018
1647622200000|2022-03-18 16:50:00|2071.6|2071.3|2072.9|2072.6|2073.2|2072.9|2071.1|2070.8|629
1647622500000|2022-03-18 16:55:00|2073|2072.7|2074|2073.7|2074.8|2074.5|2072.8|2072.5|891
1647622800000|2022-03-18 17:00:00|2074.1|2073.8|2074.9|2074.6|2075.7|2075.4|2073.6|2073.3|746
1647623100000|2022-03-18 17:05:00|2074.7|2074.4|2074.7|2074.4|2076.2|2075.9|2073.2|2072.9|1140
1647623400000|2022-03-18 17:10:00|2074.8|2074.5|2075.8|2075.5|2076.3|2076|2074.1|2073.8|677
1647623700000|2022-03-18 17:15:00|2075.9|2075.6|2074.9|2074.6|2076.5|2076.2|2074.7|2074.4|862
1647624000000|2022-03-18 17:20:00|2075|2074.7|2077.3|2077|2077.6|2077.3|2074.4|2074.1|981
1647624300000|2022-03-18 17:25:00|2077.2|2076.9|2078.7|2078.4|2078.9|2078.6|2076.8|2076.5|1053
1647624600000|2022-03-18 17:30:00|2078.8|2078.5|2078.5|2078.2|2078.8|2078.5|2077.7|2077.4|773
1647624900000|2022-03-18 17:35:00|2078.4|2078.1|2078.1|2077.8|2078.6|2078.3|2077.1|2076.8|760
1647625200000|2022-03-18 17:40:00|2078|2077.7|2077|2076.7|2078.1|2077.8|2076.2|2075.9|953
1647625500000|2022-03-18 17:45:00|2076.9|2076.6|2078|2077.7|2078.5|2078.2|2076.9|2076.6|1121
1647625800000|2022-03-18 17:50:00|2078.1|2077.8|2078.5|2078.2|2079|2078.7|2077.1|2076.8|952
1647626100000|2022-03-18 17:55:00|2078.6|2078.3|2078.6|2078.3|2080.8|2080.5|2077|2076.7|1706
1647626400000|2022-03-18 18:00:00|2078.7|2078.4|2077.2|2076.9|2079.3|2079|2077.1|2076.8|649
1647626700000|2022-03-18 18:05:00|2077.3|2077|2077|2076.7|2077.4|2077.1|2075.7|2075.4|989
1647627000000|2022-03-18 18:10:00|2076.9|2076.6|2077.7|2077.4|2078.1|2077.8|2075.6|2075.3|1467
1647627300000|2022-03-18 18:15:00|2077.8|2077.5|2079.5|2079.2|2079.9|2079.6|2077.8|2077.5|931
1647627600000|2022-03-18 18:20:00|2079.6|2079.3|2078.5|2078.2|2079.6|2079.3|2077.6|2077.3|866
1647627900000|2022-03-18 18:25:00|2078.6|2078.3|2077.3|2077|2078.8|2078.5|2076.2|2075.9|831
1647628200000|2022-03-18 18:30:00|2077.2|2076.9|2077.8|2077.5|2078.1|2077.8|2075.9|2075.6|806
1647628500000|2022-03-18 18:35:00|2077.7|2077.4|2079|2078.7|2079.6|2079.3|2077.6|2077.3|1004
1647628800000|2022-03-18 18:40:00|2078.9|2078.6|2077.4|2077.1|2079.8|2079.5|2076.7|2076.4|1324
1647629100000|2022-03-18 18:45:00|2077.3|2077|2077.6|2077.3|2078.2|2077.9|2076.7|2076.4|685
1647629400000|2022-03-18 18:50:00|2077.7|2077.4|2077.9|2077.6|2078.4|2078.1|2077.3|2077|590
1647629700000|2022-03-18 18:55:00|2078|2077.7|2077.3|2077|2078.1|2077.8|2076.5|2076.2|913
1647630000000|2022-03-18 19:00:00|2077.4|2077.1|2079.6|2079.3|2080|2079.7|2077.1|2076.8|1398
1647630300000|2022-03-18 19:05:00|2079.5|2079.2|2080.5|2080.2|2080.6|2080.3|2078.7|2078.4|1203
1647630600000|2022-03-18 19:10:00|2080.4|2080.1|2079.9|2079.6|2081.2|2080.9|2079.5|2079.2|1350
1647630900000|2022-03-18 19:15:00|2079.8|2079.5|2081.6|2081.3|2081.7|2081.4|2079.7|2079.4|952
1647631200000|2022-03-18 19:20:00|2081.5|2081.2|2081.8|2081.5|2082.3|2082|2080.6|2080.3|1250
1647631500000|2022-03-18 19:25:00|2081.9|2081.6|2082.4|2082.1|2083|2082.7|2081.9|2081.6|1022
1647631800000|2022-03-18 19:30:00|2082.5|2082.2|2084.4|2084.1|2084.8|2084.5|2082.4|2082.1|2110
1647632100000|2022-03-18 19:35:00|2084.5|2084.2|2080.5|2080.2|2084.8|2084.5|2080.1|2079.8|2028
1647632400000|2022-03-18 19:40:00|2080.6|2080.3|2085|2084.7|2085|2084.7|2080.4|2080.1|1767
1647632700000|2022-03-18 19:45:00|2085.1|2084.8|2082.3|2082|2085.9|2085.6|2081.4|2081.1|3364
1647633000000|2022-03-18 19:50:00|2083.2|2082.9|2086.1|2085.8|2086.3|2086|2082.3|2082|5981
1647633300000|2022-03-18 19:55:00|2086|2085.7|2083.1|2082.8|2087.6|2087.3|2083.1|2082.8|19821
1647633600000|2022-03-18 20:00:00|2083|2082.7|2085.6|2085.3|2086.3|2086|2083|2082.7|5621
1647633900000|2022-03-18 20:05:00|2085.5|2085.2|2086.5|2086.2|2086.9|2086.6|2084.6|2084.3|1403
1647634200000|2022-03-18 20:10:00|2086.4|2086.1|2086.2|2085.9|2086.8|2086.5|2085.6|2085.3|1283
1647634500000|2022-03-18 20:15:00|2086.4|2086.1|2086.1|2085.8|2086.6|2086.3|2085.7|2085.4|517
1647634800000|2022-03-18 20:20:00|2086|2085.7|2089.2|2088.9|2089.2|2088.9|2085.9|2085.6|428
1647635100000|2022-03-18 20:25:00|2089.4|2089.1|2088.7|2088.4|2089.4|2089.1|2088.2|2087.9|445
1647635400000|2022-03-18 20:30:00|2088.6|2088.3|2089|2088.7|2089.7|2089.4|2088|2087.7|160
1647635700000|2022-03-18 20:35:00|2088.9|2088.6|2088.7|2088.4|2089.1|2088.8|2088.1|2087.8|143
1647636000000|2022-03-18 20:40:00|2088.6|2088.3|2088.4|2088.1|2089.1|2088.8|2088.3|2088|182
1647636300000|2022-03-18 20:45:00|2088.3|2088|2088.7|2088.4|2089.6|2089.3|2088.1|2087.8|313
1647636600000|2022-03-18 20:50:00|2088.8|2088.5|2089.7|2089.4|2089.8|2089.5|2088.6|2088.3|217
1647636900000|2022-03-18 20:55:00|2089.5|2089.2|2090.2|2089.4|2090.9|2090.6|2089.5|2089.2|285
1647637200000|2022-03-18 21:00:00|2090.1|2089.3|2090.1|2089.3|2090.1|2089.3|2090.1|2089.3|0
1647813600000|2022-03-20 22:00:00|2086.8|2086.5|2087.6|2087.3|2088.4|2088.1|2084.7|2084.4|245
1647813900000|2022-03-20 22:05:00|2087.5|2087.2|2087.4|2087.1|2087.7|2087.4|2086.4|2086.1|73
1647814200000|2022-03-20 22:10:00|2087.5|2087.2|2090|2089.7|2090|2089.7|2087.5|2087.2|57
1647814500000|2022-03-20 22:15:00|2089.9|2089.6|2086.7|2086.4|2090.1|2089.8|2086.6|2086.3|66
1647814800000|2022-03-20 22:20:00|2087.1|2086.8|2086.3|2086|2087.7|2087.4|2085.6|2085.3|82
1647815100000|2022-03-20 22:25:00|2086.4|2086.1|2086.8|2086.5|2087.1|2086.8|2085.5|2085.2|38
1647815400000|2022-03-20 22:30:00|2086.9|2086.6|2086|2085.7|2087|2086.7|2085.7|2085.4|23
1647815700000|2022-03-20 22:35:00|2085.6|2085.3|2084.9|2084.6|2086.2|2085.9|2084.9|2084.6|35
1647816000000|2022-03-20 22:40:00|2085|2084.7|2086.1|2085.8|2086.4|2086.1|2084.4|2084.1|76
1647816300000|2022-03-20 22:45:00|2086|2085.7|2085.9|2085.6|2087.7|2087.4|2085.1|2084.8|100
1647816600000|2022-03-20 22:50:00|2086|2085.7|2085.3|2085|2086|2085.7|2084.8|2084.5|24
1647816900000|2022-03-20 22:55:00|2085.4|2085.1|2085.6|2085.3|2086.2|2085.9|2085.1|2084.8|25
1647817200000|2022-03-20 23:00:00|2085.5|2085.2|2084.4|2084.1|2085.5|2085.2|2084.4|2084.1|38
1647817500000|2022-03-20 23:05:00|2084.1|2083.8|2084.8|2084.5|2085.1|2084.8|2084.1|2083.8|23
1647817800000|2022-03-20 23:10:00|2084.7|2084.4|2084.4|2084.1|2084.7|2084.4|2084.1|2083.8|4
1647818100000|2022-03-20 23:15:00|2084.5|2084.2|2084.7|2084.4|2085.1|2084.8|2084.3|2084|16
1647818400000|2022-03-20 23:20:00|2084.8|2084.5|2084.6|2084.3|2084.8|2084.5|2084.2|2083.9|11
1647818700000|2022-03-20 23:25:00|2084.7|2084.4|2084.8|2084.5|2084.9|2084.6|2084.3|2084|7
1647819000000|2022-03-20 23:30:00|2084.9|2084.6|2083.3|2083|2085.2|2084.9|2083.3|2083|43
1647819300000|2022-03-20 23:35:00|2083.4|2083.1|2083.9|2083.6|2084|2083.7|2083.3|2083|13
1647819600000|2022-03-20 23:40:00|2084|2083.7|2084.1|2083.8|2084.9|2084.6|2083.7|2083.4|21
1647819900000|2022-03-20 23:45:00|2084.2|2083.9|2083.1|2082.8|2084.2|2083.9|2082.9|2082.6|69
1647820200000|2022-03-20 23:50:00|2083|2082.7|2083.1|2082.8|2083.3|2083|2082.6|2082.3|30
1647820500000|2022-03-20 23:55:00|2083|2082.7|2082.8|2082.5|2083.1|2082.8|2082.2|2081.9|21
1647820800000|2022-03-21 00:00:00|2082.9|2082.6|2082.9|2082.6|2083.6|2083.3|2082.4|2082.1|33
1647821100000|2022-03-21 00:05:00|2082.8|2082.5|2081.9|2081.6|2082.9|2082.6|2081.8|2081.5|42
1647821400000|2022-03-21 00:10:00|2081.8|2081.5|2081.7|2081.4|2082.2|2081.9|2081.1|2080.8|66
1647821700000|2022-03-21 00:15:00|2081.6|2081.3|2080.2|2079.9|2081.6|2081.3|2080|2079.7|138
1647822000000|2022-03-21 00:20:00|2080.3|2080|2080.3|2080|2080.5|2080.2|2078.8|2078.5|177
1647822300000|2022-03-21 00:25:00|2080.2|2079.9|2079.8|2079.5|2080.3|2080|2079.3|2079|69
1647822600000|2022-03-21 00:30:00|2079.9|2079.6|2080.1|2079.8|2080.2|2079.9|2079|2078.7|130
1647822900000|2022-03-21 00:35:00|2080|2079.7|2080.6|2080.3|2080.8|2080.5|2079.8|2079.5|73
1647823200000|2022-03-21 00:40:00|2080.5|2080.2|2081|2080.7|2081.1|2080.8|2079.7|2079.4|44
1647823500000|2022-03-21 00:45:00|2080.9|2080.6|2080.7|2080.4|2081.6|2081.3|2080.3|2080|41
1647823800000|2022-03-21 00:50:00|2080.6|2080.3|2082.3|2082|2082.3|2082|2080.4|2080.1|78
1647824100000|2022-03-21 00:55:00|2082.2|2081.9|2082.4|2082.1|2082.7|2082.4|2081.8|2081.5|52
1647824400000|2022-03-21 01:00:00|2082.5|2082.2|2082.6|2082.3|2083.6|2083.3|2082.4|2082.1|90
1647824700000|2022-03-21 01:05:00|2082.5|2082.2|2082.4|2082.1|2082.9|2082.6|2081.5|2081.2|43
1647825000000|2022-03-21 01:10:00|2082.3|2082|2081.8|2081.5|2082.6|2082.3|2081.2|2080.9|29
1647825300000|2022-03-21 01:15:00|2081.7|2081.4|2081.1|2080.8|2081.7|2081.4|2080.4|2080.1|53
1647825600000|2022-03-21 01:20:00|2081.2|2080.9|2080.1|2079.8|2081.2|2080.9|2079.5|2079.2|57
1647825900000|2022-03-21 01:25:00|2080|2079.7|2079.5|2079.2|2080.2|2079.9|2078.5|2078.2|68
1647826200000|2022-03-21 01:30:00|2079.6|2079.3|2079|2078.7|2079.7|2079.4|2078.6|2078.3|24
1647826500000|2022-03-21 01:35:00|2078.9|2078.6|2079.4|2079.1|2079.4|2079.1|2078.7|2078.4|15
1647826800000|2022-03-21 01:40:00|2079.3|2079|2077.5|2077.2|2079.4|2079.1|2077.4|2077.1|105
1647827100000|2022-03-21 01:45:00|2077.6|2077.3|2079|2078.7|2079|2078.7|2076.9|2076.6|123
1647827400000|2022-03-21 01:50:00|2078.8|2078.5|2078.3|2078|2079|2078.7|2077.3|2077|24
1647827700000|2022-03-21 01:55:00|2078.2|2077.9|2077.6|2077.3|2078.6|2078.3|2077.6|2077.3|42
1647828000000|2022-03-21 02:00:00|2077.7|2077.4|2078|2077.7|2078.5|2078.2|2077.1|2076.8|181
1647828300000|2022-03-21 02:05:00|2078.1|2077.8|2078.1|2077.8|2078.2|2077.9|2077.6|2077.3|19
1647828600000|2022-03-21 02:10:00|2078|2077.7|2078.6|2078.3|2078.7|2078.4|2077.8|2077.5|15
1647828900000|2022-03-21 02:15:00|2078.7|2078.4|2077.6|2077.3|2078.7|2078.4|2077.3|2077|52
1647829200000|2022-03-21 02:20:00|2078|2077.7|2078.9|2078.6|2079.1|2078.8|2077.5|2077.2|42
1647829500000|2022-03-21 02:25:00|2079|2078.7|2078.5|2078.2|2079|2078.7|2078.2|2077.9|13
1647829800000|2022-03-21 02:30:00|2078.4|2078.1|2077.3|2077|2078.4|2078.1|2077.2|2076.9|12
1647830100000|2022-03-21 02:35:00|2077.4|2077.1|2076.6|2076.3|2077.4|2077.1|2076.4|2076.1|103
1647830400000|2022-03-21 02:40:00|2076.5|2076.2|2077.7|2077.4|2077.7|2077.4|2076.2|2075.9|23
1647830700000|2022-03-21 02:45:00|2077.6|2077.3|2076.2|2075.9|2077.6|2077.3|2076.2|2075.9|12
1647831000000|2022-03-21 02:50:00|2076.5|2076.2|2076.7|2076.4|2076.9|2076.6|2076.1|2075.8|37
1647831300000|2022-03-21 02:55:00|2076.8|2076.5|2077.3|2077|2077.6|2077.3|2076.7|2076.4|12
1647831600000|2022-03-21 03:00:00|2077.2|2076.9|2076.3|2076|2077.4|2077.1|2076.1|2075.8|35
1647831900000|2022-03-21 03:05:00|2076.2|2075.9|2076.8|2076.5|2076.9|2076.6|2076.2|2075.9|28
1647832200000|2022-03-21 03:10:00|2076.9|2076.6|2077.3|2077|2077.5|2077.2|2076.4|2076.1|40
1647832500000|2022-03-21 03:15:00|2077.4|2077.1|2076.9|2076.6|2077.7|2077.4|2076.9|2076.6|20
1647832800000|2022-03-21 03:20:00|2077|2076.7|2076.9|2076.6|2077.1|2076.8|2076.2|2075.9|33
1647833100000|2022-03-21 03:25:00|2076.8|2076.5|2076.2|2075.9|2076.9|2076.6|2076.1|2075.8|29
1647833400000|2022-03-21 03:30:00|2076.3|2076|2076.2|2075.9|2076.4|2076.1|2075.8|2075.5|29
1647833700000|2022-03-21 03:35:00|2076|2075.7|2076.7|2076.4|2076.7|2076.4|2075.9|2075.6|32
1647834000000|2022-03-21 03:40:00|2076.8|2076.5|2076.9|2076.6|2077.2|2076.9|2076.5|2076.2|35
1647834300000|2022-03-21 03:45:00|2077|2076.7|2077.2|2076.9|2077.8|2077.5|2076.9|2076.6|18
1647834600000|2022-03-21 03:50:00|2077.1|2076.8|2077.5|2077.2|2077.6|2077.3|2077|2076.7|2
1647834900000|2022-03-21 03:55:00|2077.7|2077.4|2077.5|2077.2|2077.7|2077.4|2077.3|2077|3
1647835200000|2022-03-21 04:00:00|2077.6|2077.3|2077.5|2077.2|2078.1|2077.8|2077.5|2077.2|26
1647835500000|2022-03-21 04:05:00|2077.6|2077.3|2076.7|2076.4|2077.7|2077.4|2076.5|2076.2|18
1647835800000|2022-03-21 04:10:00|2076.6|2076.3|2076.3|2076|2076.8|2076.5|2076.2|2075.9|7
1647836100000|2022-03-21 04:15:00|2076.4|2076.1|2075.9|2075.6|2076.8|2076.5|2074.9|2074.6|40
1647836400000|2022-03-21 04:20:00|2075.8|2075.5|2076.2|2075.9|2076.2|2075.9|2075.5|2075.2|12
1647836700000|2022-03-21 04:25:00|2076.5|2076.2|2076.7|2076.4|2076.7|2076.4|2076.4|2076.1|26
1647837000000|2022-03-21 04:30:00|2076.6|2076.3|2076.3|2076|2076.8|2076.5|2076.2|2075.9|26
1647837300000|2022-03-21 04:35:00|2076.2|2075.9|2076.5|2076.2|2076.5|2076.2|2076|2075.7|10
1647837600000|2022-03-21 04:40:00|2076.4|2076.1|2076.4|2076.1|2076.6|2076.3|2076.3|2076|3
1647837900000|2022-03-21 04:45:00|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|2076.3|2076|4
1647838200000|2022-03-21 04:50:00|2076.4|2076.1|2075.9|2075.6|2076.5|2076.2|2075.5|2075.2|9
1647838500000|2022-03-21 04:55:00|2075.8|2075.5|2076|2075.7|2076.1|2075.8|2075.4|2075.1|20
1647838800000|2022-03-21 05:00:00|2076.1|2075.8|2075.3|2075|2076.3|2076|2075.2|2074.9|38
1647839100000|2022-03-21 05:05:00|2075.2|2074.9|2075.5|2075.2|2075.9|2075.6|2075.2|2074.9|46
1647839400000|2022-03-21 05:10:00|2075.6|2075.3|2075|2074.7|2075.8|2075.5|2074.1|2073.8|38
1647839700000|2022-03-21 05:15:00|2074.9|2074.6|2074.4|2074.1|2075|2074.7|2074|2073.7|18
1647840000000|2022-03-21 05:20:00|2074.3|2074|2074.2|2073.9|2074.9|2074.6|2074.2|2073.9|9
1647840300000|2022-03-21 05:25:00|2074.3|2074|2076.1|2075.8|2076.2|2075.9|2074.2|2073.9|76
1647840600000|2022-03-21 05:30:00|2076|2075.7|2074.8|2074.5|2076.2|2075.9|2074.4|2074.1|95
1647840900000|2022-03-21 05:35:00|2074.9|2074.6|2074.7|2074.4|2075.2|2074.9|2074.2|2073.9|41
1647841200000|2022-03-21 05:40:00|2074.6|2074.3|2073.1|2072.8|2074.6|2074.3|2072.7|2072.4|88
1647841500000|2022-03-21 05:45:00|2073|2072.7|2072.7|2072.4|2073.8|2073.5|2072.6|2072.3|31
1647841800000|2022-03-21 05:50:00|2072.8|2072.5|2074.6|2074.3|2074.7|2074.4|2072.8|2072.5|83
1647842100000|2022-03-21 05:55:00|2074.5|2074.2|2074.5|2074.2|2074.8|2074.5|2074.1|2073.8|44
1647842400000|2022-03-21 06:00:00|2074.6|2074.3|2075.9|2075.6|2076.8|2076.5|2074.6|2074.3|69
1647842700000|2022-03-21 06:05:00|2076.1|2075.8|2075.6|2075.3|2076.7|2076.4|2075.4|2075.1|14
1647843000000|2022-03-21 06:10:00|2075.7|2075.4|2076.2|2075.9|2076.5|2076.2|2075.6|2075.3|20
1647843300000|2022-03-21 06:15:00|2076.3|2076|2075.8|2075.5|2076.3|2076|2075.5|2075.2|15
1647843600000|2022-03-21 06:20:00|2075.9|2075.6|2075.6|2075.3|2076|2075.7|2075.2|2074.9|20
1647843900000|2022-03-21 06:25:00|2075.7|2075.4|2075.8|2075.5|2076.1|2075.8|2075.3|2075|16
1647844200000|2022-03-21 06:30:00|2075.7|2075.4|2076.1|2075.8|2076.1|2075.8|2075.5|2075.2|36
1647844500000|2022-03-21 06:35:00|2076|2075.7|2079.3|2079|2079.4|2079.1|2075.9|2075.6|87
1647844800000|2022-03-21 06:40:00|2079.2|2078.9|2078.3|2078|2079.3|2079|2078.2|2077.9|15
1647845100000|2022-03-21 06:45:00|2078.4|2078.1|2076.9|2076.6|2078.4|2078.1|2076.7|2076.4|10
1647845400000|2022-03-21 06:50:00|2076.8|2076.5|2078|2077.7|2078|2077.7|2076.7|2076.4|25
1647845700000|2022-03-21 06:55:00|2078.1|2077.8|2078.1|2077.8|2078.4|2078.1|2077.4|2077.1|35
1647846000000|2022-03-21 07:00:00|2078.3|2078|2076.6|2076.3|2079.4|2079.1|2076.5|2076.2|86
1647846300000|2022-03-21 07:05:00|2076.7|2076.4|2075.5|2075.2|2077|2076.7|2075.4|2075.1|50
1647846600000|2022-03-21 07:10:00|2075.6|2075.3|2077.8|2077.5|2078.2|2077.9|2075.6|2075.3|127
1647846900000|2022-03-21 07:15:00|2078|2077.7|2077|2076.7|2078.2|2077.9|2076.3|2076|164
1647847200000|2022-03-21 07:20:00|2077.1|2076.8|2074.4|2074.1|2077.2|2076.9|2074.1|2073.8|36
1647847500000|2022-03-21 07:25:00|2074.3|2074|2074|2073.7|2075.8|2075.5|2073.8|2073.5|72
1647847800000|2022-03-21 07:30:00|2074.1|2073.8|2072.7|2072.4|2074.4|2074.1|2072.2|2071.9|180
1647848100000|2022-03-21 07:35:00|2072.8|2072.5|2073.2|2072.9|2073.7|2073.4|2072.7|2072.4|53
1647848400000|2022-03-21 07:40:00|2073.4|2073.1|2075.1|2074.8|2075.5|2075.2|2073|2072.7|143
1647848700000|2022-03-21 07:45:00|2075.2|2074.9|2075|2074.7|2077|2076.7|2074.9|2074.6|85
1647849000000|2022-03-21 07:50:00|2075.1|2074.8|2074.5|2074.2|2075.3|2075|2074.3|2074|21
1647849300000|2022-03-21 07:55:00|2074.4|2074.1|2075.5|2075.2|2076|2075.7|2074.2|2073.9|19
1647849600000|2022-03-21 08:00:00|2075.6|2075.3|2078.7|2078.4|2079.3|2079|2075.5|2075.2|205
1647849900000|2022-03-21 08:05:00|2078.6|2078.3|2078.8|2078.5|2079.5|2079.2|2077|2076.7|360
1647850200000|2022-03-21 08:10:00|2078.9|2078.6|2078|2077.7|2080.1|2079.8|2077.6|2077.3|180
1647850500000|2022-03-21 08:15:00|2078.1|2077.8|2080.5|2080.2|2080.7|2080.4|2077.9|2077.6|243
1647850800000|2022-03-21 08:20:00|2080.4|2080.1|2080.7|2080.4|2081.4|2081.1|2080.3|2080|719
1647851100000|2022-03-21 08:25:00|2080.8|2080.5|2080.5|2080.2|2081.2|2080.9|2080.1|2079.8|619
1647851400000|2022-03-21 08:30:00|2080.4|2080.1|2079.8|2079.5|2081.1|2080.8|2079.3|2079|323
1647851700000|2022-03-21 08:35:00|2079.7|2079.4|2081|2080.7|2081.4|2081.1|2078.8|2078.5|307
1647852000000|2022-03-21 08:40:00|2081.1|2080.8|2079.5|2079.2|2081.5|2081.2|2078.7|2078.4|269
1647852300000|2022-03-21 08:45:00|2079.6|2079.3|2079.8|2079.5|2081.2|2080.9|2079.4|2079.1|95
1647852600000|2022-03-21 08:50:00|2079.7|2079.4|2078.2|2077.9|2079.9|2079.6|2077.5|2077.2|100
1647852900000|2022-03-21 08:55:00|2078.1|2077.8|2078.9|2078.6|2079|2078.7|2077.6|2077.3|36
1647853200000|2022-03-21 09:00:00|2078.8|2078.5|2078.2|2077.9|2079.6|2079.3|2078|2077.7|119
1647853500000|2022-03-21 09:05:00|2078.3|2078|2077.9|2077.6|2079.2|2078.9|2074.7|2074.4|711
1647853800000|2022-03-21 09:10:00|2077.8|2077.5|2078.4|2078.1|2078.8|2078.5|2077.6|2077.3|156
1647854100000|2022-03-21 09:15:00|2078.5|2078.2|2080.7|2080.4|2080.8|2080.5|2077.7|2077.4|119
1647854400000|2022-03-21 09:20:00|2080.8|2080.5|2080.7|2080.4|2081.6|2081.3|2079.9|2079.6|232
1647854700000|2022-03-21 09:25:00|2080.8|2080.5|2080.8|2080.5|2081|2080.7|2080.1|2079.8|57
1647855000000|2022-03-21 09:30:00|2080.9|2080.6|2081.7|2081.4|2081.9|2081.6|2080.3|2080|67
1647855300000|2022-03-21 09:35:00|2081.6|2081.3|2079.7|2079.4|2082|2081.7|2079.5|2079.2|78
1647855600000|2022-03-21 09:40:00|2079.6|2079.3|2079.3|2079|2080.1|2079.8|2079|2078.7|83
1647855900000|2022-03-21 09:45:00|2079.2|2078.9|2079.5|2079.2|2079.6|2079.3|2078.1|2077.8|143
1647856200000|2022-03-21 09:50:00|2079.6|2079.3|2078.2|2077.9|2079.6|2079.3|2078.2|2077.9|203
1647856500000|2022-03-21 09:55:00|2078.3|2078|2078.5|2078.2|2078.6|2078.3|2077.7|2077.4|168
1647856800000|2022-03-21 10:00:00|2078.3|2078|2077.6|2077.3|2079.1|2078.8|2076.7|2076.4|180
1647857100000|2022-03-21 10:05:00|2077.7|2077.4|2077|2076.7|2078|2077.7|2077|2076.7|130
1647857400000|2022-03-21 10:10:00|2077.3|2077|2078.7|2078.4|2078.9|2078.6|2076.8|2076.5|226
1647857700000|2022-03-21 10:15:00|2078.8|2078.5|2078.3|2078|2079.7|2079.4|2078.1|2077.8|454
1647858000000|2022-03-21 10:20:00|2078.4|2078.1|2076.5|2076.2|2079.5|2079.2|2076.4|2076.1|144
1647858300000|2022-03-21 10:25:00|2076.4|2076.1|2076.5|2076.2|2077.3|2077|2075.9|2075.6|153
1647858600000|2022-03-21 10:30:00|2076.4|2076.1|2075.3|2075|2077.1|2076.8|2075.2|2074.9|136
1647858900000|2022-03-21 10:35:00|2075.2|2074.9|2076.7|2076.4|2077.2|2076.9|2074.9|2074.6|95
1647859200000|2022-03-21 10:40:00|2076.8|2076.5|2076.5|2076.2|2077.7|2077.4|2076.3|2076|117
1647859500000|2022-03-21 10:45:00|2076.6|2076.3|2075.7|2075.4|2077|2076.7|2075.6|2075.3|151
1647859800000|2022-03-21 10:50:00|2075.8|2075.5|2075.7|2075.4|2076.2|2075.9|2075.2|2074.9|153
1647860100000|2022-03-21 10:55:00|2075.6|2075.3|2078|2077.7|2078.2|2077.9|2075.6|2075.3|169
1647860400000|2022-03-21 11:00:00|2078.1|2077.8|2078.7|2078.4|2079|2078.7|2077|2076.7|272
1647860700000|2022-03-21 11:05:00|2078.8|2078.5|2078.2|2077.9|2080.6|2080.3|2078.2|2077.9|242
1647861000000|2022-03-21 11:10:00|2078.3|2078|2079.9|2079.6|2079.9|2079.6|2077.9|2077.6|194
1647861300000|2022-03-21 11:15:00|2080|2079.7|2082.1|2081.8|2082.1|2081.8|2078.8|2078.5|313
1647861600000|2022-03-21 11:20:00|2082|2081.7|2081.5|2081.2|2082.7|2082.4|2080.7|2080.4|271
1647861900000|2022-03-21 11:25:00|2081.4|2081.1|2081.7|2081.4|2082.1|2081.8|2081.2|2080.9|189
1647862200000|2022-03-21 11:30:00|2081.6|2081.3|2082.7|2082.4|2082.7|2082.4|2081.2|2080.9|211
1647862500000|2022-03-21 11:35:00|2082.6|2082.3|2081.9|2081.6|2083.6|2083.3|2081.7|2081.4|210
1647862800000|2022-03-21 11:40:00|2082|2081.7|2081.9|2081.6|2082.8|2082.5|2080.9|2080.6|164
1647863100000|2022-03-21 11:45:00|2082.1|2081.8|2081.7|2081.4|2082.6|2082.3|2081|2080.7|246
1647863400000|2022-03-21 11:50:00|2081.8|2081.5|2081.5|2081.2|2082.1|2081.8|2081.2|2080.9|85
1647863700000|2022-03-21 11:55:00|2081.4|2081.1|2081.8|2081.5|2082.1|2081.8|2080.8|2080.5|229
1647864000000|2022-03-21 12:00:00|2081.7|2081.4|2081.4|2081.1|2082.9|2082.6|2081.2|2080.9|285
1647864300000|2022-03-21 12:05:00|2081.3|2081|2081|2080.7|2082.2|2081.9|2081|2080.7|229
1647864600000|2022-03-21 12:10:00|2081.1|2080.8|2082|2081.7|2082.8|2082.5|2081.1|2080.8|206
1647864900000|2022-03-21 12:15:00|2082.1|2081.8|2081.5|2081.2|2082.2|2081.9|2080.1|2079.8|335
1647865200000|2022-03-21 12:20:00|2081.6|2081.3|2081.6|2081.3|2082.6|2082.3|2080.8|2080.5|477
1647865500000|2022-03-21 12:25:00|2081.7|2081.4|2081.9|2081.6|2082.3|2082|2081|2080.7|324
1647865800000|2022-03-21 12:30:00|2082|2081.7|2082.3|2082|2082.5|2082.2|2081.3|2081|263
1647866100000|2022-03-21 12:35:00|2082.2|2081.9|2082.7|2082.4|2083|2082.7|2081.5|2081.2|265
1647866400000|2022-03-21 12:40:00|2082.6|2082.3|2083.1|2082.8|2083.6|2083.3|2082.1|2081.8|152
1647866700000|2022-03-21 12:45:00|2083|2082.7|2083.3|2083|2083.3|2083|2082.1|2081.8|131
1647867000000|2022-03-21 12:50:00|2083.4|2083.1|2085.2|2084.9|2085.3|2085|2083|2082.7|218
1647867300000|2022-03-21 12:55:00|2085.1|2084.8|2084.6|2084.3|2085.4|2085.1|2084.1|2083.8|232
1647867600000|2022-03-21 13:00:00|2084.5|2084.2|2084.6|2084.3|2085|2084.7|2082.6|2082.3|251
1647867900000|2022-03-21 13:05:00|2084.5|2084.2|2085.7|2085.4|2086.1|2085.8|2084|2083.7|185
1647868200000|2022-03-21 13:10:00|2085.6|2085.3|2086.1|2085.8|2086.4|2086.1|2084.8|2084.5|258
1647868500000|2022-03-21 13:15:00|2086|2085.7|2085.5|2085.2|2086.3|2086|2085|2084.7|369
1647868800000|2022-03-21 13:20:00|2085.6|2085.3|2085.8|2085.5|2087.3|2087|2085.3|2085|364
1647869100000|2022-03-21 13:25:00|2085.9|2085.6|2084.4|2084.1|2086.3|2086|2083.8|2083.5|953
1647869400000|2022-03-21 13:30:00|2085.1|2084.8|2090.4|2090.1|2090.6|2090.3|2081.9|2081.6|6513
1647869700000|2022-03-21 13:35:00|2091.4|2091.1|2091|2090.7|2094.2|2093.9|2089.1|2088.8|4117
1647870000000|2022-03-21 13:40:00|2091.3|2091|2082.1|2081.8|2092.7|2092.4|2079.7|2079.4|5056
1647870300000|2022-03-21 13:45:00|2082.6|2082.3|2075.8|2075.5|2083.9|2083.6|2075.5|2075.2|3037
1647870600000|2022-03-21 13:50:00|2075.9|2075.6|2070.9|2070.6|2079.5|2079.2|2069.4|2069.1|3989
1647870900000|2022-03-21 13:55:00|2070.8|2070.5|2074.4|2074.1|2078.6|2078.3|2070.5|2070.2|2751
1647871200000|2022-03-21 14:00:00|2074.3|2074|2075.6|2075.3|2079.1|2078.8|2072.4|2072.1|1849
1647871500000|2022-03-21 14:05:00|2075.9|2075.6|2076.8|2076.5|2077.3|2077|2073|2072.7|1593
1647871800000|2022-03-21 14:10:00|2077|2076.7|2079.7|2079.4|2079.7|2079.4|2076.2|2075.9|2163
1647872100000|2022-03-21 14:15:00|2080|2079.7|2080.1|2079.8|2081|2080.7|2077.6|2077.3|2661
1647872400000|2022-03-21 14:20:00|2080.2|2079.9|2077.2|2076.9|2080.2|2079.9|2074.6|2074.3|1941
1647872700000|2022-03-21 14:25:00|2077|2076.7|2072.6|2072.3|2077.2|2076.9|2070.7|2070.4|1832
1647873000000|2022-03-21 14:30:00|2072.5|2072.2|2071.2|2070.9|2074.7|2074.4|2071.2|2070.9|1325
1647873300000|2022-03-21 14:35:00|2071.4|2071.1|2074.9|2074.6|2075.5|2075.2|2069.7|2069.4|2004
1647873600000|2022-03-21 14:40:00|2074.6|2074.3|2074.7|2074.4|2076.7|2076.4|2072.7|2072.4|1617
1647873900000|2022-03-21 14:45:00|2074.8|2074.5|2075.8|2075.5|2077.8|2077.5|2073.6|2073.3|1360
1647874200000|2022-03-21 14:50:00|2075.6|2075.3|2076.8|2076.5|2077.9|2077.6|2075.2|2074.9|1151
1647874500000|2022-03-21 14:55:00|2076.9|2076.6|2079.3|2079|2080.4|2080.1|2075.5|2075.2|1649
1647874800000|2022-03-21 15:00:00|2079.2|2078.9|2076.7|2076.4|2080.1|2079.8|2076.3|2076|1605
1647875100000|2022-03-21 15:05:00|2076.6|2076.3|2075.3|2075|2078.2|2077.9|2074.1|2073.8|1915
1647875400000|2022-03-21 15:10:00|2075.2|2074.9|2076.3|2076|2077.4|2077.1|2075|2074.7|1865
1647875700000|2022-03-21 15:15:00|2076.2|2075.9|2074|2073.7|2077.8|2077.5|2074|2073.7|2311
1647876000000|2022-03-21 15:20:00|2074.1|2073.8|2075.3|2075|2075.9|2075.6|2072.2|2071.9|1492
1647876300000|2022-03-21 15:25:00|2075.4|2075.1|2073.7|2073.4|2076.3|2076|2073.3|2073|1324
1647876600000|2022-03-21 15:30:00|2073.5|2073.2|2072.8|2072.5|2075.1|2074.8|2071.7|2071.4|1445
1647876900000|2022-03-21 15:35:00|2072.9|2072.6|2074.3|2074|2074.8|2074.5|2070.1|2069.8|1850
1647877200000|2022-03-21 15:40:00|2074.4|2074.1|2071.4|2071.1|2075.4|2075.1|2070.9|2070.6|1497
1647877500000|2022-03-21 15:45:00|2071.5|2071.2|2073|2072.7|2074.3|2074|2071.4|2071.1|1016
1647877800000|2022-03-21 15:50:00|2073.1|2072.8|2076.5|2076.2|2077|2076.7|2072.9|2072.6|1002
1647878100000|2022-03-21 15:55:00|2076.1|2075.8|2078.2|2077.9|2080|2079.7|2075.7|2075.4|1439
1647878400000|2022-03-21 16:00:00|2078.3|2078|2075.8|2075.5|2079.1|2078.8|2074.8|2074.5|1678
1647878700000|2022-03-21 16:05:00|2075.6|2075.3|2077.6|2077.3|2078.1|2077.8|2074.1|2073.8|968
1647879000000|2022-03-21 16:10:00|2077.5|2077.2|2080|2079.7|2080.4|2080.1|2076.7|2076.4|1392
1647879300000|2022-03-21 16:15:00|2080.1|2079.8|2080.1|2079.8|2080.7|2080.4|2077.4|2077.1|1077
1647879600000|2022-03-21 16:20:00|2080.2|2079.9|2082.9|2082.6|2083.5|2083.2|2079.8|2079.5|1317
1647879900000|2022-03-21 16:25:00|2082.7|2082.4|2082.6|2082.3|2084.1|2083.8|2082|2081.7|815
1647880200000|2022-03-21 16:30:00|2082.7|2082.4|2073.7|2073.4|2082.7|2082.4|2071.8|2071.5|3002
1647880500000|2022-03-21 16:35:00|2073.9|2073.6|2071.1|2070.8|2073.9|2073.6|2067.5|2067.2|1415
1647880800000|2022-03-21 16:40:00|2071|2070.7|2075.2|2074.9|2075.7|2075.4|2069.8|2069.5|1240
1647881100000|2022-03-21 16:45:00|2075.3|2075|2076.1|2075.8|2076.7|2076.4|2072.8|2072.5|1065
1647881400000|2022-03-21 16:50:00|2076.2|2075.9|2068.4|2068.1|2076.2|2075.9|2068.1|2067.8|924
1647881700000|2022-03-21 16:55:00|2068.2|2067.9|2066.1|2065.8|2070.2|2069.9|2065|2064.7|1438
1647882000000|2022-03-21 17:00:00|2066.2|2065.9|2062.8|2062.5|2067.5|2067.2|2062.3|2062|2137
1647882300000|2022-03-21 17:05:00|2062.7|2062.4|2064.6|2064.3|2066.3|2066|2061.7|2061.4|1153
1647882600000|2022-03-21 17:10:00|2064.8|2064.5|2061.1|2060.8|2065|2064.7|2060.2|2059.9|1219
1647882900000|2022-03-21 17:15:00|2061|2060.7|2055.3|2055|2061|2060.7|2055.1|2054.8|1375
1647883200000|2022-03-21 17:20:00|2055.2|2054.9|2056.9|2056.6|2057.3|2057|2054.3|2054|1348
1647883500000|2022-03-21 17:25:00|2056.8|2056.5|2054.8|2054.5|2059.5|2059.2|2054.5|2054.2|1159
1647883800000|2022-03-21 17:30:00|2054.7|2054.4|2058.1|2057.8|2058.9|2058.6|2054.3|2054|1602
1647884100000|2022-03-21 17:35:00|2058|2057.7|2059.7|2059.4|2061.7|2061.4|2055.5|2055.2|1364
1647884400000|2022-03-21 17:40:00|2059.5|2059.2|2057.5|2057.2|2060.3|2060|2055.7|2055.4|774
1647884700000|2022-03-21 17:45:00|2057.9|2057.6|2058|2057.7|2059|2058.7|2055.8|2055.5|826
1647885000000|2022-03-21 17:50:00|2057.9|2057.6|2059.3|2059|2059.7|2059.4|2056.8|2056.5|934
1647885300000|2022-03-21 17:55:00|2059.5|2059.2|2061.6|2061.3|2061.7|2061.4|2057.9|2057.6|855
1647885600000|2022-03-21 18:00:00|2061.3|2061|2060.2|2059.9|2062.6|2062.3|2058.1|2057.8|1492
1647885900000|2022-03-21 18:05:00|2059.6|2059.3|2060|2059.7|2061.3|2061|2057.3|2057|1022
1647886200000|2022-03-21 18:10:00|2060.1|2059.8|2058.2|2057.9|2060.3|2060|2057.5|2057.2|1423
1647886500000|2022-03-21 18:15:00|2058.1|2057.8|2057.7|2057.4|2059|2058.7|2056.1|2055.8|1200
1647886800000|2022-03-21 18:20:00|2057.8|2057.5|2063.4|2063.1|2064.8|2064.5|2057.6|2057.3|2081
1647887100000|2022-03-21 18:25:00|2063.3|2063|2063.5|2063.2|2064.5|2064.2|2061.8|2061.5|1140
1647887400000|2022-03-21 18:30:00|2063.3|2063|2061.8|2061.5|2064.4|2064.1|2060.9|2060.6|987
1647887700000|2022-03-21 18:35:00|2061.9|2061.6|2062.7|2062.4|2063.6|2063.3|2060.8|2060.5|933
1647888000000|2022-03-21 18:40:00|2062.5|2062.2|2063.4|2063.1|2064.3|2064|2060.5|2060.2|973
1647888300000|2022-03-21 18:45:00|2063.5|2063.2|2062.6|2062.3|2064.9|2064.6|2062|2061.7|1154
1647888600000|2022-03-21 18:50:00|2062.7|2062.4|2061.8|2061.5|2063.8|2063.5|2061.3|2061|997
1647888900000|2022-03-21 18:55:00|2061.7|2061.4|2054.6|2054.3|2061.8|2061.5|2054.5|2054.2|1344
1647889200000|2022-03-21 19:00:00|2054.7|2054.4|2053.3|2053|2055|2054.7|2051.8|2051.5|1856
1647889500000|2022-03-21 19:05:00|2053.4|2053.1|2054.3|2054|2055|2054.7|2052.7|2052.4|1792
1647889800000|2022-03-21 19:10:00|2054.4|2054.1|2058.1|2057.8|2058.2|2057.9|2054.2|2053.9|1257
1647890100000|2022-03-21 19:15:00|2058.2|2057.9|2056.6|2056.3|2060.5|2060.2|2056.2|2055.9|1662
1647890400000|2022-03-21 19:20:00|2056.4|2056.1|2059.2|2058.9|2059.9|2059.6|2056|2055.7|1323
1647890700000|2022-03-21 19:25:00|2059.3|2059|2060.5|2060.2|2060.5|2060.2|2058.8|2058.5|1028
1647891000000|2022-03-21 19:30:00|2060.7|2060.4|2059.1|2058.8|2062.2|2061.9|2058.3|2058|2468
1647891300000|2022-03-21 19:35:00|2059|2058.7|2057.7|2057.4|2059.7|2059.4|2057.3|2057|1579
1647891600000|2022-03-21 19:40:00|2057.3|2057|2057|2056.7|2060.5|2060.2|2056.5|2056.2|2971
1647891900000|2022-03-21 19:45:00|2057.1|2056.8|2053.6|2053.3|2058.7|2058.4|2053.5|2053.2|2455
1647892200000|2022-03-21 19:50:00|2053.7|2053.4|2060.7|2060.4|2061.4|2061.1|2053.7|2053.4|3334
1647892500000|2022-03-21 19:55:00|2060.5|2060.2|2067.2|2066.9|2067.3|2067|2059.6|2059.3|10523
1647892800000|2022-03-21 20:00:00|2067|2066.7|2067.7|2067.4|2068.2|2067.9|2065.8|2065.5|2870
1647893100000|2022-03-21 20:05:00|2067.6|2067.3|2067|2066.7|2067.7|2067.4|2066.3|2066|806
1647893400000|2022-03-21 20:10:00|2067.1|2066.8|2068.3|2068|2068.3|2068|2067|2066.7|1046
1647893700000|2022-03-21 20:15:00|2068.2|2067.9|2069.1|2068.8|2069.1|2068.8|2067.8|2067.5|1173
1647894000000|2022-03-21 20:20:00|2069.3|2069|2070|2069.7|2070.3|2070|2069.3|2069|547
1647894300000|2022-03-21 20:25:00|2070.1|2069.8|2069.6|2069.3|2070.4|2070.1|2069.3|2069|527
1647894600000|2022-03-21 20:30:00|2069.5|2069.2|2070.5|2070.2|2070.5|2070.2|2069.5|2069.2|217
1647894900000|2022-03-21 20:35:00|2070.4|2070.1|2070.4|2070.1|2070.9|2070.6|2070.4|2070.1|240
1647895200000|2022-03-21 20:40:00|2070.5|2070.2|2070.5|2070.2|2070.7|2070.4|2070|2069.7|155
1647895500000|2022-03-21 20:45:00|2070.6|2070.3|2070.8|2070.5|2071.4|2071.1|2070.4|2070.1|216
1647895800000|2022-03-21 20:50:00|2070.9|2070.6|2070.7|2070.4|2071.3|2071|2070.6|2070.3|157
1647896100000|2022-03-21 20:55:00|2070.9|2070.6|2070.2|2069.4|2071|2070.7|2069.2|2068.9|185
1647896400000|2022-03-21 21:00:00|2069.8|2069|2069.6|2068.8|2070.1|2069.3|2069.6|2068.8|0
1647896700000|2022-03-21 21:05:00|2069.5|2068.7|2069.5|2068.7|2069.5|2068.7|2069|2068.2|0
1647897000000|2022-03-21 21:10:00|2069.4|2068.6|2069.7|2068.9|2069.7|2068.9|2069.4|2068.6|0
1647897300000|2022-03-21 21:15:00|2069.6|2068.8|2069.3|2068.5|2069.6|2068.8|2069|2068.2|0
1647897600000|2022-03-21 21:20:00|2069.5|2068.7|2069.1|2068.3|2069.5|2068.7|2069.1|2068.3|0
1647897900000|2022-03-21 21:25:00|2069|2068.2|2069.1|2068.3|2069.1|2068.3|2069|2068.2|0
1647898200000|2022-03-21 21:30:00|2068.8|2068|2068.8|2068|2069.2|2068.4|2068.8|2068|0
1647898500000|2022-03-21 21:35:00|2068.9|2068.1|2068.8|2068|2069.1|2068.3|2068.5|2067.7|0
1647898800000|2022-03-21 21:40:00|2068.9|2068.1|2068.7|2067.9|2069.1|2068.3|2068.7|2067.9|0
1647899100000|2022-03-21 21:45:00|2068.6|2067.8|2068.9|2068.1|2069|2068.2|2068.6|2067.8|0
1647899400000|2022-03-21 21:50:00|2068.8|2068|2068.9|2068.1|2068.9|2068.1|2068.8|2068|0
1647899700000|2022-03-21 21:55:00|2068.8|2068|2069.1|2068.3|2069.1|2068.3|2068.7|2067.9|0
1647900000000|2022-03-21 22:00:00|2069|2068.2|2066.4|2066.1|2069|2068.5|2066.1|2065.8|221
1647900300000|2022-03-21 22:05:00|2066.5|2066.2|2066.4|2066.1|2067|2066.7|2066|2065.7|128
1647900600000|2022-03-21 22:10:00|2066.5|2066.2|2066.8|2066.5|2067.1|2066.8|2066.5|2066.2|73
1647900900000|2022-03-21 22:15:00|2066.9|2066.6|2066.6|2066.3|2067|2066.7|2066.6|2066.3|47
1647901200000|2022-03-21 22:20:00|2066.7|2066.4|2066.1|2065.8|2066.9|2066.6|2066.1|2065.8|55
1647901500000|2022-03-21 22:25:00|2066.2|2065.9|2066.1|2065.8|2066.3|2066|2065.9|2065.6|17
1647901800000|2022-03-21 22:30:00|2066|2065.7|2064.8|2064.5|2066.2|2065.9|2064.6|2064.3|155
1647902100000|2022-03-21 22:35:00|2064.7|2064.4|2065.1|2064.8|2065.5|2065.2|2064.4|2064.1|105
1647902400000|2022-03-21 22:40:00|2065.2|2064.9|2065.3|2065|2065.5|2065.2|2065.2|2064.9|14
1647902700000|2022-03-21 22:45:00|2065.4|2065.1|2065.2|2064.9|2065.4|2065.1|2064.5|2064.2|48
1647903000000|2022-03-21 22:50:00|2065.3|2065|2065.5|2065.2|2065.6|2065.3|2064.9|2064.6|40
1647903300000|2022-03-21 22:55:00|2065.6|2065.3|2064.2|2063.9|2065.7|2065.4|2064.2|2063.9|86
1647903600000|2022-03-21 23:00:00|2064.3|2064|2064.3|2064|2064.4|2064.1|2064.1|2063.8|62
1647903900000|2022-03-21 23:05:00|2064.2|2063.9|2064.1|2063.8|2064.5|2064.2|2063.9|2063.6|57
1647904200000|2022-03-21 23:10:00|2064|2063.7|2063.1|2062.8|2064.2|2063.9|2063|2062.7|54
1647904500000|2022-03-21 23:15:00|2063|2062.7|2063.6|2063.3|2063.6|2063.3|2063|2062.7|12
1647904800000|2022-03-21 23:20:00|2063.7|2063.4|2064|2063.7|2064|2063.7|2063.4|2063.1|36
1647905100000|2022-03-21 23:25:00|2063.9|2063.6|2064.4|2064.1|2064.6|2064.3|2063.4|2063.1|18
1647905400000|2022-03-21 23:30:00|2064.5|2064.2|2064.2|2063.9|2064.7|2064.4|2063.9|2063.6|52
1647905700000|2022-03-21 23:35:00|2064.3|2064|2064.4|2064.1|2064.4|2064.1|2064.1|2063.8|10
1647906000000|2022-03-21 23:40:00|2064.3|2064|2063.7|2063.4|2064.5|2064.2|2063.2|2062.9|42
1647906300000|2022-03-21 23:45:00|2063.8|2063.5|2063.5|2063.2|2064|2063.7|2063.4|2063.1|26
1647906600000|2022-03-21 23:50:00|2063.4|2063.1|2062.7|2062.4|2064.1|2063.8|2062.5|2062.2|59
1647906900000|2022-03-21 23:55:00|2062.6|2062.3|2061|2060.7|2062.6|2062.3|2061|2060.7|87
1647907200000|2022-03-22 00:00:00|2060.9|2060.6|2061.3|2061|2061.4|2061.1|2059.7|2059.4|101
1647907500000|2022-03-22 00:05:00|2061.4|2061.1|2061.3|2061|2061.7|2061.4|2060.5|2060.2|57
1647907800000|2022-03-22 00:10:00|2061.4|2061.1|2061.2|2060.9|2061.6|2061.3|2060.7|2060.4|69
1647908100000|2022-03-22 00:15:00|2061.3|2061|2061.3|2061|2061.8|2061.5|2060.9|2060.6|77
1647908400000|2022-03-22 00:20:00|2061.4|2061.1|2061.9|2061.6|2062.5|2062.2|2061.3|2061|71
1647908700000|2022-03-22 00:25:00|2061.8|2061.5|2061.4|2061.1|2062.2|2061.9|2061.4|2061.1|62
1647909000000|2022-03-22 00:30:00|2061.5|2061.2|2061.3|2061|2061.6|2061.3|2060.6|2060.3|52
1647909300000|2022-03-22 00:35:00|2061.4|2061.1|2060.5|2060.2|2061.5|2061.2|2060.3|2060|62
1647909600000|2022-03-22 00:40:00|2060.6|2060.3|2060.3|2060|2060.6|2060.3|2059.4|2059.1|51
1647909900000|2022-03-22 00:45:00|2060.2|2059.9|2059.8|2059.5|2060.3|2060|2059.4|2059.1|36
1647910200000|2022-03-22 00:50:00|2059.7|2059.4|2060|2059.7|2060.8|2060.5|2059.5|2059.2|68
1647910500000|2022-03-22 00:55:00|2059.9|2059.6|2059.5|2059.2|2060|2059.7|2059.3|2059|66
1647910800000|2022-03-22 01:00:00|2059.6|2059.3|2059.1|2058.8|2059.6|2059.3|2057.5|2057.2|302
1647911100000|2022-03-22 01:05:00|2059.2|2058.9|2058.8|2058.5|2059.5|2059.2|2058.6|2058.3|22
1647911400000|2022-03-22 01:10:00|2058.9|2058.6|2060|2059.7|2060.4|2060.1|2058.8|2058.5|32
1647911700000|2022-03-22 01:15:00|2060.2|2059.9|2060.4|2060.1|2060.6|2060.3|2059.8|2059.5|41
1647912000000|2022-03-22 01:20:00|2060.5|2060.2|2060.1|2059.8|2061.5|2061.2|2059.8|2059.5|116
1647912300000|2022-03-22 01:25:00|2060.2|2059.9|2061.3|2061|2061.6|2061.3|2059.5|2059.2|47
1647912600000|2022-03-22 01:30:00|2061.4|2061.1|2060.8|2060.5|2061.5|2061.2|2060.7|2060.4|22
1647912900000|2022-03-22 01:35:00|2060.9|2060.6|2061.8|2061.5|2061.8|2061.5|2060.4|2060.1|66
1647913200000|2022-03-22 01:40:00|2061.7|2061.4|2060.4|2060.1|2061.8|2061.5|2060.1|2059.8|99
1647913500000|2022-03-22 01:45:00|2060.2|2059.9|2060.3|2060|2060.8|2060.5|2059.6|2059.3|76
1647913800000|2022-03-22 01:50:00|2060.2|2059.9|2060.9|2060.6|2061.2|2060.9|2060.1|2059.8|53
1647914100000|2022-03-22 01:55:00|2060.7|2060.4|2061.1|2060.8|2061.5|2061.2|2060.4|2060.1|83
1647914400000|2022-03-22 02:00:00|2061.2|2060.9|2061.6|2061.3|2061.8|2061.5|2060.5|2060.2|99
1647914700000|2022-03-22 02:05:00|2061.5|2061.2|2061.7|2061.4|2061.8|2061.5|2060.8|2060.5|69
1647915000000|2022-03-22 02:10:00|2061.6|2061.3|2061.6|2061.3|2062.6|2062.3|2061.6|2061.3|96
1647915300000|2022-03-22 02:15:00|2061.5|2061.2|2061.3|2061|2061.8|2061.5|2060.8|2060.5|80
1647915600000|2022-03-22 02:20:00|2061.2|2060.9|2061.4|2061.1|2061.8|2061.5|2061.1|2060.8|70
1647915900000|2022-03-22 02:25:00|2061.5|2061.2|2061.4|2061.1|2062.1|2061.8|2061.1|2060.8|123
1647916200000|2022-03-22 02:30:00|2061.3|2061|2061.6|2061.3|2062|2061.7|2061.1|2060.8|33
1647916500000|2022-03-22 02:35:00|2061.7|2061.4|2063|2062.7|2063.1|2062.8|2061.6|2061.3|31
1647916800000|2022-03-22 02:40:00|2063.1|2062.8|2063.2|2062.9|2063.3|2063|2062.5|2062.2|64
1647917100000|2022-03-22 02:45:00|2063.4|2063.1|2063.3|2063|2063.6|2063.3|2063|2062.7|30
1647917400000|2022-03-22 02:50:00|2063.4|2063.1|2065.5|2065.2|2066|2065.7|2063.3|2063|101
1647917700000|2022-03-22 02:55:00|2065.4|2065.1|2064|2063.7|2065.4|2065.1|2063.9|2063.6|58
1647918000000|2022-03-22 03:00:00|2064.1|2063.8|2062.5|2062.2|2064.4|2064.1|2062.4|2062.1|41
1647918300000|2022-03-22 03:05:00|2062.4|2062.1|2062.4|2062.1|2062.8|2062.5|2062.2|2061.9|9
1647918600000|2022-03-22 03:10:00|2062.5|2062.2|2062.8|2062.5|2063.5|2063.2|2062.4|2062.1|28
1647918900000|2022-03-22 03:15:00|2062.9|2062.6|2063.2|2062.9|2064|2063.7|2062.7|2062.4|23
1647919200000|2022-03-22 03:20:00|2063.3|2063|2064.5|2064.2|2064.5|2064.2|2063.2|2062.9|30
1647919500000|2022-03-22 03:25:00|2064.4|2064.1|2064.9|2064.6|2065.2|2064.9|2064.1|2063.8|16
1647919800000|2022-03-22 03:30:00|2064.8|2064.5|2064.4|2064.1|2065|2064.7|2064.1|2063.8|16
1647920100000|2022-03-22 03:35:00|2064.5|2064.2|2064.2|2063.9|2065.1|2064.8|2064.1|2063.8|25
1647920400000|2022-03-22 03:40:00|2064.1|2063.8|2064.5|2064.2|2064.9|2064.6|2063.1|2062.8|16
1647920700000|2022-03-22 03:45:00|2064.4|2064.1|2064.4|2064.1|2064.5|2064.2|2064.1|2063.8|1
1647921000000|2022-03-22 03:50:00|2064.3|2064|2064.4|2064.1|2065.6|2065.3|2064.2|2063.9|34
1647921300000|2022-03-22 03:55:00|2064.3|2064|2063.6|2063.3|2064.5|2064.2|2063.3|2063|17
1647921600000|2022-03-22 04:00:00|2063.5|2063.2|2062.7|2062.4|2063.7|2063.4|2062.7|2062.4|12
1647921900000|2022-03-22 04:05:00|2062.8|2062.5|2063.5|2063.2|2063.6|2063.3|2062.7|2062.4|11
1647922200000|2022-03-22 04:10:00|2063.6|2063.3|2064.7|2064.4|2065.3|2065|2063.6|2063.3|53
1647922500000|2022-03-22 04:15:00|2064.6|2064.3|2064|2063.7|2064.6|2064.3|2064|2063.7|12
1647922800000|2022-03-22 04:20:00|2064.2|2063.9|2062.7|2062.4|2064.2|2063.9|2062.6|2062.3|57
1647923100000|2022-03-22 04:25:00|2062.6|2062.3|2062.9|2062.6|2062.9|2062.6|2062.6|2062.3|9
1647923400000|2022-03-22 04:30:00|2063|2062.7|2062.9|2062.6|2063.4|2063.1|2062.7|2062.4|42
1647923700000|2022-03-22 04:35:00|2063|2062.7|2062.3|2062|2063.1|2062.8|2062|2061.7|19
1647924000000|2022-03-22 04:40:00|2062.2|2061.9|2062.4|2062.1|2063|2062.7|2062.2|2061.9|17
1647924300000|2022-03-22 04:45:00|2062.3|2062|2061.4|2061.1|2062.6|2062.3|2061.3|2061|42
1647924600000|2022-03-22 04:50:00|2061.5|2061.2|2062|2061.7|2062|2061.7|2061.4|2061.1|52
1647924900000|2022-03-22 04:55:00|2062.3|2062|2062.6|2062.3|2062.7|2062.4|2062.3|2062|74
1647925200000|2022-03-22 05:00:00|2062.4|2062.1|2061.5|2061.2|2062.7|2062.4|2061.4|2061.1|72
1647925500000|2022-03-22 05:05:00|2061.4|2061.1|2060.3|2060|2061.6|2061.3|2060.1|2059.8|87
1647925800000|2022-03-22 05:10:00|2060.4|2060.1|2059.7|2059.4|2060.7|2060.4|2059.7|2059.4|79
1647926100000|2022-03-22 05:15:00|2059.8|2059.5|2060.1|2059.8|2060.1|2059.8|2059.4|2059.1|48
1647926400000|2022-03-22 05:20:00|2060|2059.7|2060.1|2059.8|2060.2|2059.9|2059.7|2059.4|28
1647926700000|2022-03-22 05:25:00|2060.2|2059.9|2060.9|2060.6|2061|2060.7|2060.2|2059.9|20
1647927000000|2022-03-22 05:30:00|2060.8|2060.5|2061.6|2061.3|2061.8|2061.5|2060.8|2060.5|28
1647927300000|2022-03-22 05:35:00|2061.5|2061.2|2063|2062.7|2063.1|2062.8|2061.4|2061.1|36
1647927600000|2022-03-22 05:40:00|2062.9|2062.6|2063|2062.7|2063|2062.7|2062|2061.7|48
1647927900000|2022-03-22 05:45:00|2062.9|2062.6|2062.6|2062.3|2063.2|2062.9|2062.3|2062|21
1647928200000|2022-03-22 05:50:00|2062.5|2062.2|2062.9|2062.6|2063.2|2062.9|2062.4|2062.1|24
1647928500000|2022-03-22 05:55:00|2062.8|2062.5|2062.6|2062.3|2063|2062.7|2062.4|2062.1|18
1647928800000|2022-03-22 06:00:00|2062.5|2062.2|2063.6|2063.3|2064|2063.7|2062|2061.7|55
1647929100000|2022-03-22 06:05:00|2063.5|2063.2|2063.7|2063.4|2063.8|2063.5|2063.1|2062.8|12
1647929400000|2022-03-22 06:10:00|2063.6|2063.3|2064.2|2063.9|2064.3|2064|2063.2|2062.9|23
1647929700000|2022-03-22 06:15:00|2064.1|2063.8|2064.5|2064.2|2065.7|2065.4|2064|2063.7|66
1647930000000|2022-03-22 06:20:00|2065|2064.7|2063.9|2063.6|2065.1|2064.8|2063.9|2063.6|67
1647930300000|2022-03-22 06:25:00|2063.8|2063.5|2063.7|2063.4|2064.1|2063.8|2063.3|2063|18
1647930600000|2022-03-22 06:30:00|2063.5|2063.2|2063.4|2063.1|2063.6|2063.3|2063|2062.7|48
1647930900000|2022-03-22 06:35:00|2063.3|2063|2064.8|2064.5|2065|2064.7|2063.3|2063|32
1647931200000|2022-03-22 06:40:00|2064.7|2064.4|2064|2063.7|2065.4|2065.1|2063.6|2063.3|19
1647931500000|2022-03-22 06:45:00|2063.9|2063.6|2064|2063.7|2064.1|2063.8|2063.3|2063|21
1647931800000|2022-03-22 06:50:00|2063.9|2063.6|2063.5|2063.2|2064.5|2064.2|2063.3|2063|21
1647932100000|2022-03-22 06:55:00|2063.6|2063.3|2063.3|2063|2064.2|2063.9|2063.2|2062.9|7
1647932400000|2022-03-22 07:00:00|2063.4|2063.1|2063.7|2063.4|2064.8|2064.5|2062|2061.7|95
1647932700000|2022-03-22 07:05:00|2063.8|2063.5|2064.7|2064.4|2065.4|2065.1|2063.8|2063.5|51
1647933000000|2022-03-22 07:10:00|2064.4|2064.1|2065.3|2065|2065.5|2065.2|2064.2|2063.9|37
1647933300000|2022-03-22 07:15:00|2065.2|2064.9|2066.3|2066|2066.5|2066.2|2065.2|2064.9|45
1647933600000|2022-03-22 07:20:00|2066.4|2066.1|2067|2066.7|2067.2|2066.9|2065.9|2065.6|47
1647933900000|2022-03-22 07:25:00|2067.1|2066.8|2067.2|2066.9|2067.6|2067.3|2066|2065.7|80
1647934200000|2022-03-22 07:30:00|2067|2066.7|2067.2|2066.9|2067.9|2067.6|2067|2066.7|92
1647934500000|2022-03-22 07:35:00|2067.3|2067|2066.6|2066.3|2067.3|2067|2066.3|2066|55
1647934800000|2022-03-22 07:40:00|2066.5|2066.2|2066.5|2066.2|2066.8|2066.5|2066|2065.7|46
1647935100000|2022-03-22 07:45:00|2066.6|2066.3|2067.6|2067.3|2067.9|2067.6|2066.3|2066|23
1647935400000|2022-03-22 07:50:00|2067.7|2067.4|2069.3|2069|2069.3|2069|2067.6|2067.3|75
1647935700000|2022-03-22 07:55:00|2069.2|2068.9|2069.6|2069.3|2069.7|2069.4|2068.8|2068.5|23
1647936000000|2022-03-22 08:00:00|2069.8|2069.5|2070.9|2070.6|2071.1|2070.8|2068.8|2068.5|123
1647936300000|2022-03-22 08:05:00|2070.8|2070.5|2071|2070.7|2071.4|2071.1|2069.8|2069.5|102
1647936600000|2022-03-22 08:10:00|2071.1|2070.8|2072.9|2072.6|2073.4|2073.1|2070.4|2070.1|286
1647936900000|2022-03-22 08:15:00|2073|2072.7|2072.2|2071.9|2073.2|2072.9|2071.3|2071|128
1647937200000|2022-03-22 08:20:00|2072.3|2072|2073.9|2073.6|2074.3|2074|2071.2|2070.9|179
1647937500000|2022-03-22 08:25:00|2074.1|2073.8|2074.4|2074.1|2074.6|2074.3|2073.4|2073.1|142
1647937800000|2022-03-22 08:30:00|2074.3|2074|2075.5|2075.2|2076.2|2075.9|2074.3|2074|254
1647938100000|2022-03-22 08:35:00|2075.6|2075.3|2076.6|2076.3|2076.7|2076.4|2074.9|2074.6|92
1647938400000|2022-03-22 08:40:00|2076.7|2076.4|2076.7|2076.4|2077.3|2077|2074.7|2074.4|217
1647938700000|2022-03-22 08:45:00|2076.5|2076.2|2075|2074.7|2076.5|2076.2|2074.8|2074.5|93
1647939000000|2022-03-22 08:50:00|2075.2|2074.9|2075|2074.7|2075.3|2075|2074.2|2073.9|136
1647939300000|2022-03-22 08:55:00|2074.9|2074.6|2075.4|2075.1|2075.8|2075.5|2074.7|2074.4|113
1647939600000|2022-03-22 09:00:00|2075.3|2075|2077.1|2076.8|2077.2|2076.9|2075.1|2074.8|137
1647939900000|2022-03-22 09:05:00|2077.2|2076.9|2077.2|2076.9|2078.3|2078|2076.4|2076.1|225
1647940200000|2022-03-22 09:10:00|2077|2076.7|2077.2|2076.9|2077.7|2077.4|2076.7|2076.4|189
1647940500000|2022-03-22 09:15:00|2077.1|2076.8|2077.9|2077.6|2078.1|2077.8|2076.9|2076.6|84
1647940800000|2022-03-22 09:20:00|2077.7|2077.4|2075.7|2075.4|2077.8|2077.5|2075.7|2075.4|59
1647941100000|2022-03-22 09:25:00|2075.8|2075.5|2075.1|2074.8|2076.1|2075.8|2075|2074.7|114
1647941400000|2022-03-22 09:30:00|2075.2|2074.9|2074.8|2074.5|2075.4|2075.1|2074.5|2074.2|95
1647941700000|2022-03-22 09:35:00|2074.9|2074.6|2075.6|2075.3|2075.8|2075.5|2074.8|2074.5|132
1647942000000|2022-03-22 09:40:00|2075.5|2075.2|2075.6|2075.3|2076.2|2075.9|2074.9|2074.6|175
1647942300000|2022-03-22 09:45:00|2075.5|2075.2|2075.3|2075|2075.9|2075.6|2074.7|2074.4|39
1647942600000|2022-03-22 09:50:00|2075.2|2074.9|2075.1|2074.8|2076.1|2075.8|2074.6|2074.3|131
1647942900000|2022-03-22 09:55:00|2075.2|2074.9|2075.5|2075.2|2075.8|2075.5|2074.7|2074.4|123
1647943200000|2022-03-22 10:00:00|2075.4|2075.1|2074.3|2074|2075.5|2075.2|2073.5|2073.2|127
1647943500000|2022-03-22 10:05:00|2074.2|2073.9|2073.5|2073.2|2074.4|2074.1|2073.1|2072.8|279
1647943800000|2022-03-22 10:10:00|2073.4|2073.1|2073.1|2072.8|2074|2073.7|2072.7|2072.4|300
1647944100000|2022-03-22 10:15:00|2073.2|2072.9|2073.8|2073.5|2074|2073.7|2071.8|2071.5|301
1647944400000|2022-03-22 10:20:00|2073.7|2073.4|2074.6|2074.3|2074.6|2074.3|2073.7|2073.4|114
1647944700000|2022-03-22 10:25:00|2074.4|2074.1|2075.7|2075.4|2076|2075.7|2074.4|2074.1|142
1647945000000|2022-03-22 10:30:00|2075.8|2075.5|2077.4|2077.1|2078.1|2077.8|2075.3|2075|177
1647945300000|2022-03-22 10:35:00|2077.5|2077.2|2076.3|2076|2078|2077.7|2076.3|2076|136
1647945600000|2022-03-22 10:40:00|2076.2|2075.9|2076.2|2075.9|2076.4|2076.1|2075.8|2075.5|49
1647945900000|2022-03-22 10:45:00|2076.1|2075.8|2074.9|2074.6|2076.7|2076.4|2074.9|2074.6|217
1647946200000|2022-03-22 10:50:00|2074.8|2074.5|2074.4|2074.1|2075.4|2075.1|2074.3|2074|92
1647946500000|2022-03-22 10:55:00|2074.3|2074|2074.9|2074.6|2075.7|2075.4|2074.3|2074|130
1647946800000|2022-03-22 11:00:00|2074.7|2074.4|2073.9|2073.6|2075.2|2074.9|2073.7|2073.4|170
1647947100000|2022-03-22 11:05:00|2074|2073.7|2073.8|2073.5|2074.3|2074|2072.9|2072.6|142
1647947400000|2022-03-22 11:10:00|2073.9|2073.6|2074|2073.7|2074.1|2073.8|2073.1|2072.8|133
1647947700000|2022-03-22 11:15:00|2074.1|2073.8|2074.1|2073.8|2074.7|2074.4|2073.4|2073.1|145
1647948000000|2022-03-22 11:20:00|2074.2|2073.9|2073.8|2073.5|2074.6|2074.3|2073.7|2073.4|102
1647948300000|2022-03-22 11:25:00|2073.9|2073.6|2075.4|2075.1|2075.8|2075.5|2073.6|2073.3|92
1647948600000|2022-03-22 11:30:00|2075.5|2075.2|2075.6|2075.3|2076.4|2076.1|2075.4|2075.1|170
1647948900000|2022-03-22 11:35:00|2075.7|2075.4|2075|2074.7|2075.7|2075.4|2074.4|2074.1|104
1647949200000|2022-03-22 11:40:00|2075.1|2074.8|2075.4|2075.1|2076.2|2075.9|2074.7|2074.4|213
1647949500000|2022-03-22 11:45:00|2075.3|2075|2074.4|2074.1|2075.6|2075.3|2074.3|2074|47
1647949800000|2022-03-22 11:50:00|2074.3|2074|2074.6|2074.3|2074.7|2074.4|2073.9|2073.6|64
1647950100000|2022-03-22 11:55:00|2074.5|2074.2|2074.3|2074|2074.8|2074.5|2073.8|2073.5|75
1647950400000|2022-03-22 12:00:00|2074.2|2073.9|2073.8|2073.5|2074.6|2074.3|2073.5|2073.2|165
1647950700000|2022-03-22 12:05:00|2073.7|2073.4|2074.1|2073.8|2074.4|2074.1|2073.4|2073.1|196
1647951000000|2022-03-22 12:10:00|2074|2073.7|2073.7|2073.4|2074.3|2074|2073.5|2073.2|228
1647951300000|2022-03-22 12:15:00|2073.8|2073.5|2073.9|2073.6|2074.4|2074.1|2073.2|2072.9|313
1647951600000|2022-03-22 12:20:00|2073.8|2073.5|2073|2072.7|2074.7|2074.4|2072.9|2072.6|261
1647951900000|2022-03-22 12:25:00|2073.1|2072.8|2073.1|2072.8|2073.4|2073.1|2072|2071.7|137
1647952200000|2022-03-22 12:30:00|2073|2072.7|2073.1|2072.8|2073.3|2073|2072.3|2072|105
1647952500000|2022-03-22 12:35:00|2073|2072.7|2073.2|2072.9|2073.3|2073|2071.5|2071.2|272
1647952800000|2022-03-22 12:40:00|2073.3|2073|2073.4|2073.1|2073.4|2073.1|2072.9|2072.6|72
1647953100000|2022-03-22 12:45:00|2073.5|2073.2|2074.3|2074|2074.6|2074.3|2073.1|2072.8|347
1647953400000|2022-03-22 12:50:00|2074.2|2073.9|2073.7|2073.4|2074.3|2074|2073.2|2072.9|236
1647953700000|2022-03-22 12:55:00|2073.8|2073.5|2075.3|2075|2075.6|2075.3|2073.6|2073.3|305
1647954000000|2022-03-22 13:00:00|2075.2|2074.9|2075.4|2075.1|2075.8|2075.5|2074.9|2074.6|212
1647954300000|2022-03-22 13:05:00|2075.5|2075.2|2074.4|2074.1|2075.5|2075.2|2073.9|2073.6|179
1647954600000|2022-03-22 13:10:00|2074.5|2074.2|2074.5|2074.2|2075|2074.7|2074|2073.7|218
1647954900000|2022-03-22 13:15:00|2074.6|2074.3|2074.1|2073.8|2074.9|2074.6|2073.8|2073.5|255
1647955200000|2022-03-22 13:20:00|2074.2|2073.9|2074.5|2074.2|2074.9|2074.6|2073.7|2073.4|245
1647955500000|2022-03-22 13:25:00|2074.6|2074.3|2074.9|2074.6|2075.1|2074.8|2073.8|2073.5|367
1647955800000|2022-03-22 13:30:00|2075.1|2074.8|2077.3|2077|2079.6|2079.3|2074.1|2073.8|5761
1647956100000|2022-03-22 13:35:00|2077.4|2077.1|2085.5|2085.2|2086.2|2085.9|2076.3|2076|4781
1647956400000|2022-03-22 13:40:00|2085.7|2085.4|2088.1|2087.8|2089.7|2089.4|2083.5|2083.2|3640
1647956700000|2022-03-22 13:45:00|2088|2087.7|2087.7|2087.4|2088.5|2088.2|2084.2|2083.9|3515
1647957000000|2022-03-22 13:50:00|2087.3|2087|2094|2093.7|2094.2|2093.9|2086.3|2086|3258
1647957300000|2022-03-22 13:55:00|2094.1|2093.8|2097.1|2096.8|2097.6|2097.3|2092.9|2092.6|3626
1647957600000|2022-03-22 14:00:00|2097.3|2097|2099.4|2099.1|2100.8|2100.5|2097.3|2097|3728
1647957900000|2022-03-22 14:05:00|2099.5|2099.2|2095.4|2095.1|2100.7|2100.4|2092.7|2092.4|3314
1647958200000|2022-03-22 14:10:00|2095.3|2095|2092.3|2092|2096.4|2096.1|2092.1|2091.8|2644
1647958500000|2022-03-22 14:15:00|2092.6|2092.3|2092.1|2091.8|2092.7|2092.4|2089.2|2088.9|3012
1647958800000|2022-03-22 14:20:00|2092|2091.7|2093.7|2093.4|2094.6|2094.3|2091.8|2091.5|1827
1647959100000|2022-03-22 14:25:00|2093.9|2093.6|2091.3|2091|2094.6|2094.3|2091.2|2090.9|1908
1647959400000|2022-03-22 14:30:00|2091.2|2090.9|2092.7|2092.4|2093.3|2093|2091.2|2090.9|1887
1647959700000|2022-03-22 14:35:00|2092.6|2092.3|2090|2089.7|2093.2|2092.9|2089.6|2089.3|2471
1647960000000|2022-03-22 14:40:00|2089.9|2089.6|2086.3|2086|2090.7|2090.4|2086.3|2086|2333
1647960300000|2022-03-22 14:45:00|2086.2|2085.9|2089.4|2089.1|2090.4|2090.1|2086.2|2085.9|1663
1647960600000|2022-03-22 14:50:00|2089.3|2089|2089.3|2089|2090.3|2090|2088.4|2088.1|1138
1647960900000|2022-03-22 14:55:00|2089.6|2089.3|2088.3|2088|2090|2089.7|2087.1|2086.8|1429
1647961200000|2022-03-22 15:00:00|2088.9|2088.6|2085.7|2085.4|2089.3|2089|2083.4|2083.1|2195
1647961500000|2022-03-22 15:05:00|2085.9|2085.6|2087.4|2087.1|2087.7|2087.4|2084.3|2084|1387
1647961800000|2022-03-22 15:10:00|2087.3|2087|2085.8|2085.5|2087.7|2087.4|2084.9|2084.6|1293
1647962100000|2022-03-22 15:15:00|2085.7|2085.4|2088.2|2087.9|2088.4|2088.1|2085.7|2085.4|1400
1647962400000|2022-03-22 15:20:00|2088.1|2087.8|2086.3|2086|2088.1|2087.8|2085.4|2085.1|1569
1647962700000|2022-03-22 15:25:00|2086.2|2085.9|2083.6|2083.3|2087.5|2087.2|2083.1|2082.8|2029
1647963000000|2022-03-22 15:30:00|2083.5|2083.2|2080.7|2080.4|2083.9|2083.6|2078|2077.7|2595
1647963300000|2022-03-22 15:35:00|2080.9|2080.6|2082.6|2082.3|2082.9|2082.6|2080.2|2079.9|1382
1647963600000|2022-03-22 15:40:00|2082.5|2082.2|2079.1|2078.8|2083.7|2083.4|2079|2078.7|1590
1647963900000|2022-03-22 15:45:00|2079.2|2078.9|2080.6|2080.3|2081.5|2081.2|2078.1|2077.8|1330
1647964200000|2022-03-22 15:50:00|2080.7|2080.4|2081.2|2080.9|2081.8|2081.5|2079.7|2079.4|1041
1647964500000|2022-03-22 15:55:00|2081.1|2080.8|2078.3|2078|2081.4|2081.1|2077.9|2077.6|1505
1647964800000|2022-03-22 16:00:00|2078.4|2078.1|2075.1|2074.8|2078.8|2078.5|2074.2|2073.9|2146
1647965100000|2022-03-22 16:05:00|2075.2|2074.9|2078.3|2078|2078.7|2078.4|2075.1|2074.8|1431
1647965400000|2022-03-22 16:10:00|2078.5|2078.2|2076.8|2076.5|2079.3|2079|2076.2|2075.9|1283
1647965700000|2022-03-22 16:15:00|2076.9|2076.6|2076.7|2076.4|2077.1|2076.8|2074.8|2074.5|1178
1647966000000|2022-03-22 16:20:00|2076.8|2076.5|2073.9|2073.6|2077.1|2076.8|2071.7|2071.4|1953
1647966300000|2022-03-22 16:25:00|2073.8|2073.5|2072.7|2072.4|2074.3|2074|2071.5|2071.2|950
1647966600000|2022-03-22 16:30:00|2072.9|2072.6|2073.2|2072.9|2073.2|2072.9|2070.5|2070.2|1548
1647966900000|2022-03-22 16:35:00|2073.4|2073.1|2075.3|2075|2075.7|2075.4|2073|2072.7|1593
1647967200000|2022-03-22 16:40:00|2075.4|2075.1|2075.3|2075|2077.1|2076.8|2072.7|2072.4|1406
1647967500000|2022-03-22 16:45:00|2075.6|2075.3|2076.1|2075.8|2076.3|2076|2074.1|2073.8|1343
1647967800000|2022-03-22 16:50:00|2076.3|2076|2077.3|2077|2078.1|2077.8|2076.2|2075.9|1051
1647968100000|2022-03-22 16:55:00|2077.4|2077.1|2077.8|2077.5|2078.4|2078.1|2076.5|2076.2|606
1647968400000|2022-03-22 17:00:00|2077.9|2077.6|2080.2|2079.9|2080.5|2080.2|2077|2076.7|924
1647968700000|2022-03-22 17:05:00|2080.4|2080.1|2081.2|2080.9|2082.4|2082.1|2080.2|2079.9|1085
1647969000000|2022-03-22 17:10:00|2081.3|2081|2082.3|2082|2083.1|2082.8|2080.2|2079.9|688
1647969300000|2022-03-22 17:15:00|2082.4|2082.1|2081.6|2081.3|2083.1|2082.8|2081.2|2080.9|782
1647969600000|2022-03-22 17:20:00|2081.5|2081.2|2079.9|2079.6|2081.6|2081.3|2078.7|2078.4|1059
1647969900000|2022-03-22 17:25:00|2079.8|2079.5|2082.9|2082.6|2083.2|2082.9|2079.8|2079.5|544
1647970200000|2022-03-22 17:30:00|2082.8|2082.5|2085.2|2084.9|2085.3|2085|2082.4|2082.1|965
1647970500000|2022-03-22 17:35:00|2085.3|2085|2084|2083.7|2085.9|2085.6|2082.9|2082.6|1064
1647970800000|2022-03-22 17:40:00|2084.1|2083.8|2083.6|2083.3|2084.3|2084|2081|2080.7|793
1647971100000|2022-03-22 17:45:00|2083.8|2083.5|2082.9|2082.6|2084.1|2083.8|2081.5|2081.2|411
1647971400000|2022-03-22 17:50:00|2082.8|2082.5|2084.9|2084.6|2085.3|2085|2082.6|2082.3|453
1647971700000|2022-03-22 17:55:00|2085|2084.7|2085.5|2085.2|2085.8|2085.5|2084.2|2083.9|449
1647972000000|2022-03-22 18:00:00|2085.7|2085.4|2084.2|2083.9|2086.2|2085.9|2082.8|2082.5|703
1647972300000|2022-03-22 18:05:00|2084.3|2084|2086|2085.7|2086.2|2085.9|2083.7|2083.4|617
1647972600000|2022-03-22 18:10:00|2086.2|2085.9|2086|2085.7|2087|2086.7|2085.5|2085.2|629
1647972900000|2022-03-22 18:15:00|2085.9|2085.6|2087|2086.7|2087|2086.7|2085|2084.7|620
1647973200000|2022-03-22 18:20:00|2086.9|2086.6|2084.4|2084.1|2087.1|2086.8|2084.1|2083.8|764
1647973500000|2022-03-22 18:25:00|2084.2|2083.9|2084.4|2084.1|2085.2|2084.9|2081.4|2081.1|1196
1647973800000|2022-03-22 18:30:00|2084.3|2084|2086.9|2086.6|2087|2086.7|2082.6|2082.3|1312
1647974100000|2022-03-22 18:35:00|2086.8|2086.5|2087.3|2087|2087.6|2087.3|2086.2|2085.9|684
1647974400000|2022-03-22 18:40:00|2087.2|2086.9|2087.6|2087.3|2087.8|2087.5|2085.6|2085.3|1472
1647974700000|2022-03-22 18:45:00|2087.7|2087.4|2086.7|2086.4|2088.1|2087.8|2085.7|2085.4|1016
1647975000000|2022-03-22 18:50:00|2086.9|2086.6|2087.9|2087.6|2088.4|2088.1|2085.7|2085.4|800
1647975300000|2022-03-22 18:55:00|2088|2087.7|2087.9|2087.6|2089.4|2089.1|2087.8|2087.5|737
1647975600000|2022-03-22 19:00:00|2088|2087.7|2088.9|2088.6|2089.8|2089.5|2087.5|2087.2|904
1647975900000|2022-03-22 19:05:00|2088.8|2088.5|2088.4|2088.1|2088.8|2088.5|2086.9|2086.6|578
1647976200000|2022-03-22 19:10:00|2088.2|2087.9|2088.8|2088.5|2089.3|2089|2086.4|2086.1|849
1647976500000|2022-03-22 19:15:00|2088.9|2088.6|2087.7|2087.4|2090.4|2090.1|2087.3|2087|1262
1647976800000|2022-03-22 19:20:00|2088.1|2087.8|2086.1|2085.8|2088.7|2088.4|2084.4|2084.1|1316
1647977100000|2022-03-22 19:25:00|2086.5|2086.2|2084.3|2084|2087|2086.7|2084.2|2083.9|1160
1647977400000|2022-03-22 19:30:00|2084.4|2084.1|2083.8|2083.5|2084.7|2084.4|2083|2082.7|1858
1647977700000|2022-03-22 19:35:00|2083.7|2083.4|2085.4|2085.1|2086.8|2086.5|2083.4|2083.1|1315
1647978000000|2022-03-22 19:40:00|2085.1|2084.8|2086.9|2086.6|2087.1|2086.8|2084.6|2084.3|1726
1647978300000|2022-03-22 19:45:00|2086.8|2086.5|2089.2|2088.9|2090.3|2090|2086.2|2085.9|2735
1647978600000|2022-03-22 19:50:00|2089.6|2089.3|2085.6|2085.3|2091.4|2091.1|2085.5|2085.2|3160
1647978900000|2022-03-22 19:55:00|2085.7|2085.4|2086.1|2085.8|2086.5|2086.2|2083.7|2083.4|8754
1647979200000|2022-03-22 20:00:00|2085.8|2085.5|2086.9|2086.6|2087.5|2087.2|2085.5|2085.2|3667
1647979500000|2022-03-22 20:05:00|2086.8|2086.5|2086.5|2086.2|2086.8|2086.5|2086|2085.7|887
1647979800000|2022-03-22 20:10:00|2086.2|2085.9|2086.5|2086.2|2086.8|2086.5|2086|2085.7|867
1647980100000|2022-03-22 20:15:00|2086.6|2086.3|2086.2|2085.9|2086.7|2086.4|2086.2|2085.9|175
1647980400000|2022-03-22 20:20:00|2086.3|2086|2086.2|2085.9|2086.8|2086.5|2086.2|2085.9|143
1647980700000|2022-03-22 20:25:00|2086.3|2086|2086|2085.7|2086.3|2086|2085.8|2085.5|186
1647981000000|2022-03-22 20:30:00|2086.1|2085.8|2086.4|2086.1|2086.4|2086.1|2085.8|2085.5|102
1647981300000|2022-03-22 20:35:00|2086.3|2086|2086.5|2086.2|2086.5|2086.2|2085.9|2085.6|224
1647981600000|2022-03-22 20:40:00|2086.4|2086.1|2087.2|2086.9|2087.3|2087|2086.3|2086|89
1647981900000|2022-03-22 20:45:00|2087.1|2086.8|2087.1|2086.8|2087.2|2086.9|2086.5|2086.2|211
1647982200000|2022-03-22 20:50:00|2087|2086.7|2087|2086.7|2087|2086.7|2086.6|2086.3|51
1647982500000|2022-03-22 20:55:00|2086.9|2086.6|2087.3|2086.5|2087.3|2087|2086.9|2086.5|71
1647982800000|2022-03-22 21:00:00|2087.2|2086.4|2086.8|2086|2087.3|2086.5|2086.8|2086|0
1647983100000|2022-03-22 21:05:00|2086.9|2086.1|2086.7|2085.9|2086.9|2086.1|2086.6|2085.8|0
1647983400000|2022-03-22 21:10:00|2086.6|2085.8|2086.7|2085.9|2086.7|2085.9|2086.5|2085.7|0
1647983700000|2022-03-22 21:15:00|2086.6|2085.8|2086.5|2085.7|2086.7|2085.9|2086.5|2085.7|0
1647984000000|2022-03-22 21:20:00|2086.6|2085.8|2086.1|2085.3|2086.6|2085.8|2086.1|2085.3|0
1647984300000|2022-03-22 21:25:00|2086.4|2085.6|2086.9|2086.1|2086.9|2086.1|2086.2|2085.4|0
1647984600000|2022-03-22 21:30:00|2087.1|2086.3|2086.5|2085.7|2087.1|2086.3|2086.5|2085.7|0
1647984900000|2022-03-22 21:35:00|2086.4|2085.6|2086.4|2085.6|2086.4|2085.6|2086.4|2085.6|0
1647985200000|2022-03-22 21:40:00|2086.3|2085.5|2086.4|2085.6|2086.4|2085.6|2086.3|2085.5|0
1647985500000|2022-03-22 21:45:00|2086.6|2085.8|2086.4|2085.6|2086.6|2085.8|2086.4|2085.6|0
1647985800000|2022-03-22 21:50:00|2086.6|2085.8|2086.6|2085.8|2086.7|2085.9|2086.3|2085.5|0
1647986100000|2022-03-22 21:55:00|2086.5|2085.7|2086.5|2085.7|2086.6|2085.8|2086.4|2085.6|0
1647986400000|2022-03-22 22:00:00|2086.4|2085.6|2085.2|2084.9|2086.4|2085.9|2083|2082.7|207
1647986700000|2022-03-22 22:05:00|2085.3|2085|2083.4|2083.1|2085.3|2085|2083.4|2083.1|68
1647987000000|2022-03-22 22:10:00|2083.5|2083.2|2084.3|2084|2084.5|2084.2|2083.3|2083|31
1647987300000|2022-03-22 22:15:00|2084.4|2084.1|2085.4|2085.1|2085.7|2085.4|2084.2|2083.9|50
1647987600000|2022-03-22 22:20:00|2085.3|2085|2086.7|2086.4|2087.3|2087|2085.3|2085|107
1647987900000|2022-03-22 22:25:00|2087.1|2086.8|2086.7|2086.4|2087.1|2086.8|2086.2|2085.9|29
1647988200000|2022-03-22 22:30:00|2086.8|2086.5|2086.6|2086.3|2087.5|2087.2|2086.5|2086.2|23
1647988500000|2022-03-22 22:35:00|2086.7|2086.4|2087.5|2087.2|2087.5|2087.2|2086.7|2086.4|15
1647988800000|2022-03-22 22:40:00|2087.6|2087.3|2090.4|2090.1|2090.5|2090.2|2087.6|2087.3|94
1647989100000|2022-03-22 22:45:00|2090.3|2090|2089.7|2089.4|2090.6|2090.3|2089.4|2089.1|72
1647989400000|2022-03-22 22:50:00|2089.6|2089.3|2089.5|2089.2|2090.5|2090.2|2089.2|2088.9|58
1647989700000|2022-03-22 22:55:00|2089.7|2089.4|2089.5|2089.2|2090|2089.7|2089.3|2089|55
1647990000000|2022-03-22 23:00:00|2089.6|2089.3|2089.6|2089.3|2089.9|2089.6|2088.8|2088.5|25
1647990300000|2022-03-22 23:05:00|2089.7|2089.4|2089.4|2089.1|2089.7|2089.4|2088.8|2088.5|31
1647990600000|2022-03-22 23:10:00|2089.2|2088.9|2089.1|2088.8|2089.5|2089.2|2088.7|2088.4|21
1647990900000|2022-03-22 23:15:00|2089.2|2088.9|2088.9|2088.6|2089.4|2089.1|2088.8|2088.5|19
1647991200000|2022-03-22 23:20:00|2089|2088.7|2088.2|2087.9|2089.1|2088.8|2088.2|2087.9|41
1647991500000|2022-03-22 23:25:00|2088.3|2088|2088.1|2087.8|2088.9|2088.6|2088|2087.7|11
1647991800000|2022-03-22 23:30:00|2088.2|2087.9|2088|2087.7|2088.3|2088|2088|2087.7|15
1647992100000|2022-03-22 23:35:00|2088.1|2087.8|2088.1|2087.8|2088.3|2088|2088|2087.7|7
1647992400000|2022-03-22 23:40:00|2088|2087.7|2087.8|2087.5|2088.1|2087.8|2087.6|2087.3|16
1647992700000|2022-03-22 23:45:00|2087.9|2087.6|2087.9|2087.6|2088|2087.7|2087.2|2086.9|23
1647993000000|2022-03-22 23:50:00|2088|2087.7|2088.1|2087.8|2088.5|2088.2|2087.9|2087.6|58
1647993300000|2022-03-22 23:55:00|2088.2|2087.9|2088.7|2088.4|2089.1|2088.8|2087.7|2087.4|61
1647993600000|2022-03-23 00:00:00|2088.6|2088.3|2088.5|2088.2|2089.9|2089.6|2087.9|2087.6|63
1647993900000|2022-03-23 00:05:00|2088.6|2088.3|2087.9|2087.6|2088.7|2088.4|2087.5|2087.2|43
1647994200000|2022-03-23 00:10:00|2088|2087.7|2087.2|2086.9|2088.1|2087.8|2086.6|2086.3|24
1647994500000|2022-03-23 00:15:00|2087.3|2087|2086.9|2086.6|2087.4|2087.1|2086.7|2086.4|23
1647994800000|2022-03-23 00:20:00|2087|2086.7|2086.6|2086.3|2087.1|2086.8|2086.4|2086.1|29
1647995100000|2022-03-23 00:25:00|2086.7|2086.4|2087.1|2086.8|2087.7|2087.4|2086.6|2086.3|30
1647995400000|2022-03-23 00:30:00|2087.3|2087|2086.6|2086.3|2087.4|2087.1|2086.3|2086|40
1647995700000|2022-03-23 00:35:00|2086.5|2086.2|2086.4|2086.1|2087.3|2087|2086.2|2085.9|43
1647996000000|2022-03-23 00:40:00|2086.5|2086.2|2087.1|2086.8|2087.3|2087|2086.4|2086.1|37
1647996300000|2022-03-23 00:45:00|2087.2|2086.9|2088|2087.7|2088.1|2087.8|2087.1|2086.8|103
1647996600000|2022-03-23 00:50:00|2088.1|2087.8|2087.7|2087.4|2088.5|2088.2|2087.6|2087.3|62
1647996900000|2022-03-23 00:55:00|2087.8|2087.5|2087.4|2087.1|2088.4|2088.1|2087.3|2087|29
1647997200000|2022-03-23 01:00:00|2087.6|2087.3|2086.8|2086.5|2088.3|2088|2086.8|2086.5|35
1647997500000|2022-03-23 01:05:00|2086.9|2086.6|2087.1|2086.8|2087.1|2086.8|2086.4|2086.1|90
1647997800000|2022-03-23 01:10:00|2087.2|2086.9|2087.1|2086.8|2088.1|2087.8|2087|2086.7|53
1647998100000|2022-03-23 01:15:00|2087|2086.7|2087.9|2087.6|2088|2087.7|2086.6|2086.3|14
1647998400000|2022-03-23 01:20:00|2088|2087.7|2087.4|2087.1|2088.8|2088.5|2087.3|2087|95
1647998700000|2022-03-23 01:25:00|2087.3|2087|2087.5|2087.2|2087.9|2087.6|2086.8|2086.5|43
1647999000000|2022-03-23 01:30:00|2087.9|2087.6|2087.6|2087.3|2087.9|2087.6|2085.8|2085.5|137
1647999300000|2022-03-23 01:35:00|2087.5|2087.2|2087.2|2086.9|2087.9|2087.6|2086.8|2086.5|44
1647999600000|2022-03-23 01:40:00|2087.1|2086.8|2087.9|2087.6|2088|2087.7|2087.1|2086.8|28
1647999900000|2022-03-23 01:45:00|2088|2087.7|2087.4|2087.1|2088.2|2087.9|2087|2086.7|13
1648000200000|2022-03-23 01:50:00|2087.5|2087.2|2088.6|2088.3|2088.9|2088.6|2087.4|2087.1|24
1648000500000|2022-03-23 01:55:00|2088.7|2088.4|2089.9|2089.6|2089.9|2089.6|2088.6|2088.3|27
1648000800000|2022-03-23 02:00:00|2090|2089.7|2089.7|2089.4|2090.3|2090|2089.2|2088.9|69
1648001100000|2022-03-23 02:05:00|2089.6|2089.3|2088.2|2087.9|2089.9|2089.6|2088.1|2087.8|36
1648001400000|2022-03-23 02:10:00|2088.1|2087.8|2087.9|2087.6|2088.5|2088.2|2087.6|2087.3|78
1648001700000|2022-03-23 02:15:00|2088|2087.7|2089.1|2088.8|2089.2|2088.9|2087.9|2087.6|34
1648002000000|2022-03-23 02:20:00|2089.4|2089.1|2089.3|2089|2089.5|2089.2|2089.1|2088.8|73
1648002300000|2022-03-23 02:25:00|2089.4|2089.1|2088.9|2088.6|2090.5|2090.2|2088.7|2088.4|83
1648002600000|2022-03-23 02:30:00|2088.8|2088.5|2090|2089.7|2090.3|2090|2088.7|2088.4|64
1648002900000|2022-03-23 02:35:00|2089.9|2089.6|2090|2089.7|2090.2|2089.9|2089.6|2089.3|36
1648003200000|2022-03-23 02:40:00|2089.9|2089.6|2090.7|2090.4|2091.1|2090.8|2089.8|2089.5|83
1648003500000|2022-03-23 02:45:00|2090.6|2090.3|2091.2|2090.9|2091.9|2091.6|2090.6|2090.3|61
1648003800000|2022-03-23 02:50:00|2091.1|2090.8|2091.2|2090.9|2091.9|2091.6|2091|2090.7|35
1648004100000|2022-03-23 02:55:00|2091.3|2091|2091.1|2090.8|2092|2091.7|2090.8|2090.5|68
1648004400000|2022-03-23 03:00:00|2091.2|2090.9|2091.2|2090.9|2091.4|2091.1|2090.9|2090.6|6
1648004700000|2022-03-23 03:05:00|2091.1|2090.8|2090.2|2089.9|2091.2|2090.9|2090|2089.7|29
1648005000000|2022-03-23 03:10:00|2090.3|2090|2090.6|2090.3|2090.7|2090.4|2089.8|2089.5|20
1648005300000|2022-03-23 03:15:00|2090.5|2090.2|2090.5|2090.2|2090.7|2090.4|2090.3|2090|5
1648005600000|2022-03-23 03:20:00|2090.6|2090.3|2090.3|2090|2090.6|2090.3|2089.8|2089.5|14
1648005900000|2022-03-23 03:25:00|2090.2|2089.9|2089.8|2089.5|2090.5|2090.2|2089.3|2089|9
1648006200000|2022-03-23 03:30:00|2089.9|2089.6|2090|2089.7|2090.3|2090|2089.6|2089.3|10
1648006500000|2022-03-23 03:35:00|2089.9|2089.6|2090.1|2089.8|2090.6|2090.3|2089.7|2089.4|24
1648006800000|2022-03-23 03:40:00|2090|2089.7|2089.4|2089.1|2090.1|2089.8|2089.2|2088.9|26
1648007100000|2022-03-23 03:45:00|2089.5|2089.2|2090|2089.7|2090.2|2089.9|2089.3|2089|8
1648007400000|2022-03-23 03:50:00|2090.1|2089.8|2089.5|2089.2|2090.5|2090.2|2089.5|2089.2|37
1648007700000|2022-03-23 03:55:00|2089.6|2089.3|2089.3|2089|2090.5|2090.2|2089|2088.7|23
1648008000000|2022-03-23 04:00:00|2089.2|2088.9|2089.5|2089.2|2089.6|2089.3|2088.8|2088.5|12
1648008300000|2022-03-23 04:05:00|2089.6|2089.3|2089.9|2089.6|2090|2089.7|2089.5|2089.2|12
1648008600000|2022-03-23 04:10:00|2089.8|2089.5|2089.8|2089.5|2090.2|2089.9|2089.8|2089.5|8
1648008900000|2022-03-23 04:15:00|2089.7|2089.4|2089.3|2089|2090.2|2089.9|2089.3|2089|25
1648009200000|2022-03-23 04:20:00|2089.2|2088.9|2089.5|2089.2|2089.6|2089.3|2089|2088.7|6
1648009500000|2022-03-23 04:25:00|2089.6|2089.3|2090|2089.7|2090.1|2089.8|2089.4|2089.1|25
1648009800000|2022-03-23 04:30:00|2090.1|2089.8|2089.9|2089.6|2090.6|2090.3|2089.5|2089.2|14
1648010100000|2022-03-23 04:35:00|2089.8|2089.5|2090|2089.7|2090.2|2089.9|2089.8|2089.5|10
1648010400000|2022-03-23 04:40:00|2089.9|2089.6|2090.1|2089.8|2090.1|2089.8|2089.7|2089.4|10
1648010700000|2022-03-23 04:45:00|2090.2|2089.9|2090.5|2090.2|2090.6|2090.3|2090.1|2089.8|11
1648011000000|2022-03-23 04:50:00|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2090.3|2090|3
1648011300000|2022-03-23 04:55:00|2090.6|2090.3|2090.7|2090.4|2091.2|2090.9|2090.5|2090.2|38
1648011600000|2022-03-23 05:00:00|2090.8|2090.5|2090.1|2089.8|2091.4|2091.1|2090.1|2089.8|29
1648011900000|2022-03-23 05:05:00|2090|2089.7|2089.5|2089.2|2090.1|2089.8|2089|2088.7|32
1648012200000|2022-03-23 05:10:00|2089.6|2089.3|2089.7|2089.4|2090.2|2089.9|2089.3|2089|15
1648012500000|2022-03-23 05:15:00|2089.8|2089.5|2090.3|2090|2091|2090.7|2089.8|2089.5|61
1648012800000|2022-03-23 05:20:00|2090.2|2089.9|2090.6|2090.3|2090.6|2090.3|2090|2089.7|25
1648013100000|2022-03-23 05:25:00|2090.5|2090.2|2090.4|2090.1|2090.8|2090.5|2090.2|2089.9|10
1648013400000|2022-03-23 05:30:00|2090.5|2090.2|2091|2090.7|2091|2090.7|2090.4|2090.1|5
1648013700000|2022-03-23 05:35:00|2090.9|2090.6|2091.3|2091|2091.8|2091.5|2090.9|2090.6|24
1648014000000|2022-03-23 05:40:00|2091.2|2090.9|2091.5|2091.2|2091.7|2091.4|2091|2090.7|3
1648014300000|2022-03-23 05:45:00|2091.6|2091.3|2090.9|2090.6|2092.1|2091.8|2090.9|2090.6|28
1648014600000|2022-03-23 05:50:00|2091|2090.7|2090.5|2090.2|2091|2090.7|2090.4|2090.1|61
1648014900000|2022-03-23 05:55:00|2090.4|2090.1|2090.5|2090.2|2090.7|2090.4|2090.3|2090|46
1648015200000|2022-03-23 06:00:00|2090.7|2090.4|2089.7|2089.4|2090.8|2090.5|2089.6|2089.3|31
1648015500000|2022-03-23 06:05:00|2089.6|2089.3|2090.1|2089.8|2090.4|2090.1|2089.5|2089.2|10
1648015800000|2022-03-23 06:10:00|2090|2089.7|2090.7|2090.4|2090.8|2090.5|2090|2089.7|16
1648016100000|2022-03-23 06:15:00|2090.8|2090.5|2090.8|2090.5|2091.1|2090.8|2090.5|2090.2|30
1648016400000|2022-03-23 06:20:00|2090.9|2090.6|2090.3|2090|2091|2090.7|2090.1|2089.8|20
1648016700000|2022-03-23 06:25:00|2090.4|2090.1|2089.7|2089.4|2090.4|2090.1|2089.5|2089.2|8
1648017000000|2022-03-23 06:30:00|2089.6|2089.3|2089.3|2089|2089.6|2089.3|2088.7|2088.4|28
1648017300000|2022-03-23 06:35:00|2089.4|2089.1|2089.5|2089.2|2089.5|2089.2|2088.5|2088.2|55
1648017600000|2022-03-23 06:40:00|2089.4|2089.1|2089.3|2089|2089.8|2089.5|2089.2|2088.9|4
1648017900000|2022-03-23 06:45:00|2089.4|2089.1|2089|2088.7|2089.8|2089.5|2088.8|2088.5|28
1648018200000|2022-03-23 06:50:00|2089.1|2088.8|2088.8|2088.5|2089.1|2088.8|2088.5|2088.2|13
1648018500000|2022-03-23 06:55:00|2088.9|2088.6|2089.5|2089.2|2089.7|2089.4|2088.7|2088.4|10
1648018800000|2022-03-23 07:00:00|2089.4|2089.1|2087.6|2087.3|2089.7|2089.4|2087.1|2086.8|115
1648019100000|2022-03-23 07:05:00|2088|2087.7|2087.5|2087.2|2088|2087.7|2086.6|2086.3|96
1648019400000|2022-03-23 07:10:00|2087.4|2087.1|2086.6|2086.3|2087.4|2087.1|2086.4|2086.1|47
1648019700000|2022-03-23 07:15:00|2086.5|2086.2|2086.7|2086.4|2086.9|2086.6|2086.5|2086.2|12
1648020000000|2022-03-23 07:20:00|2086.6|2086.3|2086.3|2086|2086.8|2086.5|2086.1|2085.8|73
1648020300000|2022-03-23 07:25:00|2086.4|2086.1|2086.7|2086.4|2087|2086.7|2086.3|2086|22
1648020600000|2022-03-23 07:30:00|2086.6|2086.3|2085.9|2085.6|2086.9|2086.6|2085.8|2085.5|55
1648020900000|2022-03-23 07:35:00|2085.8|2085.5|2086.1|2085.8|2086.1|2085.8|2084.8|2084.5|65
1648021200000|2022-03-23 07:40:00|2086.2|2085.9|2085.8|2085.5|2086.4|2086.1|2085.6|2085.3|25
1648021500000|2022-03-23 07:45:00|2085.7|2085.4|2086|2085.7|2086|2085.7|2085.3|2085|8
1648021800000|2022-03-23 07:50:00|2085.9|2085.6|2085.8|2085.5|2086.1|2085.8|2085.5|2085.2|14
1648022100000|2022-03-23 07:55:00|2085.7|2085.4|2085.4|2085.1|2085.9|2085.6|2085.2|2084.9|19
1648022400000|2022-03-23 08:00:00|2085.5|2085.2|2084.2|2083.9|2086.4|2086.1|2083.6|2083.3|211
1648022700000|2022-03-23 08:05:00|2084.1|2083.8|2084.9|2084.6|2085.6|2085.3|2083.3|2083|155
1648023000000|2022-03-23 08:10:00|2085.2|2084.9|2084|2083.7|2086|2085.7|2083.3|2083|134
1648023300000|2022-03-23 08:15:00|2084.1|2083.8|2082.5|2082.2|2085.1|2084.8|2081.9|2081.6|142
1648023600000|2022-03-23 08:20:00|2082.6|2082.3|2081.3|2081|2082.6|2082.3|2080.9|2080.6|86
1648023900000|2022-03-23 08:25:00|2081.4|2081.1|2081|2080.7|2082.3|2082|2080.6|2080.3|116
1648024200000|2022-03-23 08:30:00|2081.1|2080.8|2080.6|2080.3|2081.3|2081|2080.4|2080.1|212
1648024500000|2022-03-23 08:35:00|2080.5|2080.2|2080.9|2080.6|2081.4|2081.1|2080|2079.7|345
1648024800000|2022-03-23 08:40:00|2080.8|2080.5|2082.2|2081.9|2082.2|2081.9|2080.7|2080.4|109
1648025100000|2022-03-23 08:45:00|2082.1|2081.8|2082.9|2082.6|2083.1|2082.8|2081.6|2081.3|53
1648025400000|2022-03-23 08:50:00|2082.8|2082.5|2083.7|2083.4|2084.1|2083.8|2082.7|2082.4|119
1648025700000|2022-03-23 08:55:00|2083.5|2083.2|2083|2082.7|2083.7|2083.4|2082.6|2082.3|56
1648026000000|2022-03-23 09:00:00|2083.1|2082.8|2083.7|2083.4|2083.9|2083.6|2082.3|2082|40
1648026300000|2022-03-23 09:05:00|2083.6|2083.3|2082.9|2082.6|2083.8|2083.5|2082.5|2082.2|23
1648026600000|2022-03-23 09:10:00|2083|2082.7|2082.8|2082.5|2083.6|2083.3|2082.8|2082.5|66
1648026900000|2022-03-23 09:15:00|2082.9|2082.6|2083.7|2083.4|2084.3|2084|2082.1|2081.8|105
1648027200000|2022-03-23 09:20:00|2083.6|2083.3|2082.9|2082.6|2084.4|2084.1|2082.6|2082.3|219
1648027500000|2022-03-23 09:25:00|2083|2082.7|2082.2|2081.9|2083.6|2083.3|2082.2|2081.9|141
1648027800000|2022-03-23 09:30:00|2082.1|2081.8|2080.2|2079.9|2082.1|2081.8|2080|2079.7|328
1648028100000|2022-03-23 09:35:00|2080.1|2079.8|2078.4|2078.1|2080.1|2079.8|2077.5|2077.2|563
1648028400000|2022-03-23 09:40:00|2078.3|2078|2077.3|2077|2078.7|2078.4|2077.1|2076.8|304
1648028700000|2022-03-23 09:45:00|2077.2|2076.9|2076.3|2076|2077.4|2077.1|2076|2075.7|190
1648029000000|2022-03-23 09:50:00|2076.2|2075.9|2076.7|2076.4|2077.5|2077.2|2076.1|2075.8|179
1648029300000|2022-03-23 09:55:00|2076.6|2076.3|2077|2076.7|2077.7|2077.4|2076|2075.7|102
1648029600000|2022-03-23 10:00:00|2076.9|2076.6|2078.3|2078|2078.4|2078.1|2076.9|2076.6|96
1648029900000|2022-03-23 10:05:00|2078.4|2078.1|2076.9|2076.6|2078.4|2078.1|2076.9|2076.6|138
1648030200000|2022-03-23 10:10:00|2077.1|2076.8|2078.1|2077.8|2078.5|2078.2|2076.8|2076.5|67
1648030500000|2022-03-23 10:15:00|2078.2|2077.9|2078|2077.7|2078.3|2078|2077.2|2076.9|44
1648030800000|2022-03-23 10:20:00|2077.9|2077.6|2077.3|2077|2078.3|2078|2077.1|2076.8|94
1648031100000|2022-03-23 10:25:00|2077.2|2076.9|2076.8|2076.5|2078|2077.7|2076.8|2076.5|139
1648031400000|2022-03-23 10:30:00|2076.9|2076.6|2077.9|2077.6|2078.5|2078.2|2076.8|2076.5|124
1648031700000|2022-03-23 10:35:00|2078|2077.7|2077.9|2077.6|2078.6|2078.3|2077.6|2077.3|67
1648032000000|2022-03-23 10:40:00|2077.8|2077.5|2076.3|2076|2078.4|2078.1|2075.4|2075.1|148
1648032300000|2022-03-23 10:45:00|2076.2|2075.9|2077.4|2077.1|2077.7|2077.4|2075.9|2075.6|101
1648032600000|2022-03-23 10:50:00|2077.3|2077|2078.1|2077.8|2078.8|2078.5|2077.3|2077|90
1648032900000|2022-03-23 10:55:00|2078.2|2077.9|2078.5|2078.2|2079|2078.7|2077.6|2077.3|108
1648033200000|2022-03-23 11:00:00|2078.6|2078.3|2078.9|2078.6|2079.1|2078.8|2078.1|2077.8|82
1648033500000|2022-03-23 11:05:00|2079|2078.7|2076.8|2076.5|2079.1|2078.8|2076.7|2076.4|166
1648033800000|2022-03-23 11:10:00|2076.9|2076.6|2078.2|2077.9|2078.8|2078.5|2076.9|2076.6|285
1648034100000|2022-03-23 11:15:00|2078.1|2077.8|2078.5|2078.2|2078.8|2078.5|2077.9|2077.6|89
1648034400000|2022-03-23 11:20:00|2078.4|2078.1|2077.5|2077.2|2078.6|2078.3|2077|2076.7|207
1648034700000|2022-03-23 11:25:00|2077.6|2077.3|2077.9|2077.6|2078.2|2077.9|2077.5|2077.2|158
1648035000000|2022-03-23 11:30:00|2078|2077.7|2078.2|2077.9|2078.4|2078.1|2077.6|2077.3|91
1648035300000|2022-03-23 11:35:00|2078.1|2077.8|2077.9|2077.6|2078.8|2078.5|2077.7|2077.4|81
1648035600000|2022-03-23 11:40:00|2077.8|2077.5|2076.7|2076.4|2078|2077.7|2075.9|2075.6|338
1648035900000|2022-03-23 11:45:00|2076.8|2076.5|2077.1|2076.8|2077.2|2076.9|2075.9|2075.6|247
1648036200000|2022-03-23 11:50:00|2077|2076.7|2077.2|2076.9|2077.4|2077.1|2075.3|2075|161
1648036500000|2022-03-23 11:55:00|2077.1|2076.8|2078.1|2077.8|2078.2|2077.9|2076.9|2076.6|114
1648036800000|2022-03-23 12:00:00|2078|2077.7|2077.5|2077.2|2078.6|2078.3|2077.2|2076.9|235
1648037100000|2022-03-23 12:05:00|2077.4|2077.1|2078.3|2078|2078.3|2078|2076.9|2076.6|157
1648037400000|2022-03-23 12:10:00|2078.2|2077.9|2079.5|2079.2|2079.9|2079.6|2078.2|2077.9|265
1648037700000|2022-03-23 12:15:00|2079.4|2079.1|2078.8|2078.5|2079.7|2079.4|2078.5|2078.2|123
1648038000000|2022-03-23 12:20:00|2078.9|2078.6|2079.1|2078.8|2079.7|2079.4|2078.7|2078.4|196
1648038300000|2022-03-23 12:25:00|2079.2|2078.9|2078.8|2078.5|2079.5|2079.2|2077.7|2077.4|260
1648038600000|2022-03-23 12:30:00|2078.7|2078.4|2077.7|2077.4|2079.1|2078.8|2077|2076.7|279
1648038900000|2022-03-23 12:35:00|2077.8|2077.5|2077|2076.7|2078.1|2077.8|2076.4|2076.1|180
1648039200000|2022-03-23 12:40:00|2077.1|2076.8|2077.4|2077.1|2077.5|2077.2|2076.2|2075.9|172
1648039500000|2022-03-23 12:45:00|2077.2|2076.9|2076.8|2076.5|2077.8|2077.5|2076.8|2076.5|133
1648039800000|2022-03-23 12:50:00|2076.7|2076.4|2074.6|2074.3|2076.8|2076.5|2074.2|2073.9|444
1648040100000|2022-03-23 12:55:00|2074.5|2074.2|2075.8|2075.5|2076|2075.7|2074.4|2074.1|185
1648040400000|2022-03-23 13:00:00|2075.9|2075.6|2076.2|2075.9|2077.3|2077|2075.8|2075.5|335
1648040700000|2022-03-23 13:05:00|2076.3|2076|2076.8|2076.5|2077.8|2077.5|2075.6|2075.3|252
1648041000000|2022-03-23 13:10:00|2076.7|2076.4|2075.8|2075.5|2076.7|2076.4|2074.9|2074.6|367
1648041300000|2022-03-23 13:15:00|2075.7|2075.4|2074.6|2074.3|2076.2|2075.9|2074.3|2074|785
1648041600000|2022-03-23 13:20:00|2074.7|2074.4|2076|2075.7|2076.2|2075.9|2073.4|2073.1|712
1648041900000|2022-03-23 13:25:00|2075.9|2075.6|2073.5|2073.2|2078.5|2078.2|2073.5|2073.2|1813
1648042200000|2022-03-23 13:30:00|2073.3|2073|2075.2|2074.9|2078.6|2078.3|2071.8|2071.5|7408
1648042500000|2022-03-23 13:35:00|2074.7|2074.4|2069.3|2069|2077.7|2077.4|2068.8|2068.5|4993
1648042800000|2022-03-23 13:40:00|2069.4|2069.1|2067.3|2067|2070.3|2070|2064|2063.7|5214
1648043100000|2022-03-23 13:45:00|2067.4|2067.1|2058.4|2058.1|2067.8|2067.5|2057.8|2057.5|4417
1648043400000|2022-03-23 13:50:00|2058.5|2058.2|2063.4|2063.1|2063.7|2063.4|2057.4|2057.1|2342
1648043700000|2022-03-23 13:55:00|2063.2|2062.9|2059|2058.7|2064|2063.7|2058.8|2058.5|1924
1648044000000|2022-03-23 14:00:00|2058.7|2058.4|2058.8|2058.5|2061.9|2061.6|2056|2055.7|3081
1648044300000|2022-03-23 14:05:00|2058.7|2058.4|2062.2|2061.9|2063.5|2063.2|2057.8|2057.5|2512
1648044600000|2022-03-23 14:10:00|2062.1|2061.8|2065.5|2065.2|2065.6|2065.3|2059.4|2059.1|2460
1648044900000|2022-03-23 14:15:00|2065.4|2065.1|2069.6|2069.3|2069.8|2069.5|2065.4|2065.1|4058
1648045200000|2022-03-23 14:20:00|2069.5|2069.2|2069.5|2069.2|2070.1|2069.8|2065.8|2065.5|2937
1648045500000|2022-03-23 14:25:00|2069.1|2068.8|2067.8|2067.5|2069.7|2069.4|2064.8|2064.5|1482
1648045800000|2022-03-23 14:30:00|2067.9|2067.6|2070.5|2070.2|2071.9|2071.6|2067.7|2067.4|1786
1648046100000|2022-03-23 14:35:00|2070.8|2070.5|2072.3|2072|2072.3|2072|2068.5|2068.2|1357
1648046400000|2022-03-23 14:40:00|2072.4|2072.1|2069.4|2069.1|2073.4|2073.1|2067.7|2067.4|1718
1648046700000|2022-03-23 14:45:00|2069.1|2068.8|2068.2|2067.9|2069.1|2068.8|2065.4|2065.1|1329
1648047000000|2022-03-23 14:50:00|2068.3|2068|2069|2068.7|2069.8|2069.5|2067|2066.7|1389
1648047300000|2022-03-23 14:55:00|2068.8|2068.5|2070.4|2070.1|2071.6|2071.3|2068.2|2067.9|972
1648047600000|2022-03-23 15:00:00|2070.2|2069.9|2074.1|2073.8|2074.6|2074.3|2070|2069.7|1200
1648047900000|2022-03-23 15:05:00|2074.2|2073.9|2071.9|2071.6|2075|2074.7|2071.5|2071.2|948
1648048200000|2022-03-23 15:10:00|2071.7|2071.4|2073.9|2073.6|2074.1|2073.8|2070.9|2070.6|864
1648048500000|2022-03-23 15:15:00|2074|2073.7|2074.2|2073.9|2075.1|2074.8|2072.7|2072.4|1000
1648048800000|2022-03-23 15:20:00|2074.1|2073.8|2076.8|2076.5|2078|2077.7|2074.1|2073.8|1311
1648049100000|2022-03-23 15:25:00|2076.9|2076.6|2077.9|2077.6|2079.1|2078.8|2076.8|2076.5|1183
1648049400000|2022-03-23 15:30:00|2077.8|2077.5|2078.6|2078.3|2079|2078.7|2076.4|2076.1|939
1648049700000|2022-03-23 15:35:00|2078.4|2078.1|2079.8|2079.5|2081.1|2080.8|2078.3|2078|1160
1648050000000|2022-03-23 15:40:00|2079.9|2079.6|2079.8|2079.5|2080.2|2079.9|2076.8|2076.5|755
1648050300000|2022-03-23 15:45:00|2079.9|2079.6|2079.4|2079.1|2080.6|2080.3|2078.2|2077.9|669
1648050600000|2022-03-23 15:50:00|2079.5|2079.2|2080.9|2080.6|2081.6|2081.3|2079.1|2078.8|1163
1648050900000|2022-03-23 15:55:00|2081|2080.7|2081.3|2081|2081.8|2081.5|2080.4|2080.1|584
1648051200000|2022-03-23 16:00:00|2081.4|2081.1|2080.9|2080.6|2084.4|2084.1|2080.1|2079.8|2562
1648051500000|2022-03-23 16:05:00|2081|2080.7|2075.7|2075.4|2081.2|2080.9|2075.4|2075.1|1506
1648051800000|2022-03-23 16:10:00|2075.6|2075.3|2074.5|2074.2|2075.6|2075.3|2071.3|2071|1469
1648052100000|2022-03-23 16:15:00|2074.6|2074.3|2077.8|2077.5|2078.5|2078.2|2074.4|2074.1|794
1648052400000|2022-03-23 16:20:00|2077.9|2077.6|2076|2075.7|2078.9|2078.6|2075.1|2074.8|795
1648052700000|2022-03-23 16:25:00|2075.9|2075.6|2075.8|2075.5|2077.1|2076.8|2074.9|2074.6|508
1648053000000|2022-03-23 16:30:00|2075.7|2075.4|2076|2075.7|2077.4|2077.1|2075.4|2075.1|677
1648053300000|2022-03-23 16:35:00|2076.1|2075.8|2075.4|2075.1|2076.2|2075.9|2072.1|2071.8|862
1648053600000|2022-03-23 16:40:00|2075.2|2074.9|2073.3|2073|2076.2|2075.9|2073|2072.7|779
1648053900000|2022-03-23 16:45:00|2072.9|2072.6|2071.3|2071|2073.6|2073.3|2069.3|2069|1313
1648054200000|2022-03-23 16:50:00|2071.1|2070.8|2072.2|2071.9|2072.7|2072.4|2070.5|2070.2|561
1648054500000|2022-03-23 16:55:00|2072.3|2072|2072.3|2072|2073.6|2073.3|2071.5|2071.2|817
1648054800000|2022-03-23 17:00:00|2072.4|2072.1|2068.4|2068.1|2073.4|2073.1|2068.1|2067.8|651
1648055100000|2022-03-23 17:05:00|2068.3|2068|2069.6|2069.3|2070.2|2069.9|2067.8|2067.5|825
1648055400000|2022-03-23 17:10:00|2069.5|2069.2|2069.5|2069.2|2070.5|2070.2|2067.6|2067.3|615
1648055700000|2022-03-23 17:15:00|2069.7|2069.4|2066|2065.7|2070.4|2070.1|2065.3|2065|928
1648056000000|2022-03-23 17:20:00|2066.1|2065.8|2063|2062.7|2067|2066.7|2062.7|2062.4|892
1648056300000|2022-03-23 17:25:00|2063.1|2062.8|2060|2059.7|2063.1|2062.8|2059.4|2059.1|1939
1648056600000|2022-03-23 17:30:00|2059.9|2059.6|2061.1|2060.8|2062.6|2062.3|2059|2058.7|1170
1648056900000|2022-03-23 17:35:00|2061.2|2060.9|2061.3|2061|2062.3|2062|2060.1|2059.8|796
1648057200000|2022-03-23 17:40:00|2061.4|2061.1|2058.1|2057.8|2061.4|2061.1|2058|2057.7|868
1648057500000|2022-03-23 17:45:00|2058|2057.7|2057.4|2057.1|2058.4|2058.1|2056.2|2055.9|1045
1648057800000|2022-03-23 17:50:00|2057.1|2056.8|2061.1|2060.8|2061.1|2060.8|2056|2055.7|1548
1648058100000|2022-03-23 17:55:00|2061.2|2060.9|2062.7|2062.4|2063.1|2062.8|2060.5|2060.2|774
1648058400000|2022-03-23 18:00:00|2062.8|2062.5|2061.6|2061.3|2062.9|2062.6|2060.6|2060.3|612
1648058700000|2022-03-23 18:05:00|2061.5|2061.2|2057.8|2057.5|2061.5|2061.2|2057.1|2056.8|1031
1648059000000|2022-03-23 18:10:00|2057.9|2057.6|2055|2054.7|2058.3|2058|2055|2054.7|1336
1648059300000|2022-03-23 18:15:00|2055.1|2054.8|2057.2|2056.9|2057.8|2057.5|2053.8|2053.5|1365
1648059600000|2022-03-23 18:20:00|2057.3|2057|2055.4|2055.1|2058.1|2057.8|2055.2|2054.9|1123
1648059900000|2022-03-23 18:25:00|2055.3|2055|2058.9|2058.6|2059.2|2058.9|2054.6|2054.3|1268
1648060200000|2022-03-23 18:30:00|2058.8|2058.5|2056.6|2056.3|2059.1|2058.8|2056|2055.7|707
1648060500000|2022-03-23 18:35:00|2056.5|2056.2|2058.3|2058|2058.3|2058|2054.4|2054.1|927
1648060800000|2022-03-23 18:40:00|2058.4|2058.1|2058.8|2058.5|2059.3|2059|2057.9|2057.6|885
1648061100000|2022-03-23 18:45:00|2058.7|2058.4|2060.7|2060.4|2061.1|2060.8|2058.4|2058.1|1040
1648061400000|2022-03-23 18:50:00|2060.8|2060.5|2058.8|2058.5|2061.1|2060.8|2058.1|2057.8|666
1648061700000|2022-03-23 18:55:00|2058.9|2058.6|2055.5|2055.2|2059.3|2059|2055.4|2055.1|1041
1648062000000|2022-03-23 19:00:00|2055.7|2055.4|2057.2|2056.9|2058.4|2058.1|2054.4|2054.1|896
1648062300000|2022-03-23 19:05:00|2057.3|2057|2055|2054.7|2057.3|2057|2054.5|2054.2|755
1648062600000|2022-03-23 19:10:00|2055.1|2054.8|2056|2055.7|2056.4|2056.1|2054.3|2054|628
1648062900000|2022-03-23 19:15:00|2056.1|2055.8|2053.3|2053|2056.1|2055.8|2053.3|2053|1013
1648063200000|2022-03-23 19:20:00|2053.1|2052.8|2057.3|2057|2057.5|2057.2|2052.8|2052.5|1173
1648063500000|2022-03-23 19:25:00|2057.2|2056.9|2056.9|2056.6|2057.4|2057.1|2055.9|2055.6|693
1648063800000|2022-03-23 19:30:00|2056.8|2056.5|2055.9|2055.6|2058.4|2058.1|2055.5|2055.2|1215
1648064100000|2022-03-23 19:35:00|2056|2055.7|2056.6|2056.3|2057.9|2057.6|2055.2|2054.9|1108
1648064400000|2022-03-23 19:40:00|2056.7|2056.4|2057.4|2057.1|2057.6|2057.3|2053.2|2052.9|2335
1648064700000|2022-03-23 19:45:00|2057.3|2057|2056.4|2056.1|2059.4|2059.1|2056|2055.7|3191
1648065000000|2022-03-23 19:50:00|2056.2|2055.9|2051.2|2050.9|2056.2|2055.9|2050.8|2050.5|4246
1648065300000|2022-03-23 19:55:00|2051.6|2051.3|2050.7|2050.4|2053.3|2053|2049.9|2049.6|13426
1648065600000|2022-03-23 20:00:00|2050.6|2050.3|2049.1|2048.8|2050.7|2050.4|2048.8|2048.5|3655
1648065900000|2022-03-23 20:05:00|2049.2|2048.9|2048.7|2048.4|2050.2|2049.9|2048.4|2048.1|1186
1648066200000|2022-03-23 20:10:00|2048.6|2048.3|2049.7|2049.4|2050|2049.7|2048.6|2048.3|835
1648066500000|2022-03-23 20:15:00|2049.8|2049.5|2049.2|2048.9|2050.1|2049.8|2048.4|2048.1|519
1648066800000|2022-03-23 20:20:00|2049.1|2048.8|2048.9|2048.6|2049.1|2048.8|2048.3|2048|358
1648067100000|2022-03-23 20:25:00|2049|2048.7|2048.9|2048.6|2049.3|2049|2048.8|2048.5|123
1648067400000|2022-03-23 20:30:00|2049|2048.7|2050.1|2049.8|2050.4|2050.1|2049|2048.7|151
1648067700000|2022-03-23 20:35:00|2050.2|2049.9|2050.1|2049.8|2050.2|2049.9|2049.4|2049.1|132
1648068000000|2022-03-23 20:40:00|2050|2049.7|2050.3|2050|2050.3|2050|2049.6|2049.3|73
1648068300000|2022-03-23 20:45:00|2050.4|2050.1|2051.6|2051.3|2051.6|2051.3|2050.4|2050.1|296
1648068600000|2022-03-23 20:50:00|2051.7|2051.4|2051.6|2051.3|2051.8|2051.5|2051.4|2051.1|198
1648068900000|2022-03-23 20:55:00|2051.7|2051.4|2051.7|2050.9|2052|2051.7|2051.3|2050.7|204
1648069200000|2022-03-23 21:00:00|2051.3|2050.5|2050.6|2049.8|2051.3|2050.5|2050.5|2049.7|0
1648069500000|2022-03-23 21:05:00|2050.5|2049.7|2050.6|2049.8|2050.6|2049.8|2050.4|2049.6|0
1648069800000|2022-03-23 21:10:00|2050.4|2049.6|2050.6|2049.8|2050.7|2049.9|2050.4|2049.6|0
1648070100000|2022-03-23 21:15:00|2050.7|2049.9|2050.6|2049.8|2050.7|2049.9|2050.4|2049.6|0
1648070400000|2022-03-23 21:20:00|2050.5|2049.7|2050.6|2049.8|2050.6|2049.8|2050.4|2049.6|0
1648070700000|2022-03-23 21:25:00|2050.5|2049.7|2050.7|2049.9|2050.7|2049.9|2050.5|2049.7|0
1648071000000|2022-03-23 21:30:00|2050.8|2050|2050.8|2050|2051.1|2050.3|2050.7|2049.9|0
1648071300000|2022-03-23 21:35:00|2051.1|2050.3|2050.8|2050|2051.1|2050.3|2050.8|2050|0
1648071600000|2022-03-23 21:40:00|2050.9|2050.1|2051|2050.2|2051.1|2050.3|2050.9|2050.1|0
1648071900000|2022-03-23 21:45:00|2050.9|2050.1|2050.9|2050.1|2051|2050.2|2050.9|2050.1|0
1648072200000|2022-03-23 21:50:00|2051|2050.2|2050.9|2050.1|2051|2050.2|2050.9|2050.1|0
1648072500000|2022-03-23 21:55:00|2051|2050.2|2051|2050.2|2051.1|2050.3|2050.9|2050.1|0
1648072800000|2022-03-23 22:00:00|2051.1|2050.3|2048.6|2048.3|2051.8|2051.3|2048.5|2048.2|202
1648073100000|2022-03-23 22:05:00|2048.5|2048.2|2049.2|2048.9|2049.7|2049.4|2048.4|2048.1|27
1648073400000|2022-03-23 22:10:00|2049.3|2049|2049|2048.7|2050.1|2049.8|2048.6|2048.3|159
1648073700000|2022-03-23 22:15:00|2048.9|2048.6|2050.3|2050|2050.3|2050|2048.7|2048.4|30
1648074000000|2022-03-23 22:20:00|2050.2|2049.9|2050.5|2050.2|2050.5|2050.2|2049.9|2049.6|17
1648074300000|2022-03-23 22:25:00|2050.6|2050.3|2051.1|2050.8|2051.3|2051|2050.6|2050.3|38
1648074600000|2022-03-23 22:30:00|2051.2|2050.9|2051.5|2051.2|2051.8|2051.5|2050.8|2050.5|17
1648074900000|2022-03-23 22:35:00|2051.6|2051.3|2051.2|2050.9|2051.7|2051.4|2050.7|2050.4|22
1648075200000|2022-03-23 22:40:00|2051.4|2051.1|2050.7|2050.4|2051.5|2051.2|2050.6|2050.3|13
1648075500000|2022-03-23 22:45:00|2050.6|2050.3|2050.4|2050.1|2050.6|2050.3|2049.9|2049.6|22
1648075800000|2022-03-23 22:50:00|2050.3|2050|2050.1|2049.8|2050.6|2050.3|2049.9|2049.6|40
1648076100000|2022-03-23 22:55:00|2050|2049.7|2050.7|2050.4|2050.7|2050.4|2049.8|2049.5|24
1648076400000|2022-03-23 23:00:00|2051|2050.7|2051.8|2051.5|2052|2051.7|2050.4|2050.1|35
1648076700000|2022-03-23 23:05:00|2051.9|2051.6|2052.4|2052.1|2052.5|2052.2|2051.6|2051.3|27
1648077000000|2022-03-23 23:10:00|2052.7|2052.4|2053.9|2053.6|2053.9|2053.6|2052.6|2052.3|213
1648077300000|2022-03-23 23:15:00|2054|2053.7|2053.5|2053.2|2054.2|2053.9|2053.2|2052.9|132
1648077600000|2022-03-23 23:20:00|2053.4|2053.1|2053.3|2053|2053.6|2053.3|2053.1|2052.8|5
1648077900000|2022-03-23 23:25:00|2053.4|2053.1|2053.2|2052.9|2053.6|2053.3|2053.2|2052.9|15
1648078200000|2022-03-23 23:30:00|2053.3|2053|2053|2052.7|2053.3|2053|2052.8|2052.5|16
1648078500000|2022-03-23 23:35:00|2052.9|2052.6|2053.2|2052.9|2053.3|2053|2052.8|2052.5|17
1648078800000|2022-03-23 23:40:00|2053.1|2052.8|2052.6|2052.3|2053.2|2052.9|2052.5|2052.2|12
1648079100000|2022-03-23 23:45:00|2052.7|2052.4|2052.3|2052|2053.3|2053|2052.3|2052|28
1648079400000|2022-03-23 23:50:00|2052.2|2051.9|2052.2|2051.9|2052.5|2052.2|2051.7|2051.4|35
1648079700000|2022-03-23 23:55:00|2052.3|2052|2052.9|2052.6|2053.4|2053.1|2052.3|2052|32
1648080000000|2022-03-24 00:00:00|2053|2052.7|2053.9|2053.6|2054.2|2053.9|2052.9|2052.6|51
1648080300000|2022-03-24 00:05:00|2053.8|2053.5|2055|2054.7|2055.1|2054.8|2053.8|2053.5|80
1648080600000|2022-03-24 00:10:00|2055.2|2054.9|2055.1|2054.8|2055.3|2055|2054.5|2054.2|74
1648080900000|2022-03-24 00:15:00|2055.2|2054.9|2055.2|2054.9|2055.7|2055.4|2054.7|2054.4|50
1648081200000|2022-03-24 00:20:00|2055.1|2054.8|2054.7|2054.4|2055.2|2054.9|2054.1|2053.8|49
1648081500000|2022-03-24 00:25:00|2054.6|2054.3|2053.1|2052.8|2055|2054.7|2053.1|2052.8|59
1648081800000|2022-03-24 00:30:00|2053.2|2052.9|2051|2050.7|2053.4|2053.1|2050.1|2049.8|120
1648082100000|2022-03-24 00:35:00|2051.1|2050.8|2050.9|2050.6|2051.5|2051.2|2050.1|2049.8|75
1648082400000|2022-03-24 00:40:00|2051|2050.7|2052.4|2052.1|2052.7|2052.4|2050.8|2050.5|50
1648082700000|2022-03-24 00:45:00|2052.3|2052|2052.9|2052.6|2053.2|2052.9|2051.7|2051.4|14
1648083000000|2022-03-24 00:50:00|2052.8|2052.5|2052.1|2051.8|2052.9|2052.6|2052.1|2051.8|12
1648083300000|2022-03-24 00:55:00|2052.2|2051.9|2052.7|2052.4|2052.8|2052.5|2051.8|2051.5|6
1648083600000|2022-03-24 01:00:00|2052.6|2052.3|2052.6|2052.3|2052.9|2052.6|2051.7|2051.4|13
1648083900000|2022-03-24 01:05:00|2052.5|2052.2|2052.6|2052.3|2052.7|2052.4|2051.9|2051.6|15
1648084200000|2022-03-24 01:10:00|2052.5|2052.2|2051.7|2051.4|2052.6|2052.3|2051.7|2051.4|14
1648084500000|2022-03-24 01:15:00|2051.8|2051.5|2050.4|2050.1|2052.5|2052.2|2050.3|2050|118
1648084800000|2022-03-24 01:20:00|2050.6|2050.3|2049.7|2049.4|2051|2050.7|2049.5|2049.2|93
1648085100000|2022-03-24 01:25:00|2049.8|2049.5|2048.7|2048.4|2049.9|2049.6|2048.7|2048.4|111
1648085400000|2022-03-24 01:30:00|2048.8|2048.5|2050.3|2050|2050.4|2050.1|2048.7|2048.4|60
1648085700000|2022-03-24 01:35:00|2050.2|2049.9|2052.2|2051.9|2052.4|2052.1|2050.2|2049.9|181
1648086000000|2022-03-24 01:40:00|2052.1|2051.8|2052.6|2052.3|2052.8|2052.5|2051.7|2051.4|33
1648086300000|2022-03-24 01:45:00|2052.5|2052.2|2051.8|2051.5|2052.7|2052.4|2051.5|2051.2|17
1648086600000|2022-03-24 01:50:00|2051.9|2051.6|2052.4|2052.1|2052.5|2052.2|2051.7|2051.4|19
1648086900000|2022-03-24 01:55:00|2052.5|2052.2|2052.3|2052|2053.1|2052.8|2052|2051.7|16
1648087200000|2022-03-24 02:00:00|2052.4|2052.1|2052.7|2052.4|2053|2052.7|2052|2051.7|20
1648087500000|2022-03-24 02:05:00|2052.8|2052.5|2053.1|2052.8|2053.2|2052.9|2052.3|2052|23
1648087800000|2022-03-24 02:10:00|2053.2|2052.9|2052.5|2052.2|2053.7|2053.4|2052.5|2052.2|34
1648088100000|2022-03-24 02:15:00|2052.6|2052.3|2052.5|2052.2|2052.6|2052.3|2051.9|2051.6|22
1648088400000|2022-03-24 02:20:00|2052.6|2052.3|2052.5|2052.2|2052.8|2052.5|2052.1|2051.8|7
1648088700000|2022-03-24 02:25:00|2052.6|2052.3|2052.6|2052.3|2053.1|2052.8|2052.3|2052|17
1648089000000|2022-03-24 02:30:00|2052.5|2052.2|2053.2|2052.9|2053.8|2053.5|2052.5|2052.2|60
1648089300000|2022-03-24 02:35:00|2053.1|2052.8|2053.3|2053|2053.6|2053.3|2053.1|2052.8|7
1648089600000|2022-03-24 02:40:00|2053.4|2053.1|2053.8|2053.5|2053.9|2053.6|2052.8|2052.5|34
1648089900000|2022-03-24 02:45:00|2053.9|2053.6|2054.7|2054.4|2055|2054.7|2053.6|2053.3|29
1648090200000|2022-03-24 02:50:00|2054.6|2054.3|2054|2053.7|2055|2054.7|2053.8|2053.5|23
1648090500000|2022-03-24 02:55:00|2053.9|2053.6|2053.8|2053.5|2054.3|2054|2053.8|2053.5|14
1648090800000|2022-03-24 03:00:00|2053.9|2053.6|2053.3|2053|2054.1|2053.8|2053.3|2053|12
1648091100000|2022-03-24 03:05:00|2053.4|2053.1|2053.9|2053.6|2054|2053.7|2052.8|2052.5|29
1648091400000|2022-03-24 03:10:00|2054|2053.7|2054|2053.7|2054.1|2053.8|2053.8|2053.5|12
1648091700000|2022-03-24 03:15:00|2053.9|2053.6|2053.8|2053.5|2054.2|2053.9|2053.6|2053.3|11
1648092000000|2022-03-24 03:20:00|2053.7|2053.4|2053.3|2053|2054|2053.7|2053|2052.7|11
1648092300000|2022-03-24 03:25:00|2053.4|2053.1|2053.2|2052.9|2053.7|2053.4|2053.2|2052.9|5
1648092600000|2022-03-24 03:30:00|2053.1|2052.8|2053.4|2053.1|2053.9|2053.6|2053.1|2052.8|14
1648092900000|2022-03-24 03:35:00|2053.3|2053|2053.2|2052.9|2053.6|2053.3|2053|2052.7|8
1648093200000|2022-03-24 03:40:00|2053.3|2053|2053.1|2052.8|2053.5|2053.2|2053|2052.7|11
1648093500000|2022-03-24 03:45:00|2053|2052.7|2053.6|2053.3|2053.7|2053.4|2052.8|2052.5|18
1648093800000|2022-03-24 03:50:00|2053.5|2053.2|2054.9|2054.6|2054.9|2054.6|2053.4|2053.1|46
1648094100000|2022-03-24 03:55:00|2054.8|2054.5|2055.8|2055.5|2055.9|2055.6|2054.5|2054.2|57
1648094400000|2022-03-24 04:00:00|2055.9|2055.6|2055.8|2055.5|2056.5|2056.2|2055.6|2055.3|67
1648094700000|2022-03-24 04:05:00|2056|2055.7|2056.1|2055.8|2056.4|2056.1|2055.8|2055.5|26
1648095000000|2022-03-24 04:10:00|2056|2055.7|2055.7|2055.4|2056.1|2055.8|2055.5|2055.2|11
1648095300000|2022-03-24 04:15:00|2055.8|2055.5|2056.1|2055.8|2056.8|2056.5|2055.6|2055.3|33
1648095600000|2022-03-24 04:20:00|2056|2055.7|2055.9|2055.6|2056.5|2056.2|2055.6|2055.3|20
1648095900000|2022-03-24 04:25:00|2055.8|2055.5|2055.4|2055.1|2056.1|2055.8|2055.1|2054.8|60
1648096200000|2022-03-24 04:30:00|2055.5|2055.2|2055.9|2055.6|2056.2|2055.9|2055.4|2055.1|12
1648096500000|2022-03-24 04:35:00|2056|2055.7|2056|2055.7|2056.3|2056|2055.8|2055.5|18
1648096800000|2022-03-24 04:40:00|2055.9|2055.6|2056|2055.7|2056.2|2055.9|2055.8|2055.5|6
1648097100000|2022-03-24 04:45:00|2056.1|2055.8|2056.3|2056|2057.7|2057.4|2056.1|2055.8|130
1648097400000|2022-03-24 04:50:00|2056.2|2055.9|2056.2|2055.9|2056.5|2056.2|2055.9|2055.6|9
1648097700000|2022-03-24 04:55:00|2056.3|2056|2056.4|2056.1|2056.4|2056.1|2056.1|2055.8|14
1648098000000|2022-03-24 05:00:00|2056.5|2056.2|2056.8|2056.5|2057.5|2057.2|2056.5|2056.2|57
1648098300000|2022-03-24 05:05:00|2056.7|2056.4|2056.1|2055.8|2057.5|2057.2|2055.7|2055.4|63
1648098600000|2022-03-24 05:10:00|2056.3|2056|2056.9|2056.6|2057.1|2056.8|2056|2055.7|15
1648098900000|2022-03-24 05:15:00|2057|2056.7|2056.6|2056.3|2057.3|2057|2056.5|2056.2|11
1648099200000|2022-03-24 05:20:00|2056.5|2056.2|2057.2|2056.9|2057.3|2057|2056.5|2056.2|14
1648099500000|2022-03-24 05:25:00|2057.3|2057|2057.5|2057.2|2057.9|2057.6|2057.1|2056.8|19
1648099800000|2022-03-24 05:30:00|2057.6|2057.3|2058.8|2058.5|2058.8|2058.5|2057.2|2056.9|70
1648100100000|2022-03-24 05:35:00|2058.9|2058.6|2060.1|2059.8|2060.2|2059.9|2058.5|2058.2|76
1648100400000|2022-03-24 05:40:00|2060.2|2059.9|2060.1|2059.8|2060.2|2059.9|2059.4|2059.1|35
1648100700000|2022-03-24 05:45:00|2060.2|2059.9|2060.6|2060.3|2061.1|2060.8|2060.2|2059.9|56
1648101000000|2022-03-24 05:50:00|2060.5|2060.2|2060.2|2059.9|2060.6|2060.3|2059.9|2059.6|18
1648101300000|2022-03-24 05:55:00|2060.3|2060|2061.2|2060.9|2061.5|2061.2|2060.3|2060|40
1648101600000|2022-03-24 06:00:00|2061.1|2060.8|2061.9|2061.6|2062.1|2061.8|2060.7|2060.4|63
1648101900000|2022-03-24 06:05:00|2061.8|2061.5|2059.7|2059.4|2061.8|2061.5|2059.7|2059.4|41
1648102200000|2022-03-24 06:10:00|2059.6|2059.3|2058.9|2058.6|2059.7|2059.4|2058.8|2058.5|50
1648102500000|2022-03-24 06:15:00|2058.8|2058.5|2058.5|2058.2|2059.1|2058.8|2058.4|2058.1|30
1648102800000|2022-03-24 06:20:00|2058.6|2058.3|2058.3|2058|2058.9|2058.6|2058|2057.7|16
1648103100000|2022-03-24 06:25:00|2058.2|2057.9|2058.5|2058.2|2058.6|2058.3|2057.9|2057.6|10
1648103400000|2022-03-24 06:30:00|2058.4|2058.1|2058.1|2057.8|2058.9|2058.6|2058|2057.7|32
1648103700000|2022-03-24 06:35:00|2058|2057.7|2058.4|2058.1|2058.4|2058.1|2057.9|2057.6|16
1648104000000|2022-03-24 06:40:00|2058.3|2058|2057.9|2057.6|2058.5|2058.2|2057.9|2057.6|4
1648104300000|2022-03-24 06:45:00|2057.8|2057.5|2057.8|2057.5|2058|2057.7|2057.7|2057.4|23
1648104600000|2022-03-24 06:50:00|2057.9|2057.6|2056.6|2056.3|2058|2057.7|2056.3|2056|82
1648104900000|2022-03-24 06:55:00|2056.7|2056.4|2056.5|2056.2|2057|2056.7|2056.5|2056.2|5
1648105200000|2022-03-24 07:00:00|2056.6|2056.3|2057.5|2057.2|2058.5|2058.2|2056.6|2056.3|84
1648105500000|2022-03-24 07:05:00|2057.4|2057.1|2057.7|2057.4|2057.9|2057.6|2056.5|2056.2|63
1648105800000|2022-03-24 07:10:00|2057.8|2057.5|2059.4|2059.1|2059.5|2059.2|2057.7|2057.4|80
1648106100000|2022-03-24 07:15:00|2059.8|2059.5|2061.2|2060.9|2061.2|2060.9|2059.4|2059.1|157
1648106400000|2022-03-24 07:20:00|2061.1|2060.8|2059|2058.7|2061.6|2061.3|2058.7|2058.4|78
1648106700000|2022-03-24 07:25:00|2058.9|2058.6|2060.2|2059.9|2060.3|2060|2058.6|2058.3|73
1648107000000|2022-03-24 07:30:00|2060.3|2060|2059.9|2059.6|2060.4|2060.1|2059.3|2059|43
1648107300000|2022-03-24 07:35:00|2060|2059.7|2059|2058.7|2060|2059.7|2058.9|2058.6|23
1648107600000|2022-03-24 07:40:00|2059.1|2058.8|2059.6|2059.3|2060.1|2059.8|2058.3|2058|56
1648107900000|2022-03-24 07:45:00|2059.5|2059.2|2059.1|2058.8|2060.2|2059.9|2058.9|2058.6|21
1648108200000|2022-03-24 07:50:00|2059.2|2058.9|2058.2|2057.9|2059.2|2058.9|2058|2057.7|43
1648108500000|2022-03-24 07:55:00|2058.1|2057.8|2057.8|2057.5|2058.5|2058.2|2057.6|2057.3|39
1648108800000|2022-03-24 08:00:00|2058|2057.7|2061.3|2061|2061.3|2061|2057.7|2057.4|215
1648109100000|2022-03-24 08:05:00|2061.5|2061.2|2062.2|2061.9|2064.1|2063.8|2061.2|2060.9|372
1648109400000|2022-03-24 08:10:00|2062.3|2062|2061.6|2061.3|2063.3|2063|2060.9|2060.6|142
1648109700000|2022-03-24 08:15:00|2061.8|2061.5|2063.1|2062.8|2064|2063.7|2061.5|2061.2|231
1648110000000|2022-03-24 08:20:00|2063.2|2062.9|2063.8|2063.5|2064.1|2063.8|2062.5|2062.2|87
1648110300000|2022-03-24 08:25:00|2063.7|2063.4|2063.7|2063.4|2064.5|2064.2|2063.4|2063.1|146
1648110600000|2022-03-24 08:30:00|2063.8|2063.5|2064.2|2063.9|2066.4|2066.1|2063.6|2063.3|328
1648110900000|2022-03-24 08:35:00|2064.3|2064|2065.4|2065.1|2066.2|2065.9|2064.2|2063.9|90
1648111200000|2022-03-24 08:40:00|2065.5|2065.2|2065.1|2064.8|2065.6|2065.3|2064.7|2064.4|74
1648111500000|2022-03-24 08:45:00|2065.2|2064.9|2063.7|2063.4|2065.2|2064.9|2063.4|2063.1|96
1648111800000|2022-03-24 08:50:00|2063.6|2063.3|2063.9|2063.6|2064.3|2064|2063.4|2063.1|99
1648112100000|2022-03-24 08:55:00|2063.8|2063.5|2063.7|2063.4|2064.8|2064.5|2063.5|2063.2|98
1648112400000|2022-03-24 09:00:00|2063.8|2063.5|2065.1|2064.8|2065.6|2065.3|2063.3|2063|98
1648112700000|2022-03-24 09:05:00|2065|2064.7|2064.6|2064.3|2065.4|2065.1|2064.2|2063.9|183
1648113000000|2022-03-24 09:10:00|2064.5|2064.2|2065.4|2065.1|2065.4|2065.1|2063.9|2063.6|46
1648113300000|2022-03-24 09:15:00|2065.3|2065|2064.6|2064.3|2065.3|2065|2064.1|2063.8|26
1648113600000|2022-03-24 09:20:00|2064.7|2064.4|2063.5|2063.2|2064.9|2064.6|2063.2|2062.9|34
1648113900000|2022-03-24 09:25:00|2063.4|2063.1|2063.1|2062.8|2063.6|2063.3|2062.6|2062.3|119
1648114200000|2022-03-24 09:30:00|2063.2|2062.9|2063.8|2063.5|2063.9|2063.6|2062.7|2062.4|87
1648114500000|2022-03-24 09:35:00|2063.7|2063.4|2063.6|2063.3|2063.9|2063.6|2062.9|2062.6|85
1648114800000|2022-03-24 09:40:00|2063.5|2063.2|2062.9|2062.6|2063.7|2063.4|2062.7|2062.4|58
1648115100000|2022-03-24 09:45:00|2063|2062.7|2063.2|2062.9|2063.4|2063.1|2062.5|2062.2|84
1648115400000|2022-03-24 09:50:00|2063.3|2063|2063.2|2062.9|2063.5|2063.2|2062.9|2062.6|54
1648115700000|2022-03-24 09:55:00|2063.1|2062.8|2062.5|2062.2|2063.4|2063.1|2062.4|2062.1|145
1648116000000|2022-03-24 10:00:00|2062.6|2062.3|2061.4|2061.1|2062.6|2062.3|2060.7|2060.4|373
1648116300000|2022-03-24 10:05:00|2061.5|2061.2|2061.1|2060.8|2061.6|2061.3|2060.9|2060.6|207
1648116600000|2022-03-24 10:10:00|2061|2060.7|2060.4|2060.1|2062.2|2061.9|2060.2|2059.9|325
1648116900000|2022-03-24 10:15:00|2060.3|2060|2060.4|2060.1|2060.8|2060.5|2059.5|2059.2|100
1648117200000|2022-03-24 10:20:00|2060.3|2060|2058.9|2058.6|2060.8|2060.5|2058.2|2057.9|111
1648117500000|2022-03-24 10:25:00|2059|2058.7|2060.2|2059.9|2060.4|2060.1|2058.9|2058.6|149
1648117800000|2022-03-24 10:30:00|2060.3|2060|2061.1|2060.8|2061.4|2061.1|2058.9|2058.6|200
1648118100000|2022-03-24 10:35:00|2061.2|2060.9|2061|2060.7|2061.8|2061.5|2060.9|2060.6|64
1648118400000|2022-03-24 10:40:00|2060.9|2060.6|2061.1|2060.8|2061.5|2061.2|2060.6|2060.3|39
1648118700000|2022-03-24 10:45:00|2061|2060.7|2061.1|2060.8|2061.7|2061.4|2060.8|2060.5|58
1648119000000|2022-03-24 10:50:00|2061|2060.7|2061.6|2061.3|2061.9|2061.6|2060.9|2060.6|43
1648119300000|2022-03-24 10:55:00|2061.7|2061.4|2061|2060.7|2061.9|2061.6|2060.8|2060.5|124
1648119600000|2022-03-24 11:00:00|2061.1|2060.8|2062|2061.7|2062.5|2062.2|2061|2060.7|115
1648119900000|2022-03-24 11:05:00|2062.1|2061.8|2065.6|2065.3|2066.9|2066.6|2061.2|2060.9|399
1648120200000|2022-03-24 11:10:00|2065.5|2065.2|2064|2063.7|2066.3|2066|2063.9|2063.6|136
1648120500000|2022-03-24 11:15:00|2064.1|2063.8|2063.9|2063.6|2064.9|2064.6|2063.7|2063.4|82
1648120800000|2022-03-24 11:20:00|2063.7|2063.4|2064.5|2064.2|2064.7|2064.4|2063.6|2063.3|123
1648121100000|2022-03-24 11:25:00|2064.4|2064.1|2064.5|2064.2|2064.9|2064.6|2064|2063.7|51
1648121400000|2022-03-24 11:30:00|2064.4|2064.1|2064.7|2064.4|2065.3|2065|2064.2|2063.9|111
1648121700000|2022-03-24 11:35:00|2064.6|2064.3|2064.4|2064.1|2065.1|2064.8|2064.1|2063.8|87
1648122000000|2022-03-24 11:40:00|2064.5|2064.2|2063|2062.7|2064.5|2064.2|2057.2|2056.9|1189
1648122300000|2022-03-24 11:45:00|2062.9|2062.6|2063.3|2063|2064.1|2063.8|2062.4|2062.1|103
1648122600000|2022-03-24 11:50:00|2063.2|2062.9|2061.4|2061.1|2063.5|2063.2|2060.8|2060.5|160
1648122900000|2022-03-24 11:55:00|2061.5|2061.2|2061.7|2061.4|2062.4|2062.1|2060.8|2060.5|96
1648123200000|2022-03-24 12:00:00|2062|2061.7|2062.9|2062.6|2062.9|2062.6|2061.4|2061.1|91
1648123500000|2022-03-24 12:05:00|2062.8|2062.5|2061.9|2061.6|2063.1|2062.8|2061.8|2061.5|162
1648123800000|2022-03-24 12:10:00|2061.8|2061.5|2061.4|2061.1|2062|2061.7|2060|2059.7|144
1648124100000|2022-03-24 12:15:00|2061.3|2061|2060.4|2060.1|2061.5|2061.2|2059.6|2059.3|226
1648124400000|2022-03-24 12:20:00|2060.6|2060.3|2059.6|2059.3|2060.7|2060.4|2059.5|2059.2|142
1648124700000|2022-03-24 12:25:00|2059.7|2059.4|2060|2059.7|2060.5|2060.2|2059.1|2058.8|91
1648125000000|2022-03-24 12:30:00|2059.9|2059.6|2060|2059.7|2060.2|2059.9|2057.6|2057.3|336
1648125300000|2022-03-24 12:35:00|2060.1|2059.8|2060.4|2060.1|2060.9|2060.6|2059.8|2059.5|119
1648125600000|2022-03-24 12:40:00|2060.5|2060.2|2061.1|2060.8|2061.4|2061.1|2060.3|2060|111
1648125900000|2022-03-24 12:45:00|2061|2060.7|2060.8|2060.5|2061.7|2061.4|2060.4|2060.1|141
1648126200000|2022-03-24 12:50:00|2060.9|2060.6|2061.2|2060.9|2061.7|2061.4|2060.6|2060.3|160
1648126500000|2022-03-24 12:55:00|2061.3|2061|2060.4|2060.1|2061.7|2061.4|2060.1|2059.8|120
1648126800000|2022-03-24 13:00:00|2060.5|2060.2|2060.1|2059.8|2061.1|2060.8|2059.5|2059.2|177
1648127100000|2022-03-24 13:05:00|2060.2|2059.9|2060.5|2060.2|2061.4|2061.1|2059.4|2059.1|161
1648127400000|2022-03-24 13:10:00|2060.4|2060.1|2060.4|2060.1|2060.8|2060.5|2059.9|2059.6|120
1648127700000|2022-03-24 13:15:00|2060.3|2060|2060.6|2060.3|2061.4|2061.1|2060.1|2059.8|176
1648128000000|2022-03-24 13:20:00|2060.7|2060.4|2061.6|2061.3|2061.8|2061.5|2060.2|2059.9|238
1648128300000|2022-03-24 13:25:00|2061.7|2061.4|2059.6|2059.3|2061.8|2061.5|2059.3|2059|616
1648128600000|2022-03-24 13:30:00|2058.1|2057.8|2048.1|2047.8|2061.4|2061.1|2048.1|2047.8|7126
1648128900000|2022-03-24 13:35:00|2048.2|2047.9|2047.6|2047.3|2049.5|2049.2|2045|2044.7|5209
1648129200000|2022-03-24 13:40:00|2047.2|2046.9|2054.5|2054.2|2055.5|2055.2|2045.9|2045.6|2289
1648129500000|2022-03-24 13:45:00|2054|2053.7|2050.7|2050.4|2055.7|2055.4|2050.6|2050.3|2492
1648129800000|2022-03-24 13:50:00|2050.5|2050.2|2053.8|2053.5|2055.4|2055.1|2048.4|2048.1|2595
1648130100000|2022-03-24 13:55:00|2053.9|2053.6|2051.7|2051.4|2056.5|2056.2|2051.6|2051.3|1838
1648130400000|2022-03-24 14:00:00|2051.3|2051|2059.4|2059.1|2060.1|2059.8|2051.3|2051|2360
1648130700000|2022-03-24 14:05:00|2059.5|2059.2|2053.5|2053.2|2060.9|2060.6|2052.2|2051.9|2149
1648131000000|2022-03-24 14:10:00|2053.6|2053.3|2050.9|2050.6|2054.1|2053.8|2049.4|2049.1|2266
1648131300000|2022-03-24 14:15:00|2051|2050.7|2046.4|2046.1|2051.4|2051.1|2043.5|2043.2|1957
1648131600000|2022-03-24 14:20:00|2046.3|2046|2048.7|2048.4|2050.8|2050.5|2045|2044.7|1837
1648131900000|2022-03-24 14:25:00|2048.4|2048.1|2049.1|2048.8|2050.7|2050.4|2046.8|2046.5|1222
1648132200000|2022-03-24 14:30:00|2048.8|2048.5|2056.6|2056.3|2057.3|2057|2046.6|2046.3|1902
1648132500000|2022-03-24 14:35:00|2056.7|2056.4|2051.7|2051.4|2057.5|2057.2|2051.2|2050.9|1769
1648132800000|2022-03-24 14:40:00|2051.8|2051.5|2052.9|2052.6|2052.9|2052.6|2049.4|2049.1|1087
1648133100000|2022-03-24 14:45:00|2053.1|2052.8|2054.1|2053.8|2056|2055.7|2052.5|2052.2|1078
1648133400000|2022-03-24 14:50:00|2054.2|2053.9|2053.5|2053.2|2054.6|2054.3|2050.9|2050.6|912
1648133700000|2022-03-24 14:55:00|2053.3|2053|2054.1|2053.8|2054.4|2054.1|2052|2051.7|833
1648134000000|2022-03-24 15:00:00|2054|2053.7|2054.8|2054.5|2060.3|2060|2053.3|2053|3792
1648134300000|2022-03-24 15:05:00|2055|2054.7|2053.9|2053.6|2057.1|2056.8|2053.2|2052.9|1666
1648134600000|2022-03-24 15:10:00|2053.8|2053.5|2057.2|2056.9|2057.9|2057.6|2053.3|2053|1437
1648134900000|2022-03-24 15:15:00|2057.4|2057.1|2057.2|2056.9|2057.8|2057.5|2056.3|2056|1042
1648135200000|2022-03-24 15:20:00|2057.3|2057|2059|2058.7|2059.4|2059.1|2056.5|2056.2|1206
1648135500000|2022-03-24 15:25:00|2058.9|2058.6|2061.9|2061.6|2062.9|2062.6|2058.6|2058.3|2214
1648135800000|2022-03-24 15:30:00|2061.8|2061.5|2061.5|2061.2|2062.2|2061.9|2060.1|2059.8|1785
1648136100000|2022-03-24 15:35:00|2061.4|2061.1|2063.3|2063|2063.9|2063.6|2060.5|2060.2|2346
1648136400000|2022-03-24 15:40:00|2063.4|2063.1|2065.2|2064.9|2066|2065.7|2063.2|2062.9|1876
1648136700000|2022-03-24 15:45:00|2065.1|2064.8|2065|2064.7|2066.9|2066.6|2065|2064.7|1262
1648137000000|2022-03-24 15:50:00|2064.9|2064.6|2064.5|2064.2|2064.9|2064.6|2063.1|2062.8|1040
1648137300000|2022-03-24 15:55:00|2064.6|2064.3|2064.8|2064.5|2066.2|2065.9|2064.1|2063.8|693
1648137600000|2022-03-24 16:00:00|2064.7|2064.4|2060|2059.7|2065.3|2065|2059.8|2059.5|1621
1648137900000|2022-03-24 16:05:00|2059.9|2059.6|2059.2|2058.9|2061|2060.7|2059|2058.7|1131
1648138200000|2022-03-24 16:10:00|2059.3|2059|2060.8|2060.5|2061.2|2060.9|2059.1|2058.8|673
1648138500000|2022-03-24 16:15:00|2060.7|2060.4|2063.2|2062.9|2063.4|2063.1|2060.7|2060.4|922
1648138800000|2022-03-24 16:20:00|2063.3|2063|2063.8|2063.5|2065.3|2065|2062.5|2062.2|580
1648139100000|2022-03-24 16:25:00|2063.5|2063.2|2061.1|2060.8|2064.7|2064.4|2060.7|2060.4|931
1648139400000|2022-03-24 16:30:00|2061|2060.7|2059.9|2059.6|2062.3|2062|2059.2|2058.9|805
1648139700000|2022-03-24 16:35:00|2059.7|2059.4|2063.2|2062.9|2063.6|2063.3|2059.2|2058.9|837
1648140000000|2022-03-24 16:40:00|2062.9|2062.6|2063.6|2063.3|2065.2|2064.9|2062.9|2062.6|1073
1648140300000|2022-03-24 16:45:00|2063.5|2063.2|2062|2061.7|2063.5|2063.2|2061.5|2061.2|849
1648140600000|2022-03-24 16:50:00|2062.2|2061.9|2063.2|2062.9|2063.9|2063.6|2061.8|2061.5|659
1648140900000|2022-03-24 16:55:00|2063.3|2063|2064.1|2063.8|2065|2064.7|2062.7|2062.4|402
1648141200000|2022-03-24 17:00:00|2064.2|2063.9|2063.5|2063.2|2065.9|2065.6|2063.1|2062.8|836
1648141500000|2022-03-24 17:05:00|2063.7|2063.4|2063.1|2062.8|2064.5|2064.2|2062.4|2062.1|686
1648141800000|2022-03-24 17:10:00|2063.3|2063|2063.7|2063.4|2064.8|2064.5|2063.2|2062.9|443
1648142100000|2022-03-24 17:15:00|2063.6|2063.3|2065.9|2065.6|2066.1|2065.8|2063.4|2063.1|498
1648142400000|2022-03-24 17:20:00|2065.8|2065.5|2064|2063.7|2066.1|2065.8|2063.5|2063.2|807
1648142700000|2022-03-24 17:25:00|2064.1|2063.8|2065.3|2065|2065.4|2065.1|2063.9|2063.6|914
1648143000000|2022-03-24 17:30:00|2065.2|2064.9|2064.7|2064.4|2065.7|2065.4|2064|2063.7|773
1648143300000|2022-03-24 17:35:00|2064.6|2064.3|2064.1|2063.8|2065.3|2065|2063.2|2062.9|1245
1648143600000|2022-03-24 17:40:00|2064|2063.7|2065.7|2065.4|2066|2065.7|2064|2063.7|657
1648143900000|2022-03-24 17:45:00|2065.6|2065.3|2066.2|2065.9|2067|2066.7|2065.1|2064.8|557
1648144200000|2022-03-24 17:50:00|2066.1|2065.8|2065.1|2064.8|2066.4|2066.1|2064.9|2064.6|520
1648144500000|2022-03-24 17:55:00|2065|2064.7|2065.3|2065|2066.5|2066.2|2064.8|2064.5|441
1648144800000|2022-03-24 18:00:00|2065.2|2064.9|2067.7|2067.4|2068.4|2068.1|2065.1|2064.8|868
1648145100000|2022-03-24 18:05:00|2067.6|2067.3|2065.4|2065.1|2067.6|2067.3|2064.7|2064.4|773
1648145400000|2022-03-24 18:10:00|2065.3|2065|2064.4|2064.1|2065.4|2065.1|2062.5|2062.2|810
1648145700000|2022-03-24 18:15:00|2064.5|2064.2|2064.7|2064.4|2065.4|2065.1|2063.8|2063.5|555
1648146000000|2022-03-24 18:20:00|2064.6|2064.3|2063.3|2063|2065|2064.7|2062|2061.7|544
1648146300000|2022-03-24 18:25:00|2063.2|2062.9|2064.2|2063.9|2064.5|2064.2|2063|2062.7|678
1648146600000|2022-03-24 18:30:00|2064.3|2064|2064|2063.7|2065.2|2064.9|2063.4|2063.1|587
1648146900000|2022-03-24 18:35:00|2064.1|2063.8|2064.1|2063.8|2064.2|2063.9|2062.8|2062.5|523
1648147200000|2022-03-24 18:40:00|2064|2063.7|2064.7|2064.4|2064.9|2064.6|2063.7|2063.4|397
1648147500000|2022-03-24 18:45:00|2064.8|2064.5|2063.8|2063.5|2065.3|2065|2063.1|2062.8|691
1648147800000|2022-03-24 18:50:00|2063.9|2063.6|2066.9|2066.6|2067.5|2067.2|2063.9|2063.6|861
1648148100000|2022-03-24 18:55:00|2067|2066.7|2068.3|2068|2068.8|2068.5|2066.1|2065.8|967
1648148400000|2022-03-24 19:00:00|2068.2|2067.9|2067|2066.7|2068.4|2068.1|2065.9|2065.6|577
1648148700000|2022-03-24 19:05:00|2066.8|2066.5|2069.7|2069.4|2070.1|2069.8|2066.5|2066.2|1247
1648149000000|2022-03-24 19:10:00|2069.4|2069.1|2068.1|2067.8|2069.9|2069.6|2068|2067.7|714
1648149300000|2022-03-24 19:15:00|2068.2|2067.9|2071.5|2071.2|2071.5|2071.2|2067.7|2067.4|1544
1648149600000|2022-03-24 19:20:00|2071.4|2071.1|2071.5|2071.2|2072.4|2072.1|2070.7|2070.4|1220
1648149900000|2022-03-24 19:25:00|2071.6|2071.3|2071.5|2071.2|2072.2|2071.9|2071.2|2070.9|1390
1648150200000|2022-03-24 19:30:00|2071.7|2071.4|2072|2071.7|2072.1|2071.8|2070.4|2070.1|1269
1648150500000|2022-03-24 19:35:00|2072.1|2071.8|2070.7|2070.4|2072.2|2071.9|2070.4|2070.1|1145
1648150800000|2022-03-24 19:40:00|2070.6|2070.3|2069.9|2069.6|2071|2070.7|2068|2067.7|2551
1648151100000|2022-03-24 19:45:00|2069.8|2069.5|2070.3|2070|2071.2|2070.9|2069.1|2068.8|2200
1648151400000|2022-03-24 19:50:00|2070.7|2070.4|2070.5|2070.2|2072.6|2072.3|2070.3|2070|4140
1648151700000|2022-03-24 19:55:00|2070.7|2070.4|2074.9|2074.6|2075|2074.7|2070.1|2069.8|8856
1648152000000|2022-03-24 20:00:00|2075|2074.7|2076.2|2075.9|2077|2076.7|2074.6|2074.3|3578
1648152300000|2022-03-24 20:05:00|2076.1|2075.8|2075.8|2075.5|2076.3|2076|2075.2|2074.9|1151
1648152600000|2022-03-24 20:10:00|2075.7|2075.4|2076.2|2075.9|2076.2|2075.9|2075.2|2074.9|1845
1648152900000|2022-03-24 20:15:00|2076.3|2076|2076|2075.7|2076.6|2076.3|2075.9|2075.6|207
1648153200000|2022-03-24 20:20:00|2076.2|2075.9|2077.4|2077.1|2077.5|2077.2|2076.1|2075.8|391
1648153500000|2022-03-24 20:25:00|2077.3|2077|2077.6|2077.3|2077.6|2077.3|2077.1|2076.8|227
1648153800000|2022-03-24 20:30:00|2077.5|2077.2|2077.2|2076.9|2078|2077.7|2077.2|2076.9|285
1648154100000|2022-03-24 20:35:00|2077.3|2077|2077.8|2077.5|2077.8|2077.5|2077.3|2077|119
1648154400000|2022-03-24 20:40:00|2077.7|2077.4|2077.9|2077.6|2078|2077.7|2077.6|2077.3|118
1648154700000|2022-03-24 20:45:00|2077.8|2077.5|2077.2|2076.9|2077.8|2077.5|2077.2|2076.9|70
1648155000000|2022-03-24 20:50:00|2077.1|2076.8|2076.9|2076.6|2077.1|2076.8|2076.7|2076.4|137
1648155300000|2022-03-24 20:55:00|2076.8|2076.5|2076.5|2075.7|2076.8|2076.5|2076.1|2075.6|288
1648155600000|2022-03-24 21:00:00|2076.2|2075.4|2076.7|2075.9|2077|2076.2|2076.2|2075.4|0
1648155900000|2022-03-24 21:05:00|2076.8|2076|2076.8|2076|2076.8|2076|2076.7|2075.9|0
1648156200000|2022-03-24 21:10:00|2076.6|2075.8|2076.8|2076|2076.8|2076|2076.6|2075.8|0
1648156800000|2022-03-24 21:20:00|2076.9|2076.1|2076.9|2076.1|2077|2076.2|2076.8|2076|0
1648157100000|2022-03-24 21:25:00|2077|2076.2|2076.9|2076.1|2077.1|2076.3|2076.9|2076.1|0
1648157400000|2022-03-24 21:30:00|2076.8|2076|2076.8|2076|2076.8|2076|2076.8|2076|0
1648157700000|2022-03-24 21:35:00|2076.7|2075.9|2076.6|2075.8|2076.7|2075.9|2076.6|2075.8|0
1648158000000|2022-03-24 21:40:00|2076.4|2075.6|2076.4|2075.6|2076.4|2075.6|2076.4|2075.6|0
1648158300000|2022-03-24 21:45:00|2076.3|2075.5|2076.4|2075.6|2076.4|2075.6|2076.3|2075.5|0
1648158600000|2022-03-24 21:50:00|2076.7|2075.9|2076.8|2076|2077|2076.2|2076.4|2075.6|0
1648158900000|2022-03-24 21:55:00|2076.7|2075.9|2076.6|2075.8|2076.8|2076|2076.6|2075.8|0
1648159200000|2022-03-24 22:00:00|2076.8|2076.5|2076.8|2076.5|2077.1|2076.8|2075.3|2075|168
1648159500000|2022-03-24 22:05:00|2076.9|2076.6|2075.1|2074.8|2077|2076.7|2075|2074.7|83
1648159800000|2022-03-24 22:10:00|2075|2074.7|2074.5|2074.2|2075.2|2074.9|2074.3|2074|94
1648160100000|2022-03-24 22:15:00|2074.7|2074.4|2074|2073.7|2074.8|2074.5|2073.8|2073.5|62
1648160400000|2022-03-24 22:20:00|2074.1|2073.8|2074.3|2074|2074.6|2074.3|2073.9|2073.6|19
1648160700000|2022-03-24 22:25:00|2074.2|2073.9|2074.6|2074.3|2075.3|2075|2074.2|2073.9|53
1648161000000|2022-03-24 22:30:00|2074.5|2074.2|2074|2073.7|2074.7|2074.4|2073.9|2073.6|20
1648161300000|2022-03-24 22:35:00|2073.9|2073.6|2073.8|2073.5|2074.5|2074.2|2073.7|2073.4|9
1648161600000|2022-03-24 22:40:00|2073.7|2073.4|2073.8|2073.5|2073.9|2073.6|2073.7|2073.4|7
1648161900000|2022-03-24 22:45:00|2073.7|2073.4|2074.1|2073.8|2074.4|2074.1|2073.7|2073.4|11
1648162200000|2022-03-24 22:50:00|2074|2073.7|2074.2|2073.9|2074.4|2074.1|2074|2073.7|23
1648162500000|2022-03-24 22:55:00|2074.1|2073.8|2073.7|2073.4|2074.1|2073.8|2073.4|2073.1|25
1648162800000|2022-03-24 23:00:00|2073.8|2073.5|2073.5|2073.2|2074|2073.7|2073.5|2073.2|24
1648163100000|2022-03-24 23:05:00|2073.6|2073.3|2073.8|2073.5|2074|2073.7|2073.6|2073.3|18
1648163400000|2022-03-24 23:10:00|2073.6|2073.3|2073.2|2072.9|2073.7|2073.4|2072.7|2072.4|49
1648163700000|2022-03-24 23:15:00|2073.3|2073|2073.4|2073.1|2074|2073.7|2073.2|2072.9|23
1648164000000|2022-03-24 23:20:00|2073.3|2073|2074.2|2073.9|2074.2|2073.9|2073.3|2073|7
1648164300000|2022-03-24 23:25:00|2074|2073.7|2073.9|2073.6|2074.7|2074.4|2073.8|2073.5|16
1648164600000|2022-03-24 23:30:00|2074|2073.7|2073.8|2073.5|2074.3|2074|2073.5|2073.2|40
1648164900000|2022-03-24 23:35:00|2073.7|2073.4|2073.5|2073.2|2074.2|2073.9|2073.3|2073|9
1648165200000|2022-03-24 23:40:00|2073.4|2073.1|2073.7|2073.4|2073.9|2073.6|2073|2072.7|13
1648165500000|2022-03-24 23:45:00|2073.8|2073.5|2073.7|2073.4|2074.1|2073.8|2073.4|2073.1|6
1648165800000|2022-03-24 23:50:00|2073.6|2073.3|2073.7|2073.4|2074.1|2073.8|2073.5|2073.2|8
1648166100000|2022-03-24 23:55:00|2073.8|2073.5|2073|2072.7|2073.8|2073.5|2072.9|2072.6|48
1648166400000|2022-03-25 00:00:00|2073.4|2073.1|2071.5|2071.2|2073.4|2073.1|2071.3|2071|73
1648166700000|2022-03-25 00:05:00|2071.4|2071.1|2071.1|2070.8|2071.8|2071.5|2070.9|2070.6|58
1648167000000|2022-03-25 00:10:00|2071|2070.7|2070.2|2069.9|2071.2|2070.9|2070.1|2069.8|89
1648167300000|2022-03-25 00:15:00|2070.4|2070.1|2070|2069.7|2070.6|2070.3|2069.1|2068.8|190
1648167600000|2022-03-25 00:20:00|2070.1|2069.8|2069.5|2069.2|2070.7|2070.4|2069.4|2069.1|52
1648167900000|2022-03-25 00:25:00|2069.6|2069.3|2070.4|2070.1|2070.5|2070.2|2069.6|2069.3|18
1648168200000|2022-03-25 00:30:00|2070.5|2070.2|2070.9|2070.6|2071.5|2071.2|2070.3|2070|70
1648168500000|2022-03-25 00:35:00|2071|2070.7|2071.3|2071|2071.7|2071.4|2070.6|2070.3|11
1648168800000|2022-03-25 00:40:00|2071.4|2071.1|2071.3|2071|2071.8|2071.5|2071.2|2070.9|22
1648169100000|2022-03-25 00:45:00|2071.7|2071.4|2071.5|2071.2|2072|2071.7|2071.2|2070.9|46
1648169400000|2022-03-25 00:50:00|2071.6|2071.3|2071|2070.7|2071.7|2071.4|2070.4|2070.1|23
1648169700000|2022-03-25 00:55:00|2070.9|2070.6|2071|2070.7|2071.5|2071.2|2070.8|2070.5|43
1648170000000|2022-03-25 01:00:00|2070.8|2070.5|2071.6|2071.3|2071.9|2071.6|2070.6|2070.3|101
1648170300000|2022-03-25 01:05:00|2071.7|2071.4|2072.8|2072.5|2072.9|2072.6|2071.6|2071.3|100
1648170600000|2022-03-25 01:10:00|2072.7|2072.4|2073.2|2072.9|2073.4|2073.1|2072.6|2072.3|66
1648170900000|2022-03-25 01:15:00|2073.3|2073|2073|2072.7|2073.4|2073.1|2072.6|2072.3|72
1648171200000|2022-03-25 01:20:00|2073.1|2072.8|2072.1|2071.8|2073.1|2072.8|2071.3|2071|41
1648171500000|2022-03-25 01:25:00|2072|2071.7|2072.8|2072.5|2073|2072.7|2071.8|2071.5|21
1648171800000|2022-03-25 01:30:00|2072.9|2072.6|2072.8|2072.5|2073|2072.7|2072.2|2071.9|26
1648172100000|2022-03-25 01:35:00|2072.9|2072.6|2072.9|2072.6|2073.4|2073.1|2072.4|2072.1|36
1648172400000|2022-03-25 01:40:00|2072.8|2072.5|2073.7|2073.4|2073.7|2073.4|2072.6|2072.3|28
1648172700000|2022-03-25 01:45:00|2073.6|2073.3|2073.7|2073.4|2074|2073.7|2073.5|2073.2|15
1648173000000|2022-03-25 01:50:00|2073.6|2073.3|2080.2|2079.9|2080.6|2080.3|2073.6|2073.3|279
1648173300000|2022-03-25 01:55:00|2080.1|2079.8|2078.5|2078.2|2080.7|2080.4|2077.9|2077.6|209
1648173600000|2022-03-25 02:00:00|2078.7|2078.4|2077.8|2077.5|2078.7|2078.4|2077.8|2077.5|65
1648173900000|2022-03-25 02:05:00|2077.9|2077.6|2078.4|2078.1|2078.4|2078.1|2077.4|2077.1|54
1648174200000|2022-03-25 02:10:00|2078.3|2078|2077.2|2076.9|2078.3|2078|2077|2076.7|58
1648174500000|2022-03-25 02:15:00|2077.3|2077|2077.5|2077.2|2078.1|2077.8|2077|2076.7|34
1648174800000|2022-03-25 02:20:00|2077.4|2077.1|2076.5|2076.2|2077.5|2077.2|2076.5|2076.2|45
1648175100000|2022-03-25 02:25:00|2076.6|2076.3|2075.8|2075.5|2076.6|2076.3|2075.5|2075.2|43
1648175400000|2022-03-25 02:30:00|2075.7|2075.4|2075.6|2075.3|2076|2075.7|2074.9|2074.6|21
1648175700000|2022-03-25 02:35:00|2075.7|2075.4|2076.6|2076.3|2077|2076.7|2075.3|2075|64
1648176000000|2022-03-25 02:40:00|2076.7|2076.4|2075.9|2075.6|2076.8|2076.5|2075.5|2075.2|14
1648176300000|2022-03-25 02:45:00|2076|2075.7|2076.3|2076|2076.7|2076.4|2075.7|2075.4|140
1648176600000|2022-03-25 02:50:00|2076.4|2076.1|2076.3|2076|2076.8|2076.5|2075.9|2075.6|21
1648176900000|2022-03-25 02:55:00|2076.2|2075.9|2076.8|2076.5|2077|2076.7|2075.9|2075.6|41
1648177200000|2022-03-25 03:00:00|2076.9|2076.6|2077.3|2077|2077.5|2077.2|2076.5|2076.2|91
1648177500000|2022-03-25 03:05:00|2077.2|2076.9|2076.9|2076.6|2078|2077.7|2076.9|2076.6|82
1648177800000|2022-03-25 03:10:00|2076.8|2076.5|2076.3|2076|2076.9|2076.6|2075.8|2075.5|26
1648178100000|2022-03-25 03:15:00|2076.2|2075.9|2075.6|2075.3|2076.5|2076.2|2075.6|2075.3|20
1648178400000|2022-03-25 03:20:00|2075.5|2075.2|2075.6|2075.3|2075.7|2075.4|2075.2|2074.9|28
1648178700000|2022-03-25 03:25:00|2075.5|2075.2|2075.3|2075|2076|2075.7|2075.3|2075|17
1648179000000|2022-03-25 03:30:00|2075.4|2075.1|2075.8|2075.5|2076|2075.7|2075.3|2075|23
1648179300000|2022-03-25 03:35:00|2075.7|2075.4|2075.3|2075|2076.1|2075.8|2075.3|2075|10
1648179600000|2022-03-25 03:40:00|2075.4|2075.1|2074.3|2074|2075.4|2075.1|2074.1|2073.8|39
1648179900000|2022-03-25 03:45:00|2074.2|2073.9|2074.1|2073.8|2074.5|2074.2|2073.9|2073.6|15
1648180200000|2022-03-25 03:50:00|2074.2|2073.9|2074.8|2074.5|2075.1|2074.8|2074.1|2073.8|23
1648180500000|2022-03-25 03:55:00|2074.7|2074.4|2075.9|2075.6|2076|2075.7|2074.7|2074.4|18
1648180800000|2022-03-25 04:00:00|2075.8|2075.5|2076.3|2076|2076.3|2076|2075.6|2075.3|7
1648181100000|2022-03-25 04:05:00|2076.4|2076.1|2076.4|2076.1|2076.5|2076.2|2075.9|2075.6|24
1648181400000|2022-03-25 04:10:00|2076.5|2076.2|2076.8|2076.5|2077.6|2077.3|2076.3|2076|20
1648181700000|2022-03-25 04:15:00|2076.7|2076.4|2076.7|2076.4|2077.1|2076.8|2076.3|2076|19
1648182000000|2022-03-25 04:20:00|2076.8|2076.5|2076.8|2076.5|2077|2076.7|2076.5|2076.2|20
1648182300000|2022-03-25 04:25:00|2076.9|2076.6|2077.4|2077.1|2077.5|2077.2|2076.8|2076.5|3
1648182600000|2022-03-25 04:30:00|2077.3|2077|2077.2|2076.9|2078.1|2077.8|2077.1|2076.8|17
1648182900000|2022-03-25 04:35:00|2077.3|2077|2077.6|2077.3|2077.8|2077.5|2077|2076.7|47
1648183200000|2022-03-25 04:40:00|2077.5|2077.2|2078.2|2077.9|2078.6|2078.3|2077.5|2077.2|19
1648183500000|2022-03-25 04:45:00|2078.1|2077.8|2078.5|2078.2|2078.9|2078.6|2078.1|2077.8|15
1648183800000|2022-03-25 04:50:00|2078.7|2078.4|2078.7|2078.4|2079.1|2078.8|2078.3|2078|28
1648184100000|2022-03-25 04:55:00|2078.6|2078.3|2080.6|2080.3|2081.7|2081.4|2078.6|2078.3|233
1648184400000|2022-03-25 05:00:00|2080.7|2080.4|2079.4|2079.1|2080.7|2080.4|2079.2|2078.9|33
1648184700000|2022-03-25 05:05:00|2079.3|2079|2078.4|2078.1|2079.6|2079.3|2078.4|2078.1|51
1648185000000|2022-03-25 05:10:00|2078.3|2078|2078.7|2078.4|2078.9|2078.6|2077.8|2077.5|22
1648185300000|2022-03-25 05:15:00|2078.6|2078.3|2077.5|2077.2|2078.8|2078.5|2077.3|2077|17
1648185600000|2022-03-25 05:20:00|2077.7|2077.4|2077.7|2077.4|2078.4|2078.1|2077.4|2077.1|5
1648185900000|2022-03-25 05:25:00|2077.8|2077.5|2077.6|2077.3|2078.4|2078.1|2077.4|2077.1|79
1648186200000|2022-03-25 05:30:00|2077.5|2077.2|2076.8|2076.5|2077.7|2077.4|2076.3|2076|50
1648186500000|2022-03-25 05:35:00|2076.7|2076.4|2076.9|2076.6|2076.9|2076.6|2076.1|2075.8|14
1648186800000|2022-03-25 05:40:00|2076.8|2076.5|2076.1|2075.8|2076.9|2076.6|2075.7|2075.4|50
1648187100000|2022-03-25 05:45:00|2076.2|2075.9|2076.9|2076.6|2077.2|2076.9|2075.8|2075.5|10
1648187400000|2022-03-25 05:50:00|2077|2076.7|2076.8|2076.5|2077.1|2076.8|2076|2075.7|11
1648187700000|2022-03-25 05:55:00|2076.7|2076.4|2076.7|2076.4|2077.6|2077.3|2076.6|2076.3|19
1648188000000|2022-03-25 06:00:00|2076.8|2076.5|2077.5|2077.2|2078.5|2078.2|2076.7|2076.4|83
1648188300000|2022-03-25 06:05:00|2077.7|2077.4|2077.4|2077.1|2078.3|2078|2077.3|2077|8
1648188600000|2022-03-25 06:10:00|2077.5|2077.2|2078.1|2077.8|2078.8|2078.5|2077.5|2077.2|23
1648188900000|2022-03-25 06:15:00|2078.2|2077.9|2078.5|2078.2|2078.8|2078.5|2078.1|2077.8|13
1648189200000|2022-03-25 06:20:00|2078.6|2078.3|2078.7|2078.4|2078.9|2078.6|2078.3|2078|8
1648189500000|2022-03-25 06:25:00|2078.6|2078.3|2078.1|2077.8|2078.7|2078.4|2077.7|2077.4|10
1648189800000|2022-03-25 06:30:00|2078.2|2077.9|2078.2|2077.9|2078.4|2078.1|2078|2077.7|21
1648190100000|2022-03-25 06:35:00|2078.3|2078|2077.6|2077.3|2078.4|2078.1|2077.4|2077.1|24
1648190400000|2022-03-25 06:40:00|2077.7|2077.4|2077.4|2077.1|2077.9|2077.6|2076.9|2076.6|14
1648190700000|2022-03-25 06:45:00|2077.1|2076.8|2077.1|2076.8|2077.3|2077|2076.9|2076.6|7
1648191000000|2022-03-25 06:50:00|2077.2|2076.9|2077.8|2077.5|2077.9|2077.6|2077|2076.7|8
1648191300000|2022-03-25 06:55:00|2077.7|2077.4|2079.1|2078.8|2079.1|2078.8|2077.5|2077.2|39
1648191600000|2022-03-25 07:00:00|2079|2078.7|2077.8|2077.5|2079|2078.7|2077.1|2076.8|88
1648191900000|2022-03-25 07:05:00|2077.7|2077.4|2076.3|2076|2077.8|2077.5|2076|2075.7|127
1648192200000|2022-03-25 07:10:00|2076.2|2075.9|2077.4|2077.1|2077.4|2077.1|2076.1|2075.8|46
1648192500000|2022-03-25 07:15:00|2077.3|2077|2075.8|2075.5|2077.7|2077.4|2075.4|2075.1|60
1648192800000|2022-03-25 07:20:00|2075.9|2075.6|2075.4|2075.1|2076|2075.7|2074.7|2074.4|35
1648193100000|2022-03-25 07:25:00|2075.3|2075|2074.7|2074.4|2075.6|2075.3|2074.5|2074.2|36
1648193400000|2022-03-25 07:30:00|2074.8|2074.5|2075.3|2075|2075.6|2075.3|2074.7|2074.4|71
1648193700000|2022-03-25 07:35:00|2075.4|2075.1|2075.2|2074.9|2075.9|2075.6|2074.4|2074.1|86
1648194000000|2022-03-25 07:40:00|2075.3|2075|2074.6|2074.3|2075.5|2075.2|2074.5|2074.2|28
1648194300000|2022-03-25 07:45:00|2074.5|2074.2|2074.5|2074.2|2075.4|2075.1|2074.3|2074|55
1648194600000|2022-03-25 07:50:00|2074.6|2074.3|2075.4|2075.1|2075.5|2075.2|2074.4|2074.1|33
1648194900000|2022-03-25 07:55:00|2075.3|2075|2076.3|2076|2076.3|2076|2075|2074.7|93
1648195200000|2022-03-25 08:00:00|2076|2075.7|2075.4|2075.1|2077.5|2077.2|2075.4|2075.1|125
1648195500000|2022-03-25 08:05:00|2075.3|2075|2072.8|2072.5|2075.4|2075.1|2072.1|2071.8|233
1648195800000|2022-03-25 08:10:00|2072.7|2072.4|2070.2|2069.9|2072.8|2072.5|2069.9|2069.6|181
1648196100000|2022-03-25 08:15:00|2070.3|2070|2069.2|2068.9|2070.8|2070.5|2069.1|2068.8|153
1648196400000|2022-03-25 08:20:00|2069.1|2068.8|2070.3|2070|2070.8|2070.5|2068.9|2068.6|73
1648196700000|2022-03-25 08:25:00|2070.4|2070.1|2070.5|2070.2|2071|2070.7|2070.1|2069.8|43
1648197000000|2022-03-25 08:30:00|2070.4|2070.1|2071.7|2071.4|2071.7|2071.4|2070|2069.7|69
1648197300000|2022-03-25 08:35:00|2071.8|2071.5|2071.9|2071.6|2072.3|2072|2071.2|2070.9|43
1648197600000|2022-03-25 08:40:00|2072|2071.7|2073|2072.7|2073.3|2073|2071.2|2070.9|68
1648197900000|2022-03-25 08:45:00|2073.1|2072.8|2072.2|2071.9|2073.2|2072.9|2072.2|2071.9|110
1648198200000|2022-03-25 08:50:00|2072.6|2072.3|2072.9|2072.6|2073.1|2072.8|2072.4|2072.1|126
1648198500000|2022-03-25 08:55:00|2073|2072.7|2072.8|2072.5|2073.3|2073|2072.2|2071.9|119
1648198800000|2022-03-25 09:00:00|2072.9|2072.6|2071.6|2071.3|2076.3|2076|2070.1|2069.8|654
1648199100000|2022-03-25 09:05:00|2071.5|2071.2|2069.5|2069.2|2071.7|2071.4|2069.4|2069.1|163
1648199400000|2022-03-25 09:10:00|2069.4|2069.1|2070.5|2070.2|2070.6|2070.3|2069.2|2068.9|211
1648199700000|2022-03-25 09:15:00|2070.4|2070.1|2071.9|2071.6|2071.9|2071.6|2070.2|2069.9|126
1648200000000|2022-03-25 09:20:00|2071.8|2071.5|2072.2|2071.9|2072.5|2072.2|2071.4|2071.1|62
1648200300000|2022-03-25 09:25:00|2072.1|2071.8|2071.4|2071.1|2072.4|2072.1|2071.2|2070.9|51
1648200600000|2022-03-25 09:30:00|2071.5|2071.2|2070.3|2070|2071.8|2071.5|2070.1|2069.8|55
1648200900000|2022-03-25 09:35:00|2070.4|2070.1|2071.9|2071.6|2072|2071.7|2070.1|2069.8|45
1648201200000|2022-03-25 09:40:00|2072|2071.7|2072.4|2072.1|2072.6|2072.3|2071.6|2071.3|47
1648201500000|2022-03-25 09:45:00|2072.3|2072|2073.6|2073.3|2074.1|2073.8|2072.3|2072|90
1648201800000|2022-03-25 09:50:00|2073.7|2073.4|2074.9|2074.6|2075.2|2074.9|2073.5|2073.2|59
1648202100000|2022-03-25 09:55:00|2075|2074.7|2075.5|2075.2|2075.7|2075.4|2074.6|2074.3|56
1648202400000|2022-03-25 10:00:00|2075.3|2075|2073.9|2073.6|2075.8|2075.5|2073.7|2073.4|88
1648202700000|2022-03-25 10:05:00|2074.1|2073.8|2074.6|2074.3|2074.9|2074.6|2074|2073.7|82
1648203000000|2022-03-25 10:10:00|2074.5|2074.2|2074|2073.7|2075|2074.7|2074|2073.7|49
1648203300000|2022-03-25 10:15:00|2074.1|2073.8|2075|2074.7|2075.1|2074.8|2074|2073.7|39
1648203600000|2022-03-25 10:20:00|2075.2|2074.9|2075.1|2074.8|2075.8|2075.5|2074.7|2074.4|33
1648203900000|2022-03-25 10:25:00|2075|2074.7|2075.8|2075.5|2075.9|2075.6|2074.9|2074.6|36
1648204200000|2022-03-25 10:30:00|2075.7|2075.4|2076.4|2076.1|2076.5|2076.2|2075.5|2075.2|148
1648204500000|2022-03-25 10:35:00|2076.5|2076.2|2075.9|2075.6|2076.6|2076.3|2075.6|2075.3|31
1648204800000|2022-03-25 10:40:00|2076|2075.7|2076.4|2076.1|2076.7|2076.4|2075.8|2075.5|53
1648205100000|2022-03-25 10:45:00|2076.3|2076|2075.7|2075.4|2076.9|2076.6|2075.5|2075.2|41
1648205400000|2022-03-25 10:50:00|2075.6|2075.3|2077.1|2076.8|2077.4|2077.1|2075.6|2075.3|59
1648205700000|2022-03-25 10:55:00|2077.2|2076.9|2079.5|2079.2|2079.5|2079.2|2077|2076.7|178
1648206000000|2022-03-25 11:00:00|2079.7|2079.4|2078.9|2078.6|2079.7|2079.4|2078.6|2078.3|86
1648206300000|2022-03-25 11:05:00|2079|2078.7|2078.8|2078.5|2079.2|2078.9|2078.6|2078.3|48
1648206600000|2022-03-25 11:10:00|2078.9|2078.6|2077.5|2077.2|2079.1|2078.8|2077.4|2077.1|99
1648206900000|2022-03-25 11:15:00|2077.6|2077.3|2078|2077.7|2078.6|2078.3|2077|2076.7|204
1648207200000|2022-03-25 11:20:00|2078.1|2077.8|2079.8|2079.5|2080.6|2080.3|2077.8|2077.5|139
1648207500000|2022-03-25 11:25:00|2079.9|2079.6|2083|2082.7|2083.5|2083.2|2079.7|2079.4|332
1648207800000|2022-03-25 11:30:00|2082.9|2082.6|2081.8|2081.5|2083|2082.7|2081.8|2081.5|151
1648208100000|2022-03-25 11:35:00|2081.6|2081.3|2081.4|2081.1|2082.2|2081.9|2081.3|2081|84
1648208400000|2022-03-25 11:40:00|2081.3|2081|2081.9|2081.6|2082|2081.7|2081.3|2081|50
1648208700000|2022-03-25 11:45:00|2082|2081.7|2082.1|2081.8|2082.3|2082|2081.6|2081.3|53
1648209000000|2022-03-25 11:50:00|2082.2|2081.9|2082.8|2082.5|2082.8|2082.5|2082|2081.7|84
1648209300000|2022-03-25 11:55:00|2082.7|2082.4|2083|2082.7|2083.6|2083.3|2082.5|2082.2|161
1648209600000|2022-03-25 12:00:00|2083.1|2082.8|2082.4|2082.1|2083.1|2082.8|2082.1|2081.8|168
1648209900000|2022-03-25 12:05:00|2082.3|2082|2082.2|2081.9|2082.9|2082.6|2082|2081.7|131
1648210200000|2022-03-25 12:10:00|2082.1|2081.8|2082.4|2082.1|2082.6|2082.3|2081.7|2081.4|162
1648210500000|2022-03-25 12:15:00|2082.3|2082|2082.4|2082.1|2082.6|2082.3|2081.6|2081.3|128
1648210800000|2022-03-25 12:20:00|2082.3|2082|2082.5|2082.2|2082.9|2082.6|2081.6|2081.3|167
1648211100000|2022-03-25 12:25:00|2082.6|2082.3|2081.7|2081.4|2082.6|2082.3|2081.6|2081.3|157
1648211400000|2022-03-25 12:30:00|2081.8|2081.5|2081.3|2081|2082.2|2081.9|2080.4|2080.1|370
1648211700000|2022-03-25 12:35:00|2081.2|2080.9|2079.8|2079.5|2081.3|2081|2079.7|2079.4|325
1648212000000|2022-03-25 12:40:00|2079.9|2079.6|2080.9|2080.6|2081.1|2080.8|2079.5|2079.2|283
1648212300000|2022-03-25 12:45:00|2081|2080.7|2080.4|2080.1|2081|2080.7|2080|2079.7|143
1648212600000|2022-03-25 12:50:00|2080.3|2080|2080|2079.7|2080.6|2080.3|2079.8|2079.5|122
1648212900000|2022-03-25 12:55:00|2080.1|2079.8|2080|2079.7|2080.6|2080.3|2079.7|2079.4|180
1648213200000|2022-03-25 13:00:00|2079.9|2079.6|2079.4|2079.1|2080|2079.7|2079.3|2079|317
1648213500000|2022-03-25 13:05:00|2079.5|2079.2|2080.1|2079.8|2080.6|2080.3|2079.3|2079|185
1648213800000|2022-03-25 13:10:00|2080.2|2079.9|2080.7|2080.4|2081.1|2080.8|2079.9|2079.6|233
1648214100000|2022-03-25 13:15:00|2080.8|2080.5|2080.2|2079.9|2081|2080.7|2080|2079.7|286
1648214400000|2022-03-25 13:20:00|2080.1|2079.8|2079.8|2079.5|2080.5|2080.2|2078.8|2078.5|297
1648214700000|2022-03-25 13:25:00|2079.9|2079.6|2077.5|2077.2|2080|2079.7|2077.2|2076.9|612
1648215000000|2022-03-25 13:30:00|2077.3|2077|2072.3|2072|2078|2077.7|2072.3|2072|4144
1648215300000|2022-03-25 13:35:00|2072|2071.7|2068.3|2068|2073.6|2073.3|2068.2|2067.9|3852
1648215600000|2022-03-25 13:40:00|2068.2|2067.9|2070|2069.7|2071.4|2071.1|2067|2066.7|2633
1648215900000|2022-03-25 13:45:00|2070.2|2069.9|2070.9|2070.6|2074.1|2073.8|2068.4|2068.1|1831
1648216200000|2022-03-25 13:50:00|2070.8|2070.5|2073.7|2073.4|2074.1|2073.8|2068.6|2068.3|1676
1648216500000|2022-03-25 13:55:00|2073.6|2073.3|2070|2069.7|2074.1|2073.8|2067.5|2067.2|1797
1648216800000|2022-03-25 14:00:00|2070.1|2069.8|2072.5|2072.2|2072.5|2072.2|2069|2068.7|1906
1648217100000|2022-03-25 14:05:00|2072.4|2072.1|2072.3|2072|2073.7|2073.4|2070.6|2070.3|1215
1648217400000|2022-03-25 14:10:00|2072.1|2071.8|2070|2069.7|2072.6|2072.3|2069.8|2069.5|1479
1648217700000|2022-03-25 14:15:00|2070.1|2069.8|2074.4|2074.1|2074.8|2074.5|2069.6|2069.3|1402
1648218000000|2022-03-25 14:20:00|2074.5|2074.2|2076.7|2076.4|2078.1|2077.8|2074.5|2074.2|2377
1648218300000|2022-03-25 14:25:00|2076.6|2076.3|2073.9|2073.6|2077.2|2076.9|2073.7|2073.4|1833
1648218600000|2022-03-25 14:30:00|2073.8|2073.5|2077.5|2077.2|2077.7|2077.4|2073.2|2072.9|1502
1648218900000|2022-03-25 14:35:00|2077.6|2077.3|2078.6|2078.3|2079.8|2079.5|2077.5|2077.2|1518
1648219200000|2022-03-25 14:40:00|2078.3|2078|2080.9|2080.6|2081.3|2081|2077.4|2077.1|1494
1648219500000|2022-03-25 14:45:00|2080.7|2080.4|2081.4|2081.1|2082.9|2082.6|2080.1|2079.8|1911
1648219800000|2022-03-25 14:50:00|2081.5|2081.2|2079.2|2078.9|2082.4|2082.1|2078.6|2078.3|1668
1648220100000|2022-03-25 14:55:00|2079.3|2079|2082.5|2082.2|2082.6|2082.3|2078.8|2078.5|1182
1648220400000|2022-03-25 15:00:00|2082.7|2082.4|2080|2079.7|2083.2|2082.9|2079.5|2079.2|1574
1648220700000|2022-03-25 15:05:00|2079.9|2079.6|2074|2073.7|2080.6|2080.3|2073.9|2073.6|1617
1648221000000|2022-03-25 15:10:00|2073.7|2073.4|2068.5|2068.2|2074|2073.7|2066.8|2066.5|3206
1648221300000|2022-03-25 15:15:00|2068.6|2068.3|2070.2|2069.9|2072.8|2072.5|2067.2|2066.9|2163
1648221600000|2022-03-25 15:20:00|2070.3|2070|2065.7|2065.4|2070.3|2070|2065.6|2065.3|1500
1648221900000|2022-03-25 15:25:00|2065.6|2065.3|2063.7|2063.4|2066.2|2065.9|2061.3|2061|2469
1648222200000|2022-03-25 15:30:00|2063.1|2062.8|2067.1|2066.8|2068|2067.7|2062.9|2062.6|1961
1648222500000|2022-03-25 15:35:00|2067|2066.7|2066.7|2066.4|2068.9|2068.6|2066|2065.7|1533
1648222800000|2022-03-25 15:40:00|2066.3|2066|2070.4|2070.1|2070.4|2070.1|2066.1|2065.8|1284
1648223100000|2022-03-25 15:45:00|2070.5|2070.2|2068|2067.7|2070.8|2070.5|2067.2|2066.9|1240
1648223400000|2022-03-25 15:50:00|2067.9|2067.6|2069.3|2069|2071.1|2070.8|2067.4|2067.1|1360
1648223700000|2022-03-25 15:55:00|2069.4|2069.1|2067.1|2066.8|2069.9|2069.6|2065.3|2065|1377
1648224000000|2022-03-25 16:00:00|2067.2|2066.9|2067.1|2066.8|2067.7|2067.4|2065.3|2065|866
1648224300000|2022-03-25 16:05:00|2067.2|2066.9|2069.3|2069|2070.6|2070.3|2067.1|2066.8|1033
1648224600000|2022-03-25 16:10:00|2069.2|2068.9|2071.3|2071|2071.4|2071.1|2068.3|2068|1032
1648224900000|2022-03-25 16:15:00|2071.5|2071.2|2071.9|2071.6|2072.3|2072|2069.3|2069|794
1648225200000|2022-03-25 16:20:00|2071.8|2071.5|2072.7|2072.4|2073.1|2072.8|2071.7|2071.4|1208
1648225500000|2022-03-25 16:25:00|2072.8|2072.5|2073.5|2073.2|2074|2073.7|2069.1|2068.8|1402
1648225800000|2022-03-25 16:30:00|2073.7|2073.4|2073.2|2072.9|2073.8|2073.5|2071|2070.7|931
1648226100000|2022-03-25 16:35:00|2073.3|2073|2069.2|2068.9|2073.4|2073.1|2068|2067.7|1072
1648226400000|2022-03-25 16:40:00|2069.3|2069|2068.7|2068.4|2070.3|2070|2067|2066.7|1368
1648226700000|2022-03-25 16:45:00|2068.8|2068.5|2070.6|2070.3|2071.4|2071.1|2068.6|2068.3|1022
1648227000000|2022-03-25 16:50:00|2070.5|2070.2|2069.2|2068.9|2072.7|2072.4|2067.9|2067.6|1155
1648227300000|2022-03-25 16:55:00|2069.3|2069|2070.3|2070|2070.8|2070.5|2067.5|2067.2|877
1648227600000|2022-03-25 17:00:00|2070.4|2070.1|2070.6|2070.3|2070.8|2070.5|2068.3|2068|642
1648227900000|2022-03-25 17:05:00|2070.4|2070.1|2070|2069.7|2071.2|2070.9|2068.6|2068.3|730
1648228200000|2022-03-25 17:10:00|2069.8|2069.5|2067.8|2067.5|2070.4|2070.1|2067.3|2067|807
1648228500000|2022-03-25 17:15:00|2068|2067.7|2072.1|2071.8|2073.4|2073.1|2067.8|2067.5|1010
1648228800000|2022-03-25 17:20:00|2072.2|2071.9|2065|2064.7|2072.4|2072.1|2065|2064.7|2503
1648229100000|2022-03-25 17:25:00|2065.3|2065|2065.8|2065.5|2066.6|2066.3|2064.4|2064.1|712
1648229400000|2022-03-25 17:30:00|2065.9|2065.6|2068.3|2068|2068.4|2068.1|2065.7|2065.4|1022
1648229700000|2022-03-25 17:35:00|2068.4|2068.1|2067.9|2067.6|2069.6|2069.3|2066.6|2066.3|956
1648230000000|2022-03-25 17:40:00|2068|2067.7|2069|2068.7|2069.3|2069|2066.1|2065.8|735
1648230300000|2022-03-25 17:45:00|2069.2|2068.9|2069.8|2069.5|2070.4|2070.1|2067.7|2067.4|934
1648230600000|2022-03-25 17:50:00|2069.9|2069.6|2071.1|2070.8|2071.3|2071|2069.5|2069.2|1216
1648230900000|2022-03-25 17:55:00|2071.2|2070.9|2074.7|2074.4|2075|2074.7|2071.1|2070.8|1502
1648231200000|2022-03-25 18:00:00|2074.9|2074.6|2075.6|2075.3|2076.6|2076.3|2074|2073.7|1744
1648231500000|2022-03-25 18:05:00|2075.4|2075.1|2076.6|2076.3|2076.8|2076.5|2075.2|2074.9|958
1648231800000|2022-03-25 18:10:00|2076.9|2076.6|2076.1|2075.8|2077|2076.7|2074.9|2074.6|846
1648232100000|2022-03-25 18:15:00|2076.2|2075.9|2075.4|2075.1|2076.8|2076.5|2075.4|2075.1|864
1648232400000|2022-03-25 18:20:00|2075.5|2075.2|2076.9|2076.6|2077.3|2077|2075.5|2075.2|638
1648232700000|2022-03-25 18:25:00|2077.1|2076.8|2077.4|2077.1|2078|2077.7|2076|2075.7|700
1648233000000|2022-03-25 18:30:00|2077.5|2077.2|2078.1|2077.8|2079.4|2079.1|2077.5|2077.2|995
1648233300000|2022-03-25 18:35:00|2078.2|2077.9|2078.8|2078.5|2079.7|2079.4|2077.3|2077|613
1648233600000|2022-03-25 18:40:00|2078.7|2078.4|2078.8|2078.5|2079.3|2079|2077.3|2077|694
1648233900000|2022-03-25 18:45:00|2078.9|2078.6|2078|2077.7|2079.2|2078.9|2077.2|2076.9|891
1648234200000|2022-03-25 18:50:00|2078.1|2077.8|2078.5|2078.2|2079.5|2079.2|2077.9|2077.6|659
1648234500000|2022-03-25 18:55:00|2078.4|2078.1|2077.6|2077.3|2078.7|2078.4|2076.7|2076.4|1181
1648234800000|2022-03-25 19:00:00|2077.5|2077.2|2074.8|2074.5|2078.1|2077.8|2074.2|2073.9|1092
1648235100000|2022-03-25 19:05:00|2074.9|2074.6|2072.8|2072.5|2075.5|2075.2|2072.4|2072.1|1283
1648235400000|2022-03-25 19:10:00|2072.9|2072.6|2074.4|2074.1|2075.5|2075.2|2072.3|2072|909
1648235700000|2022-03-25 19:15:00|2074.5|2074.2|2072.4|2072.1|2075.3|2075|2072.1|2071.8|782
1648236000000|2022-03-25 19:20:00|2072.5|2072.2|2069.8|2069.5|2072.5|2072.2|2068.9|2068.6|1074
1648236300000|2022-03-25 19:25:00|2069.9|2069.6|2068|2067.7|2070.8|2070.5|2067.8|2067.5|1228
1648236600000|2022-03-25 19:30:00|2067.9|2067.6|2067.5|2067.2|2068.9|2068.6|2065.8|2065.5|1471
1648236900000|2022-03-25 19:35:00|2067.6|2067.3|2066.4|2066.1|2069.2|2068.9|2066.1|2065.8|1653
1648237200000|2022-03-25 19:40:00|2066.5|2066.2|2070.1|2069.8|2071.9|2071.6|2066.5|2066.2|1787
1648237500000|2022-03-25 19:45:00|2070.3|2070|2074.6|2074.3|2074.8|2074.5|2070.2|2069.9|1991
1648237800000|2022-03-25 19:50:00|2074.9|2074.6|2077.6|2077.3|2078.1|2077.8|2073.5|2073.2|3711
1648238100000|2022-03-25 19:55:00|2077.7|2077.4|2078.6|2078.3|2079.3|2079|2076.4|2076.1|9445
1648238400000|2022-03-25 20:00:00|2078.5|2078.2|2078|2077.7|2078.8|2078.5|2076.6|2076.3|2508
1648238700000|2022-03-25 20:05:00|2077.9|2077.6|2077.2|2076.9|2078.2|2077.9|2077.2|2076.9|1081
1648239000000|2022-03-25 20:10:00|2077.3|2077|2077.5|2077.2|2077.7|2077.4|2077.1|2076.8|1211
1648239300000|2022-03-25 20:15:00|2077.6|2077.3|2077.8|2077.5|2078.1|2077.8|2077.5|2077.2|273
1648239600000|2022-03-25 20:20:00|2077.9|2077.6|2077.9|2077.6|2078.1|2077.8|2077.8|2077.5|202
1648239900000|2022-03-25 20:25:00|2077.8|2077.5|2078.3|2078|2078.4|2078.1|2077.8|2077.5|159
1648240200000|2022-03-25 20:30:00|2078.4|2078.1|2078.2|2077.9|2078.4|2078.1|2077.9|2077.6|152
1648240500000|2022-03-25 20:35:00|2078.3|2078|2078.5|2078.2|2078.7|2078.4|2078.2|2077.9|188
1648240800000|2022-03-25 20:40:00|2078.4|2078.1|2078.3|2078|2078.5|2078.2|2077.9|2077.6|207
1648241100000|2022-03-25 20:45:00|2078.2|2077.9|2077.8|2077.5|2078.4|2078.1|2077.8|2077.5|129
1648241400000|2022-03-25 20:50:00|2077.7|2077.4|2078.1|2077.8|2078.2|2077.9|2077.7|2077.4|116
1648241700000|2022-03-25 20:55:00|2078|2077.7|2079.2|2078.4|2079.5|2078.7|2077.9|2077.6|137
1648242000000|2022-03-25 21:00:00|2079|2078.2|2079|2078.2|2079|2078.2|2079|2078.2|0
1648418400000|2022-03-27 22:00:00|2075.9|2075.6|2079.5|2079.2|2080.3|2080|2075.3|2075|415
1648418700000|2022-03-27 22:05:00|2079.4|2079.1|2080.3|2080|2080.5|2080.2|2078.8|2078.5|47
1648419000000|2022-03-27 22:10:00|2080.4|2080.1|2079.7|2079.4|2080.5|2080.2|2079.4|2079.1|113
1648419300000|2022-03-27 22:15:00|2079.6|2079.3|2078.3|2078|2080.1|2079.8|2078.1|2077.8|93
1648419600000|2022-03-27 22:20:00|2078.2|2077.9|2077.1|2076.8|2078.3|2078|2076.4|2076.1|239
1648419900000|2022-03-27 22:25:00|2077.2|2076.9|2076.7|2076.4|2077.2|2076.9|2076.1|2075.8|82
1648420200000|2022-03-27 22:30:00|2076.8|2076.5|2076|2075.7|2077.2|2076.9|2075.6|2075.3|42
1648420500000|2022-03-27 22:35:00|2076.1|2075.8|2075.8|2075.5|2076.5|2076.2|2075.8|2075.5|7
1648420800000|2022-03-27 22:40:00|2075.9|2075.6|2075.5|2075.2|2076|2075.7|2075|2074.7|42
1648421100000|2022-03-27 22:45:00|2075.6|2075.3|2075.7|2075.4|2075.8|2075.5|2074.8|2074.5|25
1648421400000|2022-03-27 22:50:00|2075.6|2075.3|2074.6|2074.3|2075.6|2075.3|2073.6|2073.3|106
1648421700000|2022-03-27 22:55:00|2074.7|2074.4|2074.7|2074.4|2075|2074.7|2074.2|2073.9|112
1648422000000|2022-03-27 23:00:00|2074.8|2074.5|2075.2|2074.9|2075.8|2075.5|2074.5|2074.2|182
1648422300000|2022-03-27 23:05:00|2075.3|2075|2074.6|2074.3|2075.7|2075.4|2074.5|2074.2|46
1648422600000|2022-03-27 23:10:00|2074.5|2074.2|2075.1|2074.8|2075.1|2074.8|2073.9|2073.6|33
1648422900000|2022-03-27 23:15:00|2075|2074.7|2075.5|2075.2|2076|2075.7|2074.8|2074.5|54
1648423200000|2022-03-27 23:20:00|2075.4|2075.1|2075.5|2075.2|2076|2075.7|2075.2|2074.9|39
1648423500000|2022-03-27 23:25:00|2075.6|2075.3|2074.9|2074.6|2075.6|2075.3|2074.7|2074.4|28
1648423800000|2022-03-27 23:30:00|2075|2074.7|2074.4|2074.1|2075.1|2074.8|2074|2073.7|51
1648424100000|2022-03-27 23:35:00|2074.3|2074|2074.3|2074|2074.7|2074.4|2073.9|2073.6|15
1648424400000|2022-03-27 23:40:00|2074.2|2073.9|2074.6|2074.3|2075|2074.7|2073.9|2073.6|12
1648424700000|2022-03-27 23:45:00|2074.5|2074.2|2073.8|2073.5|2074.5|2074.2|2073.8|2073.5|11
1648425000000|2022-03-27 23:50:00|2073.9|2073.6|2074.2|2073.9|2074.2|2073.9|2073.7|2073.4|10
1648425300000|2022-03-27 23:55:00|2074.1|2073.8|2072.5|2072.2|2074.1|2073.8|2072.5|2072.2|65
1648425600000|2022-03-28 00:00:00|2072.4|2072.1|2071.9|2071.6|2072.5|2072.2|2071.5|2071.2|152
1648425900000|2022-03-28 00:05:00|2071.8|2071.5|2071.9|2071.6|2072.3|2072|2071|2070.7|56
1648426200000|2022-03-28 00:10:00|2071.8|2071.5|2072|2071.7|2072.2|2071.9|2071.4|2071.1|51
1648426500000|2022-03-28 00:15:00|2072.1|2071.8|2072.9|2072.6|2072.9|2072.6|2071.9|2071.6|68
1648426800000|2022-03-28 00:20:00|2073|2072.7|2072.9|2072.6|2073.1|2072.8|2072.6|2072.3|26
1648427100000|2022-03-28 00:25:00|2073|2072.7|2073.8|2073.5|2073.8|2073.5|2072.8|2072.5|42
1648427400000|2022-03-28 00:30:00|2073.7|2073.4|2072.7|2072.4|2073.8|2073.5|2072.5|2072.2|34
1648427700000|2022-03-28 00:35:00|2072.8|2072.5|2072.5|2072.2|2073|2072.7|2071.9|2071.6|23
1648428000000|2022-03-28 00:40:00|2072.6|2072.3|2073.3|2073|2073.5|2073.2|2072.2|2071.9|19
1648428300000|2022-03-28 00:45:00|2073.2|2072.9|2071.4|2071.1|2073.3|2073|2071|2070.7|60
1648428600000|2022-03-28 00:50:00|2071.3|2071|2070.4|2070.1|2071.4|2071.1|2070.4|2070.1|126
1648428900000|2022-03-28 00:55:00|2070.5|2070.2|2070.1|2069.8|2070.7|2070.4|2069.8|2069.5|97
1648429200000|2022-03-28 01:00:00|2070|2069.7|2069.1|2068.8|2070.6|2070.3|2068.5|2068.2|124
1648429500000|2022-03-28 01:05:00|2069|2068.7|2069.1|2068.8|2069.6|2069.3|2068.7|2068.4|62
1648429800000|2022-03-28 01:10:00|2069|2068.7|2069.9|2069.6|2070.5|2070.2|2068.9|2068.6|77
1648430100000|2022-03-28 01:15:00|2069.8|2069.5|2068.5|2068.2|2070|2069.7|2068.3|2068|65
1648430400000|2022-03-28 01:20:00|2068.6|2068.3|2069.6|2069.3|2069.6|2069.3|2068.4|2068.1|44
1648430700000|2022-03-28 01:25:00|2069.7|2069.4|2069.4|2069.1|2070.2|2069.9|2069.1|2068.8|67
1648431000000|2022-03-28 01:30:00|2069.3|2069|2069.3|2069|2069.7|2069.4|2068.5|2068.2|68
1648431300000|2022-03-28 01:35:00|2069.4|2069.1|2069.6|2069.3|2069.7|2069.4|2068.9|2068.6|15
1648431600000|2022-03-28 01:40:00|2069.3|2069|2069|2068.7|2069.4|2069.1|2068.5|2068.2|18
1648431900000|2022-03-28 01:45:00|2069.1|2068.8|2068.7|2068.4|2069.7|2069.4|2068.4|2068.1|52
1648432200000|2022-03-28 01:50:00|2068.8|2068.5|2070|2069.7|2070.1|2069.8|2068.6|2068.3|47
1648432500000|2022-03-28 01:55:00|2069.9|2069.6|2070.1|2069.8|2070.2|2069.9|2069.5|2069.2|21
1648432800000|2022-03-28 02:00:00|2070.2|2069.9|2071|2070.7|2071.6|2071.3|2070.2|2069.9|114
1648433100000|2022-03-28 02:05:00|2071.1|2070.8|2071.5|2071.2|2071.5|2071.2|2070.6|2070.3|32
1648433400000|2022-03-28 02:10:00|2071.6|2071.3|2071.1|2070.8|2072|2071.7|2070.9|2070.6|25
1648433700000|2022-03-28 02:15:00|2071.2|2070.9|2070.4|2070.1|2071.2|2070.9|2070.1|2069.8|21
1648434000000|2022-03-28 02:20:00|2070.5|2070.2|2069.4|2069.1|2070.6|2070.3|2069.1|2068.8|45
1648434300000|2022-03-28 02:25:00|2069.3|2069|2068.8|2068.5|2069.5|2069.2|2068.8|2068.5|14
1648434600000|2022-03-28 02:30:00|2068.9|2068.6|2069.3|2069|2069.5|2069.2|2068.5|2068.2|14
1648434900000|2022-03-28 02:35:00|2069.4|2069.1|2070.2|2069.9|2070.4|2070.1|2069.3|2069|33
1648435200000|2022-03-28 02:40:00|2070.1|2069.8|2071.4|2071.1|2071.5|2071.2|2070.1|2069.8|24
1648435500000|2022-03-28 02:45:00|2071.5|2071.2|2072.1|2071.8|2072.1|2071.8|2071.3|2071|49
1648435800000|2022-03-28 02:50:00|2072|2071.7|2072.6|2072.3|2073|2072.7|2071.9|2071.6|52
1648436100000|2022-03-28 02:55:00|2072.5|2072.2|2072.1|2071.8|2072.6|2072.3|2071.9|2071.6|15
1648436400000|2022-03-28 03:00:00|2072.2|2071.9|2072.4|2072.1|2073.1|2072.8|2072.2|2071.9|50
1648436700000|2022-03-28 03:05:00|2072.2|2071.9|2072.6|2072.3|2073|2072.7|2072.2|2071.9|16
1648437000000|2022-03-28 03:10:00|2072.5|2072.2|2072.5|2072.2|2072.6|2072.3|2072.3|2072|10
1648437300000|2022-03-28 03:15:00|2072.8|2072.5|2073.1|2072.8|2073.1|2072.8|2072.7|2072.4|2
1648437600000|2022-03-28 03:20:00|2073.2|2072.9|2072.4|2072.1|2073.2|2072.9|2072.3|2072|6
1648437900000|2022-03-28 03:25:00|2072.5|2072.2|2072.4|2072.1|2072.6|2072.3|2072.2|2071.9|5
1648438200000|2022-03-28 03:30:00|2072.1|2071.8|2071.8|2071.5|2072.2|2071.9|2071.6|2071.3|23
1648438500000|2022-03-28 03:35:00|2071.9|2071.6|2071.9|2071.6|2072|2071.7|2071.7|2071.4|12
1648438800000|2022-03-28 03:40:00|2072|2071.7|2072.4|2072.1|2072.5|2072.2|2071.9|2071.6|6
1648439100000|2022-03-28 03:45:00|2072.3|2072|2072.5|2072.2|2072.5|2072.2|2072.2|2071.9|7
1648439400000|2022-03-28 03:50:00|2072.4|2072.1|2070.8|2070.5|2072.8|2072.5|2070.8|2070.5|69
1648439700000|2022-03-28 03:55:00|2070.7|2070.4|2070.9|2070.6|2071.2|2070.9|2070.2|2069.9|21
1648440000000|2022-03-28 04:00:00|2071|2070.7|2071|2070.7|2071.2|2070.9|2070.8|2070.5|4
1648440300000|2022-03-28 04:05:00|2070.9|2070.6|2071.2|2070.9|2071.3|2071|2070.8|2070.5|17
1648440600000|2022-03-28 04:10:00|2071.1|2070.8|2071.2|2070.9|2071.3|2071|2071|2070.7|6
1648440900000|2022-03-28 04:15:00|2071.1|2070.8|2071.2|2070.9|2071.6|2071.3|2071|2070.7|14
1648441200000|2022-03-28 04:20:00|2071.1|2070.8|2071.3|2071|2071.4|2071.1|2071.1|2070.8|5
1648441500000|2022-03-28 04:25:00|2071.2|2070.9|2071|2070.7|2071.4|2071.1|2071|2070.7|27
1648441800000|2022-03-28 04:30:00|2071.1|2070.8|2071.7|2071.4|2071.8|2071.5|2071.1|2070.8|36
1648442100000|2022-03-28 04:35:00|2071.8|2071.5|2071.8|2071.5|2072.6|2072.3|2071.6|2071.3|45
1648442400000|2022-03-28 04:40:00|2071.9|2071.6|2071.7|2071.4|2072.1|2071.8|2071.5|2071.2|13
1648442700000|2022-03-28 04:45:00|2071.6|2071.3|2071.3|2071|2071.7|2071.4|2071.2|2070.9|12
1648443000000|2022-03-28 04:50:00|2071.4|2071.1|2071.3|2071|2071.4|2071.1|2070.9|2070.6|10
1648443300000|2022-03-28 04:55:00|2071.4|2071.1|2071.3|2071|2071.4|2071.1|2070.9|2070.6|10
1648443600000|2022-03-28 05:00:00|2071.2|2070.9|2071.3|2071|2071.4|2071.1|2070.7|2070.4|16
1648443900000|2022-03-28 05:05:00|2071.2|2070.9|2070.3|2070|2071.8|2071.5|2070.3|2070|14
1648444200000|2022-03-28 05:10:00|2070.4|2070.1|2070.7|2070.4|2071.1|2070.8|2070.4|2070.1|4
1648444500000|2022-03-28 05:15:00|2070.8|2070.5|2069.9|2069.6|2070.8|2070.5|2069.8|2069.5|54
1648444800000|2022-03-28 05:20:00|2070|2069.7|2070.9|2070.6|2070.9|2070.6|2070|2069.7|19
1648445100000|2022-03-28 05:25:00|2071|2070.7|2070.7|2070.4|2071.7|2071.4|2070.6|2070.3|12
1648445400000|2022-03-28 05:30:00|2070.6|2070.3|2070.5|2070.2|2071.3|2071|2070.5|2070.2|7
1648445700000|2022-03-28 05:35:00|2070.4|2070.1|2069.5|2069.2|2070.4|2070.1|2068.7|2068.4|65
1648446000000|2022-03-28 05:40:00|2069.6|2069.3|2068.7|2068.4|2069.7|2069.4|2068.5|2068.2|70
1648446300000|2022-03-28 05:45:00|2068.8|2068.5|2068.8|2068.5|2069.1|2068.8|2068|2067.7|51
1648446600000|2022-03-28 05:50:00|2068.9|2068.6|2068.7|2068.4|2069|2068.7|2068.3|2068|46
1648446900000|2022-03-28 05:55:00|2068.8|2068.5|2069.7|2069.4|2069.9|2069.6|2068.8|2068.5|65
1648447200000|2022-03-28 06:00:00|2069.4|2069.1|2069.1|2068.8|2069.9|2069.6|2068.9|2068.6|57
1648447500000|2022-03-28 06:05:00|2069.2|2068.9|2068.1|2067.8|2069.3|2069|2067.7|2067.4|64
1648447800000|2022-03-28 06:10:00|2068|2067.7|2068.3|2068|2068.3|2068|2066.8|2066.5|92
1648448100000|2022-03-28 06:15:00|2068.4|2068.1|2068.5|2068.2|2068.6|2068.3|2067.6|2067.3|63
1648448400000|2022-03-28 06:20:00|2068.4|2068.1|2069.3|2069|2069.4|2069.1|2068.3|2068|68
1648448700000|2022-03-28 06:25:00|2069.4|2069.1|2067.6|2067.3|2069.4|2069.1|2067.2|2066.9|68
1648449000000|2022-03-28 06:30:00|2067.7|2067.4|2068.8|2068.5|2068.8|2068.5|2067.4|2067.1|74
1648449300000|2022-03-28 06:35:00|2068.7|2068.4|2069.4|2069.1|2069.9|2069.6|2068.4|2068.1|33
1648449600000|2022-03-28 06:40:00|2069.5|2069.2|2068.8|2068.5|2069.9|2069.6|2068.4|2068.1|42
1648449900000|2022-03-28 06:45:00|2068.9|2068.6|2067.5|2067.2|2069.2|2068.9|2067.5|2067.2|17
1648450200000|2022-03-28 06:50:00|2067.4|2067.1|2068.3|2068|2068.3|2068|2066.8|2066.5|60
1648450500000|2022-03-28 06:55:00|2068.4|2068.1|2068.3|2068|2068.7|2068.4|2067.7|2067.4|17
1648450800000|2022-03-28 07:00:00|2068.1|2067.8|2072.2|2071.9|2072.4|2072.1|2067.4|2067.1|338
1648451100000|2022-03-28 07:05:00|2072.3|2072|2074.2|2073.9|2075.1|2074.8|2072.3|2072|217
1648451400000|2022-03-28 07:10:00|2074.3|2074|2072.2|2071.9|2074.3|2074|2071.4|2071.1|56
1648451700000|2022-03-28 07:15:00|2072.3|2072|2071.4|2071.1|2073.1|2072.8|2071.2|2070.9|69
1648452000000|2022-03-28 07:20:00|2071.3|2071|2072.5|2072.2|2073|2072.7|2070.8|2070.5|45
1648452300000|2022-03-28 07:25:00|2072.6|2072.3|2074.5|2074.2|2075.1|2074.8|2072.4|2072.1|57
1648452600000|2022-03-28 07:30:00|2074.4|2074.1|2075.6|2075.3|2075.7|2075.4|2074.3|2074|202
1648452900000|2022-03-28 07:35:00|2075.2|2074.9|2073.1|2072.8|2075.6|2075.3|2073|2072.7|302
1648453200000|2022-03-28 07:40:00|2073.2|2072.9|2073.2|2072.9|2073.5|2073.2|2072.3|2072|39
1648453500000|2022-03-28 07:45:00|2073.3|2073|2072.6|2072.3|2073.8|2073.5|2072.1|2071.8|161
1648453800000|2022-03-28 07:50:00|2072.5|2072.2|2073.1|2072.8|2073.8|2073.5|2072.2|2071.9|26
1648454100000|2022-03-28 07:55:00|2073|2072.7|2073.7|2073.4|2074|2073.7|2072.2|2071.9|22
1648454400000|2022-03-28 08:00:00|2073.6|2073.3|2072.4|2072.1|2073.9|2073.6|2072|2071.7|139
1648454700000|2022-03-28 08:05:00|2072.3|2072|2072.8|2072.5|2072.9|2072.6|2071.4|2071.1|72
1648455000000|2022-03-28 08:10:00|2072.7|2072.4|2073.9|2073.6|2074|2073.7|2072.3|2072|51
1648455300000|2022-03-28 08:15:00|2074|2073.7|2076.1|2075.8|2076.4|2076.1|2073.7|2073.4|109
1648455600000|2022-03-28 08:20:00|2076|2075.7|2075.4|2075.1|2076|2075.7|2074.7|2074.4|60
1648455900000|2022-03-28 08:25:00|2075.5|2075.2|2076|2075.7|2076.2|2075.9|2074.9|2074.6|72
1648456200000|2022-03-28 08:30:00|2076.1|2075.8|2075|2074.7|2076.2|2075.9|2074.7|2074.4|58
1648456500000|2022-03-28 08:35:00|2075.1|2074.8|2076|2075.7|2076|2075.7|2074.6|2074.3|49
1648456800000|2022-03-28 08:40:00|2076.1|2075.8|2077|2076.7|2077.1|2076.8|2075.6|2075.3|89
1648457100000|2022-03-28 08:45:00|2077.1|2076.8|2078.5|2078.2|2079.2|2078.9|2076.2|2075.9|128
1648457400000|2022-03-28 08:50:00|2078.4|2078.1|2079.4|2079.1|2079.5|2079.2|2077.9|2077.6|121
1648457700000|2022-03-28 08:55:00|2079.2|2078.9|2080.9|2080.6|2081.1|2080.8|2079.1|2078.8|238
1648458000000|2022-03-28 09:00:00|2080.8|2080.5|2079|2078.7|2080.9|2080.6|2078.8|2078.5|85
1648458300000|2022-03-28 09:05:00|2079.1|2078.8|2078.1|2077.8|2079.3|2079|2077.5|2077.2|58
1648458600000|2022-03-28 09:10:00|2077.9|2077.6|2076.8|2076.5|2078.1|2077.8|2076.7|2076.4|52
1648458900000|2022-03-28 09:15:00|2076.7|2076.4|2076|2075.7|2077.1|2076.8|2075.6|2075.3|71
1648459200000|2022-03-28 09:20:00|2075.9|2075.6|2076.9|2076.6|2076.9|2076.6|2075.2|2074.9|31
1648459500000|2022-03-28 09:25:00|2076.8|2076.5|2077.6|2077.3|2077.7|2077.4|2076.7|2076.4|121
1648459800000|2022-03-28 09:30:00|2077.5|2077.2|2078.3|2078|2078.4|2078.1|2077.2|2076.9|75
1648460100000|2022-03-28 09:35:00|2078.4|2078.1|2078.9|2078.6|2079.7|2079.4|2078.3|2078|115
1648460400000|2022-03-28 09:40:00|2078.8|2078.5|2079.2|2078.9|2079.6|2079.3|2078.8|2078.5|34
1648460700000|2022-03-28 09:45:00|2079.1|2078.8|2078.5|2078.2|2079.7|2079.4|2078.2|2077.9|57
1648461000000|2022-03-28 09:50:00|2078.4|2078.1|2077.8|2077.5|2078.8|2078.5|2077.3|2077|62
1648461300000|2022-03-28 09:55:00|2077.7|2077.4|2077.6|2077.3|2078.1|2077.8|2077.3|2077|21
1648461600000|2022-03-28 10:00:00|2077.5|2077.2|2077.5|2077.2|2078|2077.7|2075.9|2075.6|164
1648461900000|2022-03-28 10:05:00|2077.6|2077.3|2076.7|2076.4|2077.8|2077.5|2076.7|2076.4|44
1648462200000|2022-03-28 10:10:00|2076.8|2076.5|2077|2076.7|2077.5|2077.2|2076.3|2076|73
1648462500000|2022-03-28 10:15:00|2077.1|2076.8|2077|2076.7|2077.5|2077.2|2076.7|2076.4|175
1648462800000|2022-03-28 10:20:00|2077.1|2076.8|2077.7|2077.4|2077.7|2077.4|2076.6|2076.3|76
1648463100000|2022-03-28 10:25:00|2077.6|2077.3|2075.9|2075.6|2077.8|2077.5|2075.8|2075.5|85
1648463400000|2022-03-28 10:30:00|2076|2075.7|2076.4|2076.1|2076.5|2076.2|2075.4|2075.1|48
1648463700000|2022-03-28 10:35:00|2076.3|2076|2076.8|2076.5|2076.8|2076.5|2075.6|2075.3|30
1648464000000|2022-03-28 10:40:00|2076.9|2076.6|2077.2|2076.9|2078|2077.7|2076.6|2076.3|58
1648464300000|2022-03-28 10:45:00|2077.4|2077.1|2078.1|2077.8|2078.4|2078.1|2076.7|2076.4|104
1648464600000|2022-03-28 10:50:00|2078|2077.7|2077.4|2077.1|2078.4|2078.1|2077.3|2077|63
1648464900000|2022-03-28 10:55:00|2077.5|2077.2|2077.3|2077|2078|2077.7|2076.5|2076.2|71
1648465200000|2022-03-28 11:00:00|2077.5|2077.2|2078.1|2077.8|2078.7|2078.4|2077.3|2077|183
1648465500000|2022-03-28 11:05:00|2078|2077.7|2078.8|2078.5|2079|2078.7|2077.5|2077.2|184
1648465800000|2022-03-28 11:10:00|2078.9|2078.6|2078.7|2078.4|2079.7|2079.4|2077.8|2077.5|247
1648466100000|2022-03-28 11:15:00|2078.6|2078.3|2079.9|2079.6|2079.9|2079.6|2078.5|2078.2|91
1648466400000|2022-03-28 11:20:00|2080|2079.7|2079.3|2079|2080|2079.7|2078.9|2078.6|85
1648466700000|2022-03-28 11:25:00|2079.4|2079.1|2079.6|2079.3|2079.9|2079.6|2079.3|2079|82
1648467000000|2022-03-28 11:30:00|2079.5|2079.2|2080|2079.7|2080.7|2080.4|2079.1|2078.8|202
1648467300000|2022-03-28 11:35:00|2079.9|2079.6|2080.3|2080|2081|2080.7|2079.7|2079.4|131
1648467600000|2022-03-28 11:40:00|2080.5|2080.2|2079.4|2079.1|2080.6|2080.3|2078.8|2078.5|134
1648467900000|2022-03-28 11:45:00|2079.3|2079|2079.9|2079.6|2080|2079.7|2079.2|2078.9|55
1648468200000|2022-03-28 11:50:00|2080|2079.7|2079.3|2079|2080|2079.7|2078.9|2078.6|51
1648468500000|2022-03-28 11:55:00|2079.2|2078.9|2080.2|2079.9|2080.2|2079.9|2079|2078.7|94
1648468800000|2022-03-28 12:00:00|2080.1|2079.8|2079.3|2079|2080.4|2080.1|2078.7|2078.4|195
1648469100000|2022-03-28 12:05:00|2079.2|2078.9|2078.8|2078.5|2079.5|2079.2|2078.8|2078.5|77
1648469400000|2022-03-28 12:10:00|2078.7|2078.4|2078.5|2078.2|2079.1|2078.8|2078.3|2078|88
1648469700000|2022-03-28 12:15:00|2078.6|2078.3|2078.2|2077.9|2078.9|2078.6|2078.1|2077.8|137
1648470000000|2022-03-28 12:20:00|2078.1|2077.8|2076.4|2076.1|2078.1|2077.8|2076.3|2076|411
1648470300000|2022-03-28 12:25:00|2076.5|2076.2|2077.6|2077.3|2077.6|2077.3|2076.4|2076.1|113
1648470600000|2022-03-28 12:30:00|2077.7|2077.4|2076.6|2076.3|2077.8|2077.5|2076|2075.7|214
1648470900000|2022-03-28 12:35:00|2076.7|2076.4|2076|2075.7|2077.2|2076.9|2075.8|2075.5|136
1648471200000|2022-03-28 12:40:00|2076.1|2075.8|2074.5|2074.2|2076.1|2075.8|2073.8|2073.5|296
1648471500000|2022-03-28 12:45:00|2074.4|2074.1|2074.1|2073.8|2074.7|2074.4|2073.5|2073.2|240
1648471800000|2022-03-28 12:50:00|2074|2073.7|2073.5|2073.2|2074|2073.7|2072.6|2072.3|262
1648472100000|2022-03-28 12:55:00|2073.4|2073.1|2074.3|2074|2074.5|2074.2|2073.2|2072.9|217
1648472400000|2022-03-28 13:00:00|2074.5|2074.2|2073.9|2073.6|2074.9|2074.6|2073.3|2073|281
1648472700000|2022-03-28 13:05:00|2074|2073.7|2073.5|2073.2|2074.8|2074.5|2073.5|2073.2|223
1648473000000|2022-03-28 13:10:00|2073.4|2073.1|2073.9|2073.6|2074.1|2073.8|2071.5|2071.2|262
1648473300000|2022-03-28 13:15:00|2073.8|2073.5|2073.2|2072.9|2074.7|2074.4|2073.2|2072.9|371
1648473600000|2022-03-28 13:20:00|2073.3|2073|2072.7|2072.4|2073.5|2073.2|2072.1|2071.8|381
1648473900000|2022-03-28 13:25:00|2072.6|2072.3|2072.7|2072.4|2073.3|2073|2070.5|2070.2|1127
1648474200000|2022-03-28 13:30:00|2073.3|2073|2072.4|2072.1|2077.1|2076.8|2070.8|2070.5|5508
1648474500000|2022-03-28 13:35:00|2072.2|2071.9|2073.1|2072.8|2074.5|2074.2|2070.6|2070.3|2558
1648474800000|2022-03-28 13:40:00|2073|2072.7|2069.8|2069.5|2073.8|2073.5|2069.6|2069.3|2304
1648475100000|2022-03-28 13:45:00|2070.2|2069.9|2065.8|2065.5|2071.5|2071.2|2065.5|2065.2|2426
1648475400000|2022-03-28 13:50:00|2066.1|2065.8|2069.3|2069|2069.7|2069.4|2065.9|2065.6|3018
1648475700000|2022-03-28 13:55:00|2069.4|2069.1|2071|2070.7|2073.7|2073.4|2067.9|2067.6|2556
1648476000000|2022-03-28 14:00:00|2071.1|2070.8|2066.5|2066.2|2071.2|2070.9|2063.7|2063.4|2861
1648476300000|2022-03-28 14:05:00|2066.6|2066.3|2070.4|2070.1|2072.6|2072.3|2065.6|2065.3|2862
1648476600000|2022-03-28 14:10:00|2070.9|2070.6|2069.4|2069.1|2071.7|2071.4|2068.2|2067.9|1785
1648476900000|2022-03-28 14:15:00|2069.6|2069.3|2065.2|2064.9|2070.4|2070.1|2065.1|2064.8|3022
1648477200000|2022-03-28 14:20:00|2065.5|2065.2|2064.9|2064.6|2066.9|2066.6|2062.1|2061.8|2666
1648477500000|2022-03-28 14:25:00|2065.1|2064.8|2066.4|2066.1|2066.7|2066.4|2062.6|2062.3|1769
1648477800000|2022-03-28 14:30:00|2066.2|2065.9|2066.2|2065.9|2068.6|2068.3|2065.3|2065|1899
1648478100000|2022-03-28 14:35:00|2066.4|2066.1|2064.7|2064.4|2067.9|2067.6|2062.7|2062.4|1772
1648478400000|2022-03-28 14:40:00|2064.8|2064.5|2064.7|2064.4|2066.1|2065.8|2063.3|2063|1041
1648478700000|2022-03-28 14:45:00|2064.8|2064.5|2066.3|2066|2068.1|2067.8|2064.8|2064.5|1182
1648479000000|2022-03-28 14:50:00|2066.2|2065.9|2066.5|2066.2|2068.3|2068|2065.6|2065.3|1275
1648479300000|2022-03-28 14:55:00|2066.6|2066.3|2066.5|2066.2|2067.2|2066.9|2064.3|2064|829
1648479600000|2022-03-28 15:00:00|2066.6|2066.3|2063.7|2063.4|2068|2067.7|2059.8|2059.5|4085
1648479900000|2022-03-28 15:05:00|2063.9|2063.6|2061.8|2061.5|2064.3|2064|2060.8|2060.5|1666
1648480200000|2022-03-28 15:10:00|2062.1|2061.8|2063.5|2063.2|2063.8|2063.5|2061.1|2060.8|749
1648480500000|2022-03-28 15:15:00|2063.6|2063.3|2063.8|2063.5|2064.2|2063.9|2062|2061.7|990
1648480800000|2022-03-28 15:20:00|2063.7|2063.4|2062.2|2061.9|2064|2063.7|2060.5|2060.2|1020
1648481100000|2022-03-28 15:25:00|2062.3|2062|2062.9|2062.6|2062.9|2062.6|2059.2|2058.9|988
1648481400000|2022-03-28 15:30:00|2063|2062.7|2058.4|2058.1|2063.2|2062.9|2057.9|2057.6|1009
1648481700000|2022-03-28 15:35:00|2058.3|2058|2056.5|2056.2|2058.3|2058|2056|2055.7|1679
1648482000000|2022-03-28 15:40:00|2056.7|2056.4|2058.1|2057.8|2058.4|2058.1|2055.7|2055.4|1174
1648482300000|2022-03-28 15:45:00|2057.9|2057.6|2051.5|2051.2|2058.1|2057.8|2051.5|2051.2|3181
1648482600000|2022-03-28 15:50:00|2051.4|2051.1|2051.4|2051.1|2053.2|2052.9|2049.8|2049.5|2661
1648482900000|2022-03-28 15:55:00|2051.5|2051.2|2048.8|2048.5|2051.5|2051.2|2048.5|2048.2|1785
1648483200000|2022-03-28 16:00:00|2048.6|2048.3|2053.3|2053|2053.5|2053.2|2048.2|2047.9|1594
1648483500000|2022-03-28 16:05:00|2053.2|2052.9|2051.9|2051.6|2054.7|2054.4|2051.7|2051.4|1392
1648483800000|2022-03-28 16:10:00|2051.8|2051.5|2049.8|2049.5|2052|2051.7|2048.8|2048.5|1045
1648484100000|2022-03-28 16:15:00|2049.5|2049.2|2047.1|2046.8|2050.8|2050.5|2046.7|2046.4|1322
1648484400000|2022-03-28 16:20:00|2047.2|2046.9|2050.4|2050.1|2050.6|2050.3|2047.2|2046.9|1286
1648484700000|2022-03-28 16:25:00|2050.5|2050.2|2050.6|2050.3|2051.6|2051.3|2049.4|2049.1|1028
1648485000000|2022-03-28 16:30:00|2050.3|2050|2051.6|2051.3|2051.9|2051.6|2049.2|2048.9|1215
1648485300000|2022-03-28 16:35:00|2051.9|2051.6|2053.5|2053.2|2053.5|2053.2|2051.1|2050.8|992
1648485600000|2022-03-28 16:40:00|2053.4|2053.1|2054.1|2053.8|2055.4|2055.1|2053|2052.7|1110
1648485900000|2022-03-28 16:45:00|2053.9|2053.6|2053.6|2053.3|2054.2|2053.9|2051.8|2051.5|807
1648486200000|2022-03-28 16:50:00|2053.7|2053.4|2057.1|2056.8|2057.2|2056.9|2053.5|2053.2|1096
1648486500000|2022-03-28 16:55:00|2056.9|2056.6|2058.1|2057.8|2058.4|2058.1|2056.8|2056.5|713
1648486800000|2022-03-28 17:00:00|2058.2|2057.9|2058.9|2058.6|2059.8|2059.5|2058|2057.7|653
1648487100000|2022-03-28 17:05:00|2059|2058.7|2056.5|2056.2|2060|2059.7|2055.9|2055.6|1096
1648487400000|2022-03-28 17:10:00|2056.1|2055.8|2057|2056.7|2058.4|2058.1|2055.9|2055.6|603
1648487700000|2022-03-28 17:15:00|2056.8|2056.5|2056.9|2056.6|2057.9|2057.6|2056.2|2055.9|508
1648488000000|2022-03-28 17:20:00|2056.8|2056.5|2059.4|2059.1|2059.4|2059.1|2056.4|2056.1|684
1648488300000|2022-03-28 17:25:00|2059.3|2059|2061.6|2061.3|2062.3|2062|2058.8|2058.5|1590
1648488600000|2022-03-28 17:30:00|2061.5|2061.2|2061.9|2061.6|2062.9|2062.6|2060.8|2060.5|748
1648488900000|2022-03-28 17:35:00|2061.8|2061.5|2061.9|2061.6|2063.1|2062.8|2061.4|2061.1|466
1648489200000|2022-03-28 17:40:00|2062|2061.7|2061.2|2060.9|2063|2062.7|2060.8|2060.5|575
1648489500000|2022-03-28 17:45:00|2061.5|2061.2|2061|2060.7|2062.3|2062|2059.6|2059.3|745
1648489800000|2022-03-28 17:50:00|2061.1|2060.8|2060.4|2060.1|2061.6|2061.3|2059.8|2059.5|434
1648490100000|2022-03-28 17:55:00|2060.5|2060.2|2061.3|2061|2061.7|2061.4|2059.5|2059.2|529
1648490400000|2022-03-28 18:00:00|2061.4|2061.1|2060.1|2059.8|2062.5|2062.2|2060.1|2059.8|897
1648490700000|2022-03-28 18:05:00|2060|2059.7|2061.3|2061|2061.6|2061.3|2058.7|2058.4|1614
1648491000000|2022-03-28 18:10:00|2061.2|2060.9|2058.7|2058.4|2062|2061.7|2058.3|2058|1069
1648491300000|2022-03-28 18:15:00|2058.8|2058.5|2056.5|2056.2|2058.9|2058.6|2056|2055.7|927
1648491600000|2022-03-28 18:20:00|2056.6|2056.3|2058.5|2058.2|2058.8|2058.5|2056.3|2056|868
1648491900000|2022-03-28 18:25:00|2058.9|2058.6|2059.8|2059.5|2060.5|2060.2|2057.9|2057.6|908
1648492200000|2022-03-28 18:30:00|2059.7|2059.4|2060.1|2059.8|2060.6|2060.3|2059|2058.7|440
1648492500000|2022-03-28 18:35:00|2060|2059.7|2059.6|2059.3|2060.2|2059.9|2058.1|2057.8|628
1648492800000|2022-03-28 18:40:00|2059.5|2059.2|2061.1|2060.8|2062.8|2062.5|2059.1|2058.8|1914
1648493100000|2022-03-28 18:45:00|2061|2060.7|2062.3|2062|2062.9|2062.6|2060.5|2060.2|1130
1648493400000|2022-03-28 18:50:00|2062.4|2062.1|2065.4|2065.1|2065.9|2065.6|2062.4|2062.1|1958
1648493700000|2022-03-28 18:55:00|2065.3|2065|2067.6|2067.3|2067.6|2067.3|2065.1|2064.8|1507
1648494000000|2022-03-28 19:00:00|2067.5|2067.2|2064.8|2064.5|2067.6|2067.3|2064.4|2064.1|1349
1648494300000|2022-03-28 19:05:00|2064.7|2064.4|2065.1|2064.8|2065.9|2065.6|2064.6|2064.3|809
1648494600000|2022-03-28 19:10:00|2065.2|2064.9|2066.4|2066.1|2066.6|2066.3|2064.9|2064.6|704
1648494900000|2022-03-28 19:15:00|2066.6|2066.3|2065.2|2064.9|2066.9|2066.6|2065.2|2064.9|696
1648495200000|2022-03-28 19:20:00|2065.3|2065|2067.4|2067.1|2067.5|2067.2|2064.9|2064.6|1216
1648495500000|2022-03-28 19:25:00|2067.3|2067|2068.1|2067.8|2068.6|2068.3|2067|2066.7|1070
1648495800000|2022-03-28 19:30:00|2068.2|2067.9|2068.2|2067.9|2068.9|2068.6|2067.2|2066.9|1231
1648496100000|2022-03-28 19:35:00|2068.3|2068|2067.4|2067.1|2068.8|2068.5|2066.8|2066.5|968
1648496400000|2022-03-28 19:40:00|2067.3|2067|2069.8|2069.5|2069.8|2069.5|2067|2066.7|1777
1648496700000|2022-03-28 19:45:00|2069.9|2069.6|2073|2072.7|2073.1|2072.8|2069.7|2069.4|2357
1648497000000|2022-03-28 19:50:00|2071.8|2071.5|2074|2073.7|2074.1|2073.8|2070.1|2069.8|5057
1648497300000|2022-03-28 19:55:00|2074.2|2073.9|2078.6|2078.3|2078.7|2078.4|2072.7|2072.4|10466
1648497600000|2022-03-28 20:00:00|2078.8|2078.5|2079|2078.7|2080.2|2079.9|2078|2077.7|3817
1648497900000|2022-03-28 20:05:00|2079.1|2078.8|2079.4|2079.1|2079.8|2079.5|2078.6|2078.3|1199
1648498200000|2022-03-28 20:10:00|2079.5|2079.2|2078.3|2078|2079.5|2079.2|2078.3|2078|1314
1648498500000|2022-03-28 20:15:00|2078.2|2077.9|2078.4|2078.1|2078.6|2078.3|2078.2|2077.9|235
1648498800000|2022-03-28 20:20:00|2078.3|2078|2078.3|2078|2078.3|2078|2077.7|2077.4|761
1648499100000|2022-03-28 20:25:00|2078.4|2078.1|2079.1|2078.8|2079.1|2078.8|2078.2|2077.9|394
1648499400000|2022-03-28 20:30:00|2079|2078.7|2079|2078.7|2079.2|2078.9|2078.9|2078.6|103
1648499700000|2022-03-28 20:35:00|2079.1|2078.8|2079.3|2079|2079.5|2079.2|2079|2078.7|207
1648500000000|2022-03-28 20:40:00|2079.2|2078.9|2078.3|2078|2079.3|2079|2078.2|2077.9|160
1648500300000|2022-03-28 20:45:00|2078.4|2078.1|2077.3|2077|2078.5|2078.2|2077.3|2077|188
1648500600000|2022-03-28 20:50:00|2077.4|2077.1|2077.1|2076.8|2077.7|2077.4|2077.1|2076.8|183
1648500900000|2022-03-28 20:55:00|2077.2|2076.9|2077.3|2076.5|2077.4|2077.1|2076.9|2076.5|246
1648501200000|2022-03-28 21:00:00|2077.4|2076.6|2077.4|2076.6|2077.4|2076.6|2077.3|2076.5|0
1648501500000|2022-03-28 21:05:00|2077.3|2076.5|2077.2|2076.4|2077.4|2076.6|2077|2076.2|0
1648501800000|2022-03-28 21:10:00|2077|2076.2|2077|2076.2|2077.2|2076.4|2076.9|2076.1|0
1648502100000|2022-03-28 21:15:00|2077.2|2076.4|2077.1|2076.3|2077.2|2076.4|2077.1|2076.3|0
1648502400000|2022-03-28 21:20:00|2077|2076.2|2077.2|2076.4|2077.2|2076.4|2076.8|2076|0
1648502700000|2022-03-28 21:25:00|2077.3|2076.5|2077.1|2076.3|2077.3|2076.5|2077.1|2076.3|0
1648503000000|2022-03-28 21:30:00|2077|2076.2|2077.1|2076.3|2077.1|2076.3|2076.7|2075.9|0
1648503300000|2022-03-28 21:35:00|2077.2|2076.4|2077|2076.2|2077.2|2076.4|2077|2076.2|0
1648503600000|2022-03-28 21:40:00|2077.1|2076.3|2076.7|2075.9|2077.1|2076.3|2076.7|2075.9|0
1648503900000|2022-03-28 21:45:00|2076.8|2076|2077|2076.2|2077.2|2076.4|2076.8|2076|0
1648504200000|2022-03-28 21:50:00|2076.9|2076.1|2076.5|2075.7|2076.9|2076.1|2076.4|2075.6|0
1648504500000|2022-03-28 21:55:00|2076.4|2075.6|2076.6|2075.8|2076.6|2075.8|2076.4|2075.6|0
1648504800000|2022-03-28 22:00:00|2076.5|2075.7|2076|2075.7|2078.2|2077.9|2075.7|2075.4|141
1648505100000|2022-03-28 22:05:00|2076.1|2075.8|2076.1|2075.8|2076.3|2076|2075.8|2075.5|38
1648505400000|2022-03-28 22:10:00|2076|2075.7|2076.2|2075.9|2076.5|2076.2|2075.3|2075|81
1648505700000|2022-03-28 22:15:00|2076.3|2076|2076.2|2075.9|2076.5|2076.2|2076.1|2075.8|19
1648506000000|2022-03-28 22:20:00|2076.3|2076|2076.4|2076.1|2076.6|2076.3|2076.2|2075.9|7
1648506300000|2022-03-28 22:25:00|2076.3|2076|2076.2|2075.9|2076.3|2076|2075.7|2075.4|30
1648506600000|2022-03-28 22:30:00|2076.6|2076.3|2077.6|2077.3|2078|2077.7|2076.6|2076.3|73
1648506900000|2022-03-28 22:35:00|2077.4|2077.1|2077.6|2077.3|2078.1|2077.8|2077.4|2077.1|6
1648507200000|2022-03-28 22:40:00|2077.7|2077.4|2076.9|2076.6|2077.9|2077.6|2076.9|2076.6|6
1648507500000|2022-03-28 22:45:00|2076.6|2076.3|2076.7|2076.4|2077.1|2076.8|2076.2|2075.9|68
1648507800000|2022-03-28 22:50:00|2076.8|2076.5|2076.5|2076.2|2077.5|2077.2|2076.4|2076.1|11
1648508100000|2022-03-28 22:55:00|2076.6|2076.3|2077.3|2077|2077.4|2077.1|2076.6|2076.3|3
1648508400000|2022-03-28 23:00:00|2077.4|2077.1|2077.4|2077.1|2077.7|2077.4|2077.1|2076.8|18
1648508700000|2022-03-28 23:05:00|2077.3|2077|2077.2|2076.9|2077.5|2077.2|2077.1|2076.8|68
1648509000000|2022-03-28 23:10:00|2077.3|2077|2076.7|2076.4|2077.3|2077|2076.7|2076.4|57
1648509300000|2022-03-28 23:15:00|2076.6|2076.3|2076.1|2075.8|2077.1|2076.8|2076|2075.7|82
1648509600000|2022-03-28 23:20:00|2076.2|2075.9|2076.1|2075.8|2076.3|2076|2075.6|2075.3|87
1648509900000|2022-03-28 23:25:00|2076.2|2075.9|2077.1|2076.8|2077.2|2076.9|2075.7|2075.4|99
1648510200000|2022-03-28 23:30:00|2077.2|2076.9|2077.2|2076.9|2078|2077.7|2076.9|2076.6|41
1648510500000|2022-03-28 23:35:00|2077.1|2076.8|2077.6|2077.3|2077.8|2077.5|2077.1|2076.8|42
1648510800000|2022-03-28 23:40:00|2077.5|2077.2|2078.1|2077.8|2078.2|2077.9|2077.3|2077|34
1648511100000|2022-03-28 23:45:00|2077.9|2077.6|2076.8|2076.5|2078.2|2077.9|2076.7|2076.4|80
1648511400000|2022-03-28 23:50:00|2076.7|2076.4|2075.8|2075.5|2076.9|2076.6|2075.7|2075.4|104
1648511700000|2022-03-28 23:55:00|2075.9|2075.6|2075.8|2075.5|2076.1|2075.8|2075.7|2075.4|17
1648512000000|2022-03-29 00:00:00|2075.9|2075.6|2075.6|2075.3|2076.4|2076.1|2075.1|2074.8|66
1648512300000|2022-03-29 00:05:00|2075.5|2075.2|2076.1|2075.8|2076.3|2076|2075|2074.7|67
1648512600000|2022-03-29 00:10:00|2076.3|2076|2076|2075.7|2076.5|2076.2|2075.5|2075.2|50
1648512900000|2022-03-29 00:15:00|2075.9|2075.6|2076.3|2076|2076.7|2076.4|2075.8|2075.5|34
1648513200000|2022-03-29 00:20:00|2076.2|2075.9|2076.7|2076.4|2077.1|2076.8|2076|2075.7|38
1648513500000|2022-03-29 00:25:00|2076.6|2076.3|2076.5|2076.2|2076.9|2076.6|2076.2|2075.9|23
1648513800000|2022-03-29 00:30:00|2076.6|2076.3|2076.4|2076.1|2076.8|2076.5|2076.2|2075.9|16
1648514100000|2022-03-29 00:35:00|2076.5|2076.2|2076.8|2076.5|2076.8|2076.5|2076.3|2076|9
1648514400000|2022-03-29 00:40:00|2076.9|2076.6|2077.6|2077.3|2078|2077.7|2076.5|2076.2|36
1648514700000|2022-03-29 00:45:00|2077.7|2077.4|2077|2076.7|2077.8|2077.5|2076.8|2076.5|20
1648515000000|2022-03-29 00:50:00|2077.1|2076.8|2077.2|2076.9|2077.4|2077.1|2076.7|2076.4|14
1648515300000|2022-03-29 00:55:00|2077.3|2077|2076.5|2076.2|2077.5|2077.2|2076.4|2076.1|61
1648515600000|2022-03-29 01:00:00|2076.6|2076.3|2077.6|2077.3|2077.9|2077.6|2076.6|2076.3|77
1648515900000|2022-03-29 01:05:00|2077.5|2077.2|2078|2077.7|2078|2077.7|2077.5|2077.2|39
1648516200000|2022-03-29 01:10:00|2077.9|2077.6|2078.8|2078.5|2078.9|2078.6|2077.7|2077.4|62
1648516500000|2022-03-29 01:15:00|2078.7|2078.4|2078.9|2078.6|2079.5|2079.2|2078.1|2077.8|36
1648516800000|2022-03-29 01:20:00|2078.8|2078.5|2079.3|2079|2079.6|2079.3|2078.8|2078.5|43
1648517100000|2022-03-29 01:25:00|2079.4|2079.1|2078.7|2078.4|2079.6|2079.3|2078.6|2078.3|17
1648517400000|2022-03-29 01:30:00|2078.8|2078.5|2079.7|2079.4|2079.7|2079.4|2078.8|2078.5|19
1648517700000|2022-03-29 01:35:00|2079.8|2079.5|2081.4|2081.1|2082|2081.7|2079.8|2079.5|89
1648518000000|2022-03-29 01:40:00|2081.5|2081.2|2081.1|2080.8|2081.6|2081.3|2080.8|2080.5|43
1648518300000|2022-03-29 01:45:00|2081|2080.7|2080.4|2080.1|2081.2|2080.9|2080.3|2080|14
1648518600000|2022-03-29 01:50:00|2080.3|2080|2080.1|2079.8|2080.8|2080.5|2079.8|2079.5|48
1648518900000|2022-03-29 01:55:00|2080.2|2079.9|2080.4|2080.1|2080.6|2080.3|2079.8|2079.5|7
1648519200000|2022-03-29 02:00:00|2080.5|2080.2|2079.6|2079.3|2080.7|2080.4|2079.4|2079.1|58
1648519500000|2022-03-29 02:05:00|2079.5|2079.2|2079.3|2079|2079.7|2079.4|2079|2078.7|53
1648519800000|2022-03-29 02:10:00|2079.4|2079.1|2078.9|2078.6|2079.4|2079.1|2078.9|2078.6|5
1648520100000|2022-03-29 02:15:00|2079|2078.7|2079|2078.7|2079.2|2078.9|2078.6|2078.3|12
1648520400000|2022-03-29 02:20:00|2078.9|2078.6|2079|2078.7|2079.2|2078.9|2078.6|2078.3|9
1648520700000|2022-03-29 02:25:00|2078.9|2078.6|2078.9|2078.6|2079.1|2078.8|2078.4|2078.1|28
1648521000000|2022-03-29 02:30:00|2078.8|2078.5|2079.3|2079|2079.9|2079.6|2078.8|2078.5|100
1648521300000|2022-03-29 02:35:00|2079.2|2078.9|2078.6|2078.3|2079.3|2079|2078.2|2077.9|33
1648521600000|2022-03-29 02:40:00|2078.5|2078.2|2079|2078.7|2079|2078.7|2078.4|2078.1|16
1648521900000|2022-03-29 02:45:00|2078.9|2078.6|2079.1|2078.8|2079.1|2078.8|2078.5|2078.2|1
1648522200000|2022-03-29 02:50:00|2079|2078.7|2078.9|2078.6|2079.2|2078.9|2078.4|2078.1|7
1648522500000|2022-03-29 02:55:00|2078.8|2078.5|2079|2078.7|2079.1|2078.8|2078.6|2078.3|4
1648522800000|2022-03-29 03:00:00|2079.1|2078.8|2079|2078.7|2079.2|2078.9|2078.6|2078.3|5
1648523100000|2022-03-29 03:05:00|2079.1|2078.8|2079.7|2079.4|2080|2079.7|2078.9|2078.6|23
1648523400000|2022-03-29 03:10:00|2079.8|2079.5|2080.1|2079.8|2080.3|2080|2079.6|2079.3|54
1648523700000|2022-03-29 03:15:00|2080.6|2080.3|2080.4|2080.1|2080.6|2080.3|2080|2079.7|8
1648524000000|2022-03-29 03:20:00|2080.5|2080.2|2080.7|2080.4|2080.8|2080.5|2080.4|2080.1|4
1648524300000|2022-03-29 03:25:00|2080.6|2080.3|2080.3|2080|2080.7|2080.4|2080.1|2079.8|7
1648524600000|2022-03-29 03:30:00|2079.9|2079.6|2079.6|2079.3|2080|2079.7|2079.3|2079|8
1648524900000|2022-03-29 03:35:00|2079.7|2079.4|2079|2078.7|2079.7|2079.4|2078.8|2078.5|48
1648525200000|2022-03-29 03:40:00|2079.1|2078.8|2079|2078.7|2079.1|2078.8|2078.6|2078.3|5
1648525500000|2022-03-29 03:45:00|2079.1|2078.8|2078.4|2078.1|2079.2|2078.9|2078.4|2078.1|14
1648525800000|2022-03-29 03:50:00|2078.5|2078.2|2078.5|2078.2|2078.9|2078.6|2078.2|2077.9|7
1648526100000|2022-03-29 03:55:00|2078.4|2078.1|2078.9|2078.6|2079|2078.7|2078.4|2078.1|6
1648526400000|2022-03-29 04:00:00|2078.8|2078.5|2079.2|2078.9|2079.6|2079.3|2078.8|2078.5|3
1648526700000|2022-03-29 04:05:00|2079.3|2079|2079.3|2079|2079.3|2079|2078.6|2078.3|14
1648527000000|2022-03-29 04:10:00|2079.2|2078.9|2079.3|2079|2079.6|2079.3|2079.1|2078.8|10
1648527300000|2022-03-29 04:15:00|2079.7|2079.4|2079.6|2079.3|2079.9|2079.6|2079.5|2079.2|0
1648527600000|2022-03-29 04:20:00|2079.5|2079.2|2079.8|2079.5|2079.9|2079.6|2079.5|2079.2|5
1648527900000|2022-03-29 04:25:00|2079.9|2079.6|2079.6|2079.3|2080|2079.7|2079.4|2079.1|15
1648528200000|2022-03-29 04:30:00|2079.7|2079.4|2079.7|2079.4|2079.8|2079.5|2079.5|2079.2|14
1648528500000|2022-03-29 04:35:00|2079.6|2079.3|2079.9|2079.6|2079.9|2079.6|2079.6|2079.3|25
1648528800000|2022-03-29 04:40:00|2079.8|2079.5|2079.9|2079.6|2080|2079.7|2079.8|2079.5|2
1648529100000|2022-03-29 04:45:00|2080|2079.7|2080.5|2080.2|2080.6|2080.3|2079.8|2079.5|56
1648529400000|2022-03-29 04:50:00|2080.6|2080.3|2080.8|2080.5|2080.9|2080.6|2080.5|2080.2|17
1648529700000|2022-03-29 04:55:00|2080.7|2080.4|2080.6|2080.3|2081|2080.7|2080.5|2080.2|9
1648530000000|2022-03-29 05:00:00|2080.1|2079.8|2080.6|2080.3|2080.9|2080.6|2079.9|2079.6|21
1648530300000|2022-03-29 05:05:00|2080.5|2080.2|2079.5|2079.2|2081|2080.7|2079.3|2079|31
1648530600000|2022-03-29 05:10:00|2079.4|2079.1|2079.9|2079.6|2079.9|2079.6|2079.3|2079|6
1648530900000|2022-03-29 05:15:00|2080.3|2080|2080.7|2080.4|2081.1|2080.8|2080.1|2079.8|13
1648531200000|2022-03-29 05:20:00|2080.8|2080.5|2080.5|2080.2|2080.9|2080.6|2080.4|2080.1|8
1648531500000|2022-03-29 05:25:00|2080.6|2080.3|2081.7|2081.4|2081.8|2081.5|2080.6|2080.3|10
1648531800000|2022-03-29 05:30:00|2081.6|2081.3|2083.8|2083.5|2084.3|2084|2081.5|2081.2|188
1648532100000|2022-03-29 05:35:00|2083.9|2083.6|2082.5|2082.2|2084|2083.7|2082.4|2082.1|92
1648532400000|2022-03-29 05:40:00|2082.4|2082.1|2083.8|2083.5|2083.8|2083.5|2082.4|2082.1|31
1648532700000|2022-03-29 05:45:00|2083.4|2083.1|2083.2|2082.9|2083.8|2083.5|2082.8|2082.5|32
1648533000000|2022-03-29 05:50:00|2083.3|2083|2083.9|2083.6|2084.7|2084.4|2083.1|2082.8|89
1648533300000|2022-03-29 05:55:00|2084|2083.7|2084.5|2084.2|2084.8|2084.5|2083.2|2082.9|73
1648533600000|2022-03-29 06:00:00|2084.8|2084.5|2082.3|2082|2084.8|2084.5|2082.2|2081.9|171
1648533900000|2022-03-29 06:05:00|2082.4|2082.1|2082|2081.7|2082.6|2082.3|2081.1|2080.8|83
1648534200000|2022-03-29 06:10:00|2082.1|2081.8|2081.7|2081.4|2082.3|2082|2081.5|2081.2|38
1648534500000|2022-03-29 06:15:00|2081.8|2081.5|2081.2|2080.9|2081.9|2081.6|2081.2|2080.9|29
1648534800000|2022-03-29 06:20:00|2081.1|2080.8|2081.3|2081|2081.4|2081.1|2080.9|2080.6|43
1648535100000|2022-03-29 06:25:00|2081.2|2080.9|2080.2|2079.9|2081.6|2081.3|2080.2|2079.9|108
1648535400000|2022-03-29 06:30:00|2080.3|2080|2079.8|2079.5|2080.5|2080.2|2079.5|2079.2|41
1648535700000|2022-03-29 06:35:00|2079.7|2079.4|2079.7|2079.4|2080.2|2079.9|2079.2|2078.9|28
1648536000000|2022-03-29 06:40:00|2079.8|2079.5|2079.7|2079.4|2079.8|2079.5|2079|2078.7|71
1648536300000|2022-03-29 06:45:00|2079.8|2079.5|2080.3|2080|2080.6|2080.3|2079.6|2079.3|54
1648536600000|2022-03-29 06:50:00|2080.4|2080.1|2081.7|2081.4|2081.9|2081.6|2080.2|2079.9|23
1648536900000|2022-03-29 06:55:00|2081.6|2081.3|2083.4|2083.1|2084.1|2083.8|2081.3|2081|99
1648537200000|2022-03-29 07:00:00|2083.7|2083.4|2081.6|2081.3|2084.3|2084|2081.5|2081.2|220
1648537500000|2022-03-29 07:05:00|2081.7|2081.4|2079.2|2078.9|2081.8|2081.5|2079.2|2078.9|164
1648537800000|2022-03-29 07:10:00|2079.1|2078.8|2080.3|2080|2081.4|2081.1|2078.8|2078.5|100
1648538100000|2022-03-29 07:15:00|2080.2|2079.9|2080.9|2080.6|2081.8|2081.5|2080|2079.7|45
1648538400000|2022-03-29 07:20:00|2081|2080.7|2085.6|2085.3|2086.8|2086.5|2081|2080.7|385
1648538700000|2022-03-29 07:25:00|2085.5|2085.2|2086.6|2086.3|2087.1|2086.8|2085.3|2085|236
1648539000000|2022-03-29 07:30:00|2086.5|2086.2|2085.1|2084.8|2086.9|2086.6|2084.8|2084.5|260
1648539300000|2022-03-29 07:35:00|2085|2084.7|2085.3|2085|2085.5|2085.2|2084.4|2084.1|136
1648539600000|2022-03-29 07:40:00|2085.2|2084.9|2084.7|2084.4|2085.3|2085|2083.9|2083.6|102
1648539900000|2022-03-29 07:45:00|2084.6|2084.3|2084.6|2084.3|2085|2084.7|2083.7|2083.4|95
1648540200000|2022-03-29 07:50:00|2084.4|2084.1|2084.8|2084.5|2085.4|2085.1|2083.9|2083.6|77
1648540500000|2022-03-29 07:55:00|2084.9|2084.6|2085.4|2085.1|2085.7|2085.4|2084.3|2084|27
1648540800000|2022-03-29 08:00:00|2085.3|2085|2086.3|2086|2086.6|2086.3|2084.8|2084.5|121
1648541100000|2022-03-29 08:05:00|2086.2|2085.9|2086.9|2086.6|2086.9|2086.6|2085.2|2084.9|105
1648541400000|2022-03-29 08:10:00|2087|2086.7|2086.2|2085.9|2087.1|2086.8|2084.6|2084.3|258
1648541700000|2022-03-29 08:15:00|2086.3|2086|2086.9|2086.6|2087.7|2087.4|2085.8|2085.5|223
1648542000000|2022-03-29 08:20:00|2087|2086.7|2086.7|2086.4|2087.6|2087.3|2086.1|2085.8|76
1648542300000|2022-03-29 08:25:00|2086.8|2086.5|2086.6|2086.3|2087.1|2086.8|2086.1|2085.8|67
1648542600000|2022-03-29 08:30:00|2086.7|2086.4|2085.8|2085.5|2086.7|2086.4|2085.3|2085|112
1648542900000|2022-03-29 08:35:00|2085.9|2085.6|2086.6|2086.3|2086.8|2086.5|2085.4|2085.1|99
1648543200000|2022-03-29 08:40:00|2086.7|2086.4|2087.8|2087.5|2087.9|2087.6|2086.5|2086.2|76
1648543500000|2022-03-29 08:45:00|2087.7|2087.4|2087.9|2087.6|2088.4|2088.1|2087.6|2087.3|104
1648543800000|2022-03-29 08:50:00|2087.8|2087.5|2086.9|2086.6|2088|2087.7|2086.8|2086.5|64
1648544100000|2022-03-29 08:55:00|2087|2086.7|2087.1|2086.8|2087.7|2087.4|2086.2|2085.9|73
1648544400000|2022-03-29 09:00:00|2087|2086.7|2087.7|2087.4|2088|2087.7|2086.6|2086.3|88
1648544700000|2022-03-29 09:05:00|2087.8|2087.5|2089.3|2089|2092.7|2092.4|2086.9|2086.6|838
1648545000000|2022-03-29 09:10:00|2089.4|2089.1|2090.2|2089.9|2090.8|2090.5|2088.7|2088.4|274
1648545300000|2022-03-29 09:15:00|2090.3|2090|2090.1|2089.8|2091|2090.7|2089|2088.7|195
1648545600000|2022-03-29 09:20:00|2090.3|2090|2090.4|2090.1|2091|2090.7|2089.3|2089|228
1648545900000|2022-03-29 09:25:00|2090.5|2090.2|2088.1|2087.8|2090.7|2090.4|2087.9|2087.6|254
1648546200000|2022-03-29 09:30:00|2088|2087.7|2088.1|2087.8|2088.9|2088.6|2087.5|2087.2|146
1648546500000|2022-03-29 09:35:00|2088.2|2087.9|2090.2|2089.9|2090.4|2090.1|2087.7|2087.4|103
1648546800000|2022-03-29 09:40:00|2090.1|2089.8|2089.9|2089.6|2091.3|2091|2089.8|2089.5|217
1648547100000|2022-03-29 09:45:00|2089.8|2089.5|2091.5|2091.2|2091.6|2091.3|2089.4|2089.1|126
1648547400000|2022-03-29 09:50:00|2091.6|2091.3|2090.2|2089.9|2092.4|2092.1|2089.7|2089.4|158
1648547700000|2022-03-29 09:55:00|2090.1|2089.8|2089.5|2089.2|2090.1|2089.8|2089.1|2088.8|58
1648548000000|2022-03-29 10:00:00|2089.4|2089.1|2089.4|2089.1|2089.7|2089.4|2088.9|2088.6|103
1648548300000|2022-03-29 10:05:00|2089.5|2089.2|2087.2|2086.9|2089.7|2089.4|2086.2|2085.9|230
1648548600000|2022-03-29 10:10:00|2087.3|2087|2087.9|2087.6|2088.1|2087.8|2086.7|2086.4|108
1648548900000|2022-03-29 10:15:00|2087.7|2087.4|2088.1|2087.8|2088.5|2088.2|2087.5|2087.2|94
1648549200000|2022-03-29 10:20:00|2088|2087.7|2088.3|2088|2089.2|2088.9|2088|2087.7|40
1648549500000|2022-03-29 10:25:00|2088.1|2087.8|2089.3|2089|2089.8|2089.5|2088.1|2087.8|216
1648549800000|2022-03-29 10:30:00|2089.2|2088.9|2089.8|2089.5|2090|2089.7|2088.8|2088.5|229
1648550100000|2022-03-29 10:35:00|2089.7|2089.4|2090.1|2089.8|2090.4|2090.1|2089.7|2089.4|75
1648550400000|2022-03-29 10:40:00|2090|2089.7|2090.1|2089.8|2090.6|2090.3|2089.7|2089.4|49
1648550700000|2022-03-29 10:45:00|2090|2089.7|2090.8|2090.5|2091.4|2091.1|2090|2089.7|69
1648551000000|2022-03-29 10:50:00|2090.9|2090.6|2089.8|2089.5|2091.8|2091.5|2089.8|2089.5|236
1648551300000|2022-03-29 10:55:00|2089.6|2089.3|2089.4|2089.1|2090.4|2090.1|2088.8|2088.5|62
1648551600000|2022-03-29 11:00:00|2089.1|2088.8|2089.5|2089.2|2089.9|2089.6|2087.9|2087.6|131
1648551900000|2022-03-29 11:05:00|2089.7|2089.4|2089.3|2089|2090|2089.7|2088.7|2088.4|65
1648552200000|2022-03-29 11:10:00|2089.2|2088.9|2089.2|2088.9|2090.1|2089.8|2089.1|2088.8|111
1648552500000|2022-03-29 11:15:00|2089.1|2088.8|2090.1|2089.8|2090.1|2089.8|2088.8|2088.5|116
1648552800000|2022-03-29 11:20:00|2090|2089.7|2089.6|2089.3|2090.1|2089.8|2088.7|2088.4|85
1648553100000|2022-03-29 11:25:00|2089.7|2089.4|2087.7|2087.4|2089.8|2089.5|2087.5|2087.2|33
1648553400000|2022-03-29 11:30:00|2087.8|2087.5|2086.7|2086.4|2087.9|2087.6|2086.4|2086.1|219
1648553700000|2022-03-29 11:35:00|2086.8|2086.5|2087.7|2087.4|2088|2087.7|2086.4|2086.1|173
1648554000000|2022-03-29 11:40:00|2087.6|2087.3|2090.5|2090.2|2092.2|2091.9|2087|2086.7|1331
1648554300000|2022-03-29 11:45:00|2090.4|2090.1|2092|2091.7|2093.2|2092.9|2088.2|2087.9|1380
1648554600000|2022-03-29 11:50:00|2091.9|2091.6|2093.3|2093|2094.6|2094.3|2091.6|2091.3|1117
1648554900000|2022-03-29 11:55:00|2093.2|2092.9|2093.2|2092.9|2093.3|2093|2090.4|2090.1|561
1648555200000|2022-03-29 12:00:00|2093.3|2093|2093.9|2093.6|2094.8|2094.5|2092.4|2092.1|754
1648555500000|2022-03-29 12:05:00|2094.2|2093.9|2095|2094.7|2095.7|2095.4|2093.8|2093.5|583
1648555800000|2022-03-29 12:10:00|2094.9|2094.6|2092.8|2092.5|2095.1|2094.8|2092.6|2092.3|535
1648556100000|2022-03-29 12:15:00|2092.9|2092.6|2093.8|2093.5|2094.2|2093.9|2092.3|2092|338
1648556400000|2022-03-29 12:20:00|2093.7|2093.4|2097.5|2097.2|2098.1|2097.8|2093.7|2093.4|1330
1648556700000|2022-03-29 12:25:00|2097.4|2097.1|2100.9|2100.6|2101.1|2100.8|2097.4|2097.1|1354
1648557000000|2022-03-29 12:30:00|2100.8|2100.5|2100.4|2100.1|2100.8|2100.5|2098.8|2098.5|1248
1648557300000|2022-03-29 12:35:00|2100.3|2100|2097.6|2097.3|2100.4|2100.1|2097.5|2097.2|416
1648557600000|2022-03-29 12:40:00|2097.7|2097.4|2097|2096.7|2098|2097.7|2096.1|2095.8|485
1648557900000|2022-03-29 12:45:00|2097.1|2096.8|2097.3|2097|2098|2097.7|2096.1|2095.8|514
1648558200000|2022-03-29 12:50:00|2097.5|2097.2|2098.2|2097.9|2098.6|2098.3|2096.8|2096.5|518
1648558500000|2022-03-29 12:55:00|2098.3|2098|2098.1|2097.8|2098.7|2098.4|2097.4|2097.1|497
1648558800000|2022-03-29 13:00:00|2098.2|2097.9|2095.8|2095.5|2098.4|2098.1|2095|2094.7|763
1648559100000|2022-03-29 13:05:00|2095.9|2095.6|2095.8|2095.5|2096.6|2096.3|2095.1|2094.8|296
1648559400000|2022-03-29 13:10:00|2095.7|2095.4|2098.6|2098.3|2098.8|2098.5|2095.1|2094.8|1089
1648559700000|2022-03-29 13:15:00|2098.9|2098.6|2096.5|2096.2|2098.9|2098.6|2096.3|2096|418
1648560000000|2022-03-29 13:20:00|2096.6|2096.3|2095.8|2095.5|2096.9|2096.6|2095.2|2094.9|358
1648560300000|2022-03-29 13:25:00|2095.9|2095.6|2096.9|2096.6|2098.2|2097.9|2095.9|2095.6|694
1648560600000|2022-03-29 13:30:00|2097.6|2097.3|2118.9|2118.6|2119.1|2118.8|2095.5|2095.2|8998
1648560900000|2022-03-29 13:35:00|2119.2|2118.9|2114.4|2114.1|2119.2|2118.9|2111.6|2111.3|4994
1648561200000|2022-03-29 13:40:00|2114.3|2114|2116.4|2116.1|2118.6|2118.3|2113.5|2113.2|4973
1648561500000|2022-03-29 13:45:00|2116.8|2116.5|2112.2|2111.9|2121.9|2121.6|2112.2|2111.9|4686
1648561800000|2022-03-29 13:50:00|2112|2111.7|2115.7|2115.4|2117.2|2116.9|2110.1|2109.8|5029
1648562100000|2022-03-29 13:55:00|2116.3|2116|2114.8|2114.5|2117.2|2116.9|2114.4|2114.1|2216
1648562400000|2022-03-29 14:00:00|2114.7|2114.4|2108.5|2108.2|2115.4|2115.1|2108.5|2108.2|3318
1648562700000|2022-03-29 14:05:00|2108.6|2108.3|2104.1|2103.8|2109.1|2108.8|2102.3|2102|3073
1648563000000|2022-03-29 14:10:00|2104.5|2104.2|2101.6|2101.3|2106.3|2106|2099.4|2099.1|3443
1648563300000|2022-03-29 14:15:00|2101.7|2101.4|2106.4|2106.1|2107.2|2106.9|2101.3|2101|2557
1648563600000|2022-03-29 14:20:00|2106.2|2105.9|2109.2|2108.9|2110.8|2110.5|2106|2105.7|3366
1648563900000|2022-03-29 14:25:00|2109.1|2108.8|2115.3|2115|2115.5|2115.2|2108.1|2107.8|2469
1648564200000|2022-03-29 14:30:00|2115.5|2115.2|2118.2|2117.9|2118.6|2118.3|2114.2|2113.9|3442
1648564500000|2022-03-29 14:35:00|2118.3|2118|2116.8|2116.5|2119.6|2119.3|2114.7|2114.4|2639
1648564800000|2022-03-29 14:40:00|2116.5|2116.2|2119|2118.7|2119.9|2119.6|2115|2114.7|3144
1648565100000|2022-03-29 14:45:00|2119.1|2118.8|2118.9|2118.6|2121.2|2120.9|2116.2|2115.9|2557
1648565400000|2022-03-29 14:50:00|2119|2118.7|2121.6|2121.3|2122.4|2122.1|2119|2118.7|1908
1648565700000|2022-03-29 14:55:00|2121.4|2121.1|2122.9|2122.6|2123.5|2123.2|2120.7|2120.4|1850
1648566000000|2022-03-29 15:00:00|2123|2122.7|2123.1|2122.8|2124.3|2124|2120.5|2120.2|2010
1648566300000|2022-03-29 15:05:00|2123.2|2122.9|2121.6|2121.3|2123.9|2123.6|2121|2120.7|1536
1648566600000|2022-03-29 15:10:00|2121.4|2121.1|2122.2|2121.9|2123.4|2123.1|2119.6|2119.3|1442
1648566900000|2022-03-29 15:15:00|2122.3|2122|2121.3|2121|2123.3|2123|2119.6|2119.3|1194
1648567200000|2022-03-29 15:20:00|2121.2|2120.9|2118.6|2118.3|2122.4|2122.1|2116.6|2116.3|1476
1648567500000|2022-03-29 15:25:00|2118.8|2118.5|2121.4|2121.1|2122.7|2122.4|2118.2|2117.9|1822
1648567800000|2022-03-29 15:30:00|2121.2|2120.9|2120.9|2120.6|2123.4|2123.1|2119.9|2119.6|1607
1648568100000|2022-03-29 15:35:00|2120.8|2120.5|2121|2120.7|2121.9|2121.6|2119.3|2119|1395
1648568400000|2022-03-29 15:40:00|2121.1|2120.8|2121.9|2121.6|2122|2121.7|2119.6|2119.3|1016
1648568700000|2022-03-29 15:45:00|2121.8|2121.5|2124.7|2124.4|2124.9|2124.6|2121.6|2121.3|1115
1648569000000|2022-03-29 15:50:00|2124.6|2124.3|2122.4|2122.1|2124.7|2124.4|2121.8|2121.5|1058
1648569300000|2022-03-29 15:55:00|2122.5|2122.2|2120.8|2120.5|2122.5|2122.2|2120.2|2119.9|834
1648569600000|2022-03-29 16:00:00|2120.9|2120.6|2118.6|2118.3|2121.2|2120.9|2116.3|2116|1298
1648569900000|2022-03-29 16:05:00|2118.4|2118.1|2118.2|2117.9|2119.9|2119.6|2117.2|2116.9|897
1648570200000|2022-03-29 16:10:00|2118.3|2118|2118.3|2118|2118.7|2118.4|2115.8|2115.5|820
1648570500000|2022-03-29 16:15:00|2118.2|2117.9|2119.6|2119.3|2120.6|2120.3|2118|2117.7|825
1648570800000|2022-03-29 16:20:00|2119.7|2119.4|2119|2118.7|2119.9|2119.6|2117.6|2117.3|702
1648571100000|2022-03-29 16:25:00|2118.9|2118.6|2117.2|2116.9|2118.9|2118.6|2115.8|2115.5|967
1648571400000|2022-03-29 16:30:00|2117.3|2117|2112.4|2112.1|2118|2117.7|2111.5|2111.2|1576
1648571700000|2022-03-29 16:35:00|2112.3|2112|2112.7|2112.4|2113.3|2113|2110.7|2110.4|1386
1648572000000|2022-03-29 16:40:00|2112.9|2112.6|2115|2114.7|2115.5|2115.2|2112.6|2112.3|1185
1648572300000|2022-03-29 16:45:00|2115.1|2114.8|2117.6|2117.3|2117.7|2117.4|2115.1|2114.8|1241
1648572600000|2022-03-29 16:50:00|2117.7|2117.4|2113.3|2113|2118|2117.7|2112.8|2112.5|1004
1648572900000|2022-03-29 16:55:00|2113.2|2112.9|2114|2113.7|2114.7|2114.4|2112.2|2111.9|611
1648573200000|2022-03-29 17:00:00|2114.1|2113.8|2111.6|2111.3|2114.1|2113.8|2110.1|2109.8|1002
1648573500000|2022-03-29 17:05:00|2111.5|2111.2|2110.7|2110.4|2112.2|2111.9|2110.4|2110.1|702
1648573800000|2022-03-29 17:10:00|2110.8|2110.5|2113.8|2113.5|2114.8|2114.5|2110.8|2110.5|928
1648574100000|2022-03-29 17:15:00|2113.7|2113.4|2114.7|2114.4|2115.7|2115.4|2113.7|2113.4|506
1648574400000|2022-03-29 17:20:00|2114.8|2114.5|2113.2|2112.9|2115.3|2115|2112|2111.7|736
1648574700000|2022-03-29 17:25:00|2113.1|2112.8|2115|2114.7|2116|2115.7|2112.9|2112.6|511
1648575000000|2022-03-29 17:30:00|2114.9|2114.6|2114.4|2114.1|2115.9|2115.6|2113.2|2112.9|694
1648575300000|2022-03-29 17:35:00|2114.5|2114.2|2116.7|2116.4|2117.3|2117|2114|2113.7|843
1648575600000|2022-03-29 17:40:00|2116.8|2116.5|2118.7|2118.4|2118.7|2118.4|2116.6|2116.3|1019
1648575900000|2022-03-29 17:45:00|2118.8|2118.5|2120.3|2120|2121.3|2121|2117.7|2117.4|1552
1648576200000|2022-03-29 17:50:00|2120.4|2120.1|2121.4|2121.1|2121.6|2121.3|2120|2119.7|980
1648576500000|2022-03-29 17:55:00|2121.5|2121.2|2124.1|2123.8|2124.2|2123.9|2120.9|2120.6|818
1648576800000|2022-03-29 18:00:00|2124|2123.7|2124.4|2124.1|2124.9|2124.6|2123.4|2123.1|1320
1648577100000|2022-03-29 18:05:00|2124.8|2124.5|2124.5|2124.2|2125.1|2124.8|2123.2|2122.9|1295
1648577400000|2022-03-29 18:10:00|2124.6|2124.3|2126.9|2126.6|2127.3|2127|2124.3|2124|1114
1648577700000|2022-03-29 18:15:00|2126.8|2126.5|2126.5|2126.2|2127.9|2127.6|2126.2|2125.9|1909
1648578000000|2022-03-29 18:20:00|2126.6|2126.3|2128.3|2128|2128.6|2128.3|2126|2125.7|1685
1648578300000|2022-03-29 18:25:00|2128.4|2128.1|2130.7|2130.4|2130.9|2130.6|2128|2127.7|1884
1648578600000|2022-03-29 18:30:00|2130.6|2130.3|2132.3|2132|2132.3|2132|2130.2|2129.9|1792
1648578900000|2022-03-29 18:35:00|2132.4|2132.1|2132|2131.7|2133.1|2132.8|2131.9|2131.6|2316
1648579200000|2022-03-29 18:40:00|2131.6|2131.3|2132.3|2132|2132.4|2132.1|2131.2|2130.9|1736
1648579500000|2022-03-29 18:45:00|2132.4|2132.1|2131.6|2131.3|2132.5|2132.2|2131.5|2131.2|1045
1648579800000|2022-03-29 18:50:00|2131.5|2131.2|2132.2|2131.9|2132.8|2132.5|2131|2130.7|1246
1648580100000|2022-03-29 18:55:00|2132.1|2131.8|2132.5|2132.2|2132.8|2132.5|2130.9|2130.6|1285
1648580400000|2022-03-29 19:00:00|2132.7|2132.4|2132.3|2132|2132.8|2132.5|2130.5|2130.2|1764
1648580700000|2022-03-29 19:05:00|2132.4|2132.1|2134|2133.7|2134.3|2134|2132.1|2131.8|1784
1648581000000|2022-03-29 19:10:00|2134.1|2133.8|2132.8|2132.5|2134.7|2134.4|2132.8|2132.5|1725
1648581300000|2022-03-29 19:15:00|2133|2132.7|2134.7|2134.4|2135.4|2135.1|2132.7|2132.4|2023
1648581600000|2022-03-29 19:20:00|2134.9|2134.6|2134.5|2134.2|2135.6|2135.3|2134.3|2134|2138
1648581900000|2022-03-29 19:25:00|2134.4|2134.1|2137.3|2137|2137.3|2137|2134.1|2133.8|2105
1648582200000|2022-03-29 19:30:00|2137.4|2137.1|2139.5|2139.2|2139.6|2139.3|2136.9|2136.6|2081
1648582500000|2022-03-29 19:35:00|2139.6|2139.3|2136.9|2136.6|2140.6|2140.3|2136.6|2136.3|2464
1648582800000|2022-03-29 19:40:00|2136.8|2136.5|2136|2135.7|2137.3|2137|2134.3|2134|2405
1648583100000|2022-03-29 19:45:00|2136.1|2135.8|2134.9|2134.6|2138.3|2138|2134.2|2133.9|2986
1648583400000|2022-03-29 19:50:00|2135.5|2135.2|2132.2|2131.9|2135.5|2135.2|2131.1|2130.8|5873
1648583700000|2022-03-29 19:55:00|2132.5|2132.2|2135.7|2135.4|2135.7|2135.4|2131.5|2131.2|11414
1648584000000|2022-03-29 20:00:00|2134.9|2134.6|2131.7|2131.4|2134.9|2134.6|2131.1|2130.8|4311
1648584300000|2022-03-29 20:05:00|2131.9|2131.6|2130.1|2129.8|2131.9|2131.6|2128.8|2128.5|1116
1648584600000|2022-03-29 20:10:00|2130|2129.7|2131.3|2131|2131.7|2131.4|2129.2|2128.9|1339
1648584900000|2022-03-29 20:15:00|2131.4|2131.1|2131.1|2130.8|2131.5|2131.2|2130.7|2130.4|275
1648585200000|2022-03-29 20:20:00|2131.2|2130.9|2131.1|2130.8|2131.6|2131.3|2130.9|2130.6|51
1648585500000|2022-03-29 20:25:00|2131.2|2130.9|2131.2|2130.9|2131.4|2131.1|2130.9|2130.6|44
1648585800000|2022-03-29 20:30:00|2131.3|2131|2131.5|2131.2|2131.5|2131.2|2131.1|2130.8|67
1648586100000|2022-03-29 20:35:00|2131.4|2131.1|2132.7|2132.4|2132.7|2132.4|2131.4|2131.1|280
1648586400000|2022-03-29 20:40:00|2132.6|2132.3|2132.9|2132.6|2133.1|2132.8|2132.6|2132.3|223
1648586700000|2022-03-29 20:45:00|2133.1|2132.8|2132.8|2132.5|2133.4|2133.1|2132.8|2132.5|287
1648587000000|2022-03-29 20:50:00|2132.6|2132.3|2133.1|2132.8|2133.2|2132.9|2132.6|2132.3|306
1648587300000|2022-03-29 20:55:00|2133|2132.7|2132.7|2131.9|2133.3|2133|2132.4|2131.9|287
1648587600000|2022-03-29 21:00:00|2132.6|2131.8|2132.4|2131.6|2132.6|2131.8|2132.4|2131.6|0
1648587900000|2022-03-29 21:05:00|2132.3|2131.5|2132.2|2131.4|2132.3|2131.5|2132.1|2131.3|0
1648588200000|2022-03-29 21:10:00|2131.6|2130.8|2131.9|2131.1|2131.9|2131.1|2131.6|2130.8|0
1648588500000|2022-03-29 21:15:00|2132|2131.2|2131.6|2130.8|2132|2131.2|2131.3|2130.5|0
1648588800000|2022-03-29 21:20:00|2131.7|2130.9|2131.7|2130.9|2131.9|2131.1|2131.7|2130.9|0
1648589100000|2022-03-29 21:25:00|2131.8|2131|2131.9|2131.1|2132|2131.2|2131.8|2131|0
1648589400000|2022-03-29 21:30:00|2132|2131.2|2132.1|2131.3|2132.1|2131.3|2132|2131.2|0
1648589700000|2022-03-29 21:35:00|2132|2131.2|2132.2|2131.4|2132.2|2131.4|2131.9|2131.1|0
1648590000000|2022-03-29 21:40:00|2132.1|2131.3|2132|2131.2|2132.1|2131.3|2131.8|2131|0
1648590300000|2022-03-29 21:45:00|2132.1|2131.3|2131.9|2131.1|2132.1|2131.3|2131.7|2130.9|0
1648590600000|2022-03-29 21:50:00|2131.8|2131|2132.1|2131.3|2132.1|2131.3|2131.7|2130.9|0
1648590900000|2022-03-29 21:55:00|2132|2131.2|2132.1|2131.3|2132.1|2131.3|2132|2131.2|0
1648591200000|2022-03-29 22:00:00|2132.4|2131.6|2129.9|2129.6|2132.4|2132|2129.7|2129.4|254
1648591500000|2022-03-29 22:05:00|2129.8|2129.5|2129.2|2128.9|2129.8|2129.5|2128.9|2128.6|114
1648591800000|2022-03-29 22:10:00|2129.1|2128.8|2129.3|2129|2129.4|2129.1|2128.9|2128.6|95
1648592100000|2022-03-29 22:15:00|2129.4|2129.1|2129.3|2129|2129.5|2129.2|2129.1|2128.8|35
1648592400000|2022-03-29 22:20:00|2129.2|2128.9|2130.1|2129.8|2130.2|2129.9|2129|2128.7|66
1648592700000|2022-03-29 22:25:00|2130.2|2129.9|2130.3|2130|2130.7|2130.4|2129.7|2129.4|42
1648593000000|2022-03-29 22:30:00|2130.4|2130.1|2130.2|2129.9|2131|2130.7|2130.1|2129.8|58
1648593300000|2022-03-29 22:35:00|2130.3|2130|2131.3|2131|2131.6|2131.3|2130.1|2129.8|49
1648593600000|2022-03-29 22:40:00|2131.2|2130.9|2131.8|2131.5|2131.9|2131.6|2131.2|2130.9|34
1648593900000|2022-03-29 22:45:00|2131.9|2131.6|2133|2132.7|2133.1|2132.8|2131.9|2131.6|45
1648594200000|2022-03-29 22:50:00|2132.7|2132.4|2131.5|2131.2|2132.8|2132.5|2131.3|2131|58
1648594500000|2022-03-29 22:55:00|2131.4|2131.1|2131.9|2131.6|2132.5|2132.2|2131.4|2131.1|24
1648594800000|2022-03-29 23:00:00|2132|2131.7|2132.1|2131.8|2132.7|2132.4|2131.8|2131.5|94
1648595100000|2022-03-29 23:05:00|2132|2131.7|2132.6|2132.3|2132.6|2132.3|2132|2131.7|39
1648595400000|2022-03-29 23:10:00|2132.5|2132.2|2132.5|2132.2|2132.9|2132.6|2132.3|2132|22
1648595700000|2022-03-29 23:15:00|2132.6|2132.3|2132.8|2132.5|2132.9|2132.6|2132.3|2132|25
1648596000000|2022-03-29 23:20:00|2132.6|2132.3|2132.6|2132.3|2133.1|2132.8|2132.3|2132|42
1648596300000|2022-03-29 23:25:00|2132.5|2132.2|2132.5|2132.2|2133|2132.7|2132.4|2132.1|26
1648596600000|2022-03-29 23:30:00|2132.6|2132.3|2132|2131.7|2132.7|2132.4|2131.7|2131.4|63
1648596900000|2022-03-29 23:35:00|2131.9|2131.6|2132.5|2132.2|2132.9|2132.6|2131.9|2131.6|62
1648597200000|2022-03-29 23:40:00|2132.6|2132.3|2133.8|2133.5|2133.9|2133.6|2132.5|2132.2|78
1648597500000|2022-03-29 23:45:00|2133.6|2133.3|2133.2|2132.9|2133.8|2133.5|2132.9|2132.6|84
1648597800000|2022-03-29 23:50:00|2133.1|2132.8|2132.9|2132.6|2133.6|2133.3|2132.8|2132.5|22
1648598100000|2022-03-29 23:55:00|2133|2132.7|2132.9|2132.6|2133.4|2133.1|2132.9|2132.6|17
1648598400000|2022-03-30 00:00:00|2133|2132.7|2130.9|2130.6|2133|2132.7|2130.9|2130.6|57
1648598700000|2022-03-30 00:05:00|2131|2130.7|2130.7|2130.4|2131.1|2130.8|2129.9|2129.6|50
1648599000000|2022-03-30 00:10:00|2130.8|2130.5|2130.2|2129.9|2130.9|2130.6|2130|2129.7|23
1648599300000|2022-03-30 00:15:00|2130.3|2130|2130.1|2129.8|2130.3|2130|2129.6|2129.3|37
1648599600000|2022-03-30 00:20:00|2130.2|2129.9|2130.5|2130.2|2130.7|2130.4|2130.1|2129.8|15
1648599900000|2022-03-30 00:25:00|2130.6|2130.3|2131.1|2130.8|2131.5|2131.2|2130.3|2130|33
1648600200000|2022-03-30 00:30:00|2131.2|2130.9|2131.2|2130.9|2132.2|2131.9|2131.1|2130.8|27
1648600500000|2022-03-30 00:35:00|2131.3|2131|2131.4|2131.1|2131.6|2131.3|2130.9|2130.6|18
1648600800000|2022-03-30 00:40:00|2131.3|2131|2130.5|2130.2|2131.4|2131.1|2130.5|2130.2|19
1648601100000|2022-03-30 00:45:00|2130.6|2130.3|2130.8|2130.5|2130.9|2130.6|2130.1|2129.8|18
1648601400000|2022-03-30 00:50:00|2130.7|2130.4|2130|2129.7|2131|2130.7|2129.9|2129.6|36
1648601700000|2022-03-30 00:55:00|2129.9|2129.6|2130.5|2130.2|2130.7|2130.4|2129.8|2129.5|45
1648602000000|2022-03-30 01:00:00|2130.4|2130.1|2130|2129.7|2130.6|2130.3|2129.4|2129.1|48
1648602300000|2022-03-30 01:05:00|2130.1|2129.8|2130.3|2130|2130.7|2130.4|2129.2|2128.9|82
1648602600000|2022-03-30 01:10:00|2130.2|2129.9|2129.5|2129.2|2130.3|2130|2129.1|2128.8|100
1648602900000|2022-03-30 01:15:00|2129.4|2129.1|2129.3|2129|2129.5|2129.2|2128.7|2128.4|78
1648603200000|2022-03-30 01:20:00|2129.2|2128.9|2129.5|2129.2|2130|2129.7|2129.2|2128.9|29
1648603500000|2022-03-30 01:25:00|2129.6|2129.3|2131.9|2131.6|2133|2132.7|2129.5|2129.2|88
1648603800000|2022-03-30 01:30:00|2132|2131.7|2132.5|2132.2|2132.8|2132.5|2131.6|2131.3|49
1648604100000|2022-03-30 01:35:00|2132.6|2132.3|2130.9|2130.6|2132.6|2132.3|2130.7|2130.4|90
1648604400000|2022-03-30 01:40:00|2131.1|2130.8|2132.6|2132.3|2132.9|2132.6|2130.7|2130.4|84
1648604700000|2022-03-30 01:45:00|2132.7|2132.4|2132.8|2132.5|2134.2|2133.9|2132.7|2132.4|85
1648605000000|2022-03-30 01:50:00|2132.9|2132.6|2132.2|2131.9|2133|2132.7|2131.7|2131.4|55
1648605300000|2022-03-30 01:55:00|2132.3|2132|2130.7|2130.4|2132.3|2132|2130.7|2130.4|95
1648605600000|2022-03-30 02:00:00|2130.9|2130.6|2129.7|2129.4|2131.2|2130.9|2129.4|2129.1|129
1648605900000|2022-03-30 02:05:00|2129.6|2129.3|2129.7|2129.4|2130.2|2129.9|2129.5|2129.2|61
1648606200000|2022-03-30 02:10:00|2129.6|2129.3|2129.6|2129.3|2130.4|2130.1|2129.2|2128.9|64
1648606500000|2022-03-30 02:15:00|2129.8|2129.5|2129.1|2128.8|2129.8|2129.5|2128.9|2128.6|48
1648606800000|2022-03-30 02:20:00|2129.2|2128.9|2128.9|2128.6|2129.4|2129.1|2128.9|2128.6|36
1648607100000|2022-03-30 02:25:00|2129.1|2128.8|2129|2128.7|2129.4|2129.1|2128.9|2128.6|42
1648607400000|2022-03-30 02:30:00|2128.9|2128.6|2128.4|2128.1|2129|2128.7|2127.9|2127.6|141
1648607700000|2022-03-30 02:35:00|2128.3|2128|2128.4|2128.1|2128.4|2128.1|2127.9|2127.6|47
1648608000000|2022-03-30 02:40:00|2128.3|2128|2127.8|2127.5|2128.6|2128.3|2127.6|2127.3|74
1648608300000|2022-03-30 02:45:00|2128|2127.7|2128.5|2128.2|2128.6|2128.3|2127.5|2127.2|69
1648608600000|2022-03-30 02:50:00|2128.7|2128.4|2128.9|2128.6|2129.3|2129|2128.5|2128.2|39
1648608900000|2022-03-30 02:55:00|2129|2128.7|2127.8|2127.5|2129|2128.7|2127.7|2127.4|98
1648609200000|2022-03-30 03:00:00|2127.9|2127.6|2128.9|2128.6|2128.9|2128.6|2127.8|2127.5|41
1648609500000|2022-03-30 03:05:00|2128.8|2128.5|2129.1|2128.8|2129.3|2129|2128.8|2128.5|29
1648609800000|2022-03-30 03:10:00|2129|2128.7|2129.3|2129|2129.3|2129|2128.6|2128.3|10
1648610100000|2022-03-30 03:15:00|2129.2|2128.9|2128.8|2128.5|2129.3|2129|2128.4|2128.1|17
1648610400000|2022-03-30 03:20:00|2128.9|2128.6|2129.1|2128.8|2129.1|2128.8|2128.7|2128.4|8
1648610700000|2022-03-30 03:25:00|2129.2|2128.9|2130|2129.7|2130.1|2129.8|2129|2128.7|38
1648611000000|2022-03-30 03:30:00|2129.9|2129.6|2129.6|2129.3|2130.4|2130.1|2129.2|2128.9|34
1648611300000|2022-03-30 03:35:00|2129.7|2129.4|2129.4|2129.1|2129.8|2129.5|2129.3|2129|5
1648611600000|2022-03-30 03:40:00|2129.5|2129.2|2130|2129.7|2130.1|2129.8|2129.4|2129.1|15
1648611900000|2022-03-30 03:45:00|2129.9|2129.6|2130|2129.7|2130.4|2130.1|2129.6|2129.3|16
1648612200000|2022-03-30 03:50:00|2129.9|2129.6|2130.3|2130|2130.5|2130.2|2129.9|2129.6|15
1648612500000|2022-03-30 03:55:00|2130.1|2129.8|2129|2128.7|2130.3|2130|2128.9|2128.6|48
1648612800000|2022-03-30 04:00:00|2129.3|2129|2129.7|2129.4|2129.9|2129.6|2129.2|2128.9|23
1648613100000|2022-03-30 04:05:00|2129.8|2129.5|2129.8|2129.5|2130.1|2129.8|2129.7|2129.4|11
1648613400000|2022-03-30 04:10:00|2129.9|2129.6|2129.9|2129.6|2130|2129.7|2129.7|2129.4|4
1648613700000|2022-03-30 04:15:00|2130|2129.7|2129.4|2129.1|2130|2129.7|2129.1|2128.8|23
1648614000000|2022-03-30 04:20:00|2129.5|2129.2|2129.2|2128.9|2129.6|2129.3|2128.9|2128.6|76
1648614300000|2022-03-30 04:25:00|2129.3|2129|2129.2|2128.9|2129.9|2129.6|2129.2|2128.9|21
1648614600000|2022-03-30 04:30:00|2129|2128.7|2128.1|2127.8|2129.2|2128.9|2128|2127.7|29
1648614900000|2022-03-30 04:35:00|2128.2|2127.9|2127.6|2127.3|2128.3|2128|2127.4|2127.1|24
1648615200000|2022-03-30 04:40:00|2127.5|2127.2|2126.2|2125.9|2127.5|2127.2|2126|2125.7|128
1648615500000|2022-03-30 04:45:00|2126.3|2126|2127|2126.7|2127.4|2127.1|2126.2|2125.9|103
1648615800000|2022-03-30 04:50:00|2127.1|2126.8|2127.2|2126.9|2127.7|2127.4|2126.7|2126.4|20
1648616100000|2022-03-30 04:55:00|2127.3|2127|2127.2|2126.9|2127.4|2127.1|2127|2126.7|10
1648616400000|2022-03-30 05:00:00|2127.3|2127|2128|2127.7|2128.6|2128.3|2127.2|2126.9|48
1648616700000|2022-03-30 05:05:00|2128.1|2127.8|2128.8|2128.5|2129|2128.7|2128.1|2127.8|24
1648617000000|2022-03-30 05:10:00|2128.9|2128.6|2127.6|2127.3|2129|2128.7|2127.4|2127.1|13
1648617300000|2022-03-30 05:15:00|2127.7|2127.4|2127.5|2127.2|2127.7|2127.4|2126.6|2126.3|86
1648617600000|2022-03-30 05:20:00|2127.6|2127.3|2127.5|2127.2|2127.9|2127.6|2127.1|2126.8|7
1648617900000|2022-03-30 05:25:00|2127.6|2127.3|2128.6|2128.3|2128.7|2128.4|2127.5|2127.2|21
1648618200000|2022-03-30 05:30:00|2128.5|2128.2|2129.2|2128.9|2129.2|2128.9|2128.2|2127.9|29
1648618500000|2022-03-30 05:35:00|2129.1|2128.8|2130|2129.7|2130.2|2129.9|2129|2128.7|90
1648618800000|2022-03-30 05:40:00|2130.1|2129.8|2130.9|2130.6|2131|2130.7|2129.9|2129.6|95
1648619100000|2022-03-30 05:45:00|2131|2130.7|2132.1|2131.8|2132.2|2131.9|2130.9|2130.6|82
1648619400000|2022-03-30 05:50:00|2132.2|2131.9|2132.7|2132.4|2132.9|2132.6|2131.4|2131.1|99
1648619700000|2022-03-30 05:55:00|2132.8|2132.5|2134.2|2133.9|2134.2|2133.9|2132|2131.7|93
1648620000000|2022-03-30 06:00:00|2134.1|2133.8|2132.5|2132.2|2134.4|2134.1|2131|2130.7|245
1648620300000|2022-03-30 06:05:00|2132.6|2132.3|2132.7|2132.4|2132.7|2132.4|2131.2|2130.9|45
1648620600000|2022-03-30 06:10:00|2132.6|2132.3|2132.5|2132.2|2133.3|2133|2132|2131.7|57
1648620900000|2022-03-30 06:15:00|2132.4|2132.1|2133.2|2132.9|2133.4|2133.1|2132.2|2131.9|102
1648621200000|2022-03-30 06:20:00|2133.1|2132.8|2132.2|2131.9|2133.6|2133.3|2131.5|2131.2|113
1648621500000|2022-03-30 06:25:00|2132.3|2132|2132.7|2132.4|2133|2132.7|2131.8|2131.5|42
1648621800000|2022-03-30 06:30:00|2132.9|2132.6|2131.9|2131.6|2132.9|2132.6|2131.5|2131.2|84
1648622100000|2022-03-30 06:35:00|2132|2131.7|2131.9|2131.6|2132.4|2132.1|2131.2|2130.9|50
1648622400000|2022-03-30 06:40:00|2132|2131.7|2132|2131.7|2132.4|2132.1|2131.3|2131|123
1648622700000|2022-03-30 06:45:00|2132.1|2131.8|2131.6|2131.3|2132.3|2132|2131.5|2131.2|100
1648623000000|2022-03-30 06:50:00|2131.5|2131.2|2132.1|2131.8|2132.3|2132|2130.9|2130.6|32
1648623300000|2022-03-30 06:55:00|2131.9|2131.6|2132.9|2132.6|2133|2132.7|2131.7|2131.4|54
1648623600000|2022-03-30 07:00:00|2133.2|2132.9|2131.1|2130.8|2133.2|2132.9|2130.2|2129.9|342
1648623900000|2022-03-30 07:05:00|2131|2130.7|2130.9|2130.6|2131.4|2131.1|2128.8|2128.5|276
1648624200000|2022-03-30 07:10:00|2130.8|2130.5|2130.8|2130.5|2132.5|2132.2|2130.6|2130.3|329
1648624500000|2022-03-30 07:15:00|2130.6|2130.3|2127.2|2126.9|2130.7|2130.4|2126.9|2126.6|146
1648624800000|2022-03-30 07:20:00|2127.1|2126.8|2127.9|2127.6|2128.6|2128.3|2126|2125.7|115
1648625100000|2022-03-30 07:25:00|2128|2127.7|2127.5|2127.2|2129.1|2128.8|2127|2126.7|81
1648625400000|2022-03-30 07:30:00|2127.6|2127.3|2128.2|2127.9|2128.7|2128.4|2127.3|2127|70
1648625700000|2022-03-30 07:35:00|2128.3|2128|2127.8|2127.5|2129.6|2129.3|2127.7|2127.4|154
1648626000000|2022-03-30 07:40:00|2127.7|2127.4|2129.5|2129.2|2129.5|2129.2|2127.6|2127.3|75
1648626300000|2022-03-30 07:45:00|2129.4|2129.1|2128.1|2127.8|2129.7|2129.4|2127.7|2127.4|182
1648626600000|2022-03-30 07:50:00|2128|2127.7|2127.2|2126.9|2128.3|2128|2127.2|2126.9|61
1648626900000|2022-03-30 07:55:00|2127.3|2127|2128.1|2127.8|2128.4|2128.1|2127.2|2126.9|57
1648627200000|2022-03-30 08:00:00|2128.5|2128.2|2125.7|2125.4|2128.6|2128.3|2124.6|2124.3|712
1648627500000|2022-03-30 08:05:00|2125.8|2125.5|2125.8|2125.5|2126|2125.7|2124.5|2124.2|353
1648627800000|2022-03-30 08:10:00|2125.7|2125.4|2123.3|2123|2125.8|2125.5|2123|2122.7|256
1648628100000|2022-03-30 08:15:00|2123.2|2122.9|2124.9|2124.6|2125.7|2125.4|2122.9|2122.6|165
1648628400000|2022-03-30 08:20:00|2124.8|2124.5|2124.7|2124.4|2125.9|2125.6|2124.5|2124.2|61
1648628700000|2022-03-30 08:25:00|2124.6|2124.3|2126.2|2125.9|2126.6|2126.3|2124.2|2123.9|373
1648629000000|2022-03-30 08:30:00|2126.4|2126.1|2125.7|2125.4|2126.4|2126.1|2125.4|2125.1|236
1648629300000|2022-03-30 08:35:00|2125.6|2125.3|2125.2|2124.9|2126|2125.7|2125.1|2124.8|65
1648629600000|2022-03-30 08:40:00|2125.1|2124.8|2124.3|2124|2125.1|2124.8|2123.3|2123|236
1648629900000|2022-03-30 08:45:00|2124.4|2124.1|2123.2|2122.9|2124.4|2124.1|2123.1|2122.8|39
1648630200000|2022-03-30 08:50:00|2123.1|2122.8|2124.3|2124|2124.7|2124.4|2123|2122.7|77
1648630500000|2022-03-30 08:55:00|2124.4|2124.1|2125.1|2124.8|2125.5|2125.2|2124.4|2124.1|74
1648630800000|2022-03-30 09:00:00|2125.2|2124.9|2126.3|2126|2126.3|2126|2125.1|2124.8|121
1648631100000|2022-03-30 09:05:00|2126.2|2125.9|2126.1|2125.8|2126.6|2126.3|2125.7|2125.4|138
1648631400000|2022-03-30 09:10:00|2126.2|2125.9|2126.1|2125.8|2126.2|2125.9|2125.5|2125.2|78
1648631700000|2022-03-30 09:15:00|2126|2125.7|2126.8|2126.5|2127.3|2127|2125.7|2125.4|114
1648632000000|2022-03-30 09:20:00|2126.7|2126.4|2127.5|2127.2|2127.6|2127.3|2126.6|2126.3|155
1648632300000|2022-03-30 09:25:00|2127.6|2127.3|2126.7|2126.4|2127.6|2127.3|2126.4|2126.1|113
1648632600000|2022-03-30 09:30:00|2126.6|2126.3|2126.8|2126.5|2127.3|2127|2126.4|2126.1|43
1648632900000|2022-03-30 09:35:00|2126.7|2126.4|2126.4|2126.1|2126.8|2126.5|2125.5|2125.2|83
1648633200000|2022-03-30 09:40:00|2126.3|2126|2127.1|2126.8|2127.2|2126.9|2126.3|2126|31
1648633500000|2022-03-30 09:45:00|2127.2|2126.9|2127.4|2127.1|2128|2127.7|2127|2126.7|130
1648633800000|2022-03-30 09:50:00|2127.5|2127.2|2126.6|2126.3|2127.9|2127.6|2126.5|2126.2|155
1648634100000|2022-03-30 09:55:00|2126.5|2126.2|2127.2|2126.9|2127.4|2127.1|2126.1|2125.8|91
1648634400000|2022-03-30 10:00:00|2127.1|2126.8|2125.9|2125.6|2127.2|2126.9|2122.2|2121.9|617
1648634700000|2022-03-30 10:05:00|2126|2125.7|2124|2123.7|2126.9|2126.6|2123.8|2123.5|129
1648635000000|2022-03-30 10:10:00|2123.9|2123.6|2124.7|2124.4|2125|2124.7|2123.6|2123.3|108
1648635300000|2022-03-30 10:15:00|2124.8|2124.5|2124.3|2124|2125.3|2125|2123.5|2123.2|155
1648635600000|2022-03-30 10:20:00|2124.4|2124.1|2125.3|2125|2125.4|2125.1|2124.2|2123.9|63
1648635900000|2022-03-30 10:25:00|2125.4|2125.1|2125.5|2125.2|2125.8|2125.5|2124.9|2124.6|127
1648636200000|2022-03-30 10:30:00|2125.6|2125.3|2126.4|2126.1|2126.6|2126.3|2125.2|2124.9|104
1648636500000|2022-03-30 10:35:00|2126.3|2126|2126.8|2126.5|2127.2|2126.9|2126.1|2125.8|77
1648636800000|2022-03-30 10:40:00|2126.5|2126.2|2126.7|2126.4|2127.2|2126.9|2126.1|2125.8|64
1648637100000|2022-03-30 10:45:00|2126.8|2126.5|2128.2|2127.9|2128.3|2128|2126.8|2126.5|71
1648637400000|2022-03-30 10:50:00|2128.1|2127.8|2128.5|2128.2|2129.1|2128.8|2127.9|2127.6|74
1648637700000|2022-03-30 10:55:00|2128.6|2128.3|2128.3|2128|2128.8|2128.5|2127.6|2127.3|232
1648638000000|2022-03-30 11:00:00|2128.5|2128.2|2129.1|2128.8|2129.7|2129.4|2128|2127.7|147
1648638300000|2022-03-30 11:05:00|2129|2128.7|2127.6|2127.3|2129|2128.7|2127.3|2127|97
1648638600000|2022-03-30 11:10:00|2127.7|2127.4|2128|2127.7|2128.5|2128.2|2127.3|2127|74
1648638900000|2022-03-30 11:15:00|2128.1|2127.8|2127.5|2127.2|2128.5|2128.2|2127.3|2127|101
1648639200000|2022-03-30 11:20:00|2127.4|2127.1|2128.5|2128.2|2129|2128.7|2127.3|2127|54
1648639500000|2022-03-30 11:25:00|2128.6|2128.3|2128.5|2128.2|2129.3|2129|2127.9|2127.6|54
1648639800000|2022-03-30 11:30:00|2128.6|2128.3|2129.1|2128.8|2129.4|2129.1|2127.8|2127.5|80
1648640100000|2022-03-30 11:35:00|2129.2|2128.9|2129|2128.7|2129.6|2129.3|2128.5|2128.2|74
1648640400000|2022-03-30 11:40:00|2129.1|2128.8|2128.2|2127.9|2129.2|2128.9|2127.9|2127.6|66
1648640700000|2022-03-30 11:45:00|2128.3|2128|2127.9|2127.6|2128.4|2128.1|2127.7|2127.4|63
1648641000000|2022-03-30 11:50:00|2128|2127.7|2128.8|2128.5|2128.9|2128.6|2128|2127.7|60
1648641300000|2022-03-30 11:55:00|2128.9|2128.6|2128.1|2127.8|2129|2128.7|2127.8|2127.5|88
1648641600000|2022-03-30 12:00:00|2128.2|2127.9|2128.6|2128.3|2128.6|2128.3|2127.3|2127|189
1648641900000|2022-03-30 12:05:00|2128.5|2128.2|2127.4|2127.1|2128.7|2128.4|2126.8|2126.5|122
1648642200000|2022-03-30 12:10:00|2127.3|2127|2124.5|2124.2|2128.2|2127.9|2123.7|2123.4|409
1648642500000|2022-03-30 12:15:00|2124.6|2124.3|2125.2|2124.9|2125.8|2125.5|2124|2123.7|211
1648642800000|2022-03-30 12:20:00|2125.1|2124.8|2123.9|2123.6|2125.5|2125.2|2123.2|2122.9|291
1648643100000|2022-03-30 12:25:00|2123.8|2123.5|2123.3|2123|2125.3|2125|2122.8|2122.5|391
1648643400000|2022-03-30 12:30:00|2123.4|2123.1|2125.4|2125.1|2125.8|2125.5|2123.3|2123|162
1648643700000|2022-03-30 12:35:00|2125.5|2125.2|2127|2126.7|2128.4|2128.1|2125.4|2125.1|534
1648644000000|2022-03-30 12:40:00|2127.1|2126.8|2127.1|2126.8|2128|2127.7|2126.8|2126.5|226
1648644300000|2022-03-30 12:45:00|2127|2126.7|2125|2124.7|2127.1|2126.8|2124.7|2124.4|244
1648644600000|2022-03-30 12:50:00|2125.5|2125.2|2125.7|2125.4|2126.5|2126.2|2124.9|2124.6|199
1648644900000|2022-03-30 12:55:00|2125.8|2125.5|2126.9|2126.6|2127|2126.7|2125.6|2125.3|157
1648645200000|2022-03-30 13:00:00|2127|2126.7|2125.8|2125.5|2127|2126.7|2125.8|2125.5|181
1648645500000|2022-03-30 13:05:00|2125.7|2125.4|2125.7|2125.4|2126.4|2126.1|2125.1|2124.8|153
1648645800000|2022-03-30 13:10:00|2125.8|2125.5|2127.3|2127|2127.5|2127.2|2125|2124.7|244
1648646100000|2022-03-30 13:15:00|2127.4|2127.1|2129.6|2129.3|2129.7|2129.4|2127.1|2126.8|695
1648646400000|2022-03-30 13:20:00|2129.5|2129.2|2129.8|2129.5|2131.4|2131.1|2129.3|2129|961
1648646700000|2022-03-30 13:25:00|2129.9|2129.6|2131|2130.7|2131.7|2131.4|2129.8|2129.5|1011
1648647000000|2022-03-30 13:30:00|2130.9|2130.6|2126.4|2126.1|2131|2130.7|2123.2|2122.9|8843
1648647300000|2022-03-30 13:35:00|2126.3|2126|2127.8|2127.5|2130.5|2130.2|2125.2|2124.9|5371
1648647600000|2022-03-30 13:40:00|2127.5|2127.2|2126.6|2126.3|2132.5|2132.2|2125.6|2125.3|5217
1648647900000|2022-03-30 13:45:00|2126.7|2126.4|2127.9|2127.6|2127.9|2127.6|2122.5|2122.2|3618
1648648200000|2022-03-30 13:50:00|2127.5|2127.2|2129.7|2129.4|2130.7|2130.4|2125.5|2125.2|3295
1648648500000|2022-03-30 13:55:00|2129|2128.7|2133|2132.7|2133|2132.7|2128.5|2128.2|3059
1648648800000|2022-03-30 14:00:00|2133.3|2133|2130.2|2129.9|2134.3|2134|2129|2128.7|2960
1648649100000|2022-03-30 14:05:00|2130.4|2130.1|2126.7|2126.4|2130.5|2130.2|2125.5|2125.2|2609
1648649400000|2022-03-30 14:10:00|2126.8|2126.5|2128.7|2128.4|2129.7|2129.4|2126|2125.7|2496
1648649700000|2022-03-30 14:15:00|2128.3|2128|2126.3|2126|2129.6|2129.3|2124.4|2124.1|3647
1648650000000|2022-03-30 14:20:00|2126.4|2126.1|2126.3|2126|2130|2129.7|2125.6|2125.3|2203
1648650300000|2022-03-30 14:25:00|2126.1|2125.8|2127.1|2126.8|2128.9|2128.6|2125.8|2125.5|1667
1648650600000|2022-03-30 14:30:00|2126.9|2126.6|2126.6|2126.3|2128.8|2128.5|2124.5|2124.2|2870
1648650900000|2022-03-30 14:35:00|2126.7|2126.4|2129.6|2129.3|2129.7|2129.4|2125.7|2125.4|1650
1648651200000|2022-03-30 14:40:00|2129.4|2129.1|2128|2127.7|2130.4|2130.1|2127.8|2127.5|1369
1648651500000|2022-03-30 14:45:00|2127.9|2127.6|2127.4|2127.1|2129.8|2129.5|2127|2126.7|2018
1648651800000|2022-03-30 14:50:00|2127.6|2127.3|2125.2|2124.9|2129.4|2129.1|2125|2124.7|1982
1648652100000|2022-03-30 14:55:00|2125.1|2124.8|2123.4|2123.1|2126.2|2125.9|2123|2122.7|1642
1648652400000|2022-03-30 15:00:00|2123.3|2123|2126.9|2126.6|2127.7|2127.4|2122.8|2122.5|1576
1648652700000|2022-03-30 15:05:00|2127|2126.7|2120.9|2120.6|2127.3|2127|2120.9|2120.6|1521
1648653000000|2022-03-30 15:10:00|2120.8|2120.5|2122.7|2122.4|2123.1|2122.8|2118.2|2117.9|2514
1648653300000|2022-03-30 15:15:00|2122.6|2122.3|2122.4|2122.1|2124.5|2124.2|2121.8|2121.5|1848
1648653600000|2022-03-30 15:20:00|2122.5|2122.2|2120.8|2120.5|2122.9|2122.6|2120.2|2119.9|1287
1648653900000|2022-03-30 15:25:00|2120.7|2120.4|2119.6|2119.3|2121|2120.7|2118.3|2118|1300
1648654200000|2022-03-30 15:30:00|2119.9|2119.6|2120.9|2120.6|2121.7|2121.4|2118.8|2118.5|1051
1648654500000|2022-03-30 15:35:00|2121.1|2120.8|2122.3|2122|2123|2122.7|2120.2|2119.9|1167
1648654800000|2022-03-30 15:40:00|2122.2|2121.9|2121.9|2121.6|2123.6|2123.3|2120.4|2120.1|805
1648655100000|2022-03-30 15:45:00|2121.8|2121.5|2120.8|2120.5|2122.8|2122.5|2119.8|2119.5|944
1648655400000|2022-03-30 15:50:00|2120.9|2120.6|2119.8|2119.5|2121.1|2120.8|2118.7|2118.4|1160
1648655700000|2022-03-30 15:55:00|2119.9|2119.6|2119.9|2119.6|2120.8|2120.5|2119|2118.7|715
1648656000000|2022-03-30 16:00:00|2119.5|2119.2|2120.1|2119.8|2121.2|2120.9|2119.5|2119.2|941
1648656300000|2022-03-30 16:05:00|2120|2119.7|2117.4|2117.1|2120.1|2119.8|2115.7|2115.4|1473
1648656600000|2022-03-30 16:10:00|2117.5|2117.2|2116.9|2116.6|2117.5|2117.2|2116.2|2115.9|587
1648656900000|2022-03-30 16:15:00|2116.8|2116.5|2119|2118.7|2119.2|2118.9|2116.5|2116.2|995
1648657200000|2022-03-30 16:20:00|2119.3|2119|2117.9|2117.6|2120.1|2119.8|2117.9|2117.6|1049
1648657500000|2022-03-30 16:25:00|2118|2117.7|2118.5|2118.2|2119.2|2118.9|2117.3|2117|1275
1648657800000|2022-03-30 16:30:00|2118.7|2118.4|2119.4|2119.1|2119.4|2119.1|2117.6|2117.3|542
1648658100000|2022-03-30 16:35:00|2119.6|2119.3|2120.1|2119.8|2120.2|2119.9|2119.4|2119.1|1013
1648658400000|2022-03-30 16:40:00|2120.2|2119.9|2119.7|2119.4|2120.5|2120.2|2118.8|2118.5|1359
1648658700000|2022-03-30 16:45:00|2119.8|2119.5|2119.1|2118.8|2120.4|2120.1|2117.9|2117.6|674
1648659000000|2022-03-30 16:50:00|2118.9|2118.6|2118.1|2117.8|2119.1|2118.8|2116.9|2116.6|881
1648659300000|2022-03-30 16:55:00|2118.3|2118|2119.1|2118.8|2119.5|2119.2|2117.9|2117.6|595
1648659600000|2022-03-30 17:00:00|2119|2118.7|2116.6|2116.3|2119.3|2119|2116.5|2116.2|817
1648659900000|2022-03-30 17:05:00|2116.7|2116.4|2116.1|2115.8|2117|2116.7|2114.5|2114.2|901
1648660200000|2022-03-30 17:10:00|2116|2115.7|2116|2115.7|2116.3|2116|2114.5|2114.2|687
1648660500000|2022-03-30 17:15:00|2115.9|2115.6|2113|2112.7|2116.2|2115.9|2112.8|2112.5|846
1648660800000|2022-03-30 17:20:00|2112.9|2112.6|2111.2|2110.9|2113|2112.7|2110.3|2110|1539
1648661100000|2022-03-30 17:25:00|2111.1|2110.8|2109.7|2109.4|2111.2|2110.9|2108.7|2108.4|1211
1648661400000|2022-03-30 17:30:00|2109.4|2109.1|2109|2108.7|2110.4|2110.1|2108.4|2108.1|1343
1648661700000|2022-03-30 17:35:00|2109.1|2108.8|2106.6|2106.3|2109.4|2109.1|2106.3|2106|1147
1648662000000|2022-03-30 17:40:00|2106.4|2106.1|2107.9|2107.6|2108.2|2107.9|2106|2105.7|1318
1648662300000|2022-03-30 17:45:00|2107.8|2107.5|2109.1|2108.8|2109.4|2109.1|2106.8|2106.5|1020
1648662600000|2022-03-30 17:50:00|2109|2108.7|2110.7|2110.4|2111|2110.7|2108.9|2108.6|1344
1648662900000|2022-03-30 17:55:00|2110.6|2110.3|2108.5|2108.2|2111|2110.7|2107.4|2107.1|1650
1648663200000|2022-03-30 18:00:00|2108.6|2108.3|2109|2108.7|2110.6|2110.3|2107.6|2107.3|1803
1648663500000|2022-03-30 18:05:00|2108.8|2108.5|2110.8|2110.5|2111.1|2110.8|2107.4|2107.1|1358
1648663800000|2022-03-30 18:10:00|2110.7|2110.4|2109.6|2109.3|2110.9|2110.6|2108.3|2108|1126
1648664100000|2022-03-30 18:15:00|2109.5|2109.2|2105|2104.7|2109.5|2109.2|2104.9|2104.6|1333
1648664400000|2022-03-30 18:20:00|2105.1|2104.8|2103.1|2102.8|2105.2|2104.9|2102.5|2102.2|2134
1648664700000|2022-03-30 18:25:00|2103|2102.7|2102.5|2102.2|2104.4|2104.1|2101.3|2101|1955
1648665000000|2022-03-30 18:30:00|2102.4|2102.1|2104.8|2104.5|2105|2104.7|2102.1|2101.8|1442
1648665300000|2022-03-30 18:35:00|2104.9|2104.6|2103.6|2103.3|2105.2|2104.9|2103.5|2103.2|1122
1648665600000|2022-03-30 18:40:00|2103.5|2103.2|2100.9|2100.6|2104.1|2103.8|2100.5|2100.2|2687
1648665900000|2022-03-30 18:45:00|2100.8|2100.5|2098.3|2098|2101|2100.7|2098|2097.7|2144
1648666200000|2022-03-30 18:50:00|2098.4|2098.1|2096.1|2095.8|2099.2|2098.9|2095.6|2095.3|2404
1648666500000|2022-03-30 18:55:00|2096.2|2095.9|2095.8|2095.5|2098.2|2097.9|2094.6|2094.3|1550
1648666800000|2022-03-30 19:00:00|2095.6|2095.3|2091.9|2091.6|2095.8|2095.5|2091.8|2091.5|2138
1648667100000|2022-03-30 19:05:00|2091.8|2091.5|2090.4|2090.1|2092.4|2092.1|2090.1|2089.8|2376
1648667400000|2022-03-30 19:10:00|2090.2|2089.9|2091.7|2091.4|2091.7|2091.4|2088.8|2088.5|2175
1648667700000|2022-03-30 19:15:00|2091.5|2091.2|2086.1|2085.8|2092.3|2092|2085.9|2085.6|2545
1648668000000|2022-03-30 19:20:00|2086|2085.7|2082.7|2082.4|2086.2|2085.9|2082.1|2081.8|3373
1648668300000|2022-03-30 19:25:00|2082.6|2082.3|2086.8|2086.5|2087.2|2086.9|2081.9|2081.6|3044
1648668600000|2022-03-30 19:30:00|2086.6|2086.3|2089.3|2089|2090.2|2089.9|2086|2085.7|2907
1648668900000|2022-03-30 19:35:00|2089.5|2089.2|2086.8|2086.5|2091.1|2090.8|2086.6|2086.3|2490
1648669200000|2022-03-30 19:40:00|2086.7|2086.4|2087.6|2087.3|2088.7|2088.4|2084.4|2084.1|2978
1648669500000|2022-03-30 19:45:00|2087.7|2087.4|2090.7|2090.4|2091.5|2091.2|2087.7|2087.4|3534
1648669800000|2022-03-30 19:50:00|2090.3|2090|2086|2085.7|2090.3|2090|2085|2084.7|4851
1648670100000|2022-03-30 19:55:00|2086.1|2085.8|2091.3|2091|2091.6|2091.3|2086.1|2085.8|15600
1648670400000|2022-03-30 20:00:00|2091.2|2090.9|2092.9|2092.6|2093.5|2093.2|2091|2090.7|4709
1648670700000|2022-03-30 20:05:00|2093|2092.7|2093.2|2092.9|2093.3|2093|2092.3|2092|1647
1648671000000|2022-03-30 20:10:00|2093.1|2092.8|2093|2092.7|2093.3|2093|2092.1|2091.8|1376
1648671300000|2022-03-30 20:15:00|2092.9|2092.6|2092.4|2092.1|2093.1|2092.8|2092.2|2091.9|324
1648671600000|2022-03-30 20:20:00|2092.3|2092|2092.8|2092.5|2093.1|2092.8|2092.3|2092|241
1648671900000|2022-03-30 20:25:00|2092.9|2092.6|2093.1|2092.8|2093.2|2092.9|2092.9|2092.6|105
1648672200000|2022-03-30 20:30:00|2093.2|2092.9|2093.5|2093.2|2093.6|2093.3|2093|2092.7|180
1648672500000|2022-03-30 20:35:00|2093.4|2093.1|2093.8|2093.5|2093.9|2093.6|2093.4|2093.1|114
1648672800000|2022-03-30 20:40:00|2093.9|2093.6|2094.9|2094.6|2095|2094.7|2093.9|2093.6|144
1648673100000|2022-03-30 20:45:00|2095|2094.7|2094.3|2094|2095.8|2095.5|2093.6|2093.3|496
1648673400000|2022-03-30 20:50:00|2094.2|2093.9|2093.3|2093|2094.2|2093.9|2093.3|2093|476
1648673700000|2022-03-30 20:55:00|2093.1|2092.8|2092.6|2091.8|2093.1|2092.8|2092.5|2091.8|487
1648674000000|2022-03-30 21:00:00|2092.7|2091.9|2092.5|2091.7|2092.9|2092.1|2092.3|2091.5|0
1648674300000|2022-03-30 21:05:00|2092.6|2091.8|2092.9|2092.1|2092.9|2092.1|2092.4|2091.6|0
1648674600000|2022-03-30 21:10:00|2092.8|2092|2092.7|2091.9|2092.9|2092.1|2092.7|2091.9|0
1648674900000|2022-03-30 21:15:00|2092.8|2092|2092.8|2092|2092.8|2092|2092.8|2092|0
1648675200000|2022-03-30 21:20:00|2092.7|2091.9|2092.9|2092.1|2093.1|2092.3|2092.7|2091.9|0
1648675500000|2022-03-30 21:25:00|2092.8|2092|2092.7|2091.9|2092.8|2092|2092.6|2091.8|0
1648675800000|2022-03-30 21:30:00|2092.6|2091.8|2092.9|2092.1|2093|2092.2|2092.6|2091.8|0
1648676100000|2022-03-30 21:35:00|2093|2092.2|2092.9|2092.1|2093|2092.2|2092.9|2092.1|0
1648676400000|2022-03-30 21:40:00|2093|2092.2|2093|2092.2|2093.1|2092.3|2092.9|2092.1|0
1648676700000|2022-03-30 21:45:00|2093.1|2092.3|2093.1|2092.3|2093.1|2092.3|2093|2092.2|0
1648677000000|2022-03-30 21:50:00|2093.2|2092.4|2092.9|2092.1|2093.3|2092.5|2092.8|2092|0
1648677300000|2022-03-30 21:55:00|2092.8|2092|2093.1|2092.3|2093.2|2092.4|2092.8|2092|0
1648677600000|2022-03-30 22:00:00|2092.9|2092.1|2092|2091.7|2093.2|2092.8|2091.6|2091.3|283
1648677900000|2022-03-30 22:05:00|2091.8|2091.5|2092.1|2091.8|2092.3|2092|2091.6|2091.3|117
1648678200000|2022-03-30 22:10:00|2092.2|2091.9|2092.2|2091.9|2092.3|2092|2091.5|2091.2|58
1648678500000|2022-03-30 22:15:00|2092|2091.7|2092|2091.7|2092.1|2091.8|2091.7|2091.4|24
1648678800000|2022-03-30 22:20:00|2091.9|2091.6|2092.6|2092.3|2092.6|2092.3|2091.9|2091.6|33
1648679100000|2022-03-30 22:25:00|2092.5|2092.2|2092.5|2092.2|2092.6|2092.3|2092.3|2092|16
1648679400000|2022-03-30 22:30:00|2092.4|2092.1|2091.8|2091.5|2092.5|2092.2|2091.8|2091.5|18
1648679700000|2022-03-30 22:35:00|2091.9|2091.6|2091.4|2091.1|2091.9|2091.6|2091.4|2091.1|24
1648680000000|2022-03-30 22:40:00|2091.3|2091|2092.1|2091.8|2092.5|2092.2|2091.3|2091|4
1648680300000|2022-03-30 22:45:00|2092.2|2091.9|2092.3|2092|2092.4|2092.1|2092|2091.7|8
1648680600000|2022-03-30 22:50:00|2092.1|2091.8|2091.9|2091.6|2092.1|2091.8|2091.8|2091.5|10
1648680900000|2022-03-30 22:55:00|2092|2091.7|2092.2|2091.9|2092.4|2092.1|2091.8|2091.5|11
1648681200000|2022-03-30 23:00:00|2092.3|2092|2092|2091.7|2092.6|2092.3|2091.9|2091.6|26
1648681500000|2022-03-30 23:05:00|2091.9|2091.6|2092.2|2091.9|2092.5|2092.2|2091.9|2091.6|9
1648681800000|2022-03-30 23:10:00|2092.1|2091.8|2092.1|2091.8|2092.4|2092.1|2091.8|2091.5|13
1648682100000|2022-03-30 23:15:00|2092.2|2091.9|2091.8|2091.5|2092.4|2092.1|2091.6|2091.3|15
1648682400000|2022-03-30 23:20:00|2091.9|2091.6|2091.3|2091|2092|2091.7|2091.3|2091|23
1648682700000|2022-03-30 23:25:00|2091.4|2091.1|2091.5|2091.2|2091.8|2091.5|2091.3|2091|12
1648683000000|2022-03-30 23:30:00|2091.4|2091.1|2091|2090.7|2091.6|2091.3|2090.8|2090.5|23
1648683300000|2022-03-30 23:35:00|2090.9|2090.6|2090.6|2090.3|2091|2090.7|2090.4|2090.1|43
1648683600000|2022-03-30 23:40:00|2090.5|2090.2|2091|2090.7|2091.1|2090.8|2090.4|2090.1|17
1648683900000|2022-03-30 23:45:00|2090.9|2090.6|2090.2|2089.9|2091|2090.7|2089.9|2089.6|52
1648684200000|2022-03-30 23:50:00|2090.3|2090|2090.7|2090.4|2091|2090.7|2090.1|2089.8|47
1648684500000|2022-03-30 23:55:00|2090.8|2090.5|2091|2090.7|2091.2|2090.9|2090.6|2090.3|31
1648684800000|2022-03-31 00:00:00|2091.2|2090.9|2090.7|2090.4|2091.5|2091.2|2090.6|2090.3|58
1648685100000|2022-03-31 00:05:00|2090.8|2090.5|2091.3|2091|2091.5|2091.2|2090.6|2090.3|32
1648685400000|2022-03-31 00:10:00|2091.4|2091.1|2093.8|2093.5|2095.1|2094.8|2090.7|2090.4|258
1648685700000|2022-03-31 00:15:00|2093.9|2093.6|2093.3|2093|2094.5|2094.2|2092.3|2092|137
1648686000000|2022-03-31 00:20:00|2093.2|2092.9|2092.7|2092.4|2094.3|2094|2092.5|2092.2|108
1648686300000|2022-03-31 00:25:00|2092.6|2092.3|2092.6|2092.3|2093.3|2093|2091.6|2091.3|180
1648686600000|2022-03-31 00:30:00|2092.4|2092.1|2093.7|2093.4|2094.7|2094.4|2092.1|2091.8|228
1648686900000|2022-03-31 00:35:00|2093.8|2093.5|2094.5|2094.2|2094.6|2094.3|2093.1|2092.8|74
1648687200000|2022-03-31 00:40:00|2094.6|2094.3|2097.1|2096.8|2098|2097.7|2094.5|2094.2|327
1648687500000|2022-03-31 00:45:00|2097|2096.7|2097.2|2096.9|2097.3|2097|2096.7|2096.4|56
1648687800000|2022-03-31 00:50:00|2097.1|2096.8|2097.7|2097.4|2098.1|2097.8|2097|2096.7|45
1648688100000|2022-03-31 00:55:00|2097.9|2097.6|2097.5|2097.2|2098|2097.7|2097.1|2096.8|22
1648688400000|2022-03-31 01:00:00|2097.4|2097.1|2097.2|2096.9|2098.1|2097.8|2097.2|2096.9|27
1648688700000|2022-03-31 01:05:00|2097.3|2097|2096.4|2096.1|2097.5|2097.2|2096.3|2096|68
1648689000000|2022-03-31 01:10:00|2096.5|2096.2|2096.5|2096.2|2096.8|2096.5|2096.1|2095.8|33
1648689300000|2022-03-31 01:15:00|2096.6|2096.3|2096.2|2095.9|2096.6|2096.3|2096|2095.7|34
1648689600000|2022-03-31 01:20:00|2096.3|2096|2095.9|2095.6|2096.5|2096.2|2095.9|2095.6|15
1648689900000|2022-03-31 01:25:00|2096|2095.7|2096.3|2096|2096.6|2096.3|2095.8|2095.5|29
1648690200000|2022-03-31 01:30:00|2096.4|2096.1|2097.1|2096.8|2097.3|2097|2095.8|2095.5|22
1648690500000|2022-03-31 01:35:00|2097|2096.7|2096|2095.7|2097.3|2097|2095.8|2095.5|75
1648690800000|2022-03-31 01:40:00|2095.9|2095.6|2095.7|2095.4|2096.1|2095.8|2095.4|2095.1|27
1648691100000|2022-03-31 01:45:00|2095.6|2095.3|2096|2095.7|2096.5|2096.2|2095.4|2095.1|49
1648691400000|2022-03-31 01:50:00|2095.9|2095.6|2096.2|2095.9|2096.6|2096.3|2095.9|2095.6|15
1648691700000|2022-03-31 01:55:00|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2095.8|2095.5|16
1648692000000|2022-03-31 02:00:00|2096.1|2095.8|2095.3|2095|2096.2|2095.9|2095.1|2094.8|38
1648692300000|2022-03-31 02:05:00|2095.5|2095.2|2095.6|2095.3|2095.9|2095.6|2095|2094.7|24
1648692600000|2022-03-31 02:10:00|2095.7|2095.4|2096.1|2095.8|2096.2|2095.9|2095.6|2095.3|47
1648692900000|2022-03-31 02:15:00|2096.2|2095.9|2096.1|2095.8|2096.3|2096|2095.8|2095.5|10
1648693200000|2022-03-31 02:20:00|2096|2095.7|2096.3|2096|2096.6|2096.3|2095.9|2095.6|60
1648693500000|2022-03-31 02:25:00|2096.4|2096.1|2096.5|2096.2|2096.8|2096.5|2095.9|2095.6|52
1648693800000|2022-03-31 02:30:00|2096.6|2096.3|2096.5|2096.2|2096.7|2096.4|2096.2|2095.9|33
1648694100000|2022-03-31 02:35:00|2096.6|2096.3|2096.9|2096.6|2097.2|2096.9|2096.5|2096.2|50
1648694400000|2022-03-31 02:40:00|2096.8|2096.5|2096.1|2095.8|2096.8|2096.5|2095.8|2095.5|34
1648694700000|2022-03-31 02:45:00|2096|2095.7|2096.1|2095.8|2096.2|2095.9|2095.6|2095.3|65
1648695000000|2022-03-31 02:50:00|2096.2|2095.9|2095.6|2095.3|2096.2|2095.9|2095.5|2095.2|24
1648695300000|2022-03-31 02:55:00|2095.5|2095.2|2095.3|2095|2096|2095.7|2095.2|2094.9|18
1648695600000|2022-03-31 03:00:00|2095.1|2094.8|2095.7|2095.4|2095.7|2095.4|2095|2094.7|11
1648695900000|2022-03-31 03:05:00|2095.6|2095.3|2095.2|2094.9|2096.1|2095.8|2095.1|2094.8|58
1648696200000|2022-03-31 03:10:00|2095.1|2094.8|2095.1|2094.8|2095.3|2095|2094.1|2093.8|96
1648696500000|2022-03-31 03:15:00|2095.2|2094.9|2095.2|2094.9|2095.6|2095.3|2095|2094.7|65
1648696800000|2022-03-31 03:20:00|2095.1|2094.8|2095.4|2095.1|2095.8|2095.5|2095|2094.7|63
1648697100000|2022-03-31 03:25:00|2095.5|2095.2|2096.1|2095.8|2096.1|2095.8|2095.4|2095.1|90
1648697400000|2022-03-31 03:30:00|2096|2095.7|2094.6|2094.3|2096|2095.7|2094.6|2094.3|99
1648697700000|2022-03-31 03:35:00|2094.4|2094.1|2094.4|2094.1|2094.7|2094.4|2093.7|2093.4|100
1648698000000|2022-03-31 03:40:00|2094.3|2094|2094.5|2094.2|2094.6|2094.3|2093.9|2093.6|69
1648698300000|2022-03-31 03:45:00|2094.7|2094.4|2094.6|2094.3|2094.8|2094.5|2094.3|2094|69
1648698600000|2022-03-31 03:50:00|2094.7|2094.4|2094.8|2094.5|2094.8|2094.5|2094.4|2094.1|52
1648698900000|2022-03-31 03:55:00|2094.9|2094.6|2094.6|2094.3|2095|2094.7|2094.3|2094|66
1648699200000|2022-03-31 04:00:00|2094.5|2094.2|2094.3|2094|2094.9|2094.6|2094.3|2094|83
1648699500000|2022-03-31 04:05:00|2094.4|2094.1|2094.2|2093.9|2094.6|2094.3|2094.1|2093.8|6
1648699800000|2022-03-31 04:10:00|2094.1|2093.8|2094.3|2094|2094.5|2094.2|2094.1|2093.8|23
1648700100000|2022-03-31 04:15:00|2094.4|2094.1|2094.8|2094.5|2095.2|2094.9|2094.3|2094|36
1648700400000|2022-03-31 04:20:00|2094.9|2094.6|2094.6|2094.3|2095.1|2094.8|2094.5|2094.2|4
1648700700000|2022-03-31 04:25:00|2094.5|2094.2|2093.9|2093.6|2094.6|2094.3|2093.9|2093.6|4
1648701000000|2022-03-31 04:30:00|2094|2093.7|2094.4|2094.1|2094.8|2094.5|2093.9|2093.6|11
1648701300000|2022-03-31 04:35:00|2094.5|2094.2|2094.6|2094.3|2094.7|2094.4|2094.2|2093.9|2
1648701600000|2022-03-31 04:40:00|2094.5|2094.2|2094.9|2094.6|2094.9|2094.6|2094.5|2094.2|34
1648701900000|2022-03-31 04:45:00|2095.1|2094.8|2095|2094.7|2095.6|2095.3|2095|2094.7|11
1648702200000|2022-03-31 04:50:00|2094.9|2094.6|2095|2094.7|2095.3|2095|2094.9|2094.6|5
1648702500000|2022-03-31 04:55:00|2094.9|2094.6|2094.8|2094.5|2095.1|2094.8|2094.8|2094.5|13
1648702800000|2022-03-31 05:00:00|2094.6|2094.3|2094.1|2093.8|2094.9|2094.6|2093.9|2093.6|43
1648703100000|2022-03-31 05:05:00|2094.2|2093.9|2092.9|2092.6|2094.6|2094.3|2092.4|2092.1|110
1648703400000|2022-03-31 05:10:00|2093|2092.7|2093.4|2093.1|2094.2|2093.9|2092.9|2092.6|42
1648703700000|2022-03-31 05:15:00|2093.5|2093.2|2092.9|2092.6|2093.6|2093.3|2092.5|2092.2|32
1648704000000|2022-03-31 05:20:00|2093|2092.7|2093.3|2093|2093.6|2093.3|2092.9|2092.6|19
1648704300000|2022-03-31 05:25:00|2093.1|2092.8|2093.1|2092.8|2093.6|2093.3|2092.6|2092.3|22
1648704600000|2022-03-31 05:30:00|2093.2|2092.9|2093|2092.7|2093.8|2093.5|2092.6|2092.3|106
1648704900000|2022-03-31 05:35:00|2092.9|2092.6|2092.7|2092.4|2093.7|2093.4|2092.3|2092|55
1648705200000|2022-03-31 05:40:00|2092.6|2092.3|2092.9|2092.6|2093.2|2092.9|2092.1|2091.8|71
1648705500000|2022-03-31 05:45:00|2093|2092.7|2092.8|2092.5|2093.6|2093.3|2092.6|2092.3|59
1648705800000|2022-03-31 05:50:00|2092.7|2092.4|2094.3|2094|2094.9|2094.6|2092.7|2092.4|100
1648706100000|2022-03-31 05:55:00|2094.2|2093.9|2094|2093.7|2094.8|2094.5|2093.7|2093.4|50
1648706400000|2022-03-31 06:00:00|2093.9|2093.6|2092|2091.7|2095|2094.7|2091.9|2091.6|50
1648706700000|2022-03-31 06:05:00|2092.1|2091.8|2093.3|2093|2093.5|2093.2|2092|2091.7|65
1648707000000|2022-03-31 06:10:00|2093.4|2093.1|2093.1|2092.8|2094.1|2093.8|2092.2|2091.9|20
1648707300000|2022-03-31 06:15:00|2093.2|2092.9|2093.3|2093|2093.3|2093|2092|2091.7|22
1648707600000|2022-03-31 06:20:00|2093.2|2092.9|2094.6|2094.3|2094.6|2094.3|2093.2|2092.9|85
1648707900000|2022-03-31 06:25:00|2094.7|2094.4|2094.6|2094.3|2094.8|2094.5|2093.6|2093.3|45
1648708200000|2022-03-31 06:30:00|2094.4|2094.1|2093.1|2092.8|2094.9|2094.6|2093.1|2092.8|212
1648708500000|2022-03-31 06:35:00|2093.2|2092.9|2092.4|2092.1|2093.6|2093.3|2092.2|2091.9|42
1648708800000|2022-03-31 06:40:00|2092.3|2092|2093.7|2093.4|2094|2093.7|2092.2|2091.9|44
1648709100000|2022-03-31 06:45:00|2093.8|2093.5|2094.3|2094|2094.8|2094.5|2093.7|2093.4|44
1648709400000|2022-03-31 06:50:00|2094.1|2093.8|2095.3|2095|2095.7|2095.4|2093.9|2093.6|95
1648709700000|2022-03-31 06:55:00|2095.4|2095.1|2096|2095.7|2096|2095.7|2094.8|2094.5|42
1648710000000|2022-03-31 07:00:00|2096.1|2095.8|2097.3|2097|2097.9|2097.6|2096|2095.7|221
1648710300000|2022-03-31 07:05:00|2097.4|2097.1|2096.1|2095.8|2097.6|2097.3|2096|2095.7|281
1648710600000|2022-03-31 07:10:00|2096|2095.7|2098.2|2097.9|2099.4|2099.1|2095.7|2095.4|266
1648710900000|2022-03-31 07:15:00|2098.3|2098|2098.7|2098.4|2099.6|2099.3|2097.8|2097.5|194
1648711200000|2022-03-31 07:20:00|2098.8|2098.5|2098.7|2098.4|2099.2|2098.9|2098.3|2098|42
1648711500000|2022-03-31 07:25:00|2098.6|2098.3|2098.2|2097.9|2099.5|2099.2|2097.9|2097.6|79
1648711800000|2022-03-31 07:30:00|2098|2097.7|2098.4|2098.1|2099.2|2098.9|2097|2096.7|122
1648712100000|2022-03-31 07:35:00|2098.3|2098|2098.7|2098.4|2099.3|2099|2098.3|2098|75
1648712400000|2022-03-31 07:40:00|2098.8|2098.5|2097.7|2097.4|2098.8|2098.5|2097.3|2097|37
1648712700000|2022-03-31 07:45:00|2097.8|2097.5|2097.7|2097.4|2098|2097.7|2096.9|2096.6|109
1648713000000|2022-03-31 07:50:00|2097.6|2097.3|2096.9|2096.6|2097.7|2097.4|2096.7|2096.4|42
1648713300000|2022-03-31 07:55:00|2097|2096.7|2096.6|2096.3|2097.7|2097.4|2096.1|2095.8|70
1648713600000|2022-03-31 08:00:00|2096.5|2096.2|2096.1|2095.8|2096.8|2096.5|2095.2|2094.9|206
1648713900000|2022-03-31 08:05:00|2096.2|2095.9|2094.9|2094.6|2096.4|2096.1|2094.3|2094|120
1648714200000|2022-03-31 08:10:00|2095|2094.7|2094.6|2094.3|2095.1|2094.8|2094.2|2093.9|83
1648714500000|2022-03-31 08:15:00|2094.5|2094.2|2095|2094.7|2095.4|2095.1|2093.4|2093.1|72
1648714800000|2022-03-31 08:20:00|2095.1|2094.8|2094.3|2094|2095.5|2095.2|2094.3|2094|151
1648715100000|2022-03-31 08:25:00|2094.4|2094.1|2095.1|2094.8|2095.1|2094.8|2094.1|2093.8|33
1648715400000|2022-03-31 08:30:00|2095|2094.7|2094.2|2093.9|2095.1|2094.8|2093.6|2093.3|75
1648715700000|2022-03-31 08:35:00|2094.1|2093.8|2093.4|2093.1|2094.9|2094.6|2093.1|2092.8|80
1648716000000|2022-03-31 08:40:00|2093.5|2093.2|2092.9|2092.6|2093.8|2093.5|2092.8|2092.5|79
1648716300000|2022-03-31 08:45:00|2093|2092.7|2092.7|2092.4|2093|2092.7|2092.5|2092.2|20
1648716600000|2022-03-31 08:50:00|2092.8|2092.5|2093.9|2093.6|2094|2093.7|2092.6|2092.3|129
1648716900000|2022-03-31 08:55:00|2094|2093.7|2094.1|2093.8|2094.9|2094.6|2093.7|2093.4|297
1648717200000|2022-03-31 09:00:00|2094.2|2093.9|2092.9|2092.6|2094.6|2094.3|2092.7|2092.4|51
1648717500000|2022-03-31 09:05:00|2093|2092.7|2092.8|2092.5|2093.2|2092.9|2092.5|2092.2|26
1648717800000|2022-03-31 09:10:00|2092.9|2092.6|2092.8|2092.5|2093.1|2092.8|2092.4|2092.1|16
1648718100000|2022-03-31 09:15:00|2092.7|2092.4|2094|2093.7|2094.2|2093.9|2092.7|2092.4|72
1648718400000|2022-03-31 09:20:00|2093.9|2093.6|2093.6|2093.3|2094.1|2093.8|2093.6|2093.3|17
1648718700000|2022-03-31 09:25:00|2093.7|2093.4|2093.4|2093.1|2093.8|2093.5|2092.9|2092.6|8
1648719000000|2022-03-31 09:30:00|2093.3|2093|2093.5|2093.2|2093.6|2093.3|2092.9|2092.6|11
1648719300000|2022-03-31 09:35:00|2093.4|2093.1|2093.3|2093|2093.5|2093.2|2092.9|2092.6|16
1648719600000|2022-03-31 09:40:00|2093.2|2092.9|2094|2093.7|2094.3|2094|2093.2|2092.9|74
1648719900000|2022-03-31 09:45:00|2093.9|2093.6|2093.3|2093|2094.2|2093.9|2093.1|2092.8|53
1648720200000|2022-03-31 09:50:00|2093.4|2093.1|2092.9|2092.6|2093.5|2093.2|2092.6|2092.3|19
1648720500000|2022-03-31 09:55:00|2093|2092.7|2092.4|2092.1|2093.4|2093.1|2092.4|2092.1|54
1648720800000|2022-03-31 10:00:00|2092.5|2092.2|2092|2091.7|2093.1|2092.8|2091.6|2091.3|131
1648721100000|2022-03-31 10:05:00|2091.9|2091.6|2092.3|2092|2092.7|2092.4|2091.8|2091.5|29
1648721400000|2022-03-31 10:10:00|2092.4|2092.1|2091.8|2091.5|2092.6|2092.3|2091.6|2091.3|63
1648721700000|2022-03-31 10:15:00|2091.9|2091.6|2090.8|2090.5|2093|2092.7|2090.5|2090.2|206
1648722000000|2022-03-31 10:20:00|2090.9|2090.6|2091.9|2091.6|2092|2091.7|2090.2|2089.9|145
1648722300000|2022-03-31 10:25:00|2092|2091.7|2092.2|2091.9|2092.5|2092.2|2091.4|2091.1|101
1648722600000|2022-03-31 10:30:00|2092.3|2092|2091.4|2091.1|2092.5|2092.2|2091.3|2091|77
1648722900000|2022-03-31 10:35:00|2091.6|2091.3|2090.9|2090.6|2093|2092.7|2090.7|2090.4|130
1648723200000|2022-03-31 10:40:00|2091|2090.7|2091.7|2091.4|2092.2|2091.9|2090.6|2090.3|30
1648723500000|2022-03-31 10:45:00|2091.6|2091.3|2090.8|2090.5|2092|2091.7|2090.7|2090.4|94
1648723800000|2022-03-31 10:50:00|2090.7|2090.4|2091.2|2090.9|2091.2|2090.9|2090.6|2090.3|36
1648724100000|2022-03-31 10:55:00|2091.1|2090.8|2089.4|2089.1|2091.2|2090.9|2089.1|2088.8|185
1648724400000|2022-03-31 11:00:00|2089.3|2089|2089.2|2088.9|2089.9|2089.6|2088.9|2088.6|238
1648724700000|2022-03-31 11:05:00|2089.3|2089|2088.9|2088.6|2089.9|2089.6|2088.6|2088.3|133
1648725000000|2022-03-31 11:10:00|2088.8|2088.5|2087.4|2087.1|2088.9|2088.6|2087.3|2087|187
1648725300000|2022-03-31 11:15:00|2087.5|2087.2|2087.1|2086.8|2088|2087.7|2087|2086.7|159
1648725600000|2022-03-31 11:20:00|2087|2086.7|2086.3|2086|2087.3|2087|2086.2|2085.9|232
1648725900000|2022-03-31 11:25:00|2086.2|2085.9|2086|2085.7|2086.6|2086.3|2085.8|2085.5|242
1648726200000|2022-03-31 11:30:00|2086.1|2085.8|2086.8|2086.5|2087.3|2087|2086.1|2085.8|163
1648726500000|2022-03-31 11:35:00|2086.7|2086.4|2087|2086.7|2087.4|2087.1|2086.4|2086.1|64
1648726800000|2022-03-31 11:40:00|2087.1|2086.8|2088.2|2087.9|2088.4|2088.1|2086.9|2086.6|196
1648727100000|2022-03-31 11:45:00|2088.4|2088.1|2089|2088.7|2089.1|2088.8|2088|2087.7|95
1648727400000|2022-03-31 11:50:00|2088.9|2088.6|2088.1|2087.8|2089.1|2088.8|2088.1|2087.8|59
1648727700000|2022-03-31 11:55:00|2088|2087.7|2089.4|2089.1|2089.8|2089.5|2088|2087.7|130
1648728000000|2022-03-31 12:00:00|2089.3|2089|2089.8|2089.5|2090.6|2090.3|2089.2|2088.9|138
1648728300000|2022-03-31 12:05:00|2089.9|2089.6|2090.2|2089.9|2090.9|2090.6|2089.4|2089.1|117
1648728600000|2022-03-31 12:10:00|2090.3|2090|2089.9|2089.6|2090.4|2090.1|2089.6|2089.3|146
1648728900000|2022-03-31 12:15:00|2090|2089.7|2089|2088.7|2090.1|2089.8|2088.8|2088.5|158
1648729200000|2022-03-31 12:20:00|2089.1|2088.8|2089.4|2089.1|2089.4|2089.1|2088.2|2087.9|103
1648729500000|2022-03-31 12:25:00|2089.5|2089.2|2088.7|2088.4|2089.9|2089.6|2088.1|2087.8|278
1648729800000|2022-03-31 12:30:00|2088.8|2088.5|2089.3|2089|2091.2|2090.9|2088|2087.7|307
1648730100000|2022-03-31 12:35:00|2089.4|2089.1|2089.2|2088.9|2090|2089.7|2087.7|2087.4|281
1648730400000|2022-03-31 12:40:00|2089.1|2088.8|2089.1|2088.8|2089.5|2089.2|2088.8|2088.5|70
1648730700000|2022-03-31 12:45:00|2089.2|2088.9|2088.6|2088.3|2089.3|2089|2088.2|2087.9|101
1648731000000|2022-03-31 12:50:00|2088.5|2088.2|2088.2|2087.9|2088.9|2088.6|2087.6|2087.3|116
1648731300000|2022-03-31 12:55:00|2088.1|2087.8|2088.7|2088.4|2089.3|2089|2088|2087.7|113
1648731600000|2022-03-31 13:00:00|2088.8|2088.5|2089.8|2089.5|2089.9|2089.6|2088.5|2088.2|180
1648731900000|2022-03-31 13:05:00|2089.7|2089.4|2089.2|2088.9|2090.5|2090.2|2089|2088.7|133
1648732200000|2022-03-31 13:10:00|2089.3|2089|2087.5|2087.2|2089.4|2089.1|2085.5|2085.2|372
1648732500000|2022-03-31 13:15:00|2087.6|2087.3|2086.9|2086.6|2088.3|2088|2085.3|2085|452
1648732800000|2022-03-31 13:20:00|2086.8|2086.5|2088.1|2087.8|2088.6|2088.3|2086.3|2086|431
1648733100000|2022-03-31 13:25:00|2088|2087.7|2086.7|2086.4|2089.8|2089.5|2086.5|2086.2|757
1648733400000|2022-03-31 13:30:00|2086.8|2086.5|2095|2094.7|2095.8|2095.5|2084|2083.7|5517
1648733700000|2022-03-31 13:35:00|2094.9|2094.6|2093.7|2093.4|2094.9|2094.6|2091|2090.7|2985
1648734000000|2022-03-31 13:40:00|2093.6|2093.3|2093.5|2093.2|2094.6|2094.3|2089.8|2089.5|2783
1648734300000|2022-03-31 13:45:00|2093.4|2093.1|2098.2|2097.9|2098.3|2098|2091|2090.7|2618
1648734600000|2022-03-31 13:50:00|2098.1|2097.8|2097.4|2097.1|2104.8|2104.5|2097.4|2097.1|4150
1648734900000|2022-03-31 13:55:00|2097.3|2097|2098.4|2098.1|2099.8|2099.5|2095.7|2095.4|2176
1648735200000|2022-03-31 14:00:00|2098.5|2098.2|2089.9|2089.6|2098.5|2098.2|2088.9|2088.6|4216
1648735500000|2022-03-31 14:05:00|2090|2089.7|2092.2|2091.9|2092.9|2092.6|2088.2|2087.9|2628
1648735800000|2022-03-31 14:10:00|2092.3|2092|2094.4|2094.1|2095.5|2095.2|2089.2|2088.9|2713
1648736100000|2022-03-31 14:15:00|2094.5|2094.2|2095|2094.7|2097.1|2096.8|2093.8|2093.5|2169
1648736400000|2022-03-31 14:20:00|2094.8|2094.5|2088|2087.7|2095.8|2095.5|2087.7|2087.4|2223
1648736700000|2022-03-31 14:25:00|2087.8|2087.5|2090.1|2089.8|2090.7|2090.4|2085.6|2085.3|2028
1648737000000|2022-03-31 14:30:00|2090.2|2089.9|2090.7|2090.4|2092|2091.7|2088.6|2088.3|1941
1648737300000|2022-03-31 14:35:00|2090.6|2090.3|2091.8|2091.5|2094|2093.7|2090.6|2090.3|2180
1648737600000|2022-03-31 14:40:00|2091.9|2091.6|2094|2093.7|2094.6|2094.3|2091.6|2091.3|1206
1648737900000|2022-03-31 14:45:00|2093.9|2093.6|2099|2098.7|2099.2|2098.9|2093.7|2093.4|2878
1648738200000|2022-03-31 14:50:00|2098.9|2098.6|2096.2|2095.9|2100.2|2099.9|2095.4|2095.1|2040
1648738500000|2022-03-31 14:55:00|2096.4|2096.1|2100.9|2100.6|2102.7|2102.4|2096.4|2096.1|1894
1648738800000|2022-03-31 15:00:00|2101|2100.7|2097.4|2097.1|2101|2100.7|2095.5|2095.2|1575
1648739100000|2022-03-31 15:05:00|2097.5|2097.2|2097|2096.7|2097.8|2097.5|2094.7|2094.4|1670
1648739400000|2022-03-31 15:10:00|2097.1|2096.8|2097.2|2096.9|2098.5|2098.2|2094.8|2094.5|1388
1648739700000|2022-03-31 15:15:00|2097.6|2097.3|2093.1|2092.8|2097.7|2097.4|2093.1|2092.8|1081
1648740000000|2022-03-31 15:20:00|2093|2092.7|2091.5|2091.2|2093.7|2093.4|2090.5|2090.2|1189
1648740300000|2022-03-31 15:25:00|2091.6|2091.3|2091|2090.7|2092.2|2091.9|2089.8|2089.5|1112
1648740600000|2022-03-31 15:30:00|2090.8|2090.5|2089.2|2088.9|2091.9|2091.6|2088.6|2088.3|1714
1648740900000|2022-03-31 15:35:00|2089.5|2089.2|2091|2090.7|2092.2|2091.9|2088.8|2088.5|1193
1648741200000|2022-03-31 15:40:00|2091.1|2090.8|2090.7|2090.4|2094.2|2093.9|2090.4|2090.1|1451
1648741500000|2022-03-31 15:45:00|2090.6|2090.3|2089.5|2089.2|2090.7|2090.4|2089|2088.7|865
1648741800000|2022-03-31 15:50:00|2089.4|2089.1|2089|2088.7|2091.2|2090.9|2088.5|2088.2|1022
1648742100000|2022-03-31 15:55:00|2089.1|2088.8|2092.8|2092.5|2093|2092.7|2088.6|2088.3|1032
1648742400000|2022-03-31 16:00:00|2092.6|2092.3|2091.7|2091.4|2093.7|2093.4|2090.3|2090|1524
1648742700000|2022-03-31 16:05:00|2091.8|2091.5|2092.3|2092|2092.3|2092|2090.3|2090|1042
1648743000000|2022-03-31 16:10:00|2092.1|2091.8|2091.7|2091.4|2093.4|2093.1|2091.2|2090.9|1015
1648743300000|2022-03-31 16:15:00|2091.6|2091.3|2093.9|2093.6|2094|2093.7|2090.7|2090.4|937
1648743600000|2022-03-31 16:20:00|2093.8|2093.5|2090|2089.7|2094.2|2093.9|2089.9|2089.6|1128
1648743900000|2022-03-31 16:25:00|2090.1|2089.8|2089|2088.7|2090.1|2089.8|2087.4|2087.1|1514
1648744200000|2022-03-31 16:30:00|2089.2|2088.9|2086.1|2085.8|2089.6|2089.3|2085.9|2085.6|898
1648744500000|2022-03-31 16:35:00|2086.2|2085.9|2087.7|2087.4|2088.8|2088.5|2086.1|2085.8|936
1648744800000|2022-03-31 16:40:00|2087.4|2087.1|2089.2|2088.9|2089.9|2089.6|2087.3|2087|635
1648745100000|2022-03-31 16:45:00|2089.4|2089.1|2088.2|2087.9|2089.9|2089.6|2086.9|2086.6|545
1648745400000|2022-03-31 16:50:00|2088.3|2088|2087.5|2087.2|2088.9|2088.6|2087|2086.7|628
1648745700000|2022-03-31 16:55:00|2087.4|2087.1|2087.4|2087.1|2089.3|2089|2087.1|2086.8|663
1648746000000|2022-03-31 17:00:00|2087.5|2087.2|2088.4|2088.1|2089.6|2089.3|2086.8|2086.5|715
1648746300000|2022-03-31 17:05:00|2088.5|2088.2|2086.9|2086.6|2088.9|2088.6|2085.9|2085.6|739
1648746600000|2022-03-31 17:10:00|2087|2086.7|2085.4|2085.1|2087.2|2086.9|2084.8|2084.5|806
1648746900000|2022-03-31 17:15:00|2085.3|2085|2085.8|2085.5|2086.2|2085.9|2082.7|2082.4|1762
1648747200000|2022-03-31 17:20:00|2085.9|2085.6|2085.4|2085.1|2086|2085.7|2084|2083.7|761
1648747500000|2022-03-31 17:25:00|2085.2|2084.9|2088.4|2088.1|2088.5|2088.2|2084.7|2084.4|815
1648747800000|2022-03-31 17:30:00|2088.5|2088.2|2087.4|2087.1|2089.1|2088.8|2086.7|2086.4|731
1648748100000|2022-03-31 17:35:00|2087.5|2087.2|2085.6|2085.3|2087.5|2087.2|2085.5|2085.2|753
1648748400000|2022-03-31 17:40:00|2085.7|2085.4|2088|2087.7|2088.2|2087.9|2085.7|2085.4|485
1648748700000|2022-03-31 17:45:00|2088.1|2087.8|2088.9|2088.6|2089.4|2089.1|2088|2087.7|621
1648749000000|2022-03-31 17:50:00|2089|2088.7|2088.9|2088.6|2090.5|2090.2|2088.2|2087.9|985
1648749300000|2022-03-31 17:55:00|2088.5|2088.2|2086.6|2086.3|2089.3|2089|2086.4|2086.1|749
1648749600000|2022-03-31 18:00:00|2086.5|2086.2|2082.1|2081.8|2086.9|2086.6|2081.8|2081.5|1618
1648749900000|2022-03-31 18:05:00|2082.2|2081.9|2081.9|2081.6|2083.4|2083.1|2080.8|2080.5|1511
1648750200000|2022-03-31 18:10:00|2082|2081.7|2081.8|2081.5|2083.5|2083.2|2080.7|2080.4|759
1648750500000|2022-03-31 18:15:00|2081.7|2081.4|2080.4|2080.1|2082.2|2081.9|2080.1|2079.8|1208
1648750800000|2022-03-31 18:20:00|2080.2|2079.9|2082.5|2082.2|2083.1|2082.8|2079.8|2079.5|780
1648751100000|2022-03-31 18:25:00|2082.6|2082.3|2082.7|2082.4|2083.3|2083|2080.9|2080.6|731
1648751400000|2022-03-31 18:30:00|2082.8|2082.5|2082.5|2082.2|2083.6|2083.3|2082.1|2081.8|686
1648751700000|2022-03-31 18:35:00|2082.6|2082.3|2083.6|2083.3|2085.2|2084.9|2081.8|2081.5|1145
1648752000000|2022-03-31 18:40:00|2083.7|2083.4|2082.6|2082.3|2084.6|2084.3|2081.9|2081.6|786
1648752300000|2022-03-31 18:45:00|2082.7|2082.4|2081.9|2081.6|2083.9|2083.6|2081.1|2080.8|793
1648752600000|2022-03-31 18:50:00|2082.1|2081.8|2081.9|2081.6|2082.7|2082.4|2081.2|2080.9|508
1648752900000|2022-03-31 18:55:00|2081.8|2081.5|2084.5|2084.2|2084.6|2084.3|2081.3|2081|1103
1648753200000|2022-03-31 19:00:00|2084.6|2084.3|2086.5|2086.2|2088.8|2088.5|2084.6|2084.3|2112
1648753500000|2022-03-31 19:05:00|2086.4|2086.1|2085.2|2084.9|2087|2086.7|2084.4|2084.1|1212
1648753800000|2022-03-31 19:10:00|2085.3|2085|2083.9|2083.6|2085.3|2085|2083.5|2083.2|1052
1648754100000|2022-03-31 19:15:00|2084|2083.7|2082.5|2082.2|2084.4|2084.1|2082.3|2082|808
1648754400000|2022-03-31 19:20:00|2082.3|2082|2079.2|2078.9|2082.6|2082.3|2078.5|2078.2|1706
1648754700000|2022-03-31 19:25:00|2079.3|2079|2078.4|2078.1|2079.8|2079.5|2077.7|2077.4|1339
1648755000000|2022-03-31 19:30:00|2078.5|2078.2|2074|2073.7|2079|2078.7|2073.5|2073.2|3006
1648755300000|2022-03-31 19:35:00|2073.9|2073.6|2075.2|2074.9|2076.4|2076.1|2072.9|2072.6|2849
1648755600000|2022-03-31 19:40:00|2075|2074.7|2072|2071.7|2075.5|2075.2|2072|2071.7|2669
1648755900000|2022-03-31 19:45:00|2072.1|2071.8|2071.1|2070.8|2074.2|2073.9|2070.8|2070.5|4342
1648756200000|2022-03-31 19:50:00|2070.4|2070.1|2069.3|2069|2073.9|2073.6|2068.9|2068.6|7682
1648756500000|2022-03-31 19:55:00|2069.4|2069.1|2067.3|2067|2071.3|2071|2067.3|2067|34371
1648756800000|2022-03-31 20:00:00|2067.2|2066.9|2066|2065.7|2070.1|2069.8|2065.2|2064.9|9814
1648757100000|2022-03-31 20:05:00|2066.1|2065.8|2068.8|2068.5|2068.8|2068.5|2065.8|2065.5|2046
1648757400000|2022-03-31 20:10:00|2068.9|2068.6|2072.7|2072.4|2073.5|2073.2|2068.8|2068.5|1539
1648757700000|2022-03-31 20:15:00|2072.8|2072.5|2072.6|2072.3|2074.4|2074.1|2071.9|2071.6|668
1648758000000|2022-03-31 20:20:00|2072.7|2072.4|2069.2|2068.9|2072.7|2072.4|2069.2|2068.9|412
1648758300000|2022-03-31 20:25:00|2069.1|2068.8|2070.6|2070.3|2071|2070.7|2068.6|2068.3|216
1648758600000|2022-03-31 20:30:00|2069.3|2069|2070.9|2070.6|2071.6|2071.3|2069.3|2069|595
1648758900000|2022-03-31 20:35:00|2071|2070.7|2071.2|2070.9|2071.8|2071.5|2070.4|2070.1|208
1648759200000|2022-03-31 20:40:00|2071.3|2071|2070.8|2070.5|2071.4|2071.1|2070.6|2070.3|344
1648759500000|2022-03-31 20:45:00|2071|2070.7|2071|2070.7|2071.6|2071.3|2069.5|2069.2|463
1648759800000|2022-03-31 20:50:00|2071.1|2070.8|2070.9|2070.6|2071.2|2070.9|2070.2|2069.9|235
1648760100000|2022-03-31 20:55:00|2070.8|2070.5|2071.5|2070.7|2071.6|2071.3|2070.3|2070|283
1648760400000|2022-03-31 21:00:00|2071.3|2070.5|2071.1|2070.3|2071.6|2070.8|2071.1|2070.3|0
1648760700000|2022-03-31 21:05:00|2071|2070.2|2071|2070.2|2071.3|2070.5|2071|2070.2|0
1648761000000|2022-03-31 21:10:00|2071.1|2070.3|2071.1|2070.3|2071.2|2070.4|2071|2070.2|0
1648761300000|2022-03-31 21:15:00|2071.2|2070.4|2071.2|2070.4|2071.2|2070.4|2071|2070.2|0
1648761600000|2022-03-31 21:20:00|2071.6|2070.8|2071|2070.2|2071.6|2070.8|2071|2070.2|0
1648761900000|2022-03-31 21:25:00|2071.2|2070.4|2070.4|2069.6|2071.3|2070.5|2070.4|2069.6|0
1648762200000|2022-03-31 21:30:00|2070.6|2069.8|2070.2|2069.4|2070.8|2070|2070|2069.2|0
1648762500000|2022-03-31 21:35:00|2070.3|2069.5|2069.8|2069|2070.3|2069.5|2069.7|2068.9|0
1648762800000|2022-03-31 21:40:00|2069.9|2069.1|2070.3|2069.5|2070.3|2069.5|2069.7|2068.9|0
1648763100000|2022-03-31 21:45:00|2070.2|2069.4|2070.4|2069.6|2070.8|2070|2070.2|2069.4|0
1648763400000|2022-03-31 21:50:00|2070.5|2069.7|2070.6|2069.8|2071.3|2070.5|2070.5|2069.7|0
1648763700000|2022-03-31 21:55:00|2070.7|2069.9|2071.3|2070.5|2071.6|2070.8|2070.7|2069.9|0
1648764000000|2022-03-31 22:00:00|2071.2|2070.9|2073.2|2072.9|2073.6|2073.3|2070.9|2070.6|149
1648764300000|2022-03-31 22:05:00|2073.1|2072.8|2072.4|2072.1|2073.2|2072.9|2072.3|2072|62
1648764600000|2022-03-31 22:10:00|2072.5|2072.2|2071.8|2071.5|2072.9|2072.6|2071.5|2071.2|87
1648764900000|2022-03-31 22:15:00|2071.7|2071.4|2070.9|2070.6|2072.1|2071.8|2070.5|2070.2|39
1648765200000|2022-03-31 22:20:00|2070.8|2070.5|2070.7|2070.4|2071|2070.7|2069.6|2069.3|56
1648765500000|2022-03-31 22:25:00|2070.8|2070.5|2069.3|2069|2071.1|2070.8|2069.3|2069|109
1648765800000|2022-03-31 22:30:00|2069.2|2068.9|2070.8|2070.5|2070.8|2070.5|2069.1|2068.8|142
1648766100000|2022-03-31 22:35:00|2070.9|2070.6|2071.5|2071.2|2072.1|2071.8|2070.7|2070.4|102
1648766400000|2022-03-31 22:40:00|2071.4|2071.1|2072|2071.7|2072.1|2071.8|2071.4|2071.1|18
1648766700000|2022-03-31 22:45:00|2072.1|2071.8|2071.6|2071.3|2072.7|2072.4|2071.5|2071.2|36
1648767000000|2022-03-31 22:50:00|2071.5|2071.2|2071.7|2071.4|2072.2|2071.9|2071.5|2071.2|43
1648767300000|2022-03-31 22:55:00|2071.8|2071.5|2071.8|2071.5|2071.9|2071.6|2071.2|2070.9|24
1648767600000|2022-03-31 23:00:00|2072|2071.7|2071.5|2071.2|2072.5|2072.2|2071.5|2071.2|36
1648767900000|2022-03-31 23:05:00|2071.4|2071.1|2072.2|2071.9|2072.4|2072.1|2071.4|2071.1|75
1648768200000|2022-03-31 23:10:00|2072.3|2072|2072.4|2072.1|2072.6|2072.3|2071.9|2071.6|9
1648768500000|2022-03-31 23:15:00|2072.3|2072|2072.1|2071.8|2072.8|2072.5|2071.8|2071.5|19
1648768800000|2022-03-31 23:20:00|2072.2|2071.9|2072.3|2072|2072.4|2072.1|2071.4|2071.1|22
1648769100000|2022-03-31 23:25:00|2072.4|2072.1|2072.3|2072|2072.4|2072.1|2071.7|2071.4|20
1648769400000|2022-03-31 23:30:00|2072.4|2072.1|2072.3|2072|2073|2072.7|2072|2071.7|67
1648769700000|2022-03-31 23:35:00|2072.5|2072.2|2072.8|2072.5|2073|2072.7|2072.4|2072.1|40
1648770000000|2022-03-31 23:40:00|2072.7|2072.4|2073.5|2073.2|2073.9|2073.6|2072.6|2072.3|106
1648770300000|2022-03-31 23:45:00|2073.4|2073.1|2072.4|2072.1|2073.4|2073.1|2072.2|2071.9|29
1648770600000|2022-03-31 23:50:00|2072.5|2072.2|2073.1|2072.8|2073.1|2072.8|2072.1|2071.8|11
1648770900000|2022-03-31 23:55:00|2073.2|2072.9|2072.8|2072.5|2073.3|2073|2072.7|2072.4|42
1648771200000|2022-04-01 00:00:00|2072.9|2072.6|2071.1|2070.8|2073.7|2073.4|2070.6|2070.3|111
1648771500000|2022-04-01 00:05:00|2071.2|2070.9|2071.6|2071.3|2072.3|2072|2070.6|2070.3|39
1648771800000|2022-04-01 00:10:00|2071.5|2071.2|2072.2|2071.9|2072.6|2072.3|2070.6|2070.3|41
1648772100000|2022-04-01 00:15:00|2072.3|2072|2071.1|2070.8|2072.6|2072.3|2070.7|2070.4|32
1648772400000|2022-04-01 00:20:00|2071|2070.7|2072.1|2071.8|2072.8|2072.5|2070.7|2070.4|42
1648772700000|2022-04-01 00:25:00|2072|2071.7|2071.2|2070.9|2072.1|2071.8|2070.6|2070.3|20
1648773000000|2022-04-01 00:30:00|2071.3|2071|2070.3|2070|2071.4|2071.1|2070.1|2069.8|66
1648773300000|2022-04-01 00:35:00|2070.4|2070.1|2071.6|2071.3|2071.6|2071.3|2069.6|2069.3|128
1648773600000|2022-04-01 00:40:00|2071.8|2071.5|2072.1|2071.8|2072.6|2072.3|2071.2|2070.9|41
1648773900000|2022-04-01 00:45:00|2072.2|2071.9|2071.8|2071.5|2072.4|2072.1|2071.6|2071.3|9
1648774200000|2022-04-01 00:50:00|2071.7|2071.4|2071.7|2071.4|2071.9|2071.6|2070.9|2070.6|12
1648774500000|2022-04-01 00:55:00|2071.8|2071.5|2072.8|2072.5|2072.9|2072.6|2071.1|2070.8|29
1648774800000|2022-04-01 01:00:00|2072.7|2072.4|2072.5|2072.2|2072.9|2072.6|2071.6|2071.3|26
1648775100000|2022-04-01 01:05:00|2072.6|2072.3|2072.7|2072.4|2072.9|2072.6|2072|2071.7|13
1648775400000|2022-04-01 01:10:00|2072.6|2072.3|2072.8|2072.5|2073.2|2072.9|2072.2|2071.9|18
1648775700000|2022-04-01 01:15:00|2072.7|2072.4|2073|2072.7|2073.6|2073.3|2072.3|2072|36
1648776000000|2022-04-01 01:20:00|2073.1|2072.8|2073.6|2073.3|2073.9|2073.6|2072.9|2072.6|36
1648776300000|2022-04-01 01:25:00|2073.7|2073.4|2073.2|2072.9|2073.7|2073.4|2072.6|2072.3|68
1648776600000|2022-04-01 01:30:00|2073.3|2073|2073.2|2072.9|2073.6|2073.3|2072.5|2072.2|22
1648776900000|2022-04-01 01:35:00|2073.3|2073|2071.5|2071.2|2073.4|2073.1|2071.3|2071|30
1648777200000|2022-04-01 01:40:00|2071.4|2071.1|2071.8|2071.5|2072.3|2072|2071.3|2071|6
1648777500000|2022-04-01 01:45:00|2071.7|2071.4|2071.3|2071|2072.1|2071.8|2071.2|2070.9|14
1648777800000|2022-04-01 01:50:00|2071.4|2071.1|2071.6|2071.3|2073|2072.7|2071.3|2071|78
1648778100000|2022-04-01 01:55:00|2071.7|2071.4|2071.9|2071.6|2072.2|2071.9|2071.4|2071.1|13
1648778400000|2022-04-01 02:00:00|2072|2071.7|2071.9|2071.6|2072.6|2072.3|2071.5|2071.2|42
1648778700000|2022-04-01 02:05:00|2072|2071.7|2071.1|2070.8|2072.2|2071.9|2071|2070.7|76
1648779000000|2022-04-01 02:10:00|2071|2070.7|2071.8|2071.5|2072.1|2071.8|2070.7|2070.4|71
1648779300000|2022-04-01 02:15:00|2071.9|2071.6|2071.8|2071.5|2072.1|2071.8|2071.5|2071.2|29
1648779600000|2022-04-01 02:20:00|2071.9|2071.6|2070.9|2070.6|2071.9|2071.6|2070.1|2069.8|285
1648779900000|2022-04-01 02:25:00|2070.8|2070.5|2070.7|2070.4|2071.2|2070.9|2070.6|2070.3|67
1648780200000|2022-04-01 02:30:00|2070.8|2070.5|2071.2|2070.9|2071.3|2071|2070.6|2070.3|135
1648780500000|2022-04-01 02:35:00|2071.3|2071|2071.8|2071.5|2072.1|2071.8|2071|2070.7|150
1648780800000|2022-04-01 02:40:00|2071.7|2071.4|2072|2071.7|2072.6|2072.3|2071.6|2071.3|113
1648781100000|2022-04-01 02:45:00|2071.9|2071.6|2072.4|2072.1|2072.6|2072.3|2071.7|2071.4|77
1648781400000|2022-04-01 02:50:00|2072.5|2072.2|2071.6|2071.3|2072.6|2072.3|2071.5|2071.2|79
1648781700000|2022-04-01 02:55:00|2071.7|2071.4|2072|2071.7|2072.2|2071.9|2071.6|2071.3|44
1648782000000|2022-04-01 03:00:00|2072.1|2071.8|2073.2|2072.9|2073.5|2073.2|2072|2071.7|78
1648782300000|2022-04-01 03:05:00|2073.1|2072.8|2072.2|2071.9|2073.2|2072.9|2072.1|2071.8|32
1648782600000|2022-04-01 03:10:00|2072.3|2072|2073|2072.7|2073.1|2072.8|2072.2|2071.9|5
1648782900000|2022-04-01 03:15:00|2073.1|2072.8|2073.2|2072.9|2073.6|2073.3|2072.9|2072.6|27
1648783200000|2022-04-01 03:20:00|2073.1|2072.8|2073|2072.7|2073.2|2072.9|2072.9|2072.6|2
1648783500000|2022-04-01 03:25:00|2072.9|2072.6|2072.9|2072.6|2073.3|2073|2072.7|2072.4|5
1648783800000|2022-04-01 03:30:00|2073|2072.7|2072.6|2072.3|2073|2072.7|2072.5|2072.2|9
1648784100000|2022-04-01 03:35:00|2072.7|2072.4|2072|2071.7|2072.7|2072.4|2071.7|2071.4|49
1648784400000|2022-04-01 03:40:00|2071.9|2071.6|2072.2|2071.9|2072.6|2072.3|2071.9|2071.6|12
1648784700000|2022-04-01 03:45:00|2072.3|2072|2072.6|2072.3|2072.6|2072.3|2072.2|2071.9|1
1648785000000|2022-04-01 03:50:00|2072.7|2072.4|2072.5|2072.2|2073.1|2072.8|2072.5|2072.2|8
1648785300000|2022-04-01 03:55:00|2072.4|2072.1|2073|2072.7|2073|2072.7|2072.2|2071.9|14
1648785600000|2022-04-01 04:00:00|2072.9|2072.6|2072.2|2071.9|2073.1|2072.8|2072.1|2071.8|23
1648785900000|2022-04-01 04:05:00|2072.1|2071.8|2072.6|2072.3|2072.6|2072.3|2072.1|2071.8|4
1648786200000|2022-04-01 04:10:00|2072.5|2072.2|2072.3|2072|2072.6|2072.3|2072.1|2071.8|11
1648786500000|2022-04-01 04:15:00|2072.2|2071.9|2072.4|2072.1|2072.6|2072.3|2072.2|2071.9|0
1648786800000|2022-04-01 04:20:00|2072.5|2072.2|2072.3|2072|2072.6|2072.3|2072.3|2072|3
1648787100000|2022-04-01 04:25:00|2072.4|2072.1|2072.2|2071.9|2072.4|2072.1|2072.1|2071.8|5
1648787400000|2022-04-01 04:30:00|2072.1|2071.8|2072.1|2071.8|2072.3|2072|2071.9|2071.6|6
1648787700000|2022-04-01 04:35:00|2072.2|2071.9|2071.9|2071.6|2072.2|2071.9|2071.8|2071.5|10
1648788000000|2022-04-01 04:40:00|2071.8|2071.5|2071|2070.7|2071.8|2071.5|2070.7|2070.4|35
1648788300000|2022-04-01 04:45:00|2070.9|2070.6|2071.7|2071.4|2072|2071.7|2070.8|2070.5|61
1648788600000|2022-04-01 04:50:00|2071.6|2071.3|2071.1|2070.8|2071.6|2071.3|2070.7|2070.4|10
1648788900000|2022-04-01 04:55:00|2071|2070.7|2070.9|2070.6|2071.5|2071.2|2070.7|2070.4|13
1648789200000|2022-04-01 05:00:00|2070.8|2070.5|2071.4|2071.1|2071.5|2071.2|2070.6|2070.3|8
1648789500000|2022-04-01 05:05:00|2071.3|2071|2071.9|2071.6|2072.2|2071.9|2071.1|2070.8|36
1648789800000|2022-04-01 05:10:00|2071.8|2071.5|2072.8|2072.5|2073|2072.7|2071.2|2070.9|45
1648790100000|2022-04-01 05:15:00|2072.9|2072.6|2072.6|2072.3|2073|2072.7|2072.4|2072.1|5
1648790400000|2022-04-01 05:20:00|2072.5|2072.2|2072.2|2071.9|2072.7|2072.4|2071.9|2071.6|15
1648790700000|2022-04-01 05:25:00|2072.3|2072|2072.1|2071.8|2072.5|2072.2|2072|2071.7|17
1648791000000|2022-04-01 05:30:00|2072.2|2071.9|2071.4|2071.1|2072.3|2072|2071.4|2071.1|17
1648791300000|2022-04-01 05:35:00|2071.5|2071.2|2070.4|2070.1|2071.8|2071.5|2070.4|2070.1|50
1648791600000|2022-04-01 05:40:00|2070.3|2070|2071|2070.7|2071.2|2070.9|2070.2|2069.9|44
1648791900000|2022-04-01 05:45:00|2070.9|2070.6|2070.8|2070.5|2071|2070.7|2070.5|2070.2|3
1648792200000|2022-04-01 05:50:00|2070.7|2070.4|2070.1|2069.8|2070.7|2070.4|2069.5|2069.2|47
1648792500000|2022-04-01 05:55:00|2070|2069.7|2069.4|2069.1|2070.3|2070|2069.4|2069.1|17
1648792800000|2022-04-01 06:00:00|2069.5|2069.2|2069.8|2069.5|2070.2|2069.9|2068.4|2068.1|51
1648793100000|2022-04-01 06:05:00|2069.7|2069.4|2069.1|2068.8|2070|2069.7|2068.2|2067.9|21
1648793400000|2022-04-01 06:10:00|2069|2068.7|2069.4|2069.1|2069.7|2069.4|2068.8|2068.5|48
1648793700000|2022-04-01 06:15:00|2069.3|2069|2070.1|2069.8|2070.7|2070.4|2069.1|2068.8|112
1648794000000|2022-04-01 06:20:00|2070.3|2070|2071.8|2071.5|2071.9|2071.6|2070.3|2070|76
1648794300000|2022-04-01 06:25:00|2071.7|2071.4|2071.8|2071.5|2072.7|2072.4|2071.7|2071.4|56
1648794600000|2022-04-01 06:30:00|2071.7|2071.4|2071.7|2071.4|2072.7|2072.4|2071.5|2071.2|49
1648794900000|2022-04-01 06:35:00|2071.8|2071.5|2072.6|2072.3|2073.2|2072.9|2071.5|2071.2|27
1648795200000|2022-04-01 06:40:00|2072.7|2072.4|2073.9|2073.6|2074.1|2073.8|2072.3|2072|511
1648795500000|2022-04-01 06:45:00|2074|2073.7|2074|2073.7|2074.6|2074.3|2073.7|2073.4|139
1648795800000|2022-04-01 06:50:00|2074.1|2073.8|2074|2073.7|2074.4|2074.1|2073.6|2073.3|115
1648796100000|2022-04-01 06:55:00|2074.1|2073.8|2074.3|2074|2074.6|2074.3|2073.4|2073.1|82
1648796400000|2022-04-01 07:00:00|2074.4|2074.1|2073.4|2073.1|2074.5|2074.2|2072.5|2072.2|241
1648796700000|2022-04-01 07:05:00|2073.6|2073.3|2074|2073.7|2074.2|2073.9|2072.6|2072.3|271
1648797000000|2022-04-01 07:10:00|2073.7|2073.4|2072.9|2072.6|2074.6|2074.3|2072.3|2072|157
1648797300000|2022-04-01 07:15:00|2072.8|2072.5|2074.9|2074.6|2075.2|2074.9|2072.6|2072.3|230
1648797600000|2022-04-01 07:20:00|2075|2074.7|2075.3|2075|2076.7|2076.4|2074.7|2074.4|148
1648797900000|2022-04-01 07:25:00|2075.4|2075.1|2074.9|2074.6|2075.9|2075.6|2074.7|2074.4|147
1648798200000|2022-04-01 07:30:00|2074.8|2074.5|2073.2|2072.9|2075|2074.7|2073.2|2072.9|184
1648798500000|2022-04-01 07:35:00|2073.3|2073|2073.5|2073.2|2073.7|2073.4|2072|2071.7|184
1648798800000|2022-04-01 07:40:00|2073.4|2073.1|2073.5|2073.2|2074.1|2073.8|2072.4|2072.1|80
1648799100000|2022-04-01 07:45:00|2073.6|2073.3|2074.7|2074.4|2074.8|2074.5|2073.2|2072.9|73
1648799400000|2022-04-01 07:50:00|2074.6|2074.3|2075.6|2075.3|2075.8|2075.5|2074.6|2074.3|32
1648799700000|2022-04-01 07:55:00|2075.7|2075.4|2074.9|2074.6|2075.8|2075.5|2074.4|2074.1|42
1648800000000|2022-04-01 08:00:00|2074.8|2074.5|2076|2075.7|2076.1|2075.8|2074.4|2074.1|107
1648800300000|2022-04-01 08:05:00|2075.9|2075.6|2075.7|2075.4|2076.4|2076.1|2075.3|2075|98
1648800600000|2022-04-01 08:10:00|2075.6|2075.3|2075.1|2074.8|2076.6|2076.3|2075|2074.7|55
1648800900000|2022-04-01 08:15:00|2075|2074.7|2075.1|2074.8|2075.7|2075.4|2074.4|2074.1|169
1648801200000|2022-04-01 08:20:00|2075.2|2074.9|2075.8|2075.5|2076.3|2076|2075.1|2074.8|87
1648801500000|2022-04-01 08:25:00|2075.9|2075.6|2076.6|2076.3|2076.8|2076.5|2075.7|2075.4|173
1648801800000|2022-04-01 08:30:00|2076.5|2076.2|2076.4|2076.1|2076.7|2076.4|2075.8|2075.5|101
1648802100000|2022-04-01 08:35:00|2076.5|2076.2|2075.8|2075.5|2076.9|2076.6|2075.7|2075.4|85
1648802400000|2022-04-01 08:40:00|2075.7|2075.4|2077.2|2076.9|2077.7|2077.4|2075.7|2075.4|219
1648802700000|2022-04-01 08:45:00|2077.1|2076.8|2077.4|2077.1|2077.9|2077.6|2077|2076.7|129
1648803000000|2022-04-01 08:50:00|2077.3|2077|2077.3|2077|2077.7|2077.4|2076.9|2076.6|79
1648803300000|2022-04-01 08:55:00|2077.4|2077.1|2077.4|2077.1|2077.5|2077.2|2076.9|2076.6|66
1648803600000|2022-04-01 09:00:00|2077.2|2076.9|2076.8|2076.5|2077.4|2077.1|2076.1|2075.8|173
1648803900000|2022-04-01 09:05:00|2076.9|2076.6|2075.6|2075.3|2076.9|2076.6|2075.3|2075|128
1648804200000|2022-04-01 09:10:00|2075.7|2075.4|2075.8|2075.5|2076.1|2075.8|2075.2|2074.9|63
1648804500000|2022-04-01 09:15:00|2075.9|2075.6|2075.5|2075.2|2076.2|2075.9|2075.1|2074.8|30
1648804800000|2022-04-01 09:20:00|2075.7|2075.4|2076.9|2076.6|2079.3|2079|2074.4|2074.1|715
1648805100000|2022-04-01 09:25:00|2077|2076.7|2077|2076.7|2077.4|2077.1|2076.2|2075.9|57
1648805400000|2022-04-01 09:30:00|2076.9|2076.6|2079.5|2079.2|2080.2|2079.9|2076.9|2076.6|229
1648805700000|2022-04-01 09:35:00|2079.4|2079.1|2079.1|2078.8|2079.9|2079.6|2079|2078.7|154
1648806000000|2022-04-01 09:40:00|2079.2|2078.9|2078.5|2078.2|2079.4|2079.1|2077.8|2077.5|93
1648806300000|2022-04-01 09:45:00|2078.4|2078.1|2078.3|2078|2078.9|2078.6|2077.7|2077.4|36
1648806600000|2022-04-01 09:50:00|2078.4|2078.1|2079.5|2079.2|2080.2|2079.9|2078.3|2078|85
1648806900000|2022-04-01 09:55:00|2079.7|2079.4|2079.6|2079.3|2080|2079.7|2079.1|2078.8|32
1648807200000|2022-04-01 10:00:00|2079.5|2079.2|2080|2079.7|2081.1|2080.8|2079.4|2079.1|208
1648807500000|2022-04-01 10:05:00|2079.9|2079.6|2080.4|2080.1|2080.4|2080.1|2079.3|2079|67
1648807800000|2022-04-01 10:10:00|2080.3|2080|2079.6|2079.3|2080.4|2080.1|2079.3|2079|70
1648808100000|2022-04-01 10:15:00|2079.7|2079.4|2079.1|2078.8|2079.7|2079.4|2078.6|2078.3|110
1648808400000|2022-04-01 10:20:00|2079|2078.7|2078.2|2077.9|2079.1|2078.8|2078.1|2077.8|88
1648808700000|2022-04-01 10:25:00|2078.1|2077.8|2079.1|2078.8|2079.1|2078.8|2078.1|2077.8|75
1648809000000|2022-04-01 10:30:00|2079|2078.7|2078.5|2078.2|2079|2078.7|2078.2|2077.9|100
1648809300000|2022-04-01 10:35:00|2078.4|2078.1|2077.5|2077.2|2078.7|2078.4|2077.2|2076.9|93
1648809600000|2022-04-01 10:40:00|2077.4|2077.1|2077.7|2077.4|2078.1|2077.8|2077.4|2077.1|126
1648809900000|2022-04-01 10:45:00|2077.6|2077.3|2077.1|2076.8|2077.9|2077.6|2076.7|2076.4|116
1648810200000|2022-04-01 10:50:00|2076.9|2076.6|2076.6|2076.3|2077.2|2076.9|2076.5|2076.2|95
1648810500000|2022-04-01 10:55:00|2076.7|2076.4|2077.9|2077.6|2078.2|2077.9|2076.4|2076.1|105
1648810800000|2022-04-01 11:00:00|2078|2077.7|2077.8|2077.5|2078.7|2078.4|2077.8|2077.5|89
1648811100000|2022-04-01 11:05:00|2077.9|2077.6|2078.4|2078.1|2078.7|2078.4|2077.7|2077.4|118
1648811400000|2022-04-01 11:10:00|2078.6|2078.3|2077.4|2077.1|2078.9|2078.6|2077.4|2077.1|113
1648811700000|2022-04-01 11:15:00|2077.5|2077.2|2077.2|2076.9|2078|2077.7|2076.9|2076.6|101
1648812000000|2022-04-01 11:20:00|2077.1|2076.8|2077.7|2077.4|2078.3|2078|2077.1|2076.8|47
1648812300000|2022-04-01 11:25:00|2077.6|2077.3|2076.7|2076.4|2077.9|2077.6|2076.7|2076.4|46
1648812600000|2022-04-01 11:30:00|2076.8|2076.5|2077.8|2077.5|2077.9|2077.6|2076.6|2076.3|219
1648812900000|2022-04-01 11:35:00|2077.7|2077.4|2077.4|2077.1|2077.8|2077.5|2076.9|2076.6|81
1648813200000|2022-04-01 11:40:00|2077.5|2077.2|2077.4|2077.1|2077.6|2077.3|2077.1|2076.8|46
1648813500000|2022-04-01 11:45:00|2077.5|2077.2|2077.7|2077.4|2078|2077.7|2077.2|2076.9|21
1648813800000|2022-04-01 11:50:00|2077.8|2077.5|2077.4|2077.1|2077.9|2077.6|2077.4|2077.1|58
1648814100000|2022-04-01 11:55:00|2077.5|2077.2|2077.5|2077.2|2077.7|2077.4|2077.1|2076.8|118
1648814400000|2022-04-01 12:00:00|2077.4|2077.1|2077.8|2077.5|2078.5|2078.2|2077.1|2076.8|176
1648814700000|2022-04-01 12:05:00|2077.9|2077.6|2079.2|2078.9|2079.2|2078.9|2077.8|2077.5|111
1648815000000|2022-04-01 12:10:00|2079.1|2078.8|2078.9|2078.6|2079.5|2079.2|2078.9|2078.6|116
1648815300000|2022-04-01 12:15:00|2079|2078.7|2078.9|2078.6|2080|2079.7|2078.8|2078.5|227
1648815600000|2022-04-01 12:20:00|2079|2078.7|2079.4|2079.1|2080.1|2079.8|2078.8|2078.5|93
1648815900000|2022-04-01 12:25:00|2079.3|2079|2078.1|2077.8|2079.8|2079.5|2077.4|2077.1|201
1648816200000|2022-04-01 12:30:00|2077.8|2077.5|2075.4|2075.1|2079.2|2078.9|2074.4|2074.1|604
1648816500000|2022-04-01 12:35:00|2075.3|2075|2076.5|2076.2|2076.8|2076.5|2075.3|2075|216
1648816800000|2022-04-01 12:40:00|2076.6|2076.3|2075.5|2075.2|2076.6|2076.3|2074.9|2074.6|270
1648817100000|2022-04-01 12:45:00|2075.6|2075.3|2074.9|2074.6|2076.2|2075.9|2074.9|2074.6|114
1648817400000|2022-04-01 12:50:00|2074.7|2074.4|2074.7|2074.4|2075.1|2074.8|2073.5|2073.2|218
1648817700000|2022-04-01 12:55:00|2074.5|2074.2|2074.5|2074.2|2075.1|2074.8|2074.3|2074|154
1648818000000|2022-04-01 13:00:00|2074.4|2074.1|2072.9|2072.6|2074.8|2074.5|2072.9|2072.6|459
1648818300000|2022-04-01 13:05:00|2073.3|2073|2074.5|2074.2|2074.7|2074.4|2073.3|2073|185
1648818600000|2022-04-01 13:10:00|2074.6|2074.3|2075.7|2075.4|2075.7|2075.4|2074.4|2074.1|177
1648818900000|2022-04-01 13:15:00|2075.6|2075.3|2077.3|2077|2077.5|2077.2|2075.5|2075.2|412
1648819200000|2022-04-01 13:20:00|2077.4|2077.1|2077.2|2076.9|2078.2|2077.9|2077.1|2076.8|478
1648819500000|2022-04-01 13:25:00|2077.3|2077|2076.5|2076.2|2077.4|2077.1|2076.1|2075.8|560
1648819800000|2022-04-01 13:30:00|2076.7|2076.4|2086.5|2086.2|2088.7|2088.4|2076.6|2076.3|7311
1648820100000|2022-04-01 13:35:00|2086.4|2086.1|2088.2|2087.9|2091.9|2091.6|2085.4|2085.1|4977
1648820400000|2022-04-01 13:40:00|2087.9|2087.6|2086.5|2086.2|2089.1|2088.8|2084.4|2084.1|4147
1648820700000|2022-04-01 13:45:00|2086.4|2086.1|2087.4|2087.1|2090.4|2090.1|2085.2|2084.9|3057
1648821000000|2022-04-01 13:50:00|2087.3|2087|2083.9|2083.6|2087.5|2087.2|2082|2081.7|3689
1648821300000|2022-04-01 13:55:00|2083.8|2083.5|2089.9|2089.6|2090|2089.7|2082|2081.7|3155
1648821600000|2022-04-01 14:00:00|2090|2089.7|2088.3|2088|2091.1|2090.8|2084.7|2084.4|3216
1648821900000|2022-04-01 14:05:00|2088.4|2088.1|2085.9|2085.6|2089.2|2088.9|2082.7|2082.4|2697
1648822200000|2022-04-01 14:10:00|2086|2085.7|2084.6|2084.3|2087.4|2087.1|2083.8|2083.5|1989
1648822500000|2022-04-01 14:15:00|2084.4|2084.1|2078.2|2077.9|2085.4|2085.1|2077.8|2077.5|4112
1648822800000|2022-04-01 14:20:00|2078.1|2077.8|2074.2|2073.9|2078.7|2078.4|2073|2072.7|3175
1648823100000|2022-04-01 14:25:00|2074.1|2073.8|2076.2|2075.9|2076.4|2076.1|2073.2|2072.9|2288
1648823400000|2022-04-01 14:30:00|2076.1|2075.8|2081.8|2081.5|2081.8|2081.5|2075.2|2074.9|2760
1648823700000|2022-04-01 14:35:00|2082|2081.7|2080.1|2079.8|2083.4|2083.1|2079.4|2079.1|2698
1648824000000|2022-04-01 14:40:00|2079.9|2079.6|2080.9|2080.6|2081.9|2081.6|2078.5|2078.2|1883
1648824300000|2022-04-01 14:45:00|2081|2080.7|2081.7|2081.4|2085.1|2084.8|2080.7|2080.4|2082
1648824600000|2022-04-01 14:50:00|2081.8|2081.5|2083.4|2083.1|2084.3|2084|2080.8|2080.5|1581
1648824900000|2022-04-01 14:55:00|2083.5|2083.2|2082.5|2082.2|2084.9|2084.6|2081.8|2081.5|1847
1648825200000|2022-04-01 15:00:00|2082.3|2082|2081.8|2081.5|2084|2083.7|2080.9|2080.6|1642
1648825500000|2022-04-01 15:05:00|2082|2081.7|2087.7|2087.4|2089.1|2088.8|2080.9|2080.6|1985
1648825800000|2022-04-01 15:10:00|2087.8|2087.5|2086.8|2086.5|2089.2|2088.9|2085|2084.7|1754
1648826100000|2022-04-01 15:15:00|2086.7|2086.4|2085|2084.7|2087|2086.7|2084.5|2084.2|1234
1648826400000|2022-04-01 15:20:00|2085.1|2084.8|2085.4|2085.1|2087.8|2087.5|2083.6|2083.3|1761
1648826700000|2022-04-01 15:25:00|2085.5|2085.2|2084|2083.7|2085.9|2085.6|2082.6|2082.3|1023
1648827000000|2022-04-01 15:30:00|2084.1|2083.8|2082.1|2081.8|2084.9|2084.6|2080.2|2079.9|1616
1648827300000|2022-04-01 15:35:00|2082|2081.7|2078.3|2078|2082.3|2082|2076.5|2076.2|2149
1648827600000|2022-04-01 15:40:00|2078.4|2078.1|2075.8|2075.5|2078.5|2078.2|2074.5|2074.2|1851
1648827900000|2022-04-01 15:45:00|2075.7|2075.4|2076.9|2076.6|2078.9|2078.6|2075.6|2075.3|1341
1648828200000|2022-04-01 15:50:00|2077|2076.7|2079.4|2079.1|2080.4|2080.1|2076.1|2075.8|1162
1648828500000|2022-04-01 15:55:00|2079.1|2078.8|2075.4|2075.1|2079.3|2079|2073.6|2073.3|1461
1648828800000|2022-04-01 16:00:00|2075.3|2075|2072.3|2072|2075.7|2075.4|2071.9|2071.6|1322
1648829100000|2022-04-01 16:05:00|2072.2|2071.9|2073|2072.7|2073|2072.7|2070.5|2070.2|1604
1648829400000|2022-04-01 16:10:00|2073.1|2072.8|2072.7|2072.4|2073.7|2073.4|2071.6|2071.3|777
1648829700000|2022-04-01 16:15:00|2072.6|2072.3|2070.7|2070.4|2073.8|2073.5|2069.7|2069.4|1382
1648830000000|2022-04-01 16:20:00|2070.5|2070.2|2071.2|2070.9|2073|2072.7|2070.4|2070.1|1132
1648830300000|2022-04-01 16:25:00|2071.3|2071|2072.9|2072.6|2073.6|2073.3|2071.2|2070.9|683
1648830600000|2022-04-01 16:30:00|2072.8|2072.5|2067.6|2067.3|2072.8|2072.5|2067.4|2067.1|1422
1648830900000|2022-04-01 16:35:00|2067.4|2067.1|2068.6|2068.3|2069.3|2069|2065.2|2064.9|1674
1648831200000|2022-04-01 16:40:00|2068.2|2067.9|2072|2071.7|2072.1|2071.8|2067.3|2067|1516
1648831500000|2022-04-01 16:45:00|2072.1|2071.8|2072.4|2072.1|2072.4|2072.1|2069.6|2069.3|982
1648831800000|2022-04-01 16:50:00|2072.3|2072|2072.3|2072|2072.9|2072.6|2070.7|2070.4|768
1648832100000|2022-04-01 16:55:00|2072.6|2072.3|2070.8|2070.5|2073.7|2073.4|2070.6|2070.3|1129
1648832400000|2022-04-01 17:00:00|2070.7|2070.4|2069.1|2068.8|2071.6|2071.3|2068.3|2068|1039
1648832700000|2022-04-01 17:05:00|2069.4|2069.1|2070|2069.7|2072.6|2072.3|2068.6|2068.3|1114
1648833000000|2022-04-01 17:10:00|2069.9|2069.6|2067.7|2067.4|2069.9|2069.6|2066.9|2066.6|1074
1648833300000|2022-04-01 17:15:00|2067.6|2067.3|2069.1|2068.8|2069.2|2068.9|2066.6|2066.3|811
1648833600000|2022-04-01 17:20:00|2069|2068.7|2069.9|2069.6|2070.2|2069.9|2066.8|2066.5|1050
1648833900000|2022-04-01 17:25:00|2069.7|2069.4|2068.5|2068.2|2069.7|2069.4|2067.8|2067.5|846
1648834200000|2022-04-01 17:30:00|2068.4|2068.1|2069|2068.7|2069.6|2069.3|2067.3|2067|863
1648834500000|2022-04-01 17:35:00|2069.1|2068.8|2074.2|2073.9|2075.4|2075.1|2069.1|2068.8|1502
1648834800000|2022-04-01 17:40:00|2074.1|2073.8|2076|2075.7|2077.1|2076.8|2073.8|2073.5|1378
1648835100000|2022-04-01 17:45:00|2075.8|2075.5|2073.8|2073.5|2076|2075.7|2073.4|2073.1|1007
1648835400000|2022-04-01 17:50:00|2073.7|2073.4|2073.2|2072.9|2073.9|2073.6|2072.3|2072|900
1648835700000|2022-04-01 17:55:00|2073|2072.7|2074.7|2074.4|2075.7|2075.4|2072.5|2072.2|807
1648836000000|2022-04-01 18:00:00|2074.6|2074.3|2078.5|2078.2|2078.5|2078.2|2074.3|2074|1605
1648836300000|2022-04-01 18:05:00|2078.4|2078.1|2078.9|2078.6|2080.2|2079.9|2077.4|2077.1|1715
1648836600000|2022-04-01 18:10:00|2079|2078.7|2079.8|2079.5|2079.9|2079.6|2077.2|2076.9|1167
1648836900000|2022-04-01 18:15:00|2079.9|2079.6|2079.9|2079.6|2081.4|2081.1|2079.5|2079.2|1591
1648837200000|2022-04-01 18:20:00|2080|2079.7|2079.7|2079.4|2081|2080.7|2079.2|2078.9|1494
1648837500000|2022-04-01 18:25:00|2079.5|2079.2|2083.8|2083.5|2084|2083.7|2079.3|2079|1971
1648837800000|2022-04-01 18:30:00|2083.9|2083.6|2086.4|2086.1|2087|2086.7|2083.9|2083.6|2085
1648838100000|2022-04-01 18:35:00|2086.5|2086.2|2085.5|2085.2|2086.7|2086.4|2083.5|2083.2|1635
1648838400000|2022-04-01 18:40:00|2085.6|2085.3|2086.7|2086.4|2087.6|2087.3|2085.2|2084.9|1473
1648838700000|2022-04-01 18:45:00|2086.8|2086.5|2084.9|2084.6|2088.1|2087.8|2084.9|2084.6|1326
1648839000000|2022-04-01 18:50:00|2085|2084.7|2085.6|2085.3|2085.8|2085.5|2083.9|2083.6|1108
1648839300000|2022-04-01 18:55:00|2085.7|2085.4|2086.1|2085.8|2087.5|2087.2|2084.1|2083.8|1491
1648839600000|2022-04-01 19:00:00|2085.8|2085.5|2089.2|2088.9|2090|2089.7|2085.6|2085.3|1475
1648839900000|2022-04-01 19:05:00|2089.3|2089|2087.2|2086.9|2090.5|2090.2|2086.8|2086.5|1502
1648840200000|2022-04-01 19:10:00|2087.3|2087|2086.6|2086.3|2087.6|2087.3|2083.7|2083.4|1708
1648840500000|2022-04-01 19:15:00|2086.5|2086.2|2081.9|2081.6|2087.3|2087|2081.9|2081.6|1491
1648840800000|2022-04-01 19:20:00|2082|2081.7|2081.5|2081.2|2082.7|2082.4|2080.2|2079.9|1582
1648841100000|2022-04-01 19:25:00|2081.6|2081.3|2083.6|2083.3|2083.8|2083.5|2081.4|2081.1|1105
1648841400000|2022-04-01 19:30:00|2083.5|2083.2|2083|2082.7|2085.1|2084.8|2081.3|2081|2054
1648841700000|2022-04-01 19:35:00|2082.9|2082.6|2082.1|2081.8|2083.5|2083.2|2080.9|2080.6|1864
1648842000000|2022-04-01 19:40:00|2081.7|2081.4|2082.8|2082.5|2084.9|2084.6|2081.6|2081.3|3718
1648842300000|2022-04-01 19:45:00|2082.5|2082.2|2084.3|2084|2084.5|2084.2|2081|2080.7|2529
1648842600000|2022-04-01 19:50:00|2084.7|2084.4|2087.8|2087.5|2090.3|2090|2084.7|2084.4|5174
1648842900000|2022-04-01 19:55:00|2087.9|2087.6|2089.9|2089.6|2092.2|2091.9|2086.9|2086.6|14707
1648843200000|2022-04-01 20:00:00|2090.5|2090.2|2090.7|2090.4|2091.4|2091.1|2088.6|2088.3|3492
1648843500000|2022-04-01 20:05:00|2090.8|2090.5|2088.9|2088.6|2090.9|2090.6|2088.8|2088.5|1433
1648843800000|2022-04-01 20:10:00|2088.8|2088.5|2086.9|2086.6|2089.5|2089.2|2086.7|2086.4|1018
1648844100000|2022-04-01 20:15:00|2087|2086.7|2087.4|2087.1|2088.7|2088.4|2086.7|2086.4|378
1648844400000|2022-04-01 20:20:00|2087.5|2087.2|2088.5|2088.2|2088.5|2088.2|2087.4|2087.1|161
1648844700000|2022-04-01 20:25:00|2088.7|2088.4|2089|2088.7|2089.1|2088.8|2087.9|2087.6|228
1648845000000|2022-04-01 20:30:00|2088.9|2088.6|2088.4|2088.1|2089.4|2089.1|2088.2|2087.9|174
1648845300000|2022-04-01 20:35:00|2088.3|2088|2089.1|2088.8|2089.3|2089|2088.2|2087.9|180
1648845600000|2022-04-01 20:40:00|2089|2088.7|2089.6|2089.3|2090.1|2089.8|2088.9|2088.6|127
1648845900000|2022-04-01 20:45:00|2089.4|2089.1|2088|2087.7|2089.7|2089.4|2087.8|2087.5|143
1648846200000|2022-04-01 20:50:00|2087.9|2087.6|2090|2089.7|2090.1|2089.8|2087.7|2087.4|198
1648846500000|2022-04-01 20:55:00|2089.9|2089.6|2090|2089.2|2090.4|2090.1|2089.7|2089.2|156
1649023200000|2022-04-03 22:00:00|2072.1|2071.3|2091|2090.7|2093.6|2093.3|2072.1|2071.3|310
1649023500000|2022-04-03 22:05:00|2091.1|2090.8|2092|2091.7|2092.3|2092|2091|2090.7|88
1649023800000|2022-04-03 22:10:00|2091.9|2091.6|2091.4|2091.1|2092.1|2091.8|2091.4|2091.1|40
1649024100000|2022-04-03 22:15:00|2091.5|2091.2|2090.7|2090.4|2091.7|2091.4|2090.4|2090.1|105
1649024400000|2022-04-03 22:20:00|2090.8|2090.5|2091.2|2090.9|2091.6|2091.3|2090.3|2090|56
1649024700000|2022-04-03 22:25:00|2091.3|2091|2090.7|2090.4|2091.5|2091.2|2090.4|2090.1|52
1649025000000|2022-04-03 22:30:00|2090.8|2090.5|2090.3|2090|2091|2090.7|2090|2089.7|82
1649025300000|2022-04-03 22:35:00|2090.2|2089.9|2089|2088.7|2090.3|2090|2088.7|2088.4|111
1649025600000|2022-04-03 22:40:00|2089.1|2088.8|2090.2|2089.9|2090.5|2090.2|2089|2088.7|26
1649025900000|2022-04-03 22:45:00|2090.3|2090|2090.6|2090.3|2090.6|2090.3|2090.2|2089.9|24
1649026200000|2022-04-03 22:50:00|2090.5|2090.2|2090.6|2090.3|2090.7|2090.4|2090.2|2089.9|16
1649026500000|2022-04-03 22:55:00|2090.7|2090.4|2090.4|2090.1|2090.7|2090.4|2090.1|2089.8|4
1649026800000|2022-04-03 23:00:00|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.2|2089.9|12
1649027100000|2022-04-03 23:05:00|2090.3|2090|2090.5|2090.2|2090.6|2090.3|2090.3|2090|8
1649027400000|2022-04-03 23:10:00|2090.4|2090.1|2090.6|2090.3|2090.6|2090.3|2090.3|2090|15
1649027700000|2022-04-03 23:15:00|2090.5|2090.2|2090.1|2089.8|2090.9|2090.6|2090.1|2089.8|34
1649028000000|2022-04-03 23:20:00|2090|2089.7|2090|2089.7|2090|2089.7|2089.2|2088.9|13
1649028300000|2022-04-03 23:25:00|2090.1|2089.8|2089.8|2089.5|2090.1|2089.8|2089.8|2089.5|5
1649028600000|2022-04-03 23:30:00|2088.4|2088.1|2087.6|2087.3|2088.5|2088.2|2087.5|2087.2|26
1649028900000|2022-04-03 23:35:00|2087.4|2087.1|2087.9|2087.6|2088.2|2087.9|2087.3|2087|63
1649029200000|2022-04-03 23:40:00|2088|2087.7|2087.5|2087.2|2088.1|2087.8|2087.3|2087|23
1649029500000|2022-04-03 23:45:00|2089.2|2088.9|2087.2|2086.9|2089.2|2088.9|2087.1|2086.8|118
1649029800000|2022-04-03 23:50:00|2087.3|2087|2087.6|2087.3|2087.9|2087.6|2087|2086.7|69
1649030100000|2022-04-03 23:55:00|2087.4|2087.1|2088.1|2087.8|2088.2|2087.9|2087.3|2087|25
1649030400000|2022-04-04 00:00:00|2086.6|2086.3|2086.3|2086|2087.7|2087.4|2085.9|2085.6|164
1649030700000|2022-04-04 00:05:00|2086.2|2085.9|2085.9|2085.6|2086.8|2086.5|2085.7|2085.4|45
1649031000000|2022-04-04 00:10:00|2085.8|2085.5|2086.2|2085.9|2086.5|2086.2|2085.4|2085.1|58
1649031300000|2022-04-04 00:15:00|2087.7|2087.4|2087.1|2086.8|2088.2|2087.9|2086.9|2086.6|28
1649031600000|2022-04-04 00:20:00|2087|2086.7|2087.4|2087.1|2087.6|2087.3|2086|2085.7|71
1649031900000|2022-04-04 00:25:00|2087.5|2087.2|2088.4|2088.1|2088.4|2088.1|2087.2|2086.9|27
1649032200000|2022-04-04 00:30:00|2088.5|2088.2|2087.8|2087.5|2088.5|2088.2|2087.3|2087|33
1649032500000|2022-04-04 00:35:00|2087.5|2087.2|2087.3|2087|2087.6|2087.3|2086.6|2086.3|48
1649032800000|2022-04-04 00:40:00|2087.4|2087.1|2087.5|2087.2|2087.7|2087.4|2086.9|2086.6|11
1649033100000|2022-04-04 00:45:00|2087.6|2087.3|2088|2087.7|2088|2087.7|2087.2|2086.9|18
1649033400000|2022-04-04 00:50:00|2087.9|2087.6|2088|2087.7|2088.2|2087.9|2087.5|2087.2|18
1649033700000|2022-04-04 00:55:00|2088.1|2087.8|2088.5|2088.2|2088.8|2088.5|2087.7|2087.4|45
1649034000000|2022-04-04 01:00:00|2088.6|2088.3|2087.7|2087.4|2088.6|2088.3|2087.7|2087.4|24
1649034300000|2022-04-04 01:05:00|2087.8|2087.5|2088.1|2087.8|2088.1|2087.8|2087.3|2087|23
1649034600000|2022-04-04 01:10:00|2088.2|2087.9|2088.6|2088.3|2088.7|2088.4|2088.1|2087.8|14
1649034900000|2022-04-04 01:15:00|2088.5|2088.2|2089.2|2088.9|2089.5|2089.2|2088.5|2088.2|33
1649035200000|2022-04-04 01:20:00|2089.3|2089|2089.1|2088.8|2089.6|2089.3|2089.1|2088.8|12
1649035500000|2022-04-04 01:25:00|2089.2|2088.9|2088.8|2088.5|2089.2|2088.9|2088.4|2088.1|15
1649035800000|2022-04-04 01:30:00|2087.2|2086.9|2088.4|2088.1|2088.6|2088.3|2087.2|2086.9|40
1649036100000|2022-04-04 01:35:00|2088.3|2088|2088|2087.7|2088.7|2088.4|2087.9|2087.6|28
1649036400000|2022-04-04 01:40:00|2088.1|2087.8|2088.1|2087.8|2088.4|2088.1|2087.7|2087.4|36
1649036700000|2022-04-04 01:45:00|2089.7|2089.4|2089.3|2089|2090|2089.7|2089.2|2088.9|13
1649037000000|2022-04-04 01:50:00|2089.4|2089.1|2090.2|2089.9|2090.7|2090.4|2089.4|2089.1|34
1649037300000|2022-04-04 01:55:00|2090|2089.7|2089.5|2089.2|2090.1|2089.8|2089.1|2088.8|10
1649037600000|2022-04-04 02:00:00|2089.6|2089.3|2089.6|2089.3|2089.9|2089.6|2089|2088.7|29
1649037900000|2022-04-04 02:05:00|2089.5|2089.2|2089.5|2089.2|2089.8|2089.5|2089.2|2088.9|17
1649038200000|2022-04-04 02:10:00|2089.4|2089.1|2089.6|2089.3|2090|2089.7|2089.1|2088.8|10
1649038500000|2022-04-04 02:15:00|2089.5|2089.2|2089.3|2089|2089.5|2089.2|2089|2088.7|17
1649038800000|2022-04-04 02:20:00|2089.2|2088.9|2088.6|2088.3|2089.3|2089|2088.6|2088.3|12
1649039100000|2022-04-04 02:25:00|2088.7|2088.4|2088.8|2088.5|2089|2088.7|2088.5|2088.2|6
1649039400000|2022-04-04 02:30:00|2087.3|2087|2087.3|2087|2087.6|2087.3|2087.1|2086.8|7
1649039700000|2022-04-04 02:35:00|2087.2|2086.9|2087.6|2087.3|2087.7|2087.4|2087.2|2086.9|6
1649040000000|2022-04-04 02:40:00|2087.5|2087.2|2087.4|2087.1|2087.9|2087.6|2087.2|2086.9|16
1649040300000|2022-04-04 02:45:00|2089|2088.7|2088.8|2088.5|2089.2|2088.9|2088.7|2088.4|20
1649040600000|2022-04-04 02:50:00|2088.9|2088.6|2088.9|2088.6|2089.1|2088.8|2088.7|2088.4|8
1649040900000|2022-04-04 02:55:00|2088.8|2088.5|2089|2088.7|2089.7|2089.4|2088.7|2088.4|67
1649041200000|2022-04-04 03:00:00|2087.4|2087.1|2087.5|2087.2|2087.6|2087.3|2087.2|2086.9|4
1649041500000|2022-04-04 03:05:00|2087.6|2087.3|2087.9|2087.6|2087.9|2087.6|2087.3|2087|14
1649041800000|2022-04-04 03:10:00|2088|2087.7|2088.4|2088.1|2088.4|2088.1|2087.7|2087.4|23
1649042100000|2022-04-04 03:15:00|2089.9|2089.6|2090.4|2090.1|2090.7|2090.4|2089.9|2089.6|50
1649042400000|2022-04-04 03:20:00|2090.5|2090.2|2090.2|2089.9|2090.6|2090.3|2090.1|2089.8|25
1649042700000|2022-04-04 03:25:00|2090.3|2090|2090.6|2090.3|2091|2090.7|2090.2|2089.9|75
1649043000000|2022-04-04 03:30:00|2090.5|2090.2|2090.8|2090.5|2090.8|2090.5|2090.5|2090.2|16
1649043300000|2022-04-04 03:35:00|2090.7|2090.4|2090.8|2090.5|2090.9|2090.6|2090.5|2090.2|12
1649043600000|2022-04-04 03:40:00|2090.7|2090.4|2090.8|2090.5|2090.8|2090.5|2090.6|2090.3|21
1649043900000|2022-04-04 03:45:00|2090.7|2090.4|2090.8|2090.5|2091|2090.7|2090.6|2090.3|20
1649044200000|2022-04-04 03:50:00|2090.7|2090.4|2091.9|2091.6|2092.2|2091.9|2090.6|2090.3|130
1649044500000|2022-04-04 03:55:00|2091.8|2091.5|2091.8|2091.5|2092.3|2092|2091.7|2091.4|50
1649044800000|2022-04-04 04:00:00|2091.7|2091.4|2092.4|2092.1|2092.5|2092.2|2091.7|2091.4|14
1649045100000|2022-04-04 04:05:00|2092.3|2092|2092.6|2092.3|2092.6|2092.3|2092|2091.7|32
1649045400000|2022-04-04 04:10:00|2092.5|2092.2|2092.3|2092|2092.8|2092.5|2092.3|2092|16
1649045700000|2022-04-04 04:15:00|2092.4|2092.1|2093.2|2092.9|2093.2|2092.9|2092.3|2092|36
1649046000000|2022-04-04 04:20:00|2093.1|2092.8|2093.3|2093|2093.4|2093.1|2092.9|2092.6|15
1649046300000|2022-04-04 04:25:00|2093.4|2093.1|2093.6|2093.3|2093.6|2093.3|2093|2092.7|33
1649046600000|2022-04-04 04:30:00|2092.1|2091.8|2091.3|2091|2092.3|2092|2091.2|2090.9|29
1649046900000|2022-04-04 04:35:00|2091.4|2091.1|2091.3|2091|2091.4|2091.1|2091.1|2090.8|9
1649047200000|2022-04-04 04:40:00|2091.2|2090.9|2091.5|2091.2|2091.5|2091.2|2091.1|2090.8|13
1649047500000|2022-04-04 04:45:00|2093|2092.7|2093.6|2093.3|2093.6|2093.3|2093|2092.7|9
1649047800000|2022-04-04 04:50:00|2093.7|2093.4|2094.1|2093.8|2094.1|2093.8|2093.5|2093.2|28
1649048100000|2022-04-04 04:55:00|2094|2093.7|2094.4|2094.1|2094.6|2094.3|2093.9|2093.6|25
1649048400000|2022-04-04 05:00:00|2094.5|2094.2|2093.7|2093.4|2094.5|2094.2|2093.4|2093.1|44
1649048700000|2022-04-04 05:05:00|2093.6|2093.3|2093.4|2093.1|2093.7|2093.4|2093.1|2092.8|11
1649049000000|2022-04-04 05:10:00|2093.3|2093|2093.7|2093.4|2093.7|2093.4|2093.2|2092.9|7
1649049300000|2022-04-04 05:15:00|2093.6|2093.3|2093.7|2093.4|2093.7|2093.4|2093.5|2093.2|8
1649049600000|2022-04-04 05:20:00|2093.9|2093.6|2093.3|2093|2093.9|2093.6|2093.1|2092.8|26
1649049900000|2022-04-04 05:25:00|2093.2|2092.9|2094|2093.7|2094.2|2093.9|2092.8|2092.5|43
1649050200000|2022-04-04 05:30:00|2094.1|2093.8|2094.2|2093.9|2095.4|2095.1|2094|2093.7|157
1649050500000|2022-04-04 05:35:00|2094.1|2093.8|2094.9|2094.6|2095.2|2094.9|2093.8|2093.5|42
1649050800000|2022-04-04 05:40:00|2095.1|2094.8|2095.2|2094.9|2095.7|2095.4|2095.1|2094.8|25
1649051100000|2022-04-04 05:45:00|2095.3|2095|2094.6|2094.3|2095.6|2095.3|2094.5|2094.2|71
1649051400000|2022-04-04 05:50:00|2094.5|2094.2|2096|2095.7|2096.4|2096.1|2094.5|2094.2|118
1649051700000|2022-04-04 05:55:00|2096.1|2095.8|2097.1|2096.8|2097.2|2096.9|2096.1|2095.8|71
1649052000000|2022-04-04 06:00:00|2097|2096.7|2097.9|2097.6|2098.7|2098.4|2097|2096.7|117
1649052300000|2022-04-04 06:05:00|2098|2097.7|2097.8|2097.5|2098.3|2098|2097.5|2097.2|204
1649052600000|2022-04-04 06:10:00|2097.9|2097.6|2097.2|2096.9|2098.1|2097.8|2096.4|2096.1|51
1649052900000|2022-04-04 06:15:00|2095.6|2095.3|2094.7|2094.4|2095.7|2095.4|2094.7|2094.4|51
1649053200000|2022-04-04 06:20:00|2094.6|2094.3|2095.4|2095.1|2095.5|2095.2|2094.2|2093.9|39
1649053500000|2022-04-04 06:25:00|2095.3|2095|2095.2|2094.9|2095.6|2095.3|2094.7|2094.4|19
1649053800000|2022-04-04 06:30:00|2096.6|2096.3|2096.9|2096.6|2097.2|2096.9|2096.4|2096.1|9
1649054100000|2022-04-04 06:35:00|2097|2096.7|2095.5|2095.2|2097.2|2096.9|2095.5|2095.2|71
1649054400000|2022-04-04 06:40:00|2095.6|2095.3|2095.9|2095.6|2096|2095.7|2095.4|2095.1|31
1649054700000|2022-04-04 06:45:00|2095.8|2095.5|2095|2094.7|2096.2|2095.9|2094.9|2094.6|50
1649055000000|2022-04-04 06:50:00|2094.9|2094.6|2094.2|2093.9|2095.1|2094.8|2094.2|2093.9|26
1649055300000|2022-04-04 06:55:00|2094.1|2093.8|2094.7|2094.4|2094.7|2094.4|2093.3|2093|76
1649055600000|2022-04-04 07:00:00|2094.9|2094.6|2094.8|2094.5|2095.3|2095|2093.9|2093.6|174
1649055900000|2022-04-04 07:05:00|2094.6|2094.3|2091.5|2091.2|2094.6|2094.3|2091|2090.7|278
1649056200000|2022-04-04 07:10:00|2091.6|2091.3|2087.3|2087|2091.6|2091.3|2087.1|2086.8|457
1649056500000|2022-04-04 07:15:00|2087.2|2086.9|2089.4|2089.1|2089.9|2089.6|2086.8|2086.5|300
1649056800000|2022-04-04 07:20:00|2089.3|2089|2088.7|2088.4|2089.7|2089.4|2088.3|2088|153
1649057100000|2022-04-04 07:25:00|2088.8|2088.5|2088.6|2088.3|2089.1|2088.8|2087.6|2087.3|86
1649057400000|2022-04-04 07:30:00|2087|2086.7|2088.7|2088.4|2089.1|2088.8|2087|2086.7|76
1649057700000|2022-04-04 07:35:00|2088.6|2088.3|2089.2|2088.9|2089.4|2089.1|2088.5|2088.2|50
1649058000000|2022-04-04 07:40:00|2089.3|2089|2088.4|2088.1|2089.8|2089.5|2088.2|2087.9|135
1649058300000|2022-04-04 07:45:00|2088.5|2088.2|2088.4|2088.1|2088.6|2088.3|2087.9|2087.6|106
1649058600000|2022-04-04 07:50:00|2088.5|2088.2|2088.4|2088.1|2088.7|2088.4|2088.3|2088|87
1649058900000|2022-04-04 07:55:00|2088.2|2087.9|2088|2087.7|2088.3|2088|2087|2086.7|100
1649059200000|2022-04-04 08:00:00|2089.5|2089.2|2087.5|2087.2|2089.9|2089.6|2086.5|2086.2|424
1649059500000|2022-04-04 08:05:00|2087.4|2087.1|2087.8|2087.5|2088.7|2088.4|2087|2086.7|133
1649059800000|2022-04-04 08:10:00|2087.9|2087.6|2088.4|2088.1|2088.5|2088.2|2087.2|2086.9|63
1649060100000|2022-04-04 08:15:00|2088.3|2088|2088.6|2088.3|2088.6|2088.3|2087.4|2087.1|111
1649060400000|2022-04-04 08:20:00|2088.7|2088.4|2089.4|2089.1|2090|2089.7|2088.2|2087.9|171
1649060700000|2022-04-04 08:25:00|2089.5|2089.2|2090.3|2090|2090.4|2090.1|2088.8|2088.5|135
1649061000000|2022-04-04 08:30:00|2090.4|2090.1|2090.7|2090.4|2091.4|2091.1|2090.2|2089.9|97
1649061300000|2022-04-04 08:35:00|2090.8|2090.5|2089|2088.7|2091.1|2090.8|2088.4|2088.1|292
1649061600000|2022-04-04 08:40:00|2088.7|2088.4|2087.5|2087.2|2089.2|2088.9|2087.2|2086.9|111
1649061900000|2022-04-04 08:45:00|2087.6|2087.3|2088.6|2088.3|2088.7|2088.4|2087.5|2087.2|69
1649062200000|2022-04-04 08:50:00|2088.5|2088.2|2089.3|2089|2089.3|2089|2088.4|2088.1|71
1649062500000|2022-04-04 08:55:00|2089.4|2089.1|2089|2088.7|2089.8|2089.5|2088.8|2088.5|125
1649062800000|2022-04-04 09:00:00|2088.9|2088.6|2090.5|2090.2|2090.9|2090.6|2088.8|2088.5|308
1649063100000|2022-04-04 09:05:00|2090.6|2090.3|2092.3|2092|2092.4|2092.1|2090.5|2090.2|250
1649063400000|2022-04-04 09:10:00|2092.4|2092.1|2093.3|2093|2093.3|2093|2092.4|2092.1|208
1649063700000|2022-04-04 09:15:00|2093.4|2093.1|2093.2|2092.9|2093.7|2093.4|2092.4|2092.1|154
1649064000000|2022-04-04 09:20:00|2093.1|2092.8|2093.5|2093.2|2094.2|2093.9|2092.7|2092.4|93
1649064300000|2022-04-04 09:25:00|2093.4|2093.1|2093.1|2092.8|2093.7|2093.4|2093|2092.7|136
1649064600000|2022-04-04 09:30:00|2093.2|2092.9|2092.6|2092.3|2093.2|2092.9|2091.7|2091.4|182
1649064900000|2022-04-04 09:35:00|2092.7|2092.4|2093.9|2093.6|2094.5|2094.2|2092.6|2092.3|152
1649065200000|2022-04-04 09:40:00|2094|2093.7|2093.6|2093.3|2094.5|2094.2|2093.4|2093.1|130
1649065500000|2022-04-04 09:45:00|2093.7|2093.4|2093.4|2093.1|2093.8|2093.5|2092.9|2092.6|81
1649065800000|2022-04-04 09:50:00|2093.3|2093|2092.5|2092.2|2093.8|2093.5|2092.5|2092.2|106
1649066100000|2022-04-04 09:55:00|2092.6|2092.3|2094.1|2093.8|2094.6|2094.3|2092.5|2092.2|107
1649066400000|2022-04-04 10:00:00|2094.2|2093.9|2094.3|2094|2095.2|2094.9|2094.1|2093.8|124
1649066700000|2022-04-04 10:05:00|2094.2|2093.9|2093.9|2093.6|2094.5|2094.2|2093.5|2093.2|102
1649067000000|2022-04-04 10:10:00|2094|2093.7|2094.2|2093.9|2094.6|2094.3|2092.9|2092.6|130
1649067300000|2022-04-04 10:15:00|2094.1|2093.8|2094.2|2093.9|2095.4|2095.1|2093.7|2093.4|130
1649067600000|2022-04-04 10:20:00|2094.1|2093.8|2094.7|2094.4|2095.3|2095|2093.8|2093.5|55
1649067900000|2022-04-04 10:25:00|2094.6|2094.3|2093.1|2092.8|2094.9|2094.6|2092.9|2092.6|107
1649068200000|2022-04-04 10:30:00|2093|2092.7|2092.3|2092|2093.1|2092.8|2092.2|2091.9|86
1649068500000|2022-04-04 10:35:00|2092.2|2091.9|2091.7|2091.4|2092.4|2092.1|2091.6|2091.3|71
1649068800000|2022-04-04 10:40:00|2091.6|2091.3|2091.6|2091.3|2092.3|2092|2091.5|2091.2|84
1649069100000|2022-04-04 10:45:00|2091.5|2091.2|2091.8|2091.5|2092.1|2091.8|2091.5|2091.2|68
1649069400000|2022-04-04 10:50:00|2091.7|2091.4|2091.1|2090.8|2091.7|2091.4|2090.9|2090.6|102
1649069700000|2022-04-04 10:55:00|2091|2090.7|2091.3|2091|2091.4|2091.1|2090.7|2090.4|79
1649070000000|2022-04-04 11:00:00|2091.2|2090.9|2092.4|2092.1|2092.5|2092.2|2091.2|2090.9|80
1649070300000|2022-04-04 11:05:00|2092.5|2092.2|2092.8|2092.5|2093|2092.7|2091.9|2091.6|118
1649070600000|2022-04-04 11:10:00|2092.7|2092.4|2092.6|2092.3|2093|2092.7|2092.1|2091.8|104
1649070900000|2022-04-04 11:15:00|2092.5|2092.2|2094.4|2094.1|2094.6|2094.3|2092.3|2092|220
1649071200000|2022-04-04 11:20:00|2094.3|2094|2094.2|2093.9|2094.8|2094.5|2094|2093.7|102
1649071500000|2022-04-04 11:25:00|2094.1|2093.8|2093.7|2093.4|2094.2|2093.9|2093.3|2093|61
1649071800000|2022-04-04 11:30:00|2093.6|2093.3|2092.8|2092.5|2093.6|2093.3|2092.7|2092.4|67
1649072100000|2022-04-04 11:35:00|2092.7|2092.4|2092.6|2092.3|2092.9|2092.6|2092.2|2091.9|54
1649072400000|2022-04-04 11:40:00|2092.7|2092.4|2092.6|2092.3|2092.9|2092.6|2092.5|2092.2|31
1649072700000|2022-04-04 11:45:00|2092.5|2092.2|2092.5|2092.2|2092.6|2092.3|2092|2091.7|76
1649073000000|2022-04-04 11:50:00|2092.6|2092.3|2092.6|2092.3|2092.7|2092.4|2092.2|2091.9|168
1649073300000|2022-04-04 11:55:00|2092.5|2092.2|2094.8|2094.5|2094.8|2094.5|2092.5|2092.2|378
1649073600000|2022-04-04 12:00:00|2094.9|2094.6|2094.3|2094|2095.3|2095|2093.9|2093.6|149
1649073900000|2022-04-04 12:05:00|2094.2|2093.9|2093.8|2093.5|2094.8|2094.5|2093.5|2093.2|112
1649074200000|2022-04-04 12:10:00|2093.9|2093.6|2094.8|2094.5|2095.3|2095|2093.6|2093.3|103
1649074500000|2022-04-04 12:15:00|2094.9|2094.6|2095.3|2095|2095.9|2095.6|2094.7|2094.4|137
1649074800000|2022-04-04 12:20:00|2095.4|2095.1|2096.6|2096.3|2096.7|2096.4|2095.4|2095.1|149
1649075100000|2022-04-04 12:25:00|2096.5|2096.2|2095.5|2095.2|2097.1|2096.8|2095.1|2094.8|158
1649075400000|2022-04-04 12:30:00|2095.6|2095.3|2096.6|2096.3|2096.7|2096.4|2095.5|2095.2|125
1649075700000|2022-04-04 12:35:00|2096.5|2096.2|2095.5|2095.2|2096.8|2096.5|2095.3|2095|126
1649076000000|2022-04-04 12:40:00|2095.6|2095.3|2095.6|2095.3|2096|2095.7|2095.2|2094.9|91
1649076300000|2022-04-04 12:45:00|2095.5|2095.2|2092.8|2092.5|2095.5|2095.2|2092.6|2092.3|713
1649076600000|2022-04-04 12:50:00|2092.9|2092.6|2093.6|2093.3|2094|2093.7|2092.8|2092.5|119
1649076900000|2022-04-04 12:55:00|2093.5|2093.2|2093.3|2093|2093.7|2093.4|2092.7|2092.4|143
1649077200000|2022-04-04 13:00:00|2093.4|2093.1|2094.1|2093.8|2094.9|2094.6|2093.2|2092.9|270
1649077500000|2022-04-04 13:05:00|2094.2|2093.9|2094.6|2094.3|2095|2094.7|2093.7|2093.4|194
1649077800000|2022-04-04 13:10:00|2094.5|2094.2|2095.5|2095.2|2095.5|2095.2|2094.5|2094.2|139
1649078100000|2022-04-04 13:15:00|2095.6|2095.3|2096.6|2096.3|2096.6|2096.3|2095.5|2095.2|275
1649078400000|2022-04-04 13:20:00|2096.7|2096.4|2097.2|2096.9|2098.2|2097.9|2096.2|2095.9|597
1649078700000|2022-04-04 13:25:00|2097.3|2097|2095.5|2095.2|2097.9|2097.6|2095.4|2095.1|602
1649079000000|2022-04-04 13:30:00|2095.4|2095.1|2093.3|2093|2100.8|2100.5|2093.1|2092.8|8198
1649079300000|2022-04-04 13:35:00|2093.4|2093.1|2091.2|2090.9|2095.6|2095.3|2090.3|2090|5183
1649079600000|2022-04-04 13:40:00|2091.4|2091.1|2090.9|2090.6|2095|2094.7|2090.3|2090|3913
1649079900000|2022-04-04 13:45:00|2091|2090.7|2091.1|2090.8|2091.4|2091.1|2087.5|2087.2|2803
1649080200000|2022-04-04 13:50:00|2091.2|2090.9|2088|2087.7|2093.1|2092.8|2087.1|2086.8|3255
1649080500000|2022-04-04 13:55:00|2088.4|2088.1|2088.8|2088.5|2093|2092.7|2087.5|2087.2|2377
1649080800000|2022-04-04 14:00:00|2088.5|2088.2|2086.6|2086.3|2089.5|2089.2|2084.7|2084.4|4404
1649081100000|2022-04-04 14:05:00|2086.9|2086.6|2085.5|2085.2|2086.9|2086.6|2082.6|2082.3|3364
1649081400000|2022-04-04 14:10:00|2085.4|2085.1|2081.7|2081.4|2086.2|2085.9|2081.7|2081.4|2368
1649081700000|2022-04-04 14:15:00|2081.8|2081.5|2077.6|2077.3|2083|2082.7|2075.8|2075.5|2422
1649082000000|2022-04-04 14:20:00|2077.9|2077.6|2082.3|2082|2083|2082.7|2077.2|2076.9|2960
1649082300000|2022-04-04 14:25:00|2082.4|2082.1|2085.6|2085.3|2086|2085.7|2081.1|2080.8|2410
1649082600000|2022-04-04 14:30:00|2085.7|2085.4|2086.8|2086.5|2088.1|2087.8|2084|2083.7|2488
1649082900000|2022-04-04 14:35:00|2087|2086.7|2087.6|2087.3|2089.4|2089.1|2086|2085.7|2083
1649083200000|2022-04-04 14:40:00|2087.7|2087.4|2084.7|2084.4|2088.5|2088.2|2084.5|2084.2|1781
1649083500000|2022-04-04 14:45:00|2084.8|2084.5|2088.3|2088|2089.7|2089.4|2084.6|2084.3|1725
1649083800000|2022-04-04 14:50:00|2088.2|2087.9|2087.6|2087.3|2089.4|2089.1|2086.2|2085.9|1116
1649084100000|2022-04-04 14:55:00|2087.5|2087.2|2088.3|2088|2090|2089.7|2087.5|2087.2|1107
1649084400000|2022-04-04 15:00:00|2088|2087.7|2090.7|2090.4|2091.8|2091.5|2087.6|2087.3|1984
1649084700000|2022-04-04 15:05:00|2090.6|2090.3|2091.3|2091|2091.7|2091.4|2090|2089.7|1110
1649085000000|2022-04-04 15:10:00|2091.2|2090.9|2089.2|2088.9|2091.2|2090.9|2087.2|2086.9|1227
1649085300000|2022-04-04 15:15:00|2089.3|2089|2088.5|2088.2|2089.8|2089.5|2086.9|2086.6|800
1649085600000|2022-04-04 15:20:00|2088.4|2088.1|2088.4|2088.1|2089.2|2088.9|2087.6|2087.3|500
1649085900000|2022-04-04 15:25:00|2088.5|2088.2|2090.8|2090.5|2091|2090.7|2088.1|2087.8|1003
1649086200000|2022-04-04 15:30:00|2090.7|2090.4|2092.1|2091.8|2093.2|2092.9|2090.4|2090.1|1457
1649086500000|2022-04-04 15:35:00|2092.2|2091.9|2092.8|2092.5|2093.7|2093.4|2090.7|2090.4|1245
1649086800000|2022-04-04 15:40:00|2092.9|2092.6|2094.2|2093.9|2094.4|2094.1|2091.3|2091|1069
1649087100000|2022-04-04 15:45:00|2094.3|2094|2096.3|2096|2096.7|2096.4|2093.2|2092.9|1377
1649087400000|2022-04-04 15:50:00|2096.4|2096.1|2097.6|2097.3|2097.7|2097.4|2095.1|2094.8|1182
1649087700000|2022-04-04 15:55:00|2097.4|2097.1|2098.6|2098.3|2098.9|2098.6|2097.4|2097.1|768
1649088000000|2022-04-04 16:00:00|2098.4|2098.1|2097.5|2097.2|2098.7|2098.4|2096.8|2096.5|1351
1649088300000|2022-04-04 16:05:00|2097.9|2097.6|2096.6|2096.3|2097.9|2097.6|2095.3|2095|1340
1649088600000|2022-04-04 16:10:00|2096.7|2096.4|2095.7|2095.4|2097.3|2097|2095|2094.7|669
1649088900000|2022-04-04 16:15:00|2095.6|2095.3|2094.9|2094.6|2095.8|2095.5|2094.1|2093.8|646
1649089200000|2022-04-04 16:20:00|2095|2094.7|2093.4|2093.1|2095.7|2095.4|2093.2|2092.9|1105
1649089500000|2022-04-04 16:25:00|2093.6|2093.3|2093.6|2093.3|2094.2|2093.9|2092.6|2092.3|770
1649089800000|2022-04-04 16:30:00|2093.7|2093.4|2093.2|2092.9|2094.4|2094.1|2092.5|2092.2|595
1649090100000|2022-04-04 16:35:00|2093.1|2092.8|2092|2091.7|2094.7|2094.4|2090.9|2090.6|743
1649090400000|2022-04-04 16:40:00|2092.1|2091.8|2092.9|2092.6|2093.1|2092.8|2091.3|2091|710
1649090700000|2022-04-04 16:45:00|2093|2092.7|2093.8|2093.5|2093.9|2093.6|2091.5|2091.2|479
1649091000000|2022-04-04 16:50:00|2093.7|2093.4|2093.2|2092.9|2094.4|2094.1|2092.9|2092.6|402
1649091300000|2022-04-04 16:55:00|2093.1|2092.8|2091.1|2090.8|2093.2|2092.9|2091.1|2090.8|313
1649091600000|2022-04-04 17:00:00|2091|2090.7|2090.5|2090.2|2091.1|2090.8|2089.1|2088.8|569
1649091900000|2022-04-04 17:05:00|2090.4|2090.1|2090.2|2089.9|2090.6|2090.3|2089.1|2088.8|463
1649092200000|2022-04-04 17:10:00|2090.1|2089.8|2090.4|2090.1|2090.9|2090.6|2089.5|2089.2|296
1649092500000|2022-04-04 17:15:00|2090.3|2090|2091.8|2091.5|2092|2091.7|2089.8|2089.5|426
1649092800000|2022-04-04 17:20:00|2091.6|2091.3|2092.4|2092.1|2093.7|2093.4|2091.6|2091.3|408
1649093100000|2022-04-04 17:25:00|2092.5|2092.2|2090.6|2090.3|2092.5|2092.2|2090.3|2090|440
1649093400000|2022-04-04 17:30:00|2090.5|2090.2|2090.4|2090.1|2091.5|2091.2|2089.7|2089.4|355
1649093700000|2022-04-04 17:35:00|2090.5|2090.2|2092.1|2091.8|2092.4|2092.1|2090.2|2089.9|347
1649094000000|2022-04-04 17:40:00|2092.3|2092|2094.1|2093.8|2094.2|2093.9|2091.8|2091.5|454
1649094300000|2022-04-04 17:45:00|2094.3|2094|2093.2|2092.9|2094.7|2094.4|2093.1|2092.8|474
1649094600000|2022-04-04 17:50:00|2093.3|2093|2093.5|2093.2|2094.3|2094|2093.1|2092.8|416
1649094900000|2022-04-04 17:55:00|2093.4|2093.1|2094.6|2094.3|2094.8|2094.5|2092.9|2092.6|486
1649095200000|2022-04-04 18:00:00|2094.4|2094.1|2094|2093.7|2094.6|2094.3|2093|2092.7|452
1649095500000|2022-04-04 18:05:00|2094.1|2093.8|2092.2|2091.9|2094.5|2094.2|2091.5|2091.2|754
1649095800000|2022-04-04 18:10:00|2092.1|2091.8|2093.1|2092.8|2093.1|2092.8|2091.4|2091.1|477
1649096100000|2022-04-04 18:15:00|2093|2092.7|2096.4|2096.1|2096.4|2096.1|2092.8|2092.5|794
1649096400000|2022-04-04 18:20:00|2096.2|2095.9|2095|2094.7|2096.3|2096|2094.7|2094.4|442
1649096700000|2022-04-04 18:25:00|2094.9|2094.6|2097|2096.7|2097.2|2096.9|2094.1|2093.8|947
1649097000000|2022-04-04 18:30:00|2096.9|2096.6|2096.3|2096|2097.2|2096.9|2095.4|2095.1|591
1649097300000|2022-04-04 18:35:00|2096.2|2095.9|2096.7|2096.4|2096.8|2096.5|2095.6|2095.3|328
1649097600000|2022-04-04 18:40:00|2096.8|2096.5|2097.7|2097.4|2097.8|2097.5|2096.5|2096.2|522
1649097900000|2022-04-04 18:45:00|2097.8|2097.5|2098.6|2098.3|2099|2098.7|2097.2|2096.9|684
1649098200000|2022-04-04 18:50:00|2098.5|2098.2|2097.4|2097.1|2098.9|2098.6|2096.3|2096|531
1649098500000|2022-04-04 18:55:00|2097.5|2097.2|2097.6|2097.3|2099.3|2099|2096.9|2096.6|709
1649098800000|2022-04-04 19:00:00|2097.5|2097.2|2096.8|2096.5|2098.6|2098.3|2096.1|2095.8|721
1649099100000|2022-04-04 19:05:00|2096.7|2096.4|2096.7|2096.4|2097.3|2097|2095.8|2095.5|747
1649099400000|2022-04-04 19:10:00|2096.9|2096.6|2096.4|2096.1|2097.1|2096.8|2095.7|2095.4|689
1649099700000|2022-04-04 19:15:00|2096.3|2096|2096.4|2096.1|2096.9|2096.6|2095.9|2095.6|625
1649100000000|2022-04-04 19:20:00|2096.3|2096|2097.4|2097.1|2098.4|2098.1|2096.3|2096|808
1649100300000|2022-04-04 19:25:00|2097.5|2097.2|2096.5|2096.2|2097.6|2097.3|2096.1|2095.8|844
1649100600000|2022-04-04 19:30:00|2096.4|2096.1|2096.2|2095.9|2097.7|2097.4|2096|2095.7|901
1649100900000|2022-04-04 19:35:00|2096.1|2095.8|2096.9|2096.6|2097.8|2097.5|2096.1|2095.8|993
1649101200000|2022-04-04 19:40:00|2096.8|2096.5|2094.5|2094.2|2097.9|2097.6|2094.4|2094.1|1598
1649101500000|2022-04-04 19:45:00|2094.3|2094|2094.7|2094.4|2097|2096.7|2093.7|2093.4|1741
1649101800000|2022-04-04 19:50:00|2096.5|2096.2|2096.1|2095.8|2099.7|2099.4|2095|2094.7|3630
1649102100000|2022-04-04 19:55:00|2095.9|2095.6|2098.5|2098.2|2098.9|2098.6|2093.4|2093.1|11350
1649102400000|2022-04-04 20:00:00|2098.3|2098|2096.2|2095.9|2098.6|2098.3|2096.1|2095.8|3862
1649102700000|2022-04-04 20:05:00|2096|2095.7|2098|2097.7|2098.4|2098.1|2095.9|2095.6|1111
1649103000000|2022-04-04 20:10:00|2097.9|2097.6|2097.7|2097.4|2098.5|2098.2|2097.5|2097.2|908
1649103300000|2022-04-04 20:15:00|2097.8|2097.5|2099|2098.7|2099.6|2099.3|2097.7|2097.4|838
1649103600000|2022-04-04 20:20:00|2098.9|2098.6|2099.4|2099.1|2099.6|2099.3|2098.9|2098.6|157
1649103900000|2022-04-04 20:25:00|2099.5|2099.2|2099.5|2099.2|2099.7|2099.4|2099.3|2099|115
1649104200000|2022-04-04 20:30:00|2099.3|2099|2099.8|2099.5|2099.8|2099.5|2099|2098.7|344
1649104500000|2022-04-04 20:35:00|2099.7|2099.4|2100|2099.7|2100|2099.7|2099.6|2099.3|148
1649104800000|2022-04-04 20:40:00|2099.9|2099.6|2100|2099.7|2100.2|2099.9|2099.9|2099.6|227
1649105100000|2022-04-04 20:45:00|2100.1|2099.8|2098.2|2097.9|2100.1|2099.8|2098.1|2097.8|258
1649105400000|2022-04-04 20:50:00|2098.3|2098|2098.9|2098.6|2099|2098.7|2098|2097.7|47
1649105700000|2022-04-04 20:55:00|2098.8|2098.5|2098.1|2097.3|2098.9|2098.6|2097.6|2097.3|85
1649106000000|2022-04-04 21:00:00|2098.2|2097.4|2098|2097.2|2098.3|2097.5|2098|2097.2|0
1649106300000|2022-04-04 21:05:00|2097.9|2097.1|2098.1|2097.3|2098.1|2097.3|2097.8|2097|0
1649106600000|2022-04-04 21:10:00|2098|2097.2|2098|2097.2|2098.1|2097.3|2097.8|2097|0
1649106900000|2022-04-04 21:15:00|2097.9|2097.1|2098|2097.2|2098.1|2097.3|2097.9|2097.1|0
1649107200000|2022-04-04 21:20:00|2097.9|2097.1|2098.1|2097.3|2098.1|2097.3|2097.8|2097|0
1649107500000|2022-04-04 21:25:00|2098.3|2097.5|2098.6|2097.8|2098.6|2097.8|2098.1|2097.3|0
1649107800000|2022-04-04 21:30:00|2098.5|2097.7|2098.4|2097.6|2098.6|2097.8|2098.3|2097.5|0
1649108100000|2022-04-04 21:35:00|2098.5|2097.7|2098.4|2097.6|2098.5|2097.7|2098.3|2097.5|0
1649108400000|2022-04-04 21:40:00|2098.3|2097.5|2098.3|2097.5|2098.4|2097.6|2098|2097.2|0
1649108700000|2022-04-04 21:45:00|2098.2|2097.4|2098.2|2097.4|2098.3|2097.5|2098.2|2097.4|0
1649109000000|2022-04-04 21:50:00|2098.3|2097.5|2098.2|2097.4|2098.3|2097.5|2098.2|2097.4|0
1649109300000|2022-04-04 21:55:00|2098.3|2097.5|2098.6|2097.8|2098.6|2097.8|2098.3|2097.5|0
1649109600000|2022-04-04 22:00:00|2098.4|2097.6|2097.9|2097.6|2098.4|2097.9|2097.5|2096.8|42
1649109900000|2022-04-04 22:05:00|2098|2097.7|2097.8|2097.5|2098|2097.7|2097.1|2096.8|99
1649110200000|2022-04-04 22:10:00|2097.7|2097.4|2097.9|2097.6|2098|2097.7|2097.6|2097.3|41
1649110500000|2022-04-04 22:15:00|2098.1|2097.8|2097.4|2097.1|2098.2|2097.9|2097.2|2096.9|67
1649110800000|2022-04-04 22:20:00|2097.5|2097.2|2097.3|2097|2097.6|2097.3|2097.3|2097|7
1649111100000|2022-04-04 22:25:00|2097.4|2097.1|2097.7|2097.4|2097.9|2097.6|2097|2096.7|63
1649111400000|2022-04-04 22:30:00|2097.6|2097.3|2097.3|2097|2097.7|2097.4|2097.1|2096.8|9
1649111700000|2022-04-04 22:35:00|2097.2|2096.9|2097|2096.7|2097.5|2097.2|2096.8|2096.5|34
1649112000000|2022-04-04 22:40:00|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.7|2096.4|17
1649112300000|2022-04-04 22:45:00|2096.7|2096.4|2097.2|2096.9|2097.6|2097.3|2096.7|2096.4|46
1649112600000|2022-04-04 22:50:00|2097.3|2097|2097.3|2097|2097.4|2097.1|2097|2096.7|12
1649112900000|2022-04-04 22:55:00|2097.2|2096.9|2097.3|2097|2097.4|2097.1|2097.1|2096.8|13
1649113200000|2022-04-04 23:00:00|2097.2|2096.9|2097.4|2097.1|2097.4|2097.1|2097.1|2096.8|31
1649113500000|2022-04-04 23:05:00|2097.2|2096.9|2097.3|2097|2097.3|2097|2097|2096.7|25
1649113800000|2022-04-04 23:10:00|2097.2|2096.9|2097.3|2097|2097.4|2097.1|2097.1|2096.8|19
1649114100000|2022-04-04 23:15:00|2097.2|2096.9|2097.4|2097.1|2097.4|2097.1|2097.2|2096.9|21
1649114400000|2022-04-04 23:20:00|2097.2|2096.9|2097.3|2097|2097.4|2097.1|2097.1|2096.8|14
1649114700000|2022-04-04 23:25:00|2097.2|2096.9|2097.5|2097.2|2097.5|2097.2|2097.2|2096.9|15
1649115000000|2022-04-04 23:30:00|2097.4|2097.1|2098.4|2098.1|2098.5|2098.2|2097.4|2097.1|43
1649115300000|2022-04-04 23:35:00|2098.3|2098|2098.3|2098|2098.5|2098.2|2098.1|2097.8|26
1649115600000|2022-04-04 23:40:00|2098.2|2097.9|2098.5|2098.2|2098.5|2098.2|2098.1|2097.8|53
1649115900000|2022-04-04 23:45:00|2098.6|2098.3|2097.5|2097.2|2098.6|2098.3|2097.4|2097.1|50
1649116200000|2022-04-04 23:50:00|2097.6|2097.3|2097.4|2097.1|2097.6|2097.3|2097.2|2096.9|27
1649116500000|2022-04-04 23:55:00|2097.2|2096.9|2096.7|2096.4|2097.4|2097.1|2096.7|2096.4|45
1649116800000|2022-04-05 00:00:00|2096.5|2096.2|2095.2|2094.9|2096.8|2096.5|2095.2|2094.9|85
1649117100000|2022-04-05 00:05:00|2095.3|2095|2095.5|2095.2|2095.7|2095.4|2095.2|2094.9|57
1649117400000|2022-04-05 00:10:00|2095.4|2095.1|2095.3|2095|2095.9|2095.6|2095.2|2094.9|44
1649117700000|2022-04-05 00:15:00|2095.4|2095.1|2095|2094.7|2095.5|2095.2|2094.3|2094|54
1649118000000|2022-04-05 00:20:00|2094.9|2094.6|2094.5|2094.2|2095.2|2094.9|2094.5|2094.2|25
1649118300000|2022-04-05 00:25:00|2094.6|2094.3|2094.7|2094.4|2095|2094.7|2094.2|2093.9|33
1649118600000|2022-04-05 00:30:00|2093.3|2093|2093.6|2093.3|2093.8|2093.5|2092.9|2092.6|36
1649118900000|2022-04-05 00:35:00|2093.7|2093.4|2093.5|2093.2|2093.9|2093.6|2093.4|2093.1|18
1649119200000|2022-04-05 00:40:00|2093.6|2093.3|2093.6|2093.3|2093.7|2093.4|2093|2092.7|28
1649119500000|2022-04-05 00:45:00|2095.2|2094.9|2094.5|2094.2|2095.2|2094.9|2094.2|2093.9|49
1649119800000|2022-04-05 00:50:00|2094.6|2094.3|2094.9|2094.6|2095.3|2095|2094.3|2094|20
1649120100000|2022-04-05 00:55:00|2094.8|2094.5|2095.6|2095.3|2095.7|2095.4|2094.7|2094.4|34
1649120400000|2022-04-05 01:00:00|2095.7|2095.4|2095|2094.7|2095.9|2095.6|2094.8|2094.5|49
1649120700000|2022-04-05 01:05:00|2094.9|2094.6|2095.3|2095|2095.3|2095|2094.6|2094.3|23
1649121000000|2022-04-05 01:10:00|2095.4|2095.1|2095.5|2095.2|2095.7|2095.4|2095.3|2095|20
1649121300000|2022-04-05 01:15:00|2095.6|2095.3|2095.8|2095.5|2095.9|2095.6|2095.5|2095.2|11
1649121600000|2022-04-05 01:20:00|2095.9|2095.6|2095.9|2095.6|2096.3|2096|2095.7|2095.4|22
1649121900000|2022-04-05 01:25:00|2095.8|2095.5|2095.5|2095.2|2095.9|2095.6|2095.3|2095|28
1649122200000|2022-04-05 01:30:00|2095.4|2095.1|2095.7|2095.4|2096.2|2095.9|2095.4|2095.1|49
1649122500000|2022-04-05 01:35:00|2095.6|2095.3|2095.8|2095.5|2096.1|2095.8|2095.6|2095.3|24
1649122800000|2022-04-05 01:40:00|2095.9|2095.6|2095.7|2095.4|2095.9|2095.6|2095.6|2095.3|9
1649123100000|2022-04-05 01:45:00|2094.1|2093.8|2094.2|2093.9|2094.3|2094|2093.7|2093.4|10
1649123400000|2022-04-05 01:50:00|2094.3|2094|2094.6|2094.3|2094.7|2094.4|2094.2|2093.9|20
1649123700000|2022-04-05 01:55:00|2094.7|2094.4|2094.6|2094.3|2094.8|2094.5|2094.5|2094.2|36
1649124000000|2022-04-05 02:00:00|2094.7|2094.4|2094.9|2094.6|2095|2094.7|2094.5|2094.2|21
1649124300000|2022-04-05 02:05:00|2094.8|2094.5|2094.3|2094|2094.8|2094.5|2094.2|2093.9|21
1649124600000|2022-04-05 02:10:00|2094.2|2093.9|2094.2|2093.9|2094.3|2094|2094.1|2093.8|3
1649124900000|2022-04-05 02:15:00|2095.8|2095.5|2095.4|2095.1|2095.8|2095.5|2095.3|2095|5
1649125200000|2022-04-05 02:20:00|2095.3|2095|2095.6|2095.3|2095.6|2095.3|2094.8|2094.5|23
1649125500000|2022-04-05 02:25:00|2095.5|2095.2|2095.4|2095.1|2095.7|2095.4|2095.4|2095.1|1
1649125800000|2022-04-05 02:30:00|2095.3|2095|2095.7|2095.4|2095.8|2095.5|2095.2|2094.9|9
1649126100000|2022-04-05 02:35:00|2095.8|2095.5|2095.6|2095.3|2095.8|2095.5|2095.6|2095.3|9
1649126400000|2022-04-05 02:40:00|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.5|2095.2|11
1649126700000|2022-04-05 02:45:00|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.3|2095|3
1649127000000|2022-04-05 02:50:00|2095.4|2095.1|2095.2|2094.9|2095.5|2095.2|2095.1|2094.8|6
1649127300000|2022-04-05 02:55:00|2095.3|2095|2095.2|2094.9|2095.3|2095|2095|2094.7|11
1649127600000|2022-04-05 03:00:00|2093.6|2093.3|2093.9|2093.6|2094|2093.7|2093.6|2093.3|6
1649127900000|2022-04-05 03:05:00|2093.8|2093.5|2093.6|2093.3|2093.9|2093.6|2093.5|2093.2|3
1649128200000|2022-04-05 03:10:00|2093.5|2093.2|2093.5|2093.2|2093.8|2093.5|2093.5|2093.2|13
1649128500000|2022-04-05 03:15:00|2095.2|2094.9|2095.4|2095.1|2095.5|2095.2|2095.2|2094.9|2
1649128800000|2022-04-05 03:20:00|2095.5|2095.2|2095.2|2094.9|2095.5|2095.2|2095.2|2094.9|6
1649129100000|2022-04-05 03:25:00|2095.3|2095|2094.6|2094.3|2095.3|2095|2094.6|2094.3|5
1649129400000|2022-04-05 03:30:00|2094.8|2094.5|2094.5|2094.2|2094.9|2094.6|2094.4|2094.1|21
1649129700000|2022-04-05 03:35:00|2094.4|2094.1|2094.7|2094.4|2094.8|2094.5|2094.4|2094.1|1
1649130000000|2022-04-05 03:40:00|2094.8|2094.5|2094.7|2094.4|2094.9|2094.6|2094.6|2094.3|0
1649130300000|2022-04-05 03:45:00|2094.6|2094.3|2094.9|2094.6|2094.9|2094.6|2094.5|2094.2|3
1649130600000|2022-04-05 03:50:00|2095|2094.7|2095|2094.7|2095.1|2094.8|2094.6|2094.3|13
1649130900000|2022-04-05 03:55:00|2094.9|2094.6|2095|2094.7|2095.3|2095|2094.9|2094.6|3
1649131200000|2022-04-05 04:00:00|2095.1|2094.8|2095.2|2094.9|2095.3|2095|2094.9|2094.6|8
1649131500000|2022-04-05 04:05:00|2095.1|2094.8|2095.4|2095.1|2095.6|2095.3|2095.1|2094.8|11
1649131800000|2022-04-05 04:10:00|2095.5|2095.2|2095.2|2094.9|2095.5|2095.2|2095.1|2094.8|5
1649132100000|2022-04-05 04:15:00|2095.4|2095.1|2095.2|2094.9|2095.4|2095.1|2095.1|2094.8|5
1649132400000|2022-04-05 04:20:00|2095.1|2094.8|2095.1|2094.8|2095.4|2095.1|2095|2094.7|8
1649132700000|2022-04-05 04:25:00|2095.2|2094.9|2095.3|2095|2095.4|2095.1|2095.1|2094.8|1
1649133000000|2022-04-05 04:30:00|2095.4|2095.1|2095.9|2095.6|2096.4|2096.1|2095.4|2095.1|39
1649133300000|2022-04-05 04:35:00|2095.8|2095.5|2096.4|2096.1|2096.4|2096.1|2095.8|2095.5|20
1649133600000|2022-04-05 04:40:00|2096.3|2096|2096.1|2095.8|2096.4|2096.1|2096|2095.7|19
1649133900000|2022-04-05 04:45:00|2094.7|2094.4|2094.7|2094.4|2094.8|2094.5|2094.5|2094.2|13
1649134200000|2022-04-05 04:50:00|2094.8|2094.5|2094.9|2094.6|2094.9|2094.6|2094.4|2094.1|35
1649134500000|2022-04-05 04:55:00|2094.8|2094.5|2094.5|2094.2|2094.8|2094.5|2094.5|2094.2|2
1649134800000|2022-04-05 05:00:00|2094.6|2094.3|2094.8|2094.5|2094.9|2094.6|2094.5|2094.2|6
1649135100000|2022-04-05 05:05:00|2094.7|2094.4|2094.3|2094|2094.8|2094.5|2094.2|2093.9|12
1649135400000|2022-04-05 05:10:00|2094.4|2094.1|2094.6|2094.3|2094.7|2094.4|2094.3|2094|15
1649135700000|2022-04-05 05:15:00|2096.3|2096|2096.2|2095.9|2096.6|2096.3|2096.2|2095.9|18
1649136000000|2022-04-05 05:20:00|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.1|2095.8|4
1649136300000|2022-04-05 05:25:00|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.3|2096|3
1649136600000|2022-04-05 05:30:00|2096.4|2096.1|2096|2095.7|2096.4|2096.1|2095.9|2095.6|13
1649136900000|2022-04-05 05:35:00|2096.1|2095.8|2096|2095.7|2096.3|2096|2096|2095.7|1
1649137200000|2022-04-05 05:40:00|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2095.8|2095.5|11
1649137500000|2022-04-05 05:45:00|2094.7|2094.4|2094.7|2094.4|2094.9|2094.6|2094.6|2094.3|0
1649137800000|2022-04-05 05:50:00|2094.8|2094.5|2094.9|2094.6|2095|2094.7|2094.5|2094.2|8
1649138100000|2022-04-05 05:55:00|2095|2094.7|2095.6|2095.3|2095.6|2095.3|2094.8|2094.5|69
1649138400000|2022-04-05 06:00:00|2097.2|2096.9|2098.1|2097.8|2098.4|2098.1|2097.2|2096.9|82
1649138700000|2022-04-05 06:05:00|2097.9|2097.6|2097.5|2097.2|2098.1|2097.8|2097.3|2097|53
1649139000000|2022-04-05 06:10:00|2097.4|2097.1|2096.4|2096.1|2097.5|2097.2|2096.3|2096|20
1649139300000|2022-04-05 06:15:00|2096.2|2095.9|2096.2|2095.9|2096.8|2096.5|2095.9|2095.6|74
1649139600000|2022-04-05 06:20:00|2096.3|2096|2096.3|2096|2096.6|2096.3|2095.5|2095.2|55
1649139900000|2022-04-05 06:25:00|2096.4|2096.1|2095.9|2095.6|2096.4|2096.1|2095.6|2095.3|48
1649140200000|2022-04-05 06:30:00|2096|2095.7|2096|2095.7|2096|2095.7|2095.3|2095|79
1649140500000|2022-04-05 06:35:00|2096.1|2095.8|2095.9|2095.6|2096.1|2095.8|2095.7|2095.4|35
1649140800000|2022-04-05 06:40:00|2096|2095.7|2095.3|2095|2096|2095.7|2095.2|2094.9|11
1649141100000|2022-04-05 06:45:00|2095.4|2095.1|2095.3|2095|2095.4|2095.1|2095|2094.7|59
1649141400000|2022-04-05 06:50:00|2095.2|2094.9|2095.3|2095|2095.4|2095.1|2094.9|2094.6|31
1649141700000|2022-04-05 06:55:00|2095.4|2095.1|2095.2|2094.9|2095.5|2095.2|2094.2|2093.9|76
1649142000000|2022-04-05 07:00:00|2095.4|2095.1|2096.5|2096.2|2098.9|2098.6|2095.2|2094.9|287
1649142300000|2022-04-05 07:05:00|2096.6|2096.3|2096.1|2095.8|2096.7|2096.4|2094.8|2094.5|177
1649142600000|2022-04-05 07:10:00|2096.2|2095.9|2095.4|2095.1|2097.2|2096.9|2094.4|2094.1|168
1649142900000|2022-04-05 07:15:00|2095.3|2095|2097.4|2097.1|2097.5|2097.2|2094.9|2094.6|85
1649143200000|2022-04-05 07:20:00|2097.3|2097|2097.2|2096.9|2098|2097.7|2096.4|2096.1|47
1649143500000|2022-04-05 07:25:00|2097.1|2096.8|2098.8|2098.5|2099.5|2099.2|2096.6|2096.3|118
1649143800000|2022-04-05 07:30:00|2098.9|2098.6|2100|2099.7|2100.2|2099.9|2098|2097.7|212
1649144100000|2022-04-05 07:35:00|2099.9|2099.6|2101.6|2101.3|2102.4|2102.1|2099.9|2099.6|520
1649144400000|2022-04-05 07:40:00|2101.7|2101.4|2101.9|2101.6|2102.2|2101.9|2101.1|2100.8|49
1649144700000|2022-04-05 07:45:00|2101.8|2101.5|2102.3|2102|2102.5|2102.2|2100.9|2100.6|50
1649145000000|2022-04-05 07:50:00|2102.2|2101.9|2101.1|2100.8|2102.2|2101.9|2100.1|2099.8|42
1649145300000|2022-04-05 07:55:00|2101|2100.7|2100.9|2100.6|2102.1|2101.8|2100.7|2100.4|75
1649145600000|2022-04-05 08:00:00|2101|2100.7|2100.6|2100.3|2101.5|2101.2|2100.5|2100.2|84
1649145900000|2022-04-05 08:05:00|2100.7|2100.4|2101.1|2100.8|2101.4|2101.1|2100.4|2100.1|41
1649146200000|2022-04-05 08:10:00|2101.2|2100.9|2101.5|2101.2|2101.8|2101.5|2100.8|2100.5|23
1649146500000|2022-04-05 08:15:00|2101.6|2101.3|2101.3|2101|2102.2|2101.9|2101.3|2101|127
1649146800000|2022-04-05 08:20:00|2101.2|2100.9|2100.9|2100.6|2101.8|2101.5|2100.4|2100.1|86
1649147100000|2022-04-05 08:25:00|2100.8|2100.5|2099.6|2099.3|2101|2100.7|2099.6|2099.3|91
1649147400000|2022-04-05 08:30:00|2099.5|2099.2|2099.4|2099.1|2099.7|2099.4|2098.6|2098.3|181
1649147700000|2022-04-05 08:35:00|2099.6|2099.3|2099.5|2099.2|2099.9|2099.6|2099.1|2098.8|42
1649148000000|2022-04-05 08:40:00|2099.6|2099.3|2099.8|2099.5|2100.1|2099.8|2099.3|2099|41
1649148300000|2022-04-05 08:45:00|2099.9|2099.6|2099|2098.7|2099.9|2099.6|2098.9|2098.6|55
1649148600000|2022-04-05 08:50:00|2099.1|2098.8|2099.2|2098.9|2099.5|2099.2|2098.8|2098.5|52
1649148900000|2022-04-05 08:55:00|2099.1|2098.8|2098.5|2098.2|2099.5|2099.2|2098|2097.7|58
1649149200000|2022-04-05 09:00:00|2098.4|2098.1|2098.5|2098.2|2098.9|2098.6|2098|2097.7|82
1649149500000|2022-04-05 09:05:00|2098.4|2098.1|2098.9|2098.6|2099.4|2099.1|2098.4|2098.1|89
1649149800000|2022-04-05 09:10:00|2099|2098.7|2099.2|2098.9|2099.4|2099.1|2098.9|2098.6|75
1649150100000|2022-04-05 09:15:00|2099.3|2099|2098.9|2098.6|2099.4|2099.1|2098.6|2098.3|41
1649150400000|2022-04-05 09:20:00|2099|2098.7|2098.3|2098|2099.4|2099.1|2098.2|2097.9|56
1649150700000|2022-04-05 09:25:00|2098.4|2098.1|2097.3|2097|2098.4|2098.1|2096.8|2096.5|100
1649151000000|2022-04-05 09:30:00|2097.4|2097.1|2097.2|2096.9|2097.8|2097.5|2097|2096.7|60
1649151300000|2022-04-05 09:35:00|2097.1|2096.8|2095.6|2095.3|2097.9|2097.6|2095.6|2095.3|211
1649151600000|2022-04-05 09:40:00|2095.5|2095.2|2095.4|2095.1|2095.9|2095.6|2095.3|2095|115
1649151900000|2022-04-05 09:45:00|2095.5|2095.2|2094.2|2093.9|2095.5|2095.2|2093.9|2093.6|180
1649152200000|2022-04-05 09:50:00|2094.1|2093.8|2094.9|2094.6|2095.1|2094.8|2093.5|2093.2|72
1649152500000|2022-04-05 09:55:00|2094.8|2094.5|2094|2093.7|2094.9|2094.6|2093.7|2093.4|121
1649152800000|2022-04-05 10:00:00|2093.8|2093.5|2095.1|2094.8|2095.5|2095.2|2093.5|2093.2|122
1649153100000|2022-04-05 10:05:00|2095.2|2094.9|2092.8|2092.5|2095.6|2095.3|2092.3|2092|192
1649153400000|2022-04-05 10:10:00|2092.9|2092.6|2092.5|2092.2|2093.2|2092.9|2092|2091.7|129
1649153700000|2022-04-05 10:15:00|2092.4|2092.1|2094.1|2093.8|2094.2|2093.9|2092.3|2092|65
1649154000000|2022-04-05 10:20:00|2094.2|2093.9|2092.5|2092.2|2094.5|2094.2|2091.8|2091.5|156
1649154300000|2022-04-05 10:25:00|2092.4|2092.1|2093.2|2092.9|2093.4|2093.1|2092|2091.7|122
1649154600000|2022-04-05 10:30:00|2093.3|2093|2092.7|2092.4|2094.2|2093.9|2092.4|2092.1|121
1649154900000|2022-04-05 10:35:00|2092.6|2092.3|2092.7|2092.4|2093.1|2092.8|2091.9|2091.6|145
1649155200000|2022-04-05 10:40:00|2092.6|2092.3|2093.9|2093.6|2094|2093.7|2092.5|2092.2|82
1649155500000|2022-04-05 10:45:00|2093.8|2093.5|2093.8|2093.5|2094.2|2093.9|2093.2|2092.9|89
1649155800000|2022-04-05 10:50:00|2093.9|2093.6|2094.8|2094.5|2095|2094.7|2093.4|2093.1|97
1649156100000|2022-04-05 10:55:00|2094.7|2094.4|2094.9|2094.6|2095.3|2095|2094.4|2094.1|99
1649156400000|2022-04-05 11:00:00|2095|2094.7|2095.1|2094.8|2095.6|2095.3|2094.6|2094.3|160
1649156700000|2022-04-05 11:05:00|2095.2|2094.9|2094.4|2094.1|2095.4|2095.1|2094.1|2093.8|175
1649157000000|2022-04-05 11:10:00|2094.3|2094|2094|2093.7|2094.5|2094.2|2093.7|2093.4|151
1649157300000|2022-04-05 11:15:00|2094.1|2093.8|2095.1|2094.8|2095.2|2094.9|2094.1|2093.8|92
1649157600000|2022-04-05 11:20:00|2095.2|2094.9|2094.9|2094.6|2096.1|2095.8|2094.7|2094.4|165
1649157900000|2022-04-05 11:25:00|2094.8|2094.5|2096.2|2095.9|2096.4|2096.1|2094.8|2094.5|90
1649158200000|2022-04-05 11:30:00|2096.3|2096|2096.2|2095.9|2096.8|2096.5|2096|2095.7|135
1649158500000|2022-04-05 11:35:00|2096.1|2095.8|2096.3|2096|2096.7|2096.4|2095.9|2095.6|101
1649158800000|2022-04-05 11:40:00|2096.4|2096.1|2097.2|2096.9|2097.4|2097.1|2096.3|2096|128
1649159100000|2022-04-05 11:45:00|2097.1|2096.8|2097.6|2097.3|2097.7|2097.4|2096.7|2096.4|146
1649159400000|2022-04-05 11:50:00|2097.4|2097.1|2097.1|2096.8|2097.7|2097.4|2096.9|2096.6|70
1649159700000|2022-04-05 11:55:00|2097.2|2096.9|2097.4|2097.1|2097.4|2097.1|2096.9|2096.6|31
1649160000000|2022-04-05 12:00:00|2097.5|2097.2|2098.6|2098.3|2098.7|2098.4|2096.8|2096.5|147
1649160300000|2022-04-05 12:05:00|2098.7|2098.4|2097.2|2096.9|2098.7|2098.4|2096.9|2096.6|147
1649160600000|2022-04-05 12:10:00|2097.3|2097|2097.2|2096.9|2097.5|2097.2|2096.9|2096.6|95
1649160900000|2022-04-05 12:15:00|2097.1|2096.8|2097|2096.7|2097.5|2097.2|2096.2|2095.9|130
1649161200000|2022-04-05 12:20:00|2096.9|2096.6|2096.3|2096|2097.8|2097.5|2096.3|2096|212
1649161500000|2022-04-05 12:25:00|2096.4|2096.1|2096.4|2096.1|2097.1|2096.8|2096.2|2095.9|134
1649161800000|2022-04-05 12:30:00|2096.5|2096.2|2096.9|2096.6|2097.2|2096.9|2096.1|2095.8|155
1649162100000|2022-04-05 12:35:00|2097|2096.7|2097.6|2097.3|2097.7|2097.4|2096.8|2096.5|112
1649162400000|2022-04-05 12:40:00|2097.7|2097.4|2097.4|2097.1|2098.2|2097.9|2097.1|2096.8|128
1649162700000|2022-04-05 12:45:00|2097.5|2097.2|2097.2|2096.9|2098|2097.7|2097|2096.7|75
1649163000000|2022-04-05 12:50:00|2097.3|2097|2096.5|2096.2|2097.8|2097.5|2096.2|2095.9|127
1649163300000|2022-04-05 12:55:00|2096.4|2096.1|2095.7|2095.4|2096.8|2096.5|2094.7|2094.4|205
1649163600000|2022-04-05 13:00:00|2095.8|2095.5|2096.8|2096.5|2097.1|2096.8|2095.6|2095.3|169
1649163900000|2022-04-05 13:05:00|2096.9|2096.6|2096.9|2096.6|2097.1|2096.8|2095.6|2095.3|127
1649164200000|2022-04-05 13:10:00|2097|2096.7|2096.4|2096.1|2097|2096.7|2095.7|2095.4|172
1649164500000|2022-04-05 13:15:00|2096.7|2096.4|2097.4|2097.1|2097.9|2097.6|2096.7|2096.4|332
1649164800000|2022-04-05 13:20:00|2097.5|2097.2|2097.1|2096.8|2098.2|2097.9|2096.7|2096.4|343
1649165100000|2022-04-05 13:25:00|2097|2096.7|2096.1|2095.8|2098.1|2097.8|2095.3|2095|783
1649165400000|2022-04-05 13:30:00|2095.7|2095.4|2108.9|2108.6|2109.4|2109.1|2094.9|2094.6|9156
1649165700000|2022-04-05 13:35:00|2109.2|2108.9|2105.8|2105.5|2111.7|2111.4|2104.5|2104.2|5651
1649166000000|2022-04-05 13:40:00|2105.7|2105.4|2102.2|2101.9|2107.1|2106.8|2101|2100.7|3217
1649166300000|2022-04-05 13:45:00|2102.3|2102|2097.4|2097.1|2103|2102.7|2096.4|2096.1|3962
1649166600000|2022-04-05 13:50:00|2097.3|2097|2092.7|2092.4|2097.5|2097.2|2091.3|2091|3300
1649166900000|2022-04-05 13:55:00|2092.6|2092.3|2091|2090.7|2093.7|2093.4|2088.9|2088.6|2319
1649167200000|2022-04-05 14:00:00|2090.9|2090.6|2090.4|2090.1|2095.2|2094.9|2088.3|2088|4249
1649167500000|2022-04-05 14:05:00|2090.2|2089.9|2075.6|2075.3|2090.2|2089.9|2074.4|2074.1|5637
1649167800000|2022-04-05 14:10:00|2075.7|2075.4|2072.5|2072.2|2077.9|2077.6|2071.9|2071.6|4136
1649168100000|2022-04-05 14:15:00|2072.4|2072.1|2067.4|2067.1|2072.4|2072.1|2066.8|2066.5|6080
1649168400000|2022-04-05 14:20:00|2067.3|2067|2067.6|2067.3|2069.2|2068.9|2064.9|2064.6|5280
1649168700000|2022-04-05 14:25:00|2067.5|2067.2|2070.1|2069.8|2071.4|2071.1|2067|2066.7|3281
1649169000000|2022-04-05 14:30:00|2069.8|2069.5|2068.8|2068.5|2071.3|2071|2068.4|2068.1|2598
1649169300000|2022-04-05 14:35:00|2068.5|2068.2|2068.3|2068|2071.8|2071.5|2067.2|2066.9|1730
1649169600000|2022-04-05 14:40:00|2068.2|2067.9|2067|2066.7|2070.2|2069.9|2066.6|2066.3|1602
1649169900000|2022-04-05 14:45:00|2067.1|2066.8|2069.1|2068.8|2070.4|2070.1|2065.9|2065.6|2232
1649170200000|2022-04-05 14:50:00|2069|2068.7|2072.8|2072.5|2074.5|2074.2|2069|2068.7|2209
1649170500000|2022-04-05 14:55:00|2072.9|2072.6|2070.5|2070.2|2072.9|2072.6|2069.7|2069.4|2170
1649170800000|2022-04-05 15:00:00|2070.3|2070|2070.2|2069.9|2072.5|2072.2|2068.2|2067.9|1450
1649171100000|2022-04-05 15:05:00|2070.4|2070.1|2071|2070.7|2071.8|2071.5|2069.1|2068.8|1335
1649171400000|2022-04-05 15:10:00|2071.2|2070.9|2072.3|2072|2072.7|2072.4|2067.6|2067.3|1365
1649171700000|2022-04-05 15:15:00|2072.2|2071.9|2069.5|2069.2|2073.2|2072.9|2068.2|2067.9|1992
1649172000000|2022-04-05 15:20:00|2069.6|2069.3|2067.6|2067.3|2071.1|2070.8|2067.4|2067.1|1105
1649172300000|2022-04-05 15:25:00|2067.5|2067.2|2069|2068.7|2070.6|2070.3|2067.1|2066.8|1499
1649172600000|2022-04-05 15:30:00|2069.1|2068.8|2071.8|2071.5|2072.3|2072|2068.5|2068.2|1389
1649172900000|2022-04-05 15:35:00|2071.6|2071.3|2068.2|2067.9|2072.3|2072|2067.7|2067.4|1600
1649173200000|2022-04-05 15:40:00|2068.1|2067.8|2068.4|2068.1|2070|2069.7|2066.6|2066.3|997
1649173500000|2022-04-05 15:45:00|2068.5|2068.2|2067.7|2067.4|2068.8|2068.5|2066.4|2066.1|863
1649173800000|2022-04-05 15:50:00|2067.8|2067.5|2066.6|2066.3|2069.6|2069.3|2066.2|2065.9|1360
1649174100000|2022-04-05 15:55:00|2066.5|2066.2|2065.8|2065.5|2067.6|2067.3|2065.4|2065.1|1210
1649174400000|2022-04-05 16:00:00|2065.9|2065.6|2065.4|2065.1|2067.7|2067.4|2064|2063.7|1262
1649174700000|2022-04-05 16:05:00|2065.5|2065.2|2067|2066.7|2068.2|2067.9|2064.9|2064.6|1227
1649175000000|2022-04-05 16:10:00|2066.9|2066.6|2065.4|2065.1|2067.1|2066.8|2064.2|2063.9|1118
1649175300000|2022-04-05 16:15:00|2065.3|2065|2062|2061.7|2065.9|2065.6|2062|2061.7|1128
1649175600000|2022-04-05 16:20:00|2062.1|2061.8|2061.8|2061.5|2062.9|2062.6|2060.9|2060.6|1025
1649175900000|2022-04-05 16:25:00|2061.4|2061.1|2060.7|2060.4|2062.7|2062.4|2060.5|2060.2|1135
1649176200000|2022-04-05 16:30:00|2060.6|2060.3|2060.8|2060.5|2061.4|2061.1|2059.4|2059.1|1178
1649176500000|2022-04-05 16:35:00|2060.7|2060.4|2061.2|2060.9|2063.5|2063.2|2059.3|2059|1074
1649176800000|2022-04-05 16:40:00|2060.9|2060.6|2059.9|2059.6|2062.2|2061.9|2059.9|2059.6|802
1649177100000|2022-04-05 16:45:00|2060|2059.7|2062.9|2062.6|2063.1|2062.8|2059.1|2058.8|1205
1649177400000|2022-04-05 16:50:00|2063|2062.7|2063.8|2063.5|2064.5|2064.2|2062.1|2061.8|1296
1649177700000|2022-04-05 16:55:00|2063.9|2063.6|2065.5|2065.2|2065.7|2065.4|2063.4|2063.1|1065
1649178000000|2022-04-05 17:00:00|2065.6|2065.3|2066.6|2066.3|2067.1|2066.8|2064.6|2064.3|996
1649178300000|2022-04-05 17:05:00|2066.5|2066.2|2070.3|2070|2070.3|2070|2065.2|2064.9|1538
1649178600000|2022-04-05 17:10:00|2070.5|2070.2|2069.5|2069.2|2070.6|2070.3|2068.8|2068.5|867
1649178900000|2022-04-05 17:15:00|2069.4|2069.1|2071.2|2070.9|2071.9|2071.6|2069.4|2069.1|1314
1649179200000|2022-04-05 17:20:00|2071.1|2070.8|2070.7|2070.4|2071.8|2071.5|2069.8|2069.5|1265
1649179500000|2022-04-05 17:25:00|2070.6|2070.3|2069.9|2069.6|2071.5|2071.2|2069.6|2069.3|809
1649179800000|2022-04-05 17:30:00|2069.8|2069.5|2067.8|2067.5|2070|2069.7|2067.7|2067.4|885
1649180100000|2022-04-05 17:35:00|2067.9|2067.6|2066.8|2066.5|2068.3|2068|2066.6|2066.3|841
1649180400000|2022-04-05 17:40:00|2066.7|2066.4|2064.8|2064.5|2066.9|2066.6|2064.8|2064.5|791
1649180700000|2022-04-05 17:45:00|2064.9|2064.6|2062.4|2062.1|2065.6|2065.3|2062.1|2061.8|1627
1649181000000|2022-04-05 17:50:00|2062.3|2062|2060.3|2060|2062.4|2062.1|2059.1|2058.8|1465
1649181300000|2022-04-05 17:55:00|2060.4|2060.1|2061.6|2061.3|2062.2|2061.9|2059.7|2059.4|1100
1649181600000|2022-04-05 18:00:00|2061.5|2061.2|2059.6|2059.3|2062.3|2062|2059|2058.7|783
1649181900000|2022-04-05 18:05:00|2059.7|2059.4|2059.2|2058.9|2060.4|2060.1|2058.4|2058.1|791
1649182200000|2022-04-05 18:10:00|2059.3|2059|2060.8|2060.5|2061.3|2061|2058.9|2058.6|863
1649182500000|2022-04-05 18:15:00|2060.9|2060.6|2063.6|2063.3|2063.7|2063.4|2060.1|2059.8|1223
1649182800000|2022-04-05 18:20:00|2063.7|2063.4|2062.6|2062.3|2064.5|2064.2|2061.5|2061.2|1360
1649183100000|2022-04-05 18:25:00|2062.7|2062.4|2061.2|2060.9|2064.1|2063.8|2060.7|2060.4|867
1649183400000|2022-04-05 18:30:00|2061.1|2060.8|2058.4|2058.1|2061.3|2061|2058.2|2057.9|1074
1649183700000|2022-04-05 18:35:00|2058.5|2058.2|2058.5|2058.2|2061.5|2061.2|2058.2|2057.9|880
1649184000000|2022-04-05 18:40:00|2058.6|2058.3|2062.7|2062.4|2062.8|2062.5|2058|2057.7|1100
1649184300000|2022-04-05 18:45:00|2062.6|2062.3|2062.8|2062.5|2063.5|2063.2|2061.6|2061.3|1289
1649184600000|2022-04-05 18:50:00|2062.7|2062.4|2061.4|2061.1|2063|2062.7|2060.6|2060.3|633
1649184900000|2022-04-05 18:55:00|2061.5|2061.2|2058.3|2058|2062.8|2062.5|2057.7|2057.4|964
1649185200000|2022-04-05 19:00:00|2058.4|2058.1|2055.8|2055.5|2059.8|2059.5|2055.3|2055|1433
1649185500000|2022-04-05 19:05:00|2055.7|2055.4|2054.5|2054.2|2055.9|2055.6|2054.1|2053.8|1434
1649185800000|2022-04-05 19:10:00|2054.6|2054.3|2053|2052.7|2055|2054.7|2051.4|2051.1|2346
1649186100000|2022-04-05 19:15:00|2052.9|2052.6|2052.8|2052.5|2054.2|2053.9|2051.9|2051.6|1715
1649186400000|2022-04-05 19:20:00|2052.6|2052.3|2054|2053.7|2054.2|2053.9|2050.5|2050.2|2278
1649186700000|2022-04-05 19:25:00|2053.9|2053.6|2051.6|2051.3|2054|2053.7|2051.3|2051|1315
1649187000000|2022-04-05 19:30:00|2051.5|2051.2|2048.5|2048.2|2051.5|2051.2|2047.7|2047.4|2722
1649187300000|2022-04-05 19:35:00|2048.3|2048|2047.2|2046.9|2048.7|2048.4|2046.3|2046|3611
1649187600000|2022-04-05 19:40:00|2047.3|2047|2048.5|2048.2|2049.5|2049.2|2046|2045.7|3773
1649187900000|2022-04-05 19:45:00|2048.9|2048.6|2042.2|2041.9|2048.9|2048.6|2042.2|2041.9|4406
1649188200000|2022-04-05 19:50:00|2041.8|2041.5|2047.7|2047.4|2049.5|2049.2|2041.6|2041.3|6874
1649188500000|2022-04-05 19:55:00|2047.8|2047.5|2046.8|2046.5|2049.4|2049.1|2044.7|2044.4|20918
1649188800000|2022-04-05 20:00:00|2046.9|2046.6|2048.3|2048|2049|2048.7|2046.9|2046.6|5189
1649189100000|2022-04-05 20:05:00|2048.4|2048.1|2049.3|2049|2049.8|2049.5|2048.4|2048.1|1295
1649189400000|2022-04-05 20:10:00|2049.2|2048.9|2048.1|2047.8|2049.4|2049.1|2048|2047.7|815
1649189700000|2022-04-05 20:15:00|2048|2047.7|2049.6|2049.3|2049.7|2049.4|2047.9|2047.6|362
1649190000000|2022-04-05 20:20:00|2049.3|2049|2048.6|2048.3|2049.5|2049.2|2048.5|2048.2|339
1649190300000|2022-04-05 20:25:00|2048.7|2048.4|2048.4|2048.1|2048.7|2048.4|2047.8|2047.5|464
1649190600000|2022-04-05 20:30:00|2048.3|2048|2048.6|2048.3|2049.2|2048.9|2048.3|2048|113
1649190900000|2022-04-05 20:35:00|2048.7|2048.4|2048.8|2048.5|2049.4|2049.1|2048.5|2048.2|251
1649191200000|2022-04-05 20:40:00|2048.9|2048.6|2048.9|2048.6|2049.1|2048.8|2048.7|2048.4|100
1649191500000|2022-04-05 20:45:00|2049|2048.7|2049.7|2049.4|2049.9|2049.6|2049|2048.7|222
1649191800000|2022-04-05 20:50:00|2049.9|2049.6|2050.5|2050.2|2050.5|2050.2|2049.7|2049.4|250
1649192100000|2022-04-05 20:55:00|2050.6|2050.3|2050.9|2050.1|2050.9|2050.5|2050|2049.7|226
1649192400000|2022-04-05 21:00:00|2051|2050.2|2051.2|2050.4|2051.3|2050.5|2051|2050.2|0
1649192700000|2022-04-05 21:05:00|2051.1|2050.3|2051|2050.2|2051.1|2050.3|2051|2050.2|0
1649193000000|2022-04-05 21:10:00|2051.1|2050.3|2051.2|2050.4|2051.3|2050.5|2051.1|2050.3|0
1649193300000|2022-04-05 21:15:00|2051.3|2050.5|2051.4|2050.6|2051.5|2050.7|2051.1|2050.3|0
1649193600000|2022-04-05 21:20:00|2051.3|2050.5|2051.5|2050.7|2051.6|2050.8|2051.1|2050.3|0
1649193900000|2022-04-05 21:25:00|2051.6|2050.8|2051.7|2050.9|2051.8|2051|2051.3|2050.5|0
1649194200000|2022-04-05 21:30:00|2051.6|2050.8|2051.4|2050.6|2051.7|2050.9|2051.1|2050.3|0
1649194500000|2022-04-05 21:35:00|2051.5|2050.7|2051.8|2051|2052|2051.2|2051.5|2050.7|0
1649195100000|2022-04-05 21:45:00|2051.7|2050.9|2051.6|2050.8|2051.7|2050.9|2051.5|2050.7|0
1649195400000|2022-04-05 21:50:00|2051.5|2050.7|2051.5|2050.7|2051.5|2050.7|2051.5|2050.7|0
1649195700000|2022-04-05 21:55:00|2051.6|2050.8|2051.5|2050.7|2051.6|2050.8|2051.5|2050.7|0
1649196000000|2022-04-05 22:00:00|2050.1|2049.8|2050.2|2049.9|2051|2050.7|2049.7|2049.4|187
1649196300000|2022-04-05 22:05:00|2050.3|2050|2049.3|2049|2050.3|2050|2049.2|2048.9|58
1649196600000|2022-04-05 22:10:00|2049.6|2049.3|2048.3|2048|2049.6|2049.3|2048.3|2048|73
1649196900000|2022-04-05 22:15:00|2047|2046.7|2047.2|2046.9|2047.3|2047|2046.6|2046.3|60
1649197200000|2022-04-05 22:20:00|2047.3|2047|2046.4|2046.1|2047.3|2047|2046.3|2046|18
1649197500000|2022-04-05 22:25:00|2046.3|2046|2046.6|2046.3|2046.6|2046.3|2046.1|2045.8|25
1649197800000|2022-04-05 22:30:00|2048.5|2048.2|2049.4|2049.1|2049.5|2049.2|2048.4|2048.1|77
1649198100000|2022-04-05 22:35:00|2049.3|2049|2048.7|2048.4|2049.6|2049.3|2048.6|2048.3|11
1649198400000|2022-04-05 22:40:00|2048.8|2048.5|2050.1|2049.8|2050.1|2049.8|2048.8|2048.5|66
1649198700000|2022-04-05 22:45:00|2050.2|2049.9|2050|2049.7|2050.6|2050.3|2049.8|2049.5|74
1649199000000|2022-04-05 22:50:00|2050.1|2049.8|2049.8|2049.5|2050.2|2049.9|2049.8|2049.5|20
1649199300000|2022-04-05 22:55:00|2049.7|2049.4|2049.6|2049.3|2049.8|2049.5|2049.5|2049.2|10
1649199600000|2022-04-05 23:00:00|2049.7|2049.4|2049.7|2049.4|2049.8|2049.5|2049.6|2049.3|12
1649199900000|2022-04-05 23:05:00|2049.6|2049.3|2049.4|2049.1|2049.7|2049.4|2049|2048.7|63
1649200200000|2022-04-05 23:10:00|2049.3|2049|2049.2|2048.9|2049.5|2049.2|2049.1|2048.8|35
1649200500000|2022-04-05 23:15:00|2049.1|2048.8|2048.9|2048.6|2049.3|2049|2048.9|2048.6|53
1649200800000|2022-04-05 23:20:00|2049|2048.7|2048.8|2048.5|2049.2|2048.9|2048.8|2048.5|31
1649201100000|2022-04-05 23:25:00|2048.9|2048.6|2048.6|2048.3|2048.9|2048.6|2048.4|2048.1|48
1649201400000|2022-04-05 23:30:00|2048.5|2048.2|2049.3|2049|2049.3|2049|2048.5|2048.2|41
1649201700000|2022-04-05 23:35:00|2049.2|2048.9|2048.9|2048.6|2049.4|2049.1|2048.8|2048.5|61
1649202000000|2022-04-05 23:40:00|2049|2048.7|2050.3|2050|2050.3|2050|2049|2048.7|90
1649202300000|2022-04-05 23:45:00|2050.2|2049.9|2049.4|2049.1|2050.2|2049.9|2049.3|2049|52
1649202600000|2022-04-05 23:50:00|2049.5|2049.2|2049.3|2049|2049.7|2049.4|2049.2|2048.9|19
1649202900000|2022-04-05 23:55:00|2049.4|2049.1|2048.4|2048.1|2049.4|2049.1|2047.9|2047.6|52
1649203200000|2022-04-06 00:00:00|2048.3|2048|2047.4|2047.1|2048.4|2048.1|2046.8|2046.5|182
1649203500000|2022-04-06 00:05:00|2047.3|2047|2049.2|2048.9|2049.5|2049.2|2047|2046.7|81
1649203800000|2022-04-06 00:10:00|2049.3|2049|2049.6|2049.3|2050|2049.7|2049.2|2048.9|49
1649204100000|2022-04-06 00:15:00|2049.5|2049.2|2049|2048.7|2049.9|2049.6|2048.6|2048.3|38
1649204400000|2022-04-06 00:20:00|2049.1|2048.8|2048.4|2048.1|2049.1|2048.8|2048.3|2048|18
1649204700000|2022-04-06 00:25:00|2048.5|2048.2|2047.3|2047|2049.2|2048.9|2047|2046.7|80
1649205000000|2022-04-06 00:30:00|2047.2|2046.9|2046.5|2046.2|2047.2|2046.9|2046|2045.7|120
1649205300000|2022-04-06 00:35:00|2046.4|2046.1|2046.7|2046.4|2046.8|2046.5|2045.7|2045.4|54
1649205600000|2022-04-06 00:40:00|2046.6|2046.3|2046.2|2045.9|2047|2046.7|2045.9|2045.6|74
1649205900000|2022-04-06 00:45:00|2046|2045.7|2045.3|2045|2046|2045.7|2044.6|2044.3|138
1649206200000|2022-04-06 00:50:00|2045.1|2044.8|2045|2044.7|2045.5|2045.2|2044.6|2044.3|63
1649206500000|2022-04-06 00:55:00|2044.9|2044.6|2043.7|2043.4|2045.4|2045.1|2043.7|2043.4|134
1649206800000|2022-04-06 01:00:00|2043.8|2043.5|2043.9|2043.6|2043.9|2043.6|2042.8|2042.5|163
1649207100000|2022-04-06 01:05:00|2043.8|2043.5|2045.1|2044.8|2045.4|2045.1|2043.7|2043.4|91
1649207400000|2022-04-06 01:10:00|2045.2|2044.9|2044.8|2044.5|2045.3|2045|2044.6|2044.3|93
1649207700000|2022-04-06 01:15:00|2044.9|2044.6|2046.9|2046.6|2047.1|2046.8|2044.8|2044.5|72
1649208000000|2022-04-06 01:20:00|2047|2046.7|2046.8|2046.5|2047.2|2046.9|2046.3|2046|83
1649208300000|2022-04-06 01:25:00|2046.7|2046.4|2046.7|2046.4|2047.6|2047.3|2046.7|2046.4|32
1649208600000|2022-04-06 01:30:00|2046.6|2046.3|2046|2045.7|2046.7|2046.4|2045.5|2045.2|29
1649208900000|2022-04-06 01:35:00|2046.2|2045.9|2045|2044.7|2046.4|2046.1|2044.9|2044.6|42
1649209200000|2022-04-06 01:40:00|2044.9|2044.6|2045.3|2045|2045.4|2045.1|2044.3|2044|25
1649209500000|2022-04-06 01:45:00|2045.2|2044.9|2044.7|2044.4|2045.3|2045|2043.1|2042.8|105
1649209800000|2022-04-06 01:50:00|2044.6|2044.3|2043.7|2043.4|2045.2|2044.9|2043.6|2043.3|27
1649210100000|2022-04-06 01:55:00|2043.8|2043.5|2042.9|2042.6|2044|2043.7|2042.1|2041.8|90
1649210400000|2022-04-06 02:00:00|2043|2042.7|2043.4|2043.1|2043.8|2043.5|2042.6|2042.3|46
1649210700000|2022-04-06 02:05:00|2043.3|2043|2044.5|2044.2|2044.5|2044.2|2043.3|2043|41
1649211000000|2022-04-06 02:10:00|2044.4|2044.1|2043.9|2043.6|2044.8|2044.5|2043.8|2043.5|41
1649211300000|2022-04-06 02:15:00|2044|2043.7|2043.1|2042.8|2044|2043.7|2043.1|2042.8|48
1649211600000|2022-04-06 02:20:00|2043.2|2042.9|2043.9|2043.6|2044.1|2043.8|2043.1|2042.8|38
1649211900000|2022-04-06 02:25:00|2044|2043.7|2044.7|2044.4|2044.9|2044.6|2044|2043.7|19
1649212200000|2022-04-06 02:30:00|2044.8|2044.5|2045.2|2044.9|2045.4|2045.1|2044|2043.7|32
1649212500000|2022-04-06 02:35:00|2045.3|2045|2045.7|2045.4|2046|2045.7|2045|2044.7|17
1649212800000|2022-04-06 02:40:00|2045.6|2045.3|2045.5|2045.2|2045.7|2045.4|2045.1|2044.8|22
1649213100000|2022-04-06 02:45:00|2045.6|2045.3|2045.5|2045.2|2045.7|2045.4|2045.2|2044.9|7
1649213400000|2022-04-06 02:50:00|2045.6|2045.3|2046|2045.7|2046|2045.7|2045.4|2045.1|9
1649213700000|2022-04-06 02:55:00|2046.1|2045.8|2045.7|2045.4|2046.1|2045.8|2045.5|2045.2|13
1649214000000|2022-04-06 03:00:00|2045.6|2045.3|2045.7|2045.4|2046.3|2046|2045.4|2045.1|78
1649214300000|2022-04-06 03:05:00|2045.8|2045.5|2046.1|2045.8|2046.2|2045.9|2045.5|2045.2|4
1649214600000|2022-04-06 03:10:00|2046.2|2045.9|2045.9|2045.6|2046.5|2046.2|2045.5|2045.2|25
1649214900000|2022-04-06 03:15:00|2044.3|2044|2044.3|2044|2044.5|2044.2|2044|2043.7|1
1649215200000|2022-04-06 03:20:00|2044.4|2044.1|2043.5|2043.2|2044.4|2044.1|2043.5|2043.2|53
1649215500000|2022-04-06 03:25:00|2043.4|2043.1|2043.8|2043.5|2044.1|2043.8|2043.4|2043.1|11
1649215800000|2022-04-06 03:30:00|2045.2|2044.9|2045.5|2045.2|2045.6|2045.3|2045|2044.7|22
1649216100000|2022-04-06 03:35:00|2045.6|2045.3|2045.2|2044.9|2045.8|2045.5|2044.7|2044.4|9
1649216400000|2022-04-06 03:40:00|2045.1|2044.8|2044.4|2044.1|2045.4|2045.1|2044.2|2043.9|13
1649216700000|2022-04-06 03:45:00|2044.5|2044.2|2044.5|2044.2|2044.5|2044.2|2044.1|2043.8|21
1649217000000|2022-04-06 03:50:00|2044.6|2044.3|2045.1|2044.8|2045.3|2045|2044.4|2044.1|37
1649217300000|2022-04-06 03:55:00|2045.2|2044.9|2045.4|2045.1|2045.4|2045.1|2044.6|2044.3|12
1649217600000|2022-04-06 04:00:00|2045.6|2045.3|2045.7|2045.4|2046|2045.7|2045.5|2045.2|24
1649217900000|2022-04-06 04:05:00|2045.8|2045.5|2046.2|2045.9|2046.4|2046.1|2045.7|2045.4|13
1649218200000|2022-04-06 04:10:00|2046.3|2046|2046.5|2046.2|2046.7|2046.4|2046.2|2045.9|9
1649218500000|2022-04-06 04:15:00|2046.6|2046.3|2047.1|2046.8|2047.5|2047.2|2046.6|2046.3|22
1649218800000|2022-04-06 04:20:00|2047.2|2046.9|2046.8|2046.5|2047.2|2046.9|2046.8|2046.5|2
1649219100000|2022-04-06 04:25:00|2046.9|2046.6|2046.9|2046.6|2047.4|2047.1|2046.8|2046.5|37
1649219400000|2022-04-06 04:30:00|2045.3|2045|2044.5|2044.2|2045.3|2045|2044.4|2044.1|14
1649219700000|2022-04-06 04:35:00|2044.4|2044.1|2044.4|2044.1|2044.5|2044.2|2044.2|2043.9|8
1649220000000|2022-04-06 04:40:00|2044.5|2044.2|2044.7|2044.4|2044.9|2044.6|2044.4|2044.1|30
1649220300000|2022-04-06 04:45:00|2046|2045.7|2046.3|2046|2046.7|2046.4|2046|2045.7|64
1649220600000|2022-04-06 04:50:00|2046.4|2046.1|2045.8|2045.5|2046.5|2046.2|2045.7|2045.4|58
1649220900000|2022-04-06 04:55:00|2045.7|2045.4|2045.7|2045.4|2046.3|2046|2045.6|2045.3|77
1649221200000|2022-04-06 05:00:00|2045.9|2045.6|2046.8|2046.5|2046.9|2046.6|2045.7|2045.4|100
1649221500000|2022-04-06 05:05:00|2046.7|2046.4|2048.2|2047.9|2048.4|2048.1|2045.9|2045.6|154
1649221800000|2022-04-06 05:10:00|2048.3|2048|2047.5|2047.2|2048.4|2048.1|2047.3|2047|106
1649222100000|2022-04-06 05:15:00|2047.6|2047.3|2048.9|2048.6|2049.1|2048.8|2047.5|2047.2|140
1649222400000|2022-04-06 05:20:00|2048.8|2048.5|2050.4|2050.1|2050.5|2050.2|2048.6|2048.3|651
1649222700000|2022-04-06 05:25:00|2050.6|2050.3|2050.9|2050.6|2050.9|2050.6|2049.8|2049.5|442
1649223000000|2022-04-06 05:30:00|2049.3|2049|2049.3|2049|2049.4|2049.1|2048.4|2048.1|297
1649223300000|2022-04-06 05:35:00|2049.4|2049.1|2048.9|2048.6|2049.6|2049.3|2048.9|2048.6|152
1649223600000|2022-04-06 05:40:00|2048.8|2048.5|2049|2048.7|2049.4|2049.1|2048.6|2048.3|239
1649223900000|2022-04-06 05:45:00|2050.5|2050.2|2049.9|2049.6|2050.8|2050.5|2049.7|2049.4|122
1649224200000|2022-04-06 05:50:00|2050|2049.7|2049.5|2049.2|2050.1|2049.8|2049.1|2048.8|54
1649224500000|2022-04-06 05:55:00|2049.4|2049.1|2048.8|2048.5|2049.6|2049.3|2048.4|2048.1|77
1649224800000|2022-04-06 06:00:00|2048.7|2048.4|2049|2048.7|2049.9|2049.6|2048.4|2048.1|176
1649225100000|2022-04-06 06:05:00|2048.9|2048.6|2048.8|2048.5|2049|2048.7|2047.8|2047.5|51
1649225400000|2022-04-06 06:10:00|2048.9|2048.6|2049.4|2049.1|2050.2|2049.9|2048.9|2048.6|36
1649225700000|2022-04-06 06:15:00|2049.5|2049.2|2049.2|2048.9|2050|2049.7|2048.8|2048.5|61
1649226000000|2022-04-06 06:20:00|2049.3|2049|2048.9|2048.6|2049.6|2049.3|2048.5|2048.2|27
1649226300000|2022-04-06 06:25:00|2049|2048.7|2049.6|2049.3|2050.4|2050.1|2049|2048.7|36
1649226600000|2022-04-06 06:30:00|2049.7|2049.4|2050.7|2050.4|2050.7|2050.4|2049.3|2049|71
1649226900000|2022-04-06 06:35:00|2050.6|2050.3|2051.5|2051.2|2051.5|2051.2|2050.4|2050.1|851
1649227200000|2022-04-06 06:40:00|2051.7|2051.4|2051.5|2051.2|2051.7|2051.4|2051.4|2051.1|310
1649227500000|2022-04-06 06:45:00|2051.4|2051.1|2051.3|2051|2051.7|2051.4|2051|2050.7|112
1649227800000|2022-04-06 06:50:00|2051.2|2050.9|2050.3|2050|2051.4|2051.1|2050.1|2049.8|57
1649228100000|2022-04-06 06:55:00|2050.2|2049.9|2050.6|2050.3|2050.9|2050.6|2050.1|2049.8|41
1649228400000|2022-04-06 07:00:00|2050.5|2050.2|2050|2049.7|2051.9|2051.6|2049.9|2049.6|471
1649228700000|2022-04-06 07:05:00|2050.1|2049.8|2051.9|2051.6|2051.9|2051.6|2049.5|2049.2|304
1649229000000|2022-04-06 07:10:00|2051.8|2051.5|2052.3|2052|2053.4|2053.1|2050.7|2050.4|928
1649229300000|2022-04-06 07:15:00|2052.4|2052.1|2052.2|2051.9|2052.7|2052.4|2051.1|2050.8|261
1649229600000|2022-04-06 07:20:00|2052.1|2051.8|2050.7|2050.4|2052.1|2051.8|2050.6|2050.3|75
1649229900000|2022-04-06 07:25:00|2050.6|2050.3|2050.9|2050.6|2051.9|2051.6|2050.4|2050.1|128
1649230200000|2022-04-06 07:30:00|2050.8|2050.5|2045.3|2045|2051.2|2050.9|2045.2|2044.9|696
1649230500000|2022-04-06 07:35:00|2045.5|2045.2|2043.6|2043.3|2045.9|2045.6|2042.7|2042.4|452
1649230800000|2022-04-06 07:40:00|2043.5|2043.2|2043.4|2043.1|2045.3|2045|2042.9|2042.6|375
1649231100000|2022-04-06 07:45:00|2043.5|2043.2|2042.3|2042|2043.5|2043.2|2041.8|2041.5|286
1649231400000|2022-04-06 07:50:00|2042.2|2041.9|2041.6|2041.3|2042.9|2042.6|2040.6|2040.3|277
1649231700000|2022-04-06 07:55:00|2041.4|2041.1|2040.5|2040.2|2041.8|2041.5|2039.6|2039.3|335
1649232000000|2022-04-06 08:00:00|2040.3|2040|2042|2041.7|2042.3|2042|2039.4|2039.1|381
1649232300000|2022-04-06 08:05:00|2041.9|2041.6|2042.8|2042.5|2043.1|2042.8|2041.8|2041.5|157
1649232600000|2022-04-06 08:10:00|2042.9|2042.6|2042.5|2042.2|2043.1|2042.8|2041.6|2041.3|169
1649232900000|2022-04-06 08:15:00|2042.4|2042.1|2041|2040.7|2043.7|2043.4|2040|2039.7|215
1649233200000|2022-04-06 08:20:00|2040.7|2040.4|2039.4|2039.1|2041|2040.7|2038.9|2038.6|247
1649233500000|2022-04-06 08:25:00|2039.3|2039|2040.2|2039.9|2041.5|2041.2|2039.3|2039|193
1649233800000|2022-04-06 08:30:00|2040.3|2040|2039.1|2038.8|2040.6|2040.3|2038.9|2038.6|304
1649234100000|2022-04-06 08:35:00|2039|2038.7|2038.3|2038|2040.3|2040|2037.4|2037.1|539
1649234400000|2022-04-06 08:40:00|2038.2|2037.9|2036.9|2036.6|2038.3|2038|2036.5|2036.2|538
1649234700000|2022-04-06 08:45:00|2036.8|2036.5|2039|2038.7|2040.1|2039.8|2036.5|2036.2|458
1649235000000|2022-04-06 08:50:00|2039.1|2038.8|2040.4|2040.1|2040.6|2040.3|2039|2038.7|403
1649235300000|2022-04-06 08:55:00|2040.3|2040|2040.3|2040|2040.6|2040.3|2039.7|2039.4|102
1649235600000|2022-04-06 09:00:00|2040.5|2040.2|2039.9|2039.6|2041.4|2041.1|2039.6|2039.3|322
1649235900000|2022-04-06 09:05:00|2040|2039.7|2038.7|2038.4|2040|2039.7|2038.3|2038|102
1649236200000|2022-04-06 09:10:00|2038.6|2038.3|2036.7|2036.4|2039.1|2038.8|2036.7|2036.4|271
1649236500000|2022-04-06 09:15:00|2036.6|2036.3|2037.1|2036.8|2038|2037.7|2035.9|2035.6|116
1649236800000|2022-04-06 09:20:00|2037.3|2037|2037.5|2037.2|2037.5|2037.2|2036.5|2036.2|156
1649237100000|2022-04-06 09:25:00|2037.6|2037.3|2036.5|2036.2|2037.9|2037.6|2036.3|2036|113
1649237400000|2022-04-06 09:30:00|2036.4|2036.1|2037.2|2036.9|2037.8|2037.5|2036.4|2036.1|41
1649237700000|2022-04-06 09:35:00|2037.3|2037|2036.3|2036|2037.7|2037.4|2036|2035.7|108
1649238000000|2022-04-06 09:40:00|2036.4|2036.1|2036.1|2035.8|2037|2036.7|2034.3|2034|322
1649238300000|2022-04-06 09:45:00|2035.5|2035.2|2034.3|2034|2035.9|2035.6|2034.3|2034|207
1649238600000|2022-04-06 09:50:00|2033.9|2033.6|2034.1|2033.8|2034.6|2034.3|2033|2032.7|334
1649238900000|2022-04-06 09:55:00|2034|2033.7|2036.9|2036.6|2037.2|2036.9|2034|2033.7|99
1649239200000|2022-04-06 10:00:00|2036.8|2036.5|2037|2036.7|2037.3|2037|2036.1|2035.8|192
1649239500000|2022-04-06 10:05:00|2037.1|2036.8|2036.9|2036.6|2037.5|2037.2|2036.7|2036.4|116
1649239800000|2022-04-06 10:10:00|2037|2036.7|2034.6|2034.3|2037.2|2036.9|2034.6|2034.3|230
1649240100000|2022-04-06 10:15:00|2034.7|2034.4|2034.1|2033.8|2035.1|2034.8|2032.9|2032.6|215
1649240400000|2022-04-06 10:20:00|2034.2|2033.9|2035.5|2035.2|2035.5|2035.2|2033.3|2033|164
1649240700000|2022-04-06 10:25:00|2035.4|2035.1|2035.8|2035.5|2036.1|2035.8|2034.7|2034.4|110
1649241000000|2022-04-06 10:30:00|2035.9|2035.6|2034.9|2034.6|2035.9|2035.6|2033.7|2033.4|148
1649241300000|2022-04-06 10:35:00|2035|2034.7|2034.2|2033.9|2035.3|2035|2033.6|2033.3|94
1649241600000|2022-04-06 10:40:00|2034.3|2034|2034.6|2034.3|2035.1|2034.8|2033.6|2033.3|104
1649241900000|2022-04-06 10:45:00|2034.5|2034.2|2034.1|2033.8|2034.9|2034.6|2033.9|2033.6|184
1649242200000|2022-04-06 10:50:00|2034|2033.7|2033.8|2033.5|2034.3|2034|2033.2|2032.9|80
1649242500000|2022-04-06 10:55:00|2033.7|2033.4|2034.1|2033.8|2034.6|2034.3|2033.2|2032.9|96
1649242800000|2022-04-06 11:00:00|2034.2|2033.9|2034.4|2034.1|2035|2034.7|2033.9|2033.6|183
1649243100000|2022-04-06 11:05:00|2034.6|2034.3|2033|2032.7|2034.7|2034.4|2032.8|2032.5|270
1649243400000|2022-04-06 11:10:00|2032.9|2032.6|2032.7|2032.4|2033.9|2033.6|2032.1|2031.8|289
1649243700000|2022-04-06 11:15:00|2032.6|2032.3|2033.6|2033.3|2033.7|2033.4|2031.9|2031.6|253
1649244000000|2022-04-06 11:20:00|2033.5|2033.2|2032|2031.7|2034|2033.7|2031.9|2031.6|306
1649244300000|2022-04-06 11:25:00|2032.1|2031.8|2031.2|2030.9|2032.7|2032.4|2030.7|2030.4|346
1649244600000|2022-04-06 11:30:00|2031.3|2031|2031.9|2031.6|2032|2031.7|2030.1|2029.8|315
1649244900000|2022-04-06 11:35:00|2031.8|2031.5|2032.2|2031.9|2032.7|2032.4|2031.6|2031.3|219
1649245200000|2022-04-06 11:40:00|2032.1|2031.8|2030.3|2030|2032.3|2032|2030.1|2029.8|212
1649245500000|2022-04-06 11:45:00|2030.4|2030.1|2030.5|2030.2|2032|2031.7|2029.8|2029.5|317
1649245800000|2022-04-06 11:50:00|2030.2|2029.9|2029.3|2029|2030.2|2029.9|2029.1|2028.8|390
1649246100000|2022-04-06 11:55:00|2029.4|2029.1|2029.3|2029|2030.5|2030.2|2029.1|2028.8|428
1649246400000|2022-04-06 12:00:00|2029.2|2028.9|2029.3|2029|2030.4|2030.1|2028.9|2028.6|458
1649246700000|2022-04-06 12:05:00|2029.5|2029.2|2030.2|2029.9|2030.4|2030.1|2028.3|2028|384
1649247000000|2022-04-06 12:10:00|2030.1|2029.8|2031.2|2030.9|2031.9|2031.6|2029.6|2029.3|569
1649247300000|2022-04-06 12:15:00|2031.1|2030.8|2031.2|2030.9|2031.6|2031.3|2030.4|2030.1|509
1649247600000|2022-04-06 12:20:00|2031.3|2031|2031.8|2031.5|2032.2|2031.9|2031.1|2030.8|406
1649247900000|2022-04-06 12:25:00|2031.7|2031.4|2033.5|2033.2|2033.5|2033.2|2031.5|2031.2|245
1649248200000|2022-04-06 12:30:00|2033.8|2033.5|2032|2031.7|2033.8|2033.5|2031.5|2031.2|350
1649248500000|2022-04-06 12:35:00|2032.1|2031.8|2032.2|2031.9|2032.8|2032.5|2031.5|2031.2|359
1649248800000|2022-04-06 12:40:00|2032.3|2032|2031.5|2031.2|2032.4|2032.1|2031.3|2031|126
1649249100000|2022-04-06 12:45:00|2031.4|2031.1|2029.5|2029.2|2031.8|2031.5|2029.1|2028.8|249
1649249400000|2022-04-06 12:50:00|2029.4|2029.1|2030.1|2029.8|2031.4|2031.1|2029.3|2029|230
1649249700000|2022-04-06 12:55:00|2030|2029.7|2031|2030.7|2031.9|2031.6|2029.9|2029.6|359
1649250000000|2022-04-06 13:00:00|2031.1|2030.8|2032.7|2032.4|2032.7|2032.4|2030.6|2030.3|506
1649250300000|2022-04-06 13:05:00|2032.6|2032.3|2032.4|2032.1|2033.9|2033.6|2032.4|2032.1|448
1649250600000|2022-04-06 13:10:00|2032.6|2032.3|2031.5|2031.2|2033|2032.7|2030.8|2030.5|498
1649250900000|2022-04-06 13:15:00|2031.4|2031.1|2031.1|2030.8|2032.3|2032|2031|2030.7|494
1649251200000|2022-04-06 13:20:00|2031|2030.7|2030.3|2030|2031.5|2031.2|2029.7|2029.4|536
1649251500000|2022-04-06 13:25:00|2030.2|2029.9|2028.6|2028.3|2030.5|2030.2|2028.6|2028.3|1082
1649251800000|2022-04-06 13:30:00|2028.7|2028.4|2025|2024.7|2033.2|2032.9|2023|2022.7|11004
1649252100000|2022-04-06 13:35:00|2025.4|2025.1|2024.1|2023.8|2026.4|2026.1|2019.3|2019|7076
1649252400000|2022-04-06 13:40:00|2024|2023.7|2020.1|2019.8|2026.5|2026.2|2018|2017.7|5282
1649252700000|2022-04-06 13:45:00|2019.7|2019.4|2019.7|2019.4|2023.9|2023.6|2018.5|2018.2|4026
1649253000000|2022-04-06 13:50:00|2019.9|2019.6|2019.3|2019|2022.7|2022.4|2018.5|2018.2|2839
1649253300000|2022-04-06 13:55:00|2019|2018.7|2015.1|2014.8|2019.7|2019.4|2015|2014.7|3586
1649253600000|2022-04-06 14:00:00|2015.2|2014.9|2009.7|2009.4|2015.4|2015.1|2009.6|2009.3|4160
1649253900000|2022-04-06 14:05:00|2009.9|2009.6|2006.6|2006.3|2010.3|2010|2005.6|2005.3|3338
1649254200000|2022-04-06 14:10:00|2006.5|2006.2|2008.8|2008.5|2009.7|2009.4|2005.4|2005.1|5244
1649254500000|2022-04-06 14:15:00|2008.7|2008.4|2012.1|2011.8|2014.9|2014.6|2008.6|2008.3|5210
1649254800000|2022-04-06 14:20:00|2012|2011.7|2014.4|2014.1|2015.7|2015.4|2010.2|2009.9|3218
1649255100000|2022-04-06 14:25:00|2014.5|2014.2|2012.3|2012|2016|2015.7|2011.6|2011.3|2049
1649255400000|2022-04-06 14:30:00|2012.4|2012.1|2014.7|2014.4|2017.9|2017.6|2012.1|2011.8|2776
1649255700000|2022-04-06 14:35:00|2014.6|2014.3|2020.2|2019.9|2020.9|2020.6|2014.6|2014.3|2715
1649256000000|2022-04-06 14:40:00|2019.9|2019.6|2021.2|2020.9|2021.4|2021.1|2017.7|2017.4|2152
1649256300000|2022-04-06 14:45:00|2021.3|2021|2023.9|2023.6|2024|2023.7|2019.6|2019.3|2521
1649256600000|2022-04-06 14:50:00|2023.8|2023.5|2021.3|2021|2024.7|2024.4|2018.7|2018.4|3020
1649256900000|2022-04-06 14:55:00|2021.2|2020.9|2016.9|2016.6|2023.2|2022.9|2016.9|2016.6|2682
1649257200000|2022-04-06 15:00:00|2016.7|2016.4|2018.5|2018.2|2018.9|2018.6|2015.6|2015.3|2263
1649257500000|2022-04-06 15:05:00|2018.1|2017.8|2018|2017.7|2019.5|2019.2|2016.9|2016.6|1158
1649257800000|2022-04-06 15:10:00|2018.1|2017.8|2016.3|2016|2019.3|2019|2014.9|2014.6|1339
1649258100000|2022-04-06 15:15:00|2016.6|2016.3|2016.9|2016.6|2019.2|2018.9|2016.4|2016.1|2885
1649258400000|2022-04-06 15:20:00|2016.8|2016.5|2019|2018.7|2022.5|2022.2|2016.5|2016.2|2996
1649258700000|2022-04-06 15:25:00|2018.9|2018.6|2017.2|2016.9|2018.9|2018.6|2016|2015.7|1701
1649259000000|2022-04-06 15:30:00|2017.1|2016.8|2014.6|2014.3|2017.8|2017.5|2014.1|2013.8|1485
1649259300000|2022-04-06 15:35:00|2014.7|2014.4|2015.1|2014.8|2015.5|2015.2|2013.2|2012.9|1181
1649259600000|2022-04-06 15:40:00|2015|2014.7|2016.8|2016.5|2017.6|2017.3|2014.8|2014.5|1629
1649259900000|2022-04-06 15:45:00|2016.9|2016.6|2020.1|2019.8|2021.3|2021|2014.7|2014.4|1784
1649260200000|2022-04-06 15:50:00|2020|2019.7|2019.7|2019.4|2022.7|2022.4|2017.8|2017.5|1549
1649260500000|2022-04-06 15:55:00|2019.6|2019.3|2018.3|2018|2021|2020.7|2017.8|2017.5|1066
1649260800000|2022-04-06 16:00:00|2018.2|2017.9|2018.3|2018|2019.1|2018.8|2016.8|2016.5|1025
1649261100000|2022-04-06 16:05:00|2018.2|2017.9|2017.8|2017.5|2020.5|2020.2|2017.3|2017|1217
1649261400000|2022-04-06 16:10:00|2017.7|2017.4|2015.7|2015.4|2018.8|2018.5|2015.6|2015.3|838
1649261700000|2022-04-06 16:15:00|2015.8|2015.5|2014.4|2014.1|2015.8|2015.5|2014|2013.7|1189
1649262000000|2022-04-06 16:20:00|2014.5|2014.2|2015.9|2015.6|2016.1|2015.8|2012.1|2011.8|2334
1649262300000|2022-04-06 16:25:00|2015.8|2015.5|2015.2|2014.9|2016.5|2016.2|2014.6|2014.3|980
1649262600000|2022-04-06 16:30:00|2015.1|2014.8|2018.6|2018.3|2018.6|2018.3|2014.5|2014.2|1052
1649262900000|2022-04-06 16:35:00|2018.5|2018.2|2015.6|2015.3|2018.5|2018.2|2015.3|2015|602
1649263200000|2022-04-06 16:40:00|2015.5|2015.2|2016.7|2016.4|2017.1|2016.8|2014.8|2014.5|773
1649263500000|2022-04-06 16:45:00|2016.5|2016.2|2017.8|2017.5|2018.4|2018.1|2014.9|2014.6|880
1649263800000|2022-04-06 16:50:00|2017.7|2017.4|2018.2|2017.9|2019.3|2019|2016.9|2016.6|1123
1649264100000|2022-04-06 16:55:00|2018.3|2018|2019.1|2018.8|2019.7|2019.4|2017.8|2017.5|968
1649264400000|2022-04-06 17:00:00|2019|2018.7|2017.8|2017.5|2019.6|2019.3|2017|2016.7|746
1649264700000|2022-04-06 17:05:00|2018|2017.7|2016.8|2016.5|2019.2|2018.9|2016.1|2015.8|643
1649265000000|2022-04-06 17:10:00|2017.1|2016.8|2018|2017.7|2018.4|2018.1|2016.8|2016.5|655
1649265300000|2022-04-06 17:15:00|2017.9|2017.6|2018.7|2018.4|2019.8|2019.5|2017.2|2016.9|1312
1649265600000|2022-04-06 17:20:00|2018.4|2018.1|2020.7|2020.4|2020.9|2020.6|2018.1|2017.8|2199
1649265900000|2022-04-06 17:25:00|2020.6|2020.3|2019.2|2018.9|2021.3|2021|2018.4|2018.1|971
1649266200000|2022-04-06 17:30:00|2019.1|2018.8|2020.6|2020.3|2021.4|2021.1|2017.5|2017.2|940
1649266500000|2022-04-06 17:35:00|2020.7|2020.4|2020.4|2020.1|2021.3|2021|2017.6|2017.3|707
1649266800000|2022-04-06 17:40:00|2020.5|2020.2|2023.1|2022.8|2023.6|2023.3|2019.9|2019.6|1699
1649267100000|2022-04-06 17:45:00|2023|2022.7|2025|2024.7|2025.2|2024.9|2020.8|2020.5|1759
1649267400000|2022-04-06 17:50:00|2024.9|2024.6|2022.6|2022.3|2025.1|2024.8|2022.6|2022.3|1253
1649267700000|2022-04-06 17:55:00|2022.7|2022.4|2019|2018.7|2023.1|2022.8|2018.8|2018.5|733
1649268000000|2022-04-06 18:00:00|2019.1|2018.8|2026.2|2025.9|2032.2|2031.9|2015.6|2015.3|5109
1649268300000|2022-04-06 18:05:00|2026.3|2026|2013.4|2013.1|2026.3|2026|2012.3|2012|3965
1649268600000|2022-04-06 18:10:00|2013.1|2012.8|2008.1|2007.8|2013.6|2013.3|2007.3|2007|3594
1649268900000|2022-04-06 18:15:00|2008|2007.7|2005.9|2005.6|2008|2007.7|2003.3|2003|4289
1649269200000|2022-04-06 18:20:00|2005.7|2005.4|2009.9|2009.6|2011.1|2010.8|2005.3|2005|3305
1649269500000|2022-04-06 18:25:00|2010.2|2009.9|2010.8|2010.5|2014.5|2014.2|2008.1|2007.8|3499
1649269800000|2022-04-06 18:30:00|2010.7|2010.4|2021.4|2021.1|2023.5|2023.2|2010|2009.7|4391
1649270100000|2022-04-06 18:35:00|2021.5|2021.2|2017.3|2017|2024.4|2024.1|2016.8|2016.5|4010
1649270400000|2022-04-06 18:40:00|2017|2016.7|2019.7|2019.4|2021.7|2021.4|2015.2|2014.9|4993
1649270700000|2022-04-06 18:45:00|2019.3|2019|2019.3|2019|2023.6|2023.3|2018.3|2018|4085
1649271000000|2022-04-06 18:50:00|2019.4|2019.1|2025.1|2024.8|2025.9|2025.6|2019.4|2019.1|3442
1649271300000|2022-04-06 18:55:00|2025.6|2025.3|2029.8|2029.5|2030.3|2030|2025|2024.7|3557
1649271600000|2022-04-06 19:00:00|2030|2029.7|2033.3|2033|2034.7|2034.4|2029.6|2029.3|3524
1649271900000|2022-04-06 19:05:00|2033.2|2032.9|2027.3|2027|2033.2|2032.9|2024.7|2024.4|3335
1649272200000|2022-04-06 19:10:00|2027.5|2027.2|2026.8|2026.5|2029.9|2029.6|2024.2|2023.9|2819
1649272500000|2022-04-06 19:15:00|2027.2|2026.9|2022.8|2022.5|2029.3|2029|2022.7|2022.4|3238
1649272800000|2022-04-06 19:20:00|2022.7|2022.4|2019|2018.7|2023.5|2023.2|2018.5|2018.2|2833
1649273100000|2022-04-06 19:25:00|2018.9|2018.6|2016.4|2016.1|2020|2019.7|2015.9|2015.6|2482
1649273400000|2022-04-06 19:30:00|2016.1|2015.8|2013.5|2013.2|2017.6|2017.3|2012.6|2012.3|3381
1649273700000|2022-04-06 19:35:00|2013.6|2013.3|2019.6|2019.3|2020.1|2019.8|2012.6|2012.3|3288
1649274000000|2022-04-06 19:40:00|2019.5|2019.2|2019.4|2019.1|2020.5|2020.2|2016.9|2016.6|3077
1649274300000|2022-04-06 19:45:00|2018.9|2018.6|2023.9|2023.6|2025.2|2024.9|2018.2|2017.9|4823
1649274600000|2022-04-06 19:50:00|2024.7|2024.4|2018|2017.7|2025.4|2025.1|2017.7|2017.4|6055
1649274900000|2022-04-06 19:55:00|2018.1|2017.8|2018.4|2018.1|2020.3|2020|2016.7|2016.4|15572
1649275200000|2022-04-06 20:00:00|2018.3|2018|2017.1|2016.8|2018.6|2018.3|2016.1|2015.8|4325
1649275500000|2022-04-06 20:05:00|2017|2016.7|2017.9|2017.6|2018.4|2018.1|2017|2016.7|1078
1649275800000|2022-04-06 20:10:00|2017.8|2017.5|2016.2|2015.9|2018.3|2018|2015.9|2015.6|1076
1649276100000|2022-04-06 20:15:00|2016.3|2016|2017.5|2017.2|2017.7|2017.4|2015.1|2014.8|513
1649276400000|2022-04-06 20:20:00|2017.3|2017|2017.2|2016.9|2017.6|2017.3|2016.5|2016.2|275
1649276700000|2022-04-06 20:25:00|2017.1|2016.8|2017.9|2017.6|2018.2|2017.9|2017|2016.7|287
1649277000000|2022-04-06 20:30:00|2017.8|2017.5|2017.4|2017.1|2018.1|2017.8|2017.3|2017|153
1649277300000|2022-04-06 20:35:00|2017.5|2017.2|2016.8|2016.5|2017.6|2017.3|2016.2|2015.9|212
1649277600000|2022-04-06 20:40:00|2016.9|2016.6|2016.2|2015.9|2017.3|2017|2016.2|2015.9|292
1649277900000|2022-04-06 20:45:00|2016.5|2016.2|2016.5|2016.2|2016.7|2016.4|2015.6|2015.3|320
1649278200000|2022-04-06 20:50:00|2016.6|2016.3|2016.1|2015.8|2016.6|2016.3|2015.7|2015.4|235
1649278500000|2022-04-06 20:55:00|2016.2|2015.9|2016.2|2015.4|2016.5|2016.2|2015.8|2015.3|149
1649278800000|2022-04-06 21:00:00|2016|2015.2|2016|2015.2|2016.4|2015.6|2015.9|2015.1|0
1649279100000|2022-04-06 21:05:00|2016.1|2015.3|2016.5|2015.7|2016.5|2015.7|2016|2015.2|0
1649279400000|2022-04-06 21:10:00|2016.6|2015.8|2016.5|2015.7|2016.6|2015.8|2016.3|2015.5|0
1649280000000|2022-04-06 21:20:00|2016.9|2016.1|2017.2|2016.4|2017.3|2016.5|2016.8|2016|0
1649280300000|2022-04-06 21:25:00|2017.3|2016.5|2017.2|2016.4|2017.3|2016.5|2017.2|2016.4|0
1649280600000|2022-04-06 21:30:00|2017.1|2016.3|2016.8|2016|2017.1|2016.3|2016.6|2015.8|0
1649280900000|2022-04-06 21:35:00|2016.7|2015.9|2016.8|2016|2016.8|2016|2016.7|2015.9|0
1649281200000|2022-04-06 21:40:00|2016.9|2016.1|2016.9|2016.1|2016.9|2016.1|2016.9|2016.1|0
1649281500000|2022-04-06 21:45:00|2016.8|2016|2017.1|2016.3|2017.1|2016.3|2016.8|2016|0
1649281800000|2022-04-06 21:50:00|2017|2016.2|2017|2016.2|2017|2016.2|2016.9|2016.1|0
1649282100000|2022-04-06 21:55:00|2016.9|2016.1|2017|2016.2|2017|2016.2|2016.8|2016|0
1649282400000|2022-04-06 22:00:00|2016.1|2015.8|2017.5|2017.2|2017.9|2017.6|2016.1|2015.8|173
1649282700000|2022-04-06 22:05:00|2017.6|2017.3|2018.2|2017.9|2018.3|2018|2017.3|2017|85
1649283000000|2022-04-06 22:10:00|2018.4|2018.1|2019.1|2018.8|2019.1|2018.8|2018.1|2017.8|147
1649283300000|2022-04-06 22:15:00|2019.2|2018.9|2018.5|2018.2|2019.8|2019.5|2018.4|2018.1|109
1649283600000|2022-04-06 22:20:00|2018.7|2018.4|2018.7|2018.4|2018.8|2018.5|2018.5|2018.2|9
1649283900000|2022-04-06 22:25:00|2018.6|2018.3|2019|2018.7|2019|2018.7|2018.3|2018|39
1649284200000|2022-04-06 22:30:00|2019.1|2018.8|2019.9|2019.6|2019.9|2019.6|2019.1|2018.8|33
1649284500000|2022-04-06 22:35:00|2020|2019.7|2019.6|2019.3|2020.2|2019.9|2019.4|2019.1|48
1649284800000|2022-04-06 22:40:00|2019.7|2019.4|2019.5|2019.2|2020|2019.7|2018.5|2018.2|45
1649285100000|2022-04-06 22:45:00|2019.6|2019.3|2019.4|2019.1|2019.6|2019.3|2019.2|2018.9|4
1649285400000|2022-04-06 22:50:00|2019.2|2018.9|2018.7|2018.4|2019.3|2019|2018.3|2018|40
1649285700000|2022-04-06 22:55:00|2018.6|2018.3|2018.7|2018.4|2019.2|2018.9|2018.6|2018.3|12
1649286000000|2022-04-06 23:00:00|2018.8|2018.5|2017.5|2017.2|2019.2|2018.9|2017.3|2017|59
1649286300000|2022-04-06 23:05:00|2017.6|2017.3|2017.4|2017.1|2017.8|2017.5|2017.3|2017|27
1649286600000|2022-04-06 23:10:00|2017.2|2016.9|2017.6|2017.3|2017.7|2017.4|2016.9|2016.6|23
1649286900000|2022-04-06 23:15:00|2016.2|2015.9|2016|2015.7|2016.3|2016|2016|2015.7|11
1649287200000|2022-04-06 23:20:00|2016.1|2015.8|2016.3|2016|2016.6|2016.3|2016|2015.7|19
1649287500000|2022-04-06 23:25:00|2016.5|2016.2|2016.4|2016.1|2016.5|2016.2|2016|2015.7|12
1649287800000|2022-04-06 23:30:00|2017.8|2017.5|2016.1|2015.8|2018|2017.7|2015.9|2015.6|50
1649288100000|2022-04-06 23:35:00|2016|2015.7|2014|2013.7|2016.3|2016|2013.8|2013.5|121
1649288400000|2022-04-06 23:40:00|2014.1|2013.8|2014.4|2014.1|2014.6|2014.3|2013.8|2013.5|47
1649288700000|2022-04-06 23:45:00|2014.5|2014.2|2013.6|2013.3|2014.7|2014.4|2013.4|2013.1|63
1649289000000|2022-04-06 23:50:00|2013.5|2013.2|2012.5|2012.2|2013.7|2013.4|2011.5|2011.2|146
1649289300000|2022-04-06 23:55:00|2012.6|2012.3|2010.8|2010.5|2012.6|2012.3|2010|2009.7|218
1649289600000|2022-04-07 00:00:00|2010.7|2010.4|2011|2010.7|2011.3|2011|2008.9|2008.6|212
1649289900000|2022-04-07 00:05:00|2011.1|2010.8|2010.1|2009.8|2011.3|2011|2010.1|2009.8|86
1649290200000|2022-04-07 00:10:00|2010.2|2009.9|2009.9|2009.6|2010.8|2010.5|2009.4|2009.1|53
1649290500000|2022-04-07 00:15:00|2010|2009.7|2008.9|2008.6|2011|2010.7|2008.5|2008.2|145
1649290800000|2022-04-07 00:20:00|2008.8|2008.5|2009.7|2009.4|2010.4|2010.1|2008.7|2008.4|57
1649291100000|2022-04-07 00:25:00|2009.6|2009.3|2010.2|2009.9|2010.3|2010|2008.9|2008.6|49
1649291400000|2022-04-07 00:30:00|2010.1|2009.8|2009.1|2008.8|2010.2|2009.9|2008.7|2008.4|83
1649291700000|2022-04-07 00:35:00|2009.2|2008.9|2008.7|2008.4|2009.2|2008.9|2008.2|2007.9|51
1649292000000|2022-04-07 00:40:00|2008.8|2008.5|2010.6|2010.3|2010.7|2010.4|2008.7|2008.4|20
1649292300000|2022-04-07 00:45:00|2010.5|2010.2|2009.5|2009.2|2010.5|2010.2|2009.1|2008.8|19
1649292600000|2022-04-07 00:50:00|2009.4|2009.1|2010.2|2009.9|2010.6|2010.3|2009.4|2009.1|72
1649292900000|2022-04-07 00:55:00|2010.3|2010|2011.1|2010.8|2011.1|2010.8|2009.9|2009.6|22
1649293200000|2022-04-07 01:00:00|2011|2010.7|2010.2|2009.9|2011.1|2010.8|2009.6|2009.3|28
1649293500000|2022-04-07 01:05:00|2010.3|2010|2012.1|2011.8|2012.4|2012.1|2010.3|2010|112
1649293800000|2022-04-07 01:10:00|2012.2|2011.9|2012|2011.7|2012.5|2012.2|2011.3|2011|38
1649294100000|2022-04-07 01:15:00|2011.9|2011.6|2011.8|2011.5|2012.6|2012.3|2011.5|2011.2|24
1649294400000|2022-04-07 01:20:00|2011.9|2011.6|2011.3|2011|2012.3|2012|2011.3|2011|21
1649294700000|2022-04-07 01:25:00|2011.4|2011.1|2010.6|2010.3|2011.4|2011.1|2010.2|2009.9|54
1649295000000|2022-04-07 01:30:00|2010.5|2010.2|2011.5|2011.2|2011.6|2011.3|2010|2009.7|26
1649295300000|2022-04-07 01:35:00|2011.4|2011.1|2012.2|2011.9|2012.3|2012|2011.4|2011.1|47
1649295600000|2022-04-07 01:40:00|2012.3|2012|2014.2|2013.9|2014.2|2013.9|2012|2011.7|72
1649295900000|2022-04-07 01:45:00|2014.6|2014.3|2014.2|2013.9|2015.7|2015.4|2013.6|2013.3|298
1649296200000|2022-04-07 01:50:00|2014.1|2013.8|2013.3|2013|2014.5|2014.2|2013|2012.7|28
1649296500000|2022-04-07 01:55:00|2013.4|2013.1|2013.1|2012.8|2014.1|2013.8|2012.7|2012.4|17
1649296800000|2022-04-07 02:00:00|2013|2012.7|2012|2011.7|2013.3|2013|2011.9|2011.6|40
1649297100000|2022-04-07 02:05:00|2011.9|2011.6|2011.7|2011.4|2012.4|2012.1|2011.4|2011.1|22
1649297400000|2022-04-07 02:10:00|2011.6|2011.3|2012.4|2012.1|2012.7|2012.4|2011.6|2011.3|37
1649297700000|2022-04-07 02:15:00|2012.3|2012|2012|2011.7|2012.7|2012.4|2011.9|2011.6|12
1649298000000|2022-04-07 02:20:00|2011.9|2011.6|2012|2011.7|2012.2|2011.9|2011.6|2011.3|29
1649298300000|2022-04-07 02:25:00|2012.1|2011.8|2012.3|2012|2012.7|2012.4|2012|2011.7|8
1649298600000|2022-04-07 02:30:00|2012.2|2011.9|2012.4|2012.1|2013.5|2013.2|2012.1|2011.8|17
1649298900000|2022-04-07 02:35:00|2012.3|2012|2011.6|2011.3|2012.3|2012|2011.2|2010.9|18
1649299200000|2022-04-07 02:40:00|2011.5|2011.2|2011.4|2011.1|2011.7|2011.4|2011.3|2011|3
1649299500000|2022-04-07 02:45:00|2011.5|2011.2|2011.4|2011.1|2011.7|2011.4|2011.4|2011.1|8
1649299800000|2022-04-07 02:50:00|2011.5|2011.2|2011.7|2011.4|2012.2|2011.9|2011.4|2011.1|1
1649300100000|2022-04-07 02:55:00|2011.8|2011.5|2011.6|2011.3|2012|2011.7|2011.4|2011.1|11
1649300400000|2022-04-07 03:00:00|2011.7|2011.4|2011.4|2011.1|2012.1|2011.8|2011.4|2011.1|3
1649300700000|2022-04-07 03:05:00|2011.5|2011.2|2011.2|2010.9|2011.5|2011.2|2010.7|2010.4|51
1649301000000|2022-04-07 03:10:00|2011.1|2010.8|2010.9|2010.6|2011.1|2010.8|2010.6|2010.3|18
1649301300000|2022-04-07 03:15:00|2010.8|2010.5|2010.5|2010.2|2011|2010.7|2009.9|2009.6|52
1649301600000|2022-04-07 03:20:00|2010.6|2010.3|2010.6|2010.3|2011|2010.7|2010.5|2010.2|6
1649301900000|2022-04-07 03:25:00|2010.5|2010.2|2010|2009.7|2010.8|2010.5|2009.5|2009.2|55
1649302200000|2022-04-07 03:30:00|2009.9|2009.6|2009.5|2009.2|2010|2009.7|2009.3|2009|24
1649302500000|2022-04-07 03:35:00|2009.6|2009.3|2009.4|2009.1|2009.8|2009.5|2009.2|2008.9|28
1649302800000|2022-04-07 03:40:00|2009.3|2009|2008.9|2008.6|2009.3|2009|2008.8|2008.5|30
1649303100000|2022-04-07 03:45:00|2009|2008.7|2009.6|2009.3|2009.7|2009.4|2008.9|2008.6|31
1649303400000|2022-04-07 03:50:00|2009.5|2009.2|2008.8|2008.5|2009.6|2009.3|2008.8|2008.5|16
1649303700000|2022-04-07 03:55:00|2008.9|2008.6|2007.8|2007.5|2009|2008.7|2007.6|2007.3|97
1649304000000|2022-04-07 04:00:00|2007.9|2007.6|2007.9|2007.6|2008.1|2007.8|2007.4|2007.1|65
1649304300000|2022-04-07 04:05:00|2007.8|2007.5|2007.8|2007.5|2008.3|2008|2007.8|2007.5|10
1649304600000|2022-04-07 04:10:00|2007.6|2007.3|2007.5|2007.2|2007.8|2007.5|2007.4|2007.1|18
1649304900000|2022-04-07 04:15:00|2007.6|2007.3|2007.9|2007.6|2008|2007.7|2007.5|2007.2|37
1649305200000|2022-04-07 04:20:00|2008|2007.7|2007.3|2007|2008|2007.7|2007.2|2006.9|9
1649305500000|2022-04-07 04:25:00|2007.2|2006.9|2007.9|2007.6|2007.9|2007.6|2006.5|2006.2|65
1649305800000|2022-04-07 04:30:00|2006.4|2006.1|2007.1|2006.8|2007.4|2007.1|2006.3|2006|44
1649306100000|2022-04-07 04:35:00|2007|2006.7|2007.3|2007|2007.3|2007|2006.8|2006.5|17
1649306400000|2022-04-07 04:40:00|2007.1|2006.8|2007.5|2007.2|2007.5|2007.2|2006.8|2006.5|17
1649306700000|2022-04-07 04:45:00|2009.1|2008.8|2009.2|2008.9|2009.4|2009.1|2008.5|2008.2|19
1649307000000|2022-04-07 04:50:00|2009.1|2008.8|2008.6|2008.3|2009.4|2009.1|2008.4|2008.1|23
1649307300000|2022-04-07 04:55:00|2008.5|2008.2|2008.3|2008|2008.5|2008.2|2007.9|2007.6|25
1649307600000|2022-04-07 05:00:00|2008.2|2007.9|2008.1|2007.8|2009.1|2008.8|2007.8|2007.5|25
1649307900000|2022-04-07 05:05:00|2008|2007.7|2008.9|2008.6|2009|2008.7|2007.4|2007.1|78
1649308200000|2022-04-07 05:10:00|2008.8|2008.5|2008.9|2008.6|2009.4|2009.1|2007.9|2007.6|35
1649308500000|2022-04-07 05:15:00|2009|2008.7|2008.1|2007.8|2009.1|2008.8|2007.7|2007.4|26
1649308800000|2022-04-07 05:20:00|2008.2|2007.9|2007.3|2007|2008.4|2008.1|2007.1|2006.8|32
1649309100000|2022-04-07 05:25:00|2007.4|2007.1|2007.1|2006.8|2007.4|2007.1|2006.5|2006.2|59
1649309400000|2022-04-07 05:30:00|2006.9|2006.6|2008|2007.7|2008.5|2008.2|2006.8|2006.5|100
1649309700000|2022-04-07 05:35:00|2008.1|2007.8|2009.6|2009.3|2009.9|2009.6|2007.9|2007.6|33
1649310000000|2022-04-07 05:40:00|2009.5|2009.2|2009|2008.7|2009.9|2009.6|2009|2008.7|13
1649310300000|2022-04-07 05:45:00|2008.9|2008.6|2010.5|2010.2|2011|2010.7|2008.8|2008.5|99
1649310600000|2022-04-07 05:50:00|2010.6|2010.3|2011.7|2011.4|2011.7|2011.4|2010|2009.7|80
1649310900000|2022-04-07 05:55:00|2011.6|2011.3|2010.7|2010.4|2011.9|2011.6|2010.7|2010.4|50
1649311200000|2022-04-07 06:00:00|2010.8|2010.5|2010.5|2010.2|2011.5|2011.2|2009.2|2008.9|38
1649311500000|2022-04-07 06:05:00|2010.6|2010.3|2012|2011.7|2012.8|2012.5|2010.5|2010.2|45
1649311800000|2022-04-07 06:10:00|2012.1|2011.8|2012.1|2011.8|2013.3|2013|2011.5|2011.2|168
1649312100000|2022-04-07 06:15:00|2012|2011.7|2013|2012.7|2013.6|2013.3|2012|2011.7|64
1649312400000|2022-04-07 06:20:00|2013.1|2012.8|2013.8|2013.5|2014|2013.7|2012.4|2012.1|64
1649312700000|2022-04-07 06:25:00|2013.9|2013.6|2014.9|2014.6|2015.1|2014.8|2013.4|2013.1|183
1649313000000|2022-04-07 06:30:00|2014.8|2014.5|2013.7|2013.4|2015.5|2015.2|2013.1|2012.8|192
1649313300000|2022-04-07 06:35:00|2013.5|2013.2|2014.5|2014.2|2015.1|2014.8|2013.3|2013|44
1649313600000|2022-04-07 06:40:00|2014.6|2014.3|2017|2016.7|2017.1|2016.8|2014.5|2014.2|126
1649313900000|2022-04-07 06:45:00|2016.8|2016.5|2016.7|2016.4|2017.5|2017.2|2016.5|2016.2|69
1649314200000|2022-04-07 06:50:00|2016.6|2016.3|2016.7|2016.4|2017.3|2017|2015.8|2015.5|28
1649314500000|2022-04-07 06:55:00|2016.9|2016.6|2017.5|2017.2|2018.4|2018.1|2016.3|2016|167
1649314800000|2022-04-07 07:00:00|2017.6|2017.3|2018.2|2017.9|2019.1|2018.8|2016.5|2016.2|348
1649315100000|2022-04-07 07:05:00|2018.3|2018|2017.8|2017.5|2019.1|2018.8|2017.3|2017|152
1649315400000|2022-04-07 07:10:00|2017.9|2017.6|2019.6|2019.3|2020.9|2020.6|2017.9|2017.6|280
1649315700000|2022-04-07 07:15:00|2019.7|2019.4|2018.5|2018.2|2019.9|2019.6|2018.3|2018|70
1649316000000|2022-04-07 07:20:00|2018.6|2018.3|2021.2|2020.9|2021.4|2021.1|2017.9|2017.6|106
1649316300000|2022-04-07 07:25:00|2021.1|2020.8|2019.3|2019|2021.6|2021.3|2019|2018.7|146
1649316600000|2022-04-07 07:30:00|2019.4|2019.1|2018.5|2018.2|2019.4|2019.1|2017|2016.7|224
1649316900000|2022-04-07 07:35:00|2018.6|2018.3|2018.1|2017.8|2018.9|2018.6|2017.8|2017.5|51
1649317200000|2022-04-07 07:40:00|2018.2|2017.9|2017.1|2016.8|2018.5|2018.2|2017.1|2016.8|76
1649317500000|2022-04-07 07:45:00|2017.2|2016.9|2017.9|2017.6|2018.5|2018.2|2017|2016.7|52
1649317800000|2022-04-07 07:50:00|2018|2017.7|2017.9|2017.6|2018.8|2018.5|2017.6|2017.3|70
1649318100000|2022-04-07 07:55:00|2017.8|2017.5|2015.5|2015.2|2018|2017.7|2014.9|2014.6|179
1649318400000|2022-04-07 08:00:00|2015.4|2015.1|2013.9|2013.6|2015.7|2015.4|2013.2|2012.9|290
1649318700000|2022-04-07 08:05:00|2014|2013.7|2016.1|2015.8|2016.3|2016|2013.4|2013.1|203
1649319000000|2022-04-07 08:10:00|2016.2|2015.9|2013.3|2013|2016.3|2016|2012.8|2012.5|160
1649319300000|2022-04-07 08:15:00|2013.2|2012.9|2013.5|2013.2|2014.5|2014.2|2012.4|2012.1|177
1649319600000|2022-04-07 08:20:00|2013.6|2013.3|2014.2|2013.9|2015.4|2015.1|2013.4|2013.1|113
1649319900000|2022-04-07 08:25:00|2014.1|2013.8|2014.9|2014.6|2015.3|2015|2013.9|2013.6|93
1649320200000|2022-04-07 08:30:00|2015|2014.7|2014.8|2014.5|2016|2015.7|2014.6|2014.3|77
1649320500000|2022-04-07 08:35:00|2014.7|2014.4|2013.8|2013.5|2015.2|2014.9|2013.4|2013.1|55
1649320800000|2022-04-07 08:40:00|2013.9|2013.6|2015.4|2015.1|2015.5|2015.2|2013.2|2012.9|60
1649321100000|2022-04-07 08:45:00|2015.5|2015.2|2016.6|2016.3|2016.6|2016.3|2015.2|2014.9|77
1649321400000|2022-04-07 08:50:00|2016.4|2016.1|2017.8|2017.5|2018|2017.7|2016.2|2015.9|147
1649321700000|2022-04-07 08:55:00|2017.7|2017.4|2019.3|2019|2019.4|2019.1|2017.3|2017|169
1649322000000|2022-04-07 09:00:00|2019.2|2018.9|2018.8|2018.5|2019.8|2019.5|2018.7|2018.4|207
1649322300000|2022-04-07 09:05:00|2018.9|2018.6|2018.1|2017.8|2019.3|2019|2018|2017.7|80
1649322600000|2022-04-07 09:10:00|2018.2|2017.9|2017.9|2017.6|2018.3|2018|2017.2|2016.9|85
1649322900000|2022-04-07 09:15:00|2018|2017.7|2018.6|2018.3|2019.6|2019.3|2017.5|2017.2|60
1649323200000|2022-04-07 09:20:00|2018.5|2018.2|2019.2|2018.9|2020.5|2020.2|2018.3|2018|41
1649323500000|2022-04-07 09:25:00|2019.3|2019|2019.6|2019.3|2019.7|2019.4|2018.6|2018.3|40
1649323800000|2022-04-07 09:30:00|2019.7|2019.4|2019.9|2019.6|2020.4|2020.1|2019.4|2019.1|76
1649324100000|2022-04-07 09:35:00|2020|2019.7|2021.3|2021|2021.4|2021.1|2019.4|2019.1|192
1649324400000|2022-04-07 09:40:00|2021.4|2021.1|2021.9|2021.6|2022.3|2022|2020.8|2020.5|174
1649324700000|2022-04-07 09:45:00|2021.8|2021.5|2021.3|2021|2021.8|2021.5|2020.7|2020.4|153
1649325000000|2022-04-07 09:50:00|2021.2|2020.9|2022|2021.7|2022.1|2021.8|2020.5|2020.2|73
1649325300000|2022-04-07 09:55:00|2022.1|2021.8|2023.1|2022.8|2023.4|2023.1|2021.7|2021.4|133
1649325600000|2022-04-07 10:00:00|2023.2|2022.9|2023.7|2023.4|2024.2|2023.9|2022.9|2022.6|239
1649325900000|2022-04-07 10:05:00|2023.6|2023.3|2023.1|2022.8|2024|2023.7|2023.1|2022.8|261
1649326200000|2022-04-07 10:10:00|2023.2|2022.9|2023.3|2023|2023.3|2023|2022.6|2022.3|43
1649326500000|2022-04-07 10:15:00|2023.2|2022.9|2022.5|2022.2|2023.6|2023.3|2022.3|2022|62
1649326800000|2022-04-07 10:20:00|2022.6|2022.3|2023.6|2023.3|2023.7|2023.4|2022.5|2022.2|75
1649327100000|2022-04-07 10:25:00|2023.7|2023.4|2023.4|2023.1|2023.7|2023.4|2023.1|2022.8|50
1649327400000|2022-04-07 10:30:00|2023.5|2023.2|2023.2|2022.9|2023.5|2023.2|2022.9|2022.6|157
1649327700000|2022-04-07 10:35:00|2023.1|2022.8|2023.8|2023.5|2024.3|2024|2022.9|2022.6|117
1649328000000|2022-04-07 10:40:00|2023.7|2023.4|2022.9|2022.6|2023.8|2023.5|2022.6|2022.3|118
1649328300000|2022-04-07 10:45:00|2023|2022.7|2023.8|2023.5|2023.9|2023.6|2022.8|2022.5|102
1649328600000|2022-04-07 10:50:00|2023.7|2023.4|2023.2|2022.9|2024|2023.7|2023.1|2022.8|107
1649328900000|2022-04-07 10:55:00|2023.1|2022.8|2023|2022.7|2023.1|2022.8|2022.6|2022.3|118
1649329200000|2022-04-07 11:00:00|2022.9|2022.6|2021.8|2021.5|2023.5|2023.2|2021.5|2021.2|185
1649329500000|2022-04-07 11:05:00|2021.9|2021.6|2023.2|2022.9|2029.7|2029.4|2021.7|2021.4|1438
1649329800000|2022-04-07 11:10:00|2023.3|2023|2026.3|2026|2027.3|2027|2022.6|2022.3|442
1649330100000|2022-04-07 11:15:00|2026.4|2026.1|2024.2|2023.9|2026.5|2026.2|2023.9|2023.6|183
1649330400000|2022-04-07 11:20:00|2024.3|2024|2022.9|2022.6|2024.8|2024.5|2022.6|2022.3|174
1649330700000|2022-04-07 11:25:00|2022.8|2022.5|2021.5|2021.2|2023|2022.7|2021.3|2021|176
1649331000000|2022-04-07 11:30:00|2021.4|2021.1|2021.2|2020.9|2023.4|2023.1|2020.7|2020.4|339
1649331300000|2022-04-07 11:35:00|2021.3|2021|2021.4|2021.1|2022|2021.7|2020.7|2020.4|107
1649331600000|2022-04-07 11:40:00|2021.6|2021.3|2023|2022.7|2023.3|2023|2021|2020.7|170
1649331900000|2022-04-07 11:45:00|2023.1|2022.8|2022.6|2022.3|2023.7|2023.4|2022.2|2021.9|160
1649332200000|2022-04-07 11:50:00|2022.5|2022.2|2022.6|2022.3|2022.9|2022.6|2021.5|2021.2|143
1649332500000|2022-04-07 11:55:00|2022.7|2022.4|2023.6|2023.3|2023.7|2023.4|2022.3|2022|127
1649332800000|2022-04-07 12:00:00|2023.7|2023.4|2020.9|2020.6|2024.5|2024.2|2020.9|2020.6|364
1649333100000|2022-04-07 12:05:00|2021|2020.7|2021.3|2021|2021.7|2021.4|2020.3|2020|203
1649333400000|2022-04-07 12:10:00|2021.2|2020.9|2019|2018.7|2021.6|2021.3|2019|2018.7|308
1649333700000|2022-04-07 12:15:00|2019.1|2018.8|2020|2019.7|2020|2019.7|2018.1|2017.8|388
1649334000000|2022-04-07 12:20:00|2019.9|2019.6|2018.6|2018.3|2020.3|2020|2018.3|2018|124
1649334300000|2022-04-07 12:25:00|2018.5|2018.2|2018|2017.7|2018.5|2018.2|2017.2|2016.9|370
1649334600000|2022-04-07 12:30:00|2017.9|2017.6|2019.4|2019.1|2019.4|2019.1|2017.3|2017|272
1649334900000|2022-04-07 12:35:00|2019.5|2019.2|2018.5|2018.2|2019.7|2019.4|2018.3|2018|171
1649335200000|2022-04-07 12:40:00|2018.6|2018.3|2017.4|2017.1|2019|2018.7|2017.4|2017.1|155
1649335500000|2022-04-07 12:45:00|2017.3|2017|2017.8|2017.5|2018.8|2018.5|2017.1|2016.8|219
1649335800000|2022-04-07 12:50:00|2017.7|2017.4|2015.9|2015.6|2018.5|2018.2|2015.1|2014.8|329
1649336100000|2022-04-07 12:55:00|2015.8|2015.5|2015.9|2015.6|2016.4|2016.1|2014.6|2014.3|330
1649336400000|2022-04-07 13:00:00|2016|2015.7|2014.3|2014|2017|2016.7|2014.2|2013.9|369
1649336700000|2022-04-07 13:05:00|2014.4|2014.1|2013.9|2013.6|2015|2014.7|2013.6|2013.3|286
1649337000000|2022-04-07 13:10:00|2014.1|2013.8|2014.9|2014.6|2015.1|2014.8|2014.1|2013.8|184
1649337300000|2022-04-07 13:15:00|2014.8|2014.5|2016.8|2016.5|2017|2016.7|2014.1|2013.8|327
1649337600000|2022-04-07 13:20:00|2016.9|2016.6|2016.7|2016.4|2017|2016.7|2015.8|2015.5|340
1649337900000|2022-04-07 13:25:00|2016.8|2016.5|2017.5|2017.2|2018.2|2017.9|2016|2015.7|818
1649338200000|2022-04-07 13:30:00|2017.3|2017|2023.1|2022.8|2023.4|2023.1|2017.3|2017|7872
1649338500000|2022-04-07 13:35:00|2023.2|2022.9|2026.3|2026|2028.8|2028.5|2021.1|2020.8|5644
1649338800000|2022-04-07 13:40:00|2026.5|2026.2|2018|2017.7|2027.5|2027.2|2017.8|2017.5|4934
1649339100000|2022-04-07 13:45:00|2017.9|2017.6|2012.7|2012.4|2019.7|2019.4|2011.9|2011.6|3174
1649339400000|2022-04-07 13:50:00|2012.5|2012.2|2016.7|2016.4|2018.7|2018.4|2011.6|2011.3|2880
1649339700000|2022-04-07 13:55:00|2016.9|2016.6|2015.2|2014.9|2017.7|2017.4|2013.1|2012.8|2317
1649340000000|2022-04-07 14:00:00|2015|2014.7|2010.1|2009.8|2017.4|2017.1|2010|2009.7|4613
1649340300000|2022-04-07 14:05:00|2009.9|2009.6|2007.5|2007.2|2012.5|2012.2|2005.3|2005|5019
1649340600000|2022-04-07 14:10:00|2007.4|2007.1|2006.9|2006.6|2010.1|2009.8|2005.5|2005.2|2927
1649340900000|2022-04-07 14:15:00|2006.8|2006.5|2006.3|2006|2007.1|2006.8|2003.9|2003.6|2617
1649341200000|2022-04-07 14:20:00|2006|2005.7|2005.3|2005|2006.2|2005.9|2002.8|2002.5|2545
1649341500000|2022-04-07 14:25:00|2005.2|2004.9|2005.6|2005.3|2008.1|2007.8|2003.9|2003.6|2021
1649341800000|2022-04-07 14:30:00|2005.7|2005.4|2009.3|2009|2009.3|2009|2004.9|2004.6|1781
1649342100000|2022-04-07 14:35:00|2009.5|2009.2|2003.1|2002.8|2010.6|2010.3|2002.6|2002.3|2362
1649342400000|2022-04-07 14:40:00|2003|2002.7|1998.4|1998.1|2003|2002.7|1997.7|1997.4|3594
1649342700000|2022-04-07 14:45:00|1998.3|1998|1997.6|1997.3|1999.9|1999.6|1996.3|1996|1833
1649343000000|2022-04-07 14:50:00|1997.7|1997.4|2001.2|2000.9|2001.3|2001|1997.6|1997.3|1786
1649343300000|2022-04-07 14:55:00|2001|2000.7|1999.7|1999.4|2002.5|2002.2|1998.9|1998.6|1152
1649343600000|2022-04-07 15:00:00|1999.4|1999.1|2003.7|2003.4|2005.1|2004.8|1999.3|1999|2861
1649343900000|2022-04-07 15:05:00|2003.4|2003.1|1999.3|1999|2003.4|2003.1|1999|1998.7|1256
1649344200000|2022-04-07 15:10:00|1999.2|1998.9|1996.9|1996.6|1999.8|1999.5|1996.6|1996.3|1710
1649344500000|2022-04-07 15:15:00|1997|1996.7|1996.4|1996.1|1997.1|1996.8|1994.1|1993.8|2036
1649344800000|2022-04-07 15:20:00|1996.3|1996|1996.6|1996.3|1998.5|1998.2|1995.6|1995.3|2296
1649345100000|2022-04-07 15:25:00|1996.7|1996.4|1991.7|1991.4|1997.2|1996.9|1991.1|1990.8|2469
1649345400000|2022-04-07 15:30:00|1991.9|1991.6|1992.9|1992.6|1993.6|1993.3|1990.2|1989.9|3179
1649345700000|2022-04-07 15:35:00|1993.1|1992.8|1995.1|1994.8|1997.3|1997|1993.1|1992.8|2340
1649346000000|2022-04-07 15:40:00|1995|1994.7|1994.7|1994.4|1997|1996.7|1994.1|1993.8|1053
1649346300000|2022-04-07 15:45:00|1994.4|1994.1|1992.8|1992.5|1996.3|1996|1992.7|1992.4|1588
1649346600000|2022-04-07 15:50:00|1992.9|1992.6|1990.5|1990.2|1992.9|1992.6|1990.1|1989.8|1223
1649346900000|2022-04-07 15:55:00|1990.7|1990.4|1992|1991.7|1993.6|1993.3|1990.2|1989.9|1752
1649347200000|2022-04-07 16:00:00|1991.9|1991.6|1989.6|1989.3|1992.5|1992.2|1989.3|1989|1931
1649347500000|2022-04-07 16:05:00|1989.7|1989.4|1990.2|1989.9|1990.9|1990.6|1987.5|1987.2|2163
1649347800000|2022-04-07 16:10:00|1990.3|1990|1991|1990.7|1993.1|1992.8|1990.2|1989.9|1497
1649348100000|2022-04-07 16:15:00|1991.1|1990.8|1989.8|1989.5|1991.6|1991.3|1988.5|1988.2|994
1649348400000|2022-04-07 16:20:00|1989.7|1989.4|1989.5|1989.2|1992.1|1991.8|1988.5|1988.2|1302
1649348700000|2022-04-07 16:25:00|1989.4|1989.1|1988.7|1988.4|1990.8|1990.5|1987.3|1987|1013
1649349000000|2022-04-07 16:30:00|1988.6|1988.3|1988.7|1988.4|1990.2|1989.9|1987.4|1987.1|1783
1649349300000|2022-04-07 16:35:00|1988.4|1988.1|1986.4|1986.1|1990.3|1990|1986|1985.7|1803
1649349600000|2022-04-07 16:40:00|1986.2|1985.9|1985.4|1985.1|1987.4|1987.1|1985.3|1985|1053
1649349900000|2022-04-07 16:45:00|1985.5|1985.2|1982.7|1982.4|1986.6|1986.3|1982.6|1982.3|1786
1649350200000|2022-04-07 16:50:00|1982.6|1982.3|1985.9|1985.6|1986.4|1986.1|1982.6|1982.3|1420
1649350500000|2022-04-07 16:55:00|1985.7|1985.4|1988.2|1987.9|1988.3|1988|1985.2|1984.9|1396
1649350800000|2022-04-07 17:00:00|1987.9|1987.6|1991.6|1991.3|1992.7|1992.4|1987.6|1987.3|1550
1649351100000|2022-04-07 17:05:00|1991.4|1991.1|1991.3|1991|1991.8|1991.5|1988.9|1988.6|1264
1649351400000|2022-04-07 17:10:00|1991.2|1990.9|1993.7|1993.4|1996.1|1995.8|1990.8|1990.5|1994
1649351700000|2022-04-07 17:15:00|1993.6|1993.3|1995.1|1994.8|1996.1|1995.8|1992.2|1991.9|1430
1649352000000|2022-04-07 17:20:00|1995.2|1994.9|1995.5|1995.2|1998.3|1998|1995.2|1994.9|1639
1649352300000|2022-04-07 17:25:00|1996|1995.7|2000.2|1999.9|2001.3|2001|1995.5|1995.2|2329
1649352600000|2022-04-07 17:30:00|2000.3|2000|2000.3|2000|2002.7|2002.4|1999.7|1999.4|2101
1649352900000|2022-04-07 17:35:00|2000.2|1999.9|1998.9|1998.6|2002.5|2002.2|1998.4|1998.1|2258
1649353200000|2022-04-07 17:40:00|1998.8|1998.5|1996.5|1996.2|1999.9|1999.6|1996.5|1996.2|1146
1649353500000|2022-04-07 17:45:00|1996.6|1996.3|1995.2|1994.9|1998.6|1998.3|1994.8|1994.5|1777
1649353800000|2022-04-07 17:50:00|1995.3|1995|1995.3|1995|1997.2|1996.9|1993.8|1993.5|1546
1649354100000|2022-04-07 17:55:00|1995.2|1994.9|2002.7|2002.4|2003.6|2003.3|1994.9|1994.6|3258
1649354400000|2022-04-07 18:00:00|2003.1|2002.8|2003.5|2003.2|2005.4|2005.1|2002.6|2002.3|2378
1649354700000|2022-04-07 18:05:00|2003.6|2003.3|2003.6|2003.3|2004|2003.7|2000.4|2000.1|1510
1649355000000|2022-04-07 18:10:00|2003|2002.7|2002.9|2002.6|2004|2003.7|2001.4|2001.1|1300
1649355300000|2022-04-07 18:15:00|2003|2002.7|1999.4|1999.1|2003.7|2003.4|1999|1998.7|1670
1649355600000|2022-04-07 18:20:00|1999.6|1999.3|2000.7|2000.4|2001|2000.7|1999.2|1998.9|1382
1649355900000|2022-04-07 18:25:00|2000.9|2000.6|2000.8|2000.5|2006.9|2006.6|2000.5|2000.2|2567
1649356200000|2022-04-07 18:30:00|2000.4|2000.1|2001.3|2001|2002.3|2002|1999.8|1999.5|1830
1649356500000|2022-04-07 18:35:00|2001.6|2001.3|2002.7|2002.4|2002.8|2002.5|1999.8|1999.5|1231
1649356800000|2022-04-07 18:40:00|2002.6|2002.3|2001.8|2001.5|2002.6|2002.3|1999.7|1999.4|1304
1649357100000|2022-04-07 18:45:00|2001.7|2001.4|2003.3|2003|2004.6|2004.3|2000|1999.7|2172
1649357400000|2022-04-07 18:50:00|2003.4|2003.1|2007.1|2006.8|2007.8|2007.5|2001.7|2001.4|2270
1649357700000|2022-04-07 18:55:00|2007.2|2006.9|2008.5|2008.2|2010.4|2010.1|2006.9|2006.6|3518
1649358000000|2022-04-07 19:00:00|2008.3|2008|2013.4|2013.1|2013.9|2013.6|2007.4|2007.1|4895
1649358300000|2022-04-07 19:05:00|2013.1|2012.8|2014.4|2014.1|2015.7|2015.4|2011.8|2011.5|3448
1649358600000|2022-04-07 19:10:00|2014.7|2014.4|2016.1|2015.8|2016.4|2016.1|2013.5|2013.2|1778
1649358900000|2022-04-07 19:15:00|2016|2015.7|2013.7|2013.4|2016.7|2016.4|2012.9|2012.6|2631
1649359200000|2022-04-07 19:20:00|2013.6|2013.3|2012.2|2011.9|2014.1|2013.8|2010.9|2010.6|2374
1649359500000|2022-04-07 19:25:00|2012.6|2012.3|2013.6|2013.3|2014.8|2014.5|2012.3|2012|1909
1649359800000|2022-04-07 19:30:00|2013.7|2013.4|2015.3|2015|2015.9|2015.6|2012.8|2012.5|1772
1649360100000|2022-04-07 19:35:00|2015.2|2014.9|2017.3|2017|2017.3|2017|2014.7|2014.4|2373
1649360400000|2022-04-07 19:40:00|2017.5|2017.2|2017.9|2017.6|2019|2018.7|2015.2|2014.9|1869
1649360700000|2022-04-07 19:45:00|2018|2017.7|2013.9|2013.6|2019.4|2019.1|2012.7|2012.4|4900
1649361000000|2022-04-07 19:50:00|2013.5|2013.2|2009.9|2009.6|2013.6|2013.3|2007.8|2007.5|6584
1649361300000|2022-04-07 19:55:00|2009.8|2009.5|2010.4|2010.1|2010.7|2010.4|2007.8|2007.5|15301
1649361600000|2022-04-07 20:00:00|2010.3|2010|2008.8|2008.5|2011.6|2011.3|2008.8|2008.5|3230
1649361900000|2022-04-07 20:05:00|2008.7|2008.4|2007.7|2007.4|2009.2|2008.9|2007.7|2007.4|1818
1649362200000|2022-04-07 20:10:00|2007.8|2007.5|2008.3|2008|2009.4|2009.1|2007.5|2007.2|1689
1649362500000|2022-04-07 20:15:00|2008.4|2008.1|2007.1|2006.8|2008.8|2008.5|2006.9|2006.6|501
1649362800000|2022-04-07 20:20:00|2007|2006.7|2006.1|2005.8|2007.5|2007.2|2006|2005.7|254
1649363100000|2022-04-07 20:25:00|2006.2|2005.9|2006.6|2006.3|2006.6|2006.3|2005.6|2005.3|323
1649363400000|2022-04-07 20:30:00|2004.9|2004.6|2005.7|2005.4|2005.9|2005.6|2004.7|2004.4|223
1649363700000|2022-04-07 20:35:00|2005.8|2005.5|2006.6|2006.3|2006.7|2006.4|2005.5|2005.2|200
1649364000000|2022-04-07 20:40:00|2006.7|2006.4|2006|2005.7|2006.7|2006.4|2005.9|2005.6|224
1649364300000|2022-04-07 20:45:00|2006.1|2005.8|2006.3|2006|2006.4|2006.1|2005.8|2005.5|206
1649364600000|2022-04-07 20:50:00|2006.4|2006.1|2006.6|2006.3|2006.8|2006.5|2005.9|2005.6|261
1649364900000|2022-04-07 20:55:00|2006.7|2006.4|2006.9|2006.1|2006.9|2006.6|2006.3|2006|127
1649365200000|2022-04-07 21:00:00|2008.5|2007.7|2008.5|2007.7|2008.7|2007.9|2008.3|2007.5|0
1649365500000|2022-04-07 21:05:00|2008.6|2007.8|2008.2|2007.4|2008.7|2007.9|2008.2|2007.4|0
1649365800000|2022-04-07 21:10:00|2008.1|2007.3|2008.1|2007.3|2008.1|2007.3|2007.8|2007|0
1649366100000|2022-04-07 21:15:00|2006.4|2005.6|2006.1|2005.3|2006.5|2005.7|2006|2005.2|0
1649366400000|2022-04-07 21:20:00|2006|2005.2|2006.1|2005.3|2006.4|2005.6|2006|2005.2|0
1649366700000|2022-04-07 21:25:00|2006.3|2005.5|2006.4|2005.6|2006.8|2006|2006.2|2005.4|0
1649367000000|2022-04-07 21:30:00|2008.1|2007.3|2008.2|2007.4|2008.2|2007.4|2008.1|2007.3|0
1649367300000|2022-04-07 21:35:00|2008.3|2007.5|2008.2|2007.4|2008.4|2007.6|2008.1|2007.3|0
1649367600000|2022-04-07 21:40:00|2008.3|2007.5|2008.4|2007.6|2008.4|2007.6|2008.1|2007.3|0
1649367900000|2022-04-07 21:45:00|2008.3|2007.5|2008.4|2007.6|2008.6|2007.8|2008.3|2007.5|0
1649368200000|2022-04-07 21:50:00|2008.3|2007.5|2008.4|2007.6|2008.4|2007.6|2008.3|2007.5|0
1649368500000|2022-04-07 21:55:00|2008.3|2007.5|2008.1|2007.3|2008.6|2007.8|2008.1|2007.3|0
1649368800000|2022-04-07 22:00:00|2007.9|2007.6|2008.4|2008.1|2008.7|2008.4|2007.7|2007.4|89
1649369100000|2022-04-07 22:05:00|2008.3|2008|2008.4|2008.1|2008.4|2008.1|2007.8|2007.5|23
1649369400000|2022-04-07 22:10:00|2008.5|2008.2|2008.8|2008.5|2009|2008.7|2008.2|2007.9|39
1649369700000|2022-04-07 22:15:00|2008.7|2008.4|2008.3|2008|2008.9|2008.6|2008.3|2008|27
1649370000000|2022-04-07 22:20:00|2008.4|2008.1|2008.3|2008|2008.7|2008.4|2008.2|2007.9|10
1649370300000|2022-04-07 22:25:00|2008.2|2007.9|2008.1|2007.8|2008.3|2008|2007.9|2007.6|14
1649370600000|2022-04-07 22:30:00|2007.9|2007.6|2007.9|2007.6|2008.2|2007.9|2007.7|2007.4|10
1649370900000|2022-04-07 22:35:00|2008|2007.7|2008.5|2008.2|2008.7|2008.4|2007.9|2007.6|54
1649371200000|2022-04-07 22:40:00|2008.6|2008.3|2008.9|2008.6|2008.9|2008.6|2008.5|2008.2|13
1649371500000|2022-04-07 22:45:00|2008.8|2008.5|2008.5|2008.2|2008.8|2008.5|2008.2|2007.9|7
1649371800000|2022-04-07 22:50:00|2008.3|2008|2008.3|2008|2008.5|2008.2|2007.9|2007.6|23
1649372100000|2022-04-07 22:55:00|2008.1|2007.8|2008.6|2008.3|2008.7|2008.4|2008|2007.7|20
1649372400000|2022-04-07 23:00:00|2008.5|2008.2|2007.7|2007.4|2008.6|2008.3|2007.6|2007.3|31
1649372700000|2022-04-07 23:05:00|2007.8|2007.5|2008|2007.7|2008|2007.7|2007.8|2007.5|7
1649373000000|2022-04-07 23:10:00|2007.8|2007.5|2008.9|2008.6|2009|2008.7|2007.7|2007.4|73
1649373300000|2022-04-07 23:15:00|2008.8|2008.5|2008.3|2008|2008.9|2008.6|2008.1|2007.8|38
1649373600000|2022-04-07 23:20:00|2008.4|2008.1|2008.4|2008.1|2008.8|2008.5|2008.3|2008|20
1649373900000|2022-04-07 23:25:00|2008.5|2008.2|2008.9|2008.6|2009.3|2009|2008.4|2008.1|68
1649374200000|2022-04-07 23:30:00|2007.3|2007|2007.2|2006.9|2007.6|2007.3|2007|2006.7|14
1649374500000|2022-04-07 23:35:00|2007.3|2007|2007.7|2007.4|2007.8|2007.5|2007.1|2006.8|6
1649374800000|2022-04-07 23:40:00|2007.8|2007.5|2008|2007.7|2008.4|2008.1|2007.7|2007.4|36
1649375100000|2022-04-07 23:45:00|2009.5|2009.2|2010|2009.7|2010.1|2009.8|2009.1|2008.8|34
1649375400000|2022-04-07 23:50:00|2010.1|2009.8|2010.4|2010.1|2010.8|2010.5|2009.8|2009.5|54
1649375700000|2022-04-07 23:55:00|2010.3|2010|2010.5|2010.2|2010.9|2010.6|2010.1|2009.8|56
1649376000000|2022-04-08 00:00:00|2010.3|2010|2010|2009.7|2010.4|2010.1|2008.8|2008.5|106
1649376300000|2022-04-08 00:05:00|2009.9|2009.6|2009.8|2009.5|2010.7|2010.4|2009.6|2009.3|25
1649376600000|2022-04-08 00:10:00|2009.7|2009.4|2008.9|2008.6|2010.1|2009.8|2008.8|2008.5|43
1649376900000|2022-04-08 00:15:00|2009.1|2008.8|2006.8|2006.5|2009.1|2008.8|2006.7|2006.4|132
1649377200000|2022-04-08 00:20:00|2006.7|2006.4|2006.1|2005.8|2007.8|2007.5|2005.7|2005.4|154
1649377500000|2022-04-08 00:25:00|2006|2005.7|2003.9|2003.6|2007.1|2006.8|2003.7|2003.4|191
1649377800000|2022-04-08 00:30:00|2003.8|2003.5|2003.8|2003.5|2004.7|2004.4|2003.7|2003.4|113
1649378100000|2022-04-08 00:35:00|2003.9|2003.6|2004.8|2004.5|2005|2004.7|2003.8|2003.5|54
1649378400000|2022-04-08 00:40:00|2004.7|2004.4|2004.5|2004.2|2005|2004.7|2004.3|2004|63
1649378700000|2022-04-08 00:45:00|2004.6|2004.3|2004.2|2003.9|2005.1|2004.8|2003.9|2003.6|122
1649379000000|2022-04-08 00:50:00|2004.1|2003.8|2004.8|2004.5|2005|2004.7|2004.1|2003.8|58
1649379300000|2022-04-08 00:55:00|2004.9|2004.6|2005.5|2005.2|2005.6|2005.3|2004.1|2003.8|15
1649379600000|2022-04-08 01:00:00|2004|2003.7|2003.7|2003.4|2004.5|2004.2|2003.6|2003.3|14
1649379900000|2022-04-08 01:05:00|2003.8|2003.5|2003.5|2003.2|2004.4|2004.1|2003.4|2003.1|47
1649380200000|2022-04-08 01:10:00|2003.2|2002.9|2002.8|2002.5|2003.5|2003.2|2002.8|2002.5|19
1649380500000|2022-04-08 01:15:00|2004.5|2004.2|2004.1|2003.8|2004.9|2004.6|2003.6|2003.3|36
1649380800000|2022-04-08 01:20:00|2004.2|2003.9|2003.6|2003.3|2004.8|2004.5|2003.5|2003.2|25
1649381100000|2022-04-08 01:25:00|2003.7|2003.4|2003.8|2003.5|2004.2|2003.9|2003.4|2003.1|50
1649381400000|2022-04-08 01:30:00|2004|2003.7|2003.7|2003.4|2004.2|2003.9|2003.5|2003.2|65
1649381700000|2022-04-08 01:35:00|2003.6|2003.3|2003.7|2003.4|2004.2|2003.9|2003.2|2002.9|47
1649382000000|2022-04-08 01:40:00|2003.6|2003.3|2005|2004.7|2005.2|2004.9|2003.6|2003.3|16
1649382300000|2022-04-08 01:45:00|2005.1|2004.8|2005.2|2004.9|2005.5|2005.2|2004.9|2004.6|34
1649382600000|2022-04-08 01:50:00|2005.3|2005|2003.7|2003.4|2005.3|2005|2003.7|2003.4|22
1649382900000|2022-04-08 01:55:00|2003.8|2003.5|2003.9|2003.6|2004.3|2004|2003.7|2003.4|33
1649383200000|2022-04-08 02:00:00|2003.8|2003.5|2004.4|2004.1|2004.8|2004.5|2003.5|2003.2|63
1649383500000|2022-04-08 02:05:00|2004.3|2004|2004.1|2003.8|2004.8|2004.5|2003.8|2003.5|7
1649383800000|2022-04-08 02:10:00|2004|2003.7|2004.2|2003.9|2004.3|2004|2003.7|2003.4|17
1649384100000|2022-04-08 02:15:00|2004.3|2004|2004.1|2003.8|2004.7|2004.4|2003.4|2003.1|15
1649384400000|2022-04-08 02:20:00|2004|2003.7|2004.5|2004.2|2004.8|2004.5|2004|2003.7|17
1649384700000|2022-04-08 02:25:00|2004.4|2004.1|2005|2004.7|2005|2004.7|2004.2|2003.9|4
1649385000000|2022-04-08 02:30:00|2003.5|2003.2|2004.2|2003.9|2004.3|2004|2003.2|2002.9|64
1649385300000|2022-04-08 02:35:00|2004.1|2003.8|2004.1|2003.8|2004.3|2004|2003.7|2003.4|14
1649385600000|2022-04-08 02:40:00|2004.2|2003.9|2005.2|2004.9|2005.2|2004.9|2003.8|2003.5|42
1649385900000|2022-04-08 02:45:00|2005.1|2004.8|2005.4|2005.1|2006.1|2005.8|2005|2004.7|66
1649386200000|2022-04-08 02:50:00|2005.5|2005.2|2005.6|2005.3|2005.8|2005.5|2005.3|2005|7
1649386500000|2022-04-08 02:55:00|2005.5|2005.2|2005.9|2005.6|2005.9|2005.6|2005.4|2005.1|16
1649386800000|2022-04-08 03:00:00|2006|2005.7|2004.9|2004.6|2006.3|2006|2004.7|2004.4|17
1649387100000|2022-04-08 03:05:00|2004.8|2004.5|2005.2|2004.9|2005.2|2004.9|2004.7|2004.4|16
1649387400000|2022-04-08 03:10:00|2005.1|2004.8|2005.8|2005.5|2006.1|2005.8|2005.1|2004.8|16
1649387700000|2022-04-08 03:15:00|2007.2|2006.9|2007.2|2006.9|2007.5|2007.2|2007|2006.7|17
1649388000000|2022-04-08 03:20:00|2007.1|2006.8|2007.5|2007.2|2007.8|2007.5|2007.1|2006.8|16
1649388300000|2022-04-08 03:25:00|2007.4|2007.1|2006.7|2006.4|2007.5|2007.2|2006.6|2006.3|23
1649388600000|2022-04-08 03:30:00|2006.8|2006.5|2006|2005.7|2007|2006.7|2005.5|2005.2|22
1649388900000|2022-04-08 03:35:00|2005.9|2005.6|2006.5|2006.2|2006.6|2006.3|2005.9|2005.6|22
1649389200000|2022-04-08 03:40:00|2006.6|2006.3|2007.2|2006.9|2007.2|2006.9|2006.5|2006.2|36
1649389500000|2022-04-08 03:45:00|2005.5|2005.2|2005.4|2005.1|2005.9|2005.6|2005.3|2005|31
1649389800000|2022-04-08 03:50:00|2005.3|2005|2004.6|2004.3|2005.8|2005.5|2004.5|2004.2|49
1649390100000|2022-04-08 03:55:00|2004.7|2004.4|2004.9|2004.6|2005|2004.7|2004.3|2004|23
1649390400000|2022-04-08 04:00:00|2005|2004.7|2003.7|2003.4|2005.2|2004.9|2003.7|2003.4|55
1649390700000|2022-04-08 04:05:00|2003.8|2003.5|2003.7|2003.4|2004.2|2003.9|2003.6|2003.3|34
1649391000000|2022-04-08 04:10:00|2003.8|2003.5|2004|2003.7|2004.3|2004|2003.8|2003.5|7
1649391300000|2022-04-08 04:15:00|2004.1|2003.8|2003.7|2003.4|2004.1|2003.8|2003.5|2003.2|22
1649391600000|2022-04-08 04:20:00|2003.8|2003.5|2003.7|2003.4|2003.9|2003.6|2003.3|2003|11
1649391900000|2022-04-08 04:25:00|2003.6|2003.3|2004.2|2003.9|2004.3|2004|2003.6|2003.3|7
1649392200000|2022-04-08 04:30:00|2005.8|2005.5|2005.4|2005.1|2006.1|2005.8|2005.4|2005.1|19
1649392500000|2022-04-08 04:35:00|2005.5|2005.2|2005.9|2005.6|2006|2005.7|2005.5|2005.2|2
1649392800000|2022-04-08 04:40:00|2006|2005.7|2005.2|2004.9|2006.4|2006.1|2005|2004.7|45
1649393100000|2022-04-08 04:45:00|2005.3|2005|2004.9|2004.6|2005.3|2005|2004.9|2004.6|6
1649393400000|2022-04-08 04:50:00|2005|2004.7|2004.5|2004.2|2005|2004.7|2004.3|2004|17
1649393700000|2022-04-08 04:55:00|2004.6|2004.3|2005.1|2004.8|2005.1|2004.8|2004.4|2004.1|14
1649394000000|2022-04-08 05:00:00|2005|2004.7|2004.8|2004.5|2005.6|2005.3|2004.8|2004.5|6
1649394300000|2022-04-08 05:05:00|2004.5|2004.2|2005|2004.7|2005|2004.7|2004.1|2003.8|27
1649394600000|2022-04-08 05:10:00|2004.9|2004.6|2006.2|2005.9|2006.2|2005.9|2004.7|2004.4|12
1649394900000|2022-04-08 05:15:00|2006.3|2006|2007.6|2007.3|2007.7|2007.4|2006.1|2005.8|33
1649395200000|2022-04-08 05:20:00|2007.7|2007.4|2007.5|2007.2|2008.1|2007.8|2007.2|2006.9|25
1649395500000|2022-04-08 05:25:00|2007.4|2007.1|2007|2006.7|2007.6|2007.3|2006.6|2006.3|47
1649395800000|2022-04-08 05:30:00|2007.1|2006.8|2007.3|2007|2007.4|2007.1|2006.8|2006.5|12
1649396100000|2022-04-08 05:35:00|2007.2|2006.9|2006.8|2006.5|2007.3|2007|2006.5|2006.2|8
1649396400000|2022-04-08 05:40:00|2006.9|2006.6|2007.2|2006.9|2007.2|2006.9|2006.6|2006.3|8
1649396700000|2022-04-08 05:45:00|2007.1|2006.8|2007.4|2007.1|2007.7|2007.4|2006.8|2006.5|33
1649397000000|2022-04-08 05:50:00|2007.3|2007|2008.5|2008.2|2008.7|2008.4|2007.2|2006.9|72
1649397300000|2022-04-08 05:55:00|2008.3|2008|2008.7|2008.4|2009.4|2009.1|2008.2|2007.9|42
1649397600000|2022-04-08 06:00:00|2008.8|2008.5|2008.3|2008|2010.2|2009.9|2008.2|2007.9|103
1649397900000|2022-04-08 06:05:00|2008.4|2008.1|2010.5|2010.2|2010.7|2010.4|2008.4|2008.1|66
1649398200000|2022-04-08 06:10:00|2010.6|2010.3|2009.5|2009.2|2010.6|2010.3|2008.8|2008.5|96
1649398500000|2022-04-08 06:15:00|2009.6|2009.3|2010.1|2009.8|2010.8|2010.5|2009.4|2009.1|32
1649398800000|2022-04-08 06:20:00|2010|2009.7|2012.4|2012.1|2012.4|2012.1|2010|2009.7|132
1649399100000|2022-04-08 06:25:00|2012.3|2012|2011|2010.7|2012.4|2012.1|2011|2010.7|74
1649399400000|2022-04-08 06:30:00|2011.2|2010.9|2012|2011.7|2012.3|2012|2011|2010.7|25
1649399700000|2022-04-08 06:35:00|2012.1|2011.8|2011.1|2010.8|2012.7|2012.4|2010.7|2010.4|67
1649400000000|2022-04-08 06:40:00|2011|2010.7|2011.5|2011.2|2011.5|2011.2|2009.9|2009.6|79
1649400300000|2022-04-08 06:45:00|2011.4|2011.1|2012.1|2011.8|2012.6|2012.3|2010.9|2010.6|51
1649400600000|2022-04-08 06:50:00|2012|2011.7|2013.6|2013.3|2014|2013.7|2011.9|2011.6|152
1649400900000|2022-04-08 06:55:00|2013.7|2013.4|2013.4|2013.1|2014.5|2014.2|2013|2012.7|216
1649401200000|2022-04-08 07:00:00|2013.3|2013|2010.9|2010.6|2014.2|2013.9|2010.8|2010.5|341
1649401500000|2022-04-08 07:05:00|2010.8|2010.5|2010.5|2010.2|2011.6|2011.3|2009.6|2009.3|196
1649401800000|2022-04-08 07:10:00|2010.6|2010.3|2012|2011.7|2012.6|2012.3|2010.1|2009.8|108
1649402100000|2022-04-08 07:15:00|2012.1|2011.8|2011.4|2011.1|2012.2|2011.9|2009.9|2009.6|159
1649402400000|2022-04-08 07:20:00|2011.5|2011.2|2012|2011.7|2013.3|2013|2011|2010.7|79
1649402700000|2022-04-08 07:25:00|2012.1|2011.8|2011.1|2010.8|2012.2|2011.9|2010.3|2010|108
1649403000000|2022-04-08 07:30:00|2011.2|2010.9|2011.2|2010.9|2011.6|2011.3|2009.7|2009.4|49
1649403300000|2022-04-08 07:35:00|2011.1|2010.8|2014.1|2013.8|2014.2|2013.9|2011.1|2010.8|164
1649403600000|2022-04-08 07:40:00|2014.2|2013.9|2014|2013.7|2014.6|2014.3|2013.2|2012.9|128
1649403900000|2022-04-08 07:45:00|2014.1|2013.8|2013.4|2013.1|2014.2|2013.9|2012.6|2012.3|71
1649404200000|2022-04-08 07:50:00|2013.5|2013.2|2014.5|2014.2|2015.8|2015.5|2013.5|2013.2|141
1649404500000|2022-04-08 07:55:00|2014.4|2014.1|2015.9|2015.6|2016.3|2016|2014.2|2013.9|93
1649404800000|2022-04-08 08:00:00|2015.8|2015.5|2017|2016.7|2017.2|2016.9|2015.3|2015|130
1649405100000|2022-04-08 08:05:00|2017.1|2016.8|2017.1|2016.8|2017.5|2017.2|2016.3|2016|103
1649405400000|2022-04-08 08:10:00|2017.2|2016.9|2017.3|2017|2017.6|2017.3|2016.9|2016.6|86
1649405700000|2022-04-08 08:15:00|2017.4|2017.1|2017.9|2017.6|2018|2017.7|2017|2016.7|234
1649406000000|2022-04-08 08:20:00|2018|2017.7|2018.4|2018.1|2018.6|2018.3|2017.8|2017.5|294
1649406300000|2022-04-08 08:25:00|2018.3|2018|2018.9|2018.6|2019.4|2019.1|2018.1|2017.8|423
1649406600000|2022-04-08 08:30:00|2017.2|2016.9|2016.1|2015.8|2018|2017.7|2016.1|2015.8|171
1649406900000|2022-04-08 08:35:00|2016.2|2015.9|2016.5|2016.2|2016.5|2016.2|2015.8|2015.5|145
1649407200000|2022-04-08 08:40:00|2016.4|2016.1|2015.3|2015|2016.4|2016.1|2015.1|2014.8|105
1649407500000|2022-04-08 08:45:00|2016.8|2016.5|2016.4|2016.1|2017.1|2016.8|2016.1|2015.8|130
1649407800000|2022-04-08 08:50:00|2016.5|2016.2|2014.4|2014.1|2016.5|2016.2|2014.4|2014.1|147
1649408100000|2022-04-08 08:55:00|2014.3|2014|2014.3|2014|2014.7|2014.4|2013.7|2013.4|164
1649408400000|2022-04-08 09:00:00|2014.2|2013.9|2012.8|2012.5|2014.3|2014|2011.8|2011.5|144
1649408700000|2022-04-08 09:05:00|2012.9|2012.6|2011.9|2011.6|2013.4|2013.1|2011.4|2011.1|154
1649409000000|2022-04-08 09:10:00|2011.7|2011.4|2012.5|2012.2|2012.9|2012.6|2011.6|2011.3|228
1649409300000|2022-04-08 09:15:00|2012.4|2012.1|2012.3|2012|2012.7|2012.4|2012|2011.7|83
1649409600000|2022-04-08 09:20:00|2012.4|2012.1|2012|2011.7|2012.6|2012.3|2011.7|2011.4|83
1649409900000|2022-04-08 09:25:00|2011.9|2011.6|2012|2011.7|2012.3|2012|2011.8|2011.5|84
1649410200000|2022-04-08 09:30:00|2012.1|2011.8|2011.6|2011.3|2012.4|2012.1|2011.5|2011.2|65
1649410500000|2022-04-08 09:35:00|2011.7|2011.4|2012.1|2011.8|2012.3|2012|2010.9|2010.6|101
1649410800000|2022-04-08 09:40:00|2012.2|2011.9|2010.7|2010.4|2012.2|2011.9|2010.7|2010.4|81
1649411100000|2022-04-08 09:45:00|2010.8|2010.5|2012.5|2012.2|2012.8|2012.5|2010.7|2010.4|96
1649411400000|2022-04-08 09:50:00|2012.4|2012.1|2012.2|2011.9|2012.8|2012.5|2012|2011.7|53
1649411700000|2022-04-08 09:55:00|2012.1|2011.8|2012.5|2012.2|2012.8|2012.5|2011.9|2011.6|73
1649412000000|2022-04-08 10:00:00|2012.4|2012.1|2012.5|2012.2|2013.2|2012.9|2011.6|2011.3|120
1649412300000|2022-04-08 10:05:00|2012.3|2012|2012.2|2011.9|2012.6|2012.3|2012|2011.7|61
1649412600000|2022-04-08 10:10:00|2012.3|2012|2010.4|2010.1|2012.7|2012.4|2010.3|2010|131
1649412900000|2022-04-08 10:15:00|2010.5|2010.2|2010.2|2009.9|2012.1|2011.8|2010.1|2009.8|169
1649413200000|2022-04-08 10:20:00|2010.1|2009.8|2010.2|2009.9|2010.5|2010.2|2009.5|2009.2|80
1649413500000|2022-04-08 10:25:00|2010.1|2009.8|2011.2|2010.9|2011.3|2011|2009.5|2009.2|297
1649413800000|2022-04-08 10:30:00|2011.1|2010.8|2010.6|2010.3|2011.6|2011.3|2010.6|2010.3|182
1649414100000|2022-04-08 10:35:00|2010.7|2010.4|2011.8|2011.5|2011.8|2011.5|2010.2|2009.9|53
1649414400000|2022-04-08 10:40:00|2011.9|2011.6|2012.3|2012|2012.5|2012.2|2011.6|2011.3|52
1649414700000|2022-04-08 10:45:00|2012.4|2012.1|2012.5|2012.2|2012.8|2012.5|2011.9|2011.6|76
1649415000000|2022-04-08 10:50:00|2012.4|2012.1|2013.9|2013.6|2014|2013.7|2012.4|2012.1|111
1649415300000|2022-04-08 10:55:00|2014|2013.7|2014.9|2014.6|2015.1|2014.8|2013.6|2013.3|157
1649415600000|2022-04-08 11:00:00|2015|2014.7|2014.3|2014|2015.1|2014.8|2014.1|2013.8|139
1649415900000|2022-04-08 11:05:00|2014.4|2014.1|2015.4|2015.1|2015.6|2015.3|2014.3|2014|186
1649416200000|2022-04-08 11:10:00|2015.3|2015|2015.8|2015.5|2016.6|2016.3|2015.3|2015|212
1649416500000|2022-04-08 11:15:00|2015.9|2015.6|2015.4|2015.1|2016.1|2015.8|2015.1|2014.8|103
1649416800000|2022-04-08 11:20:00|2015.3|2015|2015.5|2015.2|2016.4|2016.1|2014.9|2014.6|144
1649417100000|2022-04-08 11:25:00|2015.6|2015.3|2016.2|2015.9|2016.2|2015.9|2015.3|2015|61
1649417400000|2022-04-08 11:30:00|2016.3|2016|2015.9|2015.6|2016.4|2016.1|2015.2|2014.9|234
1649417700000|2022-04-08 11:35:00|2016|2015.7|2017.5|2017.2|2017.6|2017.3|2015.7|2015.4|420
1649418000000|2022-04-08 11:40:00|2017.6|2017.3|2018|2017.7|2018.3|2018|2017|2016.7|240
1649418300000|2022-04-08 11:45:00|2018.1|2017.8|2018.5|2018.2|2019.1|2018.8|2018|2017.7|463
1649418600000|2022-04-08 11:50:00|2018.4|2018.1|2019|2018.7|2019|2018.7|2018.4|2018.1|632
1649418900000|2022-04-08 11:55:00|2019.1|2018.8|2018|2017.7|2019.1|2018.8|2017.5|2017.2|734
1649419200000|2022-04-08 12:00:00|2017.9|2017.6|2016.4|2016.1|2018|2017.7|2016.1|2015.8|564
1649419500000|2022-04-08 12:05:00|2016.3|2016|2016.1|2015.8|2016.9|2016.6|2015.6|2015.3|177
1649419800000|2022-04-08 12:10:00|2016|2015.7|2015.8|2015.5|2016.3|2016|2015.5|2015.2|208
1649420100000|2022-04-08 12:15:00|2015.7|2015.4|2015.8|2015.5|2016.4|2016.1|2015.5|2015.2|121
1649420400000|2022-04-08 12:20:00|2015.7|2015.4|2016.2|2015.9|2016.4|2016.1|2015.4|2015.1|102
1649420700000|2022-04-08 12:25:00|2016.3|2016|2015.6|2015.3|2016.7|2016.4|2015.5|2015.2|141
1649421000000|2022-04-08 12:30:00|2015.4|2015.1|2015.1|2014.8|2015.7|2015.4|2014.3|2014|290
1649421300000|2022-04-08 12:35:00|2014.9|2014.6|2014.6|2014.3|2015.7|2015.4|2014.5|2014.2|262
1649421600000|2022-04-08 12:40:00|2014.7|2014.4|2013.7|2013.4|2014.7|2014.4|2012.9|2012.6|363
1649421900000|2022-04-08 12:45:00|2013.6|2013.3|2012.4|2012.1|2013.7|2013.4|2011.7|2011.4|437
1649422200000|2022-04-08 12:50:00|2012.3|2012|2011.6|2011.3|2012.3|2012|2010.8|2010.5|313
1649422500000|2022-04-08 12:55:00|2011.7|2011.4|2011.7|2011.4|2012|2011.7|2011.2|2010.9|163
1649422800000|2022-04-08 13:00:00|2011.6|2011.3|2009.7|2009.4|2011.7|2011.4|2009.1|2008.8|521
1649423100000|2022-04-08 13:05:00|2009.8|2009.5|2009.8|2009.5|2010|2009.7|2009.1|2008.8|184
1649423400000|2022-04-08 13:10:00|2009.7|2009.4|2008.8|2008.5|2010.1|2009.8|2008.2|2007.9|535
1649423700000|2022-04-08 13:15:00|2008.6|2008.3|2009.4|2009.1|2009.8|2009.5|2008.3|2008|324
1649424000000|2022-04-08 13:20:00|2009.3|2009|2009|2008.7|2009.8|2009.5|2008.8|2008.5|288
1649424300000|2022-04-08 13:25:00|2008.9|2008.6|2008|2007.7|2009.2|2008.9|2006.7|2006.4|696
1649424600000|2022-04-08 13:30:00|2008.1|2007.8|2007.5|2007.2|2013.6|2013.3|2005.6|2005.3|7717
1649424900000|2022-04-08 13:35:00|2007.6|2007.3|2004.2|2003.9|2008.3|2008|2003.9|2003.6|3776
1649425200000|2022-04-08 13:40:00|2004|2003.7|2001.1|2000.8|2005.3|2005|1998.9|1998.6|4703
1649425500000|2022-04-08 13:45:00|2001.2|2000.9|1998.9|1998.6|2003.7|2003.4|1998.4|1998.1|3897
1649425800000|2022-04-08 13:50:00|1998.7|1998.4|1994.7|1994.4|1999.7|1999.4|1994.3|1994|2313
1649426100000|2022-04-08 13:55:00|1994.4|1994.1|1991.8|1991.5|1995.8|1995.5|1991.1|1990.8|2075
1649426400000|2022-04-08 14:00:00|1991.3|1991|1995.2|1994.9|1996|1995.7|1990.9|1990.6|3155
1649426700000|2022-04-08 14:05:00|1995.3|1995|1998.9|1998.6|1999.9|1999.6|1993.7|1993.4|2305
1649427000000|2022-04-08 14:10:00|1998.5|1998.2|1994.9|1994.6|1998.6|1998.3|1993.1|1992.8|2363
1649427300000|2022-04-08 14:15:00|1995.1|1994.8|1994.5|1994.2|1995.9|1995.6|1991.3|1991|2867
1649427600000|2022-04-08 14:20:00|1994.8|1994.5|2000.9|2000.6|2002|2001.7|1994.8|1994.5|2427
1649427900000|2022-04-08 14:25:00|2001.2|2000.9|2004.1|2003.8|2005.8|2005.5|2000.5|2000.2|3065
1649428200000|2022-04-08 14:30:00|2003.9|2003.6|2004.1|2003.8|2006.6|2006.3|2003.3|2003|2528
1649428500000|2022-04-08 14:35:00|2004.2|2003.9|2008.1|2007.8|2008.7|2008.4|2004|2003.7|1646
1649428800000|2022-04-08 14:40:00|2008.2|2007.9|2004.9|2004.6|2009.9|2009.6|2004.4|2004.1|1599
1649429100000|2022-04-08 14:45:00|2004.5|2004.2|2003.7|2003.4|2007.7|2007.4|2002.4|2002.1|1621
1649429400000|2022-04-08 14:50:00|2003.3|2003|2013.3|2013|2014.2|2013.9|2003.2|2002.9|2748
1649429700000|2022-04-08 14:55:00|2013.4|2013.1|2015.7|2015.4|2015.8|2015.5|2012.9|2012.6|1982
1649430000000|2022-04-08 15:00:00|2015.5|2015.2|2015|2014.7|2017.4|2017.1|2014.2|2013.9|2718
1649430300000|2022-04-08 15:05:00|2015.1|2014.8|2016.2|2015.9|2017.1|2016.8|2014.1|2013.8|2158
1649430600000|2022-04-08 15:10:00|2016.3|2016|2018.5|2018.2|2019.2|2018.9|2015.4|2015.1|1686
1649430900000|2022-04-08 15:15:00|2018.7|2018.4|2015.3|2015|2019|2018.7|2015.2|2014.9|1385
1649431200000|2022-04-08 15:20:00|2015.4|2015.1|2012.5|2012.2|2015.6|2015.3|2011.8|2011.5|950
1649431500000|2022-04-08 15:25:00|2012.6|2012.3|2013.8|2013.5|2013.9|2013.6|2012|2011.7|842
1649431800000|2022-04-08 15:30:00|2013.6|2013.3|2014.5|2014.2|2016.4|2016.1|2013.5|2013.2|1129
1649432100000|2022-04-08 15:35:00|2014.6|2014.3|2011.6|2011.3|2014.6|2014.3|2010|2009.7|1410
1649432400000|2022-04-08 15:40:00|2011.4|2011.1|2012.3|2012|2013.2|2012.9|2011.1|2010.8|1020
1649432700000|2022-04-08 15:45:00|2012.2|2011.9|2014.5|2014.2|2015.7|2015.4|2010.8|2010.5|1339
1649433000000|2022-04-08 15:50:00|2014.4|2014.1|2013|2012.7|2016.1|2015.8|2012.9|2012.6|799
1649433300000|2022-04-08 15:55:00|2013.1|2012.8|2012.7|2012.4|2014.4|2014.1|2011.8|2011.5|844
1649433600000|2022-04-08 16:00:00|2012.5|2012.2|2013.4|2013.1|2014.6|2014.3|2012|2011.7|758
1649433900000|2022-04-08 16:05:00|2013.5|2013.2|2011.6|2011.3|2013.9|2013.6|2010.7|2010.4|996
1649434200000|2022-04-08 16:10:00|2011.4|2011.1|2010.8|2010.5|2013.3|2013|2008.6|2008.3|1413
1649434500000|2022-04-08 16:15:00|2010.9|2010.6|2013.3|2013|2014.1|2013.8|2009.5|2009.2|1052
1649434800000|2022-04-08 16:20:00|2013.4|2013.1|2014.1|2013.8|2016.2|2015.9|2013|2012.7|1035
1649435100000|2022-04-08 16:25:00|2014.2|2013.9|2016.3|2016|2017|2016.7|2013.9|2013.6|1234
1649435400000|2022-04-08 16:30:00|2016.2|2015.9|2013|2012.7|2016.5|2016.2|2012.6|2012.3|1422
1649435700000|2022-04-08 16:35:00|2013.1|2012.8|2015|2014.7|2015.3|2015|2012.9|2012.6|686
1649436000000|2022-04-08 16:40:00|2015.1|2014.8|2014.5|2014.2|2016.4|2016.1|2013.7|2013.4|1023
1649436300000|2022-04-08 16:45:00|2014.3|2014|2012.7|2012.4|2015.6|2015.3|2012.1|2011.8|651
1649436600000|2022-04-08 16:50:00|2012.6|2012.3|2014.4|2014.1|2015.3|2015|2012.2|2011.9|720
1649436900000|2022-04-08 16:55:00|2014.2|2013.9|2014.4|2014.1|2015.3|2015|2013.2|2012.9|531
1649437200000|2022-04-08 17:00:00|2014.2|2013.9|2014.1|2013.8|2014.8|2014.5|2012.4|2012.1|658
1649437500000|2022-04-08 17:05:00|2014|2013.7|2013.2|2012.9|2014.1|2013.8|2011.5|2011.2|491
1649437800000|2022-04-08 17:10:00|2013.3|2013|2010.5|2010.2|2013.7|2013.4|2010.5|2010.2|710
1649438100000|2022-04-08 17:15:00|2010.4|2010.1|2010.1|2009.8|2011.1|2010.8|2009|2008.7|779
1649438400000|2022-04-08 17:20:00|2010|2009.7|2010.6|2010.3|2011.6|2011.3|2009.6|2009.3|765
1649438700000|2022-04-08 17:25:00|2010.5|2010.2|2008.2|2007.9|2010.5|2010.2|2007.8|2007.5|869
1649439000000|2022-04-08 17:30:00|2008.4|2008.1|2006.8|2006.5|2008.7|2008.4|2006.8|2006.5|590
1649439300000|2022-04-08 17:35:00|2006.9|2006.6|2007.7|2007.4|2008.3|2008|2005.9|2005.6|780
1649439600000|2022-04-08 17:40:00|2007.6|2007.3|2009|2008.7|2009.1|2008.8|2006.7|2006.4|661
1649439900000|2022-04-08 17:45:00|2008.9|2008.6|2007.8|2007.5|2009.1|2008.8|2007.1|2006.8|583
1649440200000|2022-04-08 17:50:00|2007.7|2007.4|2008.6|2008.3|2009.8|2009.5|2006.8|2006.5|734
1649440500000|2022-04-08 17:55:00|2008.2|2007.9|2009.4|2009.1|2009.8|2009.5|2007.5|2007.2|481
1649440800000|2022-04-08 18:00:00|2009.3|2009|2007.7|2007.4|2010.3|2010|2007.1|2006.8|815
1649441100000|2022-04-08 18:05:00|2007.8|2007.5|2009.8|2009.5|2009.8|2009.5|2006.6|2006.3|660
1649441400000|2022-04-08 18:10:00|2009.9|2009.6|2012|2011.7|2012|2011.7|2009.4|2009.1|840
1649441700000|2022-04-08 18:15:00|2011.9|2011.6|2010.8|2010.5|2012.4|2012.1|2010.1|2009.8|564
1649442000000|2022-04-08 18:20:00|2010.5|2010.2|2008.6|2008.3|2012.7|2012.4|2008.5|2008.2|888
1649442300000|2022-04-08 18:25:00|2008.4|2008.1|2004.7|2004.4|2008.4|2008.1|2003.2|2002.9|1784
1649442600000|2022-04-08 18:30:00|2004.9|2004.6|2003.5|2003.2|2005.3|2005|2002.6|2002.3|1116
1649442900000|2022-04-08 18:35:00|2003.6|2003.3|2005.4|2005.1|2006|2005.7|2002.9|2002.6|971
1649443200000|2022-04-08 18:40:00|2005.3|2005|2004.9|2004.6|2006.2|2005.9|2004.3|2004|676
1649443500000|2022-04-08 18:45:00|2005|2004.7|2006.6|2006.3|2007.4|2007.1|2004.5|2004.2|914
1649443800000|2022-04-08 18:50:00|2006.4|2006.1|2009.9|2009.6|2010.1|2009.8|2005.9|2005.6|1454
1649444100000|2022-04-08 18:55:00|2010|2009.7|2008|2007.7|2010.1|2009.8|2007.3|2007|809
1649444400000|2022-04-08 19:00:00|2007.7|2007.4|2007.3|2007|2008.3|2008|2006.1|2005.8|1150
1649444700000|2022-04-08 19:05:00|2007.4|2007.1|2006.7|2006.4|2008.9|2008.6|2005.6|2005.3|1054
1649445000000|2022-04-08 19:10:00|2006.6|2006.3|2008.1|2007.8|2010.1|2009.8|2005.6|2005.3|1605
1649445300000|2022-04-08 19:15:00|2007.8|2007.5|2006|2005.7|2010.3|2010|2005.8|2005.5|1358
1649445600000|2022-04-08 19:20:00|2005.9|2005.6|2005.6|2005.3|2007|2006.7|2004.3|2004|1391
1649445900000|2022-04-08 19:25:00|2005.4|2005.1|2006.2|2005.9|2006.4|2006.1|2004.7|2004.4|911
1649446200000|2022-04-08 19:30:00|2006.3|2006|2003.5|2003.2|2007.2|2006.9|2003.3|2003|1192
1649446500000|2022-04-08 19:35:00|2003.4|2003.1|2001.1|2000.8|2003.7|2003.4|2001|2000.7|1755
1649446800000|2022-04-08 19:40:00|2001.2|2000.9|2003.7|2003.4|2003.8|2003.5|2000.4|2000.1|1727
1649447100000|2022-04-08 19:45:00|2003.5|2003.2|1997.8|1997.5|2004.1|2003.8|1997.4|1997.1|3180
1649447400000|2022-04-08 19:50:00|1997.7|1997.4|1994.8|1994.5|1998.5|1998.2|1994.4|1994.1|4872
1649447700000|2022-04-08 19:55:00|1994.7|1994.4|1995.9|1995.6|1996|1995.7|1993.1|1992.8|12470
1649448000000|2022-04-08 20:00:00|1995.8|1995.5|1995.9|1995.6|1997.4|1997.1|1995.1|1994.8|5288
1649448300000|2022-04-08 20:05:00|1995.8|1995.5|1997.6|1997.3|1997.6|1997.3|1995.8|1995.5|1933
1649448600000|2022-04-08 20:10:00|1997.3|1997|1996|1995.7|1997.3|1997|1995.8|1995.5|893
1649448900000|2022-04-08 20:15:00|1995.9|1995.6|1995|1994.7|1996|1995.7|1994.9|1994.6|335
1649449200000|2022-04-08 20:20:00|1995.2|1994.9|1996.2|1995.9|1996.5|1996.2|1995|1994.7|179
1649449500000|2022-04-08 20:25:00|1996.3|1996|1995.7|1995.4|1996.5|1996.2|1995.6|1995.3|136
1649449800000|2022-04-08 20:30:00|1995.8|1995.5|1995.7|1995.4|1996|1995.7|1995.2|1994.9|182
1649450100000|2022-04-08 20:35:00|1995.8|1995.5|1995|1994.7|1996.5|1996.2|1995|1994.7|214
1649450400000|2022-04-08 20:40:00|1995.1|1994.8|1994.9|1994.6|1995.4|1995.1|1994.7|1994.4|248
1649450700000|2022-04-08 20:45:00|1994.8|1994.5|1995.8|1995.5|1996.1|1995.8|1994.7|1994.4|443
1649451000000|2022-04-08 20:50:00|1995.9|1995.6|1995.2|1994.9|1995.9|1995.6|1994.6|1994.3|214
1649451300000|2022-04-08 20:55:00|1995.1|1994.8|1996.2|1995.9|1996.4|1996.1|1995.1|1994.8|281
1649628000000|2022-04-10 22:00:00|1996|1995.7|1995.9|1995.6|1996.9|1996.6|1994.6|1994.3|543
1649628300000|2022-04-10 22:05:00|1996|1995.7|1995.8|1995.5|1996.2|1995.9|1995.2|1994.9|112
1649628600000|2022-04-10 22:10:00|1995.9|1995.6|1994.6|1994.3|1995.9|1995.6|1994.4|1994.1|63
1649628900000|2022-04-10 22:15:00|1994.7|1994.4|1994.5|1994.2|1994.8|1994.5|1994.3|1994|50
1649629200000|2022-04-10 22:20:00|1994.4|1994.1|1992.6|1992.3|1994.5|1994.2|1992.5|1992.2|168
1649629500000|2022-04-10 22:25:00|1992.7|1992.4|1992.4|1992.1|1993.3|1993|1992.3|1992|71
1649629800000|2022-04-10 22:30:00|1992.7|1992.4|1993.7|1993.4|1993.9|1993.6|1992.7|1992.4|59
1649630100000|2022-04-10 22:35:00|1993.8|1993.5|1994|1993.7|1994.3|1994|1993.5|1993.2|52
1649630400000|2022-04-10 22:40:00|1994.1|1993.8|1994.2|1993.9|1994.7|1994.4|1993.9|1993.6|90
1649630700000|2022-04-10 22:45:00|1994.3|1994|1995.1|1994.8|1995.1|1994.8|1994.2|1993.9|28
1649631000000|2022-04-10 22:50:00|1995|1994.7|1994.5|1994.2|1995.1|1994.8|1994.4|1994.1|32
1649631300000|2022-04-10 22:55:00|1994.6|1994.3|1994.5|1994.2|1995.1|1994.8|1994.5|1994.2|56
1649631600000|2022-04-10 23:00:00|1994.4|1994.1|1994.2|1993.9|1994.6|1994.3|1993.5|1993.2|126
1649631900000|2022-04-10 23:05:00|1994.3|1994|1994.4|1994.1|1994.6|1994.3|1993.9|1993.6|51
1649632200000|2022-04-10 23:10:00|1994.3|1994|1993.8|1993.5|1994.4|1994.1|1993.7|1993.4|2
1649632500000|2022-04-10 23:15:00|1993.7|1993.4|1993.4|1993.1|1993.7|1993.4|1993.2|1992.9|9
1649632800000|2022-04-10 23:20:00|1993.3|1993|1991.8|1991.5|1993.3|1993|1991.6|1991.3|160
1649633100000|2022-04-10 23:25:00|1991.7|1991.4|1991.6|1991.3|1991.8|1991.5|1991|1990.7|43
1649633400000|2022-04-10 23:30:00|1991.5|1991.2|1990.6|1990.3|1991.7|1991.4|1990.6|1990.3|16
1649633700000|2022-04-10 23:35:00|1990.5|1990.2|1991.5|1991.2|1992|1991.7|1990.2|1989.9|83
1649634000000|2022-04-10 23:40:00|1991.4|1991.1|1991.1|1990.8|1991.5|1991.2|1990.8|1990.5|47
1649634300000|2022-04-10 23:45:00|1991.2|1990.9|1990.9|1990.6|1991.6|1991.3|1990.5|1990.2|36
1649634600000|2022-04-10 23:50:00|1990.8|1990.5|1989.9|1989.6|1990.9|1990.6|1989.8|1989.5|49
1649634900000|2022-04-10 23:55:00|1990|1989.7|1987.8|1987.5|1990|1989.7|1987.8|1987.5|141
1649635200000|2022-04-11 00:00:00|1987.3|1987|1985.4|1985.1|1987.6|1987.3|1985.1|1984.8|389
1649635500000|2022-04-11 00:05:00|1985.5|1985.2|1984.2|1983.9|1986.3|1986|1983.3|1983|198
1649635800000|2022-04-11 00:10:00|1984.3|1984|1985.7|1985.4|1986.5|1986.2|1984|1983.7|82
1649636100000|2022-04-11 00:15:00|1986|1985.7|1986.5|1986.2|1986.9|1986.6|1985.5|1985.2|281
1649636400000|2022-04-11 00:20:00|1986.7|1986.4|1987.4|1987.1|1987.5|1987.2|1986|1985.7|118
1649636700000|2022-04-11 00:25:00|1987.3|1987|1988.2|1987.9|1988.5|1988.2|1987.1|1986.8|55
1649637000000|2022-04-11 00:30:00|1988.3|1988|1988.8|1988.5|1989.4|1989.1|1988.2|1987.9|48
1649637300000|2022-04-11 00:35:00|1988.9|1988.6|1988.9|1988.6|1989|1988.7|1988.5|1988.2|41
1649637600000|2022-04-11 00:40:00|1989|1988.7|1989.1|1988.8|1989.9|1989.6|1988.7|1988.4|33
1649637900000|2022-04-11 00:45:00|1989.2|1988.9|1989.2|1988.9|1989.6|1989.3|1989.1|1988.8|24
1649638200000|2022-04-11 00:50:00|1989.3|1989|1990.3|1990|1990.6|1990.3|1989.1|1988.8|41
1649638500000|2022-04-11 00:55:00|1990.2|1989.9|1990|1989.7|1990.6|1990.3|1989.7|1989.4|16
1649638800000|2022-04-11 01:00:00|1990.1|1989.8|1990.1|1989.8|1990.6|1990.3|1989.7|1989.4|22
1649639100000|2022-04-11 01:05:00|1990.2|1989.9|1991|1990.7|1991|1990.7|1990.2|1989.9|49
1649639400000|2022-04-11 01:10:00|1990.9|1990.6|1991.4|1991.1|1991.8|1991.5|1990.7|1990.4|43
1649639700000|2022-04-11 01:15:00|1991.5|1991.2|1990.6|1990.3|1991.5|1991.2|1990.1|1989.8|21
1649640000000|2022-04-11 01:20:00|1990.7|1990.4|1990.5|1990.2|1990.9|1990.6|1990.2|1989.9|11
1649640300000|2022-04-11 01:25:00|1990.4|1990.1|1989.4|1989.1|1990.7|1990.4|1989.4|1989.1|26
1649640600000|2022-04-11 01:30:00|1989.3|1989|1988|1987.7|1989.6|1989.3|1987.1|1986.8|96
1649640900000|2022-04-11 01:35:00|1987.9|1987.6|1986.6|1986.3|1987.9|1987.6|1986.5|1986.2|38
1649641200000|2022-04-11 01:40:00|1986.5|1986.2|1986.5|1986.2|1986.6|1986.3|1985.8|1985.5|75
1649641500000|2022-04-11 01:45:00|1986.6|1986.3|1984.5|1984.2|1986.6|1986.3|1984.1|1983.8|279
1649641800000|2022-04-11 01:50:00|1984.4|1984.1|1983.8|1983.5|1985.3|1985|1983.6|1983.3|118
1649642100000|2022-04-11 01:55:00|1983.7|1983.4|1984.4|1984.1|1984.5|1984.2|1982.7|1982.4|222
1649642400000|2022-04-11 02:00:00|1984.6|1984.3|1983.6|1983.3|1985.1|1984.8|1983.5|1983.2|65
1649642700000|2022-04-11 02:05:00|1983.7|1983.4|1984|1983.7|1984.5|1984.2|1983.3|1983|45
1649643000000|2022-04-11 02:10:00|1983.9|1983.6|1983.7|1983.4|1984.3|1984|1983.3|1983|17
1649643300000|2022-04-11 02:15:00|1983.6|1983.3|1980.5|1980.2|1983.8|1983.5|1980.1|1979.8|228
1649643600000|2022-04-11 02:20:00|1980.4|1980.1|1980.6|1980.3|1980.9|1980.6|1980.1|1979.8|82
1649643900000|2022-04-11 02:25:00|1980.5|1980.2|1981.3|1981|1981.4|1981.1|1980.4|1980.1|72
1649644200000|2022-04-11 02:30:00|1981.2|1980.9|1981.8|1981.5|1982.1|1981.8|1980.9|1980.6|100
1649644500000|2022-04-11 02:35:00|1981.9|1981.6|1982.8|1982.5|1982.8|1982.5|1981.4|1981.1|49
1649644800000|2022-04-11 02:40:00|1982.7|1982.4|1982.7|1982.4|1982.8|1982.5|1981.9|1981.6|61
1649645100000|2022-04-11 02:45:00|1982.6|1982.3|1982.4|1982.1|1982.8|1982.5|1982|1981.7|28
1649645400000|2022-04-11 02:50:00|1982.3|1982|1981.9|1981.6|1982.6|1982.3|1981.7|1981.4|41
1649645700000|2022-04-11 02:55:00|1981.8|1981.5|1981|1980.7|1981.9|1981.6|1980.8|1980.5|32
1649646000000|2022-04-11 03:00:00|1980.8|1980.5|1982.6|1982.3|1982.6|1982.3|1980.8|1980.5|43
1649646300000|2022-04-11 03:05:00|1982.7|1982.4|1982.3|1982|1982.9|1982.6|1982.2|1981.9|11
1649646600000|2022-04-11 03:10:00|1982.2|1981.9|1981|1980.7|1982.3|1982|1981|1980.7|65
1649646900000|2022-04-11 03:15:00|1980.9|1980.6|1981.5|1981.2|1981.7|1981.4|1980.7|1980.4|3
1649647200000|2022-04-11 03:20:00|1981.6|1981.3|1981.3|1981|1981.9|1981.6|1981.1|1980.8|40
1649647500000|2022-04-11 03:25:00|1981.4|1981.1|1980.1|1979.8|1981.5|1981.2|1979.4|1979.1|98
1649647800000|2022-04-11 03:30:00|1980|1979.7|1978.7|1978.4|1980.1|1979.8|1977.8|1977.5|147
1649648100000|2022-04-11 03:35:00|1978.9|1978.6|1979.4|1979.1|1979.4|1979.1|1978.5|1978.2|62
1649648400000|2022-04-11 03:40:00|1979.5|1979.2|1978|1977.7|1979.5|1979.2|1977.9|1977.6|86
1649648700000|2022-04-11 03:45:00|1978.1|1977.8|1979|1978.7|1979.4|1979.1|1977.6|1977.3|38
1649649000000|2022-04-11 03:50:00|1979.1|1978.8|1979.7|1979.4|1979.9|1979.6|1978.9|1978.6|34
1649649300000|2022-04-11 03:55:00|1979.6|1979.3|1980.6|1980.3|1980.9|1980.6|1979.6|1979.3|65
1649649600000|2022-04-11 04:00:00|1980.7|1980.4|1981.3|1981|1981.6|1981.3|1980.7|1980.4|17
1649649900000|2022-04-11 04:05:00|1981.4|1981.1|1981.8|1981.5|1981.9|1981.6|1981.2|1980.9|10
1649650200000|2022-04-11 04:10:00|1981.9|1981.6|1981.3|1981|1982.1|1981.8|1981.3|1981|8
1649650500000|2022-04-11 04:15:00|1981.4|1981.1|1981.4|1981.1|1981.8|1981.5|1981.2|1980.9|9
1649650800000|2022-04-11 04:20:00|1981.5|1981.2|1981.6|1981.3|1981.9|1981.6|1981.4|1981.1|28
1649651100000|2022-04-11 04:25:00|1981.7|1981.4|1980.9|1980.6|1981.7|1981.4|1980.3|1980|34
1649651400000|2022-04-11 04:30:00|1980.8|1980.5|1980.1|1979.8|1980.9|1980.6|1980|1979.7|33
1649651700000|2022-04-11 04:35:00|1980|1979.7|1980.5|1980.2|1980.7|1980.4|1979.9|1979.6|25
1649652000000|2022-04-11 04:40:00|1980.6|1980.3|1980.7|1980.4|1981|1980.7|1980.3|1980|10
1649652300000|2022-04-11 04:45:00|1980.6|1980.3|1981|1980.7|1981.2|1980.9|1980.5|1980.2|17
1649652600000|2022-04-11 04:50:00|1981.1|1980.8|1980.8|1980.5|1981.3|1981|1980.8|1980.5|15
1649652900000|2022-04-11 04:55:00|1980.9|1980.6|1979.8|1979.5|1981|1980.7|1979.6|1979.3|37
1649653200000|2022-04-11 05:00:00|1979.9|1979.6|1979.6|1979.3|1980.2|1979.9|1979.3|1979|26
1649653500000|2022-04-11 05:05:00|1979.5|1979.2|1980.6|1980.3|1980.9|1980.6|1979.5|1979.2|26
1649653800000|2022-04-11 05:10:00|1980.7|1980.4|1979.1|1978.8|1980.8|1980.5|1979.1|1978.8|20
1649654100000|2022-04-11 05:15:00|1979.2|1978.9|1980|1979.7|1980.1|1979.8|1979.1|1978.8|17
1649654400000|2022-04-11 05:20:00|1980.3|1980|1978.2|1977.9|1980.8|1980.5|1978.1|1977.8|75
1649654700000|2022-04-11 05:25:00|1977.9|1977.6|1978.3|1978|1978.4|1978.1|1977.6|1977.3|90
1649655000000|2022-04-11 05:30:00|1978.2|1977.9|1979.4|1979.1|1980.9|1980.6|1978.2|1977.9|135
1649655300000|2022-04-11 05:35:00|1979.6|1979.3|1981.2|1980.9|1981.2|1980.9|1979|1978.7|44
1649655600000|2022-04-11 05:40:00|1981.1|1980.8|1980.8|1980.5|1981.6|1981.3|1980.8|1980.5|21
1649655900000|2022-04-11 05:45:00|1980.9|1980.6|1980.2|1979.9|1980.9|1980.6|1979.3|1979|32
1649656200000|2022-04-11 05:50:00|1980.1|1979.8|1981.8|1981.5|1981.9|1981.6|1980.1|1979.8|32
1649656500000|2022-04-11 05:55:00|1981.7|1981.4|1982.9|1982.6|1982.9|1982.6|1981.1|1980.8|63
1649656800000|2022-04-11 06:00:00|1983.1|1982.8|1983.9|1983.6|1983.9|1983.6|1982.7|1982.4|112
1649657100000|2022-04-11 06:05:00|1984|1983.7|1982.4|1982.1|1984|1983.7|1982.2|1981.9|52
1649657400000|2022-04-11 06:10:00|1982.3|1982|1983.9|1983.6|1984.7|1984.4|1981.9|1981.6|132
1649657700000|2022-04-11 06:15:00|1983.7|1983.4|1985.3|1985|1985.4|1985.1|1983.7|1983.4|117
1649658000000|2022-04-11 06:20:00|1985.2|1984.9|1985.9|1985.6|1986|1985.7|1984.4|1984.1|84
1649658300000|2022-04-11 06:25:00|1986|1985.7|1984.9|1984.6|1986.3|1986|1984|1983.7|68
1649658600000|2022-04-11 06:30:00|1985|1984.7|1983.8|1983.5|1985.2|1984.9|1983.6|1983.3|82
1649658900000|2022-04-11 06:35:00|1983.7|1983.4|1984.5|1984.2|1984.8|1984.5|1983.5|1983.2|52
1649659200000|2022-04-11 06:40:00|1984.4|1984.1|1984.8|1984.5|1985.1|1984.8|1983.9|1983.6|56
1649659500000|2022-04-11 06:45:00|1984.7|1984.4|1984.3|1984|1984.9|1984.6|1984.3|1984|28
1649659800000|2022-04-11 06:50:00|1984.4|1984.1|1984.1|1983.8|1984.4|1984.1|1983.3|1983|95
1649660100000|2022-04-11 06:55:00|1984.2|1983.9|1983.6|1983.3|1984.7|1984.4|1982.9|1982.6|104
1649660400000|2022-04-11 07:00:00|1984.2|1983.9|1985.5|1985.2|1987.3|1987|1983.6|1983.3|499
1649660700000|2022-04-11 07:05:00|1985.7|1985.4|1984|1983.7|1987.1|1986.8|1983.4|1983.1|155
1649661000000|2022-04-11 07:10:00|1983.9|1983.6|1980|1979.7|1983.9|1983.6|1979.8|1979.5|367
1649661300000|2022-04-11 07:15:00|1979.9|1979.6|1981|1980.7|1982.3|1982|1978.6|1978.3|189
1649661600000|2022-04-11 07:20:00|1980.6|1980.3|1984.4|1984.1|1984.6|1984.3|1980.6|1980.3|179
1649661900000|2022-04-11 07:25:00|1984.3|1984|1992.3|1992|1992.3|1992|1984.1|1983.8|600
1649662200000|2022-04-11 07:30:00|1992.2|1991.9|1991.3|1991|1992.5|1992.2|1989.7|1989.4|462
1649662500000|2022-04-11 07:35:00|1991.6|1991.3|1992.2|1991.9|1992.4|1992.1|1991|1990.7|199
1649662800000|2022-04-11 07:40:00|1992.3|1992|1991.6|1991.3|1992.8|1992.5|1991.3|1991|136
1649663100000|2022-04-11 07:45:00|1991.7|1991.4|1992.5|1992.2|1994.6|1994.3|1990.4|1990.1|255
1649663400000|2022-04-11 07:50:00|1992.6|1992.3|1991.7|1991.4|1993|1992.7|1991.2|1990.9|112
1649663700000|2022-04-11 07:55:00|1991.8|1991.5|1990.3|1990|1991.8|1991.5|1989.9|1989.6|71
1649664000000|2022-04-11 08:00:00|1990.6|1990.3|1989.5|1989.2|1992.2|1991.9|1989.4|1989.1|387
1649664300000|2022-04-11 08:05:00|1989.6|1989.3|1988.6|1988.3|1990.2|1989.9|1988.4|1988.1|384
1649664600000|2022-04-11 08:10:00|1988.5|1988.2|1986.7|1986.4|1989.3|1989|1986.7|1986.4|230
1649664900000|2022-04-11 08:15:00|1986.8|1986.5|1983.8|1983.5|1988.3|1988|1983.7|1983.4|339
1649665200000|2022-04-11 08:20:00|1983.6|1983.3|1983.7|1983.4|1984.8|1984.5|1982.4|1982.1|288
1649665500000|2022-04-11 08:25:00|1983.8|1983.5|1982.6|1982.3|1983.8|1983.5|1981.7|1981.4|280
1649665800000|2022-04-11 08:30:00|1982.5|1982.2|1983.5|1983.2|1983.5|1983.2|1980.7|1980.4|200
1649666100000|2022-04-11 08:35:00|1983.4|1983.1|1983.9|1983.6|1984.2|1983.9|1982.7|1982.4|131
1649666400000|2022-04-11 08:40:00|1983.8|1983.5|1983.8|1983.5|1984.5|1984.2|1983.3|1983|79
1649666700000|2022-04-11 08:45:00|1983.9|1983.6|1984.5|1984.2|1984.8|1984.5|1983.1|1982.8|127
1649667000000|2022-04-11 08:50:00|1984.6|1984.3|1985.4|1985.1|1985.7|1985.4|1983.3|1983|111
1649667300000|2022-04-11 08:55:00|1985.3|1985|1984.4|1984.1|1986.1|1985.8|1984.3|1984|115
1649667600000|2022-04-11 09:00:00|1984.3|1984|1985.9|1985.6|1985.9|1985.6|1984.1|1983.8|73
1649667900000|2022-04-11 09:05:00|1985.8|1985.5|1984.8|1984.5|1986.2|1985.9|1984.4|1984.1|135
1649668200000|2022-04-11 09:10:00|1984.7|1984.4|1984.7|1984.4|1985.8|1985.5|1984|1983.7|60
1649668500000|2022-04-11 09:15:00|1984.5|1984.2|1985.9|1985.6|1986|1985.7|1984.2|1983.9|86
1649668800000|2022-04-11 09:20:00|1986|1985.7|1986.7|1986.4|1986.8|1986.5|1985.2|1984.9|68
1649669100000|2022-04-11 09:25:00|1986.6|1986.3|1987.3|1987|1987.6|1987.3|1986.4|1986.1|133
1649669400000|2022-04-11 09:30:00|1987.4|1987.1|1986.6|1986.3|1987.7|1987.4|1986.2|1985.9|314
1649669700000|2022-04-11 09:35:00|1986.5|1986.2|1987.7|1987.4|1987.8|1987.5|1986.3|1986|73
1649670000000|2022-04-11 09:40:00|1987.6|1987.3|1987.6|1987.3|1988|1987.7|1985.9|1985.6|105
1649670300000|2022-04-11 09:45:00|1987.7|1987.4|1988.5|1988.2|1991.1|1990.8|1987.5|1987.2|534
1649670600000|2022-04-11 09:50:00|1988.4|1988.1|1990.8|1990.5|1990.9|1990.6|1988.4|1988.1|146
1649670900000|2022-04-11 09:55:00|1990.9|1990.6|1990.9|1990.6|1991.8|1991.5|1990.2|1989.9|166
1649671200000|2022-04-11 10:00:00|1991|1990.7|1991.7|1991.4|1991.9|1991.6|1990.9|1990.6|104
1649671500000|2022-04-11 10:05:00|1991.8|1991.5|1992.1|1991.8|1992.8|1992.5|1991.3|1991|163
1649671800000|2022-04-11 10:10:00|1991.7|1991.4|1992|1991.7|1992.1|1991.8|1991.2|1990.9|101
1649672100000|2022-04-11 10:15:00|1992.1|1991.8|1994.2|1993.9|1994.3|1994|1992.1|1991.8|264
1649672400000|2022-04-11 10:20:00|1994.3|1994|1992.3|1992|1994.4|1994.1|1992.2|1991.9|176
1649672700000|2022-04-11 10:25:00|1992.4|1992.1|1992|1991.7|1992.7|1992.4|1991.7|1991.4|132
1649673000000|2022-04-11 10:30:00|1991.9|1991.6|1990.7|1990.4|1992.6|1992.3|1990.5|1990.2|136
1649673300000|2022-04-11 10:35:00|1990.6|1990.3|1990.7|1990.4|1990.8|1990.5|1990.1|1989.8|83
1649673600000|2022-04-11 10:40:00|1990.6|1990.3|1989.8|1989.5|1991|1990.7|1989|1988.7|167
1649673900000|2022-04-11 10:45:00|1989.7|1989.4|1991.1|1990.8|1991.5|1991.2|1989.4|1989.1|189
1649674200000|2022-04-11 10:50:00|1991.2|1990.9|1992.5|1992.2|1993.6|1993.3|1991.1|1990.8|275
1649674500000|2022-04-11 10:55:00|1992.6|1992.3|1994.5|1994.2|1994.7|1994.4|1992.5|1992.2|138
1649674800000|2022-04-11 11:00:00|1994.6|1994.3|1994.2|1993.9|1994.9|1994.6|1993.3|1993|229
1649675100000|2022-04-11 11:05:00|1994.3|1994|1993.8|1993.5|1995|1994.7|1993|1992.7|177
1649675400000|2022-04-11 11:10:00|1993.9|1993.6|1992.8|1992.5|1994.6|1994.3|1992.6|1992.3|114
1649675700000|2022-04-11 11:15:00|1992.7|1992.4|1991.2|1990.9|1992.7|1992.4|1990.9|1990.6|80
1649676000000|2022-04-11 11:20:00|1991.3|1991|1991.2|1990.9|1991.8|1991.5|1990.7|1990.4|123
1649676300000|2022-04-11 11:25:00|1991.1|1990.8|1991.3|1991|1991.5|1991.2|1990.5|1990.2|97
1649676600000|2022-04-11 11:30:00|1991.4|1991.1|1989.9|1989.6|1991.4|1991.1|1989.7|1989.4|135
1649676900000|2022-04-11 11:35:00|1990|1989.7|1988.1|1987.8|1990|1989.7|1988|1987.7|280
1649677200000|2022-04-11 11:40:00|1988|1987.7|1987.4|1987.1|1988.2|1987.9|1986.7|1986.4|203
1649677500000|2022-04-11 11:45:00|1987.5|1987.2|1987.8|1987.5|1988.2|1987.9|1987.1|1986.8|206
1649677800000|2022-04-11 11:50:00|1987.9|1987.6|1987.6|1987.3|1988.7|1988.4|1987.1|1986.8|279
1649678100000|2022-04-11 11:55:00|1987.5|1987.2|1986.8|1986.5|1988.4|1988.1|1986.5|1986.2|177
1649678400000|2022-04-11 12:00:00|1986.7|1986.4|1986.3|1986|1987.7|1987.4|1985.1|1984.8|310
1649678700000|2022-04-11 12:05:00|1986.4|1986.1|1984.5|1984.2|1986.5|1986.2|1983.9|1983.6|364
1649679000000|2022-04-11 12:10:00|1984.3|1984|1985|1984.7|1985.3|1985|1983.1|1982.8|409
1649679300000|2022-04-11 12:15:00|1984.9|1984.6|1985|1984.7|1985.8|1985.5|1984|1983.7|200
1649679600000|2022-04-11 12:20:00|1985.1|1984.8|1983.9|1983.6|1986|1985.7|1983.3|1983|250
1649679900000|2022-04-11 12:25:00|1983.8|1983.5|1983.3|1983|1984.8|1984.5|1983.2|1982.9|201
1649680200000|2022-04-11 12:30:00|1983.2|1982.9|1983.9|1983.6|1984.8|1984.5|1982.9|1982.6|172
1649680500000|2022-04-11 12:35:00|1983.8|1983.5|1982.8|1982.5|1984.7|1984.4|1982.7|1982.4|217
1649680800000|2022-04-11 12:40:00|1983|1982.7|1984.1|1983.8|1984.1|1983.8|1982.6|1982.3|241
1649681100000|2022-04-11 12:45:00|1984|1983.7|1984.8|1984.5|1985.4|1985.1|1983.8|1983.5|353
1649681400000|2022-04-11 12:50:00|1984.9|1984.6|1984.4|1984.1|1985.3|1985|1984.3|1984|124
1649681700000|2022-04-11 12:55:00|1984.5|1984.2|1984.5|1984.2|1985.8|1985.5|1984.2|1983.9|248
1649682000000|2022-04-11 13:00:00|1984.8|1984.5|1985.8|1985.5|1986.1|1985.8|1984.2|1983.9|293
1649682300000|2022-04-11 13:05:00|1985.7|1985.4|1984.7|1984.4|1985.9|1985.6|1984.7|1984.4|162
1649682600000|2022-04-11 13:10:00|1984.6|1984.3|1986|1985.7|1986.1|1985.8|1983.8|1983.5|248
1649682900000|2022-04-11 13:15:00|1985.8|1985.5|1985.9|1985.6|1986.8|1986.5|1985.8|1985.5|382
1649683200000|2022-04-11 13:20:00|1986|1985.7|1986.6|1986.3|1986.6|1986.3|1984.9|1984.6|303
1649683500000|2022-04-11 13:25:00|1986.5|1986.2|1984.9|1984.6|1987.8|1987.5|1984.9|1984.6|718
1649683800000|2022-04-11 13:30:00|1984.8|1984.5|1981.8|1981.5|1992.9|1992.6|1980.8|1980.5|7683
1649684100000|2022-04-11 13:35:00|1981.6|1981.3|1980.9|1980.6|1987|1986.7|1980.4|1980.1|4711
1649684400000|2022-04-11 13:40:00|1981.2|1980.9|1988.2|1987.9|1989.6|1989.3|1979.5|1979.2|5147
1649684700000|2022-04-11 13:45:00|1987.9|1987.6|1990|1989.7|1991.5|1991.2|1984.4|1984.1|3095
1649685000000|2022-04-11 13:50:00|1990.2|1989.9|1991.9|1991.6|1993.2|1992.9|1986.5|1986.2|3001
1649685300000|2022-04-11 13:55:00|1992.1|1991.8|1996.9|1996.6|1997.2|1996.9|1991|1990.7|3591
1649685600000|2022-04-11 14:00:00|1996.7|1996.4|1997.2|1996.9|2001.8|2001.5|1993.8|1993.5|4894
1649685900000|2022-04-11 14:05:00|1997|1996.7|2005.1|2004.8|2005.4|2005.1|1995.7|1995.4|3407
1649686200000|2022-04-11 14:10:00|2005|2004.7|2003.7|2003.4|2007.4|2007.1|2002.1|2001.8|3426
1649686500000|2022-04-11 14:15:00|2003.6|2003.3|2000.3|2000|2005.7|2005.4|1999.2|1998.9|2418
1649686800000|2022-04-11 14:20:00|1999.9|1999.6|2004|2003.7|2006.4|2006.1|1999.7|1999.4|2388
1649687100000|2022-04-11 14:25:00|2004.5|2004.2|1999.1|1998.8|2005.9|2005.6|1997.5|1997.2|3087
1649687400000|2022-04-11 14:30:00|1999|1998.7|2001.6|2001.3|2004.7|2004.4|1997.1|1996.8|3301
1649687700000|2022-04-11 14:35:00|2001.5|2001.2|1993.2|1992.9|2002|2001.7|1993|1992.7|2577
1649688000000|2022-04-11 14:40:00|1993.3|1993|1991.6|1991.3|1994.5|1994.2|1990.7|1990.4|1996
1649688300000|2022-04-11 14:45:00|1991.8|1991.5|1990.8|1990.5|1993|1992.7|1990.1|1989.8|2088
1649688600000|2022-04-11 14:50:00|1990.9|1990.6|1992.7|1992.4|1993.7|1993.4|1990.2|1989.9|2284
1649688900000|2022-04-11 14:55:00|1992.4|1992.1|1989.7|1989.4|1993.4|1993.1|1989.2|1988.9|1612
1649689200000|2022-04-11 15:00:00|1989.2|1988.9|1990|1989.7|1991.3|1991|1987.7|1987.4|2097
1649689500000|2022-04-11 15:05:00|1989.9|1989.6|1985.9|1985.6|1990|1989.7|1985.6|1985.3|1968
1649689800000|2022-04-11 15:10:00|1985.8|1985.5|1986.7|1986.4|1989.4|1989.1|1985.3|1985|1879
1649690100000|2022-04-11 15:15:00|1986.8|1986.5|1988.3|1988|1990|1989.7|1986.1|1985.8|1463
1649690400000|2022-04-11 15:20:00|1988.2|1987.9|1986.8|1986.5|1989.4|1989.1|1986.1|1985.8|882
1649690700000|2022-04-11 15:25:00|1986.6|1986.3|1987.9|1987.6|1988.3|1988|1985.9|1985.6|935
1649691000000|2022-04-11 15:30:00|1988|1987.7|1989.6|1989.3|1990.6|1990.3|1987.1|1986.8|1376
1649691300000|2022-04-11 15:35:00|1989.9|1989.6|1990.1|1989.8|1992.8|1992.5|1989.3|1989|1262
1649691600000|2022-04-11 15:40:00|1990.2|1989.9|1991.2|1990.9|1991.9|1991.6|1989.6|1989.3|758
1649691900000|2022-04-11 15:45:00|1991.1|1990.8|1987.7|1987.4|1992.5|1992.2|1986.8|1986.5|1216
1649692200000|2022-04-11 15:50:00|1987.8|1987.5|1985.7|1985.4|1987.9|1987.6|1985.5|1985.2|1548
1649692500000|2022-04-11 15:55:00|1985.8|1985.5|1984.5|1984.2|1986.4|1986.1|1984|1983.7|1529
1649692800000|2022-04-11 16:00:00|1984.4|1984.1|1983.9|1983.6|1985.3|1985|1983|1982.7|808
1649693100000|2022-04-11 16:05:00|1983.8|1983.5|1983.9|1983.6|1985.3|1985|1983|1982.7|867
1649693400000|2022-04-11 16:10:00|1984|1983.7|1981.7|1981.4|1984.6|1984.3|1981.1|1980.8|795
1649693700000|2022-04-11 16:15:00|1981.8|1981.5|1983.2|1982.9|1983.6|1983.3|1980.9|1980.6|783
1649694000000|2022-04-11 16:20:00|1983.1|1982.8|1981.4|1981.1|1983.7|1983.4|1981|1980.7|561
1649694300000|2022-04-11 16:25:00|1981.5|1981.2|1979.5|1979.2|1981.8|1981.5|1979.4|1979.1|721
1649694600000|2022-04-11 16:30:00|1979.6|1979.3|1980.3|1980|1980.5|1980.2|1978.7|1978.4|780
1649694900000|2022-04-11 16:35:00|1980.2|1979.9|1981.6|1981.3|1982|1981.7|1979.6|1979.3|656
1649695200000|2022-04-11 16:40:00|1981.5|1981.2|1978.3|1978|1981.6|1981.3|1978.1|1977.8|971
1649695500000|2022-04-11 16:45:00|1978.6|1978.3|1976.8|1976.5|1980.1|1979.8|1976.1|1975.8|1683
1649695800000|2022-04-11 16:50:00|1976.9|1976.6|1974.3|1974|1978.6|1978.3|1973.4|1973.1|1655
1649696100000|2022-04-11 16:55:00|1974.4|1974.1|1977.9|1977.6|1978.1|1977.8|1973.8|1973.5|1337
1649696400000|2022-04-11 17:00:00|1977.6|1977.3|1983|1982.7|1983.1|1982.8|1977.6|1977.3|2301
1649696700000|2022-04-11 17:05:00|1982.9|1982.6|1982.6|1982.3|1984.7|1984.4|1982.1|1981.8|1799
1649697000000|2022-04-11 17:10:00|1982.4|1982.1|1983.2|1982.9|1984.3|1984|1981.7|1981.4|1940
1649697300000|2022-04-11 17:15:00|1983.1|1982.8|1983.2|1982.9|1984|1983.7|1980.6|1980.3|2430
1649697600000|2022-04-11 17:20:00|1983.3|1983|1984.1|1983.8|1986|1985.7|1982.7|1982.4|2128
1649697900000|2022-04-11 17:25:00|1984.2|1983.9|1986.4|1986.1|1987.5|1987.2|1984.2|1983.9|1855
1649698200000|2022-04-11 17:30:00|1986.6|1986.3|1990.5|1990.2|1990.5|1990.2|1986.4|1986.1|1724
1649698500000|2022-04-11 17:35:00|1990.6|1990.3|1987.8|1987.5|1991.7|1991.4|1986.8|1986.5|1704
1649698800000|2022-04-11 17:40:00|1987.5|1987.2|1986.9|1986.6|1989.8|1989.5|1986.4|1986.1|1290
1649699100000|2022-04-11 17:45:00|1987|1986.7|1986.2|1985.9|1987.8|1987.5|1985.7|1985.4|1180
1649699400000|2022-04-11 17:50:00|1986.1|1985.8|1988.2|1987.9|1988.7|1988.4|1985.5|1985.2|1011
1649699700000|2022-04-11 17:55:00|1988.3|1988|1990.7|1990.4|1991|1990.7|1987.4|1987.1|902
1649700000000|2022-04-11 18:00:00|1990.8|1990.5|1990.1|1989.8|1991.2|1990.9|1988.2|1987.9|1200
1649700300000|2022-04-11 18:05:00|1990.2|1989.9|1993.4|1993.1|1994.9|1994.6|1988.8|1988.5|2209
1649700600000|2022-04-11 18:10:00|1993.3|1993|1988.4|1988.1|1994.6|1994.3|1987.7|1987.4|1506
1649700900000|2022-04-11 18:15:00|1988.2|1987.9|1986.1|1985.8|1988.3|1988|1985.9|1985.6|1546
1649701200000|2022-04-11 18:20:00|1986|1985.7|1987.3|1987|1988|1987.7|1985.4|1985.1|685
1649701500000|2022-04-11 18:25:00|1987.4|1987.1|1988.8|1988.5|1989.7|1989.4|1986.6|1986.3|795
1649701800000|2022-04-11 18:30:00|1988.7|1988.4|1991.5|1991.2|1991.5|1991.2|1986.6|1986.3|994
1649702100000|2022-04-11 18:35:00|1991.4|1991.1|1990.5|1990.2|1992|1991.7|1989.5|1989.2|951
1649702400000|2022-04-11 18:40:00|1990.8|1990.5|1990.1|1989.8|1992|1991.7|1988.8|1988.5|1139
1649702700000|2022-04-11 18:45:00|1990|1989.7|1993.6|1993.3|1993.8|1993.5|1989.8|1989.5|1021
1649703000000|2022-04-11 18:50:00|1993.7|1993.4|1993.2|1992.9|1995.7|1995.4|1992.5|1992.2|1434
1649703300000|2022-04-11 18:55:00|1993.1|1992.8|1994.6|1994.3|1995.2|1994.9|1993.1|1992.8|714
1649703600000|2022-04-11 19:00:00|1994.2|1993.9|1991.3|1991|1996.8|1996.5|1990.9|1990.6|1577
1649703900000|2022-04-11 19:05:00|1991|1990.7|1993.7|1993.4|1993.9|1993.6|1989.9|1989.6|1646
1649704200000|2022-04-11 19:10:00|1993.8|1993.5|1993.4|1993.1|1995.4|1995.1|1992.6|1992.3|1009
1649704500000|2022-04-11 19:15:00|1993.9|1993.6|1992.6|1992.3|1993.9|1993.6|1991.3|1991|1584
1649704800000|2022-04-11 19:20:00|1992.7|1992.4|1992.6|1992.3|1994|1993.7|1991.5|1991.2|1293
1649705100000|2022-04-11 19:25:00|1992.5|1992.2|1989.9|1989.6|1992.8|1992.5|1988.9|1988.6|1983
1649705400000|2022-04-11 19:30:00|1989.8|1989.5|1987.1|1986.8|1990.6|1990.3|1986.8|1986.5|2337
1649705700000|2022-04-11 19:35:00|1987.2|1986.9|1986.2|1985.9|1987.5|1987.2|1985.2|1984.9|1971
1649706000000|2022-04-11 19:40:00|1986.3|1986|1984.3|1984|1987.4|1987.1|1984|1983.7|1816
1649706300000|2022-04-11 19:45:00|1984.1|1983.8|1982|1981.7|1984.4|1984.1|1981.7|1981.4|3866
1649706600000|2022-04-11 19:50:00|1981.7|1981.4|1978.6|1978.3|1982.2|1981.9|1977.8|1977.5|4919
1649706900000|2022-04-11 19:55:00|1978.2|1977.9|1979.6|1979.3|1980.3|1980|1977.4|1977.1|12328
1649707200000|2022-04-11 20:00:00|1979.7|1979.4|1978.6|1978.3|1980.9|1980.6|1977.8|1977.5|4747
1649707500000|2022-04-11 20:05:00|1978.7|1978.4|1980.9|1980.6|1981|1980.7|1978.6|1978.3|1795
1649707800000|2022-04-11 20:10:00|1981|1980.7|1980.2|1979.9|1982.6|1982.3|1980.1|1979.8|1884
1649708100000|2022-04-11 20:15:00|1980.1|1979.8|1980.5|1980.2|1980.9|1980.6|1980.1|1979.8|546
1649708400000|2022-04-11 20:20:00|1980.6|1980.3|1979.7|1979.4|1980.6|1980.3|1979.7|1979.4|304
1649708700000|2022-04-11 20:25:00|1979.6|1979.3|1978.9|1978.6|1980.1|1979.8|1978.7|1978.4|384
1649709000000|2022-04-11 20:30:00|1979|1978.7|1978.5|1978.2|1979|1978.7|1978.3|1978|307
1649709300000|2022-04-11 20:35:00|1978.6|1978.3|1979.5|1979.2|1979.5|1979.2|1978.6|1978.3|362
1649709600000|2022-04-11 20:40:00|1979.6|1979.3|1979.3|1979|1979.6|1979.3|1979|1978.7|259
1649709900000|2022-04-11 20:45:00|1979.4|1979.1|1980|1979.7|1980|1979.7|1978.9|1978.6|277
1649710200000|2022-04-11 20:50:00|1979.8|1979.5|1979.8|1979.5|1980.1|1979.8|1979.6|1979.3|147
1649710500000|2022-04-11 20:55:00|1979.9|1979.6|1980.7|1979.9|1980.8|1980.1|1979.8|1979.5|95
1649710800000|2022-04-11 21:00:00|1980.6|1979.8|1980.5|1979.7|1980.7|1979.9|1980.4|1979.6|0
1649711100000|2022-04-11 21:05:00|1980.4|1979.6|1980.5|1979.7|1980.6|1979.8|1980.4|1979.6|0
1649711400000|2022-04-11 21:10:00|1980.6|1979.8|1980.5|1979.7|1980.6|1979.8|1980.5|1979.7|0
1649711700000|2022-04-11 21:15:00|1980.6|1979.8|1980.6|1979.8|1980.6|1979.8|1980.5|1979.7|0
1649712000000|2022-04-11 21:20:00|1980.7|1979.9|1980.8|1980|1981.2|1980.4|1980.7|1979.9|0
1649712300000|2022-04-11 21:25:00|1980.9|1980.1|1981|1980.2|1981|1980.2|1980.6|1979.8|0
1649712600000|2022-04-11 21:30:00|1980.9|1980.1|1980.9|1980.1|1981|1980.2|1980.8|1980|0
1649712900000|2022-04-11 21:35:00|1980.8|1980|1980.8|1980|1981|1980.2|1980.8|1980|0
1649713200000|2022-04-11 21:40:00|1980.6|1979.8|1980.6|1979.8|1980.7|1979.9|1980.6|1979.8|0
1649713500000|2022-04-11 21:45:00|1980.7|1979.9|1980.7|1979.9|1980.7|1979.9|1980.6|1979.8|0
1649713800000|2022-04-11 21:50:00|1980.6|1979.8|1980.6|1979.8|1980.7|1979.9|1980.6|1979.8|0
1649714100000|2022-04-11 21:55:00|1980.7|1979.9|1980.7|1979.9|1981|1980.2|1980.5|1979.7|0
1649714400000|2022-04-11 22:00:00|1980.8|1980.5|1981.3|1981|1982.4|1982.1|1980.7|1980.4|177
1649714700000|2022-04-11 22:05:00|1981.4|1981.1|1980.9|1980.6|1981.4|1981.1|1980.6|1980.3|29
1649715000000|2022-04-11 22:10:00|1981.1|1980.8|1981.7|1981.4|1981.7|1981.4|1981|1980.7|22
1649715300000|2022-04-11 22:15:00|1981.6|1981.3|1981.4|1981.1|1981.9|1981.6|1981.4|1981.1|5
1649715600000|2022-04-11 22:20:00|1981.5|1981.2|1981.5|1981.2|1981.9|1981.6|1981.2|1980.9|13
1649715900000|2022-04-11 22:25:00|1981.4|1981.1|1981.8|1981.5|1981.8|1981.5|1981.4|1981.1|2
1649716200000|2022-04-11 22:30:00|1981.9|1981.6|1982.2|1981.9|1982.2|1981.9|1981.8|1981.5|43
1649716500000|2022-04-11 22:35:00|1982.3|1982|1982.3|1982|1982.9|1982.6|1982|1981.7|122
1649716800000|2022-04-11 22:40:00|1982.2|1981.9|1982.7|1982.4|1982.7|1982.4|1982.2|1981.9|13
1649717100000|2022-04-11 22:45:00|1982.8|1982.5|1982.6|1982.3|1982.8|1982.5|1982.5|1982.2|15
1649717400000|2022-04-11 22:50:00|1982.5|1982.2|1982.6|1982.3|1982.8|1982.5|1982.4|1982.1|6
1649717700000|2022-04-11 22:55:00|1982.7|1982.4|1982.5|1982.2|1982.9|1982.6|1982.5|1982.2|33
1649718000000|2022-04-11 23:00:00|1982.6|1982.3|1982|1981.7|1982.6|1982.3|1982|1981.7|17
1649718300000|2022-04-11 23:05:00|1981.9|1981.6|1981.7|1981.4|1981.9|1981.6|1981.5|1981.2|12
1649718600000|2022-04-11 23:10:00|1981.6|1981.3|1981.4|1981.1|1981.6|1981.3|1981|1980.7|10
1649718900000|2022-04-11 23:15:00|1981.5|1981.2|1981.3|1981|1981.5|1981.2|1980.8|1980.5|44
1649719200000|2022-04-11 23:20:00|1981.2|1980.9|1980.3|1980|1981.6|1981.3|1979.9|1979.6|49
1649719500000|2022-04-11 23:25:00|1980.4|1980.1|1980.2|1979.9|1980.6|1980.3|1979.8|1979.5|26
1649719800000|2022-04-11 23:30:00|1980.1|1979.8|1980.3|1980|1981.1|1980.8|1979.8|1979.5|25
1649720100000|2022-04-11 23:35:00|1980.2|1979.9|1979.7|1979.4|1980.2|1979.9|1979.3|1979|25
1649720400000|2022-04-11 23:40:00|1979.6|1979.3|1979.8|1979.5|1980.2|1979.9|1979.5|1979.2|18
1649720700000|2022-04-11 23:45:00|1979.7|1979.4|1978|1977.7|1979.8|1979.5|1978|1977.7|64
1649721000000|2022-04-11 23:50:00|1978.1|1977.8|1977.9|1977.6|1979.1|1978.8|1977.5|1977.2|48
1649721300000|2022-04-11 23:55:00|1977.8|1977.5|1978.5|1978.2|1978.5|1978.2|1977.2|1976.9|90
1649721600000|2022-04-12 00:00:00|1978.2|1977.9|1978.9|1978.6|1979.9|1979.6|1978.2|1977.9|69
1649721900000|2022-04-12 00:05:00|1979|1978.7|1978.6|1978.3|1979.2|1978.9|1978.1|1977.8|47
1649722200000|2022-04-12 00:10:00|1978.5|1978.2|1978.1|1977.8|1978.5|1978.2|1977.6|1977.3|55
1649722500000|2022-04-12 00:15:00|1978.3|1978|1977.6|1977.3|1978.8|1978.5|1976.6|1976.3|245
1649722800000|2022-04-12 00:20:00|1977.4|1977.1|1978.2|1977.9|1978.7|1978.4|1977|1976.7|88
1649723100000|2022-04-12 00:25:00|1978.1|1977.8|1978.6|1978.3|1979|1978.7|1978.1|1977.8|36
1649723400000|2022-04-12 00:30:00|1978.7|1978.4|1979|1978.7|1979.3|1979|1978.4|1978.1|85
1649723700000|2022-04-12 00:35:00|1979.1|1978.8|1979|1978.7|1979.9|1979.6|1978.6|1978.3|77
1649724000000|2022-04-12 00:40:00|1979.1|1978.8|1978.6|1978.3|1979.3|1979|1978.5|1978.2|65
1649724300000|2022-04-12 00:45:00|1978.5|1978.2|1976.7|1976.4|1978.6|1978.3|1976.4|1976.1|157
1649724600000|2022-04-12 00:50:00|1976.8|1976.5|1975.3|1975|1976.9|1976.6|1975.1|1974.8|74
1649724900000|2022-04-12 00:55:00|1974.9|1974.6|1973.5|1973.2|1975.3|1975|1973.1|1972.8|260
1649725200000|2022-04-12 01:00:00|1973.4|1973.1|1973.3|1973|1973.9|1973.6|1972.9|1972.6|190
1649725500000|2022-04-12 01:05:00|1973.2|1972.9|1973.4|1973.1|1973.9|1973.6|1972.9|1972.6|122
1649725800000|2022-04-12 01:10:00|1973.5|1973.2|1973.2|1972.9|1973.6|1973.3|1973|1972.7|20
1649726100000|2022-04-12 01:15:00|1973.3|1973|1973.2|1972.9|1973.8|1973.5|1973.1|1972.8|26
1649726400000|2022-04-12 01:20:00|1973.1|1972.8|1973.1|1972.8|1973.7|1973.4|1972.9|1972.6|30
1649726700000|2022-04-12 01:25:00|1973|1972.7|1972.6|1972.3|1973.1|1972.8|1972.5|1972.2|278
1649727000000|2022-04-12 01:30:00|1972.8|1972.5|1973.3|1973|1973.8|1973.5|1972.5|1972.2|131
1649727300000|2022-04-12 01:35:00|1973.2|1972.9|1972.9|1972.6|1974.4|1974.1|1972.8|1972.5|62
1649727600000|2022-04-12 01:40:00|1972.8|1972.5|1972.4|1972.1|1973.3|1973|1972.1|1971.8|200
1649727900000|2022-04-12 01:45:00|1972.3|1972|1972.5|1972.2|1972.9|1972.6|1972.1|1971.8|49
1649728200000|2022-04-12 01:50:00|1972.4|1972.1|1971.9|1971.6|1972.7|1972.4|1971.9|1971.6|164
1649728500000|2022-04-12 01:55:00|1972|1971.7|1972.3|1972|1972.5|1972.2|1971.9|1971.6|91
1649728800000|2022-04-12 02:00:00|1972.2|1971.9|1972|1971.7|1972.9|1972.6|1971.9|1971.6|25
1649729100000|2022-04-12 02:05:00|1971.9|1971.6|1973|1972.7|1973.1|1972.8|1971.9|1971.6|86
1649729400000|2022-04-12 02:10:00|1973.1|1972.8|1973.3|1973|1973.5|1973.2|1972.9|1972.6|36
1649729700000|2022-04-12 02:15:00|1973.4|1973.1|1972.6|1972.3|1973.8|1973.5|1972.4|1972.1|60
1649730000000|2022-04-12 02:20:00|1972.7|1972.4|1972.3|1972|1973.2|1972.9|1972.2|1971.9|24
1649730300000|2022-04-12 02:25:00|1972.2|1971.9|1972.8|1972.5|1973|1972.7|1972|1971.7|9
1649730600000|2022-04-12 02:30:00|1972.9|1972.6|1973.6|1973.3|1974.1|1973.8|1972.8|1972.5|43
1649730900000|2022-04-12 02:35:00|1973.7|1973.4|1973.1|1972.8|1974|1973.7|1973|1972.7|62
1649731200000|2022-04-12 02:40:00|1973.2|1972.9|1973.5|1973.2|1973.6|1973.3|1973|1972.7|11
1649731500000|2022-04-12 02:45:00|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.3|1973|2
1649731800000|2022-04-12 02:50:00|1973.8|1973.5|1973.6|1973.3|1973.8|1973.5|1973.1|1972.8|60
1649732100000|2022-04-12 02:55:00|1973.5|1973.2|1973.5|1973.2|1973.7|1973.4|1973.3|1973|11
1649732400000|2022-04-12 03:00:00|1973.6|1973.3|1973.8|1973.5|1974.4|1974.1|1973.4|1973.1|26
1649732700000|2022-04-12 03:05:00|1973.7|1973.4|1973.8|1973.5|1974|1973.7|1973.3|1973|67
1649733000000|2022-04-12 03:10:00|1973.9|1973.6|1973.8|1973.5|1974|1973.7|1973.2|1972.9|35
1649733300000|2022-04-12 03:15:00|1973.9|1973.6|1972.1|1971.8|1974|1973.7|1971.9|1971.6|120
1649733600000|2022-04-12 03:20:00|1972|1971.7|1971.9|1971.6|1972.1|1971.8|1971.3|1971|74
1649733900000|2022-04-12 03:25:00|1972.1|1971.8|1972|1971.7|1972.3|1972|1971.9|1971.6|14
1649734200000|2022-04-12 03:30:00|1971.8|1971.5|1972|1971.7|1973|1972.7|1971.8|1971.5|16
1649734500000|2022-04-12 03:35:00|1972.1|1971.8|1972.8|1972.5|1973.1|1972.8|1971.6|1971.3|85
1649734800000|2022-04-12 03:40:00|1972.7|1972.4|1972.5|1972.2|1972.8|1972.5|1972.1|1971.8|19
1649735100000|2022-04-12 03:45:00|1972.6|1972.3|1972.6|1972.3|1973.1|1972.8|1972.4|1972.1|42
1649735400000|2022-04-12 03:50:00|1972.7|1972.4|1972.6|1972.3|1973|1972.7|1972.1|1971.8|31
1649735700000|2022-04-12 03:55:00|1972.7|1972.4|1971.9|1971.6|1972.7|1972.4|1971.7|1971.4|24
1649736000000|2022-04-12 04:00:00|1971.8|1971.5|1971.9|1971.6|1972.5|1972.2|1971.8|1971.5|15
1649736300000|2022-04-12 04:05:00|1972|1971.7|1971.8|1971.5|1972.5|1972.2|1971.8|1971.5|7
1649736600000|2022-04-12 04:10:00|1971.9|1971.6|1971.9|1971.6|1972.2|1971.9|1971.7|1971.4|13
1649736900000|2022-04-12 04:15:00|1971.8|1971.5|1972|1971.7|1972.2|1971.9|1971.8|1971.5|16
1649737200000|2022-04-12 04:20:00|1972.1|1971.8|1971.9|1971.6|1972.3|1972|1971.9|1971.6|8
1649737500000|2022-04-12 04:25:00|1971.8|1971.5|1969.8|1969.5|1971.8|1971.5|1969.7|1969.4|114
1649737800000|2022-04-12 04:30:00|1969.9|1969.6|1970.1|1969.8|1970.4|1970.1|1969.7|1969.4|35
1649738100000|2022-04-12 04:35:00|1970|1969.7|1970.1|1969.8|1970.6|1970.3|1969.9|1969.6|28
1649738400000|2022-04-12 04:40:00|1970.2|1969.9|1969.7|1969.4|1970.4|1970.1|1969.6|1969.3|12
1649738700000|2022-04-12 04:45:00|1969.6|1969.3|1969.8|1969.5|1969.9|1969.6|1969.6|1969.3|14
1649739000000|2022-04-12 04:50:00|1969.7|1969.4|1970|1969.7|1970.2|1969.9|1969.7|1969.4|14
1649739300000|2022-04-12 04:55:00|1969.9|1969.6|1969.7|1969.4|1970|1969.7|1969.5|1969.2|7
1649739600000|2022-04-12 05:00:00|1969.9|1969.6|1969.3|1969|1970.4|1970.1|1969.1|1968.8|21
1649739900000|2022-04-12 05:05:00|1969.2|1968.9|1970.5|1970.2|1970.5|1970.2|1969.2|1968.9|20
1649740200000|2022-04-12 05:10:00|1970.6|1970.3|1972.5|1972.2|1972.5|1972.2|1970.4|1970.1|78
1649740500000|2022-04-12 05:15:00|1972.6|1972.3|1974.9|1974.6|1974.9|1974.6|1972.3|1972|106
1649740800000|2022-04-12 05:20:00|1975.1|1974.8|1973.6|1973.3|1975.3|1975|1973.4|1973.1|61
1649741100000|2022-04-12 05:25:00|1973.7|1973.4|1972.7|1972.4|1973.7|1973.4|1972.6|1972.3|48
1649741400000|2022-04-12 05:30:00|1972.8|1972.5|1972.9|1972.6|1973.5|1973.2|1972.5|1972.2|89
1649741700000|2022-04-12 05:35:00|1973|1972.7|1973.8|1973.5|1973.9|1973.6|1972.1|1971.8|96
1649742000000|2022-04-12 05:40:00|1973.7|1973.4|1973.5|1973.2|1973.8|1973.5|1972.6|1972.3|37
1649742300000|2022-04-12 05:45:00|1973.4|1973.1|1973.3|1973|1973.5|1973.2|1972.7|1972.4|18
1649742600000|2022-04-12 05:50:00|1973.2|1972.9|1973.3|1973|1973.7|1973.4|1972.8|1972.5|33
1649742900000|2022-04-12 05:55:00|1973.2|1972.9|1972.2|1971.9|1973.5|1973.2|1972|1971.7|61
1649743200000|2022-04-12 06:00:00|1972.1|1971.8|1970.9|1970.6|1973.4|1973.1|1969.8|1969.5|107
1649743500000|2022-04-12 06:05:00|1970.8|1970.5|1972.3|1972|1972.3|1972|1970.2|1969.9|34
1649743800000|2022-04-12 06:10:00|1972.2|1971.9|1973.4|1973.1|1973.6|1973.3|1972.2|1971.9|53
1649744100000|2022-04-12 06:15:00|1973.3|1973|1973.5|1973.2|1973.6|1973.3|1972.6|1972.3|47
1649744400000|2022-04-12 06:20:00|1973.4|1973.1|1972.4|1972.1|1973.6|1973.3|1972.3|1972|19
1649744700000|2022-04-12 06:25:00|1972.5|1972.2|1973.2|1972.9|1973.4|1973.1|1972.3|1972|11
1649745000000|2022-04-12 06:30:00|1973.1|1972.8|1973.1|1972.8|1973.2|1972.9|1972.3|1972|53
1649745300000|2022-04-12 06:35:00|1973.2|1972.9|1975.9|1975.6|1976.2|1975.9|1973.1|1972.8|62
1649745600000|2022-04-12 06:40:00|1975.8|1975.5|1974.9|1974.6|1976.3|1976|1974.8|1974.5|87
1649745900000|2022-04-12 06:45:00|1974.8|1974.5|1974.3|1974|1975.3|1975|1973.8|1973.5|60
1649746200000|2022-04-12 06:50:00|1974.4|1974.1|1974.1|1973.8|1974.6|1974.3|1973.7|1973.4|30
1649746500000|2022-04-12 06:55:00|1973.8|1973.5|1974.7|1974.4|1974.7|1974.4|1973|1972.7|53
1649746800000|2022-04-12 07:00:00|1974.5|1974.2|1972|1971.7|1975.3|1975|1971.4|1971.1|198
1649747100000|2022-04-12 07:05:00|1971.9|1971.6|1972.4|1972.1|1973.8|1973.5|1970.1|1969.8|229
1649747400000|2022-04-12 07:10:00|1972.5|1972.2|1974.1|1973.8|1975.7|1975.4|1972|1971.7|225
1649747700000|2022-04-12 07:15:00|1974.2|1973.9|1971.5|1971.2|1974.4|1974.1|1970.1|1969.8|167
1649748000000|2022-04-12 07:20:00|1971.6|1971.3|1972.5|1972.2|1972.9|1972.6|1969.4|1969.1|142
1649748300000|2022-04-12 07:25:00|1972.6|1972.3|1973.5|1973.2|1973.9|1973.6|1972.1|1971.8|61
1649748600000|2022-04-12 07:30:00|1973.6|1973.3|1971.6|1971.3|1973.6|1973.3|1970.5|1970.2|83
1649748900000|2022-04-12 07:35:00|1971.7|1971.4|1970.8|1970.5|1971.8|1971.5|1969.4|1969.1|66
1649749200000|2022-04-12 07:40:00|1970.7|1970.4|1969.2|1968.9|1971.1|1970.8|1968.7|1968.4|59
1649749500000|2022-04-12 07:45:00|1969.3|1969|1972.7|1972.4|1972.8|1972.5|1968.8|1968.5|71
1649749800000|2022-04-12 07:50:00|1972.6|1972.3|1972.6|1972.3|1973.6|1973.3|1970.9|1970.6|148
1649750100000|2022-04-12 07:55:00|1972.7|1972.4|1972.8|1972.5|1973.6|1973.3|1972|1971.7|141
1649750400000|2022-04-12 08:00:00|1972.6|1972.3|1971.8|1971.5|1974.3|1974|1971.6|1971.3|87
1649750700000|2022-04-12 08:05:00|1972|1971.7|1972.7|1972.4|1972.9|1972.6|1971.1|1970.8|155
1649751000000|2022-04-12 08:10:00|1972.8|1972.5|1973.2|1972.9|1973.6|1973.3|1972.2|1971.9|175
1649751300000|2022-04-12 08:15:00|1973.3|1973|1973.2|1972.9|1974.5|1974.2|1972.9|1972.6|168
1649751600000|2022-04-12 08:20:00|1973.3|1973|1974.7|1974.4|1975.2|1974.9|1973.3|1973|206
1649751900000|2022-04-12 08:25:00|1974.4|1974.1|1974.9|1974.6|1975.3|1975|1973.6|1973.3|324
1649752200000|2022-04-12 08:30:00|1975|1974.7|1977.1|1976.8|1977.8|1977.5|1974.3|1974|399
1649752500000|2022-04-12 08:35:00|1977.2|1976.9|1978.5|1978.2|1979|1978.7|1977.2|1976.9|176
1649752800000|2022-04-12 08:40:00|1978.6|1978.3|1979.5|1979.2|1980.3|1980|1978.6|1978.3|132
1649753100000|2022-04-12 08:45:00|1979.6|1979.3|1980.6|1980.3|1981.3|1981|1979.2|1978.9|238
1649753400000|2022-04-12 08:50:00|1980.5|1980.2|1981.3|1981|1982|1981.7|1980.5|1980.2|99
1649753700000|2022-04-12 08:55:00|1981.4|1981.1|1980.3|1980|1981.5|1981.2|1980|1979.7|46
1649754000000|2022-04-12 09:00:00|1980.2|1979.9|1979.7|1979.4|1981.2|1980.9|1979.4|1979.1|124
1649754300000|2022-04-12 09:05:00|1979.6|1979.3|1981.1|1980.8|1981.8|1981.5|1979.5|1979.2|77
1649754600000|2022-04-12 09:10:00|1981|1980.7|1979.2|1978.9|1981.6|1981.3|1978.7|1978.4|90
1649754900000|2022-04-12 09:15:00|1979.3|1979|1979.2|1978.9|1980.1|1979.8|1978.4|1978.1|52
1649755200000|2022-04-12 09:20:00|1979.3|1979|1978.9|1978.6|1979.4|1979.1|1977.9|1977.6|74
1649755500000|2022-04-12 09:25:00|1979|1978.7|1979.5|1979.2|1979.8|1979.5|1978.4|1978.1|116
1649755800000|2022-04-12 09:30:00|1979.4|1979.1|1979.8|1979.5|1980.9|1980.6|1978.7|1978.4|79
1649756100000|2022-04-12 09:35:00|1979.9|1979.6|1980.7|1980.4|1980.9|1980.6|1979.2|1978.9|64
1649756400000|2022-04-12 09:40:00|1980.6|1980.3|1981|1980.7|1981.1|1980.8|1980.2|1979.9|58
1649756700000|2022-04-12 09:45:00|1981.1|1980.8|1979.4|1979.1|1981.3|1981|1979.1|1978.8|79
1649757000000|2022-04-12 09:50:00|1979.5|1979.2|1981.3|1981|1981.4|1981.1|1979.4|1979.1|55
1649757300000|2022-04-12 09:55:00|1981.2|1980.9|1979.9|1979.6|1981.5|1981.2|1979.7|1979.4|72
1649757600000|2022-04-12 10:00:00|1979.8|1979.5|1980.3|1980|1981.3|1981|1979.4|1979.1|89
1649757900000|2022-04-12 10:05:00|1980.4|1980.1|1980.5|1980.2|1980.8|1980.5|1979.3|1979|98
1649758200000|2022-04-12 10:10:00|1980.4|1980.1|1980.1|1979.8|1981.7|1981.4|1979.6|1979.3|55
1649758500000|2022-04-12 10:15:00|1980|1979.7|1979.4|1979.1|1980.4|1980.1|1979.2|1978.9|96
1649758800000|2022-04-12 10:20:00|1979.5|1979.2|1979.7|1979.4|1980|1979.7|1979|1978.7|45
1649759100000|2022-04-12 10:25:00|1979.8|1979.5|1980.9|1980.6|1981|1980.7|1978.6|1978.3|111
1649759400000|2022-04-12 10:30:00|1980.8|1980.5|1981.6|1981.3|1981.7|1981.4|1980.5|1980.2|106
1649759700000|2022-04-12 10:35:00|1981.7|1981.4|1982.8|1982.5|1983.6|1983.3|1981.7|1981.4|143
1649760000000|2022-04-12 10:40:00|1982.9|1982.6|1983|1982.7|1983.3|1983|1982|1981.7|67
1649760300000|2022-04-12 10:45:00|1982.9|1982.6|1982.9|1982.6|1983.3|1983|1982.3|1982|116
1649760600000|2022-04-12 10:50:00|1982.7|1982.4|1983.1|1982.8|1983.6|1983.3|1982.7|1982.4|78
1649760900000|2022-04-12 10:55:00|1983.2|1982.9|1982|1981.7|1983.6|1983.3|1981.8|1981.5|80
1649761200000|2022-04-12 11:00:00|1981.9|1981.6|1982.5|1982.2|1983.2|1982.9|1981.9|1981.6|118
1649761500000|2022-04-12 11:05:00|1982.4|1982.1|1982|1981.7|1983|1982.7|1981.7|1981.4|161
1649761800000|2022-04-12 11:10:00|1981.8|1981.5|1981.2|1980.9|1981.8|1981.5|1981|1980.7|181
1649762100000|2022-04-12 11:15:00|1981.1|1980.8|1981.6|1981.3|1981.9|1981.6|1979.7|1979.4|216
1649762400000|2022-04-12 11:20:00|1981.7|1981.4|1982.2|1981.9|1983|1982.7|1981.6|1981.3|241
1649762700000|2022-04-12 11:25:00|1982.1|1981.8|1984.1|1983.8|1984.3|1984|1982.1|1981.8|230
1649763000000|2022-04-12 11:30:00|1984.2|1983.9|1984.9|1984.6|1985.6|1985.3|1984.1|1983.8|364
1649763300000|2022-04-12 11:35:00|1985|1984.7|1985|1984.7|1985.8|1985.5|1984.2|1983.9|316
1649763600000|2022-04-12 11:40:00|1985.1|1984.8|1985.5|1985.2|1985.9|1985.6|1983.8|1983.5|183
1649763900000|2022-04-12 11:45:00|1985.4|1985.1|1985.9|1985.6|1986|1985.7|1984.9|1984.6|183
1649764200000|2022-04-12 11:50:00|1985.8|1985.5|1985.1|1984.8|1986.2|1985.9|1985|1984.7|151
1649764500000|2022-04-12 11:55:00|1985|1984.7|1985.8|1985.5|1986|1985.7|1984.7|1984.4|449
1649764800000|2022-04-12 12:00:00|1985.9|1985.6|1985.6|1985.3|1986.1|1985.8|1984.8|1984.5|533
1649765100000|2022-04-12 12:05:00|1985.7|1985.4|1987|1986.7|1987.6|1987.3|1985.5|1985.2|559
1649765400000|2022-04-12 12:10:00|1986.8|1986.5|1987.5|1987.2|1987.6|1987.3|1986.8|1986.5|399
1649765700000|2022-04-12 12:15:00|1987.4|1987.1|1987.4|1987.1|1988|1987.7|1987|1986.7|290
1649766000000|2022-04-12 12:20:00|1987.5|1987.2|1987.2|1986.9|1987.7|1987.4|1986.7|1986.4|212
1649766300000|2022-04-12 12:25:00|1987.1|1986.8|1985.2|1984.9|1987.3|1987|1984.9|1984.6|311
1649766600000|2022-04-12 12:30:00|1985.5|1985.2|1996.3|1996|1997.1|1996.8|1985.5|1985.2|3156
1649766900000|2022-04-12 12:35:00|1996.2|1995.9|1995.5|1995.2|1996.2|1995.9|1993.8|1993.5|1411
1649767200000|2022-04-12 12:40:00|1995.6|1995.3|1999|1998.7|1999.8|1999.5|1994.9|1994.6|1575
1649767500000|2022-04-12 12:45:00|1998.8|1998.5|2005.4|2005.1|2005.6|2005.3|1998.8|1998.5|1966
1649767800000|2022-04-12 12:50:00|2005.5|2005.2|2007|2006.7|2008|2007.7|2003|2002.7|1534
1649768100000|2022-04-12 12:55:00|2007.1|2006.8|2006.1|2005.8|2009.2|2008.9|2005.5|2005.2|1369
1649768400000|2022-04-12 13:00:00|2006.2|2005.9|2005|2004.7|2006.3|2006|2003.8|2003.5|1000
1649768700000|2022-04-12 13:05:00|2005.1|2004.8|2003.6|2003.3|2006.1|2005.8|2002|2001.7|1133
1649769000000|2022-04-12 13:10:00|2003.7|2003.4|2000.1|1999.8|2003.7|2003.4|2000.1|1999.8|707
1649769300000|2022-04-12 13:15:00|2000.2|1999.9|2001|2000.7|2002|2001.7|2000|1999.7|476
1649769600000|2022-04-12 13:20:00|2000.9|2000.6|1999.2|1998.9|2001.4|2001.1|1998.5|1998.2|1013
1649769900000|2022-04-12 13:25:00|1999.3|1999|2001.4|2001.1|2001.4|2001.1|1999|1998.7|1178
1649770200000|2022-04-12 13:30:00|2001.3|2001|2007.8|2007.5|2008.2|2007.9|1999.3|1999|7886
1649770500000|2022-04-12 13:35:00|2008.4|2008.1|2016.9|2016.6|2017.9|2017.6|2006.6|2006.3|7934
1649770800000|2022-04-12 13:40:00|2017.1|2016.8|2014.2|2013.9|2020.5|2020.2|2013.8|2013.5|7123
1649771100000|2022-04-12 13:45:00|2014.4|2014.1|2018.6|2018.3|2021.6|2021.3|2012.2|2011.9|5721
1649771400000|2022-04-12 13:50:00|2018.7|2018.4|2025.6|2025.3|2029|2028.7|2018.3|2018|5423
1649771700000|2022-04-12 13:55:00|2025.3|2025|2028.2|2027.9|2029.6|2029.3|2024.8|2024.5|4011
1649772000000|2022-04-12 14:00:00|2028.5|2028.2|2030.2|2029.9|2032.2|2031.9|2023.2|2022.9|5047
1649772300000|2022-04-12 14:05:00|2030.5|2030.2|2027.1|2026.8|2030.7|2030.4|2026.4|2026.1|3108
1649772600000|2022-04-12 14:10:00|2027.3|2027|2024.4|2024.1|2028.9|2028.6|2023.3|2023|2609
1649772900000|2022-04-12 14:15:00|2024.5|2024.2|2018.1|2017.8|2025|2024.7|2017.4|2017.1|2738
1649773200000|2022-04-12 14:20:00|2018.2|2017.9|2018.8|2018.5|2022.9|2022.6|2016.5|2016.2|2447
1649773500000|2022-04-12 14:25:00|2018.7|2018.4|2014.6|2014.3|2020.5|2020.2|2014.3|2014|1892
1649773800000|2022-04-12 14:30:00|2014.7|2014.4|2016.8|2016.5|2016.8|2016.5|2011.5|2011.2|3489
1649774100000|2022-04-12 14:35:00|2016.7|2016.4|2013|2012.7|2017.9|2017.6|2011.6|2011.3|2533
1649774400000|2022-04-12 14:40:00|2013.1|2012.8|2013.4|2013.1|2015.1|2014.8|2012.1|2011.8|1817
1649774700000|2022-04-12 14:45:00|2013.5|2013.2|2011.5|2011.2|2015.3|2015|2009.6|2009.3|1764
1649775000000|2022-04-12 14:50:00|2011.3|2011|2014.3|2014|2015.8|2015.5|2009.2|2008.9|2230
1649775300000|2022-04-12 14:55:00|2014.1|2013.8|2015.5|2015.2|2016.9|2016.6|2013|2012.7|1282
1649775600000|2022-04-12 15:00:00|2014.9|2014.6|2016.8|2016.5|2017.5|2017.2|2013|2012.7|2233
1649775900000|2022-04-12 15:05:00|2016.7|2016.4|2013.5|2013.2|2018|2017.7|2013.4|2013.1|1876
1649776200000|2022-04-12 15:10:00|2013.6|2013.3|2014.9|2014.6|2016.6|2016.3|2013.6|2013.3|1267
1649776500000|2022-04-12 15:15:00|2014.8|2014.5|2015.6|2015.3|2015.9|2015.6|2012.3|2012|1317
1649776800000|2022-04-12 15:20:00|2015.8|2015.5|2017.4|2017.1|2018|2017.7|2015.2|2014.9|1175
1649777100000|2022-04-12 15:25:00|2017.5|2017.2|2019.3|2019|2020.6|2020.3|2017.5|2017.2|1389
1649777400000|2022-04-12 15:30:00|2019.2|2018.9|2019.1|2018.8|2020.7|2020.4|2018.1|2017.8|1403
1649777700000|2022-04-12 15:35:00|2019.2|2018.9|2021.1|2020.8|2021.5|2021.2|2017.5|2017.2|1519
1649778000000|2022-04-12 15:40:00|2021.2|2020.9|2021.1|2020.8|2022.2|2021.9|2019.9|2019.6|862
1649778300000|2022-04-12 15:45:00|2021.2|2020.9|2019.8|2019.5|2022.3|2022|2019.2|2018.9|879
1649778600000|2022-04-12 15:50:00|2019.9|2019.6|2019.5|2019.2|2020.6|2020.3|2018.4|2018.1|729
1649778900000|2022-04-12 15:55:00|2019.6|2019.3|2016.9|2016.6|2019.9|2019.6|2016.6|2016.3|695
1649779200000|2022-04-12 16:00:00|2017|2016.7|2015.3|2015|2017.2|2016.9|2014.7|2014.4|687
1649779500000|2022-04-12 16:05:00|2015.4|2015.1|2012.3|2012|2015.7|2015.4|2011.4|2011.1|1039
1649779800000|2022-04-12 16:10:00|2012.4|2012.1|2010.8|2010.5|2012.5|2012.2|2009.4|2009.1|968
1649780100000|2022-04-12 16:15:00|2010.9|2010.6|2011.1|2010.8|2013.6|2013.3|2009.4|2009.1|1269
1649780400000|2022-04-12 16:20:00|2011|2010.7|2008.1|2007.8|2011.9|2011.6|2007.6|2007.3|1239
1649780700000|2022-04-12 16:25:00|2007.9|2007.6|2007|2006.7|2007.9|2007.6|2004.8|2004.5|1532
1649781000000|2022-04-12 16:30:00|2006.8|2006.5|2006.5|2006.2|2008.5|2008.2|2005.8|2005.5|802
1649781300000|2022-04-12 16:35:00|2006.4|2006.1|2007|2006.7|2008.6|2008.3|2006|2005.7|711
1649781600000|2022-04-12 16:40:00|2006.9|2006.6|2004.8|2004.5|2007.6|2007.3|2004|2003.7|896
1649781900000|2022-04-12 16:45:00|2005|2004.7|2006.7|2006.4|2006.8|2006.5|2003.3|2003|839
1649782200000|2022-04-12 16:50:00|2006.6|2006.3|2005.8|2005.5|2009.1|2008.8|2005.5|2005.2|907
1649782500000|2022-04-12 16:55:00|2005.9|2005.6|2005.8|2005.5|2007.2|2006.9|2005.2|2004.9|954
1649782800000|2022-04-12 17:00:00|2005.9|2005.6|2002.7|2002.4|2007.1|2006.8|2001.7|2001.4|1633
1649783100000|2022-04-12 17:05:00|2002.6|2002.3|2004.2|2003.9|2005.9|2005.6|2002.6|2002.3|966
1649783400000|2022-04-12 17:10:00|2004.3|2004|2007.9|2007.6|2009.9|2009.6|2003.8|2003.5|1557
1649783700000|2022-04-12 17:15:00|2007.5|2007.2|2006.6|2006.3|2008.4|2008.1|2005|2004.7|1073
1649784000000|2022-04-12 17:20:00|2006.7|2006.4|2005.8|2005.5|2009|2008.7|2004.8|2004.5|1503
1649784300000|2022-04-12 17:25:00|2005.9|2005.6|2003.5|2003.2|2005.9|2005.6|2003.4|2003.1|558
1649784600000|2022-04-12 17:30:00|2003.4|2003.1|2003.8|2003.5|2004.6|2004.3|2001.2|2000.9|910
1649784900000|2022-04-12 17:35:00|2003.9|2003.6|2000.9|2000.6|2005.4|2005.1|2000.7|2000.4|699
1649785200000|2022-04-12 17:40:00|2000.7|2000.4|1998.4|1998.1|2001.3|2001|1998.1|1997.8|1549
1649785500000|2022-04-12 17:45:00|1998.5|1998.2|1997.8|1997.5|1998.8|1998.5|1997|1996.7|1033
1649785800000|2022-04-12 17:50:00|1997.9|1997.6|1994.2|1993.9|1998.1|1997.8|1993.7|1993.4|1336
1649786100000|2022-04-12 17:55:00|1994.3|1994|1993.2|1992.9|1994.5|1994.2|1991.8|1991.5|1267
1649786400000|2022-04-12 18:00:00|1993.1|1992.8|1995.1|1994.8|1995.2|1994.9|1991.2|1990.9|1495
1649786700000|2022-04-12 18:05:00|1994.9|1994.6|1995.4|1995.1|1997.5|1997.2|1993.7|1993.4|1312
1649787000000|2022-04-12 18:10:00|1995.3|1995|1989.9|1989.6|1995.5|1995.2|1989.8|1989.5|1039
1649787300000|2022-04-12 18:15:00|1990|1989.7|1988.5|1988.2|1990.1|1989.8|1986.8|1986.5|2162
1649787600000|2022-04-12 18:20:00|1988.6|1988.3|1988.9|1988.6|1990.5|1990.2|1988.1|1987.8|979
1649787900000|2022-04-12 18:25:00|1988.7|1988.4|1986.8|1986.5|1989.6|1989.3|1986.6|1986.3|904
1649788200000|2022-04-12 18:30:00|1986.7|1986.4|1987.7|1987.4|1988|1987.7|1984|1983.7|2352
1649788500000|2022-04-12 18:35:00|1987.5|1987.2|1986.9|1986.6|1989.2|1988.9|1986.6|1986.3|1247
1649788800000|2022-04-12 18:40:00|1986.8|1986.5|1984.4|1984.1|1987.7|1987.4|1983.4|1983.1|944
1649789100000|2022-04-12 18:45:00|1984.5|1984.2|1987.8|1987.5|1989.7|1989.4|1984.5|1984.2|1254
1649789400000|2022-04-12 18:50:00|1987.9|1987.6|1987.9|1987.6|1988.4|1988.1|1984.7|1984.4|1040
1649789700000|2022-04-12 18:55:00|1987.8|1987.5|1986.9|1986.6|1989.7|1989.4|1986.1|1985.8|1035
1649790000000|2022-04-12 19:00:00|1986.6|1986.3|1981.7|1981.4|1988.1|1987.8|1981.2|1980.9|1696
1649790300000|2022-04-12 19:05:00|1981.8|1981.5|1979.3|1979|1983|1982.7|1979.1|1978.8|1497
1649790600000|2022-04-12 19:10:00|1979.2|1978.9|1981|1980.7|1981.9|1981.6|1979.2|1978.9|1599
1649790900000|2022-04-12 19:15:00|1980.9|1980.6|1983.5|1983.2|1983.6|1983.3|1979.9|1979.6|1730
1649791200000|2022-04-12 19:20:00|1983.4|1983.1|1984.5|1984.2|1985.6|1985.3|1983.4|1983.1|1793
1649791500000|2022-04-12 19:25:00|1984.1|1983.8|1981.8|1981.5|1984.2|1983.9|1980.2|1979.9|1191
1649791800000|2022-04-12 19:30:00|1981.5|1981.2|1981|1980.7|1983|1982.7|1980.2|1979.9|1568
1649792100000|2022-04-12 19:35:00|1980.9|1980.6|1986.5|1986.2|1987.2|1986.9|1980.8|1980.5|1976
1649792400000|2022-04-12 19:40:00|1986|1985.7|1984|1983.7|1987.7|1987.4|1983.4|1983.1|1878
1649792700000|2022-04-12 19:45:00|1983.8|1983.5|1987.8|1987.5|1990.2|1989.9|1982.4|1982.1|3325
1649793000000|2022-04-12 19:50:00|1986.4|1986.1|1987.3|1987|1988.1|1987.8|1984.7|1984.4|2894
1649793300000|2022-04-12 19:55:00|1987.5|1987.2|1986.2|1985.9|1989.4|1989.1|1985.9|1985.6|11571
1649793600000|2022-04-12 20:00:00|1986|1985.7|1986.2|1985.9|1986.4|1986.1|1984.1|1983.8|2161
1649793900000|2022-04-12 20:05:00|1986.3|1986|1990.1|1989.8|1990.3|1990|1986.3|1986|1341
1649794200000|2022-04-12 20:10:00|1990|1989.7|1989.3|1989|1990.5|1990.2|1989.2|1988.9|811
1649794500000|2022-04-12 20:15:00|1989.2|1988.9|1989.8|1989.5|1990|1989.7|1989.1|1988.8|238
1649794800000|2022-04-12 20:20:00|1989.9|1989.6|1989.6|1989.3|1990|1989.7|1989.4|1989.1|147
1649795100000|2022-04-12 20:25:00|1989.5|1989.2|1989.4|1989.1|1990.2|1989.9|1989.3|1989|274
1649795400000|2022-04-12 20:30:00|1989.3|1989|1988.3|1988|1989.8|1989.5|1988.3|1988|402
1649795700000|2022-04-12 20:35:00|1988.4|1988.1|1988.3|1988|1988.7|1988.4|1988.1|1987.8|266
1649796000000|2022-04-12 20:40:00|1988.4|1988.1|1987.8|1987.5|1988.5|1988.2|1987.8|1987.5|251
1649796300000|2022-04-12 20:45:00|1987.7|1987.4|1988|1987.7|1988|1987.7|1987.2|1986.9|150
1649796600000|2022-04-12 20:50:00|1988.1|1987.8|1988|1987.7|1988.2|1987.9|1987.3|1987|147
1649796900000|2022-04-12 20:55:00|1988.1|1987.8|1987.4|1986.6|1988.3|1988|1987.2|1986.6|188
1649797200000|2022-04-12 21:00:00|1987.7|1986.9|1987.7|1986.9|1987.9|1987.1|1987.5|1986.7|0
1649797500000|2022-04-12 21:05:00|1987.9|1987.1|1987.7|1986.9|1988|1987.2|1987.7|1986.9|0
1649798400000|2022-04-12 21:20:00|1987.8|1987|1987.8|1987|1987.9|1987.1|1987.7|1986.9|0
1649798700000|2022-04-12 21:25:00|1987.9|1987.1|1987.6|1986.8|1988|1987.2|1987.5|1986.7|0
1649799000000|2022-04-12 21:30:00|1987.5|1986.7|1987.2|1986.4|1987.5|1986.7|1987|1986.2|0
1649799300000|2022-04-12 21:35:00|1987.1|1986.3|1987.6|1986.8|1987.6|1986.8|1987.1|1986.3|0
1649799600000|2022-04-12 21:40:00|1987.4|1986.6|1987.5|1986.7|1987.5|1986.7|1987.1|1986.3|0
1649799900000|2022-04-12 21:45:00|1987.4|1986.6|1987.3|1986.5|1987.6|1986.8|1987.2|1986.4|0
1649800200000|2022-04-12 21:50:00|1987.1|1986.3|1987.4|1986.6|1987.4|1986.6|1987.1|1986.3|0
1649800500000|2022-04-12 21:55:00|1987.5|1986.7|1987.5|1986.7|1987.6|1986.8|1987.3|1986.5|0
1649800800000|2022-04-12 22:00:00|1987.6|1986.8|1988.6|1988.3|1990.2|1989.9|1987.6|1986.8|248
1649801100000|2022-04-12 22:05:00|1988.7|1988.4|1988.7|1988.4|1989.2|1988.9|1988.5|1988.2|81
1649801400000|2022-04-12 22:10:00|1988.8|1988.5|1988.3|1988|1989.1|1988.8|1988.2|1987.9|86
1649801700000|2022-04-12 22:15:00|1988.2|1987.9|1987.1|1986.8|1988.2|1987.9|1986.9|1986.6|48
1649802000000|2022-04-12 22:20:00|1987.2|1986.9|1987.5|1987.2|1987.9|1987.6|1986.8|1986.5|105
1649802300000|2022-04-12 22:25:00|1987.6|1987.3|1987.9|1987.6|1988|1987.7|1987.3|1987|45
1649802600000|2022-04-12 22:30:00|1988|1987.7|1988.7|1988.4|1988.9|1988.6|1988|1987.7|73
1649802900000|2022-04-12 22:35:00|1988.8|1988.5|1989.2|1988.9|1989.6|1989.3|1988.7|1988.4|35
1649803200000|2022-04-12 22:40:00|1989.1|1988.8|1989.4|1989.1|1989.4|1989.1|1989.1|1988.8|1
1649803500000|2022-04-12 22:45:00|1989.5|1989.2|1989.8|1989.5|1989.8|1989.5|1989.2|1988.9|7
1649803800000|2022-04-12 22:50:00|1989.9|1989.6|1991.5|1991.2|1991.8|1991.5|1989.8|1989.5|226
1649804100000|2022-04-12 22:55:00|1991.4|1991.1|1992|1991.7|1992|1991.7|1991.2|1990.9|43
1649804400000|2022-04-12 23:00:00|1992.1|1991.8|1992.3|1992|1992.5|1992.2|1991.8|1991.5|51
1649804700000|2022-04-12 23:05:00|1992.2|1991.9|1992.2|1991.9|1992.4|1992.1|1991.6|1991.3|34
1649805000000|2022-04-12 23:10:00|1992.3|1992|1991.9|1991.6|1992.4|1992.1|1991.8|1991.5|29
1649805300000|2022-04-12 23:15:00|1991.8|1991.5|1992.1|1991.8|1992.3|1992|1991.5|1991.2|23
1649805600000|2022-04-12 23:20:00|1992.2|1991.9|1991.6|1991.3|1992.2|1991.9|1991.4|1991.1|16
1649805900000|2022-04-12 23:25:00|1991.7|1991.4|1991.7|1991.4|1992.2|1991.9|1991.6|1991.3|17
1649806200000|2022-04-12 23:30:00|1991.8|1991.5|1991.2|1990.9|1992.2|1991.9|1991.2|1990.9|38
1649806500000|2022-04-12 23:35:00|1991.3|1991|1991.2|1990.9|1992.1|1991.8|1991.1|1990.8|24
1649806800000|2022-04-12 23:40:00|1991.3|1991|1991.9|1991.6|1992.1|1991.8|1991.3|1991|37
1649807100000|2022-04-12 23:45:00|1992|1991.7|1992.9|1992.6|1992.9|1992.6|1991.9|1991.6|32
1649807400000|2022-04-12 23:50:00|1993|1992.7|1994.2|1993.9|1994.7|1994.4|1993|1992.7|139
1649807700000|2022-04-12 23:55:00|1994.3|1994|1994.3|1994|1994.6|1994.3|1994.1|1993.8|32
1649808000000|2022-04-13 00:00:00|1994.4|1994.1|1994.4|1994.1|1995.1|1994.8|1993.9|1993.6|69
1649808300000|2022-04-13 00:05:00|1994.5|1994.2|1995.4|1995.1|1996|1995.7|1994.4|1994.1|187
1649808600000|2022-04-13 00:10:00|1995.3|1995|1995.2|1994.9|1995.8|1995.5|1995|1994.7|29
1649808900000|2022-04-13 00:15:00|1995.3|1995|1995.1|1994.8|1995.7|1995.4|1994.7|1994.4|71
1649809200000|2022-04-13 00:20:00|1995|1994.7|1995|1994.7|1995.3|1995|1994.6|1994.3|24
1649809500000|2022-04-13 00:25:00|1995.1|1994.8|1994.1|1993.8|1995.4|1995.1|1993.6|1993.3|69
1649809800000|2022-04-13 00:30:00|1993.9|1993.6|1994.3|1994|1994.7|1994.4|1993.7|1993.4|37
1649810100000|2022-04-13 00:35:00|1994.4|1994.1|1995.1|1994.8|1995.5|1995.2|1994.4|1994.1|28
1649810400000|2022-04-13 00:40:00|1995|1994.7|1995.4|1995.1|1995.5|1995.2|1995|1994.7|11
1649810700000|2022-04-13 00:45:00|1995.6|1995.3|1996.5|1996.2|1997.1|1996.8|1995.6|1995.3|94
1649811000000|2022-04-13 00:50:00|1996.6|1996.3|1996.6|1996.3|1996.8|1996.5|1996.1|1995.8|42
1649811300000|2022-04-13 00:55:00|1996.5|1996.2|1997.1|1996.8|1997.2|1996.9|1996.4|1996.1|26
1649811600000|2022-04-13 01:00:00|1997.2|1996.9|1996.8|1996.5|1997.6|1997.3|1996.7|1996.4|60
1649811900000|2022-04-13 01:05:00|1996.9|1996.6|1996.7|1996.4|1997.2|1996.9|1996.6|1996.3|15
1649812200000|2022-04-13 01:10:00|1996.8|1996.5|1996.8|1996.5|1997.4|1997.1|1996.7|1996.4|19
1649812500000|2022-04-13 01:15:00|1996.9|1996.6|1995.9|1995.6|1997|1996.7|1995.8|1995.5|67
1649812800000|2022-04-13 01:20:00|1996|1995.7|1996.4|1996.1|1996.5|1996.2|1995.5|1995.2|79
1649813100000|2022-04-13 01:25:00|1996.3|1996|1996|1995.7|1996.4|1996.1|1995.8|1995.5|18
1649813400000|2022-04-13 01:30:00|1995.9|1995.6|1996.2|1995.9|1997|1996.7|1995.4|1995.1|34
1649813700000|2022-04-13 01:35:00|1996.3|1996|1995.9|1995.6|1996.4|1996.1|1995.7|1995.4|19
1649814000000|2022-04-13 01:40:00|1996|1995.7|1997.1|1996.8|1997.1|1996.8|1995.9|1995.6|79
1649814300000|2022-04-13 01:45:00|1997.2|1996.9|1997.3|1997|1997.9|1997.6|1996.9|1996.6|109
1649814600000|2022-04-13 01:50:00|1997.2|1996.9|1997.7|1997.4|1998.3|1998|1997|1996.7|57
1649814900000|2022-04-13 01:55:00|1997.6|1997.3|1997.7|1997.4|1998.5|1998.2|1997.4|1997.1|37
1649815200000|2022-04-13 02:00:00|1997.8|1997.5|1997.4|1997.1|1998.3|1998|1997.3|1997|49
1649815500000|2022-04-13 02:05:00|1997.3|1997|1998.1|1997.8|1998.2|1997.9|1997.2|1996.9|39
1649815800000|2022-04-13 02:10:00|1998|1997.7|1997.9|1997.6|1998.2|1997.9|1997.6|1997.3|46
1649816100000|2022-04-13 02:15:00|1998|1997.7|1997.9|1997.6|1998.2|1997.9|1997.5|1997.2|4
1649816400000|2022-04-13 02:20:00|1998|1997.7|1998.6|1998.3|1998.6|1998.3|1997.8|1997.5|61
1649816700000|2022-04-13 02:25:00|1998.5|1998.2|1998.7|1998.4|1998.9|1998.6|1998.2|1997.9|48
1649817000000|2022-04-13 02:30:00|1998.8|1998.5|1999.4|1999.1|1999.5|1999.2|1998.7|1998.4|36
1649817300000|2022-04-13 02:35:00|1999.5|1999.2|1999|1998.7|1999.7|1999.4|1998.9|1998.6|33
1649817600000|2022-04-13 02:40:00|1998.9|1998.6|1998.4|1998.1|1999.1|1998.8|1998|1997.7|82
1649817900000|2022-04-13 02:45:00|1998.3|1998|1998.8|1998.5|1998.8|1998.5|1998.1|1997.8|9
1649818200000|2022-04-13 02:50:00|1998.9|1998.6|1999.1|1998.8|1999.2|1998.9|1998.4|1998.1|29
1649818500000|2022-04-13 02:55:00|1999.2|1998.9|1998.7|1998.4|1999.3|1999|1998.5|1998.2|21
1649818800000|2022-04-13 03:00:00|1998.8|1998.5|1999.4|1999.1|1999.6|1999.3|1998.8|1998.5|12
1649819100000|2022-04-13 03:05:00|1999.5|1999.2|1998.7|1998.4|2000.3|2000|1998.7|1998.4|85
1649819400000|2022-04-13 03:10:00|1998.8|1998.5|1999|1998.7|1999.1|1998.8|1998.7|1998.4|15
1649819700000|2022-04-13 03:15:00|1998.9|1998.6|1999|1998.7|1999|1998.7|1998.6|1998.3|12
1649820000000|2022-04-13 03:20:00|1998.9|1998.6|1999.2|1998.9|1999.5|1999.2|1998.9|1998.6|20
1649820300000|2022-04-13 03:25:00|1999.3|1999|1999.3|1999|1999.3|1999|1999|1998.7|11
1649820600000|2022-04-13 03:30:00|1999.4|1999.1|1998.8|1998.5|1999.5|1999.2|1998.5|1998.2|38
1649820900000|2022-04-13 03:35:00|1998.7|1998.4|1999.3|1999|1999.3|1999|1998.6|1998.3|9
1649821200000|2022-04-13 03:40:00|1999.2|1998.9|1998.9|1998.6|1999.6|1999.3|1998.9|1998.6|7
1649821500000|2022-04-13 03:45:00|1999|1998.7|1999.3|1999|1999.4|1999.1|1998.9|1998.6|4
1649821800000|2022-04-13 03:50:00|1999.2|1998.9|1999.2|1998.9|1999.4|1999.1|1999.1|1998.8|14
1649822100000|2022-04-13 03:55:00|1999.1|1998.8|1999.2|1998.9|1999.2|1998.9|1998.9|1998.6|5
1649822400000|2022-04-13 04:00:00|1999.3|1999|1998.7|1998.4|1999.4|1999.1|1998.7|1998.4|6
1649822700000|2022-04-13 04:05:00|1998.8|1998.5|1999.2|1998.9|1999.4|1999.1|1998.7|1998.4|10
1649823000000|2022-04-13 04:10:00|1999.1|1998.8|1998.9|1998.6|1999.1|1998.8|1998.9|1998.6|3
1649823300000|2022-04-13 04:15:00|1998.8|1998.5|1999|1998.7|1999.1|1998.8|1998.7|1998.4|1
1649823600000|2022-04-13 04:20:00|1998.9|1998.6|1999|1998.7|1999.4|1999.1|1998.9|1998.6|6
1649823900000|2022-04-13 04:25:00|1998.9|1998.6|1998.3|1998|1998.9|1998.6|1998|1997.7|19
1649824200000|2022-04-13 04:30:00|1998.2|1997.9|1997.3|1997|1998.2|1997.9|1997.2|1996.9|61
1649824500000|2022-04-13 04:35:00|1997.4|1997.1|1996.8|1996.5|1997.4|1997.1|1996.4|1996.1|139
1649824800000|2022-04-13 04:40:00|1996.7|1996.4|1997|1996.7|1997.2|1996.9|1996.5|1996.2|22
1649825100000|2022-04-13 04:45:00|1996.9|1996.6|1997.5|1997.2|1997.7|1997.4|1996.9|1996.6|14
1649825400000|2022-04-13 04:50:00|1997.6|1997.3|1997.2|1996.9|1997.7|1997.4|1997.2|1996.9|8
1649825700000|2022-04-13 04:55:00|1997.3|1997|1997.7|1997.4|1997.7|1997.4|1997.2|1996.9|8
1649826000000|2022-04-13 05:00:00|1997.6|1997.3|1998.9|1998.6|1999.1|1998.8|1997.1|1996.8|54
1649826300000|2022-04-13 05:05:00|1998.8|1998.5|1998.8|1998.5|1999.1|1998.8|1998.4|1998.1|25
1649826600000|2022-04-13 05:10:00|1998.7|1998.4|1997.9|1997.6|1998.8|1998.5|1997.8|1997.5|14
1649826900000|2022-04-13 05:15:00|1998|1997.7|1998.8|1998.5|1998.8|1998.5|1997.9|1997.6|6
1649827200000|2022-04-13 05:20:00|1998.7|1998.4|1998.7|1998.4|1999.4|1999.1|1998.6|1998.3|12
1649827500000|2022-04-13 05:25:00|1998.5|1998.2|1998.6|1998.3|1998.6|1998.3|1998|1997.7|7
1649827800000|2022-04-13 05:30:00|1998.7|1998.4|2001.8|2001.5|2001.8|2001.5|1998.6|1998.3|145
1649828100000|2022-04-13 05:35:00|2001.7|2001.4|2002|2001.7|2003.6|2003.3|2001|2000.7|254
1649828400000|2022-04-13 05:40:00|2001.9|2001.6|2001.9|2001.6|2002.6|2002.3|2001.8|2001.5|48
1649828700000|2022-04-13 05:45:00|2002|2001.7|2003.1|2002.8|2003.2|2002.9|2001.8|2001.5|54
1649829000000|2022-04-13 05:50:00|2003.2|2002.9|2004.7|2004.4|2004.8|2004.5|2002.5|2002.2|127
1649829300000|2022-04-13 05:55:00|2004.8|2004.5|2004.8|2004.5|2005.2|2004.9|2004.1|2003.8|104
1649829600000|2022-04-13 06:00:00|2004.9|2004.6|2003.8|2003.5|2005.1|2004.8|2003.7|2003.4|74
1649829900000|2022-04-13 06:05:00|2003.7|2003.4|2002.5|2002.2|2003.8|2003.5|2002.2|2001.9|140
1649830200000|2022-04-13 06:10:00|2002.6|2002.3|2002.9|2002.6|2003.5|2003.2|2002.4|2002.1|28
1649830500000|2022-04-13 06:15:00|2002.8|2002.5|2003.7|2003.4|2003.8|2003.5|2002.3|2002|19
1649830800000|2022-04-13 06:20:00|2003.8|2003.5|2003|2002.7|2003.8|2003.5|2002.7|2002.4|42
1649831100000|2022-04-13 06:25:00|2002.9|2002.6|2002.8|2002.5|2003.4|2003.1|2002.4|2002.1|69
1649831400000|2022-04-13 06:30:00|2002.7|2002.4|2001.5|2001.2|2002.9|2002.6|2000.9|2000.6|80
1649831700000|2022-04-13 06:35:00|2001.4|2001.1|2000.7|2000.4|2001.9|2001.6|2000.7|2000.4|58
1649832000000|2022-04-13 06:40:00|2000.6|2000.3|2000.4|2000.1|2001.1|2000.8|2000.4|2000.1|37
1649832300000|2022-04-13 06:45:00|2000.5|2000.2|2000.5|2000.2|2000.9|2000.6|2000.2|1999.9|88
1649832600000|2022-04-13 06:50:00|2000.6|2000.3|2000.2|1999.9|2000.8|2000.5|2000.2|1999.9|34
1649832900000|2022-04-13 06:55:00|2000.3|2000|2000|1999.7|2000.4|2000.1|1999.3|1999|90
1649833200000|2022-04-13 07:00:00|2000.1|1999.8|1999.4|1999.1|2002.3|2002|1998.4|1998.1|363
1649833500000|2022-04-13 07:05:00|1999.5|1999.2|1997|1996.7|2000.4|2000.1|1996.8|1996.5|285
1649833800000|2022-04-13 07:10:00|1996.9|1996.6|1998|1997.7|1999|1998.7|1996.7|1996.4|131
1649834100000|2022-04-13 07:15:00|1998.1|1997.8|1999.3|1999|2000.1|1999.8|1997.6|1997.3|210
1649834400000|2022-04-13 07:20:00|1999.4|1999.1|2000.3|2000|2002.5|2002.2|1999.1|1998.8|130
1649834700000|2022-04-13 07:25:00|2000.2|1999.9|2000.3|2000|2001.2|2000.9|1998.9|1998.6|44
1649835000000|2022-04-13 07:30:00|2000.2|1999.9|1999.4|1999.1|2000.3|2000|1998.5|1998.2|51
1649835300000|2022-04-13 07:35:00|1999.3|1999|2000.2|1999.9|2000.9|2000.6|1999.1|1998.8|39
1649835600000|2022-04-13 07:40:00|2000.3|2000|2001.9|2001.6|2002|2001.7|1999.9|1999.6|27
1649835900000|2022-04-13 07:45:00|2001.8|2001.5|2002.5|2002.2|2002.7|2002.4|2001.3|2001|52
1649836200000|2022-04-13 07:50:00|2002.4|2002.1|2001.8|2001.5|2002.6|2002.3|2000.9|2000.6|33
1649836500000|2022-04-13 07:55:00|2001.7|2001.4|2001.3|2001|2002.3|2002|2000.6|2000.3|35
1649836800000|2022-04-13 08:00:00|2001.2|2000.9|2003|2002.7|2004.1|2003.8|2000.7|2000.4|151
1649837100000|2022-04-13 08:05:00|2003.1|2002.8|2004|2003.7|2005|2004.7|2003.1|2002.8|157
1649837400000|2022-04-13 08:10:00|2003.9|2003.6|2002.4|2002.1|2004.1|2003.8|2002.3|2002|170
1649837700000|2022-04-13 08:15:00|2002.6|2002.3|2002.3|2002|2003.7|2003.4|2002.2|2001.9|107
1649838000000|2022-04-13 08:20:00|2002.4|2002.1|2003.1|2002.8|2003.2|2002.9|2001.7|2001.4|68
1649838300000|2022-04-13 08:25:00|2003.2|2002.9|2002.2|2001.9|2003.2|2002.9|2001.4|2001.1|170
1649838600000|2022-04-13 08:30:00|2002.3|2002|2003.2|2002.9|2003.5|2003.2|2001.6|2001.3|91
1649838900000|2022-04-13 08:35:00|2003.3|2003|2001.9|2001.6|2003.3|2003|2001.9|2001.6|59
1649839200000|2022-04-13 08:40:00|2002|2001.7|2004.3|2004|2004.5|2004.2|2001.9|2001.6|68
1649839500000|2022-04-13 08:45:00|2004.2|2003.9|2005|2004.7|2005.7|2005.4|2004.1|2003.8|140
1649839800000|2022-04-13 08:50:00|2005.1|2004.8|2004.9|2004.6|2005.6|2005.3|2003.9|2003.6|197
1649840100000|2022-04-13 08:55:00|2005|2004.7|2004.4|2004.1|2005.5|2005.2|2004.1|2003.8|96
1649840400000|2022-04-13 09:00:00|2004.3|2004|2003.5|2003.2|2004.5|2004.2|2003.4|2003.1|65
1649840700000|2022-04-13 09:05:00|2003.4|2003.1|2003.4|2003.1|2003.8|2003.5|2002.7|2002.4|62
1649841000000|2022-04-13 09:10:00|2003.3|2003|2003|2002.7|2003.8|2003.5|2002.8|2002.5|56
1649841300000|2022-04-13 09:15:00|2002.9|2002.6|2002|2001.7|2002.9|2002.6|2001.4|2001.1|67
1649841600000|2022-04-13 09:20:00|2001.9|2001.6|2001.2|2000.9|2001.9|2001.6|2000.9|2000.6|60
1649841900000|2022-04-13 09:25:00|2001.1|2000.8|2000.8|2000.5|2001.9|2001.6|2000.5|2000.2|90
1649842200000|2022-04-13 09:30:00|2000.9|2000.6|2000.9|2000.6|2001.1|2000.8|2000.2|1999.9|73
1649842500000|2022-04-13 09:35:00|2001|2000.7|1998.2|1997.9|2001|2000.7|1997.5|1997.2|143
1649842800000|2022-04-13 09:40:00|1998.3|1998|1998|1997.7|1998.6|1998.3|1997.5|1997.2|212
1649843100000|2022-04-13 09:45:00|1997.9|1997.6|1997.9|1997.6|1998|1997.7|1997.2|1996.9|74
1649843400000|2022-04-13 09:50:00|1997.8|1997.5|1997.5|1997.2|1997.9|1997.6|1997|1996.7|113
1649843700000|2022-04-13 09:55:00|1997.4|1997.1|1995.2|1994.9|1997.6|1997.3|1995|1994.7|254
1649844000000|2022-04-13 10:00:00|1995.3|1995|1996.5|1996.2|1997.2|1996.9|1994.7|1994.4|293
1649844300000|2022-04-13 10:05:00|1996.4|1996.1|1995.6|1995.3|1996.8|1996.5|1995.3|1995|61
1649844600000|2022-04-13 10:10:00|1995.8|1995.5|1997.3|1997|1997.8|1997.5|1995.7|1995.4|92
1649844900000|2022-04-13 10:15:00|1997.2|1996.9|1996.5|1996.2|1997.9|1997.6|1996.1|1995.8|102
1649845200000|2022-04-13 10:20:00|1996.6|1996.3|1996.1|1995.8|1997.6|1997.3|1996|1995.7|54
1649845500000|2022-04-13 10:25:00|1996.2|1995.9|1996.8|1996.5|1997.4|1997.1|1996|1995.7|44
1649845800000|2022-04-13 10:30:00|1996.9|1996.6|1998.8|1998.5|1998.8|1998.5|1996.8|1996.5|93
1649846100000|2022-04-13 10:35:00|1998.9|1998.6|1999.5|1999.2|1999.9|1999.6|1998.1|1997.8|185
1649846400000|2022-04-13 10:40:00|1999.4|1999.1|1999.3|1999|2000|1999.7|1998.8|1998.5|93
1649846700000|2022-04-13 10:45:00|1999.2|1998.9|1997.8|1997.5|1999.8|1999.5|1997.6|1997.3|162
1649847000000|2022-04-13 10:50:00|1997.9|1997.6|1999.5|1999.2|2000.1|1999.8|1997.8|1997.5|88
1649847300000|2022-04-13 10:55:00|1999.7|1999.4|2000.5|2000.2|2000.7|2000.4|1999.4|1999.1|64
1649847600000|2022-04-13 11:00:00|2000.6|2000.3|2001.6|2001.3|2001.6|2001.3|2000.1|1999.8|84
1649847900000|2022-04-13 11:05:00|2001.7|2001.4|2003|2002.7|2003.5|2003.2|2001.6|2001.3|218
1649848200000|2022-04-13 11:10:00|2003.1|2002.8|2003.8|2003.5|2003.8|2003.5|2002.8|2002.5|153
1649848500000|2022-04-13 11:15:00|2003.9|2003.6|2003.2|2002.9|2003.9|2003.6|2002.6|2002.3|130
1649848800000|2022-04-13 11:20:00|2003.3|2003|2001.5|2001.2|2003.3|2003|2001.5|2001.2|120
1649849100000|2022-04-13 11:25:00|2001.4|2001.1|2002.1|2001.8|2002.2|2001.9|2000.7|2000.4|97
1649849400000|2022-04-13 11:30:00|2002|2001.7|2000.5|2000.2|2002.1|2001.8|2000.3|2000|195
1649849700000|2022-04-13 11:35:00|2000.4|2000.1|1999.7|1999.4|2000.9|2000.6|1999.4|1999.1|161
1649850000000|2022-04-13 11:40:00|1999.8|1999.5|1998.1|1997.8|1999.8|1999.5|1997.6|1997.3|200
1649850300000|2022-04-13 11:45:00|1998.2|1997.9|1997.3|1997|1998.5|1998.2|1997.2|1996.9|224
1649850600000|2022-04-13 11:50:00|1997.2|1996.9|1995|1994.7|1997.6|1997.3|1994.7|1994.4|318
1649850900000|2022-04-13 11:55:00|1995.1|1994.8|1992.9|1992.6|1995.2|1994.9|1991.6|1991.3|622
1649851200000|2022-04-13 12:00:00|1992.7|1992.4|1992.1|1991.8|1993.7|1993.4|1991.9|1991.6|296
1649851500000|2022-04-13 12:05:00|1991.6|1991.3|1990.9|1990.6|1993|1992.7|1990.5|1990.2|559
1649851800000|2022-04-13 12:10:00|1990.8|1990.5|1991.8|1991.5|1992.1|1991.8|1990.3|1990|316
1649852100000|2022-04-13 12:15:00|1991.9|1991.6|1993.2|1992.9|1993.5|1993.2|1991.1|1990.8|254
1649852400000|2022-04-13 12:20:00|1993.1|1992.8|1990.4|1990.1|1993.8|1993.5|1989.6|1989.3|558
1649852700000|2022-04-13 12:25:00|1990.3|1990|1991.4|1991.1|1991.8|1991.5|1989.3|1989|442
1649853000000|2022-04-13 12:30:00|1991.5|1991.2|1991.5|1991.2|1992.5|1992.2|1988.1|1987.8|876
1649853300000|2022-04-13 12:35:00|1991.6|1991.3|1992.9|1992.6|1993.1|1992.8|1990.7|1990.4|700
1649853600000|2022-04-13 12:40:00|1992.7|1992.4|1994.1|1993.8|1994.9|1994.6|1991.9|1991.6|630
1649853900000|2022-04-13 12:45:00|1994.2|1993.9|1993.7|1993.4|1994.9|1994.6|1993.3|1993|478
1649854200000|2022-04-13 12:50:00|1993.8|1993.5|1993.3|1993|1994.4|1994.1|1993.1|1992.8|494
1649854500000|2022-04-13 12:55:00|1993.2|1992.9|1991.4|1991.1|1993.3|1993|1991.4|1991.1|579
1649854800000|2022-04-13 13:00:00|1991.6|1991.3|1991.7|1991.4|1992.4|1992.1|1991.2|1990.9|254
1649855100000|2022-04-13 13:05:00|1991.6|1991.3|1988.5|1988.2|1992.1|1991.8|1988.4|1988.1|426
1649855400000|2022-04-13 13:10:00|1988.4|1988.1|1989.7|1989.4|1989.7|1989.4|1988.4|1988.1|505
1649855700000|2022-04-13 13:15:00|1990|1989.7|1991.2|1990.9|1991.2|1990.9|1989.1|1988.8|426
1649856000000|2022-04-13 13:20:00|1991.1|1990.8|1991.8|1991.5|1992.6|1992.3|1990.5|1990.2|461
1649856300000|2022-04-13 13:25:00|1992|1991.7|1991.6|1991.3|1992|1991.7|1990.1|1989.8|435
1649856600000|2022-04-13 13:30:00|1991.5|1991.2|2000.5|2000.2|2000.6|2000.3|1991.5|1991.2|6639
1649856900000|2022-04-13 13:35:00|2000.4|2000.1|2003.8|2003.5|2005.7|2005.4|1996.9|1996.6|5547
1649857200000|2022-04-13 13:40:00|2003.6|2003.3|2002.5|2002.2|2007.1|2006.8|2000.1|1999.8|4500
1649857500000|2022-04-13 13:45:00|2002.9|2002.6|2003.8|2003.5|2005.2|2004.9|2000.2|1999.9|2258
1649857800000|2022-04-13 13:50:00|2003.9|2003.6|2007.3|2007|2008.5|2008.2|2002.9|2002.6|2677
1649858100000|2022-04-13 13:55:00|2007.4|2007.1|2004.7|2004.4|2008.2|2007.9|2001.5|2001.2|2624
1649858400000|2022-04-13 14:00:00|2005|2004.7|2002.3|2002|2005.6|2005.3|1999.8|1999.5|2804
1649858700000|2022-04-13 14:05:00|2002.4|2002.1|1999.2|1998.9|2005.2|2004.9|1998.8|1998.5|1430
1649859000000|2022-04-13 14:10:00|1999.3|1999|1998.6|1998.3|2002.5|2002.2|1998|1997.7|1184
1649859300000|2022-04-13 14:15:00|1999|1998.7|2000.4|2000.1|2003.8|2003.5|1999|1998.7|2043
1649859600000|2022-04-13 14:20:00|2000.3|2000|2002.2|2001.9|2002.6|2002.3|1998.8|1998.5|1882
1649859900000|2022-04-13 14:25:00|2002.4|2002.1|1996.6|1996.3|2003|2002.7|1996.3|1996|1698
1649860200000|2022-04-13 14:30:00|1996.3|1996|1999.8|1999.5|1999.8|1999.5|1995.1|1994.8|1669
1649860500000|2022-04-13 14:35:00|1999.7|1999.4|2000.6|2000.3|2003.1|2002.8|1998.3|1998|1153
1649860800000|2022-04-13 14:40:00|2000.2|1999.9|2004|2003.7|2004.2|2003.9|1997.6|1997.3|986
1649861100000|2022-04-13 14:45:00|2004.1|2003.8|2005.1|2004.8|2006.1|2005.8|2003.7|2003.4|1123
1649861400000|2022-04-13 14:50:00|2005.2|2004.9|2007.1|2006.8|2008.2|2007.9|2005|2004.7|892
1649861700000|2022-04-13 14:55:00|2006.9|2006.6|2006.4|2006.1|2008.7|2008.4|2005.4|2005.1|1106
1649862000000|2022-04-13 15:00:00|2006.2|2005.9|2009.5|2009.2|2011.2|2010.9|2005.3|2005|1495
1649862300000|2022-04-13 15:05:00|2009.3|2009|2007.3|2007|2010.5|2010.2|2007.3|2007|1335
1649862600000|2022-04-13 15:10:00|2007.4|2007.1|2010.4|2010.1|2010.5|2010.2|2007|2006.7|1199
1649862900000|2022-04-13 15:15:00|2010.3|2010|2011.8|2011.5|2012.3|2012|2009.5|2009.2|948
1649863200000|2022-04-13 15:20:00|2011.7|2011.4|2012.5|2012.2|2012.9|2012.6|2011.3|2011|691
1649863500000|2022-04-13 15:25:00|2012.6|2012.3|2014.4|2014.1|2014.9|2014.6|2012.5|2012.2|1232
1649863800000|2022-04-13 15:30:00|2014.7|2014.4|2016.3|2016|2016.5|2016.2|2014.3|2014|1889
1649864100000|2022-04-13 15:35:00|2016.6|2016.3|2016.1|2015.8|2017.9|2017.6|2015.1|2014.8|1906
1649864400000|2022-04-13 15:40:00|2016.3|2016|2015.9|2015.6|2016.3|2016|2015|2014.7|920
1649864700000|2022-04-13 15:45:00|2016|2015.7|2015.8|2015.5|2016.6|2016.3|2015|2014.7|763
1649865000000|2022-04-13 15:50:00|2015.9|2015.6|2012.5|2012.2|2015.9|2015.6|2012.3|2012|1208
1649865300000|2022-04-13 15:55:00|2012.4|2012.1|2013|2012.7|2013.3|2013|2011.4|2011.1|754
1649865600000|2022-04-13 16:00:00|2013.1|2012.8|2014.8|2014.5|2015|2014.7|2011.9|2011.6|850
1649865900000|2022-04-13 16:05:00|2014.6|2014.3|2013.5|2013.2|2015.2|2014.9|2013.1|2012.8|540
1649866200000|2022-04-13 16:10:00|2013.3|2013|2013.5|2013.2|2013.7|2013.4|2011.2|2010.9|787
1649866500000|2022-04-13 16:15:00|2013.7|2013.4|2013.4|2013.1|2015.2|2014.9|2012.2|2011.9|888
1649866800000|2022-04-13 16:20:00|2013.3|2013|2015.3|2015|2015.3|2015|2012.4|2012.1|1473
1649867100000|2022-04-13 16:25:00|2015.2|2014.9|2013.8|2013.5|2016.1|2015.8|2013.6|2013.3|872
1649867400000|2022-04-13 16:30:00|2014|2013.7|2018.1|2017.8|2018.1|2017.8|2013.8|2013.5|702
1649867700000|2022-04-13 16:35:00|2017.9|2017.6|2018.5|2018.2|2019|2018.7|2017.9|2017.6|892
1649868000000|2022-04-13 16:40:00|2018.6|2018.3|2021|2020.7|2021.1|2020.8|2018.5|2018.2|1496
1649868300000|2022-04-13 16:45:00|2020.9|2020.6|2020.2|2019.9|2021.1|2020.8|2019.7|2019.4|809
1649868600000|2022-04-13 16:50:00|2020.1|2019.8|2020.8|2020.5|2021.1|2020.8|2020|2019.7|656
1649868900000|2022-04-13 16:55:00|2020.9|2020.6|2020.4|2020.1|2021.5|2021.2|2019.5|2019.2|829
1649869200000|2022-04-13 17:00:00|2020.5|2020.2|2021.5|2021.2|2022.3|2022|2019.4|2019.1|1055
1649869500000|2022-04-13 17:05:00|2021.6|2021.3|2022.2|2021.9|2022.5|2022.2|2021.1|2020.8|566
1649869800000|2022-04-13 17:10:00|2022.1|2021.8|2022|2021.7|2023.5|2023.2|2021.7|2021.4|820
1649870100000|2022-04-13 17:15:00|2021.9|2021.6|2022.1|2021.8|2022.7|2022.4|2021.5|2021.2|419
1649870400000|2022-04-13 17:20:00|2022|2021.7|2023.1|2022.8|2023.8|2023.5|2021.8|2021.5|533
1649870700000|2022-04-13 17:25:00|2023|2022.7|2021.7|2021.4|2023|2022.7|2020.9|2020.6|669
1649871000000|2022-04-13 17:30:00|2021.9|2021.6|2021.2|2020.9|2023|2022.7|2021.1|2020.8|572
1649871300000|2022-04-13 17:35:00|2021.5|2021.2|2019.1|2018.8|2021.8|2021.5|2018.9|2018.6|1058
1649871600000|2022-04-13 17:40:00|2019.2|2018.9|2019.3|2019|2019.5|2019.2|2018.4|2018.1|570
1649871900000|2022-04-13 17:45:00|2019.4|2019.1|2019.5|2019.2|2020.1|2019.8|2018.7|2018.4|487
1649872200000|2022-04-13 17:50:00|2019.6|2019.3|2017.9|2017.6|2019.7|2019.4|2017.4|2017.1|783
1649872500000|2022-04-13 17:55:00|2017.7|2017.4|2020.1|2019.8|2020.2|2019.9|2017|2016.7|959
1649872800000|2022-04-13 18:00:00|2020|2019.7|2020.6|2020.3|2020.7|2020.4|2018.7|2018.4|821
1649873100000|2022-04-13 18:05:00|2020.5|2020.2|2022.4|2022.1|2023.5|2023.2|2020.5|2020.2|645
1649873400000|2022-04-13 18:10:00|2022.3|2022|2020.9|2020.6|2022.4|2022.1|2019.4|2019.1|718
1649873700000|2022-04-13 18:15:00|2021|2020.7|2021.3|2021|2021.9|2021.6|2020.7|2020.4|454
1649874000000|2022-04-13 18:20:00|2021.2|2020.9|2022|2021.7|2022.7|2022.4|2021.1|2020.8|578
1649874300000|2022-04-13 18:25:00|2022.1|2021.8|2021.5|2021.2|2022.5|2022.2|2020.4|2020.1|1163
1649874600000|2022-04-13 18:30:00|2021.4|2021.1|2022.2|2021.9|2022.3|2022|2021.2|2020.9|796
1649874900000|2022-04-13 18:35:00|2022.1|2021.8|2021.6|2021.3|2023|2022.7|2021.1|2020.8|831
1649875200000|2022-04-13 18:40:00|2021.4|2021.1|2023.9|2023.6|2024|2023.7|2021|2020.7|1010
1649875500000|2022-04-13 18:45:00|2023.8|2023.5|2023.3|2023|2024|2023.7|2021.9|2021.6|885
1649875800000|2022-04-13 18:50:00|2023.2|2022.9|2023|2022.7|2023.7|2023.4|2022.2|2021.9|752
1649876100000|2022-04-13 18:55:00|2022.9|2022.6|2022.3|2022|2023.6|2023.3|2022.3|2022|721
1649876400000|2022-04-13 19:00:00|2022.4|2022.1|2022|2021.7|2023.1|2022.8|2020.3|2020|1463
1649876700000|2022-04-13 19:05:00|2021.9|2021.6|2025.8|2025.5|2026|2025.7|2021.8|2021.5|1566
1649877000000|2022-04-13 19:10:00|2025.6|2025.3|2025.4|2025.1|2026|2025.7|2024.4|2024.1|954
1649877300000|2022-04-13 19:15:00|2025.3|2025|2026.7|2026.4|2027.3|2027|2025.3|2025|990
1649877600000|2022-04-13 19:20:00|2026.6|2026.3|2025.8|2025.5|2026.7|2026.4|2025.3|2025|1092
1649877900000|2022-04-13 19:25:00|2026|2025.7|2026.6|2026.3|2026.6|2026.3|2025.2|2024.9|1185
1649878200000|2022-04-13 19:30:00|2026.5|2026.2|2028.5|2028.2|2029.5|2029.2|2026.3|2026|2001
1649878500000|2022-04-13 19:35:00|2028.6|2028.3|2028|2027.7|2029.1|2028.8|2026.5|2026.2|1873
1649878800000|2022-04-13 19:40:00|2028.1|2027.8|2027.6|2027.3|2028.4|2028.1|2026.2|2025.9|1592
1649879100000|2022-04-13 19:45:00|2027.8|2027.5|2028.2|2027.9|2029.7|2029.4|2027.2|2026.9|2060
1649879400000|2022-04-13 19:50:00|2028.5|2028.2|2026.1|2025.8|2029.1|2028.8|2025.5|2025.2|3376
1649879700000|2022-04-13 19:55:00|2026|2025.7|2024.8|2024.5|2026.1|2025.8|2023.8|2023.5|8475
1649880000000|2022-04-13 20:00:00|2024.4|2024.1|2023.6|2023.3|2024.4|2024.1|2022.1|2021.8|3484
1649880300000|2022-04-13 20:05:00|2023.7|2023.4|2023.2|2022.9|2023.7|2023.4|2022.6|2022.3|736
1649880600000|2022-04-13 20:10:00|2023.3|2023|2022.7|2022.4|2023.4|2023.1|2022.4|2022.1|891
1649880900000|2022-04-13 20:15:00|2022.8|2022.5|2023.2|2022.9|2023.7|2023.4|2022.6|2022.3|388
1649881200000|2022-04-13 20:20:00|2023.3|2023|2023.1|2022.8|2023.6|2023.3|2023.1|2022.8|196
1649881500000|2022-04-13 20:25:00|2023.2|2022.9|2023|2022.7|2023.7|2023.4|2023|2022.7|261
1649881800000|2022-04-13 20:30:00|2023.1|2022.8|2023.3|2023|2023.3|2023|2022.6|2022.3|349
1649882100000|2022-04-13 20:35:00|2023.2|2022.9|2022.5|2022.2|2023.3|2023|2022.4|2022.1|176
1649882400000|2022-04-13 20:40:00|2022.4|2022.1|2022.7|2022.4|2022.7|2022.4|2022.3|2022|176
1649882700000|2022-04-13 20:45:00|2022.6|2022.3|2022.6|2022.3|2022.9|2022.6|2022.3|2022|305
1649883000000|2022-04-13 20:50:00|2022.5|2022.2|2022.5|2022.2|2022.9|2022.6|2022.3|2022|162
1649883300000|2022-04-13 20:55:00|2022.4|2022.1|2022.7|2021.9|2022.7|2022.4|2022.1|2021.8|349
1649883600000|2022-04-13 21:00:00|2022.8|2022|2023|2022.2|2023|2022.2|2022.7|2021.9|0
1649883900000|2022-04-13 21:05:00|2022.8|2022|2022.7|2021.9|2023|2022.2|2022.7|2021.9|0
1649884500000|2022-04-13 21:15:00|2022.8|2022|2022.9|2022.1|2022.9|2022.1|2022.7|2021.9|0
1649884800000|2022-04-13 21:20:00|2023.1|2022.3|2023.3|2022.5|2023.4|2022.6|2023.1|2022.3|0
1649885100000|2022-04-13 21:25:00|2023.2|2022.4|2023.2|2022.4|2023.2|2022.4|2023.2|2022.4|0
1649885400000|2022-04-13 21:30:00|2023.3|2022.5|2023.3|2022.5|2023.3|2022.5|2023.3|2022.5|0
1649886000000|2022-04-13 21:40:00|2023.4|2022.6|2023.4|2022.6|2023.4|2022.6|2023.4|2022.6|0
1649886300000|2022-04-13 21:45:00|2023.3|2022.5|2023.3|2022.5|2023.3|2022.5|2023.2|2022.4|0
1649886900000|2022-04-13 21:55:00|2023.2|2022.4|2023.2|2022.4|2023.2|2022.4|2023.2|2022.4|0
1649887200000|2022-04-13 22:00:00|2023.3|2023|2022|2021.7|2023.4|2023.1|2021.8|2021.5|101
1649887500000|2022-04-13 22:05:00|2022.1|2021.8|2021.8|2021.5|2022.4|2022.1|2021.7|2021.4|22
1649887800000|2022-04-13 22:10:00|2021.9|2021.6|2022.2|2021.9|2022.2|2021.9|2021.8|2021.5|19
1649888100000|2022-04-13 22:15:00|2022.1|2021.8|2022.3|2022|2022.7|2022.4|2022|2021.7|16
1649888400000|2022-04-13 22:20:00|2022.4|2022.1|2021.9|2021.6|2022.4|2022.1|2021.9|2021.6|8
1649888700000|2022-04-13 22:25:00|2022|2021.7|2022.1|2021.8|2022.2|2021.9|2021.8|2021.5|27
1649889000000|2022-04-13 22:30:00|2022.2|2021.9|2023.1|2022.8|2023.4|2023.1|2022.1|2021.8|13
1649889300000|2022-04-13 22:35:00|2023.2|2022.9|2023.6|2023.3|2023.8|2023.5|2023.1|2022.8|49
1649889600000|2022-04-13 22:40:00|2023.7|2023.4|2023.5|2023.2|2023.9|2023.6|2023.5|2023.2|19
1649889900000|2022-04-13 22:45:00|2023.6|2023.3|2023.4|2023.1|2023.7|2023.4|2023.4|2023.1|11
1649890200000|2022-04-13 22:50:00|2023.3|2023|2023.6|2023.3|2023.7|2023.4|2023.1|2022.8|40
1649890500000|2022-04-13 22:55:00|2023.7|2023.4|2023.9|2023.6|2023.9|2023.6|2023.4|2023.1|115
1649890800000|2022-04-13 23:00:00|2023.8|2023.5|2023.9|2023.6|2023.9|2023.6|2023.5|2023.2|106
1649891100000|2022-04-13 23:05:00|2023.8|2023.5|2023.6|2023.3|2023.8|2023.5|2023.5|2023.2|48
1649891400000|2022-04-13 23:10:00|2023.5|2023.2|2023.2|2022.9|2023.6|2023.3|2023.2|2022.9|14
1649891700000|2022-04-13 23:15:00|2023.3|2023|2023.8|2023.5|2023.9|2023.6|2023.3|2023|19
1649892000000|2022-04-13 23:20:00|2023.9|2023.6|2024.4|2024.1|2024.4|2024.1|2023.7|2023.4|85
1649892300000|2022-04-13 23:25:00|2024.3|2024|2022.9|2022.6|2024.3|2024|2022.7|2022.4|91
1649892600000|2022-04-13 23:30:00|2022.8|2022.5|2022.3|2022|2022.9|2022.6|2022.2|2021.9|89
1649892900000|2022-04-13 23:35:00|2022.4|2022.1|2021.9|2021.6|2022.4|2022.1|2021.4|2021.1|39
1649893200000|2022-04-13 23:40:00|2022|2021.7|2022.2|2021.9|2022.5|2022.2|2022|2021.7|15
1649893500000|2022-04-13 23:45:00|2022.3|2022|2022.1|2021.8|2022.9|2022.6|2022|2021.7|44
1649893800000|2022-04-13 23:50:00|2022|2021.7|2022.4|2022.1|2022.7|2022.4|2021.9|2021.6|45
1649894100000|2022-04-13 23:55:00|2022.5|2022.2|2022.6|2022.3|2022.8|2022.5|2022.3|2022|23
1649894400000|2022-04-14 00:00:00|2022.7|2022.4|2024|2023.7|2024.3|2024|2022.2|2021.9|53
1649894700000|2022-04-14 00:05:00|2024.1|2023.8|2024.1|2023.8|2024.6|2024.3|2022.9|2022.6|146
1649895000000|2022-04-14 00:10:00|2024|2023.7|2025.2|2024.9|2025.5|2025.2|2023.8|2023.5|121
1649895300000|2022-04-14 00:15:00|2025.1|2024.8|2025|2024.7|2025.4|2025.1|2023.9|2023.6|69
1649895600000|2022-04-14 00:20:00|2025.1|2024.8|2025.6|2025.3|2025.9|2025.6|2024.6|2024.3|21
1649895900000|2022-04-14 00:25:00|2025.7|2025.4|2025.8|2025.5|2026|2025.7|2025.5|2025.2|50
1649896200000|2022-04-14 00:30:00|2025.9|2025.6|2026.6|2026.3|2026.7|2026.4|2025.7|2025.4|28
1649896500000|2022-04-14 00:35:00|2026.5|2026.2|2026.4|2026.1|2026.7|2026.4|2026|2025.7|15
1649896800000|2022-04-14 00:40:00|2026.1|2025.8|2025.9|2025.6|2026.3|2026|2025.8|2025.5|14
1649897100000|2022-04-14 00:45:00|2026|2025.7|2026.1|2025.8|2026.6|2026.3|2025.9|2025.6|20
1649897400000|2022-04-14 00:50:00|2026.2|2025.9|2026.6|2026.3|2026.6|2026.3|2026.1|2025.8|11
1649897700000|2022-04-14 00:55:00|2026.5|2026.2|2025.6|2025.3|2026.6|2026.3|2025.4|2025.1|11
1649898000000|2022-04-14 01:00:00|2025.5|2025.2|2024.7|2024.4|2025.7|2025.4|2024.2|2023.9|91
1649898300000|2022-04-14 01:05:00|2024.6|2024.3|2024.2|2023.9|2024.6|2024.3|2023.9|2023.6|20
1649898600000|2022-04-14 01:10:00|2024.1|2023.8|2024.2|2023.9|2024.8|2024.5|2023.9|2023.6|12
1649898900000|2022-04-14 01:15:00|2024.3|2024|2024.5|2024.2|2024.9|2024.6|2024.2|2023.9|6
1649899200000|2022-04-14 01:20:00|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|2024|2023.7|15
1649899500000|2022-04-14 01:25:00|2024.7|2024.4|2024.6|2024.3|2024.9|2024.6|2024.4|2024.1|14
1649899800000|2022-04-14 01:30:00|2024.7|2024.4|2023.7|2023.4|2024.7|2024.4|2023.3|2023|55
1649900100000|2022-04-14 01:35:00|2023.8|2023.5|2023.8|2023.5|2024.1|2023.8|2023.6|2023.3|7
1649900400000|2022-04-14 01:40:00|2023.7|2023.4|2022.9|2022.6|2024.1|2023.8|2022.7|2022.4|26
1649900700000|2022-04-14 01:45:00|2022.8|2022.5|2023.8|2023.5|2024.2|2023.9|2022.8|2022.5|45
1649901000000|2022-04-14 01:50:00|2023.7|2023.4|2024.7|2024.4|2025|2024.7|2023.6|2023.3|33
1649901300000|2022-04-14 01:55:00|2024.6|2024.3|2025.3|2025|2025.9|2025.6|2024.6|2024.3|42
1649901600000|2022-04-14 02:00:00|2025.2|2024.9|2025|2024.7|2025.5|2025.2|2024.7|2024.4|19
1649901900000|2022-04-14 02:05:00|2024.9|2024.6|2026.2|2025.9|2026.6|2026.3|2024.9|2024.6|78
1649902200000|2022-04-14 02:10:00|2026.4|2026.1|2025.9|2025.6|2026.7|2026.4|2025.7|2025.4|49
1649902500000|2022-04-14 02:15:00|2026|2025.7|2026.3|2026|2026.8|2026.5|2025.6|2025.3|19
1649902800000|2022-04-14 02:20:00|2026.2|2025.9|2025.7|2025.4|2026.3|2026|2025.4|2025.1|29
1649903100000|2022-04-14 02:25:00|2025.6|2025.3|2025.6|2025.3|2026.1|2025.8|2025.5|2025.2|23
1649903400000|2022-04-14 02:30:00|2025.7|2025.4|2025|2024.7|2025.7|2025.4|2024.9|2024.6|32
1649903700000|2022-04-14 02:35:00|2024.9|2024.6|2024.7|2024.4|2025|2024.7|2024.3|2024|97
1649904000000|2022-04-14 02:40:00|2024.6|2024.3|2024.9|2024.6|2025.2|2024.9|2024.6|2024.3|37
1649904300000|2022-04-14 02:45:00|2024.8|2024.5|2025.2|2024.9|2025.5|2025.2|2024.8|2024.5|29
1649904600000|2022-04-14 02:50:00|2025.1|2024.8|2025.5|2025.2|2025.7|2025.4|2024.9|2024.6|14
1649904900000|2022-04-14 02:55:00|2025.6|2025.3|2025.2|2024.9|2025.7|2025.4|2025.2|2024.9|19
1649905200000|2022-04-14 03:00:00|2025.1|2024.8|2025.7|2025.4|2025.7|2025.4|2025.1|2024.8|4
1649905500000|2022-04-14 03:05:00|2025.8|2025.5|2025|2024.7|2025.8|2025.5|2024.7|2024.4|16
1649905800000|2022-04-14 03:10:00|2024.9|2024.6|2025|2024.7|2025.2|2024.9|2024.8|2024.5|9
1649906100000|2022-04-14 03:15:00|2025.1|2024.8|2025.9|2025.6|2026.2|2025.9|2024.9|2024.6|13
1649906400000|2022-04-14 03:20:00|2025.8|2025.5|2025.2|2024.9|2025.9|2025.6|2024.9|2024.6|9
1649906700000|2022-04-14 03:25:00|2025.3|2025|2025.8|2025.5|2025.9|2025.6|2025.1|2024.8|55
1649907000000|2022-04-14 03:30:00|2025.9|2025.6|2025.5|2025.2|2025.9|2025.6|2025.4|2025.1|8
1649907300000|2022-04-14 03:35:00|2025.7|2025.4|2025|2024.7|2025.7|2025.4|2024.9|2024.6|18
1649907600000|2022-04-14 03:40:00|2025.1|2024.8|2025.6|2025.3|2025.6|2025.3|2025|2024.7|13
1649907900000|2022-04-14 03:45:00|2025.7|2025.4|2025.8|2025.5|2026.6|2026.3|2025.3|2025|49
1649908200000|2022-04-14 03:50:00|2025.9|2025.6|2025.3|2025|2025.9|2025.6|2025.3|2025|7
1649908500000|2022-04-14 03:55:00|2025.2|2024.9|2025.3|2025|2025.8|2025.5|2025.1|2024.8|64
1649908800000|2022-04-14 04:00:00|2025.4|2025.1|2025.8|2025.5|2026|2025.7|2025.3|2025|8
1649909100000|2022-04-14 04:05:00|2025.9|2025.6|2026.1|2025.8|2026.4|2026.1|2025.8|2025.5|28
1649909400000|2022-04-14 04:10:00|2026|2025.7|2026.7|2026.4|2027.1|2026.8|2026|2025.7|67
1649909700000|2022-04-14 04:15:00|2026.6|2026.3|2026.6|2026.3|2027.2|2026.9|2025.9|2025.6|136
1649910000000|2022-04-14 04:20:00|2026.5|2026.2|2027.3|2027|2027.3|2027|2026.3|2026|19
1649910300000|2022-04-14 04:25:00|2027.2|2026.9|2027.6|2027.3|2027.9|2027.6|2026.9|2026.6|34
1649910600000|2022-04-14 04:30:00|2027.5|2027.2|2027.9|2027.6|2028|2027.7|2027.5|2027.2|32
1649910900000|2022-04-14 04:35:00|2028|2027.7|2027.8|2027.5|2028.2|2027.9|2027.6|2027.3|79
1649911200000|2022-04-14 04:40:00|2027.7|2027.4|2027.8|2027.5|2027.9|2027.6|2027.5|2027.2|35
1649911500000|2022-04-14 04:45:00|2027.7|2027.4|2028.3|2028|2028.4|2028.1|2027.7|2027.4|61
1649911800000|2022-04-14 04:50:00|2028.1|2027.8|2027.5|2027.2|2028.1|2027.8|2027.3|2027|73
1649912100000|2022-04-14 04:55:00|2027.4|2027.1|2027.2|2026.9|2027.5|2027.2|2027.1|2026.8|9
1649912400000|2022-04-14 05:00:00|2027.3|2027|2027.2|2026.9|2027.9|2027.6|2027|2026.7|52
1649912700000|2022-04-14 05:05:00|2027.1|2026.8|2026.8|2026.5|2027.6|2027.3|2026.7|2026.4|24
1649913000000|2022-04-14 05:10:00|2026.9|2026.6|2027.3|2027|2027.3|2027|2026.6|2026.3|25
1649913300000|2022-04-14 05:15:00|2027.2|2026.9|2028|2027.7|2028|2027.7|2027.2|2026.9|17
1649913600000|2022-04-14 05:20:00|2027.9|2027.6|2027.3|2027|2028|2027.7|2027.1|2026.8|28
1649913900000|2022-04-14 05:25:00|2027.4|2027.1|2027.1|2026.8|2027.6|2027.3|2026.9|2026.6|27
1649914200000|2022-04-14 05:30:00|2027|2026.7|2027.7|2027.4|2027.9|2027.6|2026.8|2026.5|19
1649914500000|2022-04-14 05:35:00|2027.8|2027.5|2028.8|2028.5|2029|2028.7|2027.6|2027.3|37
1649914800000|2022-04-14 05:40:00|2028.7|2028.4|2028.3|2028|2028.9|2028.6|2028.1|2027.8|15
1649915100000|2022-04-14 05:45:00|2028.4|2028.1|2027.7|2027.4|2028.9|2028.6|2027.7|2027.4|59
1649915400000|2022-04-14 05:50:00|2027.6|2027.3|2027.6|2027.3|2027.8|2027.5|2027.1|2026.8|39
1649915700000|2022-04-14 05:55:00|2027.5|2027.2|2027|2026.7|2028.2|2027.9|2026.8|2026.5|26
1649916000000|2022-04-14 06:00:00|2027.2|2026.9|2026.7|2026.4|2027.8|2027.5|2026.5|2026.2|60
1649916300000|2022-04-14 06:05:00|2026.6|2026.3|2026.5|2026.2|2027.2|2026.9|2025.9|2025.6|44
1649916600000|2022-04-14 06:10:00|2026.6|2026.3|2027|2026.7|2027.5|2027.2|2026.5|2026.2|46
1649916900000|2022-04-14 06:15:00|2026.9|2026.6|2028|2027.7|2028.6|2028.3|2026.9|2026.6|25
1649917200000|2022-04-14 06:20:00|2027.9|2027.6|2028.4|2028.1|2028.6|2028.3|2027.7|2027.4|38
1649917500000|2022-04-14 06:25:00|2028.5|2028.2|2027.7|2027.4|2028.7|2028.4|2027.2|2026.9|89
1649917800000|2022-04-14 06:30:00|2027.6|2027.3|2026.9|2026.6|2028.1|2027.8|2026.6|2026.3|106
1649918100000|2022-04-14 06:35:00|2026.8|2026.5|2027.2|2026.9|2027.7|2027.4|2026.8|2026.5|114
1649918400000|2022-04-14 06:40:00|2027.1|2026.8|2027.1|2026.8|2027.4|2027.1|2026.7|2026.4|67
1649918700000|2022-04-14 06:45:00|2027|2026.7|2026.8|2026.5|2027.4|2027.1|2026.7|2026.4|12
1649919000000|2022-04-14 06:50:00|2026.7|2026.4|2026|2025.7|2027.2|2026.9|2025.9|2025.6|46
1649919300000|2022-04-14 06:55:00|2025.9|2025.6|2025.8|2025.5|2026|2025.7|2025.5|2025.2|40
1649919600000|2022-04-14 07:00:00|2025.9|2025.6|2024.4|2024.1|2026|2025.7|2023.8|2023.5|380
1649919900000|2022-04-14 07:05:00|2024.5|2024.2|2023.6|2023.3|2025.1|2024.8|2023.5|2023.2|130
1649920200000|2022-04-14 07:10:00|2023.5|2023.2|2023.7|2023.4|2023.9|2023.6|2022.5|2022.2|208
1649920500000|2022-04-14 07:15:00|2023.6|2023.3|2022.9|2022.6|2023.7|2023.4|2021.5|2021.2|185
1649920800000|2022-04-14 07:20:00|2022.8|2022.5|2023.7|2023.4|2024|2023.7|2021.4|2021.1|162
1649921100000|2022-04-14 07:25:00|2023.6|2023.3|2024.9|2024.6|2025.3|2025|2023.6|2023.3|106
1649921400000|2022-04-14 07:30:00|2025|2024.7|2022.7|2022.4|2025.1|2024.8|2022.6|2022.3|86
1649921700000|2022-04-14 07:35:00|2022.8|2022.5|2022.7|2022.4|2023.3|2023|2021.8|2021.5|47
1649922000000|2022-04-14 07:40:00|2022.8|2022.5|2023.1|2022.8|2023.9|2023.6|2022.7|2022.4|63
1649922300000|2022-04-14 07:45:00|2023|2022.7|2023.9|2023.6|2024.3|2024|2022.8|2022.5|60
1649922600000|2022-04-14 07:50:00|2024|2023.7|2023|2022.7|2024.1|2023.8|2022.4|2022.1|21
1649922900000|2022-04-14 07:55:00|2022.9|2022.6|2022.9|2022.6|2023.2|2022.9|2021.8|2021.5|47
1649923200000|2022-04-14 08:00:00|2023|2022.7|2021.8|2021.5|2023.7|2023.4|2021.5|2021.2|105
1649923500000|2022-04-14 08:05:00|2021.6|2021.3|2022.5|2022.2|2023.6|2023.3|2021.5|2021.2|104
1649923800000|2022-04-14 08:10:00|2022.6|2022.3|2022.7|2022.4|2023.1|2022.8|2022|2021.7|60
1649924100000|2022-04-14 08:15:00|2022.6|2022.3|2021.9|2021.6|2022.9|2022.6|2021.8|2021.5|52
1649924400000|2022-04-14 08:20:00|2021.8|2021.5|2021.3|2021|2022.1|2021.8|2021.2|2020.9|106
1649924700000|2022-04-14 08:25:00|2021.2|2020.9|2020.5|2020.2|2021.4|2021.1|2019.1|2018.8|214
1649925000000|2022-04-14 08:30:00|2020.4|2020.1|2020.2|2019.9|2020.8|2020.5|2019.6|2019.3|89
1649925300000|2022-04-14 08:35:00|2020.1|2019.8|2021.4|2021.1|2021.5|2021.2|2019.9|2019.6|230
1649925600000|2022-04-14 08:40:00|2021.5|2021.2|2021.6|2021.3|2022.7|2022.4|2021.4|2021.1|114
1649925900000|2022-04-14 08:45:00|2021.8|2021.5|2022.3|2022|2022.5|2022.2|2021.3|2021|86
1649926200000|2022-04-14 08:50:00|2022.4|2022.1|2023.6|2023.3|2023.6|2023.3|2022.3|2022|203
1649926500000|2022-04-14 08:55:00|2023.5|2023.2|2023.4|2023.1|2023.9|2023.6|2022.8|2022.5|118
1649926800000|2022-04-14 09:00:00|2023.3|2023|2023.5|2023.2|2024|2023.7|2023.1|2022.8|165
1649927100000|2022-04-14 09:05:00|2023.4|2023.1|2023|2022.7|2024.4|2024.1|2022.5|2022.2|140
1649927400000|2022-04-14 09:10:00|2022.9|2022.6|2023|2022.7|2024|2023.7|2021.8|2021.5|72
1649927700000|2022-04-14 09:15:00|2023.1|2022.8|2022.5|2022.2|2023.6|2023.3|2022.3|2022|30
1649928000000|2022-04-14 09:20:00|2022.4|2022.1|2022.8|2022.5|2023.3|2023|2022.3|2022|25
1649928300000|2022-04-14 09:25:00|2022.7|2022.4|2022.8|2022.5|2023|2022.7|2022.1|2021.8|20
1649928600000|2022-04-14 09:30:00|2022.9|2022.6|2023.8|2023.5|2023.9|2023.6|2022.6|2022.3|19
1649928900000|2022-04-14 09:35:00|2023.7|2023.4|2024.3|2024|2024.3|2024|2023.6|2023.3|32
1649929200000|2022-04-14 09:40:00|2024.2|2023.9|2024.2|2023.9|2024.6|2024.3|2023.8|2023.5|23
1649929500000|2022-04-14 09:45:00|2024.3|2024|2023.7|2023.4|2024.6|2024.3|2023.5|2023.2|23
1649929800000|2022-04-14 09:50:00|2023.6|2023.3|2022.8|2022.5|2023.6|2023.3|2020.7|2020.4|121
1649930100000|2022-04-14 09:55:00|2022.7|2022.4|2023.6|2023.3|2024.1|2023.8|2022.7|2022.4|70
1649930400000|2022-04-14 10:00:00|2023.5|2023.2|2025.2|2024.9|2025.4|2025.1|2023.3|2023|119
1649930700000|2022-04-14 10:05:00|2025.1|2024.8|2025.4|2025.1|2025.5|2025.2|2024.4|2024.1|74
1649931000000|2022-04-14 10:10:00|2025.3|2025|2025|2024.7|2025.9|2025.6|2024.5|2024.2|101
1649931300000|2022-04-14 10:15:00|2025.1|2024.8|2024.9|2024.6|2025.8|2025.5|2024.4|2024.1|94
1649931600000|2022-04-14 10:20:00|2024.8|2024.5|2024.6|2024.3|2025.3|2025|2024.3|2024|62
1649931900000|2022-04-14 10:25:00|2024.5|2024.2|2024.3|2024|2024.9|2024.6|2023.7|2023.4|39
1649932200000|2022-04-14 10:30:00|2024.4|2024.1|2022.6|2022.3|2024.5|2024.2|2022.2|2021.9|59
1649932500000|2022-04-14 10:35:00|2022.5|2022.2|2022.3|2022|2022.8|2022.5|2022.2|2021.9|20
1649932800000|2022-04-14 10:40:00|2022.4|2022.1|2023.2|2022.9|2023.6|2023.3|2022.2|2021.9|51
1649933100000|2022-04-14 10:45:00|2022.9|2022.6|2022.5|2022.2|2023.7|2023.4|2022.5|2022.2|73
1649933400000|2022-04-14 10:50:00|2022.6|2022.3|2023.8|2023.5|2024|2023.7|2022.5|2022.2|71
1649933700000|2022-04-14 10:55:00|2023.9|2023.6|2023.4|2023.1|2024.2|2023.9|2023.2|2022.9|56
1649934000000|2022-04-14 11:00:00|2023.3|2023|2025.6|2025.3|2025.9|2025.6|2022.9|2022.6|117
1649934300000|2022-04-14 11:05:00|2025.7|2025.4|2025.3|2025|2026|2025.7|2024.7|2024.4|81
1649934600000|2022-04-14 11:10:00|2025.4|2025.1|2025.1|2024.8|2025.8|2025.5|2024.9|2024.6|44
1649934900000|2022-04-14 11:15:00|2025.2|2024.9|2024.6|2024.3|2025.7|2025.4|2024.5|2024.2|38
1649935200000|2022-04-14 11:20:00|2024.5|2024.2|2023.6|2023.3|2024.6|2024.3|2023.4|2023.1|117
1649935500000|2022-04-14 11:25:00|2023.7|2023.4|2022.7|2022.4|2023.7|2023.4|2022.6|2022.3|122
1649935800000|2022-04-14 11:30:00|2022.8|2022.5|2022.9|2022.6|2023.7|2023.4|2022.4|2022.1|56
1649936100000|2022-04-14 11:35:00|2023.1|2022.8|2024.9|2024.6|2024.9|2024.6|2022.6|2022.3|87
1649936400000|2022-04-14 11:40:00|2025|2024.7|2023.9|2023.6|2025.4|2025.1|2023.6|2023.3|117
1649936700000|2022-04-14 11:45:00|2024.1|2023.8|2023.4|2023.1|2024.5|2024.2|2022.7|2022.4|521
1649937000000|2022-04-14 11:50:00|2023.5|2023.2|2019.8|2019.5|2023.6|2023.3|2019.8|2019.5|299
1649937300000|2022-04-14 11:55:00|2019.7|2019.4|2019.8|2019.5|2021.1|2020.8|2019.3|2019|220
1649937600000|2022-04-14 12:00:00|2019.9|2019.6|2021.1|2020.8|2021.4|2021.1|2019.3|2019|119
1649937900000|2022-04-14 12:05:00|2021.2|2020.9|2021.8|2021.5|2022|2021.7|2020.9|2020.6|83
1649938200000|2022-04-14 12:10:00|2021.7|2021.4|2022|2021.7|2022.3|2022|2021.4|2021.1|196
1649938500000|2022-04-14 12:15:00|2022.1|2021.8|2022.2|2021.9|2022.4|2022.1|2021.5|2021.2|231
1649938800000|2022-04-14 12:20:00|2022.3|2022|2022.6|2022.3|2022.9|2022.6|2022|2021.7|166
1649939100000|2022-04-14 12:25:00|2022.7|2022.4|2022.3|2022|2023.4|2023.1|2022.2|2021.9|111
1649939400000|2022-04-14 12:30:00|2022.4|2022.1|2021.2|2020.9|2023.5|2023.2|2020.7|2020.4|210
1649939700000|2022-04-14 12:35:00|2021.3|2021|2020.2|2019.9|2021.6|2021.3|2019.9|2019.6|327
1649940000000|2022-04-14 12:40:00|2020.3|2020|2019.7|2019.4|2020.7|2020.4|2018.5|2018.2|353
1649940300000|2022-04-14 12:45:00|2019.8|2019.5|2018.5|2018.2|2020.2|2019.9|2017.9|2017.6|263
1649940600000|2022-04-14 12:50:00|2018.7|2018.4|2018.6|2018.3|2019.3|2019|2018|2017.7|247
1649940900000|2022-04-14 12:55:00|2018.5|2018.2|2018.2|2017.9|2019.5|2019.2|2017.7|2017.4|367
1649941200000|2022-04-14 13:00:00|2018.5|2018.2|2018.9|2018.6|2019|2018.7|2017.1|2016.8|688
1649941500000|2022-04-14 13:05:00|2018.8|2018.5|2019.3|2019|2019.4|2019.1|2017.8|2017.5|276
1649941800000|2022-04-14 13:10:00|2019.2|2018.9|2019|2018.7|2019.4|2019.1|2018.5|2018.2|244
1649942100000|2022-04-14 13:15:00|2018.6|2018.3|2018.8|2018.5|2019.2|2018.9|2017.4|2017.1|593
1649942400000|2022-04-14 13:20:00|2018.7|2018.4|2020|2019.7|2021.1|2020.8|2018.5|2018.2|795
1649942700000|2022-04-14 13:25:00|2020.2|2019.9|2025.7|2025.4|2025.9|2025.6|2019.7|2019.4|2296
1649943000000|2022-04-14 13:30:00|2025.9|2025.6|2037.3|2037|2037.3|2037|2025.9|2025.6|7671
1649943300000|2022-04-14 13:35:00|2037.1|2036.8|2026.6|2026.3|2038.7|2038.4|2026.6|2026.3|5300
1649943600000|2022-04-14 13:40:00|2026.7|2026.4|2021.1|2020.8|2027.2|2026.9|2020.8|2020.5|4350
1649943900000|2022-04-14 13:45:00|2020.8|2020.5|2021.2|2020.9|2024.4|2024.1|2018.6|2018.3|2478
1649944200000|2022-04-14 13:50:00|2021|2020.7|2021.3|2021|2022|2021.7|2018.4|2018.1|2159
1649944500000|2022-04-14 13:55:00|2021.4|2021.1|2022.9|2022.6|2023.6|2023.3|2019.4|2019.1|2013
1649944800000|2022-04-14 14:00:00|2023.2|2022.9|2029.6|2029.3|2031.1|2030.8|2022.8|2022.5|2644
1649945100000|2022-04-14 14:05:00|2029.5|2029.2|2021.4|2021.1|2029.5|2029.2|2018.6|2018.3|4574
1649945400000|2022-04-14 14:10:00|2021.2|2020.9|2024.5|2024.2|2027.1|2026.8|2019.3|2019|2247
1649945700000|2022-04-14 14:15:00|2024.4|2024.1|2021.8|2021.5|2025.2|2024.9|2018.8|2018.5|2226
1649946000000|2022-04-14 14:20:00|2021.9|2021.6|2023.5|2023.2|2026.6|2026.3|2020.4|2020.1|1573
1649946300000|2022-04-14 14:25:00|2023.4|2023.1|2021.4|2021.1|2023.6|2023.3|2020.1|2019.8|1683
1649946600000|2022-04-14 14:30:00|2021.3|2021|2021.7|2021.4|2024.1|2023.8|2020.1|2019.8|1469
1649946900000|2022-04-14 14:35:00|2021.4|2021.1|2020.7|2020.4|2023.5|2023.2|2018.8|2018.5|1473
1649947200000|2022-04-14 14:40:00|2020.8|2020.5|2019.9|2019.6|2022.1|2021.8|2018.6|2018.3|1071
1649947500000|2022-04-14 14:45:00|2019.8|2019.5|2017.6|2017.3|2021.5|2021.2|2017.1|2016.8|1530
1649947800000|2022-04-14 14:50:00|2017.2|2016.9|2016.6|2016.3|2017.2|2016.9|2014.1|2013.8|1498
1649948100000|2022-04-14 14:55:00|2016.7|2016.4|2015.9|2015.6|2018.4|2018.1|2015.7|2015.4|1322
1649948400000|2022-04-14 15:00:00|2015.7|2015.4|2019.2|2018.9|2019.7|2019.4|2014.2|2013.9|1035
1649948700000|2022-04-14 15:05:00|2019.1|2018.8|2017.7|2017.4|2020.7|2020.4|2016.7|2016.4|1185
1649949000000|2022-04-14 15:10:00|2017.6|2017.3|2017.6|2017.3|2018.9|2018.6|2014.7|2014.4|1126
1649949300000|2022-04-14 15:15:00|2017.9|2017.6|2014.9|2014.6|2018.4|2018.1|2013.2|2012.9|1389
1649949600000|2022-04-14 15:20:00|2015|2014.7|2019|2018.7|2019|2018.7|2013.8|2013.5|1248
1649949900000|2022-04-14 15:25:00|2018.9|2018.6|2018.6|2018.3|2019.8|2019.5|2017.6|2017.3|1270
1649950200000|2022-04-14 15:30:00|2018.5|2018.2|2017.3|2017|2019.4|2019.1|2016.4|2016.1|953
1649950500000|2022-04-14 15:35:00|2017.2|2016.9|2012.9|2012.6|2017.3|2017|2012.6|2012.3|1128
1649950800000|2022-04-14 15:40:00|2012.8|2012.5|2010.2|2009.9|2013.7|2013.4|2009.2|2008.9|1550
1649951100000|2022-04-14 15:45:00|2010.3|2010|2011.6|2011.3|2012.2|2011.9|2009.4|2009.1|1066
1649951400000|2022-04-14 15:50:00|2011.7|2011.4|2008.4|2008.1|2012.1|2011.8|2008.4|2008.1|802
1649951700000|2022-04-14 15:55:00|2008.3|2008|2008.2|2007.9|2010|2009.7|2008|2007.7|707
1649952000000|2022-04-14 16:00:00|2007.8|2007.5|2007.6|2007.3|2010.9|2010.6|2006.8|2006.5|1388
1649952300000|2022-04-14 16:05:00|2007.2|2006.9|2011.8|2011.5|2012.7|2012.4|2006.9|2006.6|1154
1649952600000|2022-04-14 16:10:00|2011.9|2011.6|2010.2|2009.9|2012.5|2012.2|2009.9|2009.6|648
1649952900000|2022-04-14 16:15:00|2010.3|2010|2008.8|2008.5|2011.5|2011.2|2007.8|2007.5|707
1649953200000|2022-04-14 16:20:00|2008.9|2008.6|2008|2007.7|2009.3|2009|2006.8|2006.5|1100
1649953500000|2022-04-14 16:25:00|2008.2|2007.9|2006.6|2006.3|2009.1|2008.8|2006|2005.7|1004
1649953800000|2022-04-14 16:30:00|2006.4|2006.1|2007.7|2007.4|2008.3|2008|2005.7|2005.4|798
1649954100000|2022-04-14 16:35:00|2007.5|2007.2|2006.9|2006.6|2008.5|2008.2|2006.7|2006.4|452
1649954400000|2022-04-14 16:40:00|2006.7|2006.4|2004.9|2004.6|2006.8|2006.5|2004.2|2003.9|1293
1649954700000|2022-04-14 16:45:00|2004.8|2004.5|2005|2004.7|2005.4|2005.1|2003.9|2003.6|725
1649955000000|2022-04-14 16:50:00|2004.9|2004.6|2005|2004.7|2005.6|2005.3|2004.1|2003.8|692
1649955300000|2022-04-14 16:55:00|2005.1|2004.8|2008.6|2008.3|2008.9|2008.6|2004.8|2004.5|911
1649955600000|2022-04-14 17:00:00|2008.4|2008.1|2009.4|2009.1|2010.7|2010.4|2007.3|2007|1131
1649955900000|2022-04-14 17:05:00|2009.3|2009|2009.3|2009|2010|2009.7|2007.6|2007.3|657
1649956200000|2022-04-14 17:10:00|2009.2|2008.9|2007.3|2007|2010.1|2009.8|2007.2|2006.9|542
1649956500000|2022-04-14 17:15:00|2007.4|2007.1|2006.3|2006|2008.1|2007.8|2006|2005.7|676
1649956800000|2022-04-14 17:20:00|2006.2|2005.9|2007.4|2007.1|2008.4|2008.1|2006.2|2005.9|765
1649957100000|2022-04-14 17:25:00|2007.5|2007.2|2007.6|2007.3|2008.6|2008.3|2006.3|2006|624
1649957400000|2022-04-14 17:30:00|2007.5|2007.2|2009|2008.7|2009.2|2008.9|2007.3|2007|737
1649957700000|2022-04-14 17:35:00|2009.1|2008.8|2010.6|2010.3|2011.8|2011.5|2009.1|2008.8|965
1649958000000|2022-04-14 17:40:00|2010.7|2010.4|2013.4|2013.1|2014.2|2013.9|2010.4|2010.1|763
1649958300000|2022-04-14 17:45:00|2013.2|2012.9|2015.9|2015.6|2016.4|2016.1|2012.9|2012.6|825
1649958600000|2022-04-14 17:50:00|2015.8|2015.5|2014.9|2014.6|2017.1|2016.8|2014.5|2014.2|890
1649958900000|2022-04-14 17:55:00|2015.1|2014.8|2016.7|2016.4|2017|2016.7|2014.6|2014.3|611
1649959200000|2022-04-14 18:00:00|2016.6|2016.3|2017.5|2017.2|2018.6|2018.3|2015.9|2015.6|1324
1649959500000|2022-04-14 18:05:00|2017.4|2017.1|2017.9|2017.6|2018.2|2017.9|2016.6|2016.3|917
1649959800000|2022-04-14 18:10:00|2017.8|2017.5|2020.3|2020|2020.4|2020.1|2017.7|2017.4|729
1649960100000|2022-04-14 18:15:00|2020.5|2020.2|2017.8|2017.5|2020.8|2020.5|2017.5|2017.2|653
1649960400000|2022-04-14 18:20:00|2017.7|2017.4|2014.9|2014.6|2017.7|2017.4|2014.4|2014.1|1064
1649960700000|2022-04-14 18:25:00|2015|2014.7|2015.6|2015.3|2016.3|2016|2014.1|2013.8|778
1649961000000|2022-04-14 18:30:00|2015.7|2015.4|2012.1|2011.8|2015.8|2015.5|2011.7|2011.4|933
1649961300000|2022-04-14 18:35:00|2012|2011.7|2012.5|2012.2|2013.2|2012.9|2011.8|2011.5|652
1649961600000|2022-04-14 18:40:00|2012.8|2012.5|2013.3|2013|2013.3|2013|2012.1|2011.8|380
1649961900000|2022-04-14 18:45:00|2013.2|2012.9|2012.8|2012.5|2014.1|2013.8|2011.7|2011.4|684
1649962200000|2022-04-14 18:50:00|2012.9|2012.6|2009.4|2009.1|2013.4|2013.1|2008.9|2008.6|1272
1649962500000|2022-04-14 18:55:00|2009.3|2009|2006.5|2006.2|2009.4|2009.1|2006.3|2006|922
1649962800000|2022-04-14 19:00:00|2006.7|2006.4|2007.6|2007.3|2008.5|2008.2|2005.6|2005.3|1038
1649963100000|2022-04-14 19:05:00|2007.5|2007.2|2005.3|2005|2008.2|2007.9|2005|2004.7|644
1649963400000|2022-04-14 19:10:00|2005.4|2005.1|2006.6|2006.3|2006.7|2006.4|2004.4|2004.1|916
1649963700000|2022-04-14 19:15:00|2006.5|2006.2|2009.2|2008.9|2009.6|2009.3|2006.5|2006.2|1151
1649964000000|2022-04-14 19:20:00|2009|2008.7|2009.1|2008.8|2010.1|2009.8|2008.5|2008.2|612
1649964300000|2022-04-14 19:25:00|2009|2008.7|2008.3|2008|2009.1|2008.8|2007|2006.7|746
1649964600000|2022-04-14 19:30:00|2008.5|2008.2|2005.8|2005.5|2008.5|2008.2|2005.7|2005.4|1035
1649964900000|2022-04-14 19:35:00|2005.7|2005.4|2004.5|2004.2|2007|2006.7|2004.3|2004|1047
1649965200000|2022-04-14 19:40:00|2004.6|2004.3|2008.2|2007.9|2008.2|2007.9|2004.2|2003.9|953
1649965500000|2022-04-14 19:45:00|2008.1|2007.8|2007.2|2006.9|2008.7|2008.4|2005.9|2005.6|1554
1649965800000|2022-04-14 19:50:00|2006.2|2005.9|2004.9|2004.6|2006.2|2005.9|2003.2|2002.9|3115
1649966100000|2022-04-14 19:55:00|2004.8|2004.5|2003.4|2003.1|2006.2|2005.9|2003.1|2002.8|10390
1649966400000|2022-04-14 20:00:00|2003.3|2003|2003.6|2003.3|2004.6|2004.3|2001.9|2001.6|3776
1649966700000|2022-04-14 20:05:00|2003.4|2003.1|2003.3|2003|2003.9|2003.6|2002.1|2001.8|1056
1649967000000|2022-04-14 20:10:00|2003.2|2002.9|2003.2|2002.9|2004.1|2003.8|2002.4|2002.1|1265
1649967300000|2022-04-14 20:15:00|2003.3|2003|2003.1|2002.8|2004.1|2003.8|2003|2002.7|345
1649967600000|2022-04-14 20:20:00|2003|2002.7|2002.5|2002.2|2003.6|2003.3|2002.5|2002.2|168
1649967900000|2022-04-14 20:25:00|2002.6|2002.3|2003.2|2002.9|2003.4|2003.1|2002.5|2002.2|89
1649968200000|2022-04-14 20:30:00|2003.1|2002.8|2002.2|2001.9|2003.2|2002.9|2002|2001.7|267
1649968500000|2022-04-14 20:35:00|2002.3|2002|2002.2|2001.9|2002.6|2002.3|2001.8|2001.5|222
1649968800000|2022-04-14 20:40:00|2002.1|2001.8|2002.8|2002.5|2002.9|2002.6|2002.1|2001.8|150
1649969100000|2022-04-14 20:45:00|2002.6|2002.3|2004.3|2004|2004.5|2004.2|2002.2|2001.9|346
1649969400000|2022-04-14 20:50:00|2004.4|2004.1|2003|2002.7|2004.4|2004.1|2003|2002.7|279
1649969700000|2022-04-14 20:55:00|2003.1|2002.8|2003.9|2003.1|2004.1|2003.6|2002.9|2002.6|328
1650232800000|2022-04-17 22:00:00|2002.3|2002|2000.6|2000.3|2002.5|2002.2|1996.1|1995.8|572
1650233100000|2022-04-17 22:05:00|2000.5|2000.2|2002.3|2002|2002.8|2002.5|1999.8|1999.5|189
1650233400000|2022-04-17 22:10:00|2002.4|2002.1|2002.3|2002|2002.7|2002.4|2000.7|2000.4|111
1650233700000|2022-04-17 22:15:00|2002.4|2002.1|2001.4|2001.1|2002.7|2002.4|2001.3|2001|77
1650234000000|2022-04-17 22:20:00|2001.3|2001|1998.9|1998.6|2001.4|2001.1|1998.9|1998.6|119
1650234300000|2022-04-17 22:25:00|1999|1998.7|1998.7|1998.4|1999.5|1999.2|1998.5|1998.2|126
1650234600000|2022-04-17 22:30:00|1998.8|1998.5|1997.7|1997.4|1999.8|1999.5|1997.4|1997.1|87
1650234900000|2022-04-17 22:35:00|1997.6|1997.3|1997.2|1996.9|1998.2|1997.9|1997.1|1996.8|69
1650235200000|2022-04-17 22:40:00|1997.1|1996.8|1996.9|1996.6|1997.3|1997|1996.2|1995.9|73
1650235500000|2022-04-17 22:45:00|1996.7|1996.4|1994.3|1994|1997.1|1996.8|1994.1|1993.8|150
1650235800000|2022-04-17 22:50:00|1994.4|1994.1|1995.5|1995.2|1995.5|1995.2|1994.3|1994|75
1650236100000|2022-04-17 22:55:00|1995.6|1995.3|1995.5|1995.2|1995.7|1995.4|1995.1|1994.8|20
1650236400000|2022-04-17 23:00:00|1995.4|1995.1|1994.1|1993.8|1995.8|1995.5|1994|1993.7|45
1650236700000|2022-04-17 23:05:00|1994.2|1993.9|1990.1|1989.8|1994.4|1994.1|1989.9|1989.6|416
1650237000000|2022-04-17 23:10:00|1990|1989.7|1991|1990.7|1991.6|1991.3|1989.7|1989.4|108
1650237300000|2022-04-17 23:15:00|1990.9|1990.6|1991.3|1991|1991.6|1991.3|1990.4|1990.1|119
1650237600000|2022-04-17 23:20:00|1991.2|1990.9|1989.9|1989.6|1991.5|1991.2|1989.5|1989.2|73
1650237900000|2022-04-17 23:25:00|1989.6|1989.3|1989.6|1989.3|1989.8|1989.5|1989.3|1989|60
1650238200000|2022-04-17 23:30:00|1989.8|1989.5|1991.1|1990.8|1991.5|1991.2|1989.7|1989.4|76
1650238500000|2022-04-17 23:35:00|1991.2|1990.9|1990.9|1990.6|1991.3|1991|1990.5|1990.2|22
1650238800000|2022-04-17 23:40:00|1991|1990.7|1990.5|1990.2|1991.4|1991.1|1990.2|1989.9|23
1650239100000|2022-04-17 23:45:00|1990.8|1990.5|1989.6|1989.3|1990.8|1990.5|1989.2|1988.9|125
1650239400000|2022-04-17 23:50:00|1989.7|1989.4|1989.1|1988.8|1990.3|1990|1989.1|1988.8|44
1650239700000|2022-04-17 23:55:00|1989.2|1988.9|1990|1989.7|1990.6|1990.3|1989|1988.7|33
1650240000000|2022-04-18 00:00:00|1990.1|1989.8|1989.6|1989.3|1990.5|1990.2|1987.5|1987.2|102
1650240300000|2022-04-18 00:05:00|1989.7|1989.4|1989.9|1989.6|1990.2|1989.9|1988.5|1988.2|57
1650240600000|2022-04-18 00:10:00|1990|1989.7|1990|1989.7|1990.4|1990.1|1989.6|1989.3|16
1650240900000|2022-04-18 00:15:00|1990.7|1990.4|1990.2|1989.9|1992.2|1991.9|1989.9|1989.6|167
1650241200000|2022-04-18 00:20:00|1990.1|1989.8|1990.7|1990.4|1990.9|1990.6|1989.8|1989.5|56
1650241500000|2022-04-18 00:25:00|1990.8|1990.5|1990.4|1990.1|1990.9|1990.6|1989.9|1989.6|9
1650241800000|2022-04-18 00:30:00|1990.3|1990|1990.2|1989.9|1990.5|1990.2|1989.6|1989.3|15
1650242100000|2022-04-18 00:35:00|1990.1|1989.8|1989.9|1989.6|1990.3|1990|1989.2|1988.9|67
1650242400000|2022-04-18 00:40:00|1989.8|1989.5|1989.2|1988.9|1990.2|1989.9|1988.6|1988.3|45
1650242700000|2022-04-18 00:45:00|1989.1|1988.8|1988.5|1988.2|1989.2|1988.9|1988|1987.7|57
1650243000000|2022-04-18 00:50:00|1988.6|1988.3|1989.9|1989.6|1990|1989.7|1988.2|1987.9|87
1650243300000|2022-04-18 00:55:00|1989.8|1989.5|1989.2|1988.9|1990.2|1989.9|1989|1988.7|14
1650243600000|2022-04-18 01:00:00|1989.3|1989|1989.1|1988.8|1990.1|1989.8|1988.8|1988.5|51
1650243900000|2022-04-18 01:05:00|1989|1988.7|1989.1|1988.8|1989.6|1989.3|1988.8|1988.5|98
1650244200000|2022-04-18 01:10:00|1989|1988.7|1987.8|1987.5|1989.3|1989|1987.6|1987.3|149
1650244500000|2022-04-18 01:15:00|1987.9|1987.6|1987.2|1986.9|1988.2|1987.9|1987.2|1986.9|118
1650244800000|2022-04-18 01:20:00|1987.1|1986.8|1987.4|1987.1|1987.6|1987.3|1986.6|1986.3|138
1650245100000|2022-04-18 01:25:00|1987.5|1987.2|1987.3|1987|1987.6|1987.3|1986.5|1986.2|153
1650245400000|2022-04-18 01:30:00|1987.4|1987.1|1989.4|1989.1|1989.5|1989.2|1987|1986.7|109
1650245700000|2022-04-18 01:35:00|1989.3|1989|1990.5|1990.2|1990.9|1990.6|1989.2|1988.9|93
1650246000000|2022-04-18 01:40:00|1990.6|1990.3|1990.4|1990.1|1990.8|1990.5|1990.3|1990|34
1650246300000|2022-04-18 01:45:00|1990.5|1990.2|1990.5|1990.2|1990.9|1990.6|1990.2|1989.9|19
1650246600000|2022-04-18 01:50:00|1990.6|1990.3|1990.1|1989.8|1990.9|1990.6|1989.9|1989.6|50
1650246900000|2022-04-18 01:55:00|1990|1989.7|1990.1|1989.8|1990.6|1990.3|1990|1989.7|22
1650247200000|2022-04-18 02:00:00|1990|1989.7|1990.5|1990.2|1990.8|1990.5|1989.4|1989.1|119
1650247500000|2022-04-18 02:05:00|1990.6|1990.3|1990.6|1990.3|1990.9|1990.6|1989.9|1989.6|46
1650247800000|2022-04-18 02:10:00|1990.7|1990.4|1989.9|1989.6|1990.7|1990.4|1989.6|1989.3|15
1650248100000|2022-04-18 02:15:00|1989.8|1989.5|1989.1|1988.8|1989.8|1989.5|1989.1|1988.8|12
1650248400000|2022-04-18 02:20:00|1989.2|1988.9|1989.2|1988.9|1989.4|1989.1|1988.9|1988.6|15
1650248700000|2022-04-18 02:25:00|1989.1|1988.8|1989.4|1989.1|1989.8|1989.5|1989.1|1988.8|8
1650249000000|2022-04-18 02:30:00|1989.5|1989.2|1989|1988.7|1989.7|1989.4|1989|1988.7|9
1650249300000|2022-04-18 02:35:00|1988.9|1988.6|1988.9|1988.6|1989.2|1988.9|1988.7|1988.4|12
1650249600000|2022-04-18 02:40:00|1988.8|1988.5|1988.9|1988.6|1988.9|1988.6|1988.6|1988.3|11
1650249900000|2022-04-18 02:45:00|1989|1988.7|1989|1988.7|1989|1988.7|1988.8|1988.5|5
1650250200000|2022-04-18 02:50:00|1988.9|1988.6|1989.3|1989|1989.5|1989.2|1988.8|1988.5|3
1650250500000|2022-04-18 02:55:00|1989.4|1989.1|1989.5|1989.2|1989.7|1989.4|1989.2|1988.9|3
1650250800000|2022-04-18 03:00:00|1989.6|1989.3|1989.3|1989|1989.7|1989.4|1989.1|1988.8|10
1650251100000|2022-04-18 03:05:00|1989.4|1989.1|1989|1988.7|1989.4|1989.1|1988.8|1988.5|3
1650251400000|2022-04-18 03:10:00|1988.9|1988.6|1988.6|1988.3|1989.2|1988.9|1988.3|1988|14
1650251700000|2022-04-18 03:15:00|1988.5|1988.2|1988.3|1988|1989.1|1988.8|1988.2|1987.9|8
1650252000000|2022-04-18 03:20:00|1988.2|1987.9|1988.5|1988.2|1988.5|1988.2|1988.2|1987.9|24
1650252300000|2022-04-18 03:25:00|1988.6|1988.3|1988.9|1988.6|1988.9|1988.6|1988.4|1988.1|33
1650252600000|2022-04-18 03:30:00|1988.8|1988.5|1989.1|1988.8|1989.1|1988.8|1988.4|1988.1|17
1650252900000|2022-04-18 03:35:00|1989.2|1988.9|1989.7|1989.4|1989.7|1989.4|1989.2|1988.9|32
1650253200000|2022-04-18 03:40:00|1989.6|1989.3|1990.9|1990.6|1991.4|1991.1|1989.6|1989.3|67
1650253500000|2022-04-18 03:45:00|1991|1990.7|1991|1990.7|1991.5|1991.2|1990.9|1990.6|32
1650253800000|2022-04-18 03:50:00|1991.1|1990.8|1991.9|1991.6|1991.9|1991.6|1991.1|1990.8|12
1650254100000|2022-04-18 03:55:00|1991.8|1991.5|1991.7|1991.4|1991.9|1991.6|1991.5|1991.2|9
1650254400000|2022-04-18 04:00:00|1991.8|1991.5|1992|1991.7|1992.1|1991.8|1991.7|1991.4|16
1650254700000|2022-04-18 04:05:00|1992.1|1991.8|1991.9|1991.6|1992.1|1991.8|1991.8|1991.5|11
1650255000000|2022-04-18 04:10:00|1992|1991.7|1992|1991.7|1992|1991.7|1991.6|1991.3|23
1650255300000|2022-04-18 04:15:00|1991.9|1991.6|1991.6|1991.3|1992|1991.7|1991.4|1991.1|4
1650255600000|2022-04-18 04:20:00|1991.7|1991.4|1991.4|1991.1|1991.7|1991.4|1991.1|1990.8|8
1650255900000|2022-04-18 04:25:00|1991.5|1991.2|1991.6|1991.3|1991.8|1991.5|1991.3|1991|5
1650256200000|2022-04-18 04:30:00|1991.5|1991.2|1990.6|1990.3|1991.7|1991.4|1990.6|1990.3|17
1650256500000|2022-04-18 04:35:00|1990.5|1990.2|1991.3|1991|1991.4|1991.1|1990.1|1989.8|79
1650256800000|2022-04-18 04:40:00|1991.4|1991.1|1991.4|1991.1|1991.5|1991.2|1991.2|1990.9|12
1650257100000|2022-04-18 04:45:00|1991.5|1991.2|1990.9|1990.6|1991.5|1991.2|1990.8|1990.5|20
1650257400000|2022-04-18 04:50:00|1990.8|1990.5|1990.8|1990.5|1991|1990.7|1990.5|1990.2|20
1650257700000|2022-04-18 04:55:00|1990.9|1990.6|1990.8|1990.5|1991.4|1991.1|1990.8|1990.5|8
1650258000000|2022-04-18 05:00:00|1990.9|1990.6|1991.4|1991.1|1991.8|1991.5|1990.8|1990.5|6
1650258300000|2022-04-18 05:05:00|1991.5|1991.2|1991.7|1991.4|1992.4|1992.1|1991.2|1990.9|17
1650258600000|2022-04-18 05:10:00|1991.8|1991.5|1991.3|1991|1992.1|1991.8|1991.1|1990.8|22
1650258900000|2022-04-18 05:15:00|1991.2|1990.9|1990.9|1990.6|1991.3|1991|1990.6|1990.3|14
1650259200000|2022-04-18 05:20:00|1991|1990.7|1991.1|1990.8|1991.2|1990.9|1990.8|1990.5|14
1650259500000|2022-04-18 05:25:00|1991|1990.7|1991|1990.7|1991.2|1990.9|1990.6|1990.3|10
1650259800000|2022-04-18 05:30:00|1990.9|1990.6|1990.7|1990.4|1991.6|1991.3|1990.6|1990.3|16
1650260100000|2022-04-18 05:35:00|1990.6|1990.3|1990.8|1990.5|1991|1990.7|1990.6|1990.3|11
1650260400000|2022-04-18 05:40:00|1990.7|1990.4|1990.6|1990.3|1991.3|1991|1990.5|1990.2|10
1650260700000|2022-04-18 05:45:00|1990.7|1990.4|1991.3|1991|1991.3|1991|1990.6|1990.3|25
1650261000000|2022-04-18 05:50:00|1991.4|1991.1|1992.5|1992.2|1992.7|1992.4|1991.3|1991|76
1650261300000|2022-04-18 05:55:00|1992.6|1992.3|1992.9|1992.6|1993.7|1993.4|1992.6|1992.3|65
1650261600000|2022-04-18 06:00:00|1993|1992.7|1993.7|1993.4|1994.4|1994.1|1992.9|1992.6|86
1650261900000|2022-04-18 06:05:00|1993.8|1993.5|1994|1993.7|1994.4|1994.1|1993.8|1993.5|19
1650262200000|2022-04-18 06:10:00|1994.1|1993.8|1992.8|1992.5|1994.1|1993.8|1992.8|1992.5|37
1650262500000|2022-04-18 06:15:00|1992.7|1992.4|1992.8|1992.5|1993.1|1992.8|1992.4|1992.1|32
1650262800000|2022-04-18 06:20:00|1992.9|1992.6|1993.1|1992.8|1993.3|1993|1992.8|1992.5|24
1650263100000|2022-04-18 06:25:00|1993|1992.7|1993.3|1993|1993.4|1993.1|1992.6|1992.3|13
1650263400000|2022-04-18 06:30:00|1993.4|1993.1|1993.6|1993.3|1993.9|1993.6|1993.3|1993|12
1650263700000|2022-04-18 06:35:00|1993.5|1993.2|1994.4|1994.1|1994.5|1994.2|1993.3|1993|40
1650264000000|2022-04-18 06:40:00|1994.3|1994|1993.1|1992.8|1994.3|1994|1993|1992.7|22
1650264300000|2022-04-18 06:45:00|1993.2|1992.9|1992.4|1992.1|1993.6|1993.3|1991.5|1991.2|148
1650264600000|2022-04-18 06:50:00|1992.5|1992.2|1992.6|1992.3|1992.8|1992.5|1992.2|1991.9|13
1650264900000|2022-04-18 06:55:00|1992.7|1992.4|1992.4|1992.1|1993|1992.7|1992.4|1992.1|14
1650265200000|2022-04-18 07:00:00|1992.5|1992.2|1991.9|1991.6|1992.6|1992.3|1991.5|1991.2|67
1650265500000|2022-04-18 07:05:00|1991.8|1991.5|1992.4|1992.1|1992.7|1992.4|1991.7|1991.4|80
1650265800000|2022-04-18 07:10:00|1992.5|1992.2|1992.5|1992.2|1993.2|1992.9|1992.3|1992|42
1650266100000|2022-04-18 07:15:00|1992.4|1992.1|1992.1|1991.8|1992.5|1992.2|1992|1991.7|11
1650266400000|2022-04-18 07:20:00|1992|1991.7|1992.4|1992.1|1992.5|1992.2|1991.7|1991.4|15
1650266700000|2022-04-18 07:25:00|1992.5|1992.2|1992.4|1992.1|1992.9|1992.6|1992.3|1992|38
1650267000000|2022-04-18 07:30:00|1992.3|1992|1991.9|1991.6|1992.3|1992|1991.2|1990.9|18
1650267300000|2022-04-18 07:35:00|1992|1991.7|1990.6|1990.3|1992.3|1992|1989.3|1989|111
1650267600000|2022-04-18 07:40:00|1990.7|1990.4|1990.9|1990.6|1991|1990.7|1990.2|1989.9|94
1650267900000|2022-04-18 07:45:00|1990.8|1990.5|1991.8|1991.5|1992.1|1991.8|1990.6|1990.3|60
1650268200000|2022-04-18 07:50:00|1991.9|1991.6|1992.2|1991.9|1992.3|1992|1991.6|1991.3|17
1650268500000|2022-04-18 07:55:00|1992.1|1991.8|1992.2|1991.9|1992.6|1992.3|1991.7|1991.4|31
1650268800000|2022-04-18 08:00:00|1992.1|1991.8|1995|1994.7|1995.5|1995.2|1992|1991.7|278
1650269100000|2022-04-18 08:05:00|1994.9|1994.6|1994.5|1994.2|1995.2|1994.9|1993.5|1993.2|105
1650269400000|2022-04-18 08:10:00|1994.6|1994.3|1994.6|1994.3|1994.7|1994.4|1994.2|1993.9|27
1650269700000|2022-04-18 08:15:00|1994.7|1994.4|1995.2|1994.9|1995.3|1995|1994|1993.7|42
1650270000000|2022-04-18 08:20:00|1995.3|1995|1994.9|1994.6|1995.6|1995.3|1994.9|1994.6|21
1650270300000|2022-04-18 08:25:00|1995|1994.7|1994.9|1994.6|1995.4|1995.1|1994.8|1994.5|8
1650270600000|2022-04-18 08:30:00|1994.8|1994.5|1994.4|1994.1|1994.9|1994.6|1994.2|1993.9|21
1650270900000|2022-04-18 08:35:00|1994.3|1994|1994.5|1994.2|1994.8|1994.5|1994.2|1993.9|8
1650271200000|2022-04-18 08:40:00|1994.4|1994.1|1994.7|1994.4|1994.7|1994.4|1994.2|1993.9|2
1650271500000|2022-04-18 08:45:00|1994.6|1994.3|1994.6|1994.3|1994.8|1994.5|1994.4|1994.1|7
1650271800000|2022-04-18 08:50:00|1994.7|1994.4|1993.7|1993.4|1994.7|1994.4|1993.6|1993.3|24
1650272100000|2022-04-18 08:55:00|1993.6|1993.3|1993.3|1993|1993.9|1993.6|1993.2|1992.9|29
1650272400000|2022-04-18 09:00:00|1993.4|1993.1|1993.4|1993.1|1993.5|1993.2|1993.1|1992.8|19
1650272700000|2022-04-18 09:05:00|1993.5|1993.2|1993.4|1993.1|1993.5|1993.2|1993.1|1992.8|7
1650273000000|2022-04-18 09:10:00|1993.3|1993|1992.8|1992.5|1993.4|1993.1|1992.7|1992.4|17
1650273300000|2022-04-18 09:15:00|1992.7|1992.4|1992.4|1992.1|1993.3|1993|1992.3|1992|16
1650273600000|2022-04-18 09:20:00|1992.3|1992|1990.1|1989.8|1992.4|1992.1|1989.6|1989.3|113
1650273900000|2022-04-18 09:25:00|1990|1989.7|1990.7|1990.4|1991.3|1991|1990|1989.7|49
1650274200000|2022-04-18 09:30:00|1990.6|1990.3|1991.3|1991|1991.7|1991.4|1990.6|1990.3|48
1650274500000|2022-04-18 09:35:00|1991.2|1990.9|1991|1990.7|1991.6|1991.3|1990.9|1990.6|22
1650274800000|2022-04-18 09:40:00|1991.1|1990.8|1991.3|1991|1991.9|1991.6|1990.8|1990.5|50
1650275100000|2022-04-18 09:45:00|1991.2|1990.9|1991.6|1991.3|1991.7|1991.4|1991|1990.7|38
1650275400000|2022-04-18 09:50:00|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991|1990.7|33
1650275700000|2022-04-18 09:55:00|1991.6|1991.3|1991.9|1991.6|1992.1|1991.8|1991.4|1991.1|32
1650276000000|2022-04-18 10:00:00|1992|1991.7|1992.9|1992.6|1993.1|1992.8|1991.6|1991.3|66
1650276300000|2022-04-18 10:05:00|1992.8|1992.5|1993.2|1992.9|1993.4|1993.1|1992.4|1992.1|53
1650276600000|2022-04-18 10:10:00|1993.3|1993|1993.1|1992.8|1993.4|1993.1|1992.9|1992.6|52
1650276900000|2022-04-18 10:15:00|1993|1992.7|1993|1992.7|1993.3|1993|1992.9|1992.6|37
1650277200000|2022-04-18 10:20:00|1992.9|1992.6|1993.2|1992.9|1993.7|1993.4|1992.8|1992.5|54
1650277500000|2022-04-18 10:25:00|1993.3|1993|1995.4|1995.1|1995.5|1995.2|1993.3|1993|134
1650277800000|2022-04-18 10:30:00|1995.3|1995|1994.6|1994.3|1995.4|1995.1|1994.6|1994.3|107
1650278100000|2022-04-18 10:35:00|1994.7|1994.4|1994.7|1994.4|1994.9|1994.6|1994.5|1994.2|61
1650278400000|2022-04-18 10:40:00|1994.6|1994.3|1994.7|1994.4|1995.2|1994.9|1994.4|1994.1|40
1650278700000|2022-04-18 10:45:00|1994.9|1994.6|1994.3|1994|1994.9|1994.6|1994.1|1993.8|31
1650279000000|2022-04-18 10:50:00|1994.4|1994.1|1994.8|1994.5|1994.9|1994.6|1994|1993.7|62
1650279300000|2022-04-18 10:55:00|1994.7|1994.4|1994.3|1994|1995.1|1994.8|1994.1|1993.8|34
1650279600000|2022-04-18 11:00:00|1994.5|1994.2|1996|1995.7|1996.2|1995.9|1994.4|1994.1|80
1650279900000|2022-04-18 11:05:00|1995.9|1995.6|1996.9|1996.6|1997.8|1997.5|1995.8|1995.5|189
1650280200000|2022-04-18 11:10:00|1997|1996.7|1999.3|1999|1999.7|1999.4|1996.9|1996.6|188
1650280500000|2022-04-18 11:15:00|1999.4|1999.1|1999.6|1999.3|2000|1999.7|1998.7|1998.4|90
1650280800000|2022-04-18 11:20:00|1999.5|1999.2|1998.4|1998.1|1999.8|1999.5|1998.3|1998|91
1650281100000|2022-04-18 11:25:00|1998.5|1998.2|1998.2|1997.9|1998.5|1998.2|1997.5|1997.2|89
1650281400000|2022-04-18 11:30:00|1998.4|1998.1|1998.9|1998.6|1998.9|1998.6|1998.2|1997.9|110
1650281700000|2022-04-18 11:35:00|1998.8|1998.5|1997.9|1997.6|1998.8|1998.5|1997.9|1997.6|97
1650282000000|2022-04-18 11:40:00|1998.1|1997.8|1998.7|1998.4|1998.7|1998.4|1997.6|1997.3|203
1650282300000|2022-04-18 11:45:00|1998.6|1998.3|1997.8|1997.5|1998.6|1998.3|1997.8|1997.5|79
1650282600000|2022-04-18 11:50:00|1997.9|1997.6|1997.1|1996.8|1997.9|1997.6|1996.7|1996.4|109
1650282900000|2022-04-18 11:55:00|1996.7|1996.4|1996.6|1996.3|1996.9|1996.6|1996.4|1996.1|91
1650283200000|2022-04-18 12:00:00|1996.7|1996.4|1997.6|1997.3|1997.7|1997.4|1996.3|1996|231
1650283500000|2022-04-18 12:05:00|1997.5|1997.2|1997.4|1997.1|1998.7|1998.4|1997|1996.7|330
1650283800000|2022-04-18 12:10:00|1997.5|1997.2|1997.4|1997.1|1998.1|1997.8|1996.5|1996.2|211
1650284100000|2022-04-18 12:15:00|1997.5|1997.2|1999.1|1998.8|1999.4|1999.1|1997|1996.7|472
1650284400000|2022-04-18 12:20:00|1999|1998.7|1999.7|1999.4|2000.1|1999.8|1999|1998.7|112
1650284700000|2022-04-18 12:25:00|1999.8|1999.5|1999.9|1999.6|2000|1999.7|1999.5|1999.2|109
1650285000000|2022-04-18 12:30:00|1999.8|1999.5|1999.7|1999.4|2000.3|2000|1999.2|1998.9|242
1650285300000|2022-04-18 12:35:00|1999.8|1999.5|2000.7|2000.4|2001.2|2000.9|1999.8|1999.5|212
1650285600000|2022-04-18 12:40:00|2000.8|2000.5|1999.6|1999.3|2000.9|2000.6|1999.4|1999.1|129
1650285900000|2022-04-18 12:45:00|1999.5|1999.2|1999.2|1998.9|1999.8|1999.5|1999|1998.7|103
1650286200000|2022-04-18 12:50:00|1999.1|1998.8|1997.8|1997.5|1999.3|1999|1997.7|1997.4|132
1650286500000|2022-04-18 12:55:00|1997.9|1997.6|1997.8|1997.5|1998.9|1998.6|1997.7|1997.4|92
1650286800000|2022-04-18 13:00:00|1997.9|1997.6|1998.9|1998.6|1999.2|1998.9|1997.2|1996.9|221
1650287100000|2022-04-18 13:05:00|1998.8|1998.5|1998.8|1998.5|1999.3|1999|1998.3|1998|126
1650287400000|2022-04-18 13:10:00|1998.7|1998.4|1999.8|1999.5|1999.9|1999.6|1998.7|1998.4|137
1650287700000|2022-04-18 13:15:00|1999.9|1999.6|1999.9|1999.6|2000.6|2000.3|1999.6|1999.3|295
1650288000000|2022-04-18 13:20:00|1999.8|1999.5|2001.2|2000.9|2001.2|2000.9|1999.5|1999.2|228
1650288300000|2022-04-18 13:25:00|2001.1|2000.8|1998.9|1998.6|2001.1|2000.8|1998.9|1998.6|383
1650288600000|2022-04-18 13:30:00|1999|1998.7|1997.3|1997|2006.5|2006.2|1997.3|1997|5671
1650288900000|2022-04-18 13:35:00|1997.2|1996.9|1995.3|1995|2002.8|2002.5|1995.3|1995|3631
1650289200000|2022-04-18 13:40:00|1995.5|1995.2|1998.9|1998.6|2001.2|2000.9|1991.6|1991.3|3420
1650289500000|2022-04-18 13:45:00|1998.8|1998.5|1996.9|1996.6|1998.8|1998.5|1995|1994.7|1792
1650289800000|2022-04-18 13:50:00|1997.1|1996.8|1994|1993.7|1998.4|1998.1|1989.9|1989.6|2514
1650290100000|2022-04-18 13:55:00|1993.9|1993.6|1995.6|1995.3|1995.8|1995.5|1989.7|1989.4|1622
1650290400000|2022-04-18 14:00:00|1995.2|1994.9|1999.7|1999.4|1999.8|1999.5|1992.4|1992.1|1886
1650290700000|2022-04-18 14:05:00|1999.9|1999.6|1993|1992.7|2000.2|1999.9|1992.8|1992.5|1620
1650291000000|2022-04-18 14:10:00|1992.9|1992.6|1992.7|1992.4|1995.9|1995.6|1992.1|1991.8|1374
1650291300000|2022-04-18 14:15:00|1992.6|1992.3|1994.3|1994|1994.8|1994.5|1991.2|1990.9|2038
1650291600000|2022-04-18 14:20:00|1994.2|1993.9|1998.7|1998.4|1999.3|1999|1992.4|1992.1|1422
1650291900000|2022-04-18 14:25:00|1998.8|1998.5|1994.9|1994.6|2000.5|2000.2|1993.9|1993.6|1877
1650292200000|2022-04-18 14:30:00|1995|1994.7|1993.7|1993.4|1996|1995.7|1992.1|1991.8|992
1650292500000|2022-04-18 14:35:00|1993.6|1993.3|1995.3|1995|1995.3|1995|1990.7|1990.4|1131
1650292800000|2022-04-18 14:40:00|1995.4|1995.1|1996.4|1996.1|1998|1997.7|1994.5|1994.2|1309
1650293100000|2022-04-18 14:45:00|1996.3|1996|1998.6|1998.3|1998.6|1998.3|1995.5|1995.2|1484
1650293400000|2022-04-18 14:50:00|1998.5|1998.2|1994.7|1994.4|1998.6|1998.3|1994|1993.7|1157
1650293700000|2022-04-18 14:55:00|1994.8|1994.5|1995.4|1995.1|1995.8|1995.5|1993|1992.7|860
1650294000000|2022-04-18 15:00:00|1995.5|1995.2|1997.5|1997.2|1997.6|1997.3|1994.6|1994.3|652
1650294300000|2022-04-18 15:05:00|1997.4|1997.1|1997.4|1997.1|1998.7|1998.4|1996.9|1996.6|804
1650294600000|2022-04-18 15:10:00|1997.5|1997.2|1998.9|1998.6|1999.8|1999.5|1997.4|1997.1|1046
1650294900000|2022-04-18 15:15:00|1998.8|1998.5|1995.7|1995.4|1999.8|1999.5|1994.9|1994.6|1420
1650295200000|2022-04-18 15:20:00|1995.6|1995.3|1993.2|1992.9|1995.8|1995.5|1992.9|1992.6|877
1650295500000|2022-04-18 15:25:00|1993.3|1993|1992.7|1992.4|1994.9|1994.6|1991.2|1990.9|1136
1650295800000|2022-04-18 15:30:00|1992.6|1992.3|1992.1|1991.8|1993.9|1993.6|1991.2|1990.9|994
1650296100000|2022-04-18 15:35:00|1992|1991.7|1987.8|1987.5|1992.7|1992.4|1987.4|1987.1|1555
1650296400000|2022-04-18 15:40:00|1987.7|1987.4|1985|1984.7|1987.7|1987.4|1984.9|1984.6|1696
1650296700000|2022-04-18 15:45:00|1984.8|1984.5|1982.8|1982.5|1985.1|1984.8|1982.3|1982|1275
1650297000000|2022-04-18 15:50:00|1982.7|1982.4|1984.8|1984.5|1984.9|1984.6|1982.2|1981.9|734
1650297300000|2022-04-18 15:55:00|1984.7|1984.4|1986.9|1986.6|1987.4|1987.1|1984|1983.7|1175
1650297600000|2022-04-18 16:00:00|1987|1986.7|1985|1984.7|1987|1986.7|1983.8|1983.5|1128
1650297900000|2022-04-18 16:05:00|1984.9|1984.6|1984.7|1984.4|1986.3|1986|1984.3|1984|557
1650298200000|2022-04-18 16:10:00|1984.6|1984.3|1984.6|1984.3|1986.8|1986.5|1984.2|1983.9|796
1650298500000|2022-04-18 16:15:00|1984.4|1984.1|1982.5|1982.2|1985.4|1985.1|1982.1|1981.8|610
1650298800000|2022-04-18 16:20:00|1982.4|1982.1|1984|1983.7|1984.2|1983.9|1982.1|1981.8|447
1650299100000|2022-04-18 16:25:00|1984.1|1983.8|1983.2|1982.9|1984.1|1983.8|1982|1981.7|476
1650299400000|2022-04-18 16:30:00|1983.1|1982.8|1982.3|1982|1984.2|1983.9|1980.9|1980.6|1057
1650299700000|2022-04-18 16:35:00|1982.2|1981.9|1982.5|1982.2|1983.4|1983.1|1981.6|1981.3|654
1650300000000|2022-04-18 16:40:00|1982.4|1982.1|1984.5|1984.2|1984.8|1984.5|1981.3|1981|524
1650300300000|2022-04-18 16:45:00|1984.4|1984.1|1984.8|1984.5|1985.2|1984.9|1983.4|1983.1|398
1650300600000|2022-04-18 16:50:00|1984.9|1984.6|1987|1986.7|1987.4|1987.1|1984.5|1984.2|415
1650300900000|2022-04-18 16:55:00|1986.9|1986.6|1987.7|1987.4|1988.2|1987.9|1986.5|1986.2|454
1650301200000|2022-04-18 17:00:00|1988|1987.7|1987.5|1987.2|1989.2|1988.9|1986.9|1986.6|670
1650301500000|2022-04-18 17:05:00|1987.6|1987.3|1992.5|1992.2|1992.5|1992.2|1987.5|1987.2|1019
1650301800000|2022-04-18 17:10:00|1992.4|1992.1|1993|1992.7|1994.4|1994.1|1992.1|1991.8|999
1650302100000|2022-04-18 17:15:00|1992.9|1992.6|1992.2|1991.9|1993.8|1993.5|1991.7|1991.4|1027
1650302400000|2022-04-18 17:20:00|1992.1|1991.8|1993.9|1993.6|1994.6|1994.3|1991.9|1991.6|716
1650302700000|2022-04-18 17:25:00|1994.1|1993.8|1994.3|1994|1994.5|1994.2|1993.1|1992.8|495
1650303000000|2022-04-18 17:30:00|1994.2|1993.9|2000.4|2000.1|2000.4|2000.1|1993.8|1993.5|1647
1650303300000|2022-04-18 17:35:00|2000.1|1999.8|1999.5|1999.2|2000.9|2000.6|1998.4|1998.1|1242
1650303600000|2022-04-18 17:40:00|1999.6|1999.3|2000.8|2000.5|2001|2000.7|1998.5|1998.2|817
1650303900000|2022-04-18 17:45:00|2000.7|2000.4|2001.2|2000.9|2001.8|2001.5|1999.3|1999|797
1650304200000|2022-04-18 17:50:00|2001.1|2000.8|2001.4|2001.1|2001.8|2001.5|1999.6|1999.3|649
1650304500000|2022-04-18 17:55:00|2001.5|2001.2|2001.7|2001.4|2003.1|2002.8|1999.9|1999.6|1544
1650304800000|2022-04-18 18:00:00|2001.9|2001.6|2000.5|2000.2|2002.4|2002.1|2000.1|1999.8|1134
1650305100000|2022-04-18 18:05:00|2000.7|2000.4|1998.7|1998.4|2001.1|2000.8|1998|1997.7|874
1650305400000|2022-04-18 18:10:00|1998.8|1998.5|1999.4|1999.1|1999.6|1999.3|1997.3|1997|595
1650305700000|2022-04-18 18:15:00|1999.3|1999|1996.5|1996.2|2001|2000.7|1995.5|1995.2|1368
1650306000000|2022-04-18 18:20:00|1996.4|1996.1|1999.6|1999.3|1999.9|1999.6|1995.6|1995.3|749
1650306300000|2022-04-18 18:25:00|1999.9|1999.6|1997.7|1997.4|2000.9|2000.6|1996.6|1996.3|1397
1650306600000|2022-04-18 18:30:00|1997.8|1997.5|1999.4|1999.1|1999.5|1999.2|1997.6|1997.3|856
1650306900000|2022-04-18 18:35:00|1999.3|1999|1998.2|1997.9|2000.3|2000|1997.8|1997.5|952
1650307200000|2022-04-18 18:40:00|1998.3|1998|1996.3|1996|1999.2|1998.9|1995.9|1995.6|666
1650307500000|2022-04-18 18:45:00|1996.4|1996.1|1995.8|1995.5|1996.6|1996.3|1994.5|1994.2|846
1650307800000|2022-04-18 18:50:00|1995.7|1995.4|1997.4|1997.1|1998.3|1998|1995.3|1995|703
1650308100000|2022-04-18 18:55:00|1997.2|1996.9|1994.4|1994.1|1997.4|1997.1|1994.2|1993.9|1052
1650308400000|2022-04-18 19:00:00|1994.3|1994|1993.9|1993.6|1996|1995.7|1993.5|1993.2|992
1650308700000|2022-04-18 19:05:00|1994|1993.7|1993|1992.7|1995.7|1995.4|1992.5|1992.2|768
1650309000000|2022-04-18 19:10:00|1993.3|1993|1991.5|1991.2|1994.6|1994.3|1990.3|1990|1008
1650309300000|2022-04-18 19:15:00|1991.6|1991.3|1989.4|1989.1|1993|1992.7|1989.2|1988.9|770
1650309600000|2022-04-18 19:20:00|1989.5|1989.2|1988.4|1988.1|1990.7|1990.4|1987.1|1986.8|985
1650309900000|2022-04-18 19:25:00|1988.3|1988|1987.1|1986.8|1988.7|1988.4|1986.9|1986.6|977
1650310200000|2022-04-18 19:30:00|1987|1986.7|1982.7|1982.4|1987|1986.7|1982.2|1981.9|2395
1650310500000|2022-04-18 19:35:00|1982.6|1982.3|1982.6|1982.3|1983.6|1983.3|1980.9|1980.6|1674
1650310800000|2022-04-18 19:40:00|1982.5|1982.2|1984.3|1984|1984.8|1984.5|1981.3|1981|1504
1650311100000|2022-04-18 19:45:00|1983.8|1983.5|1981|1980.7|1984.9|1984.6|1981|1980.7|2015
1650311400000|2022-04-18 19:50:00|1980.6|1980.3|1985.2|1984.9|1986.1|1985.8|1979.8|1979.5|3460
1650311700000|2022-04-18 19:55:00|1985|1984.7|1990.3|1990|1990.3|1990|1984.7|1984.4|7434
1650312000000|2022-04-18 20:00:00|1990.4|1990.1|1994.8|1994.5|1994.8|1994.5|1989.4|1989.1|4839
1650312300000|2022-04-18 20:05:00|1994.9|1994.6|1996.8|1996.5|1997.9|1997.6|1994.1|1993.8|2058
1650312600000|2022-04-18 20:10:00|1996.7|1996.4|1996.2|1995.9|1997.8|1997.5|1995|1994.7|2294
1650312900000|2022-04-18 20:15:00|1996.1|1995.8|1997|1996.7|1998.4|1998.1|1996.1|1995.8|581
1650313200000|2022-04-18 20:20:00|1997.1|1996.8|1996.5|1996.2|1997.3|1997|1996.5|1996.2|346
1650313500000|2022-04-18 20:25:00|1996.4|1996.1|1995.7|1995.4|1997|1996.7|1995.3|1995|380
1650313800000|2022-04-18 20:30:00|1995.8|1995.5|1994.7|1994.4|1995.9|1995.6|1993.8|1993.5|352
1650314100000|2022-04-18 20:35:00|1994.8|1994.5|1995.8|1995.5|1996.1|1995.8|1994.7|1994.4|212
1650314400000|2022-04-18 20:40:00|1995.9|1995.6|1996.3|1996|1996.3|1996|1995.8|1995.5|88
1650314700000|2022-04-18 20:45:00|1996.2|1995.9|1996.2|1995.9|1996.9|1996.6|1995.9|1995.6|216
1650315000000|2022-04-18 20:50:00|1996.1|1995.8|1996.3|1996|1996.7|1996.4|1996.1|1995.8|113
1650315300000|2022-04-18 20:55:00|1996.4|1996.1|1996.9|1996.1|1997|1996.5|1996.2|1995.9|105
1650315600000|2022-04-18 21:00:00|1997.1|1996.3|1997.7|1996.9|1997.7|1996.9|1997.1|1996.3|0
1650315900000|2022-04-18 21:05:00|1997.6|1996.8|1997.5|1996.7|1997.6|1996.8|1997.5|1996.7|0
1650316200000|2022-04-18 21:10:00|1997.6|1996.8|1997.2|1996.4|1997.6|1996.8|1997|1996.2|0
1650316500000|2022-04-18 21:15:00|1997.1|1996.3|1996.9|1996.1|1997.1|1996.3|1996.9|1996.1|0
1650316800000|2022-04-18 21:20:00|1997|1996.2|1997.4|1996.6|1997.4|1996.6|1997|1996.2|0
1650317100000|2022-04-18 21:25:00|1997.3|1996.5|1997|1996.2|1997.4|1996.6|1997|1996.2|0
1650317400000|2022-04-18 21:30:00|1997.1|1996.3|1997.1|1996.3|1997.1|1996.3|1997|1996.2|0
1650317700000|2022-04-18 21:35:00|1997.2|1996.4|1997.4|1996.6|1997.4|1996.6|1997.2|1996.4|0
1650318000000|2022-04-18 21:40:00|1997.5|1996.7|1997.7|1996.9|1997.7|1996.9|1997.4|1996.6|0
1650318300000|2022-04-18 21:45:00|1997.6|1996.8|1997.5|1996.7|1997.8|1997|1997.5|1996.7|0
1650318600000|2022-04-18 21:50:00|1997.7|1996.9|1997.8|1997|1998|1997.2|1997.5|1996.7|0
1650318900000|2022-04-18 21:55:00|1997.7|1996.9|1997.7|1996.9|1998.1|1997.3|1997.7|1996.9|0
1650319200000|2022-04-18 22:00:00|1997.6|1996.8|1996.9|1996.6|1997.6|1997.1|1996.1|1995.8|147
1650319500000|2022-04-18 22:05:00|1996.8|1996.5|1996.4|1996.1|1997|1996.7|1996.2|1995.9|185
1650319800000|2022-04-18 22:10:00|1996.3|1996|1996.8|1996.5|1997|1996.7|1995.1|1994.8|226
1650320100000|2022-04-18 22:15:00|1996.9|1996.6|1996.3|1996|1997.3|1997|1995.9|1995.6|75
1650320400000|2022-04-18 22:20:00|1996.2|1995.9|1997.3|1997|1997.4|1997.1|1996.2|1995.9|31
1650320700000|2022-04-18 22:25:00|1997.6|1997.3|1997.5|1997.2|1997.7|1997.4|1997|1996.7|20
1650321000000|2022-04-18 22:30:00|1997.6|1997.3|1997.9|1997.6|1998.7|1998.4|1997.5|1997.2|47
1650321300000|2022-04-18 22:35:00|1997.8|1997.5|1997.6|1997.3|1998.6|1998.3|1997.5|1997.2|25
1650321600000|2022-04-18 22:40:00|1997.5|1997.2|1997.5|1997.2|1998|1997.7|1997.3|1997|18
1650321900000|2022-04-18 22:45:00|1997.6|1997.3|1997.6|1997.3|1997.7|1997.4|1997.2|1996.9|12
1650322200000|2022-04-18 22:50:00|1997.7|1997.4|1997.2|1996.9|1997.7|1997.4|1997.2|1996.9|3
1650322500000|2022-04-18 22:55:00|1997.4|1997.1|1996.5|1996.2|1997.4|1997.1|1996.4|1996.1|27
1650322800000|2022-04-18 23:00:00|1996.6|1996.3|1997.4|1997.1|1997.7|1997.4|1996.6|1996.3|54
1650323100000|2022-04-18 23:05:00|1997.3|1997|1996.7|1996.4|1997.4|1997.1|1996.6|1996.3|18
1650323400000|2022-04-18 23:10:00|1996.6|1996.3|1996.4|1996.1|1996.9|1996.6|1996.3|1996|5
1650323700000|2022-04-18 23:15:00|1996.5|1996.2|1996.4|1996.1|1997|1996.7|1996.3|1996|9
1650324000000|2022-04-18 23:20:00|1996.5|1996.2|1996.5|1996.2|1996.9|1996.6|1996.3|1996|11
1650324300000|2022-04-18 23:25:00|1996.4|1996.1|1995.8|1995.5|1996.5|1996.2|1995.7|1995.4|39
1650324600000|2022-04-18 23:30:00|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|1995.4|1995.1|20
1650324900000|2022-04-18 23:35:00|1996|1995.7|1995.7|1995.4|1996.1|1995.8|1995.1|1994.8|23
1650325200000|2022-04-18 23:40:00|1995.8|1995.5|1996.4|1996.1|1996.5|1996.2|1995.7|1995.4|41
1650325500000|2022-04-18 23:45:00|1996.3|1996|1998.6|1998.3|1999.4|1999.1|1996.2|1995.9|196
1650325800000|2022-04-18 23:50:00|1998.8|1998.5|2000.7|2000.4|2001.3|2001|1998.6|1998.3|172
1650326100000|2022-04-18 23:55:00|2000.6|2000.3|2001.2|2000.9|2001.7|2001.4|2000.5|2000.2|97
1650326400000|2022-04-19 00:00:00|2001.1|2000.8|2000.5|2000.2|2001.5|2001.2|2000.4|2000.1|66
1650326700000|2022-04-19 00:05:00|2000.4|2000.1|2000.4|2000.1|2001.1|2000.8|2000|1999.7|38
1650327000000|2022-04-19 00:10:00|2000.5|2000.2|2001.6|2001.3|2002|2001.7|2000.2|1999.9|183
1650327300000|2022-04-19 00:15:00|2001.5|2001.2|2001|2000.7|2001.7|2001.4|2000.3|2000|167
1650327600000|2022-04-19 00:20:00|2000.9|2000.6|2001|2000.7|2001.2|2000.9|2000.7|2000.4|67
1650327900000|2022-04-19 00:25:00|2001.1|2000.8|2000.9|2000.6|2001.4|2001.1|2000.8|2000.5|27
1650328200000|2022-04-19 00:30:00|2001|2000.7|2000.8|2000.5|2001.1|2000.8|2000.3|2000|23
1650328500000|2022-04-19 00:35:00|2000.9|2000.6|2000.5|2000.2|2000.9|2000.6|2000.4|2000.1|18
1650328800000|2022-04-19 00:40:00|2000.4|2000.1|1998.9|1998.6|2000.4|2000.1|1998.9|1998.6|57
1650329100000|2022-04-19 00:45:00|1998.8|1998.5|1995.5|1995.2|1998.9|1998.6|1995.3|1995|260
1650329400000|2022-04-19 00:50:00|1995.4|1995.1|1995.1|1994.8|1995.9|1995.6|1994.2|1993.9|113
1650329700000|2022-04-19 00:55:00|1995|1994.7|1995|1994.7|1995.4|1995.1|1994.2|1993.9|47
1650330000000|2022-04-19 01:00:00|1994.9|1994.6|1993.9|1993.6|1995.2|1994.9|1992.9|1992.6|121
1650330300000|2022-04-19 01:05:00|1994|1993.7|1994|1993.7|1994.3|1994|1993.1|1992.8|25
1650330600000|2022-04-19 01:10:00|1994.1|1993.8|1995.3|1995|1995.6|1995.3|1993.5|1993.2|58
1650330900000|2022-04-19 01:15:00|1995.4|1995.1|1994.3|1994|1995.4|1995.1|1994.1|1993.8|41
1650331200000|2022-04-19 01:20:00|1994.4|1994.1|1995.8|1995.5|1995.9|1995.6|1994.1|1993.8|53
1650331500000|2022-04-19 01:25:00|1995.9|1995.6|1996.8|1996.5|1996.8|1996.5|1995.8|1995.5|59
1650331800000|2022-04-19 01:30:00|1996.7|1996.4|1997.5|1997.2|1997.9|1997.6|1996.6|1996.3|150
1650332100000|2022-04-19 01:35:00|1997.6|1997.3|1997.9|1997.6|1998.1|1997.8|1997.2|1996.9|37
1650332400000|2022-04-19 01:40:00|1997.8|1997.5|1996.5|1996.2|1997.9|1997.6|1996.1|1995.8|51
1650332700000|2022-04-19 01:45:00|1996.4|1996.1|1997.5|1997.2|1997.8|1997.5|1995.8|1995.5|52
1650333000000|2022-04-19 01:50:00|1997.6|1997.3|1997.7|1997.4|1997.8|1997.5|1996.7|1996.4|50
1650333300000|2022-04-19 01:55:00|1997.6|1997.3|1996.9|1996.6|1998|1997.7|1996.8|1996.5|10
1650333600000|2022-04-19 02:00:00|1996.8|1996.5|1997|1996.7|1997.2|1996.9|1996.4|1996.1|23
1650333900000|2022-04-19 02:05:00|1996.9|1996.6|1996.5|1996.2|1996.9|1996.6|1996.2|1995.9|7
1650334200000|2022-04-19 02:10:00|1996.4|1996.1|1994.8|1994.5|1996.5|1996.2|1994.8|1994.5|68
1650334500000|2022-04-19 02:15:00|1994.9|1994.6|1995.4|1995.1|1995.5|1995.2|1994.4|1994.1|46
1650334800000|2022-04-19 02:20:00|1995.5|1995.2|1995.4|1995.1|1995.5|1995.2|1994.8|1994.5|16
1650335100000|2022-04-19 02:25:00|1995.3|1995|1994.6|1994.3|1995.6|1995.3|1994.6|1994.3|15
1650335400000|2022-04-19 02:30:00|1994.4|1994.1|1994.8|1994.5|1995|1994.7|1994.4|1994.1|18
1650335700000|2022-04-19 02:35:00|1994.9|1994.6|1995.6|1995.3|1995.9|1995.6|1994.8|1994.5|8
1650336000000|2022-04-19 02:40:00|1995.7|1995.4|1995.6|1995.3|1995.7|1995.4|1995.2|1994.9|1
1650336300000|2022-04-19 02:45:00|1995.7|1995.4|1996.1|1995.8|1996.3|1996|1995.5|1995.2|30
1650336600000|2022-04-19 02:50:00|1996.2|1995.9|1996.8|1996.5|1996.8|1996.5|1996|1995.7|28
1650336900000|2022-04-19 02:55:00|1996.7|1996.4|1996.4|1996.1|1996.8|1996.5|1995.9|1995.6|21
1650337200000|2022-04-19 03:00:00|1996.5|1996.2|1996.8|1996.5|1997|1996.7|1996.4|1996.1|13
1650337500000|2022-04-19 03:05:00|1996.7|1996.4|1996.8|1996.5|1996.9|1996.6|1996.5|1996.2|9
1650337800000|2022-04-19 03:10:00|1996.7|1996.4|1997.5|1997.2|1997.8|1997.5|1996.5|1996.2|21
1650338100000|2022-04-19 03:15:00|1997.4|1997.1|1998|1997.7|1998|1997.7|1997.3|1997|16
1650338400000|2022-04-19 03:20:00|1998.1|1997.8|1999.7|1999.4|2000|1999.7|1998|1997.7|163
1650338700000|2022-04-19 03:25:00|1999.9|1999.6|1999.7|1999.4|1999.9|1999.6|1999.4|1999.1|19
1650339000000|2022-04-19 03:30:00|1999.8|1999.5|1999.8|1999.5|2000.3|2000|1999.7|1999.4|28
1650339300000|2022-04-19 03:35:00|1999.7|1999.4|1999.9|1999.6|2000.2|1999.9|1999.6|1999.3|14
1650339600000|2022-04-19 03:40:00|1999.8|1999.5|2000|1999.7|2000.3|2000|1999.8|1999.5|17
1650339900000|2022-04-19 03:45:00|1999.8|1999.5|1999|1998.7|2000|1999.7|1998.5|1998.2|75
1650340200000|2022-04-19 03:50:00|1999.1|1998.8|1998.9|1998.6|1999.4|1999.1|1998.8|1998.5|17
1650340500000|2022-04-19 03:55:00|1998.8|1998.5|1999.1|1998.8|1999.2|1998.9|1998.8|1998.5|4
1650340800000|2022-04-19 04:00:00|1999.2|1998.9|1998.6|1998.3|1999.4|1999.1|1998.5|1998.2|27
1650341100000|2022-04-19 04:05:00|1998.7|1998.4|1999.1|1998.8|1999.4|1999.1|1998.6|1998.3|39
1650341400000|2022-04-19 04:10:00|1999|1998.7|1998.9|1998.6|1999.3|1999|1998.7|1998.4|52
1650341700000|2022-04-19 04:15:00|1998.8|1998.5|1999.3|1999|1999.4|1999.1|1998.7|1998.4|25
1650342000000|2022-04-19 04:20:00|1999.2|1998.9|1999|1998.7|1999.3|1999|1998.9|1998.6|11
1650342300000|2022-04-19 04:25:00|1998.9|1998.6|1998.7|1998.4|1999.1|1998.8|1998.6|1998.3|9
1650342600000|2022-04-19 04:30:00|1998.8|1998.5|1998.6|1998.3|1998.9|1998.6|1998.1|1997.8|31
1650342900000|2022-04-19 04:35:00|1998.7|1998.4|1998.4|1998.1|1998.9|1998.6|1998.2|1997.9|22
1650343200000|2022-04-19 04:40:00|1998.3|1998|1998.8|1998.5|1998.8|1998.5|1998.2|1997.9|6
1650343500000|2022-04-19 04:45:00|1998.9|1998.6|1999|1998.7|1999.1|1998.8|1998.6|1998.3|16
1650343800000|2022-04-19 04:50:00|1999.1|1998.8|1999.5|1999.2|1999.6|1999.3|1998.7|1998.4|45
1650344100000|2022-04-19 04:55:00|1999.4|1999.1|1999.7|1999.4|2000|1999.7|1999.3|1999|19
1650344400000|2022-04-19 05:00:00|1999.5|1999.2|1999|1998.7|2000.1|1999.8|1998.7|1998.4|32
1650344700000|2022-04-19 05:05:00|1998.9|1998.6|1997.8|1997.5|1999|1998.7|1997.8|1997.5|15
1650345000000|2022-04-19 05:10:00|1997.9|1997.6|1997.5|1997.2|1998.2|1997.9|1997.5|1997.2|54
1650345300000|2022-04-19 05:15:00|1997.6|1997.3|1997.4|1997.1|1997.7|1997.4|1996.8|1996.5|51
1650345600000|2022-04-19 05:20:00|1997.3|1997|1997.2|1996.9|1997.4|1997.1|1996.9|1996.6|21
1650345900000|2022-04-19 05:25:00|1997.3|1997|1997.7|1997.4|1997.9|1997.6|1997.2|1996.9|20
1650346200000|2022-04-19 05:30:00|1997.8|1997.5|1997.1|1996.8|1997.8|1997.5|1997.1|1996.8|41
1650346500000|2022-04-19 05:35:00|1997|1996.7|1997.2|1996.9|1997.6|1997.3|1996.6|1996.3|26
1650346800000|2022-04-19 05:40:00|1997.1|1996.8|1997.3|1997|1997.7|1997.4|1996.8|1996.5|64
1650347100000|2022-04-19 05:45:00|1997.4|1997.1|1997.3|1997|1997.6|1997.3|1996.8|1996.5|21
1650347400000|2022-04-19 05:50:00|1997.2|1996.9|1997.5|1997.2|1997.7|1997.4|1997.2|1996.9|37
1650347700000|2022-04-19 05:55:00|1997.6|1997.3|1996.4|1996.1|1997.7|1997.4|1996.4|1996.1|50
1650348000000|2022-04-19 06:00:00|1996.3|1996|1995.9|1995.6|1996.9|1996.6|1995.1|1994.8|126
1650348300000|2022-04-19 06:05:00|1996|1995.7|1998.3|1998|1998.7|1998.4|1995.1|1994.8|42
1650348600000|2022-04-19 06:10:00|1998.2|1997.9|1999.1|1998.8|1999.1|1998.8|1997.7|1997.4|44
1650348900000|2022-04-19 06:15:00|1999|1998.7|1999|1998.7|2000.1|1999.8|1998.5|1998.2|61
1650349200000|2022-04-19 06:20:00|1999.1|1998.8|2000.4|2000.1|2001.1|2000.8|1999|1998.7|46
1650349500000|2022-04-19 06:25:00|2000.3|2000|1999.8|1999.5|2000.7|2000.4|1999.7|1999.4|14
1650349800000|2022-04-19 06:30:00|1999.7|1999.4|1999.1|1998.8|1999.9|1999.6|1998.6|1998.3|20
1650350100000|2022-04-19 06:35:00|1999.2|1998.9|1998.5|1998.2|1999.5|1999.2|1998.2|1997.9|11
1650350400000|2022-04-19 06:40:00|1998.4|1998.1|1999.5|1999.2|1999.7|1999.4|1998.4|1998.1|9
1650350700000|2022-04-19 06:45:00|1999.4|1999.1|1998.8|1998.5|1999.5|1999.2|1998.5|1998.2|38
1650351000000|2022-04-19 06:50:00|1998.7|1998.4|1998.6|1998.3|1999.2|1998.9|1998.1|1997.8|39
1650351300000|2022-04-19 06:55:00|1998.7|1998.4|1998.1|1997.8|1998.7|1998.4|1997.1|1996.8|36
1650351600000|2022-04-19 07:00:00|1998.2|1997.9|1996.6|1996.3|1998.2|1997.9|1994.2|1993.9|423
1650351900000|2022-04-19 07:05:00|1996.8|1996.5|1996.2|1995.9|1998|1997.7|1995|1994.7|180
1650352200000|2022-04-19 07:10:00|1996.1|1995.8|1992.6|1992.3|1996.1|1995.8|1992.2|1991.9|205
1650352500000|2022-04-19 07:15:00|1992.5|1992.2|1993.6|1993.3|1994.4|1994.1|1991.5|1991.2|264
1650352800000|2022-04-19 07:20:00|1993.5|1993.2|1992.8|1992.5|1994.4|1994.1|1992.3|1992|120
1650353100000|2022-04-19 07:25:00|1994|1993.7|1993.7|1993.4|1994.7|1994.4|1993.2|1992.9|39
1650353400000|2022-04-19 07:30:00|1993.8|1993.5|1992.9|1992.6|1994.8|1994.5|1992.9|1992.6|72
1650353700000|2022-04-19 07:35:00|1993|1992.7|1991.3|1991|1993.1|1992.8|1990.2|1989.9|135
1650354000000|2022-04-19 07:40:00|1991.1|1990.8|1991.4|1991.1|1991.8|1991.5|1990.3|1990|63
1650354300000|2022-04-19 07:45:00|1991.3|1991|1993.5|1993.2|1993.8|1993.5|1991|1990.7|84
1650354600000|2022-04-19 07:50:00|1993.6|1993.3|1994.3|1994|1994.6|1994.3|1993.5|1993.2|45
1650354900000|2022-04-19 07:55:00|1994.4|1994.1|1996.5|1996.2|1997.8|1997.5|1994.3|1994|125
1650355200000|2022-04-19 08:00:00|1996.4|1996.1|1997|1996.7|1997.9|1997.6|1996.4|1996.1|105
1650355500000|2022-04-19 08:05:00|1997.1|1996.8|1998.3|1998|1999.6|1999.3|1996.8|1996.5|162
1650355800000|2022-04-19 08:10:00|1998.4|1998.1|1997.7|1997.4|1998.9|1998.6|1997.5|1997.2|79
1650356100000|2022-04-19 08:15:00|1997.6|1997.3|1997.6|1997.3|1998.5|1998.2|1997.4|1997.1|38
1650356400000|2022-04-19 08:20:00|1997.5|1997.2|1998.7|1998.4|1999.3|1999|1997.3|1997|24
1650356700000|2022-04-19 08:25:00|1998.8|1998.5|1999.1|1998.8|1999.6|1999.3|1998.2|1997.9|31
1650357000000|2022-04-19 08:30:00|1999.2|1998.9|1999.5|1999.2|2000.5|2000.2|1998.5|1998.2|120
1650357300000|2022-04-19 08:35:00|1999.6|1999.3|2000.1|1999.8|2001.2|2000.9|1999.1|1998.8|159
1650357600000|2022-04-19 08:40:00|2000.2|1999.9|1998.5|1998.2|2000.6|2000.3|1998.3|1998|84
1650357900000|2022-04-19 08:45:00|1998.6|1998.3|1993.7|1993.4|1998.7|1998.4|1992.6|1992.3|365
1650358200000|2022-04-19 08:50:00|1993.5|1993.2|1991.7|1991.4|1994.3|1994|1991.4|1991.1|246
1650358500000|2022-04-19 08:55:00|1991.8|1991.5|1991.7|1991.4|1992.3|1992|1990.9|1990.6|105
1650358800000|2022-04-19 09:00:00|1991.5|1991.2|1990.7|1990.4|1991.7|1991.4|1989.9|1989.6|176
1650359100000|2022-04-19 09:05:00|1990.8|1990.5|1990.4|1990.1|1991.2|1990.9|1990|1989.7|112
1650359400000|2022-04-19 09:10:00|1990.5|1990.2|1988.9|1988.6|1990.8|1990.5|1988.6|1988.3|198
1650359700000|2022-04-19 09:15:00|1989|1988.7|1988.9|1988.6|1989.4|1989.1|1988.1|1987.8|128
1650360000000|2022-04-19 09:20:00|1988.8|1988.5|1987.1|1986.8|1989.5|1989.2|1987|1986.7|189
1650360300000|2022-04-19 09:25:00|1987|1986.7|1985.4|1985.1|1987.4|1987.1|1985.3|1985|189
1650360600000|2022-04-19 09:30:00|1985.5|1985.2|1986.1|1985.8|1986.3|1986|1984.4|1984.1|255
1650360900000|2022-04-19 09:35:00|1986.2|1985.9|1985.4|1985.1|1987.1|1986.8|1984.8|1984.5|192
1650361200000|2022-04-19 09:40:00|1985.6|1985.3|1985.4|1985.1|1986.1|1985.8|1984.6|1984.3|91
1650361500000|2022-04-19 09:45:00|1985.5|1985.2|1985.9|1985.6|1986.3|1986|1985.4|1985.1|47
1650361800000|2022-04-19 09:50:00|1986|1985.7|1983.3|1983|1986.3|1986|1983.1|1982.8|330
1650362100000|2022-04-19 09:55:00|1983.2|1982.9|1985.8|1985.5|1986.1|1985.8|1983.2|1982.9|186
1650362400000|2022-04-19 10:00:00|1985.7|1985.4|1984.7|1984.4|1986.3|1986|1984.3|1984|154
1650362700000|2022-04-19 10:05:00|1984.8|1984.5|1984.3|1984|1985|1984.7|1984.1|1983.8|105
1650363000000|2022-04-19 10:10:00|1984.2|1983.9|1985.1|1984.8|1985.2|1984.9|1983.5|1983.2|63
1650363300000|2022-04-19 10:15:00|1985|1984.7|1986.3|1986|1986.7|1986.4|1985|1984.7|161
1650363600000|2022-04-19 10:20:00|1986.2|1985.9|1987.2|1986.9|1987.2|1986.9|1986.1|1985.8|87
1650363900000|2022-04-19 10:25:00|1987.5|1987.2|1987.8|1987.5|1988.2|1987.9|1986.6|1986.3|113
1650364200000|2022-04-19 10:30:00|1987.7|1987.4|1986.9|1986.6|1987.8|1987.5|1986.8|1986.5|79
1650364500000|2022-04-19 10:35:00|1987|1986.7|1987.4|1987.1|1987.6|1987.3|1987|1986.7|44
1650364800000|2022-04-19 10:40:00|1987.3|1987|1988.4|1988.1|1988.7|1988.4|1986.8|1986.5|84
1650365100000|2022-04-19 10:45:00|1988.3|1988|1987.6|1987.3|1988.6|1988.3|1986.8|1986.5|92
1650365400000|2022-04-19 10:50:00|1987.7|1987.4|1989|1988.7|1989.2|1988.9|1987.3|1987|94
1650365700000|2022-04-19 10:55:00|1988.9|1988.6|1990.5|1990.2|1990.5|1990.2|1988.1|1987.8|114
1650366000000|2022-04-19 11:00:00|1990.3|1990|1992.1|1991.8|1992.4|1992.1|1989.9|1989.6|288
1650366300000|2022-04-19 11:05:00|1992.3|1992|1991.7|1991.4|1992.4|1992.1|1990.8|1990.5|99
1650366600000|2022-04-19 11:10:00|1991.6|1991.3|1991.3|1991|1991.7|1991.4|1991|1990.7|32
1650366900000|2022-04-19 11:15:00|1991.4|1991.1|1991.5|1991.2|1992.8|1992.5|1990.9|1990.6|91
1650367200000|2022-04-19 11:20:00|1991.6|1991.3|1991.8|1991.5|1992.3|1992|1990.9|1990.6|54
1650367500000|2022-04-19 11:25:00|1991.9|1991.6|1991.3|1991|1993.1|1992.8|1991.2|1990.9|139
1650367800000|2022-04-19 11:30:00|1991.5|1991.2|1991.8|1991.5|1992|1991.7|1991.2|1990.9|106
1650368100000|2022-04-19 11:35:00|1991.7|1991.4|1990.3|1990|1991.8|1991.5|1989.4|1989.1|188
1650368400000|2022-04-19 11:40:00|1990.2|1989.9|1990.6|1990.3|1991.4|1991.1|1990|1989.7|61
1650368700000|2022-04-19 11:45:00|1990.5|1990.2|1991.4|1991.1|1991.8|1991.5|1990.5|1990.2|52
1650369000000|2022-04-19 11:50:00|1991.3|1991|1993.3|1993|1993.6|1993.3|1991.2|1990.9|170
1650369300000|2022-04-19 11:55:00|1993.4|1993.1|1993.1|1992.8|1994.2|1993.9|1992.7|1992.4|154
1650369600000|2022-04-19 12:00:00|1993|1992.7|1992.9|1992.6|1993.5|1993.2|1992.3|1992|158
1650369900000|2022-04-19 12:05:00|1992.8|1992.5|1994.3|1994|1994.5|1994.2|1992.7|1992.4|204
1650370200000|2022-04-19 12:10:00|1994.2|1993.9|1993.6|1993.3|1994.8|1994.5|1993.4|1993.1|271
1650370500000|2022-04-19 12:15:00|1993.7|1993.4|1993|1992.7|1993.9|1993.6|1992.5|1992.2|201
1650370800000|2022-04-19 12:20:00|1993.2|1992.9|1992.2|1991.9|1993.5|1993.2|1992.1|1991.8|234
1650371100000|2022-04-19 12:25:00|1992.3|1992|1992.9|1992.6|1993.3|1993|1991.6|1991.3|151
1650371400000|2022-04-19 12:30:00|1993|1992.7|1993.9|1993.6|1994.3|1994|1992.6|1992.3|140
1650371700000|2022-04-19 12:35:00|1993.8|1993.5|1993|1992.7|1994.4|1994.1|1991.7|1991.4|271
1650372000000|2022-04-19 12:40:00|1992.9|1992.6|1992.4|1992.1|1993.5|1993.2|1992.4|1992.1|148
1650372300000|2022-04-19 12:45:00|1992.5|1992.2|1991.5|1991.2|1993|1992.7|1991|1990.7|305
1650372600000|2022-04-19 12:50:00|1991.4|1991.1|1991.5|1991.2|1992.1|1991.8|1991.3|1991|115
1650372900000|2022-04-19 12:55:00|1991.7|1991.4|1991.8|1991.5|1991.8|1991.5|1991|1990.7|110
1650373200000|2022-04-19 13:00:00|1991.7|1991.4|1992.1|1991.8|1993.5|1993.2|1991.5|1991.2|301
1650373500000|2022-04-19 13:05:00|1992|1991.7|1990.2|1989.9|1992|1991.7|1988.5|1988.2|546
1650373800000|2022-04-19 13:10:00|1990.1|1989.8|1990.3|1990|1991|1990.7|1989.7|1989.4|211
1650374100000|2022-04-19 13:15:00|1990.2|1989.9|1990.1|1989.8|1991.3|1991|1990|1989.7|183
1650374400000|2022-04-19 13:20:00|1990|1989.7|1991.8|1991.5|1991.9|1991.6|1989.4|1989.1|411
1650374700000|2022-04-19 13:25:00|1991.7|1991.4|1992.5|1992.2|1992.6|1992.3|1989.6|1989.3|559
1650375000000|2022-04-19 13:30:00|1992.8|1992.5|1996.2|1995.9|1998.8|1998.5|1991.2|1990.9|6630
1650375300000|2022-04-19 13:35:00|1996.5|1996.2|1993.8|1993.5|1999.8|1999.5|1993.5|1993.2|3799
1650375600000|2022-04-19 13:40:00|1993.6|1993.3|2002.3|2002|2003.6|2003.3|1992.8|1992.5|3919
1650375900000|2022-04-19 13:45:00|2002.7|2002.4|2000.6|2000.3|2003|2002.7|1998.4|1998.1|2976
1650376200000|2022-04-19 13:50:00|2000.7|2000.4|2006|2005.7|2007.3|2007|2000.1|1999.8|2966
1650376500000|2022-04-19 13:55:00|2006.1|2005.8|2011.4|2011.1|2011.5|2011.2|2005.7|2005.4|2503
1650376800000|2022-04-19 14:00:00|2011.2|2010.9|2008.9|2008.6|2011.9|2011.6|2008.2|2007.9|2189
1650377100000|2022-04-19 14:05:00|2009.1|2008.8|2011.1|2010.8|2011.1|2010.8|2007.7|2007.4|1620
1650377400000|2022-04-19 14:10:00|2011.2|2010.9|2015.7|2015.4|2016.7|2016.4|2011.1|2010.8|3823
1650377700000|2022-04-19 14:15:00|2015.8|2015.5|2017.8|2017.5|2018.5|2018.2|2013.3|2013|2540
1650378000000|2022-04-19 14:20:00|2017.7|2017.4|2018.5|2018.2|2020.3|2020|2017.1|2016.8|1911
1650378300000|2022-04-19 14:25:00|2018.6|2018.3|2019.5|2019.2|2020.5|2020.2|2018.3|2018|1388
1650378600000|2022-04-19 14:30:00|2019.8|2019.5|2022.2|2021.9|2022.5|2022.2|2019.1|2018.8|1639
1650378900000|2022-04-19 14:35:00|2022.3|2022|2023.3|2023|2024.2|2023.9|2021.7|2021.4|1673
1650379200000|2022-04-19 14:40:00|2023.2|2022.9|2026.5|2026.2|2026.8|2026.5|2022.1|2021.8|1824
1650379500000|2022-04-19 14:45:00|2026.6|2026.3|2027.7|2027.4|2030.1|2029.8|2026.4|2026.1|3228
1650379800000|2022-04-19 14:50:00|2027.5|2027.2|2025.3|2025|2028.1|2027.8|2025.1|2024.8|1959
1650380100000|2022-04-19 14:55:00|2025.4|2025.1|2026|2025.7|2026.3|2026|2024.5|2024.2|1406
1650380400000|2022-04-19 15:00:00|2025.9|2025.6|2025.6|2025.3|2025.9|2025.6|2023.6|2023.3|1334
1650380700000|2022-04-19 15:05:00|2025.7|2025.4|2024.3|2024|2026.5|2026.2|2023.8|2023.5|1234
1650381000000|2022-04-19 15:10:00|2024.2|2023.9|2025.1|2024.8|2025.4|2025.1|2023.6|2023.3|883
1650381300000|2022-04-19 15:15:00|2025|2024.7|2025.1|2024.8|2027.6|2027.3|2024.8|2024.5|1263
1650381600000|2022-04-19 15:20:00|2025.2|2024.9|2027.6|2027.3|2027.6|2027.3|2024.6|2024.3|1690
1650381900000|2022-04-19 15:25:00|2027.7|2027.4|2029.9|2029.6|2030.2|2029.9|2027.6|2027.3|1751
1650382200000|2022-04-19 15:30:00|2030|2029.7|2030|2029.7|2030.5|2030.2|2029.4|2029.1|1254
1650382500000|2022-04-19 15:35:00|2030.1|2029.8|2032.9|2032.6|2032.9|2032.6|2029.5|2029.2|1699
1650382800000|2022-04-19 15:40:00|2032.8|2032.5|2034.7|2034.4|2034.8|2034.5|2032.2|2031.9|1206
1650383100000|2022-04-19 15:45:00|2034.6|2034.3|2033.8|2033.5|2036|2035.7|2033.4|2033.1|1110
1650383400000|2022-04-19 15:50:00|2033.9|2033.6|2035.6|2035.3|2036.2|2035.9|2033.5|2033.2|990
1650383700000|2022-04-19 15:55:00|2035.7|2035.4|2034.6|2034.3|2035.8|2035.5|2034|2033.7|1057
1650384000000|2022-04-19 16:00:00|2034.7|2034.4|2034.3|2034|2035.7|2035.4|2033.5|2033.2|1031
1650384300000|2022-04-19 16:05:00|2034.4|2034.1|2035.2|2034.9|2035.7|2035.4|2034.4|2034.1|806
1650384600000|2022-04-19 16:10:00|2035.4|2035.1|2035.8|2035.5|2036.3|2036|2035.1|2034.8|634
1650384900000|2022-04-19 16:15:00|2035.9|2035.6|2036.2|2035.9|2036.5|2036.2|2034.9|2034.6|738
1650385200000|2022-04-19 16:20:00|2036.1|2035.8|2037.2|2036.9|2037.4|2037.1|2035.9|2035.6|1047
1650385500000|2022-04-19 16:25:00|2037.1|2036.8|2035.1|2034.8|2037.4|2037.1|2034.9|2034.6|1446
1650385800000|2022-04-19 16:30:00|2035.3|2035|2036.1|2035.8|2036.5|2036.2|2034.9|2034.6|961
1650386100000|2022-04-19 16:35:00|2036.2|2035.9|2033.5|2033.2|2036.2|2035.9|2033.5|2033.2|1005
1650386400000|2022-04-19 16:40:00|2033.7|2033.4|2034|2033.7|2034.3|2034|2032.9|2032.6|1145
1650386700000|2022-04-19 16:45:00|2033.9|2033.6|2034.2|2033.9|2034.7|2034.4|2032.9|2032.6|755
1650387000000|2022-04-19 16:50:00|2034.1|2033.8|2035.2|2034.9|2035.5|2035.2|2034|2033.7|711
1650387300000|2022-04-19 16:55:00|2035.3|2035|2033.9|2033.6|2036.2|2035.9|2033.8|2033.5|813
1650387600000|2022-04-19 17:00:00|2033.8|2033.5|2034.2|2033.9|2035.2|2034.9|2033.6|2033.3|562
1650387900000|2022-04-19 17:05:00|2034.4|2034.1|2034.4|2034.1|2036.1|2035.8|2034.3|2034|684
1650388200000|2022-04-19 17:10:00|2034.5|2034.2|2035.2|2034.9|2035.7|2035.4|2033.9|2033.6|571
1650388500000|2022-04-19 17:15:00|2035.3|2035|2035.2|2034.9|2035.8|2035.5|2034.6|2034.3|563
1650388800000|2022-04-19 17:20:00|2035.1|2034.8|2033.6|2033.3|2036.3|2036|2033.5|2033.2|1259
1650389100000|2022-04-19 17:25:00|2033.5|2033.2|2030.6|2030.3|2033.7|2033.4|2030.2|2029.9|1209
1650389400000|2022-04-19 17:30:00|2030.5|2030.2|2033.2|2032.9|2033.8|2033.5|2030.4|2030.1|971
1650389700000|2022-04-19 17:35:00|2033.3|2033|2033.3|2033|2033.5|2033.2|2032.3|2032|508
1650390000000|2022-04-19 17:40:00|2033.4|2033.1|2031.3|2031|2033.5|2033.2|2031.1|2030.8|847
1650390300000|2022-04-19 17:45:00|2031.2|2030.9|2033.1|2032.8|2033.4|2033.1|2030.3|2030|918
1650390600000|2022-04-19 17:50:00|2033.2|2032.9|2035|2034.7|2035.1|2034.8|2033.1|2032.8|793
1650390900000|2022-04-19 17:55:00|2035.1|2034.8|2034.4|2034.1|2035.4|2035.1|2033.9|2033.6|550
1650391200000|2022-04-19 18:00:00|2034.3|2034|2034.2|2033.9|2034.9|2034.6|2033.6|2033.3|898
1650391500000|2022-04-19 18:05:00|2034.3|2034|2033.2|2032.9|2034.7|2034.4|2032|2031.7|961
1650391800000|2022-04-19 18:10:00|2033.1|2032.8|2029.7|2029.4|2033.2|2032.9|2028.3|2028|2000
1650392100000|2022-04-19 18:15:00|2029.6|2029.3|2027.3|2027|2029.7|2029.4|2027.2|2026.9|990
1650392400000|2022-04-19 18:20:00|2027.2|2026.9|2028.7|2028.4|2029.1|2028.8|2026.6|2026.3|1314
1650392700000|2022-04-19 18:25:00|2028.6|2028.3|2028.9|2028.6|2029.1|2028.8|2026.5|2026.2|724
1650393000000|2022-04-19 18:30:00|2028.8|2028.5|2027|2026.7|2029.6|2029.3|2026.8|2026.5|828
1650393300000|2022-04-19 18:35:00|2027.1|2026.8|2029.3|2029|2029.6|2029.3|2026.5|2026.2|870
1650393600000|2022-04-19 18:40:00|2029.4|2029.1|2030.5|2030.2|2031.3|2031|2029.3|2029|1018
1650393900000|2022-04-19 18:45:00|2030.6|2030.3|2030|2029.7|2031.2|2030.9|2029.6|2029.3|557
1650394200000|2022-04-19 18:50:00|2030.1|2029.8|2028.4|2028.1|2030.7|2030.4|2027.8|2027.5|705
1650394500000|2022-04-19 18:55:00|2028.3|2028|2028.8|2028.5|2029.2|2028.9|2028.2|2027.9|743
1650394800000|2022-04-19 19:00:00|2028.7|2028.4|2027.6|2027.3|2029.6|2029.3|2026.9|2026.6|1242
1650395100000|2022-04-19 19:05:00|2027.5|2027.2|2028.4|2028.1|2028.9|2028.6|2025.6|2025.3|1420
1650395400000|2022-04-19 19:10:00|2028.5|2028.2|2033.4|2033.1|2033.4|2033.1|2028|2027.7|2572
1650395700000|2022-04-19 19:15:00|2033.5|2033.2|2034|2033.7|2035.1|2034.8|2033.4|2033.1|2844
1650396000000|2022-04-19 19:20:00|2033.9|2033.6|2033.6|2033.3|2034.4|2034.1|2032.6|2032.3|1166
1650396300000|2022-04-19 19:25:00|2033.7|2033.4|2033.1|2032.8|2034.3|2034|2032.7|2032.4|1002
1650396600000|2022-04-19 19:30:00|2032.9|2032.6|2034.4|2034.1|2035.6|2035.3|2032.9|2032.6|2815
1650396900000|2022-04-19 19:35:00|2034.3|2034|2034.6|2034.3|2035.6|2035.3|2033.5|2033.2|1409
1650397200000|2022-04-19 19:40:00|2034.5|2034.2|2031.8|2031.5|2034.6|2034.3|2031.4|2031.1|2148
1650397500000|2022-04-19 19:45:00|2031.9|2031.6|2030.8|2030.5|2032.1|2031.8|2030.2|2029.9|2507
1650397800000|2022-04-19 19:50:00|2031.5|2031.2|2031.3|2031|2035.6|2035.3|2031.3|2031|3811
1650398100000|2022-04-19 19:55:00|2031.4|2031.1|2031.5|2031.2|2031.6|2031.3|2028.7|2028.4|11300
1650398400000|2022-04-19 20:00:00|2031.4|2031.1|2026.9|2026.6|2032.1|2031.8|2026.4|2026.1|7616
1650398700000|2022-04-19 20:05:00|2026.7|2026.4|2026.3|2026|2028.2|2027.9|2025.2|2024.9|1546
1650399000000|2022-04-19 20:10:00|2026.5|2026.2|2022.9|2022.6|2026.9|2026.6|2022.4|2022.1|1350
1650399300000|2022-04-19 20:15:00|2023|2022.7|2027.8|2027.5|2027.9|2027.6|2023|2022.7|588
1650399600000|2022-04-19 20:20:00|2027.7|2027.4|2029.8|2029.5|2030.1|2029.8|2027.7|2027.4|492
1650399900000|2022-04-19 20:25:00|2029.9|2029.6|2028.7|2028.4|2030|2029.7|2028.7|2028.4|145
1650400200000|2022-04-19 20:30:00|2028.6|2028.3|2028.5|2028.2|2028.9|2028.6|2028|2027.7|271
1650400500000|2022-04-19 20:35:00|2028.4|2028.1|2029.1|2028.8|2029.3|2029|2028.4|2028.1|180
1650400800000|2022-04-19 20:40:00|2029.2|2028.9|2029|2028.7|2029.9|2029.6|2028.9|2028.6|232
1650401100000|2022-04-19 20:45:00|2029.1|2028.8|2029.2|2028.9|2029.3|2029|2028.6|2028.3|161
1650401400000|2022-04-19 20:50:00|2029.3|2029|2029.7|2029.4|2030|2029.7|2029.2|2028.9|198
1650401700000|2022-04-19 20:55:00|2029.6|2029.3|2029.5|2028.7|2029.8|2029.5|2029|2028.7|122
1650402000000|2022-04-19 21:00:00|2029.6|2028.8|2029.4|2028.6|2029.6|2028.8|2029.4|2028.6|0
1650402300000|2022-04-19 21:05:00|2029.3|2028.5|2029.4|2028.6|2029.4|2028.6|2029.3|2028.5|0
1650402600000|2022-04-19 21:10:00|2029.3|2028.5|2029.2|2028.4|2029.4|2028.6|2029.2|2028.4|0
1650402900000|2022-04-19 21:15:00|2029.1|2028.3|2028.8|2028|2029.3|2028.5|2028.8|2028|0
1650403200000|2022-04-19 21:20:00|2028.9|2028.1|2028.9|2028.1|2028.9|2028.1|2028.9|2028.1|0
1650403500000|2022-04-19 21:25:00|2028.8|2028|2028.8|2028|2028.8|2028|2028.6|2027.8|0
1650403800000|2022-04-19 21:30:00|2028.4|2027.6|2028.6|2027.8|2028.6|2027.8|2028.4|2027.6|0
1650404100000|2022-04-19 21:35:00|2028.7|2027.9|2028.9|2028.1|2028.9|2028.1|2028.6|2027.8|0
1650404400000|2022-04-19 21:40:00|2028.8|2028|2028.7|2027.9|2028.8|2028|2028.5|2027.7|0
1650404700000|2022-04-19 21:45:00|2028.8|2028|2028.8|2028|2028.8|2028|2028.8|2028|0
1650405000000|2022-04-19 21:50:00|2028.7|2027.9|2028.7|2027.9|2028.8|2028|2028.7|2027.9|0
1650405300000|2022-04-19 21:55:00|2028.6|2027.8|2028.6|2027.8|2028.9|2028.1|2028.6|2027.8|0
1650405600000|2022-04-19 22:00:00|2028.7|2027.9|2027.9|2027.6|2029|2028.7|2027.4|2027.1|211
1650405900000|2022-04-19 22:05:00|2028|2027.7|2029.8|2029.5|2030|2029.7|2027.8|2027.5|61
1650406200000|2022-04-19 22:10:00|2029.9|2029.6|2030|2029.7|2030.2|2029.9|2029.6|2029.3|28
1650406500000|2022-04-19 22:15:00|2030.1|2029.8|2030.5|2030.2|2030.7|2030.4|2029.8|2029.5|93
1650406800000|2022-04-19 22:20:00|2030.6|2030.3|2030.4|2030.1|2030.6|2030.3|2029.8|2029.5|29
1650407100000|2022-04-19 22:25:00|2030.5|2030.2|2030.4|2030.1|2030.8|2030.5|2029.9|2029.6|16
1650407400000|2022-04-19 22:30:00|2030.5|2030.2|2031.2|2030.9|2031.3|2031|2030.4|2030.1|27
1650407700000|2022-04-19 22:35:00|2031.1|2030.8|2032|2031.7|2032.4|2032.1|2031.1|2030.8|101
1650408000000|2022-04-19 22:40:00|2031.9|2031.6|2031.5|2031.2|2031.9|2031.6|2031.2|2030.9|35
1650408300000|2022-04-19 22:45:00|2031.6|2031.3|2031.1|2030.8|2031.7|2031.4|2031.1|2030.8|10
1650408600000|2022-04-19 22:50:00|2031|2030.7|2030.9|2030.6|2031.2|2030.9|2030.6|2030.3|29
1650408900000|2022-04-19 22:55:00|2031|2030.7|2030.7|2030.4|2031.3|2031|2030.4|2030.1|12
1650409200000|2022-04-19 23:00:00|2030.8|2030.5|2030|2029.7|2031.1|2030.8|2029.4|2029.1|42
1650409500000|2022-04-19 23:05:00|2030.1|2029.8|2029.7|2029.4|2030.1|2029.8|2029.5|2029.2|7
1650409800000|2022-04-19 23:10:00|2029.8|2029.5|2029.7|2029.4|2030|2029.7|2029.1|2028.8|23
1650410100000|2022-04-19 23:15:00|2029.8|2029.5|2029.9|2029.6|2029.9|2029.6|2029.5|2029.2|3
1650410400000|2022-04-19 23:20:00|2030|2029.7|2030.2|2029.9|2030.6|2030.3|2029.9|2029.6|9
1650410700000|2022-04-19 23:25:00|2030.3|2030|2029.2|2028.9|2030.3|2030|2028.9|2028.6|58
1650411000000|2022-04-19 23:30:00|2029.3|2029|2029|2028.7|2029.8|2029.5|2028.9|2028.6|23
1650411300000|2022-04-19 23:35:00|2028.9|2028.6|2029.5|2029.2|2029.6|2029.3|2028.5|2028.2|42
1650411600000|2022-04-19 23:40:00|2029.4|2029.1|2030.5|2030.2|2030.7|2030.4|2029.4|2029.1|55
1650411900000|2022-04-19 23:45:00|2030.6|2030.3|2029.5|2029.2|2031.2|2030.9|2029.4|2029.1|62
1650412200000|2022-04-19 23:50:00|2029.6|2029.3|2030.2|2029.9|2030.7|2030.4|2029.4|2029.1|80
1650412500000|2022-04-19 23:55:00|2030.3|2030|2030.6|2030.3|2030.7|2030.4|2029.9|2029.6|63
1650412800000|2022-04-20 00:00:00|2030.5|2030.2|2029.1|2028.8|2031.1|2030.8|2028.6|2028.3|61
1650413100000|2022-04-20 00:05:00|2029|2028.7|2028.5|2028.2|2029.2|2028.9|2027.8|2027.5|61
1650413400000|2022-04-20 00:10:00|2028.6|2028.3|2029.3|2029|2029.7|2029.4|2028.3|2028|26
1650413700000|2022-04-20 00:15:00|2029.2|2028.9|2029.1|2028.8|2030.3|2030|2028.8|2028.5|87
1650414000000|2022-04-20 00:20:00|2029|2028.7|2029.9|2029.6|2030|2029.7|2028.7|2028.4|79
1650414300000|2022-04-20 00:25:00|2029.8|2029.5|2030.2|2029.9|2030.7|2030.4|2029.8|2029.5|39
1650414600000|2022-04-20 00:30:00|2030.3|2030|2030.6|2030.3|2031.1|2030.8|2030.1|2029.8|59
1650414900000|2022-04-20 00:35:00|2030.7|2030.4|2031.4|2031.1|2031.4|2031.1|2030.4|2030.1|26
1650415200000|2022-04-20 00:40:00|2031.5|2031.2|2031.2|2030.9|2031.5|2031.2|2030.9|2030.6|45
1650415500000|2022-04-20 00:45:00|2031.3|2031|2030.7|2030.4|2031.5|2031.2|2030.6|2030.3|27
1650415800000|2022-04-20 00:50:00|2030.6|2030.3|2031.1|2030.8|2031.4|2031.1|2030.3|2030|40
1650416100000|2022-04-20 00:55:00|2031.2|2030.9|2031.4|2031.1|2031.5|2031.2|2031|2030.7|17
1650416400000|2022-04-20 01:00:00|2031.2|2030.9|2031.5|2031.2|2032.8|2032.5|2031.2|2030.9|111
1650416700000|2022-04-20 01:05:00|2031.6|2031.3|2030.8|2030.5|2031.8|2031.5|2030.3|2030|26
1650417000000|2022-04-20 01:10:00|2030.7|2030.4|2030.2|2029.9|2031.1|2030.8|2030.1|2029.8|15
1650417300000|2022-04-20 01:15:00|2030.1|2029.8|2026.1|2025.8|2030.1|2029.8|2026|2025.7|293
1650417600000|2022-04-20 01:20:00|2026|2025.7|2027.1|2026.8|2027.4|2027.1|2025.7|2025.4|143
1650417900000|2022-04-20 01:25:00|2027.2|2026.9|2027.4|2027.1|2027.7|2027.4|2025.4|2025.1|155
1650418200000|2022-04-20 01:30:00|2027.3|2027|2025.2|2024.9|2028|2027.7|2025.1|2024.8|258
1650418500000|2022-04-20 01:35:00|2025.1|2024.8|2027.5|2027.2|2028.3|2028|2025.1|2024.8|109
1650418800000|2022-04-20 01:40:00|2027.4|2027.1|2026.8|2026.5|2027.7|2027.4|2026.8|2026.5|22
1650419100000|2022-04-20 01:45:00|2026.9|2026.6|2027.2|2026.9|2027.8|2027.5|2026.3|2026|69
1650419400000|2022-04-20 01:50:00|2027.3|2027|2027.3|2027|2027.9|2027.6|2027|2026.7|24
1650419700000|2022-04-20 01:55:00|2027.5|2027.2|2027|2026.7|2027.9|2027.6|2026.7|2026.4|58
1650420000000|2022-04-20 02:00:00|2027.1|2026.8|2027.3|2027|2028.1|2027.8|2026.3|2026|65
1650420300000|2022-04-20 02:05:00|2027.4|2027.1|2029.1|2028.8|2030.1|2029.8|2027.1|2026.8|236
1650420600000|2022-04-20 02:10:00|2029|2028.7|2028.9|2028.6|2030|2029.7|2028.2|2027.9|32
1650420900000|2022-04-20 02:15:00|2028.8|2028.5|2028.3|2028|2029.2|2028.9|2028|2027.7|66
1650421200000|2022-04-20 02:20:00|2028.2|2027.9|2027.9|2027.6|2028.4|2028.1|2027.4|2027.1|74
1650421500000|2022-04-20 02:25:00|2027.8|2027.5|2028.5|2028.2|2029.2|2028.9|2027.5|2027.2|80
1650421800000|2022-04-20 02:30:00|2028.6|2028.3|2027.7|2027.4|2028.7|2028.4|2026.9|2026.6|139
1650422100000|2022-04-20 02:35:00|2027.6|2027.3|2027.7|2027.4|2028|2027.7|2027.1|2026.8|63
1650422400000|2022-04-20 02:40:00|2027.8|2027.5|2027|2026.7|2027.9|2027.6|2026.9|2026.6|59
1650422700000|2022-04-20 02:45:00|2026.9|2026.6|2027.1|2026.8|2027.7|2027.4|2026.6|2026.3|65
1650423000000|2022-04-20 02:50:00|2027|2026.7|2026.9|2026.6|2027.3|2027|2026.8|2026.5|68
1650423300000|2022-04-20 02:55:00|2027|2026.7|2027.8|2027.5|2027.9|2027.6|2027|2026.7|81
1650423600000|2022-04-20 03:00:00|2028|2027.7|2029|2028.7|2029.1|2028.8|2027.8|2027.5|81
1650423900000|2022-04-20 03:05:00|2028.9|2028.6|2029|2028.7|2029.4|2029.1|2028.6|2028.3|16
1650424200000|2022-04-20 03:10:00|2028.9|2028.6|2028.3|2028|2029.2|2028.9|2027.4|2027.1|30
1650424500000|2022-04-20 03:15:00|2028.4|2028.1|2028|2027.7|2028.7|2028.4|2027|2026.7|47
1650424800000|2022-04-20 03:20:00|2028.1|2027.8|2028.5|2028.2|2029|2028.7|2028|2027.7|35
1650425100000|2022-04-20 03:25:00|2028.4|2028.1|2029.3|2029|2029.8|2029.5|2028.4|2028.1|62
1650425400000|2022-04-20 03:30:00|2029.4|2029.1|2028.2|2027.9|2029.4|2029.1|2028.1|2027.8|42
1650425700000|2022-04-20 03:35:00|2028.3|2028|2028.8|2028.5|2029|2028.7|2028.3|2028|20
1650426000000|2022-04-20 03:40:00|2028.9|2028.6|2028.4|2028.1|2029|2028.7|2028.2|2027.9|21
1650426300000|2022-04-20 03:45:00|2028.2|2027.9|2029|2028.7|2029.1|2028.8|2028|2027.7|12
1650426600000|2022-04-20 03:50:00|2029.2|2028.9|2030.4|2030.1|2030.7|2030.4|2028.9|2028.6|49
1650426900000|2022-04-20 03:55:00|2030.3|2030|2030.3|2030|2030.8|2030.5|2029.9|2029.6|56
1650427200000|2022-04-20 04:00:00|2030.4|2030.1|2029.5|2029.2|2030.4|2030.1|2029.4|2029.1|25
1650427500000|2022-04-20 04:05:00|2029.6|2029.3|2029.4|2029.1|2030|2029.7|2029.2|2028.9|23
1650427800000|2022-04-20 04:10:00|2029.5|2029.2|2029|2028.7|2029.6|2029.3|2028.2|2027.9|22
1650428100000|2022-04-20 04:15:00|2029.1|2028.8|2029|2028.7|2029.3|2029|2029|2028.7|1
1650428400000|2022-04-20 04:20:00|2029.1|2028.8|2029.4|2029.1|2029.4|2029.1|2028.7|2028.4|19
1650428700000|2022-04-20 04:25:00|2029.3|2029|2029.6|2029.3|2029.8|2029.5|2029.1|2028.8|16
1650429000000|2022-04-20 04:30:00|2029.7|2029.4|2030|2029.7|2030.4|2030.1|2029.3|2029|31
1650429300000|2022-04-20 04:35:00|2030.1|2029.8|2030.1|2029.8|2030.6|2030.3|2030.1|2029.8|23
1650429600000|2022-04-20 04:40:00|2030.2|2029.9|2030.3|2030|2030.5|2030.2|2030|2029.7|17
1650429900000|2022-04-20 04:45:00|2030.4|2030.1|2030.2|2029.9|2030.5|2030.2|2029.9|2029.6|6
1650430200000|2022-04-20 04:50:00|2030.1|2029.8|2030|2029.7|2030.2|2029.9|2029.5|2029.2|8
1650430500000|2022-04-20 04:55:00|2029.9|2029.6|2030.1|2029.8|2030.2|2029.9|2029.8|2029.5|16
1650430800000|2022-04-20 05:00:00|2030.2|2029.9|2028.2|2027.9|2030.8|2030.5|2027.9|2027.6|87
1650431100000|2022-04-20 05:05:00|2028.3|2028|2028.6|2028.3|2029|2028.7|2028.2|2027.9|40
1650431400000|2022-04-20 05:10:00|2028.7|2028.4|2028.5|2028.2|2028.9|2028.6|2028|2027.7|25
1650431700000|2022-04-20 05:15:00|2028.4|2028.1|2027.8|2027.5|2028.7|2028.4|2027.8|2027.5|48
1650432000000|2022-04-20 05:20:00|2027.9|2027.6|2027.6|2027.3|2028.1|2027.8|2027.3|2027|74
1650432300000|2022-04-20 05:25:00|2027.5|2027.2|2027.7|2027.4|2027.9|2027.6|2027.2|2026.9|82
1650432600000|2022-04-20 05:30:00|2027.8|2027.5|2028|2027.7|2028.5|2028.2|2027.7|2027.4|59
1650432900000|2022-04-20 05:35:00|2027.9|2027.6|2028.5|2028.2|2028.9|2028.6|2027.8|2027.5|82
1650433200000|2022-04-20 05:40:00|2028.6|2028.3|2030.1|2029.8|2030.3|2030|2028.5|2028.2|96
1650433500000|2022-04-20 05:45:00|2030|2029.7|2029.6|2029.3|2030.1|2029.8|2028.9|2028.6|18
1650433800000|2022-04-20 05:50:00|2029.7|2029.4|2029.3|2029|2029.9|2029.6|2029.2|2028.9|12
1650434100000|2022-04-20 05:55:00|2029.5|2029.2|2030.3|2030|2030.4|2030.1|2029.3|2029|27
1650434400000|2022-04-20 06:00:00|2030.2|2029.9|2029.3|2029|2030.6|2030.3|2029|2028.7|64
1650434700000|2022-04-20 06:05:00|2029.2|2028.9|2027.7|2027.4|2029.6|2029.3|2027.6|2027.3|48
1650435000000|2022-04-20 06:10:00|2027.5|2027.2|2028.2|2027.9|2028.4|2028.1|2027.3|2027|129
1650435300000|2022-04-20 06:15:00|2028.1|2027.8|2027.4|2027.1|2028.2|2027.9|2027|2026.7|102
1650435600000|2022-04-20 06:20:00|2027.3|2027|2027.6|2027.3|2028.3|2028|2027|2026.7|55
1650435900000|2022-04-20 06:25:00|2027.7|2027.4|2026.3|2026|2027.9|2027.6|2026.1|2025.8|95
1650436200000|2022-04-20 06:30:00|2026.2|2025.9|2027.2|2026.9|2027.3|2027|2026.2|2025.9|62
1650436500000|2022-04-20 06:35:00|2027.3|2027|2028.4|2028.1|2028.5|2028.2|2027|2026.7|56
1650436800000|2022-04-20 06:40:00|2028.3|2028|2028.2|2027.9|2028.4|2028.1|2027.4|2027.1|29
1650437100000|2022-04-20 06:45:00|2028.3|2028|2028.6|2028.3|2029.1|2028.8|2028.1|2027.8|25
1650437400000|2022-04-20 06:50:00|2028.7|2028.4|2028.7|2028.4|2029.2|2028.9|2027.7|2027.4|66
1650437700000|2022-04-20 06:55:00|2028.9|2028.6|2028.4|2028.1|2028.9|2028.6|2027.7|2027.4|23
1650438000000|2022-04-20 07:00:00|2028.5|2028.2|2027.3|2027|2028.7|2028.4|2025.2|2024.9|284
1650438300000|2022-04-20 07:05:00|2027.2|2026.9|2030.7|2030.4|2031.6|2031.3|2027.1|2026.8|223
1650438600000|2022-04-20 07:10:00|2030.6|2030.3|2031.1|2030.8|2032.7|2032.4|2030.6|2030.3|161
1650438900000|2022-04-20 07:15:00|2031.2|2030.9|2032.9|2032.6|2033.2|2032.9|2031|2030.7|115
1650439200000|2022-04-20 07:20:00|2032.8|2032.5|2031.2|2030.9|2033|2032.7|2030|2029.7|135
1650439500000|2022-04-20 07:25:00|2031.1|2030.8|2030.7|2030.4|2031.6|2031.3|2030|2029.7|65
1650439800000|2022-04-20 07:30:00|2030.8|2030.5|2031.9|2031.6|2032.5|2032.2|2030.8|2030.5|112
1650440100000|2022-04-20 07:35:00|2031.8|2031.5|2031.4|2031.1|2032.5|2032.2|2030.7|2030.4|93
1650440400000|2022-04-20 07:40:00|2031.3|2031|2030.4|2030.1|2032.1|2031.8|2030.1|2029.8|78
1650440700000|2022-04-20 07:45:00|2030.5|2030.2|2029.7|2029.4|2030.9|2030.6|2029.6|2029.3|59
1650441000000|2022-04-20 07:50:00|2029.6|2029.3|2029.3|2029|2030.8|2030.5|2029.1|2028.8|86
1650441300000|2022-04-20 07:55:00|2029.2|2028.9|2029.3|2029|2029.7|2029.4|2028.5|2028.2|61
1650441600000|2022-04-20 08:00:00|2029.2|2028.9|2027.3|2027|2029.5|2029.2|2027.2|2026.9|117
1650441900000|2022-04-20 08:05:00|2027.4|2027.1|2026.8|2026.5|2028|2027.7|2026.6|2026.3|193
1650442200000|2022-04-20 08:10:00|2026.7|2026.4|2027.7|2027.4|2027.9|2027.6|2026|2025.7|159
1650442500000|2022-04-20 08:15:00|2027.6|2027.3|2028|2027.7|2028.6|2028.3|2027.3|2027|85
1650442800000|2022-04-20 08:20:00|2027.8|2027.5|2029.3|2029|2029.3|2029|2027.4|2027.1|54
1650443100000|2022-04-20 08:25:00|2029.2|2028.9|2028.5|2028.2|2029.3|2029|2028.3|2028|158
1650443400000|2022-04-20 08:30:00|2028.4|2028.1|2029.2|2028.9|2029.3|2029|2028.2|2027.9|114
1650443700000|2022-04-20 08:35:00|2029.3|2029|2029.4|2029.1|2030.6|2030.3|2029.2|2028.9|101
1650444000000|2022-04-20 08:40:00|2029.3|2029|2029.7|2029.4|2030.2|2029.9|2028.7|2028.4|37
1650444300000|2022-04-20 08:45:00|2029.6|2029.3|2029|2028.7|2029.7|2029.4|2028.6|2028.3|40
1650444600000|2022-04-20 08:50:00|2028.9|2028.6|2029.1|2028.8|2029.8|2029.5|2028.7|2028.4|47
1650444900000|2022-04-20 08:55:00|2029|2028.7|2030.6|2030.3|2031.3|2031|2028.8|2028.5|163
1650445200000|2022-04-20 09:00:00|2030.5|2030.2|2031.3|2031|2032.1|2031.8|2030.5|2030.2|137
1650445500000|2022-04-20 09:05:00|2031.4|2031.1|2032.4|2032.1|2032.4|2032.1|2030.8|2030.5|79
1650445800000|2022-04-20 09:10:00|2032.3|2032|2030.7|2030.4|2032.6|2032.3|2030.6|2030.3|50
1650446100000|2022-04-20 09:15:00|2030.8|2030.5|2033.6|2033.3|2033.7|2033.4|2030.5|2030.2|349
1650446400000|2022-04-20 09:20:00|2033.7|2033.4|2035|2034.7|2035.2|2034.9|2033.5|2033.2|215
1650446700000|2022-04-20 09:25:00|2035.1|2034.8|2035.1|2034.8|2035.6|2035.3|2034.9|2034.6|152
1650447000000|2022-04-20 09:30:00|2035|2034.7|2035.5|2035.2|2035.5|2035.2|2034.5|2034.2|92
1650447300000|2022-04-20 09:35:00|2035.6|2035.3|2035.5|2035.2|2036.4|2036.1|2035.1|2034.8|225
1650447600000|2022-04-20 09:40:00|2035.4|2035.1|2036.6|2036.3|2037.2|2036.9|2035.4|2035.1|130
1650447900000|2022-04-20 09:45:00|2036.4|2036.1|2036.4|2036.1|2037.4|2037.1|2036.4|2036.1|143
1650448200000|2022-04-20 09:50:00|2036.5|2036.2|2037.9|2037.6|2038.4|2038.1|2036.4|2036.1|570
1650448500000|2022-04-20 09:55:00|2037.8|2037.5|2036.4|2036.1|2038|2037.7|2036.4|2036.1|197
1650448800000|2022-04-20 10:00:00|2036.2|2035.9|2035.9|2035.6|2037.1|2036.8|2035.4|2035.1|192
1650449100000|2022-04-20 10:05:00|2036|2035.7|2036.9|2036.6|2037|2036.7|2035|2034.7|166
1650449400000|2022-04-20 10:10:00|2036.8|2036.5|2037.7|2037.4|2037.8|2037.5|2036.8|2036.5|143
1650449700000|2022-04-20 10:15:00|2037.8|2037.5|2038|2037.7|2038.7|2038.4|2037.7|2037.4|134
1650450000000|2022-04-20 10:20:00|2038.1|2037.8|2038.2|2037.9|2038.7|2038.4|2037.3|2037|167
1650450300000|2022-04-20 10:25:00|2038.3|2038|2039.1|2038.8|2039.3|2039|2038.2|2037.9|136
1650450600000|2022-04-20 10:30:00|2039.2|2038.9|2041|2040.7|2041.1|2040.8|2038.9|2038.6|278
1650450900000|2022-04-20 10:35:00|2041.1|2040.8|2040.4|2040.1|2041.1|2040.8|2039.7|2039.4|157
1650451200000|2022-04-20 10:40:00|2040.5|2040.2|2039.9|2039.6|2040.6|2040.3|2039.4|2039.1|127
1650451500000|2022-04-20 10:45:00|2040.1|2039.8|2039.3|2039|2040.8|2040.5|2039|2038.7|306
1650451800000|2022-04-20 10:50:00|2039.4|2039.1|2040.1|2039.8|2040.3|2040|2038.6|2038.3|223
1650452100000|2022-04-20 10:55:00|2040|2039.7|2040.2|2039.9|2040.5|2040.2|2039.1|2038.8|126
1650452400000|2022-04-20 11:00:00|2040.3|2040|2039.4|2039.1|2040.3|2040|2038.3|2038|224
1650452700000|2022-04-20 11:05:00|2039.3|2039|2039.7|2039.4|2040|2039.7|2038.9|2038.6|137
1650453000000|2022-04-20 11:10:00|2039.6|2039.3|2038.5|2038.2|2039.7|2039.4|2038.3|2038|63
1650453300000|2022-04-20 11:15:00|2038.6|2038.3|2038|2037.7|2038.8|2038.5|2037.8|2037.5|147
1650453600000|2022-04-20 11:20:00|2037.9|2037.6|2037.7|2037.4|2038.3|2038|2037.5|2037.2|100
1650453900000|2022-04-20 11:25:00|2037.6|2037.3|2038.7|2038.4|2039|2038.7|2037.6|2037.3|112
1650454200000|2022-04-20 11:30:00|2038.5|2038.2|2038.4|2038.1|2038.7|2038.4|2037.8|2037.5|129
1650454500000|2022-04-20 11:35:00|2038.5|2038.2|2039.6|2039.3|2039.6|2039.3|2038.1|2037.8|280
1650454800000|2022-04-20 11:40:00|2039.4|2039.1|2039.3|2039|2040|2039.7|2039.1|2038.8|84
1650455100000|2022-04-20 11:45:00|2039.4|2039.1|2040.8|2040.5|2041|2040.7|2039.3|2039|178
1650455400000|2022-04-20 11:50:00|2040.9|2040.6|2042.4|2042.1|2044.3|2044|2040.6|2040.3|543
1650455700000|2022-04-20 11:55:00|2043|2042.7|2045.7|2045.4|2045.9|2045.6|2042.2|2041.9|829
1650456000000|2022-04-20 12:00:00|2045.6|2045.3|2045.8|2045.5|2046.2|2045.9|2044.6|2044.3|353
1650456300000|2022-04-20 12:05:00|2045.7|2045.4|2046.5|2046.2|2046.5|2046.2|2044.7|2044.4|218
1650456600000|2022-04-20 12:10:00|2046.4|2046.1|2044.6|2044.3|2046.4|2046.1|2044.5|2044.2|210
1650456900000|2022-04-20 12:15:00|2044.7|2044.4|2044.1|2043.8|2044.8|2044.5|2043.7|2043.4|182
1650457200000|2022-04-20 12:20:00|2044.4|2044.1|2045|2044.7|2045.7|2045.4|2044.3|2044|317
1650457500000|2022-04-20 12:25:00|2044.9|2044.6|2047.7|2047.4|2047.8|2047.5|2044.6|2044.3|537
1650457800000|2022-04-20 12:30:00|2047.8|2047.5|2045.9|2045.6|2047.8|2047.5|2045.7|2045.4|264
1650458100000|2022-04-20 12:35:00|2045.8|2045.5|2045.6|2045.3|2046.5|2046.2|2045.4|2045.1|180
1650458400000|2022-04-20 12:40:00|2045.5|2045.2|2045.5|2045.2|2046.5|2046.2|2045.4|2045.1|314
1650458700000|2022-04-20 12:45:00|2045.7|2045.4|2045.6|2045.3|2045.9|2045.6|2044.5|2044.2|261
1650459000000|2022-04-20 12:50:00|2045.2|2044.9|2046.4|2046.1|2046.5|2046.2|2045.1|2044.8|296
1650459300000|2022-04-20 12:55:00|2046.3|2046|2046.7|2046.4|2047.4|2047.1|2045.8|2045.5|387
1650459600000|2022-04-20 13:00:00|2046.8|2046.5|2045.3|2045|2046.8|2046.5|2045.1|2044.8|343
1650459900000|2022-04-20 13:05:00|2045.2|2044.9|2044.6|2044.3|2045.7|2045.4|2044.4|2044.1|229
1650460200000|2022-04-20 13:10:00|2044.4|2044.1|2043.9|2043.6|2044.7|2044.4|2043.6|2043.3|357
1650460500000|2022-04-20 13:15:00|2044|2043.7|2045|2044.7|2045.2|2044.9|2043.8|2043.5|488
1650460800000|2022-04-20 13:20:00|2045.1|2044.8|2044.4|2044.1|2045.1|2044.8|2044|2043.7|398
1650461100000|2022-04-20 13:25:00|2044.2|2043.9|2045.6|2045.3|2045.7|2045.4|2043.3|2043|1401
1650461400000|2022-04-20 13:30:00|2045.4|2045.1|2048.3|2048|2052.4|2052.1|2043.1|2042.8|8676
1650461700000|2022-04-20 13:35:00|2048.5|2048.2|2050.3|2050|2052.3|2052|2046.5|2046.2|4454
1650462000000|2022-04-20 13:40:00|2050.7|2050.4|2041.1|2040.8|2050.8|2050.5|2040.7|2040.4|4391
1650462300000|2022-04-20 13:45:00|2041|2040.7|2040.9|2040.6|2041.7|2041.4|2037.7|2037.4|3699
1650462600000|2022-04-20 13:50:00|2040.8|2040.5|2037.1|2036.8|2042.3|2042|2036.2|2035.9|3009
1650462900000|2022-04-20 13:55:00|2037.2|2036.9|2037.9|2037.6|2038.9|2038.6|2034.9|2034.6|1639
1650463200000|2022-04-20 14:00:00|2037.6|2037.3|2038.2|2037.9|2040.5|2040.2|2033.7|2033.4|2245
1650463500000|2022-04-20 14:05:00|2038.4|2038.1|2039.9|2039.6|2040|2039.7|2034.7|2034.4|1585
1650463800000|2022-04-20 14:10:00|2040|2039.7|2040.4|2040.1|2042.5|2042.2|2039|2038.7|1743
1650464100000|2022-04-20 14:15:00|2040.7|2040.4|2041.6|2041.3|2042.6|2042.3|2039.9|2039.6|1805
1650464400000|2022-04-20 14:20:00|2041.7|2041.4|2038.3|2038|2043.6|2043.3|2038|2037.7|1604
1650464700000|2022-04-20 14:25:00|2038.2|2037.9|2039.1|2038.8|2039.2|2038.9|2036.3|2036|2154
1650465000000|2022-04-20 14:30:00|2039.4|2039.1|2046|2045.7|2046.2|2045.9|2037.7|2037.4|2024
1650465300000|2022-04-20 14:35:00|2046.1|2045.8|2045.9|2045.6|2047.8|2047.5|2045.5|2045.2|1803
1650465600000|2022-04-20 14:40:00|2046|2045.7|2048.2|2047.9|2048.3|2048|2045.9|2045.6|1177
1650465900000|2022-04-20 14:45:00|2048.4|2048.1|2047.4|2047.1|2049|2048.7|2047|2046.7|1240
1650466200000|2022-04-20 14:50:00|2047.3|2047|2050.6|2050.3|2050.6|2050.3|2047.3|2047|1589
1650466500000|2022-04-20 14:55:00|2050.9|2050.6|2050.4|2050.1|2051.7|2051.4|2049.7|2049.4|1390
1650466800000|2022-04-20 15:00:00|2050.3|2050|2046.3|2046|2050.5|2050.2|2046.3|2046|2445
1650467100000|2022-04-20 15:05:00|2046.2|2045.9|2045.4|2045.1|2047.9|2047.6|2045|2044.7|1366
1650467400000|2022-04-20 15:10:00|2045.2|2044.9|2043.3|2043|2045.7|2045.4|2042.1|2041.8|1122
1650467700000|2022-04-20 15:15:00|2043.2|2042.9|2040|2039.7|2043.5|2043.2|2040|2039.7|1491
1650468000000|2022-04-20 15:20:00|2040.1|2039.8|2041.5|2041.2|2042.5|2042.2|2040|2039.7|801
1650468300000|2022-04-20 15:25:00|2041.7|2041.4|2045.1|2044.8|2045.8|2045.5|2041.4|2041.1|1659
1650468600000|2022-04-20 15:30:00|2045.3|2045|2047.5|2047.2|2048.8|2048.5|2044.5|2044.2|1533
1650468900000|2022-04-20 15:35:00|2047.4|2047.1|2048.4|2048.1|2049.4|2049.1|2047.4|2047.1|1030
1650469200000|2022-04-20 15:40:00|2048.5|2048.2|2050.6|2050.3|2050.7|2050.4|2047.9|2047.6|975
1650469500000|2022-04-20 15:45:00|2050.9|2050.6|2047.3|2047|2051.4|2051.1|2047.2|2046.9|1276
1650469800000|2022-04-20 15:50:00|2047.4|2047.1|2045.5|2045.2|2047.7|2047.4|2044.4|2044.1|868
1650470100000|2022-04-20 15:55:00|2045.3|2045|2048|2047.7|2048.2|2047.9|2045|2044.7|690
1650470400000|2022-04-20 16:00:00|2048.1|2047.8|2049.5|2049.2|2049.6|2049.3|2047.3|2047|568
1650470700000|2022-04-20 16:05:00|2049.4|2049.1|2047.5|2047.2|2050.8|2050.5|2046.3|2046|1178
1650471000000|2022-04-20 16:10:00|2047.3|2047|2043.3|2043|2047.5|2047.2|2043.2|2042.9|1365
1650471300000|2022-04-20 16:15:00|2043.4|2043.1|2044.2|2043.9|2044.7|2044.4|2042.4|2042.1|881
1650471600000|2022-04-20 16:20:00|2044.3|2044|2044.4|2044.1|2045|2044.7|2043.2|2042.9|757
1650471900000|2022-04-20 16:25:00|2044.3|2044|2043.5|2043.2|2044.4|2044.1|2042.1|2041.8|706
1650472200000|2022-04-20 16:30:00|2043.4|2043.1|2046.8|2046.5|2047.2|2046.9|2043.2|2042.9|1721
1650472500000|2022-04-20 16:35:00|2046.7|2046.4|2047.3|2047|2049|2048.7|2046.6|2046.3|764
1650472800000|2022-04-20 16:40:00|2047|2046.7|2046.4|2046.1|2048.2|2047.9|2045.9|2045.6|722
1650473100000|2022-04-20 16:45:00|2046.6|2046.3|2048.2|2047.9|2048.8|2048.5|2046.5|2046.2|751
1650473400000|2022-04-20 16:50:00|2048.3|2048|2049.3|2049|2050.7|2050.4|2047.8|2047.5|949
1650473700000|2022-04-20 16:55:00|2049.4|2049.1|2049|2048.7|2050.7|2050.4|2048.7|2048.4|558
1650474000000|2022-04-20 17:00:00|2049.1|2048.8|2050.7|2050.4|2051.2|2050.9|2048.8|2048.5|1061
1650474300000|2022-04-20 17:05:00|2050.8|2050.5|2048.1|2047.8|2051.3|2051|2047.4|2047.1|1175
1650474600000|2022-04-20 17:10:00|2048|2047.7|2050.6|2050.3|2051.3|2051|2047.7|2047.4|1049
1650474900000|2022-04-20 17:15:00|2050.4|2050.1|2048.8|2048.5|2052.2|2051.9|2048.1|2047.8|1546
1650475200000|2022-04-20 17:20:00|2048.9|2048.6|2049.2|2048.9|2049.4|2049.1|2047.6|2047.3|831
1650475500000|2022-04-20 17:25:00|2049.3|2049|2048.3|2048|2049.5|2049.2|2047.6|2047.3|762
1650475800000|2022-04-20 17:30:00|2048|2047.7|2048.8|2048.5|2049.8|2049.5|2047.8|2047.5|696
1650476100000|2022-04-20 17:35:00|2048.9|2048.6|2049.1|2048.8|2049.8|2049.5|2048.3|2048|524
1650476400000|2022-04-20 17:40:00|2048.9|2048.6|2051.9|2051.6|2052.1|2051.8|2048.6|2048.3|771
1650476700000|2022-04-20 17:45:00|2052|2051.7|2050.4|2050.1|2053.4|2053.1|2050.4|2050.1|1635
1650477000000|2022-04-20 17:50:00|2050.3|2050|2049.2|2048.9|2050.8|2050.5|2048.6|2048.3|796
1650477300000|2022-04-20 17:55:00|2049.1|2048.8|2050.5|2050.2|2050.7|2050.4|2048.1|2047.8|704
1650477600000|2022-04-20 18:00:00|2050.4|2050.1|2051|2050.7|2052.4|2052.1|2049.9|2049.6|936
1650477900000|2022-04-20 18:05:00|2051.1|2050.8|2049.4|2049.1|2052|2051.7|2049.2|2048.9|643
1650478200000|2022-04-20 18:10:00|2049.5|2049.2|2046.5|2046.2|2049.9|2049.6|2046.3|2046|977
1650478500000|2022-04-20 18:15:00|2046.3|2046|2042.7|2042.4|2047.4|2047.1|2042.6|2042.3|1237
1650478800000|2022-04-20 18:20:00|2042.6|2042.3|2043.1|2042.8|2043.4|2043.1|2041.9|2041.6|1001
1650479100000|2022-04-20 18:25:00|2043.2|2042.9|2043.1|2042.8|2044|2043.7|2041.9|2041.6|712
1650479400000|2022-04-20 18:30:00|2043|2042.7|2042.5|2042.2|2043.9|2043.6|2041.9|2041.6|900
1650479700000|2022-04-20 18:35:00|2042.4|2042.1|2038.7|2038.4|2042.5|2042.2|2037.8|2037.5|2178
1650480000000|2022-04-20 18:40:00|2038.6|2038.3|2039.5|2039.2|2040.1|2039.8|2038.2|2037.9|976
1650480300000|2022-04-20 18:45:00|2039.4|2039.1|2040.3|2040|2041.5|2041.2|2038.9|2038.6|1072
1650480600000|2022-04-20 18:50:00|2040.4|2040.1|2036.5|2036.2|2040.6|2040.3|2036.3|2036|1352
1650480900000|2022-04-20 18:55:00|2036.4|2036.1|2037.9|2037.6|2038.3|2038|2035.5|2035.2|1835
1650481200000|2022-04-20 19:00:00|2037.5|2037.2|2041.2|2040.9|2041.5|2041.2|2037.4|2037.1|1474
1650481500000|2022-04-20 19:05:00|2041.1|2040.8|2041|2040.7|2041.5|2041.2|2039.3|2039|956
1650481800000|2022-04-20 19:10:00|2041.1|2040.8|2043.9|2043.6|2044.6|2044.3|2040.4|2040.1|1505
1650482100000|2022-04-20 19:15:00|2043.8|2043.5|2044.4|2044.1|2045.5|2045.2|2042.9|2042.6|835
1650482400000|2022-04-20 19:20:00|2044.5|2044.2|2045.2|2044.9|2045.6|2045.3|2043.2|2042.9|722
1650482700000|2022-04-20 19:25:00|2045.1|2044.8|2045.7|2045.4|2047.9|2047.6|2045.1|2044.8|1631
1650483000000|2022-04-20 19:30:00|2045.6|2045.3|2042.9|2042.6|2046.1|2045.8|2042.8|2042.5|1539
1650483300000|2022-04-20 19:35:00|2043|2042.7|2043.5|2043.2|2045.1|2044.8|2042.6|2042.3|1291
1650483600000|2022-04-20 19:40:00|2043.2|2042.9|2045.2|2044.9|2045.6|2045.3|2042.8|2042.5|1372
1650483900000|2022-04-20 19:45:00|2045.4|2045.1|2045.2|2044.9|2047.9|2047.6|2044.9|2044.6|2742
1650484200000|2022-04-20 19:50:00|2046.7|2046.4|2039.6|2039.3|2046.7|2046.4|2039.1|2038.8|3220
1650484500000|2022-04-20 19:55:00|2039.8|2039.5|2038.7|2038.4|2040.2|2039.9|2037.9|2037.6|8438
1650484800000|2022-04-20 20:00:00|2038.2|2037.9|2041.8|2041.5|2042.2|2041.9|2037.2|2036.9|3637
1650485100000|2022-04-20 20:05:00|2041.7|2041.4|2042.9|2042.6|2044.1|2043.8|2039|2038.7|1799
1650485400000|2022-04-20 20:10:00|2043|2042.7|2042.4|2042.1|2044.1|2043.8|2042.1|2041.8|1323
1650485700000|2022-04-20 20:15:00|2042.3|2042|2042.5|2042.2|2043.5|2043.2|2041.5|2041.2|520
1650486000000|2022-04-20 20:20:00|2042.4|2042.1|2041.7|2041.4|2042.9|2042.6|2041.1|2040.8|301
1650486300000|2022-04-20 20:25:00|2041.8|2041.5|2042|2041.7|2042.3|2042|2041.4|2041.1|145
1650486600000|2022-04-20 20:30:00|2041.9|2041.6|2043.8|2043.5|2044.1|2043.8|2041.8|2041.5|179
1650486900000|2022-04-20 20:35:00|2043.9|2043.6|2044.1|2043.8|2044.3|2044|2043.6|2043.3|190
1650487200000|2022-04-20 20:40:00|2044|2043.7|2043.3|2043|2044.2|2043.9|2043|2042.7|83
1650487500000|2022-04-20 20:45:00|2043|2042.7|2043.7|2043.4|2043.9|2043.6|2042.8|2042.5|207
1650487800000|2022-04-20 20:50:00|2043.8|2043.5|2043.5|2043.2|2043.8|2043.5|2043.2|2042.9|54
1650488100000|2022-04-20 20:55:00|2043.6|2043.3|2043|2042.2|2043.8|2043.5|2042.6|2042.2|182
1650488400000|2022-04-20 21:00:00|2042.9|2042.1|2043|2042.2|2043|2042.2|2042.8|2042|0
1650488700000|2022-04-20 21:05:00|2043.1|2042.3|2043.2|2042.4|2043.3|2042.5|2043.1|2042.3|6
1650489000000|2022-04-20 21:10:00|2043.3|2042.5|2043.4|2042.6|2043.5|2042.7|2043.3|2042.5|3
1650489300000|2022-04-20 21:15:00|2043.6|2042.8|2043.5|2042.7|2043.6|2042.8|2043.1|2042.3|0
1650489600000|2022-04-20 21:20:00|2043.9|2043.1|2044.5|2043.7|2044.6|2043.8|2043.9|2043.1|0
1650489900000|2022-04-20 21:25:00|2044.9|2044.1|2045.6|2044.8|2045.7|2044.9|2044.6|2043.8|0
1650490200000|2022-04-20 21:30:00|2045.4|2044.6|2046|2045.2|2046|2045.2|2045.4|2044.6|0
1650490500000|2022-04-20 21:35:00|2046.1|2045.3|2046|2045.2|2046.1|2045.3|2045.9|2045.1|0
1650490800000|2022-04-20 21:40:00|2045.9|2045.1|2046|2045.2|2046|2045.2|2045.9|2045.1|0
1650491100000|2022-04-20 21:45:00|2045.9|2045.1|2045.5|2044.7|2045.9|2045.1|2045.5|2044.7|0
1650491400000|2022-04-20 21:50:00|2045.4|2044.6|2045.3|2044.5|2045.5|2044.7|2045.3|2044.5|0
1650491700000|2022-04-20 21:55:00|2044.8|2044|2044.7|2043.9|2044.8|2044|2044.7|2043.9|0
1650492000000|2022-04-20 22:00:00|2044.6|2043.8|2043.4|2043.1|2044.6|2043.9|2042.4|2042.1|91
1650492300000|2022-04-20 22:05:00|2043.5|2043.2|2044.7|2044.4|2044.8|2044.5|2043.4|2043.1|67
1650492600000|2022-04-20 22:10:00|2044.9|2044.6|2044.4|2044.1|2045|2044.7|2044|2043.7|128
1650492900000|2022-04-20 22:15:00|2044.5|2044.2|2044.2|2043.9|2045.2|2044.9|2044.2|2043.9|47
1650493200000|2022-04-20 22:20:00|2044.3|2044|2044.6|2044.3|2044.9|2044.6|2044.2|2043.9|20
1650493500000|2022-04-20 22:25:00|2044.5|2044.2|2044.2|2043.9|2044.9|2044.6|2044|2043.7|32
1650493800000|2022-04-20 22:30:00|2044.3|2044|2045.1|2044.8|2045.3|2045|2044.1|2043.8|36
1650494100000|2022-04-20 22:35:00|2045|2044.7|2045.2|2044.9|2045.4|2045.1|2044.7|2044.4|46
1650494400000|2022-04-20 22:40:00|2045.1|2044.8|2044.1|2043.8|2045.2|2044.9|2044|2043.7|52
1650494700000|2022-04-20 22:45:00|2044|2043.7|2042.8|2042.5|2044.3|2044|2042.1|2041.8|155
1650495000000|2022-04-20 22:50:00|2042.9|2042.6|2043.2|2042.9|2043.9|2043.6|2042.9|2042.6|40
1650495300000|2022-04-20 22:55:00|2043.1|2042.8|2043.1|2042.8|2043.6|2043.3|2042.9|2042.6|43
1650495600000|2022-04-20 23:00:00|2043|2042.7|2044.1|2043.8|2044.1|2043.8|2043|2042.7|77
1650495900000|2022-04-20 23:05:00|2044|2043.7|2044|2043.7|2044.6|2044.3|2043.9|2043.6|49
1650496200000|2022-04-20 23:10:00|2044.1|2043.8|2043.7|2043.4|2044.2|2043.9|2043.5|2043.2|24
1650496500000|2022-04-20 23:15:00|2043.6|2043.3|2044.1|2043.8|2044.1|2043.8|2043.6|2043.3|13
1650496800000|2022-04-20 23:20:00|2044|2043.7|2043.8|2043.5|2044.1|2043.8|2043.6|2043.3|7
1650497100000|2022-04-20 23:25:00|2043.9|2043.6|2044.4|2044.1|2044.4|2044.1|2043.8|2043.5|15
1650497400000|2022-04-20 23:30:00|2044.3|2044|2044.2|2043.9|2044.5|2044.2|2044|2043.7|8
1650497700000|2022-04-20 23:35:00|2044.3|2044|2044.6|2044.3|2044.6|2044.3|2044.1|2043.8|8
1650498000000|2022-04-20 23:40:00|2044.7|2044.4|2045.5|2045.2|2045.5|2045.2|2044.5|2044.2|37
1650498300000|2022-04-20 23:45:00|2045.4|2045.1|2045.7|2045.4|2045.7|2045.4|2044.7|2044.4|19
1650498600000|2022-04-20 23:50:00|2045.6|2045.3|2045.4|2045.1|2046.1|2045.8|2045.3|2045|44
1650498900000|2022-04-20 23:55:00|2045.3|2045|2044.6|2044.3|2045.5|2045.2|2044.6|2044.3|27
1650499200000|2022-04-21 00:00:00|2044.5|2044.2|2045.5|2045.2|2046.5|2046.2|2044.5|2044.2|65
1650499500000|2022-04-21 00:05:00|2045.4|2045.1|2045.7|2045.4|2046.3|2046|2045.4|2045.1|30
1650499800000|2022-04-21 00:10:00|2045.6|2045.3|2045|2044.7|2046|2045.7|2045|2044.7|19
1650500100000|2022-04-21 00:15:00|2045.1|2044.8|2045.8|2045.5|2046.3|2046|2044.9|2044.6|71
1650500400000|2022-04-21 00:20:00|2045.7|2045.4|2045.2|2044.9|2045.8|2045.5|2044.7|2044.4|28
1650500700000|2022-04-21 00:25:00|2045.3|2045|2045.3|2045|2045.6|2045.3|2044.9|2044.6|78
1650501000000|2022-04-21 00:30:00|2045.4|2045.1|2045.8|2045.5|2045.8|2045.5|2045|2044.7|22
1650501300000|2022-04-21 00:35:00|2045.7|2045.4|2044.8|2044.5|2046|2045.7|2044.6|2044.3|23
1650501600000|2022-04-21 00:40:00|2044.7|2044.4|2044.9|2044.6|2045.1|2044.8|2044.6|2044.3|32
1650501900000|2022-04-21 00:45:00|2045|2044.7|2044|2043.7|2045.2|2044.9|2043.6|2043.3|84
1650502200000|2022-04-21 00:50:00|2044.1|2043.8|2044.3|2044|2044.4|2044.1|2043.8|2043.5|62
1650502500000|2022-04-21 00:55:00|2044.2|2043.9|2044.7|2044.4|2045.2|2044.9|2044.1|2043.8|37
1650502800000|2022-04-21 01:00:00|2044.8|2044.5|2044.8|2044.5|2045.1|2044.8|2044.7|2044.4|23
1650503100000|2022-04-21 01:05:00|2044.7|2044.4|2044.5|2044.2|2044.7|2044.4|2043.9|2043.6|54
1650503400000|2022-04-21 01:10:00|2044.6|2044.3|2044.7|2044.4|2044.8|2044.5|2044.1|2043.8|24
1650503700000|2022-04-21 01:15:00|2044.6|2044.3|2045.3|2045|2045.5|2045.2|2044.6|2044.3|31
1650504000000|2022-04-21 01:20:00|2045.2|2044.9|2044.8|2044.5|2045.3|2045|2044.2|2043.9|18
1650504300000|2022-04-21 01:25:00|2044.7|2044.4|2044.6|2044.3|2044.8|2044.5|2044|2043.7|25
1650504600000|2022-04-21 01:30:00|2044.7|2044.4|2045.1|2044.8|2045.3|2045|2044.3|2044|37
1650504900000|2022-04-21 01:35:00|2045.2|2044.9|2045.4|2045.1|2045.7|2045.4|2044.8|2044.5|66
1650505200000|2022-04-21 01:40:00|2045.5|2045.2|2046.6|2046.3|2047|2046.7|2045.2|2044.9|72
1650505500000|2022-04-21 01:45:00|2046.7|2046.4|2047.4|2047.1|2048|2047.7|2046.4|2046.1|272
1650505800000|2022-04-21 01:50:00|2047.3|2047|2047.4|2047.1|2047.6|2047.3|2047.1|2046.8|31
1650506100000|2022-04-21 01:55:00|2047.3|2047|2047.7|2047.4|2047.8|2047.5|2047.3|2047|36
1650506400000|2022-04-21 02:00:00|2047.8|2047.5|2047.7|2047.4|2048.3|2048|2047.5|2047.2|84
1650506700000|2022-04-21 02:05:00|2047.6|2047.3|2048.7|2048.4|2048.9|2048.6|2047.6|2047.3|67
1650507000000|2022-04-21 02:10:00|2048.6|2048.3|2049.1|2048.8|2049.5|2049.2|2048.6|2048.3|70
1650507300000|2022-04-21 02:15:00|2049|2048.7|2049.3|2049|2049.4|2049.1|2048.9|2048.6|27
1650507600000|2022-04-21 02:20:00|2049.2|2048.9|2048.9|2048.6|2049.2|2048.9|2048.7|2048.4|23
1650507900000|2022-04-21 02:25:00|2049|2048.7|2048.8|2048.5|2049|2048.7|2048.6|2048.3|39
1650508200000|2022-04-21 02:30:00|2048.7|2048.4|2048.9|2048.6|2049|2048.7|2048.5|2048.2|31
1650508500000|2022-04-21 02:35:00|2049|2048.7|2048.2|2047.9|2049|2048.7|2048|2047.7|69
1650508800000|2022-04-21 02:40:00|2048.1|2047.8|2048.4|2048.1|2048.4|2048.1|2048|2047.7|27
1650509100000|2022-04-21 02:45:00|2048.3|2048|2048.4|2048.1|2048.5|2048.2|2047.9|2047.6|21
1650509400000|2022-04-21 02:50:00|2048.5|2048.2|2048|2047.7|2048.5|2048.2|2047.6|2047.3|26
1650509700000|2022-04-21 02:55:00|2047.9|2047.6|2048.2|2047.9|2048.3|2048|2047.7|2047.4|25
1650510000000|2022-04-21 03:00:00|2048.3|2048|2048.2|2047.9|2048.6|2048.3|2048|2047.7|12
1650510300000|2022-04-21 03:05:00|2048.1|2047.8|2048.4|2048.1|2048.5|2048.2|2048.1|2047.8|11
1650510600000|2022-04-21 03:10:00|2048.5|2048.2|2047.5|2047.2|2048.6|2048.3|2047.3|2047|25
1650510900000|2022-04-21 03:15:00|2047.4|2047.1|2047.3|2047|2047.8|2047.5|2047.2|2046.9|16
1650511200000|2022-04-21 03:20:00|2047.2|2046.9|2046.9|2046.6|2047.3|2047|2046.4|2046.1|74
1650511500000|2022-04-21 03:25:00|2047|2046.7|2046.9|2046.6|2047.3|2047|2046.5|2046.2|7
1650511800000|2022-04-21 03:30:00|2046.8|2046.5|2046.9|2046.6|2047.5|2047.2|2046.8|2046.5|11
1650512100000|2022-04-21 03:35:00|2047|2046.7|2046.5|2046.2|2047.2|2046.9|2046.4|2046.1|46
1650512400000|2022-04-21 03:40:00|2046.4|2046.1|2046.6|2046.3|2047|2046.7|2046.4|2046.1|27
1650512700000|2022-04-21 03:45:00|2046.7|2046.4|2046.7|2046.4|2047.1|2046.8|2046.6|2046.3|17
1650513000000|2022-04-21 03:50:00|2046.8|2046.5|2046.1|2045.8|2046.8|2046.5|2046|2045.7|33
1650513300000|2022-04-21 03:55:00|2046.2|2045.9|2045.8|2045.5|2046.2|2045.9|2045.4|2045.1|55
1650513600000|2022-04-21 04:00:00|2045.9|2045.6|2045.9|2045.6|2046|2045.7|2045.6|2045.3|13
1650513900000|2022-04-21 04:05:00|2045.8|2045.5|2046.3|2046|2046.3|2046|2045.8|2045.5|8
1650514200000|2022-04-21 04:10:00|2046.4|2046.1|2046.4|2046.1|2046.6|2046.3|2045.9|2045.6|53
1650514500000|2022-04-21 04:15:00|2046.5|2046.2|2046.2|2045.9|2046.7|2046.4|2046.1|2045.8|20
1650514800000|2022-04-21 04:20:00|2046.1|2045.8|2046.1|2045.8|2046.3|2046|2046|2045.7|7
1650515100000|2022-04-21 04:25:00|2046.2|2045.9|2046.1|2045.8|2046.3|2046|2045.8|2045.5|11
1650515400000|2022-04-21 04:30:00|2046|2045.7|2045.8|2045.5|2046.5|2046.2|2045.8|2045.5|8
1650515700000|2022-04-21 04:35:00|2045.9|2045.6|2046.3|2046|2046.3|2046|2045.8|2045.5|40
1650516000000|2022-04-21 04:40:00|2046.2|2045.9|2046.5|2046.2|2046.5|2046.2|2046.2|2045.9|1
1650516300000|2022-04-21 04:45:00|2046.4|2046.1|2046.9|2046.6|2047|2046.7|2046.4|2046.1|45
1650516600000|2022-04-21 04:50:00|2047|2046.7|2047.3|2047|2047.4|2047.1|2046.8|2046.5|19
1650516900000|2022-04-21 04:55:00|2047.4|2047.1|2047.4|2047.1|2047.5|2047.2|2047|2046.7|15
1650517200000|2022-04-21 05:00:00|2047.3|2047|2046.8|2046.5|2047.5|2047.2|2046.3|2046|50
1650517500000|2022-04-21 05:05:00|2046.9|2046.6|2047.8|2047.5|2048.8|2048.5|2046.8|2046.5|72
1650517800000|2022-04-21 05:10:00|2047.9|2047.6|2050.3|2050|2050.4|2050.1|2047.6|2047.3|217
1650518100000|2022-04-21 05:15:00|2050.4|2050.1|2050.8|2050.5|2051.4|2051.1|2050.2|2049.9|151
1650518400000|2022-04-21 05:20:00|2050.9|2050.6|2051.2|2050.9|2051.4|2051.1|2050.3|2050|162
1650518700000|2022-04-21 05:25:00|2051.3|2051|2050.6|2050.3|2051.3|2051|2050.1|2049.8|37
1650519000000|2022-04-21 05:30:00|2050.5|2050.2|2049.6|2049.3|2050.5|2050.2|2049.1|2048.8|42
1650519300000|2022-04-21 05:35:00|2049.5|2049.2|2049.1|2048.8|2049.5|2049.2|2048.8|2048.5|34
1650519600000|2022-04-21 05:40:00|2049.2|2048.9|2049.6|2049.3|2049.7|2049.4|2048.9|2048.6|14
1650519900000|2022-04-21 05:45:00|2049.7|2049.4|2049.5|2049.2|2049.7|2049.4|2049|2048.7|61
1650520200000|2022-04-21 05:50:00|2049.4|2049.1|2049.4|2049.1|2050.5|2050.2|2049.2|2048.9|67
1650520500000|2022-04-21 05:55:00|2049.5|2049.2|2048.9|2048.6|2049.7|2049.4|2048.6|2048.3|62
1650520800000|2022-04-21 06:00:00|2049.1|2048.8|2047.5|2047.2|2049.1|2048.8|2047.4|2047.1|218
1650521100000|2022-04-21 06:05:00|2047.4|2047.1|2047|2046.7|2048.1|2047.8|2047|2046.7|41
1650521400000|2022-04-21 06:10:00|2047.1|2046.8|2046.9|2046.6|2047.6|2047.3|2046.2|2045.9|83
1650521700000|2022-04-21 06:15:00|2046.7|2046.4|2046.1|2045.8|2046.8|2046.5|2045.2|2044.9|98
1650522000000|2022-04-21 06:20:00|2046.2|2045.9|2046.9|2046.6|2047.3|2047|2045.8|2045.5|125
1650522300000|2022-04-21 06:25:00|2046.8|2046.5|2047|2046.7|2047.4|2047.1|2046.3|2046|33
1650522600000|2022-04-21 06:30:00|2047.1|2046.8|2046.2|2045.9|2047.8|2047.5|2045.9|2045.6|56
1650522900000|2022-04-21 06:35:00|2046.1|2045.8|2046.8|2046.5|2047.1|2046.8|2046.1|2045.8|72
1650523200000|2022-04-21 06:40:00|2046.7|2046.4|2047|2046.7|2047.5|2047.2|2046.6|2046.3|51
1650523500000|2022-04-21 06:45:00|2046.9|2046.6|2047.3|2047|2048|2047.7|2046.8|2046.5|21
1650523800000|2022-04-21 06:50:00|2047.4|2047.1|2047.6|2047.3|2047.7|2047.4|2046.6|2046.3|27
1650524100000|2022-04-21 06:55:00|2047.7|2047.4|2048.7|2048.4|2048.9|2048.6|2047.6|2047.3|55
1650524400000|2022-04-21 07:00:00|2048.9|2048.6|2046.6|2046.3|2049.3|2049|2045.9|2045.6|448
1650524700000|2022-04-21 07:05:00|2046.7|2046.4|2048.2|2047.9|2048.2|2047.9|2046|2045.7|141
1650525000000|2022-04-21 07:10:00|2048.3|2048|2048.2|2047.9|2048.8|2048.5|2047|2046.7|126
1650525300000|2022-04-21 07:15:00|2048.1|2047.8|2048.8|2048.5|2050|2049.7|2048.1|2047.8|100
1650525600000|2022-04-21 07:20:00|2048.9|2048.6|2049.6|2049.3|2049.8|2049.5|2047.1|2046.8|52
1650525900000|2022-04-21 07:25:00|2049.7|2049.4|2050.3|2050|2050.3|2050|2048|2047.7|104
1650526200000|2022-04-21 07:30:00|2050.2|2049.9|2050.7|2050.4|2050.8|2050.5|2049.3|2049|107
1650526500000|2022-04-21 07:35:00|2050.8|2050.5|2052|2051.7|2052.3|2052|2050.5|2050.2|106
1650526800000|2022-04-21 07:40:00|2051.9|2051.6|2051.7|2051.4|2052.5|2052.2|2051|2050.7|155
1650527100000|2022-04-21 07:45:00|2051.6|2051.3|2051.4|2051.1|2052.3|2052|2051.1|2050.8|105
1650527400000|2022-04-21 07:50:00|2051.5|2051.2|2052.5|2052.2|2052.7|2052.4|2051.3|2051|69
1650527700000|2022-04-21 07:55:00|2052.6|2052.3|2056|2055.7|2056.8|2056.5|2052.2|2051.9|471
1650528000000|2022-04-21 08:00:00|2055.9|2055.6|2057|2056.7|2057.5|2057.2|2055.1|2054.8|536
1650528300000|2022-04-21 08:05:00|2056.9|2056.6|2057.1|2056.8|2057.8|2057.5|2056.7|2056.4|119
1650528600000|2022-04-21 08:10:00|2057.2|2056.9|2057.8|2057.5|2058.1|2057.8|2056.6|2056.3|93
1650528900000|2022-04-21 08:15:00|2057.9|2057.6|2057.4|2057.1|2058.5|2058.2|2057.2|2056.9|130
1650529200000|2022-04-21 08:20:00|2057.5|2057.2|2056|2055.7|2057.9|2057.6|2056|2055.7|212
1650529500000|2022-04-21 08:25:00|2055.8|2055.5|2056|2055.7|2056.5|2056.2|2055.6|2055.3|67
1650529800000|2022-04-21 08:30:00|2055.9|2055.6|2056.7|2056.4|2056.9|2056.6|2055.5|2055.2|94
1650530100000|2022-04-21 08:35:00|2056.6|2056.3|2056.1|2055.8|2056.7|2056.4|2055.6|2055.3|83
1650530400000|2022-04-21 08:40:00|2056.2|2055.9|2056.3|2056|2056.6|2056.3|2055.7|2055.4|91
1650530700000|2022-04-21 08:45:00|2056.4|2056.1|2056.4|2056.1|2056.8|2056.5|2056.3|2056|107
1650531000000|2022-04-21 08:50:00|2056.3|2056|2057.2|2056.9|2058|2057.7|2056.2|2055.9|104
1650531300000|2022-04-21 08:55:00|2057.1|2056.8|2057.9|2057.6|2058|2057.7|2057|2056.7|69
1650531600000|2022-04-21 09:00:00|2057.8|2057.5|2055.2|2054.9|2058.2|2057.9|2055|2054.7|352
1650531900000|2022-04-21 09:05:00|2055.3|2055|2056|2055.7|2056|2055.7|2054.8|2054.5|188
1650532200000|2022-04-21 09:10:00|2055.9|2055.6|2056.5|2056.2|2056.6|2056.3|2055.7|2055.4|89
1650532500000|2022-04-21 09:15:00|2056.6|2056.3|2056.6|2056.3|2056.9|2056.6|2055.7|2055.4|73
1650532800000|2022-04-21 09:20:00|2056.5|2056.2|2056.6|2056.3|2057|2056.7|2055.9|2055.6|131
1650533100000|2022-04-21 09:25:00|2056.7|2056.4|2057.1|2056.8|2057.4|2057.1|2056.3|2056|89
1650533400000|2022-04-21 09:30:00|2057.3|2057|2056|2055.7|2057.4|2057.1|2056|2055.7|96
1650533700000|2022-04-21 09:35:00|2056.2|2055.9|2055.2|2054.9|2056.2|2055.9|2054.4|2054.1|149
1650534000000|2022-04-21 09:40:00|2055.3|2055|2055.3|2055|2055.5|2055.2|2054.7|2054.4|32
1650534300000|2022-04-21 09:45:00|2055.2|2054.9|2055.4|2055.1|2055.6|2055.3|2054.7|2054.4|108
1650534600000|2022-04-21 09:50:00|2055.5|2055.2|2055.1|2054.8|2055.5|2055.2|2054.5|2054.2|56
1650534900000|2022-04-21 09:55:00|2055.2|2054.9|2055.3|2055|2055.6|2055.3|2054.9|2054.6|116
1650535200000|2022-04-21 10:00:00|2055.2|2054.9|2055.2|2054.9|2055.4|2055.1|2054.6|2054.3|159
1650535500000|2022-04-21 10:05:00|2055.1|2054.8|2056|2055.7|2056.1|2055.8|2054.7|2054.4|106
1650535800000|2022-04-21 10:10:00|2055.9|2055.6|2056.2|2055.9|2056.3|2056|2055.1|2054.8|62
1650536100000|2022-04-21 10:15:00|2056.3|2056|2056.6|2056.3|2056.7|2056.4|2055.7|2055.4|92
1650536400000|2022-04-21 10:20:00|2056.7|2056.4|2056.8|2056.5|2057.1|2056.8|2056.1|2055.8|59
1650536700000|2022-04-21 10:25:00|2057|2056.7|2057.2|2056.9|2057.4|2057.1|2056.4|2056.1|144
1650537000000|2022-04-21 10:30:00|2057.3|2057|2057.6|2057.3|2057.9|2057.6|2056.8|2056.5|154
1650537300000|2022-04-21 10:35:00|2057.7|2057.4|2057.7|2057.4|2058.1|2057.8|2057|2056.7|73
1650537600000|2022-04-21 10:40:00|2057.8|2057.5|2057.7|2057.4|2057.9|2057.6|2057|2056.7|44
1650537900000|2022-04-21 10:45:00|2057.6|2057.3|2058|2057.7|2058.9|2058.6|2057.6|2057.3|69
1650538200000|2022-04-21 10:50:00|2058.1|2057.8|2058.5|2058.2|2058.7|2058.4|2057.6|2057.3|92
1650538500000|2022-04-21 10:55:00|2058.6|2058.3|2059.2|2058.9|2059.4|2059.1|2058|2057.7|174
1650538800000|2022-04-21 11:00:00|2059.3|2059|2057.5|2057.2|2059.5|2059.2|2057|2056.7|252
1650539100000|2022-04-21 11:05:00|2057.4|2057.1|2057.3|2057|2057.7|2057.4|2056.4|2056.1|79
1650539400000|2022-04-21 11:10:00|2057.2|2056.9|2058.2|2057.9|2058.7|2058.4|2056.9|2056.6|159
1650539700000|2022-04-21 11:15:00|2058.3|2058|2058.9|2058.6|2059.6|2059.3|2057.9|2057.6|79
1650540000000|2022-04-21 11:20:00|2058.8|2058.5|2059|2058.7|2059.3|2059|2058.6|2058.3|57
1650540300000|2022-04-21 11:25:00|2059.1|2058.8|2060.1|2059.8|2060.1|2059.8|2058.7|2058.4|208
1650540600000|2022-04-21 11:30:00|2060.2|2059.9|2059.7|2059.4|2060.3|2060|2058.8|2058.5|137
1650540900000|2022-04-21 11:35:00|2059.6|2059.3|2058.5|2058.2|2059.7|2059.4|2058.3|2058|97
1650541200000|2022-04-21 11:40:00|2058.6|2058.3|2058.2|2057.9|2059.2|2058.9|2058.2|2057.9|64
1650541500000|2022-04-21 11:45:00|2058.1|2057.8|2058.7|2058.4|2058.8|2058.5|2057.8|2057.5|70
1650541800000|2022-04-21 11:50:00|2058.8|2058.5|2059.6|2059.3|2059.7|2059.4|2058.3|2058|84
1650542100000|2022-04-21 11:55:00|2059.5|2059.2|2059|2058.7|2060.3|2060|2059|2058.7|184
1650542400000|2022-04-21 12:00:00|2058.9|2058.6|2059.4|2059.1|2059.8|2059.5|2058.6|2058.3|158
1650542700000|2022-04-21 12:05:00|2059.3|2059|2059.1|2058.8|2059.4|2059.1|2058.2|2057.9|264
1650543000000|2022-04-21 12:10:00|2059|2058.7|2058.4|2058.1|2059.2|2058.9|2058|2057.7|164
1650543300000|2022-04-21 12:15:00|2058.3|2058|2056.8|2056.5|2058.6|2058.3|2056.5|2056.2|253
1650543600000|2022-04-21 12:20:00|2056.7|2056.4|2057.5|2057.2|2057.5|2057.2|2056.6|2056.3|153
1650543900000|2022-04-21 12:25:00|2057.6|2057.3|2057.4|2057.1|2058|2057.7|2057.3|2057|178
1650544200000|2022-04-21 12:30:00|2057.5|2057.2|2055.6|2055.3|2057.8|2057.5|2055.3|2055|331
1650544500000|2022-04-21 12:35:00|2055.7|2055.4|2056.8|2056.5|2056.9|2056.6|2055.7|2055.4|160
1650544800000|2022-04-21 12:40:00|2056.7|2056.4|2056.8|2056.5|2057.2|2056.9|2056.4|2056.1|202
1650545100000|2022-04-21 12:45:00|2056.9|2056.6|2055.7|2055.4|2057|2056.7|2055.7|2055.4|274
1650545400000|2022-04-21 12:50:00|2055.8|2055.5|2057|2056.7|2057.1|2056.8|2055.7|2055.4|148
1650545700000|2022-04-21 12:55:00|2056.9|2056.6|2057.2|2056.9|2057.4|2057.1|2056.1|2055.8|194
1650546000000|2022-04-21 13:00:00|2057.1|2056.8|2056|2055.7|2057.6|2057.3|2055.8|2055.5|442
1650546300000|2022-04-21 13:05:00|2055.9|2055.6|2056.3|2056|2056.5|2056.2|2055.6|2055.3|219
1650546600000|2022-04-21 13:10:00|2056.2|2055.9|2056.3|2056|2057.3|2057|2056|2055.7|317
1650546900000|2022-04-21 13:15:00|2056.4|2056.1|2056.7|2056.4|2056.9|2056.6|2055.9|2055.6|219
1650547200000|2022-04-21 13:20:00|2056.6|2056.3|2056.2|2055.9|2056.8|2056.5|2055.5|2055.2|404
1650547500000|2022-04-21 13:25:00|2055.3|2055|2057.4|2057.1|2057.4|2057.1|2054.8|2054.5|705
1650547800000|2022-04-21 13:30:00|2057.5|2057.2|2061.8|2061.5|2062.8|2062.5|2056.3|2056|6573
1650548100000|2022-04-21 13:35:00|2062|2061.7|2053.7|2053.4|2062.6|2062.3|2053.7|2053.4|5061
1650548400000|2022-04-21 13:40:00|2053.9|2053.6|2050.4|2050.1|2053.9|2053.6|2049.9|2049.6|4094
1650548700000|2022-04-21 13:45:00|2050.3|2050|2048.1|2047.8|2050.3|2050|2045.8|2045.5|4036
1650549000000|2022-04-21 13:50:00|2048.3|2048|2049.7|2049.4|2052.2|2051.9|2046.6|2046.3|2821
1650549300000|2022-04-21 13:55:00|2049.5|2049.2|2048.1|2047.8|2052.2|2051.9|2047.9|2047.6|1782
1650549600000|2022-04-21 14:00:00|2048.2|2047.9|2046.6|2046.3|2048.2|2047.9|2044.6|2044.3|2021
1650549900000|2022-04-21 14:05:00|2046.5|2046.2|2045.7|2045.4|2047.7|2047.4|2042.6|2042.3|2096
1650550200000|2022-04-21 14:10:00|2045.6|2045.3|2043.2|2042.9|2047.5|2047.2|2041.3|2041|2060
1650550500000|2022-04-21 14:15:00|2043.3|2043|2042.6|2042.3|2046|2045.7|2042.4|2042.1|1661
1650550800000|2022-04-21 14:20:00|2042.5|2042.2|2044.2|2043.9|2045.6|2045.3|2040.5|2040.2|2232
1650551100000|2022-04-21 14:25:00|2044.1|2043.8|2046.7|2046.4|2047.5|2047.2|2041.7|2041.4|1890
1650551400000|2022-04-21 14:30:00|2046.8|2046.5|2046.1|2045.8|2047.7|2047.4|2044.9|2044.6|1411
1650551700000|2022-04-21 14:35:00|2046|2045.7|2041.6|2041.3|2047|2046.7|2040.8|2040.5|2156
1650552000000|2022-04-21 14:40:00|2041.5|2041.2|2040.1|2039.8|2041.9|2041.6|2038.6|2038.3|1695
1650552300000|2022-04-21 14:45:00|2040.2|2039.9|2034.9|2034.6|2040.3|2040|2034.7|2034.4|1757
1650552600000|2022-04-21 14:50:00|2034.8|2034.5|2035|2034.7|2037.7|2037.4|2033.6|2033.3|2089
1650552900000|2022-04-21 14:55:00|2034.9|2034.6|2035.3|2035|2035.7|2035.4|2033.7|2033.4|1167
1650553200000|2022-04-21 15:00:00|2035.1|2034.8|2035.3|2035|2035.8|2035.5|2033.3|2033|1330
1650553500000|2022-04-21 15:05:00|2035.5|2035.2|2032.8|2032.5|2036.1|2035.8|2031.7|2031.4|1025
1650553800000|2022-04-21 15:10:00|2032.9|2032.6|2035.6|2035.3|2036|2035.7|2032.2|2031.9|1307
1650554100000|2022-04-21 15:15:00|2035.7|2035.4|2032.8|2032.5|2035.7|2035.4|2031|2030.7|1335
1650554400000|2022-04-21 15:20:00|2032.4|2032.1|2032.6|2032.3|2033|2032.7|2029.4|2029.1|1211
1650554700000|2022-04-21 15:25:00|2032.5|2032.2|2031.9|2031.6|2034.3|2034|2030.7|2030.4|1293
1650555000000|2022-04-21 15:30:00|2031.7|2031.4|2030.4|2030.1|2032|2031.7|2028.7|2028.4|1618
1650555300000|2022-04-21 15:35:00|2030.3|2030|2028.5|2028.2|2030.9|2030.6|2027.8|2027.5|1241
1650555600000|2022-04-21 15:40:00|2028.4|2028.1|2025.3|2025|2029.2|2028.9|2025|2024.7|2499
1650555900000|2022-04-21 15:45:00|2025.2|2024.9|2027.8|2027.5|2027.8|2027.5|2024.1|2023.8|1695
1650556200000|2022-04-21 15:50:00|2027.9|2027.6|2025.6|2025.3|2028.3|2028|2025.3|2025|1067
1650556500000|2022-04-21 15:55:00|2025.5|2025.2|2022.3|2022|2025.5|2025.2|2022|2021.7|1305
1650556800000|2022-04-21 16:00:00|2022.6|2022.3|2021.1|2020.8|2026|2025.7|2020.9|2020.6|1526
1650557100000|2022-04-21 16:05:00|2021.2|2020.9|2021|2020.7|2023.8|2023.5|2020.4|2020.1|1395
1650557400000|2022-04-21 16:10:00|2020.8|2020.5|2021.1|2020.8|2022.4|2022.1|2019.7|2019.4|1322
1650557700000|2022-04-21 16:15:00|2020.9|2020.6|2020.6|2020.3|2021.4|2021.1|2018.7|2018.4|1261
1650558000000|2022-04-21 16:20:00|2020.5|2020.2|2016.4|2016.1|2021|2020.7|2016.4|2016.1|1121
1650558300000|2022-04-21 16:25:00|2016.3|2016|2015.9|2015.6|2019.3|2019|2015.6|2015.3|1362
1650558600000|2022-04-21 16:30:00|2015.8|2015.5|2018|2017.7|2018.9|2018.6|2014.7|2014.4|1451
1650558900000|2022-04-21 16:35:00|2017.9|2017.6|2014|2013.7|2019.1|2018.8|2013.6|2013.3|1417
1650559200000|2022-04-21 16:40:00|2014.2|2013.9|2015.4|2015.1|2017|2016.7|2014|2013.7|1453
1650559500000|2022-04-21 16:45:00|2015.2|2014.9|2013.7|2013.4|2017|2016.7|2013.3|2013|1431
1650559800000|2022-04-21 16:50:00|2013.3|2013|2009.8|2009.5|2013.4|2013.1|2009.5|2009.2|2021
1650560100000|2022-04-21 16:55:00|2009.7|2009.4|2009.2|2008.9|2011.8|2011.5|2009|2008.7|1166
1650560400000|2022-04-21 17:00:00|2009.1|2008.8|2007.8|2007.5|2010.7|2010.4|2006.4|2006.1|1418
1650560700000|2022-04-21 17:05:00|2007.9|2007.6|2008.3|2008|2008.7|2008.4|2006.6|2006.3|1064
1650561000000|2022-04-21 17:10:00|2008.5|2008.2|2009|2008.7|2010.2|2009.9|2007.5|2007.2|1101
1650561300000|2022-04-21 17:15:00|2008.8|2008.5|2004.9|2004.6|2010.1|2009.8|2004.2|2003.9|1665
1650561600000|2022-04-21 17:20:00|2004.8|2004.5|2011.8|2011.5|2014.4|2014.1|2004.5|2004.2|3085
1650561900000|2022-04-21 17:25:00|2011.7|2011.4|2015.3|2015|2016.4|2016.1|2009|2008.7|2389
1650562200000|2022-04-21 17:30:00|2014.9|2014.6|2013.2|2012.9|2017.3|2017|2013.1|2012.8|1624
1650562500000|2022-04-21 17:35:00|2013.4|2013.1|2008.7|2008.4|2013.4|2013.1|2007.5|2007.2|2104
1650562800000|2022-04-21 17:40:00|2008.4|2008.1|2008.5|2008.2|2010.5|2010.2|2005.9|2005.6|2160
1650563100000|2022-04-21 17:45:00|2008.8|2008.5|2010.8|2010.5|2013.3|2013|2006.8|2006.5|1385
1650563400000|2022-04-21 17:50:00|2010.7|2010.4|2007.3|2007|2010.8|2010.5|2007.2|2006.9|1251
1650563700000|2022-04-21 17:55:00|2007.6|2007.3|2005|2004.7|2008.6|2008.3|2004.6|2004.3|1428
1650564000000|2022-04-21 18:00:00|2004.7|2004.4|1998.5|1998.2|2004.7|2004.4|1998.1|1997.8|3255
1650564300000|2022-04-21 18:05:00|1998.4|1998.1|1998|1997.7|1999.4|1999.1|1996.5|1996.2|2909
1650564600000|2022-04-21 18:10:00|1997.7|1997.4|1999|1998.7|2000.1|1999.8|1997.3|1997|2230
1650564900000|2022-04-21 18:15:00|1999.1|1998.8|1998.7|1998.4|1999.9|1999.6|1997.4|1997.1|1714
1650565200000|2022-04-21 18:20:00|1998.6|1998.3|1997.3|1997|2001.4|2001.1|1997.1|1996.8|2162
1650565500000|2022-04-21 18:25:00|1997.4|1997.1|1999.2|1998.9|2000.6|2000.3|1997.1|1996.8|1303
1650565800000|2022-04-21 18:30:00|1999.1|1998.8|2001.4|2001.1|2002.5|2002.2|1996.8|1996.5|1853
1650566100000|2022-04-21 18:35:00|2001|2000.7|1999.6|1999.3|2005.3|2005|1999.1|1998.8|1741
1650566400000|2022-04-21 18:40:00|1999.8|1999.5|1995.5|1995.2|2000.5|2000.2|1995.3|1995|2132
1650566700000|2022-04-21 18:45:00|1995.3|1995|1992.7|1992.4|1995.6|1995.3|1991.9|1991.6|2884
1650567000000|2022-04-21 18:50:00|1992.6|1992.3|1992.1|1991.8|1993.3|1993|1991.3|1991|1879
1650567300000|2022-04-21 18:55:00|1991.9|1991.6|1990.7|1990.4|1992.7|1992.4|1988.9|1988.6|2607
1650567600000|2022-04-21 19:00:00|1990.6|1990.3|1986.5|1986.2|1990.7|1990.4|1986|1985.7|2901
1650567900000|2022-04-21 19:05:00|1986.6|1986.3|1984.3|1984|1988.6|1988.3|1984.3|1984|3228
1650568200000|2022-04-21 19:10:00|1984.2|1983.9|1988.3|1988|1988.9|1988.6|1984.2|1983.9|1948
1650568500000|2022-04-21 19:15:00|1988.2|1987.9|1988.3|1988|1990.1|1989.8|1985.8|1985.5|1918
1650568800000|2022-04-21 19:20:00|1988|1987.7|1991.9|1991.6|1991.9|1991.6|1986.5|1986.2|1719
1650569100000|2022-04-21 19:25:00|1991.8|1991.5|1995|1994.7|1995.8|1995.5|1989.5|1989.2|2660
1650569400000|2022-04-21 19:30:00|1994.9|1994.6|1989.9|1989.6|1995.4|1995.1|1989.7|1989.4|3124
1650569700000|2022-04-21 19:35:00|1989.7|1989.4|1987.6|1987.3|1989.9|1989.6|1985.2|1984.9|2790
1650570000000|2022-04-21 19:40:00|1987.8|1987.5|1989.7|1989.4|1991|1990.7|1986.9|1986.6|2886
1650570300000|2022-04-21 19:45:00|1989.5|1989.2|1984.7|1984.4|1990.8|1990.5|1984.7|1984.4|2699
1650570600000|2022-04-21 19:50:00|1984.4|1984.1|1993.4|1993.1|1994.8|1994.5|1984.4|1984.1|6471
1650570900000|2022-04-21 19:55:00|1992.9|1992.6|1991|1990.7|1993.5|1993.2|1989.6|1989.3|15158
1650571200000|2022-04-21 20:00:00|1991.1|1990.8|1987.6|1987.3|1991.6|1991.3|1986.3|1986|4270
1650571500000|2022-04-21 20:05:00|1987.5|1987.2|1987.3|1987|1988.5|1988.2|1987.1|1986.8|1973
1650571800000|2022-04-21 20:10:00|1987.5|1987.2|1989.6|1989.3|1991.4|1991.1|1986.7|1986.4|2177
1650572100000|2022-04-21 20:15:00|1989.9|1989.6|1988.2|1987.9|1990.3|1990|1987.6|1987.3|437
1650572400000|2022-04-21 20:20:00|1988.1|1987.8|1987.6|1987.3|1988.7|1988.4|1987.5|1987.2|299
1650572700000|2022-04-21 20:25:00|1987.7|1987.4|1986.9|1986.6|1989.1|1988.8|1986.6|1986.3|308
1650573000000|2022-04-21 20:30:00|1987.2|1986.9|1987.2|1986.9|1988.2|1987.9|1986|1985.7|188
1650573300000|2022-04-21 20:35:00|1987.3|1987|1987|1986.7|1987.8|1987.5|1986.6|1986.3|181
1650573600000|2022-04-21 20:40:00|1987.1|1986.8|1987.9|1987.6|1988.6|1988.3|1987|1986.7|232
1650573900000|2022-04-21 20:45:00|1988|1987.7|1988.1|1987.8|1989.1|1988.8|1987.4|1987.1|256
1650574200000|2022-04-21 20:50:00|1988.2|1987.9|1986.9|1986.6|1988.6|1988.3|1986.9|1986.6|148
1650574500000|2022-04-21 20:55:00|1987|1986.7|1988|1987.2|1988|1987.6|1987|1986.7|155
1650574800000|2022-04-21 21:00:00|1987.9|1987.1|1988.1|1987.3|1988.2|1987.4|1987.9|1987.1|0
1650575100000|2022-04-21 21:05:00|1988|1987.2|1988|1987.2|1988.2|1987.4|1988|1987.2|0
1650575400000|2022-04-21 21:10:00|1988.2|1987.4|1988.1|1987.3|1988.2|1987.4|1988.1|1987.3|0
1650575700000|2022-04-21 21:15:00|1988|1987.2|1987.9|1987.1|1988|1987.2|1987.9|1987.1|0
1650576000000|2022-04-21 21:20:00|1988|1987.2|1988.1|1987.3|1988.1|1987.3|1987.8|1987|0
1650576600000|2022-04-21 21:30:00|1988.2|1987.4|1988.2|1987.4|1988.2|1987.4|1988|1987.2|0
1650576900000|2022-04-21 21:35:00|1988.1|1987.3|1988.1|1987.3|1988.1|1987.3|1988.1|1987.3|0
1650577500000|2022-04-21 21:45:00|1988.2|1987.4|1988.1|1987.3|1988.2|1987.4|1988.1|1987.3|0
1650577800000|2022-04-21 21:50:00|1988.2|1987.4|1988|1987.2|1988.2|1987.4|1987.9|1987.1|0
1650578100000|2022-04-21 21:55:00|1987.9|1987.1|1988.2|1987.4|1988.3|1987.5|1987.9|1987.1|0
1650578400000|2022-04-21 22:00:00|1988.3|1987.5|1987.4|1987.1|1989.2|1988.9|1987|1986.7|279
1650578700000|2022-04-21 22:05:00|1987.6|1987.3|1988.8|1988.5|1989.2|1988.9|1987.2|1986.9|143
1650579000000|2022-04-21 22:10:00|1988.9|1988.6|1988|1987.7|1988.9|1988.6|1987|1986.7|65
1650579300000|2022-04-21 22:15:00|1987.9|1987.6|1988.6|1988.3|1988.8|1988.5|1987.5|1987.2|36
1650579600000|2022-04-21 22:20:00|1988.5|1988.2|1989.4|1989.1|1990|1989.7|1988.5|1988.2|34
1650579900000|2022-04-21 22:25:00|1989.5|1989.2|1989.4|1989.1|1989.8|1989.5|1988.8|1988.5|38
1650580200000|2022-04-21 22:30:00|1989.5|1989.2|1990.3|1990|1990.5|1990.2|1989.5|1989.2|48
1650580500000|2022-04-21 22:35:00|1990.2|1989.9|1989.6|1989.3|1990.3|1990|1989.3|1989|54
1650580800000|2022-04-21 22:40:00|1989.7|1989.4|1989.2|1988.9|1989.8|1989.5|1989.1|1988.8|28
1650581100000|2022-04-21 22:45:00|1989.3|1989|1988.9|1988.6|1989.6|1989.3|1988.8|1988.5|67
1650581400000|2022-04-21 22:50:00|1989|1988.7|1988.3|1988|1989.1|1988.8|1988.2|1987.9|41
1650581700000|2022-04-21 22:55:00|1988.2|1987.9|1988.5|1988.2|1988.5|1988.2|1987.9|1987.6|24
1650582000000|2022-04-21 23:00:00|1988.6|1988.3|1987.9|1987.6|1989.5|1989.2|1987.9|1987.6|66
1650582300000|2022-04-21 23:05:00|1987.7|1987.4|1987|1986.7|1987.8|1987.5|1986.3|1986|84
1650582600000|2022-04-21 23:10:00|1986.9|1986.6|1986.7|1986.4|1987.6|1987.3|1986.6|1986.3|41
1650582900000|2022-04-21 23:15:00|1986.6|1986.3|1987.1|1986.8|1987.5|1987.2|1986.6|1986.3|24
1650583200000|2022-04-21 23:20:00|1987.2|1986.9|1987.4|1987.1|1987.5|1987.2|1986.8|1986.5|15
1650583500000|2022-04-21 23:25:00|1987.5|1987.2|1987|1986.7|1987.6|1987.3|1986.5|1986.2|72
1650583800000|2022-04-21 23:30:00|1987.1|1986.8|1987.4|1987.1|1987.6|1987.3|1986.8|1986.5|15
1650584100000|2022-04-21 23:35:00|1987.5|1987.2|1985.5|1985.2|1987.7|1987.4|1985.4|1985.1|58
1650584400000|2022-04-21 23:40:00|1985.6|1985.3|1987.7|1987.4|1987.7|1987.4|1985.6|1985.3|21
1650584700000|2022-04-21 23:45:00|1987.6|1987.3|1985.7|1985.4|1988.3|1988|1985.1|1984.8|74
1650585000000|2022-04-21 23:50:00|1985.6|1985.3|1985.7|1985.4|1987.3|1987|1985.4|1985.1|70
1650585300000|2022-04-21 23:55:00|1985.8|1985.5|1983|1982.7|1985.9|1985.6|1982.4|1982.1|302
1650585600000|2022-04-22 00:00:00|1983.2|1982.9|1984.3|1984|1984.5|1984.2|1982.2|1981.9|102
1650585900000|2022-04-22 00:05:00|1984.4|1984.1|1986|1985.7|1986.4|1986.1|1984|1983.7|98
1650586200000|2022-04-22 00:10:00|1986.1|1985.8|1985.6|1985.3|1986.2|1985.9|1983.8|1983.5|70
1650586500000|2022-04-22 00:15:00|1985.7|1985.4|1984.5|1984.2|1986.1|1985.8|1984.2|1983.9|106
1650586800000|2022-04-22 00:20:00|1984.4|1984.1|1984.7|1984.4|1985.3|1985|1984.2|1983.9|42
1650587100000|2022-04-22 00:25:00|1984.6|1984.3|1983.6|1983.3|1984.6|1984.3|1983|1982.7|66
1650587400000|2022-04-22 00:30:00|1983.4|1983.1|1985|1984.7|1985.1|1984.8|1982.9|1982.6|70
1650587700000|2022-04-22 00:35:00|1985.1|1984.8|1984.5|1984.2|1985.2|1984.9|1983.6|1983.3|119
1650588000000|2022-04-22 00:40:00|1984.6|1984.3|1981.1|1980.8|1984.6|1984.3|1980.9|1980.6|150
1650588300000|2022-04-22 00:45:00|1980.9|1980.6|1976.6|1976.3|1981.2|1980.9|1976.5|1976.2|500
1650588600000|2022-04-22 00:50:00|1976.7|1976.4|1978.2|1977.9|1978.6|1978.3|1976|1975.7|221
1650588900000|2022-04-22 00:55:00|1978.3|1978|1980.3|1980|1980.4|1980.1|1978.1|1977.8|105
1650589200000|2022-04-22 01:00:00|1980.2|1979.9|1979.5|1979.2|1980.5|1980.2|1979.1|1978.8|103
1650589500000|2022-04-22 01:05:00|1979.4|1979.1|1980.3|1980|1980.4|1980.1|1979.2|1978.9|31
1650589800000|2022-04-22 01:10:00|1980.5|1980.2|1980.4|1980.1|1980.8|1980.5|1979.8|1979.5|116
1650590100000|2022-04-22 01:15:00|1980.5|1980.2|1981.3|1981|1981.9|1981.6|1980.3|1980|106
1650590400000|2022-04-22 01:20:00|1981.5|1981.2|1982|1981.7|1982.2|1981.9|1981|1980.7|45
1650590700000|2022-04-22 01:25:00|1982.1|1981.8|1980.5|1980.2|1983.1|1982.8|1980|1979.7|109
1650591000000|2022-04-22 01:30:00|1980.6|1980.3|1980.5|1980.2|1981.1|1980.8|1978.8|1978.5|141
1650591300000|2022-04-22 01:35:00|1980.6|1980.3|1979.5|1979.2|1982.1|1981.8|1979.5|1979.2|63
1650591600000|2022-04-22 01:40:00|1979.6|1979.3|1979.2|1978.9|1979.9|1979.6|1978.6|1978.3|55
1650591900000|2022-04-22 01:45:00|1979.3|1979|1979.2|1978.9|1979.4|1979.1|1977.6|1977.3|68
1650592200000|2022-04-22 01:50:00|1979.3|1979|1981.7|1981.4|1981.7|1981.4|1978.9|1978.6|131
1650592500000|2022-04-22 01:55:00|1981.8|1981.5|1982.1|1981.8|1982.4|1982.1|1980.9|1980.6|97
1650592800000|2022-04-22 02:00:00|1982.2|1981.9|1981.8|1981.5|1982.7|1982.4|1981|1980.7|96
1650593100000|2022-04-22 02:05:00|1981.9|1981.6|1983|1982.7|1983.5|1983.2|1981.8|1981.5|89
1650593400000|2022-04-22 02:10:00|1983.2|1982.9|1982.8|1982.5|1983.5|1983.2|1982.2|1981.9|40
1650593700000|2022-04-22 02:15:00|1982.9|1982.6|1982.8|1982.5|1983.1|1982.8|1982.2|1981.9|15
1650594000000|2022-04-22 02:20:00|1982.9|1982.6|1982.2|1981.9|1983.1|1982.8|1982.2|1981.9|21
1650594300000|2022-04-22 02:25:00|1982.3|1982|1982.6|1982.3|1982.8|1982.5|1982.1|1981.8|27
1650594600000|2022-04-22 02:30:00|1982.5|1982.2|1982.6|1982.3|1982.8|1982.5|1981.5|1981.2|80
1650594900000|2022-04-22 02:35:00|1982.5|1982.2|1983|1982.7|1983.7|1983.4|1982.4|1982.1|27
1650595200000|2022-04-22 02:40:00|1983.1|1982.8|1982.6|1982.3|1983.2|1982.9|1982|1981.7|20
1650595500000|2022-04-22 02:45:00|1982.5|1982.2|1982.4|1982.1|1982.9|1982.6|1981.6|1981.3|65
1650595800000|2022-04-22 02:50:00|1982.2|1981.9|1982.7|1982.4|1982.8|1982.5|1981.6|1981.3|21
1650596100000|2022-04-22 02:55:00|1982.8|1982.5|1981.8|1981.5|1982.8|1982.5|1981.6|1981.3|112
1650596400000|2022-04-22 03:00:00|1981.9|1981.6|1981.4|1981.1|1982.3|1982|1980|1979.7|161
1650596700000|2022-04-22 03:05:00|1981.5|1981.2|1981.1|1980.8|1981.7|1981.4|1980.5|1980.2|30
1650597000000|2022-04-22 03:10:00|1981.2|1980.9|1982.8|1982.5|1982.9|1982.6|1981.1|1980.8|10
1650597300000|2022-04-22 03:15:00|1982.7|1982.4|1982.4|1982.1|1983.2|1982.9|1982.2|1981.9|46
1650597600000|2022-04-22 03:20:00|1982.5|1982.2|1982.5|1982.2|1982.6|1982.3|1982.1|1981.8|15
1650597900000|2022-04-22 03:25:00|1982.6|1982.3|1982.5|1982.2|1982.7|1982.4|1982.4|1982.1|5
1650598200000|2022-04-22 03:30:00|1982.4|1982.1|1982.5|1982.2|1983|1982.7|1982.1|1981.8|24
1650598500000|2022-04-22 03:35:00|1982.6|1982.3|1982.6|1982.3|1982.7|1982.4|1982.3|1982|8
1650598800000|2022-04-22 03:40:00|1982.7|1982.4|1982.5|1982.2|1982.7|1982.4|1982|1981.7|34
1650599100000|2022-04-22 03:45:00|1982.6|1982.3|1982.8|1982.5|1983.1|1982.8|1982.4|1982.1|53
1650599400000|2022-04-22 03:50:00|1982.7|1982.4|1982.5|1982.2|1982.7|1982.4|1981.9|1981.6|42
1650599700000|2022-04-22 03:55:00|1982.4|1982.1|1982.6|1982.3|1982.7|1982.4|1982.4|1982.1|5
1650600000000|2022-04-22 04:00:00|1982.7|1982.4|1982.8|1982.5|1982.8|1982.5|1982.4|1982.1|20
1650600300000|2022-04-22 04:05:00|1982.7|1982.4|1982.7|1982.4|1982.8|1982.5|1982.5|1982.2|6
1650600600000|2022-04-22 04:10:00|1982.8|1982.5|1982.6|1982.3|1982.8|1982.5|1982.3|1982|17
1650600900000|2022-04-22 04:15:00|1982.5|1982.2|1981.6|1981.3|1982.6|1982.3|1981.1|1980.8|46
1650601200000|2022-04-22 04:20:00|1981.5|1981.2|1983.6|1983.3|1984.2|1983.9|1981.5|1981.2|173
1650601500000|2022-04-22 04:25:00|1983.7|1983.4|1983.3|1983|1983.8|1983.5|1983.3|1983|99
1650601800000|2022-04-22 04:30:00|1983.4|1983.1|1982.2|1981.9|1983.5|1983.2|1981.7|1981.4|87
1650602100000|2022-04-22 04:35:00|1982.1|1981.8|1982|1981.7|1982.5|1982.2|1981.8|1981.5|25
1650602400000|2022-04-22 04:40:00|1981.9|1981.6|1982.2|1981.9|1982.3|1982|1981.4|1981.1|70
1650602700000|2022-04-22 04:45:00|1982.3|1982|1982.5|1982.2|1982.5|1982.2|1981.6|1981.3|69
1650603000000|2022-04-22 04:50:00|1982.4|1982.1|1982.5|1982.2|1982.8|1982.5|1981.9|1981.6|83
1650603300000|2022-04-22 04:55:00|1982.4|1982.1|1983.4|1983.1|1983.7|1983.4|1982.4|1982.1|47
1650603600000|2022-04-22 05:00:00|1983.5|1983.2|1984.7|1984.4|1985|1984.7|1982.8|1982.5|118
1650603900000|2022-04-22 05:05:00|1984.6|1984.3|1985.7|1985.4|1985.8|1985.5|1984.6|1984.3|68
1650604200000|2022-04-22 05:10:00|1985.8|1985.5|1986.9|1986.6|1987|1986.7|1985.4|1985.1|89
1650604500000|2022-04-22 05:15:00|1987|1986.7|1986.1|1985.8|1987.6|1987.3|1986.1|1985.8|72
1650604800000|2022-04-22 05:20:00|1986|1985.7|1985.8|1985.5|1986.6|1986.3|1985.7|1985.4|59
1650605100000|2022-04-22 05:25:00|1985.7|1985.4|1986.1|1985.8|1986.2|1985.9|1985.5|1985.2|47
1650605400000|2022-04-22 05:30:00|1986.2|1985.9|1986.9|1986.6|1987|1986.7|1985|1984.7|57
1650605700000|2022-04-22 05:35:00|1987|1986.7|1988.1|1987.8|1988.1|1987.8|1986.7|1986.4|69
1650606000000|2022-04-22 05:40:00|1988.2|1987.9|1988.5|1988.2|1988.5|1988.2|1987.7|1987.4|56
1650606300000|2022-04-22 05:45:00|1988.4|1988.1|1986.9|1986.6|1988.7|1988.4|1986.8|1986.5|115
1650606600000|2022-04-22 05:50:00|1987|1986.7|1986.9|1986.6|1987.8|1987.5|1986.5|1986.2|102
1650606900000|2022-04-22 05:55:00|1986.8|1986.5|1985.8|1985.5|1987.6|1987.3|1985.4|1985.1|190
1650607200000|2022-04-22 06:00:00|1985.9|1985.6|1985.3|1985|1986.6|1986.3|1984.2|1983.9|168
1650607500000|2022-04-22 06:05:00|1985.4|1985.1|1985.4|1985.1|1986.6|1986.3|1985.3|1985|66
1650607800000|2022-04-22 06:10:00|1985.3|1985|1985.9|1985.6|1986.6|1986.3|1985|1984.7|41
1650608100000|2022-04-22 06:15:00|1986|1985.7|1985.7|1985.4|1986.5|1986.2|1984.9|1984.6|98
1650608400000|2022-04-22 06:20:00|1985.6|1985.3|1986.6|1986.3|1986.7|1986.4|1985.5|1985.2|155
1650608700000|2022-04-22 06:25:00|1986.5|1986.2|1987.7|1987.4|1987.8|1987.5|1985.4|1985.1|63
1650609000000|2022-04-22 06:30:00|1987.6|1987.3|1987|1986.7|1988.3|1988|1986.9|1986.6|80
1650609300000|2022-04-22 06:35:00|1986.9|1986.6|1988.1|1987.8|1988.2|1987.9|1986.1|1985.8|103
1650609600000|2022-04-22 06:40:00|1988.2|1987.9|1987.2|1986.9|1988.9|1988.6|1987.1|1986.8|86
1650609900000|2022-04-22 06:45:00|1987.1|1986.8|1987.7|1987.4|1988.1|1987.8|1987.1|1986.8|99
1650610200000|2022-04-22 06:50:00|1987.6|1987.3|1987.4|1987.1|1987.8|1987.5|1986.4|1986.1|88
1650610500000|2022-04-22 06:55:00|1987.5|1987.2|1987.4|1987.1|1988.8|1988.5|1987.3|1987|181
1650610800000|2022-04-22 07:00:00|1987.3|1987|1991.1|1990.8|1991.2|1990.9|1986.4|1986.1|339
1650611100000|2022-04-22 07:05:00|1991|1990.7|1989.1|1988.8|1991.1|1990.8|1988.7|1988.4|136
1650611400000|2022-04-22 07:10:00|1989|1988.7|1990.2|1989.9|1991.4|1991.1|1988.2|1987.9|218
1650611700000|2022-04-22 07:15:00|1990.6|1990.3|1989.1|1988.8|1991.6|1991.3|1989.1|1988.8|160
1650612000000|2022-04-22 07:20:00|1989|1988.7|1985.3|1985|1989.1|1988.8|1984.9|1984.6|255
1650612300000|2022-04-22 07:25:00|1985.2|1984.9|1984.2|1983.9|1987|1986.7|1984.2|1983.9|168
1650612600000|2022-04-22 07:30:00|1984|1983.7|1984.9|1984.6|1986.5|1986.2|1983.4|1983.1|243
1650612900000|2022-04-22 07:35:00|1984.6|1984.3|1986.3|1986|1986.7|1986.4|1983.6|1983.3|128
1650613200000|2022-04-22 07:40:00|1986.2|1985.9|1987.4|1987.1|1987.6|1987.3|1985.7|1985.4|134
1650613500000|2022-04-22 07:45:00|1987.3|1987|1987.1|1986.8|1988|1987.7|1986.5|1986.2|126
1650613800000|2022-04-22 07:50:00|1987.2|1986.9|1989.4|1989.1|1989.6|1989.3|1987.1|1986.8|200
1650614100000|2022-04-22 07:55:00|1989.5|1989.2|1991.2|1990.9|1991.3|1991|1988.3|1988|202
1650614400000|2022-04-22 08:00:00|1991.1|1990.8|1992.4|1992.1|1992.8|1992.5|1990.6|1990.3|449
1650614700000|2022-04-22 08:05:00|1992.3|1992|1991.8|1991.5|1993.1|1992.8|1991.5|1991.2|263
1650615000000|2022-04-22 08:10:00|1991.7|1991.4|1991|1990.7|1992.7|1992.4|1990.5|1990.2|127
1650615300000|2022-04-22 08:15:00|1990.8|1990.5|1990.2|1989.9|1992.1|1991.8|1989.6|1989.3|106
1650615600000|2022-04-22 08:20:00|1990.3|1990|1992.8|1992.5|1993.2|1992.9|1989.5|1989.2|172
1650615900000|2022-04-22 08:25:00|1992.7|1992.4|1991.8|1991.5|1993.6|1993.3|1991.7|1991.4|115
1650616200000|2022-04-22 08:30:00|1991.7|1991.4|1990.3|1990|1992.3|1992|1989.7|1989.4|136
1650616500000|2022-04-22 08:35:00|1990.4|1990.1|1990.1|1989.8|1991|1990.7|1989.4|1989.1|122
1650616800000|2022-04-22 08:40:00|1990|1989.7|1988.2|1987.9|1990.4|1990.1|1988.1|1987.8|138
1650617100000|2022-04-22 08:45:00|1988.3|1988|1988.7|1988.4|1989.3|1989|1987.6|1987.3|73
1650617400000|2022-04-22 08:50:00|1988.8|1988.5|1987.4|1987.1|1988.8|1988.5|1987.4|1987.1|73
1650617700000|2022-04-22 08:55:00|1987.3|1987|1987.8|1987.5|1988.7|1988.4|1987.2|1986.9|55
1650618000000|2022-04-22 09:00:00|1987.7|1987.4|1988|1987.7|1988.7|1988.4|1987.2|1986.9|80
1650618300000|2022-04-22 09:05:00|1988.1|1987.8|1988.2|1987.9|1989.5|1989.2|1987.4|1987.1|145
1650618600000|2022-04-22 09:10:00|1988.3|1988|1989.1|1988.8|1989.6|1989.3|1988.3|1988|44
1650618900000|2022-04-22 09:15:00|1989.2|1988.9|1989.4|1989.1|1989.9|1989.6|1988.7|1988.4|69
1650619200000|2022-04-22 09:20:00|1989.3|1989|1988.3|1988|1989.7|1989.4|1987.6|1987.3|70
1650619500000|2022-04-22 09:25:00|1988.4|1988.1|1988.6|1988.3|1989.2|1988.9|1987.9|1987.6|64
1650619800000|2022-04-22 09:30:00|1989.3|1989|1988.3|1988|1990.2|1989.9|1988.1|1987.8|99
1650620100000|2022-04-22 09:35:00|1988.4|1988.1|1988.4|1988.1|1988.6|1988.3|1987.1|1986.8|54
1650620400000|2022-04-22 09:40:00|1988.3|1988|1988.1|1987.8|1989|1988.7|1987.8|1987.5|57
1650620700000|2022-04-22 09:45:00|1988|1987.7|1986.9|1986.6|1988|1987.7|1986.2|1985.9|97
1650621000000|2022-04-22 09:50:00|1987|1986.7|1984.9|1984.6|1987|1986.7|1984.5|1984.2|111
1650621300000|2022-04-22 09:55:00|1985|1984.7|1983.6|1983.3|1985.4|1985.1|1982.7|1982.4|356
1650621600000|2022-04-22 10:00:00|1983.4|1983.1|1984.8|1984.5|1984.9|1984.6|1983|1982.7|226
1650621900000|2022-04-22 10:05:00|1984.9|1984.6|1983.1|1982.8|1985.3|1985|1983|1982.7|86
1650622200000|2022-04-22 10:10:00|1982.9|1982.6|1984.7|1984.4|1985.1|1984.8|1982.8|1982.5|106
1650622500000|2022-04-22 10:15:00|1984.6|1984.3|1984.2|1983.9|1984.9|1984.6|1983.6|1983.3|102
1650622800000|2022-04-22 10:20:00|1984.1|1983.8|1984.5|1984.2|1985|1984.7|1983.7|1983.4|148
1650623100000|2022-04-22 10:25:00|1984.3|1984|1982.4|1982.1|1984.6|1984.3|1981.9|1981.6|166
1650623400000|2022-04-22 10:30:00|1982.5|1982.2|1982.6|1982.3|1983.1|1982.8|1981.2|1980.9|199
1650623700000|2022-04-22 10:35:00|1982.5|1982.2|1983.2|1982.9|1983.6|1983.3|1982|1981.7|103
1650624000000|2022-04-22 10:40:00|1983.3|1983|1984.9|1984.6|1985.2|1984.9|1983.1|1982.8|141
1650624300000|2022-04-22 10:45:00|1985.1|1984.8|1986.1|1985.8|1986.5|1986.2|1985|1984.7|126
1650624600000|2022-04-22 10:50:00|1986.2|1985.9|1985|1984.7|1986.4|1986.1|1984.7|1984.4|172
1650624900000|2022-04-22 10:55:00|1984.9|1984.6|1985.5|1985.2|1985.7|1985.4|1984|1983.7|116
1650625200000|2022-04-22 11:00:00|1985.4|1985.1|1986.2|1985.9|1986.7|1986.4|1985.3|1985|106
1650625500000|2022-04-22 11:05:00|1986.3|1986|1987.8|1987.5|1988.1|1987.8|1985.5|1985.2|176
1650625800000|2022-04-22 11:10:00|1987.7|1987.4|1988.8|1988.5|1989.4|1989.1|1987.7|1987.4|207
1650626100000|2022-04-22 11:15:00|1988.9|1988.6|1988.9|1988.6|1989.1|1988.8|1987.9|1987.6|105
1650626400000|2022-04-22 11:20:00|1988.7|1988.4|1988.2|1987.9|1988.9|1988.6|1987.7|1987.4|134
1650626700000|2022-04-22 11:25:00|1988.3|1988|1988.8|1988.5|1989.2|1988.9|1987.7|1987.4|52
1650627000000|2022-04-22 11:30:00|1988.7|1988.4|1987.2|1986.9|1989.6|1989.3|1987.1|1986.8|290
1650627300000|2022-04-22 11:35:00|1987.3|1987|1988.8|1988.5|1988.9|1988.6|1987.1|1986.8|146
1650627600000|2022-04-22 11:40:00|1988.9|1988.6|1987.3|1987|1988.9|1988.6|1987.3|1987|52
1650627900000|2022-04-22 11:45:00|1987.4|1987.1|1987.8|1987.5|1988.2|1987.9|1986.9|1986.6|127
1650628200000|2022-04-22 11:50:00|1987.9|1987.6|1987.4|1987.1|1988.7|1988.4|1986.7|1986.4|266
1650628500000|2022-04-22 11:55:00|1987.5|1987.2|1988.6|1988.3|1988.7|1988.4|1986.1|1985.8|206
1650628800000|2022-04-22 12:00:00|1988.5|1988.2|1989.5|1989.2|1989.8|1989.5|1988.4|1988.1|274
1650629100000|2022-04-22 12:05:00|1989.6|1989.3|1989.4|1989.1|1990.1|1989.8|1988.5|1988.2|321
1650629400000|2022-04-22 12:10:00|1989.3|1989|1988.7|1988.4|1989.6|1989.3|1988.3|1988|154
1650629700000|2022-04-22 12:15:00|1988.6|1988.3|1990.2|1989.9|1990.9|1990.6|1988.6|1988.3|230
1650630000000|2022-04-22 12:20:00|1990.1|1989.8|1988.8|1988.5|1990.4|1990.1|1988.7|1988.4|172
1650630300000|2022-04-22 12:25:00|1988.7|1988.4|1989.5|1989.2|1990.4|1990.1|1988.6|1988.3|224
1650630600000|2022-04-22 12:30:00|1989.6|1989.3|1987.9|1987.6|1990.2|1989.9|1987.6|1987.3|159
1650630900000|2022-04-22 12:35:00|1987.8|1987.5|1987.9|1987.6|1988.5|1988.2|1987.4|1987.1|132
1650631200000|2022-04-22 12:40:00|1988|1987.7|1986|1985.7|1988|1987.7|1985.8|1985.5|433
1650631500000|2022-04-22 12:45:00|1985.9|1985.6|1984.4|1984.1|1986.9|1986.6|1983.8|1983.5|327
1650631800000|2022-04-22 12:50:00|1984.3|1984|1984.9|1984.6|1984.9|1984.6|1982.9|1982.6|519
1650632100000|2022-04-22 12:55:00|1984.8|1984.5|1985.1|1984.8|1985.6|1985.3|1984.5|1984.2|246
1650632400000|2022-04-22 13:00:00|1985.3|1985|1985|1984.7|1985.6|1985.3|1984.4|1984.1|167
1650632700000|2022-04-22 13:05:00|1985.1|1984.8|1983.3|1983|1985.6|1985.3|1982.7|1982.4|247
1650633000000|2022-04-22 13:10:00|1983.2|1982.9|1981.1|1980.8|1983.7|1983.4|1981|1980.7|759
1650633300000|2022-04-22 13:15:00|1981|1980.7|1981.3|1981|1983.1|1982.8|1980.5|1980.2|523
1650633600000|2022-04-22 13:20:00|1981.4|1981.1|1982.6|1982.3|1982.9|1982.6|1980.4|1980.1|458
1650633900000|2022-04-22 13:25:00|1982.7|1982.4|1982.6|1982.3|1984.1|1983.8|1982.2|1981.9|694
1650634200000|2022-04-22 13:30:00|1982.7|1982.4|1983.1|1982.8|1984.3|1984|1977.3|1977|7293
1650634500000|2022-04-22 13:35:00|1983.4|1983.1|1979.1|1978.8|1987.7|1987.4|1978.7|1978.4|4416
1650634800000|2022-04-22 13:40:00|1978.9|1978.6|1977.9|1977.6|1981.9|1981.6|1976.6|1976.3|4982
1650635100000|2022-04-22 13:45:00|1977.8|1977.5|1985.2|1984.9|1985.2|1984.9|1976.2|1975.9|4077
1650635400000|2022-04-22 13:50:00|1985.4|1985.1|1982.5|1982.2|1985.6|1985.3|1979.9|1979.6|2326
1650635700000|2022-04-22 13:55:00|1982.4|1982.1|1981|1980.7|1983.9|1983.6|1978.5|1978.2|2512
1650636000000|2022-04-22 14:00:00|1981.2|1980.9|1981.1|1980.8|1987.5|1987.2|1980|1979.7|3427
1650636300000|2022-04-22 14:05:00|1981.3|1981|1986.8|1986.5|1987.2|1986.9|1980.2|1979.9|3028
1650636600000|2022-04-22 14:10:00|1986.6|1986.3|1979.7|1979.4|1986.6|1986.3|1979.3|1979|2969
1650636900000|2022-04-22 14:15:00|1979.5|1979.2|1975.6|1975.3|1980.1|1979.8|1974.7|1974.4|2074
1650637200000|2022-04-22 14:20:00|1975.3|1975|1972.3|1972|1975.5|1975.2|1971|1970.7|3160
1650637500000|2022-04-22 14:25:00|1972.1|1971.8|1969.2|1968.9|1972.6|1972.3|1968.6|1968.3|3882
1650637800000|2022-04-22 14:30:00|1969|1968.7|1971.3|1971|1972.1|1971.8|1967.8|1967.5|3441
1650638100000|2022-04-22 14:35:00|1971.1|1970.8|1967.6|1967.3|1974.6|1974.3|1967.3|1967|3015
1650638400000|2022-04-22 14:40:00|1967.5|1967.2|1966.1|1965.8|1968.3|1968|1964.4|1964.1|2531
1650638700000|2022-04-22 14:45:00|1966|1965.7|1968|1967.7|1970.3|1970|1965.7|1965.4|2219
1650639000000|2022-04-22 14:50:00|1967.6|1967.3|1964.4|1964.1|1968.3|1968|1964.2|1963.9|1771
1650639300000|2022-04-22 14:55:00|1964.6|1964.3|1966.2|1965.9|1968.3|1968|1964.2|1963.9|1490
1650639600000|2022-04-22 15:00:00|1966.1|1965.8|1964.2|1963.9|1968.5|1968.2|1964|1963.7|1522
1650639900000|2022-04-22 15:05:00|1964.1|1963.8|1970.5|1970.2|1971.5|1971.2|1963.5|1963.2|1646
1650640200000|2022-04-22 15:10:00|1970.7|1970.4|1970.5|1970.2|1970.7|1970.4|1967|1966.7|1095
1650640500000|2022-04-22 15:15:00|1969.5|1969.2|1969.6|1969.3|1971.3|1971|1967.6|1967.3|1281
1650640800000|2022-04-22 15:20:00|1969.4|1969.1|1967.5|1967.2|1971.7|1971.4|1966.7|1966.4|1080
1650641100000|2022-04-22 15:25:00|1967.4|1967.1|1966.6|1966.3|1967.7|1967.4|1965.7|1965.4|892
1650641400000|2022-04-22 15:30:00|1966.7|1966.4|1964.8|1964.5|1968|1967.7|1964.1|1963.8|1822
1650641700000|2022-04-22 15:35:00|1964.9|1964.6|1962.4|1962.1|1964.9|1964.6|1961.5|1961.2|1803
1650642000000|2022-04-22 15:40:00|1962.3|1962|1957.4|1957.1|1962.7|1962.4|1957.3|1957|3156
1650642300000|2022-04-22 15:45:00|1957.3|1957|1957.2|1956.9|1959.1|1958.8|1956.4|1956.1|3516
1650642600000|2022-04-22 15:50:00|1957.1|1956.8|1954.2|1953.9|1958.1|1957.8|1954|1953.7|2404
1650642900000|2022-04-22 15:55:00|1954|1953.7|1952.2|1951.9|1954.5|1954.2|1952.2|1951.9|2299
1650643200000|2022-04-22 16:00:00|1952.1|1951.8|1951.1|1950.8|1952.9|1952.6|1950.4|1950.1|2550
1650643500000|2022-04-22 16:05:00|1951.3|1951|1952.2|1951.9|1954.4|1954.1|1951.1|1950.8|2246
1650643800000|2022-04-22 16:10:00|1952.1|1951.8|1953.4|1953.1|1953.6|1953.3|1949.4|1949.1|1777
1650644100000|2022-04-22 16:15:00|1953.3|1953|1952.9|1952.6|1953.7|1953.4|1951.4|1951.1|1298
1650644400000|2022-04-22 16:20:00|1953|1952.7|1956.8|1956.5|1956.8|1956.5|1952.8|1952.5|1603
1650644700000|2022-04-22 16:25:00|1956.9|1956.6|1955.7|1955.4|1959|1958.7|1954.9|1954.6|1599
1650645000000|2022-04-22 16:30:00|1955.6|1955.3|1958|1957.7|1959.2|1958.9|1955.1|1954.8|1597
1650645300000|2022-04-22 16:35:00|1957.9|1957.6|1956.9|1956.6|1961.2|1960.9|1956.7|1956.4|1202
1650645600000|2022-04-22 16:40:00|1957|1956.7|1957|1956.7|1957.8|1957.5|1955.2|1954.9|1051
1650645900000|2022-04-22 16:45:00|1956.8|1956.5|1956.6|1956.3|1957.7|1957.4|1955.4|1955.1|752
1650646200000|2022-04-22 16:50:00|1956.7|1956.4|1952.5|1952.2|1956.7|1956.4|1952.4|1952.1|1002
1650646500000|2022-04-22 16:55:00|1952.4|1952.1|1952.3|1952|1953.7|1953.4|1951.7|1951.4|787
1650646800000|2022-04-22 17:00:00|1952.2|1951.9|1948.8|1948.5|1952.9|1952.6|1948.3|1948|1156
1650647100000|2022-04-22 17:05:00|1948.7|1948.4|1949.9|1949.6|1950.7|1950.4|1948.5|1948.2|960
1650647400000|2022-04-22 17:10:00|1949.6|1949.3|1952.5|1952.2|1952.7|1952.4|1948.9|1948.6|963
1650647700000|2022-04-22 17:15:00|1952.2|1951.9|1952|1951.7|1953.1|1952.8|1950.8|1950.5|585
1650648000000|2022-04-22 17:20:00|1951.7|1951.4|1947|1946.7|1951.7|1951.4|1946.1|1945.8|1619
1650648300000|2022-04-22 17:25:00|1947.3|1947|1950|1949.7|1950.6|1950.3|1946.5|1946.2|946
1650648600000|2022-04-22 17:30:00|1949.1|1948.8|1947.8|1947.5|1950.5|1950.2|1947.8|1947.5|823
1650648900000|2022-04-22 17:35:00|1947.7|1947.4|1947.3|1947|1948.5|1948.2|1946.3|1946|843
1650649200000|2022-04-22 17:40:00|1947.2|1946.9|1947.4|1947.1|1948|1947.7|1944.9|1944.6|1780
1650649500000|2022-04-22 17:45:00|1947|1946.7|1947|1946.7|1948.9|1948.6|1946.6|1946.3|1689
1650649800000|2022-04-22 17:50:00|1947.1|1946.8|1944.4|1944.1|1947.1|1946.8|1944.4|1944.1|872
1650650100000|2022-04-22 17:55:00|1944.5|1944.2|1944.2|1943.9|1945.6|1945.3|1944.2|1943.9|943
1650650400000|2022-04-22 18:00:00|1944|1943.7|1943.9|1943.6|1945|1944.7|1943.5|1943.2|1020
1650650700000|2022-04-22 18:05:00|1944|1943.7|1944.8|1944.5|1946.9|1946.6|1943.7|1943.4|1147
1650651000000|2022-04-22 18:10:00|1944.7|1944.4|1944.6|1944.3|1946|1945.7|1944.1|1943.8|881
1650651300000|2022-04-22 18:15:00|1944.5|1944.2|1952.2|1951.9|1952.5|1952.2|1943.6|1943.3|3247
1650651600000|2022-04-22 18:20:00|1952|1951.7|1949.3|1949|1953.8|1953.5|1948.4|1948.1|2089
1650651900000|2022-04-22 18:25:00|1949.4|1949.1|1947.1|1946.8|1949.4|1949.1|1946.6|1946.3|1181
1650652200000|2022-04-22 18:30:00|1946.7|1946.4|1944|1943.7|1948.5|1948.2|1943.8|1943.5|1128
1650652500000|2022-04-22 18:35:00|1943.8|1943.5|1944.9|1944.6|1945.4|1945.1|1943.8|1943.5|746
1650652800000|2022-04-22 18:40:00|1944.8|1944.5|1944.6|1944.3|1946.7|1946.4|1943.3|1943|1259
1650653100000|2022-04-22 18:45:00|1944.8|1944.5|1943.2|1942.9|1945.1|1944.8|1942.9|1942.6|1041
1650653400000|2022-04-22 18:50:00|1943.1|1942.8|1941|1940.7|1943.5|1943.2|1940.8|1940.5|1878
1650653700000|2022-04-22 18:55:00|1941.1|1940.8|1941.3|1941|1941.7|1941.4|1939.3|1939|2133
1650654000000|2022-04-22 19:00:00|1941.4|1941.1|1939|1938.7|1941.7|1941.4|1938.1|1937.8|1778
1650654300000|2022-04-22 19:05:00|1939.2|1938.9|1938.5|1938.2|1941.1|1940.8|1938.1|1937.8|1774
1650654600000|2022-04-22 19:10:00|1938.7|1938.4|1945.5|1945.2|1946.9|1946.6|1936.7|1936.4|4834
1650654900000|2022-04-22 19:15:00|1945.2|1944.9|1947.9|1947.6|1949.4|1949.1|1943.3|1943|2388
1650655200000|2022-04-22 19:20:00|1947.8|1947.5|1944.4|1944.1|1948.7|1948.4|1943.8|1943.5|1506
1650655500000|2022-04-22 19:25:00|1944.6|1944.3|1945.7|1945.4|1946.9|1946.6|1944.2|1943.9|1541
1650655800000|2022-04-22 19:30:00|1945.6|1945.3|1952|1951.7|1952.8|1952.5|1945.4|1945.1|3337
1650656100000|2022-04-22 19:35:00|1952.2|1951.9|1949.5|1949.2|1953.4|1953.1|1949.2|1948.9|2587
1650656400000|2022-04-22 19:40:00|1949.6|1949.3|1947.8|1947.5|1952.1|1951.8|1946.6|1946.3|3579
1650656700000|2022-04-22 19:45:00|1947.6|1947.3|1942|1941.7|1948|1947.7|1941.9|1941.6|4009
1650657000000|2022-04-22 19:50:00|1941.6|1941.3|1939.8|1939.5|1942.2|1941.9|1937.6|1937.3|7009
1650657300000|2022-04-22 19:55:00|1939.6|1939.3|1940.6|1940.3|1941.6|1941.3|1938.8|1938.5|22420
1650657600000|2022-04-22 20:00:00|1940.9|1940.6|1936.4|1936.1|1941.1|1940.8|1935.6|1935.3|6608
1650657900000|2022-04-22 20:05:00|1936.3|1936|1932.7|1932.4|1937.3|1937|1932.3|1932|2939
1650658200000|2022-04-22 20:10:00|1932.8|1932.5|1932.8|1932.5|1934.3|1934|1932.1|1931.8|2103
1650658500000|2022-04-22 20:15:00|1932.7|1932.4|1932|1931.7|1933.5|1933.2|1931.7|1931.4|380
1650658800000|2022-04-22 20:20:00|1932.1|1931.8|1931.6|1931.3|1932.2|1931.9|1930.8|1930.5|481
1650659100000|2022-04-22 20:25:00|1931.7|1931.4|1931.1|1930.8|1931.9|1931.6|1930.8|1930.5|238
1650659400000|2022-04-22 20:30:00|1931.2|1930.9|1930.4|1930.1|1931.9|1931.6|1930.4|1930.1|189
1650659700000|2022-04-22 20:35:00|1930.5|1930.2|1931.5|1931.2|1931.7|1931.4|1929.7|1929.4|154
1650660000000|2022-04-22 20:40:00|1931.4|1931.1|1932.1|1931.8|1932.3|1932|1931.2|1930.9|74
1650660300000|2022-04-22 20:45:00|1932|1931.7|1933.4|1933.1|1933.6|1933.3|1931.7|1931.4|358
1650660600000|2022-04-22 20:50:00|1933.3|1933|1932.5|1932.2|1934|1933.7|1932.5|1932.2|238
1650660900000|2022-04-22 20:55:00|1932.6|1932.3|1931.6|1930.8|1933.2|1932.9|1931.2|1930.8|304
1650837600000|2022-04-24 22:00:00|1936.5|1936.2|1932.6|1932.3|1937.9|1937.6|1931.2|1930.9|419
1650837900000|2022-04-24 22:05:00|1932.5|1932.2|1936.1|1935.8|1936.4|1936.1|1932.5|1932.2|366
1650838200000|2022-04-24 22:10:00|1936|1935.7|1940|1939.7|1940|1939.7|1936|1935.7|448
1650838500000|2022-04-24 22:15:00|1940.2|1939.9|1939.4|1939.1|1940.4|1940.1|1939.1|1938.8|146
1650838800000|2022-04-24 22:20:00|1939.2|1938.9|1938.7|1938.4|1940.6|1940.3|1937.7|1937.4|251
1650839100000|2022-04-24 22:25:00|1938.6|1938.3|1937.7|1937.4|1939.6|1939.3|1937.7|1937.4|91
1650839400000|2022-04-24 22:30:00|1937.5|1937.2|1937.7|1937.4|1938.8|1938.5|1936.1|1935.8|203
1650839700000|2022-04-24 22:35:00|1937.8|1937.5|1934.6|1934.3|1938.8|1938.5|1933.9|1933.6|224
1650840000000|2022-04-24 22:40:00|1934.5|1934.2|1935.5|1935.2|1936|1935.7|1933.4|1933.1|100
1650840300000|2022-04-24 22:45:00|1935.6|1935.3|1937.4|1937.1|1937.4|1937.1|1935|1934.7|44
1650840600000|2022-04-24 22:50:00|1937.3|1937|1937.5|1937.2|1937.6|1937.3|1936.1|1935.8|37
1650840900000|2022-04-24 22:55:00|1937.4|1937.1|1938.2|1937.9|1938.4|1938.1|1937.1|1936.8|32
1650841200000|2022-04-24 23:00:00|1938.1|1937.8|1937.3|1937|1938.8|1938.5|1937.3|1937|48
1650841500000|2022-04-24 23:05:00|1937.2|1936.9|1936.8|1936.5|1937.5|1937.2|1936.5|1936.2|42
1650841800000|2022-04-24 23:10:00|1936.9|1936.6|1937.1|1936.8|1937.9|1937.6|1936.3|1936|50
1650842100000|2022-04-24 23:15:00|1937.3|1937|1936|1935.7|1937.7|1937.4|1934.6|1934.3|161
1650842400000|2022-04-24 23:20:00|1936.1|1935.8|1938.2|1937.9|1938.2|1937.9|1936.1|1935.8|61
1650842700000|2022-04-24 23:25:00|1938.3|1938|1939.5|1939.2|1939.9|1939.6|1937.7|1937.4|89
1650843000000|2022-04-24 23:30:00|1939.4|1939.1|1938.6|1938.3|1940.7|1940.4|1938.5|1938.2|136
1650843300000|2022-04-24 23:35:00|1938.5|1938.2|1938|1937.7|1939|1938.7|1937.9|1937.6|19
1650843600000|2022-04-24 23:40:00|1937.9|1937.6|1937.2|1936.9|1938.3|1938|1937.1|1936.8|44
1650843900000|2022-04-24 23:45:00|1937.3|1937|1936.7|1936.4|1938|1937.7|1935.6|1935.3|87
1650844200000|2022-04-24 23:50:00|1936.6|1936.3|1936.6|1936.3|1937|1936.7|1935.8|1935.5|35
1650844500000|2022-04-24 23:55:00|1936.7|1936.4|1936.2|1935.9|1937.4|1937.1|1935.7|1935.4|28
1650844800000|2022-04-25 00:00:00|1936.1|1935.8|1933.8|1933.5|1937.7|1937.4|1933.2|1932.9|115
1650845100000|2022-04-25 00:05:00|1933.7|1933.4|1927.8|1927.5|1933.7|1933.4|1925.7|1925.4|698
1650845400000|2022-04-25 00:10:00|1927.9|1927.6|1928.2|1927.9|1928.8|1928.5|1927.6|1927.3|148
1650845700000|2022-04-25 00:15:00|1928.3|1928|1930|1929.7|1932.4|1932.1|1928.3|1928|384
1650846000000|2022-04-25 00:20:00|1929.9|1929.6|1929.8|1929.5|1930.4|1930.1|1928.5|1928.2|113
1650846300000|2022-04-25 00:25:00|1929.7|1929.4|1932.5|1932.2|1932.7|1932.4|1929.7|1929.4|117
1650846600000|2022-04-25 00:30:00|1932.6|1932.3|1933.7|1933.4|1934.4|1934.1|1932.6|1932.3|145
1650846900000|2022-04-25 00:35:00|1933.6|1933.3|1935.3|1935|1935.3|1935|1933.1|1932.8|135
1650847200000|2022-04-25 00:40:00|1935.4|1935.1|1934.4|1934.1|1936.1|1935.8|1934.2|1933.9|97
1650847500000|2022-04-25 00:45:00|1934.5|1934.2|1933.5|1933.2|1935.3|1935|1933.5|1933.2|68
1650847800000|2022-04-25 00:50:00|1933.6|1933.3|1931.8|1931.5|1934.3|1934|1931.7|1931.4|101
1650848100000|2022-04-25 00:55:00|1931.6|1931.3|1930.3|1930|1932.3|1932|1929.9|1929.6|169
1650848400000|2022-04-25 01:00:00|1930.4|1930.1|1931|1930.7|1931.9|1931.6|1930.4|1930.1|79
1650848700000|2022-04-25 01:05:00|1930.7|1930.4|1928.9|1928.6|1930.8|1930.5|1928.7|1928.4|93
1650849000000|2022-04-25 01:10:00|1928.8|1928.5|1926.2|1925.9|1929.2|1928.9|1925.9|1925.6|163
1650849300000|2022-04-25 01:15:00|1926.3|1926|1926.6|1926.3|1927.8|1927.5|1926|1925.7|138
1650849600000|2022-04-25 01:20:00|1926.8|1926.5|1924.2|1923.9|1927.3|1927|1923.8|1923.5|227
1650849900000|2022-04-25 01:25:00|1924.1|1923.8|1923.4|1923.1|1925.7|1925.4|1923.3|1923|189
1650850200000|2022-04-25 01:30:00|1923.3|1923|1924.2|1923.9|1924.8|1924.5|1922.9|1922.6|304
1650850500000|2022-04-25 01:35:00|1924.1|1923.8|1924.7|1924.4|1925.1|1924.8|1923.6|1923.3|119
1650850800000|2022-04-25 01:40:00|1924.6|1924.3|1923.6|1923.3|1924.9|1924.6|1923.5|1923.2|78
1650851100000|2022-04-25 01:45:00|1923.5|1923.2|1922.7|1922.4|1924.2|1923.9|1922.5|1922.2|390
1650851400000|2022-04-25 01:50:00|1922.6|1922.3|1923|1922.7|1923.4|1923.1|1922|1921.7|124
1650851700000|2022-04-25 01:55:00|1922.9|1922.6|1923.2|1922.9|1924.3|1924|1922.9|1922.6|56
1650852000000|2022-04-25 02:00:00|1923.3|1923|1923.4|1923.1|1924.4|1924.1|1922.9|1922.6|191
1650852300000|2022-04-25 02:05:00|1923.5|1923.2|1923.6|1923.3|1923.9|1923.6|1923.1|1922.8|26
1650852600000|2022-04-25 02:10:00|1923.5|1923.2|1923.4|1923.1|1924|1923.7|1922.9|1922.6|109
1650852900000|2022-04-25 02:15:00|1923.3|1923|1922.9|1922.6|1923.8|1923.5|1922.6|1922.3|147
1650853200000|2022-04-25 02:20:00|1923|1922.7|1923.4|1923.1|1924.7|1924.4|1923|1922.7|99
1650853500000|2022-04-25 02:25:00|1923.5|1923.2|1923.2|1922.9|1923.9|1923.6|1922.4|1922.1|111
1650853800000|2022-04-25 02:30:00|1923.3|1923|1925|1924.7|1925.7|1925.4|1922.8|1922.5|151
1650854100000|2022-04-25 02:35:00|1924.9|1924.6|1924.8|1924.5|1925.3|1925|1924|1923.7|75
1650854400000|2022-04-25 02:40:00|1924.7|1924.4|1925|1924.7|1926.1|1925.8|1924.3|1924|51
1650854700000|2022-04-25 02:45:00|1924.9|1924.6|1924.9|1924.6|1925.8|1925.5|1924.6|1924.3|26
1650855000000|2022-04-25 02:50:00|1925|1924.7|1925.5|1925.2|1926.1|1925.8|1924.9|1924.6|33
1650855300000|2022-04-25 02:55:00|1925.4|1925.1|1925.4|1925.1|1926.4|1926.1|1925|1924.7|17
1650855600000|2022-04-25 03:00:00|1925.5|1925.2|1926.2|1925.9|1927.7|1927.4|1925.5|1925.2|70
1650855900000|2022-04-25 03:05:00|1926.3|1926|1926.1|1925.8|1926.9|1926.6|1925.7|1925.4|43
1650856200000|2022-04-25 03:10:00|1926.2|1925.9|1928.2|1927.9|1928.2|1927.9|1926|1925.7|46
1650856500000|2022-04-25 03:15:00|1928.1|1927.8|1930|1929.7|1930.1|1929.8|1927.7|1927.4|164
1650856800000|2022-04-25 03:20:00|1929.9|1929.6|1929.9|1929.6|1930.5|1930.2|1929.1|1928.8|81
1650857100000|2022-04-25 03:25:00|1929.8|1929.5|1928.9|1928.6|1930|1929.7|1928.7|1928.4|23
1650857400000|2022-04-25 03:30:00|1928.8|1928.5|1928.3|1928|1929.3|1929|1928.1|1927.8|16
1650857700000|2022-04-25 03:35:00|1928.5|1928.2|1928.3|1928|1929|1928.7|1928.2|1927.9|25
1650858000000|2022-04-25 03:40:00|1928.2|1927.9|1929.5|1929.2|1929.8|1929.5|1928.1|1927.8|26
1650858300000|2022-04-25 03:45:00|1929.4|1929.1|1930.6|1930.3|1930.9|1930.6|1928.6|1928.3|56
1650858600000|2022-04-25 03:50:00|1930.5|1930.2|1930.9|1930.6|1931.4|1931.1|1929.9|1929.6|27
1650858900000|2022-04-25 03:55:00|1930.8|1930.5|1929.3|1929|1930.9|1930.6|1929|1928.7|42
1650859200000|2022-04-25 04:00:00|1929.2|1928.9|1929.8|1929.5|1929.9|1929.6|1929.1|1928.8|26
1650859500000|2022-04-25 04:05:00|1929.7|1929.4|1928.6|1928.3|1929.8|1929.5|1928.5|1928.2|52
1650859800000|2022-04-25 04:10:00|1928.7|1928.4|1927.9|1927.6|1928.7|1928.4|1927.8|1927.5|43
1650860100000|2022-04-25 04:15:00|1928|1927.7|1928|1927.7|1928.2|1927.9|1927.5|1927.2|25
1650860400000|2022-04-25 04:20:00|1927.9|1927.6|1926.8|1926.5|1927.9|1927.6|1926.7|1926.4|29
1650860700000|2022-04-25 04:25:00|1926.7|1926.4|1926.2|1925.9|1927|1926.7|1925.5|1925.2|85
1650861000000|2022-04-25 04:30:00|1926.3|1926|1926.2|1925.9|1926.6|1926.3|1925.4|1925.1|58
1650861300000|2022-04-25 04:35:00|1925.9|1925.6|1926.1|1925.8|1926.6|1926.3|1925.7|1925.4|32
1650861600000|2022-04-25 04:40:00|1926.2|1925.9|1926.5|1926.2|1926.6|1926.3|1925.4|1925.1|31
1650861900000|2022-04-25 04:45:00|1926.4|1926.1|1926|1925.7|1926.5|1926.2|1925.2|1924.9|29
1650862200000|2022-04-25 04:50:00|1926.1|1925.8|1925.1|1924.8|1926.2|1925.9|1924.8|1924.5|30
1650862500000|2022-04-25 04:55:00|1925|1924.7|1925.7|1925.4|1926.3|1926|1924.9|1924.6|44
1650862800000|2022-04-25 05:00:00|1925.8|1925.5|1926.2|1925.9|1926.3|1926|1924.6|1924.3|175
1650863100000|2022-04-25 05:05:00|1926.1|1925.8|1925.2|1924.9|1926.5|1926.2|1924.8|1924.5|78
1650863400000|2022-04-25 05:10:00|1925.3|1925|1927.2|1926.9|1928.4|1928.1|1924.7|1924.4|178
1650863700000|2022-04-25 05:15:00|1927.1|1926.8|1929.2|1928.9|1929.2|1928.9|1926.9|1926.6|45
1650864000000|2022-04-25 05:20:00|1929.3|1929|1930.1|1929.8|1930.5|1930.2|1929.1|1928.8|74
1650864300000|2022-04-25 05:25:00|1930.2|1929.9|1930.2|1929.9|1930.7|1930.4|1929.9|1929.6|9
1650864600000|2022-04-25 05:30:00|1930.1|1929.8|1929.6|1929.3|1930.3|1930|1929|1928.7|56
1650864900000|2022-04-25 05:35:00|1929.7|1929.4|1927|1926.7|1929.8|1929.5|1926.8|1926.5|84
1650865200000|2022-04-25 05:40:00|1926.9|1926.6|1927|1926.7|1927.7|1927.4|1926.7|1926.4|86
1650865500000|2022-04-25 05:45:00|1927.1|1926.8|1926.2|1925.9|1927.3|1927|1926.2|1925.9|39
1650865800000|2022-04-25 05:50:00|1926.1|1925.8|1925.4|1925.1|1926.2|1925.9|1925.1|1924.8|85
1650866100000|2022-04-25 05:55:00|1925.5|1925.2|1923.8|1923.5|1926|1925.7|1923.8|1923.5|98
1650866400000|2022-04-25 06:00:00|1923.9|1923.6|1923.1|1922.8|1926.5|1926.2|1923|1922.7|150
1650866700000|2022-04-25 06:05:00|1923.2|1922.9|1921.9|1921.6|1924.4|1924.1|1921.5|1921.2|256
1650867000000|2022-04-25 06:10:00|1921.8|1921.5|1919.4|1919.1|1922.7|1922.4|1919.1|1918.8|226
1650867300000|2022-04-25 06:15:00|1919.6|1919.3|1921.3|1921|1922.2|1921.9|1919.6|1919.3|142
1650867600000|2022-04-25 06:20:00|1921.4|1921.1|1922.5|1922.2|1923.5|1923.2|1921.1|1920.8|107
1650867900000|2022-04-25 06:25:00|1922.4|1922.1|1923|1922.7|1923.9|1923.6|1922.4|1922.1|196
1650868200000|2022-04-25 06:30:00|1923.1|1922.8|1923.9|1923.6|1924.5|1924.2|1922.4|1922.1|244
1650868500000|2022-04-25 06:35:00|1924|1923.7|1921.4|1921.1|1924.2|1923.9|1920.1|1919.8|168
1650868800000|2022-04-25 06:40:00|1921.3|1921|1921.5|1921.2|1924|1923.7|1921.3|1921|218
1650869100000|2022-04-25 06:45:00|1921.4|1921.1|1921.4|1921.1|1922.6|1922.3|1920.2|1919.9|122
1650869400000|2022-04-25 06:50:00|1921.5|1921.2|1918.3|1918|1921.8|1921.5|1917.4|1917.1|213
1650869700000|2022-04-25 06:55:00|1918.4|1918.1|1916.3|1916|1918.4|1918.1|1915.3|1915|414
1650870000000|2022-04-25 07:00:00|1916.2|1915.9|1915|1914.7|1918.5|1918.2|1914.9|1914.6|447
1650870300000|2022-04-25 07:05:00|1915.1|1914.8|1922.1|1921.8|1925.2|1924.9|1914.9|1914.6|665
1650870600000|2022-04-25 07:10:00|1921.9|1921.6|1920.9|1920.6|1923|1922.7|1918.5|1918.2|335
1650870900000|2022-04-25 07:15:00|1920.8|1920.5|1926.6|1926.3|1928.7|1928.4|1920.2|1919.9|389
1650871200000|2022-04-25 07:20:00|1926.5|1926.2|1929.7|1929.4|1929.7|1929.4|1924.9|1924.6|358
1650871500000|2022-04-25 07:25:00|1929.9|1929.6|1928.3|1928|1931.2|1930.9|1927.4|1927.1|245
1650871800000|2022-04-25 07:30:00|1928.1|1927.8|1924.7|1924.4|1928.5|1928.2|1924.3|1924|142
1650872100000|2022-04-25 07:35:00|1924.6|1924.3|1924.7|1924.4|1926.2|1925.9|1923.2|1922.9|110
1650872400000|2022-04-25 07:40:00|1924.6|1924.3|1925.5|1925.2|1926.3|1926|1922.3|1922|77
1650872700000|2022-04-25 07:45:00|1925.7|1925.4|1923.9|1923.6|1927.1|1926.8|1923.8|1923.5|102
1650873000000|2022-04-25 07:50:00|1923.8|1923.5|1921.6|1921.3|1924.5|1924.2|1920.7|1920.4|199
1650873300000|2022-04-25 07:55:00|1921.5|1921.2|1921.2|1920.9|1922.8|1922.5|1920.6|1920.3|35
1650873600000|2022-04-25 08:00:00|1921.3|1921|1923.4|1923.1|1923.8|1923.5|1919.6|1919.3|227
1650873900000|2022-04-25 08:05:00|1923.3|1923|1922.5|1922.2|1926.5|1926.2|1922.5|1922.2|258
1650874200000|2022-04-25 08:10:00|1922.4|1922.1|1921.1|1920.8|1923.7|1923.4|1919.7|1919.4|169
1650874500000|2022-04-25 08:15:00|1921|1920.7|1921.5|1921.2|1923.1|1922.8|1920.2|1919.9|282
1650874800000|2022-04-25 08:20:00|1921.6|1921.3|1919.5|1919.2|1921.9|1921.6|1918.8|1918.5|162
1650875100000|2022-04-25 08:25:00|1919.6|1919.3|1919.2|1918.9|1921.7|1921.4|1919.2|1918.9|158
1650875400000|2022-04-25 08:30:00|1919.1|1918.8|1921.2|1920.9|1922.3|1922|1919|1918.7|252
1650875700000|2022-04-25 08:35:00|1921.1|1920.8|1919.6|1919.3|1921.4|1921.1|1919.6|1919.3|128
1650876000000|2022-04-25 08:40:00|1919.5|1919.2|1917|1916.7|1919.8|1919.5|1917|1916.7|205
1650876300000|2022-04-25 08:45:00|1917.1|1916.8|1913.4|1913.1|1917.6|1917.3|1913.2|1912.9|528
1650876600000|2022-04-25 08:50:00|1913.3|1913|1912|1911.7|1913.7|1913.4|1912|1911.7|458
1650876900000|2022-04-25 08:55:00|1912.2|1911.9|1913.6|1913.3|1913.7|1913.4|1911.9|1911.6|377
1650877200000|2022-04-25 09:00:00|1913.5|1913.2|1915.1|1914.8|1915.7|1915.4|1913.1|1912.8|262
1650877500000|2022-04-25 09:05:00|1915|1914.7|1913.1|1912.8|1915.1|1914.8|1911.1|1910.8|439
1650877800000|2022-04-25 09:10:00|1913|1912.7|1911.7|1911.4|1913.2|1912.9|1911.2|1910.9|350
1650878100000|2022-04-25 09:15:00|1911.6|1911.3|1910.6|1910.3|1913.5|1913.2|1909.7|1909.4|439
1650878400000|2022-04-25 09:20:00|1910.5|1910.2|1910.7|1910.4|1914.1|1913.8|1910.1|1909.8|211
1650878700000|2022-04-25 09:25:00|1910.9|1910.6|1912.4|1912.1|1913.9|1913.6|1910.4|1910.1|302
1650879000000|2022-04-25 09:30:00|1912.3|1912|1916.4|1916.1|1916.5|1916.2|1912|1911.7|263
1650879300000|2022-04-25 09:35:00|1916.3|1916|1915.6|1915.3|1916.7|1916.4|1915|1914.7|138
1650879600000|2022-04-25 09:40:00|1915.5|1915.2|1919.4|1919.1|1919.5|1919.2|1915.3|1915|237
1650879900000|2022-04-25 09:45:00|1919.5|1919.2|1917.9|1917.6|1919.8|1919.5|1917.8|1917.5|164
1650880200000|2022-04-25 09:50:00|1918|1917.7|1917.6|1917.3|1919.4|1919.1|1916.3|1916|137
1650880500000|2022-04-25 09:55:00|1917.7|1917.4|1915.4|1915.1|1917.9|1917.6|1915.4|1915.1|59
1650880800000|2022-04-25 10:00:00|1915.5|1915.2|1915.2|1914.9|1917.8|1917.5|1915|1914.7|127
1650881100000|2022-04-25 10:05:00|1915.3|1915|1916.5|1916.2|1916.9|1916.6|1914.2|1913.9|145
1650881400000|2022-04-25 10:10:00|1916.4|1916.1|1915.2|1914.9|1916.9|1916.6|1914.6|1914.3|117
1650881700000|2022-04-25 10:15:00|1915.3|1915|1916.4|1916.1|1916.9|1916.6|1914.9|1914.6|118
1650882000000|2022-04-25 10:20:00|1916.3|1916|1918.4|1918.1|1918.9|1918.6|1916.3|1916|243
1650882300000|2022-04-25 10:25:00|1918.5|1918.2|1918|1917.7|1919.3|1919|1917.9|1917.6|147
1650882600000|2022-04-25 10:30:00|1917.9|1917.6|1915.7|1915.4|1918.8|1918.5|1915.7|1915.4|204
1650882900000|2022-04-25 10:35:00|1915.8|1915.5|1915.5|1915.2|1917.7|1917.4|1914.9|1914.6|242
1650883200000|2022-04-25 10:40:00|1915.6|1915.3|1915.3|1915|1916.4|1916.1|1915|1914.7|127
1650883500000|2022-04-25 10:45:00|1915.2|1914.9|1917.7|1917.4|1917.8|1917.5|1915.2|1914.9|280
1650883800000|2022-04-25 10:50:00|1917.8|1917.5|1917.1|1916.8|1918.9|1918.6|1916.5|1916.2|178
1650884100000|2022-04-25 10:55:00|1917|1916.7|1919.2|1918.9|1919.4|1919.1|1916.7|1916.4|224
1650884400000|2022-04-25 11:00:00|1919.1|1918.8|1919.8|1919.5|1921|1920.7|1919.1|1918.8|333
1650884700000|2022-04-25 11:05:00|1919.7|1919.4|1918.3|1918|1919.9|1919.6|1917.8|1917.5|277
1650885000000|2022-04-25 11:10:00|1918.2|1917.9|1916.9|1916.6|1919.1|1918.8|1916.9|1916.6|117
1650885300000|2022-04-25 11:15:00|1916.7|1916.4|1915.9|1915.6|1917.8|1917.5|1915.4|1915.1|335
1650885600000|2022-04-25 11:20:00|1916|1915.7|1922.8|1922.5|1925|1924.7|1915|1914.7|927
1650885900000|2022-04-25 11:25:00|1922.7|1922.4|1917.9|1917.6|1923.9|1923.6|1917.3|1917|479
1650886200000|2022-04-25 11:30:00|1918|1917.7|1923.2|1922.9|1924.4|1924.1|1917.9|1917.6|529
1650886500000|2022-04-25 11:35:00|1923.1|1922.8|1923.8|1923.5|1926.1|1925.8|1923.1|1922.8|345
1650886800000|2022-04-25 11:40:00|1923.7|1923.4|1921.7|1921.4|1924.6|1924.3|1919.7|1919.4|385
1650887100000|2022-04-25 11:45:00|1921.1|1920.8|1920.2|1919.9|1922.5|1922.2|1919.9|1919.6|334
1650887400000|2022-04-25 11:50:00|1920.1|1919.8|1920.7|1920.4|1922.3|1922|1920|1919.7|127
1650887700000|2022-04-25 11:55:00|1920.8|1920.5|1920.5|1920.2|1920.9|1920.6|1918.4|1918.1|231
1650888000000|2022-04-25 12:00:00|1920.6|1920.3|1919.2|1918.9|1921.2|1920.9|1917.7|1917.4|221
1650888300000|2022-04-25 12:05:00|1919.1|1918.8|1921|1920.7|1922.2|1921.9|1918.4|1918.1|235
1650888600000|2022-04-25 12:10:00|1921.3|1921|1920|1919.7|1923.2|1922.9|1919.4|1919.1|239
1650888900000|2022-04-25 12:15:00|1919.9|1919.6|1922.9|1922.6|1923.3|1923|1919|1918.7|291
1650889200000|2022-04-25 12:20:00|1922.8|1922.5|1923.7|1923.4|1924|1923.7|1922.2|1921.9|359
1650889500000|2022-04-25 12:25:00|1923.8|1923.5|1923|1922.7|1924.1|1923.8|1921.8|1921.5|291
1650889800000|2022-04-25 12:30:00|1923.4|1923.1|1921.7|1921.4|1924.7|1924.4|1921.5|1921.2|622
1650890100000|2022-04-25 12:35:00|1921.6|1921.3|1921.4|1921.1|1922.8|1922.5|1920.9|1920.6|346
1650890400000|2022-04-25 12:40:00|1921.5|1921.2|1923.8|1923.5|1924.7|1924.4|1921.5|1921.2|465
1650890700000|2022-04-25 12:45:00|1923.9|1923.6|1925.8|1925.5|1926|1925.7|1923.3|1923|551
1650891000000|2022-04-25 12:50:00|1926|1925.7|1924.2|1923.9|1926|1925.7|1924|1923.7|435
1650891300000|2022-04-25 12:55:00|1924.3|1924|1927.4|1927.1|1927.7|1927.4|1924.2|1923.9|655
1650891600000|2022-04-25 13:00:00|1927.2|1926.9|1927.3|1927|1928.4|1928.1|1926.7|1926.4|1081
1650891900000|2022-04-25 13:05:00|1927.4|1927.1|1928.3|1928|1928.7|1928.4|1926.7|1926.4|724
1650892200000|2022-04-25 13:10:00|1928.4|1928.1|1929.1|1928.8|1929.4|1929.1|1927.8|1927.5|629
1650892500000|2022-04-25 13:15:00|1928.8|1928.5|1928.3|1928|1929.7|1929.4|1927.2|1926.9|831
1650892800000|2022-04-25 13:20:00|1928.2|1927.9|1926.3|1926|1930.1|1929.8|1926.2|1925.9|532
1650893100000|2022-04-25 13:25:00|1926.4|1926.1|1923.5|1923.2|1927.8|1927.5|1923.1|1922.8|1238
1650893400000|2022-04-25 13:30:00|1923.2|1922.9|1919.1|1918.8|1926.4|1926.1|1917.4|1917.1|8346
1650893700000|2022-04-25 13:35:00|1919.2|1918.9|1926|1925.7|1929.9|1929.6|1918.8|1918.5|5174
1650894000000|2022-04-25 13:40:00|1925.9|1925.6|1920.3|1920|1930.1|1929.8|1920.2|1919.9|3898
1650894300000|2022-04-25 13:45:00|1920|1919.7|1922.3|1922|1922.9|1922.6|1917.5|1917.2|3984
1650894600000|2022-04-25 13:50:00|1922.2|1921.9|1915.3|1915|1928.6|1928.3|1915.1|1914.8|4831
1650894900000|2022-04-25 13:55:00|1915.4|1915.1|1910|1909.7|1918.8|1918.5|1909.6|1909.3|4687
1650895200000|2022-04-25 14:00:00|1909.8|1909.5|1912.1|1911.8|1914.9|1914.6|1909.5|1909.2|4241
1650895500000|2022-04-25 14:05:00|1912.3|1912|1913.1|1912.8|1917.1|1916.8|1909.9|1909.6|3629
1650895800000|2022-04-25 14:10:00|1913|1912.7|1909.3|1909|1914.9|1914.6|1907.1|1906.8|3516
1650896100000|2022-04-25 14:15:00|1911.1|1910.8|1909.5|1909.2|1911.2|1910.9|1906.7|1906.4|3347
1650896400000|2022-04-25 14:20:00|1909.8|1909.5|1919.3|1919|1919.5|1919.2|1906|1905.7|4648
1650896700000|2022-04-25 14:25:00|1919.6|1919.3|1921.8|1921.5|1923.6|1923.3|1919.6|1919.3|2676
1650897000000|2022-04-25 14:30:00|1921.5|1921.2|1927.8|1927.5|1928.5|1928.2|1921.4|1921.1|3132
1650897300000|2022-04-25 14:35:00|1927.9|1927.6|1923.3|1923|1928.4|1928.1|1923.2|1922.9|2295
1650897600000|2022-04-25 14:40:00|1923.4|1923.1|1921.1|1920.8|1923.8|1923.5|1918.4|1918.1|1678
1650897900000|2022-04-25 14:45:00|1921.2|1920.9|1923.5|1923.2|1923.5|1923.2|1919.1|1918.8|1947
1650898200000|2022-04-25 14:50:00|1923.4|1923.1|1914.9|1914.6|1923.4|1923.1|1913.2|1912.9|1808
1650898500000|2022-04-25 14:55:00|1914.8|1914.5|1909.9|1909.6|1915.6|1915.3|1909.8|1909.5|1648
1650898800000|2022-04-25 15:00:00|1910.1|1909.8|1910.7|1910.4|1912|1911.7|1908.5|1908.2|1376
1650899100000|2022-04-25 15:05:00|1910.5|1910.2|1911.6|1911.3|1912.9|1912.6|1909.6|1909.3|1304
1650899400000|2022-04-25 15:10:00|1911.4|1911.1|1913.6|1913.3|1917.4|1917.1|1910.2|1909.9|2011
1650899700000|2022-04-25 15:15:00|1913.3|1913|1911.6|1911.3|1913.3|1913|1909.2|1908.9|1302
1650900000000|2022-04-25 15:20:00|1911.4|1911.1|1916.3|1916|1916.5|1916.2|1911|1910.7|1456
1650900300000|2022-04-25 15:25:00|1916.5|1916.2|1916.3|1916|1921.6|1921.3|1915.1|1914.8|2228
1650900600000|2022-04-25 15:30:00|1916.5|1916.2|1914|1913.7|1916.9|1916.6|1910|1909.7|1985
1650900900000|2022-04-25 15:35:00|1914.1|1913.8|1914|1913.7|1920.3|1920|1912|1911.7|1855
1650901200000|2022-04-25 15:40:00|1913.7|1913.4|1912.3|1912|1914.8|1914.5|1911.9|1911.6|1387
1650901500000|2022-04-25 15:45:00|1912.2|1911.9|1908|1907.7|1912.2|1911.9|1908|1907.7|1820
1650901800000|2022-04-25 15:50:00|1907.9|1907.6|1907.7|1907.4|1909.4|1909.1|1905.4|1905.1|3139
1650902100000|2022-04-25 15:55:00|1907.4|1907.1|1911.1|1910.8|1911.6|1911.3|1906.3|1906|1623
1650902400000|2022-04-25 16:00:00|1911.2|1910.9|1909.4|1909.1|1911.4|1911.1|1907.4|1907.1|1643
1650902700000|2022-04-25 16:05:00|1909.6|1909.3|1922|1921.7|1922.9|1922.6|1909.2|1908.9|3526
1650903000000|2022-04-25 16:10:00|1922.2|1921.9|1922.7|1922.4|1924.8|1924.5|1920.3|1920|1850
1650903300000|2022-04-25 16:15:00|1922.8|1922.5|1922.7|1922.4|1926.7|1926.4|1921.2|1920.9|1651
1650903600000|2022-04-25 16:20:00|1922.8|1922.5|1928.6|1928.3|1929.2|1928.9|1922.8|1922.5|1685
1650903900000|2022-04-25 16:25:00|1928.7|1928.4|1925.8|1925.5|1930.1|1929.8|1925.1|1924.8|1989
1650904200000|2022-04-25 16:30:00|1925.9|1925.6|1928.1|1927.8|1930.7|1930.4|1924.6|1924.3|1998
1650904500000|2022-04-25 16:35:00|1927.9|1927.6|1930.2|1929.9|1933.5|1933.2|1927.3|1927|3047
1650904800000|2022-04-25 16:40:00|1930.1|1929.8|1928.9|1928.6|1931.3|1931|1928.3|1928|2052
1650905100000|2022-04-25 16:45:00|1929|1928.7|1936.9|1936.6|1937.2|1936.9|1929|1928.7|2150
1650905400000|2022-04-25 16:50:00|1937|1936.7|1931.2|1930.9|1937.9|1937.6|1931.2|1930.9|2134
1650905700000|2022-04-25 16:55:00|1931.3|1931|1930.8|1930.5|1931.9|1931.6|1929.1|1928.8|1811
1650906000000|2022-04-25 17:00:00|1930.9|1930.6|1926.6|1926.3|1933|1932.7|1925.2|1924.9|2196
1650906300000|2022-04-25 17:05:00|1926.7|1926.4|1934.5|1934.2|1934.5|1934.2|1926|1925.7|2116
1650906600000|2022-04-25 17:10:00|1934.9|1934.6|1938.4|1938.1|1939.2|1938.9|1934.4|1934.1|2452
1650906900000|2022-04-25 17:15:00|1938.8|1938.5|1937|1936.7|1941|1940.7|1936|1935.7|1863
1650907200000|2022-04-25 17:20:00|1937.1|1936.8|1934.9|1934.6|1938.2|1937.9|1933.8|1933.5|1389
1650907500000|2022-04-25 17:25:00|1935|1934.7|1932.4|1932.1|1936.8|1936.5|1929.3|1929|1690
1650907800000|2022-04-25 17:30:00|1932.3|1932|1929.7|1929.4|1935.7|1935.4|1928.7|1928.4|1815
1650908100000|2022-04-25 17:35:00|1929.8|1929.5|1929.3|1929|1930.2|1929.9|1927.2|1926.9|1404
1650908400000|2022-04-25 17:40:00|1929.4|1929.1|1933|1932.7|1934.5|1934.2|1929.1|1928.8|1154
1650908700000|2022-04-25 17:45:00|1933.1|1932.8|1936|1935.7|1936.2|1935.9|1931.8|1931.5|1272
1650909000000|2022-04-25 17:50:00|1935.9|1935.6|1932.8|1932.5|1936|1935.7|1930|1929.7|1388
1650909300000|2022-04-25 17:55:00|1932.5|1932.2|1929.5|1929.2|1933.1|1932.8|1928.4|1928.1|1131
1650909600000|2022-04-25 18:00:00|1929.8|1929.5|1926.9|1926.6|1930.8|1930.5|1925.9|1925.6|1354
1650909900000|2022-04-25 18:05:00|1926.8|1926.5|1935.1|1934.8|1936.3|1936|1926.7|1926.4|1602
1650910200000|2022-04-25 18:10:00|1935.4|1935.1|1935.2|1934.9|1937.7|1937.4|1931.4|1931.1|1538
1650910500000|2022-04-25 18:15:00|1935|1934.7|1939.9|1939.6|1940.7|1940.4|1935|1934.7|1692
1650910800000|2022-04-25 18:20:00|1940.1|1939.8|1943.7|1943.4|1944.1|1943.8|1938.5|1938.2|2028
1650911100000|2022-04-25 18:25:00|1943.8|1943.5|1947.1|1946.8|1947.2|1946.9|1942.7|1942.4|2372
1650911400000|2022-04-25 18:30:00|1947|1946.7|1945.6|1945.3|1947.4|1947.1|1945.1|1944.8|1980
1650911700000|2022-04-25 18:35:00|1945.7|1945.4|1942.4|1942.1|1946.8|1946.5|1942.3|1942|2138
1650912000000|2022-04-25 18:40:00|1942.3|1942|1941.5|1941.2|1944|1943.7|1940.7|1940.4|2125
1650912300000|2022-04-25 18:45:00|1941.6|1941.3|1949.4|1949.1|1949.8|1949.5|1940|1939.7|2063
1650912600000|2022-04-25 18:50:00|1949.5|1949.2|1950|1949.7|1950.4|1950.1|1947.7|1947.4|1714
1650912900000|2022-04-25 18:55:00|1950.1|1949.8|1940.7|1940.4|1950.3|1950|1940.7|1940.4|2316
1650913200000|2022-04-25 19:00:00|1940.6|1940.3|1933.5|1933.2|1941.7|1941.4|1931.2|1930.9|3683
1650913500000|2022-04-25 19:05:00|1933.7|1933.4|1934.4|1934.1|1935.4|1935.1|1931.3|1931|2763
1650913800000|2022-04-25 19:10:00|1934.5|1934.2|1937.8|1937.5|1938|1937.7|1933.9|1933.6|2234
1650914100000|2022-04-25 19:15:00|1937.9|1937.6|1943.5|1943.2|1944|1943.7|1937.9|1937.6|2068
1650914400000|2022-04-25 19:20:00|1943.6|1943.3|1948.3|1948|1949.1|1948.8|1943.3|1943|2758
1650914700000|2022-04-25 19:25:00|1948.2|1947.9|1949.3|1949|1950|1949.7|1943.5|1943.2|2169
1650915000000|2022-04-25 19:30:00|1949.1|1948.8|1950.4|1950.1|1951.6|1951.3|1948|1947.7|3384
1650915300000|2022-04-25 19:35:00|1950.5|1950.2|1953.3|1953|1954|1953.7|1949.8|1949.5|1892
1650915600000|2022-04-25 19:40:00|1953.4|1953.1|1953.7|1953.4|1954.8|1954.5|1948|1947.7|3045
1650915900000|2022-04-25 19:45:00|1953.8|1953.5|1948.2|1947.9|1954.4|1954.1|1947.5|1947.2|3348
1650916200000|2022-04-25 19:50:00|1947.7|1947.4|1951.6|1951.3|1951.8|1951.5|1945.3|1945|4992
1650916500000|2022-04-25 19:55:00|1951.4|1951.1|1952.7|1952.4|1953.1|1952.8|1948.4|1948.1|14032
1650916800000|2022-04-25 20:00:00|1953|1952.7|1953.2|1952.9|1954.6|1954.3|1951|1950.7|4284
1650917100000|2022-04-25 20:05:00|1953.1|1952.8|1951.5|1951.2|1953.6|1953.3|1951.2|1950.9|1938
1650917400000|2022-04-25 20:10:00|1951.4|1951.1|1949.9|1949.6|1951.9|1951.6|1949.9|1949.6|1173
1650917700000|2022-04-25 20:15:00|1949.8|1949.5|1951.3|1951|1951.5|1951.2|1949.5|1949.2|456
1650918000000|2022-04-25 20:20:00|1951.4|1951.1|1952|1951.7|1952.3|1952|1951|1950.7|180
1650918300000|2022-04-25 20:25:00|1952.1|1951.8|1952.7|1952.4|1952.9|1952.6|1951.9|1951.6|139
1650918600000|2022-04-25 20:30:00|1952.6|1952.3|1952.1|1951.8|1952.8|1952.5|1951.8|1951.5|416
1650918900000|2022-04-25 20:35:00|1952.2|1951.9|1953.1|1952.8|1953.1|1952.8|1951.9|1951.6|146
1650919200000|2022-04-25 20:40:00|1953|1952.7|1953.1|1952.8|1953.6|1953.3|1952.6|1952.3|260
1650919500000|2022-04-25 20:45:00|1953.2|1952.9|1952.6|1952.3|1953.5|1953.2|1952.5|1952.2|186
1650919800000|2022-04-25 20:50:00|1952.5|1952.2|1952.8|1952.5|1953|1952.7|1952|1951.7|126
1650920100000|2022-04-25 20:55:00|1952.7|1952.4|1952.2|1951.4|1952.9|1952.6|1951.7|1951.4|193
1650920400000|2022-04-25 21:00:00|1952.1|1951.3|1951.8|1951|1952.2|1951.4|1951.8|1951|0
1650920700000|2022-04-25 21:05:00|1951.9|1951.1|1951.5|1950.7|1951.9|1951.1|1951.5|1950.7|0
1650921000000|2022-04-25 21:10:00|1951.4|1950.6|1951.4|1950.6|1951.5|1950.7|1951.3|1950.5|0
1650921300000|2022-04-25 21:15:00|1951.3|1950.5|1951.4|1950.6|1951.4|1950.6|1951.3|1950.5|0
1650921600000|2022-04-25 21:20:00|1951.3|1950.5|1952|1951.2|1952|1951.2|1951.3|1950.5|0
1650921900000|2022-04-25 21:25:00|1952.1|1951.3|1952.1|1951.3|1952.1|1951.3|1952.1|1951.3|0
1650922200000|2022-04-25 21:30:00|1952|1951.2|1951.9|1951.1|1952|1951.2|1951.8|1951|0
1650922500000|2022-04-25 21:35:00|1952|1951.2|1952|1951.2|1952.1|1951.3|1952|1951.2|0
1650922800000|2022-04-25 21:40:00|1951.9|1951.1|1952|1951.2|1952|1951.2|1951.9|1951.1|0
1650923100000|2022-04-25 21:45:00|1952.1|1951.3|1951.9|1951.1|1952.1|1951.3|1951.9|1951.1|0
1650923400000|2022-04-25 21:50:00|1952|1951.2|1951.9|1951.1|1952|1951.2|1951.9|1951.1|0
1650923700000|2022-04-25 21:55:00|1952|1951.2|1951.9|1951.1|1952|1951.2|1951.8|1951|0
1650924000000|2022-04-25 22:00:00|1952|1951.7|1950|1949.7|1952.2|1951.9|1949.5|1949.2|520
1650924300000|2022-04-25 22:05:00|1949.9|1949.6|1950.2|1949.9|1950.9|1950.6|1949.9|1949.6|28
1650924600000|2022-04-25 22:10:00|1950.3|1950|1950.2|1949.9|1951.1|1950.8|1949.7|1949.4|67
1650924900000|2022-04-25 22:15:00|1950.3|1950|1949.7|1949.4|1950.5|1950.2|1949.4|1949.1|23
1650925200000|2022-04-25 22:20:00|1949.6|1949.3|1949.7|1949.4|1950|1949.7|1949.4|1949.1|27
1650925500000|2022-04-25 22:25:00|1949.6|1949.3|1950.8|1950.5|1951|1950.7|1949.6|1949.3|18
1650925800000|2022-04-25 22:30:00|1950.5|1950.2|1950.8|1950.5|1950.9|1950.6|1949.9|1949.6|25
1650926100000|2022-04-25 22:35:00|1950.7|1950.4|1950.5|1950.2|1950.8|1950.5|1950|1949.7|5
1650926400000|2022-04-25 22:40:00|1950.6|1950.3|1949.8|1949.5|1950.6|1950.3|1949.6|1949.3|30
1650926700000|2022-04-25 22:45:00|1949.7|1949.4|1950.1|1949.8|1950.3|1950|1949.6|1949.3|8
1650927000000|2022-04-25 22:50:00|1950.2|1949.9|1951.3|1951|1951.7|1951.4|1950.2|1949.9|39
1650927300000|2022-04-25 22:55:00|1951.2|1950.9|1951.4|1951.1|1951.7|1951.4|1950.9|1950.6|22
1650927600000|2022-04-25 23:00:00|1951.6|1951.3|1951.8|1951.5|1952.2|1951.9|1951.4|1951.1|71
1650927900000|2022-04-25 23:05:00|1951.7|1951.4|1952.1|1951.8|1952.5|1952.2|1951.6|1951.3|27
1650928200000|2022-04-25 23:10:00|1952|1951.7|1952.7|1952.4|1952.9|1952.6|1952|1951.7|51
1650928500000|2022-04-25 23:15:00|1952.8|1952.5|1952.8|1952.5|1953.2|1952.9|1952.8|1952.5|38
1650928800000|2022-04-25 23:20:00|1952.9|1952.6|1952.7|1952.4|1953|1952.7|1952.4|1952.1|11
1650929100000|2022-04-25 23:25:00|1952.6|1952.3|1952.1|1951.8|1952.9|1952.6|1952.1|1951.8|51
1650929400000|2022-04-25 23:30:00|1952.3|1952|1951.6|1951.3|1952.4|1952.1|1951.5|1951.2|43
1650929700000|2022-04-25 23:35:00|1951.5|1951.2|1951.4|1951.1|1951.7|1951.4|1951.4|1951.1|15
1650930000000|2022-04-25 23:40:00|1951.3|1951|1951.2|1950.9|1951.4|1951.1|1951.1|1950.8|22
1650930300000|2022-04-25 23:45:00|1951.1|1950.8|1951.5|1951.2|1951.5|1951.2|1950.5|1950.2|52
1650930600000|2022-04-25 23:50:00|1951.3|1951|1950.7|1950.4|1951.5|1951.2|1950.2|1949.9|62
1650930900000|2022-04-25 23:55:00|1950.6|1950.3|1950.9|1950.6|1951.3|1951|1950.2|1949.9|31
1650931200000|2022-04-26 00:00:00|1950.8|1950.5|1950.3|1950|1951.2|1950.9|1949.9|1949.6|44
1650931500000|2022-04-26 00:05:00|1950.4|1950.1|1950.1|1949.8|1951.3|1951|1949.8|1949.5|78
1650931800000|2022-04-26 00:10:00|1950|1949.7|1950.2|1949.9|1950.8|1950.5|1949.9|1949.6|76
1650932100000|2022-04-26 00:15:00|1950.1|1949.8|1950.1|1949.8|1950.8|1950.5|1949.7|1949.4|68
1650932400000|2022-04-26 00:20:00|1950.2|1949.9|1950.8|1950.5|1951.4|1951.1|1950|1949.7|32
1650932700000|2022-04-26 00:25:00|1950.7|1950.4|1951.5|1951.2|1951.8|1951.5|1950.7|1950.4|58
1650933000000|2022-04-26 00:30:00|1951.6|1951.3|1950.8|1950.5|1951.7|1951.4|1950.5|1950.2|47
1650933300000|2022-04-26 00:35:00|1950.9|1950.6|1951.5|1951.2|1951.9|1951.6|1950.8|1950.5|66
1650933600000|2022-04-26 00:40:00|1951.4|1951.1|1951.9|1951.6|1951.9|1951.6|1950.9|1950.6|28
1650933900000|2022-04-26 00:45:00|1951.8|1951.5|1951.6|1951.3|1952.1|1951.8|1951.5|1951.2|75
1650934200000|2022-04-26 00:50:00|1951.5|1951.2|1951.9|1951.6|1952|1951.7|1951.1|1950.8|28
1650934500000|2022-04-26 00:55:00|1952|1951.7|1952.9|1952.6|1953.2|1952.9|1951.8|1951.5|34
1650934800000|2022-04-26 01:00:00|1952.8|1952.5|1953.7|1953.4|1953.7|1953.4|1952.7|1952.4|22
1650935100000|2022-04-26 01:05:00|1953.6|1953.3|1953.8|1953.5|1953.8|1953.5|1953.1|1952.8|52
1650935400000|2022-04-26 01:10:00|1953.7|1953.4|1954.1|1953.8|1954.1|1953.8|1953.5|1953.2|30
1650935700000|2022-04-26 01:15:00|1954|1953.7|1953.3|1953|1954.1|1953.8|1953.1|1952.8|28
1650936000000|2022-04-26 01:20:00|1953.4|1953.1|1952.9|1952.6|1953.9|1953.6|1952.9|1952.6|90
1650936300000|2022-04-26 01:25:00|1953|1952.7|1953.6|1953.3|1954.4|1954.1|1952.8|1952.5|115
1650936600000|2022-04-26 01:30:00|1953.7|1953.4|1953.4|1953.1|1953.9|1953.6|1953|1952.7|48
1650936900000|2022-04-26 01:35:00|1953.5|1953.2|1954.2|1953.9|1954.4|1954.1|1953.1|1952.8|38
1650937200000|2022-04-26 01:40:00|1954.3|1954|1954.3|1954|1955.7|1955.4|1954.1|1953.8|149
1650937500000|2022-04-26 01:45:00|1954.2|1953.9|1953|1952.7|1954.4|1954.1|1952.2|1951.9|171
1650937800000|2022-04-26 01:50:00|1953.1|1952.8|1953.2|1952.9|1953.4|1953.1|1952.5|1952.2|25
1650938100000|2022-04-26 01:55:00|1953.1|1952.8|1953.2|1952.9|1953.3|1953|1952.5|1952.2|34
1650938400000|2022-04-26 02:00:00|1953.1|1952.8|1953.1|1952.8|1953.7|1953.4|1952.6|1952.3|9
1650938700000|2022-04-26 02:05:00|1953.2|1952.9|1953.5|1953.2|1954.6|1954.3|1953.1|1952.8|23
1650939000000|2022-04-26 02:10:00|1953.4|1953.1|1953.4|1953.1|1953.6|1953.3|1952.9|1952.6|9
1650939300000|2022-04-26 02:15:00|1953.5|1953.2|1953.6|1953.3|1953.7|1953.4|1952.6|1952.3|27
1650939600000|2022-04-26 02:20:00|1953.7|1953.4|1955|1954.7|1955.1|1954.8|1953.3|1953|11
1650939900000|2022-04-26 02:25:00|1954.9|1954.6|1955|1954.7|1955.4|1955.1|1954.6|1954.3|35
1650940200000|2022-04-26 02:30:00|1955.1|1954.8|1955.1|1954.8|1955.4|1955.1|1954.7|1954.4|50
1650940500000|2022-04-26 02:35:00|1955.2|1954.9|1955.3|1955|1955.9|1955.6|1955.2|1954.9|93
1650940800000|2022-04-26 02:40:00|1955.4|1955.1|1956.6|1956.3|1956.8|1956.5|1955.3|1955|67
1650941100000|2022-04-26 02:45:00|1956.8|1956.5|1957.6|1957.3|1957.7|1957.4|1956.5|1956.2|198
1650941400000|2022-04-26 02:50:00|1957.5|1957.2|1958.1|1957.8|1958.4|1958.1|1957.2|1956.9|310
1650941700000|2022-04-26 02:55:00|1958|1957.7|1957.8|1957.5|1958.1|1957.8|1957.7|1957.4|39
1650942000000|2022-04-26 03:00:00|1957.7|1957.4|1958.4|1958.1|1958.7|1958.4|1957.6|1957.3|59
1650942300000|2022-04-26 03:05:00|1958.3|1958|1958.5|1958.2|1958.5|1958.2|1957.8|1957.5|50
1650942600000|2022-04-26 03:10:00|1958.4|1958.1|1958.3|1958|1958.6|1958.3|1957.9|1957.6|40
1650942900000|2022-04-26 03:15:00|1958.2|1957.9|1958.3|1958|1959.3|1959|1957.9|1957.6|78
1650943200000|2022-04-26 03:20:00|1958.4|1958.1|1958.7|1958.4|1959.2|1958.9|1957.9|1957.6|22
1650943500000|2022-04-26 03:25:00|1958.6|1958.3|1958.9|1958.6|1959.1|1958.8|1958.6|1958.3|13
1650943800000|2022-04-26 03:30:00|1959|1958.7|1958.6|1958.3|1959.3|1959|1958.5|1958.2|20
1650944100000|2022-04-26 03:35:00|1958.7|1958.4|1958.5|1958.2|1959.4|1959.1|1958.4|1958.1|14
1650944400000|2022-04-26 03:40:00|1958.3|1958|1958.3|1958|1958.6|1958.3|1958.1|1957.8|21
1650944700000|2022-04-26 03:45:00|1958.2|1957.9|1958.5|1958.2|1958.7|1958.4|1958.1|1957.8|13
1650945000000|2022-04-26 03:50:00|1958.6|1958.3|1958.4|1958.1|1958.8|1958.5|1958.2|1957.9|22
1650945300000|2022-04-26 03:55:00|1958.5|1958.2|1958.7|1958.4|1958.7|1958.4|1958.4|1958.1|8
1650945600000|2022-04-26 04:00:00|1958.8|1958.5|1959|1958.7|1959.3|1959|1958.6|1958.3|22
1650945900000|2022-04-26 04:05:00|1959.1|1958.8|1958.3|1958|1959.2|1958.9|1958.3|1958|8
1650946200000|2022-04-26 04:10:00|1958.2|1957.9|1958.9|1958.6|1958.9|1958.6|1957.9|1957.6|38
1650946500000|2022-04-26 04:15:00|1958.8|1958.5|1958.7|1958.4|1958.9|1958.6|1958.7|1958.4|5
1650946800000|2022-04-26 04:20:00|1958.6|1958.3|1958.4|1958.1|1958.8|1958.5|1958.2|1957.9|20
1650947100000|2022-04-26 04:25:00|1958.5|1958.2|1958.3|1958|1958.5|1958.2|1958.2|1957.9|10
1650947400000|2022-04-26 04:30:00|1958.5|1958.2|1958.9|1958.6|1959|1958.7|1958.4|1958.1|33
1650947700000|2022-04-26 04:35:00|1959|1958.7|1958.8|1958.5|1959|1958.7|1958.7|1958.4|8
1650948000000|2022-04-26 04:40:00|1958.9|1958.6|1958.6|1958.3|1959.1|1958.8|1958.5|1958.2|40
1650948300000|2022-04-26 04:45:00|1958.5|1958.2|1958.5|1958.2|1958.8|1958.5|1958.2|1957.9|55
1650948600000|2022-04-26 04:50:00|1958.4|1958.1|1958.6|1958.3|1958.8|1958.5|1958.3|1958|15
1650948900000|2022-04-26 04:55:00|1958.5|1958.2|1958.5|1958.2|1958.6|1958.3|1958.4|1958.1|5
1650949200000|2022-04-26 05:00:00|1958.4|1958.1|1958.8|1958.5|1959.1|1958.8|1958.1|1957.8|46
1650949500000|2022-04-26 05:05:00|1958.7|1958.4|1956.4|1956.1|1958.8|1958.5|1956.3|1956|32
1650949800000|2022-04-26 05:10:00|1956.5|1956.2|1956.7|1956.4|1957.7|1957.4|1956.4|1956.1|35
1650950100000|2022-04-26 05:15:00|1956.6|1956.3|1955.7|1955.4|1956.8|1956.5|1955.5|1955.2|45
1650950400000|2022-04-26 05:20:00|1955.6|1955.3|1955.8|1955.5|1956.6|1956.3|1955.5|1955.2|45
1650950700000|2022-04-26 05:25:00|1955.7|1955.4|1955.9|1955.6|1956.1|1955.8|1955.4|1955.1|51
1650951000000|2022-04-26 05:30:00|1955.8|1955.5|1956.3|1956|1957.1|1956.8|1955.7|1955.4|113
1650951300000|2022-04-26 05:35:00|1956.4|1956.1|1956.3|1956|1956.6|1956.3|1955.8|1955.5|22
1650951600000|2022-04-26 05:40:00|1956.2|1955.9|1957.4|1957.1|1957.5|1957.2|1956.2|1955.9|52
1650951900000|2022-04-26 05:45:00|1957.5|1957.2|1957.7|1957.4|1958|1957.7|1957.3|1957|26
1650952200000|2022-04-26 05:50:00|1957.8|1957.5|1959.1|1958.8|1959.1|1958.8|1957.6|1957.3|40
1650952500000|2022-04-26 05:55:00|1959|1958.7|1956.9|1956.6|1959|1958.7|1956.7|1956.4|52
1650952800000|2022-04-26 06:00:00|1956.6|1956.3|1955.4|1955.1|1957.9|1957.6|1954.5|1954.2|113
1650953100000|2022-04-26 06:05:00|1955.2|1954.9|1954|1953.7|1955.3|1955|1953.2|1952.9|113
1650953400000|2022-04-26 06:10:00|1954.2|1953.9|1953.3|1953|1955|1954.7|1952.9|1952.6|75
1650953700000|2022-04-26 06:15:00|1953.1|1952.8|1952.7|1952.4|1953.3|1953|1951|1950.7|337
1650954000000|2022-04-26 06:20:00|1952.6|1952.3|1952.2|1951.9|1952.8|1952.5|1951.7|1951.4|38
1650954300000|2022-04-26 06:25:00|1952.1|1951.8|1952.8|1952.5|1953|1952.7|1952|1951.7|36
1650954600000|2022-04-26 06:30:00|1952.7|1952.4|1951.4|1951.1|1954.1|1953.8|1951.4|1951.1|32
1650954900000|2022-04-26 06:35:00|1951.5|1951.2|1952|1951.7|1952.6|1952.3|1951.2|1950.9|51
1650955200000|2022-04-26 06:40:00|1951.9|1951.6|1951|1950.7|1952.9|1952.6|1950.9|1950.6|42
1650955500000|2022-04-26 06:45:00|1950.8|1950.5|1952.7|1952.4|1952.7|1952.4|1949.7|1949.4|181
1650955800000|2022-04-26 06:50:00|1952.8|1952.5|1953.7|1953.4|1953.7|1953.4|1952.3|1952|167
1650956100000|2022-04-26 06:55:00|1953.6|1953.3|1953.9|1953.6|1953.9|1953.6|1952.5|1952.2|93
1650956400000|2022-04-26 07:00:00|1953.8|1953.5|1952|1951.7|1953.8|1953.5|1949.8|1949.5|314
1650956700000|2022-04-26 07:05:00|1951.8|1951.5|1948.4|1948.1|1952.5|1952.2|1947.6|1947.3|463
1650957000000|2022-04-26 07:10:00|1948.3|1948|1945.9|1945.6|1949.2|1948.9|1945.8|1945.5|410
1650957300000|2022-04-26 07:15:00|1946|1945.7|1944|1943.7|1946.1|1945.8|1943.5|1943.2|251
1650957600000|2022-04-26 07:20:00|1944.1|1943.8|1944.8|1944.5|1945.3|1945|1943.2|1942.9|208
1650957900000|2022-04-26 07:25:00|1944.9|1944.6|1942.3|1942|1946.2|1945.9|1941.6|1941.3|209
1650958200000|2022-04-26 07:30:00|1942.2|1941.9|1945.7|1945.4|1946.5|1946.2|1941.6|1941.3|221
1650958500000|2022-04-26 07:35:00|1945.6|1945.3|1944.7|1944.4|1946.4|1946.1|1943.7|1943.4|115
1650958800000|2022-04-26 07:40:00|1944.9|1944.6|1944.2|1943.9|1946.5|1946.2|1943.9|1943.6|130
1650959100000|2022-04-26 07:45:00|1944.1|1943.8|1945.8|1945.5|1946.5|1946.2|1943.4|1943.1|77
1650959400000|2022-04-26 07:50:00|1945.9|1945.6|1946.4|1946.1|1947.6|1947.3|1945.8|1945.5|97
1650959700000|2022-04-26 07:55:00|1946.5|1946.2|1945.3|1945|1947.2|1946.9|1944.5|1944.2|166
1650960000000|2022-04-26 08:00:00|1945.1|1944.8|1944.7|1944.4|1947.2|1946.9|1943.8|1943.5|209
1650960300000|2022-04-26 08:05:00|1944.8|1944.5|1944.3|1944|1946.1|1945.8|1944.1|1943.8|154
1650960600000|2022-04-26 08:10:00|1944.4|1944.1|1946.2|1945.9|1946.6|1946.3|1944.2|1943.9|137
1650960900000|2022-04-26 08:15:00|1946.1|1945.8|1947.6|1947.3|1948.6|1948.3|1946.1|1945.8|174
1650961200000|2022-04-26 08:20:00|1947.7|1947.4|1949.9|1949.6|1950.4|1950.1|1947.5|1947.2|196
1650961500000|2022-04-26 08:25:00|1949.8|1949.5|1948.8|1948.5|1950.4|1950.1|1948.4|1948.1|156
1650961800000|2022-04-26 08:30:00|1948.9|1948.6|1947.7|1947.4|1949.2|1948.9|1946.6|1946.3|165
1650962100000|2022-04-26 08:35:00|1947.6|1947.3|1946.6|1946.3|1947.6|1947.3|1945.9|1945.6|93
1650962400000|2022-04-26 08:40:00|1946.8|1946.5|1947.6|1947.3|1948.5|1948.2|1946.6|1946.3|218
1650962700000|2022-04-26 08:45:00|1947.7|1947.4|1947.7|1947.4|1948.4|1948.1|1946.8|1946.5|190
1650963000000|2022-04-26 08:50:00|1947.8|1947.5|1948.2|1947.9|1949.6|1949.3|1947.2|1946.9|232
1650963300000|2022-04-26 08:55:00|1948.3|1948|1950.8|1950.5|1950.9|1950.6|1947.6|1947.3|155
1650963600000|2022-04-26 09:00:00|1950.9|1950.6|1949.5|1949.2|1951.2|1950.9|1949.4|1949.1|178
1650963900000|2022-04-26 09:05:00|1949.6|1949.3|1950.2|1949.9|1951.3|1951|1948.6|1948.3|138
1650964200000|2022-04-26 09:10:00|1950.3|1950|1949.8|1949.5|1951.1|1950.8|1948.9|1948.6|150
1650964500000|2022-04-26 09:15:00|1949.9|1949.6|1949.7|1949.4|1950.1|1949.8|1948.6|1948.3|90
1650964800000|2022-04-26 09:20:00|1949.8|1949.5|1947.7|1947.4|1949.8|1949.5|1947.4|1947.1|89
1650965100000|2022-04-26 09:25:00|1947.8|1947.5|1947.8|1947.5|1948.5|1948.2|1947|1946.7|110
1650965400000|2022-04-26 09:30:00|1947.9|1947.6|1949.1|1948.8|1950.1|1949.8|1947.4|1947.1|49
1650965700000|2022-04-26 09:35:00|1949.2|1948.9|1949.3|1949|1950.4|1950.1|1949|1948.7|17
1650966000000|2022-04-26 09:40:00|1949.2|1948.9|1948.6|1948.3|1949.4|1949.1|1947.9|1947.6|66
1650966300000|2022-04-26 09:45:00|1948.7|1948.4|1947.2|1946.9|1949.1|1948.8|1946.9|1946.6|84
1650966600000|2022-04-26 09:50:00|1947.1|1946.8|1947.9|1947.6|1948.4|1948.1|1946.8|1946.5|82
1650966900000|2022-04-26 09:55:00|1947.8|1947.5|1948.9|1948.6|1949.5|1949.2|1947.3|1947|42
1650967200000|2022-04-26 10:00:00|1948.8|1948.5|1951|1950.7|1951.2|1950.9|1948.6|1948.3|261
1650967500000|2022-04-26 10:05:00|1950.8|1950.5|1949.2|1948.9|1950.9|1950.6|1949.1|1948.8|116
1650967800000|2022-04-26 10:10:00|1949.3|1949|1948.4|1948.1|1949.4|1949.1|1947.6|1947.3|95
1650968100000|2022-04-26 10:15:00|1948.3|1948|1947.5|1947.2|1948.3|1948|1946.2|1945.9|134
1650968400000|2022-04-26 10:20:00|1947.6|1947.3|1947.5|1947.2|1948.4|1948.1|1946.8|1946.5|100
1650968700000|2022-04-26 10:25:00|1947.4|1947.1|1947.2|1946.9|1947.8|1947.5|1946.2|1945.9|189
1650969000000|2022-04-26 10:30:00|1947.1|1946.8|1948.1|1947.8|1949.1|1948.8|1946.9|1946.6|110
1650969300000|2022-04-26 10:35:00|1948|1947.7|1948.7|1948.4|1949.7|1949.4|1947.4|1947.1|137
1650969600000|2022-04-26 10:40:00|1948.8|1948.5|1948.1|1947.8|1949.6|1949.3|1947.6|1947.3|98
1650969900000|2022-04-26 10:45:00|1948|1947.7|1948.8|1948.5|1949.4|1949.1|1948|1947.7|275
1650970200000|2022-04-26 10:50:00|1948.7|1948.4|1948.5|1948.2|1949.6|1949.3|1948.4|1948.1|165
1650970500000|2022-04-26 10:55:00|1948.6|1948.3|1947.3|1947|1949.5|1949.2|1947.1|1946.8|88
1650970800000|2022-04-26 11:00:00|1947.5|1947.2|1946.1|1945.8|1947.5|1947.2|1945.5|1945.2|257
1650971100000|2022-04-26 11:05:00|1946|1945.7|1945.8|1945.5|1946.3|1946|1944.8|1944.5|299
1650971400000|2022-04-26 11:10:00|1945.7|1945.4|1945.8|1945.5|1947|1946.7|1945|1944.7|101
1650971700000|2022-04-26 11:15:00|1945.9|1945.6|1946.5|1946.2|1947|1946.7|1945.5|1945.2|88
1650972000000|2022-04-26 11:20:00|1946.4|1946.1|1948.2|1947.9|1948.3|1948|1946|1945.7|100
1650972300000|2022-04-26 11:25:00|1948.1|1947.8|1947.7|1947.4|1948.3|1948|1947.2|1946.9|66
1650972600000|2022-04-26 11:30:00|1947.6|1947.3|1946|1945.7|1947.6|1947.3|1945.9|1945.6|78
1650972900000|2022-04-26 11:35:00|1946.1|1945.8|1945.4|1945.1|1946.5|1946.2|1944.5|1944.2|260
1650973200000|2022-04-26 11:40:00|1945.5|1945.2|1945|1944.7|1945.9|1945.6|1944.8|1944.5|76
1650973500000|2022-04-26 11:45:00|1945.2|1944.9|1946.9|1946.6|1946.9|1946.6|1944.9|1944.6|85
1650973800000|2022-04-26 11:50:00|1947|1946.7|1947.2|1946.9|1948|1947.7|1946.9|1946.6|222
1650974100000|2022-04-26 11:55:00|1947.3|1947|1947.9|1947.6|1948|1947.7|1946.7|1946.4|141
1650974400000|2022-04-26 12:00:00|1948|1947.7|1946.9|1946.6|1948.8|1948.5|1946.9|1946.6|195
1650974700000|2022-04-26 12:05:00|1947|1946.7|1947.5|1947.2|1947.9|1947.6|1946.8|1946.5|135
1650975000000|2022-04-26 12:10:00|1947.6|1947.3|1947|1946.7|1947.9|1947.6|1946.5|1946.2|257
1650975300000|2022-04-26 12:15:00|1947.1|1946.8|1946.4|1946.1|1947.6|1947.3|1945.5|1945.2|148
1650975600000|2022-04-26 12:20:00|1946.3|1946|1947.2|1946.9|1947.7|1947.4|1945.7|1945.4|130
1650975900000|2022-04-26 12:25:00|1947.1|1946.8|1947.4|1947.1|1947.9|1947.6|1946.3|1946|121
1650976200000|2022-04-26 12:30:00|1947.3|1947|1947.7|1947.4|1948.1|1947.8|1946.1|1945.8|256
1650976500000|2022-04-26 12:35:00|1947.6|1947.3|1943.1|1942.8|1947.8|1947.5|1942.2|1941.9|858
1650976800000|2022-04-26 12:40:00|1943.2|1942.9|1941.1|1940.8|1943.2|1942.9|1940.6|1940.3|791
1650977100000|2022-04-26 12:45:00|1941.2|1940.9|1940.7|1940.4|1941.6|1941.3|1940.1|1939.8|658
1650977400000|2022-04-26 12:50:00|1940.6|1940.3|1941.8|1941.5|1942.1|1941.8|1939.9|1939.6|482
1650977700000|2022-04-26 12:55:00|1941.6|1941.3|1941.6|1941.3|1942.2|1941.9|1941|1940.7|518
1650978000000|2022-04-26 13:00:00|1941.7|1941.4|1939.2|1938.9|1942.2|1941.9|1938.1|1937.8|671
1650978300000|2022-04-26 13:05:00|1939.3|1939|1939.2|1938.9|1939.8|1939.5|1938.5|1938.2|264
1650978600000|2022-04-26 13:10:00|1939.3|1939|1938.4|1938.1|1939.5|1939.2|1937|1936.7|607
1650978900000|2022-04-26 13:15:00|1938.3|1938|1939.8|1939.5|1940.2|1939.9|1938.1|1937.8|481
1650979200000|2022-04-26 13:20:00|1940|1939.7|1938.1|1937.8|1940.1|1939.8|1937.1|1936.8|453
1650979500000|2022-04-26 13:25:00|1938|1937.7|1936.8|1936.5|1938.6|1938.3|1936.1|1935.8|858
1650979800000|2022-04-26 13:30:00|1937|1936.7|1934.8|1934.5|1940.7|1940.4|1931|1930.7|7152
1650980100000|2022-04-26 13:35:00|1935.1|1934.8|1935.5|1935.2|1937.7|1937.4|1932.2|1931.9|3720
1650980400000|2022-04-26 13:40:00|1935.4|1935.1|1928.8|1928.5|1937.9|1937.6|1928.7|1928.4|3694
1650980700000|2022-04-26 13:45:00|1928.9|1928.6|1932.1|1931.8|1935.7|1935.4|1927.5|1927.2|3156
1650981000000|2022-04-26 13:50:00|1931.5|1931.2|1926.2|1925.9|1932.8|1932.5|1926.1|1925.8|4006
1650981300000|2022-04-26 13:55:00|1926.6|1926.3|1927.9|1927.6|1928.4|1928.1|1924.8|1924.5|1856
1650981600000|2022-04-26 14:00:00|1927.1|1926.8|1929.1|1928.8|1929.5|1929.2|1925.4|1925.1|2569
1650981900000|2022-04-26 14:05:00|1929.2|1928.9|1933|1932.7|1933.9|1933.6|1928.4|1928.1|2622
1650982200000|2022-04-26 14:10:00|1932.9|1932.6|1925.8|1925.5|1933.8|1933.5|1925.4|1925.1|2870
1650982500000|2022-04-26 14:15:00|1925.7|1925.4|1918.9|1918.6|1925.7|1925.4|1916.3|1916|4273
1650982800000|2022-04-26 14:20:00|1918.6|1918.3|1921.1|1920.8|1922.4|1922.1|1916.3|1916|3193
1650983100000|2022-04-26 14:25:00|1920.8|1920.5|1923.7|1923.4|1923.8|1923.5|1916.9|1916.6|2822
1650983400000|2022-04-26 14:30:00|1923.8|1923.5|1913.7|1913.4|1923.8|1923.5|1913.5|1913.2|3171
1650983700000|2022-04-26 14:35:00|1913.9|1913.6|1914.3|1914|1917.2|1916.9|1912.5|1912.2|3118
1650984000000|2022-04-26 14:40:00|1914.1|1913.8|1912|1911.7|1915.1|1914.8|1910.6|1910.3|2948
1650984300000|2022-04-26 14:45:00|1912.1|1911.8|1917|1916.7|1917.1|1916.8|1911.1|1910.8|3125
1650984600000|2022-04-26 14:50:00|1916.8|1916.5|1914.2|1913.9|1918|1917.7|1913.4|1913.1|1516
1650984900000|2022-04-26 14:55:00|1914.1|1913.8|1914.3|1914|1915.1|1914.8|1912.4|1912.1|1665
1650985200000|2022-04-26 15:00:00|1914|1913.7|1912.3|1912|1914.1|1913.8|1910.7|1910.4|2163
1650985500000|2022-04-26 15:05:00|1912.2|1911.9|1912.3|1912|1912.8|1912.5|1910.6|1910.3|1338
1650985800000|2022-04-26 15:10:00|1912.2|1911.9|1918.5|1918.2|1918.5|1918.2|1911.6|1911.3|1636
1650986100000|2022-04-26 15:15:00|1918.3|1918|1911.5|1911.2|1918.4|1918.1|1911.3|1911|2007
1650986400000|2022-04-26 15:20:00|1911.6|1911.3|1916.6|1916.3|1920.9|1920.6|1911|1910.7|2967
1650986700000|2022-04-26 15:25:00|1916.5|1916.2|1916.5|1916.2|1919.1|1918.8|1916|1915.7|2123
1650987000000|2022-04-26 15:30:00|1916.3|1916|1917.5|1917.2|1920.8|1920.5|1914.8|1914.5|2315
1650987300000|2022-04-26 15:35:00|1917.3|1917|1915.3|1915|1917.6|1917.3|1912|1911.7|3327
1650987600000|2022-04-26 15:40:00|1915|1914.7|1914|1913.7|1915.1|1914.8|1910.5|1910.2|2778
1650987900000|2022-04-26 15:45:00|1913.9|1913.6|1913.6|1913.3|1915|1914.7|1912.3|1912|1561
1650988200000|2022-04-26 15:50:00|1913.5|1913.2|1910.2|1909.9|1913.8|1913.5|1910|1909.7|1717
1650988500000|2022-04-26 15:55:00|1910.4|1910.1|1905.1|1904.8|1910.4|1910.1|1905|1904.7|2771
1650988800000|2022-04-26 16:00:00|1905.2|1904.9|1906.6|1906.3|1906.8|1906.5|1904.8|1904.5|2258
1650989100000|2022-04-26 16:05:00|1906.7|1906.4|1909.9|1909.6|1910.1|1909.8|1906.1|1905.8|2533
1650989400000|2022-04-26 16:10:00|1910|1909.7|1910.4|1910.1|1911|1910.7|1907.8|1907.5|1625
1650989700000|2022-04-26 16:15:00|1910.7|1910.4|1912.2|1911.9|1914.2|1913.9|1910.4|1910.1|2139
1650990000000|2022-04-26 16:20:00|1912.4|1912.1|1914.5|1914.2|1916.7|1916.4|1912.4|1912.1|1536
1650990300000|2022-04-26 16:25:00|1914.4|1914.1|1919.4|1919.1|1920.4|1920.1|1914.2|1913.9|3234
1650990600000|2022-04-26 16:30:00|1919|1918.7|1918.5|1918.2|1920.3|1920|1916.3|1916|2127
1650990900000|2022-04-26 16:35:00|1918.4|1918.1|1915.2|1914.9|1919.7|1919.4|1914.7|1914.4|2558
1650991200000|2022-04-26 16:40:00|1915.4|1915.1|1917.8|1917.5|1918.3|1918|1914.3|1914|2105
1650991500000|2022-04-26 16:45:00|1917.7|1917.4|1915.7|1915.4|1918.1|1917.8|1914|1913.7|2165
1650991800000|2022-04-26 16:50:00|1915.6|1915.3|1915.6|1915.3|1919.3|1919|1914.7|1914.4|3072
1650992100000|2022-04-26 16:55:00|1915.7|1915.4|1921.9|1921.6|1922.3|1922|1914.7|1914.4|3318
1650992400000|2022-04-26 17:00:00|1922|1921.7|1912.6|1912.3|1922.3|1922|1912.2|1911.9|3426
1650992700000|2022-04-26 17:05:00|1913|1912.7|1913.7|1913.4|1914.9|1914.6|1912.6|1912.3|1669
1650993000000|2022-04-26 17:10:00|1913.6|1913.3|1909.4|1909.1|1914.3|1914|1909.4|1909.1|2412
1650993300000|2022-04-26 17:15:00|1909.5|1909.2|1905.7|1905.4|1910.2|1909.9|1905.7|1905.4|2183
1650993600000|2022-04-26 17:20:00|1905.9|1905.6|1903.6|1903.3|1906.8|1906.5|1903.2|1902.9|2657
1650993900000|2022-04-26 17:25:00|1903.5|1903.2|1902.5|1902.2|1905|1904.7|1902|1901.7|2161
1650994200000|2022-04-26 17:30:00|1902.3|1902|1901.5|1901.2|1902.9|1902.6|1899.6|1899.3|2225
1650994500000|2022-04-26 17:35:00|1901.2|1900.9|1902.5|1902.2|1903.4|1903.1|1898.5|1898.2|2591
1650994800000|2022-04-26 17:40:00|1902.3|1902|1908.4|1908.1|1909.6|1909.3|1901.8|1901.5|2696
1650995100000|2022-04-26 17:45:00|1908.7|1908.4|1906.2|1905.9|1909.5|1909.2|1905|1904.7|1640
1650995400000|2022-04-26 17:50:00|1906.1|1905.8|1902.9|1902.6|1906.7|1906.4|1902.9|1902.6|1394
1650995700000|2022-04-26 17:55:00|1903|1902.7|1905.6|1905.3|1906.3|1906|1903|1902.7|1670
1650996000000|2022-04-26 18:00:00|1905.4|1905.1|1904.1|1903.8|1906.5|1906.2|1902.2|1901.9|2084
1650996300000|2022-04-26 18:05:00|1903.9|1903.6|1905|1904.7|1908.2|1907.9|1903.8|1903.5|1910
1650996600000|2022-04-26 18:10:00|1904.7|1904.4|1908|1907.7|1908.6|1908.3|1904.6|1904.3|1480
1650996900000|2022-04-26 18:15:00|1907.9|1907.6|1906.1|1905.8|1910.6|1910.3|1904.8|1904.5|2140
1650997200000|2022-04-26 18:20:00|1906|1905.7|1911.1|1910.8|1912|1911.7|1905.8|1905.5|2461
1650997500000|2022-04-26 18:25:00|1911.5|1911.2|1910.1|1909.8|1912.1|1911.8|1907.7|1907.4|1944
1650997800000|2022-04-26 18:30:00|1909.7|1909.4|1908.3|1908|1910.7|1910.4|1905.9|1905.6|1830
1650998100000|2022-04-26 18:35:00|1908.6|1908.3|1910.3|1910|1912.3|1912|1908|1907.7|2118
1650998400000|2022-04-26 18:40:00|1909.9|1909.6|1903|1902.7|1910.2|1909.9|1902.9|1902.6|1960
1650998700000|2022-04-26 18:45:00|1902.9|1902.6|1903|1902.7|1905.4|1905.1|1901.7|1901.4|1905
1650999000000|2022-04-26 18:50:00|1902.9|1902.6|1907.5|1907.2|1908.3|1908|1902.5|1902.2|1391
1650999300000|2022-04-26 18:55:00|1907.7|1907.4|1910.6|1910.3|1911.7|1911.4|1907.2|1906.9|1386
1650999600000|2022-04-26 19:00:00|1910.8|1910.5|1908.2|1907.9|1912.7|1912.4|1907.9|1907.6|1763
1650999900000|2022-04-26 19:05:00|1907.8|1907.5|1904.9|1904.6|1908.7|1908.4|1903.6|1903.3|1634
1651000200000|2022-04-26 19:10:00|1904.7|1904.4|1901.6|1901.3|1907.6|1907.3|1901|1900.7|1957
1651000500000|2022-04-26 19:15:00|1901.5|1901.2|1896.6|1896.3|1901.9|1901.6|1896.1|1895.8|2685
1651000800000|2022-04-26 19:20:00|1896.9|1896.6|1896.9|1896.6|1899.3|1899|1895.3|1895|3986
1651001100000|2022-04-26 19:25:00|1897|1896.7|1895.2|1894.9|1897.6|1897.3|1894.3|1894|2729
1651001400000|2022-04-26 19:30:00|1894.8|1894.5|1891|1890.7|1895.8|1895.5|1889.4|1889.1|5406
1651001700000|2022-04-26 19:35:00|1891.1|1890.8|1894.7|1894.4|1894.8|1894.5|1888.8|1888.5|4972
1651002000000|2022-04-26 19:40:00|1894.6|1894.3|1894.1|1893.8|1896.1|1895.8|1890.9|1890.6|4339
1651002300000|2022-04-26 19:45:00|1894|1893.7|1891.4|1891.1|1896.4|1896.1|1890|1889.7|5676
1651002600000|2022-04-26 19:50:00|1890.4|1890.1|1891.9|1891.6|1895.9|1895.6|1887.9|1887.6|8349
1651002900000|2022-04-26 19:55:00|1891.8|1891.5|1889.3|1889|1894.7|1894.4|1888.9|1888.6|21390
1651003200000|2022-04-26 20:00:00|1889.6|1889.3|1891.9|1891.6|1892.8|1892.5|1885.6|1885.3|9472
1651003500000|2022-04-26 20:05:00|1891.6|1891.3|1888.3|1888|1893.8|1893.5|1887.6|1887.3|3664
1651003800000|2022-04-26 20:10:00|1888.5|1888.2|1886.4|1886.1|1889.7|1889.4|1886.4|1886.1|2567
1651004100000|2022-04-26 20:15:00|1886.3|1886|1885.8|1885.5|1889.2|1888.9|1885.8|1885.5|950
1651004400000|2022-04-26 20:20:00|1885.9|1885.6|1883.3|1883|1886.2|1885.9|1882.5|1882.2|670
1651004700000|2022-04-26 20:25:00|1883.4|1883.1|1882.1|1881.8|1883.4|1883.1|1881.3|1881|700
1651005000000|2022-04-26 20:30:00|1882|1881.7|1882|1881.7|1882.8|1882.5|1881.3|1881|293
1651005300000|2022-04-26 20:35:00|1882.1|1881.8|1882.9|1882.6|1883.2|1882.9|1881.2|1880.9|412
1651005600000|2022-04-26 20:40:00|1882.8|1882.5|1881.9|1881.6|1883|1882.7|1881.2|1880.9|956
1651005900000|2022-04-26 20:45:00|1882|1881.7|1884.4|1884.1|1884.4|1884.1|1882|1881.7|681
1651006200000|2022-04-26 20:50:00|1884.3|1884|1882.9|1882.6|1884.4|1884.1|1882.3|1882|334
1651006500000|2022-04-26 20:55:00|1883.1|1882.8|1883.5|1882.7|1884.4|1884.1|1882.6|1882.3|249
1651006800000|2022-04-26 21:00:00|1883.4|1882.6|1885|1884.2|1885.1|1884.3|1883.4|1882.6|0
1651007100000|2022-04-26 21:05:00|1885.1|1884.3|1885.5|1884.7|1885.5|1884.7|1885.1|1884.3|0
1651007400000|2022-04-26 21:10:00|1885.4|1884.6|1886.1|1885.3|1886.2|1885.4|1885.4|1884.6|0
1651007700000|2022-04-26 21:15:00|1886.2|1885.4|1886.2|1885.4|1886.3|1885.5|1885.8|1885|0
1651008000000|2022-04-26 21:20:00|1886.1|1885.3|1886.3|1885.5|1886.7|1885.9|1886.1|1885.3|0
1651008300000|2022-04-26 21:25:00|1886.2|1885.4|1887.4|1886.6|1887.5|1886.7|1886.2|1885.4|0
1651008600000|2022-04-26 21:30:00|1887.5|1886.7|1888.1|1887.3|1888.6|1887.8|1887.4|1886.6|0
1651008900000|2022-04-26 21:35:00|1888.2|1887.4|1887.8|1887|1888.2|1887.4|1887.6|1886.8|0
1651009200000|2022-04-26 21:40:00|1887.9|1887.1|1887.9|1887.1|1888.1|1887.3|1887.7|1886.9|0
1651009500000|2022-04-26 21:45:00|1888|1887.2|1887.8|1887|1888.3|1887.5|1887.8|1887|0
1651009800000|2022-04-26 21:50:00|1887.6|1886.8|1888.3|1887.5|1888.4|1887.6|1887.5|1886.7|0
1651010100000|2022-04-26 21:55:00|1888.2|1887.4|1888.7|1887.9|1888.7|1887.9|1888.2|1887.4|0
1651010400000|2022-04-26 22:00:00|1882.2|1881.9|1884.4|1884.1|1886.8|1886.5|1881.5|1881.2|989
1651010700000|2022-04-26 22:05:00|1884.3|1884|1883.2|1882.9|1885.4|1885.1|1882.4|1882.1|1070
1651011000000|2022-04-26 22:10:00|1883.3|1883|1881.9|1881.6|1885.2|1884.9|1881.6|1881.3|479
1651011300000|2022-04-26 22:15:00|1882.2|1881.9|1879.6|1879.3|1883.3|1883|1878.5|1878.2|401
1651011600000|2022-04-26 22:20:00|1879.7|1879.4|1884.8|1884.5|1884.8|1884.5|1879.5|1879.2|358
1651011900000|2022-04-26 22:25:00|1884.7|1884.4|1885.8|1885.5|1886.5|1886.2|1883.9|1883.6|423
1651012200000|2022-04-26 22:30:00|1885.9|1885.6|1885.4|1885.1|1886.7|1886.4|1884.7|1884.4|244
1651012500000|2022-04-26 22:35:00|1885.6|1885.3|1885.1|1884.8|1886.2|1885.9|1884|1883.7|248
1651012800000|2022-04-26 22:40:00|1884.9|1884.6|1883.4|1883.1|1885.5|1885.2|1883.4|1883.1|92
1651013100000|2022-04-26 22:45:00|1883.5|1883.2|1885.5|1885.2|1885.8|1885.5|1883.1|1882.8|273
1651013400000|2022-04-26 22:50:00|1885.4|1885.1|1886.3|1886|1887|1886.7|1885|1884.7|58
1651013700000|2022-04-26 22:55:00|1886.4|1886.1|1885.7|1885.4|1886.8|1886.5|1885.1|1884.8|69
1651014000000|2022-04-26 23:00:00|1885.9|1885.6|1886.1|1885.8|1886.5|1886.2|1885.6|1885.3|55
1651014300000|2022-04-26 23:05:00|1885.9|1885.6|1887.3|1887|1887.5|1887.2|1885.9|1885.6|55
1651014600000|2022-04-26 23:10:00|1887.4|1887.1|1887.9|1887.6|1888|1887.7|1886.7|1886.4|106
1651014900000|2022-04-26 23:15:00|1887.8|1887.5|1887.9|1887.6|1888.3|1888|1887.5|1887.2|28
1651015200000|2022-04-26 23:20:00|1888|1887.7|1888|1887.7|1888.5|1888.2|1887.8|1887.5|42
1651015500000|2022-04-26 23:25:00|1888.1|1887.8|1887|1886.7|1888.7|1888.4|1886.7|1886.4|39
1651015800000|2022-04-26 23:30:00|1886.9|1886.6|1888.5|1888.2|1889.2|1888.9|1886.8|1886.5|50
1651016100000|2022-04-26 23:35:00|1888.4|1888.1|1888.6|1888.3|1888.7|1888.4|1887.4|1887.1|24
1651016400000|2022-04-26 23:40:00|1888.5|1888.2|1887.9|1887.6|1889|1888.7|1887.8|1887.5|65
1651016700000|2022-04-26 23:45:00|1888|1887.7|1889.2|1888.9|1889.4|1889.1|1887.9|1887.6|66
1651017000000|2022-04-26 23:50:00|1889.3|1889|1889.3|1889|1890.4|1890.1|1889.1|1888.8|139
1651017300000|2022-04-26 23:55:00|1889.5|1889.2|1889|1888.7|1890.7|1890.4|1888.6|1888.3|94
1651017600000|2022-04-27 00:00:00|1889.1|1888.8|1890.5|1890.2|1891|1890.7|1889.1|1888.8|210
1651017900000|2022-04-27 00:05:00|1890.6|1890.3|1890.4|1890.1|1890.9|1890.6|1889.2|1888.9|106
1651018200000|2022-04-27 00:10:00|1890.3|1890|1890.2|1889.9|1890.6|1890.3|1889.3|1889|119
1651018500000|2022-04-27 00:15:00|1890.4|1890.1|1889.8|1889.5|1890.9|1890.6|1889.3|1889|160
1651018800000|2022-04-27 00:20:00|1889.7|1889.4|1890.1|1889.8|1891.4|1891.1|1889.4|1889.1|75
1651019100000|2022-04-27 00:25:00|1890|1889.7|1889.5|1889.2|1890.9|1890.6|1889.2|1888.9|34
1651019400000|2022-04-27 00:30:00|1889.4|1889.1|1888.3|1888|1889.6|1889.3|1888.2|1887.9|43
1651019700000|2022-04-27 00:35:00|1888.2|1887.9|1887.3|1887|1888.9|1888.6|1887.1|1886.8|78
1651020000000|2022-04-27 00:40:00|1887.4|1887.1|1886.5|1886.2|1887.5|1887.2|1885|1884.7|113
1651020300000|2022-04-27 00:45:00|1886.4|1886.1|1886.4|1886.1|1887.2|1886.9|1885.7|1885.4|55
1651020600000|2022-04-27 00:50:00|1886.3|1886|1887.7|1887.4|1887.8|1887.5|1886.3|1886|36
1651020900000|2022-04-27 00:55:00|1887.8|1887.5|1885.7|1885.4|1888.7|1888.4|1885.2|1884.9|119
1651021200000|2022-04-27 01:00:00|1885.6|1885.3|1886.1|1885.8|1886.7|1886.4|1885.3|1885|152
1651021500000|2022-04-27 01:05:00|1886.2|1885.9|1888.5|1888.2|1889.1|1888.8|1886.2|1885.9|48
1651021800000|2022-04-27 01:10:00|1888.6|1888.3|1887.7|1887.4|1888.6|1888.3|1887.6|1887.3|25
1651022100000|2022-04-27 01:15:00|1887.9|1887.6|1889.3|1889|1889.6|1889.3|1887.9|1887.6|48
1651022400000|2022-04-27 01:20:00|1889.4|1889.1|1891.4|1891.1|1891.7|1891.4|1889.2|1888.9|127
1651022700000|2022-04-27 01:25:00|1891.3|1891|1892.7|1892.4|1892.8|1892.5|1890.8|1890.5|123
1651023000000|2022-04-27 01:30:00|1892.6|1892.3|1894.8|1894.5|1894.8|1894.5|1892|1891.7|329
1651023300000|2022-04-27 01:35:00|1894.7|1894.4|1896.9|1896.6|1896.9|1896.6|1893.3|1893|296
1651023600000|2022-04-27 01:40:00|1897|1896.7|1895.4|1895.1|1897.6|1897.3|1895.4|1895.1|210
1651023900000|2022-04-27 01:45:00|1895.5|1895.2|1894.9|1894.6|1896.1|1895.8|1894.8|1894.5|131
1651024200000|2022-04-27 01:50:00|1894.8|1894.5|1893.2|1892.9|1895.1|1894.8|1893|1892.7|215
1651024500000|2022-04-27 01:55:00|1893.1|1892.8|1893.6|1893.3|1894|1893.7|1893|1892.7|90
1651024800000|2022-04-27 02:00:00|1893.4|1893.1|1893|1892.7|1893.5|1893.2|1892.2|1891.9|56
1651025100000|2022-04-27 02:05:00|1893.1|1892.8|1889.5|1889.2|1893.5|1893.2|1888.3|1888|215
1651025400000|2022-04-27 02:10:00|1889.4|1889.1|1892|1891.7|1892.4|1892.1|1889.4|1889.1|90
1651025700000|2022-04-27 02:15:00|1892.1|1891.8|1891.5|1891.2|1892.2|1891.9|1891.1|1890.8|108
1651026000000|2022-04-27 02:20:00|1891.6|1891.3|1891.3|1891|1892.4|1892.1|1890.6|1890.3|55
1651026300000|2022-04-27 02:25:00|1891.2|1890.9|1892.2|1891.9|1892.3|1892|1890.6|1890.3|29
1651026600000|2022-04-27 02:30:00|1892.3|1892|1892|1891.7|1892.7|1892.4|1891.3|1891|28
1651026900000|2022-04-27 02:35:00|1892.1|1891.8|1892.4|1892.1|1892.6|1892.3|1891.2|1890.9|37
1651027200000|2022-04-27 02:40:00|1892.5|1892.2|1895.5|1895.2|1895.6|1895.3|1892.5|1892.2|245
1651027500000|2022-04-27 02:45:00|1895.4|1895.1|1895.2|1894.9|1895.4|1895.1|1894|1893.7|47
1651027800000|2022-04-27 02:50:00|1895.1|1894.8|1898.4|1898.1|1898.9|1898.6|1894.6|1894.3|292
1651028100000|2022-04-27 02:55:00|1898.5|1898.2|1899.1|1898.8|1899.2|1898.9|1897.4|1897.1|107
1651028400000|2022-04-27 03:00:00|1899.2|1898.9|1899.4|1899.1|1899.4|1899.1|1898.4|1898.1|150
1651028700000|2022-04-27 03:05:00|1899.3|1899|1898.9|1898.6|1899.5|1899.2|1898.6|1898.3|80
1651029000000|2022-04-27 03:10:00|1898.8|1898.5|1899.4|1899.1|1900.1|1899.8|1898.5|1898.2|72
1651029300000|2022-04-27 03:15:00|1899.3|1899|1898.1|1897.8|1899.4|1899.1|1897.6|1897.3|84
1651029600000|2022-04-27 03:20:00|1898.2|1897.9|1898.3|1898|1898.7|1898.4|1897.9|1897.6|34
1651029900000|2022-04-27 03:25:00|1898.4|1898.1|1899.4|1899.1|1899.7|1899.4|1898.1|1897.8|63
1651030200000|2022-04-27 03:30:00|1899.3|1899|1899.6|1899.3|1899.8|1899.5|1898.5|1898.2|126
1651030500000|2022-04-27 03:35:00|1899.5|1899.2|1899.7|1899.4|1899.7|1899.4|1899.1|1898.8|9
1651030800000|2022-04-27 03:40:00|1899.6|1899.3|1899.9|1899.6|1900.1|1899.8|1898.9|1898.6|100
1651031100000|2022-04-27 03:45:00|1899.8|1899.5|1900.8|1900.5|1901.3|1901|1899.7|1899.4|132
1651031400000|2022-04-27 03:50:00|1900.7|1900.4|1899.6|1899.3|1900.8|1900.5|1899.6|1899.3|21
1651031700000|2022-04-27 03:55:00|1899.7|1899.4|1900|1899.7|1900.7|1900.4|1899.7|1899.4|9
1651032000000|2022-04-27 04:00:00|1899.9|1899.6|1900|1899.7|1900.1|1899.8|1899.1|1898.8|23
1651032300000|2022-04-27 04:05:00|1900.1|1899.8|1899.9|1899.6|1900.6|1900.3|1899.8|1899.5|8
1651032600000|2022-04-27 04:10:00|1900|1899.7|1899.8|1899.5|1900|1899.7|1899.5|1899.2|9
1651032900000|2022-04-27 04:15:00|1899.7|1899.4|1899.7|1899.4|1900|1899.7|1899.5|1899.2|14
1651033200000|2022-04-27 04:20:00|1899.6|1899.3|1898.9|1898.6|1899.9|1899.6|1898.8|1898.5|34
1651033500000|2022-04-27 04:25:00|1898.8|1898.5|1898.6|1898.3|1900.3|1900|1898.4|1898.1|77
1651033800000|2022-04-27 04:30:00|1898.5|1898.2|1898.7|1898.4|1899.3|1899|1898.5|1898.2|35
1651034100000|2022-04-27 04:35:00|1898.6|1898.3|1897.8|1897.5|1898.8|1898.5|1897.4|1897.1|76
1651034400000|2022-04-27 04:40:00|1898.2|1897.9|1898.3|1898|1898.4|1898.1|1897.2|1896.9|68
1651034700000|2022-04-27 04:45:00|1898.2|1897.9|1899.4|1899.1|1899.6|1899.3|1898.1|1897.8|31
1651035000000|2022-04-27 04:50:00|1899.3|1899|1898.8|1898.5|1899.5|1899.2|1898.5|1898.2|21
1651035300000|2022-04-27 04:55:00|1898.7|1898.4|1899.2|1898.9|1899.5|1899.2|1898.7|1898.4|13
1651035600000|2022-04-27 05:00:00|1899.4|1899.1|1898.1|1897.8|1899.8|1899.5|1897.8|1897.5|44
1651035900000|2022-04-27 05:05:00|1898|1897.7|1899.2|1898.9|1899.7|1899.4|1898|1897.7|39
1651036200000|2022-04-27 05:10:00|1899.3|1899|1900.4|1900.1|1900.7|1900.4|1898.9|1898.6|56
1651036500000|2022-04-27 05:15:00|1900.5|1900.2|1899.3|1899|1900.6|1900.3|1899.1|1898.8|32
1651036800000|2022-04-27 05:20:00|1899.2|1898.9|1898|1897.7|1899.3|1899|1897.4|1897.1|71
1651037100000|2022-04-27 05:25:00|1897.9|1897.6|1899.4|1899.1|1899.5|1899.2|1897.7|1897.4|46
1651037400000|2022-04-27 05:30:00|1899.5|1899.2|1898.5|1898.2|1901.2|1900.9|1898.2|1897.9|146
1651037700000|2022-04-27 05:35:00|1898.4|1898.1|1900.1|1899.8|1900.6|1900.3|1898.4|1898.1|50
1651038000000|2022-04-27 05:40:00|1900|1899.7|1899.9|1899.6|1900.5|1900.2|1899.4|1899.1|45
1651038300000|2022-04-27 05:45:00|1899.8|1899.5|1898.8|1898.5|1899.8|1899.5|1897.9|1897.6|78
1651038600000|2022-04-27 05:50:00|1898.6|1898.3|1898.8|1898.5|1899.1|1898.8|1897.8|1897.5|28
1651038900000|2022-04-27 05:55:00|1898.7|1898.4|1898.3|1898|1899.1|1898.8|1897.2|1896.9|272
1651039200000|2022-04-27 06:00:00|1898.2|1897.9|1895.8|1895.5|1898.9|1898.6|1895.6|1895.3|227
1651039500000|2022-04-27 06:05:00|1895.9|1895.6|1898.1|1897.8|1898.8|1898.5|1895.4|1895.1|120
1651039800000|2022-04-27 06:10:00|1898.2|1897.9|1900.3|1900|1900.6|1900.3|1897.7|1897.4|98
1651040100000|2022-04-27 06:15:00|1900.4|1900.1|1900.7|1900.4|1901.2|1900.9|1900.1|1899.8|155
1651040400000|2022-04-27 06:20:00|1900.8|1900.5|1900.4|1900.1|1901.2|1900.9|1900.3|1900|85
1651040700000|2022-04-27 06:25:00|1900.5|1900.2|1899.9|1899.6|1900.7|1900.4|1899.9|1899.6|84
1651041000000|2022-04-27 06:30:00|1900|1899.7|1900|1899.7|1900.7|1900.4|1899.5|1899.2|70
1651041300000|2022-04-27 06:35:00|1899.9|1899.6|1899.1|1898.8|1900.9|1900.6|1899.1|1898.8|78
1651041600000|2022-04-27 06:40:00|1899|1898.7|1898.8|1898.5|1899.6|1899.3|1898|1897.7|109
1651041900000|2022-04-27 06:45:00|1898.7|1898.4|1899.9|1899.6|1900.1|1899.8|1898.3|1898|108
1651042200000|2022-04-27 06:50:00|1900|1899.7|1899.8|1899.5|1900.7|1900.4|1899.1|1898.8|89
1651042500000|2022-04-27 06:55:00|1899.7|1899.4|1900.6|1900.3|1900.9|1900.6|1899.4|1899.1|92
1651042800000|2022-04-27 07:00:00|1900.7|1900.4|1899.5|1899.2|1902.4|1902.1|1898.5|1898.2|479
1651043100000|2022-04-27 07:05:00|1899.4|1899.1|1900.3|1900|1901.6|1901.3|1897.5|1897.2|223
1651043400000|2022-04-27 07:10:00|1900.2|1899.9|1896.2|1895.9|1900.2|1899.9|1896.2|1895.9|303
1651043700000|2022-04-27 07:15:00|1896.3|1896|1894.8|1894.5|1897.1|1896.8|1894.1|1893.8|317
1651044000000|2022-04-27 07:20:00|1894.6|1894.3|1888.4|1888.1|1894.7|1894.4|1888.4|1888.1|374
1651044300000|2022-04-27 07:25:00|1888.5|1888.2|1881.5|1881.2|1888.9|1888.6|1881.5|1881.2|540
1651044600000|2022-04-27 07:30:00|1881.6|1881.3|1884.8|1884.5|1884.8|1884.5|1880.7|1880.4|338
1651044900000|2022-04-27 07:35:00|1885.1|1884.8|1890.5|1890.2|1890.6|1890.3|1884.9|1884.6|393
1651045200000|2022-04-27 07:40:00|1890.6|1890.3|1893.4|1893.1|1894.5|1894.2|1890.6|1890.3|355
1651045500000|2022-04-27 07:45:00|1893.5|1893.2|1896.2|1895.9|1897.8|1897.5|1892.5|1892.2|317
1651045800000|2022-04-27 07:50:00|1896.1|1895.8|1901.6|1901.3|1901.6|1901.3|1896.1|1895.8|327
1651046100000|2022-04-27 07:55:00|1901.7|1901.4|1904.1|1903.8|1905.2|1904.9|1900.7|1900.4|468
1651046400000|2022-04-27 08:00:00|1904|1903.7|1901.6|1901.3|1904.7|1904.4|1900.7|1900.4|365
1651046700000|2022-04-27 08:05:00|1901.7|1901.4|1901.5|1901.2|1902.3|1902|1900.3|1900|140
1651047000000|2022-04-27 08:10:00|1901.6|1901.3|1906.3|1906|1906.6|1906.3|1901.6|1901.3|271
1651047300000|2022-04-27 08:15:00|1906.4|1906.1|1908|1907.7|1908.6|1908.3|1905.8|1905.5|449
1651047600000|2022-04-27 08:20:00|1907.9|1907.6|1907.1|1906.8|1909|1908.7|1905.9|1905.6|208
1651047900000|2022-04-27 08:25:00|1907.2|1906.9|1904.6|1904.3|1907.7|1907.4|1904.4|1904.1|112
1651048200000|2022-04-27 08:30:00|1904.9|1904.6|1902.4|1902.1|1906.1|1905.8|1902.4|1902.1|194
1651048500000|2022-04-27 08:35:00|1902.2|1901.9|1904|1903.7|1904.6|1904.3|1901.7|1901.4|312
1651048800000|2022-04-27 08:40:00|1903.9|1903.6|1903.8|1903.5|1905|1904.7|1903.6|1903.3|170
1651049100000|2022-04-27 08:45:00|1903.7|1903.4|1899.9|1899.6|1903.7|1903.4|1899.6|1899.3|213
1651049400000|2022-04-27 08:50:00|1899.7|1899.4|1900|1899.7|1901|1900.7|1899|1898.7|245
1651049700000|2022-04-27 08:55:00|1900.1|1899.8|1901.7|1901.4|1903.5|1903.2|1899.6|1899.3|122
1651050000000|2022-04-27 09:00:00|1901.4|1901.1|1903.2|1902.9|1904.1|1903.8|1901.1|1900.8|111
1651050300000|2022-04-27 09:05:00|1903.3|1903|1900.6|1900.3|1904.4|1904.1|1900.5|1900.2|133
1651050600000|2022-04-27 09:10:00|1900.5|1900.2|1901.8|1901.5|1902.8|1902.5|1900.2|1899.9|229
1651050900000|2022-04-27 09:15:00|1901.9|1901.6|1901|1900.7|1902|1901.7|1899.3|1899|116
1651051200000|2022-04-27 09:20:00|1901.1|1900.8|1901.2|1900.9|1902.3|1902|1900.3|1900|108
1651051500000|2022-04-27 09:25:00|1901.8|1901.5|1902.3|1902|1903.6|1903.3|1901.3|1901|223
1651051800000|2022-04-27 09:30:00|1902.2|1901.9|1899.5|1899.2|1902.4|1902.1|1899|1898.7|109
1651052100000|2022-04-27 09:35:00|1899.4|1899.1|1901.5|1901.2|1901.6|1901.3|1899.1|1898.8|102
1651052400000|2022-04-27 09:40:00|1901.4|1901.1|1900.9|1900.6|1902.1|1901.8|1900.5|1900.2|189
1651052700000|2022-04-27 09:45:00|1900.8|1900.5|1899.7|1899.4|1901.2|1900.9|1898.8|1898.5|176
1651053000000|2022-04-27 09:50:00|1899.8|1899.5|1901.9|1901.6|1902.7|1902.4|1899.7|1899.4|186
1651053300000|2022-04-27 09:55:00|1902|1901.7|1903.3|1903|1903.9|1903.6|1901.9|1901.6|124
1651053600000|2022-04-27 10:00:00|1903.4|1903.1|1904|1903.7|1905.6|1905.3|1903|1902.7|258
1651053900000|2022-04-27 10:05:00|1903.9|1903.6|1903.9|1903.6|1904.8|1904.5|1903.3|1903|138
1651054200000|2022-04-27 10:10:00|1904|1903.7|1904.3|1904|1905|1904.7|1903.7|1903.4|103
1651054500000|2022-04-27 10:15:00|1904.5|1904.2|1902.9|1902.6|1904.8|1904.5|1902.8|1902.5|143
1651054800000|2022-04-27 10:20:00|1902.8|1902.5|1903.6|1903.3|1904.3|1904|1902.5|1902.2|184
1651055100000|2022-04-27 10:25:00|1903.7|1903.4|1903.3|1903|1904|1903.7|1902.8|1902.5|135
1651055400000|2022-04-27 10:30:00|1903.2|1902.9|1902.9|1902.6|1903.5|1903.2|1902.3|1902|144
1651055700000|2022-04-27 10:35:00|1902.8|1902.5|1903.5|1903.2|1904.7|1904.4|1902.3|1902|159
1651056000000|2022-04-27 10:40:00|1903.8|1903.5|1901.9|1901.6|1904.3|1904|1901.3|1901|91
1651056300000|2022-04-27 10:45:00|1901.8|1901.5|1901.6|1901.3|1904.5|1904.2|1898.2|1897.9|829
1651056600000|2022-04-27 10:50:00|1901.5|1901.2|1904.4|1904.1|1905.1|1904.8|1901.4|1901.1|145
1651056900000|2022-04-27 10:55:00|1904.3|1904|1904.2|1903.9|1905.3|1905|1902.9|1902.6|438
1651057200000|2022-04-27 11:00:00|1904.3|1904|1900.5|1900.2|1904.3|1904|1899.7|1899.4|177
1651057500000|2022-04-27 11:05:00|1900.4|1900.1|1897.9|1897.6|1900.4|1900.1|1897.8|1897.5|438
1651057800000|2022-04-27 11:10:00|1898|1897.7|1898.9|1898.6|1899.3|1899|1897.9|1897.6|159
1651058100000|2022-04-27 11:15:00|1899|1898.7|1897.4|1897.1|1899.1|1898.8|1897.2|1896.9|179
1651058400000|2022-04-27 11:20:00|1897.2|1896.9|1894.2|1893.9|1898|1897.7|1893.5|1893.2|692
1651058700000|2022-04-27 11:25:00|1894.4|1894.1|1891.4|1891.1|1894.5|1894.2|1891.3|1891|417
1651059000000|2022-04-27 11:30:00|1891.3|1891|1891.6|1891.3|1893|1892.7|1890.3|1890|475
1651059300000|2022-04-27 11:35:00|1891.7|1891.4|1892.3|1892|1893|1892.7|1891.2|1890.9|353
1651059600000|2022-04-27 11:40:00|1892.4|1892.1|1894.2|1893.9|1894.9|1894.6|1891.7|1891.4|317
1651059900000|2022-04-27 11:45:00|1894.1|1893.8|1896.6|1896.3|1897.3|1897|1894.1|1893.8|333
1651060200000|2022-04-27 11:50:00|1896.7|1896.4|1894.4|1894.1|1896.7|1896.4|1894.4|1894.1|130
1651060500000|2022-04-27 11:55:00|1894.5|1894.2|1893.5|1893.2|1895.6|1895.3|1891.9|1891.6|315
1651060800000|2022-04-27 12:00:00|1893.4|1893.1|1896.1|1895.8|1896.8|1896.5|1892.1|1891.8|484
1651061100000|2022-04-27 12:05:00|1896|1895.7|1898.6|1898.3|1898.7|1898.4|1895.2|1894.9|363
1651061400000|2022-04-27 12:10:00|1898.5|1898.2|1901.3|1901|1901.7|1901.4|1897.9|1897.6|1013
1651061700000|2022-04-27 12:15:00|1901.4|1901.1|1898.2|1897.9|1901.5|1901.2|1898.1|1897.8|715
1651062000000|2022-04-27 12:20:00|1898.3|1898|1896.6|1896.3|1899|1898.7|1895.9|1895.6|362
1651062300000|2022-04-27 12:25:00|1896.5|1896.2|1896.8|1896.5|1897.2|1896.9|1895.5|1895.2|208
1651062600000|2022-04-27 12:30:00|1896.9|1896.6|1894|1893.7|1898.9|1898.6|1893.4|1893.1|670
1651062900000|2022-04-27 12:35:00|1894.1|1893.8|1897.5|1897.2|1897.6|1897.3|1893.1|1892.8|431
1651063200000|2022-04-27 12:40:00|1897.6|1897.3|1896.2|1895.9|1897.9|1897.6|1896.1|1895.8|605
1651063500000|2022-04-27 12:45:00|1896.1|1895.8|1896.2|1895.9|1898.2|1897.9|1895.4|1895.1|645
1651063800000|2022-04-27 12:50:00|1895.9|1895.6|1895.8|1895.5|1897|1896.7|1895.1|1894.8|212
1651064100000|2022-04-27 12:55:00|1895.9|1895.6|1896|1895.7|1898.2|1897.9|1895.2|1894.9|385
1651064400000|2022-04-27 13:00:00|1895.7|1895.4|1894.7|1894.4|1897.4|1897.1|1894.7|1894.4|716
1651064700000|2022-04-27 13:05:00|1894.6|1894.3|1890.9|1890.6|1895|1894.7|1890.9|1890.6|1036
1651065000000|2022-04-27 13:10:00|1891|1890.7|1890.8|1890.5|1892|1891.7|1890.7|1890.4|493
1651065300000|2022-04-27 13:15:00|1890.7|1890.4|1889.6|1889.3|1892.2|1891.9|1889.5|1889.2|1051
1651065600000|2022-04-27 13:20:00|1889.5|1889.2|1888.9|1888.6|1890.7|1890.4|1888.8|1888.5|564
1651065900000|2022-04-27 13:25:00|1889.1|1888.8|1889.6|1889.3|1891.3|1891|1887.7|1887.4|941
1651066200000|2022-04-27 13:30:00|1889|1888.7|1892|1891.7|1899.9|1899.6|1889|1888.7|7178
1651066500000|2022-04-27 13:35:00|1891.9|1891.6|1890.6|1890.3|1895.4|1895.1|1886.3|1886|5085
1651066800000|2022-04-27 13:40:00|1891|1890.7|1900.3|1900|1900.4|1900.1|1890|1889.7|4561
1651067100000|2022-04-27 13:45:00|1900.4|1900.1|1901.9|1901.6|1904|1903.7|1898.9|1898.6|6283
1651067400000|2022-04-27 13:50:00|1901.7|1901.4|1901.9|1901.6|1906.1|1905.8|1899.8|1899.5|4219
1651067700000|2022-04-27 13:55:00|1901.7|1901.4|1906.2|1905.9|1907|1906.7|1901.3|1901|3024
1651068000000|2022-04-27 14:00:00|1906.4|1906.1|1898.2|1897.9|1910.8|1910.5|1896.7|1896.4|4468
1651068300000|2022-04-27 14:05:00|1898.3|1898|1898.2|1897.9|1901.6|1901.3|1896.4|1896.1|2578
1651068600000|2022-04-27 14:10:00|1898.1|1897.8|1887.6|1887.3|1898.6|1898.3|1887|1886.7|3343
1651068900000|2022-04-27 14:15:00|1887.7|1887.4|1883.5|1883.2|1887.7|1887.4|1882.5|1882.2|4721
1651069200000|2022-04-27 14:20:00|1883.3|1883|1885.1|1884.8|1890.3|1890|1882.9|1882.6|4048
1651069500000|2022-04-27 14:25:00|1885.2|1884.9|1879.6|1879.3|1888.9|1888.6|1879.4|1879.1|3569
1651069800000|2022-04-27 14:30:00|1879.5|1879.2|1880.6|1880.3|1880.9|1880.6|1875.7|1875.4|3481
1651070100000|2022-04-27 14:35:00|1880.5|1880.2|1882.8|1882.5|1884.6|1884.3|1878.9|1878.6|3505
1651070400000|2022-04-27 14:40:00|1882.6|1882.3|1884.8|1884.5|1885.7|1885.4|1880.1|1879.8|3573
1651070700000|2022-04-27 14:45:00|1884.9|1884.6|1890.6|1890.3|1891.7|1891.4|1883.2|1882.9|2368
1651071000000|2022-04-27 14:50:00|1890.7|1890.4|1886.8|1886.5|1891|1890.7|1886.2|1885.9|2152
1651071300000|2022-04-27 14:55:00|1886.7|1886.4|1888|1887.7|1889.2|1888.9|1886.4|1886.1|1365
1651071600000|2022-04-27 15:00:00|1888.9|1888.6|1890.4|1890.1|1897.6|1897.3|1888|1887.7|3513
1651071900000|2022-04-27 15:05:00|1890.8|1890.5|1886.9|1886.6|1891|1890.7|1886.4|1886.1|2378
1651072200000|2022-04-27 15:10:00|1887.1|1886.8|1885.5|1885.2|1889.7|1889.4|1883.4|1883.1|3823
1651072500000|2022-04-27 15:15:00|1885.7|1885.4|1891.4|1891.1|1891.9|1891.6|1885.7|1885.4|3511
1651072800000|2022-04-27 15:20:00|1891.6|1891.3|1888.9|1888.6|1891.7|1891.4|1886|1885.7|2282
1651073100000|2022-04-27 15:25:00|1888.8|1888.5|1890.6|1890.3|1891.3|1891|1887.4|1887.1|2494
1651073400000|2022-04-27 15:30:00|1891.3|1891|1893|1892.7|1894.6|1894.3|1890.5|1890.2|2763
1651073700000|2022-04-27 15:35:00|1893.1|1892.8|1894.1|1893.8|1896.1|1895.8|1892.2|1891.9|2236
1651074000000|2022-04-27 15:40:00|1894.3|1894|1894.3|1894|1897.2|1896.9|1892.8|1892.5|1641
1651074300000|2022-04-27 15:45:00|1894.5|1894.2|1892.4|1892.1|1894.6|1894.3|1891.4|1891.1|1345
1651074600000|2022-04-27 15:50:00|1892.6|1892.3|1886.9|1886.6|1893.7|1893.4|1886.1|1885.8|1801
1651074900000|2022-04-27 15:55:00|1886.7|1886.4|1892.1|1891.8|1892.1|1891.8|1885.9|1885.6|1108
1651075200000|2022-04-27 16:00:00|1892|1891.7|1892.9|1892.6|1894.2|1893.9|1888.3|1888|1867
1651075500000|2022-04-27 16:05:00|1892.7|1892.4|1897.2|1896.9|1897.3|1897|1892.7|1892.4|1502
1651075800000|2022-04-27 16:10:00|1897.1|1896.8|1893.3|1893|1897.7|1897.4|1892.9|1892.6|1171
1651076100000|2022-04-27 16:15:00|1893.2|1892.9|1891.6|1891.3|1895.2|1894.9|1889.9|1889.6|1518
1651076400000|2022-04-27 16:20:00|1891.5|1891.2|1899.5|1899.2|1900.6|1900.3|1891|1890.7|2675
1651076700000|2022-04-27 16:25:00|1899.4|1899.1|1901.9|1901.6|1902.6|1902.3|1898.7|1898.4|1923
1651077000000|2022-04-27 16:30:00|1902.1|1901.8|1902.2|1901.9|1903.8|1903.5|1900.5|1900.2|1783
1651077300000|2022-04-27 16:35:00|1902.3|1902|1899.1|1898.8|1902.8|1902.5|1897.7|1897.4|1594
1651077600000|2022-04-27 16:40:00|1899.2|1898.9|1902|1901.7|1904.6|1904.3|1897.5|1897.2|1663
1651077900000|2022-04-27 16:45:00|1901.9|1901.6|1900.3|1900|1903.1|1902.8|1899.7|1899.4|2654
1651078200000|2022-04-27 16:50:00|1900.5|1900.2|1899|1898.7|1901.5|1901.2|1897.7|1897.4|1693
1651078500000|2022-04-27 16:55:00|1898.9|1898.6|1900.2|1899.9|1900.3|1900|1897.7|1897.4|764
1651078800000|2022-04-27 17:00:00|1900.3|1900|1901.5|1901.2|1902.9|1902.6|1890.6|1890.3|4421
1651079100000|2022-04-27 17:05:00|1901.6|1901.3|1893.2|1892.9|1902.4|1902.1|1892.5|1892.2|2490
1651079400000|2022-04-27 17:10:00|1893.6|1893.3|1890.6|1890.3|1894|1893.7|1888.4|1888.1|2280
1651079700000|2022-04-27 17:15:00|1890.8|1890.5|1889.9|1889.6|1891.1|1890.8|1888.4|1888.1|1341
1651080000000|2022-04-27 17:20:00|1889.8|1889.5|1889.9|1889.6|1892.7|1892.4|1889.3|1889|1276
1651080300000|2022-04-27 17:25:00|1889.8|1889.5|1894.9|1894.6|1894.9|1894.6|1885.3|1885|2605
1651080600000|2022-04-27 17:30:00|1894.7|1894.4|1896.9|1896.6|1896.9|1896.6|1893.4|1893.1|2341
1651080900000|2022-04-27 17:35:00|1896.8|1896.5|1893.1|1892.8|1899.2|1898.9|1892.1|1891.8|1447
1651081200000|2022-04-27 17:40:00|1893.2|1892.9|1893.3|1893|1894.3|1894|1890.8|1890.5|1584
1651081500000|2022-04-27 17:45:00|1893.2|1892.9|1898.2|1897.9|1898.7|1898.4|1892.9|1892.6|1974
1651081800000|2022-04-27 17:50:00|1898.4|1898.1|1900.4|1900.1|1901|1900.7|1898|1897.7|1376
1651082100000|2022-04-27 17:55:00|1900.1|1899.8|1901.5|1901.2|1901.6|1901.3|1897.7|1897.4|1357
1651082400000|2022-04-27 18:00:00|1901.4|1901.1|1899.2|1898.9|1902.2|1901.9|1898.8|1898.5|1510
1651082700000|2022-04-27 18:05:00|1899.1|1898.8|1900|1899.7|1901.5|1901.2|1898.6|1898.3|1567
1651083000000|2022-04-27 18:10:00|1899.9|1899.6|1902|1901.7|1903.4|1903.1|1898|1897.7|1657
1651083300000|2022-04-27 18:15:00|1902.2|1901.9|1898.7|1898.4|1902.3|1902|1897.1|1896.8|1843
1651083600000|2022-04-27 18:20:00|1899|1898.7|1898.3|1898|1901.7|1901.4|1898.3|1898|1753
1651083900000|2022-04-27 18:25:00|1898.2|1897.9|1898.9|1898.6|1900.4|1900.1|1897.1|1896.8|1553
1651084200000|2022-04-27 18:30:00|1898.7|1898.4|1900.3|1900|1900.9|1900.6|1897.6|1897.3|1789
1651084500000|2022-04-27 18:35:00|1900.2|1899.9|1898.7|1898.4|1901|1900.7|1891.9|1891.6|2580
1651084800000|2022-04-27 18:40:00|1899.2|1898.9|1902.2|1901.9|1903.5|1903.2|1898.7|1898.4|2743
1651085100000|2022-04-27 18:45:00|1902.1|1901.8|1898.4|1898.1|1903.4|1903.1|1897.1|1896.8|2702
1651085400000|2022-04-27 18:50:00|1898.6|1898.3|1892.9|1892.6|1899|1898.7|1892.1|1891.8|2999
1651085700000|2022-04-27 18:55:00|1893.1|1892.8|1887.7|1887.4|1893.1|1892.8|1885.9|1885.6|3705
1651086000000|2022-04-27 19:00:00|1887|1886.7|1886|1885.7|1888.7|1888.4|1884|1883.7|2930
1651086300000|2022-04-27 19:05:00|1886.1|1885.8|1884.2|1883.9|1888.7|1888.4|1882.2|1881.9|2775
1651086600000|2022-04-27 19:10:00|1884.1|1883.8|1884|1883.7|1885.5|1885.2|1880.8|1880.5|2923
1651086900000|2022-04-27 19:15:00|1883.7|1883.4|1882.6|1882.3|1886.7|1886.4|1880.4|1880.1|2625
1651087200000|2022-04-27 19:20:00|1882.5|1882.2|1881.6|1881.3|1883.5|1883.2|1878.7|1878.4|2665
1651087500000|2022-04-27 19:25:00|1881.4|1881.1|1885.4|1885.1|1886.2|1885.9|1881.3|1881|1716
1651087800000|2022-04-27 19:30:00|1885.3|1885|1884.9|1884.6|1887.6|1887.3|1884|1883.7|2253
1651088100000|2022-04-27 19:35:00|1885|1884.7|1881.7|1881.4|1886.7|1886.4|1881|1880.7|2747
1651088400000|2022-04-27 19:40:00|1881.8|1881.5|1886|1885.7|1887.9|1887.6|1880.2|1879.9|3097
1651088700000|2022-04-27 19:45:00|1886.3|1886|1882.2|1881.9|1888.2|1887.9|1881.8|1881.5|3450
1651089000000|2022-04-27 19:50:00|1882.3|1882|1883.5|1883.2|1884.7|1884.4|1878.2|1877.9|6167
1651089300000|2022-04-27 19:55:00|1884|1883.7|1882.2|1881.9|1886.1|1885.8|1881.5|1881.2|11569
1651089600000|2022-04-27 20:00:00|1882|1881.7|1883.5|1883.2|1884.5|1884.2|1881.4|1881.1|4413
1651089900000|2022-04-27 20:05:00|1883.4|1883.1|1884.3|1884|1889.2|1888.9|1882.7|1882.4|3485
1651090200000|2022-04-27 20:10:00|1884.4|1884.1|1882.8|1882.5|1886.8|1886.5|1882.1|1881.8|2153
1651090500000|2022-04-27 20:15:00|1882.7|1882.4|1885.9|1885.6|1887|1886.7|1882.6|1882.3|990
1651090800000|2022-04-27 20:20:00|1885.8|1885.5|1886.8|1886.5|1887.3|1887|1885|1884.7|332
1651091100000|2022-04-27 20:25:00|1886.9|1886.6|1886.5|1886.2|1888.2|1887.9|1886.2|1885.9|204
1651091400000|2022-04-27 20:30:00|1886.6|1886.3|1887.7|1887.4|1888.8|1888.5|1886.3|1886|363
1651091700000|2022-04-27 20:35:00|1887.5|1887.2|1888.2|1887.9|1888.2|1887.9|1886.6|1886.3|370
1651092000000|2022-04-27 20:40:00|1888.1|1887.8|1890.4|1890.1|1890.4|1890.1|1888|1887.7|396
1651092300000|2022-04-27 20:45:00|1890.5|1890.2|1894.1|1893.8|1895.9|1895.6|1889.7|1889.4|741
1651092600000|2022-04-27 20:50:00|1893.9|1893.6|1892.1|1891.8|1895.5|1895.2|1891.6|1891.3|856
1651092900000|2022-04-27 20:55:00|1892|1891.7|1893.4|1892.6|1893.8|1893.5|1892|1891.7|374
1651093200000|2022-04-27 21:00:00|1893.3|1892.5|1892.5|1891.7|1893.3|1892.5|1892.5|1891.7|0
1651093500000|2022-04-27 21:05:00|1892.6|1891.8|1892.6|1891.8|1892.6|1891.8|1892.4|1891.6|0
1651093800000|2022-04-27 21:10:00|1892.5|1891.7|1892.4|1891.6|1892.7|1891.9|1892.4|1891.6|0
1651094100000|2022-04-27 21:15:00|1892.3|1891.5|1892.4|1891.6|1892.4|1891.6|1892.3|1891.5|0
1651094400000|2022-04-27 21:20:00|1892.5|1891.7|1892.6|1891.8|1892.6|1891.8|1892.3|1891.5|0
1651094700000|2022-04-27 21:25:00|1892.4|1891.6|1892.5|1891.7|1892.6|1891.8|1892.4|1891.6|0
1651095000000|2022-04-27 21:30:00|1892.4|1891.6|1892.6|1891.8|1892.6|1891.8|1892.3|1891.5|0
1651095300000|2022-04-27 21:35:00|1892.7|1891.9|1892.8|1892|1893|1892.2|1892.6|1891.8|0
1651095600000|2022-04-27 21:40:00|1892.9|1892.1|1892.8|1892|1892.9|1892.1|1892.5|1891.7|0
1651095900000|2022-04-27 21:45:00|1892.7|1891.9|1892.6|1891.8|1893.1|1892.3|1892.6|1891.8|0
1651096200000|2022-04-27 21:50:00|1892.7|1891.9|1893.2|1892.4|1893.2|1892.4|1892.7|1891.9|0
1651096500000|2022-04-27 21:55:00|1893.1|1892.3|1893.4|1892.6|1893.4|1892.6|1893.1|1892.3|0
1651096800000|2022-04-27 22:00:00|1893.6|1892.8|1893.2|1892.9|1895.2|1894.9|1892.8|1892.5|351
1651097100000|2022-04-27 22:05:00|1893.3|1893|1892.9|1892.6|1893.8|1893.5|1892.7|1892.4|270
1651097400000|2022-04-27 22:10:00|1893.1|1892.8|1890.8|1890.5|1893.1|1892.8|1890.4|1890.1|246
1651097700000|2022-04-27 22:15:00|1891|1890.7|1890.5|1890.2|1892.4|1892.1|1890.3|1890|97
1651098000000|2022-04-27 22:20:00|1890.6|1890.3|1890.1|1889.8|1890.7|1890.4|1889.8|1889.5|120
1651098300000|2022-04-27 22:25:00|1890|1889.7|1889.3|1889|1890.3|1890|1889.2|1888.9|57
1651098600000|2022-04-27 22:30:00|1889.4|1889.1|1890.3|1890|1890.6|1890.3|1888.9|1888.6|70
1651098900000|2022-04-27 22:35:00|1890.2|1889.9|1890.9|1890.6|1890.9|1890.6|1889.9|1889.6|9
1651099200000|2022-04-27 22:40:00|1890.8|1890.5|1890.3|1890|1890.9|1890.6|1890.3|1890|15
1651099500000|2022-04-27 22:45:00|1890.2|1889.9|1891|1890.7|1891.7|1891.4|1890.2|1889.9|75
1651099800000|2022-04-27 22:50:00|1890.9|1890.6|1891.2|1890.9|1891.6|1891.3|1890.7|1890.4|43
1651100100000|2022-04-27 22:55:00|1891.3|1891|1890.2|1889.9|1891.4|1891.1|1889.6|1889.3|100
1651100400000|2022-04-27 23:00:00|1890.3|1890|1888.6|1888.3|1890.6|1890.3|1888.6|1888.3|88
1651100700000|2022-04-27 23:05:00|1888.7|1888.4|1889.2|1888.9|1889.3|1889|1888.4|1888.1|50
1651101000000|2022-04-27 23:10:00|1889.1|1888.8|1889.8|1889.5|1890|1889.7|1889.1|1888.8|21
1651101300000|2022-04-27 23:15:00|1889.7|1889.4|1889.7|1889.4|1889.9|1889.6|1889.1|1888.8|25
1651101600000|2022-04-27 23:20:00|1889.6|1889.3|1890.4|1890.1|1890.5|1890.2|1889.4|1889.1|49
1651101900000|2022-04-27 23:25:00|1890.3|1890|1891.1|1890.8|1891.6|1891.3|1890.2|1889.9|78
1651102200000|2022-04-27 23:30:00|1891.2|1890.9|1892.5|1892.2|1892.5|1892.2|1890.7|1890.4|85
1651102500000|2022-04-27 23:35:00|1892.6|1892.3|1891.7|1891.4|1892.7|1892.4|1891.3|1891|73
1651102800000|2022-04-27 23:40:00|1891.6|1891.3|1890|1889.7|1891.7|1891.4|1889.9|1889.6|84
1651103100000|2022-04-27 23:45:00|1890.1|1889.8|1890.2|1889.9|1891|1890.7|1890|1889.7|31
1651103400000|2022-04-27 23:50:00|1890.3|1890|1889.7|1889.4|1890.6|1890.3|1889.6|1889.3|51
1651103700000|2022-04-27 23:55:00|1889.8|1889.5|1890.5|1890.2|1890.7|1890.4|1889.8|1889.5|44
1651104000000|2022-04-28 00:00:00|1890.3|1890|1889.2|1888.9|1890.6|1890.3|1889|1888.7|71
1651104300000|2022-04-28 00:05:00|1889.1|1888.8|1889.7|1889.4|1890.2|1889.9|1888.8|1888.5|31
1651104600000|2022-04-28 00:10:00|1889.8|1889.5|1889.9|1889.6|1890.1|1889.8|1889.5|1889.2|10
1651104900000|2022-04-28 00:15:00|1889.7|1889.4|1888.1|1887.8|1889.8|1889.5|1887.7|1887.4|61
1651105200000|2022-04-28 00:20:00|1888|1887.7|1886.4|1886.1|1888|1887.7|1886.2|1885.9|75
1651105500000|2022-04-28 00:25:00|1886.3|1886|1886.7|1886.4|1887.4|1887.1|1885.8|1885.5|47
1651105800000|2022-04-28 00:30:00|1886.5|1886.2|1887.3|1887|1887.8|1887.5|1885.5|1885.2|113
1651106100000|2022-04-28 00:35:00|1887.2|1886.9|1888.2|1887.9|1888.3|1888|1887.2|1886.9|23
1651106400000|2022-04-28 00:40:00|1888.1|1887.8|1889.1|1888.8|1889.7|1889.4|1888.1|1887.8|61
1651106700000|2022-04-28 00:45:00|1889|1888.7|1889.9|1889.6|1890.9|1890.6|1889|1888.7|363
1651107000000|2022-04-28 00:50:00|1890|1889.7|1891.3|1891|1891.4|1891.1|1890|1889.7|48
1651107300000|2022-04-28 00:55:00|1891.4|1891.1|1891.1|1890.8|1891.8|1891.5|1890.5|1890.2|43
1651107600000|2022-04-28 01:00:00|1891.2|1890.9|1891.9|1891.6|1892.6|1892.3|1890.6|1890.3|205
1651107900000|2022-04-28 01:05:00|1892|1891.7|1890.7|1890.4|1892|1891.7|1890.3|1890|44
1651108200000|2022-04-28 01:10:00|1890.6|1890.3|1889.7|1889.4|1890.9|1890.6|1889.7|1889.4|50
1651108500000|2022-04-28 01:15:00|1889.8|1889.5|1890.3|1890|1890.9|1890.6|1889.6|1889.3|36
1651108800000|2022-04-28 01:20:00|1890.2|1889.9|1887.8|1887.5|1890.4|1890.1|1887.3|1887|92
1651109100000|2022-04-28 01:25:00|1887.7|1887.4|1887.4|1887.1|1888.8|1888.5|1886.9|1886.6|46
1651109400000|2022-04-28 01:30:00|1887.2|1886.9|1885.2|1884.9|1887.4|1887.1|1884.7|1884.4|76
1651109700000|2022-04-28 01:35:00|1885.3|1885|1885.8|1885.5|1886|1885.7|1884|1883.7|101
1651110000000|2022-04-28 01:40:00|1885.9|1885.6|1885.7|1885.4|1886.5|1886.2|1885.6|1885.3|43
1651110300000|2022-04-28 01:45:00|1885.8|1885.5|1885.8|1885.5|1885.9|1885.6|1885.1|1884.8|34
1651110600000|2022-04-28 01:50:00|1885.9|1885.6|1886.6|1886.3|1887.3|1887|1885.9|1885.6|42
1651110900000|2022-04-28 01:55:00|1886.7|1886.4|1887.5|1887.2|1887.7|1887.4|1886.3|1886|25
1651111200000|2022-04-28 02:00:00|1887.6|1887.3|1887.8|1887.5|1888.3|1888|1886.9|1886.6|62
1651111500000|2022-04-28 02:05:00|1887.7|1887.4|1887.7|1887.4|1888.2|1887.9|1887.3|1887|14
1651111800000|2022-04-28 02:10:00|1887.6|1887.3|1888.4|1888.1|1888.5|1888.2|1887.6|1887.3|13
1651112100000|2022-04-28 02:15:00|1888.5|1888.2|1888.3|1888|1888.9|1888.6|1887.9|1887.6|30
1651112400000|2022-04-28 02:20:00|1888.2|1887.9|1888|1887.7|1888.3|1888|1887.6|1887.3|30
1651112700000|2022-04-28 02:25:00|1887.9|1887.6|1887.7|1887.4|1888.7|1888.4|1887.1|1886.8|27
1651113000000|2022-04-28 02:30:00|1887.6|1887.3|1888.5|1888.2|1888.8|1888.5|1887.5|1887.2|18
1651113300000|2022-04-28 02:35:00|1888.6|1888.3|1889|1888.7|1889.2|1888.9|1888.4|1888.1|14
1651113600000|2022-04-28 02:40:00|1889.1|1888.8|1890.9|1890.6|1890.9|1890.6|1889|1888.7|63
1651113900000|2022-04-28 02:45:00|1891|1890.7|1890.8|1890.5|1891.3|1891|1890.5|1890.2|42
1651114200000|2022-04-28 02:50:00|1890.9|1890.6|1889.7|1889.4|1891|1890.7|1889.6|1889.3|95
1651114500000|2022-04-28 02:55:00|1889.8|1889.5|1889.1|1888.8|1889.9|1889.6|1888.9|1888.6|30
1651114800000|2022-04-28 03:00:00|1889.2|1888.9|1889.2|1888.9|1889.6|1889.3|1889|1888.7|14
1651115100000|2022-04-28 03:05:00|1889.3|1889|1890.2|1889.9|1890.4|1890.1|1889.3|1889|8
1651115400000|2022-04-28 03:10:00|1890.3|1890|1890.7|1890.4|1891.1|1890.8|1889.9|1889.6|36
1651115700000|2022-04-28 03:15:00|1890.6|1890.3|1888.1|1887.8|1891.1|1890.8|1887.2|1886.9|153
1651116000000|2022-04-28 03:20:00|1888|1887.7|1888.6|1888.3|1888.6|1888.3|1887.5|1887.2|55
1651116300000|2022-04-28 03:25:00|1888.5|1888.2|1889.1|1888.8|1889.6|1889.3|1888.4|1888.1|16
1651116600000|2022-04-28 03:30:00|1889|1888.7|1889|1888.7|1889.6|1889.3|1888.1|1887.8|35
1651116900000|2022-04-28 03:35:00|1888.9|1888.6|1888.4|1888.1|1889.1|1888.8|1888.2|1887.9|15
1651117200000|2022-04-28 03:40:00|1888.3|1888|1888.2|1887.9|1888.4|1888.1|1887.6|1887.3|15
1651117500000|2022-04-28 03:45:00|1888.3|1888|1888.3|1888|1888.7|1888.4|1888.1|1887.8|46
1651117800000|2022-04-28 03:50:00|1888.4|1888.1|1888.3|1888|1888.6|1888.3|1888|1887.7|18
1651118100000|2022-04-28 03:55:00|1888.2|1887.9|1889|1888.7|1889|1888.7|1888.2|1887.9|22
1651118400000|2022-04-28 04:00:00|1888.9|1888.6|1888.6|1888.3|1889.3|1889|1888.3|1888|36
1651118700000|2022-04-28 04:05:00|1888.7|1888.4|1889|1888.7|1889.2|1888.9|1888.5|1888.2|13
1651119000000|2022-04-28 04:10:00|1889.3|1889|1889.5|1889.2|1889.9|1889.6|1889|1888.7|54
1651119300000|2022-04-28 04:15:00|1889.4|1889.1|1888.5|1888.2|1889.5|1889.2|1888.1|1887.8|47
1651119600000|2022-04-28 04:20:00|1888.4|1888.1|1888.8|1888.5|1889|1888.7|1888.4|1888.1|8
1651119900000|2022-04-28 04:25:00|1888.7|1888.4|1889|1888.7|1889.2|1888.9|1888.3|1888|27
1651120200000|2022-04-28 04:30:00|1889.1|1888.8|1889.1|1888.8|1889.1|1888.8|1888.5|1888.2|41
1651120500000|2022-04-28 04:35:00|1889|1888.7|1889.2|1888.9|1889.2|1888.9|1888.7|1888.4|23
1651120800000|2022-04-28 04:40:00|1889.1|1888.8|1890|1889.7|1890.2|1889.9|1888.9|1888.6|12
1651121100000|2022-04-28 04:45:00|1890.1|1889.8|1890.6|1890.3|1890.6|1890.3|1890|1889.7|30
1651121400000|2022-04-28 04:50:00|1890.5|1890.2|1890.3|1890|1890.7|1890.4|1890.2|1889.9|15
1651121700000|2022-04-28 04:55:00|1890.4|1890.1|1890.7|1890.4|1890.8|1890.5|1890.2|1889.9|13
1651122000000|2022-04-28 05:00:00|1890.6|1890.3|1889.9|1889.6|1890.6|1890.3|1889.4|1889.1|25
1651122300000|2022-04-28 05:05:00|1890|1889.7|1890|1889.7|1890.1|1889.8|1889.4|1889.1|27
1651122600000|2022-04-28 05:10:00|1889.9|1889.6|1890|1889.7|1890|1889.7|1889.4|1889.1|24
1651122900000|2022-04-28 05:15:00|1889.9|1889.6|1889.6|1889.3|1890|1889.7|1889|1888.7|39
1651123200000|2022-04-28 05:20:00|1889.7|1889.4|1888.8|1888.5|1889.8|1889.5|1888.7|1888.4|95
1651123500000|2022-04-28 05:25:00|1888.7|1888.4|1890|1889.7|1890.4|1890.1|1888.6|1888.3|48
1651123800000|2022-04-28 05:30:00|1890.1|1889.8|1889.4|1889.1|1890.4|1890.1|1888.5|1888.2|150
1651124100000|2022-04-28 05:35:00|1889.5|1889.2|1889.4|1889.1|1890.8|1890.5|1889.1|1888.8|50
1651124400000|2022-04-28 05:40:00|1889.3|1889|1888.6|1888.3|1889.8|1889.5|1888|1887.7|52
1651124700000|2022-04-28 05:45:00|1888.5|1888.2|1891.9|1891.6|1892.1|1891.8|1888.4|1888.1|187
1651125000000|2022-04-28 05:50:00|1891.8|1891.5|1892.7|1892.4|1892.8|1892.5|1891.7|1891.4|229
1651125300000|2022-04-28 05:55:00|1892.6|1892.3|1891.9|1891.6|1892.9|1892.6|1891.9|1891.6|56
1651125600000|2022-04-28 06:00:00|1891.8|1891.5|1892.9|1892.6|1893.4|1893.1|1890.7|1890.4|123
1651125900000|2022-04-28 06:05:00|1892.8|1892.5|1892.9|1892.6|1893.9|1893.6|1891.5|1891.2|134
1651126200000|2022-04-28 06:10:00|1893|1892.7|1894.2|1893.9|1894.5|1894.2|1891.7|1891.4|143
1651126500000|2022-04-28 06:15:00|1894.3|1894|1895|1894.7|1895.3|1895|1893.9|1893.6|70
1651126800000|2022-04-28 06:20:00|1895.3|1895|1896.2|1895.9|1896.8|1896.5|1894.5|1894.2|123
1651127100000|2022-04-28 06:25:00|1896.3|1896|1896.4|1896.1|1897.4|1897.1|1895.9|1895.6|77
1651127400000|2022-04-28 06:30:00|1896.2|1895.9|1896.6|1896.3|1897.4|1897.1|1896.1|1895.8|77
1651127700000|2022-04-28 06:35:00|1896.5|1896.2|1896.7|1896.4|1897|1896.7|1895.8|1895.5|78
1651128000000|2022-04-28 06:40:00|1896.8|1896.5|1897.8|1897.5|1898|1897.7|1896.3|1896|92
1651128300000|2022-04-28 06:45:00|1897.7|1897.4|1898.2|1897.9|1898.5|1898.2|1897.5|1897.2|62
1651128600000|2022-04-28 06:50:00|1898.3|1898|1898.6|1898.3|1899.1|1898.8|1898.1|1897.8|64
1651128900000|2022-04-28 06:55:00|1898.7|1898.4|1898|1897.7|1899|1898.7|1897.2|1896.9|148
1651129200000|2022-04-28 07:00:00|1897.9|1897.6|1899.1|1898.8|1899.3|1899|1896.7|1896.4|327
1651129500000|2022-04-28 07:05:00|1899.2|1898.9|1897.9|1897.6|1899.3|1899|1896.6|1896.3|142
1651129800000|2022-04-28 07:10:00|1898.1|1897.8|1900.4|1900.1|1902.3|1902|1896.6|1896.3|579
1651130100000|2022-04-28 07:15:00|1900.6|1900.3|1902.6|1902.3|1902.6|1902.3|1900.1|1899.8|207
1651130400000|2022-04-28 07:20:00|1902.5|1902.2|1903.3|1903|1904.1|1903.8|1902|1901.7|277
1651130700000|2022-04-28 07:25:00|1903.2|1902.9|1905.6|1905.3|1905.8|1905.5|1902.1|1901.8|274
1651131000000|2022-04-28 07:30:00|1905.7|1905.4|1905.7|1905.4|1906.8|1906.5|1905.2|1904.9|265
1651131300000|2022-04-28 07:35:00|1905.8|1905.5|1908.7|1908.4|1909|1908.7|1905.7|1905.4|342
1651131600000|2022-04-28 07:40:00|1908.6|1908.3|1909.3|1909|1909.6|1909.3|1908.1|1907.8|279
1651131900000|2022-04-28 07:45:00|1909.2|1908.9|1908.2|1907.9|1909.4|1909.1|1907.7|1907.4|194
1651132200000|2022-04-28 07:50:00|1908.1|1907.8|1907.5|1907.2|1908.9|1908.6|1907.3|1907|170
1651132500000|2022-04-28 07:55:00|1907.4|1907.1|1906.1|1905.8|1907.8|1907.5|1905.6|1905.3|111
1651132800000|2022-04-28 08:00:00|1906.3|1906|1906.4|1906.1|1908.4|1908.1|1906|1905.7|258
1651133100000|2022-04-28 08:05:00|1906.5|1906.2|1907.8|1907.5|1908.8|1908.5|1906.2|1905.9|174
1651133400000|2022-04-28 08:10:00|1907.6|1907.3|1909.8|1909.5|1909.8|1909.5|1906.4|1906.1|305
1651133700000|2022-04-28 08:15:00|1909.7|1909.4|1909|1908.7|1910.5|1910.2|1908.9|1908.6|200
1651134000000|2022-04-28 08:20:00|1909.1|1908.8|1910.2|1909.9|1910.4|1910.1|1908.5|1908.2|60
1651134300000|2022-04-28 08:25:00|1910.1|1909.8|1911.8|1911.5|1911.9|1911.6|1910.1|1909.8|273
1651134600000|2022-04-28 08:30:00|1911.7|1911.4|1912|1911.7|1912.1|1911.8|1910.9|1910.6|119
1651134900000|2022-04-28 08:35:00|1911.9|1911.6|1911.8|1911.5|1912.2|1911.9|1911.6|1911.3|164
1651135200000|2022-04-28 08:40:00|1911.7|1911.4|1911.5|1911.2|1914.1|1913.8|1910.9|1910.6|329
1651135500000|2022-04-28 08:45:00|1911.4|1911.1|1911.6|1911.3|1912.7|1912.4|1911.3|1911|89
1651135800000|2022-04-28 08:50:00|1911.7|1911.4|1911.8|1911.5|1912|1911.7|1910.7|1910.4|166
1651136100000|2022-04-28 08:55:00|1911.7|1911.4|1913.6|1913.3|1913.7|1913.4|1911.4|1911.1|203
1651136400000|2022-04-28 09:00:00|1913.5|1913.2|1914.7|1914.4|1915.4|1915.1|1913|1912.7|321
1651136700000|2022-04-28 09:05:00|1914.8|1914.5|1913.6|1913.3|1915.1|1914.8|1913.1|1912.8|171
1651137000000|2022-04-28 09:10:00|1913.5|1913.2|1912.7|1912.4|1913.5|1913.2|1912.3|1912|208
1651137300000|2022-04-28 09:15:00|1912.6|1912.3|1912.4|1912.1|1912.7|1912.4|1911.6|1911.3|139
1651137600000|2022-04-28 09:20:00|1912.3|1912|1912.7|1912.4|1912.9|1912.6|1911.8|1911.5|45
1651137900000|2022-04-28 09:25:00|1912.8|1912.5|1911|1910.7|1912.8|1912.5|1910.4|1910.1|237
1651138200000|2022-04-28 09:30:00|1911.1|1910.8|1911.7|1911.4|1912.3|1912|1910.9|1910.6|143
1651138500000|2022-04-28 09:35:00|1911.8|1911.5|1910.6|1910.3|1912.5|1912.2|1910.3|1910|90
1651138800000|2022-04-28 09:40:00|1910.5|1910.2|1909.3|1909|1911.8|1911.5|1908.7|1908.4|232
1651139100000|2022-04-28 09:45:00|1909.5|1909.2|1911|1910.7|1911.3|1911|1908.7|1908.4|154
1651139400000|2022-04-28 09:50:00|1910.8|1910.5|1910.2|1909.9|1911|1910.7|1908.9|1908.6|161
1651139700000|2022-04-28 09:55:00|1910.3|1910|1909.8|1909.5|1910.3|1910|1908.4|1908.1|118
1651140000000|2022-04-28 10:00:00|1910|1909.7|1909.2|1908.9|1910.3|1910|1908.7|1908.4|167
1651140300000|2022-04-28 10:05:00|1909.3|1909|1909.4|1909.1|1910.3|1910|1908.3|1908|130
1651140600000|2022-04-28 10:10:00|1909.3|1909|1908.3|1908|1909.5|1909.2|1908.1|1907.8|73
1651140900000|2022-04-28 10:15:00|1908.2|1907.9|1906.6|1906.3|1908.3|1908|1906.5|1906.2|142
1651141200000|2022-04-28 10:20:00|1906.9|1906.6|1907.1|1906.8|1907.8|1907.5|1905.9|1905.6|95
1651141500000|2022-04-28 10:25:00|1907|1906.7|1906.4|1906.1|1907.5|1907.2|1905.6|1905.3|217
1651141800000|2022-04-28 10:30:00|1906.3|1906|1906.8|1906.5|1907.3|1907|1905.5|1905.2|184
1651142100000|2022-04-28 10:35:00|1907|1906.7|1906.8|1906.5|1907.7|1907.4|1905.9|1905.6|190
1651142400000|2022-04-28 10:40:00|1906.7|1906.4|1906.5|1906.2|1907.4|1907.1|1906.1|1905.8|83
1651142700000|2022-04-28 10:45:00|1906.6|1906.3|1904.3|1904|1906.6|1906.3|1903.9|1903.6|209
1651143000000|2022-04-28 10:50:00|1904.2|1903.9|1903.9|1903.6|1904.7|1904.4|1903.7|1903.4|89
1651143300000|2022-04-28 10:55:00|1903.8|1903.5|1905.2|1904.9|1905.5|1905.2|1903.6|1903.3|249
1651143600000|2022-04-28 11:00:00|1905.3|1905|1908.1|1907.8|1908.6|1908.3|1905|1904.7|390
1651143900000|2022-04-28 11:05:00|1908.2|1907.9|1910.2|1909.9|1910.8|1910.5|1908.1|1907.8|267
1651144200000|2022-04-28 11:10:00|1910.1|1909.8|1910|1909.7|1910.5|1910.2|1909.6|1909.3|100
1651144500000|2022-04-28 11:15:00|1909.9|1909.6|1909.9|1909.6|1910.4|1910.1|1909.3|1909|44
1651144800000|2022-04-28 11:20:00|1910|1909.7|1909.5|1909.2|1910.2|1909.9|1909.2|1908.9|45
1651145100000|2022-04-28 11:25:00|1909.4|1909.1|1908.1|1907.8|1910|1909.7|1907.6|1907.3|156
1651145400000|2022-04-28 11:30:00|1908|1907.7|1907.5|1907.2|1908.9|1908.6|1907.3|1907|213
1651145700000|2022-04-28 11:35:00|1907.6|1907.3|1907.5|1907.2|1908.3|1908|1907|1906.7|135
1651146000000|2022-04-28 11:40:00|1907.4|1907.1|1907.1|1906.8|1907.8|1907.5|1906.7|1906.4|251
1651146300000|2022-04-28 11:45:00|1907|1906.7|1908.2|1907.9|1908.8|1908.5|1906.7|1906.4|240
1651146600000|2022-04-28 11:50:00|1908.3|1908|1907.5|1907.2|1908.9|1908.6|1907.1|1906.8|155
1651146900000|2022-04-28 11:55:00|1907.4|1907.1|1907|1906.7|1907.5|1907.2|1905.8|1905.5|179
1651147200000|2022-04-28 12:00:00|1906.9|1906.6|1907.4|1907.1|1908.2|1907.9|1906.3|1906|373
1651147500000|2022-04-28 12:05:00|1907.5|1907.2|1906.5|1906.2|1907.6|1907.3|1906.2|1905.9|237
1651147800000|2022-04-28 12:10:00|1906.4|1906.1|1905.3|1905|1906.6|1906.3|1905|1904.7|133
1651148100000|2022-04-28 12:15:00|1905.1|1904.8|1906.4|1906.1|1906.9|1906.6|1904.9|1904.6|178
1651148400000|2022-04-28 12:20:00|1906.1|1905.8|1908.1|1907.8|1908.1|1907.8|1906|1905.7|280
1651148700000|2022-04-28 12:25:00|1908|1907.7|1904.6|1904.3|1908.1|1907.8|1904.6|1904.3|332
1651149000000|2022-04-28 12:30:00|1904.7|1904.4|1901.2|1900.9|1904.8|1904.5|1901|1900.7|1129
1651149300000|2022-04-28 12:35:00|1901.5|1901.2|1904.2|1903.9|1904.8|1904.5|1899.5|1899.2|875
1651149600000|2022-04-28 12:40:00|1904.3|1904|1905.6|1905.3|1907.6|1907.3|1903.8|1903.5|638
1651149900000|2022-04-28 12:45:00|1905.7|1905.4|1902.1|1901.8|1905.8|1905.5|1902.1|1901.8|419
1651150200000|2022-04-28 12:50:00|1902.2|1901.9|1900.3|1900|1902.2|1901.9|1899.5|1899.2|553
1651150500000|2022-04-28 12:55:00|1900.2|1899.9|1901|1900.7|1901|1900.7|1899.1|1898.8|598
1651150800000|2022-04-28 13:00:00|1900.6|1900.3|1900.9|1900.6|1902.6|1902.3|1900|1899.7|318
1651151100000|2022-04-28 13:05:00|1901|1900.7|1902.6|1902.3|1903|1902.7|1900.8|1900.5|219
1651151400000|2022-04-28 13:10:00|1902.7|1902.4|1901.1|1900.8|1902.8|1902.5|1900.9|1900.6|197
1651151700000|2022-04-28 13:15:00|1901.2|1900.9|1903.4|1903.1|1903.8|1903.5|1900.5|1900.2|383
1651152000000|2022-04-28 13:20:00|1903.5|1903.2|1904|1903.7|1905.2|1904.9|1902.9|1902.6|515
1651152300000|2022-04-28 13:25:00|1903.9|1903.6|1904.4|1904.1|1904.6|1904.3|1902.2|1901.9|639
1651152600000|2022-04-28 13:30:00|1904.6|1904.3|1901.5|1901.2|1909|1908.7|1901.3|1901|9306
1651152900000|2022-04-28 13:35:00|1901.4|1901.1|1896.1|1895.8|1902.2|1901.9|1896.1|1895.8|5319
1651153200000|2022-04-28 13:40:00|1896.2|1895.9|1889.2|1888.9|1899.2|1898.9|1887.8|1887.5|6049
1651153500000|2022-04-28 13:45:00|1888.9|1888.6|1887|1886.7|1892.4|1892.1|1886.9|1886.6|5397
1651153800000|2022-04-28 13:50:00|1887.1|1886.8|1888.2|1887.9|1889.4|1889.1|1884.5|1884.2|4268
1651154100000|2022-04-28 13:55:00|1887.9|1887.6|1884.2|1883.9|1888.2|1887.9|1883.1|1882.8|3207
1651154400000|2022-04-28 14:00:00|1884.1|1883.8|1874.6|1874.3|1884.3|1884|1873.7|1873.4|5362
1651154700000|2022-04-28 14:05:00|1874.4|1874.1|1872.9|1872.6|1878.1|1877.8|1872.6|1872.3|3956
1651155000000|2022-04-28 14:10:00|1873|1872.7|1871.6|1871.3|1876.7|1876.4|1868.4|1868.1|3587
1651155300000|2022-04-28 14:15:00|1871.4|1871.1|1875.6|1875.3|1876.5|1876.2|1868.8|1868.5|3758
1651155600000|2022-04-28 14:20:00|1875.5|1875.2|1868.1|1867.8|1876.1|1875.8|1867.7|1867.4|3394
1651155900000|2022-04-28 14:25:00|1868.2|1867.9|1866.4|1866.1|1868.5|1868.2|1863.9|1863.6|3591
1651156200000|2022-04-28 14:30:00|1866.2|1865.9|1861.7|1861.4|1867.5|1867.2|1860.5|1860.2|4083
1651156500000|2022-04-28 14:35:00|1861.5|1861.2|1863.6|1863.3|1866.8|1866.5|1861.3|1861|3872
1651156800000|2022-04-28 14:40:00|1863.3|1863|1864.1|1863.8|1864.6|1864.3|1859.7|1859.4|2407
1651157100000|2022-04-28 14:45:00|1864|1863.7|1864.2|1863.9|1868.9|1868.6|1863.3|1863|2672
1651157400000|2022-04-28 14:50:00|1864.1|1863.8|1865.7|1865.4|1866.6|1866.3|1860.7|1860.4|2140
1651157700000|2022-04-28 14:55:00|1865.6|1865.3|1869.9|1869.6|1870.4|1870.1|1865.2|1864.9|2152
1651158000000|2022-04-28 15:00:00|1870|1869.7|1869.6|1869.3|1871.9|1871.6|1868.8|1868.5|1930
1651158300000|2022-04-28 15:05:00|1869.5|1869.2|1874.3|1874|1875.5|1875.2|1867.1|1866.8|3030
1651158600000|2022-04-28 15:10:00|1874.4|1874.1|1875.6|1875.3|1875.6|1875.3|1873.1|1872.8|1838
1651158900000|2022-04-28 15:15:00|1876.4|1876.1|1873.8|1873.5|1876.4|1876.1|1871.8|1871.5|2608
1651159200000|2022-04-28 15:20:00|1873.7|1873.4|1871.6|1871.3|1874|1873.7|1870.1|1869.8|2538
1651159500000|2022-04-28 15:25:00|1871.5|1871.2|1872.1|1871.8|1873.8|1873.5|1870.8|1870.5|1747
1651159800000|2022-04-28 15:30:00|1872.3|1872|1873.7|1873.4|1874.6|1874.3|1869.3|1869|2131
1651160100000|2022-04-28 15:35:00|1873.9|1873.6|1868.5|1868.2|1874.5|1874.2|1868.3|1868|1557
1651160400000|2022-04-28 15:40:00|1868.6|1868.3|1867.5|1867.2|1870.4|1870.1|1867.1|1866.8|1483
1651160700000|2022-04-28 15:45:00|1867.3|1867|1867.9|1867.6|1868.1|1867.8|1865.5|1865.2|1146
1651161000000|2022-04-28 15:50:00|1867.8|1867.5|1872.1|1871.8|1873.5|1873.2|1866.4|1866.1|1862
1651161300000|2022-04-28 15:55:00|1872.2|1871.9|1870.5|1870.2|1872.4|1872.1|1868.2|1867.9|1278
1651161600000|2022-04-28 16:00:00|1870.4|1870.1|1872.8|1872.5|1873|1872.7|1868.1|1867.8|1320
1651161900000|2022-04-28 16:05:00|1872.7|1872.4|1871.6|1871.3|1873.3|1873|1869.2|1868.9|1082
1651162200000|2022-04-28 16:10:00|1871.7|1871.4|1875.8|1875.5|1875.9|1875.6|1871.4|1871.1|1235
1651162500000|2022-04-28 16:15:00|1875.9|1875.6|1878.7|1878.4|1879.1|1878.8|1875.2|1874.9|1647
1651162800000|2022-04-28 16:20:00|1878.8|1878.5|1883.1|1882.8|1883.5|1883.2|1877.7|1877.4|1430
1651163100000|2022-04-28 16:25:00|1883|1882.7|1886.6|1886.3|1886.6|1886.3|1882.9|1882.6|1423
1651163400000|2022-04-28 16:30:00|1886.8|1886.5|1889.6|1889.3|1889.6|1889.3|1886.3|1886|1672
1651163700000|2022-04-28 16:35:00|1889.7|1889.4|1894.2|1893.9|1894.9|1894.6|1889.7|1889.4|2921
1651164000000|2022-04-28 16:40:00|1894.3|1894|1898.7|1898.4|1898.7|1898.4|1894.3|1894|1985
1651164300000|2022-04-28 16:45:00|1899|1898.7|1902.3|1902|1905.3|1905|1899|1898.7|3473
1651164600000|2022-04-28 16:50:00|1902.5|1902.2|1903.9|1903.6|1904.1|1903.8|1899.2|1898.9|2825
1651164900000|2022-04-28 16:55:00|1903.7|1903.4|1904.4|1904.1|1904.8|1904.5|1901.1|1900.8|1130
1651165200000|2022-04-28 17:00:00|1904.5|1904.2|1904.5|1904.2|1905.9|1905.6|1901.4|1901.1|2039
1651165500000|2022-04-28 17:05:00|1904.7|1904.4|1906.9|1906.6|1908|1907.7|1902.6|1902.3|1987
1651165800000|2022-04-28 17:10:00|1906.8|1906.5|1910.4|1910.1|1911.3|1911|1906.8|1906.5|1997
1651166100000|2022-04-28 17:15:00|1910.3|1910|1912.1|1911.8|1912.3|1912|1907.4|1907.1|2027
1651166400000|2022-04-28 17:20:00|1912|1911.7|1909.6|1909.3|1912.7|1912.4|1909.2|1908.9|1803
1651166700000|2022-04-28 17:25:00|1909.5|1909.2|1911.6|1911.3|1912.5|1912.2|1909.3|1909|1465
1651167000000|2022-04-28 17:30:00|1911.7|1911.4|1912.1|1911.8|1912.8|1912.5|1908.6|1908.3|1882
1651167300000|2022-04-28 17:35:00|1912.2|1911.9|1916.5|1916.2|1916.7|1916.4|1911.4|1911.1|2454
1651167600000|2022-04-28 17:40:00|1916.6|1916.3|1913.2|1912.9|1917.4|1917.1|1910.5|1910.2|2358
1651167900000|2022-04-28 17:45:00|1913.3|1913|1916|1915.7|1917.2|1916.9|1912|1911.7|1757
1651168200000|2022-04-28 17:50:00|1916.1|1915.8|1912|1911.7|1917|1916.7|1911.9|1911.6|1696
1651168500000|2022-04-28 17:55:00|1912.1|1911.8|1913.9|1913.6|1914.5|1914.2|1910.7|1910.4|1388
1651168800000|2022-04-28 18:00:00|1914.3|1914|1916.3|1916|1916.7|1916.4|1913.6|1913.3|1504
1651169100000|2022-04-28 18:05:00|1916.5|1916.2|1914.6|1914.3|1916.5|1916.2|1912.6|1912.3|1114
1651169400000|2022-04-28 18:10:00|1914.5|1914.2|1913.9|1913.6|1917.9|1917.6|1913.3|1913|1341
1651169700000|2022-04-28 18:15:00|1913.8|1913.5|1916.6|1916.3|1916.7|1916.4|1912.1|1911.8|935
1651170000000|2022-04-28 18:20:00|1916.5|1916.2|1919|1918.7|1919.1|1918.8|1914.4|1914.1|1487
1651170300000|2022-04-28 18:25:00|1918.9|1918.6|1917.4|1917.1|1918.9|1918.6|1916.1|1915.8|1399
1651170600000|2022-04-28 18:30:00|1917.5|1917.2|1917.4|1917.1|1918.6|1918.3|1915.7|1915.4|1212
1651170900000|2022-04-28 18:35:00|1917.3|1917|1918.2|1917.9|1919|1918.7|1916.7|1916.4|922
1651171200000|2022-04-28 18:40:00|1918.3|1918|1920.8|1920.5|1921.1|1920.8|1917.9|1917.6|1657
1651171500000|2022-04-28 18:45:00|1920.7|1920.4|1922.7|1922.4|1922.7|1922.4|1920|1919.7|1422
1651171800000|2022-04-28 18:50:00|1922.6|1922.3|1920.7|1920.4|1924.6|1924.3|1920.6|1920.3|1809
1651172100000|2022-04-28 18:55:00|1920.6|1920.3|1922.8|1922.5|1923.2|1922.9|1919.7|1919.4|1145
1651172400000|2022-04-28 19:00:00|1922.7|1922.4|1923.9|1923.6|1925.2|1924.9|1921|1920.7|1668
1651172700000|2022-04-28 19:05:00|1923.8|1923.5|1925.1|1924.8|1925.9|1925.6|1923.5|1923.2|1092
1651173000000|2022-04-28 19:10:00|1925.2|1924.9|1924|1923.7|1925.9|1925.6|1923.7|1923.4|1796
1651173300000|2022-04-28 19:15:00|1924.1|1923.8|1926.4|1926.1|1926.6|1926.3|1923.4|1923.1|1245
1651173600000|2022-04-28 19:20:00|1926.3|1926|1927.3|1927|1927.5|1927.2|1925.1|1924.8|1977
1651173900000|2022-04-28 19:25:00|1927.4|1927.1|1924.2|1923.9|1927.4|1927.1|1924|1923.7|1934
1651174200000|2022-04-28 19:30:00|1924.3|1924|1919.4|1919.1|1924.6|1924.3|1919.3|1919|2813
1651174500000|2022-04-28 19:35:00|1919.3|1919|1918.5|1918.2|1920.7|1920.4|1916.8|1916.5|2708
1651174800000|2022-04-28 19:40:00|1918.4|1918.1|1917.6|1917.3|1921.5|1921.2|1916.9|1916.6|2105
1651175100000|2022-04-28 19:45:00|1917.5|1917.2|1916.9|1916.6|1920.2|1919.9|1915.3|1915|3108
1651175400000|2022-04-28 19:50:00|1915.5|1915.2|1917.1|1916.8|1918.1|1917.8|1913.8|1913.5|4218
1651175700000|2022-04-28 19:55:00|1916.8|1916.5|1917.3|1917|1917.3|1917|1914|1913.7|16114
1651176000000|2022-04-28 20:00:00|1917.8|1917.5|1914.6|1914.3|1917.8|1917.5|1909.7|1909.4|8209
1651176300000|2022-04-28 20:05:00|1914.4|1914.1|1912|1911.7|1916.4|1916.1|1911.2|1910.9|2808
1651176600000|2022-04-28 20:10:00|1912.1|1911.8|1911|1910.7|1915.1|1914.8|1910.4|1910.1|1908
1651176900000|2022-04-28 20:15:00|1910.9|1910.6|1911.1|1910.8|1913.1|1912.8|1910.6|1910.3|941
1651177200000|2022-04-28 20:20:00|1910.9|1910.6|1911.2|1910.9|1912.7|1912.4|1908.3|1908|1152
1651177500000|2022-04-28 20:25:00|1911.1|1910.8|1913.1|1912.8|1913.9|1913.6|1910.7|1910.4|792
1651177800000|2022-04-28 20:30:00|1913.4|1913.1|1917.7|1917.4|1920.9|1920.6|1913.3|1913|2431
1651178100000|2022-04-28 20:35:00|1917.6|1917.3|1915.7|1915.4|1919.3|1919|1915.5|1915.2|687
1651178400000|2022-04-28 20:40:00|1915.6|1915.3|1915.5|1915.2|1916.3|1916|1914|1913.7|584
1651178700000|2022-04-28 20:45:00|1915.7|1915.4|1910|1909.7|1915.7|1915.4|1909.3|1909|791
1651179000000|2022-04-28 20:50:00|1910.1|1909.8|1911.9|1911.6|1912.1|1911.8|1908.9|1908.6|537
1651179300000|2022-04-28 20:55:00|1911.8|1911.5|1913.1|1912.3|1914.2|1913.9|1911.4|1911.1|430
1651179600000|2022-04-28 21:00:00|1912.8|1912|1912.1|1911.3|1914.1|1913.3|1911.7|1910.9|0
1651179900000|2022-04-28 21:05:00|1912.2|1911.4|1910.8|1910|1912.2|1911.4|1910.6|1909.8|0
1651180200000|2022-04-28 21:10:00|1910.9|1910.1|1909|1908.2|1911.7|1910.9|1908.9|1908.1|0
1651180500000|2022-04-28 21:15:00|1908.9|1908.1|1909.1|1908.3|1909.6|1908.8|1908.6|1907.8|0
1651180800000|2022-04-28 21:20:00|1909|1908.2|1905.3|1904.5|1909.1|1908.3|1903.9|1903.1|0
1651181100000|2022-04-28 21:25:00|1905.4|1904.6|1906.9|1906.1|1907.6|1906.8|1904.8|1904|0
1651181400000|2022-04-28 21:30:00|1907|1906.2|1906.9|1906.1|1907.3|1906.5|1906.3|1905.5|0
1651181700000|2022-04-28 21:35:00|1906.8|1906|1907.8|1907|1907.8|1907|1906.2|1905.4|0
1651182000000|2022-04-28 21:40:00|1907.9|1907.1|1908.3|1907.5|1909.7|1908.9|1907.9|1907.1|0
1651182300000|2022-04-28 21:45:00|1908.2|1907.4|1910.3|1909.5|1910.5|1909.7|1908.1|1907.3|0
1651182600000|2022-04-28 21:50:00|1910.4|1909.6|1910.6|1909.8|1911|1910.2|1910.1|1909.3|0
1651182900000|2022-04-28 21:55:00|1910.5|1909.7|1910.7|1909.9|1911.6|1910.8|1910.5|1909.7|0
1651183200000|2022-04-28 22:00:00|1908.3|1908|1910.8|1910.5|1912|1911.7|1905.8|1905.5|1043
1651183500000|2022-04-28 22:05:00|1910.7|1910.4|1911.8|1911.5|1912.7|1912.4|1910.4|1910.1|344
1651183800000|2022-04-28 22:10:00|1911.7|1911.4|1911.6|1911.3|1912.8|1912.5|1910.5|1910.2|422
1651184100000|2022-04-28 22:15:00|1911.7|1911.4|1911.4|1911.1|1913|1912.7|1911.3|1911|164
1651184400000|2022-04-28 22:20:00|1911.3|1911|1911|1910.7|1912.9|1912.6|1910.6|1910.3|117
1651184700000|2022-04-28 22:25:00|1911.1|1910.8|1910.3|1910|1912.1|1911.8|1910.2|1909.9|223
1651185000000|2022-04-28 22:30:00|1910.2|1909.9|1910.8|1910.5|1911.8|1911.5|1910|1909.7|63
1651185300000|2022-04-28 22:35:00|1910.7|1910.4|1910.2|1909.9|1910.9|1910.6|1909.9|1909.6|31
1651185600000|2022-04-28 22:40:00|1910.1|1909.8|1908.6|1908.3|1910.3|1910|1907.5|1907.2|128
1651185900000|2022-04-28 22:45:00|1908.4|1908.1|1908.7|1908.4|1909.3|1909|1907.8|1907.5|34
1651186200000|2022-04-28 22:50:00|1908.6|1908.3|1907.9|1907.6|1908.7|1908.4|1907.7|1907.4|56
1651186500000|2022-04-28 22:55:00|1908|1907.7|1909.3|1909|1909.3|1909|1907.9|1907.6|36
1651186800000|2022-04-28 23:00:00|1909.2|1908.9|1908.5|1908.2|1909.4|1909.1|1908.1|1907.8|54
1651187100000|2022-04-28 23:05:00|1908.6|1908.3|1909.3|1909|1909.4|1909.1|1908|1907.7|32
1651187400000|2022-04-28 23:10:00|1909.2|1908.9|1909.3|1909|1910.3|1910|1908.8|1908.5|266
1651187700000|2022-04-28 23:15:00|1909.4|1909.1|1909.8|1909.5|1910.4|1910.1|1906.9|1906.6|384
1651188000000|2022-04-28 23:20:00|1909.7|1909.4|1910|1909.7|1910.6|1910.3|1909.6|1909.3|44
1651188300000|2022-04-28 23:25:00|1910.1|1909.8|1910.4|1910.1|1910.6|1910.3|1909.7|1909.4|32
1651188600000|2022-04-28 23:30:00|1910.5|1910.2|1909.3|1909|1910.8|1910.5|1909.1|1908.8|89
1651188900000|2022-04-28 23:35:00|1909.4|1909.1|1909.1|1908.8|1909.9|1909.6|1908.8|1908.5|38
1651189200000|2022-04-28 23:40:00|1909.2|1908.9|1909.4|1909.1|1909.4|1909.1|1908.6|1908.3|33
1651189500000|2022-04-28 23:45:00|1909.5|1909.2|1909.6|1909.3|1909.7|1909.4|1909.1|1908.8|18
1651189800000|2022-04-28 23:50:00|1909.7|1909.4|1909.7|1909.4|1909.9|1909.6|1909.2|1908.9|37
1651190100000|2022-04-28 23:55:00|1909.8|1909.5|1909.5|1909.2|1909.8|1909.5|1909.2|1908.9|20
1651190400000|2022-04-29 00:00:00|1909.7|1909.4|1909.8|1909.5|1910.2|1909.9|1909.2|1908.9|37
1651190700000|2022-04-29 00:05:00|1909.9|1909.6|1910.6|1910.3|1910.8|1910.5|1909.8|1909.5|22
1651191000000|2022-04-29 00:10:00|1910.5|1910.2|1912.6|1912.3|1913|1912.7|1910.5|1910.2|120
1651191300000|2022-04-29 00:15:00|1912.5|1912.2|1913.3|1913|1913.9|1913.6|1912.5|1912.2|220
1651191600000|2022-04-29 00:20:00|1913.4|1913.1|1914.8|1914.5|1914.9|1914.6|1913.4|1913.1|104
1651191900000|2022-04-29 00:25:00|1914.9|1914.6|1915.5|1915.2|1916|1915.7|1914.7|1914.4|93
1651192200000|2022-04-29 00:30:00|1915.6|1915.3|1915.2|1914.9|1915.6|1915.3|1914.9|1914.6|28
1651192500000|2022-04-29 00:35:00|1915.3|1915|1914.7|1914.4|1915.7|1915.4|1914.5|1914.2|35
1651192800000|2022-04-29 00:40:00|1914.8|1914.5|1913.9|1913.6|1914.9|1914.6|1913.5|1913.2|104
1651193100000|2022-04-29 00:45:00|1913.8|1913.5|1913.2|1912.9|1913.9|1913.6|1912.9|1912.6|154
1651193400000|2022-04-29 00:50:00|1913.3|1913|1912.8|1912.5|1914.1|1913.8|1912.7|1912.4|91
1651193700000|2022-04-29 00:55:00|1912.7|1912.4|1913.7|1913.4|1913.9|1913.6|1912.5|1912.2|44
1651194000000|2022-04-29 01:00:00|1913.8|1913.5|1913.5|1913.2|1914.3|1914|1913.1|1912.8|27
1651194300000|2022-04-29 01:05:00|1913.6|1913.3|1914.3|1914|1914.5|1914.2|1913.5|1913.2|26
1651194600000|2022-04-29 01:10:00|1914.4|1914.1|1914.3|1914|1915.4|1915.1|1913.7|1913.4|99
1651194900000|2022-04-29 01:15:00|1914.4|1914.1|1916.2|1915.9|1917|1916.7|1914.2|1913.9|144
1651195200000|2022-04-29 01:20:00|1916.1|1915.8|1915.7|1915.4|1916.4|1916.1|1914.8|1914.5|70
1651195500000|2022-04-29 01:25:00|1915.8|1915.5|1916.5|1916.2|1917.4|1917.1|1915.7|1915.4|135
1651195800000|2022-04-29 01:30:00|1916.7|1916.4|1917.8|1917.5|1918.6|1918.3|1916.7|1916.4|138
1651196100000|2022-04-29 01:35:00|1917.9|1917.6|1918.2|1917.9|1918.8|1918.5|1917.7|1917.4|105
1651196400000|2022-04-29 01:40:00|1918.3|1918|1918.6|1918.3|1919.7|1919.4|1918|1917.7|164
1651196700000|2022-04-29 01:45:00|1918.5|1918.2|1918.3|1918|1918.8|1918.5|1917.7|1917.4|63
1651197000000|2022-04-29 01:50:00|1918.2|1917.9|1918.2|1917.9|1918.7|1918.4|1917.6|1917.3|32
1651197300000|2022-04-29 01:55:00|1918.3|1918|1917.9|1917.6|1918.7|1918.4|1917.8|1917.5|65
1651197600000|2022-04-29 02:00:00|1917.8|1917.5|1917.9|1917.6|1918.3|1918|1917.5|1917.2|16
1651197900000|2022-04-29 02:05:00|1917.7|1917.4|1918.8|1918.5|1918.9|1918.6|1917.6|1917.3|26
1651198200000|2022-04-29 02:10:00|1918.9|1918.6|1917.5|1917.2|1919.6|1919.3|1917.4|1917.1|34
1651198500000|2022-04-29 02:15:00|1917.6|1917.3|1917.5|1917.2|1917.9|1917.6|1917.3|1917|21
1651198800000|2022-04-29 02:20:00|1917.6|1917.3|1918.3|1918|1918.7|1918.4|1916.9|1916.6|186
1651199100000|2022-04-29 02:25:00|1918.2|1917.9|1918|1917.7|1918.2|1917.9|1916.9|1916.6|41
1651199400000|2022-04-29 02:30:00|1918.1|1917.8|1916.2|1915.9|1918.1|1917.8|1916|1915.7|37
1651199700000|2022-04-29 02:35:00|1916.4|1916.1|1915.2|1914.9|1916.6|1916.3|1915.2|1914.9|126
1651200000000|2022-04-29 02:40:00|1915.3|1915|1915.3|1915|1915.5|1915.2|1914.4|1914.1|80
1651200300000|2022-04-29 02:45:00|1915.4|1915.1|1916|1915.7|1916.4|1916.1|1915.4|1915.1|56
1651200600000|2022-04-29 02:50:00|1916.1|1915.8|1916.9|1916.6|1916.9|1916.6|1916|1915.7|40
1651200900000|2022-04-29 02:55:00|1917.1|1916.8|1916.7|1916.4|1917.4|1917.1|1916.1|1915.8|13
1651201200000|2022-04-29 03:00:00|1916.8|1916.5|1916.8|1916.5|1917.3|1917|1916.6|1916.3|2
1651201500000|2022-04-29 03:05:00|1916.7|1916.4|1916.4|1916.1|1917|1916.7|1916|1915.7|6
1651201800000|2022-04-29 03:10:00|1916.5|1916.2|1915.9|1915.6|1916.5|1916.2|1915|1914.7|33
1651202100000|2022-04-29 03:15:00|1915.8|1915.5|1917.4|1917.1|1917.8|1917.5|1915.7|1915.4|20
1651202400000|2022-04-29 03:20:00|1917.5|1917.2|1916.5|1916.2|1917.7|1917.4|1916.4|1916.1|25
1651202700000|2022-04-29 03:25:00|1916.6|1916.3|1918.5|1918.2|1919.2|1918.9|1916.2|1915.9|58
1651203000000|2022-04-29 03:30:00|1918.6|1918.3|1919|1918.7|1919.3|1919|1918.4|1918.1|79
1651203300000|2022-04-29 03:35:00|1919.1|1918.8|1917.8|1917.5|1919.2|1918.9|1917.4|1917.1|88
1651203600000|2022-04-29 03:40:00|1917.9|1917.6|1917.5|1917.2|1918|1917.7|1916.8|1916.5|36
1651203900000|2022-04-29 03:45:00|1917.4|1917.1|1917.5|1917.2|1918.2|1917.9|1917.2|1916.9|28
1651204200000|2022-04-29 03:50:00|1917.6|1917.3|1916.7|1916.4|1918.9|1918.6|1916.7|1916.4|91
1651204500000|2022-04-29 03:55:00|1916.6|1916.3|1917.5|1917.2|1917.7|1917.4|1916.1|1915.8|101
1651204800000|2022-04-29 04:00:00|1917.4|1917.1|1917.1|1916.8|1918.1|1917.8|1916.7|1916.4|66
1651205100000|2022-04-29 04:05:00|1917|1916.7|1917.4|1917.1|1917.5|1917.2|1916.4|1916.1|19
1651205400000|2022-04-29 04:10:00|1917.3|1917|1917.2|1916.9|1917.5|1917.2|1916.8|1916.5|17
1651205700000|2022-04-29 04:15:00|1917.1|1916.8|1917.5|1917.2|1917.6|1917.3|1917|1916.7|12
1651206000000|2022-04-29 04:20:00|1917.4|1917.1|1917.3|1917|1917.7|1917.4|1917|1916.7|17
1651206300000|2022-04-29 04:25:00|1917.4|1917.1|1917.7|1917.4|1918|1917.7|1917.3|1917|7
1651206600000|2022-04-29 04:30:00|1917.8|1917.5|1917.7|1917.4|1918|1917.7|1917.3|1917|15
1651206900000|2022-04-29 04:35:00|1917.6|1917.3|1917.8|1917.5|1918.5|1918.2|1917.6|1917.3|35
1651207200000|2022-04-29 04:40:00|1917.7|1917.4|1918.1|1917.8|1918.4|1918.1|1917.7|1917.4|17
1651207500000|2022-04-29 04:45:00|1918|1917.7|1918.5|1918.2|1918.6|1918.3|1917.4|1917.1|24
1651207800000|2022-04-29 04:50:00|1918.6|1918.3|1918.4|1918.1|1918.8|1918.5|1917.5|1917.2|32
1651208100000|2022-04-29 04:55:00|1918.5|1918.2|1918.6|1918.3|1919.1|1918.8|1918.3|1918|27
1651208400000|2022-04-29 05:00:00|1918.5|1918.2|1920.4|1920.1|1921|1920.7|1918.5|1918.2|430
1651208700000|2022-04-29 05:05:00|1920.5|1920.2|1921.2|1920.9|1921.5|1921.2|1920.2|1919.9|81
1651209000000|2022-04-29 05:10:00|1921.1|1920.8|1920.9|1920.6|1921.5|1921.2|1920.6|1920.3|57
1651209300000|2022-04-29 05:15:00|1921|1920.7|1919.8|1919.5|1921|1920.7|1919.7|1919.4|56
1651209600000|2022-04-29 05:20:00|1919.9|1919.6|1918.4|1918.1|1920|1919.7|1917.3|1917|135
1651209900000|2022-04-29 05:25:00|1918.2|1917.9|1919.3|1919|1919.3|1919|1918.2|1917.9|46
1651210200000|2022-04-29 05:30:00|1919.4|1919.1|1920.1|1919.8|1920.6|1920.3|1918.8|1918.5|276
1651210500000|2022-04-29 05:35:00|1920.2|1919.9|1920.8|1920.5|1921.6|1921.3|1920|1919.7|77
1651210800000|2022-04-29 05:40:00|1920.9|1920.6|1921.1|1920.8|1921.2|1920.9|1920.2|1919.9|33
1651211100000|2022-04-29 05:45:00|1921|1920.7|1920.9|1920.6|1921.5|1921.2|1920.6|1920.3|35
1651211400000|2022-04-29 05:50:00|1921|1920.7|1919.2|1918.9|1921|1920.7|1919.1|1918.8|56
1651211700000|2022-04-29 05:55:00|1919.1|1918.8|1920|1919.7|1920.2|1919.9|1918.4|1918.1|63
1651212000000|2022-04-29 06:00:00|1920.1|1919.8|1921.5|1921.2|1921.5|1921.2|1918.1|1917.8|67
1651212300000|2022-04-29 06:05:00|1921.4|1921.1|1923.1|1922.8|1924.7|1924.4|1921.3|1921|331
1651212600000|2022-04-29 06:10:00|1923|1922.7|1920.8|1920.5|1923|1922.7|1920|1919.7|92
1651212900000|2022-04-29 06:15:00|1920.7|1920.4|1920.5|1920.2|1922.2|1921.9|1919.3|1919|59
1651213200000|2022-04-29 06:20:00|1920.4|1920.1|1921|1920.7|1921.7|1921.4|1919.4|1919.1|160
1651213500000|2022-04-29 06:25:00|1920.9|1920.6|1920.7|1920.4|1921.5|1921.2|1919.6|1919.3|65
1651213800000|2022-04-29 06:30:00|1920.6|1920.3|1922|1921.7|1922.4|1922.1|1919.8|1919.5|81
1651214100000|2022-04-29 06:35:00|1921.9|1921.6|1922.6|1922.3|1923.5|1923.2|1921.9|1921.6|60
1651214400000|2022-04-29 06:40:00|1922.5|1922.2|1922.8|1922.5|1922.9|1922.6|1921.8|1921.5|52
1651214700000|2022-04-29 06:45:00|1922.9|1922.6|1922.2|1921.9|1923.7|1923.4|1921.7|1921.4|43
1651215000000|2022-04-29 06:50:00|1922.1|1921.8|1920.4|1920.1|1922.3|1922|1920.3|1920|83
1651215300000|2022-04-29 06:55:00|1920.3|1920|1919.5|1919.2|1920.8|1920.5|1918.5|1918.2|168
1651215600000|2022-04-29 07:00:00|1919.3|1919|1916.4|1916.1|1919.3|1919|1915.5|1915.2|305
1651215900000|2022-04-29 07:05:00|1916.2|1915.9|1916.7|1916.4|1917.4|1917.1|1914.3|1914|233
1651216200000|2022-04-29 07:10:00|1916.8|1916.5|1914.8|1914.5|1917.4|1917.1|1914.6|1914.3|157
1651216500000|2022-04-29 07:15:00|1914.5|1914.2|1915.7|1915.4|1916.8|1916.5|1914.3|1914|87
1651216800000|2022-04-29 07:20:00|1915.8|1915.5|1916.9|1916.6|1918.2|1917.9|1915.7|1915.4|79
1651217100000|2022-04-29 07:25:00|1916.8|1916.5|1916.9|1916.6|1918|1917.7|1914.7|1914.4|114
1651217400000|2022-04-29 07:30:00|1916.8|1916.5|1918.4|1918.1|1918.8|1918.5|1916.7|1916.4|132
1651217700000|2022-04-29 07:35:00|1918.3|1918|1919.4|1919.1|1920.7|1920.4|1918.2|1917.9|169
1651218000000|2022-04-29 07:40:00|1919.5|1919.2|1918.9|1918.6|1920|1919.7|1917.7|1917.4|103
1651218300000|2022-04-29 07:45:00|1918.7|1918.4|1919.7|1919.4|1920.1|1919.8|1917.8|1917.5|51
1651218600000|2022-04-29 07:50:00|1920|1919.7|1919.7|1919.4|1921|1920.7|1918|1917.7|131
1651218900000|2022-04-29 07:55:00|1919.6|1919.3|1918.3|1918|1920|1919.7|1917.7|1917.4|47
1651219200000|2022-04-29 08:00:00|1918.4|1918.1|1919.3|1919|1919.4|1919.1|1916.9|1916.6|121
1651219500000|2022-04-29 08:05:00|1919.4|1919.1|1919|1918.7|1920.1|1919.8|1917.3|1917|59
1651219800000|2022-04-29 08:10:00|1919.1|1918.8|1919.6|1919.3|1920.1|1919.8|1918.4|1918.1|64
1651220100000|2022-04-29 08:15:00|1919.7|1919.4|1920.8|1920.5|1922.4|1922.1|1919.5|1919.2|492
1651220400000|2022-04-29 08:20:00|1920.7|1920.4|1918.8|1918.5|1920.9|1920.6|1918.7|1918.4|41
1651220700000|2022-04-29 08:25:00|1918.9|1918.6|1921.5|1921.2|1921.5|1921.2|1917.4|1917.1|120
1651221000000|2022-04-29 08:30:00|1921.4|1921.1|1918.9|1918.6|1922|1921.7|1918.9|1918.6|131
1651221300000|2022-04-29 08:35:00|1918.8|1918.5|1917.1|1916.8|1919.8|1919.5|1917.1|1916.8|266
1651221600000|2022-04-29 08:40:00|1917.2|1916.9|1916.6|1916.3|1918.7|1918.4|1916|1915.7|170
1651221900000|2022-04-29 08:45:00|1916.5|1916.2|1918.4|1918.1|1918.9|1918.6|1916|1915.7|121
1651222200000|2022-04-29 08:50:00|1918.3|1918|1918.2|1917.9|1918.9|1918.6|1917.8|1917.5|132
1651222500000|2022-04-29 08:55:00|1918.1|1917.8|1917.3|1917|1918.5|1918.2|1916.5|1916.2|107
1651222800000|2022-04-29 09:00:00|1917.2|1916.9|1916.5|1916.2|1917.3|1917|1915.7|1915.4|194
1651223100000|2022-04-29 09:05:00|1916.6|1916.3|1914.4|1914.1|1916.8|1916.5|1913.4|1913.1|354
1651223400000|2022-04-29 09:10:00|1914.3|1914|1914.2|1913.9|1915.1|1914.8|1913.7|1913.4|96
1651223700000|2022-04-29 09:15:00|1914.1|1913.8|1914.3|1914|1914.8|1914.5|1913.2|1912.9|122
1651224000000|2022-04-29 09:20:00|1914.4|1914.1|1915.8|1915.5|1916.6|1916.3|1914.1|1913.8|181
1651224300000|2022-04-29 09:25:00|1915.9|1915.6|1913.8|1913.5|1915.9|1915.6|1913.4|1913.1|139
1651224600000|2022-04-29 09:30:00|1913.7|1913.4|1913.6|1913.3|1914.7|1914.4|1912.4|1912.1|164
1651224900000|2022-04-29 09:35:00|1913.7|1913.4|1914.3|1914|1914.6|1914.3|1912.8|1912.5|65
1651225200000|2022-04-29 09:40:00|1914.2|1913.9|1913.2|1912.9|1914.2|1913.9|1912.4|1912.1|91
1651225500000|2022-04-29 09:45:00|1913.1|1912.8|1913.7|1913.4|1913.9|1913.6|1912.3|1912|99
1651225800000|2022-04-29 09:50:00|1914|1913.7|1912.4|1912.1|1914.5|1914.2|1912.3|1912|133
1651226100000|2022-04-29 09:55:00|1912.5|1912.2|1914.2|1913.9|1914.2|1913.9|1912.5|1912.2|112
1651226400000|2022-04-29 10:00:00|1914.3|1914|1915.4|1915.1|1916.5|1916.2|1913.7|1913.4|218
1651226700000|2022-04-29 10:05:00|1915.3|1915|1915.1|1914.8|1915.3|1915|1914|1913.7|92
1651227000000|2022-04-29 10:10:00|1914.9|1914.6|1913.7|1913.4|1915|1914.7|1912.9|1912.6|98
1651227300000|2022-04-29 10:15:00|1913.8|1913.5|1913.4|1913.1|1914.8|1914.5|1913.1|1912.8|118
1651227600000|2022-04-29 10:20:00|1913.5|1913.2|1912|1911.7|1913.6|1913.3|1911.7|1911.4|173
1651227900000|2022-04-29 10:25:00|1912.2|1911.9|1911.4|1911.1|1912.5|1912.2|1909.8|1909.5|247
1651228200000|2022-04-29 10:30:00|1911.3|1911|1911.6|1911.3|1912.3|1912|1910.6|1910.3|105
1651228500000|2022-04-29 10:35:00|1911.7|1911.4|1910.7|1910.4|1912|1911.7|1910.2|1909.9|63
1651228800000|2022-04-29 10:40:00|1910.6|1910.3|1909.5|1909.2|1911.3|1911|1909.2|1908.9|157
1651229100000|2022-04-29 10:45:00|1909.4|1909.1|1909.2|1908.9|1910.2|1909.9|1908.6|1908.3|145
1651229400000|2022-04-29 10:50:00|1909.1|1908.8|1910.2|1909.9|1911|1910.7|1909|1908.7|122
1651229700000|2022-04-29 10:55:00|1910.1|1909.8|1908.9|1908.6|1910.5|1910.2|1907.2|1906.9|300
1651230000000|2022-04-29 11:00:00|1908.7|1908.4|1908.5|1908.2|1910.1|1909.8|1907.3|1907|366
1651230300000|2022-04-29 11:05:00|1908.6|1908.3|1910|1909.7|1910.4|1910.1|1908.6|1908.3|112
1651230600000|2022-04-29 11:10:00|1909.8|1909.5|1908.1|1907.8|1909.9|1909.6|1907.3|1907|218
1651230900000|2022-04-29 11:15:00|1908.2|1907.9|1909.9|1909.6|1910|1909.7|1908|1907.7|188
1651231200000|2022-04-29 11:20:00|1909.8|1909.5|1910.2|1909.9|1910.4|1910.1|1909.2|1908.9|314
1651231500000|2022-04-29 11:25:00|1910.1|1909.8|1909.8|1909.5|1910.8|1910.5|1908.4|1908.1|465
1651231800000|2022-04-29 11:30:00|1909.9|1909.6|1906.9|1906.6|1910.2|1909.9|1906.8|1906.5|379
1651232100000|2022-04-29 11:35:00|1906.8|1906.5|1906.6|1906.3|1906.9|1906.6|1905.4|1905.1|473
1651232400000|2022-04-29 11:40:00|1906.3|1906|1906|1905.7|1907.2|1906.9|1905.1|1904.8|337
1651232700000|2022-04-29 11:45:00|1905.9|1905.6|1906.4|1906.1|1907.7|1907.4|1905.7|1905.4|130
1651233000000|2022-04-29 11:50:00|1906.5|1906.2|1905.7|1905.4|1906.5|1906.2|1904.5|1904.2|245
1651233300000|2022-04-29 11:55:00|1905.8|1905.5|1905.8|1905.5|1907.1|1906.8|1905.3|1905|315
1651233600000|2022-04-29 12:00:00|1905.9|1905.6|1907.7|1907.4|1908.4|1908.1|1905.6|1905.3|269
1651233900000|2022-04-29 12:05:00|1907.8|1907.5|1908.2|1907.9|1908.7|1908.4|1905.5|1905.2|629
1651234200000|2022-04-29 12:10:00|1908.1|1907.8|1908.1|1907.8|1908.4|1908.1|1906.5|1906.2|151
1651234500000|2022-04-29 12:15:00|1908|1907.7|1909|1908.7|1909.2|1908.9|1907.7|1907.4|277
1651234800000|2022-04-29 12:20:00|1908.9|1908.6|1912|1911.7|1912.2|1911.9|1908.8|1908.5|470
1651235100000|2022-04-29 12:25:00|1912.1|1911.8|1912.3|1912|1912.5|1912.2|1911.2|1910.9|252
1651235400000|2022-04-29 12:30:00|1910.8|1910.5|1907.6|1907.3|1910.8|1910.5|1905.2|1904.9|1132
1651235700000|2022-04-29 12:35:00|1907.4|1907.1|1906.1|1905.8|1907.5|1907.2|1904.1|1903.8|621
1651236000000|2022-04-29 12:40:00|1906|1905.7|1909.1|1908.8|1909.8|1909.5|1906|1905.7|325
1651236300000|2022-04-29 12:45:00|1909|1908.7|1911.3|1911|1911.9|1911.6|1908.3|1908|394
1651236600000|2022-04-29 12:50:00|1911.2|1910.9|1910.8|1910.5|1912|1911.7|1910.5|1910.2|213
1651236900000|2022-04-29 12:55:00|1911.1|1910.8|1908.3|1908|1911.6|1911.3|1908.2|1907.9|271
1651237200000|2022-04-29 13:00:00|1908.2|1907.9|1907.9|1907.6|1909.4|1909.1|1907.5|1907.2|290
1651237500000|2022-04-29 13:05:00|1907.8|1907.5|1904.1|1903.8|1907.8|1907.5|1903.7|1903.4|526
1651237800000|2022-04-29 13:10:00|1904|1903.7|1902.8|1902.5|1904.7|1904.4|1901.8|1901.5|648
1651238100000|2022-04-29 13:15:00|1902.7|1902.4|1903.7|1903.4|1904.1|1903.8|1901.9|1901.6|725
1651238400000|2022-04-29 13:20:00|1903.6|1903.3|1907.4|1907.1|1908|1907.7|1902.8|1902.5|983
1651238700000|2022-04-29 13:25:00|1907.3|1907|1908.5|1908.2|1908.7|1908.4|1905.6|1905.3|1048
1651239000000|2022-04-29 13:30:00|1908.7|1908.4|1919.2|1918.9|1919.4|1919.1|1908.4|1908.1|7260
1651239300000|2022-04-29 13:35:00|1919.4|1919.1|1916.7|1916.4|1920.9|1920.6|1914.7|1914.4|5337
1651239600000|2022-04-29 13:40:00|1916.5|1916.2|1913.8|1913.5|1919.1|1918.8|1913.4|1913.1|2757
1651239900000|2022-04-29 13:45:00|1913.9|1913.6|1916.5|1916.2|1918|1917.7|1912.7|1912.4|2832
1651240200000|2022-04-29 13:50:00|1916.4|1916.1|1918.2|1917.9|1918.6|1918.3|1914|1913.7|3118
1651240500000|2022-04-29 13:55:00|1918.1|1917.8|1928.9|1928.6|1930.2|1929.9|1918.1|1917.8|4782
1651240800000|2022-04-29 14:00:00|1928.8|1928.5|1928.7|1928.4|1929.7|1929.4|1925.4|1925.1|3651
1651241100000|2022-04-29 14:05:00|1928.8|1928.5|1928.2|1927.9|1930.2|1929.9|1924.8|1924.5|3059
1651241400000|2022-04-29 14:10:00|1928.4|1928.1|1922.2|1921.9|1929.7|1929.4|1921.1|1920.8|2900
1651241700000|2022-04-29 14:15:00|1922|1921.7|1911.8|1911.5|1925|1924.7|1910.7|1910.4|5495
1651242000000|2022-04-29 14:20:00|1911.6|1911.3|1909.7|1909.4|1913.7|1913.4|1908.7|1908.4|3591
1651242300000|2022-04-29 14:25:00|1909.6|1909.3|1905.2|1904.9|1910.2|1909.9|1903.3|1903|3811
1651242600000|2022-04-29 14:30:00|1905.3|1905|1905.6|1905.3|1908.2|1907.9|1904.2|1903.9|2143
1651242900000|2022-04-29 14:35:00|1905.7|1905.4|1905.9|1905.6|1907|1906.7|1901.8|1901.5|2002
1651243200000|2022-04-29 14:40:00|1905.5|1905.2|1902.6|1902.3|1906|1905.7|1901.9|1901.6|1804
1651243500000|2022-04-29 14:45:00|1902.5|1902.2|1900.2|1899.9|1902.6|1902.3|1898.9|1898.6|2455
1651243800000|2022-04-29 14:50:00|1900.1|1899.8|1901.3|1901|1902.3|1902|1898.8|1898.5|1782
1651244100000|2022-04-29 14:55:00|1901.4|1901.1|1904.4|1904.1|1904.6|1904.3|1900.3|1900|1740
1651244400000|2022-04-29 15:00:00|1903.8|1903.5|1904.6|1904.3|1904.8|1904.5|1899.9|1899.6|1858
1651244700000|2022-04-29 15:05:00|1904|1903.7|1903|1902.7|1908.3|1908|1901.9|1901.6|2489
1651245000000|2022-04-29 15:10:00|1903.3|1903|1902.4|1902.1|1903.8|1903.5|1899.2|1898.9|1405
1651245300000|2022-04-29 15:15:00|1902.2|1901.9|1903.7|1903.4|1903.8|1903.5|1900.7|1900.4|1178
1651245600000|2022-04-29 15:20:00|1904.1|1903.8|1907.1|1906.8|1907.7|1907.4|1902.1|1901.8|1316
1651245900000|2022-04-29 15:25:00|1907|1906.7|1907.3|1907|1908|1907.7|1905.1|1904.8|1375
1651246200000|2022-04-29 15:30:00|1907.2|1906.9|1909.3|1909|1913.7|1913.4|1905.6|1905.3|2100
1651246500000|2022-04-29 15:35:00|1909.2|1908.9|1909.5|1909.2|1910.6|1910.3|1908.2|1907.9|1242
1651246800000|2022-04-29 15:40:00|1909.3|1909|1913.7|1913.4|1914|1913.7|1908.6|1908.3|1841
1651247100000|2022-04-29 15:45:00|1913.8|1913.5|1913.5|1913.2|1916.8|1916.5|1911.6|1911.3|2346
1651247400000|2022-04-29 15:50:00|1913.6|1913.3|1912.5|1912.2|1915.1|1914.8|1911.2|1910.9|1677
1651247700000|2022-04-29 15:55:00|1912.4|1912.1|1908.8|1908.5|1913.4|1913.1|1908.6|1908.3|1377
1651248000000|2022-04-29 16:00:00|1908.9|1908.6|1902|1901.7|1909.3|1909|1901.4|1901.1|2070
1651248300000|2022-04-29 16:05:00|1901.8|1901.5|1900|1899.7|1902.2|1901.9|1899.4|1899.1|1215
1651248600000|2022-04-29 16:10:00|1900.1|1899.8|1900.9|1900.6|1901.5|1901.2|1899.5|1899.2|1454
1651248900000|2022-04-29 16:15:00|1900.8|1900.5|1899.1|1898.8|1900.8|1900.5|1897.9|1897.6|1564
1651249200000|2022-04-29 16:20:00|1899.2|1898.9|1899.1|1898.8|1899.5|1899.2|1896.8|1896.5|2022
1651249500000|2022-04-29 16:25:00|1898.8|1898.5|1896.2|1895.9|1900.2|1899.9|1895.8|1895.5|1325
1651249800000|2022-04-29 16:30:00|1896.3|1896|1895.6|1895.3|1896.5|1896.2|1893.7|1893.4|1420
1651250100000|2022-04-29 16:35:00|1895.7|1895.4|1895.3|1895|1896.8|1896.5|1894.2|1893.9|1169
1651250400000|2022-04-29 16:40:00|1895.1|1894.8|1891.3|1891|1895.9|1895.6|1891.2|1890.9|1468
1651250700000|2022-04-29 16:45:00|1891.4|1891.1|1892.1|1891.8|1893.3|1893|1891.1|1890.8|1238
1651251000000|2022-04-29 16:50:00|1892|1891.7|1886.7|1886.4|1892.1|1891.8|1886.4|1886.1|2048
1651251300000|2022-04-29 16:55:00|1886.8|1886.5|1888.4|1888.1|1890|1889.7|1886.8|1886.5|1576
1651251600000|2022-04-29 17:00:00|1888.3|1888|1893.6|1893.3|1894.4|1894.1|1887.9|1887.6|2590
1651251900000|2022-04-29 17:05:00|1893.4|1893.1|1888.5|1888.2|1893.8|1893.5|1887.9|1887.6|2701
1651252200000|2022-04-29 17:10:00|1888.6|1888.3|1890.7|1890.4|1890.8|1890.5|1887.3|1887|1832
1651252500000|2022-04-29 17:15:00|1890.8|1890.5|1893.1|1892.8|1893.5|1893.2|1889.6|1889.3|1590
1651252800000|2022-04-29 17:20:00|1892.8|1892.5|1896.9|1896.6|1897.2|1896.9|1891.9|1891.6|1702
1651253100000|2022-04-29 17:25:00|1896.8|1896.5|1895|1894.7|1898|1897.7|1894|1893.7|2317
1651253400000|2022-04-29 17:30:00|1894.8|1894.5|1898.7|1898.4|1899.1|1898.8|1894.7|1894.4|2304
1651253700000|2022-04-29 17:35:00|1898.6|1898.3|1897.2|1896.9|1901.4|1901.1|1897.1|1896.8|2393
1651254000000|2022-04-29 17:40:00|1897.1|1896.8|1893|1892.7|1897.5|1897.2|1892.5|1892.2|2136
1651254300000|2022-04-29 17:45:00|1893.2|1892.9|1888.2|1887.9|1893.2|1892.9|1888|1887.7|1822
1651254600000|2022-04-29 17:50:00|1888.1|1887.8|1886|1885.7|1888.8|1888.5|1885.9|1885.6|1894
1651254900000|2022-04-29 17:55:00|1885.4|1885.1|1884.9|1884.6|1886.6|1886.3|1883.9|1883.6|2321
1651255200000|2022-04-29 18:00:00|1884.8|1884.5|1885|1884.7|1885.9|1885.6|1882.9|1882.6|1437
1651255500000|2022-04-29 18:05:00|1884.9|1884.6|1884.5|1884.2|1885.4|1885.1|1882.6|1882.3|1930
1651255800000|2022-04-29 18:10:00|1884.4|1884.1|1885.9|1885.6|1886.6|1886.3|1882.6|1882.3|1786
1651256100000|2022-04-29 18:15:00|1885.7|1885.4|1884.3|1884|1889.1|1888.8|1883.9|1883.6|2045
1651256400000|2022-04-29 18:20:00|1884.4|1884.1|1881.5|1881.2|1884.4|1884.1|1880.8|1880.5|1507
1651256700000|2022-04-29 18:25:00|1881.6|1881.3|1882.5|1882.2|1883.3|1883|1881.2|1880.9|1191
1651257000000|2022-04-29 18:30:00|1882.4|1882.1|1881.6|1881.3|1884.1|1883.8|1881|1880.7|1356
1651257300000|2022-04-29 18:35:00|1881.5|1881.2|1877.5|1877.2|1882.5|1882.2|1877.3|1877|1876
1651257600000|2022-04-29 18:40:00|1877.4|1877.1|1878.7|1878.4|1879.2|1878.9|1876.9|1876.6|1527
1651257900000|2022-04-29 18:45:00|1878.6|1878.3|1874|1873.7|1878.8|1878.5|1873.9|1873.6|2572
1651258200000|2022-04-29 18:50:00|1873.9|1873.6|1872|1871.7|1875.1|1874.8|1871.6|1871.3|2405
1651258500000|2022-04-29 18:55:00|1871.9|1871.6|1873.8|1873.5|1874.4|1874.1|1869.8|1869.5|3343
1651258800000|2022-04-29 19:00:00|1874|1873.7|1871.5|1871.2|1874|1873.7|1869.9|1869.6|2777
1651259100000|2022-04-29 19:05:00|1871.4|1871.1|1867.5|1867.2|1871.6|1871.3|1867.4|1867.1|2385
1651259400000|2022-04-29 19:10:00|1867.6|1867.3|1866.1|1865.8|1867.9|1867.6|1864.4|1864.1|2872
1651259700000|2022-04-29 19:15:00|1865.8|1865.5|1870|1869.7|1870.8|1870.5|1864.2|1863.9|2949
1651260000000|2022-04-29 19:20:00|1870.1|1869.8|1869.7|1869.4|1870.6|1870.3|1866.8|1866.5|1897
1651260300000|2022-04-29 19:25:00|1869.8|1869.5|1867.4|1867.1|1871.6|1871.3|1867.3|1867|2022
1651260600000|2022-04-29 19:30:00|1867.5|1867.2|1868.6|1868.3|1870.3|1870|1864.7|1864.4|3129
1651260900000|2022-04-29 19:35:00|1868.5|1868.2|1868.2|1867.9|1870.7|1870.4|1866.1|1865.8|3050
1651261200000|2022-04-29 19:40:00|1868.1|1867.8|1866.3|1866|1871.7|1871.4|1866.1|1865.8|3183
1651261500000|2022-04-29 19:45:00|1866.1|1865.8|1862.1|1861.8|1867.7|1867.4|1861.9|1861.6|4983
1651261800000|2022-04-29 19:50:00|1861.1|1860.8|1860.2|1859.9|1862.5|1862.2|1857.4|1857.1|9435
1651262100000|2022-04-29 19:55:00|1859.9|1859.6|1863.2|1862.9|1864.7|1864.4|1858.1|1857.8|23776
1651262400000|2022-04-29 20:00:00|1863.6|1863.3|1864.6|1864.3|1865.9|1865.6|1861.8|1861.5|8305
1651262700000|2022-04-29 20:05:00|1864.7|1864.4|1866.9|1866.6|1868.7|1868.4|1864.7|1864.4|3136
1651263000000|2022-04-29 20:10:00|1866.8|1866.5|1868.5|1868.2|1869.2|1868.9|1866.5|1866.2|2470
1651263300000|2022-04-29 20:15:00|1868.4|1868.1|1865.9|1865.6|1868.4|1868.1|1865.4|1865.1|868
1651263600000|2022-04-29 20:20:00|1865.8|1865.5|1866.9|1866.6|1866.9|1866.6|1865.3|1865|249
1651263900000|2022-04-29 20:25:00|1866.8|1866.5|1865.9|1865.6|1867.7|1867.4|1865.8|1865.5|245
1651264200000|2022-04-29 20:30:00|1866|1865.7|1867|1866.7|1867.4|1867.1|1865.9|1865.6|178
1651264500000|2022-04-29 20:35:00|1867.1|1866.8|1867.9|1867.6|1867.9|1867.6|1866.4|1866.1|202
1651264800000|2022-04-29 20:40:00|1868|1867.7|1866.3|1866|1868.2|1867.9|1866.2|1865.9|127
1651265100000|2022-04-29 20:45:00|1866.4|1866.1|1867.5|1867.2|1867.8|1867.5|1866.1|1865.8|301
1651265400000|2022-04-29 20:50:00|1867.4|1867.1|1866.4|1866.1|1867.4|1867.1|1865.9|1865.6|175
1651265700000|2022-04-29 20:55:00|1866.5|1866.2|1866.1|1865.3|1866.9|1866.6|1865.7|1865.3|351
1651442400000|2022-05-01 22:00:00|1866.6|1866.3|1871.9|1871.6|1872.2|1871.9|1865.3|1865|431
1651442700000|2022-05-01 22:05:00|1872|1871.7|1871.2|1870.9|1872.2|1871.9|1870.1|1869.8|170
1651443000000|2022-05-01 22:10:00|1871.3|1871|1869.5|1869.2|1872.3|1872|1869.5|1869.2|139
1651443300000|2022-05-01 22:15:00|1869.6|1869.3|1869|1868.7|1869.8|1869.5|1868.2|1867.9|102
1651443600000|2022-05-01 22:20:00|1869.1|1868.8|1861.4|1861.1|1869.2|1868.9|1860.8|1860.5|382
1651443900000|2022-05-01 22:25:00|1861.3|1861|1859.2|1858.9|1862.1|1861.8|1858.6|1858.3|329
1651444200000|2022-05-01 22:30:00|1859.1|1858.8|1859.1|1858.8|1862|1861.7|1858.1|1857.8|139
1651444500000|2022-05-01 22:35:00|1859|1858.7|1860.2|1859.9|1860.8|1860.5|1857.6|1857.3|130
1651444800000|2022-05-01 22:40:00|1860.1|1859.8|1860.5|1860.2|1860.9|1860.6|1859.5|1859.2|202
1651445100000|2022-05-01 22:45:00|1860.6|1860.3|1864.3|1864|1864.4|1864.1|1860.5|1860.2|251
1651445400000|2022-05-01 22:50:00|1864.4|1864.1|1865.3|1865|1865.9|1865.6|1864.1|1863.8|247
1651445700000|2022-05-01 22:55:00|1865.4|1865.1|1865.3|1865|1866.2|1865.9|1864.7|1864.4|87
1651446000000|2022-05-01 23:00:00|1865.4|1865.1|1866|1865.7|1866.5|1866.2|1865.1|1864.8|130
1651446300000|2022-05-01 23:05:00|1865.9|1865.6|1867|1866.7|1867.2|1866.9|1865.6|1865.3|65
1651446600000|2022-05-01 23:10:00|1867.1|1866.8|1867.3|1867|1867.9|1867.6|1866.7|1866.4|67
1651446900000|2022-05-01 23:15:00|1867.5|1867.2|1867.8|1867.5|1868.6|1868.3|1867.2|1866.9|54
1651447200000|2022-05-01 23:20:00|1867.9|1867.6|1869.1|1868.8|1869.5|1869.2|1867.9|1867.6|108
1651447500000|2022-05-01 23:25:00|1869|1868.7|1867.9|1867.6|1869.3|1869|1867.8|1867.5|63
1651447800000|2022-05-01 23:30:00|1868.1|1867.8|1864.9|1864.6|1868.1|1867.8|1864.4|1864.1|145
1651448100000|2022-05-01 23:35:00|1865|1864.7|1864|1863.7|1865.8|1865.5|1862.7|1862.4|129
1651448400000|2022-05-01 23:40:00|1863.9|1863.6|1861.1|1860.8|1864.1|1863.8|1860.7|1860.4|163
1651448700000|2022-05-01 23:45:00|1861|1860.7|1859.9|1859.6|1862|1861.7|1858.4|1858.1|351
1651449000000|2022-05-01 23:50:00|1860|1859.7|1863|1862.7|1864.2|1863.9|1859.9|1859.6|274
1651449300000|2022-05-01 23:55:00|1863.1|1862.8|1863|1862.7|1864.7|1864.4|1861.8|1861.5|137
1651449600000|2022-05-02 00:00:00|1863.1|1862.8|1864.3|1864|1865|1864.7|1862.8|1862.5|232
1651449900000|2022-05-02 00:05:00|1864.2|1863.9|1864.9|1864.6|1866.1|1865.8|1863.9|1863.6|190
1651450200000|2022-05-02 00:10:00|1864.8|1864.5|1863.2|1862.9|1864.9|1864.6|1862.8|1862.5|71
1651450500000|2022-05-02 00:15:00|1863.1|1862.8|1860.9|1860.6|1864.4|1864.1|1860.7|1860.4|192
1651450800000|2022-05-02 00:20:00|1860.8|1860.5|1862.6|1862.3|1863.4|1863.1|1860.2|1859.9|100
1651451100000|2022-05-02 00:25:00|1862.7|1862.4|1861.5|1861.2|1863.2|1862.9|1861.2|1860.9|55
1651451400000|2022-05-02 00:30:00|1861.6|1861.3|1862.2|1861.9|1862.6|1862.3|1860.4|1860.1|155
1651451700000|2022-05-02 00:35:00|1862.1|1861.8|1862.1|1861.8|1862.8|1862.5|1860.4|1860.1|61
1651452000000|2022-05-02 00:40:00|1862.2|1861.9|1864.1|1863.8|1864.7|1864.4|1861.9|1861.6|90
1651452300000|2022-05-02 00:45:00|1864.2|1863.9|1861.8|1861.5|1864.3|1864|1861|1860.7|85
1651452600000|2022-05-02 00:50:00|1861.7|1861.4|1862.4|1862.1|1862.6|1862.3|1861.2|1860.9|57
1651452900000|2022-05-02 00:55:00|1862.6|1862.3|1864.5|1864.2|1864.6|1864.3|1862.5|1862.2|93
1651453200000|2022-05-02 01:00:00|1864.4|1864.1|1864.9|1864.6|1866.5|1866.2|1864|1863.7|143
1651453500000|2022-05-02 01:05:00|1864.7|1864.4|1865.7|1865.4|1865.9|1865.6|1862.9|1862.6|122
1651453800000|2022-05-02 01:10:00|1865.8|1865.5|1864|1863.7|1865.8|1865.5|1863.4|1863.1|46
1651454100000|2022-05-02 01:15:00|1863.9|1863.6|1863.6|1863.3|1864.6|1864.3|1863|1862.7|38
1651454400000|2022-05-02 01:20:00|1863.7|1863.4|1864.1|1863.8|1865.1|1864.8|1863.3|1863|54
1651454700000|2022-05-02 01:25:00|1864|1863.7|1864.7|1864.4|1865.1|1864.8|1863.5|1863.2|29
1651455000000|2022-05-02 01:30:00|1864.9|1864.6|1863.3|1863|1865|1864.7|1862.8|1862.5|83
1651455300000|2022-05-02 01:35:00|1863.9|1863.6|1862|1861.7|1864.1|1863.8|1862|1861.7|70
1651455600000|2022-05-02 01:40:00|1861.9|1861.6|1862.3|1862|1863.5|1863.2|1861.7|1861.4|60
1651455900000|2022-05-02 01:45:00|1862.2|1861.9|1862.2|1861.9|1863|1862.7|1861.1|1860.8|105
1651456200000|2022-05-02 01:50:00|1862.1|1861.8|1861.6|1861.3|1863.3|1863|1861.3|1861|156
1651456500000|2022-05-02 01:55:00|1861.7|1861.4|1858.8|1858.5|1861.7|1861.4|1858.8|1858.5|193
1651456800000|2022-05-02 02:00:00|1858.7|1858.4|1859.4|1859.1|1859.4|1859.1|1858.3|1858|173
1651457100000|2022-05-02 02:05:00|1859.3|1859|1860.1|1859.8|1860.2|1859.9|1859.3|1859|90
1651457400000|2022-05-02 02:10:00|1860|1859.7|1859.7|1859.4|1860.2|1859.9|1857.9|1857.6|252
1651457700000|2022-05-02 02:15:00|1859.6|1859.3|1859|1858.7|1859.6|1859.3|1858.7|1858.4|282
1651458000000|2022-05-02 02:20:00|1859.1|1858.8|1859.9|1859.6|1860.2|1859.9|1858.8|1858.5|28
1651458300000|2022-05-02 02:25:00|1860|1859.7|1862|1861.7|1862.6|1862.3|1860|1859.7|128
1651458600000|2022-05-02 02:30:00|1862.1|1861.8|1863.1|1862.8|1863.4|1863.1|1862.1|1861.8|136
1651458900000|2022-05-02 02:35:00|1863.2|1862.9|1862.3|1862|1863.5|1863.2|1862.2|1861.9|29
1651459200000|2022-05-02 02:40:00|1862.4|1862.1|1864.6|1864.3|1864.9|1864.6|1862.2|1861.9|61
1651459500000|2022-05-02 02:45:00|1864.7|1864.4|1864.7|1864.4|1864.9|1864.6|1864.3|1864|36
1651459800000|2022-05-02 02:50:00|1864.6|1864.3|1864.2|1863.9|1865.6|1865.3|1864.1|1863.8|65
1651460100000|2022-05-02 02:55:00|1864.1|1863.8|1864.3|1864|1865.1|1864.8|1863.8|1863.5|33
1651460400000|2022-05-02 03:00:00|1864.6|1864.3|1869.6|1869.3|1870.1|1869.8|1864.6|1864.3|410
1651460700000|2022-05-02 03:05:00|1869.5|1869.2|1868.1|1867.8|1869.9|1869.6|1868|1867.7|82
1651461000000|2022-05-02 03:10:00|1868|1867.7|1868.7|1868.4|1868.9|1868.6|1867.8|1867.5|31
1651461300000|2022-05-02 03:15:00|1869|1868.7|1869.4|1869.1|1869.8|1869.5|1868.7|1868.4|90
1651461600000|2022-05-02 03:20:00|1869.1|1868.8|1869.3|1869|1869.9|1869.6|1869.1|1868.8|28
1651461900000|2022-05-02 03:25:00|1869.2|1868.9|1869.4|1869.1|1869.8|1869.5|1869.2|1868.9|24
1651462200000|2022-05-02 03:30:00|1869.5|1869.2|1869.9|1869.6|1870.9|1870.6|1869.3|1869|115
1651462500000|2022-05-02 03:35:00|1869.8|1869.5|1871.8|1871.5|1871.9|1871.6|1869.5|1869.2|102
1651462800000|2022-05-02 03:40:00|1871.9|1871.6|1871.3|1871|1871.9|1871.6|1871|1870.7|26
1651463100000|2022-05-02 03:45:00|1871.2|1870.9|1871.2|1870.9|1872|1871.7|1870.9|1870.6|132
1651463400000|2022-05-02 03:50:00|1871.1|1870.8|1871.5|1871.2|1872.4|1872.1|1871|1870.7|88
1651463700000|2022-05-02 03:55:00|1871.6|1871.3|1871|1870.7|1872|1871.7|1870.9|1870.6|38
1651464000000|2022-05-02 04:00:00|1871.1|1870.8|1871.2|1870.9|1871.7|1871.4|1871|1870.7|32
1651464300000|2022-05-02 04:05:00|1871.3|1871|1871.5|1871.2|1871.7|1871.4|1870.3|1870|48
1651464600000|2022-05-02 04:10:00|1871.6|1871.3|1871.1|1870.8|1872.3|1872|1871.1|1870.8|16
1651464900000|2022-05-02 04:15:00|1871.2|1870.9|1870.7|1870.4|1871.6|1871.3|1870.5|1870.2|73
1651465200000|2022-05-02 04:20:00|1870.8|1870.5|1870.7|1870.4|1871.3|1871|1870.5|1870.2|45
1651465500000|2022-05-02 04:25:00|1870.8|1870.5|1871.1|1870.8|1871.6|1871.3|1870.6|1870.3|38
1651465800000|2022-05-02 04:30:00|1871.2|1870.9|1870.8|1870.5|1871.5|1871.2|1870.8|1870.5|18
1651466100000|2022-05-02 04:35:00|1870.7|1870.4|1870.6|1870.3|1870.7|1870.4|1869.4|1869.1|118
1651466400000|2022-05-02 04:40:00|1870.7|1870.4|1872.1|1871.8|1872.5|1872.2|1870.6|1870.3|47
1651466700000|2022-05-02 04:45:00|1872.2|1871.9|1872|1871.7|1872.6|1872.3|1871.7|1871.4|39
1651467000000|2022-05-02 04:50:00|1872.1|1871.8|1871.5|1871.2|1872.4|1872.1|1871.5|1871.2|29
1651467300000|2022-05-02 04:55:00|1871.4|1871.1|1872.4|1872.1|1872.7|1872.4|1871.3|1871|41
1651467600000|2022-05-02 05:00:00|1872.5|1872.2|1872.5|1872.2|1872.6|1872.3|1871.3|1871|23
1651467900000|2022-05-02 05:05:00|1872.6|1872.3|1873.8|1873.5|1874.5|1874.2|1872.6|1872.3|109
1651468200000|2022-05-02 05:10:00|1873.9|1873.6|1873.4|1873.1|1874.1|1873.8|1872.9|1872.6|48
1651468500000|2022-05-02 05:15:00|1873.5|1873.2|1872.3|1872|1873.5|1873.2|1871.4|1871.1|72
1651468800000|2022-05-02 05:20:00|1872.4|1872.1|1872|1871.7|1872.5|1872.2|1870.8|1870.5|61
1651469100000|2022-05-02 05:25:00|1871.9|1871.6|1871.7|1871.4|1872.4|1872.1|1871.5|1871.2|48
1651469400000|2022-05-02 05:30:00|1871.8|1871.5|1872.6|1872.3|1873.2|1872.9|1871.1|1870.8|62
1651469700000|2022-05-02 05:35:00|1872.7|1872.4|1872.9|1872.6|1873.1|1872.8|1872|1871.7|71
1651470000000|2022-05-02 05:40:00|1873|1872.7|1871.5|1871.2|1873.9|1873.6|1871.5|1871.2|101
1651470300000|2022-05-02 05:45:00|1871.6|1871.3|1869.7|1869.4|1872|1871.7|1869.7|1869.4|210
1651470600000|2022-05-02 05:50:00|1869.9|1869.6|1869.3|1869|1870.6|1870.3|1868.9|1868.6|161
1651470900000|2022-05-02 05:55:00|1869.4|1869.1|1867.8|1867.5|1869.5|1869.2|1867.5|1867.2|253
1651471200000|2022-05-02 06:00:00|1867.7|1867.4|1871.4|1871.1|1871.9|1871.6|1867.6|1867.3|169
1651471500000|2022-05-02 06:05:00|1870.8|1870.5|1870.6|1870.3|1872.2|1871.9|1870.5|1870.2|136
1651471800000|2022-05-02 06:10:00|1870.7|1870.4|1871.2|1870.9|1872.2|1871.9|1869.8|1869.5|126
1651472100000|2022-05-02 06:15:00|1871.1|1870.8|1872.6|1872.3|1872.9|1872.6|1870.3|1870|48
1651472400000|2022-05-02 06:20:00|1872.7|1872.4|1872|1871.7|1873|1872.7|1871.8|1871.5|29
1651472700000|2022-05-02 06:25:00|1871.9|1871.6|1873.9|1873.6|1874|1873.7|1871.3|1871|74
1651473000000|2022-05-02 06:30:00|1873.8|1873.5|1873.1|1872.8|1874.4|1874.1|1873.1|1872.8|111
1651473300000|2022-05-02 06:35:00|1873|1872.7|1873.9|1873.6|1874.2|1873.9|1872.3|1872|60
1651473600000|2022-05-02 06:40:00|1873.8|1873.5|1874.4|1874.1|1874.9|1874.6|1873.3|1873|88
1651473900000|2022-05-02 06:45:00|1874.3|1874|1873.6|1873.3|1874.8|1874.5|1873.2|1872.9|52
1651474200000|2022-05-02 06:50:00|1873.5|1873.2|1874.5|1874.2|1874.5|1874.2|1873.4|1873.1|41
1651474500000|2022-05-02 06:55:00|1874.4|1874.1|1874.9|1874.6|1875.3|1875|1874|1873.7|209
1651474800000|2022-05-02 07:00:00|1874.8|1874.5|1875.6|1875.3|1875.8|1875.5|1873.2|1872.9|391
1651475100000|2022-05-02 07:05:00|1875.5|1875.2|1875.8|1875.5|1877.5|1877.2|1874.2|1873.9|241
1651475400000|2022-05-02 07:10:00|1875.7|1875.4|1876.9|1876.6|1877|1876.7|1873.8|1873.5|145
1651475700000|2022-05-02 07:15:00|1876.8|1876.5|1874.2|1873.9|1877.6|1877.3|1873.9|1873.6|80
1651476000000|2022-05-02 07:20:00|1874.1|1873.8|1872.9|1872.6|1874.2|1873.9|1871.6|1871.3|170
1651476300000|2022-05-02 07:25:00|1873|1872.7|1876.1|1875.8|1876.6|1876.3|1872.4|1872.1|81
1651476600000|2022-05-02 07:30:00|1876|1875.7|1872.4|1872.1|1876|1875.7|1870.9|1870.6|231
1651476900000|2022-05-02 07:35:00|1872.2|1871.9|1875.5|1875.2|1875.5|1875.2|1871.7|1871.4|179
1651477200000|2022-05-02 07:40:00|1875.4|1875.1|1875|1874.7|1875.8|1875.5|1874|1873.7|203
1651477500000|2022-05-02 07:45:00|1875.1|1874.8|1874.2|1873.9|1875.7|1875.4|1874|1873.7|210
1651477800000|2022-05-02 07:50:00|1874.4|1874.1|1874.4|1874.1|1875.4|1875.1|1873.8|1873.5|205
1651478100000|2022-05-02 07:55:00|1874.9|1874.6|1863.9|1863.6|1876.1|1875.8|1859.6|1859.3|849
1651478400000|2022-05-02 08:00:00|1863.8|1863.5|1871.5|1871.2|1872|1871.7|1863|1862.7|421
1651478700000|2022-05-02 08:05:00|1871.3|1871|1873|1872.7|1873.3|1873|1868.9|1868.6|281
1651479000000|2022-05-02 08:10:00|1872.9|1872.6|1871.1|1870.8|1874.4|1874.1|1871|1870.7|187
1651479300000|2022-05-02 08:15:00|1871|1870.7|1870.9|1870.6|1872.5|1872.2|1868.3|1868|186
1651479600000|2022-05-02 08:20:00|1870.8|1870.5|1868.6|1868.3|1872.3|1872|1868.5|1868.2|90
1651479900000|2022-05-02 08:25:00|1868.7|1868.4|1869.7|1869.4|1871.3|1871|1868.1|1867.8|108
1651480200000|2022-05-02 08:30:00|1869.9|1869.6|1867.3|1867|1870|1869.7|1866.8|1866.5|98
1651480500000|2022-05-02 08:35:00|1867.4|1867.1|1868.9|1868.6|1868.9|1868.6|1866.4|1866.1|234
1651480800000|2022-05-02 08:40:00|1868.4|1868.1|1868.5|1868.2|1871|1870.7|1866.5|1866.2|223
1651481100000|2022-05-02 08:45:00|1868.4|1868.1|1868.6|1868.3|1869.1|1868.8|1867.4|1867.1|84
1651481400000|2022-05-02 08:50:00|1868.5|1868.2|1865.6|1865.3|1868.8|1868.5|1865.1|1864.8|140
1651481700000|2022-05-02 08:55:00|1865.5|1865.2|1867.1|1866.8|1867.3|1867|1864.6|1864.3|93
1651482000000|2022-05-02 09:00:00|1867.2|1866.9|1868.9|1868.6|1869.5|1869.2|1866.9|1866.6|523
1651482300000|2022-05-02 09:05:00|1868.8|1868.5|1867.3|1867|1869.4|1869.1|1867.2|1866.9|172
1651482600000|2022-05-02 09:10:00|1867.4|1867.1|1868.5|1868.2|1869.9|1869.6|1867.4|1867.1|163
1651482900000|2022-05-02 09:15:00|1868.4|1868.1|1868.6|1868.3|1870.6|1870.3|1868|1867.7|113
1651483200000|2022-05-02 09:20:00|1868.5|1868.2|1870.9|1870.6|1871.1|1870.8|1868.2|1867.9|158
1651483500000|2022-05-02 09:25:00|1870.8|1870.5|1870.8|1870.5|1872.4|1872.1|1870.7|1870.4|261
1651483800000|2022-05-02 09:30:00|1870.9|1870.6|1871.6|1871.3|1871.9|1871.6|1870.1|1869.8|106
1651484100000|2022-05-02 09:35:00|1872.4|1872.1|1871.5|1871.2|1872.4|1872.1|1870.9|1870.6|146
1651484400000|2022-05-02 09:40:00|1871.6|1871.3|1870.1|1869.8|1871.8|1871.5|1870.1|1869.8|84
1651484700000|2022-05-02 09:45:00|1870.2|1869.9|1869.5|1869.2|1871|1870.7|1869.2|1868.9|142
1651485000000|2022-05-02 09:50:00|1869.4|1869.1|1870.7|1870.4|1871.5|1871.2|1869.4|1869.1|92
1651485300000|2022-05-02 09:55:00|1870.6|1870.3|1869.3|1869|1870.6|1870.3|1868.8|1868.5|217
1651485600000|2022-05-02 10:00:00|1869.2|1868.9|1868.7|1868.4|1869.5|1869.2|1867.5|1867.2|254
1651485900000|2022-05-02 10:05:00|1868.8|1868.5|1869.2|1868.9|1869.3|1869|1867.6|1867.3|175
1651486200000|2022-05-02 10:10:00|1869.1|1868.8|1870.9|1870.6|1871.4|1871.1|1869.1|1868.8|165
1651486500000|2022-05-02 10:15:00|1870.8|1870.5|1871.1|1870.8|1872|1871.7|1870.8|1870.5|133
1651486800000|2022-05-02 10:20:00|1871.2|1870.9|1871|1870.7|1871.8|1871.5|1870.6|1870.3|156
1651487100000|2022-05-02 10:25:00|1870.9|1870.6|1870.2|1869.9|1871|1870.7|1869.9|1869.6|115
1651487400000|2022-05-02 10:30:00|1870.1|1869.8|1871.8|1871.5|1872.1|1871.8|1869.9|1869.6|138
1651487700000|2022-05-02 10:35:00|1871.9|1871.6|1871.5|1871.2|1872.3|1872|1871.4|1871.1|115
1651488000000|2022-05-02 10:40:00|1871.4|1871.1|1870.6|1870.3|1871.7|1871.4|1869.9|1869.6|135
1651488300000|2022-05-02 10:45:00|1870.7|1870.4|1870|1869.7|1870.7|1870.4|1869.2|1868.9|96
1651488600000|2022-05-02 10:50:00|1870.1|1869.8|1869.8|1869.5|1870.6|1870.3|1869.2|1868.9|49
1651488900000|2022-05-02 10:55:00|1869.9|1869.6|1868.7|1868.4|1870.9|1870.6|1867.8|1867.5|159
1651489200000|2022-05-02 11:00:00|1868.8|1868.5|1868.7|1868.4|1870.2|1869.9|1868.2|1867.9|120
1651489500000|2022-05-02 11:05:00|1868.8|1868.5|1866.8|1866.5|1869.2|1868.9|1866.5|1866.2|227
1651489800000|2022-05-02 11:10:00|1866.9|1866.6|1866|1865.7|1867.4|1867.1|1865.8|1865.5|142
1651490100000|2022-05-02 11:15:00|1866.1|1865.8|1864.5|1864.2|1866.3|1866|1864.3|1864|193
1651490400000|2022-05-02 11:20:00|1864.4|1864.1|1864.7|1864.4|1865.7|1865.4|1863.4|1863.1|244
1651490700000|2022-05-02 11:25:00|1864.6|1864.3|1864.2|1863.9|1866|1865.7|1864.2|1863.9|95
1651491000000|2022-05-02 11:30:00|1864|1863.7|1861.7|1861.4|1864.2|1863.9|1861.7|1861.4|395
1651491300000|2022-05-02 11:35:00|1861.8|1861.5|1860.5|1860.2|1862.3|1862|1860.2|1859.9|165
1651491600000|2022-05-02 11:40:00|1860.6|1860.3|1860.3|1860|1861.7|1861.4|1859.9|1859.6|223
1651491900000|2022-05-02 11:45:00|1860.4|1860.1|1858.9|1858.6|1860.8|1860.5|1858.3|1858|198
1651492200000|2022-05-02 11:50:00|1859|1858.7|1857.2|1856.9|1859.8|1859.5|1857|1856.7|300
1651492500000|2022-05-02 11:55:00|1857.1|1856.8|1855.1|1854.8|1857.5|1857.2|1854.8|1854.5|848
1651492800000|2022-05-02 12:00:00|1855.3|1855|1856.1|1855.8|1856.5|1856.2|1854.2|1853.9|531
1651493100000|2022-05-02 12:05:00|1855.9|1855.6|1857.3|1857|1857.9|1857.6|1854.5|1854.2|325
1651493400000|2022-05-02 12:10:00|1857.1|1856.8|1856|1855.7|1857.7|1857.4|1855.3|1855|294
1651493700000|2022-05-02 12:15:00|1856.1|1855.8|1857|1856.7|1858.2|1857.9|1856.1|1855.8|291
1651494000000|2022-05-02 12:20:00|1857.1|1856.8|1858.5|1858.2|1859.2|1858.9|1857.1|1856.8|514
1651494300000|2022-05-02 12:25:00|1858.4|1858.1|1858.9|1858.6|1859.2|1858.9|1857.5|1857.2|278
1651494600000|2022-05-02 12:30:00|1859|1858.7|1858.7|1858.4|1860.7|1860.4|1858.4|1858.1|455
1651494900000|2022-05-02 12:35:00|1858.8|1858.5|1858.5|1858.2|1859.2|1858.9|1857.9|1857.6|179
1651495200000|2022-05-02 12:40:00|1858.7|1858.4|1858.4|1858.1|1859.8|1859.5|1857.5|1857.2|198
1651495500000|2022-05-02 12:45:00|1858.5|1858.2|1856|1855.7|1859.1|1858.8|1855.7|1855.4|319
1651495800000|2022-05-02 12:50:00|1855.8|1855.5|1857.8|1857.5|1858.1|1857.8|1855.5|1855.2|408
1651496100000|2022-05-02 12:55:00|1858.1|1857.8|1856.8|1856.5|1858.1|1857.8|1855.4|1855.1|765
1651496400000|2022-05-02 13:00:00|1856.9|1856.6|1858.8|1858.5|1859.3|1859|1856.8|1856.5|454
1651496700000|2022-05-02 13:05:00|1858.7|1858.4|1860.7|1860.4|1861.2|1860.9|1858.7|1858.4|367
1651497000000|2022-05-02 13:10:00|1860.8|1860.5|1864.5|1864.2|1864.7|1864.4|1860.7|1860.4|454
1651497300000|2022-05-02 13:15:00|1864.6|1864.3|1865.5|1865.2|1866.8|1866.5|1862.5|1862.2|1149
1651497600000|2022-05-02 13:20:00|1865.4|1865.1|1864.8|1864.5|1866.6|1866.3|1863.4|1863.1|372
1651497900000|2022-05-02 13:25:00|1865.1|1864.8|1861.6|1861.3|1865.3|1865|1861.1|1860.8|860
1651498200000|2022-05-02 13:30:00|1861.2|1860.9|1856.5|1856.2|1868.6|1868.3|1854.3|1854|9454
1651498500000|2022-05-02 13:35:00|1855.7|1855.4|1865.6|1865.3|1865.7|1865.4|1853.3|1853|7776
1651498800000|2022-05-02 13:40:00|1866|1865.7|1870.2|1869.9|1874.2|1873.9|1855.2|1854.9|7085
1651499100000|2022-05-02 13:45:00|1870.1|1869.8|1869.8|1869.5|1874.2|1873.9|1863.9|1863.6|4789
1651499400000|2022-05-02 13:50:00|1869.1|1868.8|1874.8|1874.5|1875.3|1875|1866|1865.7|4011
1651499700000|2022-05-02 13:55:00|1874.7|1874.4|1873.6|1873.3|1876|1875.7|1869.1|1868.8|3405
1651500000000|2022-05-02 14:00:00|1872.2|1871.9|1875.9|1875.6|1877.5|1877.2|1869.2|1868.9|4794
1651500300000|2022-05-02 14:05:00|1875.7|1875.4|1866.2|1865.9|1875.9|1875.6|1865.2|1864.9|3900
1651500600000|2022-05-02 14:10:00|1866|1865.7|1866.4|1866.1|1869|1868.7|1863.6|1863.3|3028
1651500900000|2022-05-02 14:15:00|1866|1865.7|1870.9|1870.6|1872.2|1871.9|1863.8|1863.5|2982
1651501200000|2022-05-02 14:20:00|1870.6|1870.3|1876.5|1876.2|1877.5|1877.2|1868.6|1868.3|2573
1651501500000|2022-05-02 14:25:00|1876.4|1876.1|1882.6|1882.3|1884.5|1884.2|1876.4|1876.1|4203
1651501800000|2022-05-02 14:30:00|1882.8|1882.5|1888.5|1888.2|1889.9|1889.6|1882.8|1882.5|3552
1651502100000|2022-05-02 14:35:00|1888.3|1888|1885.9|1885.6|1889.5|1889.2|1882.9|1882.6|3139
1651502400000|2022-05-02 14:40:00|1886.1|1885.8|1886.1|1885.8|1890.8|1890.5|1885.3|1885|2907
1651502700000|2022-05-02 14:45:00|1886|1885.7|1883.6|1883.3|1886.4|1886.1|1881.7|1881.4|2145
1651503000000|2022-05-02 14:50:00|1884.1|1883.8|1880.6|1880.3|1884.1|1883.8|1879.8|1879.5|1926
1651503300000|2022-05-02 14:55:00|1880.5|1880.2|1874.5|1874.2|1882.9|1882.6|1874|1873.7|2558
1651503600000|2022-05-02 15:00:00|1874.8|1874.5|1868.7|1868.4|1875.2|1874.9|1868.6|1868.3|2245
1651503900000|2022-05-02 15:05:00|1868.8|1868.5|1870.6|1870.3|1873.4|1873.1|1868.3|1868|2464
1651504200000|2022-05-02 15:10:00|1870.9|1870.6|1873.6|1873.3|1873.6|1873.3|1867.5|1867.2|1826
1651504500000|2022-05-02 15:15:00|1873.4|1873.1|1867.2|1866.9|1873.6|1873.3|1863.3|1863|2133
1651504800000|2022-05-02 15:20:00|1867.3|1867|1869.8|1869.5|1870.6|1870.3|1866.1|1865.8|2296
1651505100000|2022-05-02 15:25:00|1870|1869.7|1866.3|1866|1873.2|1872.9|1864.1|1863.8|3009
1651505400000|2022-05-02 15:30:00|1866.6|1866.3|1870|1869.7|1871.6|1871.3|1862.4|1862.1|2864
1651505700000|2022-05-02 15:35:00|1869.9|1869.6|1867.2|1866.9|1873.7|1873.4|1866.8|1866.5|3267
1651506000000|2022-05-02 15:40:00|1866.8|1866.5|1866.4|1866.1|1869.8|1869.5|1862.4|1862.1|2569
1651506300000|2022-05-02 15:45:00|1866.8|1866.5|1867.2|1866.9|1871.5|1871.2|1865|1864.7|1776
1651506600000|2022-05-02 15:50:00|1866.8|1866.5|1869.9|1869.6|1871.6|1871.3|1865.9|1865.6|1568
1651506900000|2022-05-02 15:55:00|1869.5|1869.2|1873.3|1873|1874.8|1874.5|1868.4|1868.1|2624
1651507200000|2022-05-02 16:00:00|1873.4|1873.1|1866.1|1865.8|1875.9|1875.6|1863.7|1863.4|2312
1651507500000|2022-05-02 16:05:00|1865.7|1865.4|1867.7|1867.4|1868.7|1868.4|1864.9|1864.6|1569
1651507800000|2022-05-02 16:10:00|1867.6|1867.3|1870.4|1870.1|1871|1870.7|1867|1866.7|1066
1651508100000|2022-05-02 16:15:00|1870.1|1869.8|1874.4|1874.1|1874.5|1874.2|1866.9|1866.6|1909
1651508400000|2022-05-02 16:20:00|1874.5|1874.2|1871.7|1871.4|1876.8|1876.5|1870.9|1870.6|2451
1651508700000|2022-05-02 16:25:00|1871.3|1871|1871.9|1871.6|1872.6|1872.3|1868.5|1868.2|1300
1651509000000|2022-05-02 16:30:00|1872|1871.7|1873.9|1873.6|1873.9|1873.6|1870.2|1869.9|1093
1651509300000|2022-05-02 16:35:00|1874|1873.7|1869.6|1869.3|1875.4|1875.1|1868.8|1868.5|1818
1651509600000|2022-05-02 16:40:00|1869.2|1868.9|1867|1866.7|1871.7|1871.4|1866|1865.7|1665
1651509900000|2022-05-02 16:45:00|1866.6|1866.3|1863.8|1863.5|1866.7|1866.4|1863.5|1863.2|1260
1651510200000|2022-05-02 16:50:00|1863.4|1863.1|1858.5|1858.2|1864.6|1864.3|1858.1|1857.8|1552
1651510500000|2022-05-02 16:55:00|1858.4|1858.1|1855.6|1855.3|1861|1860.7|1854.4|1854.1|2131
1651510800000|2022-05-02 17:00:00|1855.8|1855.5|1852.3|1852|1856|1855.7|1849.8|1849.5|2506
1651511100000|2022-05-02 17:05:00|1852.4|1852.1|1853.9|1853.6|1855.8|1855.5|1850.9|1850.6|2955
1651511400000|2022-05-02 17:10:00|1853.7|1853.4|1855.4|1855.1|1857.9|1857.6|1852.9|1852.6|1328
1651511700000|2022-05-02 17:15:00|1855.1|1854.8|1851.8|1851.5|1855.4|1855.1|1851.3|1851|1284
1651512000000|2022-05-02 17:20:00|1852.1|1851.8|1849.1|1848.8|1852.2|1851.9|1848.6|1848.3|1621
1651512300000|2022-05-02 17:25:00|1849.4|1849.1|1850.6|1850.3|1852.4|1852.1|1848.7|1848.4|1914
1651512600000|2022-05-02 17:30:00|1850.4|1850.1|1849.2|1848.9|1854.2|1853.9|1848.5|1848.2|2522
1651512900000|2022-05-02 17:35:00|1849.1|1848.8|1848.9|1848.6|1850.7|1850.4|1848.1|1847.8|1475
1651513200000|2022-05-02 17:40:00|1848.8|1848.5|1846.4|1846.1|1850.8|1850.5|1846.4|1846.1|1318
1651513500000|2022-05-02 17:45:00|1846.2|1845.9|1843.3|1843|1847.3|1847|1842.7|1842.4|2312
1651513800000|2022-05-02 17:50:00|1843.1|1842.8|1842.5|1842.2|1845.9|1845.6|1842.3|1842|1590
1651514100000|2022-05-02 17:55:00|1842.6|1842.3|1846.5|1846.2|1846.8|1846.5|1842.3|1842|1555
1651514400000|2022-05-02 18:00:00|1846.3|1846|1850.9|1850.6|1850.9|1850.6|1843.8|1843.5|3137
1651514700000|2022-05-02 18:05:00|1850.8|1850.5|1846.8|1846.5|1852.5|1852.2|1846.7|1846.4|1865
1651515000000|2022-05-02 18:10:00|1846.6|1846.3|1839.2|1838.9|1847|1846.7|1839|1838.7|2169
1651515300000|2022-05-02 18:15:00|1838.8|1838.5|1836.9|1836.6|1839.5|1839.2|1836.4|1836.1|2468
1651515600000|2022-05-02 18:20:00|1837.1|1836.8|1840.6|1840.3|1841.7|1841.4|1836.2|1835.9|2083
1651515900000|2022-05-02 18:25:00|1840.5|1840.2|1840.8|1840.5|1842.1|1841.8|1838.5|1838.2|1300
1651516200000|2022-05-02 18:30:00|1840.6|1840.3|1842.8|1842.5|1844.2|1843.9|1839.4|1839.1|2054
1651516500000|2022-05-02 18:35:00|1842.7|1842.4|1841.6|1841.3|1844|1843.7|1839.1|1838.8|1436
1651516800000|2022-05-02 18:40:00|1841.4|1841.1|1838.3|1838|1843.1|1842.8|1836.2|1835.9|1659
1651517100000|2022-05-02 18:45:00|1838.4|1838.1|1845.9|1845.6|1846.1|1845.8|1838.4|1838.1|2164
1651517400000|2022-05-02 18:50:00|1845.8|1845.5|1847.6|1847.3|1850.4|1850.1|1841.8|1841.5|2763
1651517700000|2022-05-02 18:55:00|1847.5|1847.2|1843.5|1843.2|1848.7|1848.4|1841.7|1841.4|2118
1651518000000|2022-05-02 19:00:00|1843.2|1842.9|1849.8|1849.5|1850.7|1850.4|1843|1842.7|2609
1651518300000|2022-05-02 19:05:00|1849.9|1849.6|1856.2|1855.9|1858.1|1857.8|1849.8|1849.5|3246
1651518600000|2022-05-02 19:10:00|1856.1|1855.8|1864.5|1864.2|1864.6|1864.3|1856.1|1855.8|3702
1651518900000|2022-05-02 19:15:00|1864.4|1864.1|1865.1|1864.8|1866.8|1866.5|1861|1860.7|3098
1651519200000|2022-05-02 19:20:00|1865.2|1864.9|1868.6|1868.3|1869.5|1869.2|1865.2|1864.9|2385
1651519500000|2022-05-02 19:25:00|1868.7|1868.4|1868.3|1868|1870.4|1870.1|1866|1865.7|3002
1651519800000|2022-05-02 19:30:00|1867.9|1867.6|1874.4|1874.1|1874.4|1874.1|1867.9|1867.6|3837
1651520100000|2022-05-02 19:35:00|1874.3|1874|1872.2|1871.9|1876|1875.7|1870.4|1870.1|3759
1651520400000|2022-05-02 19:40:00|1872.5|1872.2|1868.5|1868.2|1875.7|1875.4|1868.2|1867.9|3739
1651520700000|2022-05-02 19:45:00|1867.9|1867.6|1876.4|1876.1|1876.7|1876.4|1867.2|1866.9|3840
1651521000000|2022-05-02 19:50:00|1877.8|1877.5|1880.1|1879.8|1881.1|1880.8|1874.6|1874.3|5623
1651521300000|2022-05-02 19:55:00|1879.9|1879.6|1881.7|1881.4|1882.3|1882|1878|1877.7|12341
1651521600000|2022-05-02 20:00:00|1881.6|1881.3|1882.7|1882.4|1884.8|1884.5|1879.8|1879.5|5498
1651521900000|2022-05-02 20:05:00|1882.6|1882.3|1883.9|1883.6|1883.9|1883.6|1881.4|1881.1|1622
1651522200000|2022-05-02 20:10:00|1884.1|1883.8|1878.8|1878.5|1884.2|1883.9|1878.1|1877.8|1641
1651522500000|2022-05-02 20:15:00|1878.7|1878.4|1878.2|1877.9|1880.5|1880.2|1878|1877.7|514
1651522800000|2022-05-02 20:20:00|1878.1|1877.8|1878.9|1878.6|1879.6|1879.3|1878|1877.7|452
1651523100000|2022-05-02 20:25:00|1878.7|1878.4|1879.4|1879.1|1880.1|1879.8|1878.6|1878.3|316
1651523400000|2022-05-02 20:30:00|1879.5|1879.2|1880|1879.7|1881|1880.7|1879.5|1879.2|321
1651523700000|2022-05-02 20:35:00|1880.2|1879.9|1880.8|1880.5|1881.2|1880.9|1880|1879.7|180
1651524000000|2022-05-02 20:40:00|1880.5|1880.2|1879.8|1879.5|1880.8|1880.5|1879.6|1879.3|268
1651524300000|2022-05-02 20:45:00|1879.9|1879.6|1880.4|1880.1|1880.9|1880.6|1879.8|1879.5|354
1651524600000|2022-05-02 20:50:00|1880.5|1880.2|1879.3|1879|1880.6|1880.3|1879.3|1879|244
1651524900000|2022-05-02 20:55:00|1879.4|1879.1|1878.5|1877.7|1879.7|1879.4|1878|1877.5|390
1651525200000|2022-05-02 21:00:00|1878.7|1877.9|1878.4|1877.6|1878.7|1877.9|1878.3|1877.5|0
1651525500000|2022-05-02 21:05:00|1878.5|1877.7|1878.8|1878|1878.8|1878|1878.3|1877.5|0
1651525800000|2022-05-02 21:10:00|1878.9|1878.1|1878.8|1878|1878.9|1878.1|1878.8|1878|0
1651526400000|2022-05-02 21:20:00|1878.7|1877.9|1878.8|1878|1878.8|1878|1878.7|1877.9|0
1651526700000|2022-05-02 21:25:00|1878.7|1877.9|1878.6|1877.8|1878.7|1877.9|1878.5|1877.7|0
1651527300000|2022-05-02 21:35:00|1878.7|1877.9|1879.4|1878.6|1879.4|1878.6|1878.3|1877.5|0
1651527600000|2022-05-02 21:40:00|1879.5|1878.7|1879.1|1878.3|1879.5|1878.7|1879.1|1878.3|0
1651527900000|2022-05-02 21:45:00|1879.2|1878.4|1878.9|1878.1|1879.3|1878.5|1878.9|1878.1|0
1651528200000|2022-05-02 21:50:00|1878.8|1878|1878.8|1878|1878.8|1878|1878.5|1877.7|0
1651528500000|2022-05-02 21:55:00|1878.7|1877.9|1878.6|1877.8|1878.9|1878.1|1878.5|1877.7|0
1651528800000|2022-05-02 22:00:00|1878.5|1877.7|1877.1|1876.8|1878.6|1878|1876.6|1876.3|158
1651529100000|2022-05-02 22:05:00|1877|1876.7|1877.4|1877.1|1877.9|1877.6|1876.9|1876.6|90
1651529400000|2022-05-02 22:10:00|1877.5|1877.2|1878|1877.7|1878.1|1877.8|1877.4|1877.1|46
1651529700000|2022-05-02 22:15:00|1878.1|1877.8|1877.8|1877.5|1878.6|1878.3|1877.6|1877.3|22
1651530000000|2022-05-02 22:20:00|1877.9|1877.6|1877.2|1876.9|1878.1|1877.8|1877.2|1876.9|15
1651530300000|2022-05-02 22:25:00|1877.3|1877|1877.9|1877.6|1878|1877.7|1877.1|1876.8|70
1651530600000|2022-05-02 22:30:00|1878|1877.7|1876.4|1876.1|1878.1|1877.8|1876.2|1875.9|88
1651530900000|2022-05-02 22:35:00|1876.3|1876|1876.7|1876.4|1876.9|1876.6|1876.3|1876|23
1651531200000|2022-05-02 22:40:00|1876.6|1876.3|1875.9|1875.6|1876.7|1876.4|1875.7|1875.4|71
1651531500000|2022-05-02 22:45:00|1876|1875.7|1876.3|1876|1876.4|1876.1|1875.9|1875.6|5
1651531800000|2022-05-02 22:50:00|1876.1|1875.8|1877|1876.7|1877.4|1877.1|1876.1|1875.8|51
1651532100000|2022-05-02 22:55:00|1877.1|1876.8|1876.6|1876.3|1877.1|1876.8|1876.3|1876|17
1651532400000|2022-05-02 23:00:00|1876.5|1876.2|1877.3|1877|1878|1877.7|1876.5|1876.2|180
1651532700000|2022-05-02 23:05:00|1877.2|1876.9|1878.2|1877.9|1878.2|1877.9|1876.9|1876.6|82
1651533000000|2022-05-02 23:10:00|1878.1|1877.8|1877.4|1877.1|1878.2|1877.9|1877.4|1877.1|28
1651533300000|2022-05-02 23:15:00|1877.3|1877|1877.4|1877.1|1877.6|1877.3|1877.3|1877|11
1651533600000|2022-05-02 23:20:00|1877.5|1877.2|1877.8|1877.5|1878.9|1878.6|1877.5|1877.2|37
1651533900000|2022-05-02 23:25:00|1877.9|1877.6|1878|1877.7|1878.4|1878.1|1877.8|1877.5|22
1651534200000|2022-05-02 23:30:00|1877.9|1877.6|1877.9|1877.6|1878.3|1878|1877.7|1877.4|14
1651534500000|2022-05-02 23:35:00|1877.8|1877.5|1877.3|1877|1877.9|1877.6|1877.1|1876.8|39
1651534800000|2022-05-02 23:40:00|1877.1|1876.8|1876.7|1876.4|1877.4|1877.1|1876.6|1876.3|25
1651535100000|2022-05-02 23:45:00|1876.6|1876.3|1877.3|1877|1877.4|1877.1|1876.6|1876.3|37
1651535400000|2022-05-02 23:50:00|1877.1|1876.8|1876.8|1876.5|1877.2|1876.9|1876.6|1876.3|24
1651535700000|2022-05-02 23:55:00|1876.9|1876.6|1878.4|1878.1|1878.4|1878.1|1876.8|1876.5|18
1651536000000|2022-05-03 00:00:00|1878.3|1878|1878.3|1878|1880.9|1880.6|1877.9|1877.6|115
1651536300000|2022-05-03 00:05:00|1878.2|1877.9|1881.2|1880.9|1881.2|1880.9|1878.2|1877.9|50
1651536600000|2022-05-03 00:10:00|1881.1|1880.8|1880.1|1879.8|1881.3|1881|1879.9|1879.6|40
1651536900000|2022-05-03 00:15:00|1880|1879.7|1880.1|1879.8|1880.8|1880.5|1880|1879.7|42
1651537200000|2022-05-03 00:20:00|1880|1879.7|1879.5|1879.2|1880.1|1879.8|1878.8|1878.5|22
1651537500000|2022-05-03 00:25:00|1879.4|1879.1|1880.5|1880.2|1880.5|1880.2|1878.9|1878.6|25
1651537800000|2022-05-03 00:30:00|1880.6|1880.3|1882.3|1882|1882.9|1882.6|1880.3|1880|104
1651538100000|2022-05-03 00:35:00|1882.6|1882.3|1882.9|1882.6|1883.8|1883.5|1882.5|1882.2|124
1651538400000|2022-05-03 00:40:00|1883.1|1882.8|1884.2|1883.9|1884.4|1884.1|1882.8|1882.5|56
1651538700000|2022-05-03 00:45:00|1884.3|1884|1884.8|1884.5|1885.8|1885.5|1884.3|1884|174
1651539000000|2022-05-03 00:50:00|1884.9|1884.6|1884.3|1884|1885.1|1884.8|1884|1883.7|24
1651539300000|2022-05-03 00:55:00|1884.4|1884.1|1884.4|1884.1|1884.7|1884.4|1884|1883.7|15
1651539600000|2022-05-03 01:00:00|1884.5|1884.2|1885.3|1885|1885.5|1885.2|1883.9|1883.6|28
1651539900000|2022-05-03 01:05:00|1885.2|1884.9|1884.3|1884|1885.3|1885|1883.8|1883.5|38
1651540200000|2022-05-03 01:10:00|1884.4|1884.1|1883|1882.7|1884.5|1884.2|1882.7|1882.4|31
1651540500000|2022-05-03 01:15:00|1882.9|1882.6|1881.6|1881.3|1883.2|1882.9|1881.6|1881.3|127
1651540800000|2022-05-03 01:20:00|1881.7|1881.4|1882.4|1882.1|1882.6|1882.3|1881.6|1881.3|51
1651541100000|2022-05-03 01:25:00|1882.6|1882.3|1881.8|1881.5|1882.6|1882.3|1881.6|1881.3|46
1651541400000|2022-05-03 01:30:00|1881.9|1881.6|1882.1|1881.8|1882.7|1882.4|1881.6|1881.3|41
1651541700000|2022-05-03 01:35:00|1882|1881.7|1882|1881.7|1882.5|1882.2|1881.6|1881.3|93
1651542000000|2022-05-03 01:40:00|1882.1|1881.8|1881.4|1881.1|1882.7|1882.4|1881.2|1880.9|92
1651542300000|2022-05-03 01:45:00|1881.5|1881.2|1884.1|1883.8|1884.3|1884|1881.3|1881|46
1651542600000|2022-05-03 01:50:00|1884.2|1883.9|1885.6|1885.3|1887.3|1887|1884.2|1883.9|102
1651542900000|2022-05-03 01:55:00|1885.5|1885.2|1885.8|1885.5|1886.1|1885.8|1884.9|1884.6|41
1651543200000|2022-05-03 02:00:00|1885.9|1885.6|1888.9|1888.6|1889.9|1889.6|1885.8|1885.5|283
1651543500000|2022-05-03 02:05:00|1888.8|1888.5|1889.3|1889|1889.7|1889.4|1888.1|1887.8|156
1651543800000|2022-05-03 02:10:00|1889.2|1888.9|1888.8|1888.5|1889.4|1889.1|1888.6|1888.3|156
1651544100000|2022-05-03 02:15:00|1888.7|1888.4|1889.9|1889.6|1890.2|1889.9|1888.7|1888.4|140
1651544400000|2022-05-03 02:20:00|1889.8|1889.5|1889.5|1889.2|1890|1889.7|1889|1888.7|70
1651544700000|2022-05-03 02:25:00|1889.6|1889.3|1889.8|1889.5|1890.1|1889.8|1889.3|1889|47
1651545000000|2022-05-03 02:30:00|1889.7|1889.4|1889.5|1889.2|1890.6|1890.3|1888.6|1888.3|176
1651545300000|2022-05-03 02:35:00|1889.6|1889.3|1888.7|1888.4|1889.9|1889.6|1888.3|1888|22
1651545600000|2022-05-03 02:40:00|1888.6|1888.3|1889.6|1889.3|1890.2|1889.9|1888.3|1888|37
1651545900000|2022-05-03 02:45:00|1889.7|1889.4|1890.8|1890.5|1890.8|1890.5|1889.4|1889.1|37
1651546200000|2022-05-03 02:50:00|1890.9|1890.6|1892.3|1892|1893|1892.7|1890.3|1890|223
1651546500000|2022-05-03 02:55:00|1892.4|1892.1|1891|1890.7|1892.5|1892.2|1890.7|1890.4|48
1651546800000|2022-05-03 03:00:00|1890.9|1890.6|1890.7|1890.4|1891.1|1890.8|1890.3|1890|25
1651547100000|2022-05-03 03:05:00|1890.8|1890.5|1890|1889.7|1890.9|1890.6|1889.7|1889.4|37
1651547400000|2022-05-03 03:10:00|1890.1|1889.8|1890.8|1890.5|1891.5|1891.2|1889.9|1889.6|76
1651547700000|2022-05-03 03:15:00|1890.9|1890.6|1890.7|1890.4|1891.5|1891.2|1890.6|1890.3|15
1651548000000|2022-05-03 03:20:00|1890.6|1890.3|1890|1889.7|1890.8|1890.5|1889.7|1889.4|56
1651548300000|2022-05-03 03:25:00|1889.9|1889.6|1889.5|1889.2|1890.2|1889.9|1889.3|1889|41
1651548600000|2022-05-03 03:30:00|1889.4|1889.1|1888.5|1888.2|1889.7|1889.4|1888.4|1888.1|16
1651548900000|2022-05-03 03:35:00|1888.4|1888.1|1888.5|1888.2|1889.2|1888.9|1888.4|1888.1|21
1651549200000|2022-05-03 03:40:00|1888.6|1888.3|1887.7|1887.4|1888.7|1888.4|1887.5|1887.2|13
1651549500000|2022-05-03 03:45:00|1887.8|1887.5|1887.9|1887.6|1888.3|1888|1887.6|1887.3|5
1651549800000|2022-05-03 03:50:00|1887.8|1887.5|1887.7|1887.4|1888.1|1887.8|1887.2|1886.9|22
1651550100000|2022-05-03 03:55:00|1887.6|1887.3|1887.3|1887|1887.9|1887.6|1886.8|1886.5|19
1651550400000|2022-05-03 04:00:00|1887.4|1887.1|1886.7|1886.4|1888|1887.7|1886.1|1885.8|58
1651550700000|2022-05-03 04:05:00|1886.8|1886.5|1888|1887.7|1888.2|1887.9|1886.7|1886.4|19
1651551000000|2022-05-03 04:10:00|1888.1|1887.8|1888.4|1888.1|1888.5|1888.2|1888|1887.7|20
1651551300000|2022-05-03 04:15:00|1888.3|1888|1888.1|1887.8|1888.6|1888.3|1888|1887.7|47
1651551600000|2022-05-03 04:20:00|1888.2|1887.9|1888.2|1887.9|1888.6|1888.3|1887.9|1887.6|4
1651551900000|2022-05-03 04:25:00|1888.1|1887.8|1887.4|1887.1|1888.3|1888|1887.4|1887.1|61
1651552200000|2022-05-03 04:30:00|1887.5|1887.2|1889.5|1889.2|1889.7|1889.4|1886.9|1886.6|161
1651552500000|2022-05-03 04:35:00|1889.4|1889.1|1888.8|1888.5|1889.9|1889.6|1888.8|1888.5|39
1651552800000|2022-05-03 04:40:00|1888.7|1888.4|1888.8|1888.5|1889.3|1889|1888|1887.7|33
1651553100000|2022-05-03 04:45:00|1888.9|1888.6|1887.8|1887.5|1888.9|1888.6|1887.6|1887.3|29
1651553400000|2022-05-03 04:50:00|1887.7|1887.4|1888.5|1888.2|1889.3|1889|1887.3|1887|166
1651553700000|2022-05-03 04:55:00|1888.4|1888.1|1886.7|1886.4|1888.4|1888.1|1886.5|1886.2|14
1651554000000|2022-05-03 05:00:00|1886.8|1886.5|1886.8|1886.5|1887.2|1886.9|1886.1|1885.8|32
1651554300000|2022-05-03 05:05:00|1886.7|1886.4|1887.7|1887.4|1887.8|1887.5|1886.4|1886.1|19
1651554600000|2022-05-03 05:10:00|1887.8|1887.5|1888.8|1888.5|1889.3|1889|1887.5|1887.2|81
1651554900000|2022-05-03 05:15:00|1888.9|1888.6|1890.2|1889.9|1890.4|1890.1|1888.8|1888.5|101
1651555200000|2022-05-03 05:20:00|1890.1|1889.8|1889.9|1889.6|1890.2|1889.9|1889.3|1889|43
1651555500000|2022-05-03 05:25:00|1890|1889.7|1890.3|1890|1890.5|1890.2|1889.5|1889.2|51
1651555800000|2022-05-03 05:30:00|1890.2|1889.9|1890.4|1890.1|1890.6|1890.3|1889.2|1888.9|85
1651556100000|2022-05-03 05:35:00|1890.2|1889.9|1890.3|1890|1890.7|1890.4|1889.7|1889.4|82
1651556400000|2022-05-03 05:40:00|1890.2|1889.9|1889.7|1889.4|1890.5|1890.2|1889.7|1889.4|45
1651556700000|2022-05-03 05:45:00|1889.5|1889.2|1888.5|1888.2|1889.5|1889.2|1887.9|1887.6|139
1651557000000|2022-05-03 05:50:00|1888.4|1888.1|1889.2|1888.9|1889.7|1889.4|1888.2|1887.9|13
1651557300000|2022-05-03 05:55:00|1889.1|1888.8|1889.4|1889.1|1889.5|1889.2|1888.7|1888.4|9
1651557600000|2022-05-03 06:00:00|1889.3|1889|1886.2|1885.9|1889.5|1889.2|1886.1|1885.8|109
1651557900000|2022-05-03 06:05:00|1886.1|1885.8|1885.5|1885.2|1886.9|1886.6|1885.2|1884.9|79
1651558200000|2022-05-03 06:10:00|1885.6|1885.3|1885.5|1885.2|1886.1|1885.8|1884.7|1884.4|50
1651558500000|2022-05-03 06:15:00|1885.6|1885.3|1886.2|1885.9|1886.6|1886.3|1884.7|1884.4|116
1651558800000|2022-05-03 06:20:00|1886.1|1885.8|1886|1885.7|1886.6|1886.3|1885.1|1884.8|72
1651559100000|2022-05-03 06:25:00|1886.1|1885.8|1886.3|1886|1886.8|1886.5|1885.5|1885.2|41
1651559400000|2022-05-03 06:30:00|1886.2|1885.9|1886.7|1886.4|1886.8|1886.5|1885.2|1884.9|31
1651559700000|2022-05-03 06:35:00|1886.6|1886.3|1887|1886.7|1887.2|1886.9|1885.9|1885.6|25
1651560000000|2022-05-03 06:40:00|1886.9|1886.6|1887.3|1887|1888|1887.7|1886.7|1886.4|25
1651560300000|2022-05-03 06:45:00|1887.4|1887.1|1885.8|1885.5|1887.4|1887.1|1885.4|1885.1|123
1651560600000|2022-05-03 06:50:00|1885.9|1885.6|1885.5|1885.2|1886.8|1886.5|1885.4|1885.1|55
1651560900000|2022-05-03 06:55:00|1885.4|1885.1|1884.8|1884.5|1885.8|1885.5|1884.1|1883.8|88
1651561200000|2022-05-03 07:00:00|1884.7|1884.4|1880.5|1880.2|1885.4|1885.1|1880.4|1880.1|441
1651561500000|2022-05-03 07:05:00|1880.4|1880.1|1886.5|1886.2|1886.7|1886.4|1879.1|1878.8|304
1651561800000|2022-05-03 07:10:00|1886.6|1886.3|1886.3|1886|1887.7|1887.4|1883.7|1883.4|160
1651562100000|2022-05-03 07:15:00|1886.2|1885.9|1885.3|1885|1886.7|1886.4|1884.1|1883.8|107
1651562400000|2022-05-03 07:20:00|1885.4|1885.1|1886.6|1886.3|1887.8|1887.5|1883.9|1883.6|151
1651562700000|2022-05-03 07:25:00|1886.5|1886.2|1887.6|1887.3|1887.8|1887.5|1885.1|1884.8|126
1651563000000|2022-05-03 07:30:00|1887.3|1887|1887.8|1887.5|1888.2|1887.9|1886|1885.7|176
1651563300000|2022-05-03 07:35:00|1887.9|1887.6|1886.9|1886.6|1889|1888.7|1886.4|1886.1|88
1651563600000|2022-05-03 07:40:00|1886.8|1886.5|1886.2|1885.9|1888.2|1887.9|1886.1|1885.8|73
1651563900000|2022-05-03 07:45:00|1886.1|1885.8|1884|1883.7|1887.1|1886.8|1883.7|1883.4|87
1651564200000|2022-05-03 07:50:00|1884.1|1883.8|1890.3|1890|1890.6|1890.3|1884|1883.7|256
1651564500000|2022-05-03 07:55:00|1890.2|1889.9|1888.5|1888.2|1890.4|1890.1|1888|1887.7|82
1651564800000|2022-05-03 08:00:00|1888.6|1888.3|1891.9|1891.6|1892.4|1892.1|1887.9|1887.6|214
1651565100000|2022-05-03 08:05:00|1892|1891.7|1891.5|1891.2|1893.6|1893.3|1891|1890.7|243
1651565400000|2022-05-03 08:10:00|1891.4|1891.1|1889.6|1889.3|1891.7|1891.4|1889.2|1888.9|62
1651565700000|2022-05-03 08:15:00|1889.8|1889.5|1887.3|1887|1890.4|1890.1|1887.1|1886.8|121
1651566000000|2022-05-03 08:20:00|1887.4|1887.1|1887.7|1887.4|1889|1888.7|1887.3|1887|72
1651566300000|2022-05-03 08:25:00|1887.6|1887.3|1885.5|1885.2|1888.2|1887.9|1885.4|1885.1|83
1651566600000|2022-05-03 08:30:00|1885.6|1885.3|1885|1884.7|1886.3|1886|1884.7|1884.4|93
1651566900000|2022-05-03 08:35:00|1885.1|1884.8|1885.9|1885.6|1885.9|1885.6|1884.6|1884.3|78
1651567200000|2022-05-03 08:40:00|1885.8|1885.5|1883.8|1883.5|1886|1885.7|1883.1|1882.8|114
1651567500000|2022-05-03 08:45:00|1883.7|1883.4|1882.8|1882.5|1884.4|1884.1|1882.3|1882|137
1651567800000|2022-05-03 08:50:00|1882.9|1882.6|1883|1882.7|1884.4|1884.1|1882.2|1881.9|71
1651568100000|2022-05-03 08:55:00|1882.9|1882.6|1883.1|1882.8|1884|1883.7|1881.9|1881.6|93
1651568400000|2022-05-03 09:00:00|1883|1882.7|1882.6|1882.3|1884.3|1884|1881.9|1881.6|94
1651568700000|2022-05-03 09:05:00|1882.7|1882.4|1881.9|1881.6|1883|1882.7|1880.5|1880.2|122
1651569000000|2022-05-03 09:10:00|1882|1881.7|1882.4|1882.1|1882.9|1882.6|1880.7|1880.4|140
1651569300000|2022-05-03 09:15:00|1882.6|1882.3|1883|1882.7|1883.9|1883.6|1882.2|1881.9|130
1651569600000|2022-05-03 09:20:00|1882.9|1882.6|1882.7|1882.4|1883.4|1883.1|1881.4|1881.1|39
1651569900000|2022-05-03 09:25:00|1882.8|1882.5|1881.8|1881.5|1883.1|1882.8|1880.5|1880.2|142
1651570200000|2022-05-03 09:30:00|1881.6|1881.3|1881.6|1881.3|1882|1881.7|1880.5|1880.2|29
1651570500000|2022-05-03 09:35:00|1881.7|1881.4|1881.5|1881.2|1882.2|1881.9|1880.9|1880.6|24
1651570800000|2022-05-03 09:40:00|1881.4|1881.1|1883.1|1882.8|1883.3|1883|1881.4|1881.1|29
1651571100000|2022-05-03 09:45:00|1883|1882.7|1883.7|1883.4|1884.4|1884.1|1883|1882.7|57
1651571400000|2022-05-03 09:50:00|1883.6|1883.3|1883.4|1883.1|1883.9|1883.6|1882.8|1882.5|64
1651571700000|2022-05-03 09:55:00|1883.3|1883|1882.7|1882.4|1883.7|1883.4|1882.1|1881.8|19
1651572000000|2022-05-03 10:00:00|1882.8|1882.5|1884|1883.7|1884.3|1884|1882.2|1881.9|104
1651572300000|2022-05-03 10:05:00|1884.1|1883.8|1881.7|1881.4|1884.2|1883.9|1881.1|1880.8|130
1651572600000|2022-05-03 10:10:00|1881.6|1881.3|1881.9|1881.6|1882.4|1882.1|1879.9|1879.6|111
1651572900000|2022-05-03 10:15:00|1881.8|1881.5|1880.2|1879.9|1882.3|1882|1880|1879.7|46
1651573200000|2022-05-03 10:20:00|1880.1|1879.8|1878.2|1877.9|1880.1|1879.8|1877.3|1877|487
1651573500000|2022-05-03 10:25:00|1878.1|1877.8|1875.6|1875.3|1878.2|1877.9|1875|1874.7|288
1651573800000|2022-05-03 10:30:00|1875.7|1875.4|1874.6|1874.3|1875.7|1875.4|1872.7|1872.4|208
1651574100000|2022-05-03 10:35:00|1874.8|1874.5|1873.7|1873.4|1874.9|1874.6|1873.1|1872.8|91
1651574400000|2022-05-03 10:40:00|1873.8|1873.5|1870.5|1870.2|1874.2|1873.9|1870.3|1870|192
1651574700000|2022-05-03 10:45:00|1870.4|1870.1|1871.3|1871|1871.5|1871.2|1869.6|1869.3|281
1651575000000|2022-05-03 10:50:00|1871.2|1870.9|1871.7|1871.4|1871.9|1871.6|1869.6|1869.3|152
1651575300000|2022-05-03 10:55:00|1871.6|1871.3|1871.7|1871.4|1872.3|1872|1871.1|1870.8|92
1651575600000|2022-05-03 11:00:00|1871.9|1871.6|1871.9|1871.6|1872.1|1871.8|1870.7|1870.4|177
1651575900000|2022-05-03 11:05:00|1872|1871.7|1871.6|1871.3|1872.5|1872.2|1871|1870.7|103
1651576200000|2022-05-03 11:10:00|1871.7|1871.4|1872.7|1872.4|1872.9|1872.6|1870.4|1870.1|227
1651576500000|2022-05-03 11:15:00|1872.8|1872.5|1871.9|1871.6|1873.2|1872.9|1871.4|1871.1|149
1651576800000|2022-05-03 11:20:00|1872.1|1871.8|1873.2|1872.9|1873.3|1873|1870.8|1870.5|91
1651577100000|2022-05-03 11:25:00|1873.5|1873.2|1874.8|1874.5|1875|1874.7|1872.6|1872.3|283
1651577400000|2022-05-03 11:30:00|1874.9|1874.6|1873|1872.7|1876|1875.7|1872.9|1872.6|432
1651577700000|2022-05-03 11:35:00|1872.9|1872.6|1872.8|1872.5|1873.9|1873.6|1872.5|1872.2|330
1651578000000|2022-05-03 11:40:00|1872.9|1872.6|1874.4|1874.1|1875.7|1875.4|1872.7|1872.4|483
1651578300000|2022-05-03 11:45:00|1874.3|1874|1876.2|1875.9|1876.2|1875.9|1874.1|1873.8|233
1651578600000|2022-05-03 11:50:00|1876.3|1876|1876.1|1875.8|1876.6|1876.3|1875.4|1875.1|211
1651578900000|2022-05-03 11:55:00|1876.2|1875.9|1876.3|1876|1877.2|1876.9|1875.6|1875.3|200
1651579200000|2022-05-03 12:00:00|1876.2|1875.9|1878.4|1878.1|1878.8|1878.5|1876.1|1875.8|377
1651579500000|2022-05-03 12:05:00|1878.5|1878.2|1878.6|1878.3|1879.6|1879.3|1877.3|1877|324
1651579800000|2022-05-03 12:10:00|1878.7|1878.4|1879.1|1878.8|1880|1879.7|1878.5|1878.2|348
1651580100000|2022-05-03 12:15:00|1879.2|1878.9|1880.2|1879.9|1881.3|1881|1879.2|1878.9|588
1651580400000|2022-05-03 12:20:00|1880.6|1880.3|1879.3|1879|1881.1|1880.8|1878.7|1878.4|272
1651580700000|2022-05-03 12:25:00|1879.4|1879.1|1879.7|1879.4|1880.4|1880.1|1879.1|1878.8|207
1651581000000|2022-05-03 12:30:00|1879.6|1879.3|1882.2|1881.9|1883|1882.7|1878.8|1878.5|617
1651581300000|2022-05-03 12:35:00|1882.3|1882|1882.8|1882.5|1883.2|1882.9|1881.3|1881|476
1651581600000|2022-05-03 12:40:00|1882.9|1882.6|1884.9|1884.6|1884.9|1884.6|1881.9|1881.6|369
1651581900000|2022-05-03 12:45:00|1885|1884.7|1883.2|1882.9|1885.1|1884.8|1883.2|1882.9|284
1651582200000|2022-05-03 12:50:00|1883.4|1883.1|1882.5|1882.2|1883.6|1883.3|1881.1|1880.8|393
1651582500000|2022-05-03 12:55:00|1882.6|1882.3|1882.7|1882.4|1884.5|1884.2|1881.6|1881.3|809
1651582800000|2022-05-03 13:00:00|1882.9|1882.6|1881.3|1881|1883.2|1882.9|1880.6|1880.3|588
1651583100000|2022-05-03 13:05:00|1881.4|1881.1|1881.5|1881.2|1882.1|1881.8|1880.5|1880.2|699
1651583400000|2022-05-03 13:10:00|1881.4|1881.1|1880.8|1880.5|1881.8|1881.5|1880.6|1880.3|458
1651583700000|2022-05-03 13:15:00|1880.9|1880.6|1880.6|1880.3|1881.8|1881.5|1880.2|1879.9|423
1651584000000|2022-05-03 13:20:00|1880.7|1880.4|1881.1|1880.8|1881.5|1881.2|1879.9|1879.6|360
1651584300000|2022-05-03 13:25:00|1881|1880.7|1881.7|1881.4|1881.7|1881.4|1879.1|1878.8|727
1651584600000|2022-05-03 13:30:00|1881.9|1881.6|1887.7|1887.4|1889.4|1889.1|1873.4|1873.1|8465
1651584900000|2022-05-03 13:35:00|1887.4|1887.1|1876.7|1876.4|1888|1887.7|1875.3|1875|5662
1651585200000|2022-05-03 13:40:00|1876.9|1876.6|1877|1876.7|1884.6|1884.3|1874.9|1874.6|3742
1651585500000|2022-05-03 13:45:00|1876.7|1876.4|1871.7|1871.4|1877.3|1877|1869|1868.7|3951
1651585800000|2022-05-03 13:50:00|1871.9|1871.6|1880.6|1880.3|1881.4|1881.1|1869.5|1869.2|3969
1651586100000|2022-05-03 13:55:00|1880.7|1880.4|1883.8|1883.5|1884.3|1884|1878.6|1878.3|2977
1651586400000|2022-05-03 14:00:00|1884.2|1883.9|1890.7|1890.4|1891.4|1891.1|1884.2|1883.9|2436
1651586700000|2022-05-03 14:05:00|1891|1890.7|1884|1883.7|1892.3|1892|1882.7|1882.4|2956
1651587000000|2022-05-03 14:10:00|1883.9|1883.6|1889.2|1888.9|1890|1889.7|1882.6|1882.3|2683
1651587300000|2022-05-03 14:15:00|1889.3|1889|1885.7|1885.4|1889.4|1889.1|1881.5|1881.2|3064
1651587600000|2022-05-03 14:20:00|1885.6|1885.3|1883.7|1883.4|1887.9|1887.6|1881.8|1881.5|2914
1651587900000|2022-05-03 14:25:00|1884.1|1883.8|1891.1|1890.8|1892.3|1892|1882.9|1882.6|2678
1651588200000|2022-05-03 14:30:00|1891.3|1891|1891|1890.7|1893.2|1892.9|1886.7|1886.4|4051
1651588500000|2022-05-03 14:35:00|1891.4|1891.1|1880.6|1880.3|1892|1891.7|1880.5|1880.2|3148
1651588800000|2022-05-03 14:40:00|1880.5|1880.2|1877.2|1876.9|1881.8|1881.5|1876.5|1876.2|2488
1651589100000|2022-05-03 14:45:00|1877.3|1877|1876.5|1876.2|1879.3|1879|1874.7|1874.4|1921
1651589400000|2022-05-03 14:50:00|1876.3|1876|1878.4|1878.1|1880.9|1880.6|1875.2|1874.9|2801
1651589700000|2022-05-03 14:55:00|1878.5|1878.2|1882.8|1882.5|1883.7|1883.4|1877.9|1877.6|1639
1651590000000|2022-05-03 15:00:00|1882.9|1882.6|1887.2|1886.9|1887.2|1886.9|1879.6|1879.3|1952
1651590300000|2022-05-03 15:05:00|1887.3|1887|1893.6|1893.3|1894.6|1894.3|1885.2|1884.9|3223
1651590600000|2022-05-03 15:10:00|1893.5|1893.2|1894.1|1893.8|1894.1|1893.8|1889.6|1889.3|2692
1651590900000|2022-05-03 15:15:00|1894.6|1894.3|1894.9|1894.6|1895.6|1895.3|1890.6|1890.3|2679
1651591200000|2022-05-03 15:20:00|1894.8|1894.5|1898.2|1897.9|1898.6|1898.3|1894.8|1894.5|1828
1651591500000|2022-05-03 15:25:00|1897.8|1897.5|1896.3|1896|1899.3|1899|1894.8|1894.5|1656
1651591800000|2022-05-03 15:30:00|1896.5|1896.2|1899.8|1899.5|1900.9|1900.6|1896.3|1896|1963
1651592100000|2022-05-03 15:35:00|1900.2|1899.9|1895.1|1894.8|1900.2|1899.9|1894.6|1894.3|1365
1651592400000|2022-05-03 15:40:00|1895.2|1894.9|1898.4|1898.1|1900.2|1899.9|1895.2|1894.9|1945
1651592700000|2022-05-03 15:45:00|1898.3|1898|1898.9|1898.6|1899.2|1898.9|1896|1895.7|1363
1651593000000|2022-05-03 15:50:00|1899|1898.7|1897.8|1897.5|1900.4|1900.1|1897.1|1896.8|1091
1651593300000|2022-05-03 15:55:00|1897.6|1897.3|1898.8|1898.5|1899.5|1899.2|1896.6|1896.3|957
1651593600000|2022-05-03 16:00:00|1898.6|1898.3|1900.9|1900.6|1902.9|1902.6|1897.8|1897.5|1595
1651593900000|2022-05-03 16:05:00|1900.8|1900.5|1890.1|1889.8|1900.9|1900.6|1888.8|1888.5|2187
1651594200000|2022-05-03 16:10:00|1890.4|1890.1|1894.4|1894.1|1894.6|1894.3|1889.5|1889.2|1130
1651594500000|2022-05-03 16:15:00|1894.3|1894|1895.5|1895.2|1896.2|1895.9|1893.2|1892.9|885
1651594800000|2022-05-03 16:20:00|1895.7|1895.4|1896.8|1896.5|1897.9|1897.6|1895.4|1895.1|1184
1651595100000|2022-05-03 16:25:00|1896.7|1896.4|1893.3|1893|1897.6|1897.3|1893|1892.7|1529
1651595400000|2022-05-03 16:30:00|1893.2|1892.9|1892.4|1892.1|1893.8|1893.5|1890.4|1890.1|1178
1651595700000|2022-05-03 16:35:00|1892.6|1892.3|1893.5|1893.2|1895.6|1895.3|1891.3|1891|860
1651596000000|2022-05-03 16:40:00|1893.6|1893.3|1894.5|1894.2|1896.5|1896.2|1893|1892.7|648
1651596300000|2022-05-03 16:45:00|1894.6|1894.3|1893.6|1893.3|1896.9|1896.6|1892.4|1892.1|1082
1651596600000|2022-05-03 16:50:00|1893.7|1893.4|1893.7|1893.4|1895.9|1895.6|1892.9|1892.6|584
1651596900000|2022-05-03 16:55:00|1893.8|1893.5|1894.2|1893.9|1895.9|1895.6|1890.4|1890.1|912
1651597200000|2022-05-03 17:00:00|1894.4|1894.1|1895.4|1895.1|1898.6|1898.3|1894.1|1893.8|1241
1651597500000|2022-05-03 17:05:00|1895.1|1894.8|1898.7|1898.4|1899.4|1899.1|1893.7|1893.4|1028
1651597800000|2022-05-03 17:10:00|1898.6|1898.3|1901.7|1901.4|1902.3|1902|1897.8|1897.5|1032
1651598100000|2022-05-03 17:15:00|1901.9|1901.6|1903.2|1902.9|1903.7|1903.4|1901.5|1901.2|1011
1651598400000|2022-05-03 17:20:00|1903.3|1903|1902|1901.7|1905.1|1904.8|1899.8|1899.5|1793
1651598700000|2022-05-03 17:25:00|1901.9|1901.6|1900.4|1900.1|1901.9|1901.6|1899.1|1898.8|815
1651599000000|2022-05-03 17:30:00|1900.5|1900.2|1903.5|1903.2|1903.8|1903.5|1900.2|1899.9|1029
1651599300000|2022-05-03 17:35:00|1903.1|1902.8|1904.7|1904.4|1904.9|1904.6|1902.2|1901.9|897
1651599600000|2022-05-03 17:40:00|1904.8|1904.5|1907.1|1906.8|1907.2|1906.9|1903.1|1902.8|941
1651599900000|2022-05-03 17:45:00|1907|1906.7|1906.8|1906.5|1907.8|1907.5|1904.6|1904.3|1853
1651600200000|2022-05-03 17:50:00|1906.7|1906.4|1904.4|1904.1|1906.7|1906.4|1902.8|1902.5|902
1651600500000|2022-05-03 17:55:00|1904.2|1903.9|1904.4|1904.1|1905.3|1905|1903.4|1903.1|831
1651600800000|2022-05-03 18:00:00|1904.2|1903.9|1898.6|1898.3|1904.3|1904|1897.7|1897.4|2010
1651601100000|2022-05-03 18:05:00|1898.5|1898.2|1896.8|1896.5|1898.5|1898.2|1894.9|1894.6|1150
1651601400000|2022-05-03 18:10:00|1896.5|1896.2|1891.4|1891.1|1896.9|1896.6|1891|1890.7|1695
1651601700000|2022-05-03 18:15:00|1891.2|1890.9|1887.8|1887.5|1891.2|1890.9|1886.8|1886.5|1660
1651602000000|2022-05-03 18:20:00|1887.7|1887.4|1888.2|1887.9|1888.7|1888.4|1885.7|1885.4|1383
1651602300000|2022-05-03 18:25:00|1888.3|1888|1886.7|1886.4|1889|1888.7|1886.2|1885.9|1134
1651602600000|2022-05-03 18:30:00|1886.8|1886.5|1891.9|1891.6|1892.1|1891.8|1886.5|1886.2|1427
1651602900000|2022-05-03 18:35:00|1891.8|1891.5|1888.8|1888.5|1896.2|1895.9|1888.5|1888.2|1711
1651603200000|2022-05-03 18:40:00|1888.9|1888.6|1890.7|1890.4|1892.5|1892.2|1881.8|1881.5|2314
1651603500000|2022-05-03 18:45:00|1890.9|1890.6|1892.3|1892|1893.1|1892.8|1884.7|1884.4|2009
1651603800000|2022-05-03 18:50:00|1891.8|1891.5|1897.3|1897|1898.3|1898|1891.3|1891|1620
1651604100000|2022-05-03 18:55:00|1897.6|1897.3|1903.1|1902.8|1903.9|1903.6|1895.9|1895.6|1809
1651604400000|2022-05-03 19:00:00|1903|1902.7|1900.9|1900.6|1903.8|1903.5|1900.7|1900.4|1546
1651604700000|2022-05-03 19:05:00|1901|1900.7|1904.6|1904.3|1905.4|1905.1|1900|1899.7|1525
1651605000000|2022-05-03 19:10:00|1904.3|1904|1904.2|1903.9|1905.9|1905.6|1903.4|1903.1|1471
1651605300000|2022-05-03 19:15:00|1904.3|1904|1900|1899.7|1905.2|1904.9|1899.3|1899|1467
1651605600000|2022-05-03 19:20:00|1899.9|1899.6|1899.2|1898.9|1904.3|1904|1895.1|1894.8|1712
1651605900000|2022-05-03 19:25:00|1899.3|1899|1900.6|1900.3|1901.4|1901.1|1897.2|1896.9|1213
1651606200000|2022-05-03 19:30:00|1900.5|1900.2|1901|1900.7|1902.3|1902|1896.7|1896.4|1922
1651606500000|2022-05-03 19:35:00|1901.1|1900.8|1896.8|1896.5|1901.9|1901.6|1895.2|1894.9|2385
1651606800000|2022-05-03 19:40:00|1897|1896.7|1894|1893.7|1897|1896.7|1892.3|1892|2652
1651607100000|2022-05-03 19:45:00|1894.2|1893.9|1895.7|1895.4|1899.1|1898.8|1892|1891.7|2982
1651607400000|2022-05-03 19:50:00|1897|1896.7|1900.1|1899.8|1901.5|1901.2|1892.3|1892|4352
1651607700000|2022-05-03 19:55:00|1900|1899.7|1897.7|1897.4|1901.2|1900.9|1896.1|1895.8|12565
1651608000000|2022-05-03 20:00:00|1897.4|1897.1|1900.8|1900.5|1900.8|1900.5|1896|1895.7|3666
1651608300000|2022-05-03 20:05:00|1900.7|1900.4|1899.3|1899|1902.9|1902.6|1899.3|1899|1849
1651608600000|2022-05-03 20:10:00|1899.2|1898.9|1896.2|1895.9|1901|1900.7|1895.7|1895.4|1976
1651608900000|2022-05-03 20:15:00|1896.1|1895.8|1898.3|1898|1898.5|1898.2|1896|1895.7|661
1651609200000|2022-05-03 20:20:00|1898.2|1897.9|1897|1896.7|1898.8|1898.5|1896.4|1896.1|568
1651609500000|2022-05-03 20:25:00|1896.9|1896.6|1896.9|1896.6|1897.4|1897.1|1896.4|1896.1|342
1651609800000|2022-05-03 20:30:00|1897.1|1896.8|1897.2|1896.9|1897.8|1897.5|1896.4|1896.1|235
1651610100000|2022-05-03 20:35:00|1897.3|1897|1897|1896.7|1897.4|1897.1|1896.4|1896.1|215
1651610400000|2022-05-03 20:40:00|1897.1|1896.8|1896.9|1896.6|1897.9|1897.6|1896.6|1896.3|236
1651610700000|2022-05-03 20:45:00|1897|1896.7|1895.7|1895.4|1897.1|1896.8|1895.3|1895|419
1651611000000|2022-05-03 20:50:00|1895.6|1895.3|1896.6|1896.3|1897.3|1897|1895.5|1895.2|379
1651611300000|2022-05-03 20:55:00|1896.5|1896.2|1899|1898.2|1899|1898.5|1896.5|1896.2|130
1651611600000|2022-05-03 21:00:00|1898.9|1898.1|1899.2|1898.4|1899.2|1898.4|1898.8|1898|0
1651611900000|2022-05-03 21:05:00|1899.3|1898.5|1899.7|1898.9|1899.7|1898.9|1899.2|1898.4|0
1651612200000|2022-05-03 21:10:00|1899.6|1898.8|1899.5|1898.7|1899.6|1898.8|1899.4|1898.6|0
1651612500000|2022-05-03 21:15:00|1899.4|1898.6|1899.5|1898.7|1899.5|1898.7|1899.4|1898.6|0
1651612800000|2022-05-03 21:20:00|1899.4|1898.6|1899.5|1898.7|1899.6|1898.8|1899.4|1898.6|0
1651613400000|2022-05-03 21:30:00|1899.6|1898.8|1899.5|1898.7|1899.6|1898.8|1899.5|1898.7|0
1651613700000|2022-05-03 21:35:00|1899.6|1898.8|1899.7|1898.9|1899.7|1898.9|1899.6|1898.8|0
1651614000000|2022-05-03 21:40:00|1899.8|1899|1899.5|1898.7|1900|1899.2|1899.1|1898.3|0
1651614300000|2022-05-03 21:45:00|1899.6|1898.8|1899.3|1898.5|1899.7|1898.9|1899.3|1898.5|0
1651614600000|2022-05-03 21:50:00|1899.4|1898.6|1899.6|1898.8|1899.7|1898.9|1899.3|1898.5|0
1651614900000|2022-05-03 21:55:00|1899.5|1898.7|1899.6|1898.8|1899.7|1898.9|1899.5|1898.7|0
1651615200000|2022-05-03 22:00:00|1899.4|1898.6|1897|1896.7|1899.4|1898.6|1896.3|1896|136
1651615500000|2022-05-03 22:05:00|1897.1|1896.8|1898.1|1897.8|1898.5|1898.2|1897.1|1896.8|63
1651615800000|2022-05-03 22:10:00|1898.3|1898|1898.9|1898.6|1899.1|1898.8|1898.2|1897.9|22
1651616100000|2022-05-03 22:15:00|1898.8|1898.5|1898.5|1898.2|1899.4|1899.1|1898.2|1897.9|55
1651616400000|2022-05-03 22:20:00|1898.6|1898.3|1899|1898.7|1899.6|1899.3|1898.6|1898.3|54
1651616700000|2022-05-03 22:25:00|1899.1|1898.8|1899.2|1898.9|1899.7|1899.4|1898.7|1898.4|44
1651617000000|2022-05-03 22:30:00|1899.3|1899|1899.1|1898.8|1899.5|1899.2|1898.7|1898.4|15
1651617300000|2022-05-03 22:35:00|1899|1898.7|1898.5|1898.2|1899.6|1899.3|1898.5|1898.2|16
1651617600000|2022-05-03 22:40:00|1898.6|1898.3|1899.3|1899|1899.7|1899.4|1898.5|1898.2|78
1651617900000|2022-05-03 22:45:00|1899.2|1898.9|1899.5|1899.2|1899.7|1899.4|1898.8|1898.5|44
1651618200000|2022-05-03 22:50:00|1899.4|1899.1|1899.5|1899.2|1899.9|1899.6|1899.4|1899.1|32
1651618500000|2022-05-03 22:55:00|1899.6|1899.3|1898.9|1898.6|1899.9|1899.6|1898.8|1898.5|15
1651618800000|2022-05-03 23:00:00|1899|1898.7|1899.8|1899.5|1899.8|1899.5|1898.6|1898.3|47
1651619100000|2022-05-03 23:05:00|1899.7|1899.4|1899.1|1898.8|1899.8|1899.5|1898.8|1898.5|8
1651619400000|2022-05-03 23:10:00|1899.2|1898.9|1899.4|1899.1|1899.6|1899.3|1899|1898.7|13
1651619700000|2022-05-03 23:15:00|1899.5|1899.2|1899.7|1899.4|1900.1|1899.8|1899.4|1899.1|24
1651620000000|2022-05-03 23:20:00|1899.9|1899.6|1899.6|1899.3|1900.1|1899.8|1899.5|1899.2|21
1651620300000|2022-05-03 23:25:00|1899.7|1899.4|1899.6|1899.3|1900|1899.7|1899.5|1899.2|12
1651620600000|2022-05-03 23:30:00|1899.7|1899.4|1900|1899.7|1900.2|1899.9|1899|1898.7|176
1651620900000|2022-05-03 23:35:00|1899.9|1899.6|1899.6|1899.3|1900|1899.7|1899.2|1898.9|8
1651621200000|2022-05-03 23:40:00|1899.7|1899.4|1900.5|1900.2|1900.7|1900.4|1899.6|1899.3|145
1651621500000|2022-05-03 23:45:00|1900.4|1900.1|1901.5|1901.2|1901.5|1901.2|1900.2|1899.9|98
1651621800000|2022-05-03 23:50:00|1901.6|1901.3|1901.1|1900.8|1902.4|1902.1|1901|1900.7|122
1651622100000|2022-05-03 23:55:00|1901.2|1900.9|1901.4|1901.1|1901.5|1901.2|1900.5|1900.2|198
1651622400000|2022-05-04 00:00:00|1901.3|1901|1901.4|1901.1|1901.8|1901.5|1900.8|1900.5|217
1651622700000|2022-05-04 00:05:00|1901.5|1901.2|1902.1|1901.8|1902.1|1901.8|1901.3|1901|28
1651623000000|2022-05-04 00:10:00|1902|1901.7|1901.7|1901.4|1902.9|1902.6|1901.6|1901.3|50
1651623300000|2022-05-04 00:15:00|1901.6|1901.3|1901.3|1901|1901.9|1901.6|1900.8|1900.5|43
1651623600000|2022-05-04 00:20:00|1901.1|1900.8|1900.5|1900.2|1901.5|1901.2|1900.4|1900.1|55
1651623900000|2022-05-04 00:25:00|1900.4|1900.1|1900.8|1900.5|1901.5|1901.2|1900.4|1900.1|153
1651624200000|2022-05-04 00:30:00|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|1900.3|1900|12
1651624500000|2022-05-04 00:35:00|1900.8|1900.5|1901.1|1900.8|1901.5|1901.2|1900.7|1900.4|31
1651624800000|2022-05-04 00:40:00|1901.2|1900.9|1900.8|1900.5|1901.8|1901.5|1900.4|1900.1|29
1651625100000|2022-05-04 00:45:00|1900.9|1900.6|1901|1900.7|1902|1901.7|1900.9|1900.6|26
1651625400000|2022-05-04 00:50:00|1900.9|1900.6|1900.6|1900.3|1901.2|1900.9|1900.2|1899.9|19
1651625700000|2022-05-04 00:55:00|1900.5|1900.2|1901.1|1900.8|1901.3|1901|1900.5|1900.2|38
1651626000000|2022-05-04 01:00:00|1901.3|1901|1901.7|1901.4|1901.9|1901.6|1900.9|1900.6|12
1651626300000|2022-05-04 01:05:00|1901.8|1901.5|1901.5|1901.2|1902.2|1901.9|1901.5|1901.2|25
1651626600000|2022-05-04 01:10:00|1901.4|1901.1|1902.4|1902.1|1902.5|1902.2|1901.4|1901.1|20
1651626900000|2022-05-04 01:15:00|1902.3|1902|1902.5|1902.2|1903.1|1902.8|1901.8|1901.5|53
1651627200000|2022-05-04 01:20:00|1902.6|1902.3|1902.9|1902.6|1902.9|1902.6|1902.3|1902|24
1651627500000|2022-05-04 01:25:00|1902.8|1902.5|1903.2|1902.9|1903.5|1903.2|1902.4|1902.1|30
1651627800000|2022-05-04 01:30:00|1903.4|1903.1|1903.7|1903.4|1904.1|1903.8|1902.9|1902.6|29
1651628100000|2022-05-04 01:35:00|1903.9|1903.6|1903.9|1903.6|1904.6|1904.3|1903.3|1903|48
1651628400000|2022-05-04 01:40:00|1904|1903.7|1904.7|1904.4|1905|1904.7|1903.9|1903.6|17
1651628700000|2022-05-04 01:45:00|1904.8|1904.5|1904.5|1904.2|1905.1|1904.8|1904.1|1903.8|60
1651629000000|2022-05-04 01:50:00|1904.4|1904.1|1904.2|1903.9|1904.4|1904.1|1904.1|1903.8|12
1651629300000|2022-05-04 01:55:00|1904.1|1903.8|1903.7|1903.4|1904.3|1904|1903.5|1903.2|34
1651629600000|2022-05-04 02:00:00|1903.8|1903.5|1904.2|1903.9|1905|1904.7|1903.5|1903.2|26
1651629900000|2022-05-04 02:05:00|1904.4|1904.1|1904.6|1904.3|1905|1904.7|1904.3|1904|14
1651630200000|2022-05-04 02:10:00|1904.5|1904.2|1904.3|1904|1904.9|1904.6|1904.2|1903.9|7
1651630500000|2022-05-04 02:15:00|1904.2|1903.9|1904.6|1904.3|1904.7|1904.4|1903.8|1903.5|16
1651630800000|2022-05-04 02:20:00|1904.5|1904.2|1903.9|1903.6|1904.5|1904.2|1903.7|1903.4|7
1651631100000|2022-05-04 02:25:00|1904|1903.7|1903.9|1903.6|1904.1|1903.8|1903.7|1903.4|5
1651631400000|2022-05-04 02:30:00|1904|1903.7|1902.8|1902.5|1904.2|1903.9|1902.8|1902.5|33
1651631700000|2022-05-04 02:35:00|1902.9|1902.6|1902.8|1902.5|1903.5|1903.2|1902.5|1902.2|69
1651632000000|2022-05-04 02:40:00|1902.7|1902.4|1901.7|1901.4|1903.2|1902.9|1901.6|1901.3|84
1651632300000|2022-05-04 02:45:00|1901.8|1901.5|1901|1900.7|1902.2|1901.9|1900.8|1900.5|41
1651632600000|2022-05-04 02:50:00|1900.9|1900.6|1900.5|1900.2|1901.3|1901|1900.4|1900.1|39
1651632900000|2022-05-04 02:55:00|1900.4|1900.1|1899.9|1899.6|1900.9|1900.6|1899.7|1899.4|27
1651633200000|2022-05-04 03:00:00|1899.8|1899.5|1901|1900.7|1901.1|1900.8|1899.8|1899.5|26
1651633500000|2022-05-04 03:05:00|1901.1|1900.8|1900.7|1900.4|1901.5|1901.2|1900.7|1900.4|12
1651633800000|2022-05-04 03:10:00|1900.6|1900.3|1900.5|1900.2|1900.7|1900.4|1899.8|1899.5|23
1651634100000|2022-05-04 03:15:00|1900.4|1900.1|1900.5|1900.2|1900.8|1900.5|1900.3|1900|6
1651634400000|2022-05-04 03:20:00|1900.6|1900.3|1900.8|1900.5|1901|1900.7|1900.5|1900.2|3
1651634700000|2022-05-04 03:25:00|1900.9|1900.6|1900.7|1900.4|1901.4|1901.1|1900.7|1900.4|7
1651635000000|2022-05-04 03:30:00|1900.8|1900.5|1899.4|1899.1|1900.8|1900.5|1899.1|1898.8|68
1651635300000|2022-05-04 03:35:00|1899.3|1899|1899.6|1899.3|1900|1899.7|1899.3|1899|34
1651635600000|2022-05-04 03:40:00|1899.7|1899.4|1899.1|1898.8|1899.7|1899.4|1898.6|1898.3|37
1651635900000|2022-05-04 03:45:00|1899|1898.7|1898.7|1898.4|1899.4|1899.1|1898.5|1898.2|28
1651636200000|2022-05-04 03:50:00|1898.9|1898.6|1898.9|1898.6|1899.1|1898.8|1898.6|1898.3|28
1651636500000|2022-05-04 03:55:00|1898.8|1898.5|1899.1|1898.8|1899.1|1898.8|1898.4|1898.1|13
1651636800000|2022-05-04 04:00:00|1899.2|1898.9|1899.6|1899.3|1900|1899.7|1899|1898.7|48
1651637100000|2022-05-04 04:05:00|1899.7|1899.4|1899.5|1899.2|1899.8|1899.5|1899.4|1899.1|3
1651637400000|2022-05-04 04:10:00|1899.4|1899.1|1899.9|1899.6|1900.3|1900|1899.1|1898.8|43
1651637700000|2022-05-04 04:15:00|1900|1899.7|1900.5|1900.2|1900.5|1900.2|1899.8|1899.5|12
1651638000000|2022-05-04 04:20:00|1900.6|1900.3|1900.1|1899.8|1900.6|1900.3|1900.1|1899.8|9
1651638300000|2022-05-04 04:25:00|1900|1899.7|1900.1|1899.8|1900.3|1900|1899.8|1899.5|12
1651638600000|2022-05-04 04:30:00|1900|1899.7|1901|1900.7|1901.2|1900.9|1900|1899.7|84
1651638900000|2022-05-04 04:35:00|1900.9|1900.6|1901.1|1900.8|1901.1|1900.8|1900.7|1900.4|4
1651639200000|2022-05-04 04:40:00|1901|1900.7|1900.6|1900.3|1901.1|1900.8|1900.5|1900.2|10
1651639500000|2022-05-04 04:45:00|1900.5|1900.2|1900.3|1900|1900.6|1900.3|1900.2|1899.9|9
1651639800000|2022-05-04 04:50:00|1900.4|1900.1|1899.6|1899.3|1900.4|1900.1|1899.5|1899.2|13
1651640100000|2022-05-04 04:55:00|1899.7|1899.4|1899.5|1899.2|1899.8|1899.5|1899.2|1898.9|14
1651640400000|2022-05-04 05:00:00|1899.4|1899.1|1899.4|1899.1|1899.7|1899.4|1898.8|1898.5|66
1651640700000|2022-05-04 05:05:00|1899.3|1899|1900.4|1900.1|1900.5|1900.2|1899.1|1898.8|8
1651641000000|2022-05-04 05:10:00|1900.3|1900|1900.1|1899.8|1901.1|1900.8|1899.7|1899.4|18
1651641300000|2022-05-04 05:15:00|1900.3|1900|1899.5|1899.2|1900.3|1900|1899.1|1898.8|10
1651641600000|2022-05-04 05:20:00|1899.6|1899.3|1899.6|1899.3|1899.9|1899.6|1898.9|1898.6|8
1651641900000|2022-05-04 05:25:00|1899.7|1899.4|1900.1|1899.8|1900.2|1899.9|1899.3|1899|4
1651642200000|2022-05-04 05:30:00|1900.2|1899.9|1899.5|1899.2|1900.5|1900.2|1899.3|1899|8
1651642500000|2022-05-04 05:35:00|1899.6|1899.3|1899.5|1899.2|1899.8|1899.5|1899.2|1898.9|7
1651642800000|2022-05-04 05:40:00|1899.6|1899.3|1899.7|1899.4|1899.9|1899.6|1899.1|1898.8|7
1651643100000|2022-05-04 05:45:00|1899.6|1899.3|1900.2|1899.9|1900.2|1899.9|1899.3|1899|13
1651643400000|2022-05-04 05:50:00|1900|1899.7|1900.7|1900.4|1900.8|1900.5|1899.7|1899.4|31
1651643700000|2022-05-04 05:55:00|1900.8|1900.5|1901.6|1901.3|1901.7|1901.4|1900.4|1900.1|56
1651644000000|2022-05-04 06:00:00|1901.5|1901.2|1900|1899.7|1901.5|1901.2|1899.7|1899.4|53
1651644300000|2022-05-04 06:05:00|1900.1|1899.8|1901.2|1900.9|1902|1901.7|1899.3|1899|59
1651644600000|2022-05-04 06:10:00|1901.3|1901|1901.4|1901.1|1901.9|1901.6|1900.9|1900.6|34
1651644900000|2022-05-04 06:15:00|1901.3|1901|1902.5|1902.2|1902.7|1902.4|1901.2|1900.9|31
1651645200000|2022-05-04 06:20:00|1902.4|1902.1|1902|1901.7|1902.7|1902.4|1901.8|1901.5|17
1651645500000|2022-05-04 06:25:00|1902.1|1901.8|1900.8|1900.5|1902.2|1901.9|1900.7|1900.4|46
1651645800000|2022-05-04 06:30:00|1900.9|1900.6|1900.9|1900.6|1901.7|1901.4|1900.5|1900.2|46
1651646100000|2022-05-04 06:35:00|1900.8|1900.5|1901.2|1900.9|1901.3|1901|1900.5|1900.2|30
1651646400000|2022-05-04 06:40:00|1901.1|1900.8|1901.5|1901.2|1901.7|1901.4|1900.5|1900.2|31
1651646700000|2022-05-04 06:45:00|1901.4|1901.1|1901.4|1901.1|1901.9|1901.6|1900.8|1900.5|44
1651647000000|2022-05-04 06:50:00|1901.3|1901|1901.1|1900.8|1901.9|1901.6|1900.5|1900.2|32
1651647300000|2022-05-04 06:55:00|1901.2|1900.9|1901.2|1900.9|1901.8|1901.5|1900.9|1900.6|25
1651647600000|2022-05-04 07:00:00|1901.1|1900.8|1902.3|1902|1902.9|1902.6|1899.9|1899.6|274
1651647900000|2022-05-04 07:05:00|1902.4|1902.1|1903.1|1902.8|1903.6|1903.3|1902|1901.7|136
1651648200000|2022-05-04 07:10:00|1903|1902.7|1900.7|1900.4|1903.4|1903.1|1900.1|1899.8|173
1651648500000|2022-05-04 07:15:00|1900.6|1900.3|1899.8|1899.5|1901.4|1901.1|1898.6|1898.3|101
1651648800000|2022-05-04 07:20:00|1899.9|1899.6|1898|1897.7|1900.4|1900.1|1897.6|1897.3|71
1651649100000|2022-05-04 07:25:00|1897.8|1897.5|1898.3|1898|1898.6|1898.3|1896|1895.7|198
1651649400000|2022-05-04 07:30:00|1898.2|1897.9|1897.5|1897.2|1898.9|1898.6|1897.5|1897.2|52
1651649700000|2022-05-04 07:35:00|1897.6|1897.3|1898.2|1897.9|1898.6|1898.3|1896.7|1896.4|36
1651650000000|2022-05-04 07:40:00|1898.1|1897.8|1899.2|1898.9|1899.3|1899|1897.7|1897.4|34
1651650300000|2022-05-04 07:45:00|1899.1|1898.8|1900.5|1900.2|1900.6|1900.3|1899.1|1898.8|54
1651650600000|2022-05-04 07:50:00|1900.6|1900.3|1901.4|1901.1|1901.6|1901.3|1900.3|1900|76
1651650900000|2022-05-04 07:55:00|1901.3|1901|1901.1|1900.8|1901.7|1901.4|1900.7|1900.4|66
1651651200000|2022-05-04 08:00:00|1901.2|1900.9|1901.4|1901.1|1902.3|1902|1901|1900.7|76
1651651500000|2022-05-04 08:05:00|1901.3|1901|1903|1902.7|1903.3|1903|1900.7|1900.4|92
1651651800000|2022-05-04 08:10:00|1903.1|1902.8|1902.9|1902.6|1903.8|1903.5|1902.4|1902.1|129
1651652100000|2022-05-04 08:15:00|1903|1902.7|1901.8|1901.5|1903|1902.7|1901.5|1901.2|113
1651652400000|2022-05-04 08:20:00|1901.7|1901.4|1901.8|1901.5|1901.9|1901.6|1900.9|1900.6|108
1651652700000|2022-05-04 08:25:00|1901.7|1901.4|1903.5|1903.2|1903.6|1903.3|1901.7|1901.4|92
1651653000000|2022-05-04 08:30:00|1903.4|1903.1|1902.8|1902.5|1903.5|1903.2|1901.8|1901.5|93
1651653300000|2022-05-04 08:35:00|1902.7|1902.4|1902.8|1902.5|1903|1902.7|1901.9|1901.6|124
1651653600000|2022-05-04 08:40:00|1902.7|1902.4|1902.8|1902.5|1902.9|1902.6|1902|1901.7|43
1651653900000|2022-05-04 08:45:00|1902.7|1902.4|1903.4|1903.1|1904|1903.7|1902.3|1902|65
1651654200000|2022-05-04 08:50:00|1903.3|1903|1903.4|1903.1|1904|1903.7|1902.9|1902.6|83
1651654500000|2022-05-04 08:55:00|1903.5|1903.2|1903.3|1903|1904.1|1903.8|1902.7|1902.4|31
1651654800000|2022-05-04 09:00:00|1903.1|1902.8|1900.9|1900.6|1903.3|1903|1900.6|1900.3|143
1651655100000|2022-05-04 09:05:00|1900.8|1900.5|1900.8|1900.5|1901.5|1901.2|1900.2|1899.9|81
1651655400000|2022-05-04 09:10:00|1900.9|1900.6|1901.7|1901.4|1901.8|1901.5|1900.3|1900|69
1651655700000|2022-05-04 09:15:00|1901.8|1901.5|1901.3|1901|1902.1|1901.8|1901.3|1901|55
1651656000000|2022-05-04 09:20:00|1901.4|1901.1|1901.6|1901.3|1901.7|1901.4|1900.3|1900|146
1651656300000|2022-05-04 09:25:00|1901.7|1901.4|1902.2|1901.9|1902.3|1902|1901.1|1900.8|52
1651656600000|2022-05-04 09:30:00|1902.3|1902|1903|1902.7|1903|1902.7|1901.7|1901.4|40
1651656900000|2022-05-04 09:35:00|1902.9|1902.6|1902.7|1902.4|1903|1902.7|1902.2|1901.9|20
1651657200000|2022-05-04 09:40:00|1902.6|1902.3|1903.4|1903.1|1904|1903.7|1902.4|1902.1|63
1651657500000|2022-05-04 09:45:00|1903.5|1903.2|1903.2|1902.9|1903.7|1903.4|1902.6|1902.3|108
1651657800000|2022-05-04 09:50:00|1903.1|1902.8|1904.3|1904|1904.6|1904.3|1902.6|1902.3|84
1651658100000|2022-05-04 09:55:00|1904.5|1904.2|1905.2|1904.9|1905.6|1905.3|1904.2|1903.9|146
1651658400000|2022-05-04 10:00:00|1905.3|1905|1905.9|1905.6|1906.4|1906.1|1905.3|1905|177
1651658700000|2022-05-04 10:05:00|1905.8|1905.5|1906|1905.7|1906.4|1906.1|1905|1904.7|111
1651659000000|2022-05-04 10:10:00|1905.8|1905.5|1905.9|1905.6|1906.3|1906|1905.1|1904.8|73
1651659300000|2022-05-04 10:15:00|1905.8|1905.5|1906.4|1906.1|1906.5|1906.2|1905.3|1905|97
1651659600000|2022-05-04 10:20:00|1906.3|1906|1906.1|1905.8|1907|1906.7|1905.2|1904.9|173
1651659900000|2022-05-04 10:25:00|1906|1905.7|1904.8|1904.5|1906.4|1906.1|1904.7|1904.4|169
1651660200000|2022-05-04 10:30:00|1904.9|1904.6|1905.4|1905.1|1906.2|1905.9|1904.7|1904.4|168
1651660500000|2022-05-04 10:35:00|1905.3|1905|1905.9|1905.6|1906.2|1905.9|1904.9|1904.6|78
1651660800000|2022-05-04 10:40:00|1905.8|1905.5|1906.2|1905.9|1906.4|1906.1|1905.1|1904.8|200
1651661100000|2022-05-04 10:45:00|1906.3|1906|1906.2|1905.9|1906.8|1906.5|1905.6|1905.3|133
1651661400000|2022-05-04 10:50:00|1906.1|1905.8|1906.7|1906.4|1906.7|1906.4|1905.7|1905.4|142
1651661700000|2022-05-04 10:55:00|1906.6|1906.3|1906.8|1906.5|1907.5|1907.2|1905.7|1905.4|324
1651662000000|2022-05-04 11:00:00|1906.9|1906.6|1906.2|1905.9|1907.4|1907.1|1906.1|1905.8|273
1651662300000|2022-05-04 11:05:00|1906|1905.7|1906|1905.7|1906.4|1906.1|1905.8|1905.5|79
1651662600000|2022-05-04 11:10:00|1905.8|1905.5|1906.5|1906.2|1907|1906.7|1905.4|1905.1|88
1651662900000|2022-05-04 11:15:00|1906.6|1906.3|1907.5|1907.2|1907.7|1907.4|1906.5|1906.2|167
1651663200000|2022-05-04 11:20:00|1907.6|1907.3|1909|1908.7|1909.3|1909|1907.2|1906.9|242
1651663500000|2022-05-04 11:25:00|1908.9|1908.6|1909.4|1909.1|1909.6|1909.3|1908.8|1908.5|145
1651663800000|2022-05-04 11:30:00|1909.3|1909|1908.8|1908.5|1909.5|1909.2|1908.7|1908.4|145
1651664100000|2022-05-04 11:35:00|1908.7|1908.4|1908.1|1907.8|1908.8|1908.5|1907.4|1907.1|248
1651664400000|2022-05-04 11:40:00|1908|1907.7|1908.3|1908|1908.5|1908.2|1907.7|1907.4|214
1651664700000|2022-05-04 11:45:00|1908.2|1907.9|1908|1907.7|1908.4|1908.1|1907.3|1907|139
1651665000000|2022-05-04 11:50:00|1908.1|1907.8|1907|1906.7|1908.7|1908.4|1906.6|1906.3|373
1651665300000|2022-05-04 11:55:00|1906.9|1906.6|1907.1|1906.8|1907.2|1906.9|1906.6|1906.3|87
1651665600000|2022-05-04 12:00:00|1907.2|1906.9|1907.8|1907.5|1908|1907.7|1906.9|1906.6|141
1651665900000|2022-05-04 12:05:00|1907.9|1907.6|1908.3|1908|1909.2|1908.9|1907.7|1907.4|216
1651666200000|2022-05-04 12:10:00|1908.4|1908.1|1908.5|1908.2|1909.3|1909|1907|1906.7|523
1651666500000|2022-05-04 12:15:00|1908.6|1908.3|1907.8|1907.5|1908.8|1908.5|1907.2|1906.9|207
1651666800000|2022-05-04 12:20:00|1907.7|1907.4|1906.1|1905.8|1907.7|1907.4|1906.1|1905.8|346
1651667100000|2022-05-04 12:25:00|1906|1905.7|1906.6|1906.3|1907.1|1906.8|1905.5|1905.2|396
1651667400000|2022-05-04 12:30:00|1906.5|1906.2|1904.5|1904.2|1906.8|1906.5|1904.3|1904|262
1651667700000|2022-05-04 12:35:00|1904.4|1904.1|1904.3|1904|1904.7|1904.4|1904|1903.7|156
1651668000000|2022-05-04 12:40:00|1904.2|1903.9|1904.1|1903.8|1904.2|1903.9|1903.2|1902.9|163
1651668300000|2022-05-04 12:45:00|1904|1903.7|1903.6|1903.3|1905.1|1904.8|1903.2|1902.9|183
1651668600000|2022-05-04 12:50:00|1903.5|1903.2|1902.7|1902.4|1904.1|1903.8|1902.7|1902.4|227
1651668900000|2022-05-04 12:55:00|1902.8|1902.5|1902.7|1902.4|1903.9|1903.6|1902.7|1902.4|141
1651669200000|2022-05-04 13:00:00|1902.8|1902.5|1903.9|1903.6|1903.9|1903.6|1902.3|1902|330
1651669500000|2022-05-04 13:05:00|1903.8|1903.5|1904.2|1903.9|1904.9|1904.6|1903.7|1903.4|218
1651669800000|2022-05-04 13:10:00|1904.3|1904|1902.6|1902.3|1904.3|1904|1902.3|1902|224
1651670100000|2022-05-04 13:15:00|1902.5|1902.2|1903|1902.7|1903.8|1903.5|1902.5|1902.2|160
1651670400000|2022-05-04 13:20:00|1903.1|1902.8|1904.2|1903.9|1905.1|1904.8|1902.9|1902.6|370
1651670700000|2022-05-04 13:25:00|1904.3|1904|1903.4|1903.1|1905.4|1905.1|1903.2|1902.9|283
1651671000000|2022-05-04 13:30:00|1902.8|1902.5|1896.4|1896.1|1905.4|1905.1|1894.3|1894|5454
1651671300000|2022-05-04 13:35:00|1896.3|1896|1897.3|1897|1898.5|1898.2|1893.6|1893.3|3207
1651671600000|2022-05-04 13:40:00|1897.1|1896.8|1895.6|1895.3|1899.7|1899.4|1892.6|1892.3|2158
1651671900000|2022-05-04 13:45:00|1895.7|1895.4|1900.2|1899.9|1900.4|1900.1|1894|1893.7|2683
1651672200000|2022-05-04 13:50:00|1900.3|1900|1894.4|1894.1|1900.3|1900|1894.2|1893.9|1955
1651672500000|2022-05-04 13:55:00|1894.1|1893.8|1888.5|1888.2|1895.4|1895.1|1887.9|1887.6|2063
1651672800000|2022-05-04 14:00:00|1888.2|1887.9|1883.5|1883.2|1888.4|1888.1|1882.8|1882.5|3022
1651673100000|2022-05-04 14:05:00|1883.4|1883.1|1882.1|1881.8|1885.1|1884.8|1881|1880.7|2328
1651673400000|2022-05-04 14:10:00|1882|1881.7|1883.5|1883.2|1886|1885.7|1881.1|1880.8|1875
1651673700000|2022-05-04 14:15:00|1883.4|1883.1|1882.6|1882.3|1884.2|1883.9|1880.8|1880.5|1777
1651674000000|2022-05-04 14:20:00|1882.5|1882.2|1883.8|1883.5|1886.4|1886.1|1881.3|1881|1781
1651674300000|2022-05-04 14:25:00|1883.6|1883.3|1880.8|1880.5|1885.5|1885.2|1879.9|1879.6|2568
1651674600000|2022-05-04 14:30:00|1880.9|1880.6|1879.5|1879.2|1881.9|1881.6|1878.1|1877.8|2318
1651674900000|2022-05-04 14:35:00|1879.3|1879|1883.8|1883.5|1884.1|1883.8|1879.2|1878.9|1395
1651675200000|2022-05-04 14:40:00|1883.7|1883.4|1884.7|1884.4|1885.3|1885|1882.5|1882.2|1232
1651675500000|2022-05-04 14:45:00|1884.6|1884.3|1883.1|1882.8|1885.9|1885.6|1882.9|1882.6|1201
1651675800000|2022-05-04 14:50:00|1883.2|1882.9|1880.5|1880.2|1883.5|1883.2|1879.1|1878.8|1700
1651676100000|2022-05-04 14:55:00|1880.7|1880.4|1882.1|1881.8|1883|1882.7|1880.4|1880.1|712
1651676400000|2022-05-04 15:00:00|1882.2|1881.9|1880.8|1880.5|1884|1883.7|1879.3|1879|930
1651676700000|2022-05-04 15:05:00|1880.9|1880.6|1882.9|1882.6|1883.2|1882.9|1880.5|1880.2|922
1651677000000|2022-05-04 15:10:00|1883|1882.7|1877.7|1877.4|1883.7|1883.4|1876.7|1876.4|1024
1651677300000|2022-05-04 15:15:00|1877.5|1877.2|1879.4|1879.1|1879.6|1879.3|1877.3|1877|826
1651677600000|2022-05-04 15:20:00|1879.2|1878.9|1878.6|1878.3|1879.8|1879.5|1877.9|1877.6|679
1651677900000|2022-05-04 15:25:00|1878.8|1878.5|1878|1877.7|1879.8|1879.5|1876.7|1876.4|1019
1651678200000|2022-05-04 15:30:00|1877.9|1877.6|1875|1874.7|1878.7|1878.4|1873.8|1873.5|1206
1651678500000|2022-05-04 15:35:00|1875.2|1874.9|1878.2|1877.9|1878.3|1878|1873.9|1873.6|871
1651678800000|2022-05-04 15:40:00|1878.1|1877.8|1875.9|1875.6|1878.6|1878.3|1874.6|1874.3|818
1651679100000|2022-05-04 15:45:00|1876|1875.7|1879.6|1879.3|1879.8|1879.5|1875.3|1875|1639
1651679400000|2022-05-04 15:50:00|1879.5|1879.2|1880.1|1879.8|1880.1|1879.8|1876.8|1876.5|1274
1651679700000|2022-05-04 15:55:00|1880.2|1879.9|1878.6|1878.3|1880.6|1880.3|1876.7|1876.4|890
1651680000000|2022-05-04 16:00:00|1878.4|1878.1|1876.8|1876.5|1879.2|1878.9|1876.2|1875.9|678
1651680300000|2022-05-04 16:05:00|1876.7|1876.4|1880|1879.7|1880.6|1880.3|1876.6|1876.3|979
1651680600000|2022-05-04 16:10:00|1879.8|1879.5|1879.7|1879.4|1881.1|1880.8|1878.2|1877.9|691
1651680900000|2022-05-04 16:15:00|1879.8|1879.5|1882|1881.7|1883|1882.7|1879|1878.7|1075
1651681200000|2022-05-04 16:20:00|1882.4|1882.1|1886|1885.7|1887.6|1887.3|1882.3|1882|1080
1651681500000|2022-05-04 16:25:00|1886.1|1885.8|1889.4|1889.1|1889.7|1889.4|1885.7|1885.4|1152
1651681800000|2022-05-04 16:30:00|1889.6|1889.3|1889.3|1889|1890.3|1890|1888.3|1888|1068
1651682100000|2022-05-04 16:35:00|1889.4|1889.1|1891.1|1890.8|1891.4|1891.1|1889.3|1889|1154
1651682400000|2022-05-04 16:40:00|1891|1890.7|1890.7|1890.4|1892|1891.7|1888.9|1888.6|1136
1651682700000|2022-05-04 16:45:00|1890.6|1890.3|1887.6|1887.3|1890.9|1890.6|1887.2|1886.9|1089
1651683000000|2022-05-04 16:50:00|1887.7|1887.4|1889.5|1889.2|1889.5|1889.2|1886.1|1885.8|991
1651683300000|2022-05-04 16:55:00|1889.7|1889.4|1891.4|1891.1|1891.5|1891.2|1887.6|1887.3|1278
1651683600000|2022-05-04 17:00:00|1891.6|1891.3|1893.1|1892.8|1894.5|1894.2|1890.7|1890.4|1378
1651683900000|2022-05-04 17:05:00|1893.2|1892.9|1889.4|1889.1|1893.2|1892.9|1889.1|1888.8|1116
1651684200000|2022-05-04 17:10:00|1889.3|1889|1887.6|1887.3|1889.4|1889.1|1886.1|1885.8|723
1651684500000|2022-05-04 17:15:00|1887.7|1887.4|1887.2|1886.9|1888.4|1888.1|1886.2|1885.9|608
1651684800000|2022-05-04 17:20:00|1887.1|1886.8|1887.9|1887.6|1889.4|1889.1|1886.4|1886.1|1141
1651685100000|2022-05-04 17:25:00|1887.8|1887.5|1887.8|1887.5|1888.6|1888.3|1886.4|1886.1|951
1651685400000|2022-05-04 17:30:00|1887.7|1887.4|1889.5|1889.2|1889.6|1889.3|1886.2|1885.9|714
1651685700000|2022-05-04 17:35:00|1889.7|1889.4|1886.8|1886.5|1890.3|1890|1884.3|1884|1036
1651686000000|2022-05-04 17:40:00|1886.7|1886.4|1888|1887.7|1888.3|1888|1885.4|1885.1|738
1651686300000|2022-05-04 17:45:00|1887.9|1887.6|1888.2|1887.9|1889.9|1889.6|1887.4|1887.1|793
1651686600000|2022-05-04 17:50:00|1887.7|1887.4|1889|1888.7|1889.1|1888.8|1887.1|1886.8|841
1651686900000|2022-05-04 17:55:00|1888.9|1888.6|1895.3|1895|1897.7|1897.4|1888.7|1888.4|2030
1651687200000|2022-05-04 18:00:00|1895.2|1894.9|1895.7|1895.4|1901.5|1901.2|1888.9|1888.6|5621
1651687500000|2022-05-04 18:05:00|1896|1895.7|1887.6|1887.3|1899.9|1899.6|1882.3|1882|4499
1651687800000|2022-05-04 18:10:00|1888|1887.7|1889.5|1889.2|1893.2|1892.9|1884.3|1884|2373
1651688100000|2022-05-04 18:15:00|1889.6|1889.3|1884.3|1884|1889.9|1889.6|1882.4|1882.1|1460
1651688400000|2022-05-04 18:20:00|1884.2|1883.9|1884.1|1883.8|1885.7|1885.4|1877.8|1877.5|2784
1651688700000|2022-05-04 18:25:00|1884.2|1883.9|1893.8|1893.5|1896.8|1896.5|1883.3|1883|2973
1651689000000|2022-05-04 18:30:00|1893.6|1893.3|1872|1871.7|1896.3|1896|1871.2|1870.9|5252
1651689300000|2022-05-04 18:35:00|1872.4|1872.1|1878.6|1878.3|1881.9|1881.6|1869.3|1869|4487
1651689600000|2022-05-04 18:40:00|1878.4|1878.1|1896.3|1896|1898.7|1898.4|1876.1|1875.8|5743
1651689900000|2022-05-04 18:45:00|1896.7|1896.4|1911.7|1911.4|1915.5|1915.2|1896.4|1896.1|7857
1651690200000|2022-05-04 18:50:00|1911.6|1911.3|1923.5|1923.2|1923.9|1923.6|1910.6|1910.3|4224
1651690500000|2022-05-04 18:55:00|1923.8|1923.5|1923.7|1923.4|1927.3|1927|1920.7|1920.4|4167
1651690800000|2022-05-04 19:00:00|1923.9|1923.6|1925.9|1925.6|1928.4|1928.1|1922.2|1921.9|3995
1651691100000|2022-05-04 19:05:00|1926.1|1925.8|1928.2|1927.9|1930.5|1930.2|1925.1|1924.8|3184
1651691400000|2022-05-04 19:10:00|1928.5|1928.2|1935.4|1935.1|1935.9|1935.6|1928.3|1928|3138
1651691700000|2022-05-04 19:15:00|1935.3|1935|1933.6|1933.3|1938.9|1938.6|1932.1|1931.8|4211
1651692000000|2022-05-04 19:20:00|1933.3|1933|1938.2|1937.9|1939|1938.7|1933|1932.7|2703
1651692300000|2022-05-04 19:25:00|1938.3|1938|1941.9|1941.6|1942.6|1942.3|1937.5|1937.2|2308
1651692600000|2022-05-04 19:30:00|1941.7|1941.4|1948.9|1948.6|1949.2|1948.9|1941.5|1941.2|3140
1651692900000|2022-05-04 19:35:00|1948.8|1948.5|1948.2|1947.9|1949.8|1949.5|1946.6|1946.3|3075
1651693200000|2022-05-04 19:40:00|1948.4|1948.1|1948|1947.7|1949.1|1948.8|1944.8|1944.5|3295
1651693500000|2022-05-04 19:45:00|1947.7|1947.4|1951|1950.7|1951|1950.7|1946.4|1946.1|3214
1651693800000|2022-05-04 19:50:00|1951.5|1951.2|1948.1|1947.8|1952.7|1952.4|1947.6|1947.3|5828
1651694100000|2022-05-04 19:55:00|1947.9|1947.6|1949.8|1949.5|1949.8|1949.5|1946.2|1945.9|9987
1651694400000|2022-05-04 20:00:00|1949.7|1949.4|1946.5|1946.2|1949.7|1949.4|1946.3|1946|4495
1651694700000|2022-05-04 20:05:00|1946.4|1946.1|1947.2|1946.9|1949.3|1949|1946.1|1945.8|1595
1651695000000|2022-05-04 20:10:00|1947|1946.7|1945.9|1945.6|1947.4|1947.1|1945.6|1945.3|1360
1651695300000|2022-05-04 20:15:00|1945.8|1945.5|1945.7|1945.4|1946|1945.7|1945.1|1944.8|298
1651695600000|2022-05-04 20:20:00|1945.8|1945.5|1945.5|1945.2|1946.8|1946.5|1945.3|1945|314
1651695900000|2022-05-04 20:25:00|1945.4|1945.1|1945.7|1945.4|1946.4|1946.1|1945.3|1945|293
1651696200000|2022-05-04 20:30:00|1945.6|1945.3|1945|1944.7|1945.7|1945.4|1944.9|1944.6|349
1651696500000|2022-05-04 20:35:00|1944.9|1944.6|1943.9|1943.6|1945|1944.7|1943.6|1943.3|308
1651696800000|2022-05-04 20:40:00|1944|1943.7|1943.5|1943.2|1944.1|1943.8|1943.5|1943.2|153
1651697100000|2022-05-04 20:45:00|1943.4|1943.1|1943.4|1943.1|1943.8|1943.5|1943|1942.7|292
1651697400000|2022-05-04 20:50:00|1943.3|1943|1943.6|1943.3|1944.4|1944.1|1943|1942.7|521
1651697700000|2022-05-04 20:55:00|1943.5|1943.2|1943.5|1942.7|1943.6|1943.3|1943|1942.5|223
1651698000000|2022-05-04 21:00:00|1943.4|1942.6|1944.2|1943.4|1944.4|1943.6|1943.4|1942.6|0
1651698300000|2022-05-04 21:05:00|1944.4|1943.6|1944.4|1943.6|1944.7|1943.9|1944.2|1943.4|0
1651698600000|2022-05-04 21:10:00|1944.5|1943.7|1944.6|1943.8|1944.6|1943.8|1944.5|1943.7|0
1651698900000|2022-05-04 21:15:00|1944.7|1943.9|1945|1944.2|1945|1944.2|1944.7|1943.9|0
1651699200000|2022-05-04 21:20:00|1944.9|1944.1|1944.8|1944|1945|1944.2|1944.8|1944|0
1651699500000|2022-05-04 21:25:00|1944.9|1944.1|1945|1944.2|1945.1|1944.3|1944.7|1943.9|0
1651699800000|2022-05-04 21:30:00|1945.1|1944.3|1945.2|1944.4|1945.3|1944.5|1945.1|1944.3|0
1651700100000|2022-05-04 21:35:00|1945.1|1944.3|1945.1|1944.3|1945.1|1944.3|1945.1|1944.3|0
1651700400000|2022-05-04 21:40:00|1945|1944.2|1944.8|1944|1945|1944.2|1944.8|1944|0
1651700700000|2022-05-04 21:45:00|1944.9|1944.1|1944.9|1944.1|1945|1944.2|1944.8|1944|0
1651701000000|2022-05-04 21:50:00|1945|1944.2|1944.9|1944.1|1945|1944.2|1944.9|1944.1|0
1651701300000|2022-05-04 21:55:00|1944.8|1944|1944.8|1944|1944.9|1944.1|1944.7|1943.9|0
1651701600000|2022-05-04 22:00:00|1944.9|1944.1|1945.6|1945.3|1946.2|1945.9|1944.6|1944.1|427
1651701900000|2022-05-04 22:05:00|1945.5|1945.2|1945.2|1944.9|1945.8|1945.5|1944.4|1944.1|162
1651702200000|2022-05-04 22:10:00|1945.1|1944.8|1946.3|1946|1946.6|1946.3|1944.9|1944.6|62
1651702500000|2022-05-04 22:15:00|1946.2|1945.9|1947.3|1947|1947.3|1947|1946.1|1945.8|115
1651702800000|2022-05-04 22:20:00|1947.2|1946.9|1947.3|1947|1947.8|1947.5|1947|1946.7|89
1651703100000|2022-05-04 22:25:00|1947.1|1946.8|1947.2|1946.9|1947.9|1947.6|1946.9|1946.6|105
1651703400000|2022-05-04 22:30:00|1947.4|1947.1|1946.3|1946|1947.4|1947.1|1946.2|1945.9|79
1651703700000|2022-05-04 22:35:00|1946.2|1945.9|1945.2|1944.9|1946.3|1946|1944.6|1944.3|77
1651704000000|2022-05-04 22:40:00|1945.1|1944.8|1943.9|1943.6|1945.1|1944.8|1943.8|1943.5|116
1651704300000|2022-05-04 22:45:00|1944|1943.7|1944.3|1944|1944.7|1944.4|1943.9|1943.6|38
1651704600000|2022-05-04 22:50:00|1944.4|1944.1|1944.8|1944.5|1944.9|1944.6|1944.3|1944|94
1651704900000|2022-05-04 22:55:00|1944.7|1944.4|1944.7|1944.4|1945.1|1944.8|1944.4|1944.1|59
1651705200000|2022-05-04 23:00:00|1944.9|1944.6|1944.9|1944.6|1945.3|1945|1944.6|1944.3|71
1651705500000|2022-05-04 23:05:00|1944.8|1944.5|1944.6|1944.3|1945.1|1944.8|1944.6|1944.3|46
1651705800000|2022-05-04 23:10:00|1944.7|1944.4|1945|1944.7|1945.4|1945.1|1944.7|1944.4|15
1651706100000|2022-05-04 23:15:00|1944.8|1944.5|1945|1944.7|1945.1|1944.8|1944.6|1944.3|40
1651706400000|2022-05-04 23:20:00|1945.1|1944.8|1944.8|1944.5|1945.1|1944.8|1944.5|1944.2|39
1651706700000|2022-05-04 23:25:00|1944.9|1944.6|1944.9|1944.6|1945.1|1944.8|1944.6|1944.3|24
1651707000000|2022-05-04 23:30:00|1945|1944.7|1944.5|1944.2|1945.2|1944.9|1944.1|1943.8|49
1651707300000|2022-05-04 23:35:00|1944.6|1944.3|1943.5|1943.2|1945.1|1944.8|1943.5|1943.2|74
1651707600000|2022-05-04 23:40:00|1943.6|1943.3|1944.5|1944.2|1944.7|1944.4|1943.5|1943.2|51
1651707900000|2022-05-04 23:45:00|1944.4|1944.1|1944.5|1944.2|1944.7|1944.4|1944.3|1944|25
1651708200000|2022-05-04 23:50:00|1944.6|1944.3|1945.3|1945|1945.6|1945.3|1944.5|1944.2|128
1651708500000|2022-05-04 23:55:00|1945.2|1944.9|1944.9|1944.6|1945.6|1945.3|1944.8|1944.5|17
1651708800000|2022-05-05 00:00:00|1945|1944.7|1945|1944.7|1945.6|1945.3|1944.7|1944.4|40
1651709100000|2022-05-05 00:05:00|1944.9|1944.6|1944.2|1943.9|1945.3|1945|1943.9|1943.6|44
1651709400000|2022-05-05 00:10:00|1944.1|1943.8|1944.1|1943.8|1944.6|1944.3|1943.5|1943.2|47
1651709700000|2022-05-05 00:15:00|1944|1943.7|1944.2|1943.9|1944.5|1944.2|1943.9|1943.6|84
1651710000000|2022-05-05 00:20:00|1944.3|1944|1946.2|1945.9|1947.1|1946.8|1944.1|1943.8|82
1651710300000|2022-05-05 00:25:00|1946.3|1946|1945.5|1945.2|1946.7|1946.4|1945.5|1945.2|24
1651710600000|2022-05-05 00:30:00|1945.6|1945.3|1947.6|1947.3|1947.9|1947.6|1945.5|1945.2|198
1651710900000|2022-05-05 00:35:00|1947.7|1947.4|1947.5|1947.2|1948|1947.7|1947.2|1946.9|71
1651711200000|2022-05-05 00:40:00|1947.4|1947.1|1946.7|1946.4|1947.5|1947.2|1946.7|1946.4|21
1651711500000|2022-05-05 00:45:00|1946.8|1946.5|1947.3|1947|1947.9|1947.6|1946.7|1946.4|68
1651711800000|2022-05-05 00:50:00|1947.4|1947.1|1946.8|1946.5|1947.4|1947.1|1946.6|1946.3|22
1651712100000|2022-05-05 00:55:00|1946.9|1946.6|1947.3|1947|1947.6|1947.3|1946.4|1946.1|39
1651712400000|2022-05-05 01:00:00|1947.4|1947.1|1947.3|1947|1947.8|1947.5|1947.1|1946.8|49
1651712700000|2022-05-05 01:05:00|1947.4|1947.1|1947.3|1947|1947.9|1947.6|1947.2|1946.9|24
1651713000000|2022-05-05 01:10:00|1947.2|1946.9|1947|1946.7|1947.7|1947.4|1946.9|1946.6|18
1651713300000|2022-05-05 01:15:00|1946.9|1946.6|1946.8|1946.5|1947|1946.7|1946.2|1945.9|38
1651713600000|2022-05-05 01:20:00|1946.9|1946.6|1948.1|1947.8|1948.1|1947.8|1946.7|1946.4|55
1651713900000|2022-05-05 01:25:00|1948.2|1947.9|1948.6|1948.3|1949|1948.7|1947.8|1947.5|43
1651714200000|2022-05-05 01:30:00|1948.5|1948.2|1948.5|1948.2|1949.8|1949.5|1947.8|1947.5|105
1651714500000|2022-05-05 01:35:00|1948.4|1948.1|1948.1|1947.8|1948.4|1948.1|1947.8|1947.5|29
1651714800000|2022-05-05 01:40:00|1948|1947.7|1946.7|1946.4|1948.4|1948.1|1946.4|1946.1|66
1651715100000|2022-05-05 01:45:00|1946.8|1946.5|1946|1945.7|1947.2|1946.9|1945.7|1945.4|69
1651715400000|2022-05-05 01:50:00|1946.1|1945.8|1945.2|1944.9|1946.3|1946|1945.1|1944.8|169
1651715700000|2022-05-05 01:55:00|1945.4|1945.1|1946.1|1945.8|1946.3|1946|1945.4|1945.1|31
1651716000000|2022-05-05 02:00:00|1946|1945.7|1945.9|1945.6|1946.6|1946.3|1945.8|1945.5|77
1651716300000|2022-05-05 02:05:00|1946|1945.7|1946.8|1946.5|1946.8|1946.5|1945.8|1945.5|63
1651716600000|2022-05-05 02:10:00|1946.9|1946.6|1946.6|1946.3|1947.1|1946.8|1946.4|1946.1|41
1651716900000|2022-05-05 02:15:00|1946.7|1946.4|1946.7|1946.4|1947|1946.7|1946.4|1946.1|18
1651717200000|2022-05-05 02:20:00|1946.6|1946.3|1945.1|1944.8|1946.7|1946.4|1944.9|1944.6|69
1651717500000|2022-05-05 02:25:00|1945|1944.7|1945.5|1945.2|1945.5|1945.2|1944.9|1944.6|23
1651717800000|2022-05-05 02:30:00|1945.4|1945.1|1945.5|1945.2|1945.8|1945.5|1945.3|1945|18
1651718100000|2022-05-05 02:35:00|1945.6|1945.3|1946|1945.7|1946.1|1945.8|1945|1944.7|97
1651718400000|2022-05-05 02:40:00|1945.9|1945.6|1946.1|1945.8|1946.3|1946|1945.8|1945.5|14
1651718700000|2022-05-05 02:45:00|1946.2|1945.9|1946.3|1946|1946.4|1946.1|1945.8|1945.5|14
1651719000000|2022-05-05 02:50:00|1946.4|1946.1|1946.4|1946.1|1946.7|1946.4|1946.1|1945.8|39
1651719300000|2022-05-05 02:55:00|1946.5|1946.2|1945.8|1945.5|1946.8|1946.5|1945.8|1945.5|35
1651719600000|2022-05-05 03:00:00|1945.9|1945.6|1946.7|1946.4|1947.1|1946.8|1945.9|1945.6|34
1651719900000|2022-05-05 03:05:00|1946.8|1946.5|1948|1947.7|1948|1947.7|1946.4|1946.1|28
1651720200000|2022-05-05 03:10:00|1947.9|1947.6|1947.7|1947.4|1948|1947.7|1947.3|1947|16
1651720500000|2022-05-05 03:15:00|1947.8|1947.5|1948.6|1948.3|1948.7|1948.4|1947.7|1947.4|21
1651720800000|2022-05-05 03:20:00|1948.5|1948.2|1948.2|1947.9|1948.6|1948.3|1947.9|1947.6|15
1651721100000|2022-05-05 03:25:00|1948.3|1948|1948.6|1948.3|1948.8|1948.5|1948.1|1947.8|22
1651721400000|2022-05-05 03:30:00|1948.5|1948.2|1947.6|1947.3|1948.6|1948.3|1947.4|1947.1|17
1651721700000|2022-05-05 03:35:00|1947.7|1947.4|1947.4|1947.1|1948.2|1947.9|1947.3|1947|10
1651722000000|2022-05-05 03:40:00|1947.3|1947|1947.8|1947.5|1948.1|1947.8|1947.3|1947|13
1651722300000|2022-05-05 03:45:00|1947.7|1947.4|1947.8|1947.5|1947.9|1947.6|1947.6|1947.3|20
1651722600000|2022-05-05 03:50:00|1947.7|1947.4|1947.8|1947.5|1948.1|1947.8|1947.6|1947.3|11
1651722900000|2022-05-05 03:55:00|1947.9|1947.6|1948.2|1947.9|1948.4|1948.1|1947.9|1947.6|13
1651723200000|2022-05-05 04:00:00|1948.3|1948|1948.5|1948.2|1948.7|1948.4|1948|1947.7|8
1651723500000|2022-05-05 04:05:00|1948.4|1948.1|1948.2|1947.9|1948.5|1948.2|1948.1|1947.8|15
1651723800000|2022-05-05 04:10:00|1948.3|1948|1948.4|1948.1|1948.5|1948.2|1948.1|1947.8|15
1651724100000|2022-05-05 04:15:00|1948.3|1948|1948.3|1948|1948.3|1948|1948.1|1947.8|4
1651724400000|2022-05-05 04:20:00|1948.2|1947.9|1948.1|1947.8|1948.3|1948|1948.1|1947.8|3
1651724700000|2022-05-05 04:25:00|1948.3|1948|1948.2|1947.9|1948.6|1948.3|1948.1|1947.8|13
1651725000000|2022-05-05 04:30:00|1948.3|1948|1948.3|1948|1948.6|1948.3|1948.1|1947.8|5
1651725300000|2022-05-05 04:35:00|1948.4|1948.1|1948.8|1948.5|1949.2|1948.9|1948.3|1948|43
1651725600000|2022-05-05 04:40:00|1948.9|1948.6|1949.4|1949.1|1949.6|1949.3|1948.7|1948.4|42
1651725900000|2022-05-05 04:45:00|1949.5|1949.2|1949.7|1949.4|1949.7|1949.4|1949.4|1949.1|13
1651726200000|2022-05-05 04:50:00|1949.6|1949.3|1949.7|1949.4|1949.9|1949.6|1949.3|1949|36
1651726500000|2022-05-05 04:55:00|1949.8|1949.5|1950.2|1949.9|1950.2|1949.9|1949.6|1949.3|21
1651726800000|2022-05-05 05:00:00|1950.3|1950|1949.9|1949.6|1950.6|1950.3|1949.7|1949.4|29
1651727100000|2022-05-05 05:05:00|1949.7|1949.4|1948.7|1948.4|1949.8|1949.5|1948.6|1948.3|29
1651727400000|2022-05-05 05:10:00|1948.8|1948.5|1950.3|1950|1950.3|1950|1948.7|1948.4|14
1651727700000|2022-05-05 05:15:00|1950.4|1950.1|1950.5|1950.2|1950.8|1950.5|1950.2|1949.9|41
1651728000000|2022-05-05 05:20:00|1950.4|1950.1|1950.6|1950.3|1951.8|1951.5|1950.2|1949.9|72
1651728300000|2022-05-05 05:25:00|1950.5|1950.2|1950.2|1949.9|1950.7|1950.4|1949.8|1949.5|27
1651728600000|2022-05-05 05:30:00|1950.1|1949.8|1950.9|1950.6|1951|1950.7|1950.1|1949.8|25
1651728900000|2022-05-05 05:35:00|1951|1950.7|1950.9|1950.6|1952.2|1951.9|1950.7|1950.4|79
1651729200000|2022-05-05 05:40:00|1950.8|1950.5|1950.8|1950.5|1951.5|1951.2|1950.5|1950.2|41
1651729500000|2022-05-05 05:45:00|1951|1950.7|1949.4|1949.1|1951|1950.7|1948.5|1948.2|127
1651729800000|2022-05-05 05:50:00|1949.5|1949.2|1950.1|1949.8|1950.3|1950|1949|1948.7|54
1651730100000|2022-05-05 05:55:00|1950.2|1949.9|1951.5|1951.2|1951.7|1951.4|1950.1|1949.8|102
1651730400000|2022-05-05 06:00:00|1951.7|1951.4|1951|1950.7|1952.2|1951.9|1950.1|1949.8|165
1651730700000|2022-05-05 06:05:00|1950.9|1950.6|1950|1949.7|1950.9|1950.6|1950|1949.7|115
1651731000000|2022-05-05 06:10:00|1950.1|1949.8|1950.6|1950.3|1952|1951.7|1950|1949.7|69
1651731300000|2022-05-05 06:15:00|1950.5|1950.2|1951.4|1951.1|1951.7|1951.4|1950.2|1949.9|56
1651731600000|2022-05-05 06:20:00|1951.3|1951|1949.8|1949.5|1951.5|1951.2|1949.5|1949.2|84
1651731900000|2022-05-05 06:25:00|1949.7|1949.4|1946.9|1946.6|1950.2|1949.9|1946.3|1946|253
1651732200000|2022-05-05 06:30:00|1946.8|1946.5|1946.9|1946.6|1947.1|1946.8|1945.8|1945.5|118
1651732500000|2022-05-05 06:35:00|1947|1946.7|1946.4|1946.1|1947.3|1947|1946.2|1945.9|78
1651732800000|2022-05-05 06:40:00|1946.6|1946.3|1946.4|1946.1|1947.2|1946.9|1946.1|1945.8|112
1651733100000|2022-05-05 06:45:00|1946.6|1946.3|1946.4|1946.1|1947.1|1946.8|1946.2|1945.9|76
1651733400000|2022-05-05 06:50:00|1946.5|1946.2|1945.9|1945.6|1947.1|1946.8|1945.8|1945.5|89
1651733700000|2022-05-05 06:55:00|1946|1945.7|1944.8|1944.5|1946.9|1946.6|1944.6|1944.3|156
1651734000000|2022-05-05 07:00:00|1944.9|1944.6|1945.6|1945.3|1946.1|1945.8|1943.7|1943.4|452
1651734300000|2022-05-05 07:05:00|1945.8|1945.5|1944.9|1944.6|1946.1|1945.8|1943.2|1942.9|258
1651734600000|2022-05-05 07:10:00|1945|1944.7|1942.1|1941.8|1945.4|1945.1|1941.9|1941.6|358
1651734900000|2022-05-05 07:15:00|1942|1941.7|1941.5|1941.2|1942.8|1942.5|1941.1|1940.8|371
1651735200000|2022-05-05 07:20:00|1941.4|1941.1|1940|1939.7|1942.1|1941.8|1940|1939.7|284
1651735500000|2022-05-05 07:25:00|1940.2|1939.9|1939.8|1939.5|1941.5|1941.2|1939.5|1939.2|256
1651735800000|2022-05-05 07:30:00|1939.7|1939.4|1940.3|1940|1941.6|1941.3|1939.6|1939.3|212
1651736100000|2022-05-05 07:35:00|1940.2|1939.9|1938.8|1938.5|1941.4|1941.1|1938.5|1938.2|312
1651736400000|2022-05-05 07:40:00|1938.7|1938.4|1940.1|1939.8|1940.3|1940|1938.7|1938.4|246
1651736700000|2022-05-05 07:45:00|1940|1939.7|1940.4|1940.1|1941.3|1941|1939.5|1939.2|184
1651737000000|2022-05-05 07:50:00|1940.3|1940|1941.2|1940.9|1942|1941.7|1939.9|1939.6|231
1651737300000|2022-05-05 07:55:00|1941.3|1941|1941.6|1941.3|1942|1941.7|1940.1|1939.8|155
1651737600000|2022-05-05 08:00:00|1941.5|1941.2|1939.9|1939.6|1942.7|1942.4|1939.3|1939|309
1651737900000|2022-05-05 08:05:00|1939.8|1939.5|1939|1938.7|1940.8|1940.5|1938.9|1938.6|161
1651738200000|2022-05-05 08:10:00|1939.1|1938.8|1938.6|1938.3|1940.4|1940.1|1938|1937.7|213
1651738500000|2022-05-05 08:15:00|1938.7|1938.4|1940.1|1939.8|1941|1940.7|1938.6|1938.3|153
1651738800000|2022-05-05 08:20:00|1940|1939.7|1941.4|1941.1|1941.4|1941.1|1940|1939.7|166
1651739100000|2022-05-05 08:25:00|1941.2|1940.9|1938.8|1938.5|1941.2|1940.9|1938.5|1938.2|206
1651739400000|2022-05-05 08:30:00|1938.7|1938.4|1937.6|1937.3|1939|1938.7|1937.4|1937.1|316
1651739700000|2022-05-05 08:35:00|1937.5|1937.2|1937.3|1937|1938.1|1937.8|1937.1|1936.8|242
1651740000000|2022-05-05 08:40:00|1937.1|1936.8|1935.2|1934.9|1937.4|1937.1|1934.7|1934.4|390
1651740300000|2022-05-05 08:45:00|1935.1|1934.8|1936|1935.7|1936.3|1936|1934.5|1934.2|265
1651740600000|2022-05-05 08:50:00|1936.1|1935.8|1935.9|1935.6|1936.6|1936.3|1935.8|1935.5|174
1651740900000|2022-05-05 08:55:00|1935.8|1935.5|1936.7|1936.4|1936.7|1936.4|1934.9|1934.6|143
1651741200000|2022-05-05 09:00:00|1936.6|1936.3|1936.9|1936.6|1937.1|1936.8|1936.2|1935.9|96
1651741500000|2022-05-05 09:05:00|1937|1936.7|1936.8|1936.5|1937|1936.7|1936.2|1935.9|129
1651741800000|2022-05-05 09:10:00|1936.7|1936.4|1937.8|1937.5|1938.2|1937.9|1936.7|1936.4|186
1651742100000|2022-05-05 09:15:00|1937.7|1937.4|1938.2|1937.9|1938.3|1938|1937.6|1937.3|107
1651742400000|2022-05-05 09:20:00|1938.1|1937.8|1936|1935.7|1938.3|1938|1935.6|1935.3|150
1651742700000|2022-05-05 09:25:00|1936.1|1935.8|1936.3|1936|1937.7|1937.4|1935.9|1935.6|62
1651743000000|2022-05-05 09:30:00|1936.7|1936.4|1935.6|1935.3|1937.4|1937.1|1935.5|1935.2|345
1651743300000|2022-05-05 09:35:00|1935.7|1935.4|1935.9|1935.6|1937.2|1936.9|1935.2|1934.9|162
1651743600000|2022-05-05 09:40:00|1935.8|1935.5|1938|1937.7|1938.1|1937.8|1935.8|1935.5|96
1651743900000|2022-05-05 09:45:00|1937.9|1937.6|1937.2|1936.9|1938|1937.7|1936.7|1936.4|92
1651744200000|2022-05-05 09:50:00|1937|1936.7|1937.9|1937.6|1938.5|1938.2|1936.9|1936.6|172
1651744500000|2022-05-05 09:55:00|1937.8|1937.5|1938.7|1938.4|1939.9|1939.6|1937.8|1937.5|198
1651744800000|2022-05-05 10:00:00|1938.6|1938.3|1940.3|1940|1940.3|1940|1938|1937.7|153
1651745100000|2022-05-05 10:05:00|1940.2|1939.9|1940.3|1940|1940.6|1940.3|1938.7|1938.4|177
1651745400000|2022-05-05 10:10:00|1940.4|1940.1|1941|1940.7|1941.3|1941|1940.1|1939.8|145
1651745700000|2022-05-05 10:15:00|1940.9|1940.6|1939.5|1939.2|1941.1|1940.8|1939.5|1939.2|111
1651746000000|2022-05-05 10:20:00|1939.2|1938.9|1940.4|1940.1|1941.1|1940.8|1938.7|1938.4|143
1651746300000|2022-05-05 10:25:00|1940.5|1940.2|1940.7|1940.4|1941.1|1940.8|1939.9|1939.6|75
1651746600000|2022-05-05 10:30:00|1940.8|1940.5|1939.5|1939.2|1941.1|1940.8|1939|1938.7|129
1651746900000|2022-05-05 10:35:00|1939.6|1939.3|1939.9|1939.6|1940.1|1939.8|1938.9|1938.6|61
1651747200000|2022-05-05 10:40:00|1940|1939.7|1938.9|1938.6|1940.2|1939.9|1938.5|1938.2|70
1651747500000|2022-05-05 10:45:00|1939|1938.7|1939.6|1939.3|1940|1939.7|1938.4|1938.1|72
1651747800000|2022-05-05 10:50:00|1939.8|1939.5|1939.6|1939.3|1940.8|1940.5|1939.2|1938.9|141
1651748100000|2022-05-05 10:55:00|1939.5|1939.2|1936.1|1935.8|1939.5|1939.2|1936|1935.7|207
1651748400000|2022-05-05 11:00:00|1936.2|1935.9|1937.2|1936.9|1937.8|1937.5|1936|1935.7|259
1651748700000|2022-05-05 11:05:00|1937.1|1936.8|1939.3|1939|1940|1939.7|1937|1936.7|189
1651749000000|2022-05-05 11:10:00|1939.2|1938.9|1939.3|1939|1940.8|1940.5|1938.5|1938.2|161
1651749300000|2022-05-05 11:15:00|1939.1|1938.8|1938.3|1938|1940.1|1939.8|1938|1937.7|128
1651749600000|2022-05-05 11:20:00|1938.2|1937.9|1937.5|1937.2|1938.4|1938.1|1936.7|1936.4|219
1651749900000|2022-05-05 11:25:00|1937.4|1937.1|1935.8|1935.5|1938.2|1937.9|1935.7|1935.4|162
1651750200000|2022-05-05 11:30:00|1935.7|1935.4|1936.1|1935.8|1936.9|1936.6|1935.1|1934.8|202
1651750500000|2022-05-05 11:35:00|1936.2|1935.9|1936.6|1936.3|1938.2|1937.9|1935.5|1935.2|183
1651750800000|2022-05-05 11:40:00|1936.7|1936.4|1937.4|1937.1|1938|1937.7|1936.4|1936.1|131
1651751100000|2022-05-05 11:45:00|1937.6|1937.3|1937.7|1937.4|1938.5|1938.2|1937.2|1936.9|201
1651751400000|2022-05-05 11:50:00|1937.8|1937.5|1937|1936.7|1939|1938.7|1936.6|1936.3|424
1651751700000|2022-05-05 11:55:00|1937.1|1936.8|1936.4|1936.1|1938.4|1938.1|1935.8|1935.5|347
1651752000000|2022-05-05 12:00:00|1936.2|1935.9|1936|1935.7|1936.8|1936.5|1935.1|1934.8|510
1651752300000|2022-05-05 12:05:00|1935.9|1935.6|1937.2|1936.9|1937.9|1937.6|1935.5|1935.2|378
1651752600000|2022-05-05 12:10:00|1937.3|1937|1938.3|1938|1938.5|1938.2|1936.9|1936.6|279
1651752900000|2022-05-05 12:15:00|1938.4|1938.1|1936.9|1936.6|1938.4|1938.1|1936.3|1936|332
1651753200000|2022-05-05 12:20:00|1936.8|1936.5|1934.3|1934|1937.9|1937.6|1934.1|1933.8|435
1651753500000|2022-05-05 12:25:00|1934.2|1933.9|1936.4|1936.1|1936.7|1936.4|1933.7|1933.4|223
1651753800000|2022-05-05 12:30:00|1936.3|1936|1935.9|1935.6|1936.8|1936.5|1934.9|1934.6|419
1651754100000|2022-05-05 12:35:00|1936|1935.7|1935.8|1935.5|1936.8|1936.5|1935.3|1935|305
1651754400000|2022-05-05 12:40:00|1935.7|1935.4|1934.5|1934.2|1936.5|1936.2|1934.3|1934|422
1651754700000|2022-05-05 12:45:00|1934.4|1934.1|1934.3|1934|1935.5|1935.2|1933.7|1933.4|707
1651755000000|2022-05-05 12:50:00|1934.2|1933.9|1934|1933.7|1934.9|1934.6|1932.6|1932.3|614
1651755300000|2022-05-05 12:55:00|1934.2|1933.9|1934.2|1933.9|1934.9|1934.6|1933.5|1933.2|1149
1651755600000|2022-05-05 13:00:00|1934.4|1934.1|1929.8|1929.5|1934.4|1934.1|1929.1|1928.8|1222
1651755900000|2022-05-05 13:05:00|1929.7|1929.4|1931.6|1931.3|1931.8|1931.5|1929.6|1929.3|556
1651756200000|2022-05-05 13:10:00|1931.5|1931.2|1932.3|1932|1932.5|1932.2|1930.7|1930.4|404
1651756500000|2022-05-05 13:15:00|1932.2|1931.9|1930.6|1930.3|1933.2|1932.9|1930.1|1929.8|573
1651756800000|2022-05-05 13:20:00|1930.7|1930.4|1930.3|1930|1933|1932.7|1930.2|1929.9|822
1651757100000|2022-05-05 13:25:00|1930.4|1930.1|1928.9|1928.6|1930.5|1930.2|1927.9|1927.6|1074
1651757400000|2022-05-05 13:30:00|1929.2|1928.9|1923|1922.7|1929.4|1929.1|1920.6|1920.3|7781
1651757700000|2022-05-05 13:35:00|1922.9|1922.6|1921|1920.7|1925.6|1925.3|1919.8|1919.5|4687
1651758000000|2022-05-05 13:40:00|1920.6|1920.3|1917.1|1916.8|1925.1|1924.8|1916.5|1916.2|4226
1651758300000|2022-05-05 13:45:00|1917.3|1917|1916.2|1915.9|1918.2|1917.9|1914.3|1914|3572
1651758600000|2022-05-05 13:50:00|1916|1915.7|1918.3|1918|1920.1|1919.8|1914.9|1914.6|3052
1651758900000|2022-05-05 13:55:00|1918.9|1918.6|1915.5|1915.2|1919.6|1919.3|1912.8|1912.5|3383
1651759200000|2022-05-05 14:00:00|1915.7|1915.4|1907.2|1906.9|1915.8|1915.5|1907.1|1906.8|3764
1651759500000|2022-05-05 14:05:00|1907.1|1906.8|1901.3|1901|1907.7|1907.4|1899.1|1898.8|4316
1651759800000|2022-05-05 14:10:00|1901.1|1900.8|1905|1904.7|1905.1|1904.8|1894.8|1894.5|4020
1651760100000|2022-05-05 14:15:00|1904.9|1904.6|1903.9|1903.6|1905.3|1905|1898.5|1898.2|2933
1651760400000|2022-05-05 14:20:00|1903.6|1903.3|1893.7|1893.4|1903.6|1903.3|1892.9|1892.6|3084
1651760700000|2022-05-05 14:25:00|1893.8|1893.5|1890.8|1890.5|1895.5|1895.2|1890.8|1890.5|2909
1651761000000|2022-05-05 14:30:00|1890.7|1890.4|1890.6|1890.3|1891.8|1891.5|1886.8|1886.5|2977
1651761300000|2022-05-05 14:35:00|1890.7|1890.4|1887.4|1887.1|1892.2|1891.9|1887|1886.7|3247
1651761600000|2022-05-05 14:40:00|1887.3|1887|1889.6|1889.3|1890.7|1890.4|1883.6|1883.3|2583
1651761900000|2022-05-05 14:45:00|1889.8|1889.5|1885.3|1885|1892.6|1892.3|1883.2|1882.9|2890
1651762200000|2022-05-05 14:50:00|1885.1|1884.8|1884.5|1884.2|1887.7|1887.4|1882.1|1881.8|2501
1651762500000|2022-05-05 14:55:00|1884.3|1884|1886.4|1886.1|1888|1887.7|1883|1882.7|2427
1651762800000|2022-05-05 15:00:00|1886.2|1885.9|1878.2|1877.9|1887.2|1886.9|1877.5|1877.2|2449
1651763100000|2022-05-05 15:05:00|1878.1|1877.8|1873|1872.7|1880.2|1879.9|1870.8|1870.5|3269
1651763400000|2022-05-05 15:10:00|1873.1|1872.8|1874.1|1873.8|1874.5|1874.2|1870.5|1870.2|2509
1651763700000|2022-05-05 15:15:00|1873.9|1873.6|1871.9|1871.6|1876.8|1876.5|1867.9|1867.6|3731
1651764000000|2022-05-05 15:20:00|1872.1|1871.8|1867|1866.7|1872.2|1871.9|1866.6|1866.3|2810
1651764300000|2022-05-05 15:25:00|1867.2|1866.9|1870.5|1870.2|1870.5|1870.2|1866|1865.7|2226
1651764600000|2022-05-05 15:30:00|1870.3|1870|1869|1868.7|1873.6|1873.3|1866.5|1866.2|2381
1651764900000|2022-05-05 15:35:00|1868.8|1868.5|1872.3|1872|1876.7|1876.4|1868.6|1868.3|3445
1651765200000|2022-05-05 15:40:00|1872.4|1872.1|1871.2|1870.9|1875.5|1875.2|1870.5|1870.2|1704
1651765500000|2022-05-05 15:45:00|1871|1870.7|1869.7|1869.4|1871.2|1870.9|1865.5|1865.2|2306
1651765800000|2022-05-05 15:50:00|1870.2|1869.9|1859.1|1858.8|1870.3|1870|1858.5|1858.2|3470
1651766100000|2022-05-05 15:55:00|1859|1858.7|1859|1858.7|1861|1860.7|1857.6|1857.3|2097
1651766400000|2022-05-05 16:00:00|1858.9|1858.6|1856.7|1856.4|1858.9|1858.6|1852.7|1852.4|3299
1651766700000|2022-05-05 16:05:00|1856.9|1856.6|1861.5|1861.2|1862.2|1861.9|1856.7|1856.4|2536
1651767000000|2022-05-05 16:10:00|1861.4|1861.1|1864.4|1864.1|1867.5|1867.2|1859.4|1859.1|2430
1651767300000|2022-05-05 16:15:00|1864.5|1864.2|1866.4|1866.1|1866.7|1866.4|1860.2|1859.9|1822
1651767600000|2022-05-05 16:20:00|1866.5|1866.2|1861.4|1861.1|1868.2|1867.9|1860.4|1860.1|2716
1651767900000|2022-05-05 16:25:00|1861.2|1860.9|1865.5|1865.2|1869.9|1869.6|1861.2|1860.9|1721
1651768200000|2022-05-05 16:30:00|1864.7|1864.4|1865.3|1865|1869.6|1869.3|1864|1863.7|1710
1651768500000|2022-05-05 16:35:00|1864.6|1864.3|1862.8|1862.5|1865.3|1865|1860|1859.7|1988
1651768800000|2022-05-05 16:40:00|1862.7|1862.4|1860.6|1860.3|1862.9|1862.6|1858.8|1858.5|1807
1651769100000|2022-05-05 16:45:00|1860.5|1860.2|1860.7|1860.4|1862.4|1862.1|1857.2|1856.9|2024
1651769400000|2022-05-05 16:50:00|1860.8|1860.5|1867.5|1867.2|1868|1867.7|1860.1|1859.8|1504
1651769700000|2022-05-05 16:55:00|1867.6|1867.3|1870.1|1869.8|1870.8|1870.5|1867.1|1866.8|1922
1651770000000|2022-05-05 17:00:00|1870|1869.7|1875.9|1875.6|1878.2|1877.9|1870|1869.7|2946
1651770300000|2022-05-05 17:05:00|1875.7|1875.4|1877.9|1877.6|1880|1879.7|1875.2|1874.9|1987
1651770600000|2022-05-05 17:10:00|1878|1877.7|1871|1870.7|1878.4|1878.1|1870.3|1870|2007
1651770900000|2022-05-05 17:15:00|1871.1|1870.8|1870.7|1870.4|1873.9|1873.6|1867|1866.7|2140
1651771200000|2022-05-05 17:20:00|1870.6|1870.3|1871.9|1871.6|1873.2|1872.9|1868.8|1868.5|1275
1651771500000|2022-05-05 17:25:00|1872.2|1871.9|1870.2|1869.9|1872.2|1871.9|1867.5|1867.2|1300
1651771800000|2022-05-05 17:30:00|1869.8|1869.5|1868.6|1868.3|1870.2|1869.9|1865.5|1865.2|1714
1651772100000|2022-05-05 17:35:00|1868.5|1868.2|1869.6|1869.3|1876.1|1875.8|1868.3|1868|1841
1651772400000|2022-05-05 17:40:00|1869.5|1869.2|1870.1|1869.8|1875.2|1874.9|1868.2|1867.9|1681
1651772700000|2022-05-05 17:45:00|1869.9|1869.6|1865.6|1865.3|1872.8|1872.5|1865.6|1865.3|1214
1651773000000|2022-05-05 17:50:00|1865.7|1865.4|1863.2|1862.9|1866|1865.7|1861.8|1861.5|1599
1651773300000|2022-05-05 17:55:00|1863.3|1863|1862.5|1862.2|1864.9|1864.6|1860.2|1859.9|1691
1651773600000|2022-05-05 18:00:00|1862.4|1862.1|1861.8|1861.5|1863.2|1862.9|1858.4|1858.1|1578
1651773900000|2022-05-05 18:05:00|1862.2|1861.9|1863.2|1862.9|1865.5|1865.2|1860.6|1860.3|1569
1651774200000|2022-05-05 18:10:00|1863.4|1863.1|1862.3|1862|1864.4|1864.1|1859.2|1858.9|1172
1651774500000|2022-05-05 18:15:00|1862|1861.7|1871|1870.7|1871|1870.7|1861.7|1861.4|1547
1651774800000|2022-05-05 18:20:00|1871.1|1870.8|1861.6|1861.3|1871.8|1871.5|1860.6|1860.3|2342
1651775100000|2022-05-05 18:25:00|1861.7|1861.4|1855.9|1855.6|1862.6|1862.3|1855.9|1855.6|1761
1651775400000|2022-05-05 18:30:00|1855.8|1855.5|1855.4|1855.1|1858.8|1858.5|1854.6|1854.3|1911
1651775700000|2022-05-05 18:35:00|1855.2|1854.9|1857.2|1856.9|1857.6|1857.3|1853.6|1853.3|1621
1651776000000|2022-05-05 18:40:00|1857.1|1856.8|1857.3|1857|1858.9|1858.6|1854.9|1854.6|1401
1651776300000|2022-05-05 18:45:00|1857.2|1856.9|1859.6|1859.3|1861.6|1861.3|1856.3|1856|1815
1651776600000|2022-05-05 18:50:00|1859.8|1859.5|1860.7|1860.4|1867|1866.7|1859.5|1859.2|2750
1651776900000|2022-05-05 18:55:00|1860.3|1860|1860.3|1860|1861|1860.7|1858.1|1857.8|1347
1651777200000|2022-05-05 19:00:00|1860.2|1859.9|1855.4|1855.1|1861.7|1861.4|1855|1854.7|1794
1651777500000|2022-05-05 19:05:00|1855.5|1855.2|1855|1854.7|1856.7|1856.4|1852.2|1851.9|2265
1651777800000|2022-05-05 19:10:00|1855.1|1854.8|1851.3|1851|1856.7|1856.4|1850.9|1850.6|2052
1651778100000|2022-05-05 19:15:00|1851.2|1850.9|1852.9|1852.6|1854.1|1853.8|1850.5|1850.2|2178
1651778400000|2022-05-05 19:20:00|1852.8|1852.5|1850.7|1850.4|1852.9|1852.6|1849.9|1849.6|1812
1651778700000|2022-05-05 19:25:00|1850.8|1850.5|1849.1|1848.8|1854.9|1854.6|1847.7|1847.4|2806
1651779000000|2022-05-05 19:30:00|1849.2|1848.9|1853.6|1853.3|1854.7|1854.4|1846.6|1846.3|3310
1651779300000|2022-05-05 19:35:00|1853.4|1853.1|1857.2|1856.9|1858.2|1857.9|1852.3|1852|3644
1651779600000|2022-05-05 19:40:00|1857.3|1857|1855.9|1855.6|1860.8|1860.5|1855.3|1855|2787
1651779900000|2022-05-05 19:45:00|1856|1855.7|1853.9|1853.6|1859.9|1859.6|1852.6|1852.3|4960
1651780200000|2022-05-05 19:50:00|1853.8|1853.5|1866.2|1865.9|1868.7|1868.4|1853.8|1853.5|8564
1651780500000|2022-05-05 19:55:00|1866.5|1866.2|1871.6|1871.3|1872.3|1872|1864.1|1863.8|14462
1651780800000|2022-05-05 20:00:00|1871.4|1871.1|1872.5|1872.2|1873|1872.7|1868.1|1867.8|7535
1651781100000|2022-05-05 20:05:00|1872.4|1872.1|1871.1|1870.8|1872.8|1872.5|1869.6|1869.3|2350
1651781400000|2022-05-05 20:10:00|1870.6|1870.3|1873.8|1873.5|1875.1|1874.8|1870.6|1870.3|1920
1651781700000|2022-05-05 20:15:00|1873.9|1873.6|1873.7|1873.4|1875.1|1874.8|1872.9|1872.6|983
1651782000000|2022-05-05 20:20:00|1873.6|1873.3|1873|1872.7|1875.2|1874.9|1872.9|1872.6|408
1651782300000|2022-05-05 20:25:00|1872.9|1872.6|1872.8|1872.5|1873.7|1873.4|1872.1|1871.8|306
1651782600000|2022-05-05 20:30:00|1872.7|1872.4|1871.6|1871.3|1872.9|1872.6|1871.3|1871|267
1651782900000|2022-05-05 20:35:00|1871.7|1871.4|1873|1872.7|1873|1872.7|1871|1870.7|193
1651783200000|2022-05-05 20:40:00|1873.2|1872.9|1875.4|1875.1|1875.4|1875.1|1872.6|1872.3|163
1651783500000|2022-05-05 20:45:00|1875.5|1875.2|1874.3|1874|1876.9|1876.6|1874.3|1874|294
1651783800000|2022-05-05 20:50:00|1874.2|1873.9|1874|1873.7|1874.6|1874.3|1873.4|1873.1|339
1651784100000|2022-05-05 20:55:00|1874.2|1873.9|1873.7|1872.9|1875.5|1875.2|1872.5|1872.2|390
1651784400000|2022-05-05 21:00:00|1873.6|1872.8|1872.8|1872|1874.2|1873.4|1872.7|1871.9|0
1651784700000|2022-05-05 21:05:00|1872.7|1871.9|1872.6|1871.8|1872.8|1872|1872.5|1871.7|0
1651785000000|2022-05-05 21:10:00|1872.7|1871.9|1871.7|1870.9|1872.7|1871.9|1871.7|1870.9|0
1651785300000|2022-05-05 21:15:00|1871.9|1871.1|1871.8|1871|1872|1871.2|1871.8|1871|0
1651785600000|2022-05-05 21:20:00|1871.6|1870.8|1871.2|1870.4|1871.8|1871|1871.2|1870.4|0
1651785900000|2022-05-05 21:25:00|1871.3|1870.5|1871.1|1870.3|1871.3|1870.5|1871|1870.2|0
1651786200000|2022-05-05 21:30:00|1871.3|1870.5|1870.4|1869.6|1871.3|1870.5|1870.4|1869.6|0
1651786500000|2022-05-05 21:35:00|1870.3|1869.5|1869.9|1869.1|1870.3|1869.5|1869.4|1868.6|0
1651786800000|2022-05-05 21:40:00|1869.8|1869|1869.7|1868.9|1869.8|1869|1869.6|1868.8|0
1651787100000|2022-05-05 21:45:00|1869.8|1869|1869.8|1869|1869.9|1869.1|1869.8|1869|0
1651787400000|2022-05-05 21:50:00|1869.7|1868.9|1869.8|1869|1869.8|1869|1869.7|1868.9|0
1651787700000|2022-05-05 21:55:00|1869.7|1868.9|1869.8|1869|1869.8|1869|1869.6|1868.8|0
1651788000000|2022-05-05 22:00:00|1869.7|1868.9|1869.7|1869.4|1872.2|1871.9|1869.3|1868.9|336
1651788300000|2022-05-05 22:05:00|1869.5|1869.2|1869.3|1869|1869.6|1869.3|1869.1|1868.8|259
1651788600000|2022-05-05 22:10:00|1869.4|1869.1|1871|1870.7|1871.1|1870.8|1869.3|1869|58
1651788900000|2022-05-05 22:15:00|1870.9|1870.6|1868.2|1867.9|1871|1870.7|1868.2|1867.9|57
1651789200000|2022-05-05 22:20:00|1868.3|1868|1868.4|1868.1|1869.2|1868.9|1867.6|1867.3|133
1651789500000|2022-05-05 22:25:00|1868.3|1868|1869.1|1868.8|1869.3|1869|1868|1867.7|115
1651789800000|2022-05-05 22:30:00|1869.2|1868.9|1870.9|1870.6|1871.6|1871.3|1869.2|1868.9|97
1651790100000|2022-05-05 22:35:00|1871|1870.7|1871.4|1871.1|1871.9|1871.6|1870.9|1870.6|121
1651790400000|2022-05-05 22:40:00|1871.5|1871.2|1871.7|1871.4|1872|1871.7|1871.2|1870.9|21
1651790700000|2022-05-05 22:45:00|1871.8|1871.5|1872.3|1872|1873.1|1872.8|1871.5|1871.2|140
1651791000000|2022-05-05 22:50:00|1872.4|1872.1|1870.9|1870.6|1872.5|1872.2|1870.8|1870.5|28
1651791300000|2022-05-05 22:55:00|1871|1870.7|1871.6|1871.3|1872.1|1871.8|1871|1870.7|54
1651791600000|2022-05-05 23:00:00|1871.7|1871.4|1871.7|1871.4|1871.8|1871.5|1870.6|1870.3|46
1651791900000|2022-05-05 23:05:00|1871.8|1871.5|1871.6|1871.3|1872|1871.7|1871.4|1871.1|22
1651792200000|2022-05-05 23:10:00|1871.8|1871.5|1871.1|1870.8|1871.9|1871.6|1870.6|1870.3|29
1651792500000|2022-05-05 23:15:00|1871|1870.7|1869.6|1869.3|1871.3|1871|1869.6|1869.3|30
1651792800000|2022-05-05 23:20:00|1869.7|1869.4|1869.9|1869.6|1870.3|1870|1869.5|1869.2|25
1651793100000|2022-05-05 23:25:00|1870|1869.7|1871.3|1871|1871.3|1871|1869.5|1869.2|22
1651793400000|2022-05-05 23:30:00|1871.4|1871.1|1873.1|1872.8|1873.1|1872.8|1871.3|1871|49
1651793700000|2022-05-05 23:35:00|1873.2|1872.9|1872.3|1872|1873.2|1872.9|1872|1871.7|36
1651794000000|2022-05-05 23:40:00|1872.2|1871.9|1872|1871.7|1872.6|1872.3|1871.7|1871.4|50
1651794300000|2022-05-05 23:45:00|1872.1|1871.8|1871.2|1870.9|1872.3|1872|1870.3|1870|74
1651794600000|2022-05-05 23:50:00|1871.1|1870.8|1872.8|1872.5|1873.1|1872.8|1871|1870.7|33
1651794900000|2022-05-05 23:55:00|1872.9|1872.6|1873.1|1872.8|1873.7|1873.4|1872.3|1872|114
1651795200000|2022-05-06 00:00:00|1873.3|1873|1870.7|1870.4|1874.2|1873.9|1870.4|1870.1|92
1651795500000|2022-05-06 00:05:00|1870.6|1870.3|1867.5|1867.2|1870.7|1870.4|1866.2|1865.9|144
1651795800000|2022-05-06 00:10:00|1867.7|1867.4|1865.5|1865.2|1868|1867.7|1865|1864.7|139
1651796100000|2022-05-06 00:15:00|1865.2|1864.9|1869.7|1869.4|1869.7|1869.4|1865.1|1864.8|218
1651796400000|2022-05-06 00:20:00|1869.6|1869.3|1870|1869.7|1870.7|1870.4|1869.4|1869.1|77
1651796700000|2022-05-06 00:25:00|1870.1|1869.8|1870.2|1869.9|1870.5|1870.2|1869.8|1869.5|52
1651797000000|2022-05-06 00:30:00|1870.1|1869.8|1869.2|1868.9|1870.3|1870|1868.4|1868.1|127
1651797300000|2022-05-06 00:35:00|1869.1|1868.8|1868.3|1868|1869.5|1869.2|1867.9|1867.6|117
1651797600000|2022-05-06 00:40:00|1868.4|1868.1|1868.9|1868.6|1869.3|1869|1868.1|1867.8|69
1651797900000|2022-05-06 00:45:00|1868.8|1868.5|1868.7|1868.4|1869.5|1869.2|1867.7|1867.4|82
1651798200000|2022-05-06 00:50:00|1868.6|1868.3|1867.5|1867.2|1870|1869.7|1867.1|1866.8|220
1651798500000|2022-05-06 00:55:00|1867.7|1867.4|1865.9|1865.6|1867.7|1867.4|1865.1|1864.8|272
1651798800000|2022-05-06 01:00:00|1865.8|1865.5|1865.7|1865.4|1867.2|1866.9|1865.4|1865.1|154
1651799100000|2022-05-06 01:05:00|1865.6|1865.3|1866.2|1865.9|1866.9|1866.6|1865.3|1865|171
1651799400000|2022-05-06 01:10:00|1866.1|1865.8|1864.4|1864.1|1866.3|1866|1864|1863.7|189
1651799700000|2022-05-06 01:15:00|1864.3|1864|1864|1863.7|1865|1864.7|1863.1|1862.8|195
1651800000000|2022-05-06 01:20:00|1863.7|1863.4|1863.7|1863.4|1864|1863.7|1862.2|1861.9|323
1651800300000|2022-05-06 01:25:00|1863.8|1863.5|1866|1865.7|1866.3|1866|1863.5|1863.2|86
1651800600000|2022-05-06 01:30:00|1865.9|1865.6|1864.5|1864.2|1866.1|1865.8|1864.4|1864.1|85
1651800900000|2022-05-06 01:35:00|1864.6|1864.3|1865.4|1865.1|1866|1865.7|1864.3|1864|76
1651801200000|2022-05-06 01:40:00|1865.3|1865|1864.8|1864.5|1866.6|1866.3|1864.4|1864.1|43
1651801500000|2022-05-06 01:45:00|1864.7|1864.4|1864.4|1864.1|1865.8|1865.5|1864.4|1864.1|34
1651801800000|2022-05-06 01:50:00|1864.3|1864|1864|1863.7|1865.2|1864.9|1863.4|1863.1|120
1651802100000|2022-05-06 01:55:00|1864.1|1863.8|1864.9|1864.6|1864.9|1864.6|1863.8|1863.5|32
1651802400000|2022-05-06 02:00:00|1864.8|1864.5|1864.9|1864.6|1866|1865.7|1864.6|1864.3|66
1651802700000|2022-05-06 02:05:00|1864.8|1864.5|1864|1863.7|1865|1864.7|1863.9|1863.6|58
1651803000000|2022-05-06 02:10:00|1863.9|1863.6|1864|1863.7|1864.6|1864.3|1863.5|1863.2|46
1651803300000|2022-05-06 02:15:00|1864.1|1863.8|1864.8|1864.5|1865.6|1865.3|1863.8|1863.5|34
1651803600000|2022-05-06 02:20:00|1864.7|1864.4|1864.9|1864.6|1865.4|1865.1|1864.4|1864.1|12
1651803900000|2022-05-06 02:25:00|1865|1864.7|1867.2|1866.9|1867.6|1867.3|1864.6|1864.3|33
1651804200000|2022-05-06 02:30:00|1867.3|1867|1867.4|1867.1|1868.7|1868.4|1867.2|1866.9|108
1651804500000|2022-05-06 02:35:00|1867.5|1867.2|1866.6|1866.3|1867.6|1867.3|1866.5|1866.2|44
1651804800000|2022-05-06 02:40:00|1866.7|1866.4|1866.3|1866|1866.9|1866.6|1866.1|1865.8|44
1651805100000|2022-05-06 02:45:00|1866.2|1865.9|1867.5|1867.2|1867.6|1867.3|1865.8|1865.5|41
1651805400000|2022-05-06 02:50:00|1867.4|1867.1|1868.2|1867.9|1868.2|1867.9|1867.2|1866.9|43
1651805700000|2022-05-06 02:55:00|1868.1|1867.8|1868.2|1867.9|1868.9|1868.6|1867.8|1867.5|55
1651806000000|2022-05-06 03:00:00|1868.3|1868|1868.3|1868|1869.6|1869.3|1868.2|1867.9|51
1651806300000|2022-05-06 03:05:00|1868.4|1868.1|1867.6|1867.3|1868.4|1868.1|1867.1|1866.8|28
1651806600000|2022-05-06 03:10:00|1867.5|1867.2|1867.1|1866.8|1867.9|1867.6|1867.1|1866.8|24
1651806900000|2022-05-06 03:15:00|1867.2|1866.9|1867.1|1866.8|1867.7|1867.4|1866.9|1866.6|48
1651807200000|2022-05-06 03:20:00|1867.2|1866.9|1867.9|1867.6|1868.2|1867.9|1867.2|1866.9|19
1651807500000|2022-05-06 03:25:00|1868|1867.7|1867.8|1867.5|1868.2|1867.9|1867.3|1867|26
1651807800000|2022-05-06 03:30:00|1867.9|1867.6|1869.9|1869.6|1870.1|1869.8|1867.4|1867.1|75
1651808100000|2022-05-06 03:35:00|1869.8|1869.5|1870.5|1870.2|1870.9|1870.6|1869.4|1869.1|88
1651808400000|2022-05-06 03:40:00|1870.4|1870.1|1870.8|1870.5|1870.9|1870.6|1869.8|1869.5|59
1651808700000|2022-05-06 03:45:00|1870.9|1870.6|1871|1870.7|1871.5|1871.2|1870.5|1870.2|72
1651809000000|2022-05-06 03:50:00|1871.1|1870.8|1872.5|1872.2|1872.8|1872.5|1871|1870.7|146
1651809300000|2022-05-06 03:55:00|1872.4|1872.1|1872.5|1872.2|1873.2|1872.9|1872.3|1872|85
1651809600000|2022-05-06 04:00:00|1872.6|1872.3|1872.9|1872.6|1873.3|1873|1872.4|1872.1|124
1651809900000|2022-05-06 04:05:00|1872.8|1872.5|1873|1872.7|1873.3|1873|1872.8|1872.5|80
1651810200000|2022-05-06 04:10:00|1873.1|1872.8|1872.3|1872|1873.4|1873.1|1872.3|1872|41
1651810500000|2022-05-06 04:15:00|1872.4|1872.1|1871|1870.7|1872.5|1872.2|1870.8|1870.5|58
1651810800000|2022-05-06 04:20:00|1871.1|1870.8|1871.5|1871.2|1871.8|1871.5|1870.4|1870.1|65
1651811100000|2022-05-06 04:25:00|1871.6|1871.3|1871.6|1871.3|1871.7|1871.4|1870.3|1870|494
1651811400000|2022-05-06 04:30:00|1871.7|1871.4|1871.9|1871.6|1872.4|1872.1|1871|1870.7|705
1651811700000|2022-05-06 04:35:00|1871.8|1871.5|1871.8|1871.5|1872.1|1871.8|1871.5|1871.2|38
1651812000000|2022-05-06 04:40:00|1871.7|1871.4|1871.4|1871.1|1871.8|1871.5|1871.1|1870.8|41
1651812300000|2022-05-06 04:45:00|1871.3|1871|1870.5|1870.2|1871.3|1871|1870.4|1870.1|51
1651812600000|2022-05-06 04:50:00|1870.6|1870.3|1871.2|1870.9|1871.4|1871.1|1870.5|1870.2|19
1651812900000|2022-05-06 04:55:00|1871.1|1870.8|1871.7|1871.4|1871.9|1871.6|1871|1870.7|57
1651813200000|2022-05-06 05:00:00|1871.6|1871.3|1870.9|1870.6|1871.6|1871.3|1869.2|1868.9|112
1651813500000|2022-05-06 05:05:00|1870.8|1870.5|1870|1869.7|1871.9|1871.6|1869.7|1869.4|53
1651813800000|2022-05-06 05:10:00|1870.1|1869.8|1869.7|1869.4|1870.7|1870.4|1869.5|1869.2|62
1651814100000|2022-05-06 05:15:00|1869.8|1869.5|1871.1|1870.8|1871.2|1870.9|1869.1|1868.8|53
1651814400000|2022-05-06 05:20:00|1871.2|1870.9|1870.8|1870.5|1871.4|1871.1|1870.5|1870.2|32
1651814700000|2022-05-06 05:25:00|1870.9|1870.6|1871.4|1871.1|1871.9|1871.6|1870.2|1869.9|23
1651815000000|2022-05-06 05:30:00|1871.5|1871.2|1870.9|1870.6|1871.7|1871.4|1870.1|1869.8|70
1651815300000|2022-05-06 05:35:00|1871|1870.7|1872|1871.7|1872.1|1871.8|1870.2|1869.9|90
1651815600000|2022-05-06 05:40:00|1871.9|1871.6|1871.1|1870.8|1872|1871.7|1870.3|1870|50
1651815900000|2022-05-06 05:45:00|1871.2|1870.9|1870.9|1870.6|1871.7|1871.4|1870.5|1870.2|134
1651816200000|2022-05-06 05:50:00|1871|1870.7|1872.2|1871.9|1872.4|1872.1|1871|1870.7|117
1651816500000|2022-05-06 05:55:00|1872|1871.7|1872.5|1872.2|1872.5|1872.2|1870.5|1870.2|195
1651816800000|2022-05-06 06:00:00|1872.3|1872|1874.3|1874|1874.5|1874.2|1871.4|1871.1|225
1651817100000|2022-05-06 06:05:00|1874.1|1873.8|1874.2|1873.9|1874.7|1874.4|1873.5|1873.2|187
1651817400000|2022-05-06 06:10:00|1874.3|1874|1874.4|1874.1|1874.6|1874.3|1873.5|1873.2|154
1651817700000|2022-05-06 06:15:00|1874.5|1874.2|1873.2|1872.9|1874.6|1874.3|1872.4|1872.1|68
1651818000000|2022-05-06 06:20:00|1873.3|1873|1873.7|1873.4|1874.6|1874.3|1873.3|1873|33
1651818300000|2022-05-06 06:25:00|1873.8|1873.5|1870.8|1870.5|1873.8|1873.5|1870.6|1870.3|131
1651818600000|2022-05-06 06:30:00|1870.9|1870.6|1873.2|1872.9|1873.2|1872.9|1870.7|1870.4|50
1651818900000|2022-05-06 06:35:00|1873.3|1873|1874.6|1874.3|1874.9|1874.6|1872.3|1872|96
1651819200000|2022-05-06 06:40:00|1874.7|1874.4|1874.6|1874.3|1875|1874.7|1873.7|1873.4|81
1651819500000|2022-05-06 06:45:00|1874.7|1874.4|1872.8|1872.5|1874.9|1874.6|1872.7|1872.4|51
1651819800000|2022-05-06 06:50:00|1872.7|1872.4|1871.6|1871.3|1873.4|1873.1|1871.5|1871.2|49
1651820100000|2022-05-06 06:55:00|1871.5|1871.2|1869.6|1869.3|1872.6|1872.3|1869.1|1868.8|135
1651820400000|2022-05-06 07:00:00|1869.2|1868.9|1868.3|1868|1869.2|1868.9|1866.1|1865.8|343
1651820700000|2022-05-06 07:05:00|1868.4|1868.1|1866.1|1865.8|1868.7|1868.4|1865.8|1865.5|175
1651821000000|2022-05-06 07:10:00|1865.9|1865.6|1867.8|1867.5|1867.8|1867.5|1864.3|1864|230
1651821300000|2022-05-06 07:15:00|1867.7|1867.4|1868.6|1868.3|1868.9|1868.6|1866.5|1866.2|109
1651821600000|2022-05-06 07:20:00|1868.5|1868.2|1864.5|1864.2|1868.5|1868.2|1864|1863.7|127
1651821900000|2022-05-06 07:25:00|1864.4|1864.1|1864.2|1863.9|1866.3|1866|1863.3|1863|162
1651822200000|2022-05-06 07:30:00|1864.1|1863.8|1859.7|1859.4|1864.2|1863.9|1859.5|1859.2|283
1651822500000|2022-05-06 07:35:00|1859.6|1859.3|1858.4|1858.1|1860.6|1860.3|1858|1857.7|481
1651822800000|2022-05-06 07:40:00|1858.5|1858.2|1859.6|1859.3|1860|1859.7|1856.7|1856.4|493
1651823100000|2022-05-06 07:45:00|1859.5|1859.2|1860.5|1860.2|1861.4|1861.1|1858.8|1858.5|124
1651823400000|2022-05-06 07:50:00|1860.6|1860.3|1865.2|1864.9|1865.8|1865.5|1859.2|1858.9|234
1651823700000|2022-05-06 07:55:00|1865.1|1864.8|1866.7|1866.4|1866.8|1866.5|1864.7|1864.4|300
1651824000000|2022-05-06 08:00:00|1866.8|1866.5|1866.7|1866.4|1867.2|1866.9|1863.8|1863.5|348
1651824300000|2022-05-06 08:05:00|1866.8|1866.5|1868.6|1868.3|1870.1|1869.8|1865.9|1865.6|409
1651824600000|2022-05-06 08:10:00|1868.7|1868.4|1867.7|1867.4|1869.6|1869.3|1867|1866.7|457
1651824900000|2022-05-06 08:15:00|1867.6|1867.3|1871.2|1870.9|1871.9|1871.6|1866.4|1866.1|630
1651825200000|2022-05-06 08:20:00|1871.4|1871.1|1870.3|1870|1871.8|1871.5|1869.8|1869.5|219
1651825500000|2022-05-06 08:25:00|1870.5|1870.2|1871.6|1871.3|1871.9|1871.6|1869.3|1869|164
1651825800000|2022-05-06 08:30:00|1871.8|1871.5|1874.1|1873.8|1875.6|1875.3|1871.5|1871.2|503
1651826100000|2022-05-06 08:35:00|1874|1873.7|1872.7|1872.4|1874|1873.7|1872|1871.7|165
1651826400000|2022-05-06 08:40:00|1872.6|1872.3|1870.8|1870.5|1872.9|1872.6|1870.8|1870.5|159
1651826700000|2022-05-06 08:45:00|1870.9|1870.6|1870.9|1870.6|1872.7|1872.4|1870.3|1870|181
1651827000000|2022-05-06 08:50:00|1871|1870.7|1867|1866.7|1871.3|1871|1866.2|1865.9|315
1651827300000|2022-05-06 08:55:00|1866.9|1866.6|1867.7|1867.4|1869.8|1869.5|1866.7|1866.4|164
1651827600000|2022-05-06 09:00:00|1867.6|1867.3|1869.5|1869.2|1869.6|1869.3|1867.1|1866.8|188
1651827900000|2022-05-06 09:05:00|1869.6|1869.3|1867.7|1867.4|1869.8|1869.5|1867|1866.7|152
1651828200000|2022-05-06 09:10:00|1867.6|1867.3|1868.4|1868.1|1869.8|1869.5|1867.3|1867|132
1651828500000|2022-05-06 09:15:00|1868.3|1868|1866.3|1866|1868.8|1868.5|1865.4|1865.1|198
1651828800000|2022-05-06 09:20:00|1866.2|1865.9|1864.3|1864|1867.8|1867.5|1863.6|1863.3|230
1651829100000|2022-05-06 09:25:00|1864.4|1864.1|1864|1863.7|1865.2|1864.9|1863.5|1863.2|106
1651829400000|2022-05-06 09:30:00|1863.9|1863.6|1867.7|1867.4|1867.9|1867.6|1863.8|1863.5|153
1651829700000|2022-05-06 09:35:00|1867.8|1867.5|1869|1868.7|1869.3|1869|1866.5|1866.2|122
1651830000000|2022-05-06 09:40:00|1869.1|1868.8|1869.1|1868.8|1869.5|1869.2|1868.1|1867.8|63
1651830300000|2022-05-06 09:45:00|1869|1868.7|1869.9|1869.6|1871.5|1871.2|1869|1868.7|167
1651830600000|2022-05-06 09:50:00|1870|1869.7|1871.7|1871.4|1871.8|1871.5|1869.5|1869.2|90
1651830900000|2022-05-06 09:55:00|1871.6|1871.3|1872.1|1871.8|1872.5|1872.2|1870.4|1870.1|285
1651831200000|2022-05-06 10:00:00|1872|1871.7|1870.8|1870.5|1872.1|1871.8|1870|1869.7|88
1651831500000|2022-05-06 10:05:00|1870.7|1870.4|1869.9|1869.6|1872.7|1872.4|1869.7|1869.4|204
1651831800000|2022-05-06 10:10:00|1869.8|1869.5|1868.8|1868.5|1871.5|1871.2|1867.7|1867.4|189
1651832100000|2022-05-06 10:15:00|1868.7|1868.4|1868.7|1868.4|1869.5|1869.2|1867.4|1867.1|104
1651832400000|2022-05-06 10:20:00|1868.8|1868.5|1869.8|1869.5|1870.5|1870.2|1867.9|1867.6|168
1651832700000|2022-05-06 10:25:00|1869.9|1869.6|1871.6|1871.3|1871.7|1871.4|1869.8|1869.5|64
1651833000000|2022-05-06 10:30:00|1871.5|1871.2|1870.8|1870.5|1873.5|1873.2|1870.6|1870.3|152
1651833300000|2022-05-06 10:35:00|1870.6|1870.3|1871.8|1871.5|1872|1871.7|1870.3|1870|269
1651833600000|2022-05-06 10:40:00|1871.9|1871.6|1871|1870.7|1871.9|1871.6|1869.9|1869.6|109
1651833900000|2022-05-06 10:45:00|1870.9|1870.6|1871.1|1870.8|1871.8|1871.5|1870|1869.7|229
1651834200000|2022-05-06 10:50:00|1871.2|1870.9|1869.2|1868.9|1871.9|1871.6|1868.9|1868.6|114
1651834500000|2022-05-06 10:55:00|1869.1|1868.8|1869.1|1868.8|1869.3|1869|1867.5|1867.2|246
1651834800000|2022-05-06 11:00:00|1869.2|1868.9|1866.1|1865.8|1869.2|1868.9|1866|1865.7|213
1651835100000|2022-05-06 11:05:00|1866.2|1865.9|1865.4|1865.1|1866.9|1866.6|1864.7|1864.4|139
1651835400000|2022-05-06 11:10:00|1865.3|1865|1863.3|1863|1865.4|1865.1|1862.7|1862.4|518
1651835700000|2022-05-06 11:15:00|1863.5|1863.2|1862|1861.7|1863.6|1863.3|1861.9|1861.6|213
1651836000000|2022-05-06 11:20:00|1862.1|1861.8|1863.3|1863|1864.6|1864.3|1862|1861.7|240
1651836300000|2022-05-06 11:25:00|1863.2|1862.9|1862.6|1862.3|1863.3|1863|1861.8|1861.5|171
1651836600000|2022-05-06 11:30:00|1862.5|1862.2|1863.1|1862.8|1863.2|1862.9|1860.8|1860.5|331
1651836900000|2022-05-06 11:35:00|1863.2|1862.9|1863.7|1863.4|1863.8|1863.5|1861.3|1861|332
1651837200000|2022-05-06 11:40:00|1863.6|1863.3|1864.3|1864|1864.5|1864.2|1863|1862.7|323
1651837500000|2022-05-06 11:45:00|1864.2|1863.9|1863.2|1862.9|1864.3|1864|1862.9|1862.6|209
1651837800000|2022-05-06 11:50:00|1863.1|1862.8|1863.5|1863.2|1864.1|1863.8|1862.8|1862.5|196
1651838100000|2022-05-06 11:55:00|1863.6|1863.3|1864.9|1864.6|1865.7|1865.4|1863.1|1862.8|241
1651838400000|2022-05-06 12:00:00|1864.7|1864.4|1866.7|1866.4|1867.2|1866.9|1864.4|1864.1|331
1651838700000|2022-05-06 12:05:00|1866.6|1866.3|1867.4|1867.1|1867.8|1867.5|1865.5|1865.2|405
1651839000000|2022-05-06 12:10:00|1867.5|1867.2|1866.4|1866.1|1867.8|1867.5|1866.2|1865.9|365
1651839300000|2022-05-06 12:15:00|1866.3|1866|1866.9|1866.6|1867.5|1867.2|1866.2|1865.9|223
1651839600000|2022-05-06 12:20:00|1867.1|1866.8|1866.1|1865.8|1867.3|1867|1865.2|1864.9|286
1651839900000|2022-05-06 12:25:00|1866|1865.7|1867|1866.7|1868.4|1868.1|1864.2|1863.9|719
1651840200000|2022-05-06 12:30:00|1867.3|1867|1873.4|1873.1|1877.8|1877.5|1867.3|1867|2766
1651840500000|2022-05-06 12:35:00|1873.6|1873.3|1876.1|1875.8|1877.9|1877.6|1872|1871.7|1689
1651840800000|2022-05-06 12:40:00|1876|1875.7|1871.1|1870.8|1876.7|1876.4|1871|1870.7|764
1651841100000|2022-05-06 12:45:00|1871.2|1870.9|1864.8|1864.5|1871.3|1871|1864.5|1864.2|1002
1651841400000|2022-05-06 12:50:00|1864.9|1864.6|1862.4|1862.1|1866|1865.7|1861.9|1861.6|780
1651841700000|2022-05-06 12:55:00|1862.5|1862.2|1859.4|1859.1|1862.5|1862.2|1858.7|1858.4|1199
1651842000000|2022-05-06 13:00:00|1859.5|1859.2|1858.1|1857.8|1861.8|1861.5|1857.9|1857.6|964
1651842300000|2022-05-06 13:05:00|1858.2|1857.9|1859.2|1858.9|1860.5|1860.2|1858|1857.7|861
1651842600000|2022-05-06 13:10:00|1859.1|1858.8|1863.7|1863.4|1864.6|1864.3|1859|1858.7|730
1651842900000|2022-05-06 13:15:00|1864|1863.7|1863.8|1863.5|1864|1863.7|1861.2|1860.9|590
1651843200000|2022-05-06 13:20:00|1863.9|1863.6|1864.6|1864.3|1865.9|1865.6|1862.6|1862.3|866
1651843500000|2022-05-06 13:25:00|1864.7|1864.4|1862.3|1862|1865.8|1865.5|1862.1|1861.8|757
1651843800000|2022-05-06 13:30:00|1862.2|1861.9|1854.6|1854.3|1867.2|1866.9|1854.4|1854.1|6953
1651844100000|2022-05-06 13:35:00|1854.5|1854.2|1842.5|1842.2|1854.5|1854.2|1841.7|1841.4|6021
1651844400000|2022-05-06 13:40:00|1842.2|1841.9|1839.4|1839.1|1847.2|1846.9|1839|1838.7|5396
1651844700000|2022-05-06 13:45:00|1839.3|1839|1833.2|1832.9|1840.8|1840.5|1829.9|1829.6|5723
1651845000000|2022-05-06 13:50:00|1833.1|1832.8|1826|1825.7|1834.3|1834|1825.3|1825|4866
1651845300000|2022-05-06 13:55:00|1825.7|1825.4|1825.2|1824.9|1827.6|1827.3|1820.8|1820.5|5553
1651845600000|2022-05-06 14:00:00|1825.4|1825.1|1831.4|1831.1|1831.4|1831.1|1824|1823.7|4717
1651845900000|2022-05-06 14:05:00|1831.7|1831.4|1833.9|1833.6|1842.3|1842|1831.4|1831.1|5712
1651846200000|2022-05-06 14:10:00|1833.5|1833.2|1835.1|1834.8|1838.8|1838.5|1829.2|1828.9|4762
1651846500000|2022-05-06 14:15:00|1834.9|1834.6|1841.7|1841.4|1848|1847.7|1834.5|1834.2|7057
1651846800000|2022-05-06 14:20:00|1841.6|1841.3|1844.1|1843.8|1845.6|1845.3|1838.5|1838.2|5174
1651847100000|2022-05-06 14:25:00|1844.2|1843.9|1839.7|1839.4|1848.6|1848.3|1839.6|1839.3|4013
1651847400000|2022-05-06 14:30:00|1839.6|1839.3|1836.1|1835.8|1846.5|1846.2|1836|1835.7|3459
1651847700000|2022-05-06 14:35:00|1836|1835.7|1833.3|1833|1836.6|1836.3|1828|1827.7|2700
1651848000000|2022-05-06 14:40:00|1833.6|1833.3|1835.2|1834.9|1839.5|1839.2|1830.8|1830.5|2566
1651848300000|2022-05-06 14:45:00|1834.3|1834|1850.8|1850.5|1851.6|1851.3|1833.9|1833.6|5463
1651848600000|2022-05-06 14:50:00|1851.3|1851|1851.8|1851.5|1853.1|1852.8|1845.3|1845|2820
1651848900000|2022-05-06 14:55:00|1851.5|1851.2|1853.7|1853.4|1857.1|1856.8|1848.6|1848.3|4206
1651849200000|2022-05-06 15:00:00|1853.2|1852.9|1849.3|1849|1855.5|1855.2|1847.6|1847.3|3195
1651849500000|2022-05-06 15:05:00|1849.6|1849.3|1850.9|1850.6|1851.4|1851.1|1846.5|1846.2|1533
1651849800000|2022-05-06 15:10:00|1850.7|1850.4|1856|1855.7|1856|1855.7|1845.6|1845.3|2153
1651850100000|2022-05-06 15:15:00|1856.1|1855.8|1858.1|1857.8|1860.9|1860.6|1855|1854.7|3143
1651850400000|2022-05-06 15:20:00|1857.9|1857.6|1860.4|1860.1|1862.5|1862.2|1855|1854.7|2322
1651850700000|2022-05-06 15:25:00|1860.5|1860.2|1856.2|1855.9|1860.9|1860.6|1855.2|1854.9|1534
1651851000000|2022-05-06 15:30:00|1856.6|1856.3|1848.1|1847.8|1858.4|1858.1|1847.1|1846.8|2864
1651851300000|2022-05-06 15:35:00|1848.2|1847.9|1840.6|1840.3|1848.2|1847.9|1840.1|1839.8|1979
1651851600000|2022-05-06 15:40:00|1840.5|1840.2|1843.3|1843|1845.5|1845.2|1840.4|1840.1|1587
1651851900000|2022-05-06 15:45:00|1842.9|1842.6|1843.6|1843.3|1845.6|1845.3|1840.9|1840.6|1350
1651852200000|2022-05-06 15:50:00|1843.2|1842.9|1839.1|1838.8|1848|1847.7|1838.7|1838.4|1851
1651852500000|2022-05-06 15:55:00|1839.4|1839.1|1837.8|1837.5|1842.3|1842|1836|1835.7|1458
1651852800000|2022-05-06 16:00:00|1837.5|1837.2|1846.3|1846|1846.3|1846|1835.7|1835.4|1797
1651853100000|2022-05-06 16:05:00|1846.1|1845.8|1849.2|1848.9|1855.4|1855.1|1845.5|1845.2|2411
1651853400000|2022-05-06 16:10:00|1849.4|1849.1|1838.6|1838.3|1849.5|1849.2|1837.5|1837.2|2111
1651853700000|2022-05-06 16:15:00|1838.5|1838.2|1835.2|1834.9|1841.9|1841.6|1834.8|1834.5|2253
1651854000000|2022-05-06 16:20:00|1835.3|1835|1844.9|1844.6|1848.3|1848|1834.8|1834.5|2675
1651854300000|2022-05-06 16:25:00|1845|1844.7|1848.8|1848.5|1850.1|1849.8|1844.8|1844.5|1854
1651854600000|2022-05-06 16:30:00|1848.4|1848.1|1850.4|1850.1|1851.1|1850.8|1843.9|1843.6|2294
1651854900000|2022-05-06 16:35:00|1850.7|1850.4|1849.7|1849.4|1853.5|1853.2|1843.8|1843.5|3880
1651855200000|2022-05-06 16:40:00|1850.5|1850.2|1852.4|1852.1|1853.2|1852.9|1847|1846.7|2473
1651855500000|2022-05-06 16:45:00|1852.5|1852.2|1852.3|1852|1855.4|1855.1|1851.7|1851.4|2395
1651855800000|2022-05-06 16:50:00|1852.5|1852.2|1856.6|1856.3|1859.2|1858.9|1847.8|1847.5|2992
1651856100000|2022-05-06 16:55:00|1856.5|1856.2|1864|1863.7|1864.6|1864.3|1856.1|1855.8|2673
1651856400000|2022-05-06 17:00:00|1864.1|1863.8|1864.5|1864.2|1865.1|1864.8|1859.8|1859.5|3090
1651856700000|2022-05-06 17:05:00|1864.4|1864.1|1857.9|1857.6|1864.4|1864.1|1856.4|1856.1|2847
1651857000000|2022-05-06 17:10:00|1857.8|1857.5|1853|1852.7|1860.2|1859.9|1852.7|1852.4|2564
1651857300000|2022-05-06 17:15:00|1853.1|1852.8|1846.8|1846.5|1855.2|1854.9|1846.3|1846|2805
1651857600000|2022-05-06 17:20:00|1846.9|1846.6|1848.4|1848.1|1853.5|1853.2|1845.3|1845|1863
1651857900000|2022-05-06 17:25:00|1848.2|1847.9|1848.7|1848.4|1851.9|1851.6|1845|1844.7|1710
1651858200000|2022-05-06 17:30:00|1848.5|1848.2|1849.6|1849.3|1851.9|1851.6|1847.4|1847.1|1658
1651858500000|2022-05-06 17:35:00|1849.7|1849.4|1842.4|1842.1|1852.6|1852.3|1840.2|1839.9|2924
1651858800000|2022-05-06 17:40:00|1842.5|1842.2|1844.3|1844|1847.7|1847.4|1839|1838.7|2445
1651859100000|2022-05-06 17:45:00|1844.1|1843.8|1843.2|1842.9|1846.2|1845.9|1840.4|1840.1|1996
1651859400000|2022-05-06 17:50:00|1843.4|1843.1|1838.2|1837.9|1844.7|1844.4|1837.4|1837.1|1667
1651859700000|2022-05-06 17:55:00|1838.1|1837.8|1837.2|1836.9|1839.2|1838.9|1836.4|1836.1|1240
1651860000000|2022-05-06 18:00:00|1837.1|1836.8|1835.8|1835.5|1839.9|1839.6|1835.1|1834.8|2059
1651860300000|2022-05-06 18:05:00|1835.6|1835.3|1828.9|1828.6|1835.6|1835.3|1828.6|1828.3|2069
1651860600000|2022-05-06 18:10:00|1829.1|1828.8|1833.6|1833.3|1835.2|1834.9|1828.7|1828.4|2206
1651860900000|2022-05-06 18:15:00|1833.5|1833.2|1833.7|1833.4|1838|1837.7|1833.4|1833.1|1874
1651861200000|2022-05-06 18:20:00|1833.5|1833.2|1832.2|1831.9|1835.1|1834.8|1830.5|1830.2|1885
1651861500000|2022-05-06 18:25:00|1831.9|1831.6|1830.1|1829.8|1832.6|1832.3|1827.9|1827.6|1673
1651861800000|2022-05-06 18:30:00|1830|1829.7|1828.6|1828.3|1832.3|1832|1825.9|1825.6|1967
1651862100000|2022-05-06 18:35:00|1828.5|1828.2|1827.1|1826.8|1830.6|1830.3|1825.7|1825.4|2053
1651862400000|2022-05-06 18:40:00|1826.9|1826.6|1825.6|1825.3|1830|1829.7|1825.6|1825.3|2042
1651862700000|2022-05-06 18:45:00|1825.5|1825.2|1831.1|1830.8|1832|1831.7|1824|1823.7|2316
1651863000000|2022-05-06 18:50:00|1831.3|1831|1835.4|1835.1|1836.7|1836.4|1830.3|1830|2856
1651863300000|2022-05-06 18:55:00|1835.2|1834.9|1829.1|1828.8|1837.4|1837.1|1828.8|1828.5|2258
1651863600000|2022-05-06 19:00:00|1828.9|1828.6|1830|1829.7|1830.5|1830.2|1826.4|1826.1|2278
1651863900000|2022-05-06 19:05:00|1829.6|1829.3|1825.3|1825|1831.1|1830.8|1823.9|1823.6|2089
1651864200000|2022-05-06 19:10:00|1825.4|1825.1|1824.5|1824.2|1827|1826.7|1824|1823.7|1665
1651864500000|2022-05-06 19:15:00|1824.6|1824.3|1825.3|1825|1827.1|1826.8|1822.1|1821.8|3260
1651864800000|2022-05-06 19:20:00|1825.4|1825.1|1818.9|1818.6|1825.5|1825.2|1818.8|1818.5|3011
1651865100000|2022-05-06 19:25:00|1819.1|1818.8|1822.4|1822.1|1824.2|1823.9|1817.6|1817.3|3345
1651865400000|2022-05-06 19:30:00|1822.3|1822|1825.3|1825|1827.3|1827|1822.1|1821.8|3239
1651865700000|2022-05-06 19:35:00|1825.1|1824.8|1834.8|1834.5|1835.7|1835.4|1825.1|1824.8|6058
1651866000000|2022-05-06 19:40:00|1835|1834.7|1832.3|1832|1835.6|1835.3|1831.5|1831.2|4641
1651866300000|2022-05-06 19:45:00|1832.4|1832.1|1837.5|1837.2|1839.4|1839.1|1830.5|1830.2|5237
1651866600000|2022-05-06 19:50:00|1837.9|1837.6|1837.6|1837.3|1842.4|1842.1|1837|1836.7|5198
1651866900000|2022-05-06 19:55:00|1837.4|1837.1|1838.4|1838.1|1839.6|1839.3|1834.9|1834.6|12126
1651867200000|2022-05-06 20:00:00|1838.3|1838|1833.6|1833.3|1838.7|1838.4|1833.6|1833.3|4698
1651867500000|2022-05-06 20:05:00|1833.7|1833.4|1833.2|1832.9|1834.2|1833.9|1832.3|1832|1925
1651867800000|2022-05-06 20:10:00|1833.4|1833.1|1831.1|1830.8|1834.2|1833.9|1830.7|1830.4|1209
1651868100000|2022-05-06 20:15:00|1831.2|1830.9|1832.7|1832.4|1832.7|1832.4|1830.4|1830.1|278
1651868400000|2022-05-06 20:20:00|1832.6|1832.3|1832|1831.7|1833.6|1833.3|1831.9|1831.6|213
1651868700000|2022-05-06 20:25:00|1832.2|1831.9|1833.4|1833.1|1833.9|1833.6|1831.9|1831.6|196
1651869000000|2022-05-06 20:30:00|1833.5|1833.2|1832.8|1832.5|1833.7|1833.4|1832.5|1832.2|150
1651869300000|2022-05-06 20:35:00|1832.9|1832.6|1833.2|1832.9|1833.5|1833.2|1832.8|1832.5|145
1651869600000|2022-05-06 20:40:00|1833.1|1832.8|1831.8|1831.5|1833.4|1833.1|1831.6|1831.3|404
1651869900000|2022-05-06 20:45:00|1832|1831.7|1834.2|1833.9|1834.5|1834.2|1831.6|1831.3|367
1651870200000|2022-05-06 20:50:00|1834.3|1834|1835|1834.7|1835|1834.7|1833|1832.7|404
1651870500000|2022-05-06 20:55:00|1835.2|1834.9|1834.7|1833.9|1835.4|1835.1|1834.2|1833.8|270
1652047200000|2022-05-08 22:00:00|1827.1|1826.8|1823.5|1823.2|1830.3|1830|1821.8|1821.5|560
1652047500000|2022-05-08 22:05:00|1823.2|1822.9|1824.1|1823.8|1824.4|1824.1|1820.3|1820|471
1652047800000|2022-05-08 22:10:00|1824.2|1823.9|1822.4|1822.1|1825|1824.7|1822.2|1821.9|179
1652048100000|2022-05-08 22:15:00|1822.5|1822.2|1824.6|1824.3|1826.5|1826.2|1822.4|1822.1|267
1652048400000|2022-05-08 22:20:00|1824.3|1824|1825.3|1825|1825.6|1825.3|1823.1|1822.8|121
1652048700000|2022-05-08 22:25:00|1825.2|1824.9|1825.2|1824.9|1826.4|1826.1|1824.8|1824.5|142
1652049000000|2022-05-08 22:30:00|1825.3|1825|1825.8|1825.5|1826.3|1826|1823.6|1823.3|104
1652049300000|2022-05-08 22:35:00|1825.6|1825.3|1826.5|1826.2|1827.2|1826.9|1825.6|1825.3|87
1652049600000|2022-05-08 22:40:00|1826.6|1826.3|1825.5|1825.2|1826.6|1826.3|1824.9|1824.6|125
1652049900000|2022-05-08 22:45:00|1825.4|1825.1|1826|1825.7|1826.5|1826.2|1825|1824.7|29
1652050200000|2022-05-08 22:50:00|1826.1|1825.8|1827.1|1826.8|1827.8|1827.5|1826.1|1825.8|171
1652050500000|2022-05-08 22:55:00|1827.2|1826.9|1826.4|1826.1|1827.5|1827.2|1826.2|1825.9|57
1652050800000|2022-05-08 23:00:00|1826.3|1826|1825|1824.7|1826.8|1826.5|1824.6|1824.3|75
1652051100000|2022-05-08 23:05:00|1825.1|1824.8|1823.6|1823.3|1825.5|1825.2|1822.5|1822.2|105
1652051400000|2022-05-08 23:10:00|1823.5|1823.2|1824.4|1824.1|1824.4|1824.1|1822.9|1822.6|20
1652051700000|2022-05-08 23:15:00|1824.1|1823.8|1825.2|1824.9|1825.7|1825.4|1823.5|1823.2|46
1652052000000|2022-05-08 23:20:00|1825.1|1824.8|1824.7|1824.4|1825.2|1824.9|1824.4|1824.1|27
1652052300000|2022-05-08 23:25:00|1824.6|1824.3|1821.5|1821.2|1824.9|1824.6|1821.4|1821.1|89
1652052600000|2022-05-08 23:30:00|1821.6|1821.3|1819.1|1818.8|1821.8|1821.5|1819|1818.7|159
1652052900000|2022-05-08 23:35:00|1819|1818.7|1819.7|1819.4|1820.3|1820|1819|1818.7|51
1652053200000|2022-05-08 23:40:00|1819.6|1819.3|1820.2|1819.9|1820.5|1820.2|1818.1|1817.8|121
1652053500000|2022-05-08 23:45:00|1820.3|1820|1818|1817.7|1821.4|1821.1|1817.8|1817.5|180
1652053800000|2022-05-08 23:50:00|1817.9|1817.6|1817.5|1817.2|1818.7|1818.4|1815.6|1815.3|295
1652054100000|2022-05-08 23:55:00|1817.4|1817.1|1818.3|1818|1819.3|1819|1816.3|1816|99
1652054400000|2022-05-09 00:00:00|1818.4|1818.1|1816.3|1816|1820.2|1819.9|1815.5|1815.2|185
1652054700000|2022-05-09 00:05:00|1816.4|1816.1|1816.6|1816.3|1817.1|1816.8|1815.7|1815.4|121
1652055000000|2022-05-09 00:10:00|1816.5|1816.2|1816.2|1815.9|1817.3|1817|1815.7|1815.4|169
1652055300000|2022-05-09 00:15:00|1816.5|1816.2|1816|1815.7|1817.2|1816.9|1815.4|1815.1|144
1652055600000|2022-05-09 00:20:00|1816.2|1815.9|1816.8|1816.5|1816.9|1816.6|1815.4|1815.1|114
1652055900000|2022-05-09 00:25:00|1816.7|1816.4|1817.2|1816.9|1817.8|1817.5|1816.6|1816.3|51
1652056200000|2022-05-09 00:30:00|1817.3|1817|1814.6|1814.3|1817.3|1817|1814.5|1814.2|155
1652056500000|2022-05-09 00:35:00|1814.5|1814.2|1814.1|1813.8|1814.6|1814.3|1813.6|1813.3|113
1652056800000|2022-05-09 00:40:00|1814|1813.7|1814.5|1814.2|1816|1815.7|1813.8|1813.5|108
1652057100000|2022-05-09 00:45:00|1814.6|1814.3|1813.9|1813.6|1815.5|1815.2|1813.6|1813.3|85
1652057400000|2022-05-09 00:50:00|1813.8|1813.5|1813.3|1813|1814|1813.7|1813.2|1812.9|228
1652057700000|2022-05-09 00:55:00|1813.4|1813.1|1812.7|1812.4|1813.7|1813.4|1812.6|1812.3|204
1652058000000|2022-05-09 01:00:00|1812.8|1812.5|1810|1809.7|1813.5|1813.2|1809.5|1809.2|294
1652058300000|2022-05-09 01:05:00|1809.9|1809.6|1810.5|1810.2|1812.1|1811.8|1809.7|1809.4|129
1652058600000|2022-05-09 01:10:00|1810.6|1810.3|1809.2|1808.9|1811.6|1811.3|1808.3|1808|163
1652058900000|2022-05-09 01:15:00|1809.3|1809|1811.8|1811.5|1812.2|1811.9|1809.3|1809|123
1652059200000|2022-05-09 01:20:00|1811.7|1811.4|1811.8|1811.5|1812.6|1812.3|1811.4|1811.1|108
1652059500000|2022-05-09 01:25:00|1811.7|1811.4|1810.8|1810.5|1812.2|1811.9|1810.2|1809.9|163
1652059800000|2022-05-09 01:30:00|1810.9|1810.6|1813.6|1813.3|1813.8|1813.5|1810.3|1810|221
1652060100000|2022-05-09 01:35:00|1813.5|1813.2|1811.4|1811.1|1813.6|1813.3|1810.9|1810.6|138
1652060400000|2022-05-09 01:40:00|1811.3|1811|1812.8|1812.5|1813|1812.7|1811.3|1811|81
1652060700000|2022-05-09 01:45:00|1812.9|1812.6|1813.2|1812.9|1814.3|1814|1812.4|1812.1|86
1652061000000|2022-05-09 01:50:00|1813.3|1813|1814.6|1814.3|1815|1814.7|1813.2|1812.9|50
1652061300000|2022-05-09 01:55:00|1814.5|1814.2|1813.7|1813.4|1815|1814.7|1813.4|1813.1|52
1652061600000|2022-05-09 02:00:00|1813.8|1813.5|1812.2|1811.9|1814.2|1813.9|1812.2|1811.9|72
1652061900000|2022-05-09 02:05:00|1812.3|1812|1813.1|1812.8|1813.8|1813.5|1812|1811.7|75
1652062200000|2022-05-09 02:10:00|1813|1812.7|1812.6|1812.3|1813.3|1813|1811.7|1811.4|55
1652062500000|2022-05-09 02:15:00|1812.5|1812.2|1812.7|1812.4|1812.9|1812.6|1811.9|1811.6|48
1652062800000|2022-05-09 02:20:00|1812.6|1812.3|1812.1|1811.8|1812.7|1812.4|1811.7|1811.4|55
1652063100000|2022-05-09 02:25:00|1812|1811.7|1812.2|1811.9|1812.4|1812.1|1811.1|1810.8|87
1652063400000|2022-05-09 02:30:00|1812.1|1811.8|1812.6|1812.3|1813|1812.7|1811.4|1811.1|71
1652063700000|2022-05-09 02:35:00|1812.5|1812.2|1812.4|1812.1|1812.5|1812.2|1811.6|1811.3|33
1652064000000|2022-05-09 02:40:00|1812.3|1812|1812.9|1812.6|1813.4|1813.1|1812.1|1811.8|249
1652064300000|2022-05-09 02:45:00|1812.8|1812.5|1813.6|1813.3|1814.1|1813.8|1812.7|1812.4|232
1652064600000|2022-05-09 02:50:00|1813.7|1813.4|1814|1813.7|1814.1|1813.8|1813.4|1813.1|148
1652064900000|2022-05-09 02:55:00|1814.1|1813.8|1816|1815.7|1816.3|1816|1814.1|1813.8|291
1652065200000|2022-05-09 03:00:00|1816.2|1815.9|1817|1816.7|1817|1816.7|1815.9|1815.6|262
1652065500000|2022-05-09 03:05:00|1817.1|1816.8|1818.4|1818.1|1820.4|1820.1|1816.9|1816.6|273
1652065800000|2022-05-09 03:10:00|1818.3|1818|1817.9|1817.6|1819|1818.7|1817.7|1817.4|38
1652066100000|2022-05-09 03:15:00|1817.8|1817.5|1818.8|1818.5|1819.4|1819.1|1817.7|1817.4|41
1652066400000|2022-05-09 03:20:00|1818.9|1818.6|1820.1|1819.8|1820.5|1820.2|1818.8|1818.5|43
1652066700000|2022-05-09 03:25:00|1820.2|1819.9|1819.9|1819.6|1820.9|1820.6|1819.9|1819.6|55
1652067000000|2022-05-09 03:30:00|1820|1819.7|1819.9|1819.6|1821.2|1820.9|1819.7|1819.4|90
1652067300000|2022-05-09 03:35:00|1819.8|1819.5|1820|1819.7|1820.3|1820|1819.3|1819|23
1652067600000|2022-05-09 03:40:00|1820.1|1819.8|1819.3|1819|1820.3|1820|1818.8|1818.5|58
1652067900000|2022-05-09 03:45:00|1819.2|1818.9|1818.5|1818.2|1819.5|1819.2|1818.4|1818.1|43
1652068200000|2022-05-09 03:50:00|1818.6|1818.3|1819.1|1818.8|1820|1819.7|1818.5|1818.2|48
1652068500000|2022-05-09 03:55:00|1819.2|1818.9|1819.3|1819|1819.6|1819.3|1818.6|1818.3|20
1652068800000|2022-05-09 04:00:00|1819.4|1819.1|1818.6|1818.3|1819.5|1819.2|1818.5|1818.2|53
1652069100000|2022-05-09 04:05:00|1818.7|1818.4|1818.9|1818.6|1819.5|1819.2|1818.5|1818.2|18
1652069400000|2022-05-09 04:10:00|1818.8|1818.5|1818.1|1817.8|1818.9|1818.6|1817.8|1817.5|88
1652069700000|2022-05-09 04:15:00|1818|1817.7|1818.2|1817.9|1818.2|1817.9|1817.6|1817.3|59
1652070000000|2022-05-09 04:20:00|1818.1|1817.8|1817.6|1817.3|1818.5|1818.2|1817.5|1817.2|75
1652070300000|2022-05-09 04:25:00|1817.7|1817.4|1817.7|1817.4|1817.9|1817.6|1817.5|1817.2|50
1652070600000|2022-05-09 04:30:00|1817.8|1817.5|1817.7|1817.4|1817.8|1817.5|1817.1|1816.8|64
1652070900000|2022-05-09 04:35:00|1817.6|1817.3|1817.5|1817.2|1817.9|1817.6|1817.3|1817|20
1652071200000|2022-05-09 04:40:00|1817.4|1817.1|1817.9|1817.6|1818|1817.7|1817.4|1817.1|11
1652071500000|2022-05-09 04:45:00|1817.7|1817.4|1818.4|1818.1|1818.8|1818.5|1817.7|1817.4|35
1652071800000|2022-05-09 04:50:00|1818.3|1818|1818.3|1818|1818.6|1818.3|1818.1|1817.8|20
1652072100000|2022-05-09 04:55:00|1818.2|1817.9|1817.3|1817|1818.3|1818|1816.7|1816.4|31
1652072400000|2022-05-09 05:00:00|1817.4|1817.1|1817.2|1816.9|1817.6|1817.3|1816.8|1816.5|38
1652072700000|2022-05-09 05:05:00|1817.1|1816.8|1819.6|1819.3|1820.1|1819.8|1816.8|1816.5|81
1652073000000|2022-05-09 05:10:00|1819.5|1819.2|1818.6|1818.3|1819.6|1819.3|1817|1816.7|126
1652073300000|2022-05-09 05:15:00|1818.5|1818.2|1817.4|1817.1|1818.7|1818.4|1817|1816.7|38
1652073600000|2022-05-09 05:20:00|1817.5|1817.2|1817.3|1817|1818|1817.7|1816.8|1816.5|140
1652073900000|2022-05-09 05:25:00|1817.2|1816.9|1817.1|1816.8|1817.3|1817|1816.5|1816.2|31
1652074200000|2022-05-09 05:30:00|1817|1816.7|1817.6|1817.3|1818.6|1818.3|1817|1816.7|55
1652074500000|2022-05-09 05:35:00|1817.7|1817.4|1817.8|1817.5|1819|1818.7|1816.4|1816.1|107
1652074800000|2022-05-09 05:40:00|1817.6|1817.3|1817.7|1817.4|1818.1|1817.8|1817|1816.7|34
1652075100000|2022-05-09 05:45:00|1817.6|1817.3|1817|1816.7|1817.9|1817.6|1816.7|1816.4|49
1652075400000|2022-05-09 05:50:00|1817.1|1816.8|1818.1|1817.8|1818.2|1817.9|1816.9|1816.6|64
1652075700000|2022-05-09 05:55:00|1818|1817.7|1816.1|1815.8|1818.2|1817.9|1816|1815.7|105
1652076000000|2022-05-09 06:00:00|1816|1815.7|1821.3|1821|1821.8|1821.5|1815.8|1815.5|333
1652076300000|2022-05-09 06:05:00|1821.2|1820.9|1821.2|1820.9|1822|1821.7|1819.9|1819.6|102
1652076600000|2022-05-09 06:10:00|1821.3|1821|1822.6|1822.3|1823.2|1822.9|1821.1|1820.8|136
1652076900000|2022-05-09 06:15:00|1822.3|1822|1822.4|1822.1|1823.4|1823.1|1821.4|1821.1|137
1652077200000|2022-05-09 06:20:00|1822.3|1822|1821.8|1821.5|1823.2|1822.9|1821.7|1821.4|71
1652077500000|2022-05-09 06:25:00|1821.9|1821.6|1822.9|1822.6|1823.1|1822.8|1821.9|1821.6|108
1652077800000|2022-05-09 06:30:00|1823|1822.7|1824.3|1824|1824.3|1824|1822.7|1822.4|137
1652078100000|2022-05-09 06:35:00|1824.2|1823.9|1824.5|1824.2|1824.5|1824.2|1823.4|1823.1|142
1652078400000|2022-05-09 06:40:00|1824.3|1824|1824.5|1824.2|1824.5|1824.2|1823.6|1823.3|74
1652078700000|2022-05-09 06:45:00|1824.4|1824.1|1824.1|1823.8|1825.2|1824.9|1823.5|1823.2|106
1652079000000|2022-05-09 06:50:00|1824.2|1823.9|1824.2|1823.9|1825|1824.7|1823.9|1823.6|176
1652079300000|2022-05-09 06:55:00|1824.1|1823.8|1824|1823.7|1825.3|1825|1823.4|1823.1|223
1652079600000|2022-05-09 07:00:00|1824.1|1823.8|1825.2|1824.9|1826.6|1826.3|1822.9|1822.6|314
1652079900000|2022-05-09 07:05:00|1825.3|1825|1826.5|1826.2|1826.9|1826.6|1824.1|1823.8|233
1652080200000|2022-05-09 07:10:00|1826.6|1826.3|1828.5|1828.2|1829|1828.7|1826.3|1826|300
1652080500000|2022-05-09 07:15:00|1828.4|1828.1|1824.6|1824.3|1829|1828.7|1824.4|1824.1|175
1652080800000|2022-05-09 07:20:00|1824.7|1824.4|1821.6|1821.3|1825.1|1824.8|1820.9|1820.6|437
1652081100000|2022-05-09 07:25:00|1821.7|1821.4|1822.4|1822.1|1823.2|1822.9|1820.5|1820.2|215
1652081400000|2022-05-09 07:30:00|1822.5|1822.2|1826|1825.7|1826.1|1825.8|1821.6|1821.3|112
1652081700000|2022-05-09 07:35:00|1826.1|1825.8|1825.6|1825.3|1827|1826.7|1824.7|1824.4|89
1652082000000|2022-05-09 07:40:00|1825.7|1825.4|1823.1|1822.8|1825.7|1825.4|1822.8|1822.5|126
1652082300000|2022-05-09 07:45:00|1823|1822.7|1823.7|1823.4|1824.2|1823.9|1822.5|1822.2|108
1652082600000|2022-05-09 07:50:00|1823.9|1823.6|1821.3|1821|1824.2|1823.9|1820.2|1819.9|202
1652082900000|2022-05-09 07:55:00|1821.4|1821.1|1818.6|1818.3|1821.6|1821.3|1817.7|1817.4|467
1652083200000|2022-05-09 08:00:00|1818.7|1818.4|1816|1815.7|1818.7|1818.4|1814.5|1814.2|517
1652083500000|2022-05-09 08:05:00|1816.1|1815.8|1817.6|1817.3|1818.1|1817.8|1815|1814.7|169
1652083800000|2022-05-09 08:10:00|1817.7|1817.4|1816.9|1816.6|1818.6|1818.3|1816.5|1816.2|140
1652084100000|2022-05-09 08:15:00|1816.8|1816.5|1815.9|1815.6|1818.5|1818.2|1814.9|1814.6|136
1652084400000|2022-05-09 08:20:00|1815.7|1815.4|1814|1813.7|1817.2|1816.9|1813.8|1813.5|207
1652084700000|2022-05-09 08:25:00|1814.1|1813.8|1813.7|1813.4|1815.7|1815.4|1813.3|1813|342
1652085000000|2022-05-09 08:30:00|1813.6|1813.3|1809.1|1808.8|1815|1814.7|1808.8|1808.5|581
1652085300000|2022-05-09 08:35:00|1809.2|1808.9|1810.9|1810.6|1811|1810.7|1808|1807.7|264
1652085600000|2022-05-09 08:40:00|1810.8|1810.5|1811.5|1811.2|1812.4|1812.1|1810.5|1810.2|144
1652085900000|2022-05-09 08:45:00|1811.6|1811.3|1814|1813.7|1814.1|1813.8|1811.5|1811.2|249
1652086200000|2022-05-09 08:50:00|1813.9|1813.6|1814.5|1814.2|1815.5|1815.2|1813.6|1813.3|414
1652086500000|2022-05-09 08:55:00|1814.6|1814.3|1813.1|1812.8|1815.1|1814.8|1811.9|1811.6|492
1652086800000|2022-05-09 09:00:00|1812.9|1812.6|1812.5|1812.2|1813.5|1813.2|1811.8|1811.5|242
1652087100000|2022-05-09 09:05:00|1812.6|1812.3|1812|1811.7|1813.2|1812.9|1811.4|1811.1|251
1652087400000|2022-05-09 09:10:00|1811.9|1811.6|1814.3|1814|1815|1814.7|1811.9|1811.6|400
1652087700000|2022-05-09 09:15:00|1814.4|1814.1|1812.5|1812.2|1814.9|1814.6|1811.7|1811.4|141
1652088000000|2022-05-09 09:20:00|1812.6|1812.3|1812.3|1812|1814.6|1814.3|1811.8|1811.5|119
1652088300000|2022-05-09 09:25:00|1812.4|1812.1|1810|1809.7|1813.3|1813|1809.4|1809.1|134
1652088600000|2022-05-09 09:30:00|1809.9|1809.6|1808.9|1808.6|1810.8|1810.5|1808.7|1808.4|227
1652088900000|2022-05-09 09:35:00|1808.8|1808.5|1807.8|1807.5|1809.5|1809.2|1807|1806.7|250
1652089200000|2022-05-09 09:40:00|1807.7|1807.4|1808.9|1808.6|1809.5|1809.2|1807|1806.7|305
1652089500000|2022-05-09 09:45:00|1809|1808.7|1807.9|1807.6|1809.4|1809.1|1806.9|1806.6|230
1652089800000|2022-05-09 09:50:00|1808|1807.7|1808.5|1808.2|1810|1809.7|1807.8|1807.5|139
1652090100000|2022-05-09 09:55:00|1808.4|1808.1|1809.5|1809.2|1810|1809.7|1806.5|1806.2|186
1652090400000|2022-05-09 10:00:00|1809.6|1809.3|1809.2|1808.9|1810.2|1809.9|1808.5|1808.2|128
1652090700000|2022-05-09 10:05:00|1809.1|1808.8|1807.9|1807.6|1810.4|1810.1|1807.4|1807.1|210
1652091000000|2022-05-09 10:10:00|1807.8|1807.5|1806.6|1806.3|1808.5|1808.2|1806.6|1806.3|309
1652091300000|2022-05-09 10:15:00|1806.7|1806.4|1806.9|1806.6|1807.4|1807.1|1806.1|1805.8|411
1652091600000|2022-05-09 10:20:00|1807|1806.7|1805.8|1805.5|1807|1806.7|1805.5|1805.2|178
1652091900000|2022-05-09 10:25:00|1805.7|1805.4|1805.1|1804.8|1806.3|1806|1803.9|1803.6|374
1652092200000|2022-05-09 10:30:00|1805.2|1804.9|1802.9|1802.6|1805.4|1805.1|1802.8|1802.5|391
1652092500000|2022-05-09 10:35:00|1803|1802.7|1801.2|1800.9|1803.3|1803|1800.7|1800.4|584
1652092800000|2022-05-09 10:40:00|1801.4|1801.1|1799.2|1798.9|1801.6|1801.3|1798.9|1798.6|584
1652093100000|2022-05-09 10:45:00|1799.1|1798.8|1800.7|1800.4|1800.9|1800.6|1796.7|1796.4|631
1652093400000|2022-05-09 10:50:00|1800.6|1800.3|1799.8|1799.5|1801.1|1800.8|1797.9|1797.6|218
1652093700000|2022-05-09 10:55:00|1799.7|1799.4|1799.5|1799.2|1801.1|1800.8|1798.5|1798.2|206
1652094000000|2022-05-09 11:00:00|1799.7|1799.4|1801.7|1801.4|1802.7|1802.4|1799.7|1799.4|378
1652094300000|2022-05-09 11:05:00|1801.8|1801.5|1801.3|1801|1804.1|1803.8|1801.2|1800.9|454
1652094600000|2022-05-09 11:10:00|1801.5|1801.2|1801.9|1801.6|1804|1803.7|1799.6|1799.3|1137
1652094900000|2022-05-09 11:15:00|1801.8|1801.5|1801.1|1800.8|1802.7|1802.4|1800.3|1800|120
1652095200000|2022-05-09 11:20:00|1800.9|1800.6|1800.7|1800.4|1801|1800.7|1798.8|1798.5|258
1652095500000|2022-05-09 11:25:00|1800.6|1800.3|1800.6|1800.3|1801.6|1801.3|1800.3|1800|172
1652095800000|2022-05-09 11:30:00|1800.7|1800.4|1803.4|1803.1|1803.4|1803.1|1799.8|1799.5|181
1652096100000|2022-05-09 11:35:00|1803.3|1803|1803.4|1803.1|1805.5|1805.2|1803|1802.7|263
1652096400000|2022-05-09 11:40:00|1803.5|1803.2|1804.2|1803.9|1804.7|1804.4|1801.7|1801.4|601
1652096700000|2022-05-09 11:45:00|1804.1|1803.8|1807.2|1806.9|1807.5|1807.2|1803.5|1803.2|310
1652097000000|2022-05-09 11:50:00|1807|1806.7|1809.9|1809.6|1810.1|1809.8|1806.6|1806.3|244
1652097300000|2022-05-09 11:55:00|1809.8|1809.5|1811.4|1811.1|1811.7|1811.4|1809.1|1808.8|616
1652097600000|2022-05-09 12:00:00|1811.2|1810.9|1812.1|1811.8|1812.2|1811.9|1808.7|1808.4|235
1652097900000|2022-05-09 12:05:00|1812.3|1812|1813.1|1812.8|1815.8|1815.5|1810.8|1810.5|897
1652098200000|2022-05-09 12:10:00|1813.2|1812.9|1810.7|1810.4|1813.7|1813.4|1810.1|1809.8|506
1652098500000|2022-05-09 12:15:00|1810.6|1810.3|1808.6|1808.3|1811|1810.7|1808.3|1808|312
1652098800000|2022-05-09 12:20:00|1808.5|1808.2|1810.2|1809.9|1810.7|1810.4|1808.3|1808|414
1652099100000|2022-05-09 12:25:00|1810.1|1809.8|1807.9|1807.6|1810.2|1809.9|1807.8|1807.5|187
1652099400000|2022-05-09 12:30:00|1808|1807.7|1810|1809.7|1810.6|1810.3|1806.3|1806|574
1652099700000|2022-05-09 12:35:00|1809.7|1809.4|1813.6|1813.3|1813.8|1813.5|1809.2|1808.9|469
1652100000000|2022-05-09 12:40:00|1813.7|1813.4|1814.7|1814.4|1816.1|1815.8|1813.5|1813.2|504
1652100300000|2022-05-09 12:45:00|1814.6|1814.3|1814.9|1814.6|1816|1815.7|1812.9|1812.6|231
1652100600000|2022-05-09 12:50:00|1815|1814.7|1816.2|1815.9|1816.5|1816.2|1814.1|1813.8|262
1652100900000|2022-05-09 12:55:00|1816.1|1815.8|1813|1812.7|1816.5|1816.2|1812.9|1812.6|218
1652101200000|2022-05-09 13:00:00|1813.1|1812.8|1813.8|1813.5|1814|1813.7|1812.2|1811.9|359
1652101500000|2022-05-09 13:05:00|1813.9|1813.6|1814.1|1813.8|1814.6|1814.3|1812.8|1812.5|268
1652101800000|2022-05-09 13:10:00|1814|1813.7|1818|1817.7|1818.1|1817.8|1813.1|1812.8|466
1652102100000|2022-05-09 13:15:00|1818.1|1817.8|1815.4|1815.1|1818.4|1818.1|1814.9|1814.6|694
1652102400000|2022-05-09 13:20:00|1815.3|1815|1815.8|1815.5|1815.8|1815.5|1813.4|1813.1|349
1652102700000|2022-05-09 13:25:00|1815.7|1815.4|1810.8|1810.5|1815.9|1815.6|1810.4|1810.1|1230
1652103000000|2022-05-09 13:30:00|1810.7|1810.4|1811.4|1811.1|1812.3|1812|1804.5|1804.2|7785
1652103300000|2022-05-09 13:35:00|1811.8|1811.5|1814.5|1814.2|1819|1818.7|1809.4|1809.1|6418
1652103600000|2022-05-09 13:40:00|1813.9|1813.6|1811.4|1811.1|1817|1816.7|1806.9|1806.6|6220
1652103900000|2022-05-09 13:45:00|1811.3|1811|1806.6|1806.3|1811.3|1811|1803.3|1803|4432
1652104200000|2022-05-09 13:50:00|1806.8|1806.5|1811.9|1811.6|1814.9|1814.6|1802.6|1802.3|5068
1652104500000|2022-05-09 13:55:00|1811.5|1811.2|1809|1808.7|1812.5|1812.2|1805.5|1805.2|3395
1652104800000|2022-05-09 14:00:00|1809.3|1809|1804.1|1803.8|1812.1|1811.8|1802.9|1802.6|4150
1652105100000|2022-05-09 14:05:00|1804.2|1803.9|1795.4|1795.1|1805.2|1804.9|1795.2|1794.9|3169
1652105400000|2022-05-09 14:10:00|1795.3|1795|1802|1801.7|1804|1803.7|1795.3|1795|3838
1652105700000|2022-05-09 14:15:00|1801.9|1801.6|1796.6|1796.3|1804.6|1804.3|1795.3|1795|2974
1652106000000|2022-05-09 14:20:00|1796.4|1796.1|1792.7|1792.4|1797.9|1797.6|1792.6|1792.3|2554
1652106300000|2022-05-09 14:25:00|1792.6|1792.3|1790.7|1790.4|1794.7|1794.4|1789.9|1789.6|3648
1652106600000|2022-05-09 14:30:00|1790.4|1790.1|1788.9|1788.6|1791.5|1791.2|1786.5|1786.2|3553
1652106900000|2022-05-09 14:35:00|1789|1788.7|1782.5|1782.2|1790.2|1789.9|1782.3|1782|2752
1652107200000|2022-05-09 14:40:00|1782.3|1782|1786.3|1786|1789.5|1789.2|1782.3|1782|3199
1652107500000|2022-05-09 14:45:00|1787.1|1786.8|1788.4|1788.1|1790.7|1790.4|1784.4|1784.1|3362
1652107800000|2022-05-09 14:50:00|1788.6|1788.3|1781.3|1781|1790.4|1790.1|1781.2|1780.9|2209
1652108100000|2022-05-09 14:55:00|1781.1|1780.8|1780.9|1780.6|1784.6|1784.3|1779.1|1778.8|2800
1652108400000|2022-05-09 15:00:00|1780.3|1780|1783.7|1783.4|1785.9|1785.6|1779.9|1779.6|2145
1652108700000|2022-05-09 15:05:00|1783.5|1783.2|1780.2|1779.9|1783.5|1783.2|1777.9|1777.6|2824
1652109000000|2022-05-09 15:10:00|1780|1779.7|1777.3|1777|1782.9|1782.6|1776.9|1776.6|2215
1652109300000|2022-05-09 15:15:00|1777.2|1776.9|1778.4|1778.1|1781.5|1781.2|1776.9|1776.6|1877
1652109600000|2022-05-09 15:20:00|1778|1777.7|1774.4|1774.1|1778.4|1778.1|1772.5|1772.2|2540
1652109900000|2022-05-09 15:25:00|1774.3|1774|1773.8|1773.5|1776.5|1776.2|1771.8|1771.5|2607
1652110200000|2022-05-09 15:30:00|1773.7|1773.4|1776|1775.7|1776.4|1776.1|1770|1769.7|2848
1652110500000|2022-05-09 15:35:00|1775.8|1775.5|1780.8|1780.5|1780.9|1780.6|1772.9|1772.6|2601
1652110800000|2022-05-09 15:40:00|1780.7|1780.4|1782.3|1782|1784.5|1784.2|1777.7|1777.4|2557
1652111100000|2022-05-09 15:45:00|1782.2|1781.9|1780.2|1779.9|1784.9|1784.6|1779.1|1778.8|1541
1652111400000|2022-05-09 15:50:00|1780|1779.7|1786.7|1786.4|1787.4|1787.1|1780|1779.7|2287
1652111700000|2022-05-09 15:55:00|1787|1786.7|1785.9|1785.6|1789.6|1789.3|1784.5|1784.2|1941
1652112000000|2022-05-09 16:00:00|1785.7|1785.4|1782.3|1782|1785.9|1785.6|1780.1|1779.8|2194
1652112300000|2022-05-09 16:05:00|1782.2|1781.9|1791.1|1790.8|1795.9|1795.6|1781.6|1781.3|3326
1652112600000|2022-05-09 16:10:00|1791.3|1791|1795.7|1795.4|1797.3|1797|1791.2|1790.9|2446
1652112900000|2022-05-09 16:15:00|1795.5|1795.2|1797.7|1797.4|1800.5|1800.2|1795.3|1795|2159
1652113200000|2022-05-09 16:20:00|1797.6|1797.3|1796|1795.7|1798.5|1798.2|1793.5|1793.2|2127
1652113500000|2022-05-09 16:25:00|1796.2|1795.9|1792|1791.7|1797.8|1797.5|1790.1|1789.8|2435
1652113800000|2022-05-09 16:30:00|1792.3|1792|1791.9|1791.6|1795.6|1795.3|1789.2|1788.9|2671
1652114100000|2022-05-09 16:35:00|1791.8|1791.5|1782.7|1782.4|1791.9|1791.6|1782.6|1782.3|1947
1652114400000|2022-05-09 16:40:00|1782.8|1782.5|1779.9|1779.6|1784|1783.7|1779.5|1779.2|1324
1652114700000|2022-05-09 16:45:00|1779.6|1779.3|1777.9|1777.6|1780.4|1780.1|1777|1776.7|1362
1652115000000|2022-05-09 16:50:00|1777.6|1777.3|1773.9|1773.6|1778.4|1778.1|1773.4|1773.1|1277
1652115300000|2022-05-09 16:55:00|1773.8|1773.5|1772.8|1772.5|1776|1775.7|1772.3|1772|1851
1652115600000|2022-05-09 17:00:00|1772.6|1772.3|1770.9|1770.6|1774.3|1774|1770.4|1770.1|1694
1652115900000|2022-05-09 17:05:00|1770.8|1770.5|1770.6|1770.3|1772.8|1772.5|1769.6|1769.3|1434
1652116200000|2022-05-09 17:10:00|1770.5|1770.2|1768.5|1768.2|1770.5|1770.2|1767.7|1767.4|1533
1652116500000|2022-05-09 17:15:00|1768.4|1768.1|1771.6|1771.3|1772.4|1772.1|1767.8|1767.5|1367
1652116800000|2022-05-09 17:20:00|1771.3|1771|1768.8|1768.5|1772.1|1771.8|1767.6|1767.3|1997
1652117100000|2022-05-09 17:25:00|1768.7|1768.4|1774.4|1774.1|1775.9|1775.6|1768.6|1768.3|1872
1652117400000|2022-05-09 17:30:00|1774.3|1774|1767.8|1767.5|1778.3|1778|1767.6|1767.3|2617
1652117700000|2022-05-09 17:35:00|1767.7|1767.4|1765.3|1765|1767.9|1767.6|1763|1762.7|2594
1652118000000|2022-05-09 17:40:00|1765|1764.7|1772.3|1772|1773.5|1773.2|1764.7|1764.4|1879
1652118300000|2022-05-09 17:45:00|1772.4|1772.1|1769.1|1768.8|1774.3|1774|1768.1|1767.8|1931
1652118600000|2022-05-09 17:50:00|1769.2|1768.9|1763.8|1763.5|1769.6|1769.3|1762.2|1761.9|2021
1652118900000|2022-05-09 17:55:00|1763.7|1763.4|1769.1|1768.8|1770.3|1770|1763.1|1762.8|1184
1652119200000|2022-05-09 18:00:00|1769|1768.7|1771.1|1770.8|1774.2|1773.9|1768.8|1768.5|1836
1652119500000|2022-05-09 18:05:00|1771|1770.7|1767.8|1767.5|1773.4|1773.1|1766.1|1765.8|1582
1652119800000|2022-05-09 18:10:00|1767.7|1767.4|1769.5|1769.2|1773.4|1773.1|1766.1|1765.8|2069
1652120100000|2022-05-09 18:15:00|1769.4|1769.1|1773.1|1772.8|1773.6|1773.3|1769.2|1768.9|1712
1652120400000|2022-05-09 18:20:00|1773.2|1772.9|1764.5|1764.2|1773.4|1773.1|1763.9|1763.6|1870
1652120700000|2022-05-09 18:25:00|1764.4|1764.1|1764.4|1764.1|1766.5|1766.2|1762.2|1761.9|2263
1652121000000|2022-05-09 18:30:00|1764.3|1764|1763|1762.7|1764.6|1764.3|1759.4|1759.1|3247
1652121300000|2022-05-09 18:35:00|1763.1|1762.8|1762.8|1762.5|1767.6|1767.3|1762|1761.7|2928
1652121600000|2022-05-09 18:40:00|1761.9|1761.6|1764|1763.7|1766.5|1766.2|1761.8|1761.5|1821
1652121900000|2022-05-09 18:45:00|1764.2|1763.9|1765|1764.7|1770.7|1770.4|1764.1|1763.8|2099
1652122200000|2022-05-09 18:50:00|1764.8|1764.5|1769.2|1768.9|1769.9|1769.6|1761.3|1761|2860
1652122500000|2022-05-09 18:55:00|1769.1|1768.8|1773.7|1773.4|1775.3|1775|1769.1|1768.8|3186
1652122800000|2022-05-09 19:00:00|1774.2|1773.9|1774.8|1774.5|1779.6|1779.3|1772.2|1771.9|4181
1652123100000|2022-05-09 19:05:00|1774.7|1774.4|1778.1|1777.8|1783.3|1783|1773.9|1773.6|4010
1652123400000|2022-05-09 19:10:00|1778|1777.7|1782.4|1782.1|1783.9|1783.6|1777.2|1776.9|2953
1652123700000|2022-05-09 19:15:00|1782.5|1782.2|1778|1777.7|1783.9|1783.6|1776.1|1775.8|2137
1652124000000|2022-05-09 19:20:00|1777.9|1777.6|1770.4|1770.1|1777.9|1777.6|1769.5|1769.2|2230
1652124300000|2022-05-09 19:25:00|1770.5|1770.2|1767.7|1767.4|1771.2|1770.9|1766.1|1765.8|1960
1652124600000|2022-05-09 19:30:00|1767.8|1767.5|1764|1763.7|1767.8|1767.5|1762.7|1762.4|2920
1652124900000|2022-05-09 19:35:00|1764.1|1763.8|1764.2|1763.9|1765.3|1765|1761.6|1761.3|2749
1652125200000|2022-05-09 19:40:00|1764|1763.7|1761|1760.7|1764.1|1763.8|1760.1|1759.8|3195
1652125500000|2022-05-09 19:45:00|1761.1|1760.8|1758.7|1758.4|1762.2|1761.9|1757.5|1757.2|3809
1652125800000|2022-05-09 19:50:00|1757.8|1757.5|1756.8|1756.5|1758.7|1758.4|1753.1|1752.8|8518
1652126100000|2022-05-09 19:55:00|1756.9|1756.6|1761.6|1761.3|1763.4|1763.1|1756.9|1756.6|20514
1652126400000|2022-05-09 20:00:00|1761.3|1761|1764.9|1764.6|1765.9|1765.6|1761.1|1760.8|6382
1652126700000|2022-05-09 20:05:00|1764.8|1764.5|1765.9|1765.6|1767.8|1767.5|1763.7|1763.4|1875
1652127000000|2022-05-09 20:10:00|1766.1|1765.8|1766.4|1766.1|1768.1|1767.8|1765.7|1765.4|1910
1652127300000|2022-05-09 20:15:00|1766.2|1765.9|1765.1|1764.8|1767.5|1767.2|1764.7|1764.4|553
1652127600000|2022-05-09 20:20:00|1765.2|1764.9|1764.1|1763.8|1765.2|1764.9|1763.8|1763.5|376
1652127900000|2022-05-09 20:25:00|1764|1763.7|1764|1763.7|1765.1|1764.8|1763.5|1763.2|203
1652128200000|2022-05-09 20:30:00|1764.1|1763.8|1763.2|1762.9|1764.8|1764.5|1762.8|1762.5|349
1652128500000|2022-05-09 20:35:00|1763.1|1762.8|1763.3|1763|1764.1|1763.8|1762.7|1762.4|314
1652128800000|2022-05-09 20:40:00|1763.2|1762.9|1763.3|1763|1763.4|1763.1|1762.3|1762|356
1652129100000|2022-05-09 20:45:00|1763.2|1762.9|1764.2|1763.9|1764.3|1764|1762.5|1762.2|423
1652129400000|2022-05-09 20:50:00|1764.1|1763.8|1764.2|1763.9|1764.4|1764.1|1763.5|1763.2|339
1652129700000|2022-05-09 20:55:00|1764.1|1763.8|1764.1|1763.3|1764.5|1764.2|1763.7|1763.3|483
1652130000000|2022-05-09 21:00:00|1764|1763.2|1764.4|1763.6|1764.4|1763.6|1763.9|1763.1|0
1652130300000|2022-05-09 21:05:00|1764.3|1763.5|1764.4|1763.6|1764.4|1763.6|1764.3|1763.5|0
1652130900000|2022-05-09 21:15:00|1764.5|1763.7|1764.4|1763.6|1764.5|1763.7|1764.3|1763.5|0
1652131200000|2022-05-09 21:20:00|1764.3|1763.5|1764.3|1763.5|1764.5|1763.7|1764.1|1763.3|0
1652131500000|2022-05-09 21:25:00|1764.4|1763.6|1764|1763.2|1764.4|1763.6|1764|1763.2|0
1652131800000|2022-05-09 21:30:00|1764.1|1763.3|1763.9|1763.1|1764.1|1763.3|1763.7|1762.9|0
1652132100000|2022-05-09 21:35:00|1763.8|1763|1763.8|1763|1763.8|1763|1763.7|1762.9|0
1652132400000|2022-05-09 21:40:00|1763.9|1763.1|1763.8|1763|1764|1763.2|1763.6|1762.8|0
1652132700000|2022-05-09 21:45:00|1763.9|1763.1|1763.9|1763.1|1763.9|1763.1|1763.8|1763|0
1652133000000|2022-05-09 21:50:00|1764|1763.2|1764.4|1763.6|1764.4|1763.6|1763.9|1763.1|0
1652133300000|2022-05-09 21:55:00|1764.5|1763.7|1765.2|1764.4|1765.4|1764.6|1764.5|1763.7|0
1652133600000|2022-05-09 22:00:00|1765.4|1764.6|1767.1|1766.8|1768.7|1768.4|1765|1764.6|356
1652133900000|2022-05-09 22:05:00|1767.2|1766.9|1767.7|1767.4|1768.4|1768.1|1767.1|1766.8|182
1652134200000|2022-05-09 22:10:00|1767.8|1767.5|1768.6|1768.3|1768.7|1768.4|1766.7|1766.4|101
1652134500000|2022-05-09 22:15:00|1768.7|1768.4|1769.3|1769|1769.4|1769.1|1767.9|1767.6|174
1652134800000|2022-05-09 22:20:00|1769.2|1768.9|1769.6|1769.3|1769.9|1769.6|1769|1768.7|146
1652135100000|2022-05-09 22:25:00|1769.7|1769.4|1769.6|1769.3|1769.8|1769.5|1769.4|1769.1|67
1652135400000|2022-05-09 22:30:00|1769.7|1769.4|1770.5|1770.2|1770.6|1770.3|1769.5|1769.2|120
1652135700000|2022-05-09 22:35:00|1770.4|1770.1|1770.1|1769.8|1770.5|1770.2|1770|1769.7|172
1652136000000|2022-05-09 22:40:00|1770.2|1769.9|1770.2|1769.9|1770.9|1770.6|1769.5|1769.2|145
1652136300000|2022-05-09 22:45:00|1770.3|1770|1770.8|1770.5|1770.8|1770.5|1769.7|1769.4|83
1652136600000|2022-05-09 22:50:00|1770.7|1770.4|1770.7|1770.4|1770.8|1770.5|1770.3|1770|89
1652136900000|2022-05-09 22:55:00|1770.8|1770.5|1770.7|1770.4|1770.8|1770.5|1770|1769.7|53
1652137200000|2022-05-09 23:00:00|1770.8|1770.5|1771|1770.7|1771.2|1770.9|1770.5|1770.2|153
1652137500000|2022-05-09 23:05:00|1770.9|1770.6|1770.4|1770.1|1771.3|1771|1770.4|1770.1|115
1652137800000|2022-05-09 23:10:00|1770.5|1770.2|1768.7|1768.4|1770.6|1770.3|1768.7|1768.4|80
1652138100000|2022-05-09 23:15:00|1768.8|1768.5|1768.8|1768.5|1769.1|1768.8|1767.8|1767.5|92
1652138400000|2022-05-09 23:20:00|1768.9|1768.6|1767.9|1767.6|1769.5|1769.2|1767.4|1767.1|75
1652138700000|2022-05-09 23:25:00|1768|1767.7|1767.5|1767.2|1768.1|1767.8|1766.4|1766.1|77
1652139000000|2022-05-09 23:30:00|1767.7|1767.4|1768.1|1767.8|1768.2|1767.9|1767|1766.7|49
1652139300000|2022-05-09 23:35:00|1768|1767.7|1768.2|1767.9|1768.4|1768.1|1767.3|1767|42
1652139600000|2022-05-09 23:40:00|1768.3|1768|1769|1768.7|1769.6|1769.3|1768|1767.7|37
1652139900000|2022-05-09 23:45:00|1769.1|1768.8|1767.7|1767.4|1770.1|1769.8|1767.6|1767.3|100
1652140200000|2022-05-09 23:50:00|1767.8|1767.5|1769|1768.7|1769.3|1769|1767.5|1767.2|60
1652140500000|2022-05-09 23:55:00|1768.9|1768.6|1770.1|1769.8|1770.9|1770.6|1768.7|1768.4|72
1652140800000|2022-05-10 00:00:00|1769.9|1769.6|1766.4|1766.1|1770.2|1769.9|1766.2|1765.9|118
1652141100000|2022-05-10 00:05:00|1766.5|1766.2|1764.2|1763.9|1766.6|1766.3|1764.2|1763.9|229
1652141400000|2022-05-10 00:10:00|1764.3|1764|1758.9|1758.6|1764.5|1764.2|1758.8|1758.5|375
1652141700000|2022-05-10 00:15:00|1758.8|1758.5|1752|1751.7|1758.9|1758.6|1749.9|1749.6|1174
1652142000000|2022-05-10 00:20:00|1752.1|1751.8|1752.7|1752.4|1753.5|1753.2|1750.4|1750.1|115
1652142300000|2022-05-10 00:25:00|1752.6|1752.3|1753.7|1753.4|1754.5|1754.2|1752.2|1751.9|186
1652142600000|2022-05-10 00:30:00|1753.8|1753.5|1755.7|1755.4|1756.1|1755.8|1753.5|1753.2|244
1652142900000|2022-05-10 00:35:00|1755.6|1755.3|1754.7|1754.4|1756.8|1756.5|1754.6|1754.3|204
1652143200000|2022-05-10 00:40:00|1754.6|1754.3|1756.2|1755.9|1756.6|1756.3|1753|1752.7|139
1652143500000|2022-05-10 00:45:00|1756.3|1756|1753.3|1753|1756.8|1756.5|1753.3|1753|202
1652143800000|2022-05-10 00:50:00|1753.2|1752.9|1754.4|1754.1|1754.6|1754.3|1752.4|1752.1|204
1652144100000|2022-05-10 00:55:00|1754.3|1754|1755|1754.7|1755.7|1755.4|1754|1753.7|100
1652144400000|2022-05-10 01:00:00|1755.1|1754.8|1754.1|1753.8|1755.6|1755.3|1753|1752.7|158
1652144700000|2022-05-10 01:05:00|1754|1753.7|1759.4|1759.1|1759.6|1759.3|1753.9|1753.6|177
1652145000000|2022-05-10 01:10:00|1759.3|1759|1759.3|1759|1760.6|1760.3|1757.5|1757.2|182
1652145300000|2022-05-10 01:15:00|1759.4|1759.1|1760.3|1760|1761.7|1761.4|1759.2|1758.9|148
1652145600000|2022-05-10 01:20:00|1760.4|1760.1|1758.8|1758.5|1761.1|1760.8|1758.4|1758.1|90
1652145900000|2022-05-10 01:25:00|1758.9|1758.6|1759.3|1759|1760.2|1759.9|1758.1|1757.8|69
1652146200000|2022-05-10 01:30:00|1759.1|1758.8|1759.1|1758.8|1759.9|1759.6|1757.8|1757.5|56
1652146500000|2022-05-10 01:35:00|1759.3|1759|1759|1758.7|1759.4|1759.1|1756.8|1756.5|89
1652146800000|2022-05-10 01:40:00|1758.9|1758.6|1757.6|1757.3|1760.9|1760.6|1757.6|1757.3|169
1652147100000|2022-05-10 01:45:00|1757.7|1757.4|1758.7|1758.4|1759.1|1758.8|1756.8|1756.5|58
1652147400000|2022-05-10 01:50:00|1758.8|1758.5|1764|1763.7|1764|1763.7|1758.8|1758.5|210
1652147700000|2022-05-10 01:55:00|1764.1|1763.8|1765.6|1765.3|1766.8|1766.5|1763.8|1763.5|287
1652148000000|2022-05-10 02:00:00|1765.8|1765.5|1766.1|1765.8|1767.3|1767|1765.4|1765.1|195
1652148300000|2022-05-10 02:05:00|1766|1765.7|1767.5|1767.2|1767.8|1767.5|1764.5|1764.2|220
1652148600000|2022-05-10 02:10:00|1767.4|1767.1|1768.9|1768.6|1769.3|1769|1767.4|1767.1|322
1652148900000|2022-05-10 02:15:00|1768.8|1768.5|1768.9|1768.6|1769.1|1768.8|1767.4|1767.1|149
1652149200000|2022-05-10 02:20:00|1768.8|1768.5|1768.5|1768.2|1769.6|1769.3|1768.1|1767.8|77
1652149500000|2022-05-10 02:25:00|1768.7|1768.4|1772.4|1772.1|1772.4|1772.1|1768.5|1768.2|312
1652149800000|2022-05-10 02:30:00|1772.3|1772|1770.4|1770.1|1772.4|1772.1|1770.1|1769.8|146
1652150100000|2022-05-10 02:35:00|1770.5|1770.2|1772.3|1772|1772.3|1772|1770.1|1769.8|33
1652150400000|2022-05-10 02:40:00|1772.4|1772.1|1770.6|1770.3|1772.4|1772.1|1770|1769.7|51
1652150700000|2022-05-10 02:45:00|1770.5|1770.2|1770.7|1770.4|1771.6|1771.3|1770.1|1769.8|41
1652151000000|2022-05-10 02:50:00|1770.8|1770.5|1771.1|1770.8|1771.8|1771.5|1770.3|1770|165
1652151300000|2022-05-10 02:55:00|1771.2|1770.9|1770.4|1770.1|1771.6|1771.3|1770|1769.7|76
1652151600000|2022-05-10 03:00:00|1770.5|1770.2|1771.6|1771.3|1771.7|1771.4|1770|1769.7|101
1652151900000|2022-05-10 03:05:00|1771.7|1771.4|1771.5|1771.2|1772.4|1772.1|1770.3|1770|67
1652152200000|2022-05-10 03:10:00|1771.3|1771|1770.3|1770|1771.7|1771.4|1770|1769.7|68
1652152500000|2022-05-10 03:15:00|1770.2|1769.9|1770.2|1769.9|1770.8|1770.5|1769.4|1769.1|38
1652152800000|2022-05-10 03:20:00|1770|1769.7|1768.2|1767.9|1770.2|1769.9|1767.7|1767.4|94
1652153100000|2022-05-10 03:25:00|1768.1|1767.8|1769.3|1769|1769.6|1769.3|1767.7|1767.4|56
1652153400000|2022-05-10 03:30:00|1769.2|1768.9|1768.9|1768.6|1769.4|1769.1|1768.3|1768|24
1652153700000|2022-05-10 03:35:00|1769|1768.7|1770|1769.7|1770.2|1769.9|1768.7|1768.4|20
1652154000000|2022-05-10 03:40:00|1769.9|1769.6|1770.5|1770.2|1771.2|1770.9|1769.8|1769.5|55
1652154300000|2022-05-10 03:45:00|1770.4|1770.1|1772|1771.7|1772|1771.7|1770.3|1770|23
1652154600000|2022-05-10 03:50:00|1771.9|1771.6|1772.7|1772.4|1773.1|1772.8|1771.6|1771.3|105
1652154900000|2022-05-10 03:55:00|1772.6|1772.3|1773|1772.7|1773.2|1772.9|1772.6|1772.3|84
1652155200000|2022-05-10 04:00:00|1772.9|1772.6|1772.8|1772.5|1773|1772.7|1772.3|1772|32
1652155500000|2022-05-10 04:05:00|1772.7|1772.4|1772.8|1772.5|1773|1772.7|1772.3|1772|31
1652155800000|2022-05-10 04:10:00|1772.7|1772.4|1772.6|1772.3|1773.1|1772.8|1772.3|1772|26
1652156100000|2022-05-10 04:15:00|1772.5|1772.2|1772.8|1772.5|1772.9|1772.6|1772.1|1771.8|42
1652156400000|2022-05-10 04:20:00|1772.7|1772.4|1772.8|1772.5|1773.3|1773|1772.5|1772.2|13
1652156700000|2022-05-10 04:25:00|1772.9|1772.6|1773|1772.7|1773.5|1773.2|1772.6|1772.3|50
1652157000000|2022-05-10 04:30:00|1773.1|1772.8|1772.8|1772.5|1773.5|1773.2|1772.7|1772.4|52
1652157300000|2022-05-10 04:35:00|1772.7|1772.4|1773.2|1772.9|1773.6|1773.3|1772.1|1771.8|55
1652157600000|2022-05-10 04:40:00|1773.3|1773|1773.2|1772.9|1773.5|1773.2|1773|1772.7|11
1652157900000|2022-05-10 04:45:00|1773.3|1773|1773.3|1773|1773.6|1773.3|1772.9|1772.6|17
1652158200000|2022-05-10 04:50:00|1773.4|1773.1|1773|1772.7|1773.5|1773.2|1773|1772.7|29
1652158500000|2022-05-10 04:55:00|1772.9|1772.6|1773.1|1772.8|1773.7|1773.4|1772.1|1771.8|118
1652158800000|2022-05-10 05:00:00|1773|1772.7|1772.4|1772.1|1773.7|1773.4|1772|1771.7|71
1652159100000|2022-05-10 05:05:00|1772.3|1772|1774.9|1774.6|1775.5|1775.2|1772.3|1772|215
1652159400000|2022-05-10 05:10:00|1775|1774.7|1774.9|1774.6|1775.5|1775.2|1774.8|1774.5|113
1652159700000|2022-05-10 05:15:00|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|1773.6|1773.3|144
1652160000000|2022-05-10 05:20:00|1774.7|1774.4|1773.9|1773.6|1774.7|1774.4|1773|1772.7|157
1652160300000|2022-05-10 05:25:00|1773.8|1773.5|1775.5|1775.2|1775.7|1775.4|1773.7|1773.4|198
1652160600000|2022-05-10 05:30:00|1775.6|1775.3|1776.6|1776.3|1777.1|1776.8|1775.1|1774.8|121
1652160900000|2022-05-10 05:35:00|1776.7|1776.4|1776.6|1776.3|1776.7|1776.4|1776.2|1775.9|46
1652161200000|2022-05-10 05:40:00|1776.7|1776.4|1775.9|1775.6|1776.7|1776.4|1775.6|1775.3|22
1652161500000|2022-05-10 05:45:00|1776|1775.7|1776.2|1775.9|1776.6|1776.3|1775.8|1775.5|103
1652161800000|2022-05-10 05:50:00|1776.1|1775.8|1774.7|1774.4|1777.8|1777.5|1774|1773.7|212
1652162100000|2022-05-10 05:55:00|1774.6|1774.3|1773.9|1773.6|1775.2|1774.9|1773.7|1773.4|49
1652162400000|2022-05-10 06:00:00|1773.8|1773.5|1777|1776.7|1777.6|1777.3|1772.7|1772.4|258
1652162700000|2022-05-10 06:05:00|1777.1|1776.8|1776.8|1776.5|1778.4|1778.1|1776.3|1776|200
1652163000000|2022-05-10 06:10:00|1776.7|1776.4|1779.4|1779.1|1779.6|1779.3|1776.5|1776.2|118
1652163300000|2022-05-10 06:15:00|1779.3|1779|1778.6|1778.3|1779.5|1779.2|1778.1|1777.8|149
1652163600000|2022-05-10 06:20:00|1778.7|1778.4|1779.7|1779.4|1779.8|1779.5|1778.7|1778.4|126
1652163900000|2022-05-10 06:25:00|1779.8|1779.5|1778|1777.7|1779.8|1779.5|1777.9|1777.6|99
1652164200000|2022-05-10 06:30:00|1778.2|1777.9|1779|1778.7|1779.4|1779.1|1778.1|1777.8|95
1652164500000|2022-05-10 06:35:00|1779.1|1778.8|1781.2|1780.9|1781.5|1781.2|1778.9|1778.6|286
1652164800000|2022-05-10 06:40:00|1781.3|1781|1784.1|1783.8|1784.8|1784.5|1780.9|1780.6|408
1652165100000|2022-05-10 06:45:00|1783.9|1783.6|1783|1782.7|1784.8|1784.5|1782.3|1782|286
1652165400000|2022-05-10 06:50:00|1782.9|1782.6|1784.4|1784.1|1785.2|1784.9|1782.1|1781.8|111
1652165700000|2022-05-10 06:55:00|1784.3|1784|1784.2|1783.9|1785.5|1785.2|1784|1783.7|140
1652166000000|2022-05-10 07:00:00|1784.4|1784.1|1781.2|1780.9|1784.8|1784.5|1780.9|1780.6|361
1652166300000|2022-05-10 07:05:00|1781.1|1780.8|1780.4|1780.1|1784|1783.7|1780.2|1779.9|353
1652166600000|2022-05-10 07:10:00|1780.5|1780.2|1780.3|1780|1780.5|1780.2|1778.1|1777.8|291
1652166900000|2022-05-10 07:15:00|1779.9|1779.6|1780.3|1780|1782.3|1782|1778.9|1778.6|260
1652167200000|2022-05-10 07:20:00|1780.2|1779.9|1783.4|1783.1|1783.8|1783.5|1780.1|1779.8|151
1652167500000|2022-05-10 07:25:00|1783.3|1783|1782.3|1782|1784.1|1783.8|1781.7|1781.4|356
1652167800000|2022-05-10 07:30:00|1782.1|1781.8|1778.2|1777.9|1782.1|1781.8|1776.9|1776.6|250
1652168100000|2022-05-10 07:35:00|1778.6|1778.3|1781.4|1781.1|1781.8|1781.5|1777.7|1777.4|177
1652168400000|2022-05-10 07:40:00|1781.3|1781|1778.2|1777.9|1782.8|1782.5|1778.2|1777.9|373
1652168700000|2022-05-10 07:45:00|1778.3|1778|1777.1|1776.8|1779|1778.7|1776|1775.7|196
1652169000000|2022-05-10 07:50:00|1777.2|1776.9|1775.7|1775.4|1779.1|1778.8|1775.5|1775.2|245
1652169300000|2022-05-10 07:55:00|1776|1775.7|1775.2|1774.9|1777.5|1777.2|1774.5|1774.2|307
1652169600000|2022-05-10 08:00:00|1775.1|1774.8|1774.7|1774.4|1776|1775.7|1773.3|1773|502
1652169900000|2022-05-10 08:05:00|1774.3|1774|1778.6|1778.3|1778.7|1778.4|1774.1|1773.8|173
1652170200000|2022-05-10 08:10:00|1778.5|1778.2|1776.7|1776.4|1779.2|1778.9|1776.4|1776.1|180
1652170500000|2022-05-10 08:15:00|1776.8|1776.5|1779.8|1779.5|1779.9|1779.6|1776.7|1776.4|147
1652170800000|2022-05-10 08:20:00|1779.7|1779.4|1780.7|1780.4|1781.3|1781|1779|1778.7|262
1652171100000|2022-05-10 08:25:00|1780.6|1780.3|1780.9|1780.6|1782|1781.7|1779.5|1779.2|197
1652171400000|2022-05-10 08:30:00|1781|1780.7|1782.4|1782.1|1782.5|1782.2|1780.9|1780.6|170
1652171700000|2022-05-10 08:35:00|1782.2|1781.9|1782|1781.7|1782.5|1782.2|1781.1|1780.8|168
1652172000000|2022-05-10 08:40:00|1782.1|1781.8|1780.9|1780.6|1782.1|1781.8|1779.9|1779.6|100
1652172300000|2022-05-10 08:45:00|1781|1780.7|1781.5|1781.2|1782.2|1781.9|1780.5|1780.2|75
1652172600000|2022-05-10 08:50:00|1781.4|1781.1|1779.7|1779.4|1782.4|1782.1|1779.6|1779.3|123
1652172900000|2022-05-10 08:55:00|1779.8|1779.5|1781.3|1781|1781.9|1781.6|1779.7|1779.4|145
1652173200000|2022-05-10 09:00:00|1781.4|1781.1|1781|1780.7|1782|1781.7|1779.9|1779.6|135
1652173500000|2022-05-10 09:05:00|1780.9|1780.6|1783.6|1783.3|1783.7|1783.4|1780.8|1780.5|155
1652173800000|2022-05-10 09:10:00|1783.5|1783.2|1783.4|1783.1|1783.5|1783.2|1782.4|1782.1|87
1652174100000|2022-05-10 09:15:00|1783.5|1783.2|1781.3|1781|1783.6|1783.3|1781|1780.7|88
1652174400000|2022-05-10 09:20:00|1781.4|1781.1|1780.5|1780.2|1782.2|1781.9|1780.4|1780.1|130
1652174700000|2022-05-10 09:25:00|1780.6|1780.3|1779.6|1779.3|1781|1780.7|1779|1778.7|87
1652175000000|2022-05-10 09:30:00|1779.5|1779.2|1780.1|1779.8|1780.7|1780.4|1779.5|1779.2|177
1652175300000|2022-05-10 09:35:00|1780|1779.7|1781.5|1781.2|1781.6|1781.3|1779.1|1778.8|225
1652175600000|2022-05-10 09:40:00|1781.6|1781.3|1779.8|1779.5|1781.9|1781.6|1779.6|1779.3|109
1652175900000|2022-05-10 09:45:00|1779.7|1779.4|1778.7|1778.4|1780|1779.7|1778.2|1777.9|161
1652176200000|2022-05-10 09:50:00|1778.8|1778.5|1775.7|1775.4|1779.3|1779|1775.7|1775.4|255
1652176500000|2022-05-10 09:55:00|1775.8|1775.5|1774.8|1774.5|1776.1|1775.8|1773.8|1773.5|347
1652176800000|2022-05-10 10:00:00|1774.9|1774.6|1774.3|1774|1775.7|1775.4|1773.3|1773|308
1652177100000|2022-05-10 10:05:00|1774.2|1773.9|1774.2|1773.9|1776.7|1776.4|1774.1|1773.8|163
1652177400000|2022-05-10 10:10:00|1774.3|1774|1773.8|1773.5|1775.7|1775.4|1773.5|1773.2|245
1652177700000|2022-05-10 10:15:00|1773.9|1773.6|1775.1|1774.8|1775.2|1774.9|1772.4|1772.1|380
1652178000000|2022-05-10 10:20:00|1775.2|1774.9|1777.3|1777|1777.6|1777.3|1775.1|1774.8|320
1652178300000|2022-05-10 10:25:00|1777.4|1777.1|1776.1|1775.8|1777.4|1777.1|1775.8|1775.5|69
1652178600000|2022-05-10 10:30:00|1776|1775.7|1778.9|1778.6|1779|1778.7|1775.9|1775.6|115
1652178900000|2022-05-10 10:35:00|1779|1778.7|1778.6|1778.3|1779|1778.7|1778.3|1778|143
1652179200000|2022-05-10 10:40:00|1778.5|1778.2|1778.5|1778.2|1779.6|1779.3|1778.2|1777.9|217
1652179500000|2022-05-10 10:45:00|1778.4|1778.1|1777.4|1777.1|1780.1|1779.8|1776.5|1776.2|669
1652179800000|2022-05-10 10:50:00|1777.2|1776.9|1775.6|1775.3|1778.6|1778.3|1775.3|1775|418
1652180100000|2022-05-10 10:55:00|1775.7|1775.4|1776.5|1776.2|1777.6|1777.3|1775.6|1775.3|443
1652180400000|2022-05-10 11:00:00|1776.3|1776|1774.8|1774.5|1778|1777.7|1774.3|1774|406
1652180700000|2022-05-10 11:05:00|1774.7|1774.4|1775.4|1775.1|1775.6|1775.3|1773.3|1773|263
1652181000000|2022-05-10 11:10:00|1775.5|1775.2|1775.7|1775.4|1776.3|1776|1774.8|1774.5|172
1652181300000|2022-05-10 11:15:00|1775.5|1775.2|1773.2|1772.9|1775.6|1775.3|1773.2|1772.9|221
1652181600000|2022-05-10 11:20:00|1773.1|1772.8|1773.4|1773.1|1774|1773.7|1772.1|1771.8|252
1652181900000|2022-05-10 11:25:00|1773.5|1773.2|1775|1774.7|1775.4|1775.1|1772|1771.7|205
1652182200000|2022-05-10 11:30:00|1774.9|1774.6|1776.9|1776.6|1777.2|1776.9|1773.3|1773|175
1652182500000|2022-05-10 11:35:00|1776.8|1776.5|1776.9|1776.6|1777.2|1776.9|1776.3|1776|83
1652182800000|2022-05-10 11:40:00|1777|1776.7|1774.3|1774|1777.3|1777|1774.2|1773.9|236
1652183100000|2022-05-10 11:45:00|1774.2|1773.9|1777.2|1776.9|1777.7|1777.4|1774.2|1773.9|173
1652183400000|2022-05-10 11:50:00|1777.5|1777.2|1774.3|1774|1777.7|1777.4|1774.3|1774|237
1652183700000|2022-05-10 11:55:00|1774.4|1774.1|1776.8|1776.5|1777.5|1777.2|1774.3|1774|311
1652184000000|2022-05-10 12:00:00|1776.7|1776.4|1778.3|1778|1778.9|1778.6|1776.5|1776.2|367
1652184300000|2022-05-10 12:05:00|1778.2|1777.9|1778.2|1777.9|1779.8|1779.5|1777.6|1777.3|416
1652184600000|2022-05-10 12:10:00|1778.1|1777.8|1780.5|1780.2|1780.7|1780.4|1778.1|1777.8|356
1652184900000|2022-05-10 12:15:00|1780.6|1780.3|1780.9|1780.6|1781.2|1780.9|1779.5|1779.2|310
1652185200000|2022-05-10 12:20:00|1780.8|1780.5|1780|1779.7|1781.3|1781|1779.9|1779.6|286
1652185500000|2022-05-10 12:25:00|1780.1|1779.8|1781.2|1780.9|1781.5|1781.2|1779.6|1779.3|280
1652185800000|2022-05-10 12:30:00|1781.3|1781|1781.6|1781.3|1783.2|1782.9|1780|1779.7|486
1652186100000|2022-05-10 12:35:00|1781.7|1781.4|1786.1|1785.8|1786.3|1786|1781.4|1781.1|776
1652186400000|2022-05-10 12:40:00|1786|1785.7|1784.1|1783.8|1786.9|1786.6|1783.8|1783.5|848
1652186700000|2022-05-10 12:45:00|1784|1783.7|1783.5|1783.2|1784.8|1784.5|1782.7|1782.4|367
1652187000000|2022-05-10 12:50:00|1783.4|1783.1|1787.3|1787|1788.1|1787.8|1783|1782.7|761
1652187300000|2022-05-10 12:55:00|1787.2|1786.9|1786.9|1786.6|1788.6|1788.3|1785.9|1785.6|1218
1652187600000|2022-05-10 13:00:00|1786.8|1786.5|1788.3|1788|1788.6|1788.3|1786.5|1786.2|1110
1652187900000|2022-05-10 13:05:00|1788.2|1787.9|1786.9|1786.6|1788.6|1788.3|1786.1|1785.8|734
1652188200000|2022-05-10 13:10:00|1787.1|1786.8|1787.4|1787.1|1788.1|1787.8|1786.4|1786.1|611
1652188500000|2022-05-10 13:15:00|1787.3|1787|1787.5|1787.2|1789.5|1789.2|1786.4|1786.1|928
1652188800000|2022-05-10 13:20:00|1787.4|1787.1|1789|1788.7|1789.8|1789.5|1787.3|1787|634
1652189100000|2022-05-10 13:25:00|1789.1|1788.8|1787.8|1787.5|1789.8|1789.5|1787.4|1787.1|925
1652189400000|2022-05-10 13:30:00|1787.9|1787.6|1786.8|1786.5|1801|1800.7|1785.4|1785.1|9821
1652189700000|2022-05-10 13:35:00|1786.5|1786.2|1790.7|1790.4|1792.2|1791.9|1783.6|1783.3|6682
1652190000000|2022-05-10 13:40:00|1791.1|1790.8|1780.9|1780.6|1792.2|1791.9|1780.6|1780.3|4540
1652190300000|2022-05-10 13:45:00|1780.8|1780.5|1776.1|1775.8|1780.8|1780.5|1773.8|1773.5|4472
1652190600000|2022-05-10 13:50:00|1776.2|1775.9|1786|1785.7|1790.9|1790.6|1774.3|1774|4622
1652190900000|2022-05-10 13:55:00|1786.2|1785.9|1790.6|1790.3|1792|1791.7|1783.2|1782.9|3474
1652191200000|2022-05-10 14:00:00|1790.1|1789.8|1794.3|1794|1794.7|1794.4|1783.7|1783.4|4111
1652191500000|2022-05-10 14:05:00|1794.1|1793.8|1789.6|1789.3|1796.4|1796.1|1788.9|1788.6|3673
1652191800000|2022-05-10 14:10:00|1789.5|1789.2|1789.9|1789.6|1795.3|1795|1785.7|1785.4|3638
1652192100000|2022-05-10 14:15:00|1790.1|1789.8|1790.2|1789.9|1794.8|1794.5|1788|1787.7|3317
1652192400000|2022-05-10 14:20:00|1790.1|1789.8|1789.4|1789.1|1795|1794.7|1785.9|1785.6|3249
1652192700000|2022-05-10 14:25:00|1789.3|1789|1785.6|1785.3|1790.4|1790.1|1781.3|1781|3643
1652193000000|2022-05-10 14:30:00|1785.9|1785.6|1778.7|1778.4|1786.4|1786.1|1777.3|1777|3758
1652193300000|2022-05-10 14:35:00|1779.1|1778.8|1773.1|1772.8|1779.2|1778.9|1773|1772.7|2451
1652193600000|2022-05-10 14:40:00|1773.3|1773|1772.4|1772.1|1773.9|1773.6|1768|1767.7|2875
1652193900000|2022-05-10 14:45:00|1772.3|1772|1764.7|1764.4|1772.5|1772.2|1763.4|1763.1|2406
1652194200000|2022-05-10 14:50:00|1764.6|1764.3|1767.1|1766.8|1768.2|1767.9|1760.6|1760.3|3199
1652194500000|2022-05-10 14:55:00|1766.9|1766.6|1761.5|1761.2|1766.9|1766.6|1760.7|1760.4|2089
1652194800000|2022-05-10 15:00:00|1761.1|1760.8|1756.2|1755.9|1763.8|1763.5|1754.4|1754.1|2755
1652195100000|2022-05-10 15:05:00|1756.6|1756.3|1752.3|1752|1756.6|1756.3|1751.7|1751.4|2797
1652195400000|2022-05-10 15:10:00|1752|1751.7|1746.6|1746.3|1753.4|1753.1|1746.6|1746.3|2734
1652195700000|2022-05-10 15:15:00|1746.4|1746.1|1751.7|1751.4|1751.7|1751.4|1744.4|1744.1|3295
1652196000000|2022-05-10 15:20:00|1752|1751.7|1743.7|1743.4|1752.6|1752.3|1743|1742.7|2772
1652196300000|2022-05-10 15:25:00|1743.8|1743.5|1745.6|1745.3|1745.8|1745.5|1737.5|1737.2|3753
1652196600000|2022-05-10 15:30:00|1745.2|1744.9|1742.4|1742.1|1749.6|1749.3|1739.3|1739|3939
1652196900000|2022-05-10 15:35:00|1742.5|1742.2|1752.4|1752.1|1752.4|1752.1|1740.5|1740.2|3869
1652197200000|2022-05-10 15:40:00|1752.3|1752|1747|1746.7|1753.4|1753.1|1745|1744.7|2603
1652197500000|2022-05-10 15:45:00|1746.9|1746.6|1739.8|1739.5|1747.1|1746.8|1739.4|1739.1|2454
1652197800000|2022-05-10 15:50:00|1739.5|1739.2|1740.6|1740.3|1741.4|1741.1|1734.6|1734.3|2328
1652198100000|2022-05-10 15:55:00|1740.8|1740.5|1743.5|1743.2|1746|1745.7|1734.6|1734.3|2501
1652198400000|2022-05-10 16:00:00|1743.2|1742.9|1748.2|1747.9|1749.1|1748.8|1742|1741.7|2635
1652198700000|2022-05-10 16:05:00|1748.5|1748.2|1737.8|1737.5|1749.5|1749.2|1737.6|1737.3|2628
1652199000000|2022-05-10 16:10:00|1738|1737.7|1740.2|1739.9|1744.7|1744.4|1734.9|1734.6|2283
1652199300000|2022-05-10 16:15:00|1739.8|1739.5|1737.8|1737.5|1746.2|1745.9|1737.7|1737.4|1992
1652199600000|2022-05-10 16:20:00|1737.5|1737.2|1734|1733.7|1738.3|1738|1733.7|1733.4|2234
1652199900000|2022-05-10 16:25:00|1733.9|1733.6|1732.4|1732.1|1737.2|1736.9|1730.9|1730.6|3572
1652200200000|2022-05-10 16:30:00|1732.3|1732|1726.9|1726.6|1735.3|1735|1723.8|1723.5|4934
1652200500000|2022-05-10 16:35:00|1726.8|1726.5|1726.1|1725.8|1730|1729.7|1725.7|1725.4|2149
1652200800000|2022-05-10 16:40:00|1725.8|1725.5|1732.3|1732|1732.5|1732.2|1725.2|1724.9|2615
1652201100000|2022-05-10 16:45:00|1732.4|1732.1|1737.8|1737.5|1741|1740.7|1731.6|1731.3|3918
1652201400000|2022-05-10 16:50:00|1737.7|1737.4|1730.6|1730.3|1737.7|1737.4|1729.4|1729.1|2243
1652201700000|2022-05-10 16:55:00|1730.5|1730.2|1732.4|1732.1|1733.8|1733.5|1729.9|1729.6|1727
1652202000000|2022-05-10 17:00:00|1732.5|1732.2|1740.8|1740.5|1741.4|1741.1|1730.5|1730.2|2494
1652202300000|2022-05-10 17:05:00|1740.7|1740.4|1743.5|1743.2|1745.4|1745.1|1740.5|1740.2|2459
1652202600000|2022-05-10 17:10:00|1743.7|1743.4|1741.2|1740.9|1744.2|1743.9|1738.8|1738.5|1985
1652202900000|2022-05-10 17:15:00|1741.5|1741.2|1738|1737.7|1742.7|1742.4|1736|1735.7|2454
1652203200000|2022-05-10 17:20:00|1738.3|1738|1740.7|1740.4|1740.8|1740.5|1735.9|1735.6|1895
1652203500000|2022-05-10 17:25:00|1741.5|1741.2|1749.8|1749.5|1750|1749.7|1741.5|1741.2|2714
1652203800000|2022-05-10 17:30:00|1750.3|1750|1757.2|1756.9|1757.3|1757|1750.3|1750|2383
1652204100000|2022-05-10 17:35:00|1757.3|1757|1761.2|1760.9|1763.3|1763|1757.2|1756.9|3485
1652204400000|2022-05-10 17:40:00|1761.3|1761|1764.6|1764.3|1767.8|1767.5|1760.8|1760.5|2531
1652204700000|2022-05-10 17:45:00|1764.7|1764.4|1770.6|1770.3|1771.7|1771.4|1764.5|1764.2|2523
1652205000000|2022-05-10 17:50:00|1770.4|1770.1|1772.5|1772.2|1773.6|1773.3|1767.5|1767.2|3187
1652205300000|2022-05-10 17:55:00|1772.7|1772.4|1777.3|1777|1777.6|1777.3|1771.1|1770.8|2665
1652205600000|2022-05-10 18:00:00|1777.6|1777.3|1777.6|1777.3|1778.2|1777.9|1772.2|1771.9|3051
1652205900000|2022-05-10 18:05:00|1778.2|1777.9|1771|1770.7|1778.3|1778|1770.5|1770.2|2701
1652206200000|2022-05-10 18:10:00|1771.1|1770.8|1777.4|1777.1|1779.1|1778.8|1768.6|1768.3|2125
1652206500000|2022-05-10 18:15:00|1777.5|1777.2|1770.5|1770.2|1777.8|1777.5|1763.1|1762.8|3861
1652206800000|2022-05-10 18:20:00|1770.8|1770.5|1765.5|1765.2|1774.2|1773.9|1764.6|1764.3|2314
1652207100000|2022-05-10 18:25:00|1765.9|1765.6|1763.8|1763.5|1766.4|1766.1|1760.5|1760.2|2774
1652207400000|2022-05-10 18:30:00|1764.2|1763.9|1764.1|1763.8|1766.5|1766.2|1762.6|1762.3|2144
1652207700000|2022-05-10 18:35:00|1763.9|1763.6|1766.6|1766.3|1771|1770.7|1763.7|1763.4|2658
1652208000000|2022-05-10 18:40:00|1765.7|1765.4|1774.2|1773.9|1774.9|1774.6|1762.1|1761.8|3191
1652208300000|2022-05-10 18:45:00|1773.7|1773.4|1766.1|1765.8|1774.4|1774.1|1761.6|1761.3|3813
1652208600000|2022-05-10 18:50:00|1765.4|1765.1|1770.1|1769.8|1771.2|1770.9|1764|1763.7|2697
1652208900000|2022-05-10 18:55:00|1770|1769.7|1769.1|1768.8|1770.8|1770.5|1761|1760.7|3148
1652209200000|2022-05-10 19:00:00|1769.3|1769|1770.7|1770.4|1771.5|1771.2|1766.8|1766.5|2952
1652209500000|2022-05-10 19:05:00|1771|1770.7|1771.4|1771.1|1777.4|1777.1|1770.7|1770.4|2482
1652209800000|2022-05-10 19:10:00|1771.6|1771.3|1771.8|1771.5|1774.8|1774.5|1769.7|1769.4|2041
1652210100000|2022-05-10 19:15:00|1771.6|1771.3|1771.3|1771|1774.8|1774.5|1767.1|1766.8|1694
1652210400000|2022-05-10 19:20:00|1770.8|1770.5|1762.9|1762.6|1771.1|1770.8|1761.8|1761.5|2033
1652210700000|2022-05-10 19:25:00|1762.7|1762.4|1761|1760.7|1763.8|1763.5|1758.2|1757.9|2300
1652211000000|2022-05-10 19:30:00|1760.9|1760.6|1760.2|1759.9|1761|1760.7|1756.9|1756.6|3211
1652211300000|2022-05-10 19:35:00|1760.1|1759.8|1757.1|1756.8|1762|1761.7|1755.9|1755.6|2519
1652211600000|2022-05-10 19:40:00|1756.8|1756.5|1754.7|1754.4|1757.6|1757.3|1754.3|1754|3153
1652211900000|2022-05-10 19:45:00|1754.8|1754.5|1758|1757.7|1761.2|1760.9|1753|1752.7|3165
1652212200000|2022-05-10 19:50:00|1757.4|1757.1|1759.9|1759.6|1760.7|1760.4|1755.2|1754.9|4274
1652212500000|2022-05-10 19:55:00|1759.8|1759.5|1761.7|1761.4|1762.7|1762.4|1757.5|1757.2|11068
1652212800000|2022-05-10 20:00:00|1761.6|1761.3|1758.9|1758.6|1761.7|1761.4|1757.6|1757.3|4225
1652213100000|2022-05-10 20:05:00|1759|1758.7|1761.3|1761|1763.7|1763.4|1759|1758.7|1849
1652213400000|2022-05-10 20:10:00|1761.4|1761.1|1760.8|1760.5|1763|1762.7|1760.7|1760.4|1445
1652213700000|2022-05-10 20:15:00|1760.7|1760.4|1761.6|1761.3|1762|1761.7|1760.2|1759.9|388
1652214000000|2022-05-10 20:20:00|1761.7|1761.4|1762.5|1762.2|1763.8|1763.5|1761.6|1761.3|647
1652214300000|2022-05-10 20:25:00|1762.6|1762.3|1761.6|1761.3|1762.8|1762.5|1760.9|1760.6|426
1652214600000|2022-05-10 20:30:00|1761.7|1761.4|1762.4|1762.1|1763.1|1762.8|1761.4|1761.1|367
1652214900000|2022-05-10 20:35:00|1762.5|1762.2|1762.2|1761.9|1762.5|1762.2|1761|1760.7|559
1652215200000|2022-05-10 20:40:00|1762.3|1762|1761.9|1761.6|1763|1762.7|1761.6|1761.3|417
1652215500000|2022-05-10 20:45:00|1761.8|1761.5|1761.2|1760.9|1762|1761.7|1759.9|1759.6|489
1652215800000|2022-05-10 20:50:00|1761.3|1761|1761.1|1760.8|1762|1761.7|1760.5|1760.2|218
1652216100000|2022-05-10 20:55:00|1761.2|1760.9|1761.2|1760.4|1761.6|1761.3|1760.3|1760|207
1652216400000|2022-05-10 21:00:00|1761.1|1760.3|1761.1|1760.3|1761.3|1760.5|1760.9|1760.1|0
1652216700000|2022-05-10 21:05:00|1761|1760.2|1760.8|1760|1761.5|1760.7|1760.8|1760|0
1652217000000|2022-05-10 21:10:00|1760.7|1759.9|1760.4|1759.6|1760.8|1760|1760.4|1759.6|0
1652217300000|2022-05-10 21:15:00|1760.3|1759.5|1760.3|1759.5|1760.6|1759.8|1760.1|1759.3|0
1652217600000|2022-05-10 21:20:00|1760.4|1759.6|1760.2|1759.4|1760.4|1759.6|1760.2|1759.4|0
1652217900000|2022-05-10 21:25:00|1760.3|1759.5|1760.1|1759.3|1760.3|1759.5|1759.8|1759|0
1652218200000|2022-05-10 21:30:00|1760.2|1759.4|1760|1759.2|1760.2|1759.4|1760|1759.2|0
1652218500000|2022-05-10 21:35:00|1760.1|1759.3|1760|1759.2|1760.1|1759.3|1759.8|1759|0
1652218800000|2022-05-10 21:40:00|1760.1|1759.3|1760.2|1759.4|1760.2|1759.4|1760|1759.2|0
1652219100000|2022-05-10 21:45:00|1760.1|1759.3|1760|1759.2|1760.1|1759.3|1759.8|1759|0
1652219400000|2022-05-10 21:50:00|1760.1|1759.3|1760.2|1759.4|1760.2|1759.4|1760|1759.2|0
1652219700000|2022-05-10 21:55:00|1760.1|1759.3|1759.9|1759.1|1760.3|1759.5|1759.8|1759|0
1652220000000|2022-05-10 22:00:00|1759.8|1759|1759.1|1758.8|1761.7|1761.4|1759|1758.7|161
1652220300000|2022-05-10 22:05:00|1759.2|1758.9|1758.5|1758.2|1760|1759.7|1758.4|1758.1|175
1652220600000|2022-05-10 22:10:00|1758.8|1758.5|1759.3|1759|1759.3|1759|1758.4|1758.1|183
1652220900000|2022-05-10 22:15:00|1759.4|1759.1|1759.5|1759.2|1760|1759.7|1759.1|1758.8|48
1652221200000|2022-05-10 22:20:00|1759.6|1759.3|1760.2|1759.9|1760.7|1760.4|1759.6|1759.3|17
1652221500000|2022-05-10 22:25:00|1760.3|1760|1760.9|1760.6|1760.9|1760.6|1759.4|1759.1|39
1652221800000|2022-05-10 22:30:00|1761|1760.7|1761.5|1761.2|1761.5|1761.2|1760.9|1760.6|41
1652222100000|2022-05-10 22:35:00|1761.3|1761|1761.4|1761.1|1761.5|1761.2|1761|1760.7|26
1652222400000|2022-05-10 22:40:00|1761.3|1761|1761.4|1761.1|1761.7|1761.4|1760.9|1760.6|25
1652222700000|2022-05-10 22:45:00|1761.5|1761.2|1762.2|1761.9|1762.7|1762.4|1761.5|1761.2|35
1652223000000|2022-05-10 22:50:00|1762.3|1762|1762.6|1762.3|1762.9|1762.6|1762.2|1761.9|25
1652223300000|2022-05-10 22:55:00|1762.7|1762.4|1762.6|1762.3|1763.1|1762.8|1762.5|1762.2|30
1652223600000|2022-05-10 23:00:00|1762.5|1762.2|1761.8|1761.5|1762.7|1762.4|1761.5|1761.2|38
1652223900000|2022-05-10 23:05:00|1761.7|1761.4|1762.6|1762.3|1762.8|1762.5|1761.6|1761.3|25
1652224200000|2022-05-10 23:10:00|1762.7|1762.4|1762.6|1762.3|1763.3|1763|1762.4|1762.1|31
1652224500000|2022-05-10 23:15:00|1762.5|1762.2|1761.7|1761.4|1762.5|1762.2|1761.6|1761.3|25
1652224800000|2022-05-10 23:20:00|1761.6|1761.3|1761.7|1761.4|1761.7|1761.4|1761.4|1761.1|4
1652225100000|2022-05-10 23:25:00|1761.9|1761.6|1762|1761.7|1762.2|1761.9|1761.8|1761.5|30
1652225400000|2022-05-10 23:30:00|1761.9|1761.6|1760.4|1760.1|1762.5|1762.2|1760|1759.7|83
1652225700000|2022-05-10 23:35:00|1760.3|1760|1758.8|1758.5|1761.5|1761.2|1758.3|1758|182
1652226000000|2022-05-10 23:40:00|1758.9|1758.6|1759.9|1759.6|1760.2|1759.9|1758.3|1758|56
1652226300000|2022-05-10 23:45:00|1759.8|1759.5|1758.3|1758|1759.8|1759.5|1758.2|1757.9|86
1652226600000|2022-05-10 23:50:00|1758.5|1758.2|1757.9|1757.6|1758.6|1758.3|1757.8|1757.5|125
1652226900000|2022-05-10 23:55:00|1758|1757.7|1759.4|1759.1|1759.4|1759.1|1756.5|1756.2|145
1652227200000|2022-05-11 00:00:00|1759.3|1759|1759.8|1759.5|1759.8|1759.5|1757.7|1757.4|82
1652227500000|2022-05-11 00:05:00|1759.7|1759.4|1763.9|1763.6|1764|1763.7|1759.5|1759.2|135
1652227800000|2022-05-11 00:10:00|1764|1763.7|1763.8|1763.5|1764.2|1763.9|1763.3|1763|71
1652228100000|2022-05-11 00:15:00|1763.7|1763.4|1764.8|1764.5|1765.5|1765.2|1763.4|1763.1|157
1652228400000|2022-05-11 00:20:00|1764.9|1764.6|1765.5|1765.2|1765.9|1765.6|1764.6|1764.3|98
1652228700000|2022-05-11 00:25:00|1765.6|1765.3|1764.2|1763.9|1765.9|1765.6|1764.1|1763.8|98
1652229000000|2022-05-11 00:30:00|1764|1763.7|1764.6|1764.3|1764.8|1764.5|1763.4|1763.1|71
1652229300000|2022-05-11 00:35:00|1764.5|1764.2|1763.1|1762.8|1764.6|1764.3|1762.9|1762.6|91
1652229600000|2022-05-11 00:40:00|1763|1762.7|1762.2|1761.9|1763.2|1762.9|1761.9|1761.6|92
1652229900000|2022-05-11 00:45:00|1762.1|1761.8|1760.2|1759.9|1762.1|1761.8|1759.6|1759.3|80
1652230200000|2022-05-11 00:50:00|1760.1|1759.8|1760.3|1760|1760.4|1760.1|1759.1|1758.8|110
1652230500000|2022-05-11 00:55:00|1760.4|1760.1|1760.9|1760.6|1762.7|1762.4|1760.2|1759.9|66
1652230800000|2022-05-11 01:00:00|1761.1|1760.8|1760.9|1760.6|1761.1|1760.8|1759.1|1758.8|55
1652231100000|2022-05-11 01:05:00|1760.8|1760.5|1760.1|1759.8|1761.3|1761|1760|1759.7|23
1652231400000|2022-05-11 01:10:00|1760.2|1759.9|1759.3|1759|1760.2|1759.9|1758.9|1758.6|33
1652231700000|2022-05-11 01:15:00|1759.4|1759.1|1761.7|1761.4|1762.1|1761.8|1759.3|1759|51
1652232000000|2022-05-11 01:20:00|1761.8|1761.5|1764|1763.7|1764.5|1764.2|1761.6|1761.3|75
1652232300000|2022-05-11 01:25:00|1764.1|1763.8|1764.8|1764.5|1764.9|1764.6|1763.6|1763.3|41
1652232600000|2022-05-11 01:30:00|1764.9|1764.6|1764|1763.7|1765.6|1765.3|1763.6|1763.3|81
1652232900000|2022-05-11 01:35:00|1764.1|1763.8|1764.2|1763.9|1764.6|1764.3|1762.8|1762.5|40
1652233200000|2022-05-11 01:40:00|1764.3|1764|1764.3|1764|1765.6|1765.3|1764|1763.7|328
1652233500000|2022-05-11 01:45:00|1764.4|1764.1|1763.6|1763.3|1764.5|1764.2|1763.4|1763.1|264
1652233800000|2022-05-11 01:50:00|1763.7|1763.4|1765.3|1765|1765.8|1765.5|1762.8|1762.5|105
1652234100000|2022-05-11 01:55:00|1765.2|1764.9|1765.5|1765.2|1765.9|1765.6|1765|1764.7|229
1652234400000|2022-05-11 02:00:00|1765.4|1765.1|1765.4|1765.1|1765.6|1765.3|1764.6|1764.3|35
1652234700000|2022-05-11 02:05:00|1765.5|1765.2|1767.8|1767.5|1767.8|1767.5|1765.5|1765.2|136
1652235000000|2022-05-11 02:10:00|1767.7|1767.4|1767|1766.7|1767.7|1767.4|1767|1766.7|47
1652235300000|2022-05-11 02:15:00|1767.1|1766.8|1767.4|1767.1|1767.4|1767.1|1766.6|1766.3|22
1652235600000|2022-05-11 02:20:00|1767.5|1767.2|1768|1767.7|1768.6|1768.3|1767.3|1767|206
1652235900000|2022-05-11 02:25:00|1767.9|1767.6|1768.1|1767.8|1768.6|1768.3|1767.9|1767.6|76
1652236200000|2022-05-11 02:30:00|1768.2|1767.9|1768.3|1768|1768.5|1768.2|1767.9|1767.6|57
1652236500000|2022-05-11 02:35:00|1768.2|1767.9|1767.9|1767.6|1768.2|1767.9|1767.3|1767|31
1652236800000|2022-05-11 02:40:00|1767.8|1767.5|1767.2|1766.9|1768.3|1768|1767.1|1766.8|29
1652237100000|2022-05-11 02:45:00|1767.1|1766.8|1767.4|1767.1|1767.6|1767.3|1767|1766.7|62
1652237400000|2022-05-11 02:50:00|1767.3|1767|1767.4|1767.1|1767.7|1767.4|1767.1|1766.8|15
1652237700000|2022-05-11 02:55:00|1767.3|1767|1767.3|1767|1767.5|1767.2|1766.6|1766.3|28
1652238000000|2022-05-11 03:00:00|1767.2|1766.9|1767.2|1766.9|1767.3|1767|1766.6|1766.3|12
1652238300000|2022-05-11 03:05:00|1767.3|1767|1767.7|1767.4|1768.3|1768|1767.2|1766.9|19
1652238600000|2022-05-11 03:10:00|1767.6|1767.3|1767.3|1767|1767.6|1767.3|1766.8|1766.5|24
1652238900000|2022-05-11 03:15:00|1767.4|1767.1|1767.8|1767.5|1768.1|1767.8|1766.8|1766.5|33
1652239200000|2022-05-11 03:20:00|1767.7|1767.4|1768.3|1768|1768.6|1768.3|1767.7|1767.4|27
1652239500000|2022-05-11 03:25:00|1768.2|1767.9|1767.9|1767.6|1768.4|1768.1|1767.8|1767.5|30
1652239800000|2022-05-11 03:30:00|1768.1|1767.8|1767.9|1767.6|1768.2|1767.9|1767.8|1767.5|12
1652240100000|2022-05-11 03:35:00|1768|1767.7|1767.6|1767.3|1768.3|1768|1767.6|1767.3|11
1652240400000|2022-05-11 03:40:00|1767.7|1767.4|1767.4|1767.1|1767.8|1767.5|1766.8|1766.5|105
1652240700000|2022-05-11 03:45:00|1767.3|1767|1768.5|1768.2|1768.8|1768.5|1767.3|1767|51
1652241000000|2022-05-11 03:50:00|1768.6|1768.3|1767.4|1767.1|1768.8|1768.5|1767|1766.7|15
1652241300000|2022-05-11 03:55:00|1767.5|1767.2|1767.9|1767.6|1768.1|1767.8|1767.2|1766.9|17
1652241600000|2022-05-11 04:00:00|1767.8|1767.5|1768.3|1768|1768.4|1768.1|1767.4|1767.1|13
1652241900000|2022-05-11 04:05:00|1768.4|1768.1|1767.9|1767.6|1768.4|1768.1|1767.7|1767.4|15
1652242200000|2022-05-11 04:10:00|1768|1767.7|1767.9|1767.6|1768.2|1767.9|1767.7|1767.4|9
1652242500000|2022-05-11 04:15:00|1767.8|1767.5|1767.8|1767.5|1768|1767.7|1767.3|1767|27
1652242800000|2022-05-11 04:20:00|1767.7|1767.4|1767.4|1767.1|1768|1767.7|1767.1|1766.8|13
1652243100000|2022-05-11 04:25:00|1767.5|1767.2|1767.1|1766.8|1767.6|1767.3|1766.9|1766.6|38
1652243400000|2022-05-11 04:30:00|1767.2|1766.9|1767.5|1767.2|1767.6|1767.3|1766.9|1766.6|57
1652243700000|2022-05-11 04:35:00|1767.4|1767.1|1767.5|1767.2|1767.9|1767.6|1767.1|1766.8|5
1652244000000|2022-05-11 04:40:00|1767.6|1767.3|1767.4|1767.1|1767.8|1767.5|1767.2|1766.9|10
1652244300000|2022-05-11 04:45:00|1767.2|1766.9|1767.2|1766.9|1767.6|1767.3|1767.1|1766.8|2
1652244600000|2022-05-11 04:50:00|1767.3|1767|1768|1767.7|1768.1|1767.8|1767.2|1766.9|25
1652244900000|2022-05-11 04:55:00|1767.9|1767.6|1768.5|1768.2|1768.6|1768.3|1767.7|1767.4|42
1652245200000|2022-05-11 05:00:00|1768.6|1768.3|1768.1|1767.8|1768.9|1768.6|1768.1|1767.8|46
1652245500000|2022-05-11 05:05:00|1768.2|1767.9|1767.9|1767.6|1768.8|1768.5|1767.9|1767.6|10
1652245800000|2022-05-11 05:10:00|1768|1767.7|1768.3|1768|1768.6|1768.3|1767.3|1767|29
1652246100000|2022-05-11 05:15:00|1768.4|1768.1|1767.7|1767.4|1769.4|1769.1|1767.4|1767.1|122
1652246400000|2022-05-11 05:20:00|1767.8|1767.5|1767.5|1767.2|1768.1|1767.8|1767.1|1766.8|44
1652246700000|2022-05-11 05:25:00|1767.6|1767.3|1769.1|1768.8|1769.2|1768.9|1767.6|1767.3|16
1652247000000|2022-05-11 05:30:00|1769.2|1768.9|1768.9|1768.6|1769.4|1769.1|1768.6|1768.3|30
1652247300000|2022-05-11 05:35:00|1769|1768.7|1768.6|1768.3|1769.3|1769|1768.2|1767.9|14
1652247600000|2022-05-11 05:40:00|1768.7|1768.4|1768|1767.7|1768.8|1768.5|1767.5|1767.2|22
1652247900000|2022-05-11 05:45:00|1767.9|1767.6|1769|1768.7|1769.4|1769.1|1767.7|1767.4|32
1652248200000|2022-05-11 05:50:00|1769.1|1768.8|1767.8|1767.5|1769.5|1769.2|1767.5|1767.2|32
1652248500000|2022-05-11 05:55:00|1767.9|1767.6|1767.9|1767.6|1768|1767.7|1766.7|1766.4|29
1652248800000|2022-05-11 06:00:00|1767.6|1767.3|1766.8|1766.5|1767.8|1767.5|1765.6|1765.3|109
1652249100000|2022-05-11 06:05:00|1766.9|1766.6|1768.1|1767.8|1768.4|1768.1|1765.8|1765.5|84
1652249400000|2022-05-11 06:10:00|1768.2|1767.9|1768.5|1768.2|1768.6|1768.3|1767.8|1767.5|83
1652249700000|2022-05-11 06:15:00|1768.6|1768.3|1770.9|1770.6|1771|1770.7|1768.6|1768.3|187
1652250000000|2022-05-11 06:20:00|1771|1770.7|1771.3|1771|1771.7|1771.4|1770.2|1769.9|159
1652250300000|2022-05-11 06:25:00|1771.4|1771.1|1770.8|1770.5|1771.4|1771.1|1770|1769.7|72
1652250600000|2022-05-11 06:30:00|1770.9|1770.6|1770.3|1770|1771.4|1771.1|1770.3|1770|60
1652250900000|2022-05-11 06:35:00|1770.2|1769.9|1768.6|1768.3|1770.2|1769.9|1768.4|1768.1|58
1652251200000|2022-05-11 06:40:00|1768.5|1768.2|1769.7|1769.4|1769.9|1769.6|1768.5|1768.2|42
1652251500000|2022-05-11 06:45:00|1769.8|1769.5|1768.1|1767.8|1769.8|1769.5|1767.7|1767.4|42
1652251800000|2022-05-11 06:50:00|1768|1767.7|1767.7|1767.4|1768.3|1768|1767.1|1766.8|38
1652252100000|2022-05-11 06:55:00|1767.6|1767.3|1767.4|1767.1|1768|1767.7|1766.9|1766.6|73
1652252400000|2022-05-11 07:00:00|1767.6|1767.3|1767.4|1767.1|1768.7|1768.4|1766.5|1766.2|264
1652252700000|2022-05-11 07:05:00|1767.2|1766.9|1769.7|1769.4|1770|1769.7|1766.7|1766.4|183
1652253000000|2022-05-11 07:10:00|1769.5|1769.2|1767|1766.7|1769.5|1769.2|1766.8|1766.5|182
1652253300000|2022-05-11 07:15:00|1766.9|1766.6|1766|1765.7|1767|1766.7|1764.4|1764.1|243
1652253600000|2022-05-11 07:20:00|1766.2|1765.9|1766.7|1766.4|1768.9|1768.6|1765.7|1765.4|138
1652253900000|2022-05-11 07:25:00|1766.8|1766.5|1765.3|1765|1766.8|1766.5|1764.2|1763.9|281
1652254200000|2022-05-11 07:30:00|1765.5|1765.2|1765.1|1764.8|1765.8|1765.5|1763.3|1763|222
1652254500000|2022-05-11 07:35:00|1765|1764.7|1766.2|1765.9|1767|1766.7|1764.9|1764.6|190
1652254800000|2022-05-11 07:40:00|1766.3|1766|1767.5|1767.2|1768.6|1768.3|1765.7|1765.4|242
1652255100000|2022-05-11 07:45:00|1767.6|1767.3|1768.3|1768|1768.7|1768.4|1766.8|1766.5|149
1652255400000|2022-05-11 07:50:00|1768.2|1767.9|1768|1767.7|1769|1768.7|1767.5|1767.2|64
1652255700000|2022-05-11 07:55:00|1767.9|1767.6|1769.1|1768.8|1769.7|1769.4|1766.8|1766.5|106
1652256000000|2022-05-11 08:00:00|1768.9|1768.6|1769.2|1768.9|1770.4|1770.1|1768.5|1768.2|206
1652256300000|2022-05-11 08:05:00|1769.3|1769|1770.4|1770.1|1770.5|1770.2|1768.4|1768.1|215
1652256600000|2022-05-11 08:10:00|1770.3|1770|1772.9|1772.6|1773.2|1772.9|1770.2|1769.9|470
1652256900000|2022-05-11 08:15:00|1773|1772.7|1772.9|1772.6|1774.1|1773.8|1772.5|1772.2|263
1652257200000|2022-05-11 08:20:00|1772.8|1772.5|1775.6|1775.3|1775.8|1775.5|1772.7|1772.4|247
1652257500000|2022-05-11 08:25:00|1775.9|1775.6|1776.6|1776.3|1776.7|1776.4|1774.9|1774.6|205
1652257800000|2022-05-11 08:30:00|1776.7|1776.4|1777.1|1776.8|1777.4|1777.1|1776.3|1776|262
1652258100000|2022-05-11 08:35:00|1777|1776.7|1778.3|1778|1778.5|1778.2|1776.6|1776.3|201
1652258400000|2022-05-11 08:40:00|1778.2|1777.9|1781|1780.7|1781.6|1781.3|1778.1|1777.8|503
1652258700000|2022-05-11 08:45:00|1781.1|1780.8|1781.9|1781.6|1781.9|1781.6|1780.6|1780.3|282
1652259000000|2022-05-11 08:50:00|1782|1781.7|1783.5|1783.2|1783.5|1783.2|1781.5|1781.2|230
1652259300000|2022-05-11 08:55:00|1783.9|1783.6|1783.9|1783.6|1784.3|1784|1783.3|1783|363
1652259600000|2022-05-11 09:00:00|1784|1783.7|1785.7|1785.4|1785.8|1785.5|1783.9|1783.6|360
1652259900000|2022-05-11 09:05:00|1785.8|1785.5|1785.8|1785.5|1786.3|1786|1784.5|1784.2|207
1652260200000|2022-05-11 09:10:00|1785.7|1785.4|1785.1|1784.8|1786.2|1785.9|1785.1|1784.8|186
1652260500000|2022-05-11 09:15:00|1785.2|1784.9|1784.5|1784.2|1785.4|1785.1|1784.1|1783.8|242
1652260800000|2022-05-11 09:20:00|1784.6|1784.3|1783.9|1783.6|1785.3|1785|1783.8|1783.5|371
1652261100000|2022-05-11 09:25:00|1784|1783.7|1784.8|1784.5|1784.9|1784.6|1783.7|1783.4|138
1652261400000|2022-05-11 09:30:00|1784.9|1784.6|1784|1783.7|1785.2|1784.9|1783.9|1783.6|109
1652261700000|2022-05-11 09:35:00|1784.2|1783.9|1783.7|1783.4|1784.7|1784.4|1783.1|1782.8|71
1652262000000|2022-05-11 09:40:00|1783.8|1783.5|1783.8|1783.5|1784.7|1784.4|1783.2|1782.9|102
1652262300000|2022-05-11 09:45:00|1783.9|1783.6|1783.4|1783.1|1784.1|1783.8|1783.1|1782.8|104
1652262600000|2022-05-11 09:50:00|1783.5|1783.2|1783.8|1783.5|1784.3|1784|1783.1|1782.8|64
1652262900000|2022-05-11 09:55:00|1783.9|1783.6|1783.8|1783.5|1784.8|1784.5|1783.4|1783.1|199
1652263200000|2022-05-11 10:00:00|1783.7|1783.4|1782.5|1782.2|1785.1|1784.8|1782.5|1782.2|173
1652263500000|2022-05-11 10:05:00|1782.6|1782.3|1781.2|1780.9|1782.8|1782.5|1780.7|1780.4|213
1652263800000|2022-05-11 10:10:00|1781.5|1781.2|1780.9|1780.6|1782.1|1781.8|1780.2|1779.9|197
1652264100000|2022-05-11 10:15:00|1781|1780.7|1780.8|1780.5|1781.6|1781.3|1780.5|1780.2|136
1652264400000|2022-05-11 10:20:00|1780.7|1780.4|1781.1|1780.8|1781.6|1781.3|1780.6|1780.3|162
1652264700000|2022-05-11 10:25:00|1781.2|1780.9|1782.5|1782.2|1783|1782.7|1781.1|1780.8|155
1652265000000|2022-05-11 10:30:00|1782.6|1782.3|1785.2|1784.9|1785.8|1785.5|1782.5|1782.2|407
1652265300000|2022-05-11 10:35:00|1785.1|1784.8|1785.5|1785.2|1786.6|1786.3|1784.8|1784.5|260
1652265600000|2022-05-11 10:40:00|1785.6|1785.3|1786|1785.7|1786.3|1786|1785|1784.7|144
1652265900000|2022-05-11 10:45:00|1786.1|1785.8|1784.8|1784.5|1786.1|1785.8|1784.8|1784.5|68
1652266200000|2022-05-11 10:50:00|1784.9|1784.6|1784.9|1784.6|1785.1|1784.8|1784.3|1784|77
1652266500000|2022-05-11 10:55:00|1785|1784.7|1784.8|1784.5|1785.8|1785.5|1784.6|1784.3|56
1652266800000|2022-05-11 11:00:00|1784.6|1784.3|1785.4|1785.1|1785.9|1785.6|1784.1|1783.8|218
1652267100000|2022-05-11 11:05:00|1785.3|1785|1786|1785.7|1786.1|1785.8|1784.6|1784.3|124
1652267400000|2022-05-11 11:10:00|1786.1|1785.8|1785.8|1785.5|1786.4|1786.1|1785.4|1785.1|77
1652267700000|2022-05-11 11:15:00|1785.9|1785.6|1786|1785.7|1786.7|1786.4|1785.5|1785.2|236
1652268000000|2022-05-11 11:20:00|1786.1|1785.8|1786.2|1785.9|1786.4|1786.1|1785.8|1785.5|203
1652268300000|2022-05-11 11:25:00|1786.1|1785.8|1786.2|1785.9|1786.7|1786.4|1785.6|1785.3|144
1652268600000|2022-05-11 11:30:00|1786.3|1786|1786.3|1786|1786.5|1786.2|1785.5|1785.2|157
1652268900000|2022-05-11 11:35:00|1786.2|1785.9|1788.5|1788.2|1790.6|1790.3|1786.2|1785.9|338
1652269200000|2022-05-11 11:40:00|1788.4|1788.1|1788.9|1788.6|1790|1789.7|1788.4|1788.1|227
1652269500000|2022-05-11 11:45:00|1789|1788.7|1788|1787.7|1789.5|1789.2|1787.6|1787.3|368
1652269800000|2022-05-11 11:50:00|1787.9|1787.6|1788|1787.7|1789|1788.7|1787.7|1787.4|349
1652270100000|2022-05-11 11:55:00|1788.1|1787.8|1788.1|1787.8|1788.2|1787.9|1787.1|1786.8|328
1652270400000|2022-05-11 12:00:00|1788.2|1787.9|1787.8|1787.5|1788.3|1788|1786.8|1786.5|272
1652270700000|2022-05-11 12:05:00|1787.6|1787.3|1786.8|1786.5|1788.1|1787.8|1786.3|1786|189
1652271000000|2022-05-11 12:10:00|1786.6|1786.3|1785.3|1785|1787.3|1787|1785.3|1785|309
1652271300000|2022-05-11 12:15:00|1785.4|1785.1|1785.1|1784.8|1785.5|1785.2|1784.1|1783.8|538
1652271600000|2022-05-11 12:20:00|1785.2|1784.9|1785.9|1785.6|1785.9|1785.6|1784.4|1784.1|603
1652271900000|2022-05-11 12:25:00|1786|1785.7|1782.8|1782.5|1788.1|1787.8|1782.8|1782.5|448
1652272200000|2022-05-11 12:30:00|1781.1|1780.8|1765.9|1765.6|1781.1|1780.8|1761.9|1761.6|6266
1652272500000|2022-05-11 12:35:00|1766.1|1765.8|1751.6|1751.3|1766.3|1766|1751.2|1750.9|3272
1652272800000|2022-05-11 12:40:00|1751.5|1751.2|1756.9|1756.6|1758.8|1758.5|1750.9|1750.6|2838
1652273100000|2022-05-11 12:45:00|1756.8|1756.5|1754.9|1754.6|1760.2|1759.9|1753.4|1753.1|1854
1652273400000|2022-05-11 12:50:00|1755|1754.7|1748.1|1747.8|1755.9|1755.6|1747.7|1747.4|1979
1652273700000|2022-05-11 12:55:00|1748.3|1748|1750.3|1750|1752.6|1752.3|1746.1|1745.8|2884
1652274000000|2022-05-11 13:00:00|1750|1749.7|1751|1750.7|1752|1751.7|1748.8|1748.5|1640
1652274300000|2022-05-11 13:05:00|1750.9|1750.6|1755.5|1755.2|1757|1756.7|1750.4|1750.1|1471
1652274600000|2022-05-11 13:10:00|1755.6|1755.3|1757.2|1756.9|1757.3|1757|1754.5|1754.2|788
1652274900000|2022-05-11 13:15:00|1757.3|1757|1762.7|1762.4|1763|1762.7|1755.2|1754.9|1641
1652275200000|2022-05-11 13:20:00|1762.8|1762.5|1764|1763.7|1765.8|1765.5|1760.8|1760.5|2355
1652275500000|2022-05-11 13:25:00|1764.2|1763.9|1763.1|1762.8|1765.1|1764.8|1761.4|1761.1|1668
1652275800000|2022-05-11 13:30:00|1762.6|1762.3|1756|1755.7|1769.1|1768.8|1755|1754.7|8740
1652276100000|2022-05-11 13:35:00|1754.5|1754.2|1755.3|1755|1757.9|1757.6|1748.8|1748.5|7687
1652276400000|2022-05-11 13:40:00|1755|1754.7|1768.2|1767.9|1768.6|1768.3|1750.3|1750|7193
1652276700000|2022-05-11 13:45:00|1768.3|1768|1776.9|1776.6|1779.5|1779.2|1765.4|1765.1|6373
1652277000000|2022-05-11 13:50:00|1776.8|1776.5|1779.8|1779.5|1782.8|1782.5|1774.6|1774.3|5486
1652277300000|2022-05-11 13:55:00|1779.9|1779.6|1778.7|1778.4|1779.9|1779.6|1771.5|1771.2|4747
1652277600000|2022-05-11 14:00:00|1778.5|1778.2|1779.1|1778.8|1780.9|1780.6|1772.3|1772|4277
1652277900000|2022-05-11 14:05:00|1779|1778.7|1770.1|1769.8|1779.6|1779.3|1769.6|1769.3|4012
1652278200000|2022-05-11 14:10:00|1770.3|1770|1774.5|1774.2|1777.4|1777.1|1767.3|1767|4622
1652278500000|2022-05-11 14:15:00|1774.7|1774.4|1778|1777.7|1779.1|1778.8|1771.7|1771.4|4140
1652278800000|2022-05-11 14:20:00|1777.7|1777.4|1783|1782.7|1785.4|1785.1|1772.9|1772.6|5830
1652279100000|2022-05-11 14:25:00|1783.1|1782.8|1786|1785.7|1788.8|1788.5|1782.3|1782|4014
1652279400000|2022-05-11 14:30:00|1785.8|1785.5|1781.8|1781.5|1788.4|1788.1|1779.4|1779.1|3394
1652279700000|2022-05-11 14:35:00|1781.7|1781.4|1788.6|1788.3|1789.7|1789.4|1777.9|1777.6|2779
1652280000000|2022-05-11 14:40:00|1788.1|1787.8|1792.5|1792.2|1793.1|1792.8|1787.1|1786.8|2537
1652280300000|2022-05-11 14:45:00|1792.6|1792.3|1783|1782.7|1793.5|1793.2|1782.1|1781.8|2967
1652280600000|2022-05-11 14:50:00|1782.9|1782.6|1776|1775.7|1782.9|1782.6|1772.3|1772|3295
1652280900000|2022-05-11 14:55:00|1775.9|1775.6|1777.1|1776.8|1777.9|1777.6|1773.8|1773.5|1998
1652281200000|2022-05-11 15:00:00|1777.2|1776.9|1775.6|1775.3|1777.7|1777.4|1772.1|1771.8|2376
1652281500000|2022-05-11 15:05:00|1775.7|1775.4|1771.4|1771.1|1776.5|1776.2|1769.8|1769.5|1824
1652281800000|2022-05-11 15:10:00|1771.5|1771.2|1775|1774.7|1777|1776.7|1770.7|1770.4|1581
1652282100000|2022-05-11 15:15:00|1775.1|1774.8|1766.5|1766.2|1776.4|1776.1|1763.4|1763.1|2236
1652282400000|2022-05-11 15:20:00|1766.7|1766.4|1772.9|1772.6|1773.9|1773.6|1765.7|1765.4|1646
1652282700000|2022-05-11 15:25:00|1772.8|1772.5|1776.9|1776.6|1777.9|1777.6|1770.2|1769.9|2311
1652283000000|2022-05-11 15:30:00|1777.3|1777|1778.5|1778.2|1781.5|1781.2|1775|1774.7|1884
1652283300000|2022-05-11 15:35:00|1779.1|1778.8|1783.8|1783.5|1787.5|1787.2|1775.2|1774.9|3335
1652283600000|2022-05-11 15:40:00|1783.7|1783.4|1783.7|1783.4|1786.7|1786.4|1782.6|1782.3|2448
1652283900000|2022-05-11 15:45:00|1784.1|1783.8|1781.1|1780.8|1784.8|1784.5|1779.1|1778.8|1341
1652284200000|2022-05-11 15:50:00|1781.4|1781.1|1777.9|1777.6|1781.9|1781.6|1776.1|1775.8|1568
1652284500000|2022-05-11 15:55:00|1778|1777.7|1775.6|1775.3|1778.1|1777.8|1771.7|1771.4|1868
1652284800000|2022-05-11 16:00:00|1775.5|1775.2|1771.6|1771.3|1775.7|1775.4|1769.3|1769|1623
1652285100000|2022-05-11 16:05:00|1771.7|1771.4|1769.2|1768.9|1774.6|1774.3|1768.7|1768.4|1405
1652285400000|2022-05-11 16:10:00|1769.1|1768.8|1768.1|1767.8|1770|1769.7|1764.5|1764.2|1605
1652285700000|2022-05-11 16:15:00|1767.7|1767.4|1764.6|1764.3|1769.9|1769.6|1763.8|1763.5|1129
1652286000000|2022-05-11 16:20:00|1764.4|1764.1|1773|1772.7|1775.1|1774.8|1763.7|1763.4|1835
1652286300000|2022-05-11 16:25:00|1772.9|1772.6|1758.5|1758.2|1774.3|1774|1758.2|1757.9|2871
1652286600000|2022-05-11 16:30:00|1758.1|1757.8|1757|1756.7|1759.6|1759.3|1755.3|1755|1922
1652286900000|2022-05-11 16:35:00|1756.8|1756.5|1756|1755.7|1759.3|1759|1755.1|1754.8|1926
1652287200000|2022-05-11 16:40:00|1755.5|1755.2|1753.9|1753.6|1760.5|1760.2|1752|1751.7|1669
1652287500000|2022-05-11 16:45:00|1753.8|1753.5|1754.3|1754|1755.3|1755|1751|1750.7|1729
1652287800000|2022-05-11 16:50:00|1754.4|1754.1|1747.3|1747|1754.5|1754.2|1747.3|1747|1238
1652288100000|2022-05-11 16:55:00|1747.4|1747.1|1745.5|1745.2|1748.4|1748.1|1743.9|1743.6|2373
1652288400000|2022-05-11 17:00:00|1745.1|1744.8|1742.6|1742.3|1746.8|1746.5|1742.6|1742.3|2195
1652288700000|2022-05-11 17:05:00|1742.5|1742.2|1738.3|1738|1743.6|1743.3|1738.1|1737.8|2990
1652289000000|2022-05-11 17:10:00|1738.5|1738.2|1738.5|1738.2|1741.3|1741|1737.3|1737|1910
1652289300000|2022-05-11 17:15:00|1738.3|1738|1739.7|1739.4|1742|1741.7|1738.2|1737.9|1920
1652289600000|2022-05-11 17:20:00|1739.8|1739.5|1740.5|1740.2|1741.9|1741.6|1734.7|1734.4|2010
1652289900000|2022-05-11 17:25:00|1740.6|1740.3|1732|1731.7|1741.3|1741|1731.5|1731.2|2595
1652290200000|2022-05-11 17:30:00|1731.8|1731.5|1733.1|1732.8|1735|1734.7|1730.6|1730.3|1984
1652290500000|2022-05-11 17:35:00|1733.2|1732.9|1727.6|1727.3|1735.4|1735.1|1727.6|1727.3|2204
1652290800000|2022-05-11 17:40:00|1727.7|1727.4|1726.7|1726.4|1729.2|1728.9|1725.6|1725.3|1557
1652291100000|2022-05-11 17:45:00|1726.3|1726|1727.4|1727.1|1727.5|1727.2|1723.3|1723|2133
1652291400000|2022-05-11 17:50:00|1727.3|1727|1727.1|1726.8|1730.3|1730|1725.4|1725.1|2248
1652291700000|2022-05-11 17:55:00|1728.2|1727.9|1723.2|1722.9|1729.3|1729|1721.3|1721|2278
1652292000000|2022-05-11 18:00:00|1723.5|1723.2|1735|1734.7|1735.1|1734.8|1723.4|1723.1|3478
1652292300000|2022-05-11 18:05:00|1735.1|1734.8|1730.1|1729.8|1735.6|1735.3|1730|1729.7|1828
1652292600000|2022-05-11 18:10:00|1730.7|1730.4|1731.4|1731.1|1732|1731.7|1728|1727.7|1356
1652292900000|2022-05-11 18:15:00|1732|1731.7|1733.3|1733|1736|1735.7|1728.8|1728.5|1649
1652293200000|2022-05-11 18:20:00|1733.1|1732.8|1737.5|1737.2|1738.5|1738.2|1727.7|1727.4|2565
1652293500000|2022-05-11 18:25:00|1737.6|1737.3|1735.8|1735.5|1742.6|1742.3|1733.8|1733.5|2593
1652293800000|2022-05-11 18:30:00|1735.9|1735.6|1739.9|1739.6|1740.1|1739.8|1731.4|1731.1|2406
1652294100000|2022-05-11 18:35:00|1739.8|1739.5|1740.6|1740.3|1741.8|1741.5|1737.1|1736.8|2030
1652294400000|2022-05-11 18:40:00|1740.7|1740.4|1745|1744.7|1745.3|1745|1735.9|1735.6|2509
1652294700000|2022-05-11 18:45:00|1744.8|1744.5|1738.5|1738.2|1746.5|1746.2|1737.4|1737.1|2096
1652295000000|2022-05-11 18:50:00|1739.6|1739.3|1734.8|1734.5|1739.6|1739.3|1733.4|1733.1|1681
1652295300000|2022-05-11 18:55:00|1734.9|1734.6|1734.7|1734.4|1736.8|1736.5|1732.4|1732.1|1279
1652295600000|2022-05-11 19:00:00|1734.6|1734.3|1731.2|1730.9|1736.2|1735.9|1730.7|1730.4|1826
1652295900000|2022-05-11 19:05:00|1731.1|1730.8|1733.8|1733.5|1734.6|1734.3|1729|1728.7|1759
1652296200000|2022-05-11 19:10:00|1733.5|1733.2|1730.9|1730.6|1735.7|1735.4|1729.8|1729.5|1585
1652296500000|2022-05-11 19:15:00|1730.7|1730.4|1730.5|1730.2|1732.9|1732.6|1726.7|1726.4|2568
1652296800000|2022-05-11 19:20:00|1730|1729.7|1727.6|1727.3|1731.1|1730.8|1726.2|1725.9|1747
1652297100000|2022-05-11 19:25:00|1727.7|1727.4|1728.2|1727.9|1731.9|1731.6|1726.5|1726.2|1358
1652297400000|2022-05-11 19:30:00|1728.6|1728.3|1727.4|1727.1|1731|1730.7|1726.4|1726.1|2049
1652297700000|2022-05-11 19:35:00|1727.2|1726.9|1722.6|1722.3|1727.8|1727.5|1722.2|1721.9|2034
1652298000000|2022-05-11 19:40:00|1722.5|1722.2|1721.6|1721.3|1723.9|1723.6|1720.7|1720.4|1734
1652298300000|2022-05-11 19:45:00|1721.7|1721.4|1715.5|1715.2|1721.9|1721.6|1715.4|1715.1|3239
1652298600000|2022-05-11 19:50:00|1717.8|1717.5|1717.5|1717.2|1718.2|1717.9|1714.4|1714.1|4200
1652298900000|2022-05-11 19:55:00|1717.7|1717.4|1718|1717.7|1718.8|1718.5|1715.5|1715.2|9734
1652299200000|2022-05-11 20:00:00|1717.7|1717.4|1719.6|1719.3|1719.6|1719.3|1715.8|1715.5|4480
1652299500000|2022-05-11 20:05:00|1719.7|1719.4|1721.1|1720.8|1722.1|1721.8|1719.6|1719.3|1714
1652299800000|2022-05-11 20:10:00|1721|1720.7|1721.4|1721.1|1722.6|1722.3|1721|1720.7|1733
1652300100000|2022-05-11 20:15:00|1721.6|1721.3|1722.7|1722.4|1723.5|1723.2|1721.3|1721|1158
1652300400000|2022-05-11 20:20:00|1722.6|1722.3|1722.2|1721.9|1723|1722.7|1721.3|1721|476
1652300700000|2022-05-11 20:25:00|1722.4|1722.1|1723.4|1723.1|1723.4|1723.1|1721.9|1721.6|829
1652301000000|2022-05-11 20:30:00|1723.6|1723.3|1723.7|1723.4|1724.1|1723.8|1722.9|1722.6|394
1652301300000|2022-05-11 20:35:00|1723.8|1723.5|1724.4|1724.1|1724.5|1724.2|1723.4|1723.1|438
1652301600000|2022-05-11 20:40:00|1724.5|1724.2|1725.7|1725.4|1726.6|1726.3|1724.4|1724.1|522
1652301900000|2022-05-11 20:45:00|1725.6|1725.3|1726.8|1726.5|1727.3|1727|1725.5|1725.2|608
1652302200000|2022-05-11 20:50:00|1726.9|1726.6|1726.9|1726.6|1727.3|1727|1726.3|1726|402
1652302500000|2022-05-11 20:55:00|1726.8|1726.5|1726.4|1725.6|1727|1726.7|1724.6|1724.3|380
1652302800000|2022-05-11 21:00:00|1726.5|1725.7|1726.5|1725.7|1726.6|1725.8|1726.3|1725.5|1
1652303100000|2022-05-11 21:05:00|1726.6|1725.8|1725.5|1724.7|1726.7|1725.9|1725.4|1724.6|0
1652303400000|2022-05-11 21:10:00|1725.4|1724.6|1724.4|1723.6|1725.5|1724.7|1724.4|1723.6|0
1652303700000|2022-05-11 21:15:00|1724|1723.2|1722.5|1721.7|1724|1723.2|1722.4|1721.6|0
1652304000000|2022-05-11 21:20:00|1722.6|1721.8|1722.2|1721.4|1722.6|1721.8|1721.5|1720.7|0
1652304300000|2022-05-11 21:25:00|1722.1|1721.3|1722.1|1721.3|1722.4|1721.6|1722|1721.2|0
1652304600000|2022-05-11 21:30:00|1722.2|1721.4|1722.4|1721.6|1722.6|1721.8|1722|1721.2|0
1652304900000|2022-05-11 21:35:00|1722.3|1721.5|1722.3|1721.5|1722.5|1721.7|1722|1721.2|0
1652305200000|2022-05-11 21:40:00|1722.5|1721.7|1722.2|1721.4|1722.5|1721.7|1722.2|1721.4|0
1652305500000|2022-05-11 21:45:00|1722.3|1721.5|1722.7|1721.9|1722.7|1721.9|1722.3|1721.5|0
1652305800000|2022-05-11 21:50:00|1722.8|1722|1722.8|1722|1722.8|1722|1722.7|1721.9|0
1652306100000|2022-05-11 21:55:00|1722.7|1721.9|1723.2|1722.4|1723.4|1722.6|1722.6|1721.8|0
1652306400000|2022-05-11 22:00:00|1722.9|1722.1|1724.6|1724.3|1725.6|1725.3|1722.7|1722.1|234
1652306700000|2022-05-11 22:05:00|1724.5|1724.2|1723.1|1722.8|1724.5|1724.2|1722.1|1721.8|324
1652307000000|2022-05-11 22:10:00|1723.2|1722.9|1720.1|1719.8|1723.4|1723.1|1719.7|1719.4|160
1652307300000|2022-05-11 22:15:00|1720.2|1719.9|1719.8|1719.5|1721.4|1721.1|1718.5|1718.2|133
1652307600000|2022-05-11 22:20:00|1719.7|1719.4|1719.1|1718.8|1720.8|1720.5|1719.1|1718.8|73
1652307900000|2022-05-11 22:25:00|1719|1718.7|1720.2|1719.9|1721|1720.7|1718.9|1718.6|43
1652308200000|2022-05-11 22:30:00|1720.3|1720|1722.1|1721.8|1722.2|1721.9|1720.3|1720|27
1652308500000|2022-05-11 22:35:00|1722.2|1721.9|1722.4|1722.1|1723.5|1723.2|1722.1|1721.8|107
1652308800000|2022-05-11 22:40:00|1722.5|1722.2|1722.5|1722.2|1722.7|1722.4|1722.1|1721.8|77
1652309100000|2022-05-11 22:45:00|1722.6|1722.3|1722.6|1722.3|1723.1|1722.8|1722|1721.7|59
1652309400000|2022-05-11 22:50:00|1722.7|1722.4|1723.9|1723.6|1724.3|1724|1721.3|1721|74
1652309700000|2022-05-11 22:55:00|1724.1|1723.8|1724.5|1724.2|1724.8|1724.5|1723.4|1723.1|68
1652310000000|2022-05-11 23:00:00|1724.6|1724.3|1724.2|1723.9|1724.9|1724.6|1724|1723.7|78
1652310300000|2022-05-11 23:05:00|1724.3|1724|1724|1723.7|1724.4|1724.1|1723.4|1723.1|30
1652310600000|2022-05-11 23:10:00|1724.1|1723.8|1723.9|1723.6|1724.5|1724.2|1723.6|1723.3|67
1652310900000|2022-05-11 23:15:00|1724|1723.7|1724.4|1724.1|1724.7|1724.4|1723.9|1723.6|47
1652311200000|2022-05-11 23:20:00|1724.3|1724|1723.2|1722.9|1724.4|1724.1|1723.2|1722.9|64
1652311500000|2022-05-11 23:25:00|1723.3|1723|1722.9|1722.6|1723.6|1723.3|1722.9|1722.6|71
1652311800000|2022-05-11 23:30:00|1722.8|1722.5|1724.2|1723.9|1724.3|1724|1722.2|1721.9|86
1652312100000|2022-05-11 23:35:00|1724.3|1724|1725.1|1724.8|1725.4|1725.1|1724|1723.7|83
1652312400000|2022-05-11 23:40:00|1725|1724.7|1725.4|1725.1|1725.7|1725.4|1724.5|1724.2|123
1652312700000|2022-05-11 23:45:00|1725.5|1725.2|1725|1724.7|1726.7|1726.4|1724.9|1724.6|237
1652313000000|2022-05-11 23:50:00|1724.9|1724.6|1723.5|1723.2|1725.2|1724.9|1723.3|1723|128
1652313300000|2022-05-11 23:55:00|1723.4|1723.1|1725.3|1725|1725.4|1725.1|1723.3|1723|116
1652313600000|2022-05-12 00:00:00|1725.1|1724.8|1722.1|1721.8|1725.1|1724.8|1720.9|1720.6|194
1652313900000|2022-05-12 00:05:00|1722|1721.7|1724.3|1724|1725.6|1725.3|1721.4|1721.1|139
1652314200000|2022-05-12 00:10:00|1724.2|1723.9|1721.5|1721.2|1724.2|1723.9|1721.3|1721|83
1652314500000|2022-05-12 00:15:00|1721.4|1721.1|1715.9|1715.6|1721.5|1721.2|1715.3|1715|490
1652314800000|2022-05-12 00:20:00|1715.7|1715.4|1716.1|1715.8|1716.7|1716.4|1714.2|1713.9|208
1652315100000|2022-05-12 00:25:00|1715.6|1715.3|1717.4|1717.1|1717.8|1717.5|1714.6|1714.3|103
1652315400000|2022-05-12 00:30:00|1717.5|1717.2|1716.6|1716.3|1717.5|1717.2|1715.5|1715.2|79
1652315700000|2022-05-12 00:35:00|1716.5|1716.2|1720.4|1720.1|1720.6|1720.3|1716.2|1715.9|149
1652316000000|2022-05-12 00:40:00|1720.7|1720.4|1725.9|1725.6|1726.7|1726.4|1720.7|1720.4|376
1652316300000|2022-05-12 00:45:00|1726|1725.7|1726.3|1726|1726.6|1726.3|1724.2|1723.9|180
1652316600000|2022-05-12 00:50:00|1726.4|1726.1|1728.2|1727.9|1728.8|1728.5|1726.3|1726|183
1652316900000|2022-05-12 00:55:00|1728.1|1727.8|1727.9|1727.6|1728.3|1728|1726.8|1726.5|127
1652317200000|2022-05-12 01:00:00|1727.6|1727.3|1726.4|1726.1|1727.7|1727.4|1725.8|1725.5|83
1652317500000|2022-05-12 01:05:00|1726.5|1726.2|1724.2|1723.9|1726.7|1726.4|1723|1722.7|88
1652317800000|2022-05-12 01:10:00|1724.1|1723.8|1724.6|1724.3|1726.4|1726.1|1724|1723.7|67
1652318100000|2022-05-12 01:15:00|1724.5|1724.2|1725.3|1725|1727.8|1727.5|1724.5|1724.2|201
1652318400000|2022-05-12 01:20:00|1725.4|1725.1|1724.6|1724.3|1725.9|1725.6|1723.9|1723.6|60
1652318700000|2022-05-12 01:25:00|1724.7|1724.4|1725.7|1725.4|1726.8|1726.5|1724.7|1724.4|46
1652319000000|2022-05-12 01:30:00|1725.8|1725.5|1727|1726.7|1727.8|1727.5|1725.4|1725.1|76
1652319300000|2022-05-12 01:35:00|1726.9|1726.6|1725.9|1725.6|1727|1726.7|1725.3|1725|61
1652319600000|2022-05-12 01:40:00|1725.8|1725.5|1727.7|1727.4|1728.1|1727.8|1725|1724.7|44
1652319900000|2022-05-12 01:45:00|1727.6|1727.3|1729|1728.7|1729.4|1729.1|1727.6|1727.3|80
1652320200000|2022-05-12 01:50:00|1729.1|1728.8|1728.2|1727.9|1729.7|1729.4|1728.2|1727.9|41
1652320500000|2022-05-12 01:55:00|1728.1|1727.8|1727.8|1727.5|1729.7|1729.4|1727.2|1726.9|92
1652320800000|2022-05-12 02:00:00|1727.7|1727.4|1727.2|1726.9|1727.8|1727.5|1726.5|1726.2|47
1652321100000|2022-05-12 02:05:00|1727.1|1726.8|1726.9|1726.6|1728|1727.7|1726.6|1726.3|55
1652321400000|2022-05-12 02:10:00|1727|1726.7|1727.7|1727.4|1728.4|1728.1|1726.8|1726.5|92
1652321700000|2022-05-12 02:15:00|1727.8|1727.5|1728.9|1728.6|1728.9|1728.6|1727.5|1727.2|92
1652322000000|2022-05-12 02:20:00|1728.8|1728.5|1728.6|1728.3|1729.3|1729|1728.3|1728|47
1652322300000|2022-05-12 02:25:00|1728.5|1728.2|1727.4|1727.1|1728.5|1728.2|1726.8|1726.5|58
1652322600000|2022-05-12 02:30:00|1727.6|1727.3|1725.4|1725.1|1728.1|1727.8|1724.5|1724.2|265
1652322900000|2022-05-12 02:35:00|1725.2|1724.9|1724.2|1723.9|1725.3|1725|1724.1|1723.8|48
1652323200000|2022-05-12 02:40:00|1724.3|1724|1723.7|1723.4|1724.8|1724.5|1723.7|1723.4|48
1652323500000|2022-05-12 02:45:00|1723.8|1723.5|1723.4|1723.1|1725.3|1725|1723.3|1723|148
1652323800000|2022-05-12 02:50:00|1723.3|1723|1722.6|1722.3|1723.5|1723.2|1721.6|1721.3|104
1652324100000|2022-05-12 02:55:00|1722.5|1722.2|1724.8|1724.5|1724.9|1724.6|1722.4|1722.1|32
1652324400000|2022-05-12 03:00:00|1724.9|1724.6|1724.3|1724|1725.6|1725.3|1724.2|1723.9|33
1652324700000|2022-05-12 03:05:00|1724.2|1723.9|1724.2|1723.9|1724.7|1724.4|1723.4|1723.1|53
1652325000000|2022-05-12 03:10:00|1724.1|1723.8|1723.4|1723.1|1724.2|1723.9|1722.9|1722.6|45
1652325300000|2022-05-12 03:15:00|1723.3|1723|1724.4|1724.1|1725.4|1725.1|1723.3|1723|71
1652325600000|2022-05-12 03:20:00|1724.3|1724|1725.3|1725|1725.7|1725.4|1724|1723.7|130
1652325900000|2022-05-12 03:25:00|1725.4|1725.1|1725.5|1725.2|1725.9|1725.6|1725.1|1724.8|54
1652326200000|2022-05-12 03:30:00|1725.4|1725.1|1726.2|1725.9|1726.5|1726.2|1725.3|1725|75
1652326500000|2022-05-12 03:35:00|1726.3|1726|1726.1|1725.8|1726.6|1726.3|1725.5|1725.2|32
1652326800000|2022-05-12 03:40:00|1725.9|1725.6|1724.3|1724|1726.3|1726|1723.4|1723.1|94
1652327100000|2022-05-12 03:45:00|1724.4|1724.1|1725.4|1725.1|1725.6|1725.3|1724.2|1723.9|33
1652327400000|2022-05-12 03:50:00|1725.5|1725.2|1724.4|1724.1|1725.5|1725.2|1723.7|1723.4|28
1652327700000|2022-05-12 03:55:00|1724.5|1724.2|1724.9|1724.6|1725.1|1724.8|1723.8|1723.5|40
1652328000000|2022-05-12 04:00:00|1724.8|1724.5|1725.1|1724.8|1725.7|1725.4|1724.7|1724.4|32
1652328300000|2022-05-12 04:05:00|1725|1724.7|1723.7|1723.4|1725|1724.7|1723.2|1722.9|69
1652328600000|2022-05-12 04:10:00|1723.8|1723.5|1723.5|1723.2|1724.1|1723.8|1722.9|1722.6|63
1652328900000|2022-05-12 04:15:00|1723.6|1723.3|1723|1722.7|1723.9|1723.6|1722.9|1722.6|66
1652329200000|2022-05-12 04:20:00|1723.1|1722.8|1721.2|1720.9|1723.1|1722.8|1721.1|1720.8|75
1652329500000|2022-05-12 04:25:00|1721.3|1721|1721.6|1721.3|1721.7|1721.4|1720.9|1720.6|69
1652329800000|2022-05-12 04:30:00|1721.5|1721.2|1721.4|1721.1|1722.2|1721.9|1721.1|1720.8|61
1652330100000|2022-05-12 04:35:00|1721.5|1721.2|1720.5|1720.2|1721.6|1721.3|1720.1|1719.8|89
1652330400000|2022-05-12 04:40:00|1720.7|1720.4|1719.5|1719.2|1720.8|1720.5|1719.4|1719.1|146
1652330700000|2022-05-12 04:45:00|1719.6|1719.3|1720.1|1719.8|1720.5|1720.2|1719|1718.7|126
1652331000000|2022-05-12 04:50:00|1720.4|1720.1|1720.6|1720.3|1721.7|1721.4|1719.9|1719.6|55
1652331300000|2022-05-12 04:55:00|1720.5|1720.2|1719.4|1719.1|1720.9|1720.6|1719.4|1719.1|84
1652331600000|2022-05-12 05:00:00|1719.5|1719.2|1720.9|1720.6|1721.9|1721.6|1719.5|1719.2|54
1652331900000|2022-05-12 05:05:00|1720.8|1720.5|1719.3|1719|1720.8|1720.5|1719|1718.7|83
1652332200000|2022-05-12 05:10:00|1719.2|1718.9|1717.3|1717|1719.4|1719.1|1717.1|1716.8|94
1652332500000|2022-05-12 05:15:00|1717.4|1717.1|1716.5|1716.2|1717.4|1717.1|1715.7|1715.4|130
1652332800000|2022-05-12 05:20:00|1716.6|1716.3|1712.6|1712.3|1717|1716.7|1712.4|1712.1|251
1652333100000|2022-05-12 05:25:00|1712.7|1712.4|1715.4|1715.1|1715.5|1715.2|1712.6|1712.3|100
1652333400000|2022-05-12 05:30:00|1715.5|1715.2|1716.2|1715.9|1716.7|1716.4|1715.3|1715|70
1652333700000|2022-05-12 05:35:00|1716.3|1716|1714.9|1714.6|1717.3|1717|1714.4|1714.1|58
1652334000000|2022-05-12 05:40:00|1715.1|1714.8|1713.3|1713|1715.4|1715.1|1713|1712.7|125
1652334300000|2022-05-12 05:45:00|1713.2|1712.9|1712.1|1711.8|1714|1713.7|1711.7|1711.4|253
1652334600000|2022-05-12 05:50:00|1712|1711.7|1711.7|1711.4|1712.2|1711.9|1711.1|1710.8|199
1652334900000|2022-05-12 05:55:00|1711.8|1711.5|1710.9|1710.6|1713.1|1712.8|1710.7|1710.4|182
1652335200000|2022-05-12 06:00:00|1710.8|1710.5|1713.4|1713.1|1713.8|1713.5|1710|1709.7|287
1652335500000|2022-05-12 06:05:00|1713.5|1713.2|1716.1|1715.8|1716.9|1716.6|1713.4|1713.1|117
1652335800000|2022-05-12 06:10:00|1716|1715.7|1716.5|1716.2|1717.2|1716.9|1715.6|1715.3|140
1652336100000|2022-05-12 06:15:00|1716.4|1716.1|1713.5|1713.2|1716.8|1716.5|1712.7|1712.4|274
1652336400000|2022-05-12 06:20:00|1713.6|1713.3|1716.6|1716.3|1717.5|1717.2|1713|1712.7|246
1652336700000|2022-05-12 06:25:00|1716.5|1716.2|1714.6|1714.3|1717|1716.7|1714.6|1714.3|87
1652337000000|2022-05-12 06:30:00|1714.7|1714.4|1715.9|1715.6|1716.4|1716.1|1714.7|1714.4|109
1652337300000|2022-05-12 06:35:00|1716|1715.7|1716.2|1715.9|1717.6|1717.3|1715.9|1715.6|58
1652337600000|2022-05-12 06:40:00|1716.3|1716|1715.6|1715.3|1717.7|1717.4|1714.9|1714.6|152
1652337900000|2022-05-12 06:45:00|1715.7|1715.4|1711.5|1711.2|1715.7|1715.4|1710|1709.7|415
1652338200000|2022-05-12 06:50:00|1711.4|1711.1|1712.4|1712.1|1713.1|1712.8|1711.1|1710.8|178
1652338500000|2022-05-12 06:55:00|1712.5|1712.2|1710.6|1710.3|1713.6|1713.3|1710.1|1709.8|610
1652338800000|2022-05-12 07:00:00|1710.7|1710.4|1709.8|1709.5|1711.4|1711.1|1707.7|1707.4|679
1652339100000|2022-05-12 07:05:00|1709.7|1709.4|1709.2|1708.9|1710|1709.7|1707.1|1706.8|396
1652339400000|2022-05-12 07:10:00|1709|1708.7|1708.3|1708|1709.5|1709.2|1706|1705.7|639
1652339700000|2022-05-12 07:15:00|1708.4|1708.1|1708.5|1708.2|1713|1712.7|1707.8|1707.5|403
1652340000000|2022-05-12 07:20:00|1708.6|1708.3|1707|1706.7|1708.6|1708.3|1704.6|1704.3|386
1652340300000|2022-05-12 07:25:00|1707.2|1706.9|1711|1710.7|1712|1711.7|1706.8|1706.5|312
1652340600000|2022-05-12 07:30:00|1710.9|1710.6|1709.8|1709.5|1712|1711.7|1707.2|1706.9|196
1652340900000|2022-05-12 07:35:00|1709.7|1709.4|1707.8|1707.5|1711|1710.7|1707.6|1707.3|318
1652341200000|2022-05-12 07:40:00|1707.7|1707.4|1713.1|1712.8|1713.3|1713|1706.9|1706.6|591
1652341500000|2022-05-12 07:45:00|1712.9|1712.6|1721.3|1721|1721.7|1721.4|1712.7|1712.4|575
1652341800000|2022-05-12 07:50:00|1721.4|1721.1|1717.9|1717.6|1722.3|1722|1716.8|1716.5|356
1652342100000|2022-05-12 07:55:00|1718|1717.7|1717.5|1717.2|1718.1|1717.8|1715.4|1715.1|297
1652342400000|2022-05-12 08:00:00|1717.8|1717.5|1712.4|1712.1|1718.7|1718.4|1710.5|1710.2|574
1652342700000|2022-05-12 08:05:00|1712.3|1712|1713.8|1713.5|1714.4|1714.1|1710.3|1710|356
1652343000000|2022-05-12 08:10:00|1713.6|1713.3|1712.9|1712.6|1715.2|1714.9|1711.6|1711.3|226
1652343300000|2022-05-12 08:15:00|1713|1712.7|1712.2|1711.9|1715.2|1714.9|1712.1|1711.8|208
1652343600000|2022-05-12 08:20:00|1712.1|1711.8|1711.6|1711.3|1712.6|1712.3|1709.9|1709.6|230
1652343900000|2022-05-12 08:25:00|1711.4|1711.1|1712.3|1712|1713.1|1712.8|1710.3|1710|206
1652344200000|2022-05-12 08:30:00|1712.4|1712.1|1711|1710.7|1715.3|1715|1710.1|1709.8|297
1652344500000|2022-05-12 08:35:00|1710.9|1710.6|1709.3|1709|1711.1|1710.8|1708.3|1708|323
1652344800000|2022-05-12 08:40:00|1709|1708.7|1707.4|1707.1|1709.4|1709.1|1706.5|1706.2|350
1652345100000|2022-05-12 08:45:00|1707.5|1707.2|1706|1705.7|1707.5|1707.2|1704.1|1703.8|524
1652345400000|2022-05-12 08:50:00|1706.2|1705.9|1708.5|1708.2|1709.1|1708.8|1705.9|1705.6|239
1652345700000|2022-05-12 08:55:00|1708.4|1708.1|1708.1|1707.8|1709.3|1709|1707.4|1707.1|349
1652346000000|2022-05-12 09:00:00|1708|1707.7|1705.3|1705|1709.4|1709.1|1705|1704.7|312
1652346300000|2022-05-12 09:05:00|1705.4|1705.1|1706.8|1706.5|1707.3|1707|1705.3|1705|131
1652346600000|2022-05-12 09:10:00|1706.9|1706.6|1706.6|1706.3|1707.7|1707.4|1704.7|1704.4|201
1652346900000|2022-05-12 09:15:00|1706.4|1706.1|1709|1708.7|1709.2|1708.9|1704.9|1704.6|330
1652347200000|2022-05-12 09:20:00|1708.9|1708.6|1707.1|1706.8|1709.3|1709|1706.8|1706.5|238
1652347500000|2022-05-12 09:25:00|1707.2|1706.9|1706.5|1706.2|1708.1|1707.8|1705.3|1705|187
1652347800000|2022-05-12 09:30:00|1706.4|1706.1|1703.7|1703.4|1706.9|1706.6|1702.1|1701.8|519
1652348100000|2022-05-12 09:35:00|1703.6|1703.3|1707.2|1706.9|1707.5|1707.2|1703.6|1703.3|185
1652348400000|2022-05-12 09:40:00|1707.3|1707|1707.4|1707.1|1708.2|1707.9|1706.1|1705.8|114
1652348700000|2022-05-12 09:45:00|1707.5|1707.2|1709.8|1709.5|1710.3|1710|1707.2|1706.9|214
1652349000000|2022-05-12 09:50:00|1709.6|1709.3|1709|1708.7|1709.7|1709.4|1708|1707.7|103
1652349300000|2022-05-12 09:55:00|1708.9|1708.6|1707.4|1707.1|1709.3|1709|1707|1706.7|374
1652349600000|2022-05-12 10:00:00|1707.5|1707.2|1707.7|1707.4|1708.8|1708.5|1706.6|1706.3|282
1652349900000|2022-05-12 10:05:00|1707.8|1707.5|1709.5|1709.2|1710.5|1710.2|1707.3|1707|276
1652350200000|2022-05-12 10:10:00|1709.6|1709.3|1707.7|1707.4|1710.2|1709.9|1707.7|1707.4|128
1652350500000|2022-05-12 10:15:00|1707.6|1707.3|1708.6|1708.3|1708.6|1708.3|1707.3|1707|233
1652350800000|2022-05-12 10:20:00|1708.5|1708.2|1708.2|1707.9|1708.9|1708.6|1707|1706.7|205
1652351100000|2022-05-12 10:25:00|1708.3|1708|1713.5|1713.2|1713.7|1713.4|1708.1|1707.8|307
1652351400000|2022-05-12 10:30:00|1713.6|1713.3|1712.2|1711.9|1713.8|1713.5|1711.6|1711.3|264
1652351700000|2022-05-12 10:35:00|1712.3|1712|1710.8|1710.5|1713.4|1713.1|1710.1|1709.8|297
1652352000000|2022-05-12 10:40:00|1710.9|1710.6|1709.7|1709.4|1711.1|1710.8|1709.2|1708.9|195
1652352300000|2022-05-12 10:45:00|1709.8|1709.5|1709|1708.7|1710|1709.7|1708.6|1708.3|104
1652352600000|2022-05-12 10:50:00|1709.1|1708.8|1711.3|1711|1712.1|1711.8|1708.9|1708.6|272
1652352900000|2022-05-12 10:55:00|1711.6|1711.3|1713.5|1713.2|1714.7|1714.4|1711.4|1711.1|222
1652353200000|2022-05-12 11:00:00|1713.8|1713.5|1712.1|1711.8|1714.9|1714.6|1711.8|1711.5|373
1652353500000|2022-05-12 11:05:00|1712|1711.7|1711.4|1711.1|1712.4|1712.1|1710.9|1710.6|194
1652353800000|2022-05-12 11:10:00|1711.5|1711.2|1714.6|1714.3|1714.6|1714.3|1710.9|1710.6|159
1652354100000|2022-05-12 11:15:00|1714.5|1714.2|1714.3|1714|1715.3|1715|1714.2|1713.9|188
1652354400000|2022-05-12 11:20:00|1714.4|1714.1|1717.3|1717|1718.9|1718.6|1714.1|1713.8|421
1652354700000|2022-05-12 11:25:00|1717.2|1716.9|1715.4|1715.1|1718.2|1717.9|1714.8|1714.5|348
1652355000000|2022-05-12 11:30:00|1715.3|1715|1711.8|1711.5|1715.3|1715|1711.5|1711.2|483
1652355300000|2022-05-12 11:35:00|1711.7|1711.4|1710.5|1710.2|1713.2|1712.9|1710.2|1709.9|434
1652355600000|2022-05-12 11:40:00|1710.4|1710.1|1710.2|1709.9|1711.7|1711.4|1708.5|1708.2|454
1652355900000|2022-05-12 11:45:00|1710.1|1709.8|1705.9|1705.6|1710.2|1709.9|1705.7|1705.4|786
1652356200000|2022-05-12 11:50:00|1706.1|1705.8|1705.3|1705|1707.3|1707|1704.3|1704|422
1652356500000|2022-05-12 11:55:00|1705.2|1704.9|1703.1|1702.8|1706.9|1706.6|1700.6|1700.3|861
1652356800000|2022-05-12 12:00:00|1702.9|1702.6|1704|1703.7|1705|1704.7|1702.7|1702.4|840
1652357100000|2022-05-12 12:05:00|1704.1|1703.8|1705.2|1704.9|1706.6|1706.3|1703.6|1703.3|591
1652357400000|2022-05-12 12:10:00|1705.1|1704.8|1707.4|1707.1|1707.7|1707.4|1705.1|1704.8|554
1652357700000|2022-05-12 12:15:00|1707.2|1706.9|1707.2|1706.9|1708.5|1708.2|1706|1705.7|645
1652358000000|2022-05-12 12:20:00|1707.3|1707|1705.5|1705.2|1708.1|1707.8|1704.3|1704|560
1652358300000|2022-05-12 12:25:00|1705.4|1705.1|1706.2|1705.9|1706.9|1706.6|1704.7|1704.4|397
1652358600000|2022-05-12 12:30:00|1705.1|1704.8|1707|1706.7|1711.1|1710.8|1704.3|1704|2039
1652358900000|2022-05-12 12:35:00|1707.2|1706.9|1708.9|1708.6|1709.4|1709.1|1706.4|1706.1|705
1652359200000|2022-05-12 12:40:00|1709|1708.7|1708.3|1708|1712.5|1712.2|1708.3|1708|1274
1652359500000|2022-05-12 12:45:00|1708.2|1707.9|1708.2|1707.9|1709.7|1709.4|1708|1707.7|344
1652359800000|2022-05-12 12:50:00|1708.4|1708.1|1709.5|1709.2|1710.9|1710.6|1708|1707.7|402
1652360100000|2022-05-12 12:55:00|1709.3|1709|1708.1|1707.8|1710.2|1709.9|1707|1706.7|567
1652360400000|2022-05-12 13:00:00|1708|1707.7|1707.8|1707.5|1709.7|1709.4|1705.9|1705.6|455
1652360700000|2022-05-12 13:05:00|1707.4|1707.1|1710.5|1710.2|1710.8|1710.5|1706.8|1706.5|412
1652361000000|2022-05-12 13:10:00|1710.3|1710|1710.2|1709.9|1710.7|1710.4|1708.5|1708.2|346
1652361300000|2022-05-12 13:15:00|1710.3|1710|1711.1|1710.8|1712|1711.7|1709.1|1708.8|678
1652361600000|2022-05-12 13:20:00|1711|1710.7|1712.3|1712|1714.1|1713.8|1710.8|1710.5|737
1652361900000|2022-05-12 13:25:00|1711.9|1711.6|1708.8|1708.5|1712.3|1712|1708.8|1708.5|1483
1652362200000|2022-05-12 13:30:00|1708.2|1707.9|1706.3|1706|1715.2|1714.9|1704.9|1704.6|10612
1652362500000|2022-05-12 13:35:00|1706.2|1705.9|1703.4|1703.1|1710.5|1710.2|1701.6|1701.3|5996
1652362800000|2022-05-12 13:40:00|1703.3|1703|1711|1710.7|1712.8|1712.5|1700.4|1700.1|6849
1652363100000|2022-05-12 13:45:00|1710.9|1710.6|1715.9|1715.6|1722.7|1722.4|1707.6|1707.3|6997
1652363400000|2022-05-12 13:50:00|1716.1|1715.8|1718.6|1718.3|1721.6|1721.3|1712.6|1712.3|5137
1652363700000|2022-05-12 13:55:00|1719|1718.7|1712.2|1711.9|1719|1718.7|1706.9|1706.6|5345
1652364000000|2022-05-12 14:00:00|1711.5|1711.2|1713.5|1713.2|1714.8|1714.5|1705.8|1705.5|5313
1652364300000|2022-05-12 14:05:00|1713.7|1713.4|1729.3|1729|1730.3|1730|1713.7|1713.4|5430
1652364600000|2022-05-12 14:10:00|1729.2|1728.9|1733.4|1733.1|1736.9|1736.6|1725.8|1725.5|7549
1652364900000|2022-05-12 14:15:00|1733.2|1732.9|1732.6|1732.3|1734.2|1733.9|1724.5|1724.2|5554
1652365200000|2022-05-12 14:20:00|1732.5|1732.2|1740.6|1740.3|1743.6|1743.3|1729.7|1729.4|4608
1652365500000|2022-05-12 14:25:00|1740.7|1740.4|1735.1|1734.8|1742.3|1742|1732.3|1732|4481
1652365800000|2022-05-12 14:30:00|1735.6|1735.3|1732.6|1732.3|1740|1739.7|1729.7|1729.4|4433
1652366100000|2022-05-12 14:35:00|1732.8|1732.5|1737.5|1737.2|1738.6|1738.3|1727.5|1727.2|3279
1652366400000|2022-05-12 14:40:00|1737.7|1737.4|1732.9|1732.6|1738.2|1737.9|1729.9|1729.6|3750
1652366700000|2022-05-12 14:45:00|1733.7|1733.4|1738|1737.7|1739.3|1739|1731|1730.7|2680
1652367000000|2022-05-12 14:50:00|1738.2|1737.9|1742.7|1742.4|1744.2|1743.9|1737.9|1737.6|3478
1652367300000|2022-05-12 14:55:00|1743.2|1742.9|1745.9|1745.6|1746.6|1746.3|1741.7|1741.4|2609
1652367600000|2022-05-12 15:00:00|1746.1|1745.8|1749.5|1749.2|1749.5|1749.2|1741.7|1741.4|2568
1652367900000|2022-05-12 15:05:00|1749.4|1749.1|1753.8|1753.5|1753.8|1753.5|1746.2|1745.9|2671
1652368200000|2022-05-12 15:10:00|1754|1753.7|1746|1745.7|1754.2|1753.9|1746|1745.7|3039
1652368500000|2022-05-12 15:15:00|1745.9|1745.6|1744.6|1744.3|1748.6|1748.3|1743.3|1743|2708
1652368800000|2022-05-12 15:20:00|1744.8|1744.5|1743|1742.7|1747.8|1747.5|1741.1|1740.8|2162
1652369100000|2022-05-12 15:25:00|1743.1|1742.8|1743.1|1742.8|1746.5|1746.2|1741.7|1741.4|1700
1652369400000|2022-05-12 15:30:00|1743|1742.7|1739.3|1739|1745.5|1745.2|1736.1|1735.8|2672
1652369700000|2022-05-12 15:35:00|1739.9|1739.6|1743.2|1742.9|1744|1743.7|1737|1736.7|2075
1652370000000|2022-05-12 15:40:00|1743.1|1742.8|1735.3|1735|1743.5|1743.2|1735.1|1734.8|2000
1652370300000|2022-05-12 15:45:00|1735.1|1734.8|1729.7|1729.4|1735.6|1735.3|1729.4|1729.1|2627
1652370600000|2022-05-12 15:50:00|1729.6|1729.3|1727|1726.7|1729.6|1729.3|1724.3|1724|2587
1652370900000|2022-05-12 15:55:00|1726.7|1726.4|1720.6|1720.3|1727.2|1726.9|1720.5|1720.2|2583
1652371200000|2022-05-12 16:00:00|1720.7|1720.4|1722.9|1722.6|1723.5|1723.2|1718.4|1718.1|2193
1652371500000|2022-05-12 16:05:00|1723.1|1722.8|1721.1|1720.8|1723.5|1723.2|1719.1|1718.8|2015
1652371800000|2022-05-12 16:10:00|1721.3|1721|1720.1|1719.8|1724.5|1724.2|1716.3|1716|2300
1652372100000|2022-05-12 16:15:00|1719.9|1719.6|1720.4|1720.1|1722.4|1722.1|1716.3|1716|1766
1652372400000|2022-05-12 16:20:00|1720.3|1720|1725.7|1725.4|1725.8|1725.5|1717.5|1717.2|1685
1652372700000|2022-05-12 16:25:00|1725.5|1725.2|1730.7|1730.4|1731.9|1731.6|1724.9|1724.6|2250
1652373000000|2022-05-12 16:30:00|1730.8|1730.5|1736.5|1736.2|1737.3|1737|1730.1|1729.8|2107
1652373300000|2022-05-12 16:35:00|1736.6|1736.3|1734.8|1734.5|1738.7|1738.4|1734.5|1734.2|1666
1652373600000|2022-05-12 16:40:00|1735|1734.7|1738.7|1738.4|1738.7|1738.4|1727.3|1727|1809
1652373900000|2022-05-12 16:45:00|1739.3|1739|1736.2|1735.9|1741|1740.7|1734.8|1734.5|1799
1652374200000|2022-05-12 16:50:00|1736|1735.7|1735.6|1735.3|1738.1|1737.8|1732.7|1732.4|1478
1652374500000|2022-05-12 16:55:00|1735.8|1735.5|1732|1731.7|1738.5|1738.2|1730.2|1729.9|1559
1652374800000|2022-05-12 17:00:00|1731.8|1731.5|1726.7|1726.4|1734.7|1734.4|1726|1725.7|1876
1652375100000|2022-05-12 17:05:00|1726.8|1726.5|1726.9|1726.6|1728.5|1728.2|1723.6|1723.3|1644
1652375400000|2022-05-12 17:10:00|1726.8|1726.5|1726.5|1726.2|1731.2|1730.9|1724.4|1724.1|2232
1652375700000|2022-05-12 17:15:00|1726.4|1726.1|1723.1|1722.8|1729.4|1729.1|1722.2|1721.9|1805
1652376000000|2022-05-12 17:20:00|1723|1722.7|1723.4|1723.1|1727.2|1726.9|1720.9|1720.6|1932
1652376300000|2022-05-12 17:25:00|1723.6|1723.3|1722.3|1722|1724|1723.7|1718.9|1718.6|1775
1652376600000|2022-05-12 17:30:00|1722.2|1721.9|1718.8|1718.5|1724.4|1724.1|1716.2|1715.9|2191
1652376900000|2022-05-12 17:35:00|1718.9|1718.6|1715.3|1715|1720.8|1720.5|1714.2|1713.9|1817
1652377200000|2022-05-12 17:40:00|1715.2|1714.9|1714.2|1713.9|1715.3|1715|1711.6|1711.3|1483
1652377500000|2022-05-12 17:45:00|1714|1713.7|1708.2|1707.9|1715.4|1715.1|1707.8|1707.5|1628
1652377800000|2022-05-12 17:50:00|1708.1|1707.8|1709|1708.7|1710.1|1709.8|1707.3|1707|1217
1652378100000|2022-05-12 17:55:00|1708.7|1708.4|1711.1|1710.8|1713.5|1713.2|1707|1706.7|1998
1652378400000|2022-05-12 18:00:00|1710.7|1710.4|1713.9|1713.6|1715.9|1715.6|1710.2|1709.9|1178
1652378700000|2022-05-12 18:05:00|1713.5|1713.2|1707.4|1707.1|1713.9|1713.6|1707.2|1706.9|1390
1652379000000|2022-05-12 18:10:00|1707.3|1707|1709.8|1709.5|1710.3|1710|1707.2|1706.9|1380
1652379300000|2022-05-12 18:15:00|1709.7|1709.4|1712.4|1712.1|1713.1|1712.8|1707.1|1706.8|1264
1652379600000|2022-05-12 18:20:00|1712.5|1712.2|1709.7|1709.4|1715.1|1714.8|1708.8|1708.5|1347
1652379900000|2022-05-12 18:25:00|1709.6|1709.3|1712.4|1712.1|1713.5|1713.2|1707.3|1707|1669
1652380200000|2022-05-12 18:30:00|1712|1711.7|1708.3|1708|1713.6|1713.3|1705.5|1705.2|1831
1652380500000|2022-05-12 18:35:00|1708|1707.7|1704.5|1704.2|1708.2|1707.9|1704.3|1704|1675
1652380800000|2022-05-12 18:40:00|1704.6|1704.3|1706.1|1705.8|1706.8|1706.5|1702.8|1702.5|2210
1652381100000|2022-05-12 18:45:00|1706.2|1705.9|1705.8|1705.5|1710|1709.7|1705.4|1705.1|1959
1652381400000|2022-05-12 18:50:00|1705.7|1705.4|1706.5|1706.2|1709.7|1709.4|1703.4|1703.1|1509
1652381700000|2022-05-12 18:55:00|1706.6|1706.3|1706.1|1705.8|1707.8|1707.5|1703.6|1703.3|1435
1652382000000|2022-05-12 19:00:00|1706.2|1705.9|1711|1710.7|1711.3|1711|1704|1703.7|2106
1652382300000|2022-05-12 19:05:00|1711.3|1711|1708.4|1708.1|1711.7|1711.4|1706|1705.7|2011
1652382600000|2022-05-12 19:10:00|1708.3|1708|1708.8|1708.5|1709.2|1708.9|1704.4|1704.1|1618
1652382900000|2022-05-12 19:15:00|1709|1708.7|1717.6|1717.3|1718.9|1718.6|1708.6|1708.3|2991
1652383200000|2022-05-12 19:20:00|1717.7|1717.4|1725.4|1725.1|1727|1726.7|1716.6|1716.3|3831
1652383500000|2022-05-12 19:25:00|1725.3|1725|1720|1719.7|1729.2|1728.9|1719.2|1718.9|3434
1652383800000|2022-05-12 19:30:00|1719.9|1719.6|1725.5|1725.2|1728|1727.7|1719.4|1719.1|3370
1652384100000|2022-05-12 19:35:00|1725|1724.7|1729|1728.7|1729.5|1729.2|1722|1721.7|3658
1652384400000|2022-05-12 19:40:00|1729.3|1729|1728.4|1728.1|1733.1|1732.8|1725.2|1724.9|4496
1652384700000|2022-05-12 19:45:00|1728.1|1727.8|1729.4|1729.1|1734.3|1734|1727.1|1726.8|4473
1652385000000|2022-05-12 19:50:00|1728.7|1728.4|1731.8|1731.5|1736.1|1735.8|1728.7|1728.4|5500
1652385300000|2022-05-12 19:55:00|1731.7|1731.4|1739|1738.7|1740.5|1740.2|1729.8|1729.5|17685
1652385600000|2022-05-12 20:00:00|1738.5|1738.2|1738.2|1737.9|1739.4|1739.1|1736.5|1736.2|5591
1652385900000|2022-05-12 20:05:00|1738.1|1737.8|1738.3|1738|1738.8|1738.5|1737|1736.7|2058
1652386200000|2022-05-12 20:10:00|1738.2|1737.9|1734.5|1734.2|1738.7|1738.4|1733.9|1733.6|1759
1652386500000|2022-05-12 20:15:00|1734.3|1734|1736|1735.7|1736.6|1736.3|1733.7|1733.4|790
1652386800000|2022-05-12 20:20:00|1735.9|1735.6|1736.4|1736.1|1736.7|1736.4|1734.7|1734.4|266
1652387100000|2022-05-12 20:25:00|1736.5|1736.2|1735.9|1735.6|1736.7|1736.4|1735|1734.7|251
1652387400000|2022-05-12 20:30:00|1736|1735.7|1734.3|1734|1736|1735.7|1732.1|1731.8|546
1652387700000|2022-05-12 20:35:00|1734.4|1734.1|1732.4|1732.1|1734.9|1734.6|1730.5|1730.2|422
1652388000000|2022-05-12 20:40:00|1732.6|1732.3|1731.9|1731.6|1734.1|1733.8|1731.5|1731.2|253
1652388300000|2022-05-12 20:45:00|1732|1731.7|1729.2|1728.9|1733.3|1733|1729.1|1728.8|544
1652388600000|2022-05-12 20:50:00|1729.1|1728.8|1727.2|1726.9|1729.4|1729.1|1727.2|1726.9|405
1652388900000|2022-05-12 20:55:00|1727.3|1727|1729.8|1729|1730.1|1729.8|1726.1|1725.8|483
1652389200000|2022-05-12 21:00:00|1729.7|1728.9|1730.2|1729.4|1730.3|1729.5|1729.7|1728.9|0
1652389500000|2022-05-12 21:05:00|1730.1|1729.3|1730.3|1729.5|1730.3|1729.5|1730|1729.2|0
1652389800000|2022-05-12 21:10:00|1731.2|1730.4|1730.8|1730|1731.2|1730.4|1730.6|1729.8|0
1652390100000|2022-05-12 21:15:00|1730.9|1730.1|1730.8|1730|1730.9|1730.1|1730.7|1729.9|0
1652390400000|2022-05-12 21:20:00|1730.9|1730.1|1731.6|1730.8|1731.6|1730.8|1730.9|1730.1|0
1652390700000|2022-05-12 21:25:00|1731.5|1730.7|1731.8|1731|1731.8|1731|1731.4|1730.6|0
1652391000000|2022-05-12 21:30:00|1731.9|1731.1|1731.7|1730.9|1732|1731.2|1731.7|1730.9|0
1652391300000|2022-05-12 21:35:00|1731.8|1731|1731.9|1731.1|1731.9|1731.1|1731.7|1730.9|0
1652391600000|2022-05-12 21:40:00|1731.7|1730.9|1731.7|1730.9|1732.1|1731.3|1731.6|1730.8|0
1652391900000|2022-05-12 21:45:00|1731.8|1731|1731.9|1731.1|1732.2|1731.4|1731.8|1731|0
1652392200000|2022-05-12 21:50:00|1732|1731.2|1731.9|1731.1|1732.1|1731.3|1731.9|1731.1|0
1652392500000|2022-05-12 21:55:00|1732|1731.2|1732.1|1731.3|1732.2|1731.4|1731.9|1731.1|0
1652392800000|2022-05-12 22:00:00|1732.8|1732|1732.5|1732.2|1734|1733.7|1731.6|1731.3|158
1652393100000|2022-05-12 22:05:00|1732.6|1732.3|1733.2|1732.9|1734.1|1733.8|1731.7|1731.4|210
1652393400000|2022-05-12 22:10:00|1733.3|1733|1734.2|1733.9|1734.9|1734.6|1732.8|1732.5|88
1652393700000|2022-05-12 22:15:00|1734.1|1733.8|1734|1733.7|1734.5|1734.2|1732.7|1732.4|105
1652394000000|2022-05-12 22:20:00|1734.3|1734|1732.6|1732.3|1734.7|1734.4|1732.6|1732.3|86
1652394300000|2022-05-12 22:25:00|1732.7|1732.4|1735.2|1734.9|1735.2|1734.9|1732.7|1732.4|27
1652394600000|2022-05-12 22:30:00|1735.1|1734.8|1732.6|1732.3|1735.1|1734.8|1732.6|1732.3|59
1652394900000|2022-05-12 22:35:00|1732.9|1732.6|1732.9|1732.6|1733.1|1732.8|1732.7|1732.4|18
1652395200000|2022-05-12 22:40:00|1733|1732.7|1733.5|1733.2|1733.6|1733.3|1732.9|1732.6|25
1652395500000|2022-05-12 22:45:00|1733.6|1733.3|1733.2|1732.9|1734.1|1733.8|1732.9|1732.6|52
1652395800000|2022-05-12 22:50:00|1733.3|1733|1733.3|1733|1733.8|1733.5|1732.9|1732.6|43
1652396100000|2022-05-12 22:55:00|1733.4|1733.1|1733.6|1733.3|1733.8|1733.5|1732.9|1732.6|46
1652396400000|2022-05-12 23:00:00|1733.7|1733.4|1735.8|1735.5|1736.1|1735.8|1733.5|1733.2|86
1652396700000|2022-05-12 23:05:00|1735.9|1735.6|1736.2|1735.9|1738|1737.7|1735.8|1735.5|149
1652397000000|2022-05-12 23:10:00|1736.3|1736|1737.4|1737.1|1737.7|1737.4|1735.9|1735.6|86
1652397300000|2022-05-12 23:15:00|1737.2|1736.9|1737.2|1736.9|1737.3|1737|1736.1|1735.8|55
1652397600000|2022-05-12 23:20:00|1737.1|1736.8|1739|1738.7|1739|1738.7|1737.1|1736.8|62
1652397900000|2022-05-12 23:25:00|1739.1|1738.8|1739|1738.7|1740.3|1740|1738.5|1738.2|125
1652398200000|2022-05-12 23:30:00|1739.1|1738.8|1740.4|1740.1|1740.7|1740.4|1738.9|1738.6|156
1652398500000|2022-05-12 23:35:00|1740.6|1740.3|1741.5|1741.2|1741.6|1741.3|1739.8|1739.5|89
1652398800000|2022-05-12 23:40:00|1741.6|1741.3|1742.2|1741.9|1742.7|1742.4|1741.6|1741.3|95
1652399100000|2022-05-12 23:45:00|1742.3|1742|1744.3|1744|1745.3|1745|1742.3|1742|350
1652399400000|2022-05-12 23:50:00|1744.4|1744.1|1744.6|1744.3|1745|1744.7|1743.6|1743.3|171
1652399700000|2022-05-12 23:55:00|1744.7|1744.4|1744.3|1744|1744.9|1744.6|1744.1|1743.8|98
1652400000000|2022-05-13 00:00:00|1744.2|1743.9|1744.2|1743.9|1744.4|1744.1|1742.3|1742|340
1652400300000|2022-05-13 00:05:00|1744.1|1743.8|1743.3|1743|1744.4|1744.1|1742.8|1742.5|146
1652400600000|2022-05-13 00:10:00|1743.2|1742.9|1742.9|1742.6|1744.2|1743.9|1741.2|1740.9|923
1652400900000|2022-05-13 00:15:00|1742.8|1742.5|1744.3|1744|1744.3|1744|1742.7|1742.4|117
1652401200000|2022-05-13 00:20:00|1744.2|1743.9|1744.4|1744.1|1744.4|1744.1|1743|1742.7|181
1652401500000|2022-05-13 00:25:00|1744.3|1744|1745.6|1745.3|1745.6|1745.3|1743.8|1743.5|56
1652401800000|2022-05-13 00:30:00|1745.7|1745.4|1747.2|1746.9|1747.6|1747.3|1745.7|1745.4|168
1652402100000|2022-05-13 00:35:00|1747.3|1747|1747.8|1747.5|1747.8|1747.5|1746.4|1746.1|69
1652402400000|2022-05-13 00:40:00|1747.7|1747.4|1747.5|1747.2|1748.2|1747.9|1747.4|1747.1|64
1652402700000|2022-05-13 00:45:00|1747.6|1747.3|1746.6|1746.3|1747.6|1747.3|1746.5|1746.2|119
1652403000000|2022-05-13 00:50:00|1746.5|1746.2|1746.5|1746.2|1746.9|1746.6|1746.2|1745.9|43
1652403300000|2022-05-13 00:55:00|1746.6|1746.3|1746.7|1746.4|1747.1|1746.8|1746|1745.7|105
1652403600000|2022-05-13 01:00:00|1746.8|1746.5|1747.3|1747|1747.4|1747.1|1745.8|1745.5|79
1652403900000|2022-05-13 01:05:00|1747.2|1746.9|1746.8|1746.5|1747.4|1747.1|1746.6|1746.3|41
1652404200000|2022-05-13 01:10:00|1746.7|1746.4|1747.2|1746.9|1747.4|1747.1|1746.5|1746.2|82
1652404500000|2022-05-13 01:15:00|1747.1|1746.8|1750.2|1749.9|1750.2|1749.9|1747|1746.7|166
1652404800000|2022-05-13 01:20:00|1750.1|1749.8|1750.7|1750.4|1751.1|1750.8|1749.9|1749.6|157
1652405100000|2022-05-13 01:25:00|1750.8|1750.5|1750.8|1750.5|1751.6|1751.3|1750.5|1750.2|64
1652405400000|2022-05-13 01:30:00|1750.9|1750.6|1750|1749.7|1751|1750.7|1749.6|1749.3|37
1652405700000|2022-05-13 01:35:00|1749.9|1749.6|1748.4|1748.1|1750|1749.7|1747.8|1747.5|129
1652406000000|2022-05-13 01:40:00|1748.3|1748|1748.9|1748.6|1749.9|1749.6|1748.1|1747.8|122
1652406300000|2022-05-13 01:45:00|1749|1748.7|1749.8|1749.5|1750.4|1750.1|1748.8|1748.5|74
1652406600000|2022-05-13 01:50:00|1749.7|1749.4|1750.1|1749.8|1750.4|1750.1|1749.4|1749.1|30
1652406900000|2022-05-13 01:55:00|1750.2|1749.9|1749.7|1749.4|1750.3|1750|1749.5|1749.2|20
1652407200000|2022-05-13 02:00:00|1749.8|1749.5|1751.1|1750.8|1751.6|1751.3|1749.8|1749.5|97
1652407500000|2022-05-13 02:05:00|1751.2|1750.9|1750.2|1749.9|1751.4|1751.1|1749.9|1749.6|40
1652407800000|2022-05-13 02:10:00|1750.3|1750|1749.7|1749.4|1750.3|1750|1749.4|1749.1|34
1652408100000|2022-05-13 02:15:00|1749.6|1749.3|1750.9|1750.6|1751.3|1751|1749.4|1749.1|62
1652408400000|2022-05-13 02:20:00|1750.8|1750.5|1750.7|1750.4|1751.3|1751|1750.5|1750.2|34
1652408700000|2022-05-13 02:25:00|1750.6|1750.3|1750.5|1750.2|1750.9|1750.6|1750.3|1750|25
1652409000000|2022-05-13 02:30:00|1750.6|1750.3|1751.2|1750.9|1751.2|1750.9|1750.4|1750.1|27
1652409300000|2022-05-13 02:35:00|1751.1|1750.8|1750.1|1749.8|1751.4|1751.1|1749.9|1749.6|62
1652409600000|2022-05-13 02:40:00|1750.2|1749.9|1750.8|1750.5|1751.1|1750.8|1750.1|1749.8|46
1652409900000|2022-05-13 02:45:00|1750.9|1750.6|1751|1750.7|1751.3|1751|1750.7|1750.4|36
1652410200000|2022-05-13 02:50:00|1750.9|1750.6|1750.8|1750.5|1751.1|1750.8|1750.4|1750.1|30
1652410500000|2022-05-13 02:55:00|1750.7|1750.4|1750.9|1750.6|1751.1|1750.8|1750.6|1750.3|24
1652410800000|2022-05-13 03:00:00|1750.8|1750.5|1750.5|1750.2|1751.3|1751|1750.5|1750.2|23
1652411100000|2022-05-13 03:05:00|1750.6|1750.3|1752.7|1752.4|1753.1|1752.8|1750.5|1750.2|106
1652411400000|2022-05-13 03:10:00|1752.8|1752.5|1752.9|1752.6|1753|1752.7|1752.1|1751.8|77
1652411700000|2022-05-13 03:15:00|1753|1752.7|1755|1754.7|1755.6|1755.3|1753|1752.7|284
1652412000000|2022-05-13 03:20:00|1754.9|1754.6|1756.7|1756.4|1756.8|1756.5|1754.6|1754.3|151
1652412300000|2022-05-13 03:25:00|1756.6|1756.3|1756.7|1756.4|1756.9|1756.6|1755.6|1755.3|54
1652412600000|2022-05-13 03:30:00|1756.8|1756.5|1757.3|1757|1758.2|1757.9|1756.6|1756.3|131
1652412900000|2022-05-13 03:35:00|1757.4|1757.1|1757.6|1757.3|1758|1757.7|1757|1756.7|36
1652413200000|2022-05-13 03:40:00|1757.5|1757.2|1758.2|1757.9|1758.2|1757.9|1757.5|1757.2|33
1652413500000|2022-05-13 03:45:00|1758.1|1757.8|1756|1755.7|1758.1|1757.8|1755.7|1755.4|74
1652413800000|2022-05-13 03:50:00|1755.9|1755.6|1755.5|1755.2|1756.7|1756.4|1755.2|1754.9|35
1652414100000|2022-05-13 03:55:00|1755.4|1755.1|1756|1755.7|1756.1|1755.8|1755.4|1755.1|16
1652414400000|2022-05-13 04:00:00|1755.9|1755.6|1754.2|1753.9|1756|1755.7|1754|1753.7|69
1652414700000|2022-05-13 04:05:00|1754.1|1753.8|1755|1754.7|1755|1754.7|1753.7|1753.4|38
1652415000000|2022-05-13 04:10:00|1754.9|1754.6|1753.6|1753.3|1754.9|1754.6|1753|1752.7|81
1652415300000|2022-05-13 04:15:00|1753.5|1753.2|1752.9|1752.6|1753.9|1753.6|1752.6|1752.3|20
1652415600000|2022-05-13 04:20:00|1752.8|1752.5|1753.8|1753.5|1754|1753.7|1752.8|1752.5|22
1652415900000|2022-05-13 04:25:00|1753.7|1753.4|1753.7|1753.4|1754.1|1753.8|1753.4|1753.1|9
1652416200000|2022-05-13 04:30:00|1753.6|1753.3|1753.6|1753.3|1754|1753.7|1753.4|1753.1|7
1652416500000|2022-05-13 04:35:00|1753.7|1753.4|1753.8|1753.5|1754.1|1753.8|1753.4|1753.1|14
1652416800000|2022-05-13 04:40:00|1753.9|1753.6|1754|1753.7|1754.2|1753.9|1753.6|1753.3|8
1652417100000|2022-05-13 04:45:00|1753.9|1753.6|1755|1754.7|1755.1|1754.8|1753.8|1753.5|40
1652417400000|2022-05-13 04:50:00|1754.9|1754.6|1755.6|1755.3|1755.9|1755.6|1754.6|1754.3|52
1652417700000|2022-05-13 04:55:00|1755.4|1755.1|1754.9|1754.6|1755.9|1755.6|1754.7|1754.4|38
1652418000000|2022-05-13 05:00:00|1755|1754.7|1754.5|1754.2|1755.1|1754.8|1753.6|1753.3|30
1652418300000|2022-05-13 05:05:00|1754.4|1754.1|1755.5|1755.2|1756|1755.7|1754.1|1753.8|13
1652418600000|2022-05-13 05:10:00|1755.4|1755.1|1755.2|1754.9|1756.2|1755.9|1754.8|1754.5|57
1652418900000|2022-05-13 05:15:00|1755.4|1755.1|1756.2|1755.9|1756.2|1755.9|1755|1754.7|28
1652419200000|2022-05-13 05:20:00|1756.1|1755.8|1756.2|1755.9|1757|1756.7|1755.7|1755.4|64
1652419500000|2022-05-13 05:25:00|1756.1|1755.8|1755.1|1754.8|1756.2|1755.9|1754.5|1754.2|43
1652419800000|2022-05-13 05:30:00|1755.2|1754.9|1756|1755.7|1756.4|1756.1|1754.2|1753.9|30
1652420100000|2022-05-13 05:35:00|1755.9|1755.6|1756.4|1756.1|1756.9|1756.6|1755.7|1755.4|119
1652420400000|2022-05-13 05:40:00|1756.3|1756|1757.2|1756.9|1757.3|1757|1756.2|1755.9|126
1652420700000|2022-05-13 05:45:00|1757.3|1757|1756.8|1756.5|1757.8|1757.5|1756.4|1756.1|123
1652421000000|2022-05-13 05:50:00|1756.7|1756.4|1756.6|1756.3|1756.7|1756.4|1755.9|1755.6|119
1652421300000|2022-05-13 05:55:00|1756.5|1756.2|1756.6|1756.3|1756.7|1756.4|1755.9|1755.6|120
1652421600000|2022-05-13 06:00:00|1756.5|1756.2|1755.9|1755.6|1757.3|1757|1755.6|1755.3|192
1652421900000|2022-05-13 06:05:00|1755.8|1755.5|1755|1754.7|1757.2|1756.9|1755|1754.7|235
1652422200000|2022-05-13 06:10:00|1755.2|1754.9|1752.4|1752.1|1755.2|1754.9|1752.4|1752.1|291
1652422500000|2022-05-13 06:15:00|1752.5|1752.2|1750.8|1750.5|1752.6|1752.3|1750|1749.7|190
1652422800000|2022-05-13 06:20:00|1750.7|1750.4|1751.9|1751.6|1752.2|1751.9|1750.6|1750.3|84
1652423100000|2022-05-13 06:25:00|1751.8|1751.5|1751.4|1751.1|1753|1752.7|1751.1|1750.8|66
1652423400000|2022-05-13 06:30:00|1751.3|1751|1752|1751.7|1752.4|1752.1|1750.5|1750.2|42
1652423700000|2022-05-13 06:35:00|1751.9|1751.6|1752.5|1752.2|1753.2|1752.9|1751.8|1751.5|47
1652424000000|2022-05-13 06:40:00|1752.6|1752.3|1753.2|1752.9|1753.7|1753.4|1751.6|1751.3|44
1652424300000|2022-05-13 06:45:00|1753.3|1753|1754.3|1754|1754.5|1754.2|1752.7|1752.4|60
1652424600000|2022-05-13 06:50:00|1754.4|1754.1|1753.6|1753.3|1754.6|1754.3|1753.4|1753.1|95
1652424900000|2022-05-13 06:55:00|1753.5|1753.2|1753.2|1752.9|1754.3|1754|1752.6|1752.3|120
1652425200000|2022-05-13 07:00:00|1753.3|1753|1749.7|1749.4|1753.3|1753|1748.9|1748.6|358
1652425500000|2022-05-13 07:05:00|1749.6|1749.3|1750.5|1750.2|1750.7|1750.4|1747.8|1747.5|209
1652425800000|2022-05-13 07:10:00|1750.6|1750.3|1751.1|1750.8|1752.7|1752.4|1750.1|1749.8|146
1652426100000|2022-05-13 07:15:00|1751.4|1751.1|1749.3|1749|1752.6|1752.3|1748.1|1747.8|190
1652426400000|2022-05-13 07:20:00|1749.4|1749.1|1754|1753.7|1754.6|1754.3|1748.6|1748.3|126
1652426700000|2022-05-13 07:25:00|1754.1|1753.8|1755|1754.7|1755.3|1755|1750.9|1750.6|145
1652427000000|2022-05-13 07:30:00|1754.9|1754.6|1758.2|1757.9|1758.4|1758.1|1754.6|1754.3|296
1652427300000|2022-05-13 07:35:00|1758.3|1758|1758.4|1758.1|1758.5|1758.2|1757.5|1757.2|296
1652427600000|2022-05-13 07:40:00|1758.3|1758|1756.7|1756.4|1758.4|1758.1|1756.2|1755.9|147
1652427900000|2022-05-13 07:45:00|1756.8|1756.5|1757.1|1756.8|1758.2|1757.9|1756.4|1756.1|163
1652428200000|2022-05-13 07:50:00|1757.2|1756.9|1755.7|1755.4|1757.4|1757.1|1755.5|1755.2|65
1652428500000|2022-05-13 07:55:00|1755.6|1755.3|1754.1|1753.8|1755.9|1755.6|1753.3|1753|190
1652428800000|2022-05-13 08:00:00|1754|1753.7|1756.8|1756.5|1757.1|1756.8|1753.9|1753.6|130
1652429100000|2022-05-13 08:05:00|1756.7|1756.4|1758.2|1757.9|1758.7|1758.4|1756.6|1756.3|190
1652429400000|2022-05-13 08:10:00|1758.3|1758|1756.6|1756.3|1758.5|1758.2|1756.4|1756.1|111
1652429700000|2022-05-13 08:15:00|1756.7|1756.4|1757.9|1757.6|1758.2|1757.9|1756.2|1755.9|185
1652430000000|2022-05-13 08:20:00|1758|1757.7|1759.3|1759|1759.5|1759.2|1757.4|1757.1|171
1652430300000|2022-05-13 08:25:00|1759.2|1758.9|1759.4|1759.1|1760|1759.7|1759|1758.7|197
1652430600000|2022-05-13 08:30:00|1759.3|1759|1758.2|1757.9|1759.7|1759.4|1756.9|1756.6|139
1652430900000|2022-05-13 08:35:00|1758.4|1758.1|1756.9|1756.6|1758.4|1758.1|1756.6|1756.3|105
1652431200000|2022-05-13 08:40:00|1756.8|1756.5|1756|1755.7|1757.2|1756.9|1755.5|1755.2|120
1652431500000|2022-05-13 08:45:00|1755.9|1755.6|1753.9|1753.6|1756.1|1755.8|1753.9|1753.6|153
1652431800000|2022-05-13 08:50:00|1753.8|1753.5|1755.1|1754.8|1755.1|1754.8|1753.4|1753.1|83
1652432100000|2022-05-13 08:55:00|1755.2|1754.9|1755.2|1754.9|1755.7|1755.4|1754.5|1754.2|87
1652432400000|2022-05-13 09:00:00|1755.3|1755|1756.2|1755.9|1756.6|1756.3|1755.2|1754.9|126
1652432700000|2022-05-13 09:05:00|1756.3|1756|1757.9|1757.6|1757.9|1757.6|1755.8|1755.5|143
1652433000000|2022-05-13 09:10:00|1757.8|1757.5|1757.5|1757.2|1758.1|1757.8|1757.4|1757.1|154
1652433300000|2022-05-13 09:15:00|1757.4|1757.1|1757.9|1757.6|1758.3|1758|1757.2|1756.9|95
1652433600000|2022-05-13 09:20:00|1758|1757.7|1757.2|1756.9|1758.1|1757.8|1757.2|1756.9|83
1652433900000|2022-05-13 09:25:00|1757.1|1756.8|1756.3|1756|1758.5|1758.2|1755.6|1755.3|288
1652434200000|2022-05-13 09:30:00|1756.2|1755.9|1754.6|1754.3|1756.8|1756.5|1754|1753.7|146
1652434500000|2022-05-13 09:35:00|1754.7|1754.4|1755.1|1754.8|1755.4|1755.1|1754|1753.7|84
1652434800000|2022-05-13 09:40:00|1755|1754.7|1755.2|1754.9|1755.3|1755|1754.2|1753.9|56
1652435100000|2022-05-13 09:45:00|1755.3|1755|1754.6|1754.3|1755.7|1755.4|1753.7|1753.4|111
1652435400000|2022-05-13 09:50:00|1754.7|1754.4|1751.9|1751.6|1754.8|1754.5|1751.8|1751.5|105
1652435700000|2022-05-13 09:55:00|1751.8|1751.5|1752.1|1751.8|1753|1752.7|1751.4|1751.1|190
1652436000000|2022-05-13 10:00:00|1752.2|1751.9|1753.9|1753.6|1753.9|1753.6|1751.9|1751.6|125
1652436300000|2022-05-13 10:05:00|1754|1753.7|1752|1751.7|1754|1753.7|1751.8|1751.5|83
1652436600000|2022-05-13 10:10:00|1752.2|1751.9|1754.2|1753.9|1754.3|1754|1751.4|1751.1|205
1652436900000|2022-05-13 10:15:00|1754.1|1753.8|1753.2|1752.9|1754.3|1754|1752.8|1752.5|111
1652437200000|2022-05-13 10:20:00|1753.3|1753|1753.7|1753.4|1753.7|1753.4|1752.7|1752.4|93
1652437500000|2022-05-13 10:25:00|1753.6|1753.3|1753.8|1753.5|1754.3|1754|1753.4|1753.1|61
1652437800000|2022-05-13 10:30:00|1753.7|1753.4|1754.5|1754.2|1755|1754.7|1753.2|1752.9|52
1652438100000|2022-05-13 10:35:00|1754.7|1754.4|1755.9|1755.6|1756|1755.7|1754.5|1754.2|127
1652438400000|2022-05-13 10:40:00|1756|1755.7|1754.3|1754|1756.1|1755.8|1754.3|1754|104
1652438700000|2022-05-13 10:45:00|1754.4|1754.1|1754.1|1753.8|1754.8|1754.5|1753.8|1753.5|104
1652439000000|2022-05-13 10:50:00|1754.2|1753.9|1755|1754.7|1755.7|1755.4|1754.1|1753.8|108
1652439300000|2022-05-13 10:55:00|1755.1|1754.8|1755.9|1755.6|1756.5|1756.2|1755|1754.7|117
1652439600000|2022-05-13 11:00:00|1755.6|1755.3|1754.9|1754.6|1757|1756.7|1754.5|1754.2|209
1652439900000|2022-05-13 11:05:00|1754.8|1754.5|1754.8|1754.5|1754.9|1754.6|1753.8|1753.5|113
1652440200000|2022-05-13 11:10:00|1754.9|1754.6|1754.5|1754.2|1755|1754.7|1754|1753.7|58
1652440500000|2022-05-13 11:15:00|1754.4|1754.1|1753.8|1753.5|1754.8|1754.5|1753.5|1753.2|87
1652440800000|2022-05-13 11:20:00|1753.9|1753.6|1754.3|1754|1754.6|1754.3|1753.4|1753.1|80
1652441100000|2022-05-13 11:25:00|1754.2|1753.9|1755.1|1754.8|1755.4|1755.1|1754|1753.7|55
1652441400000|2022-05-13 11:30:00|1755.2|1754.9|1757.7|1757.4|1757.8|1757.5|1754.4|1754.1|176
1652441700000|2022-05-13 11:35:00|1757.8|1757.5|1758.7|1758.4|1758.7|1758.4|1757.5|1757.2|246
1652442000000|2022-05-13 11:40:00|1758.6|1758.3|1758.5|1758.2|1758.8|1758.5|1757.9|1757.6|159
1652442300000|2022-05-13 11:45:00|1758.6|1758.3|1759|1758.7|1759|1758.7|1757.4|1757.1|235
1652442600000|2022-05-13 11:50:00|1759.1|1758.8|1759.4|1759.1|1759.4|1759.1|1757.7|1757.4|163
1652442900000|2022-05-13 11:55:00|1759.5|1759.2|1762.7|1762.4|1763.8|1763.5|1759.3|1759|795
1652443200000|2022-05-13 12:00:00|1762.6|1762.3|1762|1761.7|1763.7|1763.4|1761.9|1761.6|491
1652443500000|2022-05-13 12:05:00|1761.9|1761.6|1762.6|1762.3|1762.7|1762.4|1761.1|1760.8|325
1652443800000|2022-05-13 12:10:00|1762.7|1762.4|1761.4|1761.1|1762.7|1762.4|1760.8|1760.5|258
1652444100000|2022-05-13 12:15:00|1761.5|1761.2|1762.9|1762.6|1763.5|1763.2|1760.9|1760.6|240
1652444400000|2022-05-13 12:20:00|1763|1762.7|1761.5|1761.2|1763.2|1762.9|1761.2|1760.9|270
1652444700000|2022-05-13 12:25:00|1761.4|1761.1|1761|1760.7|1761.5|1761.2|1760.6|1760.3|219
1652445000000|2022-05-13 12:30:00|1760.9|1760.6|1763.8|1763.5|1763.9|1763.6|1760.9|1760.6|501
1652445300000|2022-05-13 12:35:00|1763.9|1763.6|1763.5|1763.2|1764.4|1764.1|1763.4|1763.1|315
1652445600000|2022-05-13 12:40:00|1763.6|1763.3|1762.2|1761.9|1763.6|1763.3|1761.7|1761.4|154
1652445900000|2022-05-13 12:45:00|1762.3|1762|1764.7|1764.4|1764.9|1764.6|1762.2|1761.9|571
1652446200000|2022-05-13 12:50:00|1764.6|1764.3|1765.4|1765.1|1765.9|1765.6|1764.3|1764|560
1652446500000|2022-05-13 12:55:00|1765.5|1765.2|1763.2|1762.9|1765.7|1765.4|1763.2|1762.9|510
1652446800000|2022-05-13 13:00:00|1763.3|1763|1761.6|1761.3|1763.4|1763.1|1761.2|1760.9|751
1652447100000|2022-05-13 13:05:00|1761.7|1761.4|1761.4|1761.1|1762.7|1762.4|1760.9|1760.6|421
1652447400000|2022-05-13 13:10:00|1761.3|1761|1757.9|1757.6|1761.7|1761.4|1757.8|1757.5|660
1652447700000|2022-05-13 13:15:00|1757.8|1757.5|1758.3|1758|1759.5|1759.2|1757.7|1757.4|493
1652448000000|2022-05-13 13:20:00|1758.1|1757.8|1758.2|1757.9|1759.1|1758.8|1757.4|1757.1|797
1652448300000|2022-05-13 13:25:00|1758.3|1758|1760.7|1760.4|1761|1760.7|1757.6|1757.3|1376
1652448600000|2022-05-13 13:30:00|1760.8|1760.5|1766.7|1766.4|1772.3|1772|1760.8|1760.5|8067
1652448900000|2022-05-13 13:35:00|1767.1|1766.8|1768.9|1768.6|1773.7|1773.4|1761.8|1761.5|5800
1652449200000|2022-05-13 13:40:00|1768.7|1768.4|1780.3|1780|1780.7|1780.4|1766.7|1766.4|5156
1652449500000|2022-05-13 13:45:00|1780.5|1780.2|1776.8|1776.5|1783.2|1782.9|1776.3|1776|5109
1652449800000|2022-05-13 13:50:00|1777.3|1777|1781.9|1781.6|1782.2|1781.9|1776.2|1775.9|3976
1652450100000|2022-05-13 13:55:00|1782.3|1782|1777.1|1776.8|1782.3|1782|1775.5|1775.2|3123
1652450400000|2022-05-13 14:00:00|1778.4|1778.1|1782.1|1781.8|1784.6|1784.3|1777.1|1776.8|4347
1652450700000|2022-05-13 14:05:00|1782.2|1781.9|1783.9|1783.6|1784.7|1784.4|1779.6|1779.3|3168
1652451000000|2022-05-13 14:10:00|1784.2|1783.9|1781|1780.7|1785|1784.7|1777.6|1777.3|3996
1652451300000|2022-05-13 14:15:00|1780.9|1780.6|1779.1|1778.8|1781.2|1780.9|1776.2|1775.9|2975
1652451600000|2022-05-13 14:20:00|1779.2|1778.9|1784.3|1784|1786.5|1786.2|1778.4|1778.1|2577
1652451900000|2022-05-13 14:25:00|1784.5|1784.2|1786.9|1786.6|1789.5|1789.2|1784.1|1783.8|2328
1652452200000|2022-05-13 14:30:00|1787.2|1786.9|1789.2|1788.9|1790.2|1789.9|1786.2|1785.9|1674
1652452500000|2022-05-13 14:35:00|1789.1|1788.8|1786.3|1786|1789.2|1788.9|1784.2|1783.9|1640
1652452800000|2022-05-13 14:40:00|1786.5|1786.2|1780.2|1779.9|1786.7|1786.4|1780.1|1779.8|1717
1652453100000|2022-05-13 14:45:00|1780.1|1779.8|1783.3|1783|1783.7|1783.4|1776.1|1775.8|1930
1652453400000|2022-05-13 14:50:00|1783.4|1783.1|1788.3|1788|1788.4|1788.1|1782.6|1782.3|1332
1652453700000|2022-05-13 14:55:00|1788.2|1787.9|1785|1784.7|1789.5|1789.2|1784.2|1783.9|1767
1652454000000|2022-05-13 15:00:00|1785.1|1784.8|1782.2|1781.9|1785.5|1785.2|1780.8|1780.5|1558
1652454300000|2022-05-13 15:05:00|1782.3|1782|1786.3|1786|1786.9|1786.6|1782.3|1782|1381
1652454600000|2022-05-13 15:10:00|1786.2|1785.9|1788|1787.7|1789.2|1788.9|1785.9|1785.6|1490
1652454900000|2022-05-13 15:15:00|1787.9|1787.6|1787.2|1786.9|1789.2|1788.9|1784.8|1784.5|1469
1652455200000|2022-05-13 15:20:00|1787.1|1786.8|1789.4|1789.1|1790.1|1789.8|1787.1|1786.8|1346
1652455500000|2022-05-13 15:25:00|1789.3|1789|1790.9|1790.6|1791.7|1791.4|1788.2|1787.9|1319
1652455800000|2022-05-13 15:30:00|1791|1790.7|1788.5|1788.2|1791.4|1791.1|1787.1|1786.8|1412
1652456100000|2022-05-13 15:35:00|1788.7|1788.4|1790.8|1790.5|1791.7|1791.4|1787.6|1787.3|1060
1652456400000|2022-05-13 15:40:00|1790.9|1790.6|1790|1789.7|1790.9|1790.6|1786.9|1786.6|935
1652456700000|2022-05-13 15:45:00|1789.9|1789.6|1789.7|1789.4|1790.6|1790.3|1787.8|1787.5|925
1652457000000|2022-05-13 15:50:00|1789.6|1789.3|1792.2|1791.9|1793.1|1792.8|1789|1788.7|1083
1652457300000|2022-05-13 15:55:00|1792|1791.7|1793.5|1793.2|1793.7|1793.4|1790.6|1790.3|1485
1652457600000|2022-05-13 16:00:00|1793.8|1793.5|1795.9|1795.6|1796|1795.7|1792.7|1792.4|2007
1652457900000|2022-05-13 16:05:00|1795.5|1795.2|1801.9|1801.6|1802.1|1801.8|1795.5|1795.2|2898
1652458200000|2022-05-13 16:10:00|1802|1801.7|1802.9|1802.6|1805.3|1805|1801.8|1801.5|2495
1652458500000|2022-05-13 16:15:00|1803|1802.7|1803.1|1802.8|1805.1|1804.8|1802.6|1802.3|1213
1652458800000|2022-05-13 16:20:00|1803|1802.7|1799.9|1799.6|1803.4|1803.1|1798.5|1798.2|2146
1652459100000|2022-05-13 16:25:00|1800|1799.7|1802|1801.7|1802.2|1801.9|1797.5|1797.2|2371
1652459400000|2022-05-13 16:30:00|1802.1|1801.8|1803.2|1802.9|1804.7|1804.4|1802.1|1801.8|1002
1652459700000|2022-05-13 16:35:00|1803|1802.7|1802|1801.7|1803.7|1803.4|1801.6|1801.3|1091
1652460000000|2022-05-13 16:40:00|1801.9|1801.6|1799.7|1799.4|1803|1802.7|1799.4|1799.1|878
1652460300000|2022-05-13 16:45:00|1799.5|1799.2|1796.2|1795.9|1800.2|1799.9|1795.8|1795.5|1528
1652460600000|2022-05-13 16:50:00|1795.7|1795.4|1795|1794.7|1796.3|1796|1791.7|1791.4|1663
1652460900000|2022-05-13 16:55:00|1795.1|1794.8|1798.2|1797.9|1798.4|1798.1|1795.1|1794.8|1429
1652461200000|2022-05-13 17:00:00|1798.1|1797.8|1800.4|1800.1|1800.9|1800.6|1797.3|1797|1265
1652461500000|2022-05-13 17:05:00|1800.5|1800.2|1797.9|1797.6|1800.5|1800.2|1795.5|1795.2|1180
1652461800000|2022-05-13 17:10:00|1798|1797.7|1797.7|1797.4|1799.3|1799|1796.1|1795.8|1080
1652462100000|2022-05-13 17:15:00|1797.8|1797.5|1794|1793.7|1797.9|1797.6|1793.3|1793|774
1652462400000|2022-05-13 17:20:00|1794.2|1793.9|1795.9|1795.6|1796|1795.7|1791.5|1791.2|1041
1652462700000|2022-05-13 17:25:00|1795.8|1795.5|1794.6|1794.3|1797.2|1796.9|1793.7|1793.4|969
1652463000000|2022-05-13 17:30:00|1794.7|1794.4|1796.2|1795.9|1796.9|1796.6|1794.1|1793.8|892
1652463300000|2022-05-13 17:35:00|1796.3|1796|1791.1|1790.8|1796.4|1796.1|1791.1|1790.8|1114
1652463600000|2022-05-13 17:40:00|1791.2|1790.9|1789.2|1788.9|1791.4|1791.1|1787.7|1787.4|1911
1652463900000|2022-05-13 17:45:00|1789|1788.7|1789|1788.7|1789.3|1789|1786.5|1786.2|1142
1652464200000|2022-05-13 17:50:00|1788.9|1788.6|1786.9|1786.6|1789.5|1789.2|1785.9|1785.6|1032
1652464500000|2022-05-13 17:55:00|1786.5|1786.2|1783.2|1782.9|1787.2|1786.9|1782.9|1782.6|1559
1652464800000|2022-05-13 18:00:00|1783.1|1782.8|1775.5|1775.2|1783.5|1783.2|1774.4|1774.1|2131
1652465100000|2022-05-13 18:05:00|1774.9|1774.6|1781|1780.7|1781.9|1781.6|1773.2|1772.9|2448
1652465400000|2022-05-13 18:10:00|1780.9|1780.6|1777.9|1777.6|1783.2|1782.9|1777.3|1777|1590
1652465700000|2022-05-13 18:15:00|1777.7|1777.4|1781.6|1781.3|1781.6|1781.3|1777|1776.7|1136
1652466000000|2022-05-13 18:20:00|1781.5|1781.2|1776.7|1776.4|1781.7|1781.4|1774.4|1774.1|1433
1652466300000|2022-05-13 18:25:00|1777.1|1776.8|1777.1|1776.8|1778.2|1777.9|1774|1773.7|1194
1652466600000|2022-05-13 18:30:00|1777|1776.7|1782.5|1782.2|1786.2|1785.9|1777|1776.7|3035
1652466900000|2022-05-13 18:35:00|1782.3|1782|1781.2|1780.9|1783.4|1783.1|1779.2|1778.9|1375
1652467200000|2022-05-13 18:40:00|1781.1|1780.8|1785|1784.7|1785.7|1785.4|1780.3|1780|1558
1652467500000|2022-05-13 18:45:00|1785.2|1784.9|1785.1|1784.8|1786.2|1785.9|1783|1782.7|1386
1652467800000|2022-05-13 18:50:00|1785.2|1784.9|1793.1|1792.8|1793.2|1792.9|1784.6|1784.3|1686
1652468100000|2022-05-13 18:55:00|1793.2|1792.9|1793.6|1793.3|1793.6|1793.3|1791.6|1791.3|1082
1652468400000|2022-05-13 19:00:00|1793.8|1793.5|1792.2|1791.9|1795.1|1794.8|1791.8|1791.5|1506
1652468700000|2022-05-13 19:05:00|1792.3|1792|1795.8|1795.5|1795.8|1795.5|1792.3|1792|1022
1652469000000|2022-05-13 19:10:00|1795.7|1795.4|1796.5|1796.2|1796.7|1796.4|1794.1|1793.8|1421
1652469300000|2022-05-13 19:15:00|1796.6|1796.3|1794|1793.7|1796.8|1796.5|1793.9|1793.6|1670
1652469600000|2022-05-13 19:20:00|1793.8|1793.5|1794.2|1793.9|1795.1|1794.8|1792.5|1792.2|1587
1652469900000|2022-05-13 19:25:00|1794.1|1793.8|1797.5|1797.2|1797.7|1797.4|1793.7|1793.4|1488
1652470200000|2022-05-13 19:30:00|1797.6|1797.3|1790.7|1790.4|1798.3|1798|1790|1789.7|2655
1652470500000|2022-05-13 19:35:00|1790.6|1790.3|1791.5|1791.2|1793.5|1793.2|1787.5|1787.2|2225
1652470800000|2022-05-13 19:40:00|1791.8|1791.5|1793.9|1793.6|1795|1794.7|1790.8|1790.5|2005
1652471100000|2022-05-13 19:45:00|1794|1793.7|1791.1|1790.8|1796|1795.7|1788.6|1788.3|2627
1652471400000|2022-05-13 19:50:00|1793|1792.7|1792.1|1791.8|1793.7|1793.4|1787.7|1787.4|3833
1652471700000|2022-05-13 19:55:00|1792|1791.7|1792.5|1792.2|1792.5|1792.2|1789.5|1789.2|12530
1652472000000|2022-05-13 20:00:00|1791.7|1791.4|1788.7|1788.4|1791.8|1791.5|1788.4|1788.1|3274
1652472300000|2022-05-13 20:05:00|1788.8|1788.5|1785.9|1785.6|1788.9|1788.6|1785.9|1785.6|1207
1652472600000|2022-05-13 20:10:00|1786.3|1786|1786.9|1786.6|1787.6|1787.3|1786.1|1785.8|1326
1652472900000|2022-05-13 20:15:00|1786.8|1786.5|1790|1789.7|1790.2|1789.9|1786.8|1786.5|494
1652473200000|2022-05-13 20:20:00|1790.2|1789.9|1789.7|1789.4|1791.1|1790.8|1789.5|1789.2|324
1652473500000|2022-05-13 20:25:00|1789.8|1789.5|1790.1|1789.8|1790.7|1790.4|1789.5|1789.2|132
1652473800000|2022-05-13 20:30:00|1790|1789.7|1790.1|1789.8|1790.4|1790.1|1789.6|1789.3|176
1652474100000|2022-05-13 20:35:00|1790.2|1789.9|1789.5|1789.2|1790.4|1790.1|1789.4|1789.1|522
1652474400000|2022-05-13 20:40:00|1789.4|1789.1|1789.3|1789|1789.5|1789.2|1788.9|1788.6|534
1652474700000|2022-05-13 20:45:00|1789.2|1788.9|1787.8|1787.5|1789.6|1789.3|1787.8|1787.5|442
1652475000000|2022-05-13 20:50:00|1787.7|1787.4|1787.3|1787|1788.3|1788|1786.8|1786.5|298
1652475300000|2022-05-13 20:55:00|1787.4|1787.1|1789.2|1788.4|1789.5|1789.2|1787.4|1787.1|537
1652652000000|2022-05-15 22:00:00|1793.7|1793.4|1795.6|1795.3|1795.6|1795.3|1790|1789.7|471
1652652300000|2022-05-15 22:05:00|1795.5|1795.2|1797.5|1797.2|1797.8|1797.5|1794.9|1794.6|331
1652652600000|2022-05-15 22:10:00|1797.6|1797.3|1798.7|1798.4|1799.2|1798.9|1797.4|1797.1|140
1652652900000|2022-05-15 22:15:00|1798.4|1798.1|1797.3|1797|1798.7|1798.4|1797|1796.7|116
1652653200000|2022-05-15 22:20:00|1797.2|1796.9|1798.6|1798.3|1798.9|1798.6|1796.5|1796.2|69
1652653500000|2022-05-15 22:25:00|1798.5|1798.2|1797.5|1797.2|1798.5|1798.2|1797.5|1797.2|34
1652653800000|2022-05-15 22:30:00|1797.6|1797.3|1796.9|1796.6|1797.8|1797.5|1796.2|1795.9|22
1652654100000|2022-05-15 22:35:00|1797|1796.7|1796.9|1796.6|1797.1|1796.8|1796.5|1796.2|15
1652654400000|2022-05-15 22:40:00|1797|1796.7|1797.4|1797.1|1797.6|1797.3|1796|1795.7|54
1652654700000|2022-05-15 22:45:00|1797.3|1797|1797.6|1797.3|1798.5|1798.2|1796.8|1796.5|47
1652655000000|2022-05-15 22:50:00|1797.5|1797.2|1797.7|1797.4|1798.1|1797.8|1797.2|1796.9|19
1652655300000|2022-05-15 22:55:00|1797.8|1797.5|1797.3|1797|1797.8|1797.5|1796.6|1796.3|35
1652655600000|2022-05-15 23:00:00|1797.5|1797.2|1797.1|1796.8|1797.7|1797.4|1796.7|1796.4|29
1652655900000|2022-05-15 23:05:00|1797.2|1796.9|1795.6|1795.3|1797.6|1797.3|1795.2|1794.9|98
1652656200000|2022-05-15 23:10:00|1795.7|1795.4|1796.1|1795.8|1796.7|1796.4|1795.4|1795.1|60
1652656500000|2022-05-15 23:15:00|1796.2|1795.9|1796.4|1796.1|1797.3|1797|1795.6|1795.3|26
1652656800000|2022-05-15 23:20:00|1796.5|1796.2|1797.1|1796.8|1797.2|1796.9|1795.9|1795.6|9
1652657100000|2022-05-15 23:25:00|1797|1796.7|1796.4|1796.1|1798.1|1797.8|1796.2|1795.9|59
1652657400000|2022-05-15 23:30:00|1796.7|1796.4|1799.1|1798.8|1799.6|1799.3|1796.4|1796.1|83
1652657700000|2022-05-15 23:35:00|1799.2|1798.9|1798.1|1797.8|1799.3|1799|1797.9|1797.6|39
1652658000000|2022-05-15 23:40:00|1798.2|1797.9|1798.4|1798.1|1798.7|1798.4|1797.5|1797.2|20
1652658300000|2022-05-15 23:45:00|1798.6|1798.3|1798.7|1798.4|1799.9|1799.6|1798.3|1798|147
1652658600000|2022-05-15 23:50:00|1798.8|1798.5|1800.8|1800.5|1801.1|1800.8|1798.7|1798.4|150
1652658900000|2022-05-15 23:55:00|1800.7|1800.4|1798.3|1798|1800.9|1800.6|1798.1|1797.8|52
1652659200000|2022-05-16 00:00:00|1798.2|1797.9|1795.4|1795.1|1798.5|1798.2|1794.5|1794.2|173
1652659500000|2022-05-16 00:05:00|1795.5|1795.2|1794.4|1794.1|1796.4|1796.1|1793.8|1793.5|114
1652659800000|2022-05-16 00:10:00|1794.5|1794.2|1795.2|1794.9|1796.5|1796.2|1794.2|1793.9|69
1652660100000|2022-05-16 00:15:00|1795.1|1794.8|1793.9|1793.6|1795.1|1794.8|1793.2|1792.9|116
1652660400000|2022-05-16 00:20:00|1793.8|1793.5|1794.1|1793.8|1794.5|1794.2|1792.8|1792.5|50
1652660700000|2022-05-16 00:25:00|1794.2|1793.9|1794.9|1794.6|1795|1794.7|1793.8|1793.5|78
1652661000000|2022-05-16 00:30:00|1794.8|1794.5|1794.2|1793.9|1794.9|1794.6|1793.3|1793|70
1652661300000|2022-05-16 00:35:00|1794.1|1793.8|1793.5|1793.2|1794.7|1794.4|1793.2|1792.9|68
1652661600000|2022-05-16 00:40:00|1793.6|1793.3|1793.7|1793.4|1793.9|1793.6|1793.2|1792.9|27
1652661900000|2022-05-16 00:45:00|1793.6|1793.3|1793.5|1793.2|1794.2|1793.9|1793.2|1792.9|34
1652662200000|2022-05-16 00:50:00|1793.4|1793.1|1794.5|1794.2|1795|1794.7|1793.3|1793|56
1652662500000|2022-05-16 00:55:00|1794.6|1794.3|1795.5|1795.2|1795.8|1795.5|1794.6|1794.3|50
1652662800000|2022-05-16 01:00:00|1795.6|1795.3|1796.1|1795.8|1796.6|1796.3|1795.1|1794.8|22
1652663100000|2022-05-16 01:05:00|1796.2|1795.9|1796.8|1796.5|1797.2|1796.9|1796.1|1795.8|54
1652663400000|2022-05-16 01:10:00|1796.9|1796.6|1796.4|1796.1|1797.3|1797|1796.1|1795.8|30
1652663700000|2022-05-16 01:15:00|1796.3|1796|1794.5|1794.2|1796.3|1796|1794.5|1794.2|75
1652664000000|2022-05-16 01:20:00|1794.6|1794.3|1792.5|1792.2|1794.6|1794.3|1791.6|1791.3|163
1652664300000|2022-05-16 01:25:00|1792.6|1792.3|1792.3|1792|1793.6|1793.3|1791.7|1791.4|68
1652664600000|2022-05-16 01:30:00|1792.4|1792.1|1792.4|1792.1|1793.3|1793|1791.8|1791.5|55
1652664900000|2022-05-16 01:35:00|1792.5|1792.2|1788.8|1788.5|1792.6|1792.3|1787.7|1787.4|164
1652665200000|2022-05-16 01:40:00|1788.7|1788.4|1788.5|1788.2|1789.6|1789.3|1788.4|1788.1|43
1652665500000|2022-05-16 01:45:00|1788.6|1788.3|1786.9|1786.6|1789.6|1789.3|1786.6|1786.3|71
1652665800000|2022-05-16 01:50:00|1786.8|1786.5|1787.1|1786.8|1787.6|1787.3|1786.5|1786.2|38
1652666100000|2022-05-16 01:55:00|1787|1786.7|1785.9|1785.6|1787.1|1786.8|1784.8|1784.5|147
1652666400000|2022-05-16 02:00:00|1785.8|1785.5|1782.4|1782.1|1785.8|1785.5|1782.2|1781.9|282
1652666700000|2022-05-16 02:05:00|1782.5|1782.2|1780.4|1780.1|1783.1|1782.8|1779.3|1779|423
1652667000000|2022-05-16 02:10:00|1780.6|1780.3|1779.7|1779.4|1781.3|1781|1779.1|1778.8|172
1652667300000|2022-05-16 02:15:00|1779.8|1779.5|1778.1|1777.8|1780.5|1780.2|1778.1|1777.8|181
1652667600000|2022-05-16 02:20:00|1778|1777.7|1776.1|1775.8|1778.1|1777.8|1774.1|1773.8|314
1652667900000|2022-05-16 02:25:00|1776|1775.7|1776.7|1776.4|1777.3|1777|1775.1|1774.8|98
1652668200000|2022-05-16 02:30:00|1776.8|1776.5|1777.1|1776.8|1777.4|1777.1|1775.7|1775.4|75
1652668500000|2022-05-16 02:35:00|1777|1776.7|1778.4|1778.1|1779.2|1778.9|1776.7|1776.4|95
1652668800000|2022-05-16 02:40:00|1778.3|1778|1778.7|1778.4|1779.2|1778.9|1777.4|1777.1|55
1652669100000|2022-05-16 02:45:00|1778.6|1778.3|1778.3|1778|1779.2|1778.9|1778|1777.7|64
1652669400000|2022-05-16 02:50:00|1778.4|1778.1|1779.1|1778.8|1779.1|1778.8|1777.5|1777.2|100
1652669700000|2022-05-16 02:55:00|1779|1778.7|1779.1|1778.8|1779.4|1779.1|1778.4|1778.1|54
1652670000000|2022-05-16 03:00:00|1779.2|1778.9|1779.3|1779|1779.9|1779.6|1778.8|1778.5|32
1652670300000|2022-05-16 03:05:00|1779.2|1778.9|1778.8|1778.5|1779.7|1779.4|1778.8|1778.5|12
1652670600000|2022-05-16 03:10:00|1778.9|1778.6|1779|1778.7|1779.9|1779.6|1778.8|1778.5|27
1652670900000|2022-05-16 03:15:00|1778.9|1778.6|1777.2|1776.9|1779.1|1778.8|1777|1776.7|74
1652671200000|2022-05-16 03:20:00|1777.1|1776.8|1774|1773.7|1777.2|1776.9|1772.9|1772.6|395
1652671500000|2022-05-16 03:25:00|1773.9|1773.6|1774.8|1774.5|1775.3|1775|1773.3|1773|59
1652671800000|2022-05-16 03:30:00|1774.7|1774.4|1776.1|1775.8|1776.8|1776.5|1774.7|1774.4|60
1652672100000|2022-05-16 03:35:00|1776|1775.7|1777.2|1776.9|1777.5|1777.2|1775.9|1775.6|39
1652672400000|2022-05-16 03:40:00|1777.3|1777|1777.6|1777.3|1777.6|1777.3|1776.3|1776|26
1652672700000|2022-05-16 03:45:00|1777.5|1777.2|1776.9|1776.6|1778|1777.7|1776.8|1776.5|48
1652673000000|2022-05-16 03:50:00|1777|1776.7|1778.1|1777.8|1778.3|1778|1776.9|1776.6|52
1652673300000|2022-05-16 03:55:00|1778.3|1778|1777.5|1777.2|1778.3|1778|1777.2|1776.9|29
1652673600000|2022-05-16 04:00:00|1777.6|1777.3|1777.8|1777.5|1778.6|1778.3|1777.4|1777.1|26
1652673900000|2022-05-16 04:05:00|1778|1777.7|1778.2|1777.9|1778.6|1778.3|1777.2|1776.9|33
1652674200000|2022-05-16 04:10:00|1778.1|1777.8|1778.3|1778|1778.5|1778.2|1777.6|1777.3|14
1652674500000|2022-05-16 04:15:00|1778.1|1777.8|1779.3|1779|1779.3|1779|1777.1|1776.8|90
1652674800000|2022-05-16 04:20:00|1779.2|1778.9|1779.9|1779.6|1780.4|1780.1|1779.2|1778.9|64
1652675100000|2022-05-16 04:25:00|1779.8|1779.5|1780.2|1779.9|1780.5|1780.2|1779.1|1778.8|26
1652675400000|2022-05-16 04:30:00|1780.3|1780|1780.4|1780.1|1780.5|1780.2|1779.4|1779.1|20
1652675700000|2022-05-16 04:35:00|1780.3|1780|1781.4|1781.1|1782.3|1782|1780.3|1780|90
1652676000000|2022-05-16 04:40:00|1781.5|1781.2|1780.5|1780.2|1782|1781.7|1780.2|1779.9|23
1652676300000|2022-05-16 04:45:00|1780.4|1780.1|1780.4|1780.1|1780.5|1780.2|1779.8|1779.5|31
1652676600000|2022-05-16 04:50:00|1780.5|1780.2|1780.3|1780|1781|1780.7|1780.3|1780|11
1652676900000|2022-05-16 04:55:00|1780.4|1780.1|1780.9|1780.6|1781.2|1780.9|1780.2|1779.9|17
1652677200000|2022-05-16 05:00:00|1781|1780.7|1780.6|1780.3|1782|1781.7|1780.6|1780.3|45
1652677500000|2022-05-16 05:05:00|1780.5|1780.2|1780.7|1780.4|1781.2|1780.9|1779.8|1779.5|81
1652677800000|2022-05-16 05:10:00|1780.8|1780.5|1780.8|1780.5|1783.3|1783|1780.5|1780.2|67
1652678100000|2022-05-16 05:15:00|1780.7|1780.4|1780.4|1780.1|1781|1780.7|1779.6|1779.3|22
1652678400000|2022-05-16 05:20:00|1780.3|1780|1780.3|1780|1780.8|1780.5|1779.8|1779.5|35
1652678700000|2022-05-16 05:25:00|1780.2|1779.9|1780.4|1780.1|1780.7|1780.4|1779.6|1779.3|31
1652679000000|2022-05-16 05:30:00|1780.3|1780|1780.4|1780.1|1781.1|1780.8|1780|1779.7|23
1652679300000|2022-05-16 05:35:00|1780.5|1780.2|1782.2|1781.9|1782.8|1782.5|1780.4|1780.1|54
1652679600000|2022-05-16 05:40:00|1782.3|1782|1783.1|1782.8|1783.2|1782.9|1781.7|1781.4|35
1652679900000|2022-05-16 05:45:00|1783.2|1782.9|1782.6|1782.3|1783.2|1782.9|1782.3|1782|24
1652680200000|2022-05-16 05:50:00|1782.5|1782.2|1781.5|1781.2|1782.6|1782.3|1780.7|1780.4|35
1652680500000|2022-05-16 05:55:00|1781.4|1781.1|1781.4|1781.1|1781.9|1781.6|1780.8|1780.5|26
1652680800000|2022-05-16 06:00:00|1781.5|1781.2|1778.9|1778.6|1782.3|1782|1778.5|1778.2|128
1652681100000|2022-05-16 06:05:00|1778.8|1778.5|1777.5|1777.2|1779.6|1779.3|1777.3|1777|113
1652681400000|2022-05-16 06:10:00|1777.8|1777.5|1776.5|1776.2|1778.1|1777.8|1775.2|1774.9|124
1652681700000|2022-05-16 06:15:00|1776.6|1776.3|1776.9|1776.6|1777.7|1777.4|1776.1|1775.8|78
1652682000000|2022-05-16 06:20:00|1777.2|1776.9|1776.7|1776.4|1777.8|1777.5|1776.6|1776.3|65
1652682300000|2022-05-16 06:25:00|1776.8|1776.5|1776.2|1775.9|1777.9|1777.6|1776.2|1775.9|83
1652682600000|2022-05-16 06:30:00|1776.1|1775.8|1776|1775.7|1777.7|1777.4|1775.8|1775.5|69
1652682900000|2022-05-16 06:35:00|1776.1|1775.8|1777.1|1776.8|1777.3|1777|1775.9|1775.6|34
1652683200000|2022-05-16 06:40:00|1777.2|1776.9|1775.2|1774.9|1777.5|1777.2|1775|1774.7|103
1652683500000|2022-05-16 06:45:00|1775.1|1774.8|1777.3|1777|1777.9|1777.6|1775|1774.7|24
1652683800000|2022-05-16 06:50:00|1777.4|1777.1|1777.2|1776.9|1777.8|1777.5|1776.7|1776.4|38
1652684100000|2022-05-16 06:55:00|1777.3|1777|1777.5|1777.2|1778.2|1777.9|1777.1|1776.8|71
1652684400000|2022-05-16 07:00:00|1777.6|1777.3|1778.9|1778.6|1779.3|1779|1776.7|1776.4|297
1652684700000|2022-05-16 07:05:00|1779.1|1778.8|1776.9|1776.6|1779.4|1779.1|1776|1775.7|161
1652685000000|2022-05-16 07:10:00|1777|1776.7|1776.6|1776.3|1777|1776.7|1774.1|1773.8|171
1652685300000|2022-05-16 07:15:00|1776.5|1776.2|1773.2|1772.9|1776.6|1776.3|1772.9|1772.6|309
1652685600000|2022-05-16 07:20:00|1773.1|1772.8|1774.5|1774.2|1774.5|1774.2|1772|1771.7|332
1652685900000|2022-05-16 07:25:00|1774.6|1774.3|1779.4|1779.1|1780.3|1780|1774.4|1774.1|191
1652686200000|2022-05-16 07:30:00|1779.5|1779.2|1780.4|1780.1|1781.1|1780.8|1778.5|1778.2|240
1652686500000|2022-05-16 07:35:00|1780.5|1780.2|1779.5|1779.2|1780.7|1780.4|1778.1|1777.8|153
1652686800000|2022-05-16 07:40:00|1779.4|1779.1|1779.8|1779.5|1781.1|1780.8|1779.2|1778.9|78
1652687100000|2022-05-16 07:45:00|1779.7|1779.4|1780.9|1780.6|1782.9|1782.6|1779.4|1779.1|107
1652687400000|2022-05-16 07:50:00|1781|1780.7|1779.3|1779|1781.8|1781.5|1779.2|1778.9|121
1652687700000|2022-05-16 07:55:00|1779.4|1779.1|1779.6|1779.3|1780.9|1780.6|1778.5|1778.2|57
1652688000000|2022-05-16 08:00:00|1779.7|1779.4|1781.2|1780.9|1782.4|1782.1|1779.6|1779.3|72
1652688300000|2022-05-16 08:05:00|1781.3|1781|1781.5|1781.2|1781.7|1781.4|1779.8|1779.5|149
1652688600000|2022-05-16 08:10:00|1781.6|1781.3|1783.4|1783.1|1783.5|1783.2|1781.5|1781.2|172
1652688900000|2022-05-16 08:15:00|1783.3|1783|1785.5|1785.2|1786|1785.7|1783.2|1782.9|211
1652689200000|2022-05-16 08:20:00|1785.6|1785.3|1786.8|1786.5|1787.1|1786.8|1785.2|1784.9|173
1652689500000|2022-05-16 08:25:00|1786.5|1786.2|1785.8|1785.5|1787.3|1787|1785.5|1785.2|339
1652689800000|2022-05-16 08:30:00|1785.9|1785.6|1786.4|1786.1|1787.7|1787.4|1785.3|1785|271
1652690100000|2022-05-16 08:35:00|1786.3|1786|1785|1784.7|1786.8|1786.5|1784.5|1784.2|107
1652690400000|2022-05-16 08:40:00|1785.1|1784.8|1784.4|1784.1|1785.1|1784.8|1783.7|1783.4|161
1652690700000|2022-05-16 08:45:00|1784.5|1784.2|1785.6|1785.3|1785.7|1785.4|1784.4|1784.1|44
1652691000000|2022-05-16 08:50:00|1785.5|1785.2|1788.3|1788|1788.4|1788.1|1785.4|1785.1|141
1652691300000|2022-05-16 08:55:00|1788.2|1787.9|1789.6|1789.3|1789.7|1789.4|1787.9|1787.6|92
1652691600000|2022-05-16 09:00:00|1789.7|1789.4|1789.4|1789.1|1790.1|1789.8|1788.9|1788.6|184
1652691900000|2022-05-16 09:05:00|1789.5|1789.2|1787.5|1787.2|1789.5|1789.2|1787.1|1786.8|203
1652692200000|2022-05-16 09:10:00|1787.4|1787.1|1788|1787.7|1789|1788.7|1787.4|1787.1|152
1652692500000|2022-05-16 09:15:00|1788.1|1787.8|1787.4|1787.1|1788.3|1788|1787.1|1786.8|97
1652692800000|2022-05-16 09:20:00|1787.5|1787.2|1785.6|1785.3|1787.6|1787.3|1785.6|1785.3|95
1652693100000|2022-05-16 09:25:00|1785.7|1785.4|1784.9|1784.6|1786.1|1785.8|1784.6|1784.3|142
1652693400000|2022-05-16 09:30:00|1784.8|1784.5|1786|1785.7|1786.3|1786|1784.6|1784.3|105
1652693700000|2022-05-16 09:35:00|1785.8|1785.5|1784|1783.7|1786.2|1785.9|1784|1783.7|77
1652694000000|2022-05-16 09:40:00|1784.1|1783.8|1784.2|1783.9|1784.8|1784.5|1783.4|1783.1|75
1652694300000|2022-05-16 09:45:00|1784.1|1783.8|1784.7|1784.4|1784.8|1784.5|1784|1783.7|49
1652694600000|2022-05-16 09:50:00|1784.6|1784.3|1783.5|1783.2|1784.8|1784.5|1783.2|1782.9|71
1652694900000|2022-05-16 09:55:00|1783.4|1783.1|1782.1|1781.8|1783.7|1783.4|1781.5|1781.2|84
1652695200000|2022-05-16 10:00:00|1782.2|1781.9|1784.5|1784.2|1784.5|1784.2|1782.1|1781.8|101
1652695500000|2022-05-16 10:05:00|1784.7|1784.4|1783.2|1782.9|1784.7|1784.4|1782.8|1782.5|85
1652695800000|2022-05-16 10:10:00|1783.1|1782.8|1784.8|1784.5|1784.8|1784.5|1782.7|1782.4|94
1652696100000|2022-05-16 10:15:00|1784.7|1784.4|1784.1|1783.8|1785|1784.7|1784|1783.7|70
1652696400000|2022-05-16 10:20:00|1784.2|1783.9|1783.4|1783.1|1784.3|1784|1782.9|1782.6|53
1652696700000|2022-05-16 10:25:00|1783.7|1783.4|1785.6|1785.3|1786.3|1786|1783.5|1783.2|104
1652697000000|2022-05-16 10:30:00|1785.7|1785.4|1784.4|1784.1|1785.7|1785.4|1783.6|1783.3|44
1652697300000|2022-05-16 10:35:00|1784.5|1784.2|1786|1785.7|1786.2|1785.9|1784|1783.7|49
1652697600000|2022-05-16 10:40:00|1785.9|1785.6|1785.2|1784.9|1786.1|1785.8|1784.9|1784.6|68
1652697900000|2022-05-16 10:45:00|1785.3|1785|1785.6|1785.3|1786.4|1786.1|1784.8|1784.5|48
1652698200000|2022-05-16 10:50:00|1785.5|1785.2|1783.9|1783.6|1785.7|1785.4|1783.8|1783.5|56
1652698500000|2022-05-16 10:55:00|1783.8|1783.5|1784|1783.7|1785|1784.7|1783.8|1783.5|65
1652698800000|2022-05-16 11:00:00|1784.4|1784.1|1784|1783.7|1785|1784.7|1783.7|1783.4|113
1652699100000|2022-05-16 11:05:00|1783.9|1783.6|1786.2|1785.9|1786.5|1786.2|1783.8|1783.5|97
1652699400000|2022-05-16 11:10:00|1786.1|1785.8|1785.7|1785.4|1786.7|1786.4|1785.5|1785.2|101
1652699700000|2022-05-16 11:15:00|1785.8|1785.5|1786|1785.7|1786.1|1785.8|1785|1784.7|113
1652700000000|2022-05-16 11:20:00|1786.1|1785.8|1786.4|1786.1|1786.8|1786.5|1784.7|1784.4|49
1652700300000|2022-05-16 11:25:00|1786.3|1786|1783.4|1783.1|1786.5|1786.2|1783.1|1782.8|226
1652700600000|2022-05-16 11:30:00|1783.3|1783|1782.2|1781.9|1783.8|1783.5|1782|1781.7|93
1652700900000|2022-05-16 11:35:00|1782.3|1782|1782.4|1782.1|1782.9|1782.6|1782.1|1781.8|49
1652701200000|2022-05-16 11:40:00|1782.5|1782.2|1783.2|1782.9|1783.5|1783.2|1782.4|1782.1|103
1652701500000|2022-05-16 11:45:00|1783.4|1783.1|1784.2|1783.9|1784.7|1784.4|1783.1|1782.8|57
1652701800000|2022-05-16 11:50:00|1784.1|1783.8|1785.1|1784.8|1785.7|1785.4|1783.5|1783.2|133
1652702100000|2022-05-16 11:55:00|1785.2|1784.9|1785|1784.7|1785.3|1785|1784.1|1783.8|107
1652702400000|2022-05-16 12:00:00|1785.2|1784.9|1785.4|1785.1|1787.1|1786.8|1784.2|1783.9|274
1652702700000|2022-05-16 12:05:00|1785.6|1785.3|1785.1|1784.8|1785.6|1785.3|1783.7|1783.4|310
1652703000000|2022-05-16 12:10:00|1785.3|1785|1787.9|1787.6|1788.3|1788|1785|1784.7|263
1652703300000|2022-05-16 12:15:00|1788|1787.7|1788.6|1788.3|1789.2|1788.9|1787.7|1787.4|197
1652703600000|2022-05-16 12:20:00|1788.7|1788.4|1790.5|1790.2|1790.5|1790.2|1788.7|1788.4|224
1652703900000|2022-05-16 12:25:00|1790.6|1790.3|1791.1|1790.8|1791.6|1791.3|1789.7|1789.4|331
1652704200000|2022-05-16 12:30:00|1791.2|1790.9|1793.3|1793|1793.6|1793.3|1789.2|1788.9|660
1652704500000|2022-05-16 12:35:00|1793.4|1793.1|1791.6|1791.3|1794.1|1793.8|1791.5|1791.2|273
1652704800000|2022-05-16 12:40:00|1791.7|1791.4|1790|1789.7|1791.7|1791.4|1789.5|1789.2|246
1652705100000|2022-05-16 12:45:00|1790.1|1789.8|1788.6|1788.3|1790.3|1790|1788.2|1787.9|136
1652705400000|2022-05-16 12:50:00|1788.5|1788.2|1789.3|1789|1789.7|1789.4|1788.2|1787.9|156
1652705700000|2022-05-16 12:55:00|1789.4|1789.1|1787.4|1787.1|1789.9|1789.6|1786.7|1786.4|443
1652706000000|2022-05-16 13:00:00|1787.5|1787.2|1788.4|1788.1|1788.5|1788.2|1787|1786.7|242
1652706300000|2022-05-16 13:05:00|1788.5|1788.2|1787.9|1787.6|1788.7|1788.4|1786.2|1785.9|177
1652706600000|2022-05-16 13:10:00|1787.8|1787.5|1786.7|1786.4|1788.2|1787.9|1785.8|1785.5|197
1652706900000|2022-05-16 13:15:00|1786.6|1786.3|1784.3|1784|1786.8|1786.5|1784.1|1783.8|201
1652707200000|2022-05-16 13:20:00|1784.2|1783.9|1784.3|1784|1784.7|1784.4|1781.8|1781.5|471
1652707500000|2022-05-16 13:25:00|1784.4|1784.1|1785.2|1784.9|1785.9|1785.6|1783.8|1783.5|591
1652707800000|2022-05-16 13:30:00|1785.5|1785.2|1783.9|1783.6|1791|1790.7|1779.6|1779.3|6634
1652708100000|2022-05-16 13:35:00|1784|1783.7|1792.3|1792|1792.3|1792|1779.9|1779.6|4535
1652708400000|2022-05-16 13:40:00|1792.5|1792.2|1784.7|1784.4|1794.5|1794.2|1783.7|1783.4|4625
1652708700000|2022-05-16 13:45:00|1784.5|1784.2|1775.2|1774.9|1786.2|1785.9|1773.8|1773.5|4735
1652709000000|2022-05-16 13:50:00|1775.3|1775|1782.7|1782.4|1782.9|1782.6|1772.2|1771.9|3612
1652709300000|2022-05-16 13:55:00|1782.9|1782.6|1781.2|1780.9|1785.5|1785.2|1778|1777.7|2845
1652709600000|2022-05-16 14:00:00|1781.4|1781.1|1781.9|1781.6|1783.1|1782.8|1775.1|1774.8|2710
1652709900000|2022-05-16 14:05:00|1782.1|1781.8|1793.3|1793|1793.3|1793|1781.4|1781.1|2845
1652710200000|2022-05-16 14:10:00|1793.2|1792.9|1795|1794.7|1797.9|1797.6|1790.9|1790.6|2686
1652710500000|2022-05-16 14:15:00|1794.8|1794.5|1797.3|1797|1798.9|1798.6|1794.6|1794.3|2093
1652710800000|2022-05-16 14:20:00|1797.5|1797.2|1799.1|1798.8|1801.1|1800.8|1796.7|1796.4|2272
1652711100000|2022-05-16 14:25:00|1799.3|1799|1805.1|1804.8|1805.4|1805.1|1796.5|1796.2|3545
1652711400000|2022-05-16 14:30:00|1804.8|1804.5|1796.4|1796.1|1805.4|1805.1|1794.5|1794.2|3098
1652711700000|2022-05-16 14:35:00|1796.5|1796.2|1796|1795.7|1797.3|1797|1793|1792.7|1706
1652712000000|2022-05-16 14:40:00|1795.8|1795.5|1793.1|1792.8|1795.8|1795.5|1788.4|1788.1|1984
1652712300000|2022-05-16 14:45:00|1793|1792.7|1787.5|1787.2|1793.1|1792.8|1786.9|1786.6|2026
1652712600000|2022-05-16 14:50:00|1787.6|1787.3|1786.7|1786.4|1789.2|1788.9|1785.2|1784.9|1348
1652712900000|2022-05-16 14:55:00|1786.8|1786.5|1782.7|1782.4|1786.8|1786.5|1781.7|1781.4|1766
1652713200000|2022-05-16 15:00:00|1782.3|1782|1781.6|1781.3|1783.7|1783.4|1779.3|1779|1748
1652713500000|2022-05-16 15:05:00|1781.5|1781.2|1784|1783.7|1784.6|1784.3|1777.8|1777.5|1666
1652713800000|2022-05-16 15:10:00|1784.1|1783.8|1784.3|1784|1786.5|1786.2|1782.3|1782|1705
1652714100000|2022-05-16 15:15:00|1784.1|1783.8|1788.3|1788|1789.4|1789.1|1783.6|1783.3|1280
1652714400000|2022-05-16 15:20:00|1788.2|1787.9|1785.9|1785.6|1788.2|1787.9|1783.2|1782.9|1032
1652714700000|2022-05-16 15:25:00|1785.8|1785.5|1784|1783.7|1785.8|1785.5|1782|1781.7|1042
1652715000000|2022-05-16 15:30:00|1783.9|1783.6|1786.4|1786.1|1786.4|1786.1|1780.7|1780.4|1207
1652715300000|2022-05-16 15:35:00|1786.3|1786|1788.1|1787.8|1788.5|1788.2|1778.1|1777.8|1893
1652715600000|2022-05-16 15:40:00|1788.2|1787.9|1791.2|1790.9|1791.3|1791|1783.7|1783.4|1417
1652715900000|2022-05-16 15:45:00|1791.1|1790.8|1793.9|1793.6|1794.7|1794.4|1790.2|1789.9|1829
1652716200000|2022-05-16 15:50:00|1794|1793.7|1796.7|1796.4|1796.8|1796.5|1792|1791.7|1718
1652716500000|2022-05-16 15:55:00|1796.8|1796.5|1798.2|1797.9|1798.6|1798.3|1795.6|1795.3|1152
1652716800000|2022-05-16 16:00:00|1798.3|1798|1799.9|1799.6|1801.7|1801.4|1796.5|1796.2|1108
1652717100000|2022-05-16 16:05:00|1799.7|1799.4|1795.6|1795.3|1799.7|1799.4|1794.4|1794.1|1318
1652717400000|2022-05-16 16:10:00|1795.8|1795.5|1793.1|1792.8|1796.1|1795.8|1792.5|1792.2|816
1652717700000|2022-05-16 16:15:00|1793.6|1793.3|1790|1789.7|1794|1793.7|1787.5|1787.2|1450
1652718000000|2022-05-16 16:20:00|1789.8|1789.5|1788.2|1787.9|1790.8|1790.5|1787.5|1787.2|900
1652718300000|2022-05-16 16:25:00|1788.3|1788|1787.4|1787.1|1789.2|1788.9|1786.3|1786|766
1652718600000|2022-05-16 16:30:00|1787.1|1786.8|1786.9|1786.6|1787.8|1787.5|1784.6|1784.3|975
1652718900000|2022-05-16 16:35:00|1787.1|1786.8|1784.4|1784.1|1790.2|1789.9|1784.1|1783.8|1109
1652719200000|2022-05-16 16:40:00|1784.5|1784.2|1782.5|1782.2|1784.8|1784.5|1782.1|1781.8|843
1652719500000|2022-05-16 16:45:00|1782.3|1782|1788.3|1788|1788.3|1788|1781.3|1781|1073
1652719800000|2022-05-16 16:50:00|1788.4|1788.1|1783.1|1782.8|1789.1|1788.8|1782.6|1782.3|918
1652720100000|2022-05-16 16:55:00|1783.2|1782.9|1782.9|1782.6|1783.7|1783.4|1780.5|1780.2|744
1652720400000|2022-05-16 17:00:00|1782.8|1782.5|1785.3|1785|1785.4|1785.1|1780.3|1780|672
1652720700000|2022-05-16 17:05:00|1785.2|1784.9|1788.8|1788.5|1789.1|1788.8|1783.5|1783.2|674
1652721000000|2022-05-16 17:10:00|1788.7|1788.4|1791.8|1791.5|1793.2|1792.9|1787.9|1787.6|1313
1652721300000|2022-05-16 17:15:00|1791.7|1791.4|1787.3|1787|1792.8|1792.5|1786.5|1786.2|1132
1652721600000|2022-05-16 17:20:00|1787.2|1786.9|1794|1793.7|1795.7|1795.4|1786.3|1786|1186
1652721900000|2022-05-16 17:25:00|1794.1|1793.8|1796.8|1796.5|1797.7|1797.4|1793|1792.7|1085
1652722200000|2022-05-16 17:30:00|1796.9|1796.6|1797|1796.7|1798.7|1798.4|1795.9|1795.6|886
1652722500000|2022-05-16 17:35:00|1796.9|1796.6|1796.2|1795.9|1798.2|1797.9|1794.4|1794.1|1041
1652722800000|2022-05-16 17:40:00|1796.1|1795.8|1796.7|1796.4|1798.9|1798.6|1792|1791.7|1256
1652723100000|2022-05-16 17:45:00|1796.6|1796.3|1793.1|1792.8|1796.8|1796.5|1792.4|1792.1|657
1652723400000|2022-05-16 17:50:00|1793|1792.7|1792.5|1792.2|1794.8|1794.5|1791.9|1791.6|664
1652723700000|2022-05-16 17:55:00|1792.6|1792.3|1792|1791.7|1793.7|1793.4|1790.8|1790.5|832
1652724000000|2022-05-16 18:00:00|1792.3|1792|1794|1793.7|1794.2|1793.9|1788.4|1788.1|1055
1652724300000|2022-05-16 18:05:00|1794.2|1793.9|1796.1|1795.8|1797.8|1797.5|1793.9|1793.6|1395
1652724600000|2022-05-16 18:10:00|1796|1795.7|1792.3|1792|1796.1|1795.8|1791.4|1791.1|904
1652724900000|2022-05-16 18:15:00|1792.6|1792.3|1792.7|1792.4|1794.6|1794.3|1791.1|1790.8|789
1652725200000|2022-05-16 18:20:00|1792.8|1792.5|1795|1794.7|1796.2|1795.9|1792.5|1792.2|997
1652725500000|2022-05-16 18:25:00|1795.1|1794.8|1798|1797.7|1799|1798.7|1793.3|1793|1519
1652725800000|2022-05-16 18:30:00|1798.1|1797.8|1797.8|1797.5|1799.5|1799.2|1797.3|1797|1061
1652726100000|2022-05-16 18:35:00|1797.9|1797.6|1796.9|1796.6|1798|1797.7|1795.1|1794.8|930
1652726400000|2022-05-16 18:40:00|1797|1796.7|1795.4|1795.1|1799|1798.7|1795.1|1794.8|842
1652726700000|2022-05-16 18:45:00|1795.3|1795|1792.3|1792|1796.4|1796.1|1791.7|1791.4|1034
1652727000000|2022-05-16 18:50:00|1791.9|1791.6|1793.3|1793|1794.8|1794.5|1790.3|1790|880
1652727300000|2022-05-16 18:55:00|1792.6|1792.3|1794.8|1794.5|1796|1795.7|1792.6|1792.3|670
1652727600000|2022-05-16 19:00:00|1794.7|1794.4|1795.7|1795.4|1796.4|1796.1|1793.2|1792.9|1074
1652727900000|2022-05-16 19:05:00|1795.8|1795.5|1791.9|1791.6|1797.1|1796.8|1791.8|1791.5|1323
1652728200000|2022-05-16 19:10:00|1791.8|1791.5|1787.1|1786.8|1791.8|1791.5|1785.9|1785.6|1799
1652728500000|2022-05-16 19:15:00|1787|1786.7|1787.3|1787|1789.5|1789.2|1785.2|1784.9|1265
1652728800000|2022-05-16 19:20:00|1786.9|1786.6|1786.1|1785.8|1787.1|1786.8|1784.4|1784.1|1049
1652729100000|2022-05-16 19:25:00|1786.2|1785.9|1785.8|1785.5|1787.4|1787.1|1784.9|1784.6|822
1652729400000|2022-05-16 19:30:00|1785.7|1785.4|1782.3|1782|1786.6|1786.3|1782|1781.7|1580
1652729700000|2022-05-16 19:35:00|1782.1|1781.8|1783.5|1783.2|1784|1783.7|1780.7|1780.4|1606
1652730000000|2022-05-16 19:40:00|1783.6|1783.3|1781.7|1781.4|1785|1784.7|1781.3|1781|1369
1652730300000|2022-05-16 19:45:00|1781.3|1781|1782.6|1782.3|1783.1|1782.8|1780.2|1779.9|1811
1652730600000|2022-05-16 19:50:00|1783.9|1783.6|1784.3|1784|1787.4|1787.1|1783.7|1783.4|3175
1652730900000|2022-05-16 19:55:00|1784.5|1784.2|1784|1783.7|1785.5|1785.2|1779.3|1779|8795
1652731200000|2022-05-16 20:00:00|1783.9|1783.6|1782.5|1782.2|1784.5|1784.2|1781.2|1780.9|2983
1652731500000|2022-05-16 20:05:00|1782.4|1782.1|1780.6|1780.3|1782.9|1782.6|1780.5|1780.2|1036
1652731800000|2022-05-16 20:10:00|1780.8|1780.5|1781.8|1781.5|1783|1782.7|1780.6|1780.3|980
1652732100000|2022-05-16 20:15:00|1781.7|1781.4|1781.2|1780.9|1782.1|1781.8|1781|1780.7|210
1652732400000|2022-05-16 20:20:00|1781.1|1780.8|1780.6|1780.3|1781.3|1781|1780.5|1780.2|135
1652732700000|2022-05-16 20:25:00|1780.7|1780.4|1781.8|1781.5|1781.9|1781.6|1780.4|1780.1|328
1652733000000|2022-05-16 20:30:00|1781.7|1781.4|1782.2|1781.9|1782.7|1782.4|1781.7|1781.4|338
1652733300000|2022-05-16 20:35:00|1782.1|1781.8|1781.6|1781.3|1782.4|1782.1|1781.3|1781|119
1652733600000|2022-05-16 20:40:00|1781.5|1781.2|1781.3|1781|1781.7|1781.4|1780.6|1780.3|167
1652733900000|2022-05-16 20:45:00|1781.2|1780.9|1781.2|1780.9|1781.4|1781.1|1780.4|1780.1|119
1652734200000|2022-05-16 20:50:00|1781.3|1781|1781.8|1781.5|1782.1|1781.8|1781.2|1780.9|180
1652734500000|2022-05-16 20:55:00|1781.9|1781.6|1781.9|1781.1|1782.1|1781.8|1781.6|1781.1|169
1652734800000|2022-05-16 21:00:00|1781.8|1781|1781.8|1781|1781.8|1781|1781.7|1780.9|0
1652735400000|2022-05-16 21:10:00|1782|1781.2|1782.2|1781.4|1782.2|1781.4|1781.9|1781.1|0
1652735700000|2022-05-16 21:15:00|1782.1|1781.3|1781.9|1781.1|1782.2|1781.4|1781.9|1781.1|0
1652736000000|2022-05-16 21:20:00|1782|1781.2|1782.1|1781.3|1782.1|1781.3|1782|1781.2|0
1652736300000|2022-05-16 21:25:00|1782|1781.2|1781.9|1781.1|1782|1781.2|1781.9|1781.1|0
1652736600000|2022-05-16 21:30:00|1781.8|1781|1781.3|1780.5|1781.8|1781|1781.2|1780.4|0
1652736900000|2022-05-16 21:35:00|1781.5|1780.7|1781.5|1780.7|1781.6|1780.8|1781.4|1780.6|0
1652737200000|2022-05-16 21:40:00|1781.4|1780.6|1781.4|1780.6|1781.5|1780.7|1781.4|1780.6|0
1652737500000|2022-05-16 21:45:00|1781.5|1780.7|1781.7|1780.9|1781.8|1781|1781.4|1780.6|0
1652737800000|2022-05-16 21:50:00|1781.6|1780.8|1781.5|1780.7|1781.8|1781|1781.5|1780.7|0
1652738100000|2022-05-16 21:55:00|1781.6|1780.8|1781.7|1780.9|1781.8|1781|1781.6|1780.8|0
1652738400000|2022-05-16 22:00:00|1782.3|1781.5|1783.4|1783.1|1783.5|1783.2|1781.7|1781.4|170
1652738700000|2022-05-16 22:05:00|1783.3|1783|1782.6|1782.3|1783.5|1783.2|1782|1781.7|126
1652739000000|2022-05-16 22:10:00|1782.9|1782.6|1783.2|1782.9|1783.4|1783.1|1782.9|1782.6|22
1652739300000|2022-05-16 22:15:00|1783.3|1783|1783.5|1783.2|1783.8|1783.5|1783.2|1782.9|37
1652739600000|2022-05-16 22:20:00|1783.6|1783.3|1783.4|1783.1|1783.8|1783.5|1783.2|1782.9|11
1652739900000|2022-05-16 22:25:00|1783.5|1783.2|1783.9|1783.6|1784.4|1784.1|1783.4|1783.1|74
1652740200000|2022-05-16 22:30:00|1784|1783.7|1784|1783.7|1784.2|1783.9|1783.8|1783.5|24
1652740500000|2022-05-16 22:35:00|1783.9|1783.6|1784.3|1784|1784.4|1784.1|1783.8|1783.5|72
1652740800000|2022-05-16 22:40:00|1784.4|1784.1|1783.9|1783.6|1784.4|1784.1|1783.9|1783.6|24
1652741100000|2022-05-16 22:45:00|1783.8|1783.5|1783.6|1783.3|1783.8|1783.5|1783.4|1783.1|4
1652741400000|2022-05-16 22:50:00|1783.7|1783.4|1783.8|1783.5|1784|1783.7|1783.5|1783.2|10
1652741700000|2022-05-16 22:55:00|1783.9|1783.6|1783.7|1783.4|1784|1783.7|1783.5|1783.2|12
1652742000000|2022-05-16 23:00:00|1783.8|1783.5|1783.9|1783.6|1784.2|1783.9|1783.8|1783.5|19
1652742300000|2022-05-16 23:05:00|1784|1783.7|1784|1783.7|1784.2|1783.9|1783.8|1783.5|9
1652742600000|2022-05-16 23:10:00|1784.1|1783.8|1784.4|1784.1|1784.4|1784.1|1784|1783.7|33
1652742900000|2022-05-16 23:15:00|1784.5|1784.2|1784.4|1784.1|1784.7|1784.4|1784.4|1784.1|19
1652743200000|2022-05-16 23:20:00|1784.5|1784.2|1784.5|1784.2|1784.8|1784.5|1784.4|1784.1|6
1652743500000|2022-05-16 23:25:00|1784.6|1784.3|1783.5|1783.2|1784.6|1784.3|1783.5|1783.2|80
1652743800000|2022-05-16 23:30:00|1783.6|1783.3|1783.2|1782.9|1783.6|1783.3|1782.5|1782.2|30
1652744100000|2022-05-16 23:35:00|1783.1|1782.8|1783|1782.7|1783.4|1783.1|1782.7|1782.4|14
1652744400000|2022-05-16 23:40:00|1782.9|1782.6|1783.2|1782.9|1783.4|1783.1|1782.7|1782.4|8
1652744700000|2022-05-16 23:45:00|1783.3|1783|1785.6|1785.3|1785.6|1785.3|1783.1|1782.8|98
1652745000000|2022-05-16 23:50:00|1785.7|1785.4|1785.1|1784.8|1786|1785.7|1785|1784.7|113
1652745300000|2022-05-16 23:55:00|1785.2|1784.9|1785.2|1784.9|1786|1785.7|1785|1784.7|98
1652745600000|2022-05-17 00:00:00|1785.1|1784.8|1783.2|1782.9|1785.4|1785.1|1782.6|1782.3|121
1652745900000|2022-05-17 00:05:00|1783.1|1782.8|1783.5|1783.2|1783.6|1783.3|1782.8|1782.5|39
1652746200000|2022-05-17 00:10:00|1783.6|1783.3|1783.2|1782.9|1783.8|1783.5|1782.8|1782.5|48
1652746500000|2022-05-17 00:15:00|1783.3|1783|1786.8|1786.5|1786.8|1786.5|1783|1782.7|81
1652746800000|2022-05-17 00:20:00|1787.1|1786.8|1790.2|1789.9|1790.8|1790.5|1786.9|1786.6|295
1652747100000|2022-05-17 00:25:00|1790.3|1790|1790.5|1790.2|1790.8|1790.5|1789.8|1789.5|58
1652747400000|2022-05-17 00:30:00|1790.6|1790.3|1787.9|1787.6|1790.6|1790.3|1787.8|1787.5|65
1652747700000|2022-05-17 00:35:00|1787.8|1787.5|1788.1|1787.8|1788.6|1788.3|1787.5|1787.2|63
1652748000000|2022-05-17 00:40:00|1788.2|1787.9|1788.4|1788.1|1788.7|1788.4|1787.7|1787.4|30
1652748300000|2022-05-17 00:45:00|1788.5|1788.2|1788.4|1788.1|1789.3|1789|1788.3|1788|83
1652748600000|2022-05-17 00:50:00|1788.5|1788.2|1789|1788.7|1789.5|1789.2|1788.5|1788.2|66
1652748900000|2022-05-17 00:55:00|1789.1|1788.8|1788|1787.7|1789.1|1788.8|1787.7|1787.4|68
1652749200000|2022-05-17 01:00:00|1788.1|1787.8|1787.1|1786.8|1788.6|1788.3|1787.1|1786.8|63
1652749500000|2022-05-17 01:05:00|1787.2|1786.9|1787.8|1787.5|1788|1787.7|1787.2|1786.9|28
1652749800000|2022-05-17 01:10:00|1787.7|1787.4|1788.2|1787.9|1788.7|1788.4|1787.5|1787.2|50
1652750100000|2022-05-17 01:15:00|1788.1|1787.8|1787.9|1787.6|1788.5|1788.2|1787.3|1787|44
1652750400000|2022-05-17 01:20:00|1787.8|1787.5|1788.9|1788.6|1790.3|1790|1787.7|1787.4|67
1652750700000|2022-05-17 01:25:00|1788.8|1788.5|1789.5|1789.2|1789.9|1789.6|1788.8|1788.5|45
1652751000000|2022-05-17 01:30:00|1789.4|1789.1|1789.2|1788.9|1790.3|1790|1788.1|1787.8|40
1652751300000|2022-05-17 01:35:00|1789.3|1789|1792.8|1792.5|1793.1|1792.8|1789.3|1789|258
1652751600000|2022-05-17 01:40:00|1792.4|1792.1|1791.8|1791.5|1792.6|1792.3|1791.3|1791|55
1652751900000|2022-05-17 01:45:00|1791.7|1791.4|1792.7|1792.4|1792.7|1792.4|1791.7|1791.4|22
1652752200000|2022-05-17 01:50:00|1792.8|1792.5|1793.2|1792.9|1793.5|1793.2|1792.4|1792.1|31
1652752500000|2022-05-17 01:55:00|1793.1|1792.8|1793.5|1793.2|1793.8|1793.5|1793|1792.7|32
1652752800000|2022-05-17 02:00:00|1793.4|1793.1|1792.9|1792.6|1793.6|1793.3|1792.5|1792.2|21
1652753100000|2022-05-17 02:05:00|1793|1792.7|1792.8|1792.5|1793.3|1793|1792.5|1792.2|38
1652753400000|2022-05-17 02:10:00|1792.9|1792.6|1792.5|1792.2|1793.3|1793|1792.4|1792.1|30
1652753700000|2022-05-17 02:15:00|1792.6|1792.3|1790.7|1790.4|1792.6|1792.3|1790.6|1790.3|128
1652754000000|2022-05-17 02:20:00|1790.5|1790.2|1789.6|1789.3|1790.9|1790.6|1789.6|1789.3|63
1652754300000|2022-05-17 02:25:00|1789.7|1789.4|1789.5|1789.2|1790.4|1790.1|1789|1788.7|25
1652754600000|2022-05-17 02:30:00|1789.6|1789.3|1789.1|1788.8|1789.8|1789.5|1788.7|1788.4|26
1652754900000|2022-05-17 02:35:00|1789|1788.7|1789.4|1789.1|1789.7|1789.4|1789|1788.7|25
1652755200000|2022-05-17 02:40:00|1789.5|1789.2|1789.9|1789.6|1790.1|1789.8|1789.2|1788.9|33
1652755500000|2022-05-17 02:45:00|1789.8|1789.5|1789.8|1789.5|1790.1|1789.8|1789|1788.7|20
1652755800000|2022-05-17 02:50:00|1789.9|1789.6|1788.3|1788|1789.9|1789.6|1788.2|1787.9|21
1652756100000|2022-05-17 02:55:00|1788.4|1788.1|1788.7|1788.4|1788.8|1788.5|1788.3|1788|23
1652756400000|2022-05-17 03:00:00|1788.9|1788.6|1789.4|1789.1|1789.4|1789.1|1788.4|1788.1|11
1652756700000|2022-05-17 03:05:00|1789.5|1789.2|1789.8|1789.5|1789.8|1789.5|1789.3|1789|12
1652757000000|2022-05-17 03:10:00|1789.9|1789.6|1789.8|1789.5|1790.1|1789.8|1789.1|1788.8|18
1652757300000|2022-05-17 03:15:00|1789.9|1789.6|1789.3|1789|1789.9|1789.6|1789.1|1788.8|7
1652757600000|2022-05-17 03:20:00|1789.4|1789.1|1789.8|1789.5|1790.2|1789.9|1789.1|1788.8|9
1652757900000|2022-05-17 03:25:00|1789.7|1789.4|1790.8|1790.5|1790.9|1790.6|1789.6|1789.3|21
1652758200000|2022-05-17 03:30:00|1790.9|1790.6|1790.8|1790.5|1790.9|1790.6|1790.1|1789.8|14
1652758500000|2022-05-17 03:35:00|1790.9|1790.6|1790.8|1790.5|1790.9|1790.6|1790.3|1790|2
1652758800000|2022-05-17 03:40:00|1790.7|1790.4|1790.9|1790.6|1791.1|1790.8|1790.6|1790.3|9
1652759100000|2022-05-17 03:45:00|1791|1790.7|1791.2|1790.9|1791.3|1791|1790.8|1790.5|9
1652759400000|2022-05-17 03:50:00|1791.1|1790.8|1790.6|1790.3|1791.4|1791.1|1790.6|1790.3|7
1652759700000|2022-05-17 03:55:00|1790.7|1790.4|1790.4|1790.1|1791.1|1790.8|1790.3|1790|12
1652760000000|2022-05-17 04:00:00|1790.5|1790.2|1790.6|1790.3|1790.8|1790.5|1790.3|1790|11
1652760300000|2022-05-17 04:05:00|1790.7|1790.4|1791.3|1791|1791.4|1791.1|1790.6|1790.3|15
1652760600000|2022-05-17 04:10:00|1791.4|1791.1|1791.7|1791.4|1791.9|1791.6|1790.9|1790.6|57
1652760900000|2022-05-17 04:15:00|1791.6|1791.3|1791.8|1791.5|1791.9|1791.6|1791.3|1791|23
1652761200000|2022-05-17 04:20:00|1791.9|1791.6|1791.7|1791.4|1792.1|1791.8|1791.4|1791.1|5
1652761500000|2022-05-17 04:25:00|1791.6|1791.3|1790.6|1790.3|1791.7|1791.4|1790.6|1790.3|11
1652761800000|2022-05-17 04:30:00|1790.5|1790.2|1790.9|1790.6|1791.3|1791|1790.4|1790.1|31
1652762100000|2022-05-17 04:35:00|1791|1790.7|1791.5|1791.2|1791.5|1791.2|1790.9|1790.6|2
1652762400000|2022-05-17 04:40:00|1791.4|1791.1|1792.1|1791.8|1792.2|1791.9|1791.1|1790.8|18
1652762700000|2022-05-17 04:45:00|1792|1791.7|1791.9|1791.6|1792.1|1791.8|1791.4|1791.1|18
1652763000000|2022-05-17 04:50:00|1792|1791.7|1791.4|1791.1|1792.1|1791.8|1791.4|1791.1|9
1652763300000|2022-05-17 04:55:00|1791.5|1791.2|1791.8|1791.5|1792.1|1791.8|1791.2|1790.9|17
1652763600000|2022-05-17 05:00:00|1791.9|1791.6|1792.2|1791.9|1792.7|1792.4|1791.5|1791.2|26
1652763900000|2022-05-17 05:05:00|1792.3|1792|1792.6|1792.3|1792.8|1792.5|1791.9|1791.6|4
1652764200000|2022-05-17 05:10:00|1792.7|1792.4|1792.1|1791.8|1793|1792.7|1792|1791.7|21
1652764500000|2022-05-17 05:15:00|1792|1791.7|1792.3|1792|1792.4|1792.1|1791.9|1791.6|15
1652764800000|2022-05-17 05:20:00|1792.2|1791.9|1792.3|1792|1792.4|1792.1|1791.8|1791.5|3
1652765100000|2022-05-17 05:25:00|1792.4|1792.1|1792.2|1791.9|1792.8|1792.5|1792.1|1791.8|15
1652765400000|2022-05-17 05:30:00|1792.3|1792|1791.4|1791.1|1792.5|1792.2|1791.4|1791.1|4
1652765700000|2022-05-17 05:35:00|1791.3|1791|1791.6|1791.3|1791.9|1791.6|1791.2|1790.9|18
1652766000000|2022-05-17 05:40:00|1791.5|1791.2|1791.7|1791.4|1792|1791.7|1791.4|1791.1|47
1652766300000|2022-05-17 05:45:00|1791.6|1791.3|1794.2|1793.9|1794.7|1794.4|1791.6|1791.3|176
1652766600000|2022-05-17 05:50:00|1794.3|1794|1793.6|1793.3|1794.3|1794|1793.4|1793.1|25
1652766900000|2022-05-17 05:55:00|1793.5|1793.2|1794.1|1793.8|1794.4|1794.1|1793.4|1793.1|42
1652767200000|2022-05-17 06:00:00|1794|1793.7|1794.2|1793.9|1794.8|1794.5|1793.4|1793.1|92
1652767500000|2022-05-17 06:05:00|1794.3|1794|1794.7|1794.4|1795|1794.7|1793.9|1793.6|137
1652767800000|2022-05-17 06:10:00|1794.9|1794.6|1794.3|1794|1795.6|1795.3|1794.1|1793.8|119
1652768100000|2022-05-17 06:15:00|1794.4|1794.1|1793.7|1793.4|1794.7|1794.4|1793.5|1793.2|58
1652768400000|2022-05-17 06:20:00|1793.8|1793.5|1794.2|1793.9|1794.7|1794.4|1793.4|1793.1|215
1652768700000|2022-05-17 06:25:00|1794.1|1793.8|1794.1|1793.8|1794.6|1794.3|1793.6|1793.3|166
1652769000000|2022-05-17 06:30:00|1794|1793.7|1794.5|1794.2|1794.9|1794.6|1793.9|1793.6|72
1652769300000|2022-05-17 06:35:00|1794.4|1794.1|1795.3|1795|1795.6|1795.3|1794.3|1794|68
1652769600000|2022-05-17 06:40:00|1795.2|1794.9|1795.1|1794.8|1795.4|1795.1|1794.5|1794.2|31
1652769900000|2022-05-17 06:45:00|1795.2|1794.9|1795.7|1795.4|1795.8|1795.5|1795.1|1794.8|15
1652770200000|2022-05-17 06:50:00|1795.6|1795.3|1795.6|1795.3|1795.8|1795.5|1795.1|1794.8|23
1652770500000|2022-05-17 06:55:00|1795.5|1795.2|1796.5|1796.2|1796.5|1796.2|1795.4|1795.1|67
1652770800000|2022-05-17 07:00:00|1796.6|1796.3|1797.8|1797.5|1798|1797.7|1794.6|1794.3|191
1652771100000|2022-05-17 07:05:00|1798|1797.7|1795.7|1795.4|1798.1|1797.8|1795.7|1795.4|89
1652771400000|2022-05-17 07:10:00|1795.6|1795.3|1794.4|1794.1|1795.8|1795.5|1794.1|1793.8|262
1652771700000|2022-05-17 07:15:00|1794.3|1794|1795.1|1794.8|1796|1795.7|1794|1793.7|156
1652772000000|2022-05-17 07:20:00|1795|1794.7|1797.1|1796.8|1797.2|1796.9|1794.6|1794.3|87
1652772300000|2022-05-17 07:25:00|1797|1796.7|1796.6|1796.3|1797|1796.7|1796|1795.7|70
1652772600000|2022-05-17 07:30:00|1796.5|1796.2|1799.2|1798.9|1799.6|1799.3|1796.4|1796.1|174
1652772900000|2022-05-17 07:35:00|1799.3|1799|1801.7|1801.4|1801.8|1801.5|1798.9|1798.6|237
1652773200000|2022-05-17 07:40:00|1801.6|1801.3|1802.1|1801.8|1802.6|1802.3|1800.9|1800.6|218
1652773500000|2022-05-17 07:45:00|1802|1801.7|1802.1|1801.8|1802.8|1802.5|1801.8|1801.5|403
1652773800000|2022-05-17 07:50:00|1802|1801.7|1801.7|1801.4|1802.7|1802.4|1801.2|1800.9|102
1652774100000|2022-05-17 07:55:00|1801.8|1801.5|1802.3|1802|1802.3|1802|1800.9|1800.6|344
1652774400000|2022-05-17 08:00:00|1801.8|1801.5|1804.1|1803.8|1804.2|1803.9|1801.8|1801.5|467
1652774700000|2022-05-17 08:05:00|1804|1803.7|1807.2|1806.9|1807.9|1807.6|1803.8|1803.5|746
1652775000000|2022-05-17 08:10:00|1807|1806.7|1808.2|1807.9|1808.4|1808.1|1806.4|1806.1|197
1652775300000|2022-05-17 08:15:00|1808.3|1808|1809.4|1809.1|1809.9|1809.6|1807.5|1807.2|351
1652775600000|2022-05-17 08:20:00|1809.6|1809.3|1810|1809.7|1811.3|1811|1809.4|1809.1|249
1652775900000|2022-05-17 08:25:00|1810.1|1809.8|1812|1811.7|1812.5|1812.2|1810|1809.7|286
1652776200000|2022-05-17 08:30:00|1812.1|1811.8|1811.4|1811.1|1812.6|1812.3|1811|1810.7|123
1652776500000|2022-05-17 08:35:00|1811.3|1811|1815.6|1815.3|1816.3|1816|1811|1810.7|792
1652776800000|2022-05-17 08:40:00|1815.5|1815.2|1814.4|1814.1|1815.7|1815.4|1814.1|1813.8|219
1652777100000|2022-05-17 08:45:00|1814.5|1814.2|1813.3|1813|1815.6|1815.3|1813.2|1812.9|443
1652777400000|2022-05-17 08:50:00|1813.2|1812.9|1812.4|1812.1|1813.3|1813|1811.4|1811.1|245
1652777700000|2022-05-17 08:55:00|1812.3|1812|1810.8|1810.5|1812.5|1812.2|1810.4|1810.1|154
1652778000000|2022-05-17 09:00:00|1810.7|1810.4|1812.5|1812.2|1812.5|1812.2|1810.3|1810|218
1652778300000|2022-05-17 09:05:00|1812.4|1812.1|1812.8|1812.5|1813.3|1813|1811.9|1811.6|308
1652778600000|2022-05-17 09:10:00|1812.9|1812.6|1812.7|1812.4|1813.5|1813.2|1812.3|1812|95
1652778900000|2022-05-17 09:15:00|1812.6|1812.3|1812.1|1811.8|1812.9|1812.6|1811.3|1811|111
1652779200000|2022-05-17 09:20:00|1812.2|1811.9|1813.7|1813.4|1814.1|1813.8|1812.2|1811.9|210
1652779500000|2022-05-17 09:25:00|1813.5|1813.2|1815.2|1814.9|1815.3|1815|1813.3|1813|413
1652779800000|2022-05-17 09:30:00|1815.3|1815|1815.9|1815.6|1816.6|1816.3|1814.2|1813.9|357
1652780100000|2022-05-17 09:35:00|1815.7|1815.4|1816.5|1816.2|1816.8|1816.5|1815.4|1815.1|456
1652780400000|2022-05-17 09:40:00|1816.6|1816.3|1815.7|1815.4|1816.8|1816.5|1815.4|1815.1|319
1652780700000|2022-05-17 09:45:00|1815.6|1815.3|1816.3|1816|1816.7|1816.4|1815.6|1815.3|92
1652781000000|2022-05-17 09:50:00|1816.4|1816.1|1817.1|1816.8|1817.2|1816.9|1816|1815.7|222
1652781300000|2022-05-17 09:55:00|1817|1816.7|1818.1|1817.8|1818.8|1818.5|1817|1816.7|480
1652781600000|2022-05-17 10:00:00|1818|1817.7|1820.9|1820.6|1821.8|1821.5|1817.7|1817.4|747
1652781900000|2022-05-17 10:05:00|1820.8|1820.5|1819.3|1819|1821.2|1820.9|1819|1818.7|355
1652782200000|2022-05-17 10:10:00|1819.4|1819.1|1818.5|1818.2|1819.7|1819.4|1817.8|1817.5|148
1652782500000|2022-05-17 10:15:00|1818.4|1818.1|1818.5|1818.2|1819|1818.7|1818|1817.7|258
1652782800000|2022-05-17 10:20:00|1818.6|1818.3|1817.3|1817|1818.7|1818.4|1817.2|1816.9|168
1652783100000|2022-05-17 10:25:00|1817.5|1817.2|1817.3|1817|1818|1817.7|1817.1|1816.8|69
1652783400000|2022-05-17 10:30:00|1817.2|1816.9|1817.3|1817|1818.2|1817.9|1816.9|1816.6|80
1652783700000|2022-05-17 10:35:00|1817.4|1817.1|1816.6|1816.3|1817.6|1817.3|1816.4|1816.1|157
1652784000000|2022-05-17 10:40:00|1816.7|1816.4|1816.5|1816.2|1817.1|1816.8|1816.2|1815.9|86
1652784300000|2022-05-17 10:45:00|1816.4|1816.1|1818.4|1818.1|1819|1818.7|1816|1815.7|687
1652784600000|2022-05-17 10:50:00|1818.3|1818|1817.5|1817.2|1818.8|1818.5|1817.5|1817.2|124
1652784900000|2022-05-17 10:55:00|1817.6|1817.3|1817.2|1816.9|1818.1|1817.8|1817|1816.7|142
1652785200000|2022-05-17 11:00:00|1817.1|1816.8|1816.2|1815.9|1817.1|1816.8|1815.5|1815.2|732
1652785500000|2022-05-17 11:05:00|1816.1|1815.8|1816.6|1816.3|1817.4|1817.1|1815.3|1815|404
1652785800000|2022-05-17 11:10:00|1816.7|1816.4|1816.9|1816.6|1818.2|1817.9|1816.1|1815.8|219
1652786100000|2022-05-17 11:15:00|1817|1816.7|1818.6|1818.3|1818.9|1818.6|1816.6|1816.3|295
1652786400000|2022-05-17 11:20:00|1818.5|1818.2|1820.7|1820.4|1820.9|1820.6|1818.3|1818|451
1652786700000|2022-05-17 11:25:00|1820.8|1820.5|1821.9|1821.6|1822.4|1822.1|1820.5|1820.2|381
1652787000000|2022-05-17 11:30:00|1821.8|1821.5|1819.9|1819.6|1821.8|1821.5|1819.9|1819.6|373
1652787300000|2022-05-17 11:35:00|1820.1|1819.8|1818.3|1818|1820.2|1819.9|1817.6|1817.3|470
1652787600000|2022-05-17 11:40:00|1818.2|1817.9|1817.4|1817.1|1818.2|1817.9|1816.5|1816.2|354
1652787900000|2022-05-17 11:45:00|1817.5|1817.2|1818.2|1817.9|1818.2|1817.9|1817.2|1816.9|190
1652788200000|2022-05-17 11:50:00|1818.3|1818|1817.4|1817.1|1818.3|1818|1817|1816.7|108
1652788500000|2022-05-17 11:55:00|1817.3|1817|1816.1|1815.8|1817.6|1817.3|1815.9|1815.6|296
1652788800000|2022-05-17 12:00:00|1815.9|1815.6|1816.3|1816|1817.1|1816.8|1815.3|1815|373
1652789100000|2022-05-17 12:05:00|1816.2|1815.9|1814.4|1814.1|1816.6|1816.3|1814.2|1813.9|434
1652789400000|2022-05-17 12:10:00|1814.3|1814|1813.3|1813|1814.5|1814.2|1813|1812.7|510
1652789700000|2022-05-17 12:15:00|1813.2|1812.9|1812.9|1812.6|1813.6|1813.3|1812.2|1811.9|528
1652790000000|2022-05-17 12:20:00|1813|1812.7|1813.4|1813.1|1813.7|1813.4|1812.1|1811.8|249
1652790300000|2022-05-17 12:25:00|1813.3|1813|1813.6|1813.3|1813.6|1813.3|1811.1|1810.8|456
1652790600000|2022-05-17 12:30:00|1813.4|1813.1|1813.7|1813.4|1815.5|1815.2|1809.9|1809.6|804
1652790900000|2022-05-17 12:35:00|1813.5|1813.2|1813.8|1813.5|1814.7|1814.4|1812.3|1812|472
1652791200000|2022-05-17 12:40:00|1814|1813.7|1815.3|1815|1815.9|1815.6|1812.5|1812.2|992
1652791500000|2022-05-17 12:45:00|1815.4|1815.1|1816|1815.7|1818.3|1818|1815.4|1815.1|919
1652791800000|2022-05-17 12:50:00|1815.8|1815.5|1814.6|1814.3|1816|1815.7|1813.5|1813.2|318
1652792100000|2022-05-17 12:55:00|1814.4|1814.1|1816.7|1816.4|1817.8|1817.5|1814|1813.7|378
1652792400000|2022-05-17 13:00:00|1816.9|1816.6|1819.5|1819.2|1819.5|1819.2|1816.7|1816.4|512
1652792700000|2022-05-17 13:05:00|1819.4|1819.1|1817.4|1817.1|1819.7|1819.4|1816|1815.7|547
1652793000000|2022-05-17 13:10:00|1817.6|1817.3|1817.2|1816.9|1818.3|1818|1816.9|1816.6|365
1652793300000|2022-05-17 13:15:00|1817.4|1817.1|1817|1816.7|1819|1818.7|1816.2|1815.9|501
1652793600000|2022-05-17 13:20:00|1817.2|1816.9|1815.3|1815|1817.2|1816.9|1815.1|1814.8|909
1652793900000|2022-05-17 13:25:00|1815.5|1815.2|1816|1815.7|1817|1816.7|1814.8|1814.5|913
1652794200000|2022-05-17 13:30:00|1815.5|1815.2|1822.9|1822.6|1823.5|1823.2|1812.9|1812.6|8319
1652794500000|2022-05-17 13:35:00|1823|1822.7|1819.3|1819|1823.2|1822.9|1815|1814.7|4797
1652794800000|2022-05-17 13:40:00|1819.6|1819.3|1820.4|1820.1|1823.4|1823.1|1818.6|1818.3|3436
1652795100000|2022-05-17 13:45:00|1820|1819.7|1811.8|1811.5|1821.8|1821.5|1811.8|1811.5|3176
1652795400000|2022-05-17 13:50:00|1811.7|1811.4|1813.8|1813.5|1816.9|1816.6|1810.4|1810.1|2917
1652795700000|2022-05-17 13:55:00|1813.7|1813.4|1815.7|1815.4|1817.6|1817.3|1810.8|1810.5|2468
1652796000000|2022-05-17 14:00:00|1815.9|1815.6|1820.1|1819.8|1821.4|1821.1|1815.4|1815.1|3115
1652796300000|2022-05-17 14:05:00|1819.9|1819.6|1812.9|1812.6|1820.5|1820.2|1812.9|1812.6|2304
1652796600000|2022-05-17 14:10:00|1812.7|1812.4|1812.3|1812|1813.2|1812.9|1809.3|1809|2835
1652796900000|2022-05-17 14:15:00|1812.5|1812.2|1817.8|1817.5|1818|1817.7|1812.5|1812.2|2262
1652797200000|2022-05-17 14:20:00|1818|1817.7|1816.3|1816|1818.7|1818.4|1813.6|1813.3|1518
1652797500000|2022-05-17 14:25:00|1816.4|1816.1|1808.2|1807.9|1817.3|1817|1807.3|1807|2181
1652797800000|2022-05-17 14:30:00|1808.7|1808.4|1811.9|1811.6|1812.8|1812.5|1807.1|1806.8|1908
1652798100000|2022-05-17 14:35:00|1812|1811.7|1807.7|1807.4|1812.1|1811.8|1806.5|1806.2|1723
1652798400000|2022-05-17 14:40:00|1807.8|1807.5|1803.7|1803.4|1808.1|1807.8|1802.9|1802.6|3334
1652798700000|2022-05-17 14:45:00|1803.4|1803.1|1806.1|1805.8|1806.4|1806.1|1801.6|1801.3|2059
1652799000000|2022-05-17 14:50:00|1806.2|1805.9|1807.4|1807.1|1808.3|1808|1804.5|1804.2|1351
1652799300000|2022-05-17 14:55:00|1807.2|1806.9|1810.5|1810.2|1811.1|1810.8|1806.7|1806.4|1141
1652799600000|2022-05-17 15:00:00|1810.4|1810.1|1813.6|1813.3|1813.9|1813.6|1810.2|1809.9|1282
1652799900000|2022-05-17 15:05:00|1813.7|1813.4|1815.4|1815.1|1815.9|1815.6|1813.5|1813.2|1044
1652800200000|2022-05-17 15:10:00|1815.5|1815.2|1815.9|1815.6|1817.3|1817|1814.3|1814|1150
1652800500000|2022-05-17 15:15:00|1815.7|1815.4|1817.6|1817.3|1818.9|1818.6|1812.9|1812.6|1426
1652800800000|2022-05-17 15:20:00|1817.7|1817.4|1817.9|1817.6|1818.7|1818.4|1815.5|1815.2|1064
1652801100000|2022-05-17 15:25:00|1817.7|1817.4|1819|1818.7|1820.5|1820.2|1817.5|1817.2|1184
1652801400000|2022-05-17 15:30:00|1819.1|1818.8|1822.6|1822.3|1822.7|1822.4|1818.5|1818.2|1267
1652801700000|2022-05-17 15:35:00|1822.4|1822.1|1822.5|1822.2|1823.3|1823|1821.1|1820.8|1199
1652802000000|2022-05-17 15:40:00|1822.6|1822.3|1822.3|1822|1825.6|1825.3|1821.8|1821.5|1278
1652802300000|2022-05-17 15:45:00|1822.2|1821.9|1821.8|1821.5|1823.4|1823.1|1820.1|1819.8|1150
1652802600000|2022-05-17 15:50:00|1821.9|1821.6|1825.6|1825.3|1826.2|1825.9|1821.7|1821.4|1114
1652802900000|2022-05-17 15:55:00|1825.5|1825.2|1825.8|1825.5|1826|1825.7|1824.7|1824.4|865
1652803200000|2022-05-17 16:00:00|1825.7|1825.4|1825.9|1825.6|1826.6|1826.3|1824.7|1824.4|1109
1652803500000|2022-05-17 16:05:00|1826|1825.7|1823.8|1823.5|1826.1|1825.8|1821.1|1820.8|1057
1652803800000|2022-05-17 16:10:00|1823.5|1823.2|1824.1|1823.8|1825.1|1824.8|1821.5|1821.2|932
1652804100000|2022-05-17 16:15:00|1823.7|1823.4|1825.7|1825.4|1828|1827.7|1823.5|1823.2|741
1652804400000|2022-05-17 16:20:00|1825.6|1825.3|1826.6|1826.3|1826.8|1826.5|1824.4|1824.1|761
1652804700000|2022-05-17 16:25:00|1826.5|1826.2|1827.1|1826.8|1828.3|1828|1826|1825.7|1373
1652805000000|2022-05-17 16:30:00|1827.2|1826.9|1827.5|1827.2|1828.2|1827.9|1826|1825.7|589
1652805300000|2022-05-17 16:35:00|1827.4|1827.1|1826.9|1826.6|1828.5|1828.2|1826.3|1826|770
1652805600000|2022-05-17 16:40:00|1827.2|1826.9|1828.4|1828.1|1829|1828.7|1826.1|1825.8|1051
1652805900000|2022-05-17 16:45:00|1828.3|1828|1828.1|1827.8|1830.3|1830|1827.4|1827.1|1180
1652806200000|2022-05-17 16:50:00|1828|1827.7|1827.8|1827.5|1828.5|1828.2|1826.5|1826.2|892
1652806500000|2022-05-17 16:55:00|1828|1827.7|1828.7|1828.4|1829|1828.7|1827.1|1826.8|669
1652806800000|2022-05-17 17:00:00|1828.8|1828.5|1829.1|1828.8|1829.5|1829.2|1825.3|1825|1437
1652807100000|2022-05-17 17:05:00|1829|1828.7|1831.7|1831.4|1832.2|1831.9|1828.7|1828.4|994
1652807400000|2022-05-17 17:10:00|1831.9|1831.6|1832.8|1832.5|1833.9|1833.6|1831.1|1830.8|712
1652807700000|2022-05-17 17:15:00|1832.9|1832.6|1834.2|1833.9|1834.8|1834.5|1832.8|1832.5|736
1652808000000|2022-05-17 17:20:00|1834.3|1834|1830.9|1830.6|1834.8|1834.5|1830.7|1830.4|1131
1652808300000|2022-05-17 17:25:00|1830.8|1830.5|1831.2|1830.9|1832.8|1832.5|1830.3|1830|585
1652808600000|2022-05-17 17:30:00|1831.3|1831|1832.9|1832.6|1833.6|1833.3|1830.8|1830.5|535
1652808900000|2022-05-17 17:35:00|1833|1832.7|1831.4|1831.1|1833|1832.7|1831.1|1830.8|558
1652809200000|2022-05-17 17:40:00|1831.3|1831|1831.5|1831.2|1832.5|1832.2|1829.9|1829.6|796
1652809500000|2022-05-17 17:45:00|1831.6|1831.3|1831.8|1831.5|1832.1|1831.8|1829.5|1829.2|1050
1652809800000|2022-05-17 17:50:00|1831.7|1831.4|1832.2|1831.9|1832.8|1832.5|1831.3|1831|866
1652810100000|2022-05-17 17:55:00|1832.3|1832|1830.3|1830|1832.6|1832.3|1829.9|1829.6|1330
1652810400000|2022-05-17 18:00:00|1830.4|1830.1|1830.4|1830.1|1831.6|1831.3|1827.1|1826.8|1661
1652810700000|2022-05-17 18:05:00|1830.8|1830.5|1835.9|1835.6|1836.9|1836.6|1829.5|1829.2|2187
1652811000000|2022-05-17 18:10:00|1836|1835.7|1828.1|1827.8|1836|1835.7|1825|1824.7|4649
1652811300000|2022-05-17 18:15:00|1828.3|1828|1826.3|1826|1831.3|1831|1824.7|1824.4|3124
1652811600000|2022-05-17 18:20:00|1826.2|1825.9|1823.9|1823.6|1826.4|1826.1|1818.6|1818.3|3726
1652811900000|2022-05-17 18:25:00|1823.6|1823.3|1826.2|1825.9|1829.1|1828.8|1821.9|1821.6|2617
1652812200000|2022-05-17 18:30:00|1825.7|1825.4|1823.4|1823.1|1829.3|1829|1822.5|1822.2|2380
1652812500000|2022-05-17 18:35:00|1823.2|1822.9|1828.2|1827.9|1828.5|1828.2|1821|1820.7|2118
1652812800000|2022-05-17 18:40:00|1827.9|1827.6|1831.9|1831.6|1832.9|1832.6|1827.9|1827.6|2047
1652813100000|2022-05-17 18:45:00|1831.8|1831.5|1835.8|1835.5|1836.8|1836.5|1830.5|1830.2|2491
1652813400000|2022-05-17 18:50:00|1835.9|1835.6|1833.9|1833.6|1836.7|1836.4|1833.4|1833.1|2150
1652813700000|2022-05-17 18:55:00|1834.4|1834.1|1833.9|1833.6|1835.4|1835.1|1832.3|1832|1655
1652814000000|2022-05-17 19:00:00|1834.1|1833.8|1837|1836.7|1838|1837.7|1833.4|1833.1|2238
1652814300000|2022-05-17 19:05:00|1836.9|1836.6|1837.4|1837.1|1839.7|1839.4|1836.4|1836.1|3182
1652814600000|2022-05-17 19:10:00|1837.3|1837|1835.9|1835.6|1837.5|1837.2|1834.7|1834.4|1346
1652814900000|2022-05-17 19:15:00|1835.8|1835.5|1836.5|1836.2|1837.4|1837.1|1834.9|1834.6|934
1652815200000|2022-05-17 19:20:00|1836.6|1836.3|1835.7|1835.4|1837.7|1837.4|1834.5|1834.2|1330
1652815500000|2022-05-17 19:25:00|1835.6|1835.3|1837.2|1836.9|1837.4|1837.1|1835.5|1835.2|1042
1652815800000|2022-05-17 19:30:00|1836.9|1836.6|1836.5|1836.2|1838.3|1838|1834.9|1834.6|1710
1652816100000|2022-05-17 19:35:00|1836.6|1836.3|1834.8|1834.5|1837.4|1837.1|1834.5|1834.2|1302
1652816400000|2022-05-17 19:40:00|1834.7|1834.4|1836.8|1836.5|1837.5|1837.2|1834|1833.7|2138
1652816700000|2022-05-17 19:45:00|1836.7|1836.4|1833.5|1833.2|1836.7|1836.4|1832|1831.7|3080
1652817000000|2022-05-17 19:50:00|1833.4|1833.1|1837.1|1836.8|1837.5|1837.2|1833.4|1833.1|4446
1652817300000|2022-05-17 19:55:00|1837|1836.7|1840|1839.7|1840|1839.7|1835.8|1835.5|12494
1652817600000|2022-05-17 20:00:00|1839.7|1839.4|1837.8|1837.5|1839.7|1839.4|1837.3|1837|3725
1652817900000|2022-05-17 20:05:00|1837.7|1837.4|1838.9|1838.6|1839.9|1839.6|1837.1|1836.8|1439
1652818200000|2022-05-17 20:10:00|1838.8|1838.5|1840.1|1839.8|1840.3|1840|1838.7|1838.4|806
1652818500000|2022-05-17 20:15:00|1840|1839.7|1840.8|1840.5|1841.1|1840.8|1839.7|1839.4|412
1652818800000|2022-05-17 20:20:00|1840.7|1840.4|1840.3|1840|1840.7|1840.4|1839.8|1839.5|419
1652819100000|2022-05-17 20:25:00|1840.4|1840.1|1840.4|1840.1|1840.6|1840.3|1839.5|1839.2|406
1652819400000|2022-05-17 20:30:00|1840.3|1840|1840.2|1839.9|1840.5|1840.2|1840|1839.7|324
1652819700000|2022-05-17 20:35:00|1840.1|1839.8|1840.3|1840|1840.6|1840.3|1839.8|1839.5|180
1652820000000|2022-05-17 20:40:00|1840.4|1840.1|1840.2|1839.9|1840.6|1840.3|1840.1|1839.8|114
1652820300000|2022-05-17 20:45:00|1840.1|1839.8|1840.4|1840.1|1840.8|1840.5|1839.9|1839.6|126
1652820600000|2022-05-17 20:50:00|1840.1|1839.8|1840.2|1839.9|1840.3|1840|1839.8|1839.5|195
1652820900000|2022-05-17 20:55:00|1840.1|1839.8|1839.6|1838.8|1840.2|1839.9|1839.3|1838.8|463
1652821200000|2022-05-17 21:00:00|1839.5|1838.7|1839.9|1839.1|1839.9|1839.1|1839.4|1838.6|0
1652821500000|2022-05-17 21:05:00|1839.8|1839|1839.9|1839.1|1840|1839.2|1839.8|1839|0
1652821800000|2022-05-17 21:10:00|1839.8|1839|1840|1839.2|1840|1839.2|1839.8|1839|0
1652822700000|2022-05-17 21:25:00|1840.1|1839.3|1840|1839.2|1840.2|1839.4|1840|1839.2|0
1652823000000|2022-05-17 21:30:00|1840.1|1839.3|1840.4|1839.6|1840.4|1839.6|1840.1|1839.3|0
1652823300000|2022-05-17 21:35:00|1840.3|1839.5|1840.3|1839.5|1840.4|1839.6|1840.2|1839.4|0
1652823600000|2022-05-17 21:40:00|1840.4|1839.6|1840.3|1839.5|1840.4|1839.6|1840.3|1839.5|0
1652823900000|2022-05-17 21:45:00|1840.4|1839.6|1840.4|1839.6|1840.4|1839.6|1840.4|1839.6|0
1652824200000|2022-05-17 21:50:00|1840.3|1839.5|1840.4|1839.6|1840.5|1839.7|1840.3|1839.5|0
1652824500000|2022-05-17 21:55:00|1840.5|1839.7|1840.6|1839.8|1840.6|1839.8|1840.3|1839.5|0
1652824800000|2022-05-17 22:00:00|1840.7|1839.9|1841.6|1841.3|1841.7|1841.4|1839.6|1839.3|286
1652825100000|2022-05-17 22:05:00|1841.5|1841.2|1842|1841.7|1842.4|1842.1|1841.5|1841.2|46
1652825400000|2022-05-17 22:10:00|1842.2|1841.9|1841.8|1841.5|1842.5|1842.2|1841.7|1841.4|53
1652825700000|2022-05-17 22:15:00|1841.7|1841.4|1841.5|1841.2|1842.2|1841.9|1841.4|1841.1|47
1652826000000|2022-05-17 22:20:00|1841.4|1841.1|1841.3|1841|1841.7|1841.4|1841.1|1840.8|60
1652826300000|2022-05-17 22:25:00|1841.1|1840.8|1841.5|1841.2|1841.6|1841.3|1841.1|1840.8|55
1652826600000|2022-05-17 22:30:00|1841.6|1841.3|1841.8|1841.5|1842|1841.7|1841.3|1841|17
1652826900000|2022-05-17 22:35:00|1841.7|1841.4|1841.6|1841.3|1841.8|1841.5|1841.4|1841.1|10
1652827200000|2022-05-17 22:40:00|1841.5|1841.2|1842|1841.7|1842|1841.7|1841.1|1840.8|72
1652827500000|2022-05-17 22:45:00|1841.9|1841.6|1841.8|1841.5|1842.4|1842.1|1841.8|1841.5|56
1652827800000|2022-05-17 22:50:00|1841.7|1841.4|1840.8|1840.5|1841.7|1841.4|1840.7|1840.4|58
1652828100000|2022-05-17 22:55:00|1840.7|1840.4|1840.3|1840|1840.8|1840.5|1840.1|1839.8|22
1652828400000|2022-05-17 23:00:00|1840.4|1840.1|1840.4|1840.1|1840.5|1840.2|1840|1839.7|40
1652828700000|2022-05-17 23:05:00|1840.3|1840|1839.9|1839.6|1840.5|1840.2|1839.8|1839.5|13
1652829000000|2022-05-17 23:10:00|1840.1|1839.8|1839.9|1839.6|1840.6|1840.3|1839.8|1839.5|17
1652829300000|2022-05-17 23:15:00|1840|1839.7|1840.1|1839.8|1840.2|1839.9|1839.8|1839.5|12
1652829600000|2022-05-17 23:20:00|1840.2|1839.9|1840.5|1840.2|1840.9|1840.6|1840.1|1839.8|14
1652829900000|2022-05-17 23:25:00|1840.4|1840.1|1840.4|1840.1|1840.5|1840.2|1839.8|1839.5|17
1652830200000|2022-05-17 23:30:00|1840.3|1840|1840.7|1840.4|1841.3|1841|1840.3|1840|33
1652830500000|2022-05-17 23:35:00|1840.6|1840.3|1838.7|1838.4|1840.7|1840.4|1838.4|1838.1|136
1652830800000|2022-05-17 23:40:00|1838.8|1838.5|1839.2|1838.9|1839.3|1839|1838.7|1838.4|19
1652831100000|2022-05-17 23:45:00|1839.3|1839|1838.3|1838|1839.5|1839.2|1838.1|1837.8|44
1652831400000|2022-05-17 23:50:00|1838.4|1838.1|1838.5|1838.2|1839.1|1838.8|1838.4|1838.1|18
1652831700000|2022-05-17 23:55:00|1838.4|1838.1|1838.1|1837.8|1838.9|1838.6|1838|1837.7|26
1652832000000|2022-05-18 00:00:00|1838.3|1838|1839.2|1838.9|1839.4|1839.1|1837.8|1837.5|44
1652832300000|2022-05-18 00:05:00|1839.3|1839|1840.3|1840|1840.4|1840.1|1839.1|1838.8|84
1652832600000|2022-05-18 00:10:00|1840.2|1839.9|1840.3|1840|1840.3|1840|1839.6|1839.3|129
1652832900000|2022-05-18 00:15:00|1840.2|1839.9|1840.1|1839.8|1840.4|1840.1|1839.6|1839.3|79
1652833200000|2022-05-18 00:20:00|1840.2|1839.9|1840.1|1839.8|1840.5|1840.2|1839.5|1839.2|56
1652833500000|2022-05-18 00:25:00|1840|1839.7|1839.3|1839|1840.2|1839.9|1839.3|1839|43
1652833800000|2022-05-18 00:30:00|1838.9|1838.6|1839.1|1838.8|1839.4|1839.1|1838.8|1838.5|26
1652834100000|2022-05-18 00:35:00|1839.2|1838.9|1837.4|1837.1|1839.3|1839|1837.2|1836.9|52
1652834400000|2022-05-18 00:40:00|1837.2|1836.9|1837.5|1837.2|1837.7|1837.4|1836.6|1836.3|53
1652834700000|2022-05-18 00:45:00|1837.4|1837.1|1837.3|1837|1837.5|1837.2|1836.5|1836.2|92
1652835000000|2022-05-18 00:50:00|1837.2|1836.9|1837.2|1836.9|1837.6|1837.3|1836.9|1836.6|47
1652835300000|2022-05-18 00:55:00|1837.1|1836.8|1837.2|1836.9|1837.4|1837.1|1836.7|1836.4|28
1652835600000|2022-05-18 01:00:00|1837.1|1836.8|1837.3|1837|1837.7|1837.4|1836.9|1836.6|41
1652835900000|2022-05-18 01:05:00|1837.2|1836.9|1837|1836.7|1837.4|1837.1|1836.2|1835.9|76
1652836200000|2022-05-18 01:10:00|1837.1|1836.8|1837.7|1837.4|1837.7|1837.4|1836.8|1836.5|29
1652836500000|2022-05-18 01:15:00|1837.8|1837.5|1837.1|1836.8|1838.1|1837.8|1836.6|1836.3|58
1652836800000|2022-05-18 01:20:00|1837.4|1837.1|1837|1836.7|1837.4|1837.1|1836.7|1836.4|102
1652837100000|2022-05-18 01:25:00|1837.1|1836.8|1836.8|1836.5|1837.4|1837.1|1836.4|1836.1|62
1652837400000|2022-05-18 01:30:00|1836.9|1836.6|1834|1833.7|1837|1836.7|1833.8|1833.5|155
1652837700000|2022-05-18 01:35:00|1833.9|1833.6|1834.8|1834.5|1834.8|1834.5|1833.6|1833.3|92
1652838000000|2022-05-18 01:40:00|1834.7|1834.4|1832.9|1832.6|1834.8|1834.5|1832.7|1832.4|123
1652838300000|2022-05-18 01:45:00|1832.8|1832.5|1833.6|1833.3|1833.6|1833.3|1832.3|1832|66
1652838600000|2022-05-18 01:50:00|1833.7|1833.4|1833.6|1833.3|1834.6|1834.3|1833.3|1833|72
1652838900000|2022-05-18 01:55:00|1833.7|1833.4|1835.2|1834.9|1835.3|1835|1833.5|1833.2|40
1652839200000|2022-05-18 02:00:00|1835.1|1834.8|1834.9|1834.6|1835.9|1835.6|1834.6|1834.3|149
1652839500000|2022-05-18 02:05:00|1834.8|1834.5|1834.6|1834.3|1835|1834.7|1834.1|1833.8|58
1652839800000|2022-05-18 02:10:00|1834.5|1834.2|1834.4|1834.1|1834.8|1834.5|1834.1|1833.8|32
1652840100000|2022-05-18 02:15:00|1834.3|1834|1835.2|1834.9|1835.4|1835.1|1833.9|1833.6|22
1652840400000|2022-05-18 02:20:00|1835.1|1834.8|1835.7|1835.4|1835.7|1835.4|1835|1834.7|40
1652840700000|2022-05-18 02:25:00|1835.8|1835.5|1836|1835.7|1836.3|1836|1835.4|1835.1|35
1652841000000|2022-05-18 02:30:00|1836.1|1835.8|1835.9|1835.6|1836.3|1836|1835.5|1835.2|27
1652841300000|2022-05-18 02:35:00|1836|1835.7|1836|1835.7|1836.2|1835.9|1835.6|1835.3|20
1652841600000|2022-05-18 02:40:00|1836.1|1835.8|1837.1|1836.8|1837.3|1837|1836|1835.7|59
1652841900000|2022-05-18 02:45:00|1837|1836.7|1836.1|1835.8|1837.1|1836.8|1835.9|1835.6|20
1652842200000|2022-05-18 02:50:00|1836.2|1835.9|1836.7|1836.4|1836.7|1836.4|1835.9|1835.6|8
1652842500000|2022-05-18 02:55:00|1836.6|1836.3|1835.8|1835.5|1836.8|1836.5|1835.6|1835.3|16
1652842800000|2022-05-18 03:00:00|1835.7|1835.4|1836.2|1835.9|1836.3|1836|1835.5|1835.2|24
1652843100000|2022-05-18 03:05:00|1836.1|1835.8|1835.7|1835.4|1836.1|1835.8|1835.3|1835|7
1652843400000|2022-05-18 03:10:00|1835.8|1835.5|1834.9|1834.6|1835.8|1835.5|1834.4|1834.1|19
1652843700000|2022-05-18 03:15:00|1835|1834.7|1834.4|1834.1|1835.1|1834.8|1834.3|1834|12
1652844000000|2022-05-18 03:20:00|1834.3|1834|1834.2|1833.9|1834.4|1834.1|1833.6|1833.3|24
1652844300000|2022-05-18 03:25:00|1834.1|1833.8|1834.4|1834.1|1834.4|1834.1|1833.8|1833.5|23
1652844600000|2022-05-18 03:30:00|1834.5|1834.2|1833.9|1833.6|1834.5|1834.2|1833.9|1833.6|14
1652844900000|2022-05-18 03:35:00|1833.8|1833.5|1830.3|1830|1834|1833.7|1829.3|1829|163
1652845200000|2022-05-18 03:40:00|1830.4|1830.1|1830.5|1830.2|1830.8|1830.5|1829.8|1829.5|72
1652845500000|2022-05-18 03:45:00|1830.6|1830.3|1831.5|1831.2|1831.7|1831.4|1830.4|1830.1|19
1652845800000|2022-05-18 03:50:00|1831.4|1831.1|1831.8|1831.5|1831.8|1831.5|1831.1|1830.8|17
1652846100000|2022-05-18 03:55:00|1831.7|1831.4|1832.5|1832.2|1832.7|1832.4|1831.6|1831.3|17
1652846400000|2022-05-18 04:00:00|1832.4|1832.1|1833.7|1833.4|1834.2|1833.9|1832.4|1832.1|178
1652846700000|2022-05-18 04:05:00|1833.9|1833.6|1833.9|1833.6|1834.4|1834.1|1833.5|1833.2|41
1652847000000|2022-05-18 04:10:00|1833.8|1833.5|1833.6|1833.3|1834|1833.7|1833.5|1833.2|24
1652847300000|2022-05-18 04:15:00|1833.7|1833.4|1833.5|1833.2|1833.8|1833.5|1833.1|1832.8|1
1652847600000|2022-05-18 04:20:00|1833.6|1833.3|1834.1|1833.8|1834.7|1834.4|1833.4|1833.1|18
1652847900000|2022-05-18 04:25:00|1834.2|1833.9|1833.2|1832.9|1834.2|1833.9|1832.9|1832.6|49
1652848200000|2022-05-18 04:30:00|1833.1|1832.8|1832.8|1832.5|1833.1|1832.8|1832.2|1831.9|55
1652848500000|2022-05-18 04:35:00|1832.7|1832.4|1832.1|1831.8|1833.1|1832.8|1832|1831.7|49
1652848800000|2022-05-18 04:40:00|1832.2|1831.9|1832|1831.7|1832.7|1832.4|1831.8|1831.5|73
1652849100000|2022-05-18 04:45:00|1831.6|1831.3|1831.1|1830.8|1831.6|1831.3|1830.7|1830.4|66
1652849400000|2022-05-18 04:50:00|1831|1830.7|1831.6|1831.3|1831.7|1831.4|1830.9|1830.6|21
1652849700000|2022-05-18 04:55:00|1831.5|1831.2|1831.3|1831|1831.9|1831.6|1831|1830.7|95
1652850000000|2022-05-18 05:00:00|1831.4|1831.1|1832.5|1832.2|1832.6|1832.3|1831.3|1831|38
1652850300000|2022-05-18 05:05:00|1832.7|1832.4|1833.2|1832.9|1834.1|1833.8|1832.5|1832.2|167
1652850600000|2022-05-18 05:10:00|1833.1|1832.8|1832.5|1832.2|1833.8|1833.5|1832.5|1832.2|187
1652850900000|2022-05-18 05:15:00|1832.6|1832.3|1832.8|1832.5|1833.1|1832.8|1832.5|1832.2|55
1652851200000|2022-05-18 05:20:00|1832.6|1832.3|1831.1|1830.8|1833|1832.7|1831|1830.7|259
1652851500000|2022-05-18 05:25:00|1831.2|1830.9|1831.4|1831.1|1831.8|1831.5|1830.6|1830.3|72
1652851800000|2022-05-18 05:30:00|1831.3|1831|1832.2|1831.9|1832.4|1832.1|1831.1|1830.8|36
1652852100000|2022-05-18 05:35:00|1832.1|1831.8|1831.7|1831.4|1832.5|1832.2|1831.7|1831.4|20
1652852400000|2022-05-18 05:40:00|1831.6|1831.3|1832.8|1832.5|1832.8|1832.5|1831.3|1831|37
1652852700000|2022-05-18 05:45:00|1832.9|1832.6|1833.4|1833.1|1833.6|1833.3|1832.5|1832.2|45
1652853000000|2022-05-18 05:50:00|1833.3|1833|1834.6|1834.3|1835.1|1834.8|1832.8|1832.5|30
1652853300000|2022-05-18 05:55:00|1834.5|1834.2|1835.1|1834.8|1835.6|1835.3|1834.5|1834.2|64
1652853600000|2022-05-18 06:00:00|1835.2|1834.9|1835.8|1835.5|1835.8|1835.5|1834|1833.7|142
1652853900000|2022-05-18 06:05:00|1835.7|1835.4|1833.9|1833.6|1836|1835.7|1833.8|1833.5|58
1652854200000|2022-05-18 06:10:00|1834|1833.7|1832.9|1832.6|1834.1|1833.8|1832.3|1832|26
1652854500000|2022-05-18 06:15:00|1832.8|1832.5|1833.3|1833|1833.9|1833.6|1832.7|1832.4|36
1652854800000|2022-05-18 06:20:00|1833.4|1833.1|1832.3|1832|1833.4|1833.1|1831.7|1831.4|88
1652855100000|2022-05-18 06:25:00|1832.4|1832.1|1831.7|1831.4|1832.9|1832.6|1831.6|1831.3|34
1652855400000|2022-05-18 06:30:00|1831.6|1831.3|1831.6|1831.3|1832.2|1831.9|1831.3|1831|39
1652855700000|2022-05-18 06:35:00|1831.7|1831.4|1831.9|1831.6|1831.9|1831.6|1831.1|1830.8|33
1652856000000|2022-05-18 06:40:00|1832|1831.7|1831.3|1831|1832.1|1831.8|1831.2|1830.9|18
1652856300000|2022-05-18 06:45:00|1831.2|1830.9|1831.1|1830.8|1831.2|1830.9|1830.2|1829.9|39
1652856600000|2022-05-18 06:50:00|1831.2|1830.9|1831.3|1831|1831.7|1831.4|1830.9|1830.6|45
1652856900000|2022-05-18 06:55:00|1831.4|1831.1|1831.1|1830.8|1831.6|1831.3|1830.5|1830.2|44
1652857200000|2022-05-18 07:00:00|1831.3|1831|1829.5|1829.2|1831.6|1831.3|1829.1|1828.8|139
1652857500000|2022-05-18 07:05:00|1829.6|1829.3|1831.1|1830.8|1831.5|1831.2|1829.1|1828.8|194
1652857800000|2022-05-18 07:10:00|1831.2|1830.9|1827.4|1827.1|1831.4|1831.1|1827.4|1827.1|260
1652858100000|2022-05-18 07:15:00|1827.3|1827|1827.5|1827.2|1828.6|1828.3|1826.8|1826.5|181
1652858400000|2022-05-18 07:20:00|1827.6|1827.3|1830.1|1829.8|1830.4|1830.1|1827.6|1827.3|194
1652858700000|2022-05-18 07:25:00|1830|1829.7|1828.9|1828.6|1830.1|1829.8|1828.8|1828.5|58
1652859000000|2022-05-18 07:30:00|1829|1828.7|1829.1|1828.8|1829.4|1829.1|1827.9|1827.6|106
1652859300000|2022-05-18 07:35:00|1829.3|1829|1827.8|1827.5|1829.5|1829.2|1827.7|1827.4|101
1652859600000|2022-05-18 07:40:00|1827.7|1827.4|1828.5|1828.2|1829.1|1828.8|1827.4|1827.1|91
1652859900000|2022-05-18 07:45:00|1828.6|1828.3|1827.9|1827.6|1828.6|1828.3|1827.6|1827.3|98
1652860200000|2022-05-18 07:50:00|1827.8|1827.5|1827.5|1827.2|1828.1|1827.8|1827.2|1826.9|55
1652860500000|2022-05-18 07:55:00|1827.6|1827.3|1828.7|1828.4|1829.5|1829.2|1827.4|1827.1|97
1652860800000|2022-05-18 08:00:00|1828.8|1828.5|1829.9|1829.6|1830.4|1830.1|1828|1827.7|90
1652861100000|2022-05-18 08:05:00|1830|1829.7|1829.6|1829.3|1830.2|1829.9|1829|1828.7|137
1652861400000|2022-05-18 08:10:00|1829.7|1829.4|1830.4|1830.1|1830.4|1830.1|1829.4|1829.1|93
1652861700000|2022-05-18 08:15:00|1830.3|1830|1829.1|1828.8|1830.8|1830.5|1828.9|1828.6|156
1652862000000|2022-05-18 08:20:00|1829.2|1828.9|1826.7|1826.4|1829.2|1828.9|1826.5|1826.2|126
1652862300000|2022-05-18 08:25:00|1826.6|1826.3|1828.9|1828.6|1828.9|1828.6|1826.6|1826.3|141
1652862600000|2022-05-18 08:30:00|1829|1828.7|1827.1|1826.8|1829.6|1829.3|1827|1826.7|100
1652862900000|2022-05-18 08:35:00|1827|1826.7|1827|1826.7|1827.4|1827.1|1826.6|1826.3|137
1652863200000|2022-05-18 08:40:00|1827.1|1826.8|1828.3|1828|1828.3|1828|1827|1826.7|110
1652863500000|2022-05-18 08:45:00|1828.2|1827.9|1828|1827.7|1828.8|1828.5|1827.8|1827.5|65
1652863800000|2022-05-18 08:50:00|1827.9|1827.6|1828.7|1828.4|1829|1828.7|1827.9|1827.6|139
1652864100000|2022-05-18 08:55:00|1828.9|1828.6|1829.6|1829.3|1829.8|1829.5|1828.9|1828.6|61
1652864400000|2022-05-18 09:00:00|1829.7|1829.4|1829.3|1829|1830.2|1829.9|1828.9|1828.6|70
1652864700000|2022-05-18 09:05:00|1829.1|1828.8|1829.6|1829.3|1829.6|1829.3|1828.5|1828.2|60
1652865000000|2022-05-18 09:10:00|1829.5|1829.2|1829.6|1829.3|1830.5|1830.2|1829.5|1829.2|85
1652865300000|2022-05-18 09:15:00|1829.7|1829.4|1829|1828.7|1829.7|1829.4|1828.3|1828|109
1652865600000|2022-05-18 09:20:00|1829.1|1828.8|1829.7|1829.4|1830.6|1830.3|1829|1828.7|264
1652865900000|2022-05-18 09:25:00|1829.6|1829.3|1829.1|1828.8|1830.2|1829.9|1829|1828.7|35
1652866200000|2022-05-18 09:30:00|1829|1828.7|1829.5|1829.2|1829.7|1829.4|1828.1|1827.8|59
1652866500000|2022-05-18 09:35:00|1829.6|1829.3|1830.1|1829.8|1830.3|1830|1829.5|1829.2|44
1652866800000|2022-05-18 09:40:00|1830.2|1829.9|1831.2|1830.9|1831.4|1831.1|1829.9|1829.6|115
1652867100000|2022-05-18 09:45:00|1831.1|1830.8|1830.9|1830.6|1832.2|1831.9|1830.9|1830.6|82
1652867400000|2022-05-18 09:50:00|1831|1830.7|1831.1|1830.8|1831.6|1831.3|1830.9|1830.6|45
1652867700000|2022-05-18 09:55:00|1831.2|1830.9|1833.3|1833|1833.4|1833.1|1830.9|1830.6|75
1652868000000|2022-05-18 10:00:00|1833.5|1833.2|1831.9|1831.6|1834.2|1833.9|1831.9|1831.6|174
1652868300000|2022-05-18 10:05:00|1831.8|1831.5|1831.7|1831.4|1832.4|1832.1|1831.3|1831|188
1652868600000|2022-05-18 10:10:00|1831.6|1831.3|1831.6|1831.3|1832|1831.7|1831.1|1830.8|67
1652868900000|2022-05-18 10:15:00|1831.7|1831.4|1831.8|1831.5|1832.1|1831.8|1830.9|1830.6|98
1652869200000|2022-05-18 10:20:00|1831.9|1831.6|1832.4|1832.1|1832.6|1832.3|1831.7|1831.4|86
1652869500000|2022-05-18 10:25:00|1832.3|1832|1832.9|1832.6|1833|1832.7|1832.3|1832|76
1652869800000|2022-05-18 10:30:00|1832.8|1832.5|1829.9|1829.6|1832.8|1832.5|1829.6|1829.3|336
1652870100000|2022-05-18 10:35:00|1829.8|1829.5|1829.5|1829.2|1830.6|1830.3|1828.8|1828.5|356
1652870400000|2022-05-18 10:40:00|1829.4|1829.1|1829.2|1828.9|1829.6|1829.3|1828.3|1828|321
1652870700000|2022-05-18 10:45:00|1829.1|1828.8|1830|1829.7|1830|1829.7|1828.8|1828.5|741
1652871000000|2022-05-18 10:50:00|1830.1|1829.8|1829.5|1829.2|1830.5|1830.2|1829.5|1829.2|646
1652871300000|2022-05-18 10:55:00|1829.6|1829.3|1830|1829.7|1830.4|1830.1|1829.5|1829.2|495
1652871600000|2022-05-18 11:00:00|1830.1|1829.8|1828.7|1828.4|1830.9|1830.6|1828.4|1828.1|535
1652871900000|2022-05-18 11:05:00|1828.8|1828.5|1827.1|1826.8|1828.8|1828.5|1825.4|1825.1|806
1652872200000|2022-05-18 11:10:00|1827|1826.7|1825.4|1825.1|1827.6|1827.3|1824.8|1824.5|582
1652872500000|2022-05-18 11:15:00|1825.3|1825|1825.8|1825.5|1826.1|1825.8|1825|1824.7|163
1652872800000|2022-05-18 11:20:00|1825.9|1825.6|1825|1824.7|1826|1825.7|1824.4|1824.1|283
1652873100000|2022-05-18 11:25:00|1825.2|1824.9|1823.6|1823.3|1825.4|1825.1|1823.2|1822.9|383
1652873400000|2022-05-18 11:30:00|1823.5|1823.2|1825.1|1824.8|1825.4|1825.1|1823.4|1823.1|398
1652873700000|2022-05-18 11:35:00|1825.2|1824.9|1826|1825.7|1826.8|1826.5|1825|1824.7|683
1652874000000|2022-05-18 11:40:00|1826.1|1825.8|1824.1|1823.8|1826.1|1825.8|1824|1823.7|788
1652874300000|2022-05-18 11:45:00|1824.2|1823.9|1823.3|1823|1824.3|1824|1822.4|1822.1|582
1652874600000|2022-05-18 11:50:00|1823.4|1823.1|1824.4|1824.1|1824.4|1824.1|1822.9|1822.6|139
1652874900000|2022-05-18 11:55:00|1824.3|1824|1824.2|1823.9|1824.7|1824.4|1823.2|1822.9|321
1652875200000|2022-05-18 12:00:00|1824.3|1824|1825|1824.7|1825.1|1824.8|1824|1823.7|226
1652875500000|2022-05-18 12:05:00|1825.1|1824.8|1825|1824.7|1825.6|1825.3|1824.5|1824.2|250
1652875800000|2022-05-18 12:10:00|1825.2|1824.9|1826.3|1826|1826.5|1826.2|1824.7|1824.4|358
1652876100000|2022-05-18 12:15:00|1826.2|1825.9|1827|1826.7|1827.4|1827.1|1825.9|1825.6|308
1652876400000|2022-05-18 12:20:00|1827.1|1826.8|1826.4|1826.1|1827.3|1827|1826.3|1826|163
1652876700000|2022-05-18 12:25:00|1826.3|1826|1827.4|1827.1|1828.2|1827.9|1826|1825.7|249
1652877000000|2022-05-18 12:30:00|1827.5|1827.2|1825.6|1825.3|1827.6|1827.3|1825.1|1824.8|234
1652877300000|2022-05-18 12:35:00|1825.5|1825.2|1824|1823.7|1825.6|1825.3|1823.6|1823.3|268
1652877600000|2022-05-18 12:40:00|1823.9|1823.6|1821.2|1820.9|1824.2|1823.9|1821.2|1820.9|502
1652877900000|2022-05-18 12:45:00|1821.3|1821|1820.5|1820.2|1822.1|1821.8|1820.3|1820|222
1652878200000|2022-05-18 12:50:00|1820.4|1820.1|1819.6|1819.3|1820.6|1820.3|1819.1|1818.8|583
1652878500000|2022-05-18 12:55:00|1819.5|1819.2|1818.2|1817.9|1820.5|1820.2|1817.9|1817.6|875
1652878800000|2022-05-18 13:00:00|1818.3|1818|1819.8|1819.5|1820.4|1820.1|1818.1|1817.8|351
1652879100000|2022-05-18 13:05:00|1819.9|1819.6|1816.6|1816.3|1819.9|1819.6|1816.4|1816.1|442
1652879400000|2022-05-18 13:10:00|1817|1816.7|1815.6|1815.3|1817.3|1817|1815.4|1815.1|576
1652879700000|2022-05-18 13:15:00|1815.2|1814.9|1814.2|1813.9|1815.8|1815.5|1813.6|1813.3|750
1652880000000|2022-05-18 13:20:00|1814.3|1814|1815.9|1815.6|1816.9|1816.6|1813.5|1813.2|751
1652880300000|2022-05-18 13:25:00|1815.8|1815.5|1816.5|1816.2|1817.2|1816.9|1815.7|1815.4|818
1652880600000|2022-05-18 13:30:00|1816.7|1816.4|1816.2|1815.9|1818.1|1817.8|1812.3|1812|7159
1652880900000|2022-05-18 13:35:00|1816.4|1816.1|1810.8|1810.5|1817.8|1817.5|1808.7|1808.4|5751
1652881200000|2022-05-18 13:40:00|1810.6|1810.3|1810.1|1809.8|1811.4|1811.1|1806.1|1805.8|5484
1652881500000|2022-05-18 13:45:00|1809.9|1809.6|1816.1|1815.8|1817.1|1816.8|1808.7|1808.4|4137
1652881800000|2022-05-18 13:50:00|1816.2|1815.9|1815.6|1815.3|1817.7|1817.4|1809.5|1809.2|3008
1652882100000|2022-05-18 13:55:00|1815.4|1815.1|1811.2|1810.9|1816.5|1816.2|1808.6|1808.3|2554
1652882400000|2022-05-18 14:00:00|1811.8|1811.5|1821.1|1820.8|1823.2|1822.9|1811.5|1811.2|3685
1652882700000|2022-05-18 14:05:00|1821|1820.7|1818.4|1818.1|1825.2|1824.9|1817.7|1817.4|3063
1652883000000|2022-05-18 14:10:00|1818|1817.7|1820.1|1819.8|1821.4|1821.1|1815.9|1815.6|2753
1652883300000|2022-05-18 14:15:00|1819.9|1819.6|1820.8|1820.5|1822.8|1822.5|1818.3|1818|2138
1652883600000|2022-05-18 14:20:00|1820.6|1820.3|1820.3|1820|1825.6|1825.3|1819.3|1819|2309
1652883900000|2022-05-18 14:25:00|1820.2|1819.9|1813.2|1812.9|1823.3|1823|1813.1|1812.8|2567
1652884200000|2022-05-18 14:30:00|1813.3|1813|1813.7|1813.4|1816|1815.7|1811.8|1811.5|2098
1652884500000|2022-05-18 14:35:00|1813.6|1813.3|1814.3|1814|1814.3|1814|1810.6|1810.3|1884
1652884800000|2022-05-18 14:40:00|1814.4|1814.1|1816.2|1815.9|1816.6|1816.3|1812.6|1812.3|1550
1652885100000|2022-05-18 14:45:00|1815.9|1815.6|1819.5|1819.2|1820.7|1820.4|1813.8|1813.5|2472
1652885400000|2022-05-18 14:50:00|1819.7|1819.4|1817.4|1817.1|1819.7|1819.4|1815.7|1815.4|1998
1652885700000|2022-05-18 14:55:00|1817.3|1817|1820.2|1819.9|1820.5|1820.2|1815.6|1815.3|1434
1652886000000|2022-05-18 15:00:00|1820.4|1820.1|1813.5|1813.2|1820.4|1820.1|1813.5|1813.2|1246
1652886300000|2022-05-18 15:05:00|1813.6|1813.3|1808.9|1808.6|1814.6|1814.3|1808.3|1808|2137
1652886600000|2022-05-18 15:10:00|1808.8|1808.5|1806.7|1806.4|1809.2|1808.9|1806.4|1806.1|2030
1652886900000|2022-05-18 15:15:00|1806.6|1806.3|1803|1802.7|1806.9|1806.6|1802.1|1801.8|3521
1652887200000|2022-05-18 15:20:00|1802.9|1802.6|1796.8|1796.5|1803|1802.7|1796.2|1795.9|2909
1652887500000|2022-05-18 15:25:00|1796.9|1796.6|1795.7|1795.4|1799.1|1798.8|1794.8|1794.5|2199
1652887800000|2022-05-18 15:30:00|1795.8|1795.5|1796.6|1796.3|1797.4|1797.1|1793.2|1792.9|2375
1652888100000|2022-05-18 15:35:00|1796.5|1796.2|1796.8|1796.5|1799.7|1799.4|1795.1|1794.8|2308
1652888400000|2022-05-18 15:40:00|1796.7|1796.4|1799.9|1799.6|1800.4|1800.1|1795.2|1794.9|1872
1652888700000|2022-05-18 15:45:00|1800|1799.7|1796.7|1796.4|1800.1|1799.8|1794.6|1794.3|1898
1652889000000|2022-05-18 15:50:00|1796.6|1796.3|1790.6|1790.3|1797.5|1797.2|1790.6|1790.3|2088
1652889300000|2022-05-18 15:55:00|1790.5|1790.2|1791.1|1790.8|1793.5|1793.2|1790.3|1790|1453
1652889600000|2022-05-18 16:00:00|1791.2|1790.9|1788.7|1788.4|1791.5|1791.2|1787.9|1787.6|1514
1652889900000|2022-05-18 16:05:00|1788.5|1788.2|1783.7|1783.4|1788.6|1788.3|1782.8|1782.5|2457
1652890200000|2022-05-18 16:10:00|1783.6|1783.3|1787.6|1787.3|1787.8|1787.5|1782|1781.7|2166
1652890500000|2022-05-18 16:15:00|1787.4|1787.1|1788.7|1788.4|1791.2|1790.9|1786.6|1786.3|2991
1652890800000|2022-05-18 16:20:00|1788.8|1788.5|1783.5|1783.2|1789.9|1789.6|1782.1|1781.8|2447
1652891100000|2022-05-18 16:25:00|1783.4|1783.1|1786.1|1785.8|1787.4|1787.1|1783.1|1782.8|1594
1652891400000|2022-05-18 16:30:00|1785.9|1785.6|1788.4|1788.1|1788.8|1788.5|1784.1|1783.8|1450
1652891700000|2022-05-18 16:35:00|1788.3|1788|1788.8|1788.5|1791.5|1791.2|1785.5|1785.2|1770
1652892000000|2022-05-18 16:40:00|1788.7|1788.4|1787.4|1787.1|1789.6|1789.3|1786.4|1786.1|790
1652892300000|2022-05-18 16:45:00|1787.1|1786.8|1792.1|1791.8|1792.1|1791.8|1785.2|1784.9|1027
1652892600000|2022-05-18 16:50:00|1792|1791.7|1794.8|1794.5|1795.3|1795|1791.4|1791.1|1575
1652892900000|2022-05-18 16:55:00|1794.9|1794.6|1794.8|1794.5|1796.4|1796.1|1793.7|1793.4|1700
1652893200000|2022-05-18 17:00:00|1794.7|1794.4|1789.5|1789.2|1794.9|1794.6|1789.1|1788.8|908
1652893500000|2022-05-18 17:05:00|1789.4|1789.1|1781.6|1781.3|1789.5|1789.2|1781.2|1780.9|1598
1652893800000|2022-05-18 17:10:00|1781.5|1781.2|1780|1779.7|1782.1|1781.8|1779.5|1779.2|2050
1652894100000|2022-05-18 17:15:00|1779.9|1779.6|1778.3|1778|1780.3|1780|1777|1776.7|1103
1652894400000|2022-05-18 17:20:00|1778.4|1778.1|1779.9|1779.6|1783|1782.7|1778.4|1778.1|1637
1652894700000|2022-05-18 17:25:00|1780|1779.7|1781.9|1781.6|1782.6|1782.3|1778.2|1777.9|1213
1652895000000|2022-05-18 17:30:00|1782|1781.7|1782.9|1782.6|1783.7|1783.4|1780.1|1779.8|1022
1652895300000|2022-05-18 17:35:00|1782.8|1782.5|1782.5|1782.2|1784.2|1783.9|1780.1|1779.8|1400
1652895600000|2022-05-18 17:40:00|1782.4|1782.1|1775.6|1775.3|1782.5|1782.2|1775.1|1774.8|1890
1652895900000|2022-05-18 17:45:00|1775.7|1775.4|1774|1773.7|1776.5|1776.2|1772.3|1772|1927
1652896200000|2022-05-18 17:50:00|1774.1|1773.8|1773.7|1773.4|1775.6|1775.3|1772.7|1772.4|1513
1652896500000|2022-05-18 17:55:00|1773.8|1773.5|1773.8|1773.5|1774.1|1773.8|1771.6|1771.3|1671
1652896800000|2022-05-18 18:00:00|1773.7|1773.4|1772.7|1772.4|1775.7|1775.4|1769.8|1769.5|2336
1652897100000|2022-05-18 18:05:00|1772.8|1772.5|1773.2|1772.9|1773.9|1773.6|1769.4|1769.1|1709
1652897400000|2022-05-18 18:10:00|1773.1|1772.8|1770.9|1770.6|1774.9|1774.6|1769.8|1769.5|1491
1652897700000|2022-05-18 18:15:00|1770.8|1770.5|1773.4|1773.1|1775.3|1775|1769.3|1769|2196
1652898000000|2022-05-18 18:20:00|1773.3|1773|1773.7|1773.4|1776.1|1775.8|1770.7|1770.4|1899
1652898300000|2022-05-18 18:25:00|1773.6|1773.3|1777.2|1776.9|1777.2|1776.9|1773.6|1773.3|1661
1652898600000|2022-05-18 18:30:00|1777.1|1776.8|1771|1770.7|1778.5|1778.2|1770.1|1769.8|1723
1652898900000|2022-05-18 18:35:00|1770.9|1770.6|1770.6|1770.3|1771.6|1771.3|1767.1|1766.8|1857
1652899200000|2022-05-18 18:40:00|1770.4|1770.1|1769.9|1769.6|1773.5|1773.2|1768.8|1768.5|1615
1652899500000|2022-05-18 18:45:00|1769.7|1769.4|1770.1|1769.8|1772.1|1771.8|1765.2|1764.9|2242
1652899800000|2022-05-18 18:50:00|1769.8|1769.5|1766.6|1766.3|1771.8|1771.5|1765.7|1765.4|1473
1652900100000|2022-05-18 18:55:00|1766.5|1766.2|1765.3|1765|1769.5|1769.2|1763.9|1763.6|1634
1652900400000|2022-05-18 19:00:00|1765.2|1764.9|1766.8|1766.5|1768.8|1768.5|1764.7|1764.4|1914
1652900700000|2022-05-18 19:05:00|1766.6|1766.3|1767.4|1767.1|1771.1|1770.8|1766.6|1766.3|2005
1652901000000|2022-05-18 19:10:00|1767.5|1767.2|1767.7|1767.4|1770.2|1769.9|1766.8|1766.5|1718
1652901300000|2022-05-18 19:15:00|1767.6|1767.3|1768.6|1768.3|1771.5|1771.2|1767.6|1767.3|1533
1652901600000|2022-05-18 19:20:00|1768.5|1768.2|1763.4|1763.1|1770.9|1770.6|1762.5|1762.2|2690
1652901900000|2022-05-18 19:25:00|1763.3|1763|1763.3|1763|1764.2|1763.9|1761.4|1761.1|2061
1652902200000|2022-05-18 19:30:00|1763.2|1762.9|1763.5|1763.2|1765.1|1764.8|1762.2|1761.9|2093
1652902500000|2022-05-18 19:35:00|1763.6|1763.3|1773.6|1773.3|1775.1|1774.8|1763|1762.7|2833
1652902800000|2022-05-18 19:40:00|1773.4|1773.1|1770.3|1770|1775.5|1775.2|1769.1|1768.8|3600
1652903100000|2022-05-18 19:45:00|1770.5|1770.2|1769.9|1769.6|1772.6|1772.3|1767.5|1767.2|2907
1652903400000|2022-05-18 19:50:00|1770.3|1770|1767.7|1767.4|1773.6|1773.3|1767.2|1766.9|5017
1652903700000|2022-05-18 19:55:00|1768.1|1767.8|1773.3|1773|1774.6|1774.3|1768.1|1767.8|18692
1652904000000|2022-05-18 20:00:00|1773.1|1772.8|1769.7|1769.4|1774.6|1774.3|1768.6|1768.3|5896
1652904300000|2022-05-18 20:05:00|1769.8|1769.5|1768|1767.7|1770.2|1769.9|1767.5|1767.2|2293
1652904600000|2022-05-18 20:10:00|1768.4|1768.1|1767.8|1767.5|1768.8|1768.5|1767|1766.7|1966
1652904900000|2022-05-18 20:15:00|1767.9|1767.6|1768.8|1768.5|1769.7|1769.4|1767.1|1766.8|1047
1652905200000|2022-05-18 20:20:00|1768.5|1768.2|1768.8|1768.5|1769.1|1768.8|1767.7|1767.4|363
1652905500000|2022-05-18 20:25:00|1768.7|1768.4|1768.2|1767.9|1768.8|1768.5|1767.1|1766.8|243
1652905800000|2022-05-18 20:30:00|1768.3|1768|1768.4|1768.1|1768.8|1768.5|1767.6|1767.3|404
1652906100000|2022-05-18 20:35:00|1768.5|1768.2|1769.4|1769.1|1770.2|1769.9|1768.3|1768|284
1652906400000|2022-05-18 20:40:00|1769.5|1769.2|1769.4|1769.1|1769.6|1769.3|1768.6|1768.3|167
1652906700000|2022-05-18 20:45:00|1769.5|1769.2|1772.4|1772.1|1772.5|1772.2|1769.4|1769.1|384
1652907000000|2022-05-18 20:50:00|1772.5|1772.2|1772.2|1771.9|1772.5|1772.2|1770.9|1770.6|204
1652907300000|2022-05-18 20:55:00|1772.3|1772|1772.7|1771.9|1772.9|1772.6|1770.7|1770.4|406
1652907600000|2022-05-18 21:00:00|1772.6|1771.8|1772.8|1772|1772.8|1772|1772.4|1771.6|0
1652907900000|2022-05-18 21:05:00|1772.7|1771.9|1773|1772.2|1773.1|1772.3|1772.6|1771.8|0
1652908200000|2022-05-18 21:10:00|1772.9|1772.1|1772.8|1772|1772.9|1772.1|1772.6|1771.8|0
1652908500000|2022-05-18 21:15:00|1772.7|1771.9|1772.7|1771.9|1773|1772.2|1772.7|1771.9|0
1652908800000|2022-05-18 21:20:00|1772.6|1771.8|1773|1772.2|1773|1772.2|1772.6|1771.8|0
1652909100000|2022-05-18 21:25:00|1772.9|1772.1|1773.2|1772.4|1773.2|1772.4|1772.9|1772.1|0
1652909400000|2022-05-18 21:30:00|1773.1|1772.3|1773.2|1772.4|1773.2|1772.4|1773.1|1772.3|0
1652909700000|2022-05-18 21:35:00|1773.6|1772.8|1775.2|1774.4|1775.2|1774.4|1773.6|1772.8|0
1652910000000|2022-05-18 21:40:00|1775.3|1774.5|1775.1|1774.3|1775.3|1774.5|1775.1|1774.3|0
1652910300000|2022-05-18 21:45:00|1775.2|1774.4|1775.3|1774.5|1775.3|1774.5|1775.2|1774.4|0
1652910600000|2022-05-18 21:50:00|1775.2|1774.4|1775.4|1774.6|1775.4|1774.6|1775.2|1774.4|0
1652910900000|2022-05-18 21:55:00|1775.5|1774.7|1775.7|1774.9|1776.2|1775.4|1775.5|1774.7|0
1652911200000|2022-05-18 22:00:00|1776|1775.2|1772|1771.7|1776|1775.2|1772|1771.7|99
1652911500000|2022-05-18 22:05:00|1771.8|1771.5|1771.9|1771.6|1772.4|1772.1|1770|1769.7|213
1652911800000|2022-05-18 22:10:00|1772|1771.7|1772.8|1772.5|1773|1772.7|1771.2|1770.9|96
1652912100000|2022-05-18 22:15:00|1772.9|1772.6|1773.2|1772.9|1773.7|1773.4|1771.9|1771.6|124
1652912400000|2022-05-18 22:20:00|1773.1|1772.8|1772.5|1772.2|1773.5|1773.2|1772.3|1772|110
1652912700000|2022-05-18 22:25:00|1772.6|1772.3|1770.2|1769.9|1772.8|1772.5|1770|1769.7|108
1652913000000|2022-05-18 22:30:00|1770.3|1770|1772.1|1771.8|1772.6|1772.3|1770.3|1770|79
1652913300000|2022-05-18 22:35:00|1772.2|1771.9|1772.2|1771.9|1773.1|1772.8|1771.8|1771.5|86
1652913600000|2022-05-18 22:40:00|1772.3|1772|1773.1|1772.8|1773.1|1772.8|1772.1|1771.8|85
1652913900000|2022-05-18 22:45:00|1773|1772.7|1772.1|1771.8|1773|1772.7|1771.9|1771.6|71
1652914200000|2022-05-18 22:50:00|1771.9|1771.6|1770.6|1770.3|1771.9|1771.6|1770.1|1769.8|308
1652914500000|2022-05-18 22:55:00|1770.7|1770.4|1772.1|1771.8|1772.7|1772.4|1770.6|1770.3|148
1652914800000|2022-05-18 23:00:00|1772.2|1771.9|1772.1|1771.8|1772.6|1772.3|1771.7|1771.4|49
1652915100000|2022-05-18 23:05:00|1772.3|1772|1771.2|1770.9|1772.6|1772.3|1771.1|1770.8|42
1652915400000|2022-05-18 23:10:00|1771.1|1770.8|1768.8|1768.5|1771.1|1770.8|1768.8|1768.5|140
1652915700000|2022-05-18 23:15:00|1768.7|1768.4|1768.2|1767.9|1769.4|1769.1|1768.1|1767.8|78
1652916000000|2022-05-18 23:20:00|1768.4|1768.1|1768.7|1768.4|1768.8|1768.5|1767.8|1767.5|38
1652916300000|2022-05-18 23:25:00|1768.8|1768.5|1768.5|1768.2|1768.8|1768.5|1768|1767.7|38
1652916600000|2022-05-18 23:30:00|1768.4|1768.1|1768.1|1767.8|1769.5|1769.2|1768.1|1767.8|62
1652916900000|2022-05-18 23:35:00|1768.2|1767.9|1764.5|1764.2|1768.5|1768.2|1763.8|1763.5|342
1652917200000|2022-05-18 23:40:00|1764.4|1764.1|1764.7|1764.4|1765.6|1765.3|1763.8|1763.5|395
1652917500000|2022-05-18 23:45:00|1764.8|1764.5|1764|1763.7|1765.3|1765|1763.1|1762.8|152
1652917800000|2022-05-18 23:50:00|1763.9|1763.6|1763.9|1763.6|1764.5|1764.2|1763.2|1762.9|121
1652918100000|2022-05-18 23:55:00|1763.8|1763.5|1762.3|1762|1764.7|1764.4|1762.1|1761.8|206
1652918400000|2022-05-19 00:00:00|1762.1|1761.8|1764.5|1764.2|1765.2|1764.9|1761.2|1760.9|176
1652918700000|2022-05-19 00:05:00|1764.4|1764.1|1768.5|1768.2|1768.7|1768.4|1763.6|1763.3|134
1652919000000|2022-05-19 00:10:00|1768.6|1768.3|1766.9|1766.6|1769.2|1768.9|1766.9|1766.6|64
1652919300000|2022-05-19 00:15:00|1767.2|1766.9|1766.6|1766.3|1767.8|1767.5|1765.9|1765.6|63
1652919600000|2022-05-19 00:20:00|1766.5|1766.2|1766.8|1766.5|1766.8|1766.5|1765.3|1765|40
1652919900000|2022-05-19 00:25:00|1766.7|1766.4|1766.5|1766.2|1767.4|1767.1|1765.3|1765|43
1652920200000|2022-05-19 00:30:00|1766.4|1766.1|1767.3|1767|1767.3|1767|1764.8|1764.5|48
1652920500000|2022-05-19 00:35:00|1767.2|1766.9|1766.6|1766.3|1767.5|1767.2|1766.1|1765.8|38
1652920800000|2022-05-19 00:40:00|1766.5|1766.2|1766.6|1766.3|1767.6|1767.3|1765|1764.7|212
1652921100000|2022-05-19 00:45:00|1766.7|1766.4|1766|1765.7|1766.9|1766.6|1765.6|1765.3|44
1652921400000|2022-05-19 00:50:00|1765.8|1765.5|1765.7|1765.4|1766.2|1765.9|1765.1|1764.8|34
1652921700000|2022-05-19 00:55:00|1765.6|1765.3|1766.7|1766.4|1766.8|1766.5|1765.1|1764.8|59
1652922000000|2022-05-19 01:00:00|1767|1766.7|1767.8|1767.5|1768.1|1767.8|1766.8|1766.5|96
1652922300000|2022-05-19 01:05:00|1767.6|1767.3|1767.6|1767.3|1768.4|1768.1|1766.4|1766.1|54
1652922600000|2022-05-19 01:10:00|1767.7|1767.4|1767.6|1767.3|1768.7|1768.4|1766.9|1766.6|66
1652922900000|2022-05-19 01:15:00|1767.7|1767.4|1767.5|1767.2|1768.2|1767.9|1767.3|1767|21
1652923200000|2022-05-19 01:20:00|1767.4|1767.1|1764|1763.7|1767.4|1767.1|1763.5|1763.2|241
1652923500000|2022-05-19 01:25:00|1763.8|1763.5|1765.1|1764.8|1765.3|1765|1763.6|1763.3|55
1652923800000|2022-05-19 01:30:00|1765|1764.7|1764.9|1764.6|1765.3|1765|1763.6|1763.3|52
1652924100000|2022-05-19 01:35:00|1764.8|1764.5|1764.1|1763.8|1765.4|1765.1|1763.4|1763.1|30
1652924400000|2022-05-19 01:40:00|1764|1763.7|1764.2|1763.9|1764.5|1764.2|1761.9|1761.6|78
1652924700000|2022-05-19 01:45:00|1764.3|1764|1765.9|1765.6|1766.2|1765.9|1764.3|1764|45
1652925000000|2022-05-19 01:50:00|1765.8|1765.5|1765.4|1765.1|1766.8|1766.5|1765.1|1764.8|29
1652925300000|2022-05-19 01:55:00|1765.3|1765|1765.5|1765.2|1766|1765.7|1765.1|1764.8|38
1652925600000|2022-05-19 02:00:00|1765.4|1765.1|1766|1765.7|1766.4|1766.1|1765.1|1764.8|25
1652925900000|2022-05-19 02:05:00|1765.9|1765.6|1767.4|1767.1|1768.5|1768.2|1765.8|1765.5|127
1652926200000|2022-05-19 02:10:00|1767.3|1767|1767.4|1767.1|1767.8|1767.5|1766.8|1766.5|47
1652926500000|2022-05-19 02:15:00|1767.3|1767|1767|1766.7|1767.5|1767.2|1766.8|1766.5|27
1652926800000|2022-05-19 02:20:00|1767.1|1766.8|1767.4|1767.1|1767.7|1767.4|1766.8|1766.5|18
1652927100000|2022-05-19 02:25:00|1767.5|1767.2|1767.8|1767.5|1768.5|1768.2|1767.5|1767.2|29
1652927400000|2022-05-19 02:30:00|1767.9|1767.6|1769.8|1769.5|1770.3|1770|1767.8|1767.5|153
1652927700000|2022-05-19 02:35:00|1769.7|1769.4|1770.6|1770.3|1771|1770.7|1769.5|1769.2|79
1652928000000|2022-05-19 02:40:00|1770.5|1770.2|1773|1772.7|1773.6|1773.3|1770.1|1769.8|86
1652928300000|2022-05-19 02:45:00|1773.1|1772.8|1773.6|1773.3|1774.8|1774.5|1773.1|1772.8|142
1652928600000|2022-05-19 02:50:00|1773.7|1773.4|1774.1|1773.8|1774.5|1774.2|1773.4|1773.1|86
1652928900000|2022-05-19 02:55:00|1774.2|1773.9|1775.7|1775.4|1776.1|1775.8|1773.9|1773.6|132
1652929200000|2022-05-19 03:00:00|1775.6|1775.3|1777.2|1776.9|1777.5|1777.2|1775.5|1775.2|206
1652929500000|2022-05-19 03:05:00|1777.1|1776.8|1777.6|1777.3|1778.2|1777.9|1776.7|1776.4|160
1652929800000|2022-05-19 03:10:00|1777.5|1777.2|1776.5|1776.2|1777.6|1777.3|1776.1|1775.8|153
1652930100000|2022-05-19 03:15:00|1776.4|1776.1|1775.7|1775.4|1776.5|1776.2|1775.4|1775.1|102
1652930400000|2022-05-19 03:20:00|1775.8|1775.5|1779.2|1778.9|1780.1|1779.8|1775.7|1775.4|223
1652930700000|2022-05-19 03:25:00|1779.3|1779|1779.3|1779|1780.9|1780.6|1778.4|1778.1|372
1652931000000|2022-05-19 03:30:00|1779.2|1778.9|1777.9|1777.6|1779.6|1779.3|1777.8|1777.5|61
1652931300000|2022-05-19 03:35:00|1778|1777.7|1778.6|1778.3|1779.6|1779.3|1777.8|1777.5|106
1652931600000|2022-05-19 03:40:00|1778.7|1778.4|1779.7|1779.4|1781|1780.7|1778.6|1778.3|130
1652931900000|2022-05-19 03:45:00|1779.8|1779.5|1781|1780.7|1781.1|1780.8|1779.3|1779|60
1652932200000|2022-05-19 03:50:00|1781.1|1780.8|1779.9|1779.6|1781.4|1781.1|1779.6|1779.3|64
1652932500000|2022-05-19 03:55:00|1780.1|1779.8|1780.1|1779.8|1780.9|1780.6|1779.7|1779.4|41
1652932800000|2022-05-19 04:00:00|1780.2|1779.9|1779.6|1779.3|1780.2|1779.9|1779.3|1779|21
1652933100000|2022-05-19 04:05:00|1779.5|1779.2|1780|1779.7|1780.5|1780.2|1779.5|1779.2|25
1652933400000|2022-05-19 04:10:00|1780.1|1779.8|1780.4|1780.1|1780.5|1780.2|1779.8|1779.5|12
1652933700000|2022-05-19 04:15:00|1780.5|1780.2|1780.6|1780.3|1781.1|1780.8|1780.5|1780.2|61
1652934000000|2022-05-19 04:20:00|1780.5|1780.2|1780.9|1780.6|1781|1780.7|1780|1779.7|21
1652934300000|2022-05-19 04:25:00|1781|1780.7|1780.4|1780.1|1781.1|1780.8|1780.4|1780.1|16
1652934600000|2022-05-19 04:30:00|1780.3|1780|1779.6|1779.3|1780.5|1780.2|1779|1778.7|94
1652934900000|2022-05-19 04:35:00|1779.5|1779.2|1779.1|1778.8|1780.2|1779.9|1778.9|1778.6|39
1652935200000|2022-05-19 04:40:00|1779.2|1778.9|1779.7|1779.4|1779.8|1779.5|1779|1778.7|49
1652935500000|2022-05-19 04:45:00|1779.8|1779.5|1781.1|1780.8|1781.5|1781.2|1779.6|1779.3|56
1652935800000|2022-05-19 04:50:00|1781|1780.7|1780.9|1780.6|1781.2|1780.9|1780.5|1780.2|19
1652936100000|2022-05-19 04:55:00|1781|1780.7|1780.4|1780.1|1781.3|1781|1780.3|1780|14
1652936400000|2022-05-19 05:00:00|1780.5|1780.2|1779.7|1779.4|1782|1781.7|1779.6|1779.3|93
1652936700000|2022-05-19 05:05:00|1779.8|1779.5|1779.9|1779.6|1781.2|1780.9|1779.4|1779.1|38
1652937000000|2022-05-19 05:10:00|1780.2|1779.9|1778.5|1778.2|1780.2|1779.9|1778.4|1778.1|36
1652937300000|2022-05-19 05:15:00|1778.4|1778.1|1779.1|1778.8|1779.3|1779|1777.9|1777.6|104
1652937600000|2022-05-19 05:20:00|1779|1778.7|1779.4|1779.1|1779.8|1779.5|1778.8|1778.5|45
1652937900000|2022-05-19 05:25:00|1779.5|1779.2|1778.6|1778.3|1779.7|1779.4|1778.4|1778.1|26
1652938200000|2022-05-19 05:30:00|1778.7|1778.4|1777.1|1776.8|1778.8|1778.5|1776.9|1776.6|84
1652938500000|2022-05-19 05:35:00|1777|1776.7|1773.6|1773.3|1777.1|1776.8|1773|1772.7|219
1652938800000|2022-05-19 05:40:00|1773.5|1773.2|1775.8|1775.5|1776|1775.7|1773|1772.7|88
1652939100000|2022-05-19 05:45:00|1775.9|1775.6|1775|1774.7|1777.1|1776.8|1774.7|1774.4|68
1652939400000|2022-05-19 05:50:00|1774.9|1774.6|1775.2|1774.9|1775.8|1775.5|1774.7|1774.4|89
1652939700000|2022-05-19 05:55:00|1775.3|1775|1775.3|1775|1776.6|1776.3|1774.6|1774.3|102
1652940000000|2022-05-19 06:00:00|1775.4|1775.1|1773.7|1773.4|1776.1|1775.8|1773.2|1772.9|88
1652940300000|2022-05-19 06:05:00|1773.6|1773.3|1776.6|1776.3|1776.6|1776.3|1772.9|1772.6|79
1652940600000|2022-05-19 06:10:00|1776.7|1776.4|1775.7|1775.4|1778|1777.7|1775|1774.7|52
1652940900000|2022-05-19 06:15:00|1775.8|1775.5|1774.4|1774.1|1776.7|1776.4|1774.1|1773.8|79
1652941200000|2022-05-19 06:20:00|1774.3|1774|1773.5|1773.2|1774.7|1774.4|1773.1|1772.8|65
1652941500000|2022-05-19 06:25:00|1773.6|1773.3|1773.7|1773.4|1775.2|1774.9|1773.3|1773|34
1652941800000|2022-05-19 06:30:00|1773.8|1773.5|1775.6|1775.3|1776.5|1776.2|1773.5|1773.2|82
1652942100000|2022-05-19 06:35:00|1775.5|1775.2|1776.1|1775.8|1776.7|1776.4|1775.4|1775.1|40
1652942400000|2022-05-19 06:40:00|1776.2|1775.9|1773.8|1773.5|1776.4|1776.1|1773.4|1773.1|33
1652942700000|2022-05-19 06:45:00|1773.9|1773.6|1772.8|1772.5|1774.3|1774|1772.5|1772.2|105
1652943000000|2022-05-19 06:50:00|1772.7|1772.4|1772.7|1772.4|1773.8|1773.5|1772.1|1771.8|57
1652943300000|2022-05-19 06:55:00|1772.6|1772.3|1773.1|1772.8|1773.7|1773.4|1772.5|1772.2|83
1652943600000|2022-05-19 07:00:00|1772.8|1772.5|1771.1|1770.8|1773.1|1772.8|1768.8|1768.5|366
1652943900000|2022-05-19 07:05:00|1771.3|1771|1772.9|1772.6|1774.1|1773.8|1770.9|1770.6|283
1652944200000|2022-05-19 07:10:00|1772.8|1772.5|1769|1768.7|1773.1|1772.8|1767.8|1767.5|410
1652944500000|2022-05-19 07:15:00|1769.2|1768.9|1768.6|1768.3|1770.8|1770.5|1766.5|1766.2|320
1652944800000|2022-05-19 07:20:00|1768.7|1768.4|1763|1762.7|1768.9|1768.6|1762.9|1762.6|275
1652945100000|2022-05-19 07:25:00|1763.1|1762.8|1760.1|1759.8|1763.4|1763.1|1759.8|1759.5|626
1652945400000|2022-05-19 07:30:00|1760.2|1759.9|1757.2|1756.9|1760.2|1759.9|1755|1754.7|749
1652945700000|2022-05-19 07:35:00|1757.3|1757|1753.2|1752.9|1757.4|1757.1|1752.8|1752.5|652
1652946000000|2022-05-19 07:40:00|1753.3|1753|1757.2|1756.9|1757.7|1757.4|1753.2|1752.9|502
1652946300000|2022-05-19 07:45:00|1757.4|1757.1|1759.6|1759.3|1760.3|1760|1757.3|1757|331
1652946600000|2022-05-19 07:50:00|1759.7|1759.4|1759|1758.7|1760.3|1760|1757.7|1757.4|308
1652946900000|2022-05-19 07:55:00|1758.9|1758.6|1762.4|1762.1|1763.7|1763.4|1758.8|1758.5|394
1652947200000|2022-05-19 08:00:00|1762.5|1762.2|1758.1|1757.8|1763|1762.7|1758.1|1757.8|320
1652947500000|2022-05-19 08:05:00|1758|1757.7|1758.7|1758.4|1759.3|1759|1756.2|1755.9|301
1652947800000|2022-05-19 08:10:00|1758.8|1758.5|1761|1760.7|1761|1760.7|1757.7|1757.4|302
1652948100000|2022-05-19 08:15:00|1760.9|1760.6|1756.6|1756.3|1761.3|1761|1756|1755.7|431
1652948400000|2022-05-19 08:20:00|1756.8|1756.5|1757.2|1756.9|1757.6|1757.3|1756.1|1755.8|160
1652948700000|2022-05-19 08:25:00|1757.3|1757|1755.5|1755.2|1759.3|1759|1754.9|1754.6|290
1652949000000|2022-05-19 08:30:00|1755.6|1755.3|1753.6|1753.3|1757.3|1757|1753.4|1753.1|176
1652949300000|2022-05-19 08:35:00|1753.5|1753.2|1754.5|1754.2|1754.9|1754.6|1753.3|1753|166
1652949600000|2022-05-19 08:40:00|1754.4|1754.1|1753|1752.7|1754.7|1754.4|1752.5|1752.2|315
1652949900000|2022-05-19 08:45:00|1753.1|1752.8|1753.3|1753|1755.5|1755.2|1753|1752.7|334
1652950200000|2022-05-19 08:50:00|1753.2|1752.9|1755.7|1755.4|1756.2|1755.9|1753.2|1752.9|264
1652950500000|2022-05-19 08:55:00|1755.6|1755.3|1749.5|1749.2|1755.7|1755.4|1749.5|1749.2|380
1652950800000|2022-05-19 09:00:00|1749.4|1749.1|1748.9|1748.6|1749.9|1749.6|1747.8|1747.5|328
1652951100000|2022-05-19 09:05:00|1749|1748.7|1752.5|1752.2|1752.8|1752.5|1749|1748.7|195
1652951400000|2022-05-19 09:10:00|1752.6|1752.3|1748.3|1748|1752.7|1752.4|1747.5|1747.2|193
1652951700000|2022-05-19 09:15:00|1748.2|1747.9|1748|1747.7|1749.4|1749.1|1747.6|1747.3|256
1652952000000|2022-05-19 09:20:00|1747.9|1747.6|1748.1|1747.8|1749.9|1749.6|1747.3|1747|175
1652952300000|2022-05-19 09:25:00|1748.2|1747.9|1749.7|1749.4|1750.3|1750|1747.7|1747.4|116
1652952600000|2022-05-19 09:30:00|1749.5|1749.2|1749.4|1749.1|1749.9|1749.6|1747.9|1747.6|120
1652952900000|2022-05-19 09:35:00|1749.5|1749.2|1745.8|1745.5|1749.5|1749.2|1745.4|1745.1|173
1652953200000|2022-05-19 09:40:00|1745.7|1745.4|1746.4|1746.1|1747.4|1747.1|1745.5|1745.2|261
1652953500000|2022-05-19 09:45:00|1746.6|1746.3|1749.5|1749.2|1750.4|1750.1|1746.1|1745.8|220
1652953800000|2022-05-19 09:50:00|1749.4|1749.1|1750.1|1749.8|1750.6|1750.3|1748.5|1748.2|114
1652954100000|2022-05-19 09:55:00|1749.9|1749.6|1747.5|1747.2|1750|1749.7|1746.2|1745.9|151
1652954400000|2022-05-19 10:00:00|1747.7|1747.4|1749.7|1749.4|1750.9|1750.6|1746.7|1746.4|133
1652954700000|2022-05-19 10:05:00|1749.8|1749.5|1752.9|1752.6|1753.2|1752.9|1749.5|1749.2|474
1652955000000|2022-05-19 10:10:00|1752.8|1752.5|1753.1|1752.8|1754.4|1754.1|1752.5|1752.2|140
1652955300000|2022-05-19 10:15:00|1753.2|1752.9|1752.6|1752.3|1753.7|1753.4|1750.9|1750.6|227
1652955600000|2022-05-19 10:20:00|1752.7|1752.4|1754.4|1754.1|1754.5|1754.2|1752.3|1752|152
1652955900000|2022-05-19 10:25:00|1754.3|1754|1753.3|1753|1754.8|1754.5|1752.9|1752.6|96
1652956200000|2022-05-19 10:30:00|1753|1752.7|1751.3|1751|1753.7|1753.4|1750.9|1750.6|126
1652956500000|2022-05-19 10:35:00|1751.2|1750.9|1753.7|1753.4|1753.9|1753.6|1750.7|1750.4|134
1652956800000|2022-05-19 10:40:00|1753.6|1753.3|1755.7|1755.4|1756.1|1755.8|1753.5|1753.2|148
1652957100000|2022-05-19 10:45:00|1755.8|1755.5|1758.8|1758.5|1759|1758.7|1755.8|1755.5|285
1652957400000|2022-05-19 10:50:00|1759|1758.7|1758.6|1758.3|1759|1758.7|1756.6|1756.3|151
1652957700000|2022-05-19 10:55:00|1758.9|1758.6|1759.8|1759.5|1760.3|1760|1758.4|1758.1|210
1652958000000|2022-05-19 11:00:00|1759.6|1759.3|1757.8|1757.5|1761.2|1760.9|1757.7|1757.4|518
1652958300000|2022-05-19 11:05:00|1757.9|1757.6|1756|1755.7|1757.9|1757.6|1755.3|1755|156
1652958600000|2022-05-19 11:10:00|1755.9|1755.6|1757.2|1756.9|1757.2|1756.9|1754.1|1753.8|149
1652958900000|2022-05-19 11:15:00|1757.1|1756.8|1756.2|1755.9|1757.5|1757.2|1756|1755.7|72
1652959200000|2022-05-19 11:20:00|1756.1|1755.8|1760.4|1760.1|1761.1|1760.8|1755.9|1755.6|224
1652959500000|2022-05-19 11:25:00|1760.5|1760.2|1764|1763.7|1765.4|1765.1|1760.3|1760|464
1652959800000|2022-05-19 11:30:00|1764.2|1763.9|1760.7|1760.4|1764.2|1763.9|1760.1|1759.8|256
1652960100000|2022-05-19 11:35:00|1760.8|1760.5|1761.2|1760.9|1762.9|1762.6|1760.5|1760.2|230
1652960400000|2022-05-19 11:40:00|1761.3|1761|1763.4|1763.1|1764.9|1764.6|1760.1|1759.8|330
1652960700000|2022-05-19 11:45:00|1763.3|1763|1760.8|1760.5|1763.6|1763.3|1759.8|1759.5|207
1652961000000|2022-05-19 11:50:00|1760.7|1760.4|1761.2|1760.9|1761.5|1761.2|1759.8|1759.5|201
1652961300000|2022-05-19 11:55:00|1761.3|1761|1763.9|1763.6|1766.3|1766|1761.3|1761|630
1652961600000|2022-05-19 12:00:00|1763.8|1763.5|1761.9|1761.6|1765|1764.7|1761.1|1760.8|377
1652961900000|2022-05-19 12:05:00|1762|1761.7|1761.5|1761.2|1762.7|1762.4|1760.6|1760.3|220
1652962200000|2022-05-19 12:10:00|1761.6|1761.3|1759.6|1759.3|1762.5|1762.2|1759.4|1759.1|228
1652962500000|2022-05-19 12:15:00|1759.8|1759.5|1759.5|1759.2|1760.1|1759.8|1757.9|1757.6|195
1652962800000|2022-05-19 12:20:00|1759.6|1759.3|1756|1755.7|1760.5|1760.2|1756|1755.7|306
1652963100000|2022-05-19 12:25:00|1755.8|1755.5|1758|1757.7|1758.2|1757.9|1755.5|1755.2|244
1652963400000|2022-05-19 12:30:00|1758.1|1757.8|1754.5|1754.2|1759.5|1759.2|1753.9|1753.6|541
1652963700000|2022-05-19 12:35:00|1754.6|1754.3|1753.9|1753.6|1758.6|1758.3|1753.6|1753.3|490
1652964000000|2022-05-19 12:40:00|1754|1753.7|1756.6|1756.3|1756.8|1756.5|1752.5|1752.2|577
1652964300000|2022-05-19 12:45:00|1756.5|1756.2|1757.9|1757.6|1758.5|1758.2|1755.8|1755.5|288
1652964600000|2022-05-19 12:50:00|1757.8|1757.5|1756.9|1756.6|1759|1758.7|1756.9|1756.6|281
1652964900000|2022-05-19 12:55:00|1757|1756.7|1756.9|1756.6|1759.2|1758.9|1756.2|1755.9|249
1652965200000|2022-05-19 13:00:00|1756.7|1756.4|1758.1|1757.8|1758.9|1758.6|1756.2|1755.9|361
1652965500000|2022-05-19 13:05:00|1758.3|1758|1760.6|1760.3|1761.3|1761|1758|1757.7|340
1652965800000|2022-05-19 13:10:00|1760.5|1760.2|1763.8|1763.5|1765.2|1764.9|1760.4|1760.1|733
1652966100000|2022-05-19 13:15:00|1764|1763.7|1761.5|1761.2|1764.3|1764|1760.8|1760.5|624
1652966400000|2022-05-19 13:20:00|1761.4|1761.1|1760.2|1759.9|1764.1|1763.8|1760.2|1759.9|528
1652966700000|2022-05-19 13:25:00|1760|1759.7|1759.5|1759.2|1762.3|1762|1758.4|1758.1|904
1652967000000|2022-05-19 13:30:00|1760.1|1759.8|1774.5|1774.2|1775.9|1775.6|1760|1759.7|8356
1652967300000|2022-05-19 13:35:00|1775|1774.7|1780.5|1780.2|1783.1|1782.8|1770.9|1770.6|5466
1652967600000|2022-05-19 13:40:00|1780.3|1780|1771.2|1770.9|1781.3|1781|1770.6|1770.3|4110
1652967900000|2022-05-19 13:45:00|1771.3|1771|1761.8|1761.5|1772.8|1772.5|1761|1760.7|5032
1652968200000|2022-05-19 13:50:00|1762|1761.7|1765.3|1765|1766.2|1765.9|1759.5|1759.2|4854
1652968500000|2022-05-19 13:55:00|1765|1764.7|1763.7|1763.4|1772.6|1772.3|1760.7|1760.4|5643
1652968800000|2022-05-19 14:00:00|1763.5|1763.2|1772.7|1772.4|1775.2|1774.9|1761.9|1761.6|4877
1652969100000|2022-05-19 14:05:00|1772.8|1772.5|1769|1768.7|1776.4|1776.1|1765.7|1765.4|3194
1652969400000|2022-05-19 14:10:00|1769.3|1769|1772.6|1772.3|1775.2|1774.9|1767.8|1767.5|2032
1652969700000|2022-05-19 14:15:00|1772.8|1772.5|1775.3|1775|1778.6|1778.3|1770.8|1770.5|2373
1652970000000|2022-05-19 14:20:00|1775.2|1774.9|1778.5|1778.2|1781.5|1781.2|1774.6|1774.3|2242
1652970300000|2022-05-19 14:25:00|1778.4|1778.1|1768.4|1768.1|1779.1|1778.8|1767.3|1767|2228
1652970600000|2022-05-19 14:30:00|1768.5|1768.2|1774.7|1774.4|1775.1|1774.8|1764.3|1764|2658
1652970900000|2022-05-19 14:35:00|1774.8|1774.5|1767.3|1767|1777.4|1777.1|1764.5|1764.2|2892
1652971200000|2022-05-19 14:40:00|1767.2|1766.9|1764.5|1764.2|1767.4|1767.1|1761|1760.7|2980
1652971500000|2022-05-19 14:45:00|1764.3|1764|1762.6|1762.3|1768.1|1767.8|1761.4|1761.1|2779
1652971800000|2022-05-19 14:50:00|1762.5|1762.2|1771.6|1771.3|1771.8|1771.5|1761.1|1760.8|2453
1652972100000|2022-05-19 14:55:00|1771.8|1771.5|1771.3|1771|1774.8|1774.5|1768.7|1768.4|2318
1652972400000|2022-05-19 15:00:00|1771.2|1770.9|1773.1|1772.8|1774.7|1774.4|1770.7|1770.4|2124
1652972700000|2022-05-19 15:05:00|1773.2|1772.9|1772.7|1772.4|1773.9|1773.6|1765.8|1765.5|2144
1652973000000|2022-05-19 15:10:00|1772.5|1772.2|1771.4|1771.1|1778.5|1778.2|1771.2|1770.9|2439
1652973300000|2022-05-19 15:15:00|1771.3|1771|1771.7|1771.4|1772.8|1772.5|1767|1766.7|2088
1652973600000|2022-05-19 15:20:00|1771.5|1771.2|1775.5|1775.2|1776.3|1776|1768.7|1768.4|1957
1652973900000|2022-05-19 15:25:00|1775.6|1775.3|1773.1|1772.8|1776.1|1775.8|1771.2|1770.9|1531
1652974200000|2022-05-19 15:30:00|1773.2|1772.9|1780.4|1780.1|1781.2|1780.9|1773.2|1772.9|2130
1652974500000|2022-05-19 15:35:00|1780.5|1780.2|1787.8|1787.5|1788.7|1788.4|1778.9|1778.6|3140
1652974800000|2022-05-19 15:40:00|1788|1787.7|1793.5|1793.2|1794.9|1794.6|1787.7|1787.4|3237
1652975100000|2022-05-19 15:45:00|1793.3|1793|1793.7|1793.4|1795.3|1795|1792.2|1791.9|1747
1652975400000|2022-05-19 15:50:00|1793.9|1793.6|1791.4|1791.1|1794.6|1794.3|1790.7|1790.4|2247
1652975700000|2022-05-19 15:55:00|1791.5|1791.2|1791.4|1791.1|1792.3|1792|1788.6|1788.3|1527
1652976000000|2022-05-19 16:00:00|1791.5|1791.2|1790.3|1790|1792.3|1792|1789.6|1789.3|1430
1652976300000|2022-05-19 16:05:00|1790.2|1789.9|1790.8|1790.5|1792.6|1792.3|1788.4|1788.1|1481
1652976600000|2022-05-19 16:10:00|1790.7|1790.4|1791.3|1791|1793.2|1792.9|1790.4|1790.1|1717
1652976900000|2022-05-19 16:15:00|1791.4|1791.1|1788.1|1787.8|1793.6|1793.3|1787.4|1787.1|1025
1652977200000|2022-05-19 16:20:00|1788.2|1787.9|1783.8|1783.5|1788.3|1788|1781.6|1781.3|1743
1652977500000|2022-05-19 16:25:00|1783.7|1783.4|1786.2|1785.9|1787|1786.7|1782.4|1782.1|1095
1652977800000|2022-05-19 16:30:00|1786.4|1786.1|1783.7|1783.4|1787.7|1787.4|1782.4|1782.1|1734
1652978100000|2022-05-19 16:35:00|1784|1783.7|1777.3|1777|1784.1|1783.8|1776.8|1776.5|2174
1652978400000|2022-05-19 16:40:00|1777.2|1776.9|1773.4|1773.1|1777.6|1777.3|1772.8|1772.5|1976
1652978700000|2022-05-19 16:45:00|1773.1|1772.8|1775.3|1775|1775.8|1775.5|1771.8|1771.5|1730
1652979000000|2022-05-19 16:50:00|1775.4|1775.1|1774.9|1774.6|1778.3|1778|1774.7|1774.4|1578
1652979300000|2022-05-19 16:55:00|1774.8|1774.5|1780.5|1780.2|1781.2|1780.9|1773|1772.7|1300
1652979600000|2022-05-19 17:00:00|1780.6|1780.3|1781.2|1780.9|1782.9|1782.6|1778.1|1777.8|999
1652979900000|2022-05-19 17:05:00|1781.1|1780.8|1783.2|1782.9|1787.2|1786.9|1780.7|1780.4|1636
1652980200000|2022-05-19 17:10:00|1783.3|1783|1778.1|1777.8|1784|1783.7|1775.5|1775.2|1607
1652980500000|2022-05-19 17:15:00|1778|1777.7|1782.7|1782.4|1782.8|1782.5|1775.5|1775.2|1733
1652980800000|2022-05-19 17:20:00|1782.6|1782.3|1786.2|1785.9|1787.4|1787.1|1779.8|1779.5|2287
1652981100000|2022-05-19 17:25:00|1786.4|1786.1|1784.6|1784.3|1788.6|1788.3|1783.3|1783|1505
1652981400000|2022-05-19 17:30:00|1784.8|1784.5|1785.6|1785.3|1790|1789.7|1782.7|1782.4|1451
1652981700000|2022-05-19 17:35:00|1785.7|1785.4|1786.4|1786.1|1787.6|1787.3|1782.6|1782.3|1061
1652982000000|2022-05-19 17:40:00|1786.5|1786.2|1786.9|1786.6|1788.9|1788.6|1783.8|1783.5|834
1652982300000|2022-05-19 17:45:00|1786.8|1786.5|1777.1|1776.8|1787.5|1787.2|1776.1|1775.8|1793
1652982600000|2022-05-19 17:50:00|1777.2|1776.9|1790.1|1789.8|1791.1|1790.8|1776.3|1776|1974
1652982900000|2022-05-19 17:55:00|1790.7|1790.4|1796|1795.7|1798.6|1798.3|1790.6|1790.3|2915
1652983200000|2022-05-19 18:00:00|1795.8|1795.5|1791.1|1790.8|1796.8|1796.5|1790.1|1789.8|1996
1652983500000|2022-05-19 18:05:00|1790.6|1790.3|1790.4|1790.1|1791.8|1791.5|1786.5|1786.2|1294
1652983800000|2022-05-19 18:10:00|1790.5|1790.2|1790.7|1790.4|1793.8|1793.5|1787.6|1787.3|1399
1652984100000|2022-05-19 18:15:00|1790.5|1790.2|1788.6|1788.3|1793|1792.7|1788.1|1787.8|1192
1652984400000|2022-05-19 18:20:00|1788.8|1788.5|1791.9|1791.6|1793.6|1793.3|1786.8|1786.5|1001
1652984700000|2022-05-19 18:25:00|1792.1|1791.8|1791.2|1790.9|1792.9|1792.6|1788.6|1788.3|1290
1652985000000|2022-05-19 18:30:00|1791|1790.7|1789.2|1788.9|1793.1|1792.8|1788.1|1787.8|1366
1652985300000|2022-05-19 18:35:00|1789.1|1788.8|1791.2|1790.9|1796|1795.7|1786.3|1786|1488
1652985600000|2022-05-19 18:40:00|1790.8|1790.5|1789.8|1789.5|1790.9|1790.6|1783.6|1783.3|2017
1652985900000|2022-05-19 18:45:00|1789.7|1789.4|1794.3|1794|1794.3|1794|1788.3|1788|1396
1652986200000|2022-05-19 18:50:00|1794.1|1793.8|1794|1793.7|1796.1|1795.8|1791|1790.7|1389
1652986500000|2022-05-19 18:55:00|1794.1|1793.8|1794.2|1793.9|1794.6|1794.3|1789.3|1789|1289
1652986800000|2022-05-19 19:00:00|1794.3|1794|1796.9|1796.6|1798.5|1798.2|1791.6|1791.3|2567
1652987100000|2022-05-19 19:05:00|1797|1796.7|1792.3|1792|1798.4|1798.1|1792.1|1791.8|1587
1652987400000|2022-05-19 19:10:00|1792.2|1791.9|1790.9|1790.6|1793|1792.7|1787.9|1787.6|2186
1652987700000|2022-05-19 19:15:00|1790.6|1790.3|1787.5|1787.2|1791.7|1791.4|1786.1|1785.8|2217
1652988000000|2022-05-19 19:20:00|1787.7|1787.4|1781.8|1781.5|1787.8|1787.5|1781.7|1781.4|1901
1652988300000|2022-05-19 19:25:00|1781.7|1781.4|1779.5|1779.2|1784.2|1783.9|1779.3|1779|1839
1652988600000|2022-05-19 19:30:00|1779.4|1779.1|1778.4|1778.1|1781.9|1781.6|1778|1777.7|2148
1652988900000|2022-05-19 19:35:00|1778.3|1778|1777.8|1777.5|1780.2|1779.9|1777|1776.7|1941
1652989200000|2022-05-19 19:40:00|1777.9|1777.6|1784.4|1784.1|1785.4|1785.1|1776.9|1776.6|2296
1652989500000|2022-05-19 19:45:00|1784.5|1784.2|1781.9|1781.6|1786.6|1786.3|1779.6|1779.3|2953
1652989800000|2022-05-19 19:50:00|1783.8|1783.5|1776.4|1776.1|1784.3|1784|1773.9|1773.6|4264
1652990100000|2022-05-19 19:55:00|1776.5|1776.2|1775.9|1775.6|1779.2|1778.9|1774.9|1774.6|8932
1652990400000|2022-05-19 20:00:00|1775.8|1775.5|1775.3|1775|1776.3|1776|1772.8|1772.5|3076
1652990700000|2022-05-19 20:05:00|1775.5|1775.2|1774.8|1774.5|1776|1775.7|1774|1773.7|1071
1652991000000|2022-05-19 20:10:00|1774.9|1774.6|1777.2|1776.9|1777.3|1777|1774.8|1774.5|1831
1652991300000|2022-05-19 20:15:00|1777.3|1777|1776.5|1776.2|1777.3|1777|1775.4|1775.1|358
1652991600000|2022-05-19 20:20:00|1776.4|1776.1|1775.6|1775.3|1777.5|1777.2|1775.4|1775.1|543
1652991900000|2022-05-19 20:25:00|1775.7|1775.4|1776.5|1776.2|1776.5|1776.2|1774.7|1774.4|447
1652992200000|2022-05-19 20:30:00|1776.3|1776|1775.4|1775.1|1777.1|1776.8|1775.1|1774.8|162
1652992500000|2022-05-19 20:35:00|1775.3|1775|1775.7|1775.4|1776|1775.7|1775.1|1774.8|92
1652992800000|2022-05-19 20:40:00|1775.6|1775.3|1776.1|1775.8|1776.3|1776|1775.1|1774.8|88
1652993100000|2022-05-19 20:45:00|1776|1775.7|1778|1777.7|1778.5|1778.2|1775.7|1775.4|269
1652993400000|2022-05-19 20:50:00|1778.1|1777.8|1779.1|1778.8|1779.2|1778.9|1777.2|1776.9|273
1652993700000|2022-05-19 20:55:00|1779|1778.7|1778.2|1777.4|1779.2|1778.9|1777.7|1777|426
1652994000000|2022-05-19 21:00:00|1778.1|1777.3|1777.7|1776.9|1778.2|1777.4|1777.5|1776.7|0
1652994300000|2022-05-19 21:05:00|1777.6|1776.8|1777.7|1776.9|1777.7|1776.9|1777.6|1776.8|0
1652994600000|2022-05-19 21:10:00|1778|1777.2|1777.8|1777|1778|1777.2|1777.6|1776.8|0
1652994900000|2022-05-19 21:15:00|1777.9|1777.1|1777.9|1777.1|1777.9|1777.1|1777.8|1777|0
1652995200000|2022-05-19 21:20:00|1777.8|1777|1777.9|1777.1|1778|1777.2|1777.8|1777|0
1652995800000|2022-05-19 21:30:00|1777.8|1777|1777.8|1777|1777.9|1777.1|1777.8|1777|0
1652996100000|2022-05-19 21:35:00|1777.9|1777.1|1777.8|1777|1777.9|1777.1|1777.8|1777|0
1652996400000|2022-05-19 21:40:00|1778|1777.2|1778.2|1777.4|1778.3|1777.5|1778|1777.2|0
1652996700000|2022-05-19 21:45:00|1778.3|1777.5|1778.2|1777.4|1778.3|1777.5|1778.2|1777.4|0
1652997000000|2022-05-19 21:50:00|1778.1|1777.3|1778.1|1777.3|1778.2|1777.4|1778|1777.2|0
1652997300000|2022-05-19 21:55:00|1778|1777.2|1778|1777.2|1778.1|1777.3|1778|1777.2|0
1652997600000|2022-05-19 22:00:00|1778.5|1777.7|1779.5|1779.2|1779.9|1779.6|1777|1776.7|128
1652997900000|2022-05-19 22:05:00|1779.4|1779.1|1780.2|1779.9|1780.7|1780.4|1779.4|1779.1|70
1652998200000|2022-05-19 22:10:00|1780.3|1780|1780.4|1780.1|1780.6|1780.3|1780.2|1779.9|26
1652998500000|2022-05-19 22:15:00|1780.5|1780.2|1780.6|1780.3|1781|1780.7|1778.5|1778.2|102
1652998800000|2022-05-19 22:20:00|1780.7|1780.4|1780.5|1780.2|1781|1780.7|1780.1|1779.8|38
1652999100000|2022-05-19 22:25:00|1780.4|1780.1|1779.8|1779.5|1781.3|1781|1779.7|1779.4|56
1652999400000|2022-05-19 22:30:00|1779.9|1779.6|1779.7|1779.4|1780.7|1780.4|1778.4|1778.1|62
1652999700000|2022-05-19 22:35:00|1779.6|1779.3|1779|1778.7|1780|1779.7|1778.7|1778.4|13
1653000000000|2022-05-19 22:40:00|1778.9|1778.6|1779.4|1779.1|1779.6|1779.3|1778.8|1778.5|23
1653000300000|2022-05-19 22:45:00|1779.3|1779|1779.5|1779.2|1779.5|1779.2|1778.9|1778.6|12
1653000600000|2022-05-19 22:50:00|1779.4|1779.1|1779.8|1779.5|1780|1779.7|1779.3|1779|19
1653000900000|2022-05-19 22:55:00|1779.9|1779.6|1779.9|1779.6|1780.2|1779.9|1778.8|1778.5|29
1653001200000|2022-05-19 23:00:00|1780|1779.7|1780.6|1780.3|1780.6|1780.3|1779.5|1779.2|18
1653001500000|2022-05-19 23:05:00|1780.5|1780.2|1779.8|1779.5|1780.6|1780.3|1779.7|1779.4|59
1653001800000|2022-05-19 23:10:00|1779.9|1779.6|1779.1|1778.8|1780.3|1780|1778.8|1778.5|65
1653002100000|2022-05-19 23:15:00|1779.2|1778.9|1779.3|1779|1779.5|1779.2|1778.6|1778.3|76
1653002400000|2022-05-19 23:20:00|1779.4|1779.1|1779.6|1779.3|1779.7|1779.4|1779|1778.7|55
1653002700000|2022-05-19 23:25:00|1779.7|1779.4|1781|1780.7|1781.5|1781.2|1779.5|1779.2|108
1653003000000|2022-05-19 23:30:00|1781.1|1780.8|1781.7|1781.4|1781.8|1781.5|1780.9|1780.6|99
1653003300000|2022-05-19 23:35:00|1781.6|1781.3|1782|1781.7|1782.4|1782.1|1781.5|1781.2|130
1653003600000|2022-05-19 23:40:00|1782.1|1781.8|1782.6|1782.3|1783.1|1782.8|1781.9|1781.6|138
1653003900000|2022-05-19 23:45:00|1782.7|1782.4|1783.5|1783.2|1783.5|1783.2|1781.5|1781.2|100
1653004200000|2022-05-19 23:50:00|1783.4|1783.1|1783.3|1783|1784|1783.7|1782.8|1782.5|125
1653004500000|2022-05-19 23:55:00|1783.2|1782.9|1782.7|1782.4|1783.3|1783|1782.3|1782|13
1653004800000|2022-05-20 00:00:00|1783|1782.7|1784.2|1783.9|1784.8|1784.5|1782.8|1782.5|99
1653005100000|2022-05-20 00:05:00|1784.1|1783.8|1784.6|1784.3|1785.4|1785.1|1783.4|1783.1|75
1653005400000|2022-05-20 00:10:00|1784.5|1784.2|1785.7|1785.4|1786.2|1785.9|1784.5|1784.2|100
1653005700000|2022-05-20 00:15:00|1785.6|1785.3|1785.3|1785|1787.2|1786.9|1785.2|1784.9|105
1653006000000|2022-05-20 00:20:00|1785.2|1784.9|1785.3|1785|1785.6|1785.3|1784.8|1784.5|31
1653006300000|2022-05-20 00:25:00|1785.2|1784.9|1786.3|1786|1786.3|1786|1784.9|1784.6|85
1653006600000|2022-05-20 00:30:00|1786.4|1786.1|1788.1|1787.8|1788.1|1787.8|1786.4|1786.1|123
1653006900000|2022-05-20 00:35:00|1788|1787.7|1788.8|1788.5|1789.7|1789.4|1787.5|1787.2|142
1653007200000|2022-05-20 00:40:00|1788.9|1788.6|1788.6|1788.3|1789.5|1789.2|1787.9|1787.6|70
1653007500000|2022-05-20 00:45:00|1788.7|1788.4|1787.9|1787.6|1788.9|1788.6|1787.8|1787.5|53
1653007800000|2022-05-20 00:50:00|1787.8|1787.5|1786.2|1785.9|1788.1|1787.8|1785.6|1785.3|70
1653008100000|2022-05-20 00:55:00|1786.3|1786|1786|1785.7|1787|1786.7|1785.2|1784.9|116
1653008400000|2022-05-20 01:00:00|1785.9|1785.6|1785.9|1785.6|1786.3|1786|1785.2|1784.9|49
1653008700000|2022-05-20 01:05:00|1785.8|1785.5|1787.1|1786.8|1787.2|1786.9|1785.8|1785.5|38
1653009000000|2022-05-20 01:10:00|1787|1786.7|1787.3|1787|1788.1|1787.8|1787|1786.7|43
1653009300000|2022-05-20 01:15:00|1787.4|1787.1|1789.8|1789.5|1789.9|1789.6|1787.2|1786.9|95
1653009600000|2022-05-20 01:20:00|1789.9|1789.6|1790.4|1790.1|1790.5|1790.2|1789.2|1788.9|171
1653009900000|2022-05-20 01:25:00|1790.6|1790.3|1792.3|1792|1792.5|1792.2|1790.6|1790.3|111
1653010200000|2022-05-20 01:30:00|1792.4|1792.1|1794.1|1793.8|1794.6|1794.3|1791.6|1791.3|148
1653010500000|2022-05-20 01:35:00|1793.9|1793.6|1793.1|1792.8|1794.2|1793.9|1791.7|1791.4|64
1653010800000|2022-05-20 01:40:00|1793.2|1792.9|1793.5|1793.2|1794.1|1793.8|1792.9|1792.6|81
1653011100000|2022-05-20 01:45:00|1793.6|1793.3|1792.5|1792.2|1793.8|1793.5|1792.1|1791.8|43
1653011400000|2022-05-20 01:50:00|1792.3|1792|1793.4|1793.1|1793.4|1793.1|1792.1|1791.8|92
1653011700000|2022-05-20 01:55:00|1793.3|1793|1792.7|1792.4|1794.1|1793.8|1792.4|1792.1|32
1653012000000|2022-05-20 02:00:00|1792.6|1792.3|1791.3|1791|1792.8|1792.5|1791.1|1790.8|41
1653012300000|2022-05-20 02:05:00|1791.4|1791.1|1790.2|1789.9|1792|1791.7|1790.2|1789.9|103
1653012600000|2022-05-20 02:10:00|1789.9|1789.6|1787.9|1787.6|1790.1|1789.8|1787.8|1787.5|129
1653012900000|2022-05-20 02:15:00|1787.8|1787.5|1789.3|1789|1789.8|1789.5|1787.8|1787.5|167
1653013200000|2022-05-20 02:20:00|1789.2|1788.9|1789.7|1789.4|1790.2|1789.9|1789.2|1788.9|15
1653013500000|2022-05-20 02:25:00|1789.8|1789.5|1790.5|1790.2|1790.6|1790.3|1789.3|1789|22
1653013800000|2022-05-20 02:30:00|1790.4|1790.1|1789.4|1789.1|1790.7|1790.4|1788.8|1788.5|24
1653014100000|2022-05-20 02:35:00|1789.5|1789.2|1789.4|1789.1|1789.9|1789.6|1789.1|1788.8|35
1653014400000|2022-05-20 02:40:00|1789.5|1789.2|1790.1|1789.8|1790.2|1789.9|1789.1|1788.8|10
1653014700000|2022-05-20 02:45:00|1790.2|1789.9|1792.7|1792.4|1792.9|1792.6|1790.1|1789.8|81
1653015000000|2022-05-20 02:50:00|1792.8|1792.5|1792.6|1792.3|1793|1792.7|1792.3|1792|10
1653015300000|2022-05-20 02:55:00|1792.5|1792.2|1793|1792.7|1793.1|1792.8|1792|1791.7|49
1653015600000|2022-05-20 03:00:00|1792.9|1792.6|1792.1|1791.8|1793|1792.7|1792.1|1791.8|39
1653015900000|2022-05-20 03:05:00|1792|1791.7|1791.8|1791.5|1792.5|1792.2|1791.7|1791.4|20
1653016200000|2022-05-20 03:10:00|1791.9|1791.6|1790.5|1790.2|1791.9|1791.6|1789.9|1789.6|81
1653016500000|2022-05-20 03:15:00|1790.6|1790.3|1790.9|1790.6|1791|1790.7|1790.4|1790.1|21
1653016800000|2022-05-20 03:20:00|1790.8|1790.5|1791.7|1791.4|1791.8|1791.5|1790.7|1790.4|8
1653017100000|2022-05-20 03:25:00|1791.8|1791.5|1791.6|1791.3|1792.1|1791.8|1791.4|1791.1|40
1653017400000|2022-05-20 03:30:00|1791.5|1791.2|1791.3|1791|1791.6|1791.3|1791.1|1790.8|22
1653017700000|2022-05-20 03:35:00|1791.2|1790.9|1792.6|1792.3|1793.2|1792.9|1791.2|1790.9|31
1653018000000|2022-05-20 03:40:00|1792.5|1792.2|1791.9|1791.6|1792.6|1792.3|1791.4|1791.1|41
1653018300000|2022-05-20 03:45:00|1791.8|1791.5|1791.2|1790.9|1792.1|1791.8|1791.1|1790.8|32
1653018600000|2022-05-20 03:50:00|1791.1|1790.8|1790.2|1789.9|1791.7|1791.4|1789.3|1789|66
1653018900000|2022-05-20 03:55:00|1790.3|1790|1790.7|1790.4|1790.9|1790.6|1790.2|1789.9|24
1653019200000|2022-05-20 04:00:00|1790.8|1790.5|1791.5|1791.2|1791.7|1791.4|1790.3|1790|25
1653019500000|2022-05-20 04:05:00|1791.6|1791.3|1792.5|1792.2|1792.8|1792.5|1791.6|1791.3|24
1653019800000|2022-05-20 04:10:00|1792.6|1792.3|1792.3|1792|1793.3|1793|1792.3|1792|20
1653020100000|2022-05-20 04:15:00|1792.4|1792.1|1793.4|1793.1|1793.5|1793.2|1792.3|1792|18
1653020400000|2022-05-20 04:20:00|1793.3|1793|1794|1793.7|1794.1|1793.8|1792.8|1792.5|38
1653020700000|2022-05-20 04:25:00|1794.1|1793.8|1794.5|1794.2|1795|1794.7|1794|1793.7|74
1653021000000|2022-05-20 04:30:00|1794.4|1794.1|1793.5|1793.2|1794.5|1794.2|1793.2|1792.9|66
1653021300000|2022-05-20 04:35:00|1793.6|1793.3|1793.8|1793.5|1794.1|1793.8|1793.4|1793.1|18
1653021600000|2022-05-20 04:40:00|1793.9|1793.6|1794|1793.7|1794.2|1793.9|1793.4|1793.1|24
1653021900000|2022-05-20 04:45:00|1794.1|1793.8|1793.7|1793.4|1794.4|1794.1|1793.5|1793.2|10
1653022200000|2022-05-20 04:50:00|1793.8|1793.5|1793.8|1793.5|1794|1793.7|1793.5|1793.2|6
1653022500000|2022-05-20 04:55:00|1793.9|1793.6|1794.6|1794.3|1794.6|1794.3|1793.5|1793.2|18
1653022800000|2022-05-20 05:00:00|1794.5|1794.2|1793.4|1793.1|1795|1794.7|1793|1792.7|20
1653023100000|2022-05-20 05:05:00|1793.3|1793|1793.6|1793.3|1794.4|1794.1|1793|1792.7|16
1653023400000|2022-05-20 05:10:00|1793.4|1793.1|1793.7|1793.4|1794.3|1794|1793.2|1792.9|26
1653023700000|2022-05-20 05:15:00|1793.8|1793.5|1793.2|1792.9|1794.2|1793.9|1792.1|1791.8|109
1653024000000|2022-05-20 05:20:00|1793.3|1793|1793.3|1793|1794.3|1794|1793|1792.7|36
1653024300000|2022-05-20 05:25:00|1793.2|1792.9|1793.7|1793.4|1794.3|1794|1792.9|1792.6|64
1653024600000|2022-05-20 05:30:00|1793.8|1793.5|1793.9|1793.6|1794.6|1794.3|1793.5|1793.2|32
1653024900000|2022-05-20 05:35:00|1793.8|1793.5|1794.4|1794.1|1794.7|1794.4|1793.3|1793|64
1653025200000|2022-05-20 05:40:00|1794.5|1794.2|1794.4|1794.1|1795.2|1794.9|1794|1793.7|30
1653025500000|2022-05-20 05:45:00|1794.5|1794.2|1794.4|1794.1|1794.7|1794.4|1793.5|1793.2|43
1653025800000|2022-05-20 05:50:00|1794.3|1794|1795.7|1795.4|1796.3|1796|1794.1|1793.8|58
1653026100000|2022-05-20 05:55:00|1795.5|1795.2|1794.3|1794|1795.6|1795.3|1794.1|1793.8|86
1653026400000|2022-05-20 06:00:00|1794.5|1794.2|1793.2|1792.9|1794.7|1794.4|1792.4|1792.1|111
1653026700000|2022-05-20 06:05:00|1793.1|1792.8|1793.5|1793.2|1794|1793.7|1792.2|1791.9|64
1653027000000|2022-05-20 06:10:00|1793.6|1793.3|1793.1|1792.8|1796|1795.7|1793|1792.7|85
1653027300000|2022-05-20 06:15:00|1793|1792.7|1792.6|1792.3|1793.3|1793|1792.1|1791.8|67
1653027600000|2022-05-20 06:20:00|1792.7|1792.4|1793.2|1792.9|1793.2|1792.9|1792.3|1792|59
1653027900000|2022-05-20 06:25:00|1793.1|1792.8|1789.5|1789.2|1793.2|1792.9|1788.9|1788.6|124
1653028200000|2022-05-20 06:30:00|1789.3|1789|1790.3|1790|1790.3|1790|1788.5|1788.2|128
1653028500000|2022-05-20 06:35:00|1790.4|1790.1|1789.8|1789.5|1790.7|1790.4|1789.2|1788.9|54
1653028800000|2022-05-20 06:40:00|1789.7|1789.4|1790.7|1790.4|1790.8|1790.5|1789.1|1788.8|50
1653029100000|2022-05-20 06:45:00|1790.8|1790.5|1789.4|1789.1|1790.9|1790.6|1788.6|1788.3|50
1653029400000|2022-05-20 06:50:00|1789.3|1789|1787.8|1787.5|1789.6|1789.3|1787.6|1787.3|69
1653029700000|2022-05-20 06:55:00|1787.9|1787.6|1789.8|1789.5|1789.8|1789.5|1787.6|1787.3|78
1653030000000|2022-05-20 07:00:00|1789.7|1789.4|1789.7|1789.4|1790.3|1790|1788.4|1788.1|130
1653030300000|2022-05-20 07:05:00|1789.6|1789.3|1789.4|1789.1|1792|1791.7|1788.9|1788.6|214
1653030600000|2022-05-20 07:10:00|1789.6|1789.3|1792|1791.7|1792.6|1792.3|1789.2|1788.9|104
1653030900000|2022-05-20 07:15:00|1791.8|1791.5|1793.2|1792.9|1794.9|1794.6|1791.8|1791.5|214
1653031200000|2022-05-20 07:20:00|1793.3|1793|1792.8|1792.5|1794.1|1793.8|1792.4|1792.1|101
1653031500000|2022-05-20 07:25:00|1792.7|1792.4|1792.6|1792.3|1793.7|1793.4|1791.8|1791.5|79
1653031800000|2022-05-20 07:30:00|1792.5|1792.2|1795.9|1795.6|1796.1|1795.8|1791.7|1791.4|153
1653032100000|2022-05-20 07:35:00|1795.8|1795.5|1797.7|1797.4|1798.8|1798.5|1795.7|1795.4|252
1653032400000|2022-05-20 07:40:00|1797.6|1797.3|1798.4|1798.1|1799|1798.7|1796.9|1796.6|153
1653032700000|2022-05-20 07:45:00|1798.3|1798|1800|1799.7|1800.1|1799.8|1797.9|1797.6|189
1653033000000|2022-05-20 07:50:00|1800.1|1799.8|1799.2|1798.9|1800.1|1799.8|1798.8|1798.5|210
1653033300000|2022-05-20 07:55:00|1799.1|1798.8|1796.5|1796.2|1799.2|1798.9|1796.3|1796|277
1653033600000|2022-05-20 08:00:00|1796.7|1796.4|1795.4|1795.1|1797.1|1796.8|1794.7|1794.4|302
1653033900000|2022-05-20 08:05:00|1795.5|1795.2|1795.9|1795.6|1796.3|1796|1795|1794.7|97
1653034200000|2022-05-20 08:10:00|1795.8|1795.5|1794.5|1794.2|1796.5|1796.2|1792.9|1792.6|174
1653034500000|2022-05-20 08:15:00|1794.6|1794.3|1795.9|1795.6|1795.9|1795.6|1794.4|1794.1|228
1653034800000|2022-05-20 08:20:00|1795.8|1795.5|1797|1796.7|1797.5|1797.2|1795.7|1795.4|99
1653035100000|2022-05-20 08:25:00|1797.1|1796.8|1798|1797.7|1798.1|1797.8|1796.2|1795.9|152
1653035400000|2022-05-20 08:30:00|1798.1|1797.8|1800.2|1799.9|1800.3|1800|1798.1|1797.8|179
1653035700000|2022-05-20 08:35:00|1800.4|1800.1|1800.7|1800.4|1800.9|1800.6|1799.2|1798.9|244
1653036000000|2022-05-20 08:40:00|1800.8|1800.5|1802.4|1802.1|1802.5|1802.2|1800.5|1800.2|278
1653036300000|2022-05-20 08:45:00|1802.3|1802|1800.1|1799.8|1802.4|1802.1|1800|1799.7|148
1653036600000|2022-05-20 08:50:00|1800.2|1799.9|1799.7|1799.4|1800.5|1800.2|1799.5|1799.2|127
1653036900000|2022-05-20 08:55:00|1799.6|1799.3|1799.6|1799.3|1800.1|1799.8|1798.9|1798.6|96
1653037200000|2022-05-20 09:00:00|1799.5|1799.2|1801.1|1800.8|1801.4|1801.1|1798.6|1798.3|188
1653037500000|2022-05-20 09:05:00|1801|1800.7|1802.2|1801.9|1802.4|1802.1|1800.6|1800.3|139
1653037800000|2022-05-20 09:10:00|1802.1|1801.8|1803.2|1802.9|1803.5|1803.2|1801.2|1800.9|213
1653038100000|2022-05-20 09:15:00|1803.3|1803|1803.1|1802.8|1803.9|1803.6|1802.4|1802.1|115
1653038400000|2022-05-20 09:20:00|1803.2|1802.9|1800.8|1800.5|1803.3|1803|1800.4|1800.1|241
1653038700000|2022-05-20 09:25:00|1800.9|1800.6|1802.6|1802.3|1802.7|1802.4|1800.8|1800.5|207
1653039000000|2022-05-20 09:30:00|1802.5|1802.2|1800.9|1800.6|1802.5|1802.2|1800.9|1800.6|123
1653039300000|2022-05-20 09:35:00|1800.8|1800.5|1800.7|1800.4|1800.9|1800.6|1799.5|1799.2|277
1653039600000|2022-05-20 09:40:00|1800.8|1800.5|1797.8|1797.5|1800.8|1800.5|1797.5|1797.2|170
1653039900000|2022-05-20 09:45:00|1797.7|1797.4|1798.4|1798.1|1798.7|1798.4|1797.5|1797.2|109
1653040200000|2022-05-20 09:50:00|1798.5|1798.2|1799.5|1799.2|1799.5|1799.2|1798.2|1797.9|75
1653040500000|2022-05-20 09:55:00|1799.4|1799.1|1798.9|1798.6|1799.8|1799.5|1798.8|1798.5|45
1653040800000|2022-05-20 10:00:00|1799|1798.7|1799.7|1799.4|1800|1799.7|1798.5|1798.2|255
1653041100000|2022-05-20 10:05:00|1799.8|1799.5|1800.5|1800.2|1800.7|1800.4|1799.4|1799.1|106
1653041400000|2022-05-20 10:10:00|1800.4|1800.1|1799.7|1799.4|1800.5|1800.2|1799.3|1799|112
1653041700000|2022-05-20 10:15:00|1799.6|1799.3|1799.2|1798.9|1799.7|1799.4|1797.7|1797.4|113
1653042000000|2022-05-20 10:20:00|1799.4|1799.1|1800.4|1800.1|1800.6|1800.3|1798.9|1798.6|45
1653042300000|2022-05-20 10:25:00|1800.5|1800.2|1799.9|1799.6|1800.6|1800.3|1799.7|1799.4|40
1653042600000|2022-05-20 10:30:00|1799.8|1799.5|1800.5|1800.2|1800.7|1800.4|1799.6|1799.3|120
1653042900000|2022-05-20 10:35:00|1800.6|1800.3|1800|1799.7|1800.6|1800.3|1799.4|1799.1|111
1653043200000|2022-05-20 10:40:00|1799.9|1799.6|1800.7|1800.4|1800.8|1800.5|1799.9|1799.6|101
1653043500000|2022-05-20 10:45:00|1800.8|1800.5|1800.6|1800.3|1801.1|1800.8|1799.8|1799.5|121
1653043800000|2022-05-20 10:50:00|1800.5|1800.2|1798.9|1798.6|1801.1|1800.8|1798.6|1798.3|135
1653044100000|2022-05-20 10:55:00|1799|1798.7|1799.9|1799.6|1800.3|1800|1799|1798.7|169
1653044400000|2022-05-20 11:00:00|1800|1799.7|1798.9|1798.6|1800|1799.7|1797.9|1797.6|177
1653044700000|2022-05-20 11:05:00|1798.8|1798.5|1797.4|1797.1|1798.9|1798.6|1796.9|1796.6|162
1653045000000|2022-05-20 11:10:00|1797.3|1797|1798.5|1798.2|1798.5|1798.2|1797|1796.7|79
1653045300000|2022-05-20 11:15:00|1798.6|1798.3|1799.3|1799|1799.7|1799.4|1798.5|1798.2|119
1653045600000|2022-05-20 11:20:00|1799.4|1799.1|1798.6|1798.3|1799.9|1799.6|1798.3|1798|65
1653045900000|2022-05-20 11:25:00|1798.7|1798.4|1798.5|1798.2|1799|1798.7|1797.9|1797.6|63
1653046200000|2022-05-20 11:30:00|1798.4|1798.1|1800.1|1799.8|1800.4|1800.1|1798.4|1798.1|65
1653046500000|2022-05-20 11:35:00|1800|1799.7|1799.3|1799|1800.1|1799.8|1799.2|1798.9|47
1653046800000|2022-05-20 11:40:00|1799.2|1798.9|1798.8|1798.5|1799.6|1799.3|1798.5|1798.2|198
1653047100000|2022-05-20 11:45:00|1799|1798.7|1800.7|1800.4|1800.7|1800.4|1799|1798.7|292
1653047400000|2022-05-20 11:50:00|1800.6|1800.3|1803.9|1803.6|1803.9|1803.6|1800.5|1800.2|564
1653047700000|2022-05-20 11:55:00|1804.1|1803.8|1800.7|1800.4|1804.4|1804.1|1800.5|1800.2|319
1653048000000|2022-05-20 12:00:00|1800.5|1800.2|1800.2|1799.9|1801.4|1801.1|1799.4|1799.1|243
1653048300000|2022-05-20 12:05:00|1800.1|1799.8|1799.9|1799.6|1801|1800.7|1799.4|1799.1|203
1653048600000|2022-05-20 12:10:00|1799.8|1799.5|1798.2|1797.9|1799.8|1799.5|1797.9|1797.6|286
1653048900000|2022-05-20 12:15:00|1798.3|1798|1798|1797.7|1798.7|1798.4|1797.6|1797.3|153
1653049200000|2022-05-20 12:20:00|1797.9|1797.6|1797.3|1797|1798.8|1798.5|1797.3|1797|334
1653049500000|2022-05-20 12:25:00|1797.4|1797.1|1798.6|1798.3|1798.6|1798.3|1796.5|1796.2|480
1653049800000|2022-05-20 12:30:00|1798.5|1798.2|1797|1796.7|1798.9|1798.6|1796.7|1796.4|339
1653050100000|2022-05-20 12:35:00|1797.2|1796.9|1797.6|1797.3|1798.8|1798.5|1796.9|1796.6|242
1653050400000|2022-05-20 12:40:00|1797.5|1797.2|1794.9|1794.6|1797.6|1797.3|1794.4|1794.1|403
1653050700000|2022-05-20 12:45:00|1795|1794.7|1793.6|1793.3|1795.4|1795.1|1792.9|1792.6|349
1653051000000|2022-05-20 12:50:00|1793.5|1793.2|1792.6|1792.3|1794.4|1794.1|1791.8|1791.5|428
1653051300000|2022-05-20 12:55:00|1792.7|1792.4|1795.3|1795|1795.5|1795.2|1792.3|1792|311
1653051600000|2022-05-20 13:00:00|1795.2|1794.9|1795.2|1794.9|1796.3|1796|1794.5|1794.2|441
1653051900000|2022-05-20 13:05:00|1795.3|1795|1793.8|1793.5|1795.5|1795.2|1793.6|1793.3|353
1653052200000|2022-05-20 13:10:00|1793.9|1793.6|1794.9|1794.6|1795.4|1795.1|1793.4|1793.1|254
1653052500000|2022-05-20 13:15:00|1794.8|1794.5|1794.5|1794.2|1795.4|1795.1|1793.7|1793.4|283
1653052800000|2022-05-20 13:20:00|1794.4|1794.1|1795.6|1795.3|1796.6|1796.3|1794.1|1793.8|361
1653053100000|2022-05-20 13:25:00|1796.1|1795.8|1795.6|1795.3|1798.6|1798.3|1794.9|1794.6|1864
1653053400000|2022-05-20 13:30:00|1795.9|1795.6|1794.6|1794.3|1800|1799.7|1791.5|1791.2|8698
1653053700000|2022-05-20 13:35:00|1794.8|1794.5|1789.3|1789|1795.4|1795.1|1786|1785.7|5556
1653054000000|2022-05-20 13:40:00|1789.6|1789.3|1790|1789.7|1790.1|1789.8|1785.9|1785.6|4378
1653054300000|2022-05-20 13:45:00|1790.7|1790.4|1779.4|1779.1|1790.7|1790.4|1778.3|1778|4853
1653054600000|2022-05-20 13:50:00|1779.5|1779.2|1781.3|1781|1783.4|1783.1|1778.7|1778.4|3277
1653054900000|2022-05-20 13:55:00|1781.6|1781.3|1782.8|1782.5|1785|1784.7|1779|1778.7|2166
1653055200000|2022-05-20 14:00:00|1782.9|1782.6|1782.3|1782|1784.5|1784.2|1779.8|1779.5|2769
1653055500000|2022-05-20 14:05:00|1782.6|1782.3|1773.9|1773.6|1782.6|1782.3|1772.3|1772|3355
1653055800000|2022-05-20 14:10:00|1773.8|1773.5|1775.2|1774.9|1776.2|1775.9|1771.7|1771.4|2433
1653056100000|2022-05-20 14:15:00|1775.4|1775.1|1775.1|1774.8|1777.3|1777|1773.3|1773|1733
1653056400000|2022-05-20 14:20:00|1774.8|1774.5|1773.7|1773.4|1775.7|1775.4|1770.3|1770|1948
1653056700000|2022-05-20 14:25:00|1773.9|1773.6|1776.2|1775.9|1778.2|1777.9|1771|1770.7|2080
1653057000000|2022-05-20 14:30:00|1775.7|1775.4|1773.3|1773|1776|1775.7|1771.4|1771.1|2114
1653057300000|2022-05-20 14:35:00|1773.1|1772.8|1770.1|1769.8|1773.2|1772.9|1768.9|1768.6|1895
1653057600000|2022-05-20 14:40:00|1770|1769.7|1772.1|1771.8|1773.2|1772.9|1768.7|1768.4|2144
1653057900000|2022-05-20 14:45:00|1772.2|1771.9|1766.8|1766.5|1772.4|1772.1|1765.8|1765.5|2957
1653058200000|2022-05-20 14:50:00|1767|1766.7|1761.1|1760.8|1768|1767.7|1760.6|1760.3|3548
1653058500000|2022-05-20 14:55:00|1761|1760.7|1756.5|1756.2|1762.2|1761.9|1755.7|1755.4|2741
1653058800000|2022-05-20 15:00:00|1756.4|1756.1|1756.2|1755.9|1758.3|1758|1754.6|1754.3|2736
1653059100000|2022-05-20 15:05:00|1756.3|1756|1753.5|1753.2|1756.5|1756.2|1752.9|1752.6|2839
1653059400000|2022-05-20 15:10:00|1753.2|1752.9|1752.9|1752.6|1753.7|1753.4|1749.2|1748.9|2696
1653059700000|2022-05-20 15:15:00|1752.8|1752.5|1749|1748.7|1752.8|1752.5|1747.1|1746.8|2263
1653060000000|2022-05-20 15:20:00|1749.3|1749|1745.6|1745.3|1749.4|1749.1|1745.2|1744.9|2328
1653060300000|2022-05-20 15:25:00|1745.7|1745.4|1751.8|1751.5|1753.9|1753.6|1745.2|1744.9|3029
1653060600000|2022-05-20 15:30:00|1751.3|1751|1754.9|1754.6|1757|1756.7|1751.1|1750.8|2459
1653060900000|2022-05-20 15:35:00|1754.8|1754.5|1750.1|1749.8|1754.9|1754.6|1748|1747.7|2529
1653061200000|2022-05-20 15:40:00|1750.2|1749.9|1749.3|1749|1754.4|1754.1|1749.1|1748.8|1711
1653061500000|2022-05-20 15:45:00|1749.2|1748.9|1751.8|1751.5|1753.5|1753.2|1748.8|1748.5|2073
1653061800000|2022-05-20 15:50:00|1752|1751.7|1751.7|1751.4|1756.2|1755.9|1750|1749.7|2792
1653062100000|2022-05-20 15:55:00|1751.8|1751.5|1749.9|1749.6|1754.9|1754.6|1749.8|1749.5|1809
1653062400000|2022-05-20 16:00:00|1749.7|1749.4|1748.8|1748.5|1750.6|1750.3|1746.6|1746.3|2114
1653062700000|2022-05-20 16:05:00|1748.7|1748.4|1740.6|1740.3|1751.3|1751|1740.6|1740.3|2760
1653063000000|2022-05-20 16:10:00|1740.5|1740.2|1743.7|1743.4|1744.8|1744.5|1737.8|1737.5|3125
1653063300000|2022-05-20 16:15:00|1743.8|1743.5|1741.3|1741|1744.2|1743.9|1740.6|1740.3|1680
1653063600000|2022-05-20 16:20:00|1741.2|1740.9|1745.3|1745|1745.5|1745.2|1740.7|1740.4|1574
1653063900000|2022-05-20 16:25:00|1745.4|1745.1|1742.8|1742.5|1745.4|1745.1|1740.2|1739.9|1365
1653064200000|2022-05-20 16:30:00|1742.9|1742.6|1740.8|1740.5|1744.9|1744.6|1740.7|1740.4|2134
1653064500000|2022-05-20 16:35:00|1740.7|1740.4|1737.6|1737.3|1740.8|1740.5|1736.8|1736.5|2245
1653064800000|2022-05-20 16:40:00|1737.5|1737.2|1735.9|1735.6|1738.4|1738.1|1735.6|1735.3|2545
1653065100000|2022-05-20 16:45:00|1735.8|1735.5|1742.1|1741.8|1742.5|1742.2|1734.1|1733.8|3197
1653065400000|2022-05-20 16:50:00|1742.3|1742|1737.7|1737.4|1742.7|1742.4|1737.2|1736.9|2054
1653065700000|2022-05-20 16:55:00|1737.8|1737.5|1739.5|1739.2|1742.4|1742.1|1737.1|1736.8|2200
1653066000000|2022-05-20 17:00:00|1739.4|1739.1|1737.1|1736.8|1740.4|1740.1|1733.8|1733.5|2011
1653066300000|2022-05-20 17:05:00|1737.2|1736.9|1734.3|1734|1740.5|1740.2|1733.5|1733.2|1794
1653066600000|2022-05-20 17:10:00|1734.4|1734.1|1734.2|1733.9|1735.5|1735.2|1732|1731.7|2105
1653066900000|2022-05-20 17:15:00|1734.1|1733.8|1731.8|1731.5|1735.3|1735|1731.1|1730.8|1474
1653067200000|2022-05-20 17:20:00|1731.7|1731.4|1731.4|1731.1|1733.5|1733.2|1730.5|1730.2|1670
1653067500000|2022-05-20 17:25:00|1731.5|1731.2|1728.9|1728.6|1731.5|1731.2|1728.1|1727.8|1457
1653067800000|2022-05-20 17:30:00|1728.8|1728.5|1740.4|1740.1|1740.8|1740.5|1728.3|1728|2982
1653068100000|2022-05-20 17:35:00|1740.3|1740|1740.4|1740.1|1743.6|1743.3|1736.4|1736.1|2382
1653068400000|2022-05-20 17:40:00|1740.5|1740.2|1742.9|1742.6|1743.7|1743.4|1738|1737.7|1662
1653068700000|2022-05-20 17:45:00|1742.6|1742.3|1743|1742.7|1746.3|1746|1740.2|1739.9|2441
1653069000000|2022-05-20 17:50:00|1742.9|1742.6|1745.9|1745.6|1747.5|1747.2|1740|1739.7|2241
1653069300000|2022-05-20 17:55:00|1745.8|1745.5|1745.4|1745.1|1747.6|1747.3|1743.6|1743.3|2113
1653069600000|2022-05-20 18:00:00|1745.6|1745.3|1744|1743.7|1747.1|1746.8|1742.6|1742.3|1526
1653069900000|2022-05-20 18:05:00|1744.1|1743.8|1740.9|1740.6|1744.6|1744.3|1737.4|1737.1|1644
1653070200000|2022-05-20 18:10:00|1741.1|1740.8|1741.1|1740.8|1743.1|1742.8|1738.8|1738.5|1218
1653070500000|2022-05-20 18:15:00|1740.8|1740.5|1738.3|1738|1743.7|1743.4|1737.4|1737.1|1513
1653070800000|2022-05-20 18:20:00|1738.4|1738.1|1738.5|1738.2|1741.1|1740.8|1736.5|1736.2|1540
1653071100000|2022-05-20 18:25:00|1738.4|1738.1|1739|1738.7|1739.9|1739.6|1736.7|1736.4|1190
1653071400000|2022-05-20 18:30:00|1738.7|1738.4|1735.8|1735.5|1740.6|1740.3|1734.8|1734.5|2281
1653071700000|2022-05-20 18:35:00|1735.9|1735.6|1737.7|1737.4|1740.1|1739.8|1735.7|1735.4|1649
1653072000000|2022-05-20 18:40:00|1737.5|1737.2|1744.9|1744.6|1745.2|1744.9|1736.9|1736.6|1777
1653072300000|2022-05-20 18:45:00|1744.7|1744.4|1745|1744.7|1745.9|1745.6|1740.7|1740.4|1507
1653072600000|2022-05-20 18:50:00|1745.3|1745|1749.3|1749|1752.5|1752.2|1743.3|1743|2442
1653072900000|2022-05-20 18:55:00|1749.2|1748.9|1744.8|1744.5|1750.5|1750.2|1744.7|1744.4|1722
1653073200000|2022-05-20 19:00:00|1745|1744.7|1743|1742.7|1748|1747.7|1741.6|1741.3|1773
1653073500000|2022-05-20 19:05:00|1743.1|1742.8|1740.8|1740.5|1744.1|1743.8|1739.5|1739.2|1534
1653073800000|2022-05-20 19:10:00|1741|1740.7|1740.3|1740|1741.9|1741.6|1738.9|1738.6|1682
1653074100000|2022-05-20 19:15:00|1740.6|1740.3|1744.2|1743.9|1746|1745.7|1740.1|1739.8|1652
1653074400000|2022-05-20 19:20:00|1744.5|1744.2|1745.8|1745.5|1748.3|1748|1743.1|1742.8|1881
1653074700000|2022-05-20 19:25:00|1746.1|1745.8|1753|1752.7|1753|1752.7|1744.5|1744.2|2060
1653075000000|2022-05-20 19:30:00|1752.7|1752.4|1757.4|1757.1|1758.5|1758.2|1749.9|1749.6|2740
1653075300000|2022-05-20 19:35:00|1757.3|1757|1762.7|1762.4|1764.6|1764.3|1756|1755.7|4224
1653075600000|2022-05-20 19:40:00|1762.6|1762.3|1766|1765.7|1769|1768.7|1762.3|1762|2919
1653075900000|2022-05-20 19:45:00|1766.3|1766|1768|1767.7|1768.6|1768.3|1762.2|1761.9|3820
1653076200000|2022-05-20 19:50:00|1768.5|1768.2|1768.9|1768.6|1771.9|1771.6|1765.6|1765.3|5673
1653076500000|2022-05-20 19:55:00|1769.1|1768.8|1772.8|1772.5|1773.6|1773.3|1766.2|1765.9|11782
1653076800000|2022-05-20 20:00:00|1772.2|1771.9|1770.8|1770.5|1773.8|1773.5|1770.1|1769.8|6252
1653077100000|2022-05-20 20:05:00|1770.7|1770.4|1768.3|1768|1771.3|1771|1767.5|1767.2|1845
1653077400000|2022-05-20 20:10:00|1768.2|1767.9|1771.3|1771|1771.3|1771|1767.1|1766.8|1734
1653077700000|2022-05-20 20:15:00|1771.4|1771.1|1773.9|1773.6|1774.1|1773.8|1771.1|1770.8|654
1653078000000|2022-05-20 20:20:00|1774|1773.7|1772.4|1772.1|1774.2|1773.9|1772.3|1772|441
1653078300000|2022-05-20 20:25:00|1772.6|1772.3|1771.6|1771.3|1772.7|1772.4|1771.3|1771|487
1653078600000|2022-05-20 20:30:00|1771.5|1771.2|1772.1|1771.8|1773.4|1773.1|1771.2|1770.9|523
1653078900000|2022-05-20 20:35:00|1771.9|1771.6|1772.1|1771.8|1772.7|1772.4|1771.8|1771.5|287
1653079200000|2022-05-20 20:40:00|1772.2|1771.9|1773.6|1773.3|1774.2|1773.9|1772.2|1771.9|325
1653079500000|2022-05-20 20:45:00|1773.5|1773.2|1773.6|1773.3|1774.4|1774.1|1772.7|1772.4|322
1653079800000|2022-05-20 20:50:00|1773.5|1773.2|1772.5|1772.2|1773.5|1773.2|1772.2|1771.9|199
1653080100000|2022-05-20 20:55:00|1772.3|1772|1772.7|1771.9|1772.9|1772.5|1771.5|1771.2|412
1653256800000|2022-05-22 22:00:00|1778.6|1778.3|1784.2|1783.9|1784.9|1784.6|1778.1|1777.8|420
1653257100000|2022-05-22 22:05:00|1784.1|1783.8|1784|1783.7|1784.4|1784.1|1782.5|1782.2|186
1653257400000|2022-05-22 22:10:00|1784.1|1783.8|1785.6|1785.3|1785.8|1785.5|1783.9|1783.6|97
1653257700000|2022-05-22 22:15:00|1785.5|1785.2|1784.8|1784.5|1785.8|1785.5|1784.3|1784|58
1653258000000|2022-05-22 22:20:00|1784.9|1784.6|1783.6|1783.3|1784.9|1784.6|1782.6|1782.3|79
1653258300000|2022-05-22 22:25:00|1783.5|1783.2|1782.8|1782.5|1783.5|1783.2|1781.3|1781|91
1653258600000|2022-05-22 22:30:00|1782.9|1782.6|1781.9|1781.6|1783.6|1783.3|1781.5|1781.2|97
1653258900000|2022-05-22 22:35:00|1781.8|1781.5|1784.8|1784.5|1784.8|1784.5|1781.8|1781.5|70
1653259200000|2022-05-22 22:40:00|1784.7|1784.4|1783.5|1783.2|1784.8|1784.5|1783.5|1783.2|25
1653259500000|2022-05-22 22:45:00|1783.6|1783.3|1784.9|1784.6|1785.7|1785.4|1783.5|1783.2|43
1653259800000|2022-05-22 22:50:00|1785|1784.7|1785.7|1785.4|1786.5|1786.2|1785|1784.7|98
1653260100000|2022-05-22 22:55:00|1785.6|1785.3|1785.6|1785.3|1786.1|1785.8|1785.4|1785.1|31
1653260400000|2022-05-22 23:00:00|1785.7|1785.4|1786.7|1786.4|1787.3|1787|1785.6|1785.3|108
1653260700000|2022-05-22 23:05:00|1786.8|1786.5|1787.3|1787|1787.5|1787.2|1786.6|1786.3|20
1653261000000|2022-05-22 23:10:00|1787.2|1786.9|1788.2|1787.9|1788.5|1788.2|1787.2|1786.9|66
1653261300000|2022-05-22 23:15:00|1788.4|1788.1|1787.9|1787.6|1788.7|1788.4|1787.6|1787.3|151
1653261600000|2022-05-22 23:20:00|1787.8|1787.5|1788.4|1788.1|1788.7|1788.4|1787.7|1787.4|73
1653261900000|2022-05-22 23:25:00|1788.6|1788.3|1790.7|1790.4|1791|1790.7|1788.5|1788.2|231
1653262200000|2022-05-22 23:30:00|1790.6|1790.3|1789.9|1789.6|1790.8|1790.5|1789.9|1789.6|83
1653262500000|2022-05-22 23:35:00|1790|1789.7|1790.5|1790.2|1791.3|1791|1789.7|1789.4|131
1653262800000|2022-05-22 23:40:00|1790.4|1790.1|1790|1789.7|1790.6|1790.3|1789.5|1789.2|154
1653263100000|2022-05-22 23:45:00|1789.9|1789.6|1790.3|1790|1791.7|1791.4|1789.9|1789.6|161
1653263400000|2022-05-22 23:50:00|1790.4|1790.1|1790.6|1790.3|1791.6|1791.3|1790.1|1789.8|193
1653263700000|2022-05-22 23:55:00|1790.8|1790.5|1791.7|1791.4|1792|1791.7|1790.7|1790.4|165
1653264000000|2022-05-23 00:00:00|1791.5|1791.2|1789.1|1788.8|1791.8|1791.5|1788.8|1788.5|178
1653264300000|2022-05-23 00:05:00|1789.2|1788.9|1789.4|1789.1|1789.8|1789.5|1788.2|1787.9|186
1653264600000|2022-05-23 00:10:00|1789.3|1789|1792|1791.7|1792.8|1792.5|1788.6|1788.3|524
1653264900000|2022-05-23 00:15:00|1791.9|1791.6|1793.9|1793.6|1794.2|1793.9|1789.7|1789.4|401
1653265200000|2022-05-23 00:20:00|1794.1|1793.8|1794|1793.7|1794.2|1793.9|1792.3|1792|257
1653265500000|2022-05-23 00:25:00|1793.9|1793.6|1793.9|1793.6|1794.7|1794.4|1793.4|1793.1|78
1653265800000|2022-05-23 00:30:00|1794|1793.7|1793.6|1793.3|1794.7|1794.4|1793.2|1792.9|213
1653266100000|2022-05-23 00:35:00|1793.5|1793.2|1793.1|1792.8|1794.1|1793.8|1792.9|1792.6|83
1653266400000|2022-05-23 00:40:00|1793.2|1792.9|1794.2|1793.9|1794.2|1793.9|1792.7|1792.4|34
1653266700000|2022-05-23 00:45:00|1794.3|1794|1794.3|1794|1794.8|1794.5|1794|1793.7|65
1653267000000|2022-05-23 00:50:00|1794.2|1793.9|1793.7|1793.4|1794.4|1794.1|1793.3|1793|25
1653267300000|2022-05-23 00:55:00|1793.8|1793.5|1793.1|1792.8|1794.1|1793.8|1792.6|1792.3|55
1653267600000|2022-05-23 01:00:00|1793|1792.7|1793.7|1793.4|1794|1793.7|1792.6|1792.3|52
1653267900000|2022-05-23 01:05:00|1793.8|1793.5|1793.4|1793.1|1794.3|1794|1792.7|1792.4|45
1653268200000|2022-05-23 01:10:00|1793.5|1793.2|1794.6|1794.3|1795.1|1794.8|1793.2|1792.9|96
1653268500000|2022-05-23 01:15:00|1794.5|1794.2|1792.8|1792.5|1794.7|1794.4|1792.7|1792.4|198
1653268800000|2022-05-23 01:20:00|1792.9|1792.6|1793.5|1793.2|1793.8|1793.5|1792.9|1792.6|29
1653269100000|2022-05-23 01:25:00|1793.4|1793.1|1794.4|1794.1|1794.7|1794.4|1793.4|1793.1|39
1653269400000|2022-05-23 01:30:00|1794.3|1794|1792.4|1792.1|1794.3|1794|1792.4|1792.1|35
1653269700000|2022-05-23 01:35:00|1791.4|1791.1|1792.9|1792.6|1793|1792.7|1791.3|1791|72
1653270000000|2022-05-23 01:40:00|1793|1792.7|1791.6|1791.3|1793|1792.7|1791.2|1790.9|22
1653270300000|2022-05-23 01:45:00|1791.5|1791.2|1791.3|1791|1791.7|1791.4|1790.8|1790.5|21
1653270600000|2022-05-23 01:50:00|1791.2|1790.9|1790.6|1790.3|1791.4|1791.1|1790.4|1790.1|51
1653270900000|2022-05-23 01:55:00|1790.5|1790.2|1790.2|1789.9|1790.6|1790.3|1789.8|1789.5|43
1653271200000|2022-05-23 02:00:00|1790.1|1789.8|1787|1786.7|1790.8|1790.5|1786.8|1786.5|181
1653271500000|2022-05-23 02:05:00|1786.9|1786.6|1786.3|1786|1787.5|1787.2|1786|1785.7|139
1653271800000|2022-05-23 02:10:00|1786.4|1786.1|1785.3|1785|1787|1786.7|1785.1|1784.8|73
1653272100000|2022-05-23 02:15:00|1785.4|1785.1|1785|1784.7|1785.6|1785.3|1783.3|1783|146
1653272400000|2022-05-23 02:20:00|1785.2|1784.9|1786.1|1785.8|1786.1|1785.8|1784.3|1784|62
1653272700000|2022-05-23 02:25:00|1786|1785.7|1785.6|1785.3|1786.4|1786.1|1785.5|1785.2|45
1653273000000|2022-05-23 02:30:00|1785.5|1785.2|1785.9|1785.6|1786|1785.7|1784.8|1784.5|40
1653273300000|2022-05-23 02:35:00|1786|1785.7|1786.8|1786.5|1787.2|1786.9|1785.9|1785.6|28
1653273600000|2022-05-23 02:40:00|1786.9|1786.6|1786.4|1786.1|1787|1786.7|1786.1|1785.8|21
1653273900000|2022-05-23 02:45:00|1786.3|1786|1786.6|1786.3|1786.7|1786.4|1785.8|1785.5|9
1653274200000|2022-05-23 02:50:00|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1785.8|1785.5|17
1653274500000|2022-05-23 02:55:00|1786.6|1786.3|1786.5|1786.2|1786.7|1786.4|1786.1|1785.8|11
1653274800000|2022-05-23 03:00:00|1786.6|1786.3|1789|1788.7|1789|1788.7|1786.6|1786.3|44
1653275100000|2022-05-23 03:05:00|1789.1|1788.8|1788.9|1788.6|1789.1|1788.8|1788.3|1788|37
1653275400000|2022-05-23 03:10:00|1788.8|1788.5|1788.7|1788.4|1789.1|1788.8|1788.6|1788.3|11
1653275700000|2022-05-23 03:15:00|1788.6|1788.3|1787.9|1787.6|1789.1|1788.8|1787.5|1787.2|31
1653276000000|2022-05-23 03:20:00|1787.8|1787.5|1787.2|1786.9|1788.1|1787.8|1787.1|1786.8|35
1653276300000|2022-05-23 03:25:00|1787.1|1786.8|1786.4|1786.1|1787.3|1787|1786.2|1785.9|29
1653276600000|2022-05-23 03:30:00|1786.5|1786.2|1786.7|1786.4|1787.2|1786.9|1785.5|1785.2|43
1653276900000|2022-05-23 03:35:00|1786.5|1786.2|1786.1|1785.8|1787|1786.7|1786|1785.7|10
1653277200000|2022-05-23 03:40:00|1786.2|1785.9|1786.6|1786.3|1787|1786.7|1786|1785.7|13
1653277500000|2022-05-23 03:45:00|1786.7|1786.4|1787.1|1786.8|1787.4|1787.1|1786.5|1786.2|5
1653277800000|2022-05-23 03:50:00|1787|1786.7|1788|1787.7|1788|1787.7|1787|1786.7|11
1653278100000|2022-05-23 03:55:00|1788.1|1787.8|1788.4|1788.1|1788.7|1788.4|1787.9|1787.6|21
1653278400000|2022-05-23 04:00:00|1788.5|1788.2|1788.8|1788.5|1789|1788.7|1788.4|1788.1|21
1653278700000|2022-05-23 04:05:00|1788.9|1788.6|1789|1788.7|1789.1|1788.8|1788.7|1788.4|30
1653279000000|2022-05-23 04:10:00|1789.1|1788.8|1791|1790.7|1791.6|1791.3|1789|1788.7|77
1653279300000|2022-05-23 04:15:00|1791.1|1790.8|1791.4|1791.1|1791.8|1791.5|1790.7|1790.4|43
1653279600000|2022-05-23 04:20:00|1791.5|1791.2|1791.1|1790.8|1791.7|1791.4|1791.1|1790.8|15
1653279900000|2022-05-23 04:25:00|1791|1790.7|1790.9|1790.6|1791.3|1791|1790.7|1790.4|14
1653280200000|2022-05-23 04:30:00|1791|1790.7|1792.3|1792|1792.4|1792.1|1791|1790.7|38
1653280500000|2022-05-23 04:35:00|1792.4|1792.1|1790.8|1790.5|1792.4|1792.1|1790.8|1790.5|15
1653280800000|2022-05-23 04:40:00|1791|1790.7|1790.8|1790.5|1791.1|1790.8|1790.5|1790.2|19
1653281100000|2022-05-23 04:45:00|1790.9|1790.6|1789.5|1789.2|1791|1790.7|1789.5|1789.2|28
1653281400000|2022-05-23 04:50:00|1789.3|1789|1788.4|1788.1|1789.7|1789.4|1788.3|1788|24
1653281700000|2022-05-23 04:55:00|1788.5|1788.2|1789.2|1788.9|1789.3|1789|1788.4|1788.1|19
1653282000000|2022-05-23 05:00:00|1789.1|1788.8|1788.7|1788.4|1789.3|1789|1787.8|1787.5|50
1653282300000|2022-05-23 05:05:00|1788.6|1788.3|1789.8|1789.5|1790|1789.7|1788.4|1788.1|11
1653282600000|2022-05-23 05:10:00|1789.7|1789.4|1789.3|1789|1789.9|1789.6|1788.8|1788.5|10
1653282900000|2022-05-23 05:15:00|1789.2|1788.9|1788.9|1788.6|1789.8|1789.5|1788.9|1788.6|2
1653283200000|2022-05-23 05:20:00|1788.8|1788.5|1789.2|1788.9|1789.5|1789.2|1788.6|1788.3|16
1653283500000|2022-05-23 05:25:00|1789.1|1788.8|1789.3|1789|1789.6|1789.3|1788.5|1788.2|24
1653283800000|2022-05-23 05:30:00|1789.4|1789.1|1788.9|1788.6|1789.9|1789.6|1788.4|1788.1|39
1653284100000|2022-05-23 05:35:00|1788.7|1788.4|1789.4|1789.1|1789.5|1789.2|1788.5|1788.2|37
1653284400000|2022-05-23 05:40:00|1789.5|1789.2|1789.4|1789.1|1790.5|1790.2|1789.2|1788.9|33
1653284700000|2022-05-23 05:45:00|1789.5|1789.2|1795.8|1795.5|1795.9|1795.6|1789.4|1789.1|282
1653285000000|2022-05-23 05:50:00|1795.9|1795.6|1795.5|1795.2|1796.4|1796.1|1794.9|1794.6|229
1653285300000|2022-05-23 05:55:00|1795.4|1795.1|1794.5|1794.2|1797.2|1796.9|1794.1|1793.8|363
1653285600000|2022-05-23 06:00:00|1794.1|1793.8|1795|1794.7|1795.4|1795.1|1792.8|1792.5|278
1653285900000|2022-05-23 06:05:00|1795.1|1794.8|1797|1796.7|1797.2|1796.9|1794|1793.7|150
1653286200000|2022-05-23 06:10:00|1796.9|1796.6|1796.6|1796.3|1797.7|1797.4|1796.2|1795.9|93
1653286500000|2022-05-23 06:15:00|1796.5|1796.2|1799|1798.7|1799.9|1799.6|1795.9|1795.6|234
1653286800000|2022-05-23 06:20:00|1799.1|1798.8|1800.2|1799.9|1800.8|1800.5|1798.9|1798.6|300
1653287100000|2022-05-23 06:25:00|1800.1|1799.8|1798|1797.7|1800.5|1800.2|1797.5|1797.2|120
1653287400000|2022-05-23 06:30:00|1798.1|1797.8|1798.8|1798.5|1799.2|1798.9|1797.7|1797.4|40
1653287700000|2022-05-23 06:35:00|1798.9|1798.6|1797.8|1797.5|1799|1798.7|1797|1796.7|103
1653288000000|2022-05-23 06:40:00|1797.9|1797.6|1799.5|1799.2|1799.9|1799.6|1797.8|1797.5|162
1653288300000|2022-05-23 06:45:00|1799.6|1799.3|1798.1|1797.8|1799.9|1799.6|1798|1797.7|173
1653288600000|2022-05-23 06:50:00|1798.2|1797.9|1798.9|1798.6|1799.7|1799.4|1797.8|1797.5|87
1653288900000|2022-05-23 06:55:00|1798.8|1798.5|1799.1|1798.8|1799.2|1798.9|1798.3|1798|43
1653289200000|2022-05-23 07:00:00|1799.3|1799|1795.2|1794.9|1799.9|1799.6|1795.2|1794.9|187
1653289500000|2022-05-23 07:05:00|1795.1|1794.8|1797.4|1797.1|1797.5|1797.2|1793.8|1793.5|316
1653289800000|2022-05-23 07:10:00|1797.7|1797.4|1796.2|1795.9|1798.1|1797.8|1795|1794.7|251
1653290100000|2022-05-23 07:15:00|1796.1|1795.8|1796.3|1796|1796.9|1796.6|1794.9|1794.6|176
1653290400000|2022-05-23 07:20:00|1796.2|1795.9|1794.8|1794.5|1796.9|1796.6|1794.1|1793.8|104
1653290700000|2022-05-23 07:25:00|1794.9|1794.6|1794.5|1794.2|1796.1|1795.8|1794.1|1793.8|95
1653291000000|2022-05-23 07:30:00|1794.6|1794.3|1794.6|1794.3|1796.2|1795.9|1792.1|1791.8|196
1653291300000|2022-05-23 07:35:00|1794.7|1794.4|1793.8|1793.5|1795.2|1794.9|1792.3|1792|328
1653291600000|2022-05-23 07:40:00|1793.9|1793.6|1790.1|1789.8|1794|1793.7|1789.9|1789.6|250
1653291900000|2022-05-23 07:45:00|1790|1789.7|1791.4|1791.1|1791.7|1791.4|1789.9|1789.6|94
1653292200000|2022-05-23 07:50:00|1791.3|1791|1792.7|1792.4|1792.9|1792.6|1791.3|1791|51
1653292500000|2022-05-23 07:55:00|1792.8|1792.5|1793.8|1793.5|1794|1793.7|1792.7|1792.4|75
1653292800000|2022-05-23 08:00:00|1793.7|1793.4|1791.6|1791.3|1796.8|1796.5|1791.5|1791.2|330
1653293100000|2022-05-23 08:05:00|1791.5|1791.2|1790|1789.7|1792|1791.7|1789.3|1789|330
1653293400000|2022-05-23 08:10:00|1790.1|1789.8|1786|1785.7|1790.8|1790.5|1785.8|1785.5|298
1653293700000|2022-05-23 08:15:00|1785.8|1785.5|1783.6|1783.3|1786.2|1785.9|1783.2|1782.9|299
1653294000000|2022-05-23 08:20:00|1783.8|1783.5|1785.8|1785.5|1786.1|1785.8|1783.5|1783.2|212
1653294300000|2022-05-23 08:25:00|1785.9|1785.6|1786.8|1786.5|1787.6|1787.3|1785.4|1785.1|170
1653294600000|2022-05-23 08:30:00|1786.7|1786.4|1784.4|1784.1|1787.1|1786.8|1784.4|1784.1|119
1653294900000|2022-05-23 08:35:00|1784.5|1784.2|1782.9|1782.6|1784.5|1784.2|1781.5|1781.2|369
1653295200000|2022-05-23 08:40:00|1783|1782.7|1781.4|1781.1|1784.7|1784.4|1781.3|1781|213
1653295500000|2022-05-23 08:45:00|1781.5|1781.2|1782.6|1782.3|1783.4|1783.1|1780.9|1780.6|213
1653295800000|2022-05-23 08:50:00|1782.5|1782.2|1782.9|1782.6|1783.7|1783.4|1781.4|1781.1|164
1653296100000|2022-05-23 08:55:00|1782.8|1782.5|1784.1|1783.8|1784.9|1784.6|1782.5|1782.2|112
1653296400000|2022-05-23 09:00:00|1784.2|1783.9|1783.2|1782.9|1784.7|1784.4|1781.7|1781.4|108
1653296700000|2022-05-23 09:05:00|1783.3|1783|1782.8|1782.5|1784.4|1784.1|1782.4|1782.1|94
1653297000000|2022-05-23 09:10:00|1782.9|1782.6|1784.2|1783.9|1785.4|1785.1|1782.8|1782.5|166
1653297300000|2022-05-23 09:15:00|1784.3|1784|1784.3|1784|1784.4|1784.1|1781.8|1781.5|154
1653297600000|2022-05-23 09:20:00|1784.4|1784.1|1785.2|1784.9|1785.5|1785.2|1784|1783.7|114
1653297900000|2022-05-23 09:25:00|1785|1784.7|1787.5|1787.2|1787.5|1787.2|1784.9|1784.6|115
1653298200000|2022-05-23 09:30:00|1787.6|1787.3|1788.1|1787.8|1788.5|1788.2|1786.8|1786.5|141
1653298500000|2022-05-23 09:35:00|1788|1787.7|1789.6|1789.3|1790.8|1790.5|1787.8|1787.5|168
1653298800000|2022-05-23 09:40:00|1789.5|1789.2|1788.7|1788.4|1790|1789.7|1788.6|1788.3|99
1653299100000|2022-05-23 09:45:00|1788.9|1788.6|1786.9|1786.6|1788.9|1788.6|1786.7|1786.4|95
1653299400000|2022-05-23 09:50:00|1787|1786.7|1787.2|1786.9|1788|1787.7|1786.8|1786.5|47
1653299700000|2022-05-23 09:55:00|1787.1|1786.8|1786|1785.7|1787.1|1786.8|1784.3|1784|153
1653300000000|2022-05-23 10:00:00|1786.1|1785.8|1786.1|1785.8|1786.5|1786.2|1785.4|1785.1|231
1653300300000|2022-05-23 10:05:00|1786|1785.7|1787.2|1786.9|1787.6|1787.3|1785.6|1785.3|109
1653300600000|2022-05-23 10:10:00|1787.1|1786.8|1789.2|1788.9|1789.6|1789.3|1787.1|1786.8|163
1653300900000|2022-05-23 10:15:00|1789.1|1788.8|1787.6|1787.3|1789.2|1788.9|1787.5|1787.2|86
1653301200000|2022-05-23 10:20:00|1787.3|1787|1786.6|1786.3|1787.9|1787.6|1786.2|1785.9|109
1653301500000|2022-05-23 10:25:00|1786.7|1786.4|1789.2|1788.9|1789.2|1788.9|1786.5|1786.2|167
1653301800000|2022-05-23 10:30:00|1789.4|1789.1|1790.7|1790.4|1790.8|1790.5|1788.8|1788.5|193
1653302100000|2022-05-23 10:35:00|1791|1790.7|1791.3|1791|1791.4|1791.1|1789.5|1789.2|274
1653302400000|2022-05-23 10:40:00|1791.4|1791.1|1792.2|1791.9|1792.5|1792.2|1790.3|1790|262
1653302700000|2022-05-23 10:45:00|1792.3|1792|1793.3|1793|1794.7|1794.4|1791.4|1791.1|440
1653303000000|2022-05-23 10:50:00|1793.5|1793.2|1794.7|1794.4|1794.7|1794.4|1792.2|1791.9|159
1653303300000|2022-05-23 10:55:00|1794.6|1794.3|1798.3|1798|1799|1798.7|1794.4|1794.1|401
1653303600000|2022-05-23 11:00:00|1798.4|1798.1|1797.1|1796.8|1798.5|1798.2|1796.3|1796|384
1653303900000|2022-05-23 11:05:00|1797|1796.7|1796.7|1796.4|1797.2|1796.9|1795.9|1795.6|211
1653304200000|2022-05-23 11:10:00|1796.6|1796.3|1797.8|1797.5|1798.7|1798.4|1796.4|1796.1|197
1653304500000|2022-05-23 11:15:00|1797.9|1797.6|1796.4|1796.1|1797.9|1797.6|1795.7|1795.4|182
1653304800000|2022-05-23 11:20:00|1796.3|1796|1794.4|1794.1|1796.6|1796.3|1793.8|1793.5|236
1653305100000|2022-05-23 11:25:00|1794.6|1794.3|1795.4|1795.1|1795.8|1795.5|1794.3|1794|120
1653305400000|2022-05-23 11:30:00|1795.3|1795|1793.6|1793.3|1795.6|1795.3|1793.5|1793.2|210
1653305700000|2022-05-23 11:35:00|1793.5|1793.2|1792.2|1791.9|1793.8|1793.5|1791.3|1791|260
1653306000000|2022-05-23 11:40:00|1792.1|1791.8|1794.2|1793.9|1794.7|1794.4|1791.9|1791.6|184
1653306300000|2022-05-23 11:45:00|1794.1|1793.8|1792.2|1791.9|1794.2|1793.9|1791.7|1791.4|122
1653306600000|2022-05-23 11:50:00|1792.1|1791.8|1793|1792.7|1794.6|1794.3|1792.1|1791.8|161
1653306900000|2022-05-23 11:55:00|1793.1|1792.8|1794.2|1793.9|1794.2|1793.9|1792.6|1792.3|101
1653307200000|2022-05-23 12:00:00|1794.3|1794|1796.6|1796.3|1796.9|1796.6|1794.3|1794|263
1653307500000|2022-05-23 12:05:00|1796.4|1796.1|1795.8|1795.5|1797.9|1797.6|1795.8|1795.5|277
1653307800000|2022-05-23 12:10:00|1795.7|1795.4|1795.7|1795.4|1796.6|1796.3|1794.6|1794.3|399
1653308100000|2022-05-23 12:15:00|1795.6|1795.3|1796.4|1796.1|1796.5|1796.2|1795|1794.7|252
1653308400000|2022-05-23 12:20:00|1796.5|1796.2|1795.2|1794.9|1797|1796.7|1794.5|1794.2|307
1653308700000|2022-05-23 12:25:00|1795.3|1795|1793.2|1792.9|1795.3|1795|1792.2|1791.9|532
1653309000000|2022-05-23 12:30:00|1793.4|1793.1|1791|1790.7|1793.5|1793.2|1790.1|1789.8|368
1653309300000|2022-05-23 12:35:00|1790.9|1790.6|1791.4|1791.1|1792.6|1792.3|1790.7|1790.4|563
1653309600000|2022-05-23 12:40:00|1791|1790.7|1790.4|1790.1|1792.8|1792.5|1790.3|1790|352
1653309900000|2022-05-23 12:45:00|1790.5|1790.2|1789.9|1789.6|1792|1791.7|1789.4|1789.1|258
1653310200000|2022-05-23 12:50:00|1790|1789.7|1789|1788.7|1791.9|1791.6|1789|1788.7|237
1653310500000|2022-05-23 12:55:00|1789.2|1788.9|1790.9|1790.6|1791.2|1790.9|1789.2|1788.9|186
1653310800000|2022-05-23 13:00:00|1791|1790.7|1791.5|1791.2|1791.9|1791.6|1789.1|1788.8|399
1653311100000|2022-05-23 13:05:00|1791.6|1791.3|1792.6|1792.3|1792.7|1792.4|1791.2|1790.9|346
1653311400000|2022-05-23 13:10:00|1792.5|1792.2|1793.1|1792.8|1793.6|1793.3|1792.3|1792|268
1653311700000|2022-05-23 13:15:00|1793|1792.7|1792|1791.7|1793.9|1793.6|1791.3|1791|727
1653312000000|2022-05-23 13:20:00|1792.1|1791.8|1792.8|1792.5|1793.1|1792.8|1791.6|1791.3|365
1653312300000|2022-05-23 13:25:00|1793.1|1792.8|1789.3|1789|1793.1|1792.8|1788.4|1788.1|1054
1653312600000|2022-05-23 13:30:00|1789.4|1789.1|1786.4|1786.1|1790.7|1790.4|1781.4|1781.1|7994
1653312900000|2022-05-23 13:35:00|1786.6|1786.3|1777.2|1776.9|1787.8|1787.5|1775.8|1775.5|5587
1653313200000|2022-05-23 13:40:00|1776.9|1776.6|1786.3|1786|1787.6|1787.3|1775.1|1774.8|4979
1653313500000|2022-05-23 13:45:00|1786.2|1785.9|1787.1|1786.8|1791.9|1791.6|1783.9|1783.6|4496
1653313800000|2022-05-23 13:50:00|1787.2|1786.9|1779.9|1779.6|1790.1|1789.8|1778.9|1778.6|3389
1653314100000|2022-05-23 13:55:00|1779.8|1779.5|1774|1773.7|1781.9|1781.6|1773.4|1773.1|3258
1653314400000|2022-05-23 14:00:00|1774.3|1774|1769.1|1768.8|1774.9|1774.6|1766.5|1766.2|3788
1653314700000|2022-05-23 14:05:00|1769.5|1769.2|1768.1|1767.8|1771.7|1771.4|1765.3|1765|3320
1653315000000|2022-05-23 14:10:00|1768.2|1767.9|1772.9|1772.6|1775.4|1775.1|1768|1767.7|2606
1653315300000|2022-05-23 14:15:00|1773|1772.7|1774.4|1774.1|1776.1|1775.8|1769.6|1769.3|2564
1653315600000|2022-05-23 14:20:00|1774.5|1774.2|1774.9|1774.6|1776.4|1776.1|1770.3|1770|2654
1653315900000|2022-05-23 14:25:00|1775.1|1774.8|1780.1|1779.8|1780.2|1779.9|1769.2|1768.9|3075
1653316200000|2022-05-23 14:30:00|1780.2|1779.9|1784.6|1784.3|1785.1|1784.8|1777.5|1777.2|3089
1653316500000|2022-05-23 14:35:00|1784.5|1784.2|1782.9|1782.6|1785.5|1785.2|1779.7|1779.4|2214
1653316800000|2022-05-23 14:40:00|1782.7|1782.4|1782.5|1782.2|1785.7|1785.4|1780|1779.7|1580
1653317100000|2022-05-23 14:45:00|1782.4|1782.1|1782.8|1782.5|1786.7|1786.4|1777.6|1777.3|2194
1653317400000|2022-05-23 14:50:00|1782.5|1782.2|1780.9|1780.6|1782.8|1782.5|1774.7|1774.4|2221
1653317700000|2022-05-23 14:55:00|1780.7|1780.4|1782.1|1781.8|1784.2|1783.9|1779.4|1779.1|1582
1653318000000|2022-05-23 15:00:00|1782|1781.7|1788.1|1787.8|1789|1788.7|1780.5|1780.2|2224
1653318300000|2022-05-23 15:05:00|1787.9|1787.6|1785.3|1785|1790.5|1790.2|1784.7|1784.4|1851
1653318600000|2022-05-23 15:10:00|1785.4|1785.1|1790.3|1790|1790.8|1790.5|1784.1|1783.8|1619
1653318900000|2022-05-23 15:15:00|1790.4|1790.1|1787.9|1787.6|1791.8|1791.5|1787.2|1786.9|1717
1653319200000|2022-05-23 15:20:00|1787.7|1787.4|1789.1|1788.8|1790.2|1789.9|1786.8|1786.5|1141
1653319500000|2022-05-23 15:25:00|1789|1788.7|1792|1791.7|1792.6|1792.3|1788.2|1787.9|1226
1653319800000|2022-05-23 15:30:00|1792.1|1791.8|1797.1|1796.8|1797.3|1797|1791|1790.7|2348
1653320100000|2022-05-23 15:35:00|1797.3|1797|1797.4|1797.1|1797.9|1797.6|1795.2|1794.9|1365
1653320400000|2022-05-23 15:40:00|1797.3|1797|1797.1|1796.8|1798.2|1797.9|1795.2|1794.9|1136
1653320700000|2022-05-23 15:45:00|1796.9|1796.6|1793.8|1793.5|1798|1797.7|1791.5|1791.2|1353
1653321000000|2022-05-23 15:50:00|1793.7|1793.4|1795.1|1794.8|1795.9|1795.6|1792.9|1792.6|1247
1653321300000|2022-05-23 15:55:00|1795.3|1795|1792.9|1792.6|1796|1795.7|1792.4|1792.1|1144
1653321600000|2022-05-23 16:00:00|1793.1|1792.8|1794.9|1794.6|1795.9|1795.6|1791.9|1791.6|1215
1653321900000|2022-05-23 16:05:00|1795.1|1794.8|1798.4|1798.1|1799.6|1799.3|1794.9|1794.6|1319
1653322200000|2022-05-23 16:10:00|1798.3|1798|1794.8|1794.5|1798.8|1798.5|1793.8|1793.5|810
1653322500000|2022-05-23 16:15:00|1795.2|1794.9|1794.1|1793.8|1796.1|1795.8|1792.1|1791.8|808
1653322800000|2022-05-23 16:20:00|1794|1793.7|1798.4|1798.1|1799|1798.7|1793.8|1793.5|795
1653323100000|2022-05-23 16:25:00|1798.5|1798.2|1793.6|1793.3|1798.5|1798.2|1793.1|1792.8|1244
1653323400000|2022-05-23 16:30:00|1793.7|1793.4|1792.6|1792.3|1794.4|1794.1|1789.9|1789.6|1280
1653323700000|2022-05-23 16:35:00|1792.7|1792.4|1795.2|1794.9|1795.3|1795|1791.8|1791.5|758
1653324000000|2022-05-23 16:40:00|1795.3|1795|1793.7|1793.4|1795.6|1795.3|1791.7|1791.4|890
1653324300000|2022-05-23 16:45:00|1793.6|1793.3|1789.3|1789|1794.6|1794.3|1788.6|1788.3|1102
1653324600000|2022-05-23 16:50:00|1789.4|1789.1|1787.6|1787.3|1790.5|1790.2|1786.6|1786.3|772
1653324900000|2022-05-23 16:55:00|1787.7|1787.4|1790.1|1789.8|1790.4|1790.1|1786.9|1786.6|834
1653325200000|2022-05-23 17:00:00|1790.2|1789.9|1787.3|1787|1791|1790.7|1787.2|1786.9|866
1653325500000|2022-05-23 17:05:00|1787|1786.7|1788.5|1788.2|1788.9|1788.6|1786.4|1786.1|855
1653325800000|2022-05-23 17:10:00|1788.4|1788.1|1788.9|1788.6|1789.5|1789.2|1786.9|1786.6|668
1653326100000|2022-05-23 17:15:00|1789|1788.7|1784.3|1784|1789|1788.7|1782.6|1782.3|1764
1653326400000|2022-05-23 17:20:00|1784.2|1783.9|1786.2|1785.9|1786.7|1786.4|1780.5|1780.2|1361
1653326700000|2022-05-23 17:25:00|1786.3|1786|1786.9|1786.6|1787.6|1787.3|1785.6|1785.3|1010
1653327000000|2022-05-23 17:30:00|1787|1786.7|1788.7|1788.4|1789.9|1789.6|1784.2|1783.9|1303
1653327300000|2022-05-23 17:35:00|1788.6|1788.3|1789.5|1789.2|1791.2|1790.9|1787.7|1787.4|744
1653327600000|2022-05-23 17:40:00|1789.6|1789.3|1790.7|1790.4|1791.6|1791.3|1788.5|1788.2|571
1653327900000|2022-05-23 17:45:00|1790.8|1790.5|1792.2|1791.9|1794|1793.7|1789.7|1789.4|722
1653328200000|2022-05-23 17:50:00|1792.1|1791.8|1790.6|1790.3|1792.5|1792.2|1790.1|1789.8|539
1653328500000|2022-05-23 17:55:00|1790.7|1790.4|1793.2|1792.9|1793.3|1793|1790.4|1790.1|449
1653328800000|2022-05-23 18:00:00|1793.3|1793|1792.1|1791.8|1794.5|1794.2|1790.5|1790.2|900
1653329100000|2022-05-23 18:05:00|1792.2|1791.9|1793.5|1793.2|1793.6|1793.3|1790.8|1790.5|556
1653329400000|2022-05-23 18:10:00|1793.6|1793.3|1795.6|1795.3|1796.3|1796|1793.3|1793|1034
1653329700000|2022-05-23 18:15:00|1795.4|1795.1|1796.1|1795.8|1796.3|1796|1794.2|1793.9|675
1653330000000|2022-05-23 18:20:00|1795.9|1795.6|1795.7|1795.4|1796.7|1796.4|1794|1793.7|640
1653330300000|2022-05-23 18:25:00|1795.8|1795.5|1796.2|1795.9|1796.9|1796.6|1795|1794.7|892
1653330600000|2022-05-23 18:30:00|1796.3|1796|1796.4|1796.1|1797.9|1797.6|1794.4|1794.1|878
1653330900000|2022-05-23 18:35:00|1796.1|1795.8|1796.8|1796.5|1797.7|1797.4|1795|1794.7|1281
1653331200000|2022-05-23 18:40:00|1797|1796.7|1799.4|1799.1|1799.5|1799.2|1795.5|1795.2|1343
1653331500000|2022-05-23 18:45:00|1799.6|1799.3|1794.9|1794.6|1800|1799.7|1793.7|1793.4|1406
1653331800000|2022-05-23 18:50:00|1794.8|1794.5|1794.7|1794.4|1796.7|1796.4|1792.5|1792.2|1446
1653332100000|2022-05-23 18:55:00|1794.8|1794.5|1793.5|1793.2|1795.7|1795.4|1792.3|1792|1021
1653332400000|2022-05-23 19:00:00|1793.4|1793.1|1797.6|1797.3|1797.6|1797.3|1793.4|1793.1|1443
1653332700000|2022-05-23 19:05:00|1797.7|1797.4|1797.6|1797.3|1798.4|1798.1|1795.3|1795|1357
1653333000000|2022-05-23 19:10:00|1797.7|1797.4|1791.7|1791.4|1797.7|1797.4|1790.4|1790.1|1338
1653333300000|2022-05-23 19:15:00|1791.8|1791.5|1791.9|1791.6|1792.7|1792.4|1789.7|1789.4|840
1653333600000|2022-05-23 19:20:00|1791.7|1791.4|1787.9|1787.6|1792.4|1792.1|1785.9|1785.6|1248
1653333900000|2022-05-23 19:25:00|1787.7|1787.4|1789.1|1788.8|1790|1789.7|1787|1786.7|1149
1653334200000|2022-05-23 19:30:00|1789|1788.7|1791|1790.7|1792.1|1791.8|1788.1|1787.8|934
1653334500000|2022-05-23 19:35:00|1791.2|1790.9|1787.1|1786.8|1793.4|1793.1|1787|1786.7|1339
1653334800000|2022-05-23 19:40:00|1787|1786.7|1786.4|1786.1|1788.8|1788.5|1785.1|1784.8|1635
1653335100000|2022-05-23 19:45:00|1786.5|1786.2|1783.7|1783.4|1786.7|1786.4|1782.7|1782.4|2035
1653335400000|2022-05-23 19:50:00|1784.7|1784.4|1786.6|1786.3|1790|1789.7|1784.7|1784.4|3776
1653335700000|2022-05-23 19:55:00|1786.5|1786.2|1793|1792.7|1793|1792.7|1784.5|1784.2|7884
1653336000000|2022-05-23 20:00:00|1792.8|1792.5|1792.6|1792.3|1794.2|1793.9|1791.6|1791.3|2546
1653336300000|2022-05-23 20:05:00|1792.7|1792.4|1796.8|1796.5|1797.3|1797|1792.3|1792|1260
1653336600000|2022-05-23 20:10:00|1796.6|1796.3|1794.2|1793.9|1797.1|1796.8|1793.9|1793.6|1428
1653336900000|2022-05-23 20:15:00|1794|1793.7|1794.3|1794|1795.5|1795.2|1793.7|1793.4|724
1653337200000|2022-05-23 20:20:00|1794.2|1793.9|1795.3|1795|1795.4|1795.1|1793.4|1793.1|601
1653337500000|2022-05-23 20:25:00|1795.4|1795.1|1794.6|1794.3|1795.9|1795.6|1794.5|1794.2|297
1653337800000|2022-05-23 20:30:00|1794.5|1794.2|1795.4|1795.1|1795.7|1795.4|1794.4|1794.1|372
1653338100000|2022-05-23 20:35:00|1795.3|1795|1795.7|1795.4|1795.7|1795.4|1794.7|1794.4|563
1653338400000|2022-05-23 20:40:00|1795.6|1795.3|1795.8|1795.5|1796|1795.7|1795.1|1794.8|224
1653338700000|2022-05-23 20:45:00|1795.6|1795.3|1795.2|1794.9|1795.9|1795.6|1794.8|1794.5|393
1653339000000|2022-05-23 20:50:00|1795.4|1795.1|1796.1|1795.8|1796.5|1796.2|1795.3|1795|242
1653339300000|2022-05-23 20:55:00|1796|1795.7|1796.1|1795.3|1797|1796.7|1795.7|1795.2|363
1653339600000|2022-05-23 21:00:00|1796|1795.2|1796.2|1795.4|1796.3|1795.5|1795.9|1795.1|0
1653339900000|2022-05-23 21:05:00|1796.3|1795.5|1795.2|1794.4|1796.3|1795.5|1795.2|1794.4|0
1653340200000|2022-05-23 21:10:00|1795.4|1794.6|1793.7|1792.9|1795.4|1794.6|1793.6|1792.8|0
1653340500000|2022-05-23 21:15:00|1793.8|1793|1791|1790.2|1793.8|1793|1790.4|1789.6|0
1653340800000|2022-05-23 21:20:00|1790.9|1790.1|1790.1|1789.3|1790.9|1790.1|1789.8|1789|0
1653341100000|2022-05-23 21:25:00|1790|1789.2|1789.1|1788.3|1790.1|1789.3|1788.7|1787.9|0
1653341400000|2022-05-23 21:30:00|1789.3|1788.5|1787.1|1786.3|1789.3|1788.5|1787.1|1786.3|0
1653341700000|2022-05-23 21:35:00|1787.4|1786.6|1786.2|1785.4|1787.6|1786.8|1786.1|1785.3|0
1653342000000|2022-05-23 21:40:00|1786.3|1785.5|1785.3|1784.5|1787|1786.2|1785.1|1784.3|0
1653342300000|2022-05-23 21:45:00|1785.2|1784.4|1786.4|1785.6|1787.3|1786.5|1785.1|1784.3|0
1653342600000|2022-05-23 21:50:00|1786.2|1785.4|1781.5|1780.7|1786.4|1785.6|1781.3|1780.5|0
1653342900000|2022-05-23 21:55:00|1781.6|1780.8|1780.2|1779.4|1782|1781.2|1780.2|1779.4|0
1653343200000|2022-05-23 22:00:00|1792.7|1792.4|1781.5|1781.2|1792.7|1792.4|1778.9|1778.6|1417
1653343500000|2022-05-23 22:05:00|1781.6|1781.3|1783.1|1782.8|1784.5|1784.2|1780.8|1780.5|543
1653343800000|2022-05-23 22:10:00|1783.3|1783|1785|1784.7|1785.6|1785.3|1782.5|1782.2|502
1653344100000|2022-05-23 22:15:00|1785.1|1784.8|1783.4|1783.1|1785.4|1785.1|1782.9|1782.6|209
1653344400000|2022-05-23 22:20:00|1783.6|1783.3|1782.3|1782|1783.9|1783.6|1781.5|1781.2|183
1653344700000|2022-05-23 22:25:00|1782.2|1781.9|1783.6|1783.3|1784.6|1784.3|1782.2|1781.9|115
1653345000000|2022-05-23 22:30:00|1783.7|1783.4|1785.1|1784.8|1785.2|1784.9|1782.7|1782.4|56
1653345300000|2022-05-23 22:35:00|1785.2|1784.9|1784.1|1783.8|1785.3|1785|1783.8|1783.5|39
1653345600000|2022-05-23 22:40:00|1784.2|1783.9|1785|1784.7|1785|1784.7|1784|1783.7|21
1653345900000|2022-05-23 22:45:00|1784.9|1784.6|1786.5|1786.2|1787.1|1786.8|1784.9|1784.6|176
1653346200000|2022-05-23 22:50:00|1786.6|1786.3|1785|1784.7|1786.6|1786.3|1784.3|1784|209
1653346500000|2022-05-23 22:55:00|1785.1|1784.8|1786|1785.7|1786.4|1786.1|1785.1|1784.8|54
1653346800000|2022-05-23 23:00:00|1786.1|1785.8|1786.4|1786.1|1786.4|1786.1|1785.7|1785.4|92
1653347100000|2022-05-23 23:05:00|1786.3|1786|1786.9|1786.6|1787|1786.7|1785.9|1785.6|71
1653347400000|2022-05-23 23:10:00|1786.8|1786.5|1785.7|1785.4|1786.8|1786.5|1785.5|1785.2|153
1653347700000|2022-05-23 23:15:00|1785.6|1785.3|1783.8|1783.5|1785.9|1785.6|1783.2|1782.9|85
1653348000000|2022-05-23 23:20:00|1783.9|1783.6|1784.1|1783.8|1784.5|1784.2|1783.6|1783.3|59
1653348300000|2022-05-23 23:25:00|1784|1783.7|1783.7|1783.4|1785.1|1784.8|1783.6|1783.3|47
1653348600000|2022-05-23 23:30:00|1783.8|1783.5|1784.1|1783.8|1784.4|1784.1|1783.7|1783.4|65
1653348900000|2022-05-23 23:35:00|1784|1783.7|1785.1|1784.8|1785.3|1785|1784|1783.7|42
1653349200000|2022-05-23 23:40:00|1785.2|1784.9|1786.7|1786.4|1786.7|1786.4|1785.2|1784.9|39
1653349500000|2022-05-23 23:45:00|1786.8|1786.5|1786.8|1786.5|1787.5|1787.2|1786.2|1785.9|75
1653349800000|2022-05-23 23:50:00|1786.7|1786.4|1786.9|1786.6|1788.4|1788.1|1786.5|1786.2|94
1653350100000|2022-05-23 23:55:00|1786.8|1786.5|1787.1|1786.8|1788|1787.7|1786.6|1786.3|67
1653350400000|2022-05-24 00:00:00|1786.8|1786.5|1785|1784.7|1787.2|1786.9|1783.4|1783.1|154
1653350700000|2022-05-24 00:05:00|1785.1|1784.8|1786.4|1786.1|1786.6|1786.3|1784.7|1784.4|54
1653351000000|2022-05-24 00:10:00|1786.5|1786.2|1786.9|1786.6|1787.7|1787.4|1786|1785.7|48
1653351300000|2022-05-24 00:15:00|1787|1786.7|1787.1|1786.8|1788.6|1788.3|1786.5|1786.2|69
1653351600000|2022-05-24 00:20:00|1787|1786.7|1785.7|1785.4|1787.2|1786.9|1785.5|1785.2|35
1653351900000|2022-05-24 00:25:00|1785.8|1785.5|1784.7|1784.4|1786|1785.7|1784.6|1784.3|65
1653352200000|2022-05-24 00:30:00|1784.6|1784.3|1785.2|1784.9|1786.2|1785.9|1784.3|1784|55
1653352500000|2022-05-24 00:35:00|1785.3|1785|1786.6|1786.3|1786.7|1786.4|1785|1784.7|156
1653352800000|2022-05-24 00:40:00|1786.7|1786.4|1786.2|1785.9|1786.9|1786.6|1785.5|1785.2|94
1653353100000|2022-05-24 00:45:00|1786.1|1785.8|1786.5|1786.2|1786.6|1786.3|1785.2|1784.9|24
1653353400000|2022-05-24 00:50:00|1786.4|1786.1|1785.8|1785.5|1786.7|1786.4|1785.8|1785.5|17
1653353700000|2022-05-24 00:55:00|1785.7|1785.4|1784.8|1784.5|1785.8|1785.5|1784.6|1784.3|13
1653354000000|2022-05-24 01:00:00|1784.9|1784.6|1784.6|1784.3|1785.4|1785.1|1784.4|1784.1|22
1653354300000|2022-05-24 01:05:00|1784.7|1784.4|1785|1784.7|1785.4|1785.1|1782.9|1782.6|90
1653354600000|2022-05-24 01:10:00|1784.9|1784.6|1783.9|1783.6|1785.5|1785.2|1783.3|1783|41
1653354900000|2022-05-24 01:15:00|1784|1783.7|1783.5|1783.2|1784|1783.7|1781.9|1781.6|95
1653355200000|2022-05-24 01:20:00|1783.6|1783.3|1783.6|1783.3|1784.6|1784.3|1783.3|1783|84
1653355500000|2022-05-24 01:25:00|1783.5|1783.2|1784.2|1783.9|1784.7|1784.4|1783.5|1783.2|17
1653355800000|2022-05-24 01:30:00|1784.3|1784|1784.1|1783.8|1784.3|1784|1783.5|1783.2|41
1653356100000|2022-05-24 01:35:00|1784.2|1783.9|1784.9|1784.6|1785.3|1785|1783.7|1783.4|31
1653356400000|2022-05-24 01:40:00|1785|1784.7|1785.8|1785.5|1786.3|1786|1784.9|1784.6|54
1653356700000|2022-05-24 01:45:00|1785.7|1785.4|1785.7|1785.4|1786.1|1785.8|1785.3|1785|37
1653357000000|2022-05-24 01:50:00|1785.8|1785.5|1786.7|1786.4|1786.8|1786.5|1784.7|1784.4|24
1653357300000|2022-05-24 01:55:00|1786.6|1786.3|1785|1784.7|1786.9|1786.6|1784.9|1784.6|39
1653357600000|2022-05-24 02:00:00|1785.1|1784.8|1784.1|1783.8|1785.4|1785.1|1783.4|1783.1|62
1653357900000|2022-05-24 02:05:00|1784.2|1783.9|1783.8|1783.5|1784.4|1784.1|1783.5|1783.2|28
1653358200000|2022-05-24 02:10:00|1783.7|1783.4|1783.7|1783.4|1784.4|1784.1|1783.6|1783.3|8
1653358500000|2022-05-24 02:15:00|1783.8|1783.5|1782.8|1782.5|1784|1783.7|1782.5|1782.2|33
1653358800000|2022-05-24 02:20:00|1782.9|1782.6|1783.2|1782.9|1783.4|1783.1|1782.5|1782.2|16
1653359100000|2022-05-24 02:25:00|1783.3|1783|1783|1782.7|1783.7|1783.4|1782.7|1782.4|7
1653359400000|2022-05-24 02:30:00|1783.1|1782.8|1783.4|1783.1|1783.4|1783.1|1782.9|1782.6|30
1653359700000|2022-05-24 02:35:00|1783.5|1783.2|1783.1|1782.8|1783.6|1783.3|1782.9|1782.6|10
1653360000000|2022-05-24 02:40:00|1783.3|1783|1782.9|1782.6|1783.3|1783|1782.5|1782.2|17
1653360300000|2022-05-24 02:45:00|1783|1782.7|1782.1|1781.8|1783|1782.7|1781.7|1781.4|31
1653360600000|2022-05-24 02:50:00|1782|1781.7|1782.5|1782.2|1782.8|1782.5|1782|1781.7|17
1653360900000|2022-05-24 02:55:00|1782.6|1782.3|1782.7|1782.4|1783|1782.7|1782.3|1782|104
1653361200000|2022-05-24 03:00:00|1782.6|1782.3|1782.5|1782.2|1782.9|1782.6|1782.1|1781.8|21
1653361500000|2022-05-24 03:05:00|1782.7|1782.4|1782.9|1782.6|1782.9|1782.6|1782|1781.7|23
1653361800000|2022-05-24 03:10:00|1782.8|1782.5|1782.8|1782.5|1783|1782.7|1782.5|1782.2|6
1653362100000|2022-05-24 03:15:00|1782.9|1782.6|1782.6|1782.3|1782.9|1782.6|1782.3|1782|8
1653362400000|2022-05-24 03:20:00|1782.5|1782.2|1781.7|1781.4|1782.7|1782.4|1781.7|1781.4|9
1653362700000|2022-05-24 03:25:00|1781.8|1781.5|1781.7|1781.4|1781.8|1781.5|1781.2|1780.9|24
1653363000000|2022-05-24 03:30:00|1781.6|1781.3|1781.7|1781.4|1782.2|1781.9|1781.5|1781.2|4
1653363300000|2022-05-24 03:35:00|1781.8|1781.5|1781.8|1781.5|1782|1781.7|1781.6|1781.3|2
1653363600000|2022-05-24 03:40:00|1781.9|1781.6|1781.7|1781.4|1782|1781.7|1781.6|1781.3|3
1653363900000|2022-05-24 03:45:00|1781.8|1781.5|1782.2|1781.9|1782.2|1781.9|1781.7|1781.4|5
1653364200000|2022-05-24 03:50:00|1782.3|1782|1782.9|1782.6|1783.1|1782.8|1781.7|1781.4|23
1653364500000|2022-05-24 03:55:00|1782.8|1782.5|1782.7|1782.4|1783.5|1783.2|1782.7|1782.4|60
1653364800000|2022-05-24 04:00:00|1782.8|1782.5|1783.2|1782.9|1783.4|1783.1|1782.6|1782.3|61
1653365100000|2022-05-24 04:05:00|1783.1|1782.8|1783.3|1783|1783.5|1783.2|1783|1782.7|15
1653365400000|2022-05-24 04:10:00|1783.2|1782.9|1782.5|1782.2|1783.3|1783|1782.1|1781.8|17
1653365700000|2022-05-24 04:15:00|1782.4|1782.1|1781.7|1781.4|1782.4|1782.1|1781.7|1781.4|24
1653366000000|2022-05-24 04:20:00|1781.8|1781.5|1782.1|1781.8|1782.2|1781.9|1781.7|1781.4|8
1653366300000|2022-05-24 04:25:00|1782|1781.7|1781.8|1781.5|1782|1781.7|1781.6|1781.3|5
1653366600000|2022-05-24 04:30:00|1781.7|1781.4|1781.8|1781.5|1782.2|1781.9|1781.4|1781.1|33
1653366900000|2022-05-24 04:35:00|1781.9|1781.6|1782.2|1781.9|1782.3|1782|1781.7|1781.4|24
1653367200000|2022-05-24 04:40:00|1782.1|1781.8|1781.9|1781.6|1782.2|1781.9|1781.8|1781.5|9
1653367500000|2022-05-24 04:45:00|1781.8|1781.5|1779.7|1779.4|1781.9|1781.6|1779.6|1779.3|106
1653367800000|2022-05-24 04:50:00|1779.6|1779.3|1780.5|1780.2|1781|1780.7|1779.4|1779.1|62
1653368100000|2022-05-24 04:55:00|1780.6|1780.3|1780.3|1780|1780.7|1780.4|1779.7|1779.4|28
1653368400000|2022-05-24 05:00:00|1780.1|1779.8|1779.7|1779.4|1780.3|1780|1778.2|1777.9|128
1653368700000|2022-05-24 05:05:00|1779.6|1779.3|1780.6|1780.3|1780.6|1780.3|1779.4|1779.1|23
1653369000000|2022-05-24 05:10:00|1780.7|1780.4|1777.6|1777.3|1781|1780.7|1777.6|1777.3|78
1653369300000|2022-05-24 05:15:00|1777.2|1776.9|1779.6|1779.3|1779.8|1779.5|1777.2|1776.9|91
1653369600000|2022-05-24 05:20:00|1779.7|1779.4|1779|1778.7|1780.1|1779.8|1778.6|1778.3|26
1653369900000|2022-05-24 05:25:00|1778.9|1778.6|1777.3|1777|1779.5|1779.2|1777.1|1776.8|63
1653370200000|2022-05-24 05:30:00|1777.4|1777.1|1778|1777.7|1778.2|1777.9|1776.5|1776.2|112
1653370500000|2022-05-24 05:35:00|1778.2|1777.9|1775.9|1775.6|1778.5|1778.2|1774.4|1774.1|263
1653370800000|2022-05-24 05:40:00|1776|1775.7|1773.9|1773.6|1776|1775.7|1773.8|1773.5|87
1653371100000|2022-05-24 05:45:00|1773.8|1773.5|1774.6|1774.3|1775.2|1774.9|1773.7|1773.4|56
1653371400000|2022-05-24 05:50:00|1774.5|1774.2|1774.1|1773.8|1774.5|1774.2|1773.1|1772.8|52
1653371700000|2022-05-24 05:55:00|1774|1773.7|1774.5|1774.2|1774.8|1774.5|1773.9|1773.6|36
1653372000000|2022-05-24 06:00:00|1774.3|1774|1775.2|1774.9|1775.3|1775|1772.7|1772.4|147
1653372300000|2022-05-24 06:05:00|1775.3|1775|1774.2|1773.9|1776|1775.7|1774.1|1773.8|85
1653372600000|2022-05-24 06:10:00|1774.4|1774.1|1774.1|1773.8|1774.8|1774.5|1773.4|1773.1|56
1653372900000|2022-05-24 06:15:00|1774.2|1773.9|1773.4|1773.1|1774.9|1774.6|1773.4|1773.1|50
1653373200000|2022-05-24 06:20:00|1773.5|1773.2|1774.1|1773.8|1774.7|1774.4|1772.9|1772.6|67
1653373500000|2022-05-24 06:25:00|1774|1773.7|1773.8|1773.5|1774.3|1774|1773.6|1773.3|34
1653373800000|2022-05-24 06:30:00|1773.6|1773.3|1773.6|1773.3|1774.4|1774.1|1773.2|1772.9|71
1653374100000|2022-05-24 06:35:00|1773.5|1773.2|1770|1769.7|1773.6|1773.3|1769.7|1769.4|292
1653374400000|2022-05-24 06:40:00|1769.9|1769.6|1770.4|1770.1|1770.9|1770.6|1769.3|1769|170
1653374700000|2022-05-24 06:45:00|1770.3|1770|1769.6|1769.3|1770.3|1770|1769.3|1769|140
1653375000000|2022-05-24 06:50:00|1769.5|1769.2|1772.3|1772|1772.4|1772.1|1769.5|1769.2|139
1653375300000|2022-05-24 06:55:00|1772.1|1771.8|1772.2|1771.9|1773|1772.7|1771.8|1771.5|86
1653375600000|2022-05-24 07:00:00|1772.4|1772.1|1774.4|1774.1|1775.2|1774.9|1772.3|1772|205
1653375900000|2022-05-24 07:05:00|1774.1|1773.8|1772|1771.7|1774.1|1773.8|1771.9|1771.6|154
1653376200000|2022-05-24 07:10:00|1771.9|1771.6|1775.6|1775.3|1776|1775.7|1771|1770.7|180
1653376500000|2022-05-24 07:15:00|1775.8|1775.5|1774|1773.7|1776.1|1775.8|1773.6|1773.3|132
1653376800000|2022-05-24 07:20:00|1773.9|1773.6|1774.1|1773.8|1775|1774.7|1773.5|1773.2|65
1653377100000|2022-05-24 07:25:00|1774.2|1773.9|1773.8|1773.5|1775.1|1774.8|1771.7|1771.4|157
1653377400000|2022-05-24 07:30:00|1773.9|1773.6|1775.2|1774.9|1777.8|1777.5|1773.9|1773.6|178
1653377700000|2022-05-24 07:35:00|1775.1|1774.8|1771.6|1771.3|1775.3|1775|1770.7|1770.4|234
1653378000000|2022-05-24 07:40:00|1771.5|1771.2|1769.4|1769.1|1772.1|1771.8|1768.3|1768|193
1653378300000|2022-05-24 07:45:00|1769.3|1769|1769.4|1769.1|1770.3|1770|1767.7|1767.4|182
1653378600000|2022-05-24 07:50:00|1769.3|1769|1771.7|1771.4|1771.7|1771.4|1768.7|1768.4|137
1653378900000|2022-05-24 07:55:00|1771.6|1771.3|1774.3|1774|1774.4|1774.1|1771.4|1771.1|100
1653379200000|2022-05-24 08:00:00|1774.1|1773.8|1773.6|1773.3|1774.9|1774.6|1772.7|1772.4|175
1653379500000|2022-05-24 08:05:00|1773.7|1773.4|1774.2|1773.9|1774.5|1774.2|1772.7|1772.4|91
1653379800000|2022-05-24 08:10:00|1774.1|1773.8|1775.3|1775|1775.9|1775.6|1773.4|1773.1|171
1653380100000|2022-05-24 08:15:00|1775.4|1775.1|1774|1773.7|1775.8|1775.5|1772.5|1772.2|249
1653380400000|2022-05-24 08:20:00|1773.9|1773.6|1774.6|1774.3|1774.9|1774.6|1772.1|1771.8|165
1653380700000|2022-05-24 08:25:00|1774.5|1774.2|1774.9|1774.6|1775.2|1774.9|1773.5|1773.2|76
1653381000000|2022-05-24 08:30:00|1774.8|1774.5|1774.1|1773.8|1775.4|1775.1|1773.5|1773.2|69
1653381300000|2022-05-24 08:35:00|1774|1773.7|1773.7|1773.4|1774|1773.7|1772.3|1772|127
1653381600000|2022-05-24 08:40:00|1773.6|1773.3|1771.6|1771.3|1773.7|1773.4|1771.5|1771.2|68
1653381900000|2022-05-24 08:45:00|1771.5|1771.2|1772.8|1772.5|1773.2|1772.9|1771|1770.7|83
1653382200000|2022-05-24 08:50:00|1772.7|1772.4|1769.6|1769.3|1772.8|1772.5|1768.9|1768.6|348
1653382500000|2022-05-24 08:55:00|1769.7|1769.4|1769.3|1769|1770.6|1770.3|1769.1|1768.8|147
1653382800000|2022-05-24 09:00:00|1769.4|1769.1|1770.1|1769.8|1771|1770.7|1769.3|1769|83
1653383100000|2022-05-24 09:05:00|1770.2|1769.9|1770.3|1770|1770.6|1770.3|1769.4|1769.1|77
1653383400000|2022-05-24 09:10:00|1770.4|1770.1|1771.5|1771.2|1771.9|1771.6|1769.7|1769.4|51
1653383700000|2022-05-24 09:15:00|1771.4|1771.1|1770.5|1770.2|1772.1|1771.8|1770.4|1770.1|30
1653384000000|2022-05-24 09:20:00|1770.6|1770.3|1771|1770.7|1771.7|1771.4|1770.6|1770.3|55
1653384300000|2022-05-24 09:25:00|1770.9|1770.6|1772.2|1771.9|1772.6|1772.3|1770.6|1770.3|62
1653384600000|2022-05-24 09:30:00|1772.3|1772|1772.3|1772|1772.4|1772.1|1771.3|1771|26
1653384900000|2022-05-24 09:35:00|1772.4|1772.1|1773.4|1773.1|1773.7|1773.4|1771.9|1771.6|110
1653385200000|2022-05-24 09:40:00|1773.6|1773.3|1772.9|1772.6|1773.7|1773.4|1772.7|1772.4|30
1653385500000|2022-05-24 09:45:00|1773|1772.7|1774.5|1774.2|1774.6|1774.3|1772.9|1772.6|49
1653385800000|2022-05-24 09:50:00|1774.2|1773.9|1774.6|1774.3|1775.1|1774.8|1774.1|1773.8|64
1653386100000|2022-05-24 09:55:00|1774.7|1774.4|1775.2|1774.9|1776.2|1775.9|1774.6|1774.3|126
1653386400000|2022-05-24 10:00:00|1775.3|1775|1773.8|1773.5|1775.4|1775.1|1773.6|1773.3|145
1653386700000|2022-05-24 10:05:00|1773.7|1773.4|1776.1|1775.8|1776.1|1775.8|1773.2|1772.9|84
1653387000000|2022-05-24 10:10:00|1776|1775.7|1775.6|1775.3|1776.5|1776.2|1775.2|1774.9|55
1653387300000|2022-05-24 10:15:00|1775.7|1775.4|1777.4|1777.1|1777.7|1777.4|1775.5|1775.2|105
1653387600000|2022-05-24 10:20:00|1777.3|1777|1777.3|1777|1778.6|1778.3|1777.2|1776.9|107
1653387900000|2022-05-24 10:25:00|1777.2|1776.9|1778.2|1777.9|1778.4|1778.1|1776.9|1776.6|169
1653388200000|2022-05-24 10:30:00|1778.1|1777.8|1777.2|1776.9|1778.9|1778.6|1777.2|1776.9|120
1653388500000|2022-05-24 10:35:00|1777.3|1777|1777.2|1776.9|1777.6|1777.3|1776.6|1776.3|117
1653388800000|2022-05-24 10:40:00|1777|1776.7|1777.4|1777.1|1778.1|1777.8|1776.9|1776.6|135
1653389100000|2022-05-24 10:45:00|1777.3|1777|1777.3|1777|1778.3|1778|1776.9|1776.6|134
1653389400000|2022-05-24 10:50:00|1777.4|1777.1|1776.6|1776.3|1778.1|1777.8|1776.5|1776.2|166
1653389700000|2022-05-24 10:55:00|1776.7|1776.4|1776.8|1776.5|1777.2|1776.9|1776|1775.7|220
1653390000000|2022-05-24 11:00:00|1776.7|1776.4|1779.1|1778.8|1779.6|1779.3|1776.7|1776.4|288
1653390300000|2022-05-24 11:05:00|1779.2|1778.9|1782|1781.7|1782.3|1782|1779.1|1778.8|228
1653390600000|2022-05-24 11:10:00|1782.1|1781.8|1781|1780.7|1782.1|1781.8|1780.6|1780.3|123
1653390900000|2022-05-24 11:15:00|1781.1|1780.8|1781.7|1781.4|1781.9|1781.6|1780.3|1780|176
1653391200000|2022-05-24 11:20:00|1781.8|1781.5|1780.3|1780|1781.9|1781.6|1780.3|1780|146
1653391500000|2022-05-24 11:25:00|1780.2|1779.9|1781.2|1780.9|1781.7|1781.4|1780.2|1779.9|62
1653391800000|2022-05-24 11:30:00|1781.1|1780.8|1781.9|1781.6|1782.2|1781.9|1780.8|1780.5|132
1653392100000|2022-05-24 11:35:00|1781.7|1781.4|1779.2|1778.9|1782.1|1781.8|1778.4|1778.1|271
1653392400000|2022-05-24 11:40:00|1779.1|1778.8|1780|1779.7|1780.2|1779.9|1778.2|1777.9|147
1653392700000|2022-05-24 11:45:00|1779.9|1779.6|1778.7|1778.4|1780.1|1779.8|1778.2|1777.9|76
1653393000000|2022-05-24 11:50:00|1778.6|1778.3|1777.7|1777.4|1779|1778.7|1777.2|1776.9|107
1653393300000|2022-05-24 11:55:00|1777.6|1777.3|1777.7|1777.4|1777.8|1777.5|1776.4|1776.1|160
1653393600000|2022-05-24 12:00:00|1777.6|1777.3|1778.7|1778.4|1778.9|1778.6|1776.5|1776.2|157
1653393900000|2022-05-24 12:05:00|1778.5|1778.2|1775.3|1775|1778.7|1778.4|1775|1774.7|242
1653394200000|2022-05-24 12:10:00|1775.4|1775.1|1776.5|1776.2|1777.1|1776.8|1775.3|1775|153
1653394500000|2022-05-24 12:15:00|1776.4|1776.1|1777.2|1776.9|1777.4|1777.1|1775.7|1775.4|177
1653394800000|2022-05-24 12:20:00|1777.3|1777|1776.2|1775.9|1777.3|1777|1775.7|1775.4|119
1653395100000|2022-05-24 12:25:00|1776.1|1775.8|1777.5|1777.2|1778.2|1777.9|1776|1775.7|176
1653395400000|2022-05-24 12:30:00|1777.6|1777.3|1778.9|1778.6|1779.6|1779.3|1776.4|1776.1|210
1653395700000|2022-05-24 12:35:00|1778.8|1778.5|1779.1|1778.8|1780.2|1779.9|1777|1776.7|582
1653396000000|2022-05-24 12:40:00|1779.2|1778.9|1779.9|1779.6|1780.5|1780.2|1779|1778.7|196
1653396300000|2022-05-24 12:45:00|1779.8|1779.5|1780.4|1780.1|1780.5|1780.2|1779.2|1778.9|214
1653396600000|2022-05-24 12:50:00|1780.3|1780|1779.4|1779.1|1781.6|1781.3|1779.4|1779.1|271
1653396900000|2022-05-24 12:55:00|1779.5|1779.2|1779.1|1778.8|1779.9|1779.6|1778.5|1778.2|235
1653397200000|2022-05-24 13:00:00|1779.3|1779|1777.9|1777.6|1779.6|1779.3|1776.7|1776.4|318
1653397500000|2022-05-24 13:05:00|1778.1|1777.8|1777.7|1777.4|1778.9|1778.6|1777.1|1776.8|176
1653397800000|2022-05-24 13:10:00|1777.6|1777.3|1778.8|1778.5|1779|1778.7|1777.5|1777.2|96
1653398100000|2022-05-24 13:15:00|1778.7|1778.4|1778.5|1778.2|1779.7|1779.4|1778.3|1778|239
1653398400000|2022-05-24 13:20:00|1778.4|1778.1|1779.4|1779.1|1780.6|1780.3|1778.4|1778.1|253
1653398700000|2022-05-24 13:25:00|1779.3|1779|1776.4|1776.1|1779.4|1779.1|1776.3|1776|562
1653399000000|2022-05-24 13:30:00|1776.1|1775.8|1772.2|1771.9|1779.6|1779.3|1771.5|1771.2|5981
1653399300000|2022-05-24 13:35:00|1772|1771.7|1761.6|1761.3|1772|1771.7|1761.3|1761|5052
1653399600000|2022-05-24 13:40:00|1761.3|1761|1762.3|1762|1764.4|1764.1|1760.3|1760|3618
1653399900000|2022-05-24 13:45:00|1762.2|1761.9|1759.8|1759.5|1766.3|1766|1757.9|1757.6|4345
1653400200000|2022-05-24 13:50:00|1759.7|1759.4|1758.2|1757.9|1764.8|1764.5|1757.1|1756.8|3721
1653400500000|2022-05-24 13:55:00|1758.1|1757.8|1755.8|1755.5|1759.3|1759|1755|1754.7|2719
1653400800000|2022-05-24 14:00:00|1755.6|1755.3|1749.7|1749.4|1756.8|1756.5|1749.4|1749.1|3993
1653401100000|2022-05-24 14:05:00|1749.6|1749.3|1747.7|1747.4|1752|1751.7|1746.3|1746|4338
1653401400000|2022-05-24 14:10:00|1747.4|1747.1|1746.5|1746.2|1751.5|1751.2|1745.9|1745.6|3271
1653401700000|2022-05-24 14:15:00|1746.3|1746|1744.7|1744.4|1747.5|1747.2|1741.8|1741.5|4984
1653402000000|2022-05-24 14:20:00|1744.6|1744.3|1744.9|1744.6|1751.7|1751.4|1744.3|1744|3730
1653402300000|2022-05-24 14:25:00|1744.7|1744.4|1747.8|1747.5|1748.4|1748.1|1743.3|1743|3020
1653402600000|2022-05-24 14:30:00|1747.7|1747.4|1743.3|1743|1747.9|1747.6|1743.3|1743|3055
1653402900000|2022-05-24 14:35:00|1743.2|1742.9|1745.7|1745.4|1747.3|1747|1741.6|1741.3|2566
1653403200000|2022-05-24 14:40:00|1745.4|1745.1|1742.5|1742.2|1746.4|1746.1|1741.7|1741.4|2029
1653403500000|2022-05-24 14:45:00|1742.2|1741.9|1735.9|1735.6|1744.5|1744.2|1735.8|1735.5|3318
1653403800000|2022-05-24 14:50:00|1735.7|1735.4|1738|1737.7|1740.3|1740|1735.6|1735.3|2263
1653404100000|2022-05-24 14:55:00|1738.3|1738|1741.4|1741.1|1741.8|1741.5|1737.5|1737.2|1808
1653404400000|2022-05-24 15:00:00|1741.3|1741|1741|1740.7|1744.1|1743.8|1739.8|1739.5|2081
1653404700000|2022-05-24 15:05:00|1740.8|1740.5|1740.5|1740.2|1742.3|1742|1737.3|1737|1931
1653405000000|2022-05-24 15:10:00|1740.4|1740.1|1738.1|1737.8|1741.1|1740.8|1737.1|1736.8|1764
1653405300000|2022-05-24 15:15:00|1737.9|1737.6|1735|1734.7|1742.6|1742.3|1734.6|1734.3|2305
1653405600000|2022-05-24 15:20:00|1735.1|1734.8|1738.4|1738.1|1739.9|1739.6|1733|1732.7|2975
1653405900000|2022-05-24 15:25:00|1738.3|1738|1740.1|1739.8|1740.3|1740|1736.9|1736.6|2207
1653406200000|2022-05-24 15:30:00|1740.2|1739.9|1740.2|1739.9|1742.2|1741.9|1737.4|1737.1|2032
1653406500000|2022-05-24 15:35:00|1740.1|1739.8|1739.1|1738.8|1741.1|1740.8|1737.5|1737.2|1446
1653406800000|2022-05-24 15:40:00|1738.9|1738.6|1744.1|1743.8|1745|1744.7|1738.8|1738.5|2305
1653407100000|2022-05-24 15:45:00|1744|1743.7|1752.3|1752|1753.3|1753|1744|1743.7|3147
1653407400000|2022-05-24 15:50:00|1752.6|1752.3|1748.4|1748.1|1753.1|1752.8|1747.3|1747|1916
1653407700000|2022-05-24 15:55:00|1748.7|1748.4|1747.9|1747.6|1752.9|1752.6|1747.8|1747.5|1474
1653408000000|2022-05-24 16:00:00|1747.8|1747.5|1751.1|1750.8|1751.1|1750.8|1746.6|1746.3|1640
1653408300000|2022-05-24 16:05:00|1751.2|1750.9|1755.8|1755.5|1755.9|1755.6|1749.5|1749.2|1635
1653408600000|2022-05-24 16:10:00|1755.6|1755.3|1756.5|1756.2|1756.5|1756.2|1753.4|1753.1|1422
1653408900000|2022-05-24 16:15:00|1756.3|1756|1755.4|1755.1|1761.2|1760.9|1753.5|1753.2|2730
1653409200000|2022-05-24 16:20:00|1755.3|1755|1753.5|1753.2|1755.5|1755.2|1751.8|1751.5|1030
1653409500000|2022-05-24 16:25:00|1753.4|1753.1|1751.7|1751.4|1755.2|1754.9|1751.3|1751|2000
1653409800000|2022-05-24 16:30:00|1751.8|1751.5|1748.4|1748.1|1754.1|1753.8|1747.7|1747.4|1574
1653410100000|2022-05-24 16:35:00|1748.5|1748.2|1745.9|1745.6|1749.1|1748.8|1744.6|1744.3|1705
1653410400000|2022-05-24 16:40:00|1746|1745.7|1745.4|1745.1|1747|1746.7|1744.5|1744.2|1248
1653410700000|2022-05-24 16:45:00|1745.5|1745.2|1747.2|1746.9|1748|1747.7|1744.5|1744.2|1344
1653411000000|2022-05-24 16:50:00|1747.4|1747.1|1748.3|1748|1748.4|1748.1|1745.4|1745.1|1060
1653411300000|2022-05-24 16:55:00|1748.4|1748.1|1750.2|1749.9|1753|1752.7|1747.4|1747.1|1685
1653411600000|2022-05-24 17:00:00|1749.9|1749.6|1742.5|1742.2|1750.2|1749.9|1742.4|1742.1|1057
1653411900000|2022-05-24 17:05:00|1742.4|1742.1|1744.7|1744.4|1746.7|1746.4|1742.3|1742|803
1653412200000|2022-05-24 17:10:00|1744.5|1744.2|1745.8|1745.5|1747|1746.7|1743.7|1743.4|747
1653412500000|2022-05-24 17:15:00|1745.6|1745.3|1746.7|1746.4|1749.3|1749|1744.3|1744|1022
1653412800000|2022-05-24 17:20:00|1746.6|1746.3|1745|1744.7|1747|1746.7|1743.3|1743|998
1653413100000|2022-05-24 17:25:00|1744.9|1744.6|1748.4|1748.1|1749.4|1749.1|1743.5|1743.2|973
1653413400000|2022-05-24 17:30:00|1748.3|1748|1746.2|1745.9|1748.3|1748|1744.2|1743.9|858
1653413700000|2022-05-24 17:35:00|1746.1|1745.8|1750.2|1749.9|1750.9|1750.6|1745.8|1745.5|1306
1653414000000|2022-05-24 17:40:00|1750.4|1750.1|1751.9|1751.6|1755.8|1755.5|1750|1749.7|1994
1653414300000|2022-05-24 17:45:00|1752.1|1751.8|1753.4|1753.1|1755|1754.7|1750|1749.7|1502
1653414600000|2022-05-24 17:50:00|1753.2|1752.9|1754.4|1754.1|1755.7|1755.4|1752|1751.7|1654
1653414900000|2022-05-24 17:55:00|1754.3|1754|1753.9|1753.6|1756.3|1756|1752.7|1752.4|1439
1653415200000|2022-05-24 18:00:00|1754.1|1753.8|1751.5|1751.2|1754.8|1754.5|1751.5|1751.2|1518
1653415500000|2022-05-24 18:05:00|1751.8|1751.5|1758|1757.7|1760.3|1760|1751.7|1751.4|1706
1653415800000|2022-05-24 18:10:00|1758.1|1757.8|1759.2|1758.9|1763.7|1763.4|1757.1|1756.8|3041
1653416100000|2022-05-24 18:15:00|1759|1758.7|1754.7|1754.4|1759.5|1759.2|1753.3|1753|1882
1653416400000|2022-05-24 18:20:00|1754.2|1753.9|1758.4|1758.1|1759.2|1758.9|1752.2|1751.9|1885
1653416700000|2022-05-24 18:25:00|1758.6|1758.3|1757.5|1757.2|1760.7|1760.4|1757.5|1757.2|1380
1653417000000|2022-05-24 18:30:00|1757.3|1757|1760.1|1759.8|1760.6|1760.3|1756.1|1755.8|1543
1653417300000|2022-05-24 18:35:00|1760|1759.7|1761.5|1761.2|1762.5|1762.2|1758.7|1758.4|1466
1653417600000|2022-05-24 18:40:00|1761.6|1761.3|1754.8|1754.5|1762.1|1761.8|1754.7|1754.4|1530
1653417900000|2022-05-24 18:45:00|1754.9|1754.6|1750|1749.7|1755.2|1754.9|1748.6|1748.3|2077
1653418200000|2022-05-24 18:50:00|1749.8|1749.5|1749.2|1748.9|1750.8|1750.5|1747.4|1747.1|1396
1653418500000|2022-05-24 18:55:00|1749.3|1749|1751|1750.7|1751.4|1751.1|1747.5|1747.2|1467
1653418800000|2022-05-24 19:00:00|1750.7|1750.4|1754.2|1753.9|1756|1755.7|1750.2|1749.9|2237
1653419100000|2022-05-24 19:05:00|1754.1|1753.8|1753.8|1753.5|1757.7|1757.4|1753.3|1753|1852
1653419400000|2022-05-24 19:10:00|1753.6|1753.3|1755.4|1755.1|1757.2|1756.9|1753.6|1753.3|1721
1653419700000|2022-05-24 19:15:00|1755.5|1755.2|1754.4|1754.1|1757.2|1756.9|1753.4|1753.1|1658
1653420000000|2022-05-24 19:20:00|1754.5|1754.2|1756.3|1756|1757.7|1757.4|1751|1750.7|2354
1653420300000|2022-05-24 19:25:00|1756.4|1756.1|1758.5|1758.2|1759.1|1758.8|1754.8|1754.5|2075
1653420600000|2022-05-24 19:30:00|1758.6|1758.3|1759.1|1758.8|1759.4|1759.1|1756.6|1756.3|2402
1653420900000|2022-05-24 19:35:00|1759.2|1758.9|1768.2|1767.9|1770.4|1770.1|1759.2|1758.9|6742
1653421200000|2022-05-24 19:40:00|1768.5|1768.2|1765.8|1765.5|1770.3|1770|1765.5|1765.2|2960
1653421500000|2022-05-24 19:45:00|1765.5|1765.2|1766.5|1766.2|1769.5|1769.2|1765.3|1765|3329
1653421800000|2022-05-24 19:50:00|1768.3|1768|1761.3|1761|1768.5|1768.2|1761|1760.7|3751
1653422100000|2022-05-24 19:55:00|1761.1|1760.8|1765.3|1765|1766.2|1765.9|1760.1|1759.8|13826
1653422400000|2022-05-24 20:00:00|1765.7|1765.4|1767.1|1766.8|1768.3|1768|1764.9|1764.6|4059
1653422700000|2022-05-24 20:05:00|1766.9|1766.6|1766.5|1766.2|1767|1766.7|1765.5|1765.2|1572
1653423000000|2022-05-24 20:10:00|1766.4|1766.1|1766.7|1766.4|1767.4|1767.1|1765.9|1765.6|1125
1653423300000|2022-05-24 20:15:00|1766.6|1766.3|1766.6|1766.3|1767.6|1767.3|1766|1765.7|810
1653423600000|2022-05-24 20:20:00|1766.5|1766.2|1763.8|1763.5|1766.5|1766.2|1763.2|1762.9|354
1653423900000|2022-05-24 20:25:00|1764|1763.7|1764.8|1764.5|1764.9|1764.6|1763.4|1763.1|117
1653424200000|2022-05-24 20:30:00|1764.9|1764.6|1765.2|1764.9|1765.3|1765|1764.7|1764.4|141
1653424500000|2022-05-24 20:35:00|1765.1|1764.8|1765.1|1764.8|1765.8|1765.5|1764.8|1764.5|165
1653424800000|2022-05-24 20:40:00|1765.5|1765.2|1766.2|1765.9|1766.3|1766|1765.1|1764.8|294
1653425100000|2022-05-24 20:45:00|1766.3|1766|1767.6|1767.3|1767.9|1767.6|1766|1765.7|239
1653425400000|2022-05-24 20:50:00|1767.7|1767.4|1768.8|1768.5|1768.8|1768.5|1767.7|1767.4|180
1653425700000|2022-05-24 20:55:00|1768.7|1768.4|1768.8|1768|1769.8|1769.5|1768|1767.7|210
1653426000000|2022-05-24 21:00:00|1768.6|1767.8|1768.9|1768.1|1768.9|1768.1|1768.6|1767.8|0
1653426300000|2022-05-24 21:05:00|1768.8|1768|1768.8|1768|1768.8|1768|1768.6|1767.8|0
1653426600000|2022-05-24 21:10:00|1768.7|1767.9|1768.7|1767.9|1768.9|1768.1|1768.7|1767.9|0
1653426900000|2022-05-24 21:15:00|1768.8|1768|1769|1768.2|1769.2|1768.4|1768.7|1767.9|0
1653427200000|2022-05-24 21:20:00|1769.1|1768.3|1768.9|1768.1|1769.1|1768.3|1768.7|1767.9|0
1653427500000|2022-05-24 21:25:00|1769|1768.2|1769|1768.2|1769.1|1768.3|1768.9|1768.1|0
1653427800000|2022-05-24 21:30:00|1768.8|1768|1768.9|1768.1|1769|1768.2|1768.8|1768|0
1653428100000|2022-05-24 21:35:00|1769|1768.2|1769|1768.2|1769.1|1768.3|1769|1768.2|0
1653428400000|2022-05-24 21:40:00|1769.1|1768.3|1769.1|1768.3|1769.1|1768.3|1769.1|1768.3|0
1653428700000|2022-05-24 21:45:00|1769|1768.2|1768.7|1767.9|1769|1768.2|1768.7|1767.9|0
1653429000000|2022-05-24 21:50:00|1768.9|1768.1|1769.2|1768.4|1769.2|1768.4|1768.9|1768.1|0
1653429300000|2022-05-24 21:55:00|1769.1|1768.3|1769|1768.2|1769.2|1768.4|1769|1768.2|0
1653429600000|2022-05-24 22:00:00|1769.1|1768.8|1770.4|1770.1|1770.9|1770.6|1769|1768.7|159
1653429900000|2022-05-24 22:05:00|1770.5|1770.2|1770.9|1770.6|1771.2|1770.9|1770|1769.7|38
1653430200000|2022-05-24 22:10:00|1771|1770.7|1773.2|1772.9|1773.3|1773|1770.7|1770.4|128
1653430500000|2022-05-24 22:15:00|1773.3|1773|1774.2|1773.9|1774.3|1774|1772.8|1772.5|150
1653430800000|2022-05-24 22:20:00|1774.1|1773.8|1773.7|1773.4|1774.4|1774.1|1772.8|1772.5|31
1653431100000|2022-05-24 22:25:00|1773.8|1773.5|1773.4|1773.1|1774.2|1773.9|1773.4|1773.1|32
1653431400000|2022-05-24 22:30:00|1773.5|1773.2|1774.2|1773.9|1774.3|1774|1773|1772.7|34
1653431700000|2022-05-24 22:35:00|1774.3|1774|1774.2|1773.9|1774.9|1774.6|1774.1|1773.8|20
1653432000000|2022-05-24 22:40:00|1774.1|1773.8|1773.8|1773.5|1774.5|1774.2|1773.7|1773.4|13
1653432300000|2022-05-24 22:45:00|1773.7|1773.4|1773.4|1773.1|1773.8|1773.5|1772.9|1772.6|46
1653432600000|2022-05-24 22:50:00|1773.5|1773.2|1772.4|1772.1|1773.5|1773.2|1772.4|1772.1|50
1653432900000|2022-05-24 22:55:00|1772.5|1772.2|1772.7|1772.4|1772.9|1772.6|1772.4|1772.1|19
1653433200000|2022-05-24 23:00:00|1772.9|1772.6|1773.2|1772.9|1773.3|1773|1772.8|1772.5|16
1653433500000|2022-05-24 23:05:00|1773.3|1773|1774.3|1774|1774.6|1774.3|1773.3|1773|27
1653433800000|2022-05-24 23:10:00|1774.2|1773.9|1775.2|1774.9|1775.3|1775|1774.2|1773.9|27
1653434100000|2022-05-24 23:15:00|1775.1|1774.8|1774.4|1774.1|1775.2|1774.9|1774.3|1774|27
1653434400000|2022-05-24 23:20:00|1774.6|1774.3|1774.3|1774|1774.6|1774.3|1774.3|1774|19
1653434700000|2022-05-24 23:25:00|1774.4|1774.1|1773.4|1773.1|1774.6|1774.3|1773.2|1772.9|78
1653435000000|2022-05-24 23:30:00|1773.5|1773.2|1773.9|1773.6|1774.4|1774.1|1773.5|1773.2|44
1653435300000|2022-05-24 23:35:00|1774|1773.7|1773.3|1773|1774.1|1773.8|1773.2|1772.9|27
1653435600000|2022-05-24 23:40:00|1773.2|1772.9|1772.7|1772.4|1773.3|1773|1772.7|1772.4|50
1653435900000|2022-05-24 23:45:00|1772.6|1772.3|1771.7|1771.4|1772.6|1772.3|1771.4|1771.1|61
1653436200000|2022-05-24 23:50:00|1771.6|1771.3|1771.4|1771.1|1772.2|1771.9|1771.4|1771.1|17
1653436500000|2022-05-24 23:55:00|1771.3|1771|1771.7|1771.4|1772|1771.7|1771.1|1770.8|27
1653436800000|2022-05-25 00:00:00|1771.5|1771.2|1770.5|1770.2|1771.8|1771.5|1770.3|1770|92
1653437100000|2022-05-25 00:05:00|1770.6|1770.3|1770.4|1770.1|1771.5|1771.2|1770|1769.7|34
1653437400000|2022-05-25 00:10:00|1770.3|1770|1767.1|1766.8|1770.3|1770|1766.6|1766.3|109
1653437700000|2022-05-25 00:15:00|1767|1766.7|1766.1|1765.8|1767.5|1767.2|1765.2|1764.9|170
1653438000000|2022-05-25 00:20:00|1765.8|1765.5|1766.8|1766.5|1767.2|1766.9|1765.4|1765.1|53
1653438300000|2022-05-25 00:25:00|1766.9|1766.6|1767.8|1767.5|1768|1767.7|1765|1764.7|59
1653438600000|2022-05-25 00:30:00|1767.9|1767.6|1767.4|1767.1|1768.8|1768.5|1767.1|1766.8|58
1653438900000|2022-05-25 00:35:00|1767.5|1767.2|1767.8|1767.5|1768.3|1768|1767|1766.7|28
1653439200000|2022-05-25 00:40:00|1767.9|1767.6|1769.5|1769.2|1769.5|1769.2|1767.9|1767.6|32
1653439500000|2022-05-25 00:45:00|1769.6|1769.3|1769.1|1768.8|1770.4|1770.1|1769.1|1768.8|36
1653439800000|2022-05-25 00:50:00|1769.2|1768.9|1768.8|1768.5|1769.9|1769.6|1768.6|1768.3|23
1653440100000|2022-05-25 00:55:00|1768.9|1768.6|1768.5|1768.2|1769.6|1769.3|1768.4|1768.1|34
1653440400000|2022-05-25 01:00:00|1768.4|1768.1|1769.9|1769.6|1770.1|1769.8|1768.3|1768|30
1653440700000|2022-05-25 01:05:00|1770|1769.7|1770|1769.7|1770.5|1770.2|1768.7|1768.4|40
1653441000000|2022-05-25 01:10:00|1770.1|1769.8|1770|1769.7|1770.8|1770.5|1769.2|1768.9|64
1653441300000|2022-05-25 01:15:00|1769.9|1769.6|1771|1770.7|1772|1771.7|1769.9|1769.6|53
1653441600000|2022-05-25 01:20:00|1771.1|1770.8|1770|1769.7|1771.5|1771.2|1769.5|1769.2|34
1653441900000|2022-05-25 01:25:00|1770.1|1769.8|1769.8|1769.5|1770.8|1770.5|1769.4|1769.1|26
1653442200000|2022-05-25 01:30:00|1769.7|1769.4|1770|1769.7|1770.2|1769.9|1769.2|1768.9|31
1653442500000|2022-05-25 01:35:00|1770.1|1769.8|1771.2|1770.9|1771.2|1770.9|1769.6|1769.3|45
1653442800000|2022-05-25 01:40:00|1771.3|1771|1770.7|1770.4|1771.3|1771|1770.4|1770.1|29
1653443100000|2022-05-25 01:45:00|1770.8|1770.5|1771.9|1771.6|1772.1|1771.8|1770.6|1770.3|23
1653443400000|2022-05-25 01:50:00|1771.8|1771.5|1771.2|1770.9|1771.9|1771.6|1770.8|1770.5|29
1653443700000|2022-05-25 01:55:00|1771|1770.7|1771.8|1771.5|1771.9|1771.6|1770.7|1770.4|35
1653444000000|2022-05-25 02:00:00|1771.9|1771.6|1774.6|1774.3|1774.7|1774.4|1771.9|1771.6|182
1653444300000|2022-05-25 02:05:00|1774.7|1774.4|1774.1|1773.8|1774.9|1774.6|1773.7|1773.4|45
1653444600000|2022-05-25 02:10:00|1774|1773.7|1773.6|1773.3|1774.4|1774.1|1773.6|1773.3|25
1653444900000|2022-05-25 02:15:00|1773.5|1773.2|1773.2|1772.9|1774.3|1774|1772.9|1772.6|58
1653445200000|2022-05-25 02:20:00|1773.1|1772.8|1773.6|1773.3|1774.2|1773.9|1773.1|1772.8|38
1653445500000|2022-05-25 02:25:00|1773.7|1773.4|1772.9|1772.6|1774.3|1774|1772.8|1772.5|42
1653445800000|2022-05-25 02:30:00|1772.7|1772.4|1772.2|1771.9|1773.2|1772.9|1771.5|1771.2|66
1653446100000|2022-05-25 02:35:00|1772.3|1772|1772.2|1771.9|1772.6|1772.3|1771.8|1771.5|29
1653446400000|2022-05-25 02:40:00|1772.1|1771.8|1771.7|1771.4|1772.4|1772.1|1771.6|1771.3|37
1653446700000|2022-05-25 02:45:00|1771.6|1771.3|1773.1|1772.8|1773.1|1772.8|1771|1770.7|33
1653447000000|2022-05-25 02:50:00|1773.2|1772.9|1772.7|1772.4|1773.5|1773.2|1772.5|1772.2|29
1653447300000|2022-05-25 02:55:00|1772.6|1772.3|1773|1772.7|1773.3|1773|1772.6|1772.3|21
1653447600000|2022-05-25 03:00:00|1772.9|1772.6|1773.8|1773.5|1773.9|1773.6|1772.9|1772.6|35
1653447900000|2022-05-25 03:05:00|1773.9|1773.6|1773.7|1773.4|1774.2|1773.9|1773.2|1772.9|16
1653448200000|2022-05-25 03:10:00|1773.8|1773.5|1774.9|1774.6|1774.9|1774.6|1773.7|1773.4|34
1653448500000|2022-05-25 03:15:00|1775|1774.7|1774.2|1773.9|1775.1|1774.8|1774.2|1773.9|43
1653448800000|2022-05-25 03:20:00|1774.3|1774|1774.5|1774.2|1774.7|1774.4|1773.6|1773.3|102
1653449100000|2022-05-25 03:25:00|1774.6|1774.3|1774.7|1774.4|1775.1|1774.8|1774|1773.7|35
1653449400000|2022-05-25 03:30:00|1774.8|1774.5|1776.4|1776.1|1776.5|1776.2|1774.7|1774.4|72
1653449700000|2022-05-25 03:35:00|1776.3|1776|1776.7|1776.4|1776.9|1776.6|1775.9|1775.6|45
1653450000000|2022-05-25 03:40:00|1776.8|1776.5|1777.5|1777.2|1777.5|1777.2|1776.5|1776.2|43
1653450300000|2022-05-25 03:45:00|1777.4|1777.1|1777.4|1777.1|1777.6|1777.3|1777.2|1776.9|49
1653450600000|2022-05-25 03:50:00|1777.3|1777|1777.5|1777.2|1777.6|1777.3|1777.3|1777|28
1653450900000|2022-05-25 03:55:00|1777.6|1777.3|1778.6|1778.3|1779.4|1779.1|1777.5|1777.2|276
1653451200000|2022-05-25 04:00:00|1778.7|1778.4|1777.7|1777.4|1778.7|1778.4|1777.5|1777.2|23
1653451500000|2022-05-25 04:05:00|1777.6|1777.3|1777.7|1777.4|1778|1777.7|1777.4|1777.1|15
1653451800000|2022-05-25 04:10:00|1777.4|1777.1|1776.4|1776.1|1777.4|1777.1|1776.2|1775.9|43
1653452100000|2022-05-25 04:15:00|1776.5|1776.2|1776.6|1776.3|1776.9|1776.6|1776.3|1776|16
1653452400000|2022-05-25 04:20:00|1776.7|1776.4|1776.9|1776.6|1777.3|1777|1776.6|1776.3|15
1653452700000|2022-05-25 04:25:00|1776.8|1776.5|1776.5|1776.2|1777.1|1776.8|1776.3|1776|6
1653453000000|2022-05-25 04:30:00|1776.6|1776.3|1776.9|1776.6|1777.3|1777|1776.5|1776.2|12
1653453300000|2022-05-25 04:35:00|1777|1776.7|1776.6|1776.3|1777.2|1776.9|1776.5|1776.2|16
1653453600000|2022-05-25 04:40:00|1776.5|1776.2|1776.7|1776.4|1776.9|1776.6|1776.2|1775.9|4
1653453900000|2022-05-25 04:45:00|1776.8|1776.5|1775.8|1775.5|1777.1|1776.8|1775.7|1775.4|39
1653454200000|2022-05-25 04:50:00|1775.9|1775.6|1776.2|1775.9|1776.6|1776.3|1775.8|1775.5|41
1653454500000|2022-05-25 04:55:00|1776.3|1776|1775.8|1775.5|1776.4|1776.1|1775.8|1775.5|7
1653454800000|2022-05-25 05:00:00|1775.7|1775.4|1776.2|1775.9|1777.1|1776.8|1775.6|1775.3|47
1653455100000|2022-05-25 05:05:00|1776.3|1776|1776.4|1776.1|1776.5|1776.2|1775.9|1775.6|6
1653455400000|2022-05-25 05:10:00|1776.5|1776.2|1777.3|1777|1777.9|1777.6|1776.2|1775.9|13
1653455700000|2022-05-25 05:15:00|1777.2|1776.9|1777.7|1777.4|1778|1777.7|1776.9|1776.6|17
1653456000000|2022-05-25 05:20:00|1777.5|1777.2|1777.5|1777.2|1777.8|1777.5|1777.2|1776.9|51
1653456300000|2022-05-25 05:25:00|1777.2|1776.9|1776.5|1776.2|1777.2|1776.9|1776.5|1776.2|33
1653456600000|2022-05-25 05:30:00|1776.4|1776.1|1775.7|1775.4|1776.5|1776.2|1775.4|1775.1|86
1653456900000|2022-05-25 05:35:00|1775.6|1775.3|1775|1774.7|1775.9|1775.6|1774.8|1774.5|37
1653457200000|2022-05-25 05:40:00|1775.1|1774.8|1774.7|1774.4|1775.2|1774.9|1774.1|1773.8|57
1653457500000|2022-05-25 05:45:00|1774.8|1774.5|1774.2|1773.9|1775.3|1775|1773.8|1773.5|27
1653457800000|2022-05-25 05:50:00|1774.3|1774|1774.7|1774.4|1774.9|1774.6|1773.8|1773.5|23
1653458100000|2022-05-25 05:55:00|1774.8|1774.5|1775.2|1774.9|1775.4|1775.1|1774.5|1774.2|36
1653458400000|2022-05-25 06:00:00|1775.3|1775|1773|1772.7|1776.3|1776|1772.7|1772.4|199
1653458700000|2022-05-25 06:05:00|1772.9|1772.6|1772.9|1772.6|1773.8|1773.5|1772.4|1772.1|81
1653459000000|2022-05-25 06:10:00|1772.8|1772.5|1772.1|1771.8|1773.4|1773.1|1771.9|1771.6|50
1653459300000|2022-05-25 06:15:00|1772.2|1771.9|1770.7|1770.4|1772.3|1772|1769.8|1769.5|120
1653459600000|2022-05-25 06:20:00|1770.6|1770.3|1771.2|1770.9|1771.7|1771.4|1770.6|1770.3|45
1653459900000|2022-05-25 06:25:00|1771.3|1771|1771.5|1771.2|1771.7|1771.4|1770.7|1770.4|46
1653460200000|2022-05-25 06:30:00|1771.6|1771.3|1772.3|1772|1772.3|1772|1770.7|1770.4|54
1653460500000|2022-05-25 06:35:00|1772.2|1771.9|1774.6|1774.3|1775|1774.7|1772.2|1771.9|185
1653460800000|2022-05-25 06:40:00|1774.7|1774.4|1776.4|1776.1|1776.7|1776.4|1774.3|1774|108
1653461100000|2022-05-25 06:45:00|1776.3|1776|1777.1|1776.8|1777.4|1777.1|1774.8|1774.5|135
1653461400000|2022-05-25 06:50:00|1776.9|1776.6|1777.9|1777.6|1778.5|1778.2|1776.6|1776.3|160
1653461700000|2022-05-25 06:55:00|1777.7|1777.4|1778.4|1778.1|1778.9|1778.6|1776.8|1776.5|195
1653462000000|2022-05-25 07:00:00|1778.5|1778.2|1773.5|1773.2|1778.5|1778.2|1773.1|1772.8|320
1653462300000|2022-05-25 07:05:00|1773.8|1773.5|1776.8|1776.5|1777.1|1776.8|1772.9|1772.6|453
1653462600000|2022-05-25 07:10:00|1776.7|1776.4|1777.4|1777.1|1778.1|1777.8|1775.3|1775|659
1653462900000|2022-05-25 07:15:00|1777.5|1777.2|1776.3|1776|1778.9|1778.6|1775.9|1775.6|183
1653463200000|2022-05-25 07:20:00|1776.2|1775.9|1775.2|1774.9|1776.5|1776.2|1773.2|1772.9|117
1653463500000|2022-05-25 07:25:00|1775.1|1774.8|1773.3|1773|1775.7|1775.4|1773.2|1772.9|43
1653463800000|2022-05-25 07:30:00|1773.2|1772.9|1772.2|1771.9|1773.3|1773|1771.3|1771|110
1653464100000|2022-05-25 07:35:00|1772.4|1772.1|1770.2|1769.9|1772.8|1772.5|1769.7|1769.4|179
1653464400000|2022-05-25 07:40:00|1770.3|1770|1771|1770.7|1771.9|1771.6|1770.1|1769.8|111
1653464700000|2022-05-25 07:45:00|1770.8|1770.5|1771.5|1771.2|1771.7|1771.4|1769.6|1769.3|74
1653465000000|2022-05-25 07:50:00|1771.4|1771.1|1771.7|1771.4|1772.6|1772.3|1770.8|1770.5|76
1653465300000|2022-05-25 07:55:00|1771.5|1771.2|1770|1769.7|1771.7|1771.4|1769.4|1769.1|145
1653465600000|2022-05-25 08:00:00|1769.9|1769.6|1768.1|1767.8|1770.9|1770.6|1766.7|1766.4|316
1653465900000|2022-05-25 08:05:00|1768|1767.7|1763.8|1763.5|1768.4|1768.1|1763.7|1763.4|454
1653466200000|2022-05-25 08:10:00|1763.9|1763.6|1766.3|1766|1766.5|1766.2|1763.1|1762.8|524
1653466500000|2022-05-25 08:15:00|1766.2|1765.9|1765|1764.7|1766.3|1766|1764|1763.7|180
1653466800000|2022-05-25 08:20:00|1764.9|1764.6|1766.1|1765.8|1766.5|1766.2|1764.5|1764.2|70
1653467100000|2022-05-25 08:25:00|1766|1765.7|1766.6|1766.3|1766.9|1766.6|1765.5|1765.2|167
1653467400000|2022-05-25 08:30:00|1766.5|1766.2|1768.5|1768.2|1768.9|1768.6|1766.3|1766|138
1653467700000|2022-05-25 08:35:00|1768.6|1768.3|1768.7|1768.4|1769.6|1769.3|1767.6|1767.3|83
1653468000000|2022-05-25 08:40:00|1768.8|1768.5|1769.4|1769.1|1769.9|1769.6|1768.6|1768.3|68
1653468300000|2022-05-25 08:45:00|1769.5|1769.2|1768.8|1768.5|1769.5|1769.2|1768.6|1768.3|44
1653468600000|2022-05-25 08:50:00|1768.7|1768.4|1769.1|1768.8|1769.7|1769.4|1768.2|1767.9|104
1653468900000|2022-05-25 08:55:00|1769.2|1768.9|1766.1|1765.8|1769.5|1769.2|1765.9|1765.6|88
1653469200000|2022-05-25 09:00:00|1766|1765.7|1763.8|1763.5|1766.1|1765.8|1763.5|1763.2|72
1653469500000|2022-05-25 09:05:00|1763.9|1763.6|1764|1763.7|1764.7|1764.4|1763|1762.7|67
1653469800000|2022-05-25 09:10:00|1764.1|1763.8|1761.2|1760.9|1764.5|1764.2|1761.2|1760.9|124
1653470100000|2022-05-25 09:15:00|1761.1|1760.8|1763.7|1763.4|1764.3|1764|1760.7|1760.4|145
1653470400000|2022-05-25 09:20:00|1763.8|1763.5|1764.3|1764|1764.5|1764.2|1763.1|1762.8|59
1653470700000|2022-05-25 09:25:00|1764.4|1764.1|1764.7|1764.4|1765.2|1764.9|1763|1762.7|42
1653471000000|2022-05-25 09:30:00|1764.4|1764.1|1766.8|1766.5|1766.9|1766.6|1764|1763.7|93
1653471300000|2022-05-25 09:35:00|1766.7|1766.4|1766.7|1766.4|1767.5|1767.2|1766.2|1765.9|124
1653471600000|2022-05-25 09:40:00|1766.8|1766.5|1766|1765.7|1767.2|1766.9|1766|1765.7|44
1653471900000|2022-05-25 09:45:00|1766.1|1765.8|1767.4|1767.1|1767.5|1767.2|1765.7|1765.4|122
1653472200000|2022-05-25 09:50:00|1767.5|1767.2|1769.7|1769.4|1770|1769.7|1767.1|1766.8|149
1653472500000|2022-05-25 09:55:00|1769.6|1769.3|1769.3|1769|1770.1|1769.8|1769|1768.7|155
1653472800000|2022-05-25 10:00:00|1769.2|1768.9|1770.6|1770.3|1770.7|1770.4|1768.7|1768.4|142
1653473100000|2022-05-25 10:05:00|1770.7|1770.4|1769.8|1769.5|1770.8|1770.5|1769.2|1768.9|110
1653473400000|2022-05-25 10:10:00|1769.7|1769.4|1768.2|1767.9|1770.8|1770.5|1767.8|1767.5|140
1653473700000|2022-05-25 10:15:00|1768.1|1767.8|1768|1767.7|1768.6|1768.3|1767.4|1767.1|86
1653474000000|2022-05-25 10:20:00|1767.9|1767.6|1768.2|1767.9|1768.7|1768.4|1767.1|1766.8|158
1653474300000|2022-05-25 10:25:00|1768.3|1768|1767.6|1767.3|1769.3|1769|1767.5|1767.2|153
1653474600000|2022-05-25 10:30:00|1767.7|1767.4|1765.8|1765.5|1767.7|1767.4|1765.2|1764.9|166
1653474900000|2022-05-25 10:35:00|1765.7|1765.4|1765.4|1765.1|1766|1765.7|1764.9|1764.6|98
1653475200000|2022-05-25 10:40:00|1765.5|1765.2|1765.8|1765.5|1766.4|1766.1|1765.2|1764.9|215
1653475500000|2022-05-25 10:45:00|1765.7|1765.4|1763.4|1763.1|1765.8|1765.5|1762.9|1762.6|358
1653475800000|2022-05-25 10:50:00|1763.3|1763|1762.7|1762.4|1763.9|1763.6|1761.8|1761.5|263
1653476100000|2022-05-25 10:55:00|1762.6|1762.3|1761.3|1761|1762.6|1762.3|1761.2|1760.9|159
1653476400000|2022-05-25 11:00:00|1761.4|1761.1|1762.6|1762.3|1763.2|1762.9|1760.8|1760.5|155
1653476700000|2022-05-25 11:05:00|1762.7|1762.4|1763.1|1762.8|1763.8|1763.5|1762.5|1762.2|82
1653477000000|2022-05-25 11:10:00|1763|1762.7|1760.8|1760.5|1763|1762.7|1760.4|1760.1|172
1653477300000|2022-05-25 11:15:00|1760.9|1760.6|1761|1760.7|1761.5|1761.2|1759.2|1758.9|247
1653477600000|2022-05-25 11:20:00|1760.9|1760.6|1758.9|1758.6|1761|1760.7|1758.4|1758.1|300
1653477900000|2022-05-25 11:25:00|1758.8|1758.5|1758.5|1758.2|1758.8|1758.5|1756.2|1755.9|296
1653478200000|2022-05-25 11:30:00|1758.4|1758.1|1757.3|1757|1759.6|1759.3|1757.1|1756.8|188
1653478500000|2022-05-25 11:35:00|1757.2|1756.9|1757.3|1757|1757.8|1757.5|1755.8|1755.5|197
1653478800000|2022-05-25 11:40:00|1757.4|1757.1|1755.8|1755.5|1757.4|1757.1|1755|1754.7|234
1653479100000|2022-05-25 11:45:00|1755.9|1755.6|1757.3|1757|1757.6|1757.3|1754.9|1754.6|185
1653479400000|2022-05-25 11:50:00|1757.4|1757.1|1758.9|1758.6|1759.2|1758.9|1756.9|1756.6|184
1653479700000|2022-05-25 11:55:00|1758.8|1758.5|1758.8|1758.5|1760.5|1760.2|1758.2|1757.9|146
1653480000000|2022-05-25 12:00:00|1758.9|1758.6|1758.2|1757.9|1758.9|1758.6|1757.3|1757|197
1653480300000|2022-05-25 12:05:00|1758.3|1758|1756.1|1755.8|1758.3|1758|1755.8|1755.5|142
1653480600000|2022-05-25 12:10:00|1756.2|1755.9|1758.2|1757.9|1758.4|1758.1|1755.4|1755.1|240
1653480900000|2022-05-25 12:15:00|1758.3|1758|1757.3|1757|1759.3|1759|1757.2|1756.9|189
1653481200000|2022-05-25 12:20:00|1757.5|1757.2|1758.8|1758.5|1759.2|1758.9|1757.5|1757.2|152
1653481500000|2022-05-25 12:25:00|1758.7|1758.4|1757.4|1757.1|1759.2|1758.9|1757.3|1757|197
1653481800000|2022-05-25 12:30:00|1757.2|1756.9|1759.5|1759.2|1761|1760.7|1754|1753.7|824
1653482100000|2022-05-25 12:35:00|1759.7|1759.4|1758.6|1758.3|1760.6|1760.3|1757.4|1757.1|392
1653482400000|2022-05-25 12:40:00|1758.4|1758.1|1758.6|1758.3|1760|1759.7|1757|1756.7|203
1653482700000|2022-05-25 12:45:00|1758.5|1758.2|1759.4|1759.1|1759.8|1759.5|1757.9|1757.6|94
1653483000000|2022-05-25 12:50:00|1759.5|1759.2|1760.8|1760.5|1761.4|1761.1|1759.4|1759.1|215
1653483300000|2022-05-25 12:55:00|1760.6|1760.3|1760.6|1760.3|1761.2|1760.9|1759|1758.7|183
1653483600000|2022-05-25 13:00:00|1760.4|1760.1|1759.4|1759.1|1762|1761.7|1758.8|1758.5|301
1653483900000|2022-05-25 13:05:00|1759.5|1759.2|1761.2|1760.9|1761.4|1761.1|1758.9|1758.6|302
1653484200000|2022-05-25 13:10:00|1761.1|1760.8|1758.9|1758.6|1761.3|1761|1758.6|1758.3|272
1653484500000|2022-05-25 13:15:00|1759|1758.7|1758.8|1758.5|1759.4|1759.1|1757.7|1757.4|236
1653484800000|2022-05-25 13:20:00|1758.9|1758.6|1760.8|1760.5|1760.8|1760.5|1758.8|1758.5|263
1653485100000|2022-05-25 13:25:00|1760.9|1760.6|1758.8|1758.5|1760.9|1760.6|1757.8|1757.5|532
1653485400000|2022-05-25 13:30:00|1758.9|1758.6|1766.8|1766.5|1767.7|1767.4|1758.3|1758|6098
1653485700000|2022-05-25 13:35:00|1767|1766.7|1771.9|1771.6|1776.4|1776.1|1766.6|1766.3|5540
1653486000000|2022-05-25 13:40:00|1772.3|1772|1775.3|1775|1775.6|1775.3|1768.9|1768.6|4032
1653486300000|2022-05-25 13:45:00|1775.4|1775.1|1768.6|1768.3|1778.5|1778.2|1767.8|1767.5|4223
1653486600000|2022-05-25 13:50:00|1768.7|1768.4|1773.9|1773.6|1775.7|1775.4|1768.7|1768.4|2847
1653486900000|2022-05-25 13:55:00|1774|1773.7|1775.9|1775.6|1776.8|1776.5|1772.7|1772.4|2637
1653487200000|2022-05-25 14:00:00|1776|1775.7|1778.1|1777.8|1780.1|1779.8|1773.9|1773.6|2877
1653487500000|2022-05-25 14:05:00|1778|1777.7|1778.5|1778.2|1778.6|1778.3|1773.2|1772.9|2513
1653487800000|2022-05-25 14:10:00|1778.3|1778|1783.4|1783.1|1783.6|1783.3|1776.9|1776.6|2967
1653488100000|2022-05-25 14:15:00|1783.3|1783|1786.6|1786.3|1787.5|1787.2|1782|1781.7|3725
1653488400000|2022-05-25 14:20:00|1786.4|1786.1|1789.9|1789.6|1790.3|1790|1784.5|1784.2|3345
1653488700000|2022-05-25 14:25:00|1790|1789.7|1795.2|1794.9|1795.4|1795.1|1789.6|1789.3|3292
1653489000000|2022-05-25 14:30:00|1795.4|1795.1|1796.7|1796.4|1797|1796.7|1793.5|1793.2|2957
1653489300000|2022-05-25 14:35:00|1796.8|1796.5|1796.4|1796.1|1797.9|1797.6|1794.8|1794.5|2652
1653489600000|2022-05-25 14:40:00|1796.7|1796.4|1794.6|1794.3|1798.2|1797.9|1792.8|1792.5|2939
1653489900000|2022-05-25 14:45:00|1794.8|1794.5|1791.2|1790.9|1795.8|1795.5|1789.7|1789.4|3275
1653490200000|2022-05-25 14:50:00|1791.3|1791|1790.2|1789.9|1792.8|1792.5|1790.1|1789.8|1967
1653490500000|2022-05-25 14:55:00|1790.1|1789.8|1790.9|1790.6|1793.1|1792.8|1789|1788.7|1656
1653490800000|2022-05-25 15:00:00|1791|1790.7|1787.5|1787.2|1792.5|1792.2|1786.4|1786.1|1908
1653491100000|2022-05-25 15:05:00|1787.2|1786.9|1788.3|1788|1790.5|1790.2|1786.4|1786.1|1494
1653491400000|2022-05-25 15:10:00|1788.1|1787.8|1791.5|1791.2|1791.6|1791.3|1787.8|1787.5|1562
1653491700000|2022-05-25 15:15:00|1791.4|1791.1|1790.7|1790.4|1793.4|1793.1|1789.5|1789.2|1182
1653492000000|2022-05-25 15:20:00|1790.8|1790.5|1789.1|1788.8|1790.8|1790.5|1787.2|1786.9|975
1653492300000|2022-05-25 15:25:00|1789.4|1789.1|1787|1786.7|1789.5|1789.2|1786.5|1786.2|978
1653492600000|2022-05-25 15:30:00|1786.9|1786.6|1783.7|1783.4|1788|1787.7|1783.2|1782.9|1602
1653492900000|2022-05-25 15:35:00|1783.5|1783.2|1781.4|1781.1|1784.7|1784.4|1779.2|1778.9|1971
1653493200000|2022-05-25 15:40:00|1781.6|1781.3|1783.7|1783.4|1785.2|1784.9|1780.3|1780|1583
1653493500000|2022-05-25 15:45:00|1783.5|1783.2|1784.5|1784.2|1785.7|1785.4|1783.1|1782.8|999
1653493800000|2022-05-25 15:50:00|1784.4|1784.1|1784.7|1784.4|1785.9|1785.6|1783.5|1783.2|729
1653494100000|2022-05-25 15:55:00|1784.6|1784.3|1785.2|1784.9|1787.5|1787.2|1784.2|1783.9|1002
1653494400000|2022-05-25 16:00:00|1785.1|1784.8|1786.7|1786.4|1788.9|1788.6|1785|1784.7|962
1653494700000|2022-05-25 16:05:00|1786.3|1786|1784.2|1783.9|1788.2|1787.9|1783.2|1782.9|1098
1653495000000|2022-05-25 16:10:00|1784.3|1784|1787|1786.7|1787|1786.7|1783.4|1783.1|1026
1653495300000|2022-05-25 16:15:00|1786.8|1786.5|1786.2|1785.9|1788|1787.7|1785|1784.7|765
1653495600000|2022-05-25 16:20:00|1785.7|1785.4|1781.9|1781.6|1785.7|1785.4|1780.8|1780.5|1401
1653495900000|2022-05-25 16:25:00|1781.7|1781.4|1779.4|1779.1|1782|1781.7|1776.4|1776.1|1585
1653496200000|2022-05-25 16:30:00|1779.5|1779.2|1779.8|1779.5|1782.7|1782.4|1778.9|1778.6|1492
1653496500000|2022-05-25 16:35:00|1779.7|1779.4|1778.9|1778.6|1781.5|1781.2|1777|1776.7|1367
1653496800000|2022-05-25 16:40:00|1778.8|1778.5|1782.1|1781.8|1782.1|1781.8|1778.8|1778.5|753
1653497100000|2022-05-25 16:45:00|1782.2|1781.9|1784.1|1783.8|1784.6|1784.3|1781.3|1781|825
1653497400000|2022-05-25 16:50:00|1784|1783.7|1781.8|1781.5|1784|1783.7|1780.8|1780.5|512
1653497700000|2022-05-25 16:55:00|1781.7|1781.4|1784.1|1783.8|1784.5|1784.2|1779.8|1779.5|577
1653498000000|2022-05-25 17:00:00|1783.9|1783.6|1782.3|1782|1783.9|1783.6|1781.6|1781.3|644
1653498300000|2022-05-25 17:05:00|1782.2|1781.9|1781.9|1781.6|1783|1782.7|1780.7|1780.4|791
1653498600000|2022-05-25 17:10:00|1782.1|1781.8|1780.9|1780.6|1782.4|1782.1|1778.2|1777.9|1104
1653498900000|2022-05-25 17:15:00|1780.8|1780.5|1781.7|1781.4|1783.1|1782.8|1780.8|1780.5|1031
1653499200000|2022-05-25 17:20:00|1781.6|1781.3|1781.2|1780.9|1782.5|1782.2|1780.1|1779.8|909
1653499500000|2022-05-25 17:25:00|1781.3|1781|1783.4|1783.1|1784.3|1784|1779.9|1779.6|1306
1653499800000|2022-05-25 17:30:00|1783.1|1782.8|1783.2|1782.9|1784.6|1784.3|1781.8|1781.5|1148
1653500100000|2022-05-25 17:35:00|1783.1|1782.8|1783.5|1783.2|1785.9|1785.6|1782.7|1782.4|1313
1653500400000|2022-05-25 17:40:00|1783.4|1783.1|1783.9|1783.6|1784.4|1784.1|1781.7|1781.4|714
1653500700000|2022-05-25 17:45:00|1784|1783.7|1784.7|1784.4|1784.9|1784.6|1783.4|1783.1|628
1653501000000|2022-05-25 17:50:00|1784.6|1784.3|1781.9|1781.6|1785.2|1784.9|1780.8|1780.5|828
1653501300000|2022-05-25 17:55:00|1781.7|1781.4|1782.9|1782.6|1783.6|1783.3|1781|1780.7|462
1653501600000|2022-05-25 18:00:00|1782.7|1782.4|1789|1788.7|1794.1|1793.8|1781.4|1781.1|5390
1653501900000|2022-05-25 18:05:00|1789.2|1788.9|1779.4|1779.1|1791.2|1790.9|1773.1|1772.8|5050
1653502200000|2022-05-25 18:10:00|1779.3|1779|1785|1784.7|1787.9|1787.6|1779.3|1779|3577
1653502500000|2022-05-25 18:15:00|1785.2|1784.9|1786|1785.7|1791.5|1791.2|1783.3|1783|2885
1653502800000|2022-05-25 18:20:00|1785.9|1785.6|1787.7|1787.4|1790|1789.7|1784.5|1784.2|1975
1653503100000|2022-05-25 18:25:00|1787.8|1787.5|1793.2|1792.9|1793.2|1792.9|1787|1786.7|2577
1653503400000|2022-05-25 18:30:00|1793.5|1793.2|1795.2|1794.9|1796.4|1796.1|1792.8|1792.5|2995
1653503700000|2022-05-25 18:35:00|1795.1|1794.8|1792.7|1792.4|1797.8|1797.5|1792.3|1792|2627
1653504000000|2022-05-25 18:40:00|1792.9|1792.6|1794.1|1793.8|1797.7|1797.4|1791.7|1791.4|3078
1653504300000|2022-05-25 18:45:00|1794.2|1793.9|1793.5|1793.2|1796.1|1795.8|1792.7|1792.4|2056
1653504600000|2022-05-25 18:50:00|1793.4|1793.1|1798.1|1797.8|1798.7|1798.4|1792.6|1792.3|2268
1653504900000|2022-05-25 18:55:00|1798.4|1798.1|1798.9|1798.6|1800.3|1800|1797.2|1796.9|2563
1653505200000|2022-05-25 19:00:00|1799.4|1799.1|1805.9|1805.6|1806|1805.7|1798|1797.7|3403
1653505500000|2022-05-25 19:05:00|1805.7|1805.4|1807.2|1806.9|1808.2|1807.9|1803.9|1803.6|2547
1653505800000|2022-05-25 19:10:00|1807.3|1807|1807.4|1807.1|1808|1807.7|1806.5|1806.2|1819
1653506100000|2022-05-25 19:15:00|1807.5|1807.2|1804.3|1804|1807.8|1807.5|1803|1802.7|2298
1653506400000|2022-05-25 19:20:00|1804.4|1804.1|1802.7|1802.4|1805.3|1805|1801.9|1801.6|1733
1653506700000|2022-05-25 19:25:00|1802.8|1802.5|1803.5|1803.2|1804.6|1804.3|1802.2|1801.9|1373
1653507000000|2022-05-25 19:30:00|1803.6|1803.3|1801.5|1801.2|1805.1|1804.8|1801.2|1800.9|2074
1653507300000|2022-05-25 19:35:00|1801.3|1801|1800.4|1800.1|1801.8|1801.5|1799|1798.7|1718
1653507600000|2022-05-25 19:40:00|1800.1|1799.8|1801.7|1801.4|1802.2|1801.9|1799|1798.7|1588
1653507900000|2022-05-25 19:45:00|1801.8|1801.5|1799.3|1799|1801.8|1801.5|1798.4|1798.1|3121
1653508200000|2022-05-25 19:50:00|1799|1798.7|1798.1|1797.8|1799|1798.7|1794.5|1794.2|4530
1653508500000|2022-05-25 19:55:00|1797.8|1797.5|1798.2|1797.9|1800.4|1800.1|1796.8|1796.5|9851
1653508800000|2022-05-25 20:00:00|1798|1797.7|1797.8|1797.5|1798.5|1798.2|1796.6|1796.3|3677
1653509100000|2022-05-25 20:05:00|1797.9|1797.6|1794.6|1794.3|1798.4|1798.1|1793.7|1793.4|1463
1653509400000|2022-05-25 20:10:00|1794.5|1794.2|1796|1795.7|1798.2|1797.9|1794.5|1794.2|1101
1653509700000|2022-05-25 20:15:00|1795.8|1795.5|1797.3|1797|1797.5|1797.2|1795.4|1795.1|765
1653510000000|2022-05-25 20:20:00|1797.4|1797.1|1794.1|1793.8|1797.6|1797.3|1793.1|1792.8|2124
1653510300000|2022-05-25 20:25:00|1794.2|1793.9|1795.6|1795.3|1795.6|1795.3|1792.8|1792.5|950
1653510600000|2022-05-25 20:30:00|1795.4|1795.1|1798.7|1798.4|1799|1798.7|1794.2|1793.9|841
1653510900000|2022-05-25 20:35:00|1798.5|1798.2|1797.9|1797.6|1799.2|1798.9|1797.6|1797.3|284
1653511200000|2022-05-25 20:40:00|1797.8|1797.5|1796|1795.7|1797.8|1797.5|1795.7|1795.4|262
1653511500000|2022-05-25 20:45:00|1795.9|1795.6|1795.8|1795.5|1796.7|1796.4|1795.1|1794.8|507
1653511800000|2022-05-25 20:50:00|1795.9|1795.6|1796.8|1796.5|1797.3|1797|1795.2|1794.9|318
1653512100000|2022-05-25 20:55:00|1796.7|1796.4|1797.3|1796.5|1797.6|1797.3|1796.4|1796.1|263
1653512400000|2022-05-25 21:00:00|1797.4|1796.6|1797.3|1796.5|1797.6|1796.8|1797.3|1796.5|0
1653512700000|2022-05-25 21:05:00|1797.4|1796.6|1797.5|1796.7|1797.5|1796.7|1797.2|1796.4|0
1653513000000|2022-05-25 21:10:00|1797.4|1796.6|1797.4|1796.6|1797.4|1796.6|1797.1|1796.3|0
1653513300000|2022-05-25 21:15:00|1797.3|1796.5|1797.4|1796.6|1797.5|1796.7|1797.3|1796.5|0
1653513600000|2022-05-25 21:20:00|1797.3|1796.5|1797.2|1796.4|1797.4|1796.6|1797.1|1796.3|0
1653513900000|2022-05-25 21:25:00|1797.3|1796.5|1797.5|1796.7|1797.5|1796.7|1797.2|1796.4|0
1653514200000|2022-05-25 21:30:00|1797.4|1796.6|1797.6|1796.8|1797.6|1796.8|1797.4|1796.6|0
1653514500000|2022-05-25 21:35:00|1797.5|1796.7|1797.7|1796.9|1797.7|1796.9|1797.4|1796.6|0
1653514800000|2022-05-25 21:40:00|1797.6|1796.8|1797.7|1796.9|1797.7|1796.9|1797.5|1796.7|0
1653515100000|2022-05-25 21:45:00|1797.6|1796.8|1797.6|1796.8|1797.8|1797|1797.5|1796.7|0
1653515400000|2022-05-25 21:50:00|1797.7|1796.9|1797.9|1797.1|1797.9|1797.1|1797.6|1796.8|0
1653515700000|2022-05-25 21:55:00|1797.8|1797|1797.7|1796.9|1797.8|1797|1797.3|1796.5|0
1653516000000|2022-05-25 22:00:00|1798.4|1797.6|1799.3|1799|1800.7|1800.4|1797.4|1797.1|313
1653516300000|2022-05-25 22:05:00|1799.2|1798.9|1799.2|1798.9|1799.8|1799.5|1798.6|1798.3|42
1653516600000|2022-05-25 22:10:00|1799.4|1799.1|1799.8|1799.5|1800.3|1800|1799|1798.7|69
1653516900000|2022-05-25 22:15:00|1799.9|1799.6|1800|1799.7|1800.3|1800|1799.5|1799.2|26
1653517200000|2022-05-25 22:20:00|1799.9|1799.6|1799.2|1798.9|1800.2|1799.9|1799.1|1798.8|25
1653517500000|2022-05-25 22:25:00|1799.1|1798.8|1797.8|1797.5|1799.4|1799.1|1797.6|1797.3|55
1653517800000|2022-05-25 22:30:00|1797.7|1797.4|1798.5|1798.2|1798.5|1798.2|1797.6|1797.3|35
1653518100000|2022-05-25 22:35:00|1798.4|1798.1|1798.5|1798.2|1799.2|1798.9|1798.2|1797.9|22
1653518400000|2022-05-25 22:40:00|1798.6|1798.3|1798.1|1797.8|1799|1798.7|1798.1|1797.8|12
1653518700000|2022-05-25 22:45:00|1798|1797.7|1797.8|1797.5|1798.3|1798|1797.7|1797.4|36
1653519000000|2022-05-25 22:50:00|1797.7|1797.4|1797.7|1797.4|1797.9|1797.6|1797.4|1797.1|20
1653519300000|2022-05-25 22:55:00|1797.8|1797.5|1799.4|1799.1|1799.6|1799.3|1797.4|1797.1|69
1653519600000|2022-05-25 23:00:00|1799.5|1799.2|1799.8|1799.5|1800|1799.7|1799.1|1798.8|26
1653519900000|2022-05-25 23:05:00|1799.9|1799.6|1799.3|1799|1799.9|1799.6|1799.3|1799|14
1653520200000|2022-05-25 23:10:00|1799.4|1799.1|1800.5|1800.2|1800.6|1800.3|1799.4|1799.1|31
1653520500000|2022-05-25 23:15:00|1800.4|1800.1|1799.9|1799.6|1800.9|1800.6|1799.8|1799.5|65
1653520800000|2022-05-25 23:20:00|1799.8|1799.5|1799.2|1798.9|1800|1799.7|1799.1|1798.8|21
1653521100000|2022-05-25 23:25:00|1799.3|1799|1799.5|1799.2|1799.5|1799.2|1798.7|1798.4|9
1653521400000|2022-05-25 23:30:00|1799.6|1799.3|1798.4|1798.1|1799.8|1799.5|1798.3|1798|13
1653521700000|2022-05-25 23:35:00|1798.7|1798.4|1798.6|1798.3|1799.3|1799|1798.5|1798.2|19
1653522000000|2022-05-25 23:40:00|1798.7|1798.4|1799.1|1798.8|1799.4|1799.1|1798.2|1797.9|17
1653522300000|2022-05-25 23:45:00|1799.2|1798.9|1798.1|1797.8|1799.5|1799.2|1797.8|1797.5|30
1653522600000|2022-05-25 23:50:00|1797.7|1797.4|1796.2|1795.9|1798.3|1798|1796.1|1795.8|67
1653522900000|2022-05-25 23:55:00|1796.3|1796|1796.2|1795.9|1796.9|1796.6|1795.6|1795.3|80
1653523200000|2022-05-26 00:00:00|1795.8|1795.5|1798.1|1797.8|1799.1|1798.8|1795.7|1795.4|116
1653523500000|2022-05-26 00:05:00|1798|1797.7|1801.4|1801.1|1801.4|1801.1|1798|1797.7|70
1653523800000|2022-05-26 00:10:00|1801.7|1801.4|1805|1804.7|1806.1|1805.8|1801.2|1800.9|217
1653524100000|2022-05-26 00:15:00|1804.9|1804.6|1802.3|1802|1805.1|1804.8|1802.1|1801.8|89
1653524400000|2022-05-26 00:20:00|1802.2|1801.9|1801.9|1801.6|1803|1802.7|1801.9|1801.6|77
1653524700000|2022-05-26 00:25:00|1802|1801.7|1804.5|1804.2|1804.5|1804.2|1801.8|1801.5|81
1653525000000|2022-05-26 00:30:00|1804.6|1804.3|1805.7|1805.4|1806.2|1805.9|1803.7|1803.4|67
1653525300000|2022-05-26 00:35:00|1805.6|1805.3|1804.6|1804.3|1805.7|1805.4|1803.6|1803.3|68
1653525600000|2022-05-26 00:40:00|1804.7|1804.4|1806.9|1806.6|1807|1806.7|1803.7|1803.4|125
1653525900000|2022-05-26 00:45:00|1806.8|1806.5|1806.4|1806.1|1807.5|1807.2|1806.3|1806|96
1653526200000|2022-05-26 00:50:00|1806.5|1806.2|1806.5|1806.2|1806.6|1806.3|1805.6|1805.3|34
1653526500000|2022-05-26 00:55:00|1806.4|1806.1|1807|1806.7|1807.1|1806.8|1805.5|1805.2|47
1653526800000|2022-05-26 01:00:00|1806.9|1806.6|1806.7|1806.4|1807|1806.7|1806|1805.7|33
1653527100000|2022-05-26 01:05:00|1806.6|1806.3|1807.6|1807.3|1807.7|1807.4|1805.9|1805.6|50
1653527400000|2022-05-26 01:10:00|1807.5|1807.2|1806.2|1805.9|1807.7|1807.4|1806.2|1805.9|32
1653527700000|2022-05-26 01:15:00|1806.1|1805.8|1806.3|1806|1807|1806.7|1805.7|1805.4|75
1653528000000|2022-05-26 01:20:00|1806.4|1806.1|1804.4|1804.1|1806.4|1806.1|1804|1803.7|101
1653528300000|2022-05-26 01:25:00|1804.5|1804.2|1803.2|1802.9|1804.6|1804.3|1803.2|1802.9|30
1653528600000|2022-05-26 01:30:00|1803.3|1803|1802.8|1802.5|1803.4|1803.1|1801.7|1801.4|120
1653528900000|2022-05-26 01:35:00|1802.7|1802.4|1800.6|1800.3|1802.8|1802.5|1799.5|1799.2|101
1653529200000|2022-05-26 01:40:00|1800.5|1800.2|1800.5|1800.2|1801.5|1801.2|1799.8|1799.5|67
1653529500000|2022-05-26 01:45:00|1800.4|1800.1|1799.6|1799.3|1801.4|1801.1|1798.8|1798.5|75
1653529800000|2022-05-26 01:50:00|1799.7|1799.4|1800.1|1799.8|1800.8|1800.5|1799.5|1799.2|53
1653530100000|2022-05-26 01:55:00|1800|1799.7|1797.9|1797.6|1800.1|1799.8|1797.4|1797.1|90
1653530400000|2022-05-26 02:00:00|1798|1797.7|1798.2|1797.9|1799.2|1798.9|1797.6|1797.3|93
1653530700000|2022-05-26 02:05:00|1798.3|1798|1799.2|1798.9|1799.2|1798.9|1797.9|1797.6|77
1653531000000|2022-05-26 02:10:00|1799.1|1798.8|1797.7|1797.4|1799.7|1799.4|1797.2|1796.9|59
1653531300000|2022-05-26 02:15:00|1797.8|1797.5|1799.5|1799.2|1799.5|1799.2|1797.4|1797.1|32
1653531600000|2022-05-26 02:20:00|1799.6|1799.3|1799.9|1799.6|1800.1|1799.8|1798.5|1798.2|44
1653531900000|2022-05-26 02:25:00|1800|1799.7|1800.4|1800.1|1801.1|1800.8|1799.7|1799.4|39
1653532200000|2022-05-26 02:30:00|1800.6|1800.3|1802|1801.7|1802|1801.7|1800.4|1800.1|39
1653532500000|2022-05-26 02:35:00|1801.9|1801.6|1800.6|1800.3|1802|1801.7|1800.2|1799.9|34
1653532800000|2022-05-26 02:40:00|1800.8|1800.5|1800.5|1800.2|1801.8|1801.5|1799.9|1799.6|37
1653533100000|2022-05-26 02:45:00|1800.6|1800.3|1800|1799.7|1800.9|1800.6|1799.9|1799.6|29
1653533400000|2022-05-26 02:50:00|1800.1|1799.8|1800.7|1800.4|1801|1800.7|1800.1|1799.8|17
1653533700000|2022-05-26 02:55:00|1800.6|1800.3|1800|1799.7|1801|1800.7|1799.8|1799.5|21
1653534000000|2022-05-26 03:00:00|1799.9|1799.6|1799.9|1799.6|1800.2|1799.9|1799.7|1799.4|19
1653534300000|2022-05-26 03:05:00|1799.8|1799.5|1797.1|1796.8|1799.9|1799.6|1797.1|1796.8|123
1653534600000|2022-05-26 03:10:00|1797.2|1796.9|1797.2|1796.9|1797.7|1797.4|1796.7|1796.4|184
1653534900000|2022-05-26 03:15:00|1797.3|1797|1795.4|1795.1|1797.3|1797|1795|1794.7|82
1653535200000|2022-05-26 03:20:00|1795.3|1795|1797.5|1797.2|1797.6|1797.3|1795.3|1795|42
1653535500000|2022-05-26 03:25:00|1797.6|1797.3|1798.2|1797.9|1798.5|1798.2|1796.9|1796.6|54
1653535800000|2022-05-26 03:30:00|1798.1|1797.8|1799.2|1798.9|1799.8|1799.5|1797.7|1797.4|37
1653536100000|2022-05-26 03:35:00|1799.1|1798.8|1798.7|1798.4|1799.7|1799.4|1798.6|1798.3|13
1653536400000|2022-05-26 03:40:00|1798.8|1798.5|1799.2|1798.9|1799.9|1799.6|1798.7|1798.4|14
1653536700000|2022-05-26 03:45:00|1799.3|1799|1799.6|1799.3|1799.6|1799.3|1799|1798.7|18
1653537000000|2022-05-26 03:50:00|1799.7|1799.4|1799.3|1799|1799.7|1799.4|1798.9|1798.6|15
1653537300000|2022-05-26 03:55:00|1799.2|1798.9|1800.3|1800|1800.6|1800.3|1799|1798.7|35
1653537600000|2022-05-26 04:00:00|1800.4|1800.1|1799.7|1799.4|1800.5|1800.2|1799.6|1799.3|19
1653537900000|2022-05-26 04:05:00|1799.8|1799.5|1799.4|1799.1|1800.2|1799.9|1799.2|1798.9|9
1653538200000|2022-05-26 04:10:00|1799.3|1799|1799.1|1798.8|1799.8|1799.5|1798.9|1798.6|10
1653538500000|2022-05-26 04:15:00|1799|1798.7|1799.2|1798.9|1799.4|1799.1|1798.9|1798.6|4
1653538800000|2022-05-26 04:20:00|1799.1|1798.8|1798.1|1797.8|1799.3|1799|1797.9|1797.6|23
1653539100000|2022-05-26 04:25:00|1798|1797.7|1798.3|1798|1798.5|1798.2|1797.6|1797.3|26
1653539400000|2022-05-26 04:30:00|1798.2|1797.9|1798.2|1797.9|1798.5|1798.2|1798.1|1797.8|8
1653539700000|2022-05-26 04:35:00|1798.1|1797.8|1798.8|1798.5|1798.9|1798.6|1798.1|1797.8|1
1653540000000|2022-05-26 04:40:00|1798.9|1798.6|1797.6|1797.3|1798.9|1798.6|1797.2|1796.9|10
1653540300000|2022-05-26 04:45:00|1797.5|1797.2|1797.8|1797.5|1798.2|1797.9|1797.5|1797.2|18
1653540600000|2022-05-26 04:50:00|1797.9|1797.6|1796.4|1796.1|1797.9|1797.6|1795.9|1795.6|95
1653540900000|2022-05-26 04:55:00|1796.3|1796|1796|1795.7|1796.4|1796.1|1795.5|1795.2|30
1653541200000|2022-05-26 05:00:00|1795.9|1795.6|1796.3|1796|1796.7|1796.4|1795.1|1794.8|45
1653541500000|2022-05-26 05:05:00|1796.4|1796.1|1797|1796.7|1797.2|1796.9|1795.8|1795.5|19
1653541800000|2022-05-26 05:10:00|1797.1|1796.8|1796.5|1796.2|1797.6|1797.3|1796.4|1796.1|22
1653542100000|2022-05-26 05:15:00|1796.6|1796.3|1796.9|1796.6|1797.3|1797|1795.4|1795.1|24
1653542400000|2022-05-26 05:20:00|1797|1796.7|1796.2|1795.9|1797.7|1797.4|1796.1|1795.8|20
1653542700000|2022-05-26 05:25:00|1796.3|1796|1796.8|1796.5|1796.9|1796.6|1796|1795.7|15
1653543000000|2022-05-26 05:30:00|1796.7|1796.4|1797.3|1797|1797.7|1797.4|1796.5|1796.2|71
1653543300000|2022-05-26 05:35:00|1797.4|1797.1|1796.2|1795.9|1797.6|1797.3|1796.1|1795.8|17
1653543600000|2022-05-26 05:40:00|1796.1|1795.8|1796.7|1796.4|1797.2|1796.9|1795.9|1795.6|23
1653543900000|2022-05-26 05:45:00|1796.8|1796.5|1796.7|1796.4|1797.4|1797.1|1796.5|1796.2|10
1653544200000|2022-05-26 05:50:00|1796.6|1796.3|1794.1|1793.8|1796.7|1796.4|1794|1793.7|46
1653544500000|2022-05-26 05:55:00|1794.2|1793.9|1794.6|1794.3|1795.4|1795.1|1793.1|1792.8|132
1653544800000|2022-05-26 06:00:00|1794.8|1794.5|1793.5|1793.2|1795.9|1795.6|1793.2|1792.9|99
1653545100000|2022-05-26 06:05:00|1793.4|1793.1|1793.4|1793.1|1794.4|1794.1|1792.9|1792.6|51
1653545400000|2022-05-26 06:10:00|1793.3|1793|1793.4|1793.1|1794.9|1794.6|1793.3|1793|101
1653545700000|2022-05-26 06:15:00|1793.7|1793.4|1795.3|1795|1795.4|1795.1|1793.5|1793.2|59
1653546000000|2022-05-26 06:20:00|1795.4|1795.1|1796|1795.7|1796|1795.7|1794.4|1794.1|76
1653546300000|2022-05-26 06:25:00|1795.7|1795.4|1794.7|1794.4|1796|1795.7|1794.4|1794.1|57
1653546600000|2022-05-26 06:30:00|1794.8|1794.5|1794.2|1793.9|1794.9|1794.6|1793.7|1793.4|31
1653546900000|2022-05-26 06:35:00|1794.1|1793.8|1795.2|1794.9|1796|1795.7|1794|1793.7|32
1653547200000|2022-05-26 06:40:00|1795.1|1794.8|1796|1795.7|1796.3|1796|1794.9|1794.6|18
1653547500000|2022-05-26 06:45:00|1796.1|1795.8|1796.1|1795.8|1797.1|1796.8|1795.9|1795.6|42
1653547800000|2022-05-26 06:50:00|1796|1795.7|1796.8|1796.5|1797|1796.7|1796|1795.7|28
1653548100000|2022-05-26 06:55:00|1796.9|1796.6|1797.1|1796.8|1798.1|1797.8|1796.6|1796.3|105
1653548400000|2022-05-26 07:00:00|1797|1796.7|1797.7|1797.4|1799.3|1799|1796.9|1796.6|179
1653548700000|2022-05-26 07:05:00|1797.6|1797.3|1798.5|1798.2|1799|1798.7|1797.2|1796.9|141
1653549000000|2022-05-26 07:10:00|1798.6|1798.3|1797.5|1797.2|1798.9|1798.6|1797.2|1796.9|97
1653549300000|2022-05-26 07:15:00|1797.4|1797.1|1799.3|1799|1799.8|1799.5|1797.4|1797.1|125
1653549600000|2022-05-26 07:20:00|1799.4|1799.1|1800.5|1800.2|1800.8|1800.5|1799|1798.7|143
1653549900000|2022-05-26 07:25:00|1800.6|1800.3|1800.9|1800.6|1801.2|1800.9|1800.1|1799.8|79
1653550200000|2022-05-26 07:30:00|1801|1800.7|1802.9|1802.6|1803|1802.7|1800.9|1800.6|233
1653550500000|2022-05-26 07:35:00|1803|1802.7|1805.2|1804.9|1805.2|1804.9|1802.3|1802|229
1653550800000|2022-05-26 07:40:00|1805.3|1805|1805.8|1805.5|1806.2|1805.9|1804.5|1804.2|136
1653551100000|2022-05-26 07:45:00|1805.7|1805.4|1804.6|1804.3|1806.1|1805.8|1803.8|1803.5|129
1653551400000|2022-05-26 07:50:00|1804.5|1804.2|1804.9|1804.6|1805.3|1805|1804.1|1803.8|146
1653551700000|2022-05-26 07:55:00|1804.8|1804.5|1807.5|1807.2|1807.6|1807.3|1804.8|1804.5|227
1653552000000|2022-05-26 08:00:00|1807.4|1807.1|1806.4|1806.1|1807.7|1807.4|1805.8|1805.5|149
1653552300000|2022-05-26 08:05:00|1806.3|1806|1806|1805.7|1807.1|1806.8|1805.6|1805.3|82
1653552600000|2022-05-26 08:10:00|1806.1|1805.8|1803.7|1803.4|1806.2|1805.9|1803.7|1803.4|106
1653552900000|2022-05-26 08:15:00|1803.6|1803.3|1802.3|1802|1803.7|1803.4|1802.3|1802|79
1653553200000|2022-05-26 08:20:00|1802.2|1801.9|1802|1801.7|1803.3|1803|1801.9|1801.6|56
1653553500000|2022-05-26 08:25:00|1801.9|1801.6|1800.9|1800.6|1802.3|1802|1800.6|1800.3|83
1653553800000|2022-05-26 08:30:00|1801|1800.7|1799.4|1799.1|1801.5|1801.2|1799.3|1799|200
1653554100000|2022-05-26 08:35:00|1799.3|1799|1798.2|1797.9|1799.4|1799.1|1797.6|1797.3|176
1653554400000|2022-05-26 08:40:00|1798.3|1798|1798.3|1798|1798.7|1798.4|1797.6|1797.3|73
1653554700000|2022-05-26 08:45:00|1798.2|1797.9|1797.7|1797.4|1798.5|1798.2|1796.4|1796.1|202
1653555000000|2022-05-26 08:50:00|1797.6|1797.3|1798.9|1798.6|1799.4|1799.1|1797.5|1797.2|193
1653555300000|2022-05-26 08:55:00|1799|1798.7|1799.1|1798.8|1799.4|1799.1|1798.1|1797.8|174
1653555600000|2022-05-26 09:00:00|1799.2|1798.9|1797.7|1797.4|1799.3|1799|1797.6|1797.3|125
1653555900000|2022-05-26 09:05:00|1797.6|1797.3|1798.3|1798|1798.5|1798.2|1797|1796.7|107
1653556200000|2022-05-26 09:10:00|1798.2|1797.9|1798.6|1798.3|1799.1|1798.8|1798|1797.7|122
1653556500000|2022-05-26 09:15:00|1798.7|1798.4|1799|1798.7|1799.5|1799.2|1798.5|1798.2|144
1653556800000|2022-05-26 09:20:00|1799.1|1798.8|1801.4|1801.1|1801.6|1801.3|1799|1798.7|146
1653557100000|2022-05-26 09:25:00|1801.5|1801.2|1801.3|1801|1802.9|1802.6|1801.3|1801|137
1653557400000|2022-05-26 09:30:00|1801.4|1801.1|1801.6|1801.3|1801.9|1801.6|1800.8|1800.5|73
1653557700000|2022-05-26 09:35:00|1801.7|1801.4|1802.4|1802.1|1802.6|1802.3|1801.2|1800.9|92
1653558000000|2022-05-26 09:40:00|1802.3|1802|1804.4|1804.1|1804.6|1804.3|1802|1801.7|157
1653558300000|2022-05-26 09:45:00|1804.5|1804.2|1806.4|1806.1|1806.7|1806.4|1804.3|1804|112
1653558600000|2022-05-26 09:50:00|1806.3|1806|1806.4|1806.1|1806.7|1806.4|1805.7|1805.4|70
1653558900000|2022-05-26 09:55:00|1806.3|1806|1806.3|1806|1807.3|1807|1805.9|1805.6|131
1653559200000|2022-05-26 10:00:00|1806.2|1805.9|1806.5|1806.2|1807.1|1806.8|1805.6|1805.3|187
1653559500000|2022-05-26 10:05:00|1806.6|1806.3|1807.7|1807.4|1807.7|1807.4|1805.8|1805.5|156
1653559800000|2022-05-26 10:10:00|1807.9|1807.6|1806.2|1805.9|1807.9|1807.6|1805.5|1805.2|281
1653560100000|2022-05-26 10:15:00|1806.1|1805.8|1805|1804.7|1806.1|1805.8|1804.7|1804.4|120
1653560400000|2022-05-26 10:20:00|1805.1|1804.8|1804.9|1804.6|1805.7|1805.4|1804.7|1804.4|134
1653560700000|2022-05-26 10:25:00|1804.8|1804.5|1804.1|1803.8|1805|1804.7|1803.8|1803.5|118
1653561000000|2022-05-26 10:30:00|1804.2|1803.9|1803.5|1803.2|1804.5|1804.2|1802.9|1802.6|148
1653561300000|2022-05-26 10:35:00|1803.4|1803.1|1804.1|1803.8|1804.1|1803.8|1803.3|1803|97
1653561600000|2022-05-26 10:40:00|1804|1803.7|1804.2|1803.9|1804.3|1804|1803.1|1802.8|96
1653561900000|2022-05-26 10:45:00|1804.3|1804|1805.4|1805.1|1805.7|1805.4|1804.3|1804|66
1653562200000|2022-05-26 10:50:00|1805.5|1805.2|1806.7|1806.4|1807.2|1806.9|1805.4|1805.1|190
1653562500000|2022-05-26 10:55:00|1806.8|1806.5|1807.3|1807|1808.5|1808.2|1806.6|1806.3|239
1653562800000|2022-05-26 11:00:00|1807.5|1807.2|1809.7|1809.4|1809.8|1809.5|1806.8|1806.5|284
1653563100000|2022-05-26 11:05:00|1809.6|1809.3|1809.1|1808.8|1809.7|1809.4|1808.4|1808.1|122
1653563400000|2022-05-26 11:10:00|1809.2|1808.9|1812.7|1812.4|1812.7|1812.4|1808.7|1808.4|530
1653563700000|2022-05-26 11:15:00|1812.8|1812.5|1812.9|1812.6|1813.7|1813.4|1811.5|1811.2|321
1653564000000|2022-05-26 11:20:00|1812.8|1812.5|1816.5|1816.2|1816.7|1816.4|1812.2|1811.9|670
1653564300000|2022-05-26 11:25:00|1816.6|1816.3|1818.4|1818.1|1818.9|1818.6|1815.8|1815.5|481
1653564600000|2022-05-26 11:30:00|1818.5|1818.2|1814.9|1814.6|1818.8|1818.5|1814.9|1814.6|352
1653564900000|2022-05-26 11:35:00|1814.8|1814.5|1815.7|1815.4|1815.9|1815.6|1814.1|1813.8|128
1653565200000|2022-05-26 11:40:00|1815.6|1815.3|1816.2|1815.9|1816.8|1816.5|1815.2|1814.9|324
1653565500000|2022-05-26 11:45:00|1816.1|1815.8|1818.3|1818|1818.3|1818|1815.9|1815.6|308
1653565800000|2022-05-26 11:50:00|1818.2|1817.9|1815.6|1815.3|1818.2|1817.9|1815.6|1815.3|198
1653566100000|2022-05-26 11:55:00|1815.7|1815.4|1815.3|1815|1815.7|1815.4|1814.3|1814|183
1653566400000|2022-05-26 12:00:00|1815.1|1814.8|1814|1813.7|1815.1|1814.8|1813.1|1812.8|248
1653566700000|2022-05-26 12:05:00|1813.9|1813.6|1812.7|1812.4|1814.2|1813.9|1812.5|1812.2|267
1653567000000|2022-05-26 12:10:00|1812.6|1812.3|1811.8|1811.5|1812.8|1812.5|1811.8|1811.5|240
1653567300000|2022-05-26 12:15:00|1811.7|1811.4|1810.3|1810|1811.8|1811.5|1809.4|1809.1|568
1653567600000|2022-05-26 12:20:00|1810.2|1809.9|1811.2|1810.9|1812.9|1812.6|1810.1|1809.8|411
1653567900000|2022-05-26 12:25:00|1811.3|1811|1811|1810.7|1811.6|1811.3|1810|1809.7|279
1653568200000|2022-05-26 12:30:00|1810.8|1810.5|1808.5|1808.2|1811.5|1811.2|1805|1804.7|1079
1653568500000|2022-05-26 12:35:00|1808.6|1808.3|1809.6|1809.3|1810.6|1810.3|1806.5|1806.2|537
1653568800000|2022-05-26 12:40:00|1809.7|1809.4|1813.6|1813.3|1813.6|1813.3|1809.3|1809|764
1653569100000|2022-05-26 12:45:00|1813.5|1813.2|1813|1812.7|1814.1|1813.8|1812|1811.7|550
1653569400000|2022-05-26 12:50:00|1812.9|1812.6|1813.5|1813.2|1814.2|1813.9|1811.7|1811.4|424
1653569700000|2022-05-26 12:55:00|1813.6|1813.3|1811.8|1811.5|1813.6|1813.3|1811.5|1811.2|379
1653570000000|2022-05-26 13:00:00|1811.7|1811.4|1810.2|1809.9|1812.3|1812|1810|1809.7|410
1653570300000|2022-05-26 13:05:00|1810.1|1809.8|1809.2|1808.9|1810.6|1810.3|1808.9|1808.6|463
1653570600000|2022-05-26 13:10:00|1809.1|1808.8|1809.5|1809.2|1810.1|1809.8|1808.6|1808.3|294
1653570900000|2022-05-26 13:15:00|1809.7|1809.4|1807.8|1807.5|1809.8|1809.5|1807.4|1807.1|793
1653571200000|2022-05-26 13:20:00|1807.9|1807.6|1809.7|1809.4|1810.2|1809.9|1807|1806.7|664
1653571500000|2022-05-26 13:25:00|1809.6|1809.3|1808.5|1808.2|1809.9|1809.6|1808|1807.7|799
1653571800000|2022-05-26 13:30:00|1808.4|1808.1|1821|1820.7|1821.1|1820.8|1806.8|1806.5|7811
1653572100000|2022-05-26 13:35:00|1820.8|1820.5|1821.8|1821.5|1825.7|1825.4|1819.1|1818.8|6364
1653572400000|2022-05-26 13:40:00|1821.9|1821.6|1823.7|1823.4|1826.2|1825.9|1820.2|1819.9|4676
1653572700000|2022-05-26 13:45:00|1823.9|1823.6|1824.1|1823.8|1827.2|1826.9|1820.2|1819.9|4013
1653573000000|2022-05-26 13:50:00|1824|1823.7|1827.2|1826.9|1830.1|1829.8|1824|1823.7|3125
1653573300000|2022-05-26 13:55:00|1826.9|1826.6|1829.1|1828.8|1830.4|1830.1|1825.4|1825.1|2058
1653573600000|2022-05-26 14:00:00|1829.5|1829.2|1827.2|1826.9|1830.9|1830.6|1826.7|1826.4|2644
1653573900000|2022-05-26 14:05:00|1826.9|1826.6|1829.9|1829.6|1831.8|1831.5|1826|1825.7|2430
1653574200000|2022-05-26 14:10:00|1830|1829.7|1832.8|1832.5|1833|1832.7|1828.4|1828.1|1902
1653574500000|2022-05-26 14:15:00|1832.9|1832.6|1835.6|1835.3|1835.6|1835.3|1832.7|1832.4|1995
1653574800000|2022-05-26 14:20:00|1835.7|1835.4|1836.7|1836.4|1837.4|1837.1|1834.4|1834.1|3249
1653575100000|2022-05-26 14:25:00|1836.8|1836.5|1831.3|1831|1837.3|1837|1831.3|1831|2093
1653575400000|2022-05-26 14:30:00|1831.4|1831.1|1830|1829.7|1832.3|1832|1829.1|1828.8|1983
1653575700000|2022-05-26 14:35:00|1829.7|1829.4|1834.7|1834.4|1835.5|1835.2|1829.7|1829.4|1738
1653576000000|2022-05-26 14:40:00|1834.5|1834.2|1833.3|1833|1834.7|1834.4|1832.4|1832.1|1383
1653576300000|2022-05-26 14:45:00|1833.2|1832.9|1833.8|1833.5|1834.1|1833.8|1831|1830.7|1743
1653576600000|2022-05-26 14:50:00|1833.9|1833.6|1833.8|1833.5|1835.3|1835|1832.4|1832.1|1537
1653576900000|2022-05-26 14:55:00|1833.9|1833.6|1835.5|1835.2|1835.6|1835.3|1833.6|1833.3|1088
1653577200000|2022-05-26 15:00:00|1835.6|1835.3|1835.2|1834.9|1837.7|1837.4|1834.8|1834.5|2290
1653577500000|2022-05-26 15:05:00|1835.4|1835.1|1834.1|1833.8|1835.7|1835.4|1833.1|1832.8|1293
1653577800000|2022-05-26 15:10:00|1834.2|1833.9|1835.7|1835.4|1836.4|1836.1|1834.2|1833.9|1098
1653578100000|2022-05-26 15:15:00|1835.6|1835.3|1834.4|1834.1|1836.4|1836.1|1834.2|1833.9|1215
1653578400000|2022-05-26 15:20:00|1834.3|1834|1836.4|1836.1|1836.7|1836.4|1833.9|1833.6|1261
1653578700000|2022-05-26 15:25:00|1836.3|1836|1836.7|1836.4|1837.2|1836.9|1834.8|1834.5|1468
1653579000000|2022-05-26 15:30:00|1836.8|1836.5|1833.6|1833.3|1838.4|1838.1|1833.6|1833.3|1713
1653579300000|2022-05-26 15:35:00|1833.5|1833.2|1837.2|1836.9|1837.8|1837.5|1833|1832.7|1508
1653579600000|2022-05-26 15:40:00|1837.1|1836.8|1838.6|1838.3|1838.6|1838.3|1835.9|1835.6|1506
1653579900000|2022-05-26 15:45:00|1838.7|1838.4|1836.3|1836|1838.7|1838.4|1834.8|1834.5|910
1653580200000|2022-05-26 15:50:00|1836.4|1836.1|1836.8|1836.5|1837.1|1836.8|1834.6|1834.3|750
1653580500000|2022-05-26 15:55:00|1836.7|1836.4|1837.8|1837.5|1838.6|1838.3|1836.7|1836.4|939
1653580800000|2022-05-26 16:00:00|1837.7|1837.4|1839.5|1839.2|1839.8|1839.5|1836.7|1836.4|1190
1653581100000|2022-05-26 16:05:00|1839.6|1839.3|1839.7|1839.4|1839.7|1839.4|1838.1|1837.8|1039
1653581400000|2022-05-26 16:10:00|1839.6|1839.3|1842.5|1842.2|1843.3|1843|1839.3|1839|1544
1653581700000|2022-05-26 16:15:00|1842.2|1841.9|1841.8|1841.5|1842.5|1842.2|1840.7|1840.4|1692
1653582000000|2022-05-26 16:20:00|1841.9|1841.6|1844|1843.7|1844.2|1843.9|1841.8|1841.5|1292
1653582300000|2022-05-26 16:25:00|1843.9|1843.6|1844.3|1844|1844.5|1844.2|1843|1842.7|1075
1653582600000|2022-05-26 16:30:00|1844.2|1843.9|1843.3|1843|1845.1|1844.8|1843.3|1843|1084
1653582900000|2022-05-26 16:35:00|1843.4|1843.1|1843.1|1842.8|1844|1843.7|1842.4|1842.1|806
1653583200000|2022-05-26 16:40:00|1843.2|1842.9|1842.7|1842.4|1843.7|1843.4|1841.9|1841.6|803
1653583500000|2022-05-26 16:45:00|1842.5|1842.2|1843|1842.7|1843.6|1843.3|1841.6|1841.3|1196
1653583800000|2022-05-26 16:50:00|1842.8|1842.5|1843.7|1843.4|1843.8|1843.5|1842.4|1842.1|872
1653584100000|2022-05-26 16:55:00|1843.8|1843.5|1844.5|1844.2|1844.9|1844.6|1843|1842.7|1283
1653584400000|2022-05-26 17:00:00|1844.6|1844.3|1845.8|1845.5|1846.6|1846.3|1844.3|1844|1279
1653584700000|2022-05-26 17:05:00|1845.9|1845.6|1847.8|1847.5|1847.9|1847.6|1845|1844.7|1198
1653585000000|2022-05-26 17:10:00|1847.9|1847.6|1846.4|1846.1|1848.3|1848|1843.9|1843.6|1665
1653585300000|2022-05-26 17:15:00|1846.5|1846.2|1844.3|1844|1846.5|1846.2|1843.5|1843.2|655
1653585600000|2022-05-26 17:20:00|1844.2|1843.9|1840.9|1840.6|1844.8|1844.5|1840.8|1840.5|974
1653585900000|2022-05-26 17:25:00|1840.8|1840.5|1841.4|1841.1|1843.2|1842.9|1839.9|1839.6|1183
1653586200000|2022-05-26 17:30:00|1841.5|1841.2|1843.4|1843.1|1843.9|1843.6|1840.6|1840.3|937
1653586500000|2022-05-26 17:35:00|1843.3|1843|1843.8|1843.5|1843.8|1843.5|1842.2|1841.9|1021
1653586800000|2022-05-26 17:40:00|1843.9|1843.6|1842.2|1841.9|1844.4|1844.1|1841.2|1840.9|2255
1653587100000|2022-05-26 17:45:00|1842.1|1841.8|1842|1841.7|1843.7|1843.4|1841.3|1841|968
1653587400000|2022-05-26 17:50:00|1841.9|1841.6|1842.9|1842.6|1843.3|1843|1841.2|1840.9|724
1653587700000|2022-05-26 17:55:00|1843|1842.7|1844.7|1844.4|1845.3|1845|1841.4|1841.1|1117
1653588000000|2022-05-26 18:00:00|1844.8|1844.5|1843.2|1842.9|1845.3|1845|1841.7|1841.4|1186
1653588300000|2022-05-26 18:05:00|1843|1842.7|1843.8|1843.5|1844.2|1843.9|1841|1840.7|946
1653588600000|2022-05-26 18:10:00|1844.1|1843.8|1843.5|1843.2|1844.5|1844.2|1842.3|1842|781
1653588900000|2022-05-26 18:15:00|1843.6|1843.3|1843.2|1842.9|1844.6|1844.3|1842.7|1842.4|927
1653589200000|2022-05-26 18:20:00|1843.1|1842.8|1845.6|1845.3|1845.8|1845.5|1843.1|1842.8|1126
1653589500000|2022-05-26 18:25:00|1845.7|1845.4|1843.8|1843.5|1846.2|1845.9|1843.5|1843.2|867
1653589800000|2022-05-26 18:30:00|1843.9|1843.6|1841.3|1841|1844.4|1844.1|1841.3|1841|795
1653590100000|2022-05-26 18:35:00|1841.4|1841.1|1840.9|1840.6|1841.8|1841.5|1839.2|1838.9|1450
1653590400000|2022-05-26 18:40:00|1841|1840.7|1841.6|1841.3|1841.9|1841.6|1839.4|1839.1|946
1653590700000|2022-05-26 18:45:00|1841.5|1841.2|1841.2|1840.9|1842.2|1841.9|1840.2|1839.9|774
1653591000000|2022-05-26 18:50:00|1841.1|1840.8|1841.1|1840.8|1842.6|1842.3|1840.6|1840.3|729
1653591300000|2022-05-26 18:55:00|1841|1840.7|1841.6|1841.3|1842.7|1842.4|1840.8|1840.5|803
1653591600000|2022-05-26 19:00:00|1841.7|1841.4|1838.5|1838.2|1842|1841.7|1837.3|1837|1665
1653591900000|2022-05-26 19:05:00|1838.6|1838.3|1841.2|1840.9|1842.6|1842.3|1838|1837.7|1280
1653592200000|2022-05-26 19:10:00|1841.4|1841.1|1840.3|1840|1841.4|1841.1|1839.5|1839.2|1016
1653592500000|2022-05-26 19:15:00|1840.4|1840.1|1838.6|1838.3|1840.9|1840.6|1836.5|1836.2|1831
1653592800000|2022-05-26 19:20:00|1838.7|1838.4|1837.6|1837.3|1839.2|1838.9|1836.1|1835.8|1348
1653593100000|2022-05-26 19:25:00|1837.7|1837.4|1838.8|1838.5|1840.3|1840|1837.1|1836.8|1769
1653593400000|2022-05-26 19:30:00|1838.5|1838.2|1841|1840.7|1841.3|1841|1838.4|1838.1|1665
1653593700000|2022-05-26 19:35:00|1840.9|1840.6|1842|1841.7|1842.1|1841.8|1839.5|1839.2|1823
1653594000000|2022-05-26 19:40:00|1842.1|1841.8|1843.4|1843.1|1843.7|1843.4|1841.7|1841.4|2222
1653594300000|2022-05-26 19:45:00|1843.5|1843.2|1844.4|1844.1|1844.5|1844.2|1841.5|1841.2|2737
1653594600000|2022-05-26 19:50:00|1844.9|1844.6|1838.2|1837.9|1845.5|1845.2|1838|1837.7|4384
1653594900000|2022-05-26 19:55:00|1838|1837.7|1836.8|1836.5|1838.9|1838.6|1836.1|1835.8|11334
1653595200000|2022-05-26 20:00:00|1836.6|1836.3|1835.6|1835.3|1836.9|1836.6|1835.4|1835.1|4008
1653595500000|2022-05-26 20:05:00|1835.5|1835.2|1835.1|1834.8|1835.5|1835.2|1833.9|1833.6|1392
1653595800000|2022-05-26 20:10:00|1835|1834.7|1834.7|1834.4|1836|1835.7|1834.4|1834.1|1049
1653596100000|2022-05-26 20:15:00|1834.4|1834.1|1835.2|1834.9|1836|1835.7|1834|1833.7|717
1653596400000|2022-05-26 20:20:00|1835.3|1835|1834.6|1834.3|1835.5|1835.2|1834.4|1834.1|322
1653596700000|2022-05-26 20:25:00|1834.5|1834.2|1835|1834.7|1835.4|1835.1|1834.5|1834.2|248
1653597000000|2022-05-26 20:30:00|1834.9|1834.6|1835.6|1835.3|1835.7|1835.4|1834.7|1834.4|220
1653597300000|2022-05-26 20:35:00|1835.5|1835.2|1835.4|1835.1|1835.6|1835.3|1834.8|1834.5|132
1653597600000|2022-05-26 20:40:00|1835.5|1835.2|1835.6|1835.3|1835.8|1835.5|1835|1834.7|294
1653597900000|2022-05-26 20:45:00|1835.5|1835.2|1834.7|1834.4|1835.5|1835.2|1834.4|1834.1|282
1653598200000|2022-05-26 20:50:00|1834.6|1834.3|1835.1|1834.8|1835.1|1834.8|1834.1|1833.8|97
1653598500000|2022-05-26 20:55:00|1835.2|1834.9|1835.9|1835.1|1836.2|1835.9|1835|1834.7|228
1653598800000|2022-05-26 21:00:00|1836|1835.2|1836.3|1835.5|1836.4|1835.6|1836|1835.2|0
1653599100000|2022-05-26 21:05:00|1836.7|1835.9|1837|1836.2|1837.1|1836.3|1836.4|1835.6|0
1653599400000|2022-05-26 21:10:00|1836.9|1836.1|1836.6|1835.8|1837|1836.2|1836.5|1835.7|0
1653599700000|2022-05-26 21:15:00|1836.5|1835.7|1836|1835.2|1836.6|1835.8|1836|1835.2|0
1653600000000|2022-05-26 21:20:00|1836.1|1835.3|1836.1|1835.3|1836.2|1835.4|1836|1835.2|0
1653600300000|2022-05-26 21:25:00|1836.2|1835.4|1836.2|1835.4|1836.3|1835.5|1836.1|1835.3|0
1653600600000|2022-05-26 21:30:00|1836.3|1835.5|1836.4|1835.6|1836.5|1835.7|1836.3|1835.5|0
1653600900000|2022-05-26 21:35:00|1836.5|1835.7|1836.5|1835.7|1836.5|1835.7|1836.4|1835.6|0
1653601200000|2022-05-26 21:40:00|1836.4|1835.6|1836.4|1835.6|1836.5|1835.7|1836.4|1835.6|0
1653601500000|2022-05-26 21:45:00|1836.5|1835.7|1836.3|1835.5|1836.5|1835.7|1836.3|1835.5|0
1653601800000|2022-05-26 21:50:00|1836.4|1835.6|1836.2|1835.4|1836.4|1835.6|1836|1835.2|0
1653602100000|2022-05-26 21:55:00|1836.1|1835.3|1835.5|1834.7|1836.3|1835.5|1835.5|1834.7|0
1653602400000|2022-05-26 22:00:00|1835|1834.2|1835.2|1834.9|1835.7|1835.4|1834.2|1833.9|112
1653602700000|2022-05-26 22:05:00|1835.3|1835|1836.1|1835.8|1836.2|1835.9|1835|1834.7|67
1653603000000|2022-05-26 22:10:00|1836.2|1835.9|1836.6|1836.3|1837.1|1836.8|1835.5|1835.2|145
1653603300000|2022-05-26 22:15:00|1836.7|1836.4|1837.3|1837|1837.6|1837.3|1836.5|1836.2|173
1653603600000|2022-05-26 22:20:00|1837.2|1836.9|1837.8|1837.5|1838.3|1838|1837.2|1836.9|78
1653603900000|2022-05-26 22:25:00|1837.9|1837.6|1836.9|1836.6|1838.3|1838|1836.8|1836.5|77
1653604200000|2022-05-26 22:30:00|1837|1836.7|1836.3|1836|1837.6|1837.3|1836.1|1835.8|33
1653604500000|2022-05-26 22:35:00|1836.2|1835.9|1835.9|1835.6|1836.6|1836.3|1835.9|1835.6|43
1653604800000|2022-05-26 22:40:00|1836|1835.7|1837.1|1836.8|1837.2|1836.9|1835.9|1835.6|44
1653605100000|2022-05-26 22:45:00|1837.2|1836.9|1836.4|1836.1|1837.2|1836.9|1836.1|1835.8|36
1653605400000|2022-05-26 22:50:00|1836.3|1836|1836.4|1836.1|1836.9|1836.6|1836.1|1835.8|14
1653605700000|2022-05-26 22:55:00|1836.2|1835.9|1836.2|1835.9|1836.5|1836.2|1835.8|1835.5|17
1653606000000|2022-05-26 23:00:00|1836.3|1836|1835.8|1835.5|1836.3|1836|1835.6|1835.3|21
1653606300000|2022-05-26 23:05:00|1835.9|1835.6|1836.8|1836.5|1836.9|1836.6|1835.8|1835.5|7
1653606600000|2022-05-26 23:10:00|1836.9|1836.6|1836.6|1836.3|1837.2|1836.9|1836.4|1836.1|18
1653606900000|2022-05-26 23:15:00|1836.5|1836.2|1836.2|1835.9|1837.1|1836.8|1836|1835.7|6
1653607200000|2022-05-26 23:20:00|1836.1|1835.8|1836.8|1836.5|1836.9|1836.6|1836.1|1835.8|24
1653607500000|2022-05-26 23:25:00|1836.9|1836.6|1837.5|1837.2|1837.6|1837.3|1836.9|1836.6|23
1653607800000|2022-05-26 23:30:00|1837.4|1837.1|1838.1|1837.8|1838.1|1837.8|1837.3|1837|29
1653608100000|2022-05-26 23:35:00|1838.2|1837.9|1838.8|1838.5|1838.8|1838.5|1837.9|1837.6|46
1653608400000|2022-05-26 23:40:00|1838.9|1838.6|1838.5|1838.2|1839|1838.7|1838.3|1838|12
1653608700000|2022-05-26 23:45:00|1838.6|1838.3|1838.9|1838.6|1839.6|1839.3|1838.6|1838.3|78
1653609000000|2022-05-26 23:50:00|1839|1838.7|1839.1|1838.8|1839.3|1839|1838.4|1838.1|45
1653609300000|2022-05-26 23:55:00|1839|1838.7|1838.6|1838.3|1839.3|1839|1838.5|1838.2|44
1653609600000|2022-05-27 00:00:00|1838.5|1838.2|1838.2|1837.9|1839.1|1838.8|1837.4|1837.1|85
1653609900000|2022-05-27 00:05:00|1838.3|1838|1837.9|1837.6|1839.1|1838.8|1837.6|1837.3|47
1653610200000|2022-05-27 00:10:00|1837.8|1837.5|1837.1|1836.8|1838|1837.7|1836.6|1836.3|75
1653610500000|2022-05-27 00:15:00|1837.2|1836.9|1838|1837.7|1838.2|1837.9|1836.7|1836.4|48
1653610800000|2022-05-27 00:20:00|1838.1|1837.8|1837.7|1837.4|1838.3|1838|1837.5|1837.2|24
1653611100000|2022-05-27 00:25:00|1837.8|1837.5|1837.8|1837.5|1838|1837.7|1837.5|1837.2|7
1653611400000|2022-05-27 00:30:00|1837.9|1837.6|1838|1837.7|1838.5|1838.2|1837.6|1837.3|5
1653611700000|2022-05-27 00:35:00|1837.9|1837.6|1836.3|1836|1838.2|1837.9|1835.8|1835.5|217
1653612000000|2022-05-27 00:40:00|1836.2|1835.9|1832.2|1831.9|1836.3|1836|1831.9|1831.6|292
1653612300000|2022-05-27 00:45:00|1832|1831.7|1831.3|1831|1832.6|1832.3|1830.8|1830.5|192
1653612600000|2022-05-27 00:50:00|1831.4|1831.1|1833.3|1833|1833.8|1833.5|1831.3|1831|60
1653612900000|2022-05-27 00:55:00|1833.4|1833.1|1834.1|1833.8|1834.6|1834.3|1833.1|1832.8|59
1653613200000|2022-05-27 01:00:00|1834.2|1833.9|1834.4|1834.1|1835|1834.7|1833.8|1833.5|28
1653613500000|2022-05-27 01:05:00|1834.5|1834.2|1834|1833.7|1834.9|1834.6|1834|1833.7|58
1653613800000|2022-05-27 01:10:00|1834.1|1833.8|1835.2|1834.9|1835.2|1834.9|1833.2|1832.9|61
1653614100000|2022-05-27 01:15:00|1835.3|1835|1836.4|1836.1|1836.4|1836.1|1834.7|1834.4|44
1653614400000|2022-05-27 01:20:00|1836.5|1836.2|1836.1|1835.8|1836.6|1836.3|1835.3|1835|22
1653614700000|2022-05-27 01:25:00|1836|1835.7|1834.9|1834.6|1836.2|1835.9|1834.7|1834.4|32
1653615000000|2022-05-27 01:30:00|1835|1834.7|1836.1|1835.8|1836.1|1835.8|1834.1|1833.8|34
1653615300000|2022-05-27 01:35:00|1836|1835.7|1833.5|1833.2|1836.5|1836.2|1833.1|1832.8|58
1653615600000|2022-05-27 01:40:00|1833.6|1833.3|1834.5|1834.2|1834.6|1834.3|1833.2|1832.9|14
1653615900000|2022-05-27 01:45:00|1834.4|1834.1|1834.7|1834.4|1835.1|1834.8|1833.7|1833.4|53
1653616200000|2022-05-27 01:50:00|1834.8|1834.5|1836|1835.7|1836.7|1836.4|1834.7|1834.4|39
1653616500000|2022-05-27 01:55:00|1835.9|1835.6|1835.6|1835.3|1836.4|1836.1|1834.9|1834.6|34
1653616800000|2022-05-27 02:00:00|1835.5|1835.2|1835.7|1835.4|1835.8|1835.5|1834.9|1834.6|16
1653617100000|2022-05-27 02:05:00|1835.8|1835.5|1835.4|1835.1|1836.4|1836.1|1834.7|1834.4|16
1653617400000|2022-05-27 02:10:00|1835.5|1835.2|1834.4|1834.1|1835.7|1835.4|1834.3|1834|18
1653617700000|2022-05-27 02:15:00|1834.5|1834.2|1834.3|1834|1834.9|1834.6|1833.7|1833.4|45
1653618000000|2022-05-27 02:20:00|1834.4|1834.1|1834.9|1834.6|1834.9|1834.6|1834.3|1834|15
1653618300000|2022-05-27 02:25:00|1835|1834.7|1834|1833.7|1835.1|1834.8|1834|1833.7|10
1653618600000|2022-05-27 02:30:00|1834.1|1833.8|1834.3|1834|1834.7|1834.4|1833.9|1833.6|13
1653618900000|2022-05-27 02:35:00|1834.4|1834.1|1835|1834.7|1835.1|1834.8|1833.7|1833.4|18
1653619200000|2022-05-27 02:40:00|1835.1|1834.8|1834.1|1833.8|1835.1|1834.8|1834|1833.7|8
1653619500000|2022-05-27 02:45:00|1834|1833.7|1834.1|1833.8|1834.5|1834.2|1833.6|1833.3|28
1653619800000|2022-05-27 02:50:00|1834|1833.7|1833.6|1833.3|1834.2|1833.9|1833.6|1833.3|16
1653620100000|2022-05-27 02:55:00|1833.7|1833.4|1833.6|1833.3|1834.1|1833.8|1833.3|1833|11
1653620400000|2022-05-27 03:00:00|1833.7|1833.4|1834.4|1834.1|1834.5|1834.2|1833.6|1833.3|10
1653620700000|2022-05-27 03:05:00|1834.5|1834.2|1835.3|1835|1835.4|1835.1|1834.3|1834|20
1653621000000|2022-05-27 03:10:00|1835.1|1834.8|1835|1834.7|1835.3|1835|1834.5|1834.2|21
1653621300000|2022-05-27 03:15:00|1834.9|1834.6|1835.5|1835.2|1835.7|1835.4|1834.7|1834.4|11
1653621600000|2022-05-27 03:20:00|1835.6|1835.3|1836|1835.7|1836.7|1836.4|1835.6|1835.3|15
1653621900000|2022-05-27 03:25:00|1836.1|1835.8|1837.1|1836.8|1837.3|1837|1835.9|1835.6|24
1653622200000|2022-05-27 03:30:00|1837|1836.7|1836.5|1836.2|1837|1836.7|1836.2|1835.9|23
1653622500000|2022-05-27 03:35:00|1836.4|1836.1|1835.5|1835.2|1836.4|1836.1|1835.5|1835.2|18
1653622800000|2022-05-27 03:40:00|1835.6|1835.3|1836.1|1835.8|1836.2|1835.9|1835.5|1835.2|11
1653623100000|2022-05-27 03:45:00|1836|1835.7|1836.3|1836|1836.5|1836.2|1835.9|1835.6|8
1653623400000|2022-05-27 03:50:00|1836.4|1836.1|1835.5|1835.2|1836.5|1836.2|1835|1834.7|13
1653623700000|2022-05-27 03:55:00|1835.6|1835.3|1835|1834.7|1836|1835.7|1834.9|1834.6|11
1653624000000|2022-05-27 04:00:00|1835.1|1834.8|1835.4|1835.1|1835.5|1835.2|1834.9|1834.6|16
1653624300000|2022-05-27 04:05:00|1835.5|1835.2|1836.3|1836|1836.3|1836|1835.4|1835.1|10
1653624600000|2022-05-27 04:10:00|1836.2|1835.9|1836.8|1836.5|1837.1|1836.8|1836.2|1835.9|26
1653624900000|2022-05-27 04:15:00|1836.9|1836.6|1837.1|1836.8|1837.1|1836.8|1836.7|1836.4|5
1653625200000|2022-05-27 04:20:00|1837|1836.7|1836.6|1836.3|1837|1836.7|1836.5|1836.2|13
1653625500000|2022-05-27 04:25:00|1836.5|1836.2|1836.7|1836.4|1836.9|1836.6|1836.4|1836.1|9
1653625800000|2022-05-27 04:30:00|1836.8|1836.5|1836.8|1836.5|1837.6|1837.3|1836.3|1836|13
1653626100000|2022-05-27 04:35:00|1836.9|1836.6|1836.7|1836.4|1837|1836.7|1836.6|1836.3|3
1653626400000|2022-05-27 04:40:00|1836.8|1836.5|1837.3|1837|1837.4|1837.1|1836.6|1836.3|3
1653626700000|2022-05-27 04:45:00|1837.2|1836.9|1837|1836.7|1837.6|1837.3|1836.9|1836.6|18
1653627000000|2022-05-27 04:50:00|1837.1|1836.8|1836.6|1836.3|1837.3|1837|1836.5|1836.2|13
1653627300000|2022-05-27 04:55:00|1836.7|1836.4|1836.4|1836.1|1836.8|1836.5|1836.3|1836|4
1653627600000|2022-05-27 05:00:00|1836.3|1836|1836.5|1836.2|1836.8|1836.5|1836.1|1835.8|16
1653627900000|2022-05-27 05:05:00|1836.4|1836.1|1836.3|1836|1837.1|1836.8|1836|1835.7|12
1653628200000|2022-05-27 05:10:00|1836.2|1835.9|1837|1836.7|1837.1|1836.8|1836.2|1835.9|13
1653628500000|2022-05-27 05:15:00|1836.9|1836.6|1836.9|1836.6|1837.4|1837.1|1836.7|1836.4|9
1653628800000|2022-05-27 05:20:00|1836.8|1836.5|1836|1835.7|1837|1836.7|1835.9|1835.6|13
1653629100000|2022-05-27 05:25:00|1835.9|1835.6|1836.6|1836.3|1836.7|1836.4|1835.9|1835.6|12
1653629400000|2022-05-27 05:30:00|1836.5|1836.2|1835.9|1835.6|1836.9|1836.6|1835.8|1835.5|11
1653629700000|2022-05-27 05:35:00|1836|1835.7|1835.6|1835.3|1836.3|1836|1835.5|1835.2|24
1653630000000|2022-05-27 05:40:00|1835.7|1835.4|1835.4|1835.1|1835.8|1835.5|1835|1834.7|13
1653630300000|2022-05-27 05:45:00|1835.3|1835|1834.3|1834|1835.5|1835.2|1833.8|1833.5|32
1653630600000|2022-05-27 05:50:00|1834.4|1834.1|1833.7|1833.4|1834.6|1834.3|1833.7|1833.4|41
1653630900000|2022-05-27 05:55:00|1833.6|1833.3|1835.2|1834.9|1835.3|1835|1833.4|1833.1|39
1653631200000|2022-05-27 06:00:00|1835.1|1834.8|1835.1|1834.8|1835.2|1834.9|1833.7|1833.4|135
1653631500000|2022-05-27 06:05:00|1835.2|1834.9|1833.8|1833.5|1835.4|1835.1|1833|1832.7|81
1653631800000|2022-05-27 06:10:00|1834|1833.7|1834.5|1834.2|1835.1|1834.8|1833.5|1833.2|46
1653632100000|2022-05-27 06:15:00|1834.4|1834.1|1834.3|1834|1835.5|1835.2|1834.3|1834|51
1653632400000|2022-05-27 06:20:00|1834.4|1834.1|1834.5|1834.2|1835.3|1835|1834.2|1833.9|25
1653632700000|2022-05-27 06:25:00|1834.4|1834.1|1835.1|1834.8|1835.3|1835|1833.4|1833.1|23
1653633000000|2022-05-27 06:30:00|1835|1834.7|1835.1|1834.8|1835.2|1834.9|1834|1833.7|36
1653633300000|2022-05-27 06:35:00|1835|1834.7|1835.2|1834.9|1835.8|1835.5|1835|1834.7|39
1653633600000|2022-05-27 06:40:00|1835.3|1835|1835.2|1834.9|1835.3|1835|1834.1|1833.8|86
1653633900000|2022-05-27 06:45:00|1835.1|1834.8|1835.6|1835.3|1836|1835.7|1834.9|1834.6|36
1653634200000|2022-05-27 06:50:00|1835.5|1835.2|1837.8|1837.5|1837.8|1837.5|1835.5|1835.2|98
1653634500000|2022-05-27 06:55:00|1837.9|1837.6|1838.7|1838.4|1838.9|1838.6|1837.5|1837.2|75
1653634800000|2022-05-27 07:00:00|1838.8|1838.5|1838.9|1838.6|1839.7|1839.4|1837.6|1837.3|335
1653635100000|2022-05-27 07:05:00|1839|1838.7|1838.3|1838|1839|1838.7|1837.4|1837.1|134
1653635400000|2022-05-27 07:10:00|1838.1|1837.8|1837.5|1837.2|1840.1|1839.8|1836|1835.7|225
1653635700000|2022-05-27 07:15:00|1837.4|1837.1|1835.3|1835|1837.8|1837.5|1835|1834.7|196
1653636000000|2022-05-27 07:20:00|1835.4|1835.1|1835.9|1835.6|1836.5|1836.2|1835.1|1834.8|115
1653636300000|2022-05-27 07:25:00|1835.7|1835.4|1836.7|1836.4|1837.6|1837.3|1835.4|1835.1|132
1653636600000|2022-05-27 07:30:00|1836.8|1836.5|1836.8|1836.5|1837.9|1837.6|1835.9|1835.6|84
1653636900000|2022-05-27 07:35:00|1836.9|1836.6|1837.2|1836.9|1838.2|1837.9|1836.8|1836.5|146
1653637200000|2022-05-27 07:40:00|1837.1|1836.8|1836.7|1836.4|1837.5|1837.2|1835.8|1835.5|122
1653637500000|2022-05-27 07:45:00|1836.8|1836.5|1836.4|1836.1|1837.3|1837|1836|1835.7|44
1653637800000|2022-05-27 07:50:00|1836.5|1836.2|1838.1|1837.8|1838.7|1838.4|1836.2|1835.9|119
1653638100000|2022-05-27 07:55:00|1838.2|1837.9|1836.9|1836.6|1838.3|1838|1836.6|1836.3|68
1653638400000|2022-05-27 08:00:00|1836.8|1836.5|1836.5|1836.2|1837.1|1836.8|1835.8|1835.5|90
1653638700000|2022-05-27 08:05:00|1836.4|1836.1|1837.8|1837.5|1838.3|1838|1836|1835.7|179
1653639000000|2022-05-27 08:10:00|1837.9|1837.6|1838.1|1837.8|1838.5|1838.2|1836.5|1836.2|208
1653639300000|2022-05-27 08:15:00|1838.2|1837.9|1838.1|1837.8|1839.7|1839.4|1837.4|1837.1|270
1653639600000|2022-05-27 08:20:00|1838|1837.7|1839.9|1839.6|1840|1839.7|1837.9|1837.6|270
1653639900000|2022-05-27 08:25:00|1840|1839.7|1841.3|1841|1841.5|1841.2|1839.6|1839.3|352
1653640200000|2022-05-27 08:30:00|1841.4|1841.1|1843|1842.7|1843.3|1843|1841.4|1841.1|267
1653640500000|2022-05-27 08:35:00|1843.1|1842.8|1841.9|1841.6|1843.6|1843.3|1841.8|1841.5|80
1653640800000|2022-05-27 08:40:00|1842|1841.7|1841.6|1841.3|1842.6|1842.3|1841.4|1841.1|70
1653641100000|2022-05-27 08:45:00|1841.7|1841.4|1841|1840.7|1841.7|1841.4|1840.6|1840.3|169
1653641400000|2022-05-27 08:50:00|1840.9|1840.6|1841.2|1840.9|1841.6|1841.3|1840.4|1840.1|146
1653641700000|2022-05-27 08:55:00|1841.3|1841|1842.4|1842.1|1842.6|1842.3|1841.1|1840.8|107
1653642000000|2022-05-27 09:00:00|1842.3|1842|1840.1|1839.8|1842.4|1842.1|1840|1839.7|143
1653642300000|2022-05-27 09:05:00|1840|1839.7|1840.4|1840.1|1840.9|1840.6|1839.7|1839.4|103
1653642600000|2022-05-27 09:10:00|1840.3|1840|1839.5|1839.2|1840.6|1840.3|1839.5|1839.2|72
1653642900000|2022-05-27 09:15:00|1839.4|1839.1|1840.6|1840.3|1840.8|1840.5|1839.4|1839.1|60
1653643200000|2022-05-27 09:20:00|1840.5|1840.2|1840.4|1840.1|1841|1840.7|1840|1839.7|50
1653643500000|2022-05-27 09:25:00|1840.5|1840.2|1842.1|1841.8|1842.5|1842.2|1840.4|1840.1|139
1653643800000|2022-05-27 09:30:00|1842|1841.7|1841.9|1841.6|1842.6|1842.3|1841.1|1840.8|84
1653644100000|2022-05-27 09:35:00|1842|1841.7|1842.6|1842.3|1842.7|1842.4|1841.6|1841.3|160
1653644400000|2022-05-27 09:40:00|1842.5|1842.2|1843|1842.7|1843.3|1843|1842.2|1841.9|141
1653644700000|2022-05-27 09:45:00|1843.1|1842.8|1843.6|1843.3|1843.7|1843.4|1842|1841.7|124
1653645000000|2022-05-27 09:50:00|1843.5|1843.2|1844.6|1844.3|1844.6|1844.3|1843.5|1843.2|172
1653645300000|2022-05-27 09:55:00|1844.5|1844.2|1844.6|1844.3|1846.2|1845.9|1844.5|1844.2|338
1653645600000|2022-05-27 10:00:00|1844.5|1844.2|1843.9|1843.6|1844.5|1844.2|1842.6|1842.3|412
1653645900000|2022-05-27 10:05:00|1843.8|1843.5|1842.1|1841.8|1843.9|1843.6|1841.9|1841.6|172
1653646200000|2022-05-27 10:10:00|1842|1841.7|1843.5|1843.2|1843.8|1843.5|1842|1841.7|149
1653646500000|2022-05-27 10:15:00|1843.6|1843.3|1842.5|1842.2|1844|1843.7|1842.5|1842.2|68
1653646800000|2022-05-27 10:20:00|1842.4|1842.1|1842.7|1842.4|1842.9|1842.6|1841.9|1841.6|91
1653647100000|2022-05-27 10:25:00|1842.6|1842.3|1842.7|1842.4|1843.2|1842.9|1842.4|1842.1|44
1653647400000|2022-05-27 10:30:00|1842.6|1842.3|1842.7|1842.4|1843|1842.7|1842.2|1841.9|81
1653647700000|2022-05-27 10:35:00|1842.6|1842.3|1842.9|1842.6|1843.1|1842.8|1842.1|1841.8|149
1653648000000|2022-05-27 10:40:00|1843|1842.7|1842.8|1842.5|1843.6|1843.3|1842.3|1842|80
1653648300000|2022-05-27 10:45:00|1842.7|1842.4|1842|1841.7|1842.9|1842.6|1841.9|1841.6|53
1653648600000|2022-05-27 10:50:00|1842.1|1841.8|1843.6|1843.3|1844.1|1843.8|1841.5|1841.2|117
1653648900000|2022-05-27 10:55:00|1843.7|1843.4|1844.4|1844.1|1844.5|1844.2|1842.9|1842.6|87
1653649200000|2022-05-27 11:00:00|1844.3|1844|1842.6|1842.3|1844.3|1844|1842.6|1842.3|123
1653649500000|2022-05-27 11:05:00|1842.7|1842.4|1843.2|1842.9|1843.8|1843.5|1842.3|1842|106
1653649800000|2022-05-27 11:10:00|1843.3|1843|1843.2|1842.9|1843.7|1843.4|1842.5|1842.2|34
1653650100000|2022-05-27 11:15:00|1843.3|1843|1842.4|1842.1|1843.7|1843.4|1841.8|1841.5|246
1653650400000|2022-05-27 11:20:00|1842.3|1842|1841.7|1841.4|1842.7|1842.4|1841.5|1841.2|309
1653650700000|2022-05-27 11:25:00|1841.6|1841.3|1842.9|1842.6|1843.1|1842.8|1841.5|1841.2|158
1653651000000|2022-05-27 11:30:00|1842.8|1842.5|1842.1|1841.8|1843|1842.7|1841.5|1841.2|125
1653651300000|2022-05-27 11:35:00|1842.2|1841.9|1841.6|1841.3|1842.8|1842.5|1841.5|1841.2|233
1653651600000|2022-05-27 11:40:00|1841.5|1841.2|1843|1842.7|1843.3|1843|1841.3|1841|96
1653651900000|2022-05-27 11:45:00|1842.9|1842.6|1841.1|1840.8|1843|1842.7|1840.9|1840.6|87
1653652200000|2022-05-27 11:50:00|1841|1840.7|1839.9|1839.6|1841.2|1840.9|1839.2|1838.9|377
1653652500000|2022-05-27 11:55:00|1840|1839.7|1839|1838.7|1840|1839.7|1838.6|1838.3|237
1653652800000|2022-05-27 12:00:00|1838.9|1838.6|1840.9|1840.6|1840.9|1840.6|1838.3|1838|412
1653653100000|2022-05-27 12:05:00|1840.7|1840.4|1842.7|1842.4|1842.7|1842.4|1840.7|1840.4|493
1653653400000|2022-05-27 12:10:00|1842.6|1842.3|1842.2|1841.9|1843.3|1843|1841.8|1841.5|271
1653653700000|2022-05-27 12:15:00|1842.1|1841.8|1840.9|1840.6|1842.1|1841.8|1840.7|1840.4|227
1653654000000|2022-05-27 12:20:00|1841.1|1840.8|1841.8|1841.5|1842.3|1842|1840.2|1839.9|490
1653654300000|2022-05-27 12:25:00|1841.9|1841.6|1840.8|1840.5|1842|1841.7|1840.6|1840.3|239
1653654600000|2022-05-27 12:30:00|1840.7|1840.4|1844.4|1844.1|1845|1844.7|1839.1|1838.8|1190
1653654900000|2022-05-27 12:35:00|1844.5|1844.2|1847.7|1847.4|1848.2|1847.9|1843.6|1843.3|1740
1653655200000|2022-05-27 12:40:00|1847.6|1847.3|1847.3|1847|1847.7|1847.4|1846.2|1845.9|559
1653655500000|2022-05-27 12:45:00|1847.4|1847.1|1850.6|1850.3|1850.7|1850.4|1847.4|1847.1|771
1653655800000|2022-05-27 12:50:00|1850.7|1850.4|1849.1|1848.8|1850.7|1850.4|1848.6|1848.3|503
1653656100000|2022-05-27 12:55:00|1849.2|1848.9|1849.6|1849.3|1849.7|1849.4|1848.7|1848.4|277
1653656400000|2022-05-27 13:00:00|1849.9|1849.6|1849.3|1849|1850.6|1850.3|1849|1848.7|482
1653656700000|2022-05-27 13:05:00|1849.2|1848.9|1849.7|1849.4|1850.6|1850.3|1849.2|1848.9|418
1653657000000|2022-05-27 13:10:00|1849.9|1849.6|1849.4|1849.1|1850.1|1849.8|1848.6|1848.3|428
1653657300000|2022-05-27 13:15:00|1849.3|1849|1847.6|1847.3|1849.9|1849.6|1847.3|1847|405
1653657600000|2022-05-27 13:20:00|1847.7|1847.4|1846.9|1846.6|1848|1847.7|1846.6|1846.3|350
1653657900000|2022-05-27 13:25:00|1847|1846.7|1847.2|1846.9|1848.1|1847.8|1846.8|1846.5|610
1653658200000|2022-05-27 13:30:00|1847|1846.7|1851.7|1851.4|1856|1855.7|1843.8|1843.5|6656
1653658500000|2022-05-27 13:35:00|1851.6|1851.3|1854.5|1854.2|1855.5|1855.2|1850.4|1850.1|3847
1653658800000|2022-05-27 13:40:00|1854.6|1854.3|1851.5|1851.2|1856.8|1856.5|1851.1|1850.8|4229
1653659100000|2022-05-27 13:45:00|1851.8|1851.5|1857.3|1857|1857.6|1857.3|1851.4|1851.1|5987
1653659400000|2022-05-27 13:50:00|1857.5|1857.2|1862.1|1861.8|1862.3|1862|1855.7|1855.4|3277
1653659700000|2022-05-27 13:55:00|1862.2|1861.9|1862.3|1862|1865.4|1865.1|1861.4|1861.1|4146
1653660000000|2022-05-27 14:00:00|1862.4|1862.1|1860.5|1860.2|1863|1862.7|1859.6|1859.3|2725
1653660300000|2022-05-27 14:05:00|1860.6|1860.3|1862.3|1862|1862.7|1862.4|1859.4|1859.1|2307
1653660600000|2022-05-27 14:10:00|1862.2|1861.9|1863.2|1862.9|1864.8|1864.5|1861.2|1860.9|2030
1653660900000|2022-05-27 14:15:00|1863.1|1862.8|1863.3|1863|1864.8|1864.5|1861.5|1861.2|1659
1653661200000|2022-05-27 14:20:00|1863.2|1862.9|1865.4|1865.1|1867.1|1866.8|1863.2|1862.9|1317
1653661500000|2022-05-27 14:25:00|1865.6|1865.3|1865.9|1865.6|1865.9|1865.6|1863.6|1863.3|1582
1653661800000|2022-05-27 14:30:00|1866.1|1865.8|1866|1865.7|1867.3|1867|1864.6|1864.3|1271
1653662100000|2022-05-27 14:35:00|1866.1|1865.8|1867|1866.7|1868.4|1868.1|1865.8|1865.5|1381
1653662400000|2022-05-27 14:40:00|1867.1|1866.8|1865.2|1864.9|1867.5|1867.2|1864.6|1864.3|1844
1653662700000|2022-05-27 14:45:00|1865.1|1864.8|1864.9|1864.6|1865.6|1865.3|1862.2|1861.9|1741
1653663000000|2022-05-27 14:50:00|1864.8|1864.5|1866|1865.7|1866.6|1866.3|1864.6|1864.3|1380
1653663300000|2022-05-27 14:55:00|1865.9|1865.6|1862.6|1862.3|1866.5|1866.2|1862.1|1861.8|1450
1653663600000|2022-05-27 15:00:00|1862.7|1862.4|1861.7|1861.4|1863.8|1863.5|1859.6|1859.3|2236
1653663900000|2022-05-27 15:05:00|1861.8|1861.5|1865.5|1865.2|1865.5|1865.2|1860.4|1860.1|2567
1653664200000|2022-05-27 15:10:00|1865.4|1865.1|1867.4|1867.1|1867.8|1867.5|1864.8|1864.5|1401
1653664500000|2022-05-27 15:15:00|1867.3|1867|1869.3|1869|1869.5|1869.2|1866.8|1866.5|1201
1653664800000|2022-05-27 15:20:00|1869.4|1869.1|1869|1868.7|1870.2|1869.9|1868.1|1867.8|1166
1653665100000|2022-05-27 15:25:00|1869.1|1868.8|1869|1868.7|1869.5|1869.2|1867.1|1866.8|1449
1653665400000|2022-05-27 15:30:00|1869.1|1868.8|1870.7|1870.4|1872.3|1872|1869|1868.7|1723
1653665700000|2022-05-27 15:35:00|1870.6|1870.3|1871|1870.7|1871.7|1871.4|1869.6|1869.3|1243
1653666000000|2022-05-27 15:40:00|1870.9|1870.6|1870.9|1870.6|1872.3|1872|1870.5|1870.2|1538
1653666300000|2022-05-27 15:45:00|1871|1870.7|1872.8|1872.5|1873.4|1873.1|1870.7|1870.4|1208
1653666600000|2022-05-27 15:50:00|1872.7|1872.4|1873.7|1873.4|1874.1|1873.8|1872.7|1872.4|1180
1653666900000|2022-05-27 15:55:00|1873.8|1873.5|1874.2|1873.9|1874.4|1874.1|1873.2|1872.9|814
1653667200000|2022-05-27 16:00:00|1874.3|1874|1874.8|1874.5|1876.1|1875.8|1874|1873.7|1509
1653667500000|2022-05-27 16:05:00|1874.9|1874.6|1875.4|1875.1|1875.8|1875.5|1873.5|1873.2|1165
1653667800000|2022-05-27 16:10:00|1875.5|1875.2|1875.7|1875.4|1876.6|1876.3|1875.2|1874.9|882
1653668100000|2022-05-27 16:15:00|1875.6|1875.3|1874.6|1874.3|1875.8|1875.5|1872.5|1872.2|1302
1653668400000|2022-05-27 16:20:00|1874.5|1874.2|1873|1872.7|1875.9|1875.6|1873|1872.7|1209
1653668700000|2022-05-27 16:25:00|1872.9|1872.6|1874.6|1874.3|1875|1874.7|1872.8|1872.5|878
1653669000000|2022-05-27 16:30:00|1874.7|1874.4|1872.6|1872.3|1874.9|1874.6|1872.4|1872.1|1079
1653669300000|2022-05-27 16:35:00|1872.7|1872.4|1874.4|1874.1|1874.7|1874.4|1871.8|1871.5|825
1653669600000|2022-05-27 16:40:00|1874.3|1874|1875.3|1875|1875.7|1875.4|1873.9|1873.6|887
1653669900000|2022-05-27 16:45:00|1875.4|1875.1|1872.7|1872.4|1875.6|1875.3|1872.7|1872.4|626
1653670200000|2022-05-27 16:50:00|1872.9|1872.6|1875.1|1874.8|1875.3|1875|1872.1|1871.8|649
1653670500000|2022-05-27 16:55:00|1875|1874.7|1875.9|1875.6|1876.6|1876.3|1875|1874.7|626
1653670800000|2022-05-27 17:00:00|1876|1875.7|1876.4|1876.1|1876.9|1876.6|1875|1874.7|854
1653671100000|2022-05-27 17:05:00|1876.3|1876|1876.8|1876.5|1877.1|1876.8|1875.5|1875.2|842
1653671400000|2022-05-27 17:10:00|1876.9|1876.6|1876|1875.7|1877.3|1877|1875.7|1875.4|809
1653671700000|2022-05-27 17:15:00|1875.9|1875.6|1876.1|1875.8|1876.4|1876.1|1875|1874.7|758
1653672000000|2022-05-27 17:20:00|1876.3|1876|1875.7|1875.4|1876.4|1876.1|1874|1873.7|953
1653672300000|2022-05-27 17:25:00|1875.8|1875.5|1876.6|1876.3|1877|1876.7|1875.2|1874.9|838
1653672600000|2022-05-27 17:30:00|1876.7|1876.4|1876.3|1876|1877.6|1877.3|1876|1875.7|909
1653672900000|2022-05-27 17:35:00|1876.4|1876.1|1876|1875.7|1877.5|1877.2|1875.9|1875.6|869
1653673200000|2022-05-27 17:40:00|1875.9|1875.6|1875.4|1875.1|1876.4|1876.1|1874.6|1874.3|687
1653673500000|2022-05-27 17:45:00|1875.5|1875.2|1875.8|1875.5|1876.6|1876.3|1875|1874.7|626
1653673800000|2022-05-27 17:50:00|1875.7|1875.4|1876.8|1876.5|1877.1|1876.8|1875.7|1875.4|557
1653674100000|2022-05-27 17:55:00|1876.6|1876.3|1877.1|1876.8|1877.3|1877|1876.2|1875.9|500
1653674400000|2022-05-27 18:00:00|1877.2|1876.9|1878.3|1878|1878.8|1878.5|1876.5|1876.2|959
1653674700000|2022-05-27 18:05:00|1878.2|1877.9|1879.3|1879|1879.4|1879.1|1877.1|1876.8|1102
1653675000000|2022-05-27 18:10:00|1879.4|1879.1|1879|1878.7|1879.5|1879.2|1878.4|1878.1|727
1653675300000|2022-05-27 18:15:00|1879.1|1878.8|1880.3|1880|1880.5|1880.2|1879|1878.7|989
1653675600000|2022-05-27 18:20:00|1880.2|1879.9|1880.5|1880.2|1881.1|1880.8|1879.9|1879.6|879
1653675900000|2022-05-27 18:25:00|1880.6|1880.3|1879.6|1879.3|1880.9|1880.6|1879.2|1878.9|738
1653676200000|2022-05-27 18:30:00|1879.7|1879.4|1880.6|1880.3|1880.7|1880.4|1879.5|1879.2|957
1653676500000|2022-05-27 18:35:00|1880.5|1880.2|1880.1|1879.8|1881|1880.7|1879|1878.7|1006
1653676800000|2022-05-27 18:40:00|1880.2|1879.9|1879.9|1879.6|1880.7|1880.4|1878.8|1878.5|948
1653677100000|2022-05-27 18:45:00|1880|1879.7|1880.1|1879.8|1880.7|1880.4|1879.3|1879|710
1653677400000|2022-05-27 18:50:00|1880|1879.7|1880.3|1880|1880.8|1880.5|1879.7|1879.4|896
1653677700000|2022-05-27 18:55:00|1880.2|1879.9|1881.2|1880.9|1881.3|1881|1880.2|1879.9|1024
1653678000000|2022-05-27 19:00:00|1881.3|1881|1881.1|1880.8|1881.9|1881.6|1879.8|1879.5|2050
1653678300000|2022-05-27 19:05:00|1881.2|1880.9|1882|1881.7|1882.7|1882.4|1880.7|1880.4|2253
1653678600000|2022-05-27 19:10:00|1882.1|1881.8|1882.3|1882|1882.3|1882|1881.2|1880.9|1213
1653678900000|2022-05-27 19:15:00|1882.2|1881.9|1881.9|1881.6|1882.7|1882.4|1881|1880.7|1049
1653679200000|2022-05-27 19:20:00|1882|1881.7|1882.6|1882.3|1882.7|1882.4|1881.1|1880.8|1072
1653679500000|2022-05-27 19:25:00|1882.5|1882.2|1883|1882.7|1883.3|1883|1882.3|1882|1349
1653679800000|2022-05-27 19:30:00|1882.9|1882.6|1883.3|1883|1884.3|1884|1882.2|1881.9|2010
1653680100000|2022-05-27 19:35:00|1883.2|1882.9|1883|1882.7|1883.3|1883|1880.8|1880.5|1675
1653680400000|2022-05-27 19:40:00|1882.7|1882.4|1884.3|1884|1884.5|1884.2|1882|1881.7|1527
1653680700000|2022-05-27 19:45:00|1884.4|1884.1|1882.3|1882|1884.6|1884.3|1880.6|1880.3|2245
1653681000000|2022-05-27 19:50:00|1883|1882.7|1883.7|1883.4|1884.7|1884.4|1881.3|1881|3627
1653681300000|2022-05-27 19:55:00|1883.6|1883.3|1886.8|1886.5|1886.9|1886.6|1883.4|1883.1|11254
1653681600000|2022-05-27 20:00:00|1886.4|1886.1|1886|1885.7|1887.5|1887.2|1885.1|1884.8|5370
1653681900000|2022-05-27 20:05:00|1886.1|1885.8|1887|1886.7|1887.4|1887.1|1884.8|1884.5|1499
1653682200000|2022-05-27 20:10:00|1886.9|1886.6|1887.3|1887|1888.2|1887.9|1886.7|1886.4|2331
1653682500000|2022-05-27 20:15:00|1887.2|1886.9|1887.8|1887.5|1888.8|1888.5|1887.1|1886.8|582
1653682800000|2022-05-27 20:20:00|1887.7|1887.4|1888.1|1887.8|1889.1|1888.8|1887.7|1887.4|303
1653683100000|2022-05-27 20:25:00|1888.2|1887.9|1889.5|1889.2|1889.7|1889.4|1887.7|1887.4|292
1653683400000|2022-05-27 20:30:00|1889.4|1889.1|1890|1889.7|1890.2|1889.9|1889.1|1888.8|338
1653683700000|2022-05-27 20:35:00|1889.9|1889.6|1890.4|1890.1|1890.9|1890.6|1889.7|1889.4|283
1653684000000|2022-05-27 20:40:00|1890.3|1890|1890.1|1889.8|1890.5|1890.2|1889.7|1889.4|166
1653684300000|2022-05-27 20:45:00|1890.2|1889.9|1889.8|1889.5|1890.4|1890.1|1889.6|1889.3|206
1653684600000|2022-05-27 20:50:00|1889.9|1889.6|1891.5|1891.2|1891.9|1891.6|1889.9|1889.6|302
1653684900000|2022-05-27 20:55:00|1891.4|1891.1|1893|1892.2|1893.1|1892.6|1891.4|1891.1|394
1653861600000|2022-05-29 22:00:00|1890.6|1890.3|1887.5|1887.2|1890.7|1890.4|1887.1|1886.8|259
1653861900000|2022-05-29 22:05:00|1887.4|1887.1|1888.4|1888.1|1888.6|1888.3|1887.1|1886.8|89
1653862200000|2022-05-29 22:10:00|1888.3|1888|1887.4|1887.1|1888.3|1888|1886.9|1886.6|55
1653862500000|2022-05-29 22:15:00|1887.3|1887|1888.5|1888.2|1889.6|1889.3|1886.8|1886.5|86
1653862800000|2022-05-29 22:20:00|1888.4|1888.1|1888.4|1888.1|1888.9|1888.6|1887.1|1886.8|63
1653863100000|2022-05-29 22:25:00|1888.5|1888.2|1888|1887.7|1888.7|1888.4|1887.5|1887.2|9
1653863400000|2022-05-29 22:30:00|1887.9|1887.6|1888.4|1888.1|1889.2|1888.9|1887.8|1887.5|26
1653863700000|2022-05-29 22:35:00|1888.3|1888|1888.8|1888.5|1888.9|1888.6|1887.6|1887.3|23
1653864000000|2022-05-29 22:40:00|1888.9|1888.6|1889.6|1889.3|1889.6|1889.3|1888.9|1888.6|13
1653864300000|2022-05-29 22:45:00|1889.5|1889.2|1889.6|1889.3|1890|1889.7|1889|1888.7|19
1653864600000|2022-05-29 22:50:00|1889.5|1889.2|1889.4|1889.1|1890.1|1889.8|1889.3|1889|19
1653864900000|2022-05-29 22:55:00|1889.3|1889|1889.3|1889|1889.6|1889.3|1888.5|1888.2|8
1653865200000|2022-05-29 23:00:00|1889.4|1889.1|1889.4|1889.1|1889.7|1889.4|1888.9|1888.6|15
1653865500000|2022-05-29 23:05:00|1889.3|1889|1889.9|1889.6|1890.1|1889.8|1889.3|1889|8
1653865800000|2022-05-29 23:10:00|1890|1889.7|1891.2|1890.9|1891.4|1891.1|1890|1889.7|52
1653866100000|2022-05-29 23:15:00|1890.9|1890.6|1890.7|1890.4|1891.6|1891.3|1890.7|1890.4|57
1653866400000|2022-05-29 23:20:00|1890.8|1890.5|1891.1|1890.8|1891.4|1891.1|1890.7|1890.4|16
1653866700000|2022-05-29 23:25:00|1891.2|1890.9|1891.1|1890.8|1891.7|1891.4|1890.7|1890.4|19
1653867000000|2022-05-29 23:30:00|1891.2|1890.9|1892.6|1892.3|1892.8|1892.5|1891.2|1890.9|64
1653867300000|2022-05-29 23:35:00|1892.5|1892.2|1893.1|1892.8|1893.3|1893|1892.1|1891.8|66
1653867600000|2022-05-29 23:40:00|1893|1892.7|1893.6|1893.3|1893.9|1893.6|1893|1892.7|60
1653867900000|2022-05-29 23:45:00|1893.7|1893.4|1892.3|1892|1893.7|1893.4|1892.2|1891.9|26
1653868200000|2022-05-29 23:50:00|1892.2|1891.9|1892.1|1891.8|1892.5|1892.2|1891.6|1891.3|21
1653868500000|2022-05-29 23:55:00|1892|1891.7|1891.1|1890.8|1892.4|1892.1|1891|1890.7|9
1653868800000|2022-05-30 00:00:00|1891|1890.7|1889.8|1889.5|1891.5|1891.2|1889.6|1889.3|84
1653869100000|2022-05-30 00:05:00|1890|1889.7|1888.8|1888.5|1890.8|1890.5|1888.6|1888.3|102
1653869400000|2022-05-30 00:10:00|1888.7|1888.4|1890.7|1890.4|1890.7|1890.4|1888.7|1888.4|26
1653869700000|2022-05-30 00:15:00|1890.8|1890.5|1889.8|1889.5|1891.1|1890.8|1889.3|1889|54
1653870000000|2022-05-30 00:20:00|1889.7|1889.4|1891.1|1890.8|1891.2|1890.9|1889.7|1889.4|42
1653870300000|2022-05-30 00:25:00|1891.2|1890.9|1891.3|1891|1892|1891.7|1890.6|1890.3|28
1653870600000|2022-05-30 00:30:00|1891.2|1890.9|1889.5|1889.2|1891.5|1891.2|1889.5|1889.2|17
1653870900000|2022-05-30 00:35:00|1889.6|1889.3|1889.8|1889.5|1890.9|1890.6|1889|1888.7|19
1653871200000|2022-05-30 00:40:00|1889.7|1889.4|1890.9|1890.6|1891.2|1890.9|1889.6|1889.3|19
1653871500000|2022-05-30 00:45:00|1891|1890.7|1891.5|1891.2|1892.6|1892.3|1890.9|1890.6|29
1653871800000|2022-05-30 00:50:00|1891.6|1891.3|1892.4|1892.1|1892.5|1892.2|1891.2|1890.9|25
1653872100000|2022-05-30 00:55:00|1892.5|1892.2|1891.7|1891.4|1892.5|1892.2|1891|1890.7|26
1653872400000|2022-05-30 01:00:00|1891.6|1891.3|1892.2|1891.9|1892.4|1892.1|1891.2|1890.9|18
1653872700000|2022-05-30 01:05:00|1892.1|1891.8|1891.6|1891.3|1892.1|1891.8|1890.1|1889.8|19
1653873000000|2022-05-30 01:10:00|1891.5|1891.2|1892.1|1891.8|1892.6|1892.3|1891.2|1890.9|55
1653873300000|2022-05-30 01:15:00|1892.2|1891.9|1892.5|1892.2|1892.6|1892.3|1892.1|1891.8|12
1653873600000|2022-05-30 01:20:00|1892.4|1892.1|1892.4|1892.1|1892.8|1892.5|1891.6|1891.3|16
1653873900000|2022-05-30 01:25:00|1892.2|1891.9|1892.4|1892.1|1892.6|1892.3|1891.9|1891.6|13
1653874200000|2022-05-30 01:30:00|1892.5|1892.2|1892.5|1892.2|1893|1892.7|1892|1891.7|21
1653874500000|2022-05-30 01:35:00|1892.6|1892.3|1893.4|1893.1|1893.4|1893.1|1892.5|1892.2|20
1653874800000|2022-05-30 01:40:00|1893.5|1893.2|1894|1893.7|1894.3|1894|1893.5|1893.2|51
1653875100000|2022-05-30 01:45:00|1893.9|1893.6|1893.1|1892.8|1894.3|1894|1892.6|1892.3|19
1653875400000|2022-05-30 01:50:00|1893.2|1892.9|1893|1892.7|1893.6|1893.3|1892.9|1892.6|23
1653875700000|2022-05-30 01:55:00|1892.9|1892.6|1892.5|1892.2|1893|1892.7|1891.7|1891.4|9
1653876000000|2022-05-30 02:00:00|1892.6|1892.3|1892|1891.7|1892.8|1892.5|1891.9|1891.6|33
1653876300000|2022-05-30 02:05:00|1892.1|1891.8|1892.4|1892.1|1892.7|1892.4|1892|1891.7|24
1653876600000|2022-05-30 02:10:00|1892.5|1892.2|1892.7|1892.4|1892.8|1892.5|1892.2|1891.9|5
1653876900000|2022-05-30 02:15:00|1892.8|1892.5|1895.2|1894.9|1895.4|1895.1|1892.8|1892.5|90
1653877200000|2022-05-30 02:20:00|1895.3|1895|1895.7|1895.4|1896.7|1896.4|1895.2|1894.9|125
1653877500000|2022-05-30 02:25:00|1895.8|1895.5|1895.4|1895.1|1896.5|1896.2|1895.2|1894.9|42
1653877800000|2022-05-30 02:30:00|1895.5|1895.2|1895|1894.7|1895.7|1895.4|1894.9|1894.6|23
1653878100000|2022-05-30 02:35:00|1895.1|1894.8|1895.8|1895.5|1896|1895.7|1894.9|1894.6|23
1653878400000|2022-05-30 02:40:00|1895.9|1895.6|1896.3|1896|1896.3|1896|1895.1|1894.8|22
1653878700000|2022-05-30 02:45:00|1896.2|1895.9|1895.2|1894.9|1896.6|1896.3|1895.1|1894.8|10
1653879000000|2022-05-30 02:50:00|1895.3|1895|1895.3|1895|1895.8|1895.5|1894.9|1894.6|27
1653879300000|2022-05-30 02:55:00|1895.2|1894.9|1895.3|1895|1895.5|1895.2|1894.7|1894.4|16
1653879600000|2022-05-30 03:00:00|1895.2|1894.9|1895.9|1895.6|1896|1895.7|1894.9|1894.6|9
1653879900000|2022-05-30 03:05:00|1895.8|1895.5|1895|1894.7|1895.9|1895.6|1894.8|1894.5|17
1653880200000|2022-05-30 03:10:00|1894.9|1894.6|1895|1894.7|1895.2|1894.9|1894.1|1893.8|51
1653880500000|2022-05-30 03:15:00|1894.9|1894.6|1894.5|1894.2|1895.2|1894.9|1894.4|1894.1|27
1653880800000|2022-05-30 03:20:00|1894.6|1894.3|1895|1894.7|1895.2|1894.9|1894.4|1894.1|14
1653881100000|2022-05-30 03:25:00|1895.1|1894.8|1894.7|1894.4|1895.2|1894.9|1894.5|1894.2|22
1653881400000|2022-05-30 03:30:00|1894.8|1894.5|1894.2|1893.9|1895.2|1894.9|1894.1|1893.8|13
1653881700000|2022-05-30 03:35:00|1894.3|1894|1894.5|1894.2|1894.8|1894.5|1894.1|1893.8|11
1653882000000|2022-05-30 03:40:00|1894.6|1894.3|1894.7|1894.4|1894.9|1894.6|1894.4|1894.1|27
1653882300000|2022-05-30 03:45:00|1894.6|1894.3|1894|1893.7|1894.8|1894.5|1893.8|1893.5|36
1653882600000|2022-05-30 03:50:00|1894.3|1894|1894.9|1894.6|1895.1|1894.8|1894.1|1893.8|25
1653882900000|2022-05-30 03:55:00|1895|1894.7|1894.5|1894.2|1895.1|1894.8|1894.2|1893.9|9
1653883200000|2022-05-30 04:00:00|1894.4|1894.1|1894|1893.7|1894.4|1894.1|1893.8|1893.5|21
1653883500000|2022-05-30 04:05:00|1893.9|1893.6|1894.4|1894.1|1894.5|1894.2|1893.9|1893.6|14
1653883800000|2022-05-30 04:10:00|1894.3|1894|1894.2|1893.9|1894.5|1894.2|1893.9|1893.6|21
1653884100000|2022-05-30 04:15:00|1894.3|1894|1894.4|1894.1|1894.8|1894.5|1894.3|1894|22
1653884400000|2022-05-30 04:20:00|1894.3|1894|1894.4|1894.1|1894.7|1894.4|1894.2|1893.9|12
1653884700000|2022-05-30 04:25:00|1894.5|1894.2|1895|1894.7|1895.2|1894.9|1894.4|1894.1|23
1653885000000|2022-05-30 04:30:00|1895.1|1894.8|1895.9|1895.6|1896|1895.7|1895|1894.7|23
1653885300000|2022-05-30 04:35:00|1896|1895.7|1895.8|1895.5|1896.3|1896|1895.6|1895.3|31
1653885600000|2022-05-30 04:40:00|1895.7|1895.4|1895.2|1894.9|1895.8|1895.5|1894.9|1894.6|37
1653885900000|2022-05-30 04:45:00|1895.4|1895.1|1895.5|1895.2|1895.6|1895.3|1895|1894.7|20
1653886200000|2022-05-30 04:50:00|1895.4|1895.1|1895|1894.7|1895.6|1895.3|1895|1894.7|18
1653886500000|2022-05-30 04:55:00|1895.1|1894.8|1896.4|1896.1|1896.5|1896.2|1895.1|1894.8|16
1653886800000|2022-05-30 05:00:00|1896.5|1896.2|1896.3|1896|1896.5|1896.2|1895.4|1895.1|28
1653887100000|2022-05-30 05:05:00|1896.4|1896.1|1896|1895.7|1897.1|1896.8|1895.3|1895|63
1653887400000|2022-05-30 05:10:00|1895.9|1895.6|1896.7|1896.4|1897|1896.7|1895.8|1895.5|11
1653887700000|2022-05-30 05:15:00|1896.8|1896.5|1896.5|1896.2|1897.1|1896.8|1896.1|1895.8|53
1653888000000|2022-05-30 05:20:00|1896.6|1896.3|1896.9|1896.6|1897.6|1897.3|1896.4|1896.1|51
1653888300000|2022-05-30 05:25:00|1897|1896.7|1897.4|1897.1|1897.6|1897.3|1896.2|1895.9|46
1653888600000|2022-05-30 05:30:00|1897.5|1897.2|1897.6|1897.3|1897.8|1897.5|1897.1|1896.8|44
1653888900000|2022-05-30 05:35:00|1897.7|1897.4|1898.4|1898.1|1898.5|1898.2|1897.6|1897.3|86
1653889200000|2022-05-30 05:40:00|1898.3|1898|1898.8|1898.5|1898.8|1898.5|1898.1|1897.8|35
1653889500000|2022-05-30 05:45:00|1898.9|1898.6|1900.7|1900.4|1900.8|1900.5|1898.9|1898.6|161
1653889800000|2022-05-30 05:50:00|1900.6|1900.3|1899.8|1899.5|1901.5|1901.2|1899.4|1899.1|54
1653890100000|2022-05-30 05:55:00|1899.9|1899.6|1901.3|1901|1901.3|1901|1899.7|1899.4|33
1653890400000|2022-05-30 06:00:00|1901.2|1900.9|1900.3|1900|1901.2|1900.9|1899.5|1899.2|128
1653890700000|2022-05-30 06:05:00|1900.4|1900.1|1901.9|1901.6|1901.9|1901.6|1899.8|1899.5|53
1653891000000|2022-05-30 06:10:00|1901.8|1901.5|1903.3|1903|1903.5|1903.2|1901.5|1901.2|102
1653891300000|2022-05-30 06:15:00|1903.4|1903.1|1903.1|1902.8|1903.4|1903.1|1902.3|1902|27
1653891600000|2022-05-30 06:20:00|1903.2|1902.9|1903.7|1903.4|1903.8|1903.5|1902.2|1901.9|59
1653891900000|2022-05-30 06:25:00|1903.6|1903.3|1902.7|1902.4|1903.9|1903.6|1902.7|1902.4|40
1653892200000|2022-05-30 06:30:00|1902.8|1902.5|1903.8|1903.5|1903.8|1903.5|1902.5|1902.2|36
1653892500000|2022-05-30 06:35:00|1903.7|1903.4|1903.2|1902.9|1903.8|1903.5|1903.2|1902.9|23
1653892800000|2022-05-30 06:40:00|1903.3|1903|1902.5|1902.2|1903.3|1903|1902.3|1902|32
1653893100000|2022-05-30 06:45:00|1902.4|1902.1|1901.9|1901.6|1902.6|1902.3|1901.9|1901.6|48
1653893400000|2022-05-30 06:50:00|1901.7|1901.4|1901.9|1901.6|1902.1|1901.8|1901.2|1900.9|110
1653893700000|2022-05-30 06:55:00|1901.8|1901.5|1901.3|1901|1902.5|1902.2|1901.2|1900.9|27
1653894000000|2022-05-30 07:00:00|1901.4|1901.1|1901.8|1901.5|1903.2|1902.9|1901|1900.7|90
1653894300000|2022-05-30 07:05:00|1901.9|1901.6|1901.5|1901.2|1902.3|1902|1900.4|1900.1|71
1653894600000|2022-05-30 07:10:00|1901.6|1901.3|1902.1|1901.8|1902.6|1902.3|1900.5|1900.2|51
1653894900000|2022-05-30 07:15:00|1902.2|1901.9|1902.7|1902.4|1903.1|1902.8|1900.8|1900.5|356
1653895200000|2022-05-30 07:20:00|1902.8|1902.5|1901.8|1901.5|1903.5|1903.2|1901.5|1901.2|137
1653895500000|2022-05-30 07:25:00|1902|1901.7|1902.3|1902|1902.8|1902.5|1901.8|1901.5|63
1653895800000|2022-05-30 07:30:00|1902.4|1902.1|1903.7|1903.4|1903.8|1903.5|1902.3|1902|94
1653896100000|2022-05-30 07:35:00|1903.8|1903.5|1903.9|1903.6|1904.4|1904.1|1903.6|1903.3|53
1653896400000|2022-05-30 07:40:00|1904|1903.7|1903.8|1903.5|1904.2|1903.9|1903.4|1903.1|145
1653896700000|2022-05-30 07:45:00|1903.9|1903.6|1904.6|1904.3|1904.8|1904.5|1903.6|1903.3|111
1653897000000|2022-05-30 07:50:00|1904.5|1904.2|1906|1905.7|1906.4|1906.1|1904.1|1903.8|274
1653897300000|2022-05-30 07:55:00|1906.1|1905.8|1904.8|1904.5|1906.4|1906.1|1904.7|1904.4|186
1653897600000|2022-05-30 08:00:00|1904.9|1904.6|1905.9|1905.6|1906.1|1905.8|1904.4|1904.1|106
1653897900000|2022-05-30 08:05:00|1905.8|1905.5|1905.4|1905.1|1906.3|1906|1905.3|1905|23
1653898200000|2022-05-30 08:10:00|1905.5|1905.2|1904.6|1904.3|1905.5|1905.2|1904|1903.7|52
1653898500000|2022-05-30 08:15:00|1904.7|1904.4|1905|1904.7|1905.2|1904.9|1904.3|1904|29
1653898800000|2022-05-30 08:20:00|1904.9|1904.6|1906.9|1906.6|1907.1|1906.8|1904.9|1904.6|83
1653899100000|2022-05-30 08:25:00|1907|1906.7|1907|1906.7|1907.4|1907.1|1906.8|1906.5|25
1653899400000|2022-05-30 08:30:00|1907.1|1906.8|1906.5|1906.2|1907.2|1906.9|1905.8|1905.5|84
1653899700000|2022-05-30 08:35:00|1906.6|1906.3|1905.5|1905.2|1906.8|1906.5|1905.3|1905|69
1653900000000|2022-05-30 08:40:00|1905.4|1905.1|1904.8|1904.5|1906|1905.7|1904.6|1904.3|51
1653900300000|2022-05-30 08:45:00|1904.9|1904.6|1904.4|1904.1|1904.9|1904.6|1904.2|1903.9|53
1653900600000|2022-05-30 08:50:00|1904.1|1903.8|1903.8|1903.5|1904.1|1903.8|1903.6|1903.3|48
1653900900000|2022-05-30 08:55:00|1903.7|1903.4|1903.6|1903.3|1904.1|1903.8|1903.5|1903.2|29
1653901200000|2022-05-30 09:00:00|1903.5|1903.2|1903.7|1903.4|1904|1903.7|1903.2|1902.9|42
1653901500000|2022-05-30 09:05:00|1903.6|1903.3|1903.3|1903|1904.7|1904.4|1903.2|1902.9|81
1653901800000|2022-05-30 09:10:00|1903.4|1903.1|1903.5|1903.2|1903.6|1903.3|1903|1902.7|58
1653902100000|2022-05-30 09:15:00|1903.6|1903.3|1904.7|1904.4|1904.7|1904.4|1903.6|1903.3|63
1653902400000|2022-05-30 09:20:00|1904.8|1904.5|1904.9|1904.6|1905.1|1904.8|1904.1|1903.8|95
1653902700000|2022-05-30 09:25:00|1905|1904.7|1907.6|1907.3|1907.7|1907.4|1904.9|1904.6|76
1653903000000|2022-05-30 09:30:00|1907.5|1907.2|1906.3|1906|1907.6|1907.3|1905.9|1905.6|126
1653903300000|2022-05-30 09:35:00|1906.4|1906.1|1906.6|1906.3|1906.8|1906.5|1906.2|1905.9|44
1653903600000|2022-05-30 09:40:00|1906.7|1906.4|1906.9|1906.6|1906.9|1906.6|1906.3|1906|34
1653903900000|2022-05-30 09:45:00|1907|1906.7|1907.3|1907|1908|1907.7|1907|1906.7|122
1653904200000|2022-05-30 09:50:00|1907.2|1906.9|1907.4|1907.1|1907.6|1907.3|1906.8|1906.5|91
1653904500000|2022-05-30 09:55:00|1907.3|1907|1906.6|1906.3|1907.6|1907.3|1906.4|1906.1|73
1653904800000|2022-05-30 10:00:00|1906.5|1906.2|1906.4|1906.1|1906.7|1906.4|1906.3|1906|40
1653905100000|2022-05-30 10:05:00|1906.3|1906|1905.8|1905.5|1906.8|1906.5|1905.6|1905.3|77
1653905400000|2022-05-30 10:10:00|1905.7|1905.4|1905.6|1905.3|1905.8|1905.5|1904.9|1904.6|52
1653905700000|2022-05-30 10:15:00|1905.7|1905.4|1904.8|1904.5|1905.7|1905.4|1904.4|1904.1|60
1653906000000|2022-05-30 10:20:00|1904.7|1904.4|1903.7|1903.4|1904.9|1904.6|1903.4|1903.1|49
1653906300000|2022-05-30 10:25:00|1903.6|1903.3|1903.6|1903.3|1903.7|1903.4|1901.7|1901.4|228
1653906600000|2022-05-30 10:30:00|1903.7|1903.4|1902|1901.7|1903.7|1903.4|1901.8|1901.5|145
1653906900000|2022-05-30 10:35:00|1901.9|1901.6|1902.8|1902.5|1903|1902.7|1901.2|1900.9|95
1653907200000|2022-05-30 10:40:00|1902.7|1902.4|1901.9|1901.6|1902.8|1902.5|1901.4|1901.1|79
1653907500000|2022-05-30 10:45:00|1901.8|1901.5|1901.9|1901.6|1902.3|1902|1901|1900.7|112
1653907800000|2022-05-30 10:50:00|1901.8|1901.5|1901.2|1900.9|1901.9|1901.6|1900.4|1900.1|47
1653908100000|2022-05-30 10:55:00|1901.1|1900.8|1902.5|1902.2|1902.5|1902.2|1900.9|1900.6|80
1653908400000|2022-05-30 11:00:00|1902.6|1902.3|1901.5|1901.2|1902.6|1902.3|1901.1|1900.8|90
1653908700000|2022-05-30 11:05:00|1901.6|1901.3|1902.7|1902.4|1902.7|1902.4|1901.2|1900.9|85
1653909000000|2022-05-30 11:10:00|1902.6|1902.3|1903.3|1903|1903.5|1903.2|1902.4|1902.1|80
1653909300000|2022-05-30 11:15:00|1903.1|1902.8|1902|1901.7|1903.4|1903.1|1901.4|1901.1|89
1653909600000|2022-05-30 11:20:00|1902.1|1901.8|1901.8|1901.5|1902.3|1902|1901.5|1901.2|22
1653909900000|2022-05-30 11:25:00|1901.9|1901.6|1902.2|1901.9|1902.6|1902.3|1901.4|1901.1|47
1653910200000|2022-05-30 11:30:00|1902.1|1901.8|1900.8|1900.5|1902.2|1901.9|1900.7|1900.4|73
1653910500000|2022-05-30 11:35:00|1900.7|1900.4|1900.5|1900.2|1901.1|1900.8|1899.9|1899.6|69
1653910800000|2022-05-30 11:40:00|1900.4|1900.1|1899.2|1898.9|1900.6|1900.3|1899.1|1898.8|95
1653911100000|2022-05-30 11:45:00|1899.3|1899|1899.7|1899.4|1900.1|1899.8|1899|1898.7|85
1653911400000|2022-05-30 11:50:00|1899.6|1899.3|1900|1899.7|1900.1|1899.8|1899.3|1899|75
1653911700000|2022-05-30 11:55:00|1899.9|1899.6|1899.6|1899.3|1899.9|1899.6|1899|1898.7|98
1653912000000|2022-05-30 12:00:00|1899.7|1899.4|1898.1|1897.8|1899.7|1899.4|1897.6|1897.3|290
1653912300000|2022-05-30 12:05:00|1898|1897.7|1897.5|1897.2|1898.9|1898.6|1897.4|1897.1|108
1653912600000|2022-05-30 12:10:00|1897.6|1897.3|1897.9|1897.6|1898|1897.7|1897|1896.7|94
1653912900000|2022-05-30 12:15:00|1898|1897.7|1897.9|1897.6|1898.1|1897.8|1897.3|1897|78
1653913200000|2022-05-30 12:20:00|1898|1897.7|1897.5|1897.2|1898.3|1898|1896.9|1896.6|79
1653913500000|2022-05-30 12:25:00|1897.4|1897.1|1897|1896.7|1897.6|1897.3|1896.9|1896.6|70
1653913800000|2022-05-30 12:30:00|1896.9|1896.6|1896.2|1895.9|1897.2|1896.9|1895.9|1895.6|156
1653914100000|2022-05-30 12:35:00|1896.1|1895.8|1895|1894.7|1896.2|1895.9|1894.8|1894.5|143
1653914400000|2022-05-30 12:40:00|1895.1|1894.8|1896.3|1896|1896.7|1896.4|1895|1894.7|82
1653914700000|2022-05-30 12:45:00|1896.4|1896.1|1896.5|1896.2|1896.9|1896.6|1895.8|1895.5|83
1653915000000|2022-05-30 12:50:00|1896.6|1896.3|1896.8|1896.5|1897.1|1896.8|1896.5|1896.2|44
1653915300000|2022-05-30 12:55:00|1896.7|1896.4|1896.9|1896.6|1897.1|1896.8|1896.1|1895.8|54
1653915600000|2022-05-30 13:00:00|1896.8|1896.5|1897.8|1897.5|1898.5|1898.2|1896.8|1896.5|147
1653915900000|2022-05-30 13:05:00|1897.7|1897.4|1897.5|1897.2|1897.8|1897.5|1897.1|1896.8|105
1653916200000|2022-05-30 13:10:00|1897.4|1897.1|1895|1894.7|1897.5|1897.2|1895|1894.7|157
1653916500000|2022-05-30 13:15:00|1894.9|1894.6|1893|1892.7|1895.2|1894.9|1893|1892.7|206
1653916800000|2022-05-30 13:20:00|1893.2|1892.9|1892.8|1892.5|1894.1|1893.8|1892.4|1892.1|272
1653917100000|2022-05-30 13:25:00|1892.9|1892.6|1892.4|1892.1|1893.1|1892.8|1891.5|1891.2|164
1653917400000|2022-05-30 13:30:00|1892.2|1891.9|1891.4|1891.1|1892.7|1892.4|1890.6|1890.3|325
1653917700000|2022-05-30 13:35:00|1892|1891.7|1891.9|1891.6|1892.8|1892.5|1891.2|1890.9|226
1653918000000|2022-05-30 13:40:00|1892|1891.7|1892.4|1892.1|1892.8|1892.5|1890.7|1890.4|245
1653918300000|2022-05-30 13:45:00|1892.3|1892|1892.1|1891.8|1892.8|1892.5|1891.3|1891|113
1653918600000|2022-05-30 13:50:00|1892.2|1891.9|1894.2|1893.9|1894.5|1894.2|1892.1|1891.8|256
1653918900000|2022-05-30 13:55:00|1894.4|1894.1|1894.8|1894.5|1895|1894.7|1893.7|1893.4|284
1653919200000|2022-05-30 14:00:00|1894.7|1894.4|1895|1894.7|1895.1|1894.8|1893.4|1893.1|175
1653919500000|2022-05-30 14:05:00|1895.1|1894.8|1893.5|1893.2|1895.2|1894.9|1893.1|1892.8|125
1653919800000|2022-05-30 14:10:00|1893.9|1893.6|1891.6|1891.3|1894.3|1894|1891.6|1891.3|196
1653920100000|2022-05-30 14:15:00|1891.5|1891.2|1892.7|1892.4|1892.7|1892.4|1890.9|1890.6|117
1653920400000|2022-05-30 14:20:00|1892.6|1892.3|1892.3|1892|1892.7|1892.4|1891.9|1891.6|167
1653920700000|2022-05-30 14:25:00|1892.2|1891.9|1892.4|1892.1|1892.8|1892.5|1891.7|1891.4|99
1653921000000|2022-05-30 14:30:00|1892.6|1892.3|1893.8|1893.5|1893.8|1893.5|1892.5|1892.2|120
1653921300000|2022-05-30 14:35:00|1893.7|1893.4|1892.2|1891.9|1893.8|1893.5|1891.6|1891.3|125
1653921600000|2022-05-30 14:40:00|1892.1|1891.8|1892.3|1892|1892.7|1892.4|1891.9|1891.6|58
1653921900000|2022-05-30 14:45:00|1892.2|1891.9|1894|1893.7|1894|1893.7|1892.2|1891.9|165
1653922200000|2022-05-30 14:50:00|1893.9|1893.6|1894.6|1894.3|1894.6|1894.3|1893.6|1893.3|71
1653922500000|2022-05-30 14:55:00|1894.7|1894.4|1895.4|1895.1|1895.8|1895.5|1894.6|1894.3|129
1653922800000|2022-05-30 15:00:00|1895.3|1895|1895.1|1894.8|1896.1|1895.8|1894.4|1894.1|215
1653923100000|2022-05-30 15:05:00|1895|1894.7|1894.8|1894.5|1895.7|1895.4|1894.7|1894.4|53
1653923400000|2022-05-30 15:10:00|1894.9|1894.6|1894.8|1894.5|1894.9|1894.6|1894.3|1894|68
1653923700000|2022-05-30 15:15:00|1895|1894.7|1893.1|1892.8|1895|1894.7|1893.1|1892.8|100
1653924000000|2022-05-30 15:20:00|1893.2|1892.9|1894.4|1894.1|1894.6|1894.3|1892.4|1892.1|177
1653924300000|2022-05-30 15:25:00|1894.6|1894.3|1896|1895.7|1896|1895.7|1894.5|1894.2|254
1653924600000|2022-05-30 15:30:00|1895.8|1895.5|1896.4|1896.1|1897.2|1896.9|1895.6|1895.3|206
1653924900000|2022-05-30 15:35:00|1896.5|1896.2|1896.9|1896.6|1897.1|1896.8|1896.2|1895.9|123
1653925200000|2022-05-30 15:40:00|1897|1896.7|1897.2|1896.9|1897.6|1897.3|1896.6|1896.3|99
1653925500000|2022-05-30 15:45:00|1897.1|1896.8|1896.4|1896.1|1897.8|1897.5|1896.2|1895.9|153
1653925800000|2022-05-30 15:50:00|1896.3|1896|1896.9|1896.6|1897|1896.7|1896.2|1895.9|153
1653926100000|2022-05-30 15:55:00|1896.8|1896.5|1895.8|1895.5|1896.9|1896.6|1895.8|1895.5|54
1653926400000|2022-05-30 16:00:00|1896|1895.7|1894.3|1894|1896.3|1896|1894.2|1893.9|127
1653926700000|2022-05-30 16:05:00|1894.2|1893.9|1894.5|1894.2|1894.7|1894.4|1893.9|1893.6|64
1653927000000|2022-05-30 16:10:00|1894.4|1894.1|1895.2|1894.9|1895.5|1895.2|1894.2|1893.9|77
1653927300000|2022-05-30 16:15:00|1895.3|1895|1895.8|1895.5|1896|1895.7|1895.2|1894.9|70
1653927600000|2022-05-30 16:20:00|1896|1895.7|1895.9|1895.6|1896.3|1896|1895.6|1895.3|103
1653927900000|2022-05-30 16:25:00|1895.8|1895.5|1896.6|1896.3|1896.8|1896.5|1895.1|1894.8|204
1653928200000|2022-05-30 16:30:00|1896.5|1896.2|1895.4|1895.1|1897.7|1897.4|1895.2|1894.9|138
1653928500000|2022-05-30 16:35:00|1895.3|1895|1894.8|1894.5|1897|1896.7|1894.5|1894.2|75
1653928800000|2022-05-30 16:40:00|1894.9|1894.6|1895.7|1895.4|1896.1|1895.8|1894.8|1894.5|64
1653929100000|2022-05-30 16:45:00|1895.6|1895.3|1892.9|1892.6|1897|1896.7|1892.9|1892.6|201
1653929400000|2022-05-30 16:50:00|1892.8|1892.5|1893.4|1893.1|1894|1893.7|1891.9|1891.6|119
1653929700000|2022-05-30 16:55:00|1893.3|1893|1892.8|1892.5|1893.7|1893.4|1892.2|1891.9|96
1653930000000|2022-05-30 17:00:00|1893.9|1893.1|1893.8|1893|1894.2|1893.4|1893.8|1893|0
1653930300000|2022-05-30 17:05:00|1894.1|1893.3|1893.8|1893|1894.2|1893.4|1893.8|1893|0
1653930600000|2022-05-30 17:10:00|1894|1893.2|1894.2|1893.4|1894.6|1893.8|1894|1893.2|0
1653930900000|2022-05-30 17:15:00|1893.9|1893.1|1894.2|1893.4|1894.2|1893.4|1893.8|1893|0
1653931200000|2022-05-30 17:20:00|1894.1|1893.3|1894.1|1893.3|1894.1|1893.3|1894.1|1893.3|0
1653931500000|2022-05-30 17:25:00|1893.9|1893.1|1893.8|1893|1893.9|1893.1|1893.8|1893|0
1653931800000|2022-05-30 17:30:00|1893.9|1893.1|1894.2|1893.4|1894.2|1893.4|1893.9|1893.1|0
1653932100000|2022-05-30 17:35:00|1893.9|1893.1|1893.8|1893|1893.9|1893.1|1893.8|1893|0
1653933000000|2022-05-30 17:50:00|1893.6|1892.8|1893.6|1892.8|1893.6|1892.8|1893.6|1892.8|0
1653933300000|2022-05-30 17:55:00|1893.9|1893.1|1894|1893.2|1894|1893.2|1893.9|1893.1|0
1653934800000|2022-05-30 18:20:00|1894.1|1893.3|1894.1|1893.3|1894.1|1893.3|1894.1|1893.3|0
1653935400000|2022-05-30 18:30:00|1894.4|1893.6|1894.5|1893.7|1894.5|1893.7|1894.4|1893.6|0
1653935700000|2022-05-30 18:35:00|1894.6|1893.8|1894.6|1893.8|1894.6|1893.8|1894.6|1893.8|0
1653936000000|2022-05-30 18:40:00|1894.5|1893.7|1894.8|1894|1894.8|1894|1894.5|1893.7|0
1653938400000|2022-05-30 19:20:00|1894.6|1893.8|1894.5|1893.7|1894.6|1893.8|1894.5|1893.7|0
1653938700000|2022-05-30 19:25:00|1894.6|1893.8|1894.8|1894|1894.8|1894|1894.6|1893.8|0
1653939900000|2022-05-30 19:45:00|1895.1|1894.3|1894.8|1894|1895.2|1894.4|1894.5|1893.7|0
1653940200000|2022-05-30 19:50:00|1895.1|1894.3|1895.2|1894.4|1895.2|1894.4|1894.8|1894|0
1653940500000|2022-05-30 19:55:00|1894.9|1894.1|1894.8|1894|1895.2|1894.4|1894.5|1893.7|0
1653943500000|2022-05-30 20:45:00|1894.9|1894.1|1894.9|1894.1|1894.9|1894.1|1894.8|1894|0
1653944100000|2022-05-30 20:55:00|1894.8|1894|1894.8|1894|1894.8|1894|1894.8|1894|0
1653948000000|2022-05-30 22:00:00|1893.6|1892.8|1892.6|1892.3|1897.8|1897.5|1892.6|1892.3|111
1653948300000|2022-05-30 22:05:00|1892.5|1892.2|1891.8|1891.5|1892.5|1892.2|1890.3|1890|53
1653948600000|2022-05-30 22:10:00|1891.6|1891.3|1890.8|1890.5|1891.6|1891.3|1890.2|1889.9|70
1653948900000|2022-05-30 22:15:00|1890.7|1890.4|1890.9|1890.6|1891.7|1891.4|1890.7|1890.4|18
1653949200000|2022-05-30 22:20:00|1890.8|1890.5|1890.3|1890|1891.2|1890.9|1890.3|1890|22
1653949500000|2022-05-30 22:25:00|1890.4|1890.1|1887.5|1887.2|1890.4|1890.1|1887|1886.7|131
1653949800000|2022-05-30 22:30:00|1887.4|1887.1|1887.1|1886.8|1888|1887.7|1886.2|1885.9|67
1653950100000|2022-05-30 22:35:00|1887|1886.7|1888.6|1888.3|1888.9|1888.6|1886.9|1886.6|68
1653950400000|2022-05-30 22:40:00|1888.5|1888.2|1888.4|1888.1|1889.1|1888.8|1888.2|1887.9|21
1653950700000|2022-05-30 22:45:00|1888.3|1888|1888.7|1888.4|1888.7|1888.4|1888.1|1887.8|25
1653951000000|2022-05-30 22:50:00|1888.8|1888.5|1889.5|1889.2|1889.5|1889.2|1888.4|1888.1|98
1653951300000|2022-05-30 22:55:00|1889.6|1889.3|1890.4|1890.1|1890.8|1890.5|1889.3|1889|117
1653951600000|2022-05-30 23:00:00|1890.3|1890|1893.1|1892.8|1893.1|1892.8|1890.3|1890|131
1653951900000|2022-05-30 23:05:00|1893.2|1892.9|1892.8|1892.5|1893.5|1893.2|1892.5|1892.2|64
1653952200000|2022-05-30 23:10:00|1892.9|1892.6|1893.2|1892.9|1893.4|1893.1|1892.7|1892.4|73
1653952500000|2022-05-30 23:15:00|1893.3|1893|1892.9|1892.6|1893.4|1893.1|1892.7|1892.4|51
1653952800000|2022-05-30 23:20:00|1892.8|1892.5|1892.9|1892.6|1893.5|1893.2|1892.6|1892.3|48
1653953100000|2022-05-30 23:25:00|1893|1892.7|1892.9|1892.6|1893.2|1892.9|1892.4|1892.1|24
1653953400000|2022-05-30 23:30:00|1893|1892.7|1892.1|1891.8|1893.3|1893|1892|1891.7|46
1653953700000|2022-05-30 23:35:00|1892.2|1891.9|1890.9|1890.6|1892.5|1892.2|1890.7|1890.4|52
1653954000000|2022-05-30 23:40:00|1891|1890.7|1891.7|1891.4|1892.1|1891.8|1890.9|1890.6|10
1653954300000|2022-05-30 23:45:00|1891.8|1891.5|1891.9|1891.6|1892.3|1892|1891|1890.7|33
1653954600000|2022-05-30 23:50:00|1892|1891.7|1892.7|1892.4|1893|1892.7|1891.7|1891.4|26
1653954900000|2022-05-30 23:55:00|1892.8|1892.5|1894.8|1894.5|1895.7|1895.4|1892.7|1892.4|65
1653955200000|2022-05-31 00:00:00|1894.7|1894.4|1895.1|1894.8|1895.7|1895.4|1894.1|1893.8|72
1653955500000|2022-05-31 00:05:00|1895|1894.7|1895|1894.7|1895.5|1895.2|1893.9|1893.6|33
1653955800000|2022-05-31 00:10:00|1894.9|1894.6|1893.9|1893.6|1895.1|1894.8|1893.8|1893.5|15
1653956100000|2022-05-31 00:15:00|1894|1893.7|1893.1|1892.8|1894.3|1894|1892.8|1892.5|77
1653956400000|2022-05-31 00:20:00|1893.2|1892.9|1892.3|1892|1893.5|1893.2|1891.7|1891.4|95
1653956700000|2022-05-31 00:25:00|1892.2|1891.9|1890.7|1890.4|1892.3|1892|1890.4|1890.1|77
1653957000000|2022-05-31 00:30:00|1890.6|1890.3|1887.4|1887.1|1890.9|1890.6|1887|1886.7|167
1653957300000|2022-05-31 00:35:00|1887.3|1887|1886.9|1886.6|1888.2|1887.9|1886.7|1886.4|110
1653957600000|2022-05-31 00:40:00|1887|1886.7|1887.7|1887.4|1888.1|1887.8|1886.7|1886.4|80
1653957900000|2022-05-31 00:45:00|1887.6|1887.3|1885.1|1884.8|1888|1887.7|1884.4|1884.1|269
1653958200000|2022-05-31 00:50:00|1885.2|1884.9|1886.4|1886.1|1886.8|1886.5|1883.5|1883.2|205
1653958500000|2022-05-31 00:55:00|1886.3|1886|1886.5|1886.2|1886.9|1886.6|1885|1884.7|97
1653958800000|2022-05-31 01:00:00|1886.6|1886.3|1885.7|1885.4|1886.8|1886.5|1885.1|1884.8|52
1653959100000|2022-05-31 01:05:00|1885.8|1885.5|1883.3|1883|1885.8|1885.5|1881.7|1881.4|191
1653959400000|2022-05-31 01:10:00|1883.2|1882.9|1885.1|1884.8|1885.1|1884.8|1883.1|1882.8|85
1653959700000|2022-05-31 01:15:00|1885|1884.7|1886.2|1885.9|1886.4|1886.1|1884.4|1884.1|64
1653960000000|2022-05-31 01:20:00|1886.3|1886|1886.8|1886.5|1887.3|1887|1886.2|1885.9|56
1653960300000|2022-05-31 01:25:00|1886.7|1886.4|1886.3|1886|1887.4|1887.1|1886.1|1885.8|38
1653960600000|2022-05-31 01:30:00|1886.4|1886.1|1886.1|1885.8|1887|1886.7|1885|1884.7|214
1653960900000|2022-05-31 01:35:00|1886|1885.7|1884.8|1884.5|1886.3|1886|1882.9|1882.6|107
1653961200000|2022-05-31 01:40:00|1884.9|1884.6|1888.4|1888.1|1888.4|1888.1|1884.9|1884.6|64
1653961500000|2022-05-31 01:45:00|1888.3|1888|1888|1887.7|1889.1|1888.8|1887.6|1887.3|74
1653961800000|2022-05-31 01:50:00|1887.9|1887.6|1887.6|1887.3|1888.3|1888|1887.1|1886.8|35
1653962100000|2022-05-31 01:55:00|1887.7|1887.4|1886.9|1886.6|1887.7|1887.4|1886|1885.7|54
1653962400000|2022-05-31 02:00:00|1887|1886.7|1887.5|1887.2|1888.5|1888.2|1886.1|1885.8|46
1653962700000|2022-05-31 02:05:00|1887.4|1887.1|1887.8|1887.5|1888.1|1887.8|1887.1|1886.8|12
1653963000000|2022-05-31 02:10:00|1887.7|1887.4|1890|1889.7|1890.3|1890|1887.7|1887.4|41
1653963300000|2022-05-31 02:15:00|1890.1|1889.8|1888.8|1888.5|1890.1|1889.8|1888.5|1888.2|43
1653963600000|2022-05-31 02:20:00|1888.9|1888.6|1888.7|1888.4|1889.7|1889.4|1888.4|1888.1|27
1653963900000|2022-05-31 02:25:00|1888.9|1888.6|1890.6|1890.3|1890.6|1890.3|1888.4|1888.1|58
1653964200000|2022-05-31 02:30:00|1890.5|1890.2|1889.9|1889.6|1890.6|1890.3|1889.4|1889.1|46
1653964500000|2022-05-31 02:35:00|1889.8|1889.5|1890|1889.7|1890.5|1890.2|1889.5|1889.2|60
1653964800000|2022-05-31 02:40:00|1890.1|1889.8|1889.4|1889.1|1890.5|1890.2|1888.9|1888.6|35
1653965100000|2022-05-31 02:45:00|1889.5|1889.2|1888.3|1888|1889.9|1889.6|1888.1|1887.8|30
1653965400000|2022-05-31 02:50:00|1888.4|1888.1|1888.6|1888.3|1889|1888.7|1887.9|1887.6|9
1653965700000|2022-05-31 02:55:00|1888.5|1888.2|1891|1890.7|1891|1890.7|1888.4|1888.1|20
1653966000000|2022-05-31 03:00:00|1891.1|1890.8|1891.5|1891.2|1891.5|1891.2|1890.4|1890.1|35
1653966300000|2022-05-31 03:05:00|1891.4|1891.1|1890.9|1890.6|1891.6|1891.3|1890.3|1890|64
1653966600000|2022-05-31 03:10:00|1891|1890.7|1890.2|1889.9|1891.3|1891|1889.5|1889.2|40
1653966900000|2022-05-31 03:15:00|1890.3|1890|1890|1889.7|1890.9|1890.6|1890|1889.7|13
1653967200000|2022-05-31 03:20:00|1889.9|1889.6|1889.1|1888.8|1890.1|1889.8|1888.8|1888.5|41
1653967500000|2022-05-31 03:25:00|1889|1888.7|1888.5|1888.2|1889|1888.7|1887.2|1886.9|108
1653967800000|2022-05-31 03:30:00|1888.6|1888.3|1888.1|1887.8|1888.9|1888.6|1887.7|1887.4|31
1653968100000|2022-05-31 03:35:00|1888.2|1887.9|1888.7|1888.4|1889.1|1888.8|1888.1|1887.8|38
1653968400000|2022-05-31 03:40:00|1888.8|1888.5|1888.9|1888.6|1889.2|1888.9|1888.6|1888.3|28
1653968700000|2022-05-31 03:45:00|1889|1888.7|1889.9|1889.6|1890.3|1890|1888.8|1888.5|30
1653969000000|2022-05-31 03:50:00|1890|1889.7|1889.2|1888.9|1890.3|1890|1888.6|1888.3|44
1653969300000|2022-05-31 03:55:00|1889.3|1889|1889.8|1889.5|1890.6|1890.3|1889.3|1889|37
1653969600000|2022-05-31 04:00:00|1889.7|1889.4|1890|1889.7|1890.2|1889.9|1889.6|1889.3|21
1653969900000|2022-05-31 04:05:00|1890.1|1889.8|1890.6|1890.3|1891.2|1890.9|1890|1889.7|45
1653970200000|2022-05-31 04:10:00|1890.7|1890.4|1890.2|1889.9|1890.7|1890.4|1890.1|1889.8|12
1653970500000|2022-05-31 04:15:00|1890.3|1890|1889.9|1889.6|1890.4|1890.1|1889.7|1889.4|7
1653970800000|2022-05-31 04:20:00|1889.8|1889.5|1889.2|1888.9|1890.1|1889.8|1889.1|1888.8|20
1653971100000|2022-05-31 04:25:00|1889.1|1888.8|1890.3|1890|1890.3|1890|1889.1|1888.8|14
1653971400000|2022-05-31 04:30:00|1889.8|1889.5|1890|1889.7|1890.7|1890.4|1889.6|1889.3|46
1653971700000|2022-05-31 04:35:00|1889.9|1889.6|1889.8|1889.5|1890.3|1890|1889.2|1888.9|30
1653972000000|2022-05-31 04:40:00|1889.7|1889.4|1890.1|1889.8|1890.2|1889.9|1889.5|1889.2|8
1653972300000|2022-05-31 04:45:00|1890|1889.7|1890.4|1890.1|1890.6|1890.3|1889.9|1889.6|12
1653972600000|2022-05-31 04:50:00|1890.5|1890.2|1890.9|1890.6|1891.2|1890.9|1890.2|1889.9|23
1653972900000|2022-05-31 04:55:00|1890.8|1890.5|1890.7|1890.4|1891.1|1890.8|1890.2|1889.9|37
1653973200000|2022-05-31 05:00:00|1890.8|1890.5|1890.7|1890.4|1891.5|1891.2|1890.2|1889.9|65
1653973500000|2022-05-31 05:05:00|1890.6|1890.3|1890.4|1890.1|1891.1|1890.8|1890|1889.7|34
1653973800000|2022-05-31 05:10:00|1890.3|1890|1890.7|1890.4|1890.9|1890.6|1889.8|1889.5|29
1653974100000|2022-05-31 05:15:00|1890.6|1890.3|1890.5|1890.2|1890.9|1890.6|1890.1|1889.8|21
1653974400000|2022-05-31 05:20:00|1890.6|1890.3|1891.3|1891|1891.7|1891.4|1890.2|1889.9|32
1653974700000|2022-05-31 05:25:00|1891.4|1891.1|1891.9|1891.6|1891.9|1891.6|1890.9|1890.6|15
1653975000000|2022-05-31 05:30:00|1891.8|1891.5|1892.1|1891.8|1892.4|1892.1|1891.6|1891.3|22
1653975300000|2022-05-31 05:35:00|1892|1891.7|1890.7|1890.4|1892.3|1892|1890.3|1890|57
1653975600000|2022-05-31 05:40:00|1890.6|1890.3|1889.9|1889.6|1890.9|1890.6|1889.7|1889.4|39
1653975900000|2022-05-31 05:45:00|1889.8|1889.5|1889.8|1889.5|1890.1|1889.8|1889.6|1889.3|19
1653976200000|2022-05-31 05:50:00|1889.9|1889.6|1889.1|1888.8|1890.7|1890.4|1888.7|1888.4|69
1653976500000|2022-05-31 05:55:00|1889|1888.7|1888.9|1888.6|1890.9|1890.6|1888.9|1888.6|84
1653976800000|2022-05-31 06:00:00|1889|1888.7|1888.4|1888.1|1890.1|1889.8|1888.4|1888.1|97
1653977100000|2022-05-31 06:05:00|1888.5|1888.2|1887.7|1887.4|1889.8|1889.5|1886.9|1886.6|108
1653977400000|2022-05-31 06:10:00|1887.6|1887.3|1887|1886.7|1887.9|1887.6|1886.4|1886.1|112
1653977700000|2022-05-31 06:15:00|1886.8|1886.5|1885.5|1885.2|1887.4|1887.1|1884|1883.7|203
1653978000000|2022-05-31 06:20:00|1885.3|1885|1886.5|1886.2|1886.6|1886.3|1885|1884.7|75
1653978300000|2022-05-31 06:25:00|1886.6|1886.3|1887.7|1887.4|1887.8|1887.5|1886.3|1886|100
1653978600000|2022-05-31 06:30:00|1887.8|1887.5|1887.8|1887.5|1888.1|1887.8|1887.3|1887|61
1653978900000|2022-05-31 06:35:00|1887.9|1887.6|1886.2|1885.9|1888|1887.7|1885.9|1885.6|45
1653979200000|2022-05-31 06:40:00|1886.3|1886|1884.1|1883.8|1886.7|1886.4|1884.1|1883.8|233
1653979500000|2022-05-31 06:45:00|1884.2|1883.9|1881.1|1880.8|1884.6|1884.3|1880.8|1880.5|241
1653979800000|2022-05-31 06:50:00|1881.2|1880.9|1881.9|1881.6|1882.5|1882.2|1880.7|1880.4|158
1653980100000|2022-05-31 06:55:00|1881.8|1881.5|1882.6|1882.3|1883.2|1882.9|1881.6|1881.3|142
1653980400000|2022-05-31 07:00:00|1882.5|1882.2|1881.5|1881.2|1883.5|1883.2|1880.8|1880.5|397
1653980700000|2022-05-31 07:05:00|1881.6|1881.3|1880.9|1880.6|1882.1|1881.8|1878.2|1877.9|404
1653981000000|2022-05-31 07:10:00|1881|1880.7|1879.9|1879.6|1881.1|1880.8|1878.2|1877.9|254
1653981300000|2022-05-31 07:15:00|1879.8|1879.5|1877.5|1877.2|1880.8|1880.5|1877.3|1877|301
1653981600000|2022-05-31 07:20:00|1877.4|1877.1|1878.7|1878.4|1878.7|1878.4|1876.6|1876.3|248
1653981900000|2022-05-31 07:25:00|1878.5|1878.2|1878.3|1878|1879.5|1879.2|1877.7|1877.4|165
1653982200000|2022-05-31 07:30:00|1878.2|1877.9|1878.7|1878.4|1879.6|1879.3|1876.9|1876.6|187
1653982500000|2022-05-31 07:35:00|1878.6|1878.3|1876.2|1875.9|1879.3|1879|1875.9|1875.6|200
1653982800000|2022-05-31 07:40:00|1876.3|1876|1877.8|1877.5|1877.9|1877.6|1875.4|1875.1|430
1653983100000|2022-05-31 07:45:00|1877.9|1877.6|1876.1|1875.8|1877.9|1877.6|1875.9|1875.6|255
1653983400000|2022-05-31 07:50:00|1876.2|1875.9|1877.1|1876.8|1877.2|1876.9|1875.8|1875.5|161
1653983700000|2022-05-31 07:55:00|1877|1876.7|1878.5|1878.2|1879.1|1878.8|1877|1876.7|183
1653984000000|2022-05-31 08:00:00|1878.7|1878.4|1882.2|1881.9|1882.5|1882.2|1878|1877.7|334
1653984300000|2022-05-31 08:05:00|1882.3|1882|1881.7|1881.4|1882.4|1882.1|1880.9|1880.6|313
1653984600000|2022-05-31 08:10:00|1881.6|1881.3|1880.7|1880.4|1881.6|1881.3|1880.1|1879.8|292
1653984900000|2022-05-31 08:15:00|1880.8|1880.5|1884.3|1884|1885.1|1884.8|1880.7|1880.4|384
1653985200000|2022-05-31 08:20:00|1884.2|1883.9|1885.1|1884.8|1885.6|1885.3|1884.1|1883.8|368
1653985500000|2022-05-31 08:25:00|1885|1884.7|1885.9|1885.6|1886.9|1886.6|1884.4|1884.1|260
1653985800000|2022-05-31 08:30:00|1886|1885.7|1885.3|1885|1886.3|1886|1884.7|1884.4|275
1653986100000|2022-05-31 08:35:00|1885.2|1884.9|1886|1885.7|1886.3|1886|1884.3|1884|239
1653986400000|2022-05-31 08:40:00|1885.9|1885.6|1886.7|1886.4|1887.9|1887.6|1885.8|1885.5|222
1653986700000|2022-05-31 08:45:00|1886.6|1886.3|1885.2|1884.9|1887.2|1886.9|1884.3|1884|204
1653987000000|2022-05-31 08:50:00|1885.1|1884.8|1885.1|1884.8|1885.8|1885.5|1884.6|1884.3|122
1653987300000|2022-05-31 08:55:00|1885.3|1885|1883.8|1883.5|1885.7|1885.4|1882.8|1882.5|252
1653987600000|2022-05-31 09:00:00|1883.9|1883.6|1880.8|1880.5|1883.9|1883.6|1879.7|1879.4|416
1653987900000|2022-05-31 09:05:00|1880.7|1880.4|1879.1|1878.8|1881.1|1880.8|1878.8|1878.5|300
1653988200000|2022-05-31 09:10:00|1878.9|1878.6|1877.4|1877.1|1879.6|1879.3|1876.9|1876.6|202
1653988500000|2022-05-31 09:15:00|1877.5|1877.2|1877.5|1877.2|1878.4|1878.1|1876.7|1876.4|191
1653988800000|2022-05-31 09:20:00|1877.4|1877.1|1875.2|1874.9|1879.6|1879.3|1875.1|1874.8|433
1653989100000|2022-05-31 09:25:00|1875.1|1874.8|1877.2|1876.9|1877.5|1877.2|1874.9|1874.6|259
1653989400000|2022-05-31 09:30:00|1877.3|1877|1875.2|1874.9|1878.2|1877.9|1874.9|1874.6|225
1653989700000|2022-05-31 09:35:00|1875.1|1874.8|1871.8|1871.5|1875.4|1875.1|1871.5|1871.2|745
1653990000000|2022-05-31 09:40:00|1871.9|1871.6|1871|1870.7|1873|1872.7|1868.8|1868.5|721
1653990300000|2022-05-31 09:45:00|1871.1|1870.8|1872.2|1871.9|1874|1873.7|1870.8|1870.5|563
1653990600000|2022-05-31 09:50:00|1872.3|1872|1872.6|1872.3|1873.6|1873.3|1871.7|1871.4|323
1653990900000|2022-05-31 09:55:00|1872.7|1872.4|1873.5|1873.2|1874.4|1874.1|1872.3|1872|363
1653991200000|2022-05-31 10:00:00|1873.6|1873.3|1871|1870.7|1873.7|1873.4|1869.5|1869.2|563
1653991500000|2022-05-31 10:05:00|1871.3|1871|1872.3|1872|1872.5|1872.2|1870.1|1869.8|379
1653991800000|2022-05-31 10:10:00|1872.2|1871.9|1871.9|1871.6|1873.1|1872.8|1871|1870.7|107
1653992100000|2022-05-31 10:15:00|1872|1871.7|1871.6|1871.3|1873.1|1872.8|1871.3|1871|100
1653992400000|2022-05-31 10:20:00|1871.5|1871.2|1871.8|1871.5|1872.5|1872.2|1870.3|1870|131
1653992700000|2022-05-31 10:25:00|1871.7|1871.4|1872.2|1871.9|1873|1872.7|1871.3|1871|174
1653993000000|2022-05-31 10:30:00|1872.1|1871.8|1871.3|1871|1872.7|1872.4|1870.4|1870.1|324
1653993300000|2022-05-31 10:35:00|1871.4|1871.1|1874.6|1874.3|1875|1874.7|1871.4|1871.1|240
1653993600000|2022-05-31 10:40:00|1874.5|1874.2|1877.3|1877|1877.8|1877.5|1874.2|1873.9|325
1653993900000|2022-05-31 10:45:00|1877.2|1876.9|1875.5|1875.2|1878.2|1877.9|1874.7|1874.4|303
1653994200000|2022-05-31 10:50:00|1875.4|1875.1|1874.5|1874.2|1876.3|1876|1873.6|1873.3|172
1653994500000|2022-05-31 10:55:00|1874.6|1874.3|1874.2|1873.9|1875.9|1875.6|1873.6|1873.3|179
1653994800000|2022-05-31 11:00:00|1874|1873.7|1877.2|1876.9|1877.5|1877.2|1874|1873.7|265
1653995100000|2022-05-31 11:05:00|1877.1|1876.8|1878.8|1878.5|1879.2|1878.9|1877.1|1876.8|203
1653995400000|2022-05-31 11:10:00|1878.7|1878.4|1875.7|1875.4|1880|1879.7|1875.6|1875.3|413
1653995700000|2022-05-31 11:15:00|1875.6|1875.3|1875|1874.7|1875.8|1875.5|1874.3|1874|111
1653996000000|2022-05-31 11:20:00|1874.9|1874.6|1874.5|1874.2|1875.8|1875.5|1874.1|1873.8|129
1653996300000|2022-05-31 11:25:00|1874.6|1874.3|1873.7|1873.4|1874.8|1874.5|1873.4|1873.1|161
1653996600000|2022-05-31 11:30:00|1873.8|1873.5|1874.2|1873.9|1874.4|1874.1|1873.3|1873|180
1653996900000|2022-05-31 11:35:00|1874.3|1874|1875.4|1875.1|1876.3|1876|1874.1|1873.8|218
1653997200000|2022-05-31 11:40:00|1875.3|1875|1874.3|1874|1875.4|1875.1|1873.7|1873.4|140
1653997500000|2022-05-31 11:45:00|1874.4|1874.1|1874.5|1874.2|1875.1|1874.8|1874.2|1873.9|162
1653997800000|2022-05-31 11:50:00|1874.4|1874.1|1872.3|1872|1874.7|1874.4|1872.1|1871.8|160
1653998100000|2022-05-31 11:55:00|1872.4|1872.1|1874.5|1874.2|1874.7|1874.4|1872.3|1872|179
1653998400000|2022-05-31 12:00:00|1874.4|1874.1|1870.6|1870.3|1874.8|1874.5|1870.3|1870|354
1653998700000|2022-05-31 12:05:00|1870.8|1870.5|1870.8|1870.5|1871.5|1871.2|1869.9|1869.6|415
1653999000000|2022-05-31 12:10:00|1870.7|1870.4|1871|1870.7|1871.2|1870.9|1869.5|1869.2|374
1653999300000|2022-05-31 12:15:00|1871.1|1870.8|1872.6|1872.3|1872.8|1872.5|1869.9|1869.6|299
1653999600000|2022-05-31 12:20:00|1872.7|1872.4|1871.9|1871.6|1873.5|1873.2|1871.9|1871.6|368
1653999900000|2022-05-31 12:25:00|1872|1871.7|1873.2|1872.9|1873.5|1873.2|1871.1|1870.8|602
1654000200000|2022-05-31 12:30:00|1873.1|1872.8|1871|1870.7|1873.8|1873.5|1870.4|1870.1|405
1654000500000|2022-05-31 12:35:00|1870.9|1870.6|1871.3|1871|1872.2|1871.9|1870.1|1869.8|553
1654000800000|2022-05-31 12:40:00|1871.2|1870.9|1870.5|1870.2|1871.5|1871.2|1869.6|1869.3|385
1654001100000|2022-05-31 12:45:00|1870.6|1870.3|1872.9|1872.6|1872.9|1872.6|1870.1|1869.8|410
1654001400000|2022-05-31 12:50:00|1872.8|1872.5|1872|1871.7|1873.4|1873.1|1871.8|1871.5|324
1654001700000|2022-05-31 12:55:00|1872.1|1871.8|1870.6|1870.3|1873.1|1872.8|1870.5|1870.2|284
1654002000000|2022-05-31 13:00:00|1870.7|1870.4|1873.2|1872.9|1874.5|1874.2|1870.7|1870.4|394
1654002300000|2022-05-31 13:05:00|1873.1|1872.8|1875.5|1875.2|1875.5|1875.2|1873.1|1872.8|567
1654002600000|2022-05-31 13:10:00|1875.6|1875.3|1877.6|1877.3|1877.6|1877.3|1874.5|1874.2|771
1654002900000|2022-05-31 13:15:00|1877.7|1877.4|1875.4|1875.1|1877.7|1877.4|1875.2|1874.9|388
1654003200000|2022-05-31 13:20:00|1875.3|1875|1876.5|1876.2|1876.8|1876.5|1875.2|1874.9|342
1654003500000|2022-05-31 13:25:00|1876.4|1876.1|1878.5|1878.2|1879.1|1878.8|1876.1|1875.8|1025
1654003800000|2022-05-31 13:30:00|1878.6|1878.3|1872.3|1872|1883|1882.7|1872|1871.7|8272
1654004100000|2022-05-31 13:35:00|1872.7|1872.4|1867.2|1866.9|1876.7|1876.4|1867.2|1866.9|5501
1654004400000|2022-05-31 13:40:00|1867.1|1866.8|1863.4|1863.1|1867.9|1867.6|1861.7|1861.4|4109
1654004700000|2022-05-31 13:45:00|1863.5|1863.2|1864.1|1863.8|1868.3|1868|1863.3|1863|3715
1654005000000|2022-05-31 13:50:00|1864.3|1864|1862.7|1862.4|1865.1|1864.8|1859.9|1859.6|3546
1654005300000|2022-05-31 13:55:00|1862.5|1862.2|1862.8|1862.5|1867.3|1867|1862.2|1861.9|2654
1654005600000|2022-05-31 14:00:00|1862.6|1862.3|1856.1|1855.8|1865|1864.7|1856|1855.7|3720
1654005900000|2022-05-31 14:05:00|1855.9|1855.6|1854.4|1854.1|1859.3|1859|1854.3|1854|3285
1654006200000|2022-05-31 14:10:00|1854.2|1853.9|1861|1860.7|1861.4|1861.1|1854|1853.7|2839
1654006500000|2022-05-31 14:15:00|1860.9|1860.6|1866.6|1866.3|1866.7|1866.4|1860.5|1860.2|2843
1654006800000|2022-05-31 14:20:00|1866.5|1866.2|1869.3|1869|1871.1|1870.8|1866.5|1866.2|3224
1654007100000|2022-05-31 14:25:00|1869.2|1868.9|1866|1865.7|1870.4|1870.1|1865.5|1865.2|2869
1654007400000|2022-05-31 14:30:00|1865.9|1865.6|1867|1866.7|1873.1|1872.8|1865.1|1864.8|2921
1654007700000|2022-05-31 14:35:00|1866.8|1866.5|1866.4|1866.1|1868.5|1868.2|1864.2|1863.9|1775
1654008000000|2022-05-31 14:40:00|1866.5|1866.2|1867.8|1867.5|1869.7|1869.4|1865.4|1865.1|2778
1654008300000|2022-05-31 14:45:00|1867.7|1867.4|1866|1865.7|1871.7|1871.4|1865.9|1865.6|2712
1654008600000|2022-05-31 14:50:00|1865.6|1865.3|1867.3|1867|1868.5|1868.2|1865.4|1865.1|1659
1654008900000|2022-05-31 14:55:00|1867.5|1867.2|1868.6|1868.3|1869.5|1869.2|1865.8|1865.5|1653
1654009200000|2022-05-31 15:00:00|1868.5|1868.2|1868.8|1868.5|1870.3|1870|1867.4|1867.1|1312
1654009500000|2022-05-31 15:05:00|1868.7|1868.4|1862|1861.7|1869.6|1869.3|1860.4|1860.1|1982
1654009800000|2022-05-31 15:10:00|1862.2|1861.9|1858.9|1858.6|1863|1862.7|1858.8|1858.5|1702
1654010100000|2022-05-31 15:15:00|1859|1858.7|1860.3|1860|1861.4|1861.1|1858.3|1858|1648
1654010400000|2022-05-31 15:20:00|1860.4|1860.1|1858.4|1858.1|1861.8|1861.5|1857.5|1857.2|1685
1654010700000|2022-05-31 15:25:00|1858.8|1858.5|1858|1857.7|1860.5|1860.2|1857.5|1857.2|1437
1654011000000|2022-05-31 15:30:00|1857.7|1857.4|1856.9|1856.6|1859.4|1859.1|1855.7|1855.4|2027
1654011300000|2022-05-31 15:35:00|1857.1|1856.8|1861.4|1861.1|1861.5|1861.2|1856|1855.7|1711
1654011600000|2022-05-31 15:40:00|1861.5|1861.2|1863.1|1862.8|1864.8|1864.5|1860|1859.7|1971
1654011900000|2022-05-31 15:45:00|1863|1862.7|1867.9|1867.6|1868.3|1868|1863|1862.7|1274
1654012200000|2022-05-31 15:50:00|1867.7|1867.4|1871.3|1871|1871.6|1871.3|1867.5|1867.2|1461
1654012500000|2022-05-31 15:55:00|1871.4|1871.1|1871.7|1871.4|1872.6|1872.3|1870.4|1870.1|1340
1654012800000|2022-05-31 16:00:00|1871.6|1871.3|1875.7|1875.4|1876.6|1876.3|1871.5|1871.2|1817
1654013100000|2022-05-31 16:05:00|1875.8|1875.5|1873.1|1872.8|1875.8|1875.5|1872.5|1872.2|1529
1654013400000|2022-05-31 16:10:00|1873.2|1872.9|1870.3|1870|1875.2|1874.9|1870.3|1870|1662
1654013700000|2022-05-31 16:15:00|1870.2|1869.9|1869.4|1869.1|1871.7|1871.4|1867.2|1866.9|1758
1654014000000|2022-05-31 16:20:00|1869.8|1869.5|1867.1|1866.8|1869.9|1869.6|1866.2|1865.9|2288
1654014300000|2022-05-31 16:25:00|1866.9|1866.6|1869.4|1869.1|1869.7|1869.4|1866.5|1866.2|1580
1654014600000|2022-05-31 16:30:00|1869.6|1869.3|1871.2|1870.9|1871.5|1871.2|1868.2|1867.9|962
1654014900000|2022-05-31 16:35:00|1871.1|1870.8|1874.6|1874.3|1874.9|1874.6|1870.7|1870.4|1276
1654015200000|2022-05-31 16:40:00|1874.5|1874.2|1876.8|1876.5|1878.2|1877.9|1874.2|1873.9|1415
1654015500000|2022-05-31 16:45:00|1876.7|1876.4|1875.5|1875.2|1878.2|1877.9|1874.2|1873.9|1480
1654015800000|2022-05-31 16:50:00|1875.4|1875.1|1876.4|1876.1|1877.5|1877.2|1874.9|1874.6|1053
1654016100000|2022-05-31 16:55:00|1876.3|1876|1874.6|1874.3|1877.1|1876.8|1874|1873.7|1220
1654016400000|2022-05-31 17:00:00|1874.5|1874.2|1871.2|1870.9|1875.7|1875.4|1869.6|1869.3|1551
1654016700000|2022-05-31 17:05:00|1871.1|1870.8|1875.7|1875.4|1877.1|1876.8|1871.1|1870.8|1585
1654017000000|2022-05-31 17:10:00|1875.6|1875.3|1873.3|1873|1875.6|1875.3|1872.8|1872.5|1043
1654017300000|2022-05-31 17:15:00|1873.2|1872.9|1868.7|1868.4|1873.2|1872.9|1867|1866.7|1791
1654017600000|2022-05-31 17:20:00|1868.6|1868.3|1866.6|1866.3|1869|1868.7|1866.3|1866|1579
1654017900000|2022-05-31 17:25:00|1866.7|1866.4|1866.4|1866.1|1868.4|1868.1|1864.9|1864.6|1491
1654018200000|2022-05-31 17:30:00|1866.3|1866|1869.4|1869.1|1869.6|1869.3|1865.2|1864.9|1672
1654018500000|2022-05-31 17:35:00|1869.3|1869|1868.4|1868.1|1871|1870.7|1867.1|1866.8|1420
1654018800000|2022-05-31 17:40:00|1868.6|1868.3|1871.1|1870.8|1871.2|1870.9|1868|1867.7|900
1654019100000|2022-05-31 17:45:00|1871|1870.7|1869.9|1869.6|1872.3|1872|1868.8|1868.5|1124
1654019400000|2022-05-31 17:50:00|1869.5|1869.2|1873|1872.7|1874.2|1873.9|1869.2|1868.9|1049
1654019700000|2022-05-31 17:55:00|1873.1|1872.8|1876.6|1876.3|1877.2|1876.9|1873|1872.7|1502
1654020000000|2022-05-31 18:00:00|1876.3|1876|1874.3|1874|1877.3|1877|1873.6|1873.3|1742
1654020300000|2022-05-31 18:05:00|1874.2|1873.9|1873.2|1872.9|1874.4|1874.1|1871|1870.7|1195
1654020600000|2022-05-31 18:10:00|1873|1872.7|1871.7|1871.4|1874.3|1874|1871.1|1870.8|1028
1654020900000|2022-05-31 18:15:00|1871.8|1871.5|1873|1872.7|1873|1872.7|1870.8|1870.5|1007
1654021200000|2022-05-31 18:20:00|1873.1|1872.8|1869.5|1869.2|1873.9|1873.6|1868.2|1867.9|1395
1654021500000|2022-05-31 18:25:00|1869.4|1869.1|1867.5|1867.2|1869.5|1869.2|1866|1865.7|1178
1654021800000|2022-05-31 18:30:00|1867.4|1867.1|1866|1865.7|1868.3|1868|1865.8|1865.5|1539
1654022100000|2022-05-31 18:35:00|1866.1|1865.8|1867|1866.7|1868.4|1868.1|1865.3|1865|1236
1654022400000|2022-05-31 18:40:00|1866.9|1866.6|1861.8|1861.5|1867.6|1867.3|1861.6|1861.3|1801
1654022700000|2022-05-31 18:45:00|1861.7|1861.4|1857.7|1857.4|1861.7|1861.4|1856.2|1855.9|2657
1654023000000|2022-05-31 18:50:00|1857.4|1857.1|1854.5|1854.2|1859.2|1858.9|1854.2|1853.9|2707
1654023300000|2022-05-31 18:55:00|1854.6|1854.3|1856.2|1855.9|1857.1|1856.8|1852|1851.7|2343
1654023600000|2022-05-31 19:00:00|1856.3|1856|1854|1853.7|1857|1856.7|1850.4|1850.1|2856
1654023900000|2022-05-31 19:05:00|1854.1|1853.8|1858.9|1858.6|1859.3|1859|1851.5|1851.2|3023
1654024200000|2022-05-31 19:10:00|1858.8|1858.5|1857.8|1857.5|1859.3|1859|1855.2|1854.9|1861
1654024500000|2022-05-31 19:15:00|1857.9|1857.6|1859|1858.7|1862.4|1862.1|1857.6|1857.3|3033
1654024800000|2022-05-31 19:20:00|1859.1|1858.8|1861.1|1860.8|1863|1862.7|1858.5|1858.2|1877
1654025100000|2022-05-31 19:25:00|1861.2|1860.9|1861.2|1860.9|1862.4|1862.1|1859.9|1859.6|1331
1654025400000|2022-05-31 19:30:00|1861.1|1860.8|1864|1863.7|1864.7|1864.4|1860.9|1860.6|1996
1654025700000|2022-05-31 19:35:00|1863.8|1863.5|1863.4|1863.1|1864.3|1864|1861.7|1861.4|2035
1654026000000|2022-05-31 19:40:00|1863.5|1863.2|1861.9|1861.6|1864.7|1864.4|1861.7|1861.4|2345
1654026300000|2022-05-31 19:45:00|1861.4|1861.1|1862.5|1862.2|1863.8|1863.5|1860.7|1860.4|3412
1654026600000|2022-05-31 19:50:00|1861.4|1861.1|1866|1865.7|1869.7|1869.4|1861.4|1861.1|7685
1654026900000|2022-05-31 19:55:00|1866.1|1865.8|1862.1|1861.8|1866.3|1866|1860.6|1860.3|28725
1654027200000|2022-05-31 20:00:00|1862|1861.7|1861.2|1860.9|1864.1|1863.8|1861.1|1860.8|6665
1654027500000|2022-05-31 20:05:00|1861.3|1861|1860.6|1860.3|1861.4|1861.1|1859.9|1859.6|2672
1654027800000|2022-05-31 20:10:00|1860.5|1860.2|1861.5|1861.2|1864.3|1864|1860.5|1860.2|2241
1654028100000|2022-05-31 20:15:00|1861.7|1861.4|1861.6|1861.3|1862|1861.7|1860.5|1860.2|415
1654028400000|2022-05-31 20:20:00|1861.5|1861.2|1862.5|1862.2|1862.7|1862.4|1861.2|1860.9|752
1654028700000|2022-05-31 20:25:00|1863|1862.7|1862.6|1862.3|1863|1862.7|1860.5|1860.2|562
1654029000000|2022-05-31 20:30:00|1862.5|1862.2|1861.7|1861.4|1862.7|1862.4|1861.2|1860.9|358
1654029300000|2022-05-31 20:35:00|1861.8|1861.5|1862|1861.7|1862.5|1862.2|1861.5|1861.2|338
1654029600000|2022-05-31 20:40:00|1862.1|1861.8|1862.5|1862.2|1863.1|1862.8|1862|1861.7|211
1654029900000|2022-05-31 20:45:00|1862.3|1862|1864|1863.7|1864|1863.7|1862.1|1861.8|301
1654030200000|2022-05-31 20:50:00|1864.1|1863.8|1863.9|1863.6|1864.8|1864.5|1863.7|1863.4|471
1654030500000|2022-05-31 20:55:00|1863.8|1863.5|1863.5|1862.7|1864.2|1863.9|1862.5|1862.2|576
1654030800000|2022-05-31 21:00:00|1863.3|1862.5|1863.5|1862.7|1863.5|1862.7|1863.3|1862.5|0
1654031100000|2022-05-31 21:05:00|1863.4|1862.6|1863.2|1862.4|1863.4|1862.6|1863.2|1862.4|0
1654031400000|2022-05-31 21:10:00|1863.3|1862.5|1863.8|1863|1863.9|1863.1|1863.3|1862.5|0
1654031700000|2022-05-31 21:15:00|1863.9|1863.1|1863.8|1863|1864|1863.2|1863.6|1862.8|0
1654032000000|2022-05-31 21:20:00|1863.7|1862.9|1863.8|1863|1863.8|1863|1863.7|1862.9|0
1654032300000|2022-05-31 21:25:00|1863.9|1863.1|1864.1|1863.3|1864.1|1863.3|1863.8|1863|0
1654032600000|2022-05-31 21:30:00|1864.2|1863.4|1864.4|1863.6|1864.4|1863.6|1864.2|1863.4|0
1654032900000|2022-05-31 21:35:00|1864.5|1863.7|1864.6|1863.8|1864.6|1863.8|1864.4|1863.6|0
1654033200000|2022-05-31 21:40:00|1864.4|1863.6|1864.2|1863.4|1864.4|1863.6|1864.2|1863.4|0
1654033500000|2022-05-31 21:45:00|1864.3|1863.5|1864.2|1863.4|1864.3|1863.5|1864.2|1863.4|0
1654033800000|2022-05-31 21:50:00|1864.1|1863.3|1864.2|1863.4|1864.3|1863.5|1864.1|1863.3|0
1654034100000|2022-05-31 21:55:00|1864.3|1863.5|1864.8|1864|1864.9|1864.1|1864.3|1863.5|0
1654034400000|2022-05-31 22:00:00|1864.9|1864.1|1865.3|1865|1866.3|1866|1864.9|1864.1|135
1654034700000|2022-05-31 22:05:00|1865.2|1864.9|1866.2|1865.9|1866.6|1866.3|1865.2|1864.9|172
1654035000000|2022-05-31 22:10:00|1866.1|1865.8|1865.1|1864.8|1866.2|1865.9|1864.5|1864.2|70
1654035300000|2022-05-31 22:15:00|1865.2|1864.9|1863.7|1863.4|1865.6|1865.3|1863.6|1863.3|78
1654035600000|2022-05-31 22:20:00|1863.6|1863.3|1863.6|1863.3|1863.8|1863.5|1863.2|1862.9|94
1654035900000|2022-05-31 22:25:00|1863.7|1863.4|1863.7|1863.4|1863.8|1863.5|1862.3|1862|180
1654036200000|2022-05-31 22:30:00|1863.9|1863.6|1864|1863.7|1865|1864.7|1863.8|1863.5|98
1654036500000|2022-05-31 22:35:00|1864.2|1863.9|1865.6|1865.3|1865.6|1865.3|1863.9|1863.6|93
1654036800000|2022-05-31 22:40:00|1865.5|1865.2|1864.5|1864.2|1866|1865.7|1864.3|1864|86
1654037100000|2022-05-31 22:45:00|1864.6|1864.3|1866.1|1865.8|1866.5|1866.2|1864.5|1864.2|31
1654037400000|2022-05-31 22:50:00|1866.2|1865.9|1865.3|1865|1866.4|1866.1|1865.1|1864.8|53
1654037700000|2022-05-31 22:55:00|1865.4|1865.1|1866.9|1866.6|1867|1866.7|1865.4|1865.1|66
1654038000000|2022-05-31 23:00:00|1867|1866.7|1866.9|1866.6|1867.8|1867.5|1866.4|1866.1|39
1654038300000|2022-05-31 23:05:00|1866.8|1866.5|1865.5|1865.2|1866.8|1866.5|1865|1864.7|52
1654038600000|2022-05-31 23:10:00|1865.6|1865.3|1865.7|1865.4|1866.1|1865.8|1865.1|1864.8|11
1654038900000|2022-05-31 23:15:00|1865.8|1865.5|1865.3|1865|1866|1865.7|1865.1|1864.8|12
1654039200000|2022-05-31 23:20:00|1865.4|1865.1|1865.8|1865.5|1865.9|1865.6|1864.9|1864.6|13
1654039500000|2022-05-31 23:25:00|1865.9|1865.6|1866.6|1866.3|1866.7|1866.4|1865.7|1865.4|19
1654039800000|2022-05-31 23:30:00|1866.7|1866.4|1867.1|1866.8|1867.3|1867|1866.7|1866.4|23
1654040100000|2022-05-31 23:35:00|1867|1866.7|1865.8|1865.5|1867|1866.7|1865.8|1865.5|23
1654040400000|2022-05-31 23:40:00|1865.7|1865.4|1868.3|1868|1868.3|1868|1865.6|1865.3|33
1654040700000|2022-05-31 23:45:00|1868.5|1868.2|1869.6|1869.3|1870.2|1869.9|1868.4|1868.1|165
1654041000000|2022-05-31 23:50:00|1869.7|1869.4|1870.1|1869.8|1870.8|1870.5|1869.7|1869.4|93
1654041300000|2022-05-31 23:55:00|1870.2|1869.9|1870.8|1870.5|1870.9|1870.6|1869.9|1869.6|50
1654041600000|2022-06-01 00:00:00|1870.9|1870.6|1872.2|1871.9|1872.7|1872.4|1870.9|1870.6|139
1654041900000|2022-06-01 00:05:00|1872.4|1872.1|1872.7|1872.4|1873.7|1873.4|1872.4|1872.1|181
1654042200000|2022-06-01 00:10:00|1872.6|1872.3|1872.8|1872.5|1873|1872.7|1871.9|1871.6|37
1654042500000|2022-06-01 00:15:00|1872.7|1872.4|1871.9|1871.6|1873.1|1872.8|1871.8|1871.5|40
1654042800000|2022-06-01 00:20:00|1871.8|1871.5|1872.7|1872.4|1873.3|1873|1871.8|1871.5|56
1654043100000|2022-06-01 00:25:00|1872.6|1872.3|1872.8|1872.5|1873.6|1873.3|1872.6|1872.3|53
1654043400000|2022-06-01 00:30:00|1872.7|1872.4|1873.2|1872.9|1873.3|1873|1872.3|1872|53
1654043700000|2022-06-01 00:35:00|1873.3|1873|1872.3|1872|1873.3|1873|1871.6|1871.3|60
1654044000000|2022-06-01 00:40:00|1872.4|1872.1|1872.9|1872.6|1873.1|1872.8|1872.1|1871.8|37
1654044300000|2022-06-01 00:45:00|1873|1872.7|1873.1|1872.8|1873.2|1872.9|1872.4|1872.1|43
1654044600000|2022-06-01 00:50:00|1873.2|1872.9|1872.9|1872.6|1873.3|1873|1872.6|1872.3|41
1654044900000|2022-06-01 00:55:00|1872.8|1872.5|1872.3|1872|1873|1872.7|1872.1|1871.8|33
1654045200000|2022-06-01 01:00:00|1872.2|1871.9|1872.9|1872.6|1873|1872.7|1871.6|1871.3|93
1654045500000|2022-06-01 01:05:00|1873|1872.7|1873.2|1872.9|1873.4|1873.1|1872.5|1872.2|35
1654045800000|2022-06-01 01:10:00|1873.4|1873.1|1873.8|1873.5|1874.4|1874.1|1873.3|1873|204
1654046100000|2022-06-01 01:15:00|1873.7|1873.4|1874.6|1874.3|1875|1874.7|1873.4|1873.1|129
1654046400000|2022-06-01 01:20:00|1874.7|1874.4|1873.2|1872.9|1874.7|1874.4|1873.1|1872.8|90
1654046700000|2022-06-01 01:25:00|1873.3|1873|1873.2|1872.9|1873.8|1873.5|1872.9|1872.6|48
1654047000000|2022-06-01 01:30:00|1873.1|1872.8|1872.1|1871.8|1873.4|1873.1|1872.1|1871.8|58
1654047300000|2022-06-01 01:35:00|1872|1871.7|1873.1|1872.8|1873.3|1873|1871|1870.7|124
1654047600000|2022-06-01 01:40:00|1873|1872.7|1872.5|1872.2|1873.3|1873|1872|1871.7|65
1654047900000|2022-06-01 01:45:00|1872.6|1872.3|1872.7|1872.4|1873.4|1873.1|1872.1|1871.8|52
1654048200000|2022-06-01 01:50:00|1872.8|1872.5|1872.8|1872.5|1873.4|1873.1|1872.5|1872.2|41
1654048500000|2022-06-01 01:55:00|1872.9|1872.6|1872.8|1872.5|1873.6|1873.3|1872.7|1872.4|42
1654048800000|2022-06-01 02:00:00|1872.7|1872.4|1872.5|1872.2|1872.7|1872.4|1871.6|1871.3|61
1654049100000|2022-06-01 02:05:00|1872.6|1872.3|1872.1|1871.8|1872.9|1872.6|1871.6|1871.3|54
1654049400000|2022-06-01 02:10:00|1872.2|1871.9|1873|1872.7|1873.2|1872.9|1872.1|1871.8|40
1654049700000|2022-06-01 02:15:00|1873.1|1872.8|1872.9|1872.6|1873.4|1873.1|1872.7|1872.4|44
1654050000000|2022-06-01 02:20:00|1873|1872.7|1872.5|1872.2|1873.7|1873.4|1872.3|1872|59
1654050300000|2022-06-01 02:25:00|1872.4|1872.1|1872.3|1872|1873|1872.7|1872.1|1871.8|23
1654050600000|2022-06-01 02:30:00|1872.2|1871.9|1872.4|1872.1|1872.8|1872.5|1872|1871.7|34
1654050900000|2022-06-01 02:35:00|1872.5|1872.2|1873|1872.7|1873.1|1872.8|1872|1871.7|17
1654051200000|2022-06-01 02:40:00|1872.9|1872.6|1872.9|1872.6|1873.5|1873.2|1872.7|1872.4|26
1654051500000|2022-06-01 02:45:00|1873|1872.7|1872.3|1872|1873.1|1872.8|1872.2|1871.9|34
1654051800000|2022-06-01 02:50:00|1872.2|1871.9|1870.5|1870.2|1872.6|1872.3|1870.2|1869.9|65
1654052100000|2022-06-01 02:55:00|1870.4|1870.1|1870.2|1869.9|1870.9|1870.6|1869.8|1869.5|46
1654052400000|2022-06-01 03:00:00|1870.3|1870|1869.6|1869.3|1870.3|1870|1869|1868.7|61
1654052700000|2022-06-01 03:05:00|1869.7|1869.4|1868.8|1868.5|1869.9|1869.6|1868.5|1868.2|77
1654053000000|2022-06-01 03:10:00|1868.9|1868.6|1869.3|1869|1869.9|1869.6|1868.7|1868.4|48
1654053300000|2022-06-01 03:15:00|1869.2|1868.9|1869.9|1869.6|1870|1869.7|1869.1|1868.8|39
1654053600000|2022-06-01 03:20:00|1870|1869.7|1870.1|1869.8|1870.9|1870.6|1869.6|1869.3|27
1654053900000|2022-06-01 03:25:00|1870.3|1870|1870.1|1869.8|1870.9|1870.6|1870|1869.7|19
1654054200000|2022-06-01 03:30:00|1870|1869.7|1870|1869.7|1870.3|1870|1869.8|1869.5|15
1654054500000|2022-06-01 03:35:00|1870.1|1869.8|1870.1|1869.8|1870.2|1869.9|1869.4|1869.1|24
1654054800000|2022-06-01 03:40:00|1870.2|1869.9|1870|1869.7|1870.4|1870.1|1869.7|1869.4|27
1654055100000|2022-06-01 03:45:00|1870.1|1869.8|1871.3|1871|1871.3|1871|1870|1869.7|75
1654055400000|2022-06-01 03:50:00|1871.2|1870.9|1870.9|1870.6|1871.3|1871|1870.8|1870.5|11
1654055700000|2022-06-01 03:55:00|1871|1870.7|1870.9|1870.6|1871.1|1870.8|1870.8|1870.5|15
1654056000000|2022-06-01 04:00:00|1871|1870.7|1871.4|1871.1|1871.6|1871.3|1870.9|1870.6|22
1654056300000|2022-06-01 04:05:00|1871.5|1871.2|1868.2|1867.9|1871.6|1871.3|1867.8|1867.5|78
1654056600000|2022-06-01 04:10:00|1868|1867.7|1868|1867.7|1868.2|1867.9|1867.2|1866.9|87
1654056900000|2022-06-01 04:15:00|1867.9|1867.6|1868|1867.7|1868|1867.7|1867.5|1867.2|18
1654057200000|2022-06-01 04:20:00|1868.1|1867.8|1868.6|1868.3|1868.8|1868.5|1868.1|1867.8|20
1654057500000|2022-06-01 04:25:00|1868.5|1868.2|1869.3|1869|1869.4|1869.1|1868.5|1868.2|39
1654057800000|2022-06-01 04:30:00|1869.2|1868.9|1869|1868.7|1869.4|1869.1|1868.9|1868.6|10
1654058100000|2022-06-01 04:35:00|1868.9|1868.6|1870|1869.7|1870|1869.7|1868.8|1868.5|23
1654058400000|2022-06-01 04:40:00|1869.9|1869.6|1869.6|1869.3|1870|1869.7|1869.2|1868.9|25
1654058700000|2022-06-01 04:45:00|1869.7|1869.4|1869.5|1869.2|1870|1869.7|1869|1868.7|30
1654059000000|2022-06-01 04:50:00|1869.4|1869.1|1869.4|1869.1|1869.5|1869.2|1868.6|1868.3|70
1654059300000|2022-06-01 04:55:00|1869.3|1869|1871.4|1871.1|1871.5|1871.2|1869.3|1869|84
1654059600000|2022-06-01 05:00:00|1871.3|1871|1871.8|1871.5|1871.9|1871.6|1870.7|1870.4|59
1654059900000|2022-06-01 05:05:00|1871.9|1871.6|1872.3|1872|1873.4|1873.1|1871.8|1871.5|97
1654060200000|2022-06-01 05:10:00|1872.2|1871.9|1871.4|1871.1|1872.5|1872.2|1871.3|1871|29
1654060500000|2022-06-01 05:15:00|1871.5|1871.2|1870.3|1870|1872|1871.7|1870.1|1869.8|61
1654060800000|2022-06-01 05:20:00|1870.4|1870.1|1868.9|1868.6|1870.5|1870.2|1868.7|1868.4|29
1654061100000|2022-06-01 05:25:00|1869|1868.7|1868.9|1868.6|1869.6|1869.3|1868.7|1868.4|30
1654061400000|2022-06-01 05:30:00|1869|1868.7|1864.3|1864|1869|1868.7|1864.2|1863.9|278
1654061700000|2022-06-01 05:35:00|1864.2|1863.9|1864.9|1864.6|1865.3|1865|1864.2|1863.9|86
1654062000000|2022-06-01 05:40:00|1865|1864.7|1864.9|1864.6|1865.5|1865.2|1864.7|1864.4|83
1654062300000|2022-06-01 05:45:00|1865|1864.7|1862.7|1862.4|1865.3|1865|1862.6|1862.3|87
1654062600000|2022-06-01 05:50:00|1862.6|1862.3|1863.1|1862.8|1864.2|1863.9|1862.6|1862.3|67
1654062900000|2022-06-01 05:55:00|1863.3|1863|1864.6|1864.3|1864.6|1864.3|1862.8|1862.5|62
1654063200000|2022-06-01 06:00:00|1864.9|1864.6|1865.4|1865.1|1865.4|1865.1|1862.8|1862.5|168
1654063500000|2022-06-01 06:05:00|1865.3|1865|1867.4|1867.1|1867.4|1867.1|1865.2|1864.9|102
1654063800000|2022-06-01 06:10:00|1867.5|1867.2|1867|1866.7|1868.4|1868.1|1866.8|1866.5|153
1654064100000|2022-06-01 06:15:00|1867.2|1866.9|1866.1|1865.8|1867.7|1867.4|1865.9|1865.6|108
1654064400000|2022-06-01 06:20:00|1866|1865.7|1867.7|1867.4|1867.9|1867.6|1865.8|1865.5|64
1654064700000|2022-06-01 06:25:00|1867.6|1867.3|1866.3|1866|1867.7|1867.4|1866|1865.7|91
1654065000000|2022-06-01 06:30:00|1866.4|1866.1|1865.9|1865.6|1866.8|1866.5|1865.7|1865.4|68
1654065300000|2022-06-01 06:35:00|1865.8|1865.5|1866.3|1866|1867.1|1866.8|1864.9|1864.6|158
1654065600000|2022-06-01 06:40:00|1866.4|1866.1|1867.6|1867.3|1868.1|1867.8|1866.3|1866|100
1654065900000|2022-06-01 06:45:00|1867.5|1867.2|1868.5|1868.2|1868.5|1868.2|1866.9|1866.6|118
1654066200000|2022-06-01 06:50:00|1868.4|1868.1|1867.5|1867.2|1868.4|1868.1|1867.1|1866.8|71
1654066500000|2022-06-01 06:55:00|1867.6|1867.3|1868.3|1868|1868.3|1868|1867.4|1867.1|88
1654066800000|2022-06-01 07:00:00|1868|1867.7|1868.4|1868.1|1870.3|1870|1866.7|1866.4|359
1654067100000|2022-06-01 07:05:00|1868.5|1868.2|1868.8|1868.5|1870.5|1870.2|1867.2|1866.9|199
1654067400000|2022-06-01 07:10:00|1868.9|1868.6|1870|1869.7|1871.3|1871|1868.4|1868.1|138
1654067700000|2022-06-01 07:15:00|1870.1|1869.8|1869.8|1869.5|1870.9|1870.6|1869.3|1869|148
1654068000000|2022-06-01 07:20:00|1870|1869.7|1868.5|1868.2|1870.2|1869.9|1867|1866.7|174
1654068300000|2022-06-01 07:25:00|1868.6|1868.3|1868.9|1868.6|1869.8|1869.5|1867.7|1867.4|97
1654068600000|2022-06-01 07:30:00|1868.8|1868.5|1870.7|1870.4|1870.8|1870.5|1867.7|1867.4|170
1654068900000|2022-06-01 07:35:00|1870.6|1870.3|1869.4|1869.1|1871.4|1871.1|1869.3|1869|110
1654069200000|2022-06-01 07:40:00|1869.2|1868.9|1866.8|1866.5|1869.7|1869.4|1865.3|1865|169
1654069500000|2022-06-01 07:45:00|1866.9|1866.6|1867.6|1867.3|1868|1867.7|1865.9|1865.6|139
1654069800000|2022-06-01 07:50:00|1867.7|1867.4|1866.7|1866.4|1868.4|1868.1|1866.2|1865.9|103
1654070100000|2022-06-01 07:55:00|1866.8|1866.5|1867|1866.7|1868.6|1868.3|1866.8|1866.5|50
1654070400000|2022-06-01 08:00:00|1867.1|1866.8|1867.2|1866.9|1867.9|1867.6|1866.3|1866|133
1654070700000|2022-06-01 08:05:00|1867.1|1866.8|1864.3|1864|1867.5|1867.2|1861.9|1861.6|543
1654071000000|2022-06-01 08:10:00|1864.2|1863.9|1861.2|1860.9|1864.3|1864|1861.1|1860.8|277
1654071300000|2022-06-01 08:15:00|1861.1|1860.8|1861.5|1861.2|1862.6|1862.3|1861.1|1860.8|147
1654071600000|2022-06-01 08:20:00|1861.4|1861.1|1863.3|1863|1863.6|1863.3|1860.6|1860.3|218
1654071900000|2022-06-01 08:25:00|1863.4|1863.1|1863.5|1863.2|1863.9|1863.6|1862.7|1862.4|71
1654072200000|2022-06-01 08:30:00|1863.6|1863.3|1864.6|1864.3|1865.4|1865.1|1863.5|1863.2|120
1654072500000|2022-06-01 08:35:00|1864.7|1864.4|1864|1863.7|1865.7|1865.4|1863.3|1863|100
1654072800000|2022-06-01 08:40:00|1863.9|1863.6|1863.8|1863.5|1864.9|1864.6|1862.8|1862.5|106
1654073100000|2022-06-01 08:45:00|1863.9|1863.6|1866.1|1865.8|1866.4|1866.1|1863.7|1863.4|245
1654073400000|2022-06-01 08:50:00|1866.2|1865.9|1866.2|1865.9|1866.4|1866.1|1865.3|1865|102
1654073700000|2022-06-01 08:55:00|1866.3|1866|1864.8|1864.5|1866.5|1866.2|1864.6|1864.3|123
1654074000000|2022-06-01 09:00:00|1865|1864.7|1865.5|1865.2|1866.8|1866.5|1864.4|1864.1|122
1654074300000|2022-06-01 09:05:00|1865.4|1865.1|1866.5|1866.2|1867.5|1867.2|1865.4|1865.1|116
1654074600000|2022-06-01 09:10:00|1866.6|1866.3|1866.6|1866.3|1866.9|1866.6|1866|1865.7|50
1654074900000|2022-06-01 09:15:00|1866.5|1866.2|1866.4|1866.1|1867.3|1867|1866.2|1865.9|23
1654075200000|2022-06-01 09:20:00|1866.5|1866.2|1867.6|1867.3|1868.2|1867.9|1865.9|1865.6|70
1654075500000|2022-06-01 09:25:00|1867.7|1867.4|1868.1|1867.8|1868.5|1868.2|1867.4|1867.1|54
1654075800000|2022-06-01 09:30:00|1868.3|1868|1868.8|1868.5|1869|1868.7|1868|1867.7|127
1654076100000|2022-06-01 09:35:00|1868.7|1868.4|1867.8|1867.5|1869.1|1868.8|1867.8|1867.5|56
1654076400000|2022-06-01 09:40:00|1867.7|1867.4|1867.4|1867.1|1867.8|1867.5|1866.7|1866.4|161
1654076700000|2022-06-01 09:45:00|1867.5|1867.2|1867|1866.7|1867.5|1867.2|1866.8|1866.5|86
1654077000000|2022-06-01 09:50:00|1867.1|1866.8|1867.4|1867.1|1867.6|1867.3|1866.3|1866|100
1654077300000|2022-06-01 09:55:00|1867.5|1867.2|1866.3|1866|1867.7|1867.4|1866.3|1866|46
1654077600000|2022-06-01 10:00:00|1866.4|1866.1|1866.6|1866.3|1867.4|1867.1|1866|1865.7|105
1654077900000|2022-06-01 10:05:00|1866.7|1866.4|1864.9|1864.6|1867.3|1867|1864.5|1864.2|237
1654078200000|2022-06-01 10:10:00|1865|1864.7|1864.7|1864.4|1865.3|1865|1864.3|1864|114
1654078500000|2022-06-01 10:15:00|1864.8|1864.5|1865.8|1865.5|1866.1|1865.8|1864.5|1864.2|92
1654078800000|2022-06-01 10:20:00|1865.7|1865.4|1864.9|1864.6|1866|1865.7|1863.8|1863.5|103
1654079100000|2022-06-01 10:25:00|1864.8|1864.5|1864|1863.7|1865|1864.7|1863.2|1862.9|63
1654079400000|2022-06-01 10:30:00|1864.2|1863.9|1864.5|1864.2|1865.6|1865.3|1864.1|1863.8|103
1654079700000|2022-06-01 10:35:00|1864.6|1864.3|1863|1862.7|1865.2|1864.9|1862.7|1862.4|127
1654080000000|2022-06-01 10:40:00|1863.1|1862.8|1864.9|1864.6|1865|1864.7|1863.1|1862.8|139
1654080300000|2022-06-01 10:45:00|1865|1864.7|1863.9|1863.6|1865.2|1864.9|1863.8|1863.5|60
1654080600000|2022-06-01 10:50:00|1864|1863.7|1862.4|1862.1|1864.1|1863.8|1862.3|1862|177
1654080900000|2022-06-01 10:55:00|1862.3|1862|1863.1|1862.8|1864|1863.7|1861.6|1861.3|120
1654081200000|2022-06-01 11:00:00|1863.2|1862.9|1864.9|1864.6|1864.9|1864.6|1863.2|1862.9|111
1654081500000|2022-06-01 11:05:00|1864.8|1864.5|1866.7|1866.4|1867.4|1867.1|1864.8|1864.5|172
1654081800000|2022-06-01 11:10:00|1866.6|1866.3|1866.7|1866.4|1867.4|1867.1|1865.9|1865.6|76
1654082100000|2022-06-01 11:15:00|1866.9|1866.6|1865.8|1865.5|1866.9|1866.6|1865.7|1865.4|59
1654082400000|2022-06-01 11:20:00|1865.7|1865.4|1865.4|1865.1|1866.1|1865.8|1864.8|1864.5|115
1654082700000|2022-06-01 11:25:00|1865.5|1865.2|1866.3|1866|1866.3|1866|1865.2|1864.9|90
1654083000000|2022-06-01 11:30:00|1866.1|1865.8|1866.5|1866.2|1867.4|1867.1|1864.8|1864.5|186
1654083300000|2022-06-01 11:35:00|1866.4|1866.1|1866.5|1866.2|1867.9|1867.6|1866.2|1865.9|146
1654083600000|2022-06-01 11:40:00|1866.4|1866.1|1864.8|1864.5|1866.6|1866.3|1864.6|1864.3|186
1654083900000|2022-06-01 11:45:00|1864.7|1864.4|1866.1|1865.8|1867.5|1867.2|1864.3|1864|187
1654084200000|2022-06-01 11:50:00|1866|1865.7|1865.3|1865|1866.4|1866.1|1864.5|1864.2|172
1654084500000|2022-06-01 11:55:00|1865.4|1865.1|1868.7|1868.4|1868.7|1868.4|1865.3|1865|188
1654084800000|2022-06-01 12:00:00|1868.9|1868.6|1869.1|1868.8|1870.4|1870.1|1868.4|1868.1|370
1654085100000|2022-06-01 12:05:00|1869|1868.7|1868.4|1868.1|1870|1869.7|1868.1|1867.8|202
1654085400000|2022-06-01 12:10:00|1868.3|1868|1868.7|1868.4|1869.1|1868.8|1868.1|1867.8|178
1654085700000|2022-06-01 12:15:00|1868.6|1868.3|1867.8|1867.5|1869.3|1869|1867.8|1867.5|158
1654086000000|2022-06-01 12:20:00|1867.7|1867.4|1870.4|1870.1|1870.8|1870.5|1867.7|1867.4|271
1654086300000|2022-06-01 12:25:00|1870.5|1870.2|1871.5|1871.2|1872.3|1872|1870|1869.7|456
1654086600000|2022-06-01 12:30:00|1871.6|1871.3|1871.3|1871|1871.9|1871.6|1870.2|1869.9|335
1654086900000|2022-06-01 12:35:00|1871.4|1871.1|1871.4|1871.1|1871.8|1871.5|1870.6|1870.3|121
1654087200000|2022-06-01 12:40:00|1871.5|1871.2|1872.4|1872.1|1872.5|1872.2|1870.4|1870.1|183
1654087500000|2022-06-01 12:45:00|1872.3|1872|1870.6|1870.3|1872.3|1872|1870.2|1869.9|238
1654087800000|2022-06-01 12:50:00|1870.5|1870.2|1870.8|1870.5|1871.2|1870.9|1869.8|1869.5|173
1654088100000|2022-06-01 12:55:00|1870.6|1870.3|1869|1868.7|1871.4|1871.1|1869|1868.7|161
1654088400000|2022-06-01 13:00:00|1869.2|1868.9|1869.4|1869.1|1870.7|1870.4|1868.1|1867.8|322
1654088700000|2022-06-01 13:05:00|1869.3|1869|1872.5|1872.2|1872.5|1872.2|1869.2|1868.9|315
1654089000000|2022-06-01 13:10:00|1872.4|1872.1|1872.4|1872.1|1873.9|1873.6|1872|1871.7|458
1654089300000|2022-06-01 13:15:00|1872.5|1872.2|1873.4|1873.1|1873.7|1873.4|1871.4|1871.1|312
1654089600000|2022-06-01 13:20:00|1873.5|1873.2|1873.1|1872.8|1873.5|1873.2|1871.6|1871.3|369
1654089900000|2022-06-01 13:25:00|1873.4|1873.1|1871.9|1871.6|1873.5|1873.2|1871.9|1871.6|705
1654090200000|2022-06-01 13:30:00|1871.8|1871.5|1877.6|1877.3|1879|1878.7|1871.3|1871|8186
1654090500000|2022-06-01 13:35:00|1877.5|1877.2|1867.7|1867.4|1877.8|1877.5|1867.5|1867.2|6594
1654090800000|2022-06-01 13:40:00|1867.6|1867.3|1868.4|1868.1|1872.4|1872.1|1866.6|1866.3|3547
1654091100000|2022-06-01 13:45:00|1868.9|1868.6|1867.1|1866.8|1870.1|1869.8|1865.3|1865|3568
1654091400000|2022-06-01 13:50:00|1867.3|1867|1863.4|1863.1|1868.1|1867.8|1862.2|1861.9|3360
1654091700000|2022-06-01 13:55:00|1863.3|1863|1861|1860.7|1863.6|1863.3|1859.6|1859.3|3687
1654092000000|2022-06-01 14:00:00|1861.8|1861.5|1857.2|1856.9|1863.3|1863|1856|1855.7|4407
1654092300000|2022-06-01 14:05:00|1857.4|1857.1|1851.5|1851.2|1857.5|1857.2|1849.9|1849.6|4332
1654092600000|2022-06-01 14:10:00|1851.7|1851.4|1850.1|1849.8|1854.2|1853.9|1848.1|1847.8|3628
1654092900000|2022-06-01 14:15:00|1850|1849.7|1844.3|1844|1850.5|1850.2|1844.3|1844|4967
1654093200000|2022-06-01 14:20:00|1844.5|1844.2|1843.9|1843.6|1846.9|1846.6|1843.7|1843.4|3242
1654093500000|2022-06-01 14:25:00|1843.8|1843.5|1844.7|1844.4|1845.3|1845|1842.3|1842|2968
1654093800000|2022-06-01 14:30:00|1844.6|1844.3|1843.8|1843.5|1847.9|1847.6|1843.3|1843|3262
1654094100000|2022-06-01 14:35:00|1843.6|1843.3|1845.4|1845.1|1845.8|1845.5|1842.4|1842.1|3114
1654094400000|2022-06-01 14:40:00|1845.3|1845|1845.4|1845.1|1846.8|1846.5|1843.9|1843.6|2376
1654094700000|2022-06-01 14:45:00|1845.3|1845|1844.2|1843.9|1847.2|1846.9|1844.2|1843.9|2589
1654095000000|2022-06-01 14:50:00|1844.4|1844.1|1849.2|1848.9|1849.6|1849.3|1843.3|1843|2644
1654095300000|2022-06-01 14:55:00|1849|1848.7|1848|1847.7|1851|1850.7|1847.9|1847.6|2340
1654095600000|2022-06-01 15:00:00|1847.9|1847.6|1846.4|1846.1|1848.1|1847.8|1842.4|1842.1|2837
1654095900000|2022-06-01 15:05:00|1846.3|1846|1844.4|1844.1|1848.2|1847.9|1844.2|1843.9|1765
1654096200000|2022-06-01 15:10:00|1844.3|1844|1845.4|1845.1|1848.3|1848|1843.9|1843.6|1529
1654096500000|2022-06-01 15:15:00|1845.2|1844.9|1843.4|1843.1|1845.9|1845.6|1841.9|1841.6|2389
1654096800000|2022-06-01 15:20:00|1843.3|1843|1838.6|1838.3|1843.3|1843|1837.7|1837.4|2155
1654097100000|2022-06-01 15:25:00|1838.7|1838.4|1838.7|1838.4|1838.9|1838.6|1836|1835.7|2162
1654097400000|2022-06-01 15:30:00|1838.8|1838.5|1836.3|1836|1839.8|1839.5|1835.9|1835.6|2400
1654097700000|2022-06-01 15:35:00|1836.5|1836.2|1835.2|1834.9|1837.2|1836.9|1832.8|1832.5|2513
1654098000000|2022-06-01 15:40:00|1834.8|1834.5|1830.9|1830.6|1835|1834.7|1830.6|1830.3|2568
1654098300000|2022-06-01 15:45:00|1830.8|1830.5|1829.6|1829.3|1833.6|1833.3|1829.6|1829.3|2466
1654098600000|2022-06-01 15:50:00|1829.7|1829.4|1831.4|1831.1|1831.8|1831.5|1828.2|1827.9|2216
1654098900000|2022-06-01 15:55:00|1831.5|1831.2|1829.4|1829.1|1832.4|1832.1|1828.4|1828.1|1586
1654099200000|2022-06-01 16:00:00|1829.5|1829.2|1828.2|1827.9|1829.8|1829.5|1827.3|1827|1753
1654099500000|2022-06-01 16:05:00|1828.3|1828|1830.3|1830|1831.5|1831.2|1827.8|1827.5|1969
1654099800000|2022-06-01 16:10:00|1830.2|1829.9|1830.9|1830.6|1831.1|1830.8|1828|1827.7|1978
1654100100000|2022-06-01 16:15:00|1830.8|1830.5|1833.9|1833.6|1834.7|1834.4|1830.6|1830.3|2743
1654100400000|2022-06-01 16:20:00|1834|1833.7|1835.5|1835.2|1836.1|1835.8|1833.2|1832.9|2006
1654100700000|2022-06-01 16:25:00|1835.7|1835.4|1832.2|1831.9|1835.7|1835.4|1832.2|1831.9|1371
1654101000000|2022-06-01 16:30:00|1832|1831.7|1835.9|1835.6|1838|1837.7|1831.8|1831.5|1730
1654101300000|2022-06-01 16:35:00|1836|1835.7|1836.2|1835.9|1837|1836.7|1834.3|1834|2544
1654101600000|2022-06-01 16:40:00|1836.1|1835.8|1835.6|1835.3|1838.3|1838|1835.1|1834.8|1234
1654101900000|2022-06-01 16:45:00|1835.1|1834.8|1834.2|1833.9|1837|1836.7|1832.8|1832.5|1371
1654102200000|2022-06-01 16:50:00|1834.1|1833.8|1837.6|1837.3|1837.7|1837.4|1831.7|1831.4|2117
1654102500000|2022-06-01 16:55:00|1837.5|1837.2|1838.9|1838.6|1840.4|1840.1|1836.1|1835.8|1861
1654102800000|2022-06-01 17:00:00|1838.8|1838.5|1839|1838.7|1841.7|1841.4|1837.9|1837.6|1551
1654103100000|2022-06-01 17:05:00|1838.9|1838.6|1844.6|1844.3|1844.7|1844.4|1838.5|1838.2|1698
1654103400000|2022-06-01 17:10:00|1844.4|1844.1|1843.8|1843.5|1846.3|1846|1843.2|1842.9|1813
1654103700000|2022-06-01 17:15:00|1844.1|1843.8|1847.4|1847.1|1848.1|1847.8|1843.6|1843.3|1623
1654104000000|2022-06-01 17:20:00|1847.3|1847|1846.1|1845.8|1849.3|1849|1844.7|1844.4|1992
1654104300000|2022-06-01 17:25:00|1846.3|1846|1848.5|1848.2|1849.3|1849|1846.1|1845.8|1304
1654104600000|2022-06-01 17:30:00|1848.4|1848.1|1850|1849.7|1850.4|1850.1|1847|1846.7|2294
1654104900000|2022-06-01 17:35:00|1850.2|1849.9|1854|1853.7|1854.4|1854.1|1849.5|1849.2|2496
1654105200000|2022-06-01 17:40:00|1853.9|1853.6|1855.6|1855.3|1856.1|1855.8|1853.3|1853|2221
1654105500000|2022-06-01 17:45:00|1855.8|1855.5|1854.6|1854.3|1857|1856.7|1853.6|1853.3|2249
1654105800000|2022-06-01 17:50:00|1854.5|1854.2|1851.3|1851|1855.3|1855|1851|1850.7|2286
1654106100000|2022-06-01 17:55:00|1851.2|1850.9|1853.1|1852.8|1856.1|1855.8|1851.1|1850.8|1679
1654106400000|2022-06-01 18:00:00|1853|1852.7|1855.3|1855|1855.9|1855.6|1852.4|1852.1|2343
1654106700000|2022-06-01 18:05:00|1855.2|1854.9|1855|1854.7|1856.9|1856.6|1852.9|1852.6|2420
1654107000000|2022-06-01 18:10:00|1854.8|1854.5|1854.2|1853.9|1855.3|1855|1852.1|1851.8|1623
1654107300000|2022-06-01 18:15:00|1854|1853.7|1852.2|1851.9|1855.5|1855.2|1851|1850.7|1672
1654107600000|2022-06-01 18:20:00|1852.3|1852|1859.9|1859.6|1860|1859.7|1851.1|1850.8|2537
1654107900000|2022-06-01 18:25:00|1860|1859.7|1860|1859.7|1862.9|1862.6|1859.1|1858.8|2859
1654108200000|2022-06-01 18:30:00|1859.9|1859.6|1860.4|1860.1|1862.3|1862|1859.7|1859.4|2891
1654108500000|2022-06-01 18:35:00|1860.3|1860|1859|1858.7|1862.4|1862.1|1859|1858.7|2265
1654108800000|2022-06-01 18:40:00|1858.9|1858.6|1864.6|1864.3|1864.7|1864.4|1858.7|1858.4|2464
1654109100000|2022-06-01 18:45:00|1864.7|1864.4|1863.2|1862.9|1865|1864.7|1861.1|1860.8|1756
1654109400000|2022-06-01 18:50:00|1863.1|1862.8|1859.8|1859.5|1863.4|1863.1|1859.7|1859.4|2181
1654109700000|2022-06-01 18:55:00|1859.9|1859.6|1860.4|1860.1|1861.9|1861.6|1858.7|1858.4|1889
1654110000000|2022-06-01 19:00:00|1860.5|1860.2|1859.5|1859.2|1862.4|1862.1|1857.7|1857.4|2024
1654110300000|2022-06-01 19:05:00|1859.4|1859.1|1862.5|1862.2|1863.6|1863.3|1859.1|1858.8|1830
1654110600000|2022-06-01 19:10:00|1862.3|1862|1865.5|1865.2|1866.2|1865.9|1861.4|1861.1|1994
1654110900000|2022-06-01 19:15:00|1865.6|1865.3|1864.5|1864.2|1867.3|1867|1862.9|1862.6|2003
1654111200000|2022-06-01 19:20:00|1864.6|1864.3|1864.9|1864.6|1866.9|1866.6|1864|1863.7|1677
1654111500000|2022-06-01 19:25:00|1865|1864.7|1863.7|1863.4|1865|1864.7|1862.5|1862.2|1486
1654111800000|2022-06-01 19:30:00|1863.8|1863.5|1859.9|1859.6|1863.8|1863.5|1859.5|1859.2|2265
1654112100000|2022-06-01 19:35:00|1859.7|1859.4|1861.9|1861.6|1862.1|1861.8|1858.2|1857.9|1997
1654112400000|2022-06-01 19:40:00|1862.1|1861.8|1861.3|1861|1863.9|1863.6|1861.2|1860.9|1741
1654112700000|2022-06-01 19:45:00|1860.9|1860.6|1860.8|1860.5|1862.5|1862.2|1859.7|1859.4|1971
1654113000000|2022-06-01 19:50:00|1862.2|1861.9|1859.1|1858.8|1864|1863.7|1858.8|1858.5|4413
1654113300000|2022-06-01 19:55:00|1859|1858.7|1852.4|1852.1|1859.8|1859.5|1851.9|1851.6|12999
1654113600000|2022-06-01 20:00:00|1852.2|1851.9|1853|1852.7|1854.3|1854|1851.4|1851.1|4760
1654113900000|2022-06-01 20:05:00|1853.1|1852.8|1852.3|1852|1853.1|1852.8|1851.1|1850.8|1853
1654114200000|2022-06-01 20:10:00|1852.4|1852.1|1853.5|1853.2|1853.6|1853.3|1851.6|1851.3|1606
1654114500000|2022-06-01 20:15:00|1853.8|1853.5|1850.8|1850.5|1853.9|1853.6|1850.7|1850.4|497
1654114800000|2022-06-01 20:20:00|1850.7|1850.4|1851.3|1851|1851.5|1851.2|1850.5|1850.2|516
1654115100000|2022-06-01 20:25:00|1851.4|1851.1|1852.5|1852.2|1852.8|1852.5|1851.3|1851|265
1654115400000|2022-06-01 20:30:00|1852.3|1852|1851.2|1850.9|1852.6|1852.3|1850.7|1850.4|302
1654115700000|2022-06-01 20:35:00|1851.1|1850.8|1850.7|1850.4|1851.4|1851.1|1850.6|1850.3|312
1654116000000|2022-06-01 20:40:00|1850.8|1850.5|1849.9|1849.6|1850.8|1850.5|1849.7|1849.4|234
1654116300000|2022-06-01 20:45:00|1850.1|1849.8|1851.2|1850.9|1851.4|1851.1|1849.3|1849|356
1654116600000|2022-06-01 20:50:00|1851|1850.7|1850.3|1850|1851.4|1851.1|1850|1849.7|261
1654116900000|2022-06-01 20:55:00|1850.4|1850.1|1851|1850.2|1851|1850.6|1849.1|1848.8|414
1654117200000|2022-06-01 21:00:00|1850.9|1850.1|1850.8|1850|1851.3|1850.5|1850.7|1849.9|5
1654117800000|2022-06-01 21:10:00|1850.9|1850.1|1850.7|1849.9|1850.9|1850.1|1850.7|1849.9|0
1654118100000|2022-06-01 21:15:00|1850.9|1850.1|1851.4|1850.6|1851.4|1850.6|1850.9|1850.1|0
1654118400000|2022-06-01 21:20:00|1851.5|1850.7|1851.5|1850.7|1851.5|1850.7|1851.5|1850.7|0
1654118700000|2022-06-01 21:25:00|1851.4|1850.6|1851.4|1850.6|1851.4|1850.6|1851.3|1850.5|0
1654119000000|2022-06-01 21:30:00|1851.3|1850.5|1851.2|1850.4|1851.4|1850.6|1851.2|1850.4|0
1654119300000|2022-06-01 21:35:00|1851.3|1850.5|1851.1|1850.3|1851.3|1850.5|1851.1|1850.3|0
1654119600000|2022-06-01 21:40:00|1851.2|1850.4|1851.1|1850.3|1851.2|1850.4|1851.1|1850.3|0
1654119900000|2022-06-01 21:45:00|1851|1850.2|1850.8|1850|1851|1850.2|1850.7|1849.9|0
1654120200000|2022-06-01 21:50:00|1851.2|1850.4|1851.2|1850.4|1851.2|1850.4|1851|1850.2|0
1654120500000|2022-06-01 21:55:00|1851.3|1850.5|1851.1|1850.3|1851.5|1850.7|1851.1|1850.3|0
1654120800000|2022-06-01 22:00:00|1851.9|1851.1|1851.3|1851|1851.9|1851.4|1850.6|1850.3|135
1654121100000|2022-06-01 22:05:00|1851.4|1851.1|1850.7|1850.4|1851.8|1851.5|1850.6|1850.3|43
1654121400000|2022-06-01 22:10:00|1850.8|1850.5|1851.1|1850.8|1851.1|1850.8|1849.8|1849.5|53
1654121700000|2022-06-01 22:15:00|1851.2|1850.9|1851.5|1851.2|1852.3|1852|1850.9|1850.6|86
1654122000000|2022-06-01 22:20:00|1851.6|1851.3|1850.7|1850.4|1852.1|1851.8|1849.8|1849.5|71
1654122300000|2022-06-01 22:25:00|1850.8|1850.5|1850.4|1850.1|1850.9|1850.6|1850.2|1849.9|53
1654122600000|2022-06-01 22:30:00|1850.3|1850|1850|1849.7|1850.8|1850.5|1849.3|1849|40
1654122900000|2022-06-01 22:35:00|1850.1|1849.8|1849.2|1848.9|1850.1|1849.8|1848.7|1848.4|31
1654123200000|2022-06-01 22:40:00|1849|1848.7|1849|1848.7|1850.1|1849.8|1848.8|1848.5|43
1654123500000|2022-06-01 22:45:00|1848.9|1848.6|1848|1847.7|1849.5|1849.2|1847.9|1847.6|40
1654123800000|2022-06-01 22:50:00|1848.1|1847.8|1848.2|1847.9|1848.3|1848|1847.4|1847.1|21
1654124100000|2022-06-01 22:55:00|1848.4|1848.1|1848.1|1847.8|1848.6|1848.3|1847.8|1847.5|12
1654124400000|2022-06-01 23:00:00|1848|1847.7|1848.8|1848.5|1849.1|1848.8|1847.7|1847.4|32
1654124700000|2022-06-01 23:05:00|1848.7|1848.4|1848|1847.7|1848.9|1848.6|1847.9|1847.6|13
1654125000000|2022-06-01 23:10:00|1847.8|1847.5|1848.8|1848.5|1848.8|1848.5|1847.4|1847.1|31
1654125300000|2022-06-01 23:15:00|1848.7|1848.4|1848.3|1848|1848.9|1848.6|1848|1847.7|22
1654125600000|2022-06-01 23:20:00|1848.2|1847.9|1848.7|1848.4|1849|1848.7|1848.2|1847.9|15
1654125900000|2022-06-01 23:25:00|1848.8|1848.5|1849.4|1849.1|1849.7|1849.4|1848.8|1848.5|45
1654126200000|2022-06-01 23:30:00|1849.5|1849.2|1848.8|1848.5|1849.8|1849.5|1848.7|1848.4|35
1654126500000|2022-06-01 23:35:00|1848.7|1848.4|1848.5|1848.2|1849.1|1848.8|1848.4|1848.1|26
1654126800000|2022-06-01 23:40:00|1848.4|1848.1|1846.3|1846|1848.5|1848.2|1845.9|1845.6|88
1654127100000|2022-06-01 23:45:00|1846.4|1846.1|1846.3|1846|1846.4|1846.1|1845.2|1844.9|58
1654127400000|2022-06-01 23:50:00|1846.4|1846.1|1845.4|1845.1|1846.4|1846.1|1845.1|1844.8|59
1654127700000|2022-06-01 23:55:00|1845.5|1845.2|1846|1845.7|1846.3|1846|1845.1|1844.8|96
1654128000000|2022-06-02 00:00:00|1846.1|1845.8|1844.4|1844.1|1847|1846.7|1844.3|1844|99
1654128300000|2022-06-02 00:05:00|1844.5|1844.2|1845.9|1845.6|1846.2|1845.9|1843.9|1843.6|142
1654128600000|2022-06-02 00:10:00|1846|1845.7|1847.7|1847.4|1848.2|1847.9|1845.3|1845|154
1654128900000|2022-06-02 00:15:00|1847.8|1847.5|1852.2|1851.9|1852.2|1851.9|1847.8|1847.5|479
1654129200000|2022-06-02 00:20:00|1852.1|1851.8|1853.2|1852.9|1853.4|1853.1|1852|1851.7|571
1654129500000|2022-06-02 00:25:00|1853.1|1852.8|1854|1853.7|1855.5|1855.2|1852.6|1852.3|360
1654129800000|2022-06-02 00:30:00|1854.1|1853.8|1853.9|1853.6|1854.6|1854.3|1853.3|1853|233
1654130100000|2022-06-02 00:35:00|1854.1|1853.8|1855.3|1855|1855.9|1855.6|1853.7|1853.4|77
1654130400000|2022-06-02 00:40:00|1855.4|1855.1|1854.8|1854.5|1856.1|1855.8|1854.2|1853.9|72
1654130700000|2022-06-02 00:45:00|1854.7|1854.4|1855.9|1855.6|1856|1855.7|1854.1|1853.8|67
1654131000000|2022-06-02 00:50:00|1856|1855.7|1854.2|1853.9|1856.3|1856|1854.2|1853.9|45
1654131300000|2022-06-02 00:55:00|1854.3|1854|1854.4|1854.1|1855|1854.7|1853.8|1853.5|99
1654131600000|2022-06-02 01:00:00|1854.6|1854.3|1854.1|1853.8|1855|1854.7|1853.5|1853.2|62
1654131900000|2022-06-02 01:05:00|1854|1853.7|1854.3|1854|1854.3|1854|1853.1|1852.8|32
1654132200000|2022-06-02 01:10:00|1854.4|1854.1|1853.7|1853.4|1854.4|1854.1|1853.5|1853.2|10
1654132500000|2022-06-02 01:15:00|1853.8|1853.5|1853.8|1853.5|1854.2|1853.9|1853.1|1852.8|52
1654132800000|2022-06-02 01:20:00|1853.9|1853.6|1854.7|1854.4|1855.8|1855.5|1853.8|1853.5|59
1654133100000|2022-06-02 01:25:00|1854.8|1854.5|1855.5|1855.2|1855.7|1855.4|1854.4|1854.1|54
1654133400000|2022-06-02 01:30:00|1855.6|1855.3|1855.5|1855.2|1856.2|1855.9|1854.8|1854.5|50
1654133700000|2022-06-02 01:35:00|1855.6|1855.3|1855|1854.7|1855.6|1855.3|1854.7|1854.4|46
1654134000000|2022-06-02 01:40:00|1854.9|1854.6|1853.5|1853.2|1855.5|1855.2|1853.5|1853.2|47
1654134300000|2022-06-02 01:45:00|1853.4|1853.1|1854.4|1854.1|1854.7|1854.4|1853.4|1853.1|19
1654134600000|2022-06-02 01:50:00|1854.3|1854|1854.5|1854.2|1855.1|1854.8|1853.4|1853.1|49
1654134900000|2022-06-02 01:55:00|1854.4|1854.1|1852.7|1852.4|1854.4|1854.1|1852.6|1852.3|49
1654135200000|2022-06-02 02:00:00|1852.6|1852.3|1850.7|1850.4|1852.7|1852.4|1850.7|1850.4|110
1654135500000|2022-06-02 02:05:00|1850.8|1850.5|1852.3|1852|1852.7|1852.4|1850.4|1850.1|71
1654135800000|2022-06-02 02:10:00|1852.1|1851.8|1853.8|1853.5|1853.9|1853.6|1851.9|1851.6|29
1654136100000|2022-06-02 02:15:00|1853.7|1853.4|1854.6|1854.3|1854.7|1854.4|1853.4|1853.1|56
1654136400000|2022-06-02 02:20:00|1854.7|1854.4|1854.4|1854.1|1855|1854.7|1853.8|1853.5|21
1654136700000|2022-06-02 02:25:00|1854.5|1854.2|1854.6|1854.3|1854.9|1854.6|1854|1853.7|13
1654137000000|2022-06-02 02:30:00|1854.5|1854.2|1855.5|1855.2|1855.6|1855.3|1854.2|1853.9|48
1654137300000|2022-06-02 02:35:00|1855.6|1855.3|1854.2|1853.9|1855.6|1855.3|1853.8|1853.5|66
1654137600000|2022-06-02 02:40:00|1854.1|1853.8|1853.3|1853|1854.2|1853.9|1853.2|1852.9|34
1654137900000|2022-06-02 02:45:00|1853.4|1853.1|1854.1|1853.8|1854.4|1854.1|1853|1852.7|36
1654138200000|2022-06-02 02:50:00|1854.2|1853.9|1853.7|1853.4|1854.2|1853.9|1853.4|1853.1|20
1654138500000|2022-06-02 02:55:00|1853.6|1853.3|1852.6|1852.3|1854.3|1854|1852.4|1852.1|21
1654138800000|2022-06-02 03:00:00|1852.5|1852.2|1852.7|1852.4|1853.4|1853.1|1852.5|1852.2|27
1654139100000|2022-06-02 03:05:00|1852.8|1852.5|1852.7|1852.4|1854.1|1853.8|1852.5|1852.2|37
1654139400000|2022-06-02 03:10:00|1852.8|1852.5|1852.1|1851.8|1852.9|1852.6|1851.7|1851.4|44
1654139700000|2022-06-02 03:15:00|1852.2|1851.9|1852.9|1852.6|1853.1|1852.8|1852.2|1851.9|14
1654140000000|2022-06-02 03:20:00|1853|1852.7|1853|1852.7|1853.3|1853|1852.9|1852.6|21
1654140300000|2022-06-02 03:25:00|1853.1|1852.8|1852.8|1852.5|1853.3|1853|1852.7|1852.4|18
1654140600000|2022-06-02 03:30:00|1852.9|1852.6|1852.4|1852.1|1853.2|1852.9|1852|1851.7|17
1654140900000|2022-06-02 03:35:00|1852.5|1852.2|1852.2|1851.9|1852.5|1852.2|1851.1|1850.8|44
1654141200000|2022-06-02 03:40:00|1852.3|1852|1852.6|1852.3|1853.2|1852.9|1852.2|1851.9|14
1654141500000|2022-06-02 03:45:00|1852.5|1852.2|1853.1|1852.8|1853.2|1852.9|1852.2|1851.9|20
1654141800000|2022-06-02 03:50:00|1853|1852.7|1852.3|1852|1853.3|1853|1852.2|1851.9|28
1654142100000|2022-06-02 03:55:00|1852.2|1851.9|1852.8|1852.5|1852.9|1852.6|1852|1851.7|26
1654142400000|2022-06-02 04:00:00|1852.9|1852.6|1852.5|1852.2|1853.2|1852.9|1852.1|1851.8|25
1654142700000|2022-06-02 04:05:00|1852.4|1852.1|1852|1851.7|1853|1852.7|1851.9|1851.6|15
1654143000000|2022-06-02 04:10:00|1852.1|1851.8|1852.5|1852.2|1852.9|1852.6|1852|1851.7|27
1654143300000|2022-06-02 04:15:00|1852.4|1852.1|1853.8|1853.5|1853.8|1853.5|1852.4|1852.1|39
1654143600000|2022-06-02 04:20:00|1853.7|1853.4|1853.4|1853.1|1853.8|1853.5|1853.2|1852.9|14
1654143900000|2022-06-02 04:25:00|1853.5|1853.2|1853.7|1853.4|1853.7|1853.4|1853.1|1852.8|19
1654144200000|2022-06-02 04:30:00|1853.8|1853.5|1853.9|1853.6|1854.2|1853.9|1853.5|1853.2|24
1654144500000|2022-06-02 04:35:00|1853.8|1853.5|1854.3|1854|1854.5|1854.2|1853.7|1853.4|16
1654144800000|2022-06-02 04:40:00|1854.4|1854.1|1854.1|1853.8|1854.7|1854.4|1854|1853.7|26
1654145100000|2022-06-02 04:45:00|1854|1853.7|1853.4|1853.1|1854.4|1854.1|1853.4|1853.1|30
1654145400000|2022-06-02 04:50:00|1853.3|1853|1853.8|1853.5|1854|1853.7|1853.1|1852.8|45
1654145700000|2022-06-02 04:55:00|1853.9|1853.6|1853.9|1853.6|1854.1|1853.8|1853.7|1853.4|13
1654146000000|2022-06-02 05:00:00|1854|1853.7|1854.2|1853.9|1854.9|1854.6|1853.8|1853.5|41
1654146300000|2022-06-02 05:05:00|1854.3|1854|1853.2|1852.9|1854.4|1854.1|1853.1|1852.8|22
1654146600000|2022-06-02 05:10:00|1853.3|1853|1850.8|1850.5|1853.3|1853|1850.8|1850.5|45
1654146900000|2022-06-02 05:15:00|1850.7|1850.4|1850.5|1850.2|1851.6|1851.3|1849.3|1849|110
1654147200000|2022-06-02 05:20:00|1850.4|1850.1|1850.7|1850.4|1851.1|1850.8|1850|1849.7|24
1654147500000|2022-06-02 05:25:00|1850.6|1850.3|1851.5|1851.2|1851.5|1851.2|1850.1|1849.8|15
1654147800000|2022-06-02 05:30:00|1851.4|1851.1|1850.8|1850.5|1851.8|1851.5|1850.7|1850.4|22
1654148100000|2022-06-02 05:35:00|1850.7|1850.4|1850.6|1850.3|1851.5|1851.2|1849.7|1849.4|25
1654148400000|2022-06-02 05:40:00|1850.7|1850.4|1851.6|1851.3|1852|1851.7|1850.6|1850.3|19
1654148700000|2022-06-02 05:45:00|1851.7|1851.4|1852.5|1852.2|1852.8|1852.5|1851.5|1851.2|32
1654149000000|2022-06-02 05:50:00|1852.6|1852.3|1853.8|1853.5|1853.9|1853.6|1852.4|1852.1|36
1654149300000|2022-06-02 05:55:00|1853.9|1853.6|1853.4|1853.1|1854|1853.7|1853|1852.7|21
1654149600000|2022-06-02 06:00:00|1853.2|1852.9|1854.6|1854.3|1855|1854.7|1852.8|1852.5|140
1654149900000|2022-06-02 06:05:00|1854.7|1854.4|1855.5|1855.2|1855.7|1855.4|1853.6|1853.3|84
1654150200000|2022-06-02 06:10:00|1855.4|1855.1|1854.6|1854.3|1855.7|1855.4|1854.3|1854|41
1654150500000|2022-06-02 06:15:00|1854.5|1854.2|1853.2|1852.9|1854.6|1854.3|1853.1|1852.8|34
1654150800000|2022-06-02 06:20:00|1853.1|1852.8|1853.8|1853.5|1853.8|1853.5|1853.1|1852.8|40
1654151100000|2022-06-02 06:25:00|1853.7|1853.4|1853.2|1852.9|1854.2|1853.9|1852.9|1852.6|65
1654151400000|2022-06-02 06:30:00|1853.3|1853|1852.6|1852.3|1853.6|1853.3|1852.6|1852.3|30
1654151700000|2022-06-02 06:35:00|1852.5|1852.2|1852.1|1851.8|1852.9|1852.6|1852|1851.7|22
1654152000000|2022-06-02 06:40:00|1852|1851.7|1852.1|1851.8|1852.9|1852.6|1852|1851.7|52
1654152300000|2022-06-02 06:45:00|1852.2|1851.9|1853.6|1853.3|1853.9|1853.6|1852.2|1851.9|127
1654152600000|2022-06-02 06:50:00|1853.7|1853.4|1854.9|1854.6|1855.1|1854.8|1853.3|1853|54
1654152900000|2022-06-02 06:55:00|1854.8|1854.5|1856.4|1856.1|1856.8|1856.5|1854.7|1854.4|136
1654153200000|2022-06-02 07:00:00|1856.5|1856.2|1857.9|1857.6|1858|1857.7|1856|1855.7|209
1654153500000|2022-06-02 07:05:00|1857.8|1857.5|1857.4|1857.1|1858.3|1858|1857|1856.7|146
1654153800000|2022-06-02 07:10:00|1857.5|1857.2|1857.7|1857.4|1857.9|1857.6|1855.9|1855.6|96
1654154100000|2022-06-02 07:15:00|1857.8|1857.5|1857.8|1857.5|1858.1|1857.8|1857.1|1856.8|91
1654154400000|2022-06-02 07:20:00|1857.9|1857.6|1857.5|1857.2|1858.1|1857.8|1857.1|1856.8|91
1654154700000|2022-06-02 07:25:00|1857.4|1857.1|1859.8|1859.5|1860.4|1860.1|1857|1856.7|280
1654155000000|2022-06-02 07:30:00|1859.7|1859.4|1858.1|1857.8|1860.2|1859.9|1857.8|1857.5|72
1654155300000|2022-06-02 07:35:00|1858.2|1857.9|1859.2|1858.9|1859.3|1859|1857.5|1857.2|101
1654155600000|2022-06-02 07:40:00|1859.1|1858.8|1859.1|1858.8|1859.3|1859|1858.5|1858.2|40
1654155900000|2022-06-02 07:45:00|1859.2|1858.9|1856.7|1856.4|1859.3|1859|1856.3|1856|72
1654156200000|2022-06-02 07:50:00|1856.8|1856.5|1857.2|1856.9|1857.9|1857.6|1856.3|1856|65
1654156500000|2022-06-02 07:55:00|1857.3|1857|1857.1|1856.8|1857.7|1857.4|1856.4|1856.1|29
1654156800000|2022-06-02 08:00:00|1857.2|1856.9|1856.3|1856|1857.2|1856.9|1855.2|1854.9|184
1654157100000|2022-06-02 08:05:00|1856.4|1856.1|1856.3|1856|1857.2|1856.9|1855.8|1855.5|85
1654157400000|2022-06-02 08:10:00|1856.2|1855.9|1859|1858.7|1859.4|1859.1|1856.2|1855.9|99
1654157700000|2022-06-02 08:15:00|1858.9|1858.6|1861|1860.7|1861.2|1860.9|1858.3|1858|108
1654158000000|2022-06-02 08:20:00|1861.2|1860.9|1861.6|1861.3|1862.1|1861.8|1861|1860.7|104
1654158300000|2022-06-02 08:25:00|1861.7|1861.4|1861.3|1861|1862.2|1861.9|1860.9|1860.6|82
1654158600000|2022-06-02 08:30:00|1861.2|1860.9|1861.6|1861.3|1861.9|1861.6|1861|1860.7|39
1654158900000|2022-06-02 08:35:00|1861.5|1861.2|1861.8|1861.5|1862.1|1861.8|1861.3|1861|63
1654159200000|2022-06-02 08:40:00|1861.7|1861.4|1861.9|1861.6|1862.4|1862.1|1861.7|1861.4|46
1654159500000|2022-06-02 08:45:00|1862|1861.7|1861.3|1861|1862|1861.7|1861|1860.7|129
1654159800000|2022-06-02 08:50:00|1861.4|1861.1|1860.4|1860.1|1861.8|1861.5|1860.4|1860.1|80
1654160100000|2022-06-02 08:55:00|1860.5|1860.2|1859.1|1858.8|1860.5|1860.2|1859.1|1858.8|132
1654160400000|2022-06-02 09:00:00|1859|1858.7|1860.3|1860|1860.7|1860.4|1857.1|1856.8|329
1654160700000|2022-06-02 09:05:00|1860.2|1859.9|1860.9|1860.6|1861.4|1861.1|1859.8|1859.5|60
1654161000000|2022-06-02 09:10:00|1861|1860.7|1861.6|1861.3|1861.9|1861.6|1860.5|1860.2|131
1654161300000|2022-06-02 09:15:00|1861.5|1861.2|1862.5|1862.2|1862.6|1862.3|1861.4|1861.1|43
1654161600000|2022-06-02 09:20:00|1862.4|1862.1|1862.5|1862.2|1863|1862.7|1862|1861.7|77
1654161900000|2022-06-02 09:25:00|1862.6|1862.3|1862.8|1862.5|1863.1|1862.8|1862.5|1862.2|33
1654162200000|2022-06-02 09:30:00|1862.9|1862.6|1861.2|1860.9|1862.9|1862.6|1861.1|1860.8|43
1654162500000|2022-06-02 09:35:00|1861.1|1860.8|1860.9|1860.6|1861.4|1861.1|1860.4|1860.1|49
1654162800000|2022-06-02 09:40:00|1860.8|1860.5|1861.4|1861.1|1861.7|1861.4|1860.8|1860.5|113
1654163100000|2022-06-02 09:45:00|1861.3|1861|1861.4|1861.1|1861.9|1861.6|1861.1|1860.8|31
1654163400000|2022-06-02 09:50:00|1861.3|1861|1860.4|1860.1|1861.3|1861|1859.9|1859.6|61
1654163700000|2022-06-02 09:55:00|1860.3|1860|1860.3|1860|1860.7|1860.4|1860.1|1859.8|45
1654164000000|2022-06-02 10:00:00|1860.4|1860.1|1860.9|1860.6|1861|1860.7|1860|1859.7|105
1654164300000|2022-06-02 10:05:00|1860.8|1860.5|1860.7|1860.4|1861.8|1861.5|1859.8|1859.5|108
1654164600000|2022-06-02 10:10:00|1860.6|1860.3|1861.2|1860.9|1861.3|1861|1860.4|1860.1|71
1654164900000|2022-06-02 10:15:00|1861.1|1860.8|1860.4|1860.1|1861.6|1861.3|1860.3|1860|90
1654165200000|2022-06-02 10:20:00|1860.3|1860|1858.6|1858.3|1860.7|1860.4|1858.6|1858.3|112
1654165500000|2022-06-02 10:25:00|1858.7|1858.4|1858.2|1857.9|1858.7|1858.4|1857.4|1857.1|137
1654165800000|2022-06-02 10:30:00|1858.1|1857.8|1858.4|1858.1|1859.1|1858.8|1858|1857.7|33
1654166100000|2022-06-02 10:35:00|1858.3|1858|1860.4|1860.1|1860.5|1860.2|1858.3|1858|52
1654166400000|2022-06-02 10:40:00|1860.5|1860.2|1861.9|1861.6|1862|1861.7|1860.5|1860.2|142
1654166700000|2022-06-02 10:45:00|1862|1861.7|1863.2|1862.9|1863.4|1863.1|1861.9|1861.6|435
1654167000000|2022-06-02 10:50:00|1863.1|1862.8|1863|1862.7|1863.2|1862.9|1862.3|1862|112
1654167300000|2022-06-02 10:55:00|1862.9|1862.6|1862.4|1862.1|1863.4|1863.1|1862.3|1862|146
1654167600000|2022-06-02 11:00:00|1862.3|1862|1860.7|1860.4|1862.5|1862.2|1860.7|1860.4|133
1654167900000|2022-06-02 11:05:00|1860.9|1860.6|1861.3|1861|1861.4|1861.1|1860.9|1860.6|57
1654168200000|2022-06-02 11:10:00|1861.2|1860.9|1861.3|1861|1862|1861.7|1861.1|1860.8|81
1654168500000|2022-06-02 11:15:00|1861.2|1860.9|1860.7|1860.4|1861.5|1861.2|1860.7|1860.4|132
1654168800000|2022-06-02 11:20:00|1860.8|1860.5|1863.2|1862.9|1863.4|1863.1|1860.7|1860.4|137
1654169100000|2022-06-02 11:25:00|1863.1|1862.8|1863.7|1863.4|1863.7|1863.4|1862.6|1862.3|105
1654169400000|2022-06-02 11:30:00|1863.5|1863.2|1862.9|1862.6|1863.7|1863.4|1862.2|1861.9|86
1654169700000|2022-06-02 11:35:00|1863|1862.7|1863.6|1863.3|1864.3|1864|1862.7|1862.4|140
1654170000000|2022-06-02 11:40:00|1863.5|1863.2|1863|1862.7|1864.3|1864|1862.6|1862.3|70
1654170300000|2022-06-02 11:45:00|1862.9|1862.6|1863.3|1863|1864.3|1864|1862.5|1862.2|104
1654170600000|2022-06-02 11:50:00|1863.2|1862.9|1863.7|1863.4|1864|1863.7|1863|1862.7|159
1654170900000|2022-06-02 11:55:00|1863.6|1863.3|1863.3|1863|1863.6|1863.3|1862.7|1862.4|86
1654171200000|2022-06-02 12:00:00|1863.2|1862.9|1862.7|1862.4|1863.4|1863.1|1862.5|1862.2|167
1654171500000|2022-06-02 12:05:00|1862.6|1862.3|1859.5|1859.2|1862.7|1862.4|1859.3|1859|249
1654171800000|2022-06-02 12:10:00|1859.3|1859|1860.5|1860.2|1860.5|1860.2|1858.5|1858.2|303
1654172100000|2022-06-02 12:15:00|1860.4|1860.1|1859.8|1859.5|1863.2|1862.9|1858.6|1858.3|528
1654172400000|2022-06-02 12:20:00|1859.6|1859.3|1861|1860.7|1861.3|1861|1859.5|1859.2|302
1654172700000|2022-06-02 12:25:00|1860.9|1860.6|1860.1|1859.8|1861.5|1861.2|1859.6|1859.3|111
1654173000000|2022-06-02 12:30:00|1860|1859.7|1858.5|1858.2|1861.4|1861.1|1858.2|1857.9|251
1654173300000|2022-06-02 12:35:00|1858.6|1858.3|1860.2|1859.9|1861.1|1860.8|1858.2|1857.9|161
1654173600000|2022-06-02 12:40:00|1860.3|1860|1859.7|1859.4|1861.9|1861.6|1859.6|1859.3|223
1654173900000|2022-06-02 12:45:00|1859.6|1859.3|1860.2|1859.9|1860.8|1860.5|1858.7|1858.4|201
1654174200000|2022-06-02 12:50:00|1860.1|1859.8|1861.2|1860.9|1861.6|1861.3|1859.9|1859.6|197
1654174500000|2022-06-02 12:55:00|1861.3|1861|1858.6|1858.3|1861.6|1861.3|1858.3|1858|232
1654174800000|2022-06-02 13:00:00|1858.5|1858.2|1855.6|1855.3|1860|1859.7|1855.6|1855.3|1043
1654175100000|2022-06-02 13:05:00|1855.5|1855.2|1854.8|1854.5|1857.5|1857.2|1852.8|1852.5|1269
1654175400000|2022-06-02 13:10:00|1854.6|1854.3|1856.4|1856.1|1856.5|1856.2|1853.4|1853.1|612
1654175700000|2022-06-02 13:15:00|1856.3|1856|1857.4|1857.1|1857.5|1857.2|1854.8|1854.5|396
1654176000000|2022-06-02 13:20:00|1857.3|1857|1856.4|1856.1|1857.8|1857.5|1856.3|1856|394
1654176300000|2022-06-02 13:25:00|1856.3|1856|1855.1|1854.8|1858.1|1857.8|1854.2|1853.9|1173
1654176600000|2022-06-02 13:30:00|1854.5|1854.2|1856.5|1856.2|1857.6|1857.3|1851.3|1851|7495
1654176900000|2022-06-02 13:35:00|1857|1856.7|1860|1859.7|1860.5|1860.2|1853.7|1853.4|5509
1654177200000|2022-06-02 13:40:00|1859.9|1859.6|1861.1|1860.8|1862.8|1862.5|1855.3|1855|5466
1654177500000|2022-06-02 13:45:00|1861.3|1861|1865.2|1864.9|1865.9|1865.6|1858.5|1858.2|3953
1654177800000|2022-06-02 13:50:00|1865.3|1865|1857|1856.7|1865.3|1865|1856.9|1856.6|3280
1654178100000|2022-06-02 13:55:00|1857.4|1857.1|1857.3|1857|1857.6|1857.3|1851.1|1850.8|2664
1654178400000|2022-06-02 14:00:00|1857|1856.7|1861.6|1861.3|1863.7|1863.4|1855.2|1854.9|3049
1654178700000|2022-06-02 14:05:00|1861.5|1861.2|1860.6|1860.3|1862.6|1862.3|1858.5|1858.2|2015
1654179000000|2022-06-02 14:10:00|1860.4|1860.1|1870.8|1870.5|1871|1870.7|1860.1|1859.8|4006
1654179300000|2022-06-02 14:15:00|1870.5|1870.2|1865|1864.7|1871.5|1871.2|1864.6|1864.3|3469
1654179600000|2022-06-02 14:20:00|1864.9|1864.6|1857.7|1857.4|1867.1|1866.8|1857|1856.7|3841
1654179900000|2022-06-02 14:25:00|1857.9|1857.6|1860.9|1860.6|1861.8|1861.5|1856.4|1856.1|3254
1654180200000|2022-06-02 14:30:00|1860.8|1860.5|1865.3|1865|1866.8|1866.5|1859.6|1859.3|2788
1654180500000|2022-06-02 14:35:00|1865.1|1864.8|1866.3|1866|1867|1866.7|1863.7|1863.4|2254
1654180800000|2022-06-02 14:40:00|1866.5|1866.2|1866.3|1866|1868.2|1867.9|1864.7|1864.4|1717
1654181100000|2022-06-02 14:45:00|1866.1|1865.8|1868.8|1868.5|1869.3|1869|1864.3|1864|1624
1654181400000|2022-06-02 14:50:00|1868.7|1868.4|1868.6|1868.3|1869.6|1869.3|1866.4|1866.1|1595
1654181700000|2022-06-02 14:55:00|1868.7|1868.4|1871.7|1871.4|1872|1871.7|1868.1|1867.8|1522
1654182000000|2022-06-02 15:00:00|1871.8|1871.5|1874.5|1874.2|1876.3|1876|1870.8|1870.5|2655
1654182300000|2022-06-02 15:05:00|1874.7|1874.4|1875.8|1875.5|1875.9|1875.6|1873.3|1873|1430
1654182600000|2022-06-02 15:10:00|1875.9|1875.6|1878.7|1878.4|1879.7|1879.4|1875.3|1875|2274
1654182900000|2022-06-02 15:15:00|1878.8|1878.5|1876.8|1876.5|1880.7|1880.4|1876.5|1876.2|1909
1654183200000|2022-06-02 15:20:00|1877|1876.7|1879.1|1878.8|1879.1|1878.8|1875.9|1875.6|2187
1654183500000|2022-06-02 15:25:00|1879.2|1878.9|1879.6|1879.3|1881.3|1881|1877.7|1877.4|1903
1654183800000|2022-06-02 15:30:00|1879.8|1879.5|1879.6|1879.3|1880.2|1879.9|1876.7|1876.4|1826
1654184100000|2022-06-02 15:35:00|1879.7|1879.4|1877.8|1877.5|1879.8|1879.5|1876.5|1876.2|1585
1654184400000|2022-06-02 15:40:00|1877.7|1877.4|1881.3|1881|1882.3|1882|1877.6|1877.3|1338
1654184700000|2022-06-02 15:45:00|1881.4|1881.1|1884.7|1884.4|1885|1884.7|1879.8|1879.5|1514
1654185000000|2022-06-02 15:50:00|1884.8|1884.5|1882.5|1882.2|1885.4|1885.1|1881.7|1881.4|2355
1654185300000|2022-06-02 15:55:00|1882.6|1882.3|1878.2|1877.9|1883|1882.7|1877.7|1877.4|2521
1654185600000|2022-06-02 16:00:00|1878.3|1878|1880.4|1880.1|1880.5|1880.2|1877.2|1876.9|1504
1654185900000|2022-06-02 16:05:00|1880.3|1880|1880.2|1879.9|1881.1|1880.8|1878.9|1878.6|994
1654186200000|2022-06-02 16:10:00|1880.3|1880|1879.9|1879.6|1881.2|1880.9|1879.2|1878.9|974
1654186500000|2022-06-02 16:15:00|1880|1879.7|1882.6|1882.3|1883.8|1883.5|1879.9|1879.6|1174
1654186800000|2022-06-02 16:20:00|1882.5|1882.2|1886.3|1886|1886.4|1886.1|1881.6|1881.3|1230
1654187100000|2022-06-02 16:25:00|1886.2|1885.9|1888.3|1888|1888.5|1888.2|1886.2|1885.9|1073
1654187400000|2022-06-02 16:30:00|1888.4|1888.1|1889.3|1889|1889.9|1889.6|1887.8|1887.5|1011
1654187700000|2022-06-02 16:35:00|1889.4|1889.1|1890.4|1890.1|1890.9|1890.6|1888.8|1888.5|1211
1654188000000|2022-06-02 16:40:00|1890.5|1890.2|1885.5|1885.2|1890.6|1890.3|1884.5|1884.2|2085
1654188300000|2022-06-02 16:45:00|1885.7|1885.4|1887|1886.7|1887.4|1887.1|1884.8|1884.5|868
1654188600000|2022-06-02 16:50:00|1887.2|1886.9|1889.9|1889.6|1890.2|1889.9|1886.8|1886.5|707
1654188900000|2022-06-02 16:55:00|1889.8|1889.5|1887.9|1887.6|1890|1889.7|1886.6|1886.3|1113
1654189200000|2022-06-02 17:00:00|1887.8|1887.5|1889.4|1889.1|1889.8|1889.5|1887.2|1886.9|715
1654189500000|2022-06-02 17:05:00|1889.3|1889|1888|1887.7|1889.8|1889.5|1887.9|1887.6|811
1654189800000|2022-06-02 17:10:00|1887.9|1887.6|1886.4|1886.1|1889.3|1889|1884.9|1884.6|1050
1654190100000|2022-06-02 17:15:00|1886.3|1886|1888.3|1888|1888.5|1888.2|1885.2|1884.9|832
1654190400000|2022-06-02 17:20:00|1888.1|1887.8|1888.1|1887.8|1888.9|1888.6|1886.9|1886.6|708
1654190700000|2022-06-02 17:25:00|1888.2|1887.9|1889.5|1889.2|1889.8|1889.5|1886.2|1885.9|648
1654191000000|2022-06-02 17:30:00|1889.6|1889.3|1892.7|1892.4|1892.9|1892.6|1889.5|1889.2|1036
1654191300000|2022-06-02 17:35:00|1892.8|1892.5|1891.2|1890.9|1893|1892.7|1890.5|1890.2|728
1654191600000|2022-06-02 17:40:00|1891.3|1891|1892.1|1891.8|1892.4|1892.1|1889.5|1889.2|915
1654191900000|2022-06-02 17:45:00|1892.3|1892|1893.6|1893.3|1894|1893.7|1891.5|1891.2|1026
1654192200000|2022-06-02 17:50:00|1893.7|1893.4|1892.3|1892|1894.3|1894|1891.7|1891.4|870
1654192500000|2022-06-02 17:55:00|1891.9|1891.6|1893.2|1892.9|1893.4|1893.1|1890.3|1890|949
1654192800000|2022-06-02 18:00:00|1893.3|1893|1894.6|1894.3|1895.1|1894.8|1892|1891.7|1259
1654193100000|2022-06-02 18:05:00|1894.7|1894.4|1894.7|1894.4|1895.9|1895.6|1893.7|1893.4|1251
1654193400000|2022-06-02 18:10:00|1894.8|1894.5|1895.6|1895.3|1895.9|1895.6|1893.6|1893.3|956
1654193700000|2022-06-02 18:15:00|1895.5|1895.2|1893.7|1893.4|1895.6|1895.3|1893.1|1892.8|1264
1654194000000|2022-06-02 18:20:00|1893.5|1893.2|1893|1892.7|1894.2|1893.9|1893|1892.7|807
1654194300000|2022-06-02 18:25:00|1893.1|1892.8|1891|1890.7|1893.1|1892.8|1889.8|1889.5|1486
1654194600000|2022-06-02 18:30:00|1891.1|1890.8|1892.9|1892.6|1893.1|1892.8|1891.1|1890.8|1591
1654194900000|2022-06-02 18:35:00|1892.8|1892.5|1892.5|1892.2|1893.5|1893.2|1892.2|1891.9|846
1654195200000|2022-06-02 18:40:00|1892.6|1892.3|1891.8|1891.5|1893.1|1892.8|1891|1890.7|647
1654195500000|2022-06-02 18:45:00|1891.9|1891.6|1892|1891.7|1893|1892.7|1891.3|1891|930
1654195800000|2022-06-02 18:50:00|1891.9|1891.6|1892|1891.7|1893.4|1893.1|1890.2|1889.9|1553
1654196100000|2022-06-02 18:55:00|1891.9|1891.6|1888.1|1887.8|1892.3|1892|1887.5|1887.2|1594
1654196400000|2022-06-02 19:00:00|1888|1887.7|1890|1889.7|1890.9|1890.6|1887.5|1887.2|1823
1654196700000|2022-06-02 19:05:00|1889.8|1889.5|1890.4|1890.1|1890.8|1890.5|1888.8|1888.5|1446
1654197000000|2022-06-02 19:10:00|1890.3|1890|1891|1890.7|1891.7|1891.4|1889.2|1888.9|978
1654197300000|2022-06-02 19:15:00|1890.9|1890.6|1891.4|1891.1|1892.1|1891.8|1890.2|1889.9|740
1654197600000|2022-06-02 19:20:00|1891.6|1891.3|1892|1891.7|1892.3|1892|1890.5|1890.2|935
1654197900000|2022-06-02 19:25:00|1892.1|1891.8|1889.9|1889.6|1893.5|1893.2|1888.5|1888.2|2069
1654198200000|2022-06-02 19:30:00|1889.8|1889.5|1890.6|1890.3|1891.4|1891.1|1889.4|1889.1|1168
1654198500000|2022-06-02 19:35:00|1890.7|1890.4|1890.1|1889.8|1892.5|1892.2|1889.8|1889.5|1330
1654198800000|2022-06-02 19:40:00|1890.2|1889.9|1892.2|1891.9|1892.3|1892|1889.8|1889.5|1191
1654199100000|2022-06-02 19:45:00|1892|1891.7|1890.5|1890.2|1892.5|1892.2|1889.8|1889.5|2241
1654199400000|2022-06-02 19:50:00|1890.8|1890.5|1893.5|1893.2|1894.7|1894.4|1890.8|1890.5|3266
1654199700000|2022-06-02 19:55:00|1893.4|1893.1|1896.8|1896.5|1897.2|1896.9|1893|1892.7|10130
1654200000000|2022-06-02 20:00:00|1896.9|1896.6|1896.3|1896|1897.7|1897.4|1895.1|1894.8|3253
1654200300000|2022-06-02 20:05:00|1896.4|1896.1|1897.1|1896.8|1897.2|1896.9|1896.3|1896|1683
1654200600000|2022-06-02 20:10:00|1897|1896.7|1894.9|1894.6|1897|1896.7|1894.3|1894|1273
1654200900000|2022-06-02 20:15:00|1895|1894.7|1895.4|1895.1|1895.7|1895.4|1894.5|1894.2|396
1654201200000|2022-06-02 20:20:00|1895.3|1895|1896.2|1895.9|1896.4|1896.1|1894.9|1894.6|567
1654201500000|2022-06-02 20:25:00|1896.1|1895.8|1896.8|1896.5|1897|1896.7|1896|1895.7|322
1654201800000|2022-06-02 20:30:00|1896.7|1896.4|1896.6|1896.3|1896.9|1896.6|1896.2|1895.9|136
1654202100000|2022-06-02 20:35:00|1896.5|1896.2|1896.7|1896.4|1896.8|1896.5|1896.3|1896|136
1654202400000|2022-06-02 20:40:00|1896.6|1896.3|1897.3|1897|1897.4|1897.1|1896.4|1896.1|237
1654202700000|2022-06-02 20:45:00|1897.1|1896.8|1896.7|1896.4|1897.2|1896.9|1896.6|1896.3|340
1654203000000|2022-06-02 20:50:00|1896.6|1896.3|1897.4|1897.1|1897.4|1897.1|1896.6|1896.3|100
1654203300000|2022-06-02 20:55:00|1897.3|1897|1896.9|1896.1|1897.3|1897|1896.6|1896|196
1654203600000|2022-06-02 21:00:00|1896.8|1896|1897|1896.2|1897.1|1896.3|1896.6|1895.8|0
1654203900000|2022-06-02 21:05:00|1897.2|1896.4|1897.2|1896.4|1897.3|1896.5|1897|1896.2|0
1654204200000|2022-06-02 21:10:00|1897.1|1896.3|1897|1896.2|1897.2|1896.4|1897|1896.2|0
1654204500000|2022-06-02 21:15:00|1897.2|1896.4|1897|1896.2|1897.2|1896.4|1897|1896.2|0
1654204800000|2022-06-02 21:20:00|1897.2|1896.4|1897.2|1896.4|1897.3|1896.5|1897|1896.2|0
1654205100000|2022-06-02 21:25:00|1897.1|1896.3|1897.2|1896.4|1897.2|1896.4|1897.1|1896.3|0
1654205400000|2022-06-02 21:30:00|1897.3|1896.5|1897.4|1896.6|1897.4|1896.6|1897.3|1896.5|0
1654205700000|2022-06-02 21:35:00|1897.3|1896.5|1897.3|1896.5|1897.4|1896.6|1897.2|1896.4|0
1654206000000|2022-06-02 21:40:00|1897.4|1896.6|1896.7|1895.9|1897.4|1896.6|1896.7|1895.9|0
1654206300000|2022-06-02 21:45:00|1896.8|1896|1896.6|1895.8|1896.9|1896.1|1896.6|1895.8|0
1654206600000|2022-06-02 21:50:00|1896.7|1895.9|1896.6|1895.8|1896.7|1895.9|1896.6|1895.8|0
1654206900000|2022-06-02 21:55:00|1896.7|1895.9|1896.6|1895.8|1896.7|1895.9|1896.6|1895.8|0
1654207200000|2022-06-02 22:00:00|1897.1|1896.8|1898.4|1898.1|1898.9|1898.6|1896.8|1896.5|253
1654207500000|2022-06-02 22:05:00|1898.5|1898.2|1902|1901.7|1902|1901.7|1898.3|1898|359
1654207800000|2022-06-02 22:10:00|1901.9|1901.6|1899.9|1899.6|1901.9|1901.6|1899.6|1899.3|122
1654208100000|2022-06-02 22:15:00|1900|1899.7|1899.3|1899|1900|1899.7|1899.1|1898.8|41
1654208400000|2022-06-02 22:20:00|1899.2|1898.9|1899|1898.7|1899.3|1899|1898.6|1898.3|28
1654208700000|2022-06-02 22:25:00|1898.9|1898.6|1898.1|1897.8|1899|1898.7|1898|1897.7|25
1654209000000|2022-06-02 22:30:00|1898|1897.7|1898.5|1898.2|1898.6|1898.3|1897.9|1897.6|29
1654209300000|2022-06-02 22:35:00|1898.4|1898.1|1898|1897.7|1898.7|1898.4|1897.9|1897.6|27
1654209600000|2022-06-02 22:40:00|1898.1|1897.8|1898.2|1897.9|1898.5|1898.2|1898|1897.7|19
1654209900000|2022-06-02 22:45:00|1898.1|1897.8|1898.4|1898.1|1898.7|1898.4|1898.1|1897.8|43
1654210200000|2022-06-02 22:50:00|1898.6|1898.3|1898.2|1897.9|1898.6|1898.3|1898.1|1897.8|12
1654210500000|2022-06-02 22:55:00|1898.3|1898|1898.1|1897.8|1898.5|1898.2|1897.9|1897.6|25
1654210800000|2022-06-02 23:00:00|1898.2|1897.9|1898.9|1898.6|1899.1|1898.8|1898.1|1897.8|33
1654211100000|2022-06-02 23:05:00|1899|1898.7|1898.7|1898.4|1899.4|1899.1|1898.4|1898.1|21
1654211400000|2022-06-02 23:10:00|1898.6|1898.3|1899.3|1899|1899.8|1899.5|1898.5|1898.2|29
1654211700000|2022-06-02 23:15:00|1899.4|1899.1|1899.7|1899.4|1899.7|1899.4|1899|1898.7|7
1654212000000|2022-06-02 23:20:00|1899.8|1899.5|1899.5|1899.2|1899.9|1899.6|1899.1|1898.8|22
1654212300000|2022-06-02 23:25:00|1899.4|1899.1|1899.5|1899.2|1899.6|1899.3|1899.2|1898.9|6
1654212600000|2022-06-02 23:30:00|1899.6|1899.3|1899.8|1899.5|1900.1|1899.8|1899.1|1898.8|4
1654212900000|2022-06-02 23:35:00|1899.9|1899.6|1899.4|1899.1|1899.9|1899.6|1899.2|1898.9|13
1654213200000|2022-06-02 23:40:00|1899.3|1899|1898.7|1898.4|1899.4|1899.1|1898.5|1898.2|12
1654213500000|2022-06-02 23:45:00|1898.6|1898.3|1897.5|1897.2|1898.6|1898.3|1897.4|1897.1|87
1654213800000|2022-06-02 23:50:00|1897.6|1897.3|1898.8|1898.5|1898.9|1898.6|1897.4|1897.1|78
1654214100000|2022-06-02 23:55:00|1898.9|1898.6|1898.8|1898.5|1899.3|1899|1898.5|1898.2|29
1654214400000|2022-06-03 00:00:00|1898.7|1898.4|1898.1|1897.8|1898.7|1898.4|1897.2|1896.9|77
1654214700000|2022-06-03 00:05:00|1897.9|1897.6|1899.2|1898.9|1899.5|1899.2|1897.9|1897.6|79
1654215000000|2022-06-03 00:10:00|1899.3|1899|1898.8|1898.5|1899.5|1899.2|1898.2|1897.9|56
1654215300000|2022-06-03 00:15:00|1898.9|1898.6|1898.2|1897.9|1899|1898.7|1897.6|1897.3|50
1654215600000|2022-06-03 00:20:00|1898.3|1898|1899.3|1899|1899.8|1899.5|1898.1|1897.8|50
1654215900000|2022-06-03 00:25:00|1899.4|1899.1|1899.7|1899.4|1899.8|1899.5|1898.6|1898.3|100
1654216200000|2022-06-03 00:30:00|1899.9|1899.6|1899.8|1899.5|1901|1900.7|1899.6|1899.3|148
1654216500000|2022-06-03 00:35:00|1899.7|1899.4|1899.7|1899.4|1900.4|1900.1|1899.1|1898.8|64
1654216800000|2022-06-03 00:40:00|1899.6|1899.3|1899|1898.7|1899.8|1899.5|1898.9|1898.6|30
1654217100000|2022-06-03 00:45:00|1899.1|1898.8|1898.2|1897.9|1899.2|1898.9|1897.5|1897.2|63
1654217400000|2022-06-03 00:50:00|1898.3|1898|1898.1|1897.8|1898.4|1898.1|1897.3|1897|53
1654217700000|2022-06-03 00:55:00|1898.2|1897.9|1896.7|1896.4|1898.2|1897.9|1896.4|1896.1|70
1654218000000|2022-06-03 01:00:00|1896.6|1896.3|1897.3|1897|1897.3|1897|1896.4|1896.1|40
1654218300000|2022-06-03 01:05:00|1897.1|1896.8|1897.1|1896.8|1897.9|1897.6|1896.5|1896.2|58
1654218600000|2022-06-03 01:10:00|1897.2|1896.9|1897.2|1896.9|1897.9|1897.6|1896.7|1896.4|23
1654218900000|2022-06-03 01:15:00|1897.3|1897|1896.6|1896.3|1897.6|1897.3|1896.2|1895.9|183
1654219200000|2022-06-03 01:20:00|1896.5|1896.2|1896.2|1895.9|1897.2|1896.9|1896.2|1895.9|43
1654219500000|2022-06-03 01:25:00|1896.1|1895.8|1896.4|1896.1|1896.5|1896.2|1895.8|1895.5|91
1654219800000|2022-06-03 01:30:00|1896.3|1896|1896.7|1896.4|1897.1|1896.8|1896.3|1896|22
1654220100000|2022-06-03 01:35:00|1896.6|1896.3|1897|1896.7|1897.9|1897.6|1896.4|1896.1|26
1654220400000|2022-06-03 01:40:00|1897.1|1896.8|1898.1|1897.8|1898.3|1898|1897|1896.7|28
1654220700000|2022-06-03 01:45:00|1898.2|1897.9|1898.3|1898|1898.8|1898.5|1898.1|1897.8|26
1654221000000|2022-06-03 01:50:00|1898.2|1897.9|1898.4|1898.1|1898.7|1898.4|1898|1897.7|9
1654221300000|2022-06-03 01:55:00|1898.3|1898|1898.2|1897.9|1898.9|1898.6|1898|1897.7|18
1654221600000|2022-06-03 02:00:00|1898.1|1897.8|1897.9|1897.6|1898.6|1898.3|1897.7|1897.4|20
1654221900000|2022-06-03 02:05:00|1897.8|1897.5|1897.2|1896.9|1897.9|1897.6|1897.2|1896.9|12
1654222200000|2022-06-03 02:10:00|1897.1|1896.8|1897.4|1897.1|1897.5|1897.2|1896.8|1896.5|11
1654222500000|2022-06-03 02:15:00|1897.5|1897.2|1897.4|1897.1|1897.8|1897.5|1897.3|1897|4
1654222800000|2022-06-03 02:20:00|1897.3|1897|1897.6|1897.3|1897.8|1897.5|1897.2|1896.9|10
1654223100000|2022-06-03 02:25:00|1897.5|1897.2|1897.2|1896.9|1897.6|1897.3|1897.1|1896.8|4
1654223400000|2022-06-03 02:30:00|1897.3|1897|1896.9|1896.6|1897.6|1897.3|1896.8|1896.5|12
1654223700000|2022-06-03 02:35:00|1896.8|1896.5|1896.8|1896.5|1897.1|1896.8|1896.6|1896.3|3
1654224000000|2022-06-03 02:40:00|1896.7|1896.4|1897|1896.7|1897.3|1897|1896.5|1896.2|15
1654224300000|2022-06-03 02:45:00|1896.9|1896.6|1897.1|1896.8|1897.7|1897.4|1896.8|1896.5|13
1654224600000|2022-06-03 02:50:00|1897|1896.7|1897.3|1897|1897.6|1897.3|1897|1896.7|5
1654224900000|2022-06-03 02:55:00|1897.4|1897.1|1897.1|1896.8|1897.4|1897.1|1896.9|1896.6|11
1654225200000|2022-06-03 03:00:00|1897.2|1896.9|1897.2|1896.9|1897.5|1897.2|1896.8|1896.5|8
1654225500000|2022-06-03 03:05:00|1897.1|1896.8|1896.4|1896.1|1897.5|1897.2|1896.3|1896|12
1654225800000|2022-06-03 03:10:00|1896.3|1896|1896.2|1895.9|1896.4|1896.1|1895.9|1895.6|10
1654226100000|2022-06-03 03:15:00|1896.1|1895.8|1896|1895.7|1896.5|1896.2|1895.9|1895.6|8
1654226400000|2022-06-03 03:20:00|1895.9|1895.6|1896.1|1895.8|1896.3|1896|1895.8|1895.5|51
1654226700000|2022-06-03 03:25:00|1896.2|1895.9|1896.2|1895.9|1896.5|1896.2|1896|1895.7|11
1654227000000|2022-06-03 03:30:00|1896.1|1895.8|1895.5|1895.2|1896.2|1895.9|1895.3|1895|80
1654227300000|2022-06-03 03:35:00|1895.6|1895.3|1896|1895.7|1896|1895.7|1895.5|1895.2|23
1654227600000|2022-06-03 03:40:00|1895.9|1895.6|1896.6|1896.3|1896.6|1896.3|1895.9|1895.6|14
1654227900000|2022-06-03 03:45:00|1896.5|1896.2|1896|1895.7|1896.6|1896.3|1895.8|1895.5|10
1654228200000|2022-06-03 03:50:00|1895.9|1895.6|1896.1|1895.8|1896.1|1895.8|1895.6|1895.3|12
1654228500000|2022-06-03 03:55:00|1896.2|1895.9|1896.1|1895.8|1896.4|1896.1|1896|1895.7|7
1654228800000|2022-06-03 04:00:00|1896.2|1895.9|1896.7|1896.4|1896.9|1896.6|1896.1|1895.8|41
1654229100000|2022-06-03 04:05:00|1896.8|1896.5|1897.1|1896.8|1897.1|1896.8|1896.5|1896.2|22
1654229400000|2022-06-03 04:10:00|1897|1896.7|1897.2|1896.9|1897.4|1897.1|1896.9|1896.6|12
1654229700000|2022-06-03 04:15:00|1897.3|1897|1897.5|1897.2|1897.6|1897.3|1897.3|1897|8
1654230000000|2022-06-03 04:20:00|1897.6|1897.3|1897.2|1896.9|1897.6|1897.3|1897|1896.7|17
1654230300000|2022-06-03 04:25:00|1897.3|1897|1897.6|1897.3|1897.6|1897.3|1897.2|1896.9|14
1654230600000|2022-06-03 04:30:00|1897.5|1897.2|1898|1897.7|1898.5|1898.2|1897.5|1897.2|34
1654230900000|2022-06-03 04:35:00|1897.9|1897.6|1897.6|1897.3|1897.9|1897.6|1897.3|1897|19
1654231200000|2022-06-03 04:40:00|1897.5|1897.2|1897.5|1897.2|1897.6|1897.3|1897.1|1896.8|17
1654231500000|2022-06-03 04:45:00|1897.6|1897.3|1897|1896.7|1897.8|1897.5|1896.8|1896.5|14
1654231800000|2022-06-03 04:50:00|1896.9|1896.6|1896.1|1895.8|1897|1896.7|1895.7|1895.4|45
1654232100000|2022-06-03 04:55:00|1896|1895.7|1895.8|1895.5|1896.1|1895.8|1895.6|1895.3|16
1654232400000|2022-06-03 05:00:00|1895.7|1895.4|1896.1|1895.8|1896.5|1896.2|1895.7|1895.4|13
1654232700000|2022-06-03 05:05:00|1896.3|1896|1896.2|1895.9|1896.4|1896.1|1896|1895.7|18
1654233000000|2022-06-03 05:10:00|1896.1|1895.8|1896.1|1895.8|1896.4|1896.1|1895.8|1895.5|19
1654233300000|2022-06-03 05:15:00|1896.2|1895.9|1896|1895.7|1896.4|1896.1|1895.8|1895.5|29
1654233600000|2022-06-03 05:20:00|1896.2|1895.9|1897.1|1896.8|1897.3|1897|1896|1895.7|85
1654233900000|2022-06-03 05:25:00|1897.2|1896.9|1897.6|1897.3|1897.9|1897.6|1897|1896.7|21
1654234200000|2022-06-03 05:30:00|1897.5|1897.2|1897.5|1897.2|1898.1|1897.8|1897.4|1897.1|30
1654234500000|2022-06-03 05:35:00|1897.4|1897.1|1898.1|1897.8|1898.1|1897.8|1897.2|1896.9|24
1654234800000|2022-06-03 05:40:00|1898|1897.7|1897.4|1897.1|1898.6|1898.3|1897.3|1897|45
1654235100000|2022-06-03 05:45:00|1897.3|1897|1897.3|1897|1897.7|1897.4|1897.2|1896.9|16
1654235400000|2022-06-03 05:50:00|1897.4|1897.1|1897.4|1897.1|1897.7|1897.4|1896.8|1896.5|25
1654235700000|2022-06-03 05:55:00|1897.3|1897|1897.8|1897.5|1897.8|1897.5|1896.8|1896.5|32
1654236000000|2022-06-03 06:00:00|1897.7|1897.4|1897.1|1896.8|1897.8|1897.5|1896|1895.7|81
1654236300000|2022-06-03 06:05:00|1897|1896.7|1897.2|1896.9|1897.4|1897.1|1895.9|1895.6|57
1654236600000|2022-06-03 06:10:00|1897.1|1896.8|1897.4|1897.1|1898|1897.7|1896.9|1896.6|35
1654236900000|2022-06-03 06:15:00|1897.3|1897|1897.8|1897.5|1898.3|1898|1897|1896.7|35
1654237200000|2022-06-03 06:20:00|1897.7|1897.4|1898.9|1898.6|1898.9|1898.6|1897.7|1897.4|41
1654237500000|2022-06-03 06:25:00|1899|1898.7|1897.5|1897.2|1899.3|1899|1897.4|1897.1|36
1654237800000|2022-06-03 06:30:00|1897.6|1897.3|1898|1897.7|1898.5|1898.2|1897.2|1896.9|45
1654238100000|2022-06-03 06:35:00|1898.1|1897.8|1897.8|1897.5|1898.5|1898.2|1897.5|1897.2|44
1654238400000|2022-06-03 06:40:00|1897.9|1897.6|1898.2|1897.9|1898.4|1898.1|1897.7|1897.4|16
1654238700000|2022-06-03 06:45:00|1898.1|1897.8|1897.8|1897.5|1898.7|1898.4|1897.7|1897.4|14
1654239000000|2022-06-03 06:50:00|1897.7|1897.4|1896.5|1896.2|1897.9|1897.6|1896.3|1896|21
1654239300000|2022-06-03 06:55:00|1896.6|1896.3|1896.3|1896|1897|1896.7|1896.3|1896|54
1654239600000|2022-06-03 07:00:00|1896.5|1896.2|1894.2|1893.9|1896.5|1896.2|1893.8|1893.5|247
1654239900000|2022-06-03 07:05:00|1894|1893.7|1893.9|1893.6|1894.3|1894|1892.7|1892.4|264
1654240200000|2022-06-03 07:10:00|1894|1893.7|1893.6|1893.3|1894.1|1893.8|1892.7|1892.4|105
1654240500000|2022-06-03 07:15:00|1893.7|1893.4|1892.8|1892.5|1894|1893.7|1892.6|1892.3|159
1654240800000|2022-06-03 07:20:00|1892.7|1892.4|1892.4|1892.1|1893.4|1893.1|1892|1891.7|237
1654241100000|2022-06-03 07:25:00|1892.3|1892|1890.5|1890.2|1892.3|1892|1890.3|1890|243
1654241400000|2022-06-03 07:30:00|1890.4|1890.1|1890.6|1890.3|1891.4|1891.1|1890.2|1889.9|139
1654241700000|2022-06-03 07:35:00|1890.7|1890.4|1891.3|1891|1891.7|1891.4|1889.7|1889.4|175
1654242000000|2022-06-03 07:40:00|1891.4|1891.1|1891.7|1891.4|1892|1891.7|1890.7|1890.4|55
1654242300000|2022-06-03 07:45:00|1891.6|1891.3|1890.8|1890.5|1891.8|1891.5|1890.5|1890.2|54
1654242600000|2022-06-03 07:50:00|1890.7|1890.4|1890.5|1890.2|1891|1890.7|1889.9|1889.6|31
1654242900000|2022-06-03 07:55:00|1890.4|1890.1|1889.2|1888.9|1890.7|1890.4|1889.2|1888.9|105
1654243200000|2022-06-03 08:00:00|1889.7|1889.4|1889.8|1889.5|1890.2|1889.9|1888.3|1888|199
1654243500000|2022-06-03 08:05:00|1889.9|1889.6|1890.1|1889.8|1890.7|1890.4|1889.1|1888.8|213
1654243800000|2022-06-03 08:10:00|1889.9|1889.6|1891.5|1891.2|1892.3|1892|1889.9|1889.6|168
1654244100000|2022-06-03 08:15:00|1891.6|1891.3|1892|1891.7|1892.6|1892.3|1891.2|1890.9|148
1654244400000|2022-06-03 08:20:00|1892.1|1891.8|1891.1|1890.8|1892.3|1892|1891.1|1890.8|99
1654244700000|2022-06-03 08:25:00|1891|1890.7|1891.5|1891.2|1891.6|1891.3|1890.5|1890.2|124
1654245000000|2022-06-03 08:30:00|1891.4|1891.1|1891.5|1891.2|1892.2|1891.9|1890.9|1890.6|64
1654245300000|2022-06-03 08:35:00|1891.4|1891.1|1890.2|1889.9|1892.2|1891.9|1890.2|1889.9|170
1654245600000|2022-06-03 08:40:00|1890.3|1890|1890.8|1890.5|1891.3|1891|1890|1889.7|187
1654245900000|2022-06-03 08:45:00|1890.7|1890.4|1890.3|1890|1891.6|1891.3|1890.1|1889.8|55
1654246200000|2022-06-03 08:50:00|1890.2|1889.9|1890.2|1889.9|1890.5|1890.2|1889.2|1888.9|96
1654246500000|2022-06-03 08:55:00|1890.3|1890|1891|1890.7|1891.1|1890.8|1889.8|1889.5|93
1654246800000|2022-06-03 09:00:00|1891.1|1890.8|1889.6|1889.3|1891.4|1891.1|1889.6|1889.3|100
1654247100000|2022-06-03 09:05:00|1889.7|1889.4|1890.6|1890.3|1890.8|1890.5|1889.6|1889.3|62
1654247400000|2022-06-03 09:10:00|1890.7|1890.4|1890.4|1890.1|1891|1890.7|1890.3|1890|64
1654247700000|2022-06-03 09:15:00|1890.5|1890.2|1889.5|1889.2|1890.8|1890.5|1889.5|1889.2|108
1654248000000|2022-06-03 09:20:00|1889.6|1889.3|1889.8|1889.5|1890|1889.7|1889.5|1889.2|48
1654248300000|2022-06-03 09:25:00|1890|1889.7|1888.9|1888.6|1890|1889.7|1888.4|1888.1|144
1654248600000|2022-06-03 09:30:00|1889|1888.7|1888.6|1888.3|1889.4|1889.1|1887.8|1887.5|102
1654248900000|2022-06-03 09:35:00|1888.5|1888.2|1888.6|1888.3|1889.2|1888.9|1887.6|1887.3|85
1654249200000|2022-06-03 09:40:00|1888.7|1888.4|1888.9|1888.6|1889.2|1888.9|1888.6|1888.3|53
1654249500000|2022-06-03 09:45:00|1888.8|1888.5|1888|1887.7|1888.8|1888.5|1887.6|1887.3|102
1654249800000|2022-06-03 09:50:00|1888.1|1887.8|1889.7|1889.4|1890|1889.7|1888|1887.7|114
1654250100000|2022-06-03 09:55:00|1889.6|1889.3|1890.1|1889.8|1890.2|1889.9|1889.4|1889.1|45
1654250400000|2022-06-03 10:00:00|1890.3|1890|1889.8|1889.5|1890.3|1890|1889.4|1889.1|136
1654250700000|2022-06-03 10:05:00|1889.7|1889.4|1889.7|1889.4|1890.4|1890.1|1889.3|1889|162
1654251000000|2022-06-03 10:10:00|1889.6|1889.3|1889|1888.7|1890.2|1889.9|1889|1888.7|89
1654251300000|2022-06-03 10:15:00|1888.9|1888.6|1888.7|1888.4|1889.1|1888.8|1888|1887.7|174
1654251600000|2022-06-03 10:20:00|1888.6|1888.3|1889.8|1889.5|1890.2|1889.9|1888.6|1888.3|72
1654251900000|2022-06-03 10:25:00|1889.7|1889.4|1889.5|1889.2|1890.2|1889.9|1889.3|1889|99
1654252200000|2022-06-03 10:30:00|1889.7|1889.4|1891|1890.7|1891.1|1890.8|1889.7|1889.4|127
1654252500000|2022-06-03 10:35:00|1890.9|1890.6|1888.6|1888.3|1891.1|1890.8|1887.9|1887.6|256
1654252800000|2022-06-03 10:40:00|1888.5|1888.2|1887.3|1887|1889.2|1888.9|1886.7|1886.4|261
1654253100000|2022-06-03 10:45:00|1887.2|1886.9|1888|1887.7|1888.4|1888.1|1887.2|1886.9|194
1654253400000|2022-06-03 10:50:00|1887.9|1887.6|1887|1886.7|1888|1887.7|1886.3|1886|195
1654253700000|2022-06-03 10:55:00|1886.9|1886.6|1887.4|1887.1|1887.6|1887.3|1886.6|1886.3|237
1654254000000|2022-06-03 11:00:00|1887.3|1887|1889.1|1888.8|1889.3|1889|1887|1886.7|644
1654254300000|2022-06-03 11:05:00|1889|1888.7|1886.3|1886|1889.1|1888.8|1885.6|1885.3|408
1654254600000|2022-06-03 11:10:00|1886.2|1885.9|1886|1885.7|1886.8|1886.5|1885.8|1885.5|291
1654254900000|2022-06-03 11:15:00|1885.9|1885.6|1886.1|1885.8|1887.2|1886.9|1884.7|1884.4|382
1654255200000|2022-06-03 11:20:00|1886|1885.7|1887.3|1887|1887.4|1887.1|1885.5|1885.2|195
1654255500000|2022-06-03 11:25:00|1887.2|1886.9|1888.1|1887.8|1888.7|1888.4|1887|1886.7|351
1654255800000|2022-06-03 11:30:00|1888.2|1887.9|1889.2|1888.9|1889.3|1889|1887.4|1887.1|127
1654256100000|2022-06-03 11:35:00|1889.1|1888.8|1887.6|1887.3|1889.7|1889.4|1887.3|1887|246
1654256400000|2022-06-03 11:40:00|1887.5|1887.2|1886.7|1886.4|1888.1|1887.8|1886.1|1885.8|182
1654256700000|2022-06-03 11:45:00|1886.6|1886.3|1885.7|1885.4|1886.7|1886.4|1885.5|1885.2|213
1654257000000|2022-06-03 11:50:00|1885.6|1885.3|1886.5|1886.2|1887|1886.7|1885.4|1885.1|234
1654257300000|2022-06-03 11:55:00|1886.3|1886|1884.8|1884.5|1886.6|1886.3|1883.6|1883.3|380
1654257600000|2022-06-03 12:00:00|1884.7|1884.4|1887.5|1887.2|1887.5|1887.2|1884.6|1884.3|225
1654257900000|2022-06-03 12:05:00|1887.6|1887.3|1887.5|1887.2|1888.1|1887.8|1886.7|1886.4|194
1654258200000|2022-06-03 12:10:00|1887.4|1887.1|1888.1|1887.8|1888.4|1888.1|1887.3|1887|141
1654258500000|2022-06-03 12:15:00|1888.2|1887.9|1888.3|1888|1888.9|1888.6|1887.7|1887.4|158
1654258800000|2022-06-03 12:20:00|1888.2|1887.9|1888.7|1888.4|1889.1|1888.8|1886.1|1885.8|295
1654259100000|2022-06-03 12:25:00|1888.6|1888.3|1887.2|1886.9|1889.5|1889.2|1885.1|1884.8|453
1654259400000|2022-06-03 12:30:00|1887.3|1887|1895.2|1894.9|1895.8|1895.5|1883.3|1883|1762
1654259700000|2022-06-03 12:35:00|1895.1|1894.8|1885.4|1885.1|1895.1|1894.8|1884.7|1884.4|1291
1654260000000|2022-06-03 12:40:00|1885.2|1884.9|1884|1883.7|1885.8|1885.5|1883.1|1882.8|891
1654260300000|2022-06-03 12:45:00|1883.9|1883.6|1883.2|1882.9|1886.8|1886.5|1883|1882.7|525
1654260600000|2022-06-03 12:50:00|1883.3|1883|1884.2|1883.9|1884.4|1884.1|1881.8|1881.5|387
1654260900000|2022-06-03 12:55:00|1884.1|1883.8|1885|1884.7|1885.1|1884.8|1882.4|1882.1|351
1654261200000|2022-06-03 13:00:00|1884.9|1884.6|1885.5|1885.2|1885.9|1885.6|1883.9|1883.6|385
1654261500000|2022-06-03 13:05:00|1885.4|1885.1|1884.8|1884.5|1886.7|1886.4|1884.7|1884.4|366
1654261800000|2022-06-03 13:10:00|1884.7|1884.4|1884.3|1884|1885.3|1885|1883.3|1883|310
1654262100000|2022-06-03 13:15:00|1884.2|1883.9|1884.6|1884.3|1885|1884.7|1883.5|1883.2|224
1654262400000|2022-06-03 13:20:00|1884.7|1884.4|1883.9|1883.6|1885|1884.7|1883.2|1882.9|388
1654262700000|2022-06-03 13:25:00|1884|1883.7|1882.3|1882|1884.3|1884|1882.1|1881.8|752
1654263000000|2022-06-03 13:30:00|1882.4|1882.1|1879.4|1879.1|1884.8|1884.5|1877.9|1877.6|8428
1654263300000|2022-06-03 13:35:00|1879.5|1879.2|1875.8|1875.5|1879.5|1879.2|1871.1|1870.8|6073
1654263600000|2022-06-03 13:40:00|1876|1875.7|1873.9|1873.6|1878.9|1878.6|1873.9|1873.6|3533
1654263900000|2022-06-03 13:45:00|1873.7|1873.4|1878.7|1878.4|1878.9|1878.6|1872.2|1871.9|3218
1654264200000|2022-06-03 13:50:00|1878.9|1878.6|1878.5|1878.2|1880.9|1880.6|1875.3|1875|2787
1654264500000|2022-06-03 13:55:00|1878.6|1878.3|1885.3|1885|1886.1|1885.8|1877.8|1877.5|2839
1654264800000|2022-06-03 14:00:00|1886|1885.7|1884.2|1883.9|1889|1888.7|1882.7|1882.4|3196
1654265100000|2022-06-03 14:05:00|1884.1|1883.8|1885.3|1885|1887.6|1887.3|1880.3|1880|2753
1654265400000|2022-06-03 14:10:00|1885.1|1884.8|1887|1886.7|1887.4|1887.1|1881.5|1881.2|2525
1654265700000|2022-06-03 14:15:00|1887.2|1886.9|1885.3|1885|1888.9|1888.6|1884.7|1884.4|2356
1654266000000|2022-06-03 14:20:00|1885|1884.7|1884.4|1884.1|1886.2|1885.9|1879.6|1879.3|2585
1654266300000|2022-06-03 14:25:00|1884.1|1883.8|1884.8|1884.5|1886.7|1886.4|1882.3|1882|2125
1654266600000|2022-06-03 14:30:00|1884.5|1884.2|1883.6|1883.3|1886|1885.7|1879.4|1879.1|2179
1654266900000|2022-06-03 14:35:00|1883.7|1883.4|1878.8|1878.5|1885.7|1885.4|1877.5|1877.2|1985
1654267200000|2022-06-03 14:40:00|1878.9|1878.6|1879.8|1879.5|1879.8|1879.5|1877|1876.7|1544
1654267500000|2022-06-03 14:45:00|1879.9|1879.6|1881.9|1881.6|1882.8|1882.5|1877.9|1877.6|1530
1654267800000|2022-06-03 14:50:00|1881.7|1881.4|1877.9|1877.6|1882.1|1881.8|1877.5|1877.2|2199
1654268100000|2022-06-03 14:55:00|1878.1|1877.8|1877.8|1877.5|1880.9|1880.6|1875.8|1875.5|1429
1654268400000|2022-06-03 15:00:00|1877.7|1877.4|1875.8|1875.5|1878.4|1878.1|1873.7|1873.4|1723
1654268700000|2022-06-03 15:05:00|1875.7|1875.4|1875.1|1874.8|1876.5|1876.2|1874.2|1873.9|1536
1654269000000|2022-06-03 15:10:00|1875.2|1874.9|1872.7|1872.4|1875.2|1874.9|1871.8|1871.5|1867
1654269300000|2022-06-03 15:15:00|1872.8|1872.5|1875|1874.7|1876.2|1875.9|1872.4|1872.1|1081
1654269600000|2022-06-03 15:20:00|1874.9|1874.6|1872.2|1871.9|1875.3|1875|1872.1|1871.8|1181
1654269900000|2022-06-03 15:25:00|1872.1|1871.8|1871.3|1871|1874.2|1873.9|1869.6|1869.3|2454
1654270200000|2022-06-03 15:30:00|1871.2|1870.9|1873.7|1873.4|1875.2|1874.9|1870.5|1870.2|2280
1654270500000|2022-06-03 15:35:00|1873.8|1873.5|1875.2|1874.9|1876|1875.7|1872.7|1872.4|2295
1654270800000|2022-06-03 15:40:00|1875|1874.7|1874|1873.7|1875.9|1875.6|1872.7|1872.4|2272
1654271100000|2022-06-03 15:45:00|1873.9|1873.6|1869.4|1869.1|1874.2|1873.9|1869.4|1869.1|1797
1654271400000|2022-06-03 15:50:00|1869.3|1869|1870|1869.7|1871.2|1870.9|1867.3|1867|1480
1654271700000|2022-06-03 15:55:00|1870.1|1869.8|1872.2|1871.9|1872.9|1872.6|1869.6|1869.3|1242
1654272000000|2022-06-03 16:00:00|1872.1|1871.8|1876.4|1876.1|1877.2|1876.9|1871.7|1871.4|1602
1654272300000|2022-06-03 16:05:00|1876.3|1876|1872.7|1872.4|1877.3|1877|1871.8|1871.5|1263
1654272600000|2022-06-03 16:10:00|1872.9|1872.6|1872.8|1872.5|1873.6|1873.3|1871.2|1870.9|1200
1654272900000|2022-06-03 16:15:00|1872.9|1872.6|1870.3|1870|1875.4|1875.1|1870.3|1870|1819
1654273200000|2022-06-03 16:20:00|1870.4|1870.1|1876.5|1876.2|1878.4|1878.1|1869.8|1869.5|1127
1654273500000|2022-06-03 16:25:00|1876.6|1876.3|1877.5|1877.2|1877.6|1877.3|1875.1|1874.8|867
1654273800000|2022-06-03 16:30:00|1877.4|1877.1|1876.1|1875.8|1878.1|1877.8|1875.2|1874.9|739
1654274100000|2022-06-03 16:35:00|1876.3|1876|1879.3|1879|1880.1|1879.8|1875.7|1875.4|1042
1654274400000|2022-06-03 16:40:00|1879.2|1878.9|1877.7|1877.4|1879.8|1879.5|1876.4|1876.1|954
1654274700000|2022-06-03 16:45:00|1877.8|1877.5|1878.8|1878.5|1879.8|1879.5|1876.5|1876.2|661
1654275000000|2022-06-03 16:50:00|1878.7|1878.4|1880.4|1880.1|1880.4|1880.1|1876.3|1876|655
1654275300000|2022-06-03 16:55:00|1880.3|1880|1881.8|1881.5|1882|1881.7|1880.1|1879.8|978
1654275600000|2022-06-03 17:00:00|1881.9|1881.6|1886|1885.7|1886.4|1886.1|1881|1880.7|1481
1654275900000|2022-06-03 17:05:00|1885.9|1885.6|1883.9|1883.6|1886.6|1886.3|1883|1882.7|1816
1654276200000|2022-06-03 17:10:00|1884|1883.7|1881.9|1881.6|1884.1|1883.8|1881.7|1881.4|849
1654276500000|2022-06-03 17:15:00|1882|1881.7|1876.3|1876|1882|1881.7|1876.2|1875.9|1292
1654276800000|2022-06-03 17:20:00|1876.4|1876.1|1880.5|1880.2|1880.5|1880.2|1876.3|1876|1026
1654277100000|2022-06-03 17:25:00|1880.4|1880.1|1880.5|1880.2|1881.5|1881.2|1878.6|1878.3|788
1654277400000|2022-06-03 17:30:00|1880.4|1880.1|1880.3|1880|1880.5|1880.2|1877.9|1877.6|1509
1654277700000|2022-06-03 17:35:00|1880.4|1880.1|1880|1879.7|1881.1|1880.8|1878.6|1878.3|939
1654278000000|2022-06-03 17:40:00|1879.9|1879.6|1875.5|1875.2|1880.1|1879.8|1874.7|1874.4|1481
1654278300000|2022-06-03 17:45:00|1875.6|1875.3|1877.2|1876.9|1877.5|1877.2|1874.3|1874|987
1654278600000|2022-06-03 17:50:00|1877.3|1877|1876.7|1876.4|1878.2|1877.9|1876|1875.7|566
1654278900000|2022-06-03 17:55:00|1876.6|1876.3|1876.4|1876.1|1877.7|1877.4|1875.7|1875.4|635
1654279200000|2022-06-03 18:00:00|1876.3|1876|1877|1876.7|1877.9|1877.6|1874.4|1874.1|1021
1654279500000|2022-06-03 18:05:00|1876.8|1876.5|1878.5|1878.2|1879.3|1879|1875.7|1875.4|918
1654279800000|2022-06-03 18:10:00|1878.6|1878.3|1879.8|1879.5|1880.2|1879.9|1878.1|1877.8|714
1654280100000|2022-06-03 18:15:00|1879.9|1879.6|1881.3|1881|1881.4|1881.1|1878.8|1878.5|839
1654280400000|2022-06-03 18:20:00|1881.2|1880.9|1880.1|1879.8|1881.4|1881.1|1879.2|1878.9|779
1654280700000|2022-06-03 18:25:00|1880.2|1879.9|1883.7|1883.4|1884|1883.7|1879.9|1879.6|1024
1654281000000|2022-06-03 18:30:00|1883.8|1883.5|1881.1|1880.8|1883.8|1883.5|1880.7|1880.4|1307
1654281300000|2022-06-03 18:35:00|1881.3|1881|1877.7|1877.4|1881.5|1881.2|1876.6|1876.3|1182
1654281600000|2022-06-03 18:40:00|1877.6|1877.3|1879.4|1879.1|1879.5|1879.2|1876.7|1876.4|868
1654281900000|2022-06-03 18:45:00|1879.3|1879|1879.7|1879.4|1879.9|1879.6|1877.8|1877.5|903
1654282200000|2022-06-03 18:50:00|1879.8|1879.5|1879.6|1879.3|1880.2|1879.9|1878.4|1878.1|741
1654282500000|2022-06-03 18:55:00|1879.7|1879.4|1880.5|1880.2|1881|1880.7|1878.9|1878.6|786
1654282800000|2022-06-03 19:00:00|1880.4|1880.1|1880.2|1879.9|1881.1|1880.8|1877.9|1877.6|1164
1654283100000|2022-06-03 19:05:00|1880.3|1880|1876.8|1876.5|1880.3|1880|1875.3|1875|1396
1654283400000|2022-06-03 19:10:00|1876.9|1876.6|1875.1|1874.8|1878.4|1878.1|1874.3|1874|1277
1654283700000|2022-06-03 19:15:00|1875|1874.7|1875.7|1875.4|1876|1875.7|1874.3|1874|1011
1654284000000|2022-06-03 19:20:00|1876|1875.7|1876.5|1876.2|1876.8|1876.5|1875.4|1875.1|934
1654284300000|2022-06-03 19:25:00|1876.4|1876.1|1880|1879.7|1880.1|1879.8|1875.9|1875.6|1140
1654284600000|2022-06-03 19:30:00|1879.9|1879.6|1878.2|1877.9|1880|1879.7|1878.1|1877.8|1418
1654284900000|2022-06-03 19:35:00|1878.1|1877.8|1879.9|1879.6|1881.3|1881|1877.6|1877.3|1800
1654285200000|2022-06-03 19:40:00|1879.8|1879.5|1878|1877.7|1881|1880.7|1877.7|1877.4|1493
1654285500000|2022-06-03 19:45:00|1877.9|1877.6|1876.3|1876|1878.4|1878.1|1875.7|1875.4|3019
1654285800000|2022-06-03 19:50:00|1874.9|1874.6|1881.8|1881.5|1882|1881.7|1874.5|1874.2|4353
1654286100000|2022-06-03 19:55:00|1882.2|1881.9|1880.1|1879.8|1883.3|1883|1880|1879.7|10262
1654286400000|2022-06-03 20:00:00|1880.6|1880.3|1880.8|1880.5|1881|1880.7|1879.3|1879|3463
1654286700000|2022-06-03 20:05:00|1880.7|1880.4|1883.7|1883.4|1883.8|1883.5|1880.7|1880.4|939
1654287000000|2022-06-03 20:10:00|1883.6|1883.3|1884.1|1883.8|1884.3|1884|1882.4|1882.1|1147
1654287300000|2022-06-03 20:15:00|1883.9|1883.6|1883.1|1882.8|1884.1|1883.8|1882.5|1882.2|357
1654287600000|2022-06-03 20:20:00|1883.2|1882.9|1883.6|1883.3|1884|1883.7|1883.1|1882.8|196
1654287900000|2022-06-03 20:25:00|1883.5|1883.2|1883.1|1882.8|1883.6|1883.3|1882.7|1882.4|307
1654288200000|2022-06-03 20:30:00|1883|1882.7|1882.5|1882.2|1883.4|1883.1|1882.4|1882.1|142
1654288500000|2022-06-03 20:35:00|1882.4|1882.1|1882.3|1882|1882.5|1882.2|1881.1|1880.8|257
1654288800000|2022-06-03 20:40:00|1882.2|1881.9|1882.3|1882|1882.6|1882.3|1882.1|1881.8|135
1654289100000|2022-06-03 20:45:00|1882.2|1881.9|1882.7|1882.4|1882.9|1882.6|1881.5|1881.2|354
1654289400000|2022-06-03 20:50:00|1882.9|1882.6|1881.4|1881.1|1883|1882.7|1881.2|1880.9|145
1654289700000|2022-06-03 20:55:00|1881.5|1881.2|1882.1|1881.3|1882.3|1881.9|1880.8|1880.5|160
1654466400000|2022-06-05 22:00:00|1885.1|1884.8|1885|1884.7|1885.1|1884.8|1883.6|1883.3|81
1654466700000|2022-06-05 22:05:00|1885.4|1885.1|1884.3|1884|1886.3|1886|1884.1|1883.8|196
1654467000000|2022-06-05 22:10:00|1884.2|1883.9|1882.1|1881.8|1884.2|1883.9|1881.8|1881.5|40
1654467300000|2022-06-05 22:15:00|1882|1881.7|1881.7|1881.4|1882.9|1882.6|1881.1|1880.8|86
1654467600000|2022-06-05 22:20:00|1881.6|1881.3|1881.5|1881.2|1882.5|1882.2|1881.5|1881.2|67
1654467900000|2022-06-05 22:25:00|1881.6|1881.3|1880.3|1880|1882.7|1882.4|1880.1|1879.8|106
1654468200000|2022-06-05 22:30:00|1880.4|1880.1|1880.9|1880.6|1881.2|1880.9|1880|1879.7|56
1654468500000|2022-06-05 22:35:00|1880.8|1880.5|1882.6|1882.3|1882.8|1882.5|1880.8|1880.5|46
1654468800000|2022-06-05 22:40:00|1882.8|1882.5|1882.3|1882|1883.2|1882.9|1882.1|1881.8|19
1654469100000|2022-06-05 22:45:00|1882.4|1882.1|1883|1882.7|1883.3|1883|1882.4|1882.1|21
1654469400000|2022-06-05 22:50:00|1882.9|1882.6|1882.2|1881.9|1883.2|1882.9|1882.2|1881.9|3
1654469700000|2022-06-05 22:55:00|1882.3|1882|1882.5|1882.2|1882.7|1882.4|1881.9|1881.6|21
1654470000000|2022-06-05 23:00:00|1882.6|1882.3|1881.9|1881.6|1882.7|1882.4|1881.6|1881.3|20
1654470300000|2022-06-05 23:05:00|1881.8|1881.5|1882.3|1882|1882.6|1882.3|1881.6|1881.3|30
1654470600000|2022-06-05 23:10:00|1882.2|1881.9|1882.8|1882.5|1882.9|1882.6|1882.2|1881.9|4
1654470900000|2022-06-05 23:15:00|1882.9|1882.6|1882.9|1882.6|1883.1|1882.8|1882.5|1882.2|28
1654471200000|2022-06-05 23:20:00|1882.8|1882.5|1882.8|1882.5|1883.1|1882.8|1882.7|1882.4|18
1654471500000|2022-06-05 23:25:00|1882.9|1882.6|1882.8|1882.5|1883.1|1882.8|1882.5|1882.2|21
1654471800000|2022-06-05 23:30:00|1882.9|1882.6|1882.1|1881.8|1882.9|1882.6|1882.1|1881.8|57
1654472100000|2022-06-05 23:35:00|1882.3|1882|1881.1|1880.8|1882.4|1882.1|1880.9|1880.6|51
1654472400000|2022-06-05 23:40:00|1881.2|1880.9|1882.4|1882.1|1882.4|1882.1|1881.1|1880.8|9
1654472700000|2022-06-05 23:45:00|1882.6|1882.3|1884.6|1884.3|1885.1|1884.8|1882.5|1882.2|83
1654473000000|2022-06-05 23:50:00|1884.7|1884.4|1883.3|1883|1884.8|1884.5|1883|1882.7|37
1654473300000|2022-06-05 23:55:00|1883.2|1882.9|1882|1881.7|1883.3|1883|1881.9|1881.6|34
1654473600000|2022-06-06 00:00:00|1881.9|1881.6|1883.5|1883.2|1884.2|1883.9|1879.9|1879.6|98
1654473900000|2022-06-06 00:05:00|1883.4|1883.1|1884|1883.7|1884.4|1884.1|1882.6|1882.3|28
1654474200000|2022-06-06 00:10:00|1884.1|1883.8|1886|1885.7|1886|1885.7|1883.9|1883.6|142
1654474500000|2022-06-06 00:15:00|1886.3|1886|1885.9|1885.6|1886.7|1886.4|1884.7|1884.4|81
1654474800000|2022-06-06 00:20:00|1886|1885.7|1886.5|1886.2|1886.7|1886.4|1885.5|1885.2|29
1654475100000|2022-06-06 00:25:00|1886.4|1886.1|1884.9|1884.6|1886.6|1886.3|1884.6|1884.3|76
1654475400000|2022-06-06 00:30:00|1885.2|1884.9|1884.2|1883.9|1885.3|1885|1884|1883.7|63
1654475700000|2022-06-06 00:35:00|1884|1883.7|1882.8|1882.5|1884.1|1883.8|1882.5|1882.2|75
1654476000000|2022-06-06 00:40:00|1882.7|1882.4|1883.1|1882.8|1883.7|1883.4|1882.2|1881.9|64
1654476300000|2022-06-06 00:45:00|1883.3|1883|1884.3|1884|1884.3|1884|1882.2|1881.9|69
1654476600000|2022-06-06 00:50:00|1884.2|1883.9|1883.8|1883.5|1884.4|1884.1|1883.8|1883.5|58
1654476900000|2022-06-06 00:55:00|1883.7|1883.4|1883.8|1883.5|1884.2|1883.9|1883.3|1883|45
1654477200000|2022-06-06 01:00:00|1883.9|1883.6|1882.9|1882.6|1883.9|1883.6|1882.2|1881.9|84
1654477500000|2022-06-06 01:05:00|1882.8|1882.5|1883.2|1882.9|1883.3|1883|1882.1|1881.8|101
1654477800000|2022-06-06 01:10:00|1883.3|1883|1884|1883.7|1884.5|1884.2|1882.5|1882.2|77
1654478100000|2022-06-06 01:15:00|1884.2|1883.9|1884.9|1884.6|1885.9|1885.6|1884.1|1883.8|108
1654478400000|2022-06-06 01:20:00|1885|1884.7|1885.1|1884.8|1885.9|1885.6|1884.4|1884.1|97
1654478700000|2022-06-06 01:25:00|1885|1884.7|1884.8|1884.5|1885.6|1885.3|1884.7|1884.4|63
1654479000000|2022-06-06 01:30:00|1884.9|1884.6|1883.2|1882.9|1885|1884.7|1882.5|1882.2|69
1654479300000|2022-06-06 01:35:00|1883.3|1883|1883.6|1883.3|1883.6|1883.3|1882.9|1882.6|14
1654479600000|2022-06-06 01:40:00|1883.7|1883.4|1883.7|1883.4|1884.1|1883.8|1883|1882.7|29
1654479900000|2022-06-06 01:45:00|1883.6|1883.3|1884.6|1884.3|1885.1|1884.8|1883.2|1882.9|27
1654480200000|2022-06-06 01:50:00|1884.7|1884.4|1886.1|1885.8|1887|1886.7|1884.7|1884.4|86
1654480500000|2022-06-06 01:55:00|1886.2|1885.9|1886.7|1886.4|1887|1886.7|1885.9|1885.6|44
1654480800000|2022-06-06 02:00:00|1886.8|1886.5|1887|1886.7|1887.6|1887.3|1886.3|1886|25
1654481100000|2022-06-06 02:05:00|1886.9|1886.6|1887.4|1887.1|1887.6|1887.3|1886.3|1886|48
1654481400000|2022-06-06 02:10:00|1887.5|1887.2|1887.8|1887.5|1888.1|1887.8|1887.3|1887|31
1654481700000|2022-06-06 02:15:00|1887.9|1887.6|1887.6|1887.3|1887.9|1887.6|1887.3|1887|13
1654482000000|2022-06-06 02:20:00|1887.7|1887.4|1887.5|1887.2|1888.2|1887.9|1887.4|1887.1|11
1654482300000|2022-06-06 02:25:00|1887.6|1887.3|1887.6|1887.3|1887.7|1887.4|1887.3|1887|9
1654482600000|2022-06-06 02:30:00|1887.5|1887.2|1888.1|1887.8|1888.4|1888.1|1887.1|1886.8|32
1654482900000|2022-06-06 02:35:00|1888.2|1887.9|1889.2|1888.9|1889.2|1888.9|1887.9|1887.6|22
1654483200000|2022-06-06 02:40:00|1889.1|1888.8|1888.9|1888.6|1889.3|1889|1888.8|1888.5|21
1654483500000|2022-06-06 02:45:00|1889|1888.7|1888.6|1888.3|1889.3|1889|1888.5|1888.2|21
1654483800000|2022-06-06 02:50:00|1888.5|1888.2|1888.7|1888.4|1889.2|1888.9|1888.2|1887.9|27
1654484100000|2022-06-06 02:55:00|1888.6|1888.3|1888.7|1888.4|1888.9|1888.6|1888.4|1888.1|25
1654484400000|2022-06-06 03:00:00|1888.8|1888.5|1888.2|1887.9|1888.9|1888.6|1887.9|1887.6|16
1654484700000|2022-06-06 03:05:00|1888.1|1887.8|1889|1888.7|1889.3|1889|1887.9|1887.6|47
1654485000000|2022-06-06 03:10:00|1889.1|1888.8|1889.2|1888.9|1889.2|1888.9|1888.7|1888.4|2
1654485300000|2022-06-06 03:15:00|1889.3|1889|1889.7|1889.4|1890|1889.7|1889.2|1888.9|38
1654485600000|2022-06-06 03:20:00|1889.6|1889.3|1889.8|1889.5|1890.1|1889.8|1889.6|1889.3|9
1654485900000|2022-06-06 03:25:00|1889.7|1889.4|1889.8|1889.5|1889.9|1889.6|1889.6|1889.3|7
1654486200000|2022-06-06 03:30:00|1889.9|1889.6|1890.7|1890.4|1891.1|1890.8|1889.9|1889.6|83
1654486500000|2022-06-06 03:35:00|1890.6|1890.3|1890.6|1890.3|1890.9|1890.6|1890.5|1890.2|3
1654486800000|2022-06-06 03:40:00|1890.5|1890.2|1890.9|1890.6|1891.1|1890.8|1890.5|1890.2|15
1654487100000|2022-06-06 03:45:00|1891|1890.7|1891.4|1891.1|1891.5|1891.2|1890.9|1890.6|19
1654487400000|2022-06-06 03:50:00|1891.3|1891|1890.4|1890.1|1891.4|1891.1|1890.4|1890.1|12
1654487700000|2022-06-06 03:55:00|1890.5|1890.2|1890.3|1890|1890.7|1890.4|1890.2|1889.9|6
1654488000000|2022-06-06 04:00:00|1890.2|1889.9|1890.2|1889.9|1890.4|1890.1|1889.7|1889.4|20
1654488300000|2022-06-06 04:05:00|1890.3|1890|1890.5|1890.2|1890.7|1890.4|1890.2|1889.9|12
1654488600000|2022-06-06 04:10:00|1890.4|1890.1|1890.8|1890.5|1891.1|1890.8|1890.3|1890|23
1654488900000|2022-06-06 04:15:00|1890.9|1890.6|1891|1890.7|1891|1890.7|1890.6|1890.3|16
1654489200000|2022-06-06 04:20:00|1891.1|1890.8|1890.9|1890.6|1891.2|1890.9|1890.6|1890.3|35
1654489500000|2022-06-06 04:25:00|1891|1890.7|1891.4|1891.1|1891.6|1891.3|1890.9|1890.6|8
1654489800000|2022-06-06 04:30:00|1891.5|1891.2|1890.8|1890.5|1891.5|1891.2|1890.7|1890.4|29
1654490100000|2022-06-06 04:35:00|1890.9|1890.6|1891.1|1890.8|1891.2|1890.9|1890.7|1890.4|12
1654490400000|2022-06-06 04:40:00|1891.2|1890.9|1891.1|1890.8|1891.3|1891|1890.9|1890.6|7
1654490700000|2022-06-06 04:45:00|1891.2|1890.9|1891.3|1891|1891.5|1891.2|1891|1890.7|11
1654491000000|2022-06-06 04:50:00|1891.4|1891.1|1891|1890.7|1891.4|1891.1|1890.7|1890.4|9
1654491300000|2022-06-06 04:55:00|1890.9|1890.6|1891|1890.7|1891|1890.7|1890.5|1890.2|7
1654491600000|2022-06-06 05:00:00|1890.9|1890.6|1891.8|1891.5|1891.9|1891.6|1890.9|1890.6|27
1654491900000|2022-06-06 05:05:00|1891.9|1891.6|1892.3|1892|1892.3|1892|1891.8|1891.5|10
1654492200000|2022-06-06 05:10:00|1892.2|1891.9|1891.5|1891.2|1892.3|1892|1891.4|1891.1|5
1654492500000|2022-06-06 05:15:00|1891.4|1891.1|1890.6|1890.3|1891.8|1891.5|1890.4|1890.1|29
1654492800000|2022-06-06 05:20:00|1890.7|1890.4|1890.5|1890.2|1890.8|1890.5|1889.9|1889.6|18
1654493100000|2022-06-06 05:25:00|1890.4|1890.1|1890.5|1890.2|1890.6|1890.3|1889.7|1889.4|7
1654493400000|2022-06-06 05:30:00|1890.6|1890.3|1890.6|1890.3|1890.9|1890.6|1889.7|1889.4|43
1654493700000|2022-06-06 05:35:00|1890.7|1890.4|1891.7|1891.4|1891.8|1891.5|1890.4|1890.1|41
1654494000000|2022-06-06 05:40:00|1891.6|1891.3|1891.7|1891.4|1892|1891.7|1891.1|1890.8|13
1654494300000|2022-06-06 05:45:00|1891.6|1891.3|1890.7|1890.4|1891.9|1891.6|1890.5|1890.2|6
1654494600000|2022-06-06 05:50:00|1890.6|1890.3|1890.9|1890.6|1891|1890.7|1890.2|1889.9|26
1654494900000|2022-06-06 05:55:00|1891|1890.7|1891.5|1891.2|1891.6|1891.3|1890.8|1890.5|30
1654495200000|2022-06-06 06:00:00|1891.3|1891|1891.7|1891.4|1891.7|1891.4|1890.2|1889.9|45
1654495500000|2022-06-06 06:05:00|1891.8|1891.5|1891.3|1891|1891.9|1891.6|1890.2|1889.9|48
1654495800000|2022-06-06 06:10:00|1891.4|1891.1|1890.5|1890.2|1891.4|1891.1|1890.4|1890.1|35
1654496100000|2022-06-06 06:15:00|1890.4|1890.1|1891|1890.7|1891.4|1891.1|1889.7|1889.4|31
1654496400000|2022-06-06 06:20:00|1891.1|1890.8|1892.2|1891.9|1892.3|1892|1891.1|1890.8|43
1654496700000|2022-06-06 06:25:00|1892.1|1891.8|1892.5|1892.2|1892.6|1892.3|1891.7|1891.4|46
1654497000000|2022-06-06 06:30:00|1892.4|1892.1|1892.9|1892.6|1894.1|1893.8|1892.4|1892.1|161
1654497300000|2022-06-06 06:35:00|1893|1892.7|1893.7|1893.4|1894|1893.7|1892.8|1892.5|119
1654497600000|2022-06-06 06:40:00|1893.8|1893.5|1893.8|1893.5|1894.3|1894|1893.4|1893.1|47
1654497900000|2022-06-06 06:45:00|1893.9|1893.6|1893.4|1893.1|1894.2|1893.9|1893|1892.7|31
1654498200000|2022-06-06 06:50:00|1893.3|1893|1893|1892.7|1893.9|1893.6|1892.7|1892.4|62
1654498500000|2022-06-06 06:55:00|1892.9|1892.6|1893.8|1893.5|1894.1|1893.8|1892.8|1892.5|85
1654498800000|2022-06-06 07:00:00|1894|1893.7|1895.3|1895|1895.5|1895.2|1893.4|1893.1|227
1654499100000|2022-06-06 07:05:00|1895.2|1894.9|1895.5|1895.2|1895.9|1895.6|1894.4|1894.1|78
1654499400000|2022-06-06 07:10:00|1895.4|1895.1|1895|1894.7|1895.6|1895.3|1894.1|1893.8|88
1654499700000|2022-06-06 07:15:00|1895.1|1894.8|1894.1|1893.8|1895.2|1894.9|1894|1893.7|65
1654500000000|2022-06-06 07:20:00|1894|1893.7|1895.4|1895.1|1895.5|1895.2|1892.6|1892.3|260
1654500300000|2022-06-06 07:25:00|1895.3|1895|1894.3|1894|1895.6|1895.3|1893.9|1893.6|61
1654500600000|2022-06-06 07:30:00|1894.2|1893.9|1893.1|1892.8|1894.2|1893.9|1892.3|1892|88
1654500900000|2022-06-06 07:35:00|1893.2|1892.9|1894.2|1893.9|1894.4|1894.1|1892.5|1892.2|105
1654501200000|2022-06-06 07:40:00|1894.3|1894|1894.1|1893.8|1894.9|1894.6|1893.6|1893.3|97
1654501500000|2022-06-06 07:45:00|1894|1893.7|1895.4|1895.1|1895.8|1895.5|1893.7|1893.4|88
1654501800000|2022-06-06 07:50:00|1895.3|1895|1897.5|1897.2|1899.5|1899.2|1895|1894.7|544
1654502100000|2022-06-06 07:55:00|1897.4|1897.1|1899.8|1899.5|1900|1899.7|1897.1|1896.8|153
1654502400000|2022-06-06 08:00:00|1899.7|1899.4|1901.2|1900.9|1901.8|1901.5|1899.7|1899.4|285
1654502700000|2022-06-06 08:05:00|1901.3|1901|1901.5|1901.2|1901.6|1901.3|1900.6|1900.3|72
1654503000000|2022-06-06 08:10:00|1901.4|1901.1|1903.7|1903.4|1904|1903.7|1901.1|1900.8|211
1654503300000|2022-06-06 08:15:00|1903.6|1903.3|1903.4|1903.1|1904.9|1904.6|1903.1|1902.8|174
1654503600000|2022-06-06 08:20:00|1903.3|1903|1903.9|1903.6|1904.2|1903.9|1903.1|1902.8|108
1654503900000|2022-06-06 08:25:00|1904|1903.7|1904|1903.7|1904.4|1904.1|1903.7|1903.4|60
1654504200000|2022-06-06 08:30:00|1904.1|1903.8|1903.2|1902.9|1905|1904.7|1903.1|1902.8|234
1654504500000|2022-06-06 08:35:00|1903.3|1903|1903.6|1903.3|1903.7|1903.4|1903.1|1902.8|141
1654504800000|2022-06-06 08:40:00|1903.7|1903.4|1903.8|1903.5|1904.4|1904.1|1903.5|1903.2|125
1654505100000|2022-06-06 08:45:00|1903.9|1903.6|1904.2|1903.9|1904.3|1904|1903.1|1902.8|106
1654505400000|2022-06-06 08:50:00|1904.3|1904|1904.9|1904.6|1905.1|1904.8|1903.4|1903.1|190
1654505700000|2022-06-06 08:55:00|1905|1904.7|1904.6|1904.3|1905.1|1904.8|1903.9|1903.6|169
1654506000000|2022-06-06 09:00:00|1904.5|1904.2|1904|1903.7|1904.7|1904.4|1903.6|1903.3|126
1654506300000|2022-06-06 09:05:00|1904.1|1903.8|1903.6|1903.3|1904.1|1903.8|1903.3|1903|103
1654506600000|2022-06-06 09:10:00|1903.5|1903.2|1903.6|1903.3|1903.8|1903.5|1903.2|1902.9|71
1654506900000|2022-06-06 09:15:00|1903.5|1903.2|1903.2|1902.9|1903.8|1903.5|1902.9|1902.6|154
1654507200000|2022-06-06 09:20:00|1903.1|1902.8|1903.3|1903|1903.5|1903.2|1902.8|1902.5|107
1654507500000|2022-06-06 09:25:00|1903.4|1903.1|1902.9|1902.6|1903.5|1903.2|1902.3|1902|146
1654507800000|2022-06-06 09:30:00|1902.6|1902.3|1902.4|1902.1|1902.8|1902.5|1901.6|1901.3|101
1654508100000|2022-06-06 09:35:00|1902.5|1902.2|1900.4|1900.1|1902.5|1902.2|1900.4|1900.1|160
1654508400000|2022-06-06 09:40:00|1900.5|1900.2|1900.3|1900|1901.4|1901.1|1899.8|1899.5|175
1654508700000|2022-06-06 09:45:00|1900.4|1900.1|1901.6|1901.3|1901.8|1901.5|1900.2|1899.9|98
1654509000000|2022-06-06 09:50:00|1901.5|1901.2|1900.3|1900|1901.9|1901.6|1900|1899.7|101
1654509300000|2022-06-06 09:55:00|1900.4|1900.1|1901|1900.7|1901.1|1900.8|1899.9|1899.6|40
1654509600000|2022-06-06 10:00:00|1900.8|1900.5|1902.2|1901.9|1902.6|1902.3|1900.5|1900.2|193
1654509900000|2022-06-06 10:05:00|1902.1|1901.8|1902|1901.7|1902.6|1902.3|1901.4|1901.1|62
1654510200000|2022-06-06 10:10:00|1902.1|1901.8|1901.6|1901.3|1902.4|1902.1|1901.3|1901|60
1654510500000|2022-06-06 10:15:00|1901.7|1901.4|1901.3|1901|1901.7|1901.4|1901|1900.7|54
1654510800000|2022-06-06 10:20:00|1901.4|1901.1|1902.2|1901.9|1902.6|1902.3|1901.3|1901|261
1654511100000|2022-06-06 10:25:00|1902.3|1902|1901.7|1901.4|1903.1|1902.8|1901.4|1901.1|140
1654511400000|2022-06-06 10:30:00|1901.8|1901.5|1901.9|1901.6|1902.3|1902|1901.1|1900.8|54
1654511700000|2022-06-06 10:35:00|1901.8|1901.5|1901.5|1901.2|1902.1|1901.8|1900.8|1900.5|68
1654512000000|2022-06-06 10:40:00|1901.6|1901.3|1901.7|1901.4|1901.8|1901.5|1901.4|1901.1|38
1654512300000|2022-06-06 10:45:00|1901.6|1901.3|1901.8|1901.5|1901.8|1901.5|1901|1900.7|118
1654512600000|2022-06-06 10:50:00|1901.7|1901.4|1902|1901.7|1902.4|1902.1|1901.4|1901.1|55
1654512900000|2022-06-06 10:55:00|1902.1|1901.8|1901.8|1901.5|1902.6|1902.3|1901.5|1901.2|48
1654513200000|2022-06-06 11:00:00|1901.7|1901.4|1901.4|1901.1|1901.8|1901.5|1900.8|1900.5|158
1654513500000|2022-06-06 11:05:00|1901.5|1901.2|1901.2|1900.9|1901.8|1901.5|1901|1900.7|115
1654513800000|2022-06-06 11:10:00|1901.3|1901|1901.1|1900.8|1901.6|1901.3|1900.9|1900.6|50
1654514100000|2022-06-06 11:15:00|1901.2|1900.9|1901.4|1901.1|1901.7|1901.4|1900.9|1900.6|96
1654514400000|2022-06-06 11:20:00|1901.3|1901|1902.3|1902|1902.4|1902.1|1901.1|1900.8|87
1654514700000|2022-06-06 11:25:00|1902.4|1902.1|1901.7|1901.4|1902.4|1902.1|1901.1|1900.8|132
1654515000000|2022-06-06 11:30:00|1901.8|1901.5|1901.7|1901.4|1902.3|1902|1901.3|1901|68
1654515300000|2022-06-06 11:35:00|1901.5|1901.2|1901.6|1901.3|1902.2|1901.9|1901.4|1901.1|67
1654515600000|2022-06-06 11:40:00|1901.5|1901.2|1900.9|1900.6|1901.7|1901.4|1900.8|1900.5|73
1654515900000|2022-06-06 11:45:00|1901|1900.7|1899.9|1899.6|1901.4|1901.1|1899.5|1899.2|209
1654516200000|2022-06-06 11:50:00|1900|1899.7|1901.7|1901.4|1901.7|1901.4|1899.6|1899.3|136
1654516500000|2022-06-06 11:55:00|1901.6|1901.3|1902.6|1902.3|1902.6|1902.3|1901.1|1900.8|105
1654516800000|2022-06-06 12:00:00|1902.9|1902.6|1902.2|1901.9|1903.5|1903.2|1902.2|1901.9|214
1654517100000|2022-06-06 12:05:00|1902.3|1902|1902.1|1901.8|1903.3|1903|1901.6|1901.3|360
1654517400000|2022-06-06 12:10:00|1902|1901.7|1902.2|1901.9|1902.9|1902.6|1902|1901.7|210
1654517700000|2022-06-06 12:15:00|1902.3|1902|1901.2|1900.9|1902.7|1902.4|1901.2|1900.9|222
1654518000000|2022-06-06 12:20:00|1901.3|1901|1899.8|1899.5|1901.6|1901.3|1899.7|1899.4|215
1654518300000|2022-06-06 12:25:00|1899.9|1899.6|1900.3|1900|1901.2|1900.9|1899.6|1899.3|223
1654518600000|2022-06-06 12:30:00|1900.5|1900.2|1901.3|1901|1901.6|1901.3|1900.3|1900|93
1654518900000|2022-06-06 12:35:00|1901.4|1901.1|1902.7|1902.4|1903|1902.7|1901.3|1901|170
1654519200000|2022-06-06 12:40:00|1902.6|1902.3|1903|1902.7|1903.4|1903.1|1902.5|1902.2|341
1654519500000|2022-06-06 12:45:00|1902.9|1902.6|1903.7|1903.4|1904.6|1904.3|1902.6|1902.3|496
1654519800000|2022-06-06 12:50:00|1903.8|1903.5|1902.1|1901.8|1903.9|1903.6|1902|1901.7|166
1654520100000|2022-06-06 12:55:00|1902|1901.7|1901.9|1901.6|1902.9|1902.6|1901.3|1901|242
1654520400000|2022-06-06 13:00:00|1902|1901.7|1902.1|1901.8|1902.2|1901.9|1901|1900.7|228
1654520700000|2022-06-06 13:05:00|1902.2|1901.9|1902.6|1902.3|1903.2|1902.9|1901.9|1901.6|271
1654521000000|2022-06-06 13:10:00|1902.5|1902.2|1903.4|1903.1|1904.2|1903.9|1902.3|1902|314
1654521300000|2022-06-06 13:15:00|1903.3|1903|1901.9|1901.6|1903.6|1903.3|1900.9|1900.6|350
1654521600000|2022-06-06 13:20:00|1902|1901.7|1900.7|1900.4|1902.3|1902|1900.5|1900.2|413
1654521900000|2022-06-06 13:25:00|1900.8|1900.5|1902|1901.7|1902|1901.7|1900.7|1900.4|710
1654522200000|2022-06-06 13:30:00|1901.9|1901.6|1891.9|1891.6|1902.1|1901.8|1891.9|1891.6|7787
1654522500000|2022-06-06 13:35:00|1891.8|1891.5|1888.1|1887.8|1892.1|1891.8|1884.3|1884|5777
1654522800000|2022-06-06 13:40:00|1888.2|1887.9|1888|1887.7|1893|1892.7|1886.4|1886.1|5191
1654523100000|2022-06-06 13:45:00|1888.1|1887.8|1886.9|1886.6|1888.9|1888.6|1880.1|1879.8|4977
1654523400000|2022-06-06 13:50:00|1887|1886.7|1884.8|1884.5|1887.4|1887.1|1882.6|1882.3|3729
1654523700000|2022-06-06 13:55:00|1884.9|1884.6|1887.3|1887|1887.3|1887|1882.2|1881.9|2807
1654524000000|2022-06-06 14:00:00|1887.4|1887.1|1892.7|1892.4|1893.1|1892.8|1886.5|1886.2|4424
1654524300000|2022-06-06 14:05:00|1892.6|1892.3|1893.8|1893.5|1896.6|1896.3|1891.8|1891.5|4247
1654524600000|2022-06-06 14:10:00|1894|1893.7|1895.3|1895|1896|1895.7|1892.9|1892.6|1802
1654524900000|2022-06-06 14:15:00|1895.4|1895.1|1891.7|1891.4|1895.8|1895.5|1890.4|1890.1|2115
1654525200000|2022-06-06 14:20:00|1891.6|1891.3|1890|1889.7|1892|1891.7|1889.2|1888.9|1786
1654525500000|2022-06-06 14:25:00|1890.1|1889.8|1892.7|1892.4|1894.1|1893.8|1888.6|1888.3|1952
1654525800000|2022-06-06 14:30:00|1892.6|1892.3|1893.7|1893.4|1894.7|1894.4|1891.4|1891.1|1698
1654526100000|2022-06-06 14:35:00|1893.8|1893.5|1891.5|1891.2|1894.8|1894.5|1890.1|1889.8|1468
1654526400000|2022-06-06 14:40:00|1891.6|1891.3|1893.2|1892.9|1894.4|1894.1|1889.3|1889|1688
1654526700000|2022-06-06 14:45:00|1893.3|1893|1895.7|1895.4|1895.9|1895.6|1891.9|1891.6|1246
1654527000000|2022-06-06 14:50:00|1895.6|1895.3|1891.4|1891.1|1895.8|1895.5|1890.5|1890.2|1650
1654527300000|2022-06-06 14:55:00|1891.5|1891.2|1892.4|1892.1|1893|1892.7|1891|1890.7|1224
1654527600000|2022-06-06 15:00:00|1892.7|1892.4|1894.4|1894.1|1895.5|1895.2|1891.9|1891.6|1492
1654527900000|2022-06-06 15:05:00|1894.1|1893.8|1892.9|1892.6|1896.6|1896.3|1892.9|1892.6|1593
1654528200000|2022-06-06 15:10:00|1893|1892.7|1889.9|1889.6|1893|1892.7|1887.2|1886.9|2352
1654528500000|2022-06-06 15:15:00|1889.8|1889.5|1883.6|1883.3|1890|1889.7|1883|1882.7|2851
1654528800000|2022-06-06 15:20:00|1883.5|1883.2|1886.3|1886|1887.2|1886.9|1883.1|1882.8|1739
1654529100000|2022-06-06 15:25:00|1886|1885.7|1887.4|1887.1|1887.9|1887.6|1885.2|1884.9|1521
1654529400000|2022-06-06 15:30:00|1887.3|1887|1885.8|1885.5|1888|1887.7|1885.1|1884.8|1459
1654529700000|2022-06-06 15:35:00|1885.7|1885.4|1886.3|1886|1888.2|1887.9|1883.9|1883.6|1036
1654530000000|2022-06-06 15:40:00|1886.4|1886.1|1890.7|1890.4|1890.7|1890.4|1885.6|1885.3|1031
1654530300000|2022-06-06 15:45:00|1890.8|1890.5|1888.6|1888.3|1892.4|1892.1|1888.5|1888.2|997
1654530600000|2022-06-06 15:50:00|1888.5|1888.2|1890.2|1889.9|1891.2|1890.9|1888|1887.7|600
1654530900000|2022-06-06 15:55:00|1890.3|1890|1891.8|1891.5|1892.5|1892.2|1890|1889.7|677
1654531200000|2022-06-06 16:00:00|1891.7|1891.4|1885.6|1885.3|1892.1|1891.8|1883.5|1883.2|1811
1654531500000|2022-06-06 16:05:00|1885.5|1885.2|1885.1|1884.8|1888.6|1888.3|1885|1884.7|1188
1654531800000|2022-06-06 16:10:00|1885|1884.7|1882.9|1882.6|1885.6|1885.3|1881.7|1881.4|1553
1654532100000|2022-06-06 16:15:00|1882.5|1882.2|1883|1882.7|1883.9|1883.6|1880.8|1880.5|1294
1654532400000|2022-06-06 16:20:00|1882.7|1882.4|1880|1879.7|1884.5|1884.2|1879.9|1879.6|1079
1654532700000|2022-06-06 16:25:00|1880.2|1879.9|1879.5|1879.2|1883|1882.7|1878.8|1878.5|1763
1654533000000|2022-06-06 16:30:00|1879.4|1879.1|1883.8|1883.5|1883.8|1883.5|1877.5|1877.2|2381
1654533300000|2022-06-06 16:35:00|1883.9|1883.6|1885.8|1885.5|1885.9|1885.6|1882.8|1882.5|1388
1654533600000|2022-06-06 16:40:00|1885.7|1885.4|1886.5|1886.2|1886.7|1886.4|1884.6|1884.3|760
1654533900000|2022-06-06 16:45:00|1886.4|1886.1|1885.8|1885.5|1888.1|1887.8|1885.5|1885.2|1012
1654534200000|2022-06-06 16:50:00|1885.6|1885.3|1886.8|1886.5|1887|1886.7|1883.5|1883.2|987
1654534500000|2022-06-06 16:55:00|1886.7|1886.4|1888.5|1888.2|1888.7|1888.4|1885.9|1885.6|1097
1654534800000|2022-06-06 17:00:00|1888.4|1888.1|1884.6|1884.3|1888.6|1888.3|1884.4|1884.1|854
1654535100000|2022-06-06 17:05:00|1884.7|1884.4|1886.5|1886.2|1887.1|1886.8|1884.6|1884.3|997
1654535400000|2022-06-06 17:10:00|1886.6|1886.3|1885.2|1884.9|1886.7|1886.4|1883|1882.7|822
1654535700000|2022-06-06 17:15:00|1884.9|1884.6|1883.8|1883.5|1885.8|1885.5|1882.7|1882.4|699
1654536000000|2022-06-06 17:20:00|1883.9|1883.6|1884.6|1884.3|1885.9|1885.6|1881.8|1881.5|744
1654536300000|2022-06-06 17:25:00|1884.7|1884.4|1885.4|1885.1|1885.7|1885.4|1883.7|1883.4|623
1654536600000|2022-06-06 17:30:00|1885.2|1884.9|1886.7|1886.4|1887.4|1887.1|1884.5|1884.2|875
1654536900000|2022-06-06 17:35:00|1886.6|1886.3|1890.4|1890.1|1891.5|1891.2|1886|1885.7|1309
1654537200000|2022-06-06 17:40:00|1890.5|1890.2|1893.1|1892.8|1893.4|1893.1|1890.1|1889.8|1704
1654537500000|2022-06-06 17:45:00|1893|1892.7|1893.9|1893.6|1894|1893.7|1891.2|1890.9|1372
1654537800000|2022-06-06 17:50:00|1894|1893.7|1894.1|1893.8|1895.6|1895.3|1893.3|1893|1299
1654538100000|2022-06-06 17:55:00|1894.2|1893.9|1896.4|1896.1|1896.5|1896.2|1894.2|1893.9|785
1654538400000|2022-06-06 18:00:00|1896.3|1896|1895|1894.7|1896.4|1896.1|1894.1|1893.8|1054
1654538700000|2022-06-06 18:05:00|1894.9|1894.6|1893.4|1893.1|1895.5|1895.2|1891.6|1891.3|966
1654539000000|2022-06-06 18:10:00|1893.3|1893|1892.1|1891.8|1893.6|1893.3|1891.9|1891.6|590
1654539300000|2022-06-06 18:15:00|1892|1891.7|1891.5|1891.2|1893|1892.7|1890.2|1889.9|1012
1654539600000|2022-06-06 18:20:00|1891.6|1891.3|1887.1|1886.8|1891.6|1891.3|1885.5|1885.2|1092
1654539900000|2022-06-06 18:25:00|1887.2|1886.9|1884.7|1884.4|1887.6|1887.3|1883.5|1883.2|1302
1654540200000|2022-06-06 18:30:00|1884.6|1884.3|1884.8|1884.5|1885.5|1885.2|1883.3|1883|1422
1654540500000|2022-06-06 18:35:00|1884.9|1884.6|1883.1|1882.8|1885.5|1885.2|1882.1|1881.8|2106
1654540800000|2022-06-06 18:40:00|1883|1882.7|1885.4|1885.1|1885.7|1885.4|1882.8|1882.5|1164
1654541100000|2022-06-06 18:45:00|1885.5|1885.2|1885.6|1885.3|1887.1|1886.8|1884.6|1884.3|982
1654541400000|2022-06-06 18:50:00|1885.5|1885.2|1886.1|1885.8|1886.6|1886.3|1880.7|1880.4|1763
1654541700000|2022-06-06 18:55:00|1885.9|1885.6|1885.9|1885.6|1887.6|1887.3|1884.8|1884.5|1361
1654542000000|2022-06-06 19:00:00|1885.8|1885.5|1885.6|1885.3|1887.1|1886.8|1884.1|1883.8|1138
1654542300000|2022-06-06 19:05:00|1885.2|1884.9|1884.2|1883.9|1885.8|1885.5|1883.2|1882.9|1166
1654542600000|2022-06-06 19:10:00|1884.1|1883.8|1884.1|1883.8|1885.2|1884.9|1882.5|1882.2|1021
1654542900000|2022-06-06 19:15:00|1884|1883.7|1882.5|1882.2|1885.7|1885.4|1882.4|1882.1|868
1654543200000|2022-06-06 19:20:00|1882.4|1882.1|1884.1|1883.8|1885|1884.7|1880.9|1880.6|1875
1654543500000|2022-06-06 19:25:00|1884.2|1883.9|1883.5|1883.2|1884.6|1884.3|1882.7|1882.4|1221
1654543800000|2022-06-06 19:30:00|1883.4|1883.1|1884.6|1884.3|1885.6|1885.3|1882.8|1882.5|1248
1654544100000|2022-06-06 19:35:00|1884.7|1884.4|1883.2|1882.9|1885|1884.7|1881.6|1881.3|1986
1654544400000|2022-06-06 19:40:00|1883|1882.7|1886.4|1886.1|1886.5|1886.2|1882.2|1881.9|2029
1654544700000|2022-06-06 19:45:00|1886.5|1886.2|1884.6|1884.3|1887.5|1887.2|1883.9|1883.6|2593
1654545000000|2022-06-06 19:50:00|1884.5|1884.2|1888.2|1887.9|1888.5|1888.2|1884.5|1884.2|3311
1654545300000|2022-06-06 19:55:00|1888.1|1887.8|1888.2|1887.9|1889.4|1889.1|1887.1|1886.8|6955
1654545600000|2022-06-06 20:00:00|1888.1|1887.8|1886.6|1886.3|1888.7|1888.4|1886.5|1886.2|2683
1654545900000|2022-06-06 20:05:00|1886.8|1886.5|1887.1|1886.8|1888|1887.7|1886.5|1886.2|1126
1654546200000|2022-06-06 20:10:00|1887|1886.7|1887.2|1886.9|1887.3|1887|1886.2|1885.9|669
1654546500000|2022-06-06 20:15:00|1887.1|1886.8|1887.3|1887|1887.6|1887.3|1886.2|1885.9|210
1654546800000|2022-06-06 20:20:00|1887.1|1886.8|1887.4|1887.1|1887.6|1887.3|1887|1886.7|137
1654547100000|2022-06-06 20:25:00|1887.5|1887.2|1886.9|1886.6|1887.6|1887.3|1886.6|1886.3|155
1654547400000|2022-06-06 20:30:00|1887|1886.7|1887.7|1887.4|1887.8|1887.5|1886.7|1886.4|43
1654547700000|2022-06-06 20:35:00|1887.8|1887.5|1889.2|1888.9|1889.3|1889|1887.6|1887.3|304
1654548000000|2022-06-06 20:40:00|1889.1|1888.8|1889.6|1889.3|1889.6|1889.3|1889|1888.7|212
1654548300000|2022-06-06 20:45:00|1889.5|1889.2|1889|1888.7|1889.6|1889.3|1888.8|1888.5|52
1654548600000|2022-06-06 20:50:00|1889.1|1888.8|1889.6|1889.3|1889.7|1889.4|1888.8|1888.5|112
1654548900000|2022-06-06 20:55:00|1889.7|1889.4|1889.3|1888.5|1889.7|1889.4|1888.8|1888.5|166
1654549200000|2022-06-06 21:00:00|1889.2|1888.4|1889.5|1888.7|1889.5|1888.7|1889.2|1888.4|0
1654549500000|2022-06-06 21:05:00|1889.4|1888.6|1889.5|1888.7|1889.7|1888.9|1889.4|1888.6|0
1654549800000|2022-06-06 21:10:00|1889.7|1888.9|1889.4|1888.6|1889.7|1888.9|1889|1888.2|0
1654550100000|2022-06-06 21:15:00|1889.5|1888.7|1889.5|1888.7|1889.6|1888.8|1889.4|1888.6|0
1654550400000|2022-06-06 21:20:00|1889.6|1888.8|1889.4|1888.6|1889.6|1888.8|1889.3|1888.5|0
1654550700000|2022-06-06 21:25:00|1889.3|1888.5|1889.5|1888.7|1889.5|1888.7|1889.3|1888.5|0
1654551000000|2022-06-06 21:30:00|1889.4|1888.6|1889|1888.2|1889.4|1888.6|1889|1888.2|0
1654551300000|2022-06-06 21:35:00|1888.9|1888.1|1888.7|1887.9|1889|1888.2|1888.5|1887.7|0
1654551600000|2022-06-06 21:40:00|1888.8|1888|1888.9|1888.1|1888.9|1888.1|1888.8|1888|0
1654551900000|2022-06-06 21:45:00|1889|1888.2|1889.1|1888.3|1889.2|1888.4|1889|1888.2|0
1654552200000|2022-06-06 21:50:00|1889|1888.2|1889.1|1888.3|1889.1|1888.3|1889|1888.2|0
1654552500000|2022-06-06 21:55:00|1889.2|1888.4|1889.4|1888.6|1889.4|1888.6|1889.2|1888.4|0
1654552800000|2022-06-06 22:00:00|1889.3|1888.5|1888.8|1888.5|1889.8|1889.5|1888.4|1888.1|83
1654553100000|2022-06-06 22:05:00|1888.9|1888.6|1888.4|1888.1|1889.4|1889.1|1888.4|1888.1|30
1654553400000|2022-06-06 22:10:00|1888.5|1888.2|1888.7|1888.4|1889|1888.7|1888.1|1887.8|21
1654553700000|2022-06-06 22:15:00|1888.6|1888.3|1888|1887.7|1888.9|1888.6|1887.8|1887.5|29
1654554000000|2022-06-06 22:20:00|1887.9|1887.6|1887.1|1886.8|1888|1887.7|1887|1886.7|24
1654554300000|2022-06-06 22:25:00|1887.2|1886.9|1887.5|1887.2|1887.6|1887.3|1887|1886.7|12
1654554600000|2022-06-06 22:30:00|1887.4|1887.1|1886.8|1886.5|1887.6|1887.3|1886.6|1886.3|46
1654554900000|2022-06-06 22:35:00|1886.9|1886.6|1885.7|1885.4|1887.3|1887|1885.5|1885.2|112
1654555200000|2022-06-06 22:40:00|1885.6|1885.3|1885.8|1885.5|1886.4|1886.1|1885.5|1885.2|43
1654555500000|2022-06-06 22:45:00|1885.9|1885.6|1886.3|1886|1886.8|1886.5|1885.7|1885.4|32
1654555800000|2022-06-06 22:50:00|1886.4|1886.1|1886.2|1885.9|1887|1886.7|1886.1|1885.8|20
1654556100000|2022-06-06 22:55:00|1886.3|1886|1886.2|1885.9|1886.4|1886.1|1885.7|1885.4|7
1654556400000|2022-06-06 23:00:00|1886.1|1885.8|1886.5|1886.2|1886.5|1886.2|1885.8|1885.5|19
1654556700000|2022-06-06 23:05:00|1886.6|1886.3|1887.4|1887.1|1887.5|1887.2|1886.4|1886.1|47
1654557000000|2022-06-06 23:10:00|1887.3|1887|1887.6|1887.3|1887.8|1887.5|1887.1|1886.8|43
1654557300000|2022-06-06 23:15:00|1887.7|1887.4|1887.8|1887.5|1887.9|1887.6|1887.4|1887.1|5
1654557600000|2022-06-06 23:20:00|1887.7|1887.4|1887.2|1886.9|1887.8|1887.5|1887.2|1886.9|10
1654557900000|2022-06-06 23:25:00|1887.1|1886.8|1887.4|1887.1|1887.7|1887.4|1887.1|1886.8|22
1654558200000|2022-06-06 23:30:00|1887.3|1887|1887.5|1887.2|1887.8|1887.5|1887.3|1887|9
1654558500000|2022-06-06 23:35:00|1887.6|1887.3|1887.2|1886.9|1887.8|1887.5|1887.2|1886.9|25
1654558800000|2022-06-06 23:40:00|1887.3|1887|1887.4|1887.1|1887.4|1887.1|1886.6|1886.3|25
1654559100000|2022-06-06 23:45:00|1887.5|1887.2|1888.9|1888.6|1889|1888.7|1887.4|1887.1|48
1654559400000|2022-06-06 23:50:00|1889|1888.7|1889.1|1888.8|1889.7|1889.4|1888.7|1888.4|60
1654559700000|2022-06-06 23:55:00|1889|1888.7|1888.1|1887.8|1889.6|1889.3|1888.1|1887.8|50
1654560000000|2022-06-07 00:00:00|1888.2|1887.9|1884.7|1884.4|1888.4|1888.1|1884.7|1884.4|147
1654560300000|2022-06-07 00:05:00|1884.6|1884.3|1883.7|1883.4|1884.7|1884.4|1883.5|1883.2|94
1654560600000|2022-06-07 00:10:00|1883.8|1883.5|1883.4|1883.1|1884.1|1883.8|1883|1882.7|44
1654560900000|2022-06-07 00:15:00|1883.3|1883|1884|1883.7|1884.5|1884.2|1882.8|1882.5|81
1654561200000|2022-06-07 00:20:00|1883.9|1883.6|1882.8|1882.5|1883.9|1883.6|1882.7|1882.4|20
1654561500000|2022-06-07 00:25:00|1882.7|1882.4|1882.9|1882.6|1883|1882.7|1882.4|1882.1|37
1654561800000|2022-06-07 00:30:00|1883|1882.7|1881.8|1881.5|1883|1882.7|1881.1|1880.8|107
1654562100000|2022-06-07 00:35:00|1881.7|1881.4|1883.2|1882.9|1883.3|1883|1881.7|1881.4|59
1654562400000|2022-06-07 00:40:00|1883.3|1883|1883|1882.7|1883.4|1883.1|1882.4|1882.1|61
1654562700000|2022-06-07 00:45:00|1883.1|1882.8|1883.2|1882.9|1883.6|1883.3|1882.3|1882|16
1654563000000|2022-06-07 00:50:00|1883.1|1882.8|1882.8|1882.5|1883.5|1883.2|1882|1881.7|31
1654563300000|2022-06-07 00:55:00|1882.7|1882.4|1882.9|1882.6|1883.3|1883|1882.6|1882.3|17
1654563600000|2022-06-07 01:00:00|1882.8|1882.5|1884.1|1883.8|1884.3|1884|1882.8|1882.5|18
1654563900000|2022-06-07 01:05:00|1884.2|1883.9|1884.2|1883.9|1885.1|1884.8|1883.8|1883.5|21
1654564200000|2022-06-07 01:10:00|1884.3|1884|1883.7|1883.4|1884.5|1884.2|1883.3|1883|27
1654564500000|2022-06-07 01:15:00|1883.6|1883.3|1884.6|1884.3|1884.9|1884.6|1883.2|1882.9|39
1654564800000|2022-06-07 01:20:00|1884.5|1884.2|1883.6|1883.3|1884.7|1884.4|1883.3|1883|27
1654565100000|2022-06-07 01:25:00|1883.7|1883.4|1876.2|1875.9|1883.7|1883.4|1875|1874.7|472
1654565400000|2022-06-07 01:30:00|1876.3|1876|1877.8|1877.5|1878.2|1877.9|1875.5|1875.2|202
1654565700000|2022-06-07 01:35:00|1877.9|1877.6|1878.5|1878.2|1879.1|1878.8|1877.3|1877|36
1654566000000|2022-06-07 01:40:00|1878.4|1878.1|1879.7|1879.4|1879.8|1879.5|1878.1|1877.8|91
1654566300000|2022-06-07 01:45:00|1879.8|1879.5|1880.1|1879.8|1880.6|1880.3|1879.2|1878.9|35
1654566600000|2022-06-07 01:50:00|1880|1879.7|1879.7|1879.4|1880.2|1879.9|1879.5|1879.2|16
1654566900000|2022-06-07 01:55:00|1879.5|1879.2|1879.1|1878.8|1879.7|1879.4|1878.4|1878.1|55
1654567200000|2022-06-07 02:00:00|1879.2|1878.9|1878.6|1878.3|1879.7|1879.4|1878.5|1878.2|17
1654567500000|2022-06-07 02:05:00|1878.7|1878.4|1877.1|1876.8|1879.1|1878.8|1877|1876.7|36
1654567800000|2022-06-07 02:10:00|1877|1876.7|1876.4|1876.1|1877|1876.7|1876.3|1876|55
1654568100000|2022-06-07 02:15:00|1876.5|1876.2|1876.7|1876.4|1877.2|1876.9|1876.3|1876|33
1654568400000|2022-06-07 02:20:00|1876.6|1876.3|1877.5|1877.2|1877.9|1877.6|1876.6|1876.3|56
1654568700000|2022-06-07 02:25:00|1877.6|1877.3|1876.8|1876.5|1877.8|1877.5|1876.7|1876.4|24
1654569000000|2022-06-07 02:30:00|1876.9|1876.6|1876.3|1876|1877.1|1876.8|1876.1|1875.8|36
1654569300000|2022-06-07 02:35:00|1876.4|1876.1|1876.2|1875.9|1876.7|1876.4|1876.1|1875.8|32
1654569600000|2022-06-07 02:40:00|1876.1|1875.8|1875.7|1875.4|1876.3|1876|1875.5|1875.2|57
1654569900000|2022-06-07 02:45:00|1875.8|1875.5|1875.3|1875|1875.8|1875.5|1874.6|1874.3|118
1654570200000|2022-06-07 02:50:00|1875.4|1875.1|1875.8|1875.5|1876|1875.7|1875.4|1875.1|47
1654570500000|2022-06-07 02:55:00|1875.7|1875.4|1875.6|1875.3|1875.8|1875.5|1875.1|1874.8|38
1654570800000|2022-06-07 03:00:00|1875.7|1875.4|1875.5|1875.2|1875.8|1875.5|1875.3|1875|24
1654571100000|2022-06-07 03:05:00|1875.6|1875.3|1875.6|1875.3|1875.9|1875.6|1875.5|1875.2|25
1654571400000|2022-06-07 03:10:00|1875.5|1875.2|1876.4|1876.1|1876.6|1876.3|1875.3|1875|50
1654571700000|2022-06-07 03:15:00|1876.3|1876|1878.1|1877.8|1878.6|1878.3|1876.3|1876|95
1654572000000|2022-06-07 03:20:00|1878.2|1877.9|1878.7|1878.4|1878.7|1878.4|1877.8|1877.5|36
1654572300000|2022-06-07 03:25:00|1878.6|1878.3|1878.2|1877.9|1879.3|1879|1878.1|1877.8|52
1654572600000|2022-06-07 03:30:00|1878.3|1878|1878.1|1877.8|1878.5|1878.2|1877.9|1877.6|44
1654572900000|2022-06-07 03:35:00|1878.2|1877.9|1878.5|1878.2|1878.7|1878.4|1877.5|1877.2|70
1654573200000|2022-06-07 03:40:00|1878.4|1878.1|1878.2|1877.9|1878.5|1878.2|1877.9|1877.6|53
1654573500000|2022-06-07 03:45:00|1878.3|1878|1878.5|1878.2|1878.7|1878.4|1878|1877.7|85
1654573800000|2022-06-07 03:50:00|1878.6|1878.3|1878.7|1878.4|1878.8|1878.5|1877.9|1877.6|90
1654574100000|2022-06-07 03:55:00|1878.6|1878.3|1877.4|1877.1|1878.9|1878.6|1877.2|1876.9|132
1654574400000|2022-06-07 04:00:00|1877.5|1877.2|1876.9|1876.6|1877.6|1877.3|1876.6|1876.3|91
1654574700000|2022-06-07 04:05:00|1876.8|1876.5|1877|1876.7|1877.4|1877.1|1876.5|1876.2|77
1654575000000|2022-06-07 04:10:00|1876.9|1876.6|1877.2|1876.9|1877.4|1877.1|1876.9|1876.6|21
1654575300000|2022-06-07 04:15:00|1877.3|1877|1877.4|1877.1|1877.5|1877.2|1877|1876.7|12
1654575600000|2022-06-07 04:20:00|1877.5|1877.2|1878.3|1878|1878.4|1878.1|1877.3|1877|22
1654575900000|2022-06-07 04:25:00|1878.2|1877.9|1878.7|1878.4|1878.8|1878.5|1878|1877.7|23
1654576200000|2022-06-07 04:30:00|1878.9|1878.6|1875.7|1875.4|1878.9|1878.6|1875.7|1875.4|231
1654576500000|2022-06-07 04:35:00|1875.8|1875.5|1876.6|1876.3|1877.2|1876.9|1875.7|1875.4|49
1654576800000|2022-06-07 04:40:00|1876.5|1876.2|1876.4|1876.1|1876.8|1876.5|1876|1875.7|30
1654577100000|2022-06-07 04:45:00|1876.5|1876.2|1876.3|1876|1876.5|1876.2|1875.4|1875.1|23
1654577400000|2022-06-07 04:50:00|1876.2|1875.9|1876.8|1876.5|1877.1|1876.8|1876.1|1875.8|10
1654577700000|2022-06-07 04:55:00|1876.9|1876.6|1877.1|1876.8|1877.7|1877.4|1876.8|1876.5|44
1654578000000|2022-06-07 05:00:00|1877.2|1876.9|1877.6|1877.3|1877.9|1877.6|1876.8|1876.5|34
1654578300000|2022-06-07 05:05:00|1877.5|1877.2|1876.1|1875.8|1877.6|1877.3|1875.7|1875.4|53
1654578600000|2022-06-07 05:10:00|1876|1875.7|1875.3|1875|1876.3|1876|1875|1874.7|19
1654578900000|2022-06-07 05:15:00|1875.2|1874.9|1876|1875.7|1876.4|1876.1|1875.1|1874.8|9
1654579200000|2022-06-07 05:20:00|1875.9|1875.6|1874.5|1874.2|1876.7|1876.4|1874.1|1873.8|62
1654579500000|2022-06-07 05:25:00|1874.4|1874.1|1871.4|1871.1|1874.6|1874.3|1871.4|1871.1|189
1654579800000|2022-06-07 05:30:00|1871.5|1871.2|1872.4|1872.1|1873.2|1872.9|1871.5|1871.2|84
1654580100000|2022-06-07 05:35:00|1872.5|1872.2|1871.9|1871.6|1873|1872.7|1871.4|1871.1|34
1654580400000|2022-06-07 05:40:00|1872|1871.7|1872.7|1872.4|1873.1|1872.8|1871.9|1871.6|49
1654580700000|2022-06-07 05:45:00|1872.6|1872.3|1872.9|1872.6|1873.4|1873.1|1872|1871.7|21
1654581000000|2022-06-07 05:50:00|1872.8|1872.5|1873|1872.7|1873.4|1873.1|1872.6|1872.3|57
1654581300000|2022-06-07 05:55:00|1872.9|1872.6|1872.5|1872.2|1873.8|1873.5|1872.5|1872.2|83
1654581600000|2022-06-07 06:00:00|1872.6|1872.3|1876.3|1876|1876.6|1876.3|1872.6|1872.3|195
1654581900000|2022-06-07 06:05:00|1876.5|1876.2|1875.3|1875|1876.6|1876.3|1875.1|1874.8|124
1654582200000|2022-06-07 06:10:00|1875.2|1874.9|1875.5|1875.2|1875.9|1875.6|1874.7|1874.4|62
1654582500000|2022-06-07 06:15:00|1875.6|1875.3|1875.9|1875.6|1876.5|1876.2|1875.5|1875.2|51
1654582800000|2022-06-07 06:20:00|1876|1875.7|1875.7|1875.4|1876.6|1876.3|1875.4|1875.1|28
1654583100000|2022-06-07 06:25:00|1875.8|1875.5|1877.1|1876.8|1877.1|1876.8|1875.5|1875.2|29
1654583400000|2022-06-07 06:30:00|1877.2|1876.9|1876.6|1876.3|1878|1877.7|1876.4|1876.1|96
1654583700000|2022-06-07 06:35:00|1876.7|1876.4|1876.5|1876.2|1877.1|1876.8|1876.3|1876|46
1654584000000|2022-06-07 06:40:00|1876.6|1876.3|1876.2|1875.9|1877.4|1877.1|1876|1875.7|89
1654584300000|2022-06-07 06:45:00|1876.1|1875.8|1876|1875.7|1876.2|1875.9|1874.8|1874.5|118
1654584600000|2022-06-07 06:50:00|1875.9|1875.6|1876.6|1876.3|1877.5|1877.2|1875.9|1875.6|56
1654584900000|2022-06-07 06:55:00|1876.2|1875.9|1876.4|1876.1|1876.6|1876.3|1875.5|1875.2|34
1654585200000|2022-06-07 07:00:00|1876.3|1876|1877|1876.7|1878.9|1878.6|1876.2|1875.9|171
1654585500000|2022-06-07 07:05:00|1876.9|1876.6|1878.4|1878.1|1878.8|1878.5|1876.3|1876|143
1654585800000|2022-06-07 07:10:00|1878.5|1878.2|1879.7|1879.4|1879.8|1879.5|1877.7|1877.4|241
1654586100000|2022-06-07 07:15:00|1880|1879.7|1877.6|1877.3|1881.3|1881|1877.3|1877|224
1654586400000|2022-06-07 07:20:00|1877.4|1877.1|1878.3|1878|1878.5|1878.2|1876.8|1876.5|102
1654586700000|2022-06-07 07:25:00|1878.4|1878.1|1878.6|1878.3|1879.8|1879.5|1877.9|1877.6|143
1654587000000|2022-06-07 07:30:00|1878.7|1878.4|1879.2|1878.9|1880.6|1880.3|1878.5|1878.2|268
1654587300000|2022-06-07 07:35:00|1878.9|1878.6|1877.3|1877|1879.6|1879.3|1877.3|1877|121
1654587600000|2022-06-07 07:40:00|1877.4|1877.1|1878.6|1878.3|1879.2|1878.9|1877.3|1877|194
1654587900000|2022-06-07 07:45:00|1878.5|1878.2|1879.9|1879.6|1881.2|1880.9|1878.5|1878.2|187
1654588200000|2022-06-07 07:50:00|1880|1879.7|1879.5|1879.2|1880.5|1880.2|1879|1878.7|125
1654588500000|2022-06-07 07:55:00|1879.6|1879.3|1879.2|1878.9|1880.6|1880.3|1879|1878.7|109
1654588800000|2022-06-07 08:00:00|1879.5|1879.2|1880.3|1880|1880.6|1880.3|1878.6|1878.3|124
1654589100000|2022-06-07 08:05:00|1880.4|1880.1|1880.4|1880.1|1881.8|1881.5|1879.9|1879.6|105
1654589400000|2022-06-07 08:10:00|1880.5|1880.2|1880.4|1880.1|1881|1880.7|1879.6|1879.3|100
1654589700000|2022-06-07 08:15:00|1880.3|1880|1880|1879.7|1880.5|1880.2|1878.7|1878.4|105
1654590000000|2022-06-07 08:20:00|1879.9|1879.6|1880.4|1880.1|1880.7|1880.4|1879.2|1878.9|70
1654590300000|2022-06-07 08:25:00|1880.3|1880|1879.5|1879.2|1881.3|1881|1879.5|1879.2|81
1654590600000|2022-06-07 08:30:00|1879.6|1879.3|1880.5|1880.2|1880.7|1880.4|1879.3|1879|89
1654590900000|2022-06-07 08:35:00|1880.4|1880.1|1882.1|1881.8|1882.3|1882|1880|1879.7|198
1654591200000|2022-06-07 08:40:00|1882|1881.7|1881.2|1880.9|1882.1|1881.8|1880.5|1880.2|69
1654591500000|2022-06-07 08:45:00|1881.3|1881|1880.7|1880.4|1881.9|1881.6|1880.7|1880.4|174
1654591800000|2022-06-07 08:50:00|1880.6|1880.3|1880.7|1880.4|1880.9|1880.6|1879.9|1879.6|73
1654592100000|2022-06-07 08:55:00|1880.6|1880.3|1881|1880.7|1881.3|1881|1880.3|1880|140
1654592400000|2022-06-07 09:00:00|1880.8|1880.5|1879.3|1879|1881.6|1881.3|1879.1|1878.8|191
1654592700000|2022-06-07 09:05:00|1879.2|1878.9|1879|1878.7|1879.7|1879.4|1878|1877.7|132
1654593000000|2022-06-07 09:10:00|1878.9|1878.6|1877.5|1877.2|1879.2|1878.9|1877.4|1877.1|117
1654593300000|2022-06-07 09:15:00|1877.4|1877.1|1879.4|1879.1|1879.4|1879.1|1876.8|1876.5|214
1654593600000|2022-06-07 09:20:00|1879.3|1879|1880.2|1879.9|1880.4|1880.1|1879.2|1878.9|126
1654593900000|2022-06-07 09:25:00|1880.1|1879.8|1880.7|1880.4|1881.1|1880.8|1879.9|1879.6|187
1654594200000|2022-06-07 09:30:00|1880.6|1880.3|1880.8|1880.5|1881.4|1881.1|1880.2|1879.9|61
1654594500000|2022-06-07 09:35:00|1880.9|1880.6|1879.9|1879.6|1881|1880.7|1879.9|1879.6|200
1654594800000|2022-06-07 09:40:00|1880|1879.7|1879.5|1879.2|1880.1|1879.8|1879.2|1878.9|336
1654595100000|2022-06-07 09:45:00|1879.4|1879.1|1879|1878.7|1879.7|1879.4|1878.8|1878.5|211
1654595400000|2022-06-07 09:50:00|1878.9|1878.6|1878.1|1877.8|1879.1|1878.8|1878|1877.7|61
1654595700000|2022-06-07 09:55:00|1878|1877.7|1878.3|1878|1879.2|1878.9|1878|1877.7|88
1654596000000|2022-06-07 10:00:00|1878.2|1877.9|1879.1|1878.8|1879.2|1878.9|1878.1|1877.8|178
1654596300000|2022-06-07 10:05:00|1879|1878.7|1879.2|1878.9|1879.3|1879|1878.9|1878.6|113
1654596600000|2022-06-07 10:10:00|1879.1|1878.8|1879.4|1879.1|1879.6|1879.3|1879.1|1878.8|143
1654596900000|2022-06-07 10:15:00|1879.3|1879|1875.7|1875.4|1879.5|1879.2|1875.7|1875.4|291
1654597200000|2022-06-07 10:20:00|1875.6|1875.3|1876.2|1875.9|1876.3|1876|1874.6|1874.3|238
1654597500000|2022-06-07 10:25:00|1876.1|1875.8|1877.1|1876.8|1877.8|1877.5|1875.8|1875.5|217
1654597800000|2022-06-07 10:30:00|1877.3|1877|1878.4|1878.1|1878.8|1878.5|1877|1876.7|309
1654598100000|2022-06-07 10:35:00|1878.6|1878.3|1879.4|1879.1|1879.9|1879.6|1878.1|1877.8|125
1654598400000|2022-06-07 10:40:00|1879.5|1879.2|1877.9|1877.6|1879.7|1879.4|1877.7|1877.4|132
1654598700000|2022-06-07 10:45:00|1878|1877.7|1879|1878.7|1879.3|1879|1877.8|1877.5|92
1654599000000|2022-06-07 10:50:00|1879.2|1878.9|1878.9|1878.6|1879.8|1879.5|1878.4|1878.1|154
1654599300000|2022-06-07 10:55:00|1878.8|1878.5|1873.5|1873.2|1879.5|1879.2|1872.2|1871.9|627
1654599600000|2022-06-07 11:00:00|1873.7|1873.4|1875.9|1875.6|1876.1|1875.8|1872.8|1872.5|455
1654599900000|2022-06-07 11:05:00|1875.8|1875.5|1872|1871.7|1876.1|1875.8|1872|1871.7|316
1654600200000|2022-06-07 11:10:00|1871.9|1871.6|1869|1868.7|1872.2|1871.9|1867.6|1867.3|753
1654600500000|2022-06-07 11:15:00|1869.1|1868.8|1872.1|1871.8|1872.4|1872.1|1868.5|1868.2|481
1654600800000|2022-06-07 11:20:00|1872|1871.7|1872.8|1872.5|1872.8|1872.5|1871.3|1871|273
1654601100000|2022-06-07 11:25:00|1872.9|1872.6|1873.9|1873.6|1874.3|1874|1872|1871.7|420
1654601400000|2022-06-07 11:30:00|1873.8|1873.5|1874|1873.7|1874.5|1874.2|1873.3|1873|278
1654601700000|2022-06-07 11:35:00|1873.9|1873.6|1873.8|1873.5|1874.4|1874.1|1873.5|1873.2|109
1654602000000|2022-06-07 11:40:00|1873.9|1873.6|1872.2|1871.9|1874|1873.7|1872|1871.7|444
1654602300000|2022-06-07 11:45:00|1872.1|1871.8|1873.2|1872.9|1873.4|1873.1|1871.8|1871.5|184
1654602600000|2022-06-07 11:50:00|1873.1|1872.8|1872.8|1872.5|1873.6|1873.3|1872.4|1872.1|174
1654602900000|2022-06-07 11:55:00|1872.9|1872.6|1874|1873.7|1874.1|1873.8|1872.4|1872.1|225
1654603200000|2022-06-07 12:00:00|1874.2|1873.9|1872.5|1872.2|1875.1|1874.8|1872.5|1872.2|207
1654603500000|2022-06-07 12:05:00|1872.6|1872.3|1872.3|1872|1873.6|1873.3|1872.1|1871.8|144
1654603800000|2022-06-07 12:10:00|1872.5|1872.2|1872.2|1871.9|1873.1|1872.8|1871.2|1870.9|239
1654604100000|2022-06-07 12:15:00|1872.4|1872.1|1870.7|1870.4|1873|1872.7|1870.3|1870|151
1654604400000|2022-06-07 12:20:00|1870.8|1870.5|1873.2|1872.9|1873.6|1873.3|1870.6|1870.3|104
1654604700000|2022-06-07 12:25:00|1873.3|1873|1873.1|1872.8|1873.8|1873.5|1872.9|1872.6|76
1654605000000|2022-06-07 12:30:00|1873|1872.7|1873.1|1872.8|1873.4|1873.1|1870.3|1870|309
1654605300000|2022-06-07 12:35:00|1873|1872.7|1871.9|1871.6|1873.6|1873.3|1870.9|1870.6|208
1654605600000|2022-06-07 12:40:00|1871.8|1871.5|1872.2|1871.9|1872.4|1872.1|1870.6|1870.3|134
1654605900000|2022-06-07 12:45:00|1872.3|1872|1871.2|1870.9|1873.8|1873.5|1870.8|1870.5|228
1654606200000|2022-06-07 12:50:00|1871.1|1870.8|1871|1870.7|1872.4|1872.1|1870.5|1870.2|110
1654606500000|2022-06-07 12:55:00|1871.2|1870.9|1870.3|1870|1871.7|1871.4|1870.1|1869.8|186
1654606800000|2022-06-07 13:00:00|1870.1|1869.8|1871.5|1871.2|1871.8|1871.5|1869.8|1869.5|325
1654607100000|2022-06-07 13:05:00|1871.4|1871.1|1871|1870.7|1872.1|1871.8|1870.6|1870.3|501
1654607400000|2022-06-07 13:10:00|1871.1|1870.8|1869.5|1869.2|1871.3|1871|1868.7|1868.4|515
1654607700000|2022-06-07 13:15:00|1869.6|1869.3|1870.6|1870.3|1871.5|1871.2|1869.6|1869.3|290
1654608000000|2022-06-07 13:20:00|1870.7|1870.4|1871|1870.7|1872|1871.7|1870.3|1870|456
1654608300000|2022-06-07 13:25:00|1871.1|1870.8|1872.5|1872.2|1873.2|1872.9|1870.3|1870|812
1654608600000|2022-06-07 13:30:00|1873|1872.7|1877.2|1876.9|1878.1|1877.8|1868.4|1868.1|8077
1654608900000|2022-06-07 13:35:00|1877.3|1877|1874.4|1874.1|1879.5|1879.2|1872|1871.7|4894
1654609200000|2022-06-07 13:40:00|1875|1874.7|1876.5|1876.2|1878|1877.7|1873.1|1872.8|3036
1654609500000|2022-06-07 13:45:00|1876.3|1876|1880.1|1879.8|1880.2|1879.9|1874.8|1874.5|2856
1654609800000|2022-06-07 13:50:00|1880.2|1879.9|1883.3|1883|1885.4|1885.1|1879.3|1879|3604
1654610100000|2022-06-07 13:55:00|1883.8|1883.5|1884|1883.7|1885.2|1884.9|1882.6|1882.3|2074
1654610400000|2022-06-07 14:00:00|1884.2|1883.9|1887.1|1886.8|1887.2|1886.9|1882.7|1882.4|2758
1654610700000|2022-06-07 14:05:00|1887.2|1886.9|1885.7|1885.4|1888.5|1888.2|1884.1|1883.8|2828
1654611000000|2022-06-07 14:10:00|1885.6|1885.3|1887|1886.7|1887.2|1886.9|1882.7|1882.4|2937
1654611300000|2022-06-07 14:15:00|1887.1|1886.8|1888.1|1887.8|1888.9|1888.6|1885.6|1885.3|2575
1654611600000|2022-06-07 14:20:00|1888.2|1887.9|1889.9|1889.6|1892.3|1892|1886.8|1886.5|2159
1654611900000|2022-06-07 14:25:00|1889.8|1889.5|1896.3|1896|1896.8|1896.5|1888.7|1888.4|3626
1654612200000|2022-06-07 14:30:00|1896.4|1896.1|1897.5|1897.2|1898.2|1897.9|1895|1894.7|3068
1654612500000|2022-06-07 14:35:00|1897.6|1897.3|1901.6|1901.3|1902.4|1902.1|1896.6|1896.3|3054
1654612800000|2022-06-07 14:40:00|1901.7|1901.4|1903.7|1903.4|1905|1904.7|1901.1|1900.8|2307
1654613100000|2022-06-07 14:45:00|1903.8|1903.5|1905.3|1905|1906.3|1906|1903.1|1902.8|2262
1654613400000|2022-06-07 14:50:00|1905.4|1905.1|1905.7|1905.4|1906.9|1906.6|1903.9|1903.6|1832
1654613700000|2022-06-07 14:55:00|1905.5|1905.2|1904.9|1904.6|1906.3|1906|1904.2|1903.9|1771
1654614000000|2022-06-07 15:00:00|1905|1904.7|1904.9|1904.6|1906.9|1906.6|1904.2|1903.9|1794
1654614300000|2022-06-07 15:05:00|1904.8|1904.5|1904|1903.7|1904.9|1904.6|1901.4|1901.1|2537
1654614600000|2022-06-07 15:10:00|1904.2|1903.9|1905.1|1904.8|1905.9|1905.6|1902.7|1902.4|1467
1654614900000|2022-06-07 15:15:00|1904.9|1904.6|1902.7|1902.4|1905.5|1905.2|1901.7|1901.4|1169
1654615200000|2022-06-07 15:20:00|1902.8|1902.5|1899.3|1899|1903.3|1903|1899.3|1899|1868
1654615500000|2022-06-07 15:25:00|1899.4|1899.1|1897.2|1896.9|1899.7|1899.4|1895.8|1895.5|1504
1654615800000|2022-06-07 15:30:00|1897.3|1897|1895.6|1895.3|1897.4|1897.1|1894.9|1894.6|2321
1654616100000|2022-06-07 15:35:00|1895.7|1895.4|1895.1|1894.8|1896|1895.7|1892.6|1892.3|1960
1654616400000|2022-06-07 15:40:00|1895|1894.7|1895.5|1895.2|1896.6|1896.3|1893.8|1893.5|1267
1654616700000|2022-06-07 15:45:00|1895.6|1895.3|1891.3|1891|1897|1896.7|1891|1890.7|1443
1654617000000|2022-06-07 15:50:00|1891.4|1891.1|1892|1891.7|1894.2|1893.9|1890.4|1890.1|817
1654617300000|2022-06-07 15:55:00|1892.1|1891.8|1895.4|1895.1|1895.5|1895.2|1891.8|1891.5|1424
1654617600000|2022-06-07 16:00:00|1895.6|1895.3|1895.2|1894.9|1896.7|1896.4|1894.7|1894.4|1035
1654617900000|2022-06-07 16:05:00|1895.3|1895|1895.2|1894.9|1895.9|1895.6|1892.7|1892.4|928
1654618200000|2022-06-07 16:10:00|1895.3|1895|1895.7|1895.4|1896.3|1896|1894.3|1894|1044
1654618500000|2022-06-07 16:15:00|1895.3|1895|1891.7|1891.4|1895.7|1895.4|1890.9|1890.6|889
1654618800000|2022-06-07 16:20:00|1891.6|1891.3|1893.1|1892.8|1893.5|1893.2|1890.1|1889.8|824
1654619100000|2022-06-07 16:25:00|1893|1892.7|1894.9|1894.6|1895.7|1895.4|1892.9|1892.6|686
1654619400000|2022-06-07 16:30:00|1894.8|1894.5|1897.1|1896.8|1897.5|1897.2|1893.2|1892.9|593
1654619700000|2022-06-07 16:35:00|1897|1896.7|1897.8|1897.5|1897.8|1897.5|1896.1|1895.8|545
1654620000000|2022-06-07 16:40:00|1897.9|1897.6|1899.1|1898.8|1900.3|1900|1897.8|1897.5|1486
1654620300000|2022-06-07 16:45:00|1899|1898.7|1900.7|1900.4|1901|1900.7|1899|1898.7|1044
1654620600000|2022-06-07 16:50:00|1900.6|1900.3|1902|1901.7|1902|1901.7|1898.9|1898.6|780
1654620900000|2022-06-07 16:55:00|1901.9|1901.6|1901.7|1901.4|1902.5|1902.2|1900.7|1900.4|807
1654621200000|2022-06-07 17:00:00|1901.8|1901.5|1901.5|1901.2|1902|1901.7|1900.5|1900.2|655
1654621500000|2022-06-07 17:05:00|1901.6|1901.3|1901.4|1901.1|1901.9|1901.6|1899.7|1899.4|805
1654621800000|2022-06-07 17:10:00|1901.5|1901.2|1901|1900.7|1902.3|1902|1900.4|1900.1|762
1654622100000|2022-06-07 17:15:00|1901.1|1900.8|1900.8|1900.5|1901.3|1901|1900.2|1899.9|551
1654622400000|2022-06-07 17:20:00|1900.7|1900.4|1901.4|1901.1|1902.8|1902.5|1900.4|1900.1|1012
1654622700000|2022-06-07 17:25:00|1901.6|1901.3|1901.9|1901.6|1902.1|1901.8|1900.5|1900.2|599
1654623000000|2022-06-07 17:30:00|1902.1|1901.8|1902.1|1901.8|1902.6|1902.3|1900.9|1900.6|651
1654623300000|2022-06-07 17:35:00|1902|1901.7|1902.5|1902.2|1903.2|1902.9|1900.7|1900.4|610
1654623600000|2022-06-07 17:40:00|1902.6|1902.3|1901.3|1901|1902.7|1902.4|1900.6|1900.3|772
1654623900000|2022-06-07 17:45:00|1901.2|1900.9|1902.4|1902.1|1903.4|1903.1|1900.9|1900.6|1108
1654624200000|2022-06-07 17:50:00|1902.6|1902.3|1902.5|1902.2|1903.8|1903.5|1901.8|1901.5|877
1654624500000|2022-06-07 17:55:00|1902.4|1902.1|1902|1901.7|1903|1902.7|1901.6|1901.3|866
1654624800000|2022-06-07 18:00:00|1902.1|1901.8|1902.8|1902.5|1902.8|1902.5|1900.7|1900.4|396
1654625100000|2022-06-07 18:05:00|1902.7|1902.4|1905.9|1905.6|1906.1|1905.8|1902.4|1902.1|1094
1654625400000|2022-06-07 18:10:00|1906|1905.7|1908|1907.7|1908.3|1908|1906|1905.7|1773
1654625700000|2022-06-07 18:15:00|1908.1|1907.8|1906.9|1906.6|1908.4|1908.1|1906.5|1906.2|929
1654626000000|2022-06-07 18:20:00|1906.8|1906.5|1907.3|1907|1907.6|1907.3|1906.3|1906|660
1654626300000|2022-06-07 18:25:00|1907.4|1907.1|1907.9|1907.6|1908.1|1907.8|1906.4|1906.1|497
1654626600000|2022-06-07 18:30:00|1908|1907.7|1909.8|1909.5|1910.1|1909.8|1907.5|1907.2|1269
1654626900000|2022-06-07 18:35:00|1909.7|1909.4|1909.2|1908.9|1910.7|1910.4|1909|1908.7|1430
1654627200000|2022-06-07 18:40:00|1909.3|1909|1905.1|1904.8|1909.7|1909.4|1904.4|1904.1|1496
1654627500000|2022-06-07 18:45:00|1904.9|1904.6|1904.9|1904.6|1906.6|1906.3|1903.7|1903.4|1051
1654627800000|2022-06-07 18:50:00|1904.8|1904.5|1906.3|1906|1906.8|1906.5|1904.3|1904|610
1654628100000|2022-06-07 18:55:00|1906.1|1905.8|1907.9|1907.6|1908|1907.7|1905.6|1905.3|624
1654628400000|2022-06-07 19:00:00|1907.8|1907.5|1909.5|1909.2|1910|1909.7|1907.1|1906.8|926
1654628700000|2022-06-07 19:05:00|1909.6|1909.3|1910|1909.7|1911.1|1910.8|1909.2|1908.9|1269
1654629000000|2022-06-07 19:10:00|1910.1|1909.8|1909.8|1909.5|1911.3|1911|1908.8|1908.5|1000
1654629300000|2022-06-07 19:15:00|1910|1909.7|1912|1911.7|1912.3|1912|1909.8|1909.5|757
1654629600000|2022-06-07 19:20:00|1911.9|1911.6|1912.6|1912.3|1913.6|1913.3|1911.5|1911.2|1126
1654629900000|2022-06-07 19:25:00|1912.8|1912.5|1912.5|1912.2|1912.9|1912.6|1911.6|1911.3|672
1654630200000|2022-06-07 19:30:00|1912.3|1912|1914|1913.7|1914.1|1913.8|1912.1|1911.8|1111
1654630500000|2022-06-07 19:35:00|1914.1|1913.8|1914.5|1914.2|1914.8|1914.5|1913.2|1912.9|1267
1654630800000|2022-06-07 19:40:00|1914.6|1914.3|1913.8|1913.5|1915|1914.7|1913|1912.7|1397
1654631100000|2022-06-07 19:45:00|1913.7|1913.4|1916.2|1915.9|1916.5|1916.2|1913.7|1913.4|2347
1654631400000|2022-06-07 19:50:00|1916|1915.7|1917.6|1917.3|1918.7|1918.4|1915.5|1915.2|3678
1654631700000|2022-06-07 19:55:00|1917.5|1917.2|1918.3|1918|1918.9|1918.6|1917.2|1916.9|11585
1654632000000|2022-06-07 20:00:00|1918.2|1917.9|1916.4|1916.1|1918.2|1917.9|1915.9|1915.6|5172
1654632300000|2022-06-07 20:05:00|1916.5|1916.2|1916.4|1916.1|1917.3|1917|1916|1915.7|1226
1654632600000|2022-06-07 20:10:00|1916.3|1916|1916.7|1916.4|1917.1|1916.8|1916|1915.7|870
1654632900000|2022-06-07 20:15:00|1916.8|1916.5|1915.3|1915|1916.8|1916.5|1915.2|1914.9|727
1654633200000|2022-06-07 20:20:00|1915.4|1915.1|1915.6|1915.3|1916.4|1916.1|1914.9|1914.6|494
1654633500000|2022-06-07 20:25:00|1915.5|1915.2|1915.2|1914.9|1915.9|1915.6|1914.6|1914.3|274
1654633800000|2022-06-07 20:30:00|1915.1|1914.8|1915.1|1914.8|1915.4|1915.1|1914.6|1914.3|239
1654634100000|2022-06-07 20:35:00|1915|1914.7|1914|1913.7|1915.1|1914.8|1914|1913.7|269
1654634400000|2022-06-07 20:40:00|1914.1|1913.8|1913.9|1913.6|1914.6|1914.3|1913.6|1913.3|215
1654634700000|2022-06-07 20:45:00|1913.8|1913.5|1914|1913.7|1914.7|1914.4|1913.7|1913.4|206
1654635000000|2022-06-07 20:50:00|1913.8|1913.5|1913.7|1913.4|1914|1913.7|1913.4|1913.1|58
1654635300000|2022-06-07 20:55:00|1913.6|1913.3|1913.4|1912.6|1913.8|1913.5|1913|1912.6|215
1654635600000|2022-06-07 21:00:00|1913.3|1912.5|1913.2|1912.4|1913.4|1912.6|1913|1912.2|0
1654635900000|2022-06-07 21:05:00|1913.3|1912.5|1914|1913.2|1914.1|1913.3|1913.3|1912.5|0
1654636200000|2022-06-07 21:10:00|1914.1|1913.3|1914.2|1913.4|1914.2|1913.4|1914.1|1913.3|0
1654636500000|2022-06-07 21:15:00|1914.1|1913.3|1914.3|1913.5|1914.3|1913.5|1914|1913.2|0
1654636800000|2022-06-07 21:20:00|1914.2|1913.4|1914.5|1913.7|1914.5|1913.7|1914.2|1913.4|0
1654637100000|2022-06-07 21:25:00|1914.3|1913.5|1914.4|1913.6|1914.4|1913.6|1914.1|1913.3|0
1654637400000|2022-06-07 21:30:00|1914.5|1913.7|1914.8|1914|1914.8|1914|1914.4|1913.6|0
1654637700000|2022-06-07 21:35:00|1914.9|1914.1|1915.1|1914.3|1915.2|1914.4|1914.9|1914.1|0
1654638000000|2022-06-07 21:40:00|1914.9|1914.1|1914.9|1914.1|1914.9|1914.1|1914.8|1914|0
1654638300000|2022-06-07 21:45:00|1914.8|1914|1914.4|1913.6|1914.8|1914|1914.4|1913.6|0
1654638600000|2022-06-07 21:50:00|1914.3|1913.5|1914.5|1913.7|1914.5|1913.7|1914.3|1913.5|0
1654639200000|2022-06-07 22:00:00|1914.2|1913.4|1915.2|1914.9|1915.4|1915.1|1913.7|1913.1|74
1654639500000|2022-06-07 22:05:00|1915.1|1914.8|1915|1914.7|1915.4|1915.1|1914.5|1914.2|65
1654639800000|2022-06-07 22:10:00|1915.1|1914.8|1915.5|1915.2|1916.1|1915.8|1914.9|1914.6|114
1654640100000|2022-06-07 22:15:00|1915.6|1915.3|1915.1|1914.8|1915.9|1915.6|1914.8|1914.5|44
1654640400000|2022-06-07 22:20:00|1915|1914.7|1914.7|1914.4|1915|1914.7|1914.1|1913.8|148
1654640700000|2022-06-07 22:25:00|1914.8|1914.5|1914.5|1914.2|1915.1|1914.8|1913.9|1913.6|30
1654641000000|2022-06-07 22:30:00|1914.6|1914.3|1914|1913.7|1914.6|1914.3|1913.9|1913.6|10
1654641300000|2022-06-07 22:35:00|1914.1|1913.8|1913.8|1913.5|1914.3|1914|1913.5|1913.2|22
1654641600000|2022-06-07 22:40:00|1913.7|1913.4|1914.3|1914|1914.3|1914|1913.5|1913.2|32
1654641900000|2022-06-07 22:45:00|1914.2|1913.9|1913.7|1913.4|1914.4|1914.1|1913.6|1913.3|16
1654642200000|2022-06-07 22:50:00|1913.8|1913.5|1913.8|1913.5|1914.4|1914.1|1913.5|1913.2|67
1654642500000|2022-06-07 22:55:00|1914|1913.7|1913.9|1913.6|1914.1|1913.8|1913.6|1913.3|43
1654642800000|2022-06-07 23:00:00|1914|1913.7|1914.4|1914.1|1914.5|1914.2|1913.8|1913.5|17
1654643100000|2022-06-07 23:05:00|1914.5|1914.2|1914.6|1914.3|1914.8|1914.5|1914.5|1914.2|14
1654643400000|2022-06-07 23:10:00|1914.5|1914.2|1914.4|1914.1|1914.9|1914.6|1914.3|1914|24
1654643700000|2022-06-07 23:15:00|1914.5|1914.2|1914.2|1913.9|1914.7|1914.4|1914.2|1913.9|38
1654644000000|2022-06-07 23:20:00|1914.1|1913.8|1914.3|1914|1914.4|1914.1|1913.7|1913.4|105
1654644300000|2022-06-07 23:25:00|1914.4|1914.1|1914.6|1914.3|1915|1914.7|1914.3|1914|48
1654644600000|2022-06-07 23:30:00|1914.7|1914.4|1914|1913.7|1914.9|1914.6|1913.8|1913.5|130
1654644900000|2022-06-07 23:35:00|1913.9|1913.6|1913.8|1913.5|1914.7|1914.4|1913.8|1913.5|120
1654645200000|2022-06-07 23:40:00|1913.7|1913.4|1912.8|1912.5|1914|1913.7|1912.3|1912|120
1654645500000|2022-06-07 23:45:00|1912.9|1912.6|1911.8|1911.5|1913.1|1912.8|1911.7|1911.4|76
1654645800000|2022-06-07 23:50:00|1911.9|1911.6|1911.9|1911.6|1912.6|1912.3|1911.7|1911.4|38
1654646100000|2022-06-07 23:55:00|1911.8|1911.5|1912|1911.7|1912.4|1912.1|1911.6|1911.3|18
1654646400000|2022-06-08 00:00:00|1912.1|1911.8|1912.5|1912.2|1913.4|1913.1|1911.4|1911.1|33
1654646700000|2022-06-08 00:05:00|1912.6|1912.3|1912.8|1912.5|1912.9|1912.6|1911.8|1911.5|33
1654647000000|2022-06-08 00:10:00|1913|1912.7|1913.8|1913.5|1914|1913.7|1912.7|1912.4|30
1654647300000|2022-06-08 00:15:00|1913.9|1913.6|1912.9|1912.6|1914.3|1914|1912.8|1912.5|76
1654647600000|2022-06-08 00:20:00|1912.8|1912.5|1912.4|1912.1|1913.1|1912.8|1911.3|1911|100
1654647900000|2022-06-08 00:25:00|1912.3|1912|1912.7|1912.4|1913.1|1912.8|1912.1|1911.8|13
1654648200000|2022-06-08 00:30:00|1912.8|1912.5|1913.9|1913.6|1914.1|1913.8|1912.8|1912.5|27
1654648500000|2022-06-08 00:35:00|1913.8|1913.5|1915.4|1915.1|1915.8|1915.5|1913.6|1913.3|44
1654648800000|2022-06-08 00:40:00|1915.5|1915.2|1915.7|1915.4|1916.7|1916.4|1915.4|1915.1|99
1654649100000|2022-06-08 00:45:00|1915.5|1915.2|1915|1914.7|1916.1|1915.8|1914.9|1914.6|31
1654649400000|2022-06-08 00:50:00|1914.9|1914.6|1916|1915.7|1916|1915.7|1914.9|1914.6|69
1654649700000|2022-06-08 00:55:00|1916.1|1915.8|1916|1915.7|1916.2|1915.9|1915.4|1915.1|114
1654650000000|2022-06-08 01:00:00|1916.1|1915.8|1915.9|1915.6|1916.9|1916.6|1915.9|1915.6|46
1654650300000|2022-06-08 01:05:00|1916.1|1915.8|1916.1|1915.8|1916.4|1916.1|1915.4|1915.1|17
1654650600000|2022-06-08 01:10:00|1916|1915.7|1916.2|1915.9|1916.2|1915.9|1915.7|1915.4|6
1654650900000|2022-06-08 01:15:00|1916.4|1916.1|1917.2|1916.9|1918.1|1917.8|1916.3|1916|52
1654651200000|2022-06-08 01:20:00|1917.3|1917|1916.2|1915.9|1917.5|1917.2|1915.8|1915.5|16
1654651500000|2022-06-08 01:25:00|1916.3|1916|1915.9|1915.6|1916.4|1916.1|1915.3|1915|20
1654651800000|2022-06-08 01:30:00|1916|1915.7|1917|1916.7|1917.6|1917.3|1915.7|1915.4|31
1654652100000|2022-06-08 01:35:00|1917.1|1916.8|1916.5|1916.2|1917.8|1917.5|1916.5|1916.2|9
1654652400000|2022-06-08 01:40:00|1916.6|1916.3|1917.1|1916.8|1917.2|1916.9|1916.3|1916|36
1654652700000|2022-06-08 01:45:00|1917.2|1916.9|1915.7|1915.4|1917.3|1917|1914.8|1914.5|78
1654653000000|2022-06-08 01:50:00|1915.8|1915.5|1916.2|1915.9|1916.6|1916.3|1915.6|1915.3|31
1654653300000|2022-06-08 01:55:00|1916.3|1916|1916.2|1915.9|1916.9|1916.6|1916|1915.7|36
1654653600000|2022-06-08 02:00:00|1916.1|1915.8|1916.8|1916.5|1917|1916.7|1916.1|1915.8|14
1654653900000|2022-06-08 02:05:00|1916.9|1916.6|1917.3|1917|1917.6|1917.3|1916.8|1916.5|7
1654654200000|2022-06-08 02:10:00|1917.4|1917.1|1917.2|1916.9|1917.7|1917.4|1917|1916.7|10
1654654500000|2022-06-08 02:15:00|1917.3|1917|1917.4|1917.1|1917.6|1917.3|1916.9|1916.6|9
1654654800000|2022-06-08 02:20:00|1917.5|1917.2|1917.3|1917|1917.7|1917.4|1917|1916.7|28
1654655100000|2022-06-08 02:25:00|1917.2|1916.9|1917.4|1917.1|1917.6|1917.3|1917.1|1916.8|19
1654655400000|2022-06-08 02:30:00|1917.5|1917.2|1917.4|1917.1|1917.5|1917.2|1916.8|1916.5|64
1654655700000|2022-06-08 02:35:00|1917.3|1917|1918|1917.7|1918.2|1917.9|1917.2|1916.9|39
1654656000000|2022-06-08 02:40:00|1918.1|1917.8|1917.5|1917.2|1918.4|1918.1|1917.3|1917|25
1654656300000|2022-06-08 02:45:00|1917.6|1917.3|1915.7|1915.4|1917.6|1917.3|1915.6|1915.3|36
1654656600000|2022-06-08 02:50:00|1915.8|1915.5|1915.5|1915.2|1916.1|1915.8|1915.5|1915.2|14
1654656900000|2022-06-08 02:55:00|1915.6|1915.3|1914.7|1914.4|1915.9|1915.6|1914.7|1914.4|30
1654657200000|2022-06-08 03:00:00|1914.8|1914.5|1914.8|1914.5|1915|1914.7|1914.5|1914.2|4
1654657500000|2022-06-08 03:05:00|1914.7|1914.4|1913.4|1913.1|1915|1914.7|1913.4|1913.1|22
1654657800000|2022-06-08 03:10:00|1913.5|1913.2|1912.8|1912.5|1913.6|1913.3|1912.5|1912.2|22
1654658100000|2022-06-08 03:15:00|1912.7|1912.4|1910.5|1910.2|1913.1|1912.8|1910.3|1910|112
1654658400000|2022-06-08 03:20:00|1910.6|1910.3|1911|1910.7|1911.9|1911.6|1910.4|1910.1|113
1654658700000|2022-06-08 03:25:00|1910.9|1910.6|1911.3|1911|1911.3|1911|1910.4|1910.1|25
1654659000000|2022-06-08 03:30:00|1911.2|1910.9|1911.1|1910.8|1912.1|1911.8|1910.9|1910.6|36
1654659300000|2022-06-08 03:35:00|1911|1910.7|1911.4|1911.1|1912|1911.7|1911|1910.7|16
1654659600000|2022-06-08 03:40:00|1911.3|1911|1910.8|1910.5|1911.3|1911|1910.4|1910.1|20
1654659900000|2022-06-08 03:45:00|1910.7|1910.4|1911.7|1911.4|1911.8|1911.5|1910.5|1910.2|17
1654660200000|2022-06-08 03:50:00|1911.4|1911.1|1911|1910.7|1911.6|1911.3|1911|1910.7|13
1654660500000|2022-06-08 03:55:00|1911.1|1910.8|1911.1|1910.8|1911.4|1911.1|1910.9|1910.6|16
1654660800000|2022-06-08 04:00:00|1911|1910.7|1910.9|1910.6|1911.3|1911|1910.7|1910.4|11
1654661100000|2022-06-08 04:05:00|1910.8|1910.5|1910.6|1910.3|1911|1910.7|1910.6|1910.3|8
1654661400000|2022-06-08 04:10:00|1910.7|1910.4|1911.1|1910.8|1911.2|1910.9|1910.6|1910.3|9
1654661700000|2022-06-08 04:15:00|1911|1910.7|1911|1910.7|1911.8|1911.5|1910.8|1910.5|109
1654662000000|2022-06-08 04:20:00|1911.1|1910.8|1912.2|1911.9|1912.3|1912|1911|1910.7|30
1654662300000|2022-06-08 04:25:00|1912.1|1911.8|1912.3|1912|1912.4|1912.1|1911.6|1911.3|21
1654662600000|2022-06-08 04:30:00|1912.4|1912.1|1912.1|1911.8|1912.5|1912.2|1911.7|1911.4|26
1654662900000|2022-06-08 04:35:00|1912|1911.7|1911.6|1911.3|1912.1|1911.8|1911.5|1911.2|16
1654663200000|2022-06-08 04:40:00|1911.5|1911.2|1911.7|1911.4|1911.9|1911.6|1911.4|1911.1|27
1654663500000|2022-06-08 04:45:00|1911.8|1911.5|1911.5|1911.2|1911.9|1911.6|1911.5|1911.2|16
1654663800000|2022-06-08 04:50:00|1911.4|1911.1|1909.9|1909.6|1911.4|1911.1|1909.9|1909.6|29
1654664100000|2022-06-08 04:55:00|1910|1909.7|1908.9|1908.6|1910.3|1910|1908.7|1908.4|65
1654664400000|2022-06-08 05:00:00|1908.8|1908.5|1910.1|1909.8|1910.2|1909.9|1908.6|1908.3|99
1654664700000|2022-06-08 05:05:00|1910.2|1909.9|1911.8|1911.5|1911.8|1911.5|1910.1|1909.8|32
1654665000000|2022-06-08 05:10:00|1911.7|1911.4|1912.1|1911.8|1912.4|1912.1|1911.7|1911.4|26
1654665300000|2022-06-08 05:15:00|1912.2|1911.9|1910.9|1910.6|1912.4|1912.1|1910.9|1910.6|52
1654665600000|2022-06-08 05:20:00|1911|1910.7|1910.8|1910.5|1912.1|1911.8|1910.4|1910.1|55
1654665900000|2022-06-08 05:25:00|1910.9|1910.6|1910.9|1910.6|1911.2|1910.9|1909.9|1909.6|17
1654666200000|2022-06-08 05:30:00|1911|1910.7|1912.9|1912.6|1913.2|1912.9|1910.6|1910.3|44
1654666500000|2022-06-08 05:35:00|1912.8|1912.5|1912.9|1912.6|1913|1912.7|1912.2|1911.9|38
1654666800000|2022-06-08 05:40:00|1912.8|1912.5|1913.3|1913|1914|1913.7|1912.8|1912.5|79
1654667100000|2022-06-08 05:45:00|1913.4|1913.1|1913|1912.7|1913.7|1913.4|1912.8|1912.5|16
1654667400000|2022-06-08 05:50:00|1913.1|1912.8|1913|1912.7|1913.3|1913|1912.8|1912.5|20
1654667700000|2022-06-08 05:55:00|1913.1|1912.8|1913.5|1913.2|1913.6|1913.3|1912|1911.7|28
1654668000000|2022-06-08 06:00:00|1913.4|1913.1|1912.7|1912.4|1913.9|1913.6|1912.5|1912.2|75
1654668300000|2022-06-08 06:05:00|1912.8|1912.5|1912.8|1912.5|1913.2|1912.9|1912.1|1911.8|34
1654668600000|2022-06-08 06:10:00|1912.9|1912.6|1911.8|1911.5|1912.9|1912.6|1911.7|1911.4|28
1654668900000|2022-06-08 06:15:00|1911.7|1911.4|1912.4|1912.1|1912.5|1912.2|1911.1|1910.8|34
1654669200000|2022-06-08 06:20:00|1912.5|1912.2|1914.7|1914.4|1915|1914.7|1912.2|1911.9|80
1654669500000|2022-06-08 06:25:00|1914.8|1914.5|1914.4|1914.1|1915.2|1914.9|1913.9|1913.6|92
1654669800000|2022-06-08 06:30:00|1914.5|1914.2|1915.1|1914.8|1915.8|1915.5|1914.4|1914.1|114
1654670100000|2022-06-08 06:35:00|1915.2|1914.9|1914.6|1914.3|1915.2|1914.9|1914.5|1914.2|24
1654670400000|2022-06-08 06:40:00|1914.5|1914.2|1914|1913.7|1914.9|1914.6|1913.9|1913.6|30
1654670700000|2022-06-08 06:45:00|1914.1|1913.8|1913.6|1913.3|1914.2|1913.9|1913.5|1913.2|28
1654671000000|2022-06-08 06:50:00|1913.7|1913.4|1912.5|1912.2|1914.2|1913.9|1912.4|1912.1|83
1654671300000|2022-06-08 06:55:00|1912.4|1912.1|1913.5|1913.2|1913.6|1913.3|1912.3|1912|38
1654671600000|2022-06-08 07:00:00|1913.3|1913|1910.7|1910.4|1913.5|1913.2|1910.3|1910|236
1654671900000|2022-06-08 07:05:00|1910.8|1910.5|1907.5|1907.2|1910.9|1910.6|1906.9|1906.6|356
1654672200000|2022-06-08 07:10:00|1907.6|1907.3|1908.4|1908.1|1908.8|1908.5|1906.6|1906.3|300
1654672500000|2022-06-08 07:15:00|1908.3|1908|1908.9|1908.6|1910|1909.7|1907.9|1907.6|161
1654672800000|2022-06-08 07:20:00|1908.8|1908.5|1908.7|1908.4|1909.3|1909|1907.5|1907.2|147
1654673100000|2022-06-08 07:25:00|1908.6|1908.3|1908.1|1907.8|1909.1|1908.8|1907.7|1907.4|116
1654673400000|2022-06-08 07:30:00|1908.2|1907.9|1908.5|1908.2|1908.8|1908.5|1907.6|1907.3|187
1654673700000|2022-06-08 07:35:00|1908.4|1908.1|1909.1|1908.8|1909.1|1908.8|1907.1|1906.8|83
1654674000000|2022-06-08 07:40:00|1909|1908.7|1909.9|1909.6|1910.3|1910|1909|1908.7|193
1654674300000|2022-06-08 07:45:00|1910|1909.7|1908.7|1908.4|1910.2|1909.9|1908.6|1908.3|138
1654674600000|2022-06-08 07:50:00|1908.8|1908.5|1908.9|1908.6|1910.2|1909.9|1908.6|1908.3|130
1654674900000|2022-06-08 07:55:00|1909|1908.7|1908|1907.7|1909.5|1909.2|1907.9|1907.6|104
1654675200000|2022-06-08 08:00:00|1907.9|1907.6|1907.9|1907.6|1908.9|1908.6|1907.3|1907|204
1654675500000|2022-06-08 08:05:00|1908|1907.7|1908.2|1907.9|1908.7|1908.4|1906.6|1906.3|166
1654675800000|2022-06-08 08:10:00|1908.4|1908.1|1908.2|1907.9|1909|1908.7|1907.4|1907.1|90
1654676100000|2022-06-08 08:15:00|1908.1|1907.8|1907.3|1907|1908.3|1908|1905.9|1905.6|113
1654676400000|2022-06-08 08:20:00|1907.4|1907.1|1909.2|1908.9|1909.5|1909.2|1906.9|1906.6|98
1654676700000|2022-06-08 08:25:00|1909.3|1909|1909.5|1909.2|1909.7|1909.4|1908.7|1908.4|43
1654677000000|2022-06-08 08:30:00|1909.6|1909.3|1909.7|1909.4|1909.8|1909.5|1908.9|1908.6|54
1654677300000|2022-06-08 08:35:00|1909.6|1909.3|1910.2|1909.9|1911.2|1910.9|1909.6|1909.3|115
1654677600000|2022-06-08 08:40:00|1910.1|1909.8|1910.1|1909.8|1910.5|1910.2|1909.4|1909.1|21
1654677900000|2022-06-08 08:45:00|1910.2|1909.9|1910.2|1909.9|1911.2|1910.9|1909.7|1909.4|52
1654678200000|2022-06-08 08:50:00|1910.3|1910|1910.8|1910.5|1911.2|1910.9|1909.1|1908.8|143
1654678500000|2022-06-08 08:55:00|1910.7|1910.4|1909.8|1909.5|1910.7|1910.4|1909.1|1908.8|87
1654678800000|2022-06-08 09:00:00|1909.7|1909.4|1908.5|1908.2|1910|1909.7|1908.5|1908.2|199
1654679100000|2022-06-08 09:05:00|1908.4|1908.1|1906.9|1906.6|1908.7|1908.4|1906.6|1906.3|193
1654679400000|2022-06-08 09:10:00|1906.8|1906.5|1908|1907.7|1908.5|1908.2|1906.4|1906.1|231
1654679700000|2022-06-08 09:15:00|1908.1|1907.8|1908.9|1908.6|1909|1908.7|1907.4|1907.1|59
1654680000000|2022-06-08 09:20:00|1908.8|1908.5|1908.8|1908.5|1909.6|1909.3|1908.7|1908.4|20
1654680300000|2022-06-08 09:25:00|1908.9|1908.6|1908.4|1908.1|1909.8|1909.5|1908.2|1907.9|85
1654680600000|2022-06-08 09:30:00|1908.3|1908|1909.2|1908.9|1909.7|1909.4|1908.3|1908|47
1654680900000|2022-06-08 09:35:00|1909.3|1909|1909|1908.7|1910|1909.7|1908.4|1908.1|83
1654681200000|2022-06-08 09:40:00|1908.9|1908.6|1910.2|1909.9|1910.8|1910.5|1908.1|1907.8|114
1654681500000|2022-06-08 09:45:00|1910.1|1909.8|1909.5|1909.2|1910.7|1910.4|1909.5|1909.2|44
1654681800000|2022-06-08 09:50:00|1909.6|1909.3|1909.1|1908.8|1910.3|1910|1909|1908.7|57
1654682100000|2022-06-08 09:55:00|1909.2|1908.9|1909|1908.7|1909.6|1909.3|1908.8|1908.5|272
1654682400000|2022-06-08 10:00:00|1908.9|1908.6|1907.9|1907.6|1909|1908.7|1907.2|1906.9|139
1654682700000|2022-06-08 10:05:00|1908|1907.7|1906.9|1906.6|1908.2|1907.9|1906.4|1906.1|90
1654683000000|2022-06-08 10:10:00|1906.7|1906.4|1906.2|1905.9|1907.7|1907.4|1906|1905.7|139
1654683300000|2022-06-08 10:15:00|1906.1|1905.8|1906.4|1906.1|1907.4|1907.1|1906|1905.7|69
1654683600000|2022-06-08 10:20:00|1906.5|1906.2|1906.5|1906.2|1907.3|1907|1905.9|1905.6|80
1654683900000|2022-06-08 10:25:00|1906.4|1906.1|1906.1|1905.8|1906.8|1906.5|1905.8|1905.5|105
1654684200000|2022-06-08 10:30:00|1906|1905.7|1905.9|1905.6|1906.5|1906.2|1905.5|1905.2|106
1654684500000|2022-06-08 10:35:00|1906|1905.7|1906.8|1906.5|1907.1|1906.8|1905.8|1905.5|41
1654684800000|2022-06-08 10:40:00|1906.9|1906.6|1907.3|1907|1907.8|1907.5|1906.8|1906.5|58
1654685100000|2022-06-08 10:45:00|1907.2|1906.9|1908.3|1908|1908.5|1908.2|1906.7|1906.4|98
1654685400000|2022-06-08 10:50:00|1908.4|1908.1|1909.8|1909.5|1910.1|1909.8|1907.3|1907|123
1654685700000|2022-06-08 10:55:00|1909.9|1909.6|1909.7|1909.4|1910.9|1910.6|1909.4|1909.1|222
1654686000000|2022-06-08 11:00:00|1909.6|1909.3|1908.9|1908.6|1909.8|1909.5|1908.4|1908.1|121
1654686300000|2022-06-08 11:05:00|1909|1908.7|1909.3|1909|1909.4|1909.1|1908.3|1908|72
1654686600000|2022-06-08 11:10:00|1909.2|1908.9|1912.7|1912.4|1913|1912.7|1909|1908.7|906
1654686900000|2022-06-08 11:15:00|1912.6|1912.3|1911.5|1911.2|1912.6|1912.3|1911.2|1910.9|219
1654687200000|2022-06-08 11:20:00|1911.4|1911.1|1911.3|1911|1912|1911.7|1911.1|1910.8|44
1654687500000|2022-06-08 11:25:00|1911.4|1911.1|1911.1|1910.8|1911.8|1911.5|1910.8|1910.5|102
1654687800000|2022-06-08 11:30:00|1911.2|1910.9|1912.6|1912.3|1913.1|1912.8|1911|1910.7|170
1654688100000|2022-06-08 11:35:00|1912.5|1912.2|1912.4|1912.1|1913|1912.7|1912.2|1911.9|179
1654688400000|2022-06-08 11:40:00|1912.3|1912|1911.5|1911.2|1912.4|1912.1|1911|1910.7|135
1654688700000|2022-06-08 11:45:00|1911.4|1911.1|1910.5|1910.2|1911.9|1911.6|1910.4|1910.1|139
1654689000000|2022-06-08 11:50:00|1910.6|1910.3|1910.2|1909.9|1910.9|1910.6|1909.7|1909.4|146
1654689300000|2022-06-08 11:55:00|1910.3|1910|1909.6|1909.3|1910.6|1910.3|1909.5|1909.2|186
1654689600000|2022-06-08 12:00:00|1909.7|1909.4|1909.6|1909.3|1910|1909.7|1908.5|1908.2|248
1654689900000|2022-06-08 12:05:00|1909.5|1909.2|1910.4|1910.1|1911|1910.7|1909.5|1909.2|176
1654690200000|2022-06-08 12:10:00|1910.5|1910.2|1910.6|1910.3|1912|1911.7|1910.4|1910.1|185
1654690500000|2022-06-08 12:15:00|1910.5|1910.2|1910.3|1910|1910.7|1910.4|1909.6|1909.3|166
1654690800000|2022-06-08 12:20:00|1910.2|1909.9|1908.6|1908.3|1910.5|1910.2|1908.2|1907.9|116
1654691100000|2022-06-08 12:25:00|1908.3|1908|1908.3|1908|1909.1|1908.8|1907.7|1907.4|238
1654691400000|2022-06-08 12:30:00|1908.1|1907.8|1906|1905.7|1908.4|1908.1|1905.2|1904.9|375
1654691700000|2022-06-08 12:35:00|1905.9|1905.6|1908.8|1908.5|1908.9|1908.6|1905.5|1905.2|444
1654692000000|2022-06-08 12:40:00|1908.7|1908.4|1909.4|1909.1|1909.4|1909.1|1906.9|1906.6|245
1654692300000|2022-06-08 12:45:00|1909.5|1909.2|1909.6|1909.3|1910.4|1910.1|1908.9|1908.6|114
1654692600000|2022-06-08 12:50:00|1909.5|1909.2|1908|1907.7|1910.2|1909.9|1907.5|1907.2|162
1654692900000|2022-06-08 12:55:00|1907.9|1907.6|1908.9|1908.6|1909.4|1909.1|1907.6|1907.3|110
1654693200000|2022-06-08 13:00:00|1908.8|1908.5|1907.4|1907.1|1908.9|1908.6|1906.2|1905.9|419
1654693500000|2022-06-08 13:05:00|1907.5|1907.2|1908.2|1907.9|1909.2|1908.9|1907.2|1906.9|238
1654693800000|2022-06-08 13:10:00|1908.1|1907.8|1909.3|1909|1909.6|1909.3|1907.4|1907.1|328
1654694100000|2022-06-08 13:15:00|1909.4|1909.1|1908.8|1908.5|1909.5|1909.2|1908.1|1907.8|329
1654694400000|2022-06-08 13:20:00|1908.7|1908.4|1908.4|1908.1|1909.2|1908.9|1908.2|1907.9|226
1654694700000|2022-06-08 13:25:00|1908.5|1908.2|1908.5|1908.2|1909.7|1909.4|1908.2|1907.9|756
1654695000000|2022-06-08 13:30:00|1908.6|1908.3|1903.5|1903.2|1909.5|1909.2|1898.1|1897.8|9136
1654695300000|2022-06-08 13:35:00|1903.6|1903.3|1906.3|1906|1908.8|1908.5|1903.1|1902.8|4852
1654695600000|2022-06-08 13:40:00|1906.7|1906.4|1904.9|1904.6|1906.9|1906.6|1901.9|1901.6|3650
1654695900000|2022-06-08 13:45:00|1904.7|1904.4|1912.4|1912.1|1914.9|1914.6|1904.1|1903.8|3718
1654696200000|2022-06-08 13:50:00|1912.5|1912.2|1912.7|1912.4|1913.6|1913.3|1907.2|1906.9|2951
1654696500000|2022-06-08 13:55:00|1912.6|1912.3|1913.4|1913.1|1916.1|1915.8|1911.7|1911.4|3008
1654696800000|2022-06-08 14:00:00|1913.7|1913.4|1912.4|1912.1|1915.1|1914.8|1910|1909.7|3461
1654697100000|2022-06-08 14:05:00|1912.1|1911.8|1910|1909.7|1912.7|1912.4|1909.8|1909.5|2208
1654697400000|2022-06-08 14:10:00|1909.8|1909.5|1900.9|1900.6|1909.8|1909.5|1900.7|1900.4|2779
1654697700000|2022-06-08 14:15:00|1901|1900.7|1903|1902.7|1903.6|1903.3|1899.5|1899.2|5037
1654698000000|2022-06-08 14:20:00|1903.2|1902.9|1905.5|1905.2|1907.7|1907.4|1903.1|1902.8|2308
1654698300000|2022-06-08 14:25:00|1905.4|1905.1|1902.3|1902|1905.6|1905.3|1901.7|1901.4|2078
1654698600000|2022-06-08 14:30:00|1902.2|1901.9|1906.3|1906|1907.1|1906.8|1900.5|1900.2|2458
1654698900000|2022-06-08 14:35:00|1906.4|1906.1|1903.8|1903.5|1906.9|1906.6|1903.6|1903.3|2164
1654699200000|2022-06-08 14:40:00|1903.9|1903.6|1903.3|1903|1907.3|1907|1901.5|1901.2|1453
1654699500000|2022-06-08 14:45:00|1903.2|1902.9|1906.9|1906.6|1907.4|1907.1|1903.2|1902.9|1547
1654699800000|2022-06-08 14:50:00|1907.1|1906.8|1906.6|1906.3|1908.3|1908|1905.4|1905.1|1234
1654700100000|2022-06-08 14:55:00|1906.5|1906.2|1904.8|1904.5|1906.7|1906.4|1902.9|1902.6|1822
1654700400000|2022-06-08 15:00:00|1904.9|1904.6|1903.5|1903.2|1906|1905.7|1902.7|1902.4|1371
1654700700000|2022-06-08 15:05:00|1903.6|1903.3|1905.7|1905.4|1906.5|1906.2|1903.5|1903.2|1333
1654701000000|2022-06-08 15:10:00|1905.8|1905.5|1909.4|1909.1|1909.6|1909.3|1905.1|1904.8|1468
1654701300000|2022-06-08 15:15:00|1909.6|1909.3|1909|1908.7|1910.8|1910.5|1908|1907.7|1815
1654701600000|2022-06-08 15:20:00|1908.9|1908.6|1909.3|1909|1910.5|1910.2|1907.8|1907.5|1585
1654701900000|2022-06-08 15:25:00|1909.2|1908.9|1910.4|1910.1|1910.9|1910.6|1909.1|1908.8|930
1654702200000|2022-06-08 15:30:00|1910.3|1910|1911.8|1911.5|1912|1911.7|1909.8|1909.5|1253
1654702500000|2022-06-08 15:35:00|1911.9|1911.6|1913.2|1912.9|1913.6|1913.3|1911.7|1911.4|1305
1654702800000|2022-06-08 15:40:00|1913.4|1913.1|1908|1907.7|1913.8|1913.5|1907.7|1907.4|2405
1654703100000|2022-06-08 15:45:00|1908.1|1907.8|1910.5|1910.2|1911.3|1911|1908|1907.7|1654
1654703400000|2022-06-08 15:50:00|1910.4|1910.1|1910.4|1910.1|1911.8|1911.5|1910|1909.7|718
1654703700000|2022-06-08 15:55:00|1910.5|1910.2|1908.9|1908.6|1910.8|1910.5|1908.9|1908.6|714
1654704000000|2022-06-08 16:00:00|1909|1908.7|1910.3|1910|1912.8|1912.5|1907.7|1907.4|752
1654704300000|2022-06-08 16:05:00|1910.5|1910.2|1907.8|1907.5|1910.5|1910.2|1906.7|1906.4|1101
1654704600000|2022-06-08 16:10:00|1908.1|1907.8|1908.5|1908.2|1908.5|1908.2|1907.1|1906.8|504
1654704900000|2022-06-08 16:15:00|1908.4|1908.1|1907.2|1906.9|1908.4|1908.1|1905.3|1905|1143
1654705200000|2022-06-08 16:20:00|1907.4|1907.1|1903.1|1902.8|1907.8|1907.5|1902.1|1901.8|1561
1654705500000|2022-06-08 16:25:00|1903.2|1902.9|1901.7|1901.4|1903.3|1903|1898.6|1898.3|1788
1654705800000|2022-06-08 16:30:00|1901.8|1901.5|1895.7|1895.4|1901.8|1901.5|1894.7|1894.4|2221
1654706100000|2022-06-08 16:35:00|1895.6|1895.3|1891|1890.7|1896.5|1896.2|1891|1890.7|1682
1654706400000|2022-06-08 16:40:00|1890.9|1890.6|1889.3|1889|1892|1891.7|1889.2|1888.9|2495
1654706700000|2022-06-08 16:45:00|1889.2|1888.9|1891.8|1891.5|1892.1|1891.8|1887.2|1886.9|2863
1654707000000|2022-06-08 16:50:00|1891.7|1891.4|1891.2|1890.9|1892.2|1891.9|1890.3|1890|1356
1654707300000|2022-06-08 16:55:00|1891.1|1890.8|1893.3|1893|1893.3|1893|1889.9|1889.6|1362
1654707600000|2022-06-08 17:00:00|1893.2|1892.9|1890.2|1889.9|1893.4|1893.1|1888.8|1888.5|1549
1654707900000|2022-06-08 17:05:00|1890.3|1890|1893.2|1892.9|1893.6|1893.3|1890|1889.7|1094
1654708200000|2022-06-08 17:10:00|1893.3|1893|1892|1891.7|1893.4|1893.1|1890.2|1889.9|896
1654708500000|2022-06-08 17:15:00|1892.1|1891.8|1894|1893.7|1894.3|1894|1890.9|1890.6|817
1654708800000|2022-06-08 17:20:00|1893.8|1893.5|1892|1891.7|1894.2|1893.9|1891.6|1891.3|957
1654709100000|2022-06-08 17:25:00|1892.1|1891.8|1890|1889.7|1892.7|1892.4|1890|1889.7|712
1654709400000|2022-06-08 17:30:00|1889.9|1889.6|1886.3|1886|1890.4|1890.1|1885.2|1884.9|2055
1654709700000|2022-06-08 17:35:00|1886.4|1886.1|1882.1|1881.8|1886.5|1886.2|1881.8|1881.5|1565
1654710000000|2022-06-08 17:40:00|1882|1881.7|1886.4|1886.1|1887|1886.7|1881.6|1881.3|1346
1654710300000|2022-06-08 17:45:00|1886.2|1885.9|1886.6|1886.3|1888.7|1888.4|1885.3|1885|1684
1654710600000|2022-06-08 17:50:00|1886.8|1886.5|1886.1|1885.8|1887.4|1887.1|1883.2|1882.9|1245
1654710900000|2022-06-08 17:55:00|1886.4|1886.1|1886|1885.7|1888.2|1887.9|1885.4|1885.1|1060
1654711200000|2022-06-08 18:00:00|1885.9|1885.6|1887.2|1886.9|1888.3|1888|1885.6|1885.3|1157
1654711500000|2022-06-08 18:05:00|1887.3|1887|1887.5|1887.2|1888.7|1888.4|1886|1885.7|914
1654711800000|2022-06-08 18:10:00|1887.4|1887.1|1887.3|1887|1888.6|1888.3|1885.7|1885.4|1239
1654712100000|2022-06-08 18:15:00|1887.4|1887.1|1884.9|1884.6|1888.1|1887.8|1884.3|1884|1927
1654712400000|2022-06-08 18:20:00|1885|1884.7|1885|1884.7|1886.3|1886|1883.7|1883.4|1020
1654712700000|2022-06-08 18:25:00|1884.9|1884.6|1882.5|1882.2|1885.6|1885.3|1880.7|1880.4|1434
1654713000000|2022-06-08 18:30:00|1882.4|1882.1|1880.5|1880.2|1884.7|1884.4|1880.3|1880|1214
1654713300000|2022-06-08 18:35:00|1880.4|1880.1|1882.1|1881.8|1882.6|1882.3|1879.5|1879.2|1123
1654713600000|2022-06-08 18:40:00|1882.2|1881.9|1885|1884.7|1885.9|1885.6|1881.9|1881.6|991
1654713900000|2022-06-08 18:45:00|1884.9|1884.6|1885.2|1884.9|1886.4|1886.1|1884.5|1884.2|1012
1654714200000|2022-06-08 18:50:00|1885.3|1885|1883.9|1883.6|1885.5|1885.2|1883.6|1883.3|1144
1654714500000|2022-06-08 18:55:00|1883.8|1883.5|1883.8|1883.5|1885|1884.7|1882.7|1882.4|1012
1654714800000|2022-06-08 19:00:00|1883.9|1883.6|1883.6|1883.3|1884.5|1884.2|1881.7|1881.4|1055
1654715100000|2022-06-08 19:05:00|1883.5|1883.2|1882.9|1882.6|1884|1883.7|1881.1|1880.8|1353
1654715400000|2022-06-08 19:10:00|1882.8|1882.5|1885.7|1885.4|1886.7|1886.4|1882.4|1882.1|1294
1654715700000|2022-06-08 19:15:00|1885.6|1885.3|1885.9|1885.6|1886.7|1886.4|1884.2|1883.9|1333
1654716000000|2022-06-08 19:20:00|1885.8|1885.5|1889.3|1889|1889.7|1889.4|1885.5|1885.2|1681
1654716300000|2022-06-08 19:25:00|1889.6|1889.3|1889.1|1888.8|1890.1|1889.8|1888.7|1888.4|1312
1654716600000|2022-06-08 19:30:00|1889.2|1888.9|1890.9|1890.6|1891.2|1890.9|1887.7|1887.4|1435
1654716900000|2022-06-08 19:35:00|1890.8|1890.5|1890.2|1889.9|1892|1891.7|1890|1889.7|1261
1654717200000|2022-06-08 19:40:00|1890.5|1890.2|1890.5|1890.2|1891.2|1890.9|1889.3|1889|1381
1654717500000|2022-06-08 19:45:00|1890.6|1890.3|1887.1|1886.8|1891|1890.7|1887.1|1886.8|2004
1654717800000|2022-06-08 19:50:00|1887.2|1886.9|1887.7|1887.4|1889.7|1889.4|1886|1885.7|3101
1654718100000|2022-06-08 19:55:00|1887.8|1887.5|1888.5|1888.2|1889.6|1889.3|1887.7|1887.4|9339
1654718400000|2022-06-08 20:00:00|1888.3|1888|1888.7|1888.4|1889.4|1889.1|1887.8|1887.5|2658
1654718700000|2022-06-08 20:05:00|1888.5|1888.2|1890.2|1889.9|1890.3|1890|1888.1|1887.8|1196
1654719000000|2022-06-08 20:10:00|1890.1|1889.8|1891.5|1891.2|1891.6|1891.3|1889.4|1889.1|853
1654719300000|2022-06-08 20:15:00|1891.4|1891.1|1890.6|1890.3|1891.4|1891.1|1890.2|1889.9|176
1654719600000|2022-06-08 20:20:00|1890.7|1890.4|1891.1|1890.8|1891.2|1890.9|1890.4|1890.1|105
1654719900000|2022-06-08 20:25:00|1891.2|1890.9|1891.1|1890.8|1891.4|1891.1|1890.9|1890.6|63
1654720200000|2022-06-08 20:30:00|1891.2|1890.9|1891.3|1891|1891.6|1891.3|1890.9|1890.6|76
1654720500000|2022-06-08 20:35:00|1891.4|1891.1|1891.2|1890.9|1891.8|1891.5|1891.1|1890.8|242
1654720800000|2022-06-08 20:40:00|1891.3|1891|1891|1890.7|1891.3|1891|1890.7|1890.4|146
1654721100000|2022-06-08 20:45:00|1891.1|1890.8|1890.8|1890.5|1891.1|1890.8|1890.7|1890.4|156
1654721400000|2022-06-08 20:50:00|1890.9|1890.6|1891|1890.7|1891.5|1891.2|1890.7|1890.4|207
1654721700000|2022-06-08 20:55:00|1891.1|1890.8|1891.4|1890.6|1892|1891.7|1891.1|1890.5|114
1654722000000|2022-06-08 21:00:00|1891.5|1890.7|1891.6|1890.8|1891.6|1890.8|1891.3|1890.5|0
1654722300000|2022-06-08 21:05:00|1891.5|1890.7|1891.7|1890.9|1891.7|1890.9|1891.5|1890.7|0
1654722900000|2022-06-08 21:15:00|1891.8|1891|1891.8|1891|1891.9|1891.1|1891.8|1891|0
1654723200000|2022-06-08 21:20:00|1891.6|1890.8|1891.7|1890.9|1891.7|1890.9|1891.5|1890.7|0
1654723500000|2022-06-08 21:25:00|1891.6|1890.8|1891.7|1890.9|1891.7|1890.9|1891.6|1890.8|0
1654723800000|2022-06-08 21:30:00|1891.6|1890.8|1891.4|1890.6|1891.6|1890.8|1891.4|1890.6|0
1654724100000|2022-06-08 21:35:00|1891.5|1890.7|1891.4|1890.6|1891.5|1890.7|1891.4|1890.6|0
1654724700000|2022-06-08 21:45:00|1891.3|1890.5|1891.4|1890.6|1891.4|1890.6|1891.3|1890.5|0
1654725000000|2022-06-08 21:50:00|1891.5|1890.7|1891.5|1890.7|1891.6|1890.8|1891.4|1890.6|0
1654725300000|2022-06-08 21:55:00|1891.4|1890.6|1891.6|1890.8|1891.6|1890.8|1891.4|1890.6|0
1654725600000|2022-06-08 22:00:00|1891.1|1890.3|1889.6|1889.3|1891.2|1890.7|1889.6|1889.3|86
1654725900000|2022-06-08 22:05:00|1889.7|1889.4|1890.1|1889.8|1890.2|1889.9|1889.7|1889.4|4
1654726200000|2022-06-08 22:10:00|1890.2|1889.9|1890.7|1890.4|1890.7|1890.4|1889.9|1889.6|133
1654726500000|2022-06-08 22:15:00|1890.8|1890.5|1890.6|1890.3|1891|1890.7|1890.6|1890.3|5
1654726800000|2022-06-08 22:20:00|1890.7|1890.4|1890.6|1890.3|1891.1|1890.8|1890.5|1890.2|70
1654727100000|2022-06-08 22:25:00|1890.7|1890.4|1891.3|1891|1891.6|1891.3|1890.6|1890.3|22
1654727400000|2022-06-08 22:30:00|1891.2|1890.9|1891.8|1891.5|1892|1891.7|1891.2|1890.9|50
1654727700000|2022-06-08 22:35:00|1891.7|1891.4|1892|1891.7|1892|1891.7|1891.2|1890.9|50
1654728000000|2022-06-08 22:40:00|1892.1|1891.8|1891.9|1891.6|1892.1|1891.8|1891.8|1891.5|15
1654728300000|2022-06-08 22:45:00|1891.8|1891.5|1891.9|1891.6|1891.9|1891.6|1891.6|1891.3|8
1654728600000|2022-06-08 22:50:00|1891.8|1891.5|1892.3|1892|1892.4|1892.1|1891.8|1891.5|21
1654728900000|2022-06-08 22:55:00|1892.4|1892.1|1892.3|1892|1892.6|1892.3|1892.2|1891.9|15
1654729200000|2022-06-08 23:00:00|1892.2|1891.9|1892.4|1892.1|1892.6|1892.3|1892.1|1891.8|9
1654729500000|2022-06-08 23:05:00|1892.3|1892|1892.4|1892.1|1892.6|1892.3|1892.3|1892|2
1654729800000|2022-06-08 23:10:00|1892.3|1892|1892.6|1892.3|1892.6|1892.3|1892.3|1892|8
1654730100000|2022-06-08 23:15:00|1892.5|1892.2|1892.5|1892.2|1892.7|1892.4|1892.5|1892.2|17
1654730400000|2022-06-08 23:20:00|1892.7|1892.4|1892.8|1892.5|1893|1892.7|1892.7|1892.4|44
1654730700000|2022-06-08 23:25:00|1892.7|1892.4|1891.7|1891.4|1892.8|1892.5|1891.4|1891.1|78
1654731000000|2022-06-08 23:30:00|1891.8|1891.5|1892.4|1892.1|1892.9|1892.6|1891.8|1891.5|47
1654731300000|2022-06-08 23:35:00|1892.3|1892|1891.3|1891|1892.4|1892.1|1891.3|1891|87
1654731600000|2022-06-08 23:40:00|1891.4|1891.1|1891.7|1891.4|1891.9|1891.6|1891|1890.7|53
1654731900000|2022-06-08 23:45:00|1891.8|1891.5|1892.4|1892.1|1892.4|1892.1|1891.8|1891.5|29
1654732200000|2022-06-08 23:50:00|1892.5|1892.2|1890.8|1890.5|1892.5|1892.2|1890.8|1890.5|29
1654732500000|2022-06-08 23:55:00|1890.9|1890.6|1891.5|1891.2|1891.6|1891.3|1890.7|1890.4|38
1654732800000|2022-06-09 00:00:00|1891.6|1891.3|1890.2|1889.9|1893.4|1893.1|1890.1|1889.8|104
1654733100000|2022-06-09 00:05:00|1890.1|1889.8|1890.6|1890.3|1891.2|1890.9|1890.1|1889.8|20
1654733400000|2022-06-09 00:10:00|1890.7|1890.4|1890.7|1890.4|1891.3|1891|1890.1|1889.8|17
1654733700000|2022-06-09 00:15:00|1890.6|1890.3|1889.6|1889.3|1891|1890.7|1888.9|1888.6|61
1654734000000|2022-06-09 00:20:00|1889.5|1889.2|1890.7|1890.4|1891.3|1891|1889.2|1888.9|31
1654734300000|2022-06-09 00:25:00|1890.8|1890.5|1890.7|1890.4|1890.8|1890.5|1890.1|1889.8|7
1654734600000|2022-06-09 00:30:00|1890.8|1890.5|1890.5|1890.2|1890.9|1890.6|1889.6|1889.3|10
1654734900000|2022-06-09 00:35:00|1890.6|1890.3|1888.9|1888.6|1890.8|1890.5|1888.5|1888.2|67
1654735200000|2022-06-09 00:40:00|1888.8|1888.5|1887.2|1886.9|1888.9|1888.6|1886.7|1886.4|327
1654735500000|2022-06-09 00:45:00|1887.3|1887|1888|1887.7|1888.3|1888|1887.2|1886.9|23
1654735800000|2022-06-09 00:50:00|1888.1|1887.8|1888|1887.7|1888.5|1888.2|1887.6|1887.3|32
1654736100000|2022-06-09 00:55:00|1887.9|1887.6|1887.2|1886.9|1888.1|1887.8|1887|1886.7|11
1654736400000|2022-06-09 01:00:00|1887.1|1886.8|1886.9|1886.6|1887.8|1887.5|1886.3|1886|57
1654736700000|2022-06-09 01:05:00|1887|1886.7|1887.4|1887.1|1887.5|1887.2|1886.4|1886.1|20
1654737000000|2022-06-09 01:10:00|1887.5|1887.2|1887.8|1887.5|1889|1888.7|1887.2|1886.9|75
1654737300000|2022-06-09 01:15:00|1887.9|1887.6|1887.8|1887.5|1888.7|1888.4|1887.2|1886.9|13
1654737600000|2022-06-09 01:20:00|1887.9|1887.6|1887.5|1887.2|1888.2|1887.9|1887.4|1887.1|9
1654737900000|2022-06-09 01:25:00|1887.6|1887.3|1885.9|1885.6|1887.6|1887.3|1885.6|1885.3|55
1654738200000|2022-06-09 01:30:00|1886|1885.7|1887.2|1886.9|1887.4|1887.1|1885.5|1885.2|59
1654738500000|2022-06-09 01:35:00|1887.3|1887|1883.8|1883.5|1887.4|1887.1|1883.7|1883.4|213
1654738800000|2022-06-09 01:40:00|1883.7|1883.4|1884.7|1884.4|1885.3|1885|1883.7|1883.4|54
1654739100000|2022-06-09 01:45:00|1884.8|1884.5|1884.1|1883.8|1884.8|1884.5|1883.5|1883.2|40
1654739400000|2022-06-09 01:50:00|1884.2|1883.9|1885.2|1884.9|1885.4|1885.1|1884.2|1883.9|11
1654739700000|2022-06-09 01:55:00|1885.1|1884.8|1885.3|1885|1885.4|1885.1|1884.9|1884.6|9
1654740000000|2022-06-09 02:00:00|1885.2|1884.9|1885.7|1885.4|1885.9|1885.6|1885.1|1884.8|12
1654740300000|2022-06-09 02:05:00|1885.8|1885.5|1886.6|1886.3|1886.7|1886.4|1885.7|1885.4|33
1654740600000|2022-06-09 02:10:00|1886.7|1886.4|1887.1|1886.8|1887.4|1887.1|1886.5|1886.2|13
1654740900000|2022-06-09 02:15:00|1887|1886.7|1886.3|1886|1887.3|1887|1885.7|1885.4|27
1654741200000|2022-06-09 02:20:00|1886.2|1885.9|1885.3|1885|1886.4|1886.1|1885.1|1884.8|43
1654741500000|2022-06-09 02:25:00|1885.4|1885.1|1885.3|1885|1885.5|1885.2|1885|1884.7|26
1654741800000|2022-06-09 02:30:00|1885.2|1884.9|1886.1|1885.8|1886.1|1885.8|1885.1|1884.8|47
1654742100000|2022-06-09 02:35:00|1886|1885.7|1887.1|1886.8|1887.2|1886.9|1886|1885.7|47
1654742400000|2022-06-09 02:40:00|1887|1886.7|1886.5|1886.2|1887.3|1887|1886.2|1885.9|24
1654742700000|2022-06-09 02:45:00|1886.4|1886.1|1887.7|1887.4|1887.7|1887.4|1886.3|1886|28
1654743000000|2022-06-09 02:50:00|1887.6|1887.3|1887.7|1887.4|1887.7|1887.4|1886.7|1886.4|21
1654743300000|2022-06-09 02:55:00|1887.6|1887.3|1887.6|1887.3|1887.8|1887.5|1887.1|1886.8|9
1654743600000|2022-06-09 03:00:00|1887.7|1887.4|1888.2|1887.9|1888.6|1888.3|1887.2|1886.9|36
1654743900000|2022-06-09 03:05:00|1888.1|1887.8|1887.5|1887.2|1888.1|1887.8|1887.5|1887.2|9
1654744200000|2022-06-09 03:10:00|1887.4|1887.1|1887|1886.7|1887.4|1887.1|1886.9|1886.6|13
1654744500000|2022-06-09 03:15:00|1887.1|1886.8|1887.3|1887|1887.3|1887|1886.3|1886|19
1654744800000|2022-06-09 03:20:00|1887.2|1886.9|1887.2|1886.9|1887.7|1887.4|1886.8|1886.5|14
1654745100000|2022-06-09 03:25:00|1887.1|1886.8|1887.4|1887.1|1887.8|1887.5|1887.1|1886.8|18
1654745400000|2022-06-09 03:30:00|1887.3|1887|1887.5|1887.2|1887.9|1887.6|1887.2|1886.9|26
1654745700000|2022-06-09 03:35:00|1887.4|1887.1|1887.6|1887.3|1887.9|1887.6|1887.3|1887|11
1654746000000|2022-06-09 03:40:00|1887.7|1887.4|1888.4|1888.1|1888.5|1888.2|1887.3|1887|16
1654746300000|2022-06-09 03:45:00|1888.5|1888.2|1889.3|1889|1889.4|1889.1|1888.1|1887.8|50
1654746600000|2022-06-09 03:50:00|1889.4|1889.1|1889.4|1889.1|1890|1889.7|1889.2|1888.9|37
1654746900000|2022-06-09 03:55:00|1889.3|1889|1889.4|1889.1|1889.5|1889.2|1889.1|1888.8|3
1654747200000|2022-06-09 04:00:00|1889.3|1889|1889.9|1889.6|1890|1889.7|1889.2|1888.9|10
1654747500000|2022-06-09 04:05:00|1889.8|1889.5|1889.3|1889|1890|1889.7|1889.2|1888.9|10
1654747800000|2022-06-09 04:10:00|1889.4|1889.1|1889.5|1889.2|1889.7|1889.4|1889.1|1888.8|16
1654748100000|2022-06-09 04:15:00|1889.6|1889.3|1889.6|1889.3|1889.9|1889.6|1889.5|1889.2|27
1654748400000|2022-06-09 04:20:00|1889.7|1889.4|1889.6|1889.3|1889.9|1889.6|1889.5|1889.2|25
1654748700000|2022-06-09 04:25:00|1889.7|1889.4|1889.7|1889.4|1890|1889.7|1889.5|1889.2|13
1654749000000|2022-06-09 04:30:00|1889.8|1889.5|1890|1889.7|1890|1889.7|1889.7|1889.4|28
1654749300000|2022-06-09 04:35:00|1889.9|1889.6|1889.4|1889.1|1890|1889.7|1889.4|1889.1|19
1654749600000|2022-06-09 04:40:00|1889.5|1889.2|1889.6|1889.3|1889.7|1889.4|1889.3|1889|4
1654749900000|2022-06-09 04:45:00|1889.5|1889.2|1889.7|1889.4|1889.7|1889.4|1889.1|1888.8|15
1654750200000|2022-06-09 04:50:00|1889.6|1889.3|1890.1|1889.8|1890.3|1890|1889.6|1889.3|30
1654750500000|2022-06-09 04:55:00|1890.2|1889.9|1889.7|1889.4|1890.2|1889.9|1889.6|1889.3|17
1654750800000|2022-06-09 05:00:00|1889.8|1889.5|1889.3|1889|1890.2|1889.9|1888.9|1888.6|39
1654751100000|2022-06-09 05:05:00|1889.2|1888.9|1891.5|1891.2|1891.5|1891.2|1889.2|1888.9|50
1654751400000|2022-06-09 05:10:00|1891.4|1891.1|1890.5|1890.2|1891.9|1891.6|1890.4|1890.1|44
1654751700000|2022-06-09 05:15:00|1890.6|1890.3|1890.2|1889.9|1891|1890.7|1890|1889.7|31
1654752000000|2022-06-09 05:20:00|1890.1|1889.8|1890|1889.7|1890.5|1890.2|1889.2|1888.9|20
1654752300000|2022-06-09 05:25:00|1890.1|1889.8|1890.9|1890.6|1891.1|1890.8|1890|1889.7|22
1654752600000|2022-06-09 05:30:00|1891|1890.7|1890.3|1890|1891.8|1891.5|1889.9|1889.6|50
1654752900000|2022-06-09 05:35:00|1890.4|1890.1|1888.5|1888.2|1890.6|1890.3|1888.4|1888.1|97
1654753200000|2022-06-09 05:40:00|1888.6|1888.3|1887.5|1887.2|1888.8|1888.5|1886.6|1886.3|72
1654753500000|2022-06-09 05:45:00|1887.4|1887.1|1887.7|1887.4|1887.8|1887.5|1886|1885.7|46
1654753800000|2022-06-09 05:50:00|1887.8|1887.5|1886.4|1886.1|1888.1|1887.8|1886.3|1886|23
1654754100000|2022-06-09 05:55:00|1886.5|1886.2|1885.9|1885.6|1886.7|1886.4|1885.8|1885.5|57
1654754400000|2022-06-09 06:00:00|1885.8|1885.5|1886.2|1885.9|1887.2|1886.9|1884.6|1884.3|97
1654754700000|2022-06-09 06:05:00|1886.1|1885.8|1886.8|1886.5|1886.9|1886.6|1884.7|1884.4|30
1654755000000|2022-06-09 06:10:00|1886.7|1886.4|1886.6|1886.3|1887.2|1886.9|1885.1|1884.8|80
1654755300000|2022-06-09 06:15:00|1886.5|1886.2|1886.1|1885.8|1886.9|1886.6|1886.1|1885.8|8
1654755600000|2022-06-09 06:20:00|1886|1885.7|1886.2|1885.9|1886.5|1886.2|1885.7|1885.4|23
1654755900000|2022-06-09 06:25:00|1886.3|1886|1885.6|1885.3|1886.4|1886.1|1885|1884.7|36
1654756200000|2022-06-09 06:30:00|1885.7|1885.4|1886.5|1886.2|1886.8|1886.5|1885.7|1885.4|65
1654756500000|2022-06-09 06:35:00|1886.6|1886.3|1887.5|1887.2|1888|1887.7|1886.6|1886.3|25
1654756800000|2022-06-09 06:40:00|1887.6|1887.3|1887.3|1887|1888.1|1887.8|1886.6|1886.3|34
1654757100000|2022-06-09 06:45:00|1887.2|1886.9|1887.8|1887.5|1888.3|1888|1887.1|1886.8|71
1654757400000|2022-06-09 06:50:00|1887.7|1887.4|1888.6|1888.3|1888.6|1888.3|1887.7|1887.4|34
1654757700000|2022-06-09 06:55:00|1888.7|1888.4|1889.4|1889.1|1889.5|1889.2|1888.7|1888.4|80
1654758000000|2022-06-09 07:00:00|1889.5|1889.2|1889.8|1889.5|1890.3|1890|1886.9|1886.6|231
1654758300000|2022-06-09 07:05:00|1889.7|1889.4|1891.9|1891.6|1892.3|1892|1889.3|1889|243
1654758600000|2022-06-09 07:10:00|1891.8|1891.5|1889.9|1889.6|1892.3|1892|1889.8|1889.5|107
1654758900000|2022-06-09 07:15:00|1889.8|1889.5|1889.5|1889.2|1890.7|1890.4|1888.9|1888.6|132
1654759200000|2022-06-09 07:20:00|1889.4|1889.1|1891.2|1890.9|1891.8|1891.5|1889.1|1888.8|114
1654759500000|2022-06-09 07:25:00|1891.1|1890.8|1891|1890.7|1891.7|1891.4|1890.4|1890.1|123
1654759800000|2022-06-09 07:30:00|1890.9|1890.6|1886.8|1886.5|1891|1890.7|1885.9|1885.6|267
1654760100000|2022-06-09 07:35:00|1886.7|1886.4|1887.5|1887.2|1887.7|1887.4|1885.8|1885.5|112
1654760400000|2022-06-09 07:40:00|1887.4|1887.1|1888.1|1887.8|1888.5|1888.2|1886.9|1886.6|60
1654760700000|2022-06-09 07:45:00|1888.2|1887.9|1889.2|1888.9|1890|1889.7|1887.9|1887.6|68
1654761000000|2022-06-09 07:50:00|1889.3|1889|1891.2|1890.9|1891.7|1891.4|1889.3|1889|99
1654761300000|2022-06-09 07:55:00|1891.1|1890.8|1891.1|1890.8|1891.6|1891.3|1890.3|1890|46
1654761600000|2022-06-09 08:00:00|1890.9|1890.6|1889.7|1889.4|1890.9|1890.6|1888.9|1888.6|98
1654761900000|2022-06-09 08:05:00|1889.8|1889.5|1888.7|1888.4|1889.9|1889.6|1887.3|1887|94
1654762200000|2022-06-09 08:10:00|1888.6|1888.3|1888.9|1888.6|1889.1|1888.8|1887.9|1887.6|59
1654762500000|2022-06-09 08:15:00|1888.8|1888.5|1889|1888.7|1889.4|1889.1|1888.3|1888|81
1654762800000|2022-06-09 08:20:00|1888.9|1888.6|1889.9|1889.6|1889.9|1889.6|1888.1|1887.8|45
1654763100000|2022-06-09 08:25:00|1889.8|1889.5|1889.9|1889.6|1890.3|1890|1889.3|1889|63
1654763400000|2022-06-09 08:30:00|1889.8|1889.5|1892.8|1892.5|1892.9|1892.6|1889.6|1889.3|192
1654763700000|2022-06-09 08:35:00|1892.7|1892.4|1893|1892.7|1894.4|1894.1|1892.7|1892.4|199
1654764000000|2022-06-09 08:40:00|1893.1|1892.8|1892.9|1892.6|1893.6|1893.3|1892.6|1892.3|81
1654764300000|2022-06-09 08:45:00|1893|1892.7|1896.6|1896.3|1896.6|1896.3|1892.8|1892.5|332
1654764600000|2022-06-09 08:50:00|1896.5|1896.2|1896.5|1896.2|1897.7|1897.4|1896.4|1896.1|257
1654764900000|2022-06-09 08:55:00|1896.6|1896.3|1897.7|1897.4|1898|1897.7|1896.2|1895.9|255
1654765200000|2022-06-09 09:00:00|1897.6|1897.3|1897.4|1897.1|1897.9|1897.6|1896.9|1896.6|129
1654765500000|2022-06-09 09:05:00|1897.3|1897|1896.8|1896.5|1897.6|1897.3|1896.2|1895.9|218
1654765800000|2022-06-09 09:10:00|1896.7|1896.4|1896.1|1895.8|1897.3|1897|1896|1895.7|175
1654766100000|2022-06-09 09:15:00|1896.2|1895.9|1896.1|1895.8|1897|1896.7|1895.8|1895.5|236
1654766400000|2022-06-09 09:20:00|1896|1895.7|1895.9|1895.6|1896.6|1896.3|1895.6|1895.3|135
1654766700000|2022-06-09 09:25:00|1895.8|1895.5|1895.7|1895.4|1896.6|1896.3|1895.6|1895.3|81
1654767000000|2022-06-09 09:30:00|1895.8|1895.5|1896.9|1896.6|1897.3|1897|1895.8|1895.5|54
1654767300000|2022-06-09 09:35:00|1897|1896.7|1896.6|1896.3|1897.4|1897.1|1896.5|1896.2|50
1654767600000|2022-06-09 09:40:00|1896.7|1896.4|1895.9|1895.6|1896.9|1896.6|1895.3|1895|94
1654767900000|2022-06-09 09:45:00|1896|1895.7|1896.3|1896|1896.4|1896.1|1895.6|1895.3|79
1654768200000|2022-06-09 09:50:00|1896.2|1895.9|1896|1895.7|1897|1896.7|1895.6|1895.3|61
1654768500000|2022-06-09 09:55:00|1895.9|1895.6|1895.4|1895.1|1896|1895.7|1894.2|1893.9|64
1654768800000|2022-06-09 10:00:00|1895.3|1895|1895.8|1895.5|1896.2|1895.9|1895.3|1895|90
1654769100000|2022-06-09 10:05:00|1896|1895.7|1895.8|1895.5|1896.8|1896.5|1895.7|1895.4|107
1654769400000|2022-06-09 10:10:00|1895.9|1895.6|1896.1|1895.8|1896.4|1896.1|1894.4|1894.1|299
1654769700000|2022-06-09 10:15:00|1896.2|1895.9|1897.5|1897.2|1897.7|1897.4|1895.7|1895.4|210
1654770000000|2022-06-09 10:20:00|1897.4|1897.1|1899.2|1898.9|1899.9|1899.6|1897.4|1897.1|393
1654770300000|2022-06-09 10:25:00|1899.3|1899|1900.9|1900.6|1901|1900.7|1898.6|1898.3|363
1654770600000|2022-06-09 10:30:00|1901|1900.7|1900.5|1900.2|1901.9|1901.6|1900.3|1900|220
1654770900000|2022-06-09 10:35:00|1900.4|1900.1|1898.9|1898.6|1900.9|1900.6|1898.8|1898.5|253
1654771200000|2022-06-09 10:40:00|1899|1898.7|1899.2|1898.9|1899.8|1899.5|1898.3|1898|276
1654771500000|2022-06-09 10:45:00|1899.1|1898.8|1899|1898.7|1899.5|1899.2|1898.6|1898.3|55
1654771800000|2022-06-09 10:50:00|1899.1|1898.8|1900.5|1900.2|1901.1|1900.8|1898.9|1898.6|95
1654772100000|2022-06-09 10:55:00|1900.2|1899.9|1900.2|1899.9|1900.6|1900.3|1899.6|1899.3|190
1654772400000|2022-06-09 11:00:00|1900.1|1899.8|1900.1|1899.8|1900.2|1899.9|1899.4|1899.1|190
1654772700000|2022-06-09 11:05:00|1900|1899.7|1899.3|1899|1900|1899.7|1898.8|1898.5|175
1654773000000|2022-06-09 11:10:00|1899.4|1899.1|1900.3|1900|1900.5|1900.2|1899.3|1899|46
1654773300000|2022-06-09 11:15:00|1900.4|1900.1|1899.2|1898.9|1900.8|1900.5|1899|1898.7|47
1654773600000|2022-06-09 11:20:00|1899.1|1898.8|1902|1901.7|1904.3|1904|1898.7|1898.4|585
1654773900000|2022-06-09 11:25:00|1901.9|1901.6|1900.3|1900|1902.4|1902.1|1899.4|1899.1|159
1654774200000|2022-06-09 11:30:00|1900.2|1899.9|1898.3|1898|1900.8|1900.5|1898.2|1897.9|116
1654774500000|2022-06-09 11:35:00|1898.1|1897.8|1898.6|1898.3|1899.1|1898.8|1897.9|1897.6|87
1654774800000|2022-06-09 11:40:00|1898.7|1898.4|1899.5|1899.2|1900|1899.7|1898.2|1897.9|137
1654775100000|2022-06-09 11:45:00|1899.6|1899.3|1895.5|1895.2|1903.3|1903|1895.2|1894.9|680
1654775400000|2022-06-09 11:50:00|1895.6|1895.3|1895|1894.7|1897.7|1897.4|1894.8|1894.5|190
1654775700000|2022-06-09 11:55:00|1894.9|1894.6|1894.8|1894.5|1895.3|1895|1893.5|1893.2|481
1654776000000|2022-06-09 12:00:00|1894.7|1894.4|1895.1|1894.8|1895.5|1895.2|1893.4|1893.1|329
1654776300000|2022-06-09 12:05:00|1894.8|1894.5|1893.8|1893.5|1895.5|1895.2|1893.4|1893.1|1111
1654776600000|2022-06-09 12:10:00|1893.7|1893.4|1890.6|1890.3|1893.9|1893.6|1890.6|1890.3|428
1654776900000|2022-06-09 12:15:00|1890.5|1890.2|1891.3|1891|1892.3|1892|1889.9|1889.6|460
1654777200000|2022-06-09 12:20:00|1891.2|1890.9|1888.8|1888.5|1891.2|1890.9|1888.2|1887.9|736
1654777500000|2022-06-09 12:25:00|1888.7|1888.4|1889.1|1888.8|1890.5|1890.2|1886.4|1886.1|1003
1654777800000|2022-06-09 12:30:00|1889.3|1889|1888.3|1888|1891.1|1890.8|1887|1886.7|361
1654778100000|2022-06-09 12:35:00|1888.4|1888.1|1888.4|1888.1|1888.8|1888.5|1886.2|1885.9|492
1654778400000|2022-06-09 12:40:00|1888.6|1888.3|1882.3|1882|1888.9|1888.6|1882.2|1881.9|843
1654778700000|2022-06-09 12:45:00|1882.4|1882.1|1883.6|1883.3|1884.6|1884.3|1882.4|1882.1|399
1654779000000|2022-06-09 12:50:00|1883.7|1883.4|1881.7|1881.4|1883.7|1883.4|1881.4|1881.1|817
1654779300000|2022-06-09 12:55:00|1881.8|1881.5|1882.1|1881.8|1883.5|1883.2|1881.5|1881.2|797
1654779600000|2022-06-09 13:00:00|1881.9|1881.6|1882.9|1882.6|1883|1882.7|1881.4|1881.1|492
1654779900000|2022-06-09 13:05:00|1883|1882.7|1880.8|1880.5|1883|1882.7|1880.8|1880.5|947
1654780200000|2022-06-09 13:10:00|1880.7|1880.4|1879.5|1879.2|1883.7|1883.4|1879.4|1879.1|617
1654780500000|2022-06-09 13:15:00|1879.8|1879.5|1879.1|1878.8|1880.4|1880.1|1877.4|1877.1|1302
1654780800000|2022-06-09 13:20:00|1879.2|1878.9|1880.4|1880.1|1881.4|1881.1|1878.9|1878.6|543
1654781100000|2022-06-09 13:25:00|1880.5|1880.2|1878.3|1878|1881.1|1880.8|1878.2|1877.9|933
1654781400000|2022-06-09 13:30:00|1878|1877.7|1875.2|1874.9|1879.9|1879.6|1869.2|1868.9|7799
1654781700000|2022-06-09 13:35:00|1875.3|1875|1867.4|1867.1|1876.1|1875.8|1867.3|1867|6354
1654782000000|2022-06-09 13:40:00|1867.2|1866.9|1865.4|1865.1|1870.5|1870.2|1863.1|1862.8|4737
1654782300000|2022-06-09 13:45:00|1865.3|1865|1868.1|1867.8|1872.3|1872|1862.5|1862.2|4755
1654782600000|2022-06-09 13:50:00|1868.4|1868.1|1873.1|1872.8|1876.7|1876.4|1868.4|1868.1|3516
1654782900000|2022-06-09 13:55:00|1873|1872.7|1873.8|1873.5|1875.4|1875.1|1871|1870.7|4075
1654783200000|2022-06-09 14:00:00|1874.2|1873.9|1874.1|1873.8|1876.7|1876.4|1873.1|1872.8|5358
1654783500000|2022-06-09 14:05:00|1873.9|1873.6|1869.6|1869.3|1875.2|1874.9|1869.3|1869|3896
1654783800000|2022-06-09 14:10:00|1869.7|1869.4|1872.3|1872|1872.4|1872.1|1867.7|1867.4|3777
1654784100000|2022-06-09 14:15:00|1872.4|1872.1|1875.9|1875.6|1878.7|1878.4|1871.7|1871.4|3253
1654784400000|2022-06-09 14:20:00|1876.1|1875.8|1878.1|1877.8|1878.4|1878.1|1875.5|1875.2|2468
1654784700000|2022-06-09 14:25:00|1878.2|1877.9|1881.1|1880.8|1881.1|1880.8|1877.3|1877|2731
1654785000000|2022-06-09 14:30:00|1881.3|1881|1881.4|1881.1|1884.1|1883.8|1877.6|1877.3|3766
1654785300000|2022-06-09 14:35:00|1881.2|1880.9|1882.2|1881.9|1884.2|1883.9|1880.4|1880.1|1841
1654785600000|2022-06-09 14:40:00|1882.1|1881.8|1877.3|1877|1882.5|1882.2|1875.2|1874.9|2965
1654785900000|2022-06-09 14:45:00|1877.2|1876.9|1875.8|1875.5|1877.9|1877.6|1874.6|1874.3|1910
1654786200000|2022-06-09 14:50:00|1875.7|1875.4|1869.3|1869|1875.7|1875.4|1869.1|1868.8|1514
1654786500000|2022-06-09 14:55:00|1869.2|1868.9|1874.2|1873.9|1874.8|1874.5|1868.2|1867.9|1701
1654786800000|2022-06-09 15:00:00|1874.1|1873.8|1869.8|1869.5|1874.7|1874.4|1868.9|1868.6|1782
1654787100000|2022-06-09 15:05:00|1869.7|1869.4|1869|1868.7|1870.4|1870.1|1866.8|1866.5|2362
1654787400000|2022-06-09 15:10:00|1869.2|1868.9|1870.3|1870|1871.6|1871.3|1868.6|1868.3|3004
1654787700000|2022-06-09 15:15:00|1870.5|1870.2|1869.2|1868.9|1871.4|1871.1|1868.2|1867.9|1335
1654788000000|2022-06-09 15:20:00|1869.1|1868.8|1871|1870.7|1872.4|1872.1|1868.6|1868.3|1980
1654788300000|2022-06-09 15:25:00|1871.1|1870.8|1867.9|1867.6|1872|1871.7|1867.4|1867.1|1198
1654788600000|2022-06-09 15:30:00|1867.7|1867.4|1869.3|1869|1870.7|1870.4|1867.4|1867.1|1637
1654788900000|2022-06-09 15:35:00|1869.5|1869.2|1871.3|1871|1872.5|1872.2|1868.3|1868|1466
1654789200000|2022-06-09 15:40:00|1871.6|1871.3|1874.8|1874.5|1877.9|1877.6|1871.5|1871.2|1839
1654789500000|2022-06-09 15:45:00|1874.4|1874.1|1869.8|1869.5|1875.4|1875.1|1869.5|1869.2|1923
1654789800000|2022-06-09 15:50:00|1869.9|1869.6|1872.1|1871.8|1872.5|1872.2|1867.5|1867.2|1358
1654790100000|2022-06-09 15:55:00|1872.4|1872.1|1874.3|1874|1875|1874.7|1871.4|1871.1|1306
1654790400000|2022-06-09 16:00:00|1874.5|1874.2|1872.5|1872.2|1875.2|1874.9|1872|1871.7|935
1654790700000|2022-06-09 16:05:00|1872.6|1872.3|1870.2|1869.9|1873.1|1872.8|1869.1|1868.8|3127
1654791000000|2022-06-09 16:10:00|1870.1|1869.8|1869.5|1869.2|1870.7|1870.4|1867.2|1866.9|1264
1654791300000|2022-06-09 16:15:00|1869.4|1869.1|1870.6|1870.3|1870.6|1870.3|1868.3|1868|1550
1654791600000|2022-06-09 16:20:00|1870.7|1870.4|1871.9|1871.6|1873.5|1873.2|1870.4|1870.1|1109
1654791900000|2022-06-09 16:25:00|1871.8|1871.5|1873.9|1873.6|1874.9|1874.6|1871.1|1870.8|1636
1654792200000|2022-06-09 16:30:00|1874.1|1873.8|1873.5|1873.2|1875.2|1874.9|1871.6|1871.3|1202
1654792500000|2022-06-09 16:35:00|1873.6|1873.3|1874.2|1873.9|1875|1874.7|1872.7|1872.4|1886
1654792800000|2022-06-09 16:40:00|1874.3|1874|1876.4|1876.1|1877.7|1877.4|1872.9|1872.6|1062
1654793100000|2022-06-09 16:45:00|1876.5|1876.2|1874.9|1874.6|1876.6|1876.3|1873.8|1873.5|1454
1654793400000|2022-06-09 16:50:00|1874.8|1874.5|1874.3|1874|1876.8|1876.5|1874.1|1873.8|1743
1654793700000|2022-06-09 16:55:00|1874.2|1873.9|1879|1878.7|1879.9|1879.6|1873.2|1872.9|1442
1654794000000|2022-06-09 17:00:00|1879.1|1878.8|1878.3|1878|1880.4|1880.1|1878.1|1877.8|1399
1654794300000|2022-06-09 17:05:00|1878.4|1878.1|1878.6|1878.3|1881.1|1880.8|1878.2|1877.9|1807
1654794600000|2022-06-09 17:10:00|1878.7|1878.4|1879.3|1879|1881.2|1880.9|1878.4|1878.1|1653
1654794900000|2022-06-09 17:15:00|1879.2|1878.9|1879.3|1879|1879.9|1879.6|1878.3|1878|1239
1654795200000|2022-06-09 17:20:00|1879.4|1879.1|1875.8|1875.5|1879.8|1879.5|1875.6|1875.3|1662
1654795500000|2022-06-09 17:25:00|1875.7|1875.4|1874.5|1874.2|1876.5|1876.2|1873.5|1873.2|976
1654795800000|2022-06-09 17:30:00|1874.4|1874.1|1871.1|1870.8|1874.4|1874.1|1870.2|1869.9|1544
1654796100000|2022-06-09 17:35:00|1871|1870.7|1870.8|1870.5|1871.6|1871.3|1868.7|1868.4|1469
1654796400000|2022-06-09 17:40:00|1870.7|1870.4|1868.3|1868|1871.5|1871.2|1867.7|1867.4|1029
1654796700000|2022-06-09 17:45:00|1868.4|1868.1|1870.4|1870.1|1870.9|1870.6|1867.7|1867.4|885
1654797000000|2022-06-09 17:50:00|1870.5|1870.2|1870.6|1870.3|1871.6|1871.3|1870.2|1869.9|675
1654797300000|2022-06-09 17:55:00|1870.7|1870.4|1873.2|1872.9|1873.5|1873.2|1870.1|1869.8|1037
1654797600000|2022-06-09 18:00:00|1873.1|1872.8|1870.8|1870.5|1873.5|1873.2|1870|1869.7|1129
1654797900000|2022-06-09 18:05:00|1870.7|1870.4|1871.6|1871.3|1872.5|1872.2|1869.7|1869.4|2666
1654798200000|2022-06-09 18:10:00|1871.7|1871.4|1871.6|1871.3|1872.1|1871.8|1869|1868.7|1949
1654798500000|2022-06-09 18:15:00|1871.5|1871.2|1870.6|1870.3|1872.3|1872|1869.8|1869.5|933
1654798800000|2022-06-09 18:20:00|1870.7|1870.4|1868.4|1868.1|1872.3|1872|1867.8|1867.5|1303
1654799100000|2022-06-09 18:25:00|1868.3|1868|1869.9|1869.6|1870.9|1870.6|1867.2|1866.9|1328
1654799400000|2022-06-09 18:30:00|1870.1|1869.8|1866.2|1865.9|1870.1|1869.8|1865.8|1865.5|1837
1654799700000|2022-06-09 18:35:00|1866.3|1866|1865.9|1865.6|1867.4|1867.1|1865.2|1864.9|1379
1654800000000|2022-06-09 18:40:00|1866|1865.7|1864.9|1864.6|1866.4|1866.1|1864.3|1864|1337
1654800300000|2022-06-09 18:45:00|1864.6|1864.3|1867.2|1866.9|1867.7|1867.4|1864.4|1864.1|1349
1654800600000|2022-06-09 18:50:00|1867.1|1866.8|1866.7|1866.4|1868.6|1868.3|1865.9|1865.6|1350
1654800900000|2022-06-09 18:55:00|1866.5|1866.2|1864.1|1863.8|1868|1867.7|1864.1|1863.8|1493
1654801200000|2022-06-09 19:00:00|1864|1863.7|1860.8|1860.5|1864.5|1864.2|1860.8|1860.5|2907
1654801500000|2022-06-09 19:05:00|1860.7|1860.4|1860.6|1860.3|1861.8|1861.5|1859.9|1859.6|2410
1654801800000|2022-06-09 19:10:00|1860.5|1860.2|1859.7|1859.4|1861.6|1861.3|1859.6|1859.3|1667
1654802100000|2022-06-09 19:15:00|1859.6|1859.3|1862.6|1862.3|1863.6|1863.3|1859.3|1859|2559
1654802400000|2022-06-09 19:20:00|1862.4|1862.1|1862.6|1862.3|1863.5|1863.2|1860.6|1860.3|904
1654802700000|2022-06-09 19:25:00|1862.7|1862.4|1858.5|1858.2|1862.9|1862.6|1858.4|1858.1|2215
1654803000000|2022-06-09 19:30:00|1858.4|1858.1|1856.6|1856.3|1859.6|1859.3|1856.6|1856.3|1908
1654803300000|2022-06-09 19:35:00|1856.5|1856.2|1856.7|1856.4|1858.1|1857.8|1855.9|1855.6|2057
1654803600000|2022-06-09 19:40:00|1856.5|1856.2|1853.2|1852.9|1856.5|1856.2|1852.8|1852.5|2384
1654803900000|2022-06-09 19:45:00|1853|1852.7|1851.4|1851.1|1854.4|1854.1|1849.7|1849.4|4314
1654804200000|2022-06-09 19:50:00|1850.2|1849.9|1852.4|1852.1|1853.8|1853.5|1849.5|1849.2|7733
1654804500000|2022-06-09 19:55:00|1852.6|1852.3|1849.4|1849.1|1853.2|1852.9|1848.9|1848.6|19663
1654804800000|2022-06-09 20:00:00|1849.2|1848.9|1848.3|1848|1850.7|1850.4|1847.8|1847.5|5418
1654805100000|2022-06-09 20:05:00|1848.4|1848.1|1848.8|1848.5|1850.2|1849.9|1848.4|1848.1|2138
1654805400000|2022-06-09 20:10:00|1848.9|1848.6|1850.8|1850.5|1850.9|1850.6|1848.9|1848.6|1473
1654805700000|2022-06-09 20:15:00|1850.9|1850.6|1849.3|1849|1850.9|1850.6|1849|1848.7|843
1654806000000|2022-06-09 20:20:00|1849.2|1848.9|1850.5|1850.2|1850.9|1850.6|1849.1|1848.8|389
1654806300000|2022-06-09 20:25:00|1850.6|1850.3|1851.5|1851.2|1851.5|1851.2|1850|1849.7|322
1654806600000|2022-06-09 20:30:00|1851.6|1851.3|1850.9|1850.6|1852|1851.7|1850.9|1850.6|686
1654806900000|2022-06-09 20:35:00|1851|1850.7|1850.7|1850.4|1851.3|1851|1850.4|1850.1|479
1654807200000|2022-06-09 20:40:00|1850.8|1850.5|1851.4|1851.1|1851.8|1851.5|1850.6|1850.3|419
1654807500000|2022-06-09 20:45:00|1851.5|1851.2|1852.6|1852.3|1852.7|1852.4|1851.4|1851.1|125
1654807800000|2022-06-09 20:50:00|1852.7|1852.4|1852.3|1852|1853|1852.7|1852|1851.7|190
1654808100000|2022-06-09 20:55:00|1852.4|1852.1|1854.1|1853.3|1854.1|1853.6|1852.1|1851.8|234
1654808400000|2022-06-09 21:00:00|1853.8|1853|1853.7|1852.9|1854.1|1853.3|1853.5|1852.7|1
1654808700000|2022-06-09 21:05:00|1853.6|1852.8|1853.6|1852.8|1853.9|1853.1|1853.5|1852.7|0
1654809000000|2022-06-09 21:10:00|1853.5|1852.7|1853.9|1853.1|1854.1|1853.3|1853.1|1852.3|0
1654809300000|2022-06-09 21:15:00|1854|1853.2|1853.9|1853.1|1854.4|1853.6|1853.6|1852.8|0
1654809600000|2022-06-09 21:20:00|1854|1853.2|1854|1853.2|1854|1853.2|1853.8|1853|0
1654809900000|2022-06-09 21:25:00|1854.1|1853.3|1854.1|1853.3|1854.3|1853.5|1854|1853.2|0
1654810200000|2022-06-09 21:30:00|1854|1853.2|1854.4|1853.6|1854.4|1853.6|1854|1853.2|0
1654810500000|2022-06-09 21:35:00|1854.5|1853.7|1854.4|1853.6|1854.5|1853.7|1854.3|1853.5|0
1654811400000|2022-06-09 21:50:00|1854.5|1853.7|1854.5|1853.7|1854.5|1853.7|1854.4|1853.6|0
1654811700000|2022-06-09 21:55:00|1854.4|1853.6|1855.1|1854.3|1855.3|1854.5|1854.3|1853.5|0
1654812000000|2022-06-09 22:00:00|1855.3|1854.5|1853.1|1852.8|1855.3|1854.5|1852.2|1851.9|285
1654812300000|2022-06-09 22:05:00|1853|1852.7|1852.1|1851.8|1853|1852.7|1852.1|1851.8|101
1654812600000|2022-06-09 22:10:00|1852|1851.7|1851.4|1851.1|1852.6|1852.3|1851.1|1850.8|106
1654812900000|2022-06-09 22:15:00|1851.3|1851|1851.8|1851.5|1852.1|1851.8|1851|1850.7|51
1654813200000|2022-06-09 22:20:00|1851.6|1851.3|1850.8|1850.5|1851.8|1851.5|1850.7|1850.4|36
1654813500000|2022-06-09 22:25:00|1850.9|1850.6|1851.2|1850.9|1851.6|1851.3|1850.9|1850.6|69
1654813800000|2022-06-09 22:30:00|1851.4|1851.1|1851.6|1851.3|1852|1851.7|1851.2|1850.9|10
1654814100000|2022-06-09 22:35:00|1852|1851.7|1851.9|1851.6|1852|1851.7|1851.9|1851.6|8
1654814400000|2022-06-09 22:40:00|1852|1851.7|1851.6|1851.3|1852|1851.7|1851.6|1851.3|0
1654814700000|2022-06-09 22:45:00|1851.7|1851.4|1852.4|1852.1|1852.4|1852.1|1851.7|1851.4|15
1654815000000|2022-06-09 22:50:00|1852.3|1852|1851.3|1851|1852.7|1852.4|1851.2|1850.9|8
1654815300000|2022-06-09 22:55:00|1851.2|1850.9|1851.7|1851.4|1851.8|1851.5|1851.2|1850.9|23
1654815600000|2022-06-09 23:00:00|1851.8|1851.5|1851.7|1851.4|1852|1851.7|1851.2|1850.9|10
1654815900000|2022-06-09 23:05:00|1851.6|1851.3|1851.8|1851.5|1851.8|1851.5|1851.4|1851.1|6
1654816200000|2022-06-09 23:10:00|1851.7|1851.4|1852|1851.7|1852.1|1851.8|1851.5|1851.2|5
1654816500000|2022-06-09 23:15:00|1852.1|1851.8|1852.7|1852.4|1852.7|1852.4|1851.8|1851.5|16
1654816800000|2022-06-09 23:20:00|1852.9|1852.6|1853.1|1852.8|1853.5|1853.2|1852.9|1852.6|66
1654817100000|2022-06-09 23:25:00|1853.2|1852.9|1852.3|1852|1853.2|1852.9|1852.1|1851.8|61
1654817400000|2022-06-09 23:30:00|1852.4|1852.1|1852.6|1852.3|1853.2|1852.9|1852.2|1851.9|67
1654817700000|2022-06-09 23:35:00|1852.5|1852.2|1852.9|1852.6|1853.1|1852.8|1852.2|1851.9|149
1654818000000|2022-06-09 23:40:00|1852.8|1852.5|1852.9|1852.6|1853.7|1853.4|1852.7|1852.4|55
1654818300000|2022-06-09 23:45:00|1852.8|1852.5|1852.6|1852.3|1852.8|1852.5|1851.9|1851.6|43
1654818600000|2022-06-09 23:50:00|1852.5|1852.2|1851.9|1851.6|1853.8|1853.5|1851.8|1851.5|91
1654818900000|2022-06-09 23:55:00|1852|1851.7|1852|1851.7|1852.2|1851.9|1851.9|1851.6|84
1654819200000|2022-06-10 00:00:00|1852.3|1852|1852.9|1852.6|1853|1852.7|1850.8|1850.5|143
1654819500000|2022-06-10 00:05:00|1852.8|1852.5|1850.7|1850.4|1853.1|1852.8|1850.7|1850.4|55
1654819800000|2022-06-10 00:10:00|1850.8|1850.5|1849.1|1848.8|1850.8|1850.5|1848.2|1847.9|126
1654820100000|2022-06-10 00:15:00|1849.2|1848.9|1848.8|1848.5|1849.5|1849.2|1848.3|1848|23
1654820400000|2022-06-10 00:20:00|1848.5|1848.2|1848.5|1848.2|1850|1849.7|1848.3|1848|18
1654820700000|2022-06-10 00:25:00|1848|1847.7|1848.8|1848.5|1849.8|1849.5|1848|1847.7|49
1654821000000|2022-06-10 00:30:00|1848.7|1848.4|1850.1|1849.8|1850.3|1850|1848.3|1848|50
1654821300000|2022-06-10 00:35:00|1850|1849.7|1850.3|1850|1850.4|1850.1|1849.6|1849.3|3
1654821600000|2022-06-10 00:40:00|1850.2|1849.9|1850.4|1850.1|1850.8|1850.5|1849.9|1849.6|7
1654821900000|2022-06-10 00:45:00|1850.3|1850|1849.8|1849.5|1850.8|1850.5|1849.7|1849.4|12
1654822200000|2022-06-10 00:50:00|1849.9|1849.6|1849.4|1849.1|1850.1|1849.8|1849.2|1848.9|16
1654822500000|2022-06-10 00:55:00|1849.5|1849.2|1849.2|1848.9|1849.6|1849.3|1848.6|1848.3|54
1654822800000|2022-06-10 01:00:00|1849.3|1849|1849.9|1849.6|1850.3|1850|1848.6|1848.3|14
1654823100000|2022-06-10 01:05:00|1849.8|1849.5|1849.9|1849.6|1850.1|1849.8|1849.1|1848.8|6
1654823400000|2022-06-10 01:10:00|1849.8|1849.5|1850|1849.7|1850.3|1850|1849|1848.7|29
1654823700000|2022-06-10 01:15:00|1849.9|1849.6|1849.7|1849.4|1850.3|1850|1849.3|1849|15
1654824000000|2022-06-10 01:20:00|1849.8|1849.5|1848.3|1848|1850.1|1849.8|1848|1847.7|36
1654824300000|2022-06-10 01:25:00|1848.2|1847.9|1849.5|1849.2|1849.6|1849.3|1848.2|1847.9|3
1654824600000|2022-06-10 01:30:00|1849.6|1849.3|1850.2|1849.9|1850.5|1850.2|1849.1|1848.8|41
1654824900000|2022-06-10 01:35:00|1850.1|1849.8|1850.4|1850.1|1850.8|1850.5|1850|1849.7|27
1654825200000|2022-06-10 01:40:00|1850.2|1849.9|1849.9|1849.6|1850.5|1850.2|1849.5|1849.2|5
1654825500000|2022-06-10 01:45:00|1850|1849.7|1849.4|1849.1|1850.1|1849.8|1848.9|1848.6|12
1654825800000|2022-06-10 01:50:00|1849.5|1849.2|1849.4|1849.1|1850|1849.7|1848.9|1848.6|16
1654826100000|2022-06-10 01:55:00|1849.5|1849.2|1849.4|1849.1|1850.3|1850|1849.2|1848.9|4
1654826400000|2022-06-10 02:00:00|1849.5|1849.2|1850|1849.7|1850.3|1850|1849.2|1848.9|1
1654826700000|2022-06-10 02:05:00|1849.9|1849.6|1849.3|1849|1850.2|1849.9|1849.1|1848.8|23
1654827000000|2022-06-10 02:10:00|1849.4|1849.1|1849.4|1849.1|1849.7|1849.4|1849|1848.7|15
1654827300000|2022-06-10 02:15:00|1849.3|1849|1849.5|1849.2|1849.7|1849.4|1848.9|1848.6|30
1654827600000|2022-06-10 02:20:00|1849.6|1849.3|1850|1849.7|1850.1|1849.8|1849.3|1849|35
1654827900000|2022-06-10 02:25:00|1850.1|1849.8|1851.2|1850.9|1851.2|1850.9|1849.9|1849.6|16
1654828200000|2022-06-10 02:30:00|1851|1850.7|1851.6|1851.3|1851.6|1851.3|1850.6|1850.3|20
1654828500000|2022-06-10 02:35:00|1851.7|1851.4|1851.2|1850.9|1851.7|1851.4|1851|1850.7|9
1654828800000|2022-06-10 02:40:00|1851.3|1851|1850.8|1850.5|1851.3|1851|1850.5|1850.2|11
1654829100000|2022-06-10 02:45:00|1850.7|1850.4|1850.9|1850.6|1851|1850.7|1850.4|1850.1|8
1654829400000|2022-06-10 02:50:00|1850.8|1850.5|1851.2|1850.9|1851.4|1851.1|1850.7|1850.4|4
1654829700000|2022-06-10 02:55:00|1851.1|1850.8|1851|1850.7|1851.2|1850.9|1850.8|1850.5|0
1654830000000|2022-06-10 03:00:00|1851.1|1850.8|1853.2|1852.9|1853.3|1853|1851.1|1850.8|29
1654830300000|2022-06-10 03:05:00|1853.3|1853|1853.5|1853.2|1853.6|1853.3|1852.8|1852.5|19
1654830600000|2022-06-10 03:10:00|1853.6|1853.3|1854.8|1854.5|1854.9|1854.6|1853.6|1853.3|150
1654830900000|2022-06-10 03:15:00|1854.9|1854.6|1854.8|1854.5|1854.9|1854.6|1854.5|1854.2|18
1654831200000|2022-06-10 03:20:00|1855.1|1854.8|1854.8|1854.5|1855.4|1855.1|1854.8|1854.5|9
1654831500000|2022-06-10 03:25:00|1854.9|1854.6|1855.3|1855|1855.3|1855|1854.7|1854.4|37
1654831800000|2022-06-10 03:30:00|1855.4|1855.1|1854.6|1854.3|1855.5|1855.2|1854.4|1854.1|21
1654832100000|2022-06-10 03:35:00|1854.7|1854.4|1854.6|1854.3|1854.7|1854.4|1854.3|1854|4
1654832400000|2022-06-10 03:40:00|1854.4|1854.1|1854.6|1854.3|1854.6|1854.3|1854.1|1853.8|24
1654832700000|2022-06-10 03:45:00|1854.7|1854.4|1854.6|1854.3|1854.9|1854.6|1854.3|1854|20
1654833000000|2022-06-10 03:50:00|1854.7|1854.4|1854|1853.7|1854.8|1854.5|1853.9|1853.6|26
1654833300000|2022-06-10 03:55:00|1853.9|1853.6|1853.8|1853.5|1853.9|1853.6|1853.6|1853.3|5
1654833600000|2022-06-10 04:00:00|1853.7|1853.4|1853.4|1853.1|1853.8|1853.5|1853.3|1853|8
1654833900000|2022-06-10 04:05:00|1853.3|1853|1853.1|1852.8|1853.3|1853|1852.9|1852.6|10
1654834200000|2022-06-10 04:10:00|1853.2|1852.9|1853.1|1852.8|1853.3|1853|1852.6|1852.3|11
1654834500000|2022-06-10 04:15:00|1853|1852.7|1852.5|1852.2|1853|1852.7|1852.5|1852.2|5
1654834800000|2022-06-10 04:20:00|1852.6|1852.3|1852.7|1852.4|1852.8|1852.5|1852.6|1852.3|7
1654835100000|2022-06-10 04:25:00|1852.6|1852.3|1851.7|1851.4|1852.7|1852.4|1851.6|1851.3|29
1654835400000|2022-06-10 04:30:00|1851.6|1851.3|1850.9|1850.6|1851.6|1851.3|1850.7|1850.4|51
1654835700000|2022-06-10 04:35:00|1850.8|1850.5|1849.8|1849.5|1850.9|1850.6|1849.8|1849.5|49
1654836000000|2022-06-10 04:40:00|1849.7|1849.4|1850.3|1850|1850.7|1850.4|1849.6|1849.3|21
1654836300000|2022-06-10 04:45:00|1850.4|1850.1|1850.5|1850.2|1850.6|1850.3|1850.1|1849.8|6
1654836600000|2022-06-10 04:50:00|1850.4|1850.1|1850.5|1850.2|1850.6|1850.3|1850.2|1849.9|2
1654836900000|2022-06-10 04:55:00|1850.6|1850.3|1850.5|1850.2|1850.7|1850.4|1850.3|1850|3
1654837200000|2022-06-10 05:00:00|1850.8|1850.5|1852|1851.7|1852|1851.7|1850.3|1850|78
1654837500000|2022-06-10 05:05:00|1852.1|1851.8|1851.4|1851.1|1852.3|1852|1851.4|1851.1|26
1654837800000|2022-06-10 05:10:00|1851.5|1851.2|1852.3|1852|1852.3|1852|1851.4|1851.1|17
1654838100000|2022-06-10 05:15:00|1852.2|1851.9|1854|1853.7|1854.3|1854|1852.2|1851.9|53
1654838400000|2022-06-10 05:20:00|1853.9|1853.6|1853.3|1853|1854.1|1853.8|1853.3|1853|43
1654838700000|2022-06-10 05:25:00|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1852.8|1852.5|13
1654839000000|2022-06-10 05:30:00|1853.5|1853.2|1853.6|1853.3|1854.6|1854.3|1853.1|1852.8|102
1654839300000|2022-06-10 05:35:00|1853.5|1853.2|1853.7|1853.4|1853.9|1853.6|1853.1|1852.8|14
1654839600000|2022-06-10 05:40:00|1853.6|1853.3|1853.4|1853.1|1854|1853.7|1853.3|1853|4
1654839900000|2022-06-10 05:45:00|1853.3|1853|1852.6|1852.3|1853.3|1853|1852.4|1852.1|89
1654840200000|2022-06-10 05:50:00|1852.5|1852.2|1851.6|1851.3|1852.5|1852.2|1851.2|1850.9|56
1654840500000|2022-06-10 05:55:00|1851.8|1851.5|1851.7|1851.4|1852.2|1851.9|1851.5|1851.2|38
1654840800000|2022-06-10 06:00:00|1851.6|1851.3|1853.7|1853.4|1854.3|1854|1851.5|1851.2|109
1654841100000|2022-06-10 06:05:00|1853.6|1853.3|1854.6|1854.3|1854.6|1854.3|1852.7|1852.4|51
1654841400000|2022-06-10 06:10:00|1854.5|1854.2|1855.4|1855.1|1855.6|1855.3|1854|1853.7|45
1654841700000|2022-06-10 06:15:00|1855.5|1855.2|1854.3|1854|1855.6|1855.3|1854.2|1853.9|56
1654842000000|2022-06-10 06:20:00|1854.6|1854.3|1854.4|1854.1|1854.7|1854.4|1853.3|1853|72
1654842300000|2022-06-10 06:25:00|1854.3|1854|1854.9|1854.6|1855.4|1855.1|1853.8|1853.5|28
1654842600000|2022-06-10 06:30:00|1855|1854.7|1854.2|1853.9|1855.1|1854.8|1854.1|1853.8|16
1654842900000|2022-06-10 06:35:00|1854|1853.7|1853.3|1853|1854.2|1853.9|1853.1|1852.8|9
1654843200000|2022-06-10 06:40:00|1853.2|1852.9|1853.8|1853.5|1854.4|1854.1|1853.1|1852.8|31
1654843500000|2022-06-10 06:45:00|1853.9|1853.6|1852.9|1852.6|1854.1|1853.8|1852.7|1852.4|21
1654843800000|2022-06-10 06:50:00|1852.8|1852.5|1854|1853.7|1854.3|1854|1852.8|1852.5|217
1654844100000|2022-06-10 06:55:00|1854.2|1853.9|1854.8|1854.5|1854.9|1854.6|1853.4|1853.1|15
1654844400000|2022-06-10 07:00:00|1854.6|1854.3|1853.6|1853.3|1855.8|1855.5|1853.4|1853.1|132
1654844700000|2022-06-10 07:05:00|1853.4|1853.1|1850.3|1850|1854.2|1853.9|1850.3|1850|327
1654845000000|2022-06-10 07:10:00|1850.1|1849.8|1849.4|1849.1|1850.7|1850.4|1848.5|1848.2|163
1654845300000|2022-06-10 07:15:00|1849.3|1849|1849.8|1849.5|1851.4|1851.1|1848.7|1848.4|724
1654845600000|2022-06-10 07:20:00|1849.7|1849.4|1845.8|1845.5|1849.7|1849.4|1845.8|1845.5|107
1654845900000|2022-06-10 07:25:00|1846|1845.7|1845.1|1844.8|1846.4|1846.1|1845.1|1844.8|172
1654846200000|2022-06-10 07:30:00|1845.2|1844.9|1846.8|1846.5|1847.8|1847.5|1845|1844.7|224
1654846500000|2022-06-10 07:35:00|1847|1846.7|1850.4|1850.1|1850.7|1850.4|1847|1846.7|378
1654846800000|2022-06-10 07:40:00|1850.3|1850|1848.6|1848.3|1850.6|1850.3|1848.6|1848.3|756
1654847100000|2022-06-10 07:45:00|1848.5|1848.2|1847.2|1846.9|1851.2|1850.9|1846.8|1846.5|191
1654847400000|2022-06-10 07:50:00|1847|1846.7|1846.9|1846.6|1848.9|1848.6|1846.7|1846.4|27
1654847700000|2022-06-10 07:55:00|1847|1846.7|1846.4|1846.1|1849.8|1849.5|1846.4|1846.1|130
1654848000000|2022-06-10 08:00:00|1846.3|1846|1849.9|1849.6|1850.5|1850.2|1845.4|1845.1|388
1654848300000|2022-06-10 08:05:00|1849.8|1849.5|1851.3|1851|1851.7|1851.4|1848.9|1848.6|168
1654848600000|2022-06-10 08:10:00|1851.2|1850.9|1852.5|1852.2|1853.5|1853.2|1850.9|1850.6|154
1654848900000|2022-06-10 08:15:00|1852.6|1852.3|1852.8|1852.5|1853.5|1853.2|1852.1|1851.8|75
1654849200000|2022-06-10 08:20:00|1852.7|1852.4|1852|1851.7|1852.7|1852.4|1851.9|1851.6|203
1654849500000|2022-06-10 08:25:00|1851.8|1851.5|1851.6|1851.3|1853.2|1852.9|1851.1|1850.8|151
1654849800000|2022-06-10 08:30:00|1851.7|1851.4|1850.4|1850.1|1852.9|1852.6|1850|1849.7|444
1654850100000|2022-06-10 08:35:00|1850.3|1850|1850.1|1849.8|1850.4|1850.1|1848.4|1848.1|136
1654850400000|2022-06-10 08:40:00|1850|1849.7|1850.5|1850.2|1850.6|1850.3|1849.4|1849.1|18
1654850700000|2022-06-10 08:45:00|1850.4|1850.1|1851.8|1851.5|1852.1|1851.8|1850.3|1850|127
1654851000000|2022-06-10 08:50:00|1851.9|1851.6|1847.9|1847.6|1851.9|1851.6|1847.7|1847.4|558
1654851300000|2022-06-10 08:55:00|1848.2|1847.9|1847.5|1847.2|1848.6|1848.3|1847|1846.7|94
1654851600000|2022-06-10 09:00:00|1847.4|1847.1|1849|1848.7|1850|1849.7|1847.2|1846.9|73
1654851900000|2022-06-10 09:05:00|1848.9|1848.6|1849.2|1848.9|1850.1|1849.8|1848.9|1848.6|31
1654852200000|2022-06-10 09:10:00|1849.1|1848.8|1849.8|1849.5|1850.5|1850.2|1848.5|1848.2|38
1654852500000|2022-06-10 09:15:00|1849.9|1849.6|1848.8|1848.5|1850.7|1850.4|1848.8|1848.5|68
1654852800000|2022-06-10 09:20:00|1848.7|1848.4|1848.3|1848|1849.4|1849.1|1848|1847.7|44
1654853100000|2022-06-10 09:25:00|1848.4|1848.1|1850|1849.7|1850.1|1849.8|1847.6|1847.3|43
1654853400000|2022-06-10 09:30:00|1850.1|1849.8|1850.1|1849.8|1850.3|1850|1849.7|1849.4|22
1654853700000|2022-06-10 09:35:00|1850.2|1849.9|1849.5|1849.2|1850.3|1850|1848.7|1848.4|160
1654854000000|2022-06-10 09:40:00|1849.3|1849|1851.6|1851.3|1851.6|1851.3|1848.7|1848.4|513
1654854300000|2022-06-10 09:45:00|1851.3|1851|1848.4|1848.1|1851.6|1851.3|1848.4|1848.1|120
1654854600000|2022-06-10 09:50:00|1848.5|1848.2|1847.3|1847|1848.7|1848.4|1847.3|1847|93
1654854900000|2022-06-10 09:55:00|1847.2|1846.9|1847.9|1847.6|1848|1847.7|1846.8|1846.5|54
1654855200000|2022-06-10 10:00:00|1848|1847.7|1847.6|1847.3|1849.3|1849|1846.9|1846.6|175
1654855500000|2022-06-10 10:05:00|1847.4|1847.1|1846.9|1846.6|1848.2|1847.9|1846.4|1846.1|41
1654855800000|2022-06-10 10:10:00|1847|1846.7|1847|1846.7|1847.4|1847.1|1845.8|1845.5|88
1654856100000|2022-06-10 10:15:00|1846.9|1846.6|1847.3|1847|1848.4|1848.1|1846.8|1846.5|105
1654856400000|2022-06-10 10:20:00|1847.2|1846.9|1845.7|1845.4|1849|1848.7|1845.5|1845.2|1007
1654856700000|2022-06-10 10:25:00|1845.8|1845.5|1844.8|1844.5|1846.2|1845.9|1844.8|1844.5|222
1654857000000|2022-06-10 10:30:00|1844.9|1844.6|1845.9|1845.6|1846.8|1846.5|1844.5|1844.2|295
1654857300000|2022-06-10 10:35:00|1846|1845.7|1846.7|1846.4|1847.3|1847|1845.9|1845.6|68
1654857600000|2022-06-10 10:40:00|1846.8|1846.5|1845.9|1845.6|1846.9|1846.6|1845.8|1845.5|71
1654857900000|2022-06-10 10:45:00|1845.8|1845.5|1845.8|1845.5|1847.1|1846.8|1845.7|1845.4|73
1654858200000|2022-06-10 10:50:00|1845.9|1845.6|1846.8|1846.5|1847.1|1846.8|1845.4|1845.1|57
1654858500000|2022-06-10 10:55:00|1846.6|1846.3|1847.2|1846.9|1847.2|1846.9|1844.6|1844.3|51
1654858800000|2022-06-10 11:00:00|1847.1|1846.8|1845.9|1845.6|1847.6|1847.3|1845.8|1845.5|44
1654859100000|2022-06-10 11:05:00|1846|1845.7|1847.6|1847.3|1848.1|1847.8|1846|1845.7|69
1654859400000|2022-06-10 11:10:00|1847.7|1847.4|1847.3|1847|1848.4|1848.1|1846.5|1846.2|250
1654859700000|2022-06-10 11:15:00|1847.4|1847.1|1845.9|1845.6|1847.6|1847.3|1845.8|1845.5|51
1654860000000|2022-06-10 11:20:00|1845.8|1845.5|1846.7|1846.4|1847.5|1847.2|1845.7|1845.4|185
1654860300000|2022-06-10 11:25:00|1846.8|1846.5|1847.6|1847.3|1847.9|1847.6|1846.4|1846.1|600
1654860600000|2022-06-10 11:30:00|1847.5|1847.2|1849.6|1849.3|1850.4|1850.1|1847.2|1846.9|1320
1654860900000|2022-06-10 11:35:00|1849.5|1849.2|1848.6|1848.3|1851.9|1851.6|1848.3|1848|337
1654861200000|2022-06-10 11:40:00|1848.5|1848.2|1848.9|1848.6|1849.4|1849.1|1848.2|1847.9|86
1654861500000|2022-06-10 11:45:00|1849|1848.7|1847.9|1847.6|1849.7|1849.4|1847.6|1847.3|162
1654861800000|2022-06-10 11:50:00|1847.8|1847.5|1847.9|1847.6|1848.4|1848.1|1847.4|1847.1|107
1654862100000|2022-06-10 11:55:00|1847.8|1847.5|1847.3|1847|1849.2|1848.9|1847.2|1846.9|278
1654862400000|2022-06-10 12:00:00|1847.4|1847.1|1848.1|1847.8|1850.1|1849.8|1847.4|1847.1|174
1654862700000|2022-06-10 12:05:00|1848.2|1847.9|1850|1849.7|1850|1849.7|1848.2|1847.9|389
1654863000000|2022-06-10 12:10:00|1850.3|1850|1850.9|1850.6|1851|1850.7|1849.7|1849.4|971
1654863300000|2022-06-10 12:15:00|1851|1850.7|1850.7|1850.4|1851.5|1851.2|1850.1|1849.8|1719
1654863600000|2022-06-10 12:20:00|1850.8|1850.5|1850.1|1849.8|1851.2|1850.9|1849.2|1848.9|269
1654863900000|2022-06-10 12:25:00|1850.2|1849.9|1850|1849.7|1852.5|1852.2|1850|1849.7|1594
1654864200000|2022-06-10 12:30:00|1850.3|1850|1825.8|1825.5|1850.3|1850|1824.1|1823.8|8305
1654864500000|2022-06-10 12:35:00|1825.9|1825.6|1833.3|1833|1833.7|1833.4|1823.8|1823.5|2739
1654864800000|2022-06-10 12:40:00|1833.4|1833.1|1830.6|1830.3|1837.2|1836.9|1830.4|1830.1|2060
1654865100000|2022-06-10 12:45:00|1830.7|1830.4|1827.1|1826.8|1833.5|1833.2|1827.1|1826.8|999
1654865400000|2022-06-10 12:50:00|1827.2|1826.9|1826.2|1825.9|1827.8|1827.5|1824.8|1824.5|1587
1654865700000|2022-06-10 12:55:00|1826.3|1826|1819.5|1819.2|1827.1|1826.8|1819.5|1819.2|1509
1654866000000|2022-06-10 13:00:00|1819.6|1819.3|1825.8|1825.5|1827|1826.7|1819.3|1819|738
1654866300000|2022-06-10 13:05:00|1825.7|1825.4|1822.3|1822|1827|1826.7|1821.5|1821.2|683
1654866600000|2022-06-10 13:10:00|1822.5|1822.2|1822.5|1822.2|1824.6|1824.3|1821.9|1821.6|1191
1654866900000|2022-06-10 13:15:00|1822.6|1822.3|1820.9|1820.6|1823.4|1823.1|1820.5|1820.2|2448
1654867200000|2022-06-10 13:20:00|1821.1|1820.8|1817.6|1817.3|1823|1822.7|1817|1816.7|1807
1654867500000|2022-06-10 13:25:00|1817.7|1817.4|1818.7|1818.4|1819.8|1819.5|1817.3|1817|1978
1654867800000|2022-06-10 13:30:00|1818.6|1818.3|1817|1816.7|1823.6|1823.3|1814.4|1814.1|6528
1654868100000|2022-06-10 13:35:00|1817.1|1816.8|1821.2|1820.9|1824.4|1824.1|1816|1815.7|7323
1654868400000|2022-06-10 13:40:00|1821.1|1820.8|1828.5|1828.2|1828.6|1828.3|1820.5|1820.2|3293
1654868700000|2022-06-10 13:45:00|1828.6|1828.3|1821.9|1821.6|1828.8|1828.5|1821.6|1821.3|5238
1654869000000|2022-06-10 13:50:00|1821.8|1821.5|1821.4|1821.1|1824.4|1824.1|1819.2|1818.9|3310
1654869300000|2022-06-10 13:55:00|1820.9|1820.6|1819.4|1819.1|1822.1|1821.8|1817.9|1817.6|5223
1654869600000|2022-06-10 14:00:00|1818.1|1817.8|1810.1|1809.8|1818.6|1818.3|1807.5|1807.2|2979
1654869900000|2022-06-10 14:05:00|1809.9|1809.6|1806.1|1805.8|1812.7|1812.4|1806.1|1805.8|6056
1654870200000|2022-06-10 14:10:00|1806.2|1805.9|1804.8|1804.5|1807.9|1807.6|1802.5|1802.2|1358
1654870500000|2022-06-10 14:15:00|1804.9|1804.6|1803.5|1803.2|1806.7|1806.4|1802.6|1802.3|1532
1654870800000|2022-06-10 14:20:00|1803.4|1803.1|1801.1|1800.8|1804.3|1804|1799.5|1799.2|3119
1654871100000|2022-06-10 14:25:00|1801|1800.7|1799|1798.7|1805.5|1805.2|1798.9|1798.6|2154
1654871400000|2022-06-10 14:30:00|1798.9|1798.6|1801.3|1801|1802.5|1802.2|1798.3|1798|3981
1654871700000|2022-06-10 14:35:00|1801.4|1801.1|1805.7|1805.4|1806.3|1806|1800.9|1800.6|2664
1654872000000|2022-06-10 14:40:00|1805.5|1805.2|1807.6|1807.3|1808.2|1807.9|1803|1802.7|2288
1654872300000|2022-06-10 14:45:00|1807.5|1807.2|1808.3|1808|1809.2|1808.9|1805.4|1805.1|1604
1654872600000|2022-06-10 14:50:00|1808.2|1807.9|1807.1|1806.8|1812.1|1811.8|1805.9|1805.6|2601
1654872900000|2022-06-10 14:55:00|1807|1806.7|1801.4|1801.1|1808.3|1808|1801.4|1801.1|1650
1654873200000|2022-06-10 15:00:00|1801.3|1801|1800.3|1800|1802.4|1802.1|1798.6|1798.3|1400
1654873500000|2022-06-10 15:05:00|1800.4|1800.1|1797.8|1797.5|1800.4|1800.1|1797.2|1796.9|9923
1654873800000|2022-06-10 15:10:00|1797.7|1797.4|1797|1796.7|1798.7|1798.4|1795.8|1795.5|3022
1654874100000|2022-06-10 15:15:00|1796.9|1796.6|1799.8|1799.5|1800.4|1800.1|1795.3|1795|6847
1654874400000|2022-06-10 15:20:00|1799.9|1799.6|1796.8|1796.5|1801.7|1801.4|1796.8|1796.5|3297
1654874700000|2022-06-10 15:25:00|1796.9|1796.6|1795.9|1795.6|1797.4|1797.1|1793.9|1793.6|1556
1654875000000|2022-06-10 15:30:00|1796|1795.7|1795|1794.7|1797.4|1797.1|1793.2|1792.9|7084
1654875300000|2022-06-10 15:35:00|1795.1|1794.8|1792.4|1792.1|1795.4|1795.1|1792.4|1792.1|1909
1654875600000|2022-06-10 15:40:00|1792.3|1792|1796.4|1796.1|1796.7|1796.4|1792|1791.7|1630
1654875900000|2022-06-10 15:45:00|1796|1795.7|1792.3|1792|1798.6|1798.3|1792.3|1792|1466
1654876200000|2022-06-10 15:50:00|1792.2|1791.9|1794.2|1793.9|1795.7|1795.4|1791.6|1791.3|1782
1654876500000|2022-06-10 15:55:00|1793.9|1793.6|1797.9|1797.6|1799.8|1799.5|1792.6|1792.3|1396
1654876800000|2022-06-10 16:00:00|1798|1797.7|1798.2|1797.9|1799.9|1799.6|1796.9|1796.6|1558
1654877100000|2022-06-10 16:05:00|1798.3|1798|1801.2|1800.9|1802.6|1802.3|1798.3|1798|2403
1654877400000|2022-06-10 16:10:00|1801.1|1800.8|1794.8|1794.5|1801.1|1800.8|1794.6|1794.3|1885
1654877700000|2022-06-10 16:15:00|1794.4|1794.1|1793.2|1792.9|1794.5|1794.2|1791.4|1791.1|1187
1654878000000|2022-06-10 16:20:00|1793.1|1792.8|1793.1|1792.8|1796.8|1796.5|1792.8|1792.5|1049
1654878300000|2022-06-10 16:25:00|1792.7|1792.4|1792.9|1792.6|1793.3|1793|1789.8|1789.5|1744
1654878600000|2022-06-10 16:30:00|1793|1792.7|1792.4|1792.1|1795.1|1794.8|1791.4|1791.1|3215
1654878900000|2022-06-10 16:35:00|1792.3|1792|1794.3|1794|1794.7|1794.4|1791.8|1791.5|683
1654879200000|2022-06-10 16:40:00|1794.4|1794.1|1796.4|1796.1|1797.8|1797.5|1793.5|1793.2|1752
1654879500000|2022-06-10 16:45:00|1796.5|1796.2|1793.9|1793.6|1796.9|1796.6|1793.1|1792.8|833
1654879800000|2022-06-10 16:50:00|1793.3|1793|1791.1|1790.8|1793.7|1793.4|1790.2|1789.9|1280
1654880100000|2022-06-10 16:55:00|1791|1790.7|1793.5|1793.2|1793.9|1793.6|1789.7|1789.4|733
1654880400000|2022-06-10 17:00:00|1793.4|1793.1|1791.6|1791.3|1794.1|1793.8|1789.5|1789.2|777
1654880700000|2022-06-10 17:05:00|1791.5|1791.2|1793.8|1793.5|1793.8|1793.5|1789.7|1789.4|4292
1654881000000|2022-06-10 17:10:00|1793.7|1793.4|1791.3|1791|1794.3|1794|1790.3|1790|1509
1654881300000|2022-06-10 17:15:00|1791.2|1790.9|1794.5|1794.2|1794.6|1794.3|1790.8|1790.5|3476
1654881600000|2022-06-10 17:20:00|1794.4|1794.1|1795.2|1794.9|1795.7|1795.4|1793.6|1793.3|728
1654881900000|2022-06-10 17:25:00|1795.1|1794.8|1798.3|1798|1798.3|1798|1794.6|1794.3|815
1654882200000|2022-06-10 17:30:00|1798.4|1798.1|1794.5|1794.2|1798.4|1798.1|1793|1792.7|3893
1654882500000|2022-06-10 17:35:00|1794.6|1794.3|1799.6|1799.3|1799.6|1799.3|1794.6|1794.3|2433
1654882800000|2022-06-10 17:40:00|1799.5|1799.2|1797.9|1797.6|1799.9|1799.6|1797|1796.7|1094
1654883100000|2022-06-10 17:45:00|1798|1797.7|1801.5|1801.2|1801.8|1801.5|1796.4|1796.1|2506
1654883400000|2022-06-10 17:50:00|1801.6|1801.3|1798.1|1797.8|1803.3|1803|1797.8|1797.5|3971
1654883700000|2022-06-10 17:55:00|1797.6|1797.3|1796.8|1796.5|1798.3|1798|1795.2|1794.9|1844
1654884000000|2022-06-10 18:00:00|1796.9|1796.6|1793.3|1793|1797.4|1797.1|1792.9|1792.6|2128
1654884300000|2022-06-10 18:05:00|1793.2|1792.9|1796.5|1796.2|1797|1796.7|1793.2|1792.9|2605
1654884600000|2022-06-10 18:10:00|1796.4|1796.1|1796.3|1796|1797.8|1797.5|1795.3|1795|2304
1654884900000|2022-06-10 18:15:00|1796.4|1796.1|1800|1799.7|1801.2|1800.9|1795.8|1795.5|1680
1654885200000|2022-06-10 18:20:00|1800.5|1800.2|1801.3|1801|1801.9|1801.6|1799.8|1799.5|3936
1654885500000|2022-06-10 18:25:00|1801.7|1801.4|1797.8|1797.5|1801.9|1801.6|1796.2|1795.9|1589
1654885800000|2022-06-10 18:30:00|1797.9|1797.6|1800.2|1799.9|1801.3|1801|1797.9|1797.6|1857
1654886100000|2022-06-10 18:35:00|1800.1|1799.8|1797.8|1797.5|1800.2|1799.9|1797.8|1797.5|899
1654886400000|2022-06-10 18:40:00|1797.7|1797.4|1796.5|1796.2|1797.8|1797.5|1795.2|1794.9|1293
1654886700000|2022-06-10 18:45:00|1796.4|1796.1|1801.6|1801.3|1801.6|1801.3|1796.1|1795.8|1069
1654887000000|2022-06-10 18:50:00|1801.5|1801.2|1801.7|1801.4|1802|1801.7|1799.5|1799.2|1536
1654887300000|2022-06-10 18:55:00|1802|1801.7|1803.8|1803.5|1805.4|1805.1|1800.2|1799.9|2676
1654887600000|2022-06-10 19:00:00|1804.1|1803.8|1800.7|1800.4|1805.9|1805.6|1799.7|1799.4|1321
1654887900000|2022-06-10 19:05:00|1800.5|1800.2|1801|1800.7|1801.9|1801.6|1798.2|1797.9|1510
1654888200000|2022-06-10 19:10:00|1801.2|1800.9|1804.4|1804.1|1805.2|1804.9|1800.8|1800.5|1327
1654888500000|2022-06-10 19:15:00|1804.2|1803.9|1807.7|1807.4|1807.9|1807.6|1804|1803.7|2122
1654888800000|2022-06-10 19:20:00|1807.8|1807.5|1807.7|1807.4|1808.1|1807.8|1802.7|1802.4|1306
1654889100000|2022-06-10 19:25:00|1808|1807.7|1808.5|1808.2|1812.8|1812.5|1807.6|1807.3|2460
1654889400000|2022-06-10 19:30:00|1808.4|1808.1|1803.8|1803.5|1808.4|1808.1|1803.5|1803.2|3091
1654889700000|2022-06-10 19:35:00|1803.9|1803.6|1806.5|1806.2|1808.6|1808.3|1802.8|1802.5|1639
1654890000000|2022-06-10 19:40:00|1806.4|1806.1|1804.2|1803.9|1808.2|1807.9|1802.8|1802.5|1656
1654890300000|2022-06-10 19:45:00|1803.9|1803.6|1798.7|1798.4|1804.6|1804.3|1798.7|1798.4|1344
1654890600000|2022-06-10 19:50:00|1798.4|1798.1|1801.4|1801.1|1803|1802.7|1797.7|1797.4|3100
1654890900000|2022-06-10 19:55:00|1801.3|1801|1798.9|1798.6|1802.8|1802.5|1798.9|1798.6|8580
1654891200000|2022-06-10 20:00:00|1799.3|1799|1803.4|1803.1|1803.5|1803.2|1797.4|1797.1|3340
1654891500000|2022-06-10 20:05:00|1803.2|1802.9|1802.7|1802.4|1803.5|1803.2|1801.2|1800.9|900
1654891800000|2022-06-10 20:10:00|1802.6|1802.3|1804.5|1804.2|1804.8|1804.5|1801.9|1801.6|1159
1654892100000|2022-06-10 20:15:00|1804.6|1804.3|1804.2|1803.9|1805.2|1804.9|1803.6|1803.3|402
1654892400000|2022-06-10 20:20:00|1804.1|1803.8|1804.7|1804.4|1805.5|1805.2|1803.1|1802.8|305
1654892700000|2022-06-10 20:25:00|1805.1|1804.8|1804.8|1804.5|1805.8|1805.5|1804.3|1804|196
1654893000000|2022-06-10 20:30:00|1804.9|1804.6|1804.9|1804.6|1805.1|1804.8|1803.8|1803.5|235
1654893300000|2022-06-10 20:35:00|1805|1804.7|1804.8|1804.5|1805.7|1805.4|1804.4|1804.1|281
1654893600000|2022-06-10 20:40:00|1804.9|1804.6|1803.2|1802.9|1804.9|1804.6|1803.2|1802.9|326
1654893900000|2022-06-10 20:45:00|1803.3|1803|1802.5|1802.2|1804.1|1803.8|1801.9|1801.6|410
1654894200000|2022-06-10 20:50:00|1802.3|1802|1802.2|1801.9|1803|1802.7|1802|1801.7|219
1654894500000|2022-06-10 20:55:00|1802|1801.7|1801.4|1800.6|1802.2|1801.9|1801|1800.2|448
1655071200000|2022-06-12 22:00:00|1788.3|1788|1789|1788.7|1791.6|1791.3|1786.2|1785.9|262
1655071500000|2022-06-12 22:05:00|1788.9|1788.6|1787.7|1787.4|1789.9|1789.6|1787.6|1787.3|114
1655071800000|2022-06-12 22:10:00|1787.6|1787.3|1784.6|1784.3|1788.9|1788.6|1784.5|1784.2|61
1655072100000|2022-06-12 22:15:00|1785|1784.7|1784.6|1784.3|1786.6|1786.3|1784.5|1784.2|107
1655072400000|2022-06-12 22:20:00|1784.8|1784.5|1783.8|1783.5|1785.5|1785.2|1783.1|1782.8|116
1655072700000|2022-06-12 22:25:00|1783.5|1783.2|1785.9|1785.6|1786.3|1786|1783.4|1783.1|94
1655073000000|2022-06-12 22:30:00|1786|1785.7|1787.5|1787.2|1787.8|1787.5|1785.8|1785.5|56
1655073300000|2022-06-12 22:35:00|1787.4|1787.1|1783.2|1782.9|1787.8|1787.5|1783.1|1782.8|92
1655073600000|2022-06-12 22:40:00|1783.3|1783|1782|1781.7|1783.3|1783|1782|1781.7|94
1655073900000|2022-06-12 22:45:00|1782.1|1781.8|1783.6|1783.3|1783.9|1783.6|1782.1|1781.8|21
1655074200000|2022-06-12 22:50:00|1783.4|1783.1|1782.6|1782.3|1783.4|1783.1|1782.4|1782.1|14
1655074500000|2022-06-12 22:55:00|1782.7|1782.4|1784.2|1783.9|1784.3|1784|1782.6|1782.3|22
1655074800000|2022-06-12 23:00:00|1784.3|1784|1783.6|1783.3|1784.5|1784.2|1783.3|1783|56
1655075100000|2022-06-12 23:05:00|1783.5|1783.2|1783.4|1783.1|1783.9|1783.6|1782.9|1782.6|30
1655075400000|2022-06-12 23:10:00|1783.5|1783.2|1784|1783.7|1784.7|1784.4|1783.4|1783.1|23
1655075700000|2022-06-12 23:15:00|1784.1|1783.8|1782.8|1782.5|1784.6|1784.3|1782.8|1782.5|33
1655076000000|2022-06-12 23:20:00|1782.9|1782.6|1782.5|1782.2|1783.2|1782.9|1782.4|1782.1|30
1655076300000|2022-06-12 23:25:00|1782.6|1782.3|1783.6|1783.3|1784.2|1783.9|1782.4|1782.1|11
1655076600000|2022-06-12 23:30:00|1783.9|1783.6|1783|1782.7|1783.9|1783.6|1782.3|1782|7
1655076900000|2022-06-12 23:35:00|1783.1|1782.8|1783.6|1783.3|1783.9|1783.6|1782.5|1782.2|24
1655077200000|2022-06-12 23:40:00|1783.7|1783.4|1783.8|1783.5|1784.3|1784|1782.8|1782.5|28
1655077500000|2022-06-12 23:45:00|1783.7|1783.4|1781.4|1781.1|1783.9|1783.6|1781.2|1780.9|40
1655077800000|2022-06-12 23:50:00|1781.5|1781.2|1781.7|1781.4|1781.9|1781.6|1781|1780.7|49
1655078100000|2022-06-12 23:55:00|1781.6|1781.3|1782.5|1782.2|1782.5|1782.2|1780.9|1780.6|50
1655078400000|2022-06-13 00:00:00|1782.7|1782.4|1781.3|1781|1783.1|1782.8|1781.1|1780.8|66
1655078700000|2022-06-13 00:05:00|1781.6|1781.3|1781.6|1781.3|1782.1|1781.8|1781.1|1780.8|32
1655079000000|2022-06-13 00:10:00|1781.5|1781.2|1780.6|1780.3|1781.5|1781.2|1780.3|1780|18
1655079300000|2022-06-13 00:15:00|1780.5|1780.2|1780.4|1780.1|1781.5|1781.2|1780.2|1779.9|27
1655079600000|2022-06-13 00:20:00|1780.3|1780|1778.6|1778.3|1780.8|1780.5|1778.6|1778.3|162
1655079900000|2022-06-13 00:25:00|1778.5|1778.2|1778.2|1777.9|1779.1|1778.8|1777.6|1777.3|117
1655080200000|2022-06-13 00:30:00|1778.3|1778|1778.5|1778.2|1778.5|1778.2|1777.5|1777.2|43
1655080500000|2022-06-13 00:35:00|1778.6|1778.3|1777.3|1777|1779.4|1779.1|1776.7|1776.4|213
1655080800000|2022-06-13 00:40:00|1777.2|1776.9|1776.2|1775.9|1777.3|1777|1776|1775.7|37
1655081100000|2022-06-13 00:45:00|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1775.6|1775.3|83
1655081400000|2022-06-13 00:50:00|1776.2|1775.9|1776.3|1776|1776.7|1776.4|1776|1775.7|105
1655081700000|2022-06-13 00:55:00|1776.2|1775.9|1776.2|1775.9|1776.5|1776.2|1776.1|1775.8|15
1655082000000|2022-06-13 01:00:00|1776.3|1776|1774.6|1774.3|1776.3|1776|1774.5|1774.2|96
1655082300000|2022-06-13 01:05:00|1774.5|1774.2|1774.7|1774.4|1775.1|1774.8|1774.4|1774.1|63
1655082600000|2022-06-13 01:10:00|1774.6|1774.3|1774.7|1774.4|1775.3|1775|1774.6|1774.3|66
1655082900000|2022-06-13 01:15:00|1774.6|1774.3|1772.3|1772|1775|1774.7|1772|1771.7|99
1655083200000|2022-06-13 01:20:00|1772.4|1772.1|1769.5|1769.2|1772.6|1772.3|1768.9|1768.6|135
1655083500000|2022-06-13 01:25:00|1769.4|1769.1|1767.5|1767.2|1769.5|1769.2|1767.5|1767.2|152
1655083800000|2022-06-13 01:30:00|1767.6|1767.3|1771.9|1771.6|1772.8|1772.5|1767.5|1767.2|113
1655084100000|2022-06-13 01:35:00|1771.8|1771.5|1770|1769.7|1772.2|1771.9|1769.9|1769.6|71
1655084400000|2022-06-13 01:40:00|1770.2|1769.9|1773.2|1772.9|1773.4|1773.1|1770.1|1769.8|34
1655084700000|2022-06-13 01:45:00|1773.1|1772.8|1773.7|1773.4|1774.5|1774.2|1772.9|1772.6|47
1655085000000|2022-06-13 01:50:00|1773.6|1773.3|1770.2|1769.9|1773.6|1773.3|1769.9|1769.6|77
1655085300000|2022-06-13 01:55:00|1770.3|1770|1769.6|1769.3|1770.5|1770.2|1768|1767.7|150
1655085600000|2022-06-13 02:00:00|1769.9|1769.6|1770.8|1770.5|1771.7|1771.4|1769.1|1768.8|30
1655085900000|2022-06-13 02:05:00|1770.7|1770.4|1770.8|1770.5|1772|1771.7|1769.6|1769.3|57
1655086200000|2022-06-13 02:10:00|1770.7|1770.4|1770.6|1770.3|1771.4|1771.1|1770.2|1769.9|16
1655086500000|2022-06-13 02:15:00|1770.5|1770.2|1771.3|1771|1771.4|1771.1|1769.8|1769.5|28
1655086800000|2022-06-13 02:20:00|1771.2|1770.9|1771|1770.7|1771.4|1771.1|1770|1769.7|27
1655087100000|2022-06-13 02:25:00|1771.1|1770.8|1772.9|1772.6|1773.3|1773|1771|1770.7|23
1655087400000|2022-06-13 02:30:00|1773|1772.7|1772.6|1772.3|1773.6|1773.3|1772.4|1772.1|8
1655087700000|2022-06-13 02:35:00|1772.5|1772.2|1772.7|1772.4|1773.1|1772.8|1772.4|1772.1|11
1655088000000|2022-06-13 02:40:00|1772.6|1772.3|1773.2|1772.9|1773.4|1773.1|1772.4|1772.1|17
1655088300000|2022-06-13 02:45:00|1773.3|1773|1774.2|1773.9|1774.5|1774.2|1773.2|1772.9|24
1655088600000|2022-06-13 02:50:00|1774.1|1773.8|1773.8|1773.5|1774.7|1774.4|1773.5|1773.2|22
1655088900000|2022-06-13 02:55:00|1773.9|1773.6|1774.6|1774.3|1775.6|1775.3|1773.9|1773.6|50
1655089200000|2022-06-13 03:00:00|1774.7|1774.4|1775.6|1775.3|1775.6|1775.3|1774.3|1774|13
1655089500000|2022-06-13 03:05:00|1775.5|1775.2|1774.5|1774.2|1775.9|1775.6|1774.3|1774|32
1655089800000|2022-06-13 03:10:00|1774.6|1774.3|1774.8|1774.5|1775.1|1774.8|1773.9|1773.6|0
1655090100000|2022-06-13 03:15:00|1775.1|1774.8|1774|1773.7|1775.6|1775.3|1773.7|1773.4|7
1655090400000|2022-06-13 03:20:00|1774.1|1773.8|1775.3|1775|1775.9|1775.6|1773.9|1773.6|65
1655090700000|2022-06-13 03:25:00|1775.2|1774.9|1775.9|1775.6|1775.9|1775.6|1774.9|1774.6|77
1655091000000|2022-06-13 03:30:00|1775.8|1775.5|1775.2|1774.9|1776.1|1775.8|1774.7|1774.4|67
1655091300000|2022-06-13 03:35:00|1775.1|1774.8|1775.8|1775.5|1775.8|1775.5|1774.8|1774.5|64
1655091600000|2022-06-13 03:40:00|1775.9|1775.6|1775.6|1775.3|1776.1|1775.8|1775.2|1774.9|70
1655091900000|2022-06-13 03:45:00|1775.8|1775.5|1776.3|1776|1776.4|1776.1|1775.4|1775.1|73
1655092200000|2022-06-13 03:50:00|1776.4|1776.1|1776.1|1775.8|1776.6|1776.3|1775.9|1775.6|54
1655092500000|2022-06-13 03:55:00|1776.2|1775.9|1775.5|1775.2|1776.2|1775.9|1775.1|1774.8|53
1655092800000|2022-06-13 04:00:00|1775.7|1775.4|1776.5|1776.2|1776.8|1776.5|1774.7|1774.4|10
1655093100000|2022-06-13 04:05:00|1776.8|1776.5|1777.6|1777.3|1778.1|1777.8|1776.2|1775.9|65
1655093400000|2022-06-13 04:10:00|1777.7|1777.4|1776.7|1776.4|1777.7|1777.4|1776.5|1776.2|35
1655093700000|2022-06-13 04:15:00|1776.6|1776.3|1777.1|1776.8|1777.3|1777|1776.6|1776.3|22
1655094000000|2022-06-13 04:20:00|1777|1776.7|1776.4|1776.1|1777.1|1776.8|1776.4|1776.1|3
1655094300000|2022-06-13 04:25:00|1776.5|1776.2|1776.8|1776.5|1776.9|1776.6|1775.6|1775.3|10
1655094600000|2022-06-13 04:30:00|1776.5|1776.2|1775.2|1774.9|1776.5|1776.2|1774.8|1774.5|12
1655094900000|2022-06-13 04:35:00|1775.1|1774.8|1775|1774.7|1775.3|1775|1774.5|1774.2|20
1655095200000|2022-06-13 04:40:00|1774.9|1774.6|1773.9|1773.6|1775|1774.7|1773.4|1773.1|99
1655095500000|2022-06-13 04:45:00|1773.7|1773.4|1773.7|1773.4|1774.3|1774|1773.6|1773.3|12
1655095800000|2022-06-13 04:50:00|1773.6|1773.3|1772.7|1772.4|1773.6|1773.3|1771.7|1771.4|89
1655096100000|2022-06-13 04:55:00|1772.8|1772.5|1772.5|1772.2|1773|1772.7|1771.7|1771.4|8
1655096400000|2022-06-13 05:00:00|1772.4|1772.1|1773.4|1773.1|1773.8|1773.5|1771.7|1771.4|6
1655096700000|2022-06-13 05:05:00|1773.3|1773|1773.2|1772.9|1773.6|1773.3|1772.2|1771.9|25
1655097000000|2022-06-13 05:10:00|1773.1|1772.8|1772.9|1772.6|1773.4|1773.1|1772.9|1772.6|16
1655097300000|2022-06-13 05:15:00|1773|1772.7|1772.3|1772|1773.2|1772.9|1771.9|1771.6|16
1655097600000|2022-06-13 05:20:00|1772.4|1772.1|1774.1|1773.8|1774.4|1774.1|1772.3|1772|18
1655097900000|2022-06-13 05:25:00|1774.2|1773.9|1773.6|1773.3|1774.5|1774.2|1772.7|1772.4|2
1655098200000|2022-06-13 05:30:00|1773.7|1773.4|1774.3|1774|1774.5|1774.2|1773.3|1773|22
1655098500000|2022-06-13 05:35:00|1774.2|1773.9|1771.9|1771.6|1774.5|1774.2|1771.8|1771.5|5
1655098800000|2022-06-13 05:40:00|1772|1771.7|1769.9|1769.6|1772.1|1771.8|1769.9|1769.6|35
1655099100000|2022-06-13 05:45:00|1769.8|1769.5|1768.1|1767.8|1771.7|1771.4|1768.1|1767.8|149
1655099400000|2022-06-13 05:50:00|1768.2|1767.9|1768.8|1768.5|1769|1768.7|1767.9|1767.6|81
1655099700000|2022-06-13 05:55:00|1768.9|1768.6|1769.3|1769|1771.1|1770.8|1768.9|1768.6|2
1655100000000|2022-06-13 06:00:00|1769.2|1768.9|1764.4|1764.1|1770.3|1770|1764.2|1763.9|116
1655100300000|2022-06-13 06:05:00|1764.5|1764.2|1763.3|1763|1765.1|1764.8|1762.6|1762.3|67
1655100600000|2022-06-13 06:10:00|1763.4|1763.1|1762|1761.7|1764.9|1764.6|1761.5|1761.2|81
1655100900000|2022-06-13 06:15:00|1762.1|1761.8|1762.6|1762.3|1764.9|1764.6|1762.1|1761.8|70
1655101200000|2022-06-13 06:20:00|1762.7|1762.4|1762.9|1762.6|1764.1|1763.8|1761.3|1761|191
1655101500000|2022-06-13 06:25:00|1763|1762.7|1763.5|1763.2|1765.5|1765.2|1762.9|1762.6|111
1655101800000|2022-06-13 06:30:00|1763.6|1763.3|1765.7|1765.4|1766.4|1766.1|1762.6|1762.3|5
1655102100000|2022-06-13 06:35:00|1765.8|1765.5|1765.5|1765.2|1766.7|1766.4|1765.3|1765|27
1655102400000|2022-06-13 06:40:00|1765.6|1765.3|1765.3|1765|1766.7|1766.4|1764.4|1764.1|11
1655102700000|2022-06-13 06:45:00|1765.4|1765.1|1766.3|1766|1766.6|1766.3|1765.2|1764.9|9
1655103000000|2022-06-13 06:50:00|1766.2|1765.9|1763.8|1763.5|1766.6|1766.3|1763.3|1763|67
1655103300000|2022-06-13 06:55:00|1763.9|1763.6|1762.9|1762.6|1765.1|1764.8|1761.9|1761.6|117
1655103600000|2022-06-13 07:00:00|1762.5|1762.2|1766.2|1765.9|1766.3|1766|1761.9|1761.6|76
1655103900000|2022-06-13 07:05:00|1765.7|1765.4|1769.6|1769.3|1770.6|1770.3|1765.7|1765.4|113
1655104200000|2022-06-13 07:10:00|1769.5|1769.2|1764.4|1764.1|1769.5|1769.2|1764.2|1763.9|114
1655104500000|2022-06-13 07:15:00|1764.5|1764.2|1763.5|1763.2|1766.1|1765.8|1762.9|1762.6|137
1655104800000|2022-06-13 07:20:00|1763.4|1763.1|1766.5|1766.2|1766.8|1766.5|1762.9|1762.6|51
1655105100000|2022-06-13 07:25:00|1766.6|1766.3|1763.9|1763.6|1766.9|1766.6|1763.1|1762.8|116
1655105400000|2022-06-13 07:30:00|1763.7|1763.4|1760|1759.7|1763.7|1763.4|1759.5|1759.2|111
1655105700000|2022-06-13 07:35:00|1759.9|1759.6|1760.1|1759.8|1763.6|1763.3|1759.4|1759.1|178
1655106000000|2022-06-13 07:40:00|1760|1759.7|1758.8|1758.5|1761.2|1760.9|1758.7|1758.4|122
1655106300000|2022-06-13 07:45:00|1758.7|1758.4|1762.1|1761.8|1762.7|1762.4|1758.7|1758.4|222
1655106600000|2022-06-13 07:50:00|1762|1761.7|1761.9|1761.6|1764.1|1763.8|1761.7|1761.4|36
1655106900000|2022-06-13 07:55:00|1761.5|1761.2|1760.6|1760.3|1762.9|1762.6|1759.9|1759.6|154
1655107200000|2022-06-13 08:00:00|1760.7|1760.4|1756.1|1755.8|1760.8|1760.5|1756.1|1755.8|123
1655107500000|2022-06-13 08:05:00|1756.3|1756|1757.4|1757.1|1757.9|1757.6|1755.9|1755.6|120
1655107800000|2022-06-13 08:10:00|1757.5|1757.2|1754.5|1754.2|1758.4|1758.1|1754.4|1754.1|165
1655108100000|2022-06-13 08:15:00|1754.6|1754.3|1751|1750.7|1755.5|1755.2|1750.7|1750.4|313
1655108400000|2022-06-13 08:20:00|1750.8|1750.5|1750.7|1750.4|1752.6|1752.3|1750.4|1750.1|189
1655108700000|2022-06-13 08:25:00|1750.6|1750.3|1750.3|1750|1752.2|1751.9|1750.2|1749.9|219
1655109000000|2022-06-13 08:30:00|1750.2|1749.9|1754|1753.7|1754.2|1753.9|1749.7|1749.4|256
1655109300000|2022-06-13 08:35:00|1753.9|1753.6|1753.1|1752.8|1754.3|1754|1750.9|1750.6|186
1655109600000|2022-06-13 08:40:00|1753|1752.7|1753.5|1753.2|1755.9|1755.6|1750.8|1750.5|242
1655109900000|2022-06-13 08:45:00|1753.4|1753.1|1750.9|1750.6|1753.4|1753.1|1750.1|1749.8|174
1655110200000|2022-06-13 08:50:00|1751|1750.7|1751.8|1751.5|1752.2|1751.9|1749.7|1749.4|217
1655110500000|2022-06-13 08:55:00|1751.5|1751.2|1750.2|1749.9|1752.4|1752.1|1750|1749.7|93
1655110800000|2022-06-13 09:00:00|1750|1749.7|1753.9|1753.6|1754.2|1753.9|1749.5|1749.2|85
1655111100000|2022-06-13 09:05:00|1754|1753.7|1754.3|1754|1755.1|1754.8|1752.2|1751.9|177
1655111400000|2022-06-13 09:10:00|1754.2|1753.9|1752.3|1752|1754.4|1754.1|1752|1751.7|99
1655111700000|2022-06-13 09:15:00|1752.2|1751.9|1753.9|1753.6|1754.3|1754|1751.1|1750.8|97
1655112000000|2022-06-13 09:20:00|1754|1753.7|1753|1752.7|1756.8|1756.5|1752.6|1752.3|75
1655112300000|2022-06-13 09:25:00|1753.1|1752.8|1753.3|1753|1754.4|1754.1|1752.5|1752.2|60
1655112600000|2022-06-13 09:30:00|1753.4|1753.1|1754|1753.7|1754.2|1753.9|1752.1|1751.8|50
1655112900000|2022-06-13 09:35:00|1754.2|1753.9|1752.7|1752.4|1755.1|1754.8|1751.1|1750.8|106
1655113200000|2022-06-13 09:40:00|1752.8|1752.5|1752.6|1752.3|1754.3|1754|1750.7|1750.4|51
1655113500000|2022-06-13 09:45:00|1752.5|1752.2|1753.8|1753.5|1754|1753.7|1751.9|1751.6|115
1655113800000|2022-06-13 09:50:00|1753.7|1753.4|1752.2|1751.9|1753.9|1753.6|1751.9|1751.6|242
1655114100000|2022-06-13 09:55:00|1752.1|1751.8|1753.2|1752.9|1754.7|1754.4|1750.8|1750.5|229
1655114400000|2022-06-13 10:00:00|1753.3|1753|1754.1|1753.8|1754.8|1754.5|1752.4|1752.1|1646
1655114700000|2022-06-13 10:05:00|1754|1753.7|1756.9|1756.6|1756.9|1756.6|1753.6|1753.3|459
1655115000000|2022-06-13 10:10:00|1756.8|1756.5|1758.7|1758.4|1759.1|1758.8|1756.4|1756.1|116
1655115300000|2022-06-13 10:15:00|1758.8|1758.5|1757.6|1757.3|1758.8|1758.5|1756.7|1756.4|232
1655115600000|2022-06-13 10:20:00|1757.5|1757.2|1756.2|1755.9|1757.9|1757.6|1755.8|1755.5|152
1655115900000|2022-06-13 10:25:00|1756|1755.7|1757.1|1756.8|1758.1|1757.8|1755.8|1755.5|73
1655116200000|2022-06-13 10:30:00|1757|1756.7|1759|1758.7|1759.1|1758.8|1756.3|1756|87
1655116500000|2022-06-13 10:35:00|1758.9|1758.6|1757.5|1757.2|1759.6|1759.3|1756.8|1756.5|138
1655116800000|2022-06-13 10:40:00|1757.4|1757.1|1759.4|1759.1|1759.5|1759.2|1757.2|1756.9|93
1655117100000|2022-06-13 10:45:00|1759.3|1759|1757.3|1757|1759.4|1759.1|1756.7|1756.4|66
1655117400000|2022-06-13 10:50:00|1757.4|1757.1|1758.9|1758.6|1759.2|1758.9|1756.4|1756.1|103
1655117700000|2022-06-13 10:55:00|1758.8|1758.5|1757.1|1756.8|1759.2|1758.9|1756.6|1756.3|92
1655118000000|2022-06-13 11:00:00|1757.3|1757|1760.7|1760.4|1761.1|1760.8|1757.3|1757|221
1655118300000|2022-06-13 11:05:00|1760.8|1760.5|1758|1757.7|1761.1|1760.8|1757.7|1757.4|123
1655118600000|2022-06-13 11:10:00|1757.9|1757.6|1757|1756.7|1758|1757.7|1755.9|1755.6|136
1655118900000|2022-06-13 11:15:00|1757.1|1756.8|1756.9|1756.6|1759.1|1758.8|1756.5|1756.2|137
1655119200000|2022-06-13 11:20:00|1756.5|1756.2|1755|1754.7|1757.1|1756.8|1754.5|1754.2|155
1655119500000|2022-06-13 11:25:00|1755.2|1754.9|1756.6|1756.3|1758.5|1758.2|1754.5|1754.2|120
1655119800000|2022-06-13 11:30:00|1756.7|1756.4|1754.6|1754.3|1758.4|1758.1|1754.4|1754.1|155
1655120100000|2022-06-13 11:35:00|1754.7|1754.4|1756.4|1756.1|1757|1756.7|1754.2|1753.9|301
1655120400000|2022-06-13 11:40:00|1756.7|1756.4|1753.1|1752.8|1756.8|1756.5|1753|1752.7|133
1655120700000|2022-06-13 11:45:00|1753.2|1752.9|1752.7|1752.4|1753.8|1753.5|1752.4|1752.1|249
1655121000000|2022-06-13 11:50:00|1752.8|1752.5|1753.3|1753|1753.3|1753|1751.4|1751.1|173
1655121300000|2022-06-13 11:55:00|1753.2|1752.9|1752.1|1751.8|1753.6|1753.3|1751.9|1751.6|558
1655121600000|2022-06-13 12:00:00|1752.2|1751.9|1753.7|1753.4|1754.8|1754.5|1752.1|1751.8|186
1655121900000|2022-06-13 12:05:00|1753.8|1753.5|1754.7|1754.4|1755.8|1755.5|1752.3|1752|298
1655122200000|2022-06-13 12:10:00|1754.8|1754.5|1758.8|1758.5|1758.8|1758.5|1754.3|1754|491
1655122500000|2022-06-13 12:15:00|1758.6|1758.3|1758.9|1758.6|1760.6|1760.3|1756.6|1756.3|308
1655122800000|2022-06-13 12:20:00|1759.1|1758.8|1760.4|1760.1|1761.1|1760.8|1758.8|1758.5|406
1655123100000|2022-06-13 12:25:00|1760.5|1760.2|1760.2|1759.9|1761|1760.7|1759.4|1759.1|238
1655123400000|2022-06-13 12:30:00|1760.3|1760|1759.8|1759.5|1761.9|1761.6|1759.6|1759.3|236
1655123700000|2022-06-13 12:35:00|1759.9|1759.6|1759.3|1759|1760.2|1759.9|1758|1757.7|918
1655124000000|2022-06-13 12:40:00|1759.2|1758.9|1757.5|1757.2|1760|1759.7|1756.8|1756.5|287
1655124300000|2022-06-13 12:45:00|1757.4|1757.1|1756.3|1756|1758.4|1758.1|1755.8|1755.5|775
1655124600000|2022-06-13 12:50:00|1756.4|1756.1|1755.6|1755.3|1757.5|1757.2|1755.3|1755|905
1655124900000|2022-06-13 12:55:00|1755.8|1755.5|1754|1753.7|1756.5|1756.2|1754|1753.7|645
1655125200000|2022-06-13 13:00:00|1754.1|1753.8|1753.1|1752.8|1754.3|1754|1752.6|1752.3|1222
1655125500000|2022-06-13 13:05:00|1753.2|1752.9|1753.5|1753.2|1754.7|1754.4|1752.4|1752.1|580
1655125800000|2022-06-13 13:10:00|1753.4|1753.1|1755.8|1755.5|1756.3|1756|1753.4|1753.1|591
1655126100000|2022-06-13 13:15:00|1755.6|1755.3|1754.8|1754.5|1757.2|1756.9|1754.7|1754.4|2211
1655126400000|2022-06-13 13:20:00|1754.7|1754.4|1752.2|1751.9|1754.8|1754.5|1751.9|1751.6|2141
1655126700000|2022-06-13 13:25:00|1751.8|1751.5|1748.9|1748.6|1753.7|1753.4|1748.9|1748.6|2567
1655127000000|2022-06-13 13:30:00|1748.7|1748.4|1759.9|1759.6|1762.2|1761.9|1748.7|1748.4|9827
1655127300000|2022-06-13 13:35:00|1759.4|1759.1|1745.6|1745.3|1759.7|1759.4|1745.6|1745.3|4360
1655127600000|2022-06-13 13:40:00|1745.5|1745.2|1742.9|1742.6|1746.8|1746.5|1741.1|1740.8|3013
1655127900000|2022-06-13 13:45:00|1743.2|1742.9|1737.5|1737.2|1747|1746.7|1737.4|1737.1|3815
1655128200000|2022-06-13 13:50:00|1737.3|1737|1736|1735.7|1739.5|1739.2|1735.4|1735.1|10142
1655128500000|2022-06-13 13:55:00|1736.1|1735.8|1734.5|1734.2|1738.2|1737.9|1734|1733.7|4186
1655128800000|2022-06-13 14:00:00|1734.4|1734.1|1732.3|1732|1737.9|1737.6|1730.6|1730.3|7103
1655129100000|2022-06-13 14:05:00|1732.1|1731.8|1735|1734.7|1739.7|1739.4|1731.3|1731|3361
1655129400000|2022-06-13 14:10:00|1734.8|1734.5|1729.5|1729.2|1736.2|1735.9|1728.7|1728.4|6309
1655129700000|2022-06-13 14:15:00|1729.4|1729.1|1724.2|1723.9|1729.8|1729.5|1724.1|1723.8|4041
1655130000000|2022-06-13 14:20:00|1724.1|1723.8|1723.3|1723|1727.5|1727.2|1722.5|1722.2|6140
1655130300000|2022-06-13 14:25:00|1723.2|1722.9|1721.5|1721.2|1724.2|1723.9|1720.2|1719.9|2204
1655130600000|2022-06-13 14:30:00|1721.4|1721.1|1719.4|1719.1|1722.6|1722.3|1718.6|1718.3|5394
1655130900000|2022-06-13 14:35:00|1719.3|1719|1717.9|1717.6|1721.7|1721.4|1717.5|1717.2|7477
1655131200000|2022-06-13 14:40:00|1717.8|1717.5|1713.1|1712.8|1718.6|1718.3|1712.9|1712.6|4952
1655131500000|2022-06-13 14:45:00|1713|1712.7|1710.2|1709.9|1713.8|1713.5|1710.1|1709.8|4919
1655131800000|2022-06-13 14:50:00|1710.1|1709.8|1712.3|1712|1714.4|1714.1|1708.8|1708.5|4386
1655132100000|2022-06-13 14:55:00|1712.2|1711.9|1711.9|1711.6|1715.4|1715.1|1711.2|1710.9|2485
1655132400000|2022-06-13 15:00:00|1711.5|1711.2|1708.8|1708.5|1713|1712.7|1708.1|1707.8|3005
1655132700000|2022-06-13 15:05:00|1708.7|1708.4|1707.1|1706.8|1709.9|1709.6|1707.1|1706.8|4565
1655133000000|2022-06-13 15:10:00|1707|1706.7|1710.4|1710.1|1710.5|1710.2|1705.4|1705.1|3209
1655133300000|2022-06-13 15:15:00|1710.2|1709.9|1721.4|1721.1|1721.6|1721.3|1710.2|1709.9|11746
1655133600000|2022-06-13 15:20:00|1721|1720.7|1724|1723.7|1724.1|1723.8|1720.2|1719.9|5479
1655133900000|2022-06-13 15:25:00|1724.1|1723.8|1720.9|1720.6|1725.1|1724.8|1719.5|1719.2|2761
1655134200000|2022-06-13 15:30:00|1720.8|1720.5|1720.8|1720.5|1723.5|1723.2|1717.8|1717.5|6215
1655134500000|2022-06-13 15:35:00|1720.4|1720.1|1725.7|1725.4|1725.8|1725.5|1720.1|1719.8|4880
1655134800000|2022-06-13 15:40:00|1726.1|1725.8|1726.9|1726.6|1728.7|1728.4|1723|1722.7|5377
1655135100000|2022-06-13 15:45:00|1727|1726.7|1726.7|1726.4|1728|1727.7|1723.2|1722.9|4251
1655135400000|2022-06-13 15:50:00|1726.6|1726.3|1722.8|1722.5|1728.8|1728.5|1721.9|1721.6|4566
1655135700000|2022-06-13 15:55:00|1722.9|1722.6|1724.4|1724.1|1725.3|1725|1721.8|1721.5|2781
1655136000000|2022-06-13 16:00:00|1724.3|1724|1722.5|1722.2|1727.8|1727.5|1721.1|1720.8|4239
1655136300000|2022-06-13 16:05:00|1722.4|1722.1|1724.2|1723.9|1727.8|1727.5|1720.7|1720.4|3947
1655136600000|2022-06-13 16:10:00|1724|1723.7|1726.5|1726.2|1729.3|1729|1722.6|1722.3|5433
1655136900000|2022-06-13 16:15:00|1726.7|1726.4|1726.6|1726.3|1728.6|1728.3|1724|1723.7|2932
1655137200000|2022-06-13 16:20:00|1726.9|1726.6|1726.1|1725.8|1729.4|1729.1|1724.7|1724.4|3996
1655137500000|2022-06-13 16:25:00|1726.5|1726.2|1730.1|1729.8|1730.5|1730.2|1726.2|1725.9|3925
1655137800000|2022-06-13 16:30:00|1730|1729.7|1738.6|1738.3|1739.2|1738.9|1728.3|1728|3968
1655138100000|2022-06-13 16:35:00|1738.5|1738.2|1742.3|1742|1744.1|1743.8|1738.5|1738.2|3406
1655138400000|2022-06-13 16:40:00|1742.2|1741.9|1734.3|1734|1742.3|1742|1734|1733.7|7239
1655138700000|2022-06-13 16:45:00|1734.8|1734.5|1731.4|1731.1|1735.8|1735.5|1731.1|1730.8|3817
1655139000000|2022-06-13 16:50:00|1731.2|1730.9|1726.8|1726.5|1732.9|1732.6|1726.6|1726.3|4096
1655139300000|2022-06-13 16:55:00|1726.9|1726.6|1724.6|1724.3|1728.1|1727.8|1724.1|1723.8|6818
1655139600000|2022-06-13 17:00:00|1724.9|1724.6|1720.2|1719.9|1724.9|1724.6|1720.1|1719.8|3636
1655139900000|2022-06-13 17:05:00|1720.1|1719.8|1721.8|1721.5|1722|1721.7|1718.9|1718.6|3247
1655140200000|2022-06-13 17:10:00|1721.6|1721.3|1722.5|1722.2|1722.8|1722.5|1719.8|1719.5|2564
1655140500000|2022-06-13 17:15:00|1722.3|1722|1722.3|1722|1722.5|1722.2|1720.5|1720.2|2454
1655140800000|2022-06-13 17:20:00|1722.4|1722.1|1721.5|1721.2|1723.5|1723.2|1720.4|1720.1|3778
1655141100000|2022-06-13 17:25:00|1721.6|1721.3|1721.5|1721.2|1722.6|1722.3|1718.9|1718.6|2811
1655141400000|2022-06-13 17:30:00|1721.4|1721.1|1718.9|1718.6|1723.4|1723.1|1718.6|1718.3|2205
1655141700000|2022-06-13 17:35:00|1718.8|1718.5|1724.5|1724.2|1724.7|1724.4|1718.2|1717.9|3002
1655142000000|2022-06-13 17:40:00|1724.4|1724.1|1731.5|1731.2|1731.7|1731.4|1724.4|1724.1|6916
1655142300000|2022-06-13 17:45:00|1731.6|1731.3|1735.6|1735.3|1735.9|1735.6|1730.4|1730.1|3528
1655142600000|2022-06-13 17:50:00|1735.5|1735.2|1731.1|1730.8|1736.4|1736.1|1729.8|1729.5|3117
1655142900000|2022-06-13 17:55:00|1731.6|1731.3|1732.4|1732.1|1733.8|1733.5|1730.7|1730.4|1700
1655143200000|2022-06-13 18:00:00|1732.3|1732|1727.7|1727.4|1732.5|1732.2|1727.2|1726.9|2848
1655143500000|2022-06-13 18:05:00|1727.5|1727.2|1725.3|1725|1728|1727.7|1725.2|1724.9|2589
1655143800000|2022-06-13 18:10:00|1725.2|1724.9|1722.2|1721.9|1725.7|1725.4|1721.8|1721.5|3373
1655144100000|2022-06-13 18:15:00|1722.1|1721.8|1724.9|1724.6|1725.6|1725.3|1721.7|1721.4|1933
1655144400000|2022-06-13 18:20:00|1725.1|1724.8|1724.1|1723.8|1727.5|1727.2|1723.7|1723.4|2235
1655144700000|2022-06-13 18:25:00|1724|1723.7|1724.3|1724|1726|1725.7|1723.1|1722.8|2914
1655145000000|2022-06-13 18:30:00|1724.2|1723.9|1722.1|1721.8|1725|1724.7|1718.7|1718.4|4036
1655145300000|2022-06-13 18:35:00|1722.3|1722|1725.8|1725.5|1728.9|1728.6|1721.6|1721.3|3804
1655145600000|2022-06-13 18:40:00|1725.6|1725.3|1726.8|1726.5|1730.1|1729.8|1724.7|1724.4|3058
1655145900000|2022-06-13 18:45:00|1726.7|1726.4|1726.2|1725.9|1729.3|1729|1724.9|1724.6|2676
1655146200000|2022-06-13 18:50:00|1726.1|1725.8|1723.8|1723.5|1726.2|1725.9|1722.5|1722.2|3667
1655146500000|2022-06-13 18:55:00|1723.7|1723.4|1720.3|1720|1723.7|1723.4|1719.2|1718.9|3160
1655146800000|2022-06-13 19:00:00|1720.1|1719.8|1721.9|1721.6|1723.4|1723.1|1718.2|1717.9|4079
1655147100000|2022-06-13 19:05:00|1721.8|1721.5|1719.6|1719.3|1723.8|1723.5|1718.4|1718.1|3935
1655147400000|2022-06-13 19:10:00|1719.7|1719.4|1717.1|1716.8|1720.4|1720.1|1716.1|1715.8|4400
1655147700000|2022-06-13 19:15:00|1717|1716.7|1719.5|1719.2|1727|1726.7|1714.4|1714.1|7359
1655148000000|2022-06-13 19:20:00|1719.4|1719.1|1714.8|1714.5|1721.8|1721.5|1714.5|1714.2|5089
1655148300000|2022-06-13 19:25:00|1714.7|1714.4|1711.8|1711.5|1715.8|1715.5|1711.7|1711.4|7822
1655148600000|2022-06-13 19:30:00|1711.7|1711.4|1711.5|1711.2|1713|1712.7|1709.2|1708.9|5410
1655148900000|2022-06-13 19:35:00|1711.4|1711.1|1710.3|1710|1715.9|1715.6|1709.9|1709.6|4772
1655149200000|2022-06-13 19:40:00|1710.2|1709.9|1709|1708.7|1710.8|1710.5|1708|1707.7|4787
1655149500000|2022-06-13 19:45:00|1708.7|1708.4|1708.9|1708.6|1712.3|1712|1708.6|1708.3|7817
1655149800000|2022-06-13 19:50:00|1710.3|1710|1712.1|1711.8|1712.3|1712|1706.3|1706|8973
1655150100000|2022-06-13 19:55:00|1711.6|1711.3|1714.3|1714|1715.3|1715|1710.5|1710.2|19576
1655150400000|2022-06-13 20:00:00|1713.7|1713.4|1713.5|1713.2|1713.8|1713.5|1709.3|1709|6545
1655150700000|2022-06-13 20:05:00|1713.4|1713.1|1715|1714.7|1715.2|1714.9|1713.2|1712.9|4728
1655151000000|2022-06-13 20:10:00|1715.1|1714.8|1713.3|1713|1716.7|1716.4|1713.2|1712.9|2461
1655151300000|2022-06-13 20:15:00|1713.4|1713.1|1712.7|1712.4|1714.8|1714.5|1712.1|1711.8|961
1655151600000|2022-06-13 20:20:00|1712.6|1712.3|1711.3|1711|1712.9|1712.6|1710.5|1710.2|573
1655151900000|2022-06-13 20:25:00|1711.2|1710.9|1713|1712.7|1713.1|1712.8|1710.8|1710.5|594
1655152200000|2022-06-13 20:30:00|1712.9|1712.6|1715.3|1715|1715.5|1715.2|1712.9|1712.6|973
1655152500000|2022-06-13 20:35:00|1715.4|1715.1|1717.2|1716.9|1717.6|1717.3|1714.5|1714.2|713
1655152800000|2022-06-13 20:40:00|1717.3|1717|1717.2|1716.9|1717.7|1717.4|1715.5|1715.2|524
1655153100000|2022-06-13 20:45:00|1717.1|1716.8|1716.4|1716.1|1718|1717.7|1716.3|1716|392
1655153400000|2022-06-13 20:50:00|1716.5|1716.2|1716.1|1715.8|1716.9|1716.6|1714.9|1714.6|211
1655153700000|2022-06-13 20:55:00|1716.2|1715.9|1716.6|1715.8|1716.6|1716.2|1714.7|1714.4|227
1655154000000|2022-06-13 21:00:00|1716.8|1716|1716.5|1715.7|1716.8|1716|1716.4|1715.6|0
1655154300000|2022-06-13 21:05:00|1716.6|1715.8|1716.7|1715.9|1716.8|1716|1716.5|1715.7|0
1655154600000|2022-06-13 21:10:00|1716.5|1715.7|1716.4|1715.6|1716.8|1716|1716.3|1715.5|0
1655154900000|2022-06-13 21:15:00|1716.5|1715.7|1716.7|1715.9|1716.8|1716|1716.5|1715.7|0
1655155200000|2022-06-13 21:20:00|1716.8|1716|1717.3|1716.5|1717.3|1716.5|1716.6|1715.8|0
1655155500000|2022-06-13 21:25:00|1717.4|1716.6|1717.2|1716.4|1717.5|1716.7|1717.1|1716.3|0
1655155800000|2022-06-13 21:30:00|1717.3|1716.5|1717.3|1716.5|1717.6|1716.8|1717.2|1716.4|0
1655156100000|2022-06-13 21:35:00|1717.4|1716.6|1717.4|1716.6|1717.7|1716.9|1717.4|1716.6|0
1655156400000|2022-06-13 21:40:00|1717.3|1716.5|1717.1|1716.3|1717.3|1716.5|1717|1716.2|0
1655156700000|2022-06-13 21:45:00|1717.2|1716.4|1716.9|1716.1|1717.2|1716.4|1716.9|1716.1|0
1655157000000|2022-06-13 21:50:00|1717|1716.2|1717.1|1716.3|1717.3|1716.5|1716.9|1716.1|0
1655157300000|2022-06-13 21:55:00|1717|1716.2|1717.2|1716.4|1717.4|1716.6|1716.9|1716.1|0
1655157600000|2022-06-13 22:00:00|1717.4|1716.6|1718.3|1718|1719.3|1719|1716.7|1716.4|363
1655157900000|2022-06-13 22:05:00|1718.4|1718.1|1720.1|1719.8|1720.1|1719.8|1718.4|1718.1|220
1655158200000|2022-06-13 22:10:00|1720.2|1719.9|1719.9|1719.6|1720.4|1720.1|1719.9|1719.6|170
1655158500000|2022-06-13 22:15:00|1719.8|1719.5|1721.2|1720.9|1721.2|1720.9|1719.8|1719.5|184
1655158800000|2022-06-13 22:20:00|1721|1720.7|1720.7|1720.4|1721.2|1720.9|1719.9|1719.6|83
1655159100000|2022-06-13 22:25:00|1720.6|1720.3|1720.7|1720.4|1721|1720.7|1720.2|1719.9|28
1655159400000|2022-06-13 22:30:00|1720.6|1720.3|1719.9|1719.6|1720.8|1720.5|1719.6|1719.3|12
1655159700000|2022-06-13 22:35:00|1719.8|1719.5|1719.6|1719.3|1719.8|1719.5|1719.2|1718.9|40
1655160000000|2022-06-13 22:40:00|1719.5|1719.2|1718.9|1718.6|1719.8|1719.5|1718.7|1718.4|37
1655160300000|2022-06-13 22:45:00|1718.8|1718.5|1718.4|1718.1|1718.9|1718.6|1718.1|1717.8|49
1655160600000|2022-06-13 22:50:00|1718.3|1718|1718.5|1718.2|1718.6|1718.3|1717.7|1717.4|65
1655160900000|2022-06-13 22:55:00|1718.7|1718.4|1717.8|1717.5|1719.3|1719|1717.7|1717.4|65
1655161200000|2022-06-13 23:00:00|1718|1717.7|1717.8|1717.5|1718.7|1718.4|1717.7|1717.4|54
1655161500000|2022-06-13 23:05:00|1717.9|1717.6|1718|1717.7|1718.5|1718.2|1717.7|1717.4|26
1655161800000|2022-06-13 23:10:00|1718.1|1717.8|1717.2|1716.9|1718.1|1717.8|1716.9|1716.6|63
1655162100000|2022-06-13 23:15:00|1717.1|1716.8|1717.1|1716.8|1717.3|1717|1715.9|1715.6|40
1655162400000|2022-06-13 23:20:00|1717|1716.7|1717.9|1717.6|1717.9|1717.6|1717|1716.7|18
1655162700000|2022-06-13 23:25:00|1718|1717.7|1717.8|1717.5|1718|1717.7|1717|1716.7|11
1655163000000|2022-06-13 23:30:00|1717.7|1717.4|1716.3|1716|1717.8|1717.5|1716|1715.7|22
1655163300000|2022-06-13 23:35:00|1716.4|1716.1|1714.9|1714.6|1716.8|1716.5|1714.9|1714.6|72
1655163600000|2022-06-13 23:40:00|1714.7|1714.4|1714.6|1714.3|1714.8|1714.5|1714.1|1713.8|29
1655163900000|2022-06-13 23:45:00|1714.7|1714.4|1715|1714.7|1715.4|1715.1|1714.3|1714|64
1655164200000|2022-06-13 23:50:00|1715.1|1714.8|1715.7|1715.4|1716.3|1716|1715.1|1714.8|61
1655164500000|2022-06-13 23:55:00|1715.8|1715.5|1717.7|1717.4|1717.7|1717.4|1715.7|1715.4|115
1655164800000|2022-06-14 00:00:00|1717.5|1717.2|1716.8|1716.5|1718.7|1718.4|1716.4|1716.1|72
1655165100000|2022-06-14 00:05:00|1716.9|1716.6|1719.5|1719.2|1719.7|1719.4|1716.2|1715.9|97
1655165400000|2022-06-14 00:10:00|1719.6|1719.3|1720.2|1719.9|1721.2|1720.9|1719.3|1719|133
1655165700000|2022-06-14 00:15:00|1720.1|1719.8|1717.4|1717.1|1721.1|1720.8|1716.5|1716.2|120
1655166000000|2022-06-14 00:20:00|1717.3|1717|1719.6|1719.3|1720.1|1719.8|1716.8|1716.5|83
1655166300000|2022-06-14 00:25:00|1719.5|1719.2|1720.3|1720|1720.9|1720.6|1718.9|1718.6|74
1655166600000|2022-06-14 00:30:00|1720.4|1720.1|1722.5|1722.2|1722.9|1722.6|1719.5|1719.2|163
1655166900000|2022-06-14 00:35:00|1722.6|1722.3|1724.3|1724|1724.6|1724.3|1722.2|1721.9|191
1655167200000|2022-06-14 00:40:00|1724.4|1724.1|1724.2|1723.9|1725.2|1724.9|1723.6|1723.3|112
1655167500000|2022-06-14 00:45:00|1724.3|1724|1722.4|1722.1|1724.3|1724|1722.2|1721.9|59
1655167800000|2022-06-14 00:50:00|1722.5|1722.2|1723.2|1722.9|1723.2|1722.9|1721.4|1721.1|46
1655168100000|2022-06-14 00:55:00|1723.3|1723|1723.7|1723.4|1724.2|1723.9|1722.1|1721.8|184
1655168400000|2022-06-14 01:00:00|1723.8|1723.5|1723.8|1723.5|1724|1723.7|1722.3|1722|89
1655168700000|2022-06-14 01:05:00|1723.7|1723.4|1721.4|1721.1|1724.1|1723.8|1721.1|1720.8|42
1655169000000|2022-06-14 01:10:00|1721.5|1721.2|1721.6|1721.3|1722.3|1722|1721.1|1720.8|48
1655169300000|2022-06-14 01:15:00|1721.5|1721.2|1721.3|1721|1722.7|1722.4|1720.9|1720.6|76
1655169600000|2022-06-14 01:20:00|1721.2|1720.9|1722.7|1722.4|1722.9|1722.6|1720.9|1720.6|40
1655169900000|2022-06-14 01:25:00|1722.8|1722.5|1720.4|1720.1|1723|1722.7|1720.3|1720|92
1655170200000|2022-06-14 01:30:00|1720.5|1720.2|1722.2|1721.9|1722.4|1722.1|1719.3|1719|79
1655170500000|2022-06-14 01:35:00|1722|1721.7|1722.1|1721.8|1723.2|1722.9|1721.6|1721.3|87
1655170800000|2022-06-14 01:40:00|1722.2|1721.9|1720.7|1720.4|1722.2|1721.9|1720.6|1720.3|41
1655171100000|2022-06-14 01:45:00|1720.8|1720.5|1719.4|1719.1|1720.8|1720.5|1718.5|1718.2|79
1655171400000|2022-06-14 01:50:00|1719.2|1718.9|1719.2|1718.9|1720.3|1720|1718.5|1718.2|79
1655171700000|2022-06-14 01:55:00|1719.1|1718.8|1718.4|1718.1|1719.1|1718.8|1717.4|1717.1|98
1655172000000|2022-06-14 02:00:00|1718.1|1717.8|1719.5|1719.2|1720.3|1720|1718|1717.7|33
1655172300000|2022-06-14 02:05:00|1719.4|1719.1|1721.8|1721.5|1721.9|1721.6|1719.1|1718.8|54
1655172600000|2022-06-14 02:10:00|1721.7|1721.4|1721.2|1720.9|1722|1721.7|1720.8|1720.5|47
1655172900000|2022-06-14 02:15:00|1721.1|1720.8|1720.6|1720.3|1722|1721.7|1720.2|1719.9|28
1655173200000|2022-06-14 02:20:00|1720.5|1720.2|1721.4|1721.1|1721.8|1721.5|1720.5|1720.2|27
1655173500000|2022-06-14 02:25:00|1721.5|1721.2|1721.1|1720.8|1721.9|1721.6|1720.2|1719.9|29
1655173800000|2022-06-14 02:30:00|1721.2|1720.9|1722.3|1722|1722.9|1722.6|1721|1720.7|62
1655174100000|2022-06-14 02:35:00|1722.4|1722.1|1722.7|1722.4|1723.2|1722.9|1722.2|1721.9|70
1655174400000|2022-06-14 02:40:00|1722.8|1722.5|1722.3|1722|1723.2|1722.9|1722.1|1721.8|44
1655174700000|2022-06-14 02:45:00|1722.4|1722.1|1722.3|1722|1723.2|1722.9|1721.6|1721.3|42
1655175000000|2022-06-14 02:50:00|1722.2|1721.9|1722.6|1722.3|1723.3|1723|1722.2|1721.9|32
1655175300000|2022-06-14 02:55:00|1722.5|1722.2|1723.4|1723.1|1723.8|1723.5|1722.4|1722.1|46
1655175600000|2022-06-14 03:00:00|1723.5|1723.2|1724.7|1724.4|1724.8|1724.5|1723.4|1723.1|41
1655175900000|2022-06-14 03:05:00|1724.8|1724.5|1724|1723.7|1724.9|1724.6|1723.9|1723.6|35
1655176200000|2022-06-14 03:10:00|1724.1|1723.8|1725.4|1725.1|1725.6|1725.3|1724|1723.7|205
1655176500000|2022-06-14 03:15:00|1725.3|1725|1724.8|1724.5|1725.4|1725.1|1724.5|1724.2|34
1655176800000|2022-06-14 03:20:00|1724.7|1724.4|1724.9|1724.6|1725.2|1724.9|1724.5|1724.2|12
1655177100000|2022-06-14 03:25:00|1725|1724.7|1725.1|1724.8|1725.4|1725.1|1724.8|1724.5|20
1655177400000|2022-06-14 03:30:00|1725.3|1725|1727|1726.7|1727.1|1726.8|1724.8|1724.5|211
1655177700000|2022-06-14 03:35:00|1726.9|1726.6|1725.9|1725.6|1727.2|1726.9|1725.7|1725.4|80
1655178000000|2022-06-14 03:40:00|1725.8|1725.5|1725.8|1725.5|1725.9|1725.6|1725.2|1724.9|51
1655178300000|2022-06-14 03:45:00|1725.7|1725.4|1725.9|1725.6|1726.4|1726.1|1725.2|1724.9|60
1655178600000|2022-06-14 03:50:00|1725.8|1725.5|1726.9|1726.6|1726.9|1726.6|1725.7|1725.4|38
1655178900000|2022-06-14 03:55:00|1726.8|1726.5|1726.3|1726|1727|1726.7|1726|1725.7|94
1655179200000|2022-06-14 04:00:00|1726.4|1726.1|1731.5|1731.2|1732.3|1732|1726.3|1726|482
1655179500000|2022-06-14 04:05:00|1731.9|1731.6|1732.9|1732.6|1732.9|1732.6|1731.6|1731.3|210
1655179800000|2022-06-14 04:10:00|1732.8|1732.5|1733.4|1733.1|1733.7|1733.4|1732.3|1732|115
1655180100000|2022-06-14 04:15:00|1733.5|1733.2|1733.8|1733.5|1734.2|1733.9|1732.8|1732.5|53
1655180400000|2022-06-14 04:20:00|1733.6|1733.3|1732.9|1732.6|1734|1733.7|1732.3|1732|76
1655180700000|2022-06-14 04:25:00|1732.8|1732.5|1733.2|1732.9|1733.2|1732.9|1731.5|1731.2|24
1655181000000|2022-06-14 04:30:00|1733.1|1732.8|1732.6|1732.3|1733.2|1732.9|1731.3|1731|95
1655181300000|2022-06-14 04:35:00|1732.5|1732.2|1732.2|1731.9|1732.6|1732.3|1731.2|1730.9|110
1655181600000|2022-06-14 04:40:00|1732.1|1731.8|1731.9|1731.6|1732.5|1732.2|1731.8|1731.5|198
1655181900000|2022-06-14 04:45:00|1732|1731.7|1731.2|1730.9|1732.2|1731.9|1730.7|1730.4|61
1655182200000|2022-06-14 04:50:00|1731.1|1730.8|1732.2|1731.9|1732.6|1732.3|1730.5|1730.2|63
1655182500000|2022-06-14 04:55:00|1731.9|1731.6|1732.3|1732|1732.7|1732.4|1731.9|1731.6|33
1655182800000|2022-06-14 05:00:00|1732.4|1732.1|1733.7|1733.4|1734.1|1733.8|1731.9|1731.6|196
1655183100000|2022-06-14 05:05:00|1733.8|1733.5|1734.3|1734|1735|1734.7|1733.6|1733.3|68
1655183400000|2022-06-14 05:10:00|1734.2|1733.9|1733.9|1733.6|1735.1|1734.8|1733.1|1732.8|161
1655183700000|2022-06-14 05:15:00|1734|1733.7|1733.3|1733|1734|1733.7|1732.5|1732.2|74
1655184000000|2022-06-14 05:20:00|1733.2|1732.9|1732.9|1732.6|1733.3|1733|1732.7|1732.4|41
1655184300000|2022-06-14 05:25:00|1732.8|1732.5|1732.8|1732.5|1733.6|1733.3|1732.3|1732|42
1655184600000|2022-06-14 05:30:00|1732.7|1732.4|1732.2|1731.9|1734.1|1733.8|1731.5|1731.2|108
1655184900000|2022-06-14 05:35:00|1732.4|1732.1|1732.7|1732.4|1733.7|1733.4|1732.2|1731.9|64
1655185200000|2022-06-14 05:40:00|1732.6|1732.3|1734.7|1734.4|1735.3|1735|1732.6|1732.3|82
1655185500000|2022-06-14 05:45:00|1734.4|1734.1|1735.3|1735|1736.2|1735.9|1734.3|1734|125
1655185800000|2022-06-14 05:50:00|1735.2|1734.9|1736.7|1736.4|1736.7|1736.4|1734.6|1734.3|80
1655186100000|2022-06-14 05:55:00|1736.6|1736.3|1735.8|1735.5|1737.4|1737.1|1735.6|1735.3|215
1655186400000|2022-06-14 06:00:00|1735.9|1735.6|1738.2|1737.9|1738.8|1738.5|1734.6|1734.3|330
1655186700000|2022-06-14 06:05:00|1738.1|1737.8|1738.1|1737.8|1738.4|1738.1|1737.1|1736.8|87
1655187000000|2022-06-14 06:10:00|1738.3|1738|1738.5|1738.2|1738.7|1738.4|1737.3|1737|101
1655187300000|2022-06-14 06:15:00|1738.6|1738.3|1738.7|1738.4|1739.2|1738.9|1737.7|1737.4|121
1655187600000|2022-06-14 06:20:00|1738.8|1738.5|1737.2|1736.9|1738.9|1738.6|1736.8|1736.5|161
1655187900000|2022-06-14 06:25:00|1737.1|1736.8|1735.8|1735.5|1738.3|1738|1735.8|1735.5|103
1655188200000|2022-06-14 06:30:00|1735.9|1735.6|1737.8|1737.5|1738.1|1737.8|1735.9|1735.6|158
1655188500000|2022-06-14 06:35:00|1738|1737.7|1735.5|1735.2|1738|1737.7|1735.3|1735|197
1655188800000|2022-06-14 06:40:00|1735.6|1735.3|1736.2|1735.9|1736.7|1736.4|1735.3|1735|201
1655189100000|2022-06-14 06:45:00|1736.4|1736.1|1738.3|1738|1738.4|1738.1|1736|1735.7|173
1655189400000|2022-06-14 06:50:00|1738.2|1737.9|1737.2|1736.9|1738.2|1737.9|1736.9|1736.6|46
1655189700000|2022-06-14 06:55:00|1737.3|1737|1736.2|1735.9|1737.5|1737.2|1735.8|1735.5|76
1655190000000|2022-06-14 07:00:00|1735.7|1735.4|1735|1734.7|1736.6|1736.3|1734.5|1734.2|354
1655190300000|2022-06-14 07:05:00|1735.1|1734.8|1733.3|1733|1736.9|1736.6|1732.8|1732.5|813
1655190600000|2022-06-14 07:10:00|1733.1|1732.8|1731.6|1731.3|1734.5|1734.2|1731|1730.7|404
1655190900000|2022-06-14 07:15:00|1731.3|1731|1731.6|1731.3|1732.5|1732.2|1729.9|1729.6|270
1655191200000|2022-06-14 07:20:00|1731.7|1731.4|1729.4|1729.1|1731.9|1731.6|1728.4|1728.1|237
1655191500000|2022-06-14 07:25:00|1729.3|1729|1728.9|1728.6|1729.9|1729.6|1727|1726.7|469
1655191800000|2022-06-14 07:30:00|1728.7|1728.4|1731.3|1731|1731.7|1731.4|1726.5|1726.2|564
1655192100000|2022-06-14 07:35:00|1731.1|1730.8|1730.5|1730.2|1731.7|1731.4|1729.6|1729.3|100
1655192400000|2022-06-14 07:40:00|1730.7|1730.4|1733.1|1732.8|1733.3|1733|1730.4|1730.1|144
1655192700000|2022-06-14 07:45:00|1733.2|1732.9|1733.9|1733.6|1734.8|1734.5|1732.7|1732.4|191
1655193000000|2022-06-14 07:50:00|1733.8|1733.5|1733.6|1733.3|1735.8|1735.5|1733.3|1733|225
1655193300000|2022-06-14 07:55:00|1733.5|1733.2|1732.5|1732.2|1733.6|1733.3|1731.2|1730.9|188
1655193600000|2022-06-14 08:00:00|1732.3|1732|1730.6|1730.3|1733.7|1733.4|1728.6|1728.3|572
1655193900000|2022-06-14 08:05:00|1730.7|1730.4|1728|1727.7|1730.7|1730.4|1727.3|1727|484
1655194200000|2022-06-14 08:10:00|1727.9|1727.6|1729.1|1728.8|1730.6|1730.3|1727.5|1727.2|405
1655194500000|2022-06-14 08:15:00|1729|1728.7|1727.4|1727.1|1730.3|1730|1727.3|1727|216
1655194800000|2022-06-14 08:20:00|1727.5|1727.2|1728.6|1728.3|1729.5|1729.2|1727.3|1727|592
1655195100000|2022-06-14 08:25:00|1728.7|1728.4|1729|1728.7|1730.1|1729.8|1727.5|1727.2|283
1655195400000|2022-06-14 08:30:00|1728.9|1728.6|1729.8|1729.5|1730.1|1729.8|1726.3|1726|236
1655195700000|2022-06-14 08:35:00|1729.7|1729.4|1725.9|1725.6|1730|1729.7|1725.8|1725.5|175
1655196000000|2022-06-14 08:40:00|1726.2|1725.9|1725.3|1725|1726.4|1726.1|1724.4|1724.1|228
1655196300000|2022-06-14 08:45:00|1725.4|1725.1|1723.5|1723.2|1726.5|1726.2|1723.5|1723.2|431
1655196600000|2022-06-14 08:50:00|1723.4|1723.1|1722|1721.7|1724|1723.7|1722|1721.7|322
1655196900000|2022-06-14 08:55:00|1722.2|1721.9|1720.8|1720.5|1723.1|1722.8|1719.6|1719.3|374
1655197200000|2022-06-14 09:00:00|1720.7|1720.4|1721|1720.7|1722.3|1722|1719.5|1719.2|316
1655197500000|2022-06-14 09:05:00|1721.1|1720.8|1719.9|1719.6|1721.3|1721|1719|1718.7|277
1655197800000|2022-06-14 09:10:00|1719.8|1719.5|1717.9|1717.6|1720.4|1720.1|1717.7|1717.4|271
1655198100000|2022-06-14 09:15:00|1718.1|1717.8|1720.1|1719.8|1720.3|1720|1717.5|1717.2|179
1655198400000|2022-06-14 09:20:00|1720|1719.7|1721.6|1721.3|1722.1|1721.8|1719.1|1718.8|179
1655198700000|2022-06-14 09:25:00|1721.4|1721.1|1718.3|1718|1721.6|1721.3|1718.2|1717.9|232
1655199000000|2022-06-14 09:30:00|1718.4|1718.1|1717.7|1717.4|1719.9|1719.6|1717.7|1717.4|348
1655199300000|2022-06-14 09:35:00|1717.8|1717.5|1720.1|1719.8|1721.7|1721.4|1717.8|1717.5|277
1655199600000|2022-06-14 09:40:00|1720.2|1719.9|1720.9|1720.6|1721.4|1721.1|1720.1|1719.8|241
1655199900000|2022-06-14 09:45:00|1721|1720.7|1720.9|1720.6|1722|1721.7|1720.1|1719.8|269
1655200200000|2022-06-14 09:50:00|1721.1|1720.8|1719.6|1719.3|1721.3|1721|1719.3|1719|290
1655200500000|2022-06-14 09:55:00|1719.5|1719.2|1718.3|1718|1719.9|1719.6|1717.9|1717.6|292
1655200800000|2022-06-14 10:00:00|1718.7|1718.4|1714.7|1714.4|1718.7|1718.4|1714.3|1714|633
1655201100000|2022-06-14 10:05:00|1714.6|1714.3|1716.4|1716.1|1717.1|1716.8|1714.5|1714.2|443
1655201400000|2022-06-14 10:10:00|1716.5|1716.2|1713.9|1713.6|1716.5|1716.2|1713.9|1713.6|283
1655201700000|2022-06-14 10:15:00|1714|1713.7|1713.1|1712.8|1714.9|1714.6|1712.6|1712.3|711
1655202000000|2022-06-14 10:20:00|1713.2|1712.9|1713.9|1713.6|1715.1|1714.8|1712.3|1712|384
1655202300000|2022-06-14 10:25:00|1713.7|1713.4|1713.7|1713.4|1714.2|1713.9|1712.1|1711.8|301
1655202600000|2022-06-14 10:30:00|1713.6|1713.3|1717.9|1717.6|1718|1717.7|1712.6|1712.3|890
1655202900000|2022-06-14 10:35:00|1717.8|1717.5|1717.1|1716.8|1718.2|1717.9|1715.9|1715.6|241
1655203200000|2022-06-14 10:40:00|1717.3|1717|1717.9|1717.6|1718|1717.7|1715.9|1715.6|189
1655203500000|2022-06-14 10:45:00|1718|1717.7|1719.9|1719.6|1720.7|1720.4|1718|1717.7|399
1655203800000|2022-06-14 10:50:00|1719.8|1719.5|1719.8|1719.5|1720.7|1720.4|1718.9|1718.6|273
1655204100000|2022-06-14 10:55:00|1719.9|1719.6|1717.6|1717.3|1720|1719.7|1717.6|1717.3|218
1655204400000|2022-06-14 11:00:00|1717.7|1717.4|1717.5|1717.2|1718.6|1718.3|1715.6|1715.3|457
1655204700000|2022-06-14 11:05:00|1717.1|1716.8|1714.7|1714.4|1717.9|1717.6|1714.6|1714.3|363
1655205000000|2022-06-14 11:10:00|1714.8|1714.5|1717.6|1717.3|1718.1|1717.8|1714.5|1714.2|188
1655205300000|2022-06-14 11:15:00|1717.7|1717.4|1717.1|1716.8|1718.1|1717.8|1716.1|1715.8|256
1655205600000|2022-06-14 11:20:00|1717.7|1717.4|1718.2|1717.9|1718.9|1718.6|1717.3|1717|229
1655205900000|2022-06-14 11:25:00|1718.3|1718|1716.6|1716.3|1718.5|1718.2|1716.4|1716.1|413
1655206200000|2022-06-14 11:30:00|1716.3|1716|1715.1|1714.8|1717.8|1717.5|1714.9|1714.6|438
1655206500000|2022-06-14 11:35:00|1715.2|1714.9|1714.2|1713.9|1715.2|1714.9|1712.6|1712.3|627
1655206800000|2022-06-14 11:40:00|1714.3|1714|1712.7|1712.4|1714.4|1714.1|1712.5|1712.2|297
1655207100000|2022-06-14 11:45:00|1712.8|1712.5|1712.6|1712.3|1713.9|1713.6|1711.1|1710.8|1090
1655207400000|2022-06-14 11:50:00|1712.7|1712.4|1711.5|1711.2|1714.4|1714.1|1711.4|1711.1|491
1655207700000|2022-06-14 11:55:00|1711.4|1711.1|1710.7|1710.4|1712.9|1712.6|1710.6|1710.3|551
1655208000000|2022-06-14 12:00:00|1710.8|1710.5|1715.9|1715.6|1717.5|1717.2|1710.5|1710.2|894
1655208300000|2022-06-14 12:05:00|1716|1715.7|1715|1714.7|1717.1|1716.8|1714.8|1714.5|526
1655208600000|2022-06-14 12:10:00|1715.1|1714.8|1714.6|1714.3|1715.1|1714.8|1713.4|1713.1|647
1655208900000|2022-06-14 12:15:00|1714.7|1714.4|1715.4|1715.1|1716.6|1716.3|1714.4|1714.1|658
1655209200000|2022-06-14 12:20:00|1715.5|1715.2|1717|1716.7|1717.5|1717.2|1715.5|1715.2|391
1655209500000|2022-06-14 12:25:00|1717.1|1716.8|1715.9|1715.6|1717.7|1717.4|1715.8|1715.5|1263
1655209800000|2022-06-14 12:30:00|1716.1|1715.8|1722.1|1721.8|1722.1|1721.8|1716|1715.7|1438
1655210100000|2022-06-14 12:35:00|1722.2|1721.9|1722.1|1721.8|1722.5|1722.2|1719.7|1719.4|1689
1655210400000|2022-06-14 12:40:00|1722.2|1721.9|1723.5|1723.2|1726.4|1726.1|1722|1721.7|2608
1655210700000|2022-06-14 12:45:00|1723.4|1723.1|1718.9|1718.6|1723.5|1723.2|1718.7|1718.4|1008
1655211000000|2022-06-14 12:50:00|1718.8|1718.5|1718.8|1718.5|1720|1719.7|1718|1717.7|805
1655211300000|2022-06-14 12:55:00|1718.7|1718.4|1717.8|1717.5|1719.8|1719.5|1717.3|1717|1333
1655211600000|2022-06-14 13:00:00|1717.5|1717.2|1719.5|1719.2|1720|1719.7|1716.6|1716.3|801
1655211900000|2022-06-14 13:05:00|1719.6|1719.3|1717.4|1717.1|1719.6|1719.3|1716.2|1715.9|992
1655212200000|2022-06-14 13:10:00|1717.2|1716.9|1716.8|1716.5|1718.5|1718.2|1716.5|1716.2|762
1655212500000|2022-06-14 13:15:00|1716.9|1716.6|1721.1|1720.8|1721.5|1721.2|1716.9|1716.6|1167
1655212800000|2022-06-14 13:20:00|1721.2|1720.9|1722.8|1722.5|1723.2|1722.9|1720.5|1720.2|1178
1655213100000|2022-06-14 13:25:00|1722.6|1722.3|1718.4|1718.1|1722.6|1722.3|1717.1|1716.8|1592
1655213400000|2022-06-14 13:30:00|1718.8|1718.5|1719|1718.7|1723.7|1723.4|1712.2|1711.9|16781
1655213700000|2022-06-14 13:35:00|1719.2|1718.9|1714.6|1714.3|1719.9|1719.6|1714|1713.7|14342
1655214000000|2022-06-14 13:40:00|1714.5|1714.2|1703.9|1703.6|1714.9|1714.6|1703.8|1703.5|11499
1655214300000|2022-06-14 13:45:00|1704|1703.7|1707.9|1707.6|1713.1|1712.8|1703.9|1703.6|4546
1655214600000|2022-06-14 13:50:00|1708|1707.7|1716.5|1716.2|1716.5|1716.2|1704|1703.7|4893
1655214900000|2022-06-14 13:55:00|1716.2|1715.9|1719.9|1719.6|1720.5|1720.2|1715.1|1714.8|4178
1655215200000|2022-06-14 14:00:00|1719.6|1719.3|1720|1719.7|1724.4|1724.1|1719.4|1719.1|8350
1655215500000|2022-06-14 14:05:00|1719.9|1719.6|1715.4|1715.1|1721.6|1721.3|1712.8|1712.5|6127
1655215800000|2022-06-14 14:10:00|1715.5|1715.2|1712.4|1712.1|1719.3|1719|1712|1711.7|6009
1655216100000|2022-06-14 14:15:00|1712.2|1711.9|1707.6|1707.3|1712.6|1712.3|1707.6|1707.3|3451
1655216400000|2022-06-14 14:20:00|1707.5|1707.2|1705.2|1704.9|1708.7|1708.4|1703.3|1703|4821
1655216700000|2022-06-14 14:25:00|1704.8|1704.5|1703.1|1702.8|1706|1705.7|1702.7|1702.4|7927
1655217000000|2022-06-14 14:30:00|1703.2|1702.9|1703.2|1702.9|1707.1|1706.8|1701.4|1701.1|4116
1655217300000|2022-06-14 14:35:00|1703.3|1703|1705.2|1704.9|1706.9|1706.6|1702.7|1702.4|3941
1655217600000|2022-06-14 14:40:00|1704.9|1704.6|1703.9|1703.6|1706.2|1705.9|1700.5|1700.2|3411
1655217900000|2022-06-14 14:45:00|1704.4|1704.1|1714.2|1713.9|1714.4|1714.1|1703.3|1703|4271
1655218200000|2022-06-14 14:50:00|1714.4|1714.1|1712.1|1711.8|1717.3|1717|1712|1711.7|3797
1655218500000|2022-06-14 14:55:00|1712|1711.7|1710.2|1709.9|1713.7|1713.4|1709.6|1709.3|2964
1655218800000|2022-06-14 15:00:00|1709.9|1709.6|1712.5|1712.2|1714.7|1714.4|1709.6|1709.3|4521
1655219100000|2022-06-14 15:05:00|1712.8|1712.5|1705.8|1705.5|1712.8|1712.5|1705.5|1705.2|3920
1655219400000|2022-06-14 15:10:00|1705.6|1705.3|1702.8|1702.5|1706|1705.7|1702.6|1702.3|2748
1655219700000|2022-06-14 15:15:00|1702.6|1702.3|1701.6|1701.3|1703.8|1703.5|1700.3|1700|3326
1655220000000|2022-06-14 15:20:00|1701.5|1701.2|1706.1|1705.8|1706.1|1705.8|1699|1698.7|3800
1655220300000|2022-06-14 15:25:00|1705.8|1705.5|1706|1705.7|1709.9|1709.6|1705.6|1705.3|2691
1655220600000|2022-06-14 15:30:00|1705.8|1705.5|1708.4|1708.1|1709.4|1709.1|1702.2|1701.9|2647
1655220900000|2022-06-14 15:35:00|1708.8|1708.5|1708.5|1708.2|1713.6|1713.3|1707.2|1706.9|5497
1655221200000|2022-06-14 15:40:00|1708.3|1708|1713.6|1713.3|1714|1713.7|1707.1|1706.8|2903
1655221500000|2022-06-14 15:45:00|1713.2|1712.9|1710.8|1710.5|1715.9|1715.6|1710.3|1710|4417
1655221800000|2022-06-14 15:50:00|1710.9|1710.6|1711.3|1711|1712.6|1712.3|1707.8|1707.5|3238
1655222100000|2022-06-14 15:55:00|1711.5|1711.2|1713.3|1713|1715|1714.7|1710.6|1710.3|4236
1655222400000|2022-06-14 16:00:00|1713.4|1713.1|1708.3|1708|1713.4|1713.1|1706.8|1706.5|2818
1655222700000|2022-06-14 16:05:00|1708.1|1707.8|1706|1705.7|1708.6|1708.3|1705.7|1705.4|2631
1655223000000|2022-06-14 16:10:00|1705.9|1705.6|1703.8|1703.5|1706.8|1706.5|1703.7|1703.4|4316
1655223300000|2022-06-14 16:15:00|1703.6|1703.3|1708.9|1708.6|1709.7|1709.4|1702.7|1702.4|2492
1655223600000|2022-06-14 16:20:00|1709.1|1708.8|1705.9|1705.6|1710.7|1710.4|1704.3|1704|2856
1655223900000|2022-06-14 16:25:00|1706|1705.7|1704|1703.7|1706|1705.7|1703.1|1702.8|2109
1655224200000|2022-06-14 16:30:00|1703.9|1703.6|1702.8|1702.5|1704.6|1704.3|1701.8|1701.5|2601
1655224500000|2022-06-14 16:35:00|1702.7|1702.4|1701.1|1700.8|1704.4|1704.1|1700.9|1700.6|2361
1655224800000|2022-06-14 16:40:00|1701|1700.7|1701.4|1701.1|1703.1|1702.8|1700.2|1699.9|1960
1655225100000|2022-06-14 16:45:00|1701.3|1701|1701.7|1701.4|1702.4|1702.1|1700.4|1700.1|4320
1655225400000|2022-06-14 16:50:00|1701.6|1701.3|1702.1|1701.8|1702.9|1702.6|1699.4|1699.1|3443
1655225700000|2022-06-14 16:55:00|1702.2|1701.9|1705.6|1705.3|1706.6|1706.3|1701.8|1701.5|2070
1655226000000|2022-06-14 17:00:00|1705.8|1705.5|1704|1703.7|1708|1707.7|1702.5|1702.2|2574
1655226300000|2022-06-14 17:05:00|1704.1|1703.8|1709.7|1709.4|1710.2|1709.9|1702.8|1702.5|2862
1655226600000|2022-06-14 17:10:00|1709.6|1709.3|1708.1|1707.8|1711|1710.7|1707.9|1707.6|2162
1655226900000|2022-06-14 17:15:00|1708.3|1708|1714.9|1714.6|1715.5|1715.2|1707.7|1707.4|2834
1655227200000|2022-06-14 17:20:00|1715|1714.7|1712.8|1712.5|1716|1715.7|1712.4|1712.1|3619
1655227500000|2022-06-14 17:25:00|1712.7|1712.4|1706.5|1706.2|1712.7|1712.4|1706.4|1706.1|2994
1655227800000|2022-06-14 17:30:00|1706.2|1705.9|1702.4|1702.1|1707.3|1707|1702|1701.7|3444
1655228100000|2022-06-14 17:35:00|1702.1|1701.8|1700.3|1700|1703.6|1703.3|1699.7|1699.4|2112
1655228400000|2022-06-14 17:40:00|1700.1|1699.8|1697.1|1696.8|1700.8|1700.5|1695.3|1695|2685
1655228700000|2022-06-14 17:45:00|1697.5|1697.2|1696.3|1696|1698.9|1698.6|1694.8|1694.5|2374
1655229000000|2022-06-14 17:50:00|1696.6|1696.3|1698.3|1698|1698.6|1698.3|1695.8|1695.5|2348
1655229300000|2022-06-14 17:55:00|1698.4|1698.1|1699|1698.7|1701.4|1701.1|1697.8|1697.5|2634
1655229600000|2022-06-14 18:00:00|1699.1|1698.8|1701.5|1701.2|1702.5|1702.2|1698.6|1698.3|2413
1655229900000|2022-06-14 18:05:00|1701.6|1701.3|1706.3|1706|1707.5|1707.2|1700.8|1700.5|3708
1655230200000|2022-06-14 18:10:00|1706.2|1705.9|1702.6|1702.3|1706.3|1706|1701.4|1701.1|1747
1655230500000|2022-06-14 18:15:00|1702.5|1702.2|1704|1703.7|1704.3|1704|1701.8|1701.5|1806
1655230800000|2022-06-14 18:20:00|1704.2|1703.9|1704|1703.7|1707.1|1706.8|1703.2|1702.9|2219
1655231100000|2022-06-14 18:25:00|1703.8|1703.5|1704.4|1704.1|1706|1705.7|1701.8|1701.5|2138
1655231400000|2022-06-14 18:30:00|1704.3|1704|1704|1703.7|1704.5|1704.2|1700.7|1700.4|2420
1655231700000|2022-06-14 18:35:00|1704.2|1703.9|1704.9|1704.6|1706|1705.7|1703.2|1702.9|2121
1655232000000|2022-06-14 18:40:00|1704.8|1704.5|1699.5|1699.2|1705.1|1704.8|1699.2|1698.9|1872
1655232300000|2022-06-14 18:45:00|1699.4|1699.1|1697.4|1697.1|1701.3|1701|1696.9|1696.6|1823
1655232600000|2022-06-14 18:50:00|1697.5|1697.2|1696.9|1696.6|1699.5|1699.2|1696.4|1696.1|2282
1655232900000|2022-06-14 18:55:00|1696.8|1696.5|1696.3|1696|1697.7|1697.4|1695.7|1695.4|2277
1655233200000|2022-06-14 19:00:00|1696.2|1695.9|1697.7|1697.4|1698.8|1698.5|1695.2|1694.9|1666
1655233500000|2022-06-14 19:05:00|1697.6|1697.3|1695.4|1695.1|1698.5|1698.2|1695.2|1694.9|1883
1655233800000|2022-06-14 19:10:00|1695.3|1695|1692.7|1692.4|1697.8|1697.5|1692.7|1692.4|4187
1655234100000|2022-06-14 19:15:00|1692.8|1692.5|1689.4|1689.1|1693.6|1693.3|1688.6|1688.3|2945
1655234400000|2022-06-14 19:20:00|1689.5|1689.2|1690.5|1690.2|1692.4|1692.1|1689.1|1688.8|3148
1655234700000|2022-06-14 19:25:00|1690.6|1690.3|1698.2|1697.9|1699.2|1698.9|1689.8|1689.5|3631
1655235000000|2022-06-14 19:30:00|1698.4|1698.1|1702.7|1702.4|1704.9|1704.6|1698|1697.7|3764
1655235300000|2022-06-14 19:35:00|1702.8|1702.5|1707|1706.7|1708.8|1708.5|1702.5|1702.2|3832
1655235600000|2022-06-14 19:40:00|1706.9|1706.6|1705.2|1704.9|1711.9|1711.6|1704.8|1704.5|5241
1655235900000|2022-06-14 19:45:00|1705.1|1704.8|1709.8|1709.5|1710.3|1710|1704.3|1704|6039
1655236200000|2022-06-14 19:50:00|1709.7|1709.4|1705.4|1705.1|1710.3|1710|1704.1|1703.8|4796
1655236500000|2022-06-14 19:55:00|1705.3|1705|1707.1|1706.8|1707.1|1706.8|1704|1703.7|10772
1655236800000|2022-06-14 20:00:00|1707|1706.7|1703.6|1703.3|1708.4|1708.1|1703.3|1703|4236
1655237100000|2022-06-14 20:05:00|1703.5|1703.2|1704.6|1704.3|1705.1|1704.8|1703.5|1703.2|1420
1655237400000|2022-06-14 20:10:00|1704.7|1704.4|1703|1702.7|1705|1704.7|1702.8|1702.5|2087
1655237700000|2022-06-14 20:15:00|1702.9|1702.6|1703.5|1703.2|1703.7|1703.4|1702.5|1702.2|458
1655238000000|2022-06-14 20:20:00|1703.4|1703.1|1704.3|1704|1704.4|1704.1|1702.7|1702.4|333
1655238300000|2022-06-14 20:25:00|1704.2|1703.9|1703.3|1703|1704.6|1704.3|1703|1702.7|475
1655238600000|2022-06-14 20:30:00|1703.2|1702.9|1705.4|1705.1|1705.9|1705.6|1703|1702.7|595
1655238900000|2022-06-14 20:35:00|1705.3|1705|1705.2|1704.9|1706|1705.7|1705.1|1704.8|294
1655239200000|2022-06-14 20:40:00|1705.3|1705|1705.8|1705.5|1706.2|1705.9|1704.8|1704.5|254
1655239500000|2022-06-14 20:45:00|1705.7|1705.4|1707.5|1707.2|1707.7|1707.4|1704.9|1704.6|330
1655239800000|2022-06-14 20:50:00|1707.4|1707.1|1706.3|1706|1707.5|1707.2|1706.3|1706|115
1655240100000|2022-06-14 20:55:00|1706.1|1705.8|1707.2|1706.4|1707.2|1706.7|1704.8|1704.5|450
1655240400000|2022-06-14 21:00:00|1707.1|1706.3|1707.3|1706.5|1707.3|1706.5|1706.7|1705.9|0
1655240700000|2022-06-14 21:05:00|1707.4|1706.6|1706.8|1706|1707.4|1706.6|1706.4|1705.6|0
1655241000000|2022-06-14 21:10:00|1706.9|1706.1|1707|1706.2|1707|1706.2|1706.9|1706.1|0
1655241300000|2022-06-14 21:15:00|1707.1|1706.3|1706.7|1705.9|1707.1|1706.3|1706.7|1705.9|0
1655241600000|2022-06-14 21:20:00|1706.6|1705.8|1706.8|1706|1706.8|1706|1706.6|1705.8|0
1655241900000|2022-06-14 21:25:00|1706.7|1705.9|1706.7|1705.9|1706.7|1705.9|1706.6|1705.8|0
1655242500000|2022-06-14 21:35:00|1706.6|1705.8|1706.8|1706|1706.8|1706|1706.6|1705.8|0
1655242800000|2022-06-14 21:40:00|1706.9|1706.1|1707.4|1706.6|1707.4|1706.6|1706.8|1706|0
1655243100000|2022-06-14 21:45:00|1707.3|1706.5|1707.4|1706.6|1707.4|1706.6|1707.2|1706.4|0
1655243400000|2022-06-14 21:50:00|1707.3|1706.5|1707.1|1706.3|1707.3|1706.5|1707|1706.2|0
1655243700000|2022-06-14 21:55:00|1707|1706.2|1707.1|1706.3|1707.1|1706.3|1707|1706.2|0
1655244000000|2022-06-14 22:00:00|1707.4|1707.1|1709.4|1709.1|1709.5|1709.2|1707.3|1707|195
1655244300000|2022-06-14 22:05:00|1709.5|1709.2|1708.7|1708.4|1710.1|1709.8|1708.6|1708.3|108
1655244600000|2022-06-14 22:10:00|1708.9|1708.6|1709.6|1709.3|1710.1|1709.8|1708.3|1708|52
1655244900000|2022-06-14 22:15:00|1709.7|1709.4|1708.2|1707.9|1709.8|1709.5|1707.9|1707.6|73
1655245200000|2022-06-14 22:20:00|1708.3|1708|1710.6|1710.3|1710.6|1710.3|1707.9|1707.6|74
1655245500000|2022-06-14 22:25:00|1710.5|1710.2|1710.3|1710|1710.8|1710.5|1710|1709.7|24
1655245800000|2022-06-14 22:30:00|1710.4|1710.1|1710.7|1710.4|1710.9|1710.6|1710|1709.7|19
1655246100000|2022-06-14 22:35:00|1710.8|1710.5|1711|1710.7|1711.1|1710.8|1710.2|1709.9|24
1655246400000|2022-06-14 22:40:00|1710.9|1710.6|1711.4|1711.1|1712.2|1711.9|1710.8|1710.5|88
1655246700000|2022-06-14 22:45:00|1711.5|1711.2|1711.7|1711.4|1711.9|1711.6|1711.4|1711.1|28
1655247000000|2022-06-14 22:50:00|1711.6|1711.3|1710.3|1710|1711.9|1711.6|1710.2|1709.9|54
1655247300000|2022-06-14 22:55:00|1710.2|1709.9|1709.4|1709.1|1710.4|1710.1|1709.4|1709.1|45
1655247600000|2022-06-14 23:00:00|1709.5|1709.2|1709.9|1709.6|1710.3|1710|1709.3|1709|52
1655247900000|2022-06-14 23:05:00|1710|1709.7|1709.1|1708.8|1710|1709.7|1709.1|1708.8|30
1655248200000|2022-06-14 23:10:00|1709|1708.7|1708|1707.7|1709.1|1708.8|1707.3|1707|95
1655248500000|2022-06-14 23:15:00|1708.1|1707.8|1707.9|1707.6|1708.1|1707.8|1707|1706.7|42
1655248800000|2022-06-14 23:20:00|1707.8|1707.5|1710.2|1709.9|1710.2|1709.9|1707.5|1707.2|44
1655249100000|2022-06-14 23:25:00|1710.3|1710|1710.4|1710.1|1710.8|1710.5|1710.2|1709.9|41
1655249400000|2022-06-14 23:30:00|1710.3|1710|1710.6|1710.3|1710.8|1710.5|1709.9|1709.6|35
1655249700000|2022-06-14 23:35:00|1710.7|1710.4|1710.5|1710.2|1710.7|1710.4|1709.1|1708.8|47
1655250000000|2022-06-14 23:40:00|1710.4|1710.1|1711.1|1710.8|1711.2|1710.9|1709.6|1709.3|36
1655250300000|2022-06-14 23:45:00|1711.2|1710.9|1712.7|1712.4|1712.8|1712.5|1711|1710.7|85
1655250600000|2022-06-14 23:50:00|1712.8|1712.5|1714.4|1714.1|1714.6|1714.3|1712.7|1712.4|92
1655250900000|2022-06-14 23:55:00|1714.5|1714.2|1714.7|1714.4|1716.2|1715.9|1714.3|1714|112
1655251200000|2022-06-15 00:00:00|1714.8|1714.5|1715.1|1714.8|1715.2|1714.9|1713.6|1713.3|127
1655251500000|2022-06-15 00:05:00|1715|1714.7|1713.6|1713.3|1715|1714.7|1712.4|1712.1|73
1655251800000|2022-06-15 00:10:00|1713.5|1713.2|1713.3|1713|1713.6|1713.3|1712.4|1712.1|63
1655252100000|2022-06-15 00:15:00|1713.2|1712.9|1714.2|1713.9|1714.8|1714.5|1712.3|1712|50
1655252400000|2022-06-15 00:20:00|1714.3|1714|1713.3|1713|1714.4|1714.1|1712.4|1712.1|26
1655252700000|2022-06-15 00:25:00|1713.2|1712.9|1712.2|1711.9|1713.5|1713.2|1711.7|1711.4|31
1655253000000|2022-06-15 00:30:00|1712.3|1712|1712.6|1712.3|1713.8|1713.5|1711.7|1711.4|23
1655253300000|2022-06-15 00:35:00|1712.5|1712.2|1712.9|1712.6|1713.2|1712.9|1711.8|1711.5|15
1655253600000|2022-06-15 00:40:00|1713.1|1712.8|1712|1711.7|1713.1|1712.8|1711.7|1711.4|111
1655253900000|2022-06-15 00:45:00|1711.9|1711.6|1711.2|1710.9|1712.3|1712|1710.5|1710.2|62
1655254200000|2022-06-15 00:50:00|1711.1|1710.8|1709.9|1709.6|1711.1|1710.8|1709.4|1709.1|52
1655254500000|2022-06-15 00:55:00|1710|1709.7|1710.9|1710.6|1711.1|1710.8|1709.4|1709.1|24
1655254800000|2022-06-15 01:00:00|1710.8|1710.5|1712.9|1712.6|1713.7|1713.4|1710.8|1710.5|28
1655255100000|2022-06-15 01:05:00|1713|1712.7|1712.5|1712.2|1713.1|1712.8|1710.9|1710.6|113
1655255400000|2022-06-15 01:10:00|1712.4|1712.1|1711.9|1711.6|1713.4|1713.1|1711.7|1711.4|45
1655255700000|2022-06-15 01:15:00|1711.7|1711.4|1712.6|1712.3|1713.2|1712.9|1710.8|1710.5|52
1655256000000|2022-06-15 01:20:00|1712.7|1712.4|1714.9|1714.6|1714.9|1714.6|1712.2|1711.9|74
1655256300000|2022-06-15 01:25:00|1715|1714.7|1714.8|1714.5|1716.5|1716.2|1714.4|1714.1|128
1655256600000|2022-06-15 01:30:00|1714.7|1714.4|1715.7|1715.4|1715.8|1715.5|1714.2|1713.9|66
1655256900000|2022-06-15 01:35:00|1715.8|1715.5|1715.7|1715.4|1715.8|1715.5|1714.2|1713.9|52
1655257200000|2022-06-15 01:40:00|1715.8|1715.5|1716.5|1716.2|1716.7|1716.4|1715.2|1714.9|52
1655257500000|2022-06-15 01:45:00|1716.6|1716.3|1716.1|1715.8|1717|1716.7|1715.3|1715|69
1655257800000|2022-06-15 01:50:00|1716.3|1716|1713.6|1713.3|1716.4|1716.1|1713.3|1713|49
1655258100000|2022-06-15 01:55:00|1713.7|1713.4|1714.1|1713.8|1714.8|1714.5|1713.5|1713.2|19
1655258400000|2022-06-15 02:00:00|1714|1713.7|1715|1714.7|1715.5|1715.2|1713.9|1713.6|29
1655258700000|2022-06-15 02:05:00|1715.1|1714.8|1715.6|1715.3|1715.7|1715.4|1714.2|1713.9|32
1655259000000|2022-06-15 02:10:00|1715.7|1715.4|1715.8|1715.5|1715.8|1715.5|1715.1|1714.8|39
1655259300000|2022-06-15 02:15:00|1715.7|1715.4|1715.9|1715.6|1716|1715.7|1714.8|1714.5|85
1655259600000|2022-06-15 02:20:00|1716|1715.7|1716.1|1715.8|1716.5|1716.2|1715.2|1714.9|22
1655259900000|2022-06-15 02:25:00|1716.2|1715.9|1715.1|1714.8|1716.5|1716.2|1715|1714.7|34
1655260200000|2022-06-15 02:30:00|1715|1714.7|1715.7|1715.4|1715.9|1715.6|1714.8|1714.5|33
1655260500000|2022-06-15 02:35:00|1715.8|1715.5|1716.9|1716.6|1717|1716.7|1715.7|1715.4|34
1655260800000|2022-06-15 02:40:00|1716.8|1716.5|1717.3|1717|1717.4|1717.1|1716.6|1716.3|30
1655261100000|2022-06-15 02:45:00|1717.2|1716.9|1716|1715.7|1717.6|1717.3|1715.8|1715.5|38
1655261400000|2022-06-15 02:50:00|1715.9|1715.6|1716|1715.7|1716.4|1716.1|1715.6|1715.3|17
1655261700000|2022-06-15 02:55:00|1716.1|1715.8|1715.8|1715.5|1716.9|1716.6|1715.7|1715.4|30
1655262000000|2022-06-15 03:00:00|1715.9|1715.6|1716|1715.7|1716.7|1716.4|1715.7|1715.4|14
1655262300000|2022-06-15 03:05:00|1715.9|1715.6|1716.2|1715.9|1716.8|1716.5|1715.8|1715.5|10
1655262600000|2022-06-15 03:10:00|1716.1|1715.8|1716.8|1716.5|1717|1716.7|1716.1|1715.8|6
1655262900000|2022-06-15 03:15:00|1716.9|1716.6|1716.3|1716|1717.2|1716.9|1715.9|1715.6|5
1655263200000|2022-06-15 03:20:00|1716.4|1716.1|1715.7|1715.4|1716.4|1716.1|1715.3|1715|21
1655263500000|2022-06-15 03:25:00|1715.6|1715.3|1716|1715.7|1716|1715.7|1715.2|1714.9|19
1655263800000|2022-06-15 03:30:00|1715.9|1715.6|1715.4|1715.1|1715.9|1715.6|1715.1|1714.8|47
1655264100000|2022-06-15 03:35:00|1715.3|1715|1714.7|1714.4|1715.4|1715.1|1714.2|1713.9|47
1655264400000|2022-06-15 03:40:00|1714.6|1714.3|1714.7|1714.4|1714.8|1714.5|1714.3|1714|68
1655264700000|2022-06-15 03:45:00|1714.6|1714.3|1714.6|1714.3|1714.7|1714.4|1714.1|1713.8|52
1655265000000|2022-06-15 03:50:00|1714.5|1714.2|1713.5|1713.2|1714.7|1714.4|1713.4|1713.1|76
1655265300000|2022-06-15 03:55:00|1713.6|1713.3|1713.2|1712.9|1714|1713.7|1713|1712.7|70
1655265600000|2022-06-15 04:00:00|1713.1|1712.8|1713.3|1713|1713.4|1713.1|1712.9|1712.6|37
1655265900000|2022-06-15 04:05:00|1713.4|1713.1|1712.9|1712.6|1713.5|1713.2|1712.9|1712.6|21
1655266200000|2022-06-15 04:10:00|1712.8|1712.5|1712.8|1712.5|1713.2|1712.9|1712.4|1712.1|32
1655266500000|2022-06-15 04:15:00|1712.9|1712.6|1713.7|1713.4|1713.9|1713.6|1712.9|1712.6|10
1655266800000|2022-06-15 04:20:00|1713.6|1713.3|1713.8|1713.5|1714|1713.7|1713.4|1713.1|7
1655267100000|2022-06-15 04:25:00|1713.9|1713.6|1712.5|1712.2|1713.9|1713.6|1712.2|1711.9|80
1655267400000|2022-06-15 04:30:00|1712.4|1712.1|1711.9|1711.6|1712.7|1712.4|1711.2|1710.9|52
1655267700000|2022-06-15 04:35:00|1712|1711.7|1711.9|1711.6|1712.2|1711.9|1711.5|1711.2|30
1655268000000|2022-06-15 04:40:00|1711.8|1711.5|1712.6|1712.3|1712.7|1712.4|1711.8|1711.5|6
1655268300000|2022-06-15 04:45:00|1712.7|1712.4|1711.5|1711.2|1712.7|1712.4|1711.2|1710.9|19
1655268600000|2022-06-15 04:50:00|1711.6|1711.3|1710.6|1710.3|1711.6|1711.3|1710.5|1710.2|32
1655268900000|2022-06-15 04:55:00|1710.5|1710.2|1709.9|1709.6|1710.7|1710.4|1709.1|1708.8|106
1655269200000|2022-06-15 05:00:00|1710.1|1709.8|1709.6|1709.3|1710.8|1710.5|1709.3|1709|67
1655269500000|2022-06-15 05:05:00|1709.7|1709.4|1709.6|1709.3|1710.6|1710.3|1708.6|1708.3|60
1655269800000|2022-06-15 05:10:00|1709.7|1709.4|1709|1708.7|1710.1|1709.8|1708.7|1708.4|34
1655270100000|2022-06-15 05:15:00|1709.1|1708.8|1710|1709.7|1710.2|1709.9|1708.9|1708.6|24
1655270400000|2022-06-15 05:20:00|1709.9|1709.6|1708|1707.7|1710.4|1710.1|1708|1707.7|58
1655270700000|2022-06-15 05:25:00|1708.1|1707.8|1707.6|1707.3|1708.2|1707.9|1706.8|1706.5|109
1655271000000|2022-06-15 05:30:00|1707.7|1707.4|1707.8|1707.5|1708.6|1708.3|1707.4|1707.1|88
1655271300000|2022-06-15 05:35:00|1707.9|1707.6|1709.3|1709|1709.4|1709.1|1707.7|1707.4|114
1655271600000|2022-06-15 05:40:00|1709.2|1708.9|1710.2|1709.9|1710.4|1710.1|1708.2|1707.9|57
1655271900000|2022-06-15 05:45:00|1710.1|1709.8|1712.3|1712|1712.4|1712.1|1709.7|1709.4|69
1655272200000|2022-06-15 05:50:00|1712.2|1711.9|1714.4|1714.1|1714.9|1714.6|1711.9|1711.6|192
1655272500000|2022-06-15 05:55:00|1714.3|1714|1712.7|1712.4|1716.1|1715.8|1712.7|1712.4|207
1655272800000|2022-06-15 06:00:00|1712.6|1712.3|1713|1712.7|1714.8|1714.5|1710.9|1710.6|195
1655273100000|2022-06-15 06:05:00|1713.1|1712.8|1716.1|1715.8|1716.2|1715.9|1713|1712.7|158
1655273400000|2022-06-15 06:10:00|1716|1715.7|1714|1713.7|1716.1|1715.8|1713.7|1713.4|115
1655273700000|2022-06-15 06:15:00|1713.9|1713.6|1714.4|1714.1|1714.9|1714.6|1712.6|1712.3|72
1655274000000|2022-06-15 06:20:00|1714.5|1714.2|1716.4|1716.1|1717.2|1716.9|1714.5|1714.2|95
1655274300000|2022-06-15 06:25:00|1716.5|1716.2|1716.4|1716.1|1717.1|1716.8|1714.9|1714.6|88
1655274600000|2022-06-15 06:30:00|1716.2|1715.9|1715|1714.7|1716.3|1716|1714|1713.7|58
1655274900000|2022-06-15 06:35:00|1715.1|1714.8|1715.3|1715|1716.1|1715.8|1714.7|1714.4|43
1655275200000|2022-06-15 06:40:00|1715.2|1714.9|1715.4|1715.1|1715.5|1715.2|1714.4|1714.1|97
1655275500000|2022-06-15 06:45:00|1715.2|1714.9|1713.8|1713.5|1715.4|1715.1|1713.8|1713.5|65
1655275800000|2022-06-15 06:50:00|1713.7|1713.4|1715|1714.7|1715.1|1714.8|1713.3|1713|38
1655276100000|2022-06-15 06:55:00|1714.9|1714.6|1714.7|1714.4|1715.9|1715.6|1714.5|1714.2|148
1655276400000|2022-06-15 07:00:00|1714.8|1714.5|1715|1714.7|1717.3|1717|1714.6|1714.3|181
1655276700000|2022-06-15 07:05:00|1714.6|1714.3|1713.3|1713|1715.4|1715.1|1712.5|1712.2|152
1655277000000|2022-06-15 07:10:00|1713.4|1713.1|1711.7|1711.4|1714.6|1714.3|1711.6|1711.3|174
1655277300000|2022-06-15 07:15:00|1711.8|1711.5|1714.5|1714.2|1715.1|1714.8|1711.8|1711.5|264
1655277600000|2022-06-15 07:20:00|1714.3|1714|1712.3|1712|1714.3|1714|1711.7|1711.4|138
1655277900000|2022-06-15 07:25:00|1712.2|1711.9|1713.5|1713.2|1713.5|1713.2|1711|1710.7|92
1655278200000|2022-06-15 07:30:00|1713.4|1713.1|1715.4|1715.1|1715.9|1715.6|1711.9|1711.6|138
1655278500000|2022-06-15 07:35:00|1715.5|1715.2|1717.2|1716.9|1717.5|1717.2|1715.1|1714.8|160
1655278800000|2022-06-15 07:40:00|1717.1|1716.8|1716.6|1716.3|1718.1|1717.8|1715.3|1715|316
1655279100000|2022-06-15 07:45:00|1716.7|1716.4|1713.1|1712.8|1716.7|1716.4|1710|1709.7|554
1655279400000|2022-06-15 07:50:00|1712.7|1712.4|1716.6|1716.3|1717.3|1717|1712.5|1712.2|155
1655279700000|2022-06-15 07:55:00|1716.7|1716.4|1718.3|1718|1718.3|1718|1716.6|1716.3|143
1655280000000|2022-06-15 08:00:00|1717.6|1717.3|1717.1|1716.8|1719.2|1718.9|1716.7|1716.4|213
1655280300000|2022-06-15 08:05:00|1717.3|1717|1719.9|1719.6|1721.3|1721|1717.1|1716.8|300
1655280600000|2022-06-15 08:10:00|1720|1719.7|1721.1|1720.8|1721.2|1720.9|1719.7|1719.4|230
1655280900000|2022-06-15 08:15:00|1721|1720.7|1722|1721.7|1722.2|1721.9|1720.2|1719.9|277
1655281200000|2022-06-15 08:20:00|1721.9|1721.6|1722.2|1721.9|1722.4|1722.1|1721.2|1720.9|150
1655281500000|2022-06-15 08:25:00|1722.1|1721.8|1722.9|1722.6|1724.7|1724.4|1722|1721.7|545
1655281800000|2022-06-15 08:30:00|1723|1722.7|1724|1723.7|1724.3|1724|1722.7|1722.4|214
1655282100000|2022-06-15 08:35:00|1723.9|1723.6|1723.9|1723.6|1724|1723.7|1722.6|1722.3|124
1655282400000|2022-06-15 08:40:00|1723.8|1723.5|1722.1|1721.8|1724.4|1724.1|1721.7|1721.4|134
1655282700000|2022-06-15 08:45:00|1721.9|1721.6|1718.9|1718.6|1722.2|1721.9|1718.9|1718.6|234
1655283000000|2022-06-15 08:50:00|1718.8|1718.5|1718.9|1718.6|1719.4|1719.1|1718.1|1717.8|123
1655283300000|2022-06-15 08:55:00|1718.8|1718.5|1718.4|1718.1|1719.3|1719|1717.7|1717.4|157
1655283600000|2022-06-15 09:00:00|1718.6|1718.3|1714.9|1714.6|1718.7|1718.4|1714.8|1714.5|226
1655283900000|2022-06-15 09:05:00|1715|1714.7|1715.6|1715.3|1716.3|1716|1714.5|1714.2|96
1655284200000|2022-06-15 09:10:00|1715.5|1715.2|1714.5|1714.2|1715.6|1715.3|1713.4|1713.1|269
1655284500000|2022-06-15 09:15:00|1714.4|1714.1|1714.8|1714.5|1716|1715.7|1714.1|1713.8|150
1655284800000|2022-06-15 09:20:00|1714.9|1714.6|1715|1714.7|1715.2|1714.9|1714|1713.7|95
1655285100000|2022-06-15 09:25:00|1715.1|1714.8|1716.7|1716.4|1716.9|1716.6|1714.6|1714.3|116
1655285400000|2022-06-15 09:30:00|1716.8|1716.5|1718.1|1717.8|1718.6|1718.3|1716.3|1716|146
1655285700000|2022-06-15 09:35:00|1718|1717.7|1715.9|1715.6|1718.2|1717.9|1715.3|1715|105
1655286000000|2022-06-15 09:40:00|1715.8|1715.5|1718.4|1718.1|1719.4|1719.1|1715.7|1715.4|189
1655286300000|2022-06-15 09:45:00|1718.5|1718.2|1717|1716.7|1719.1|1718.8|1716.2|1715.9|96
1655286600000|2022-06-15 09:50:00|1717.2|1716.9|1715.7|1715.4|1717.5|1717.2|1715.5|1715.2|51
1655286900000|2022-06-15 09:55:00|1715.8|1715.5|1717.6|1717.3|1717.8|1717.5|1714.9|1714.6|82
1655287200000|2022-06-15 10:00:00|1717.5|1717.2|1717.2|1716.9|1717.7|1717.4|1715.9|1715.6|164
1655287500000|2022-06-15 10:05:00|1717.1|1716.8|1716|1715.7|1717.3|1717|1715.3|1715|232
1655287800000|2022-06-15 10:10:00|1715.9|1715.6|1716.7|1716.4|1717|1716.7|1715.9|1715.6|61
1655288100000|2022-06-15 10:15:00|1716.8|1716.5|1716.7|1716.4|1717.6|1717.3|1715.2|1714.9|157
1655288400000|2022-06-15 10:20:00|1716.6|1716.3|1715|1714.7|1716.9|1716.6|1714.5|1714.2|148
1655288700000|2022-06-15 10:25:00|1715.3|1715|1714.2|1713.9|1715.7|1715.4|1713.2|1712.9|126
1655289000000|2022-06-15 10:30:00|1714.1|1713.8|1713|1712.7|1715.6|1715.3|1712.9|1712.6|105
1655289300000|2022-06-15 10:35:00|1713.1|1712.8|1715.1|1714.8|1716.4|1716.1|1712.5|1712.2|283
1655289600000|2022-06-15 10:40:00|1715.3|1715|1714.9|1714.6|1715.7|1715.4|1714.3|1714|108
1655289900000|2022-06-15 10:45:00|1714.8|1714.5|1715|1714.7|1716|1715.7|1714.2|1713.9|629
1655290200000|2022-06-15 10:50:00|1714.9|1714.6|1714.7|1714.4|1716|1715.7|1714.3|1714|50
1655290500000|2022-06-15 10:55:00|1714.6|1714.3|1713.8|1713.5|1715.8|1715.5|1713.4|1713.1|131
1655290800000|2022-06-15 11:00:00|1713.7|1713.4|1713.3|1713|1715.6|1715.3|1712.7|1712.4|252
1655291100000|2022-06-15 11:05:00|1713|1712.7|1715.3|1715|1715.4|1715.1|1712.9|1712.6|291
1655291400000|2022-06-15 11:10:00|1715.2|1714.9|1716.1|1715.8|1716.2|1715.9|1714.7|1714.4|183
1655291700000|2022-06-15 11:15:00|1716.3|1716|1716.5|1716.2|1717.7|1717.4|1716.2|1715.9|328
1655292000000|2022-06-15 11:20:00|1716.6|1716.3|1718.2|1717.9|1718.3|1718|1716.6|1716.3|420
1655292300000|2022-06-15 11:25:00|1718.1|1717.8|1721.7|1721.4|1721.7|1721.4|1718.1|1717.8|645
1655292600000|2022-06-15 11:30:00|1721.6|1721.3|1722.3|1722|1722.5|1722.2|1720.5|1720.2|252
1655292900000|2022-06-15 11:35:00|1722.2|1721.9|1719.4|1719.1|1722.4|1722.1|1719.4|1719.1|140
1655293200000|2022-06-15 11:40:00|1719.3|1719|1719.3|1719|1720.2|1719.9|1718.9|1718.6|243
1655293500000|2022-06-15 11:45:00|1719.1|1718.8|1718.3|1718|1719.6|1719.3|1717.8|1717.5|387
1655293800000|2022-06-15 11:50:00|1718.4|1718.1|1722.8|1722.5|1723.9|1723.6|1717.9|1717.6|782
1655294100000|2022-06-15 11:55:00|1722.9|1722.6|1723.7|1723.4|1724.2|1723.9|1722.7|1722.4|408
1655294400000|2022-06-15 12:00:00|1723.6|1723.3|1725.3|1725|1725.8|1725.5|1722.1|1721.8|1164
1655294700000|2022-06-15 12:05:00|1725.5|1725.2|1722.3|1722|1726|1725.7|1722.3|1722|537
1655295000000|2022-06-15 12:10:00|1722.4|1722.1|1719.8|1719.5|1723.8|1723.5|1718|1717.7|911
1655295300000|2022-06-15 12:15:00|1719.7|1719.4|1719|1718.7|1720.7|1720.4|1718.4|1718.1|727
1655295600000|2022-06-15 12:20:00|1718.9|1718.6|1721.2|1720.9|1722.2|1721.9|1718.6|1718.3|685
1655295900000|2022-06-15 12:25:00|1721.3|1721|1719.4|1719.1|1721.9|1721.6|1718.4|1718.1|598
1655296200000|2022-06-15 12:30:00|1719.3|1719|1720.8|1720.5|1722.9|1722.6|1717.5|1717.2|1071
1655296500000|2022-06-15 12:35:00|1720.9|1720.6|1720.3|1720|1721.8|1721.5|1719.5|1719.2|442
1655296800000|2022-06-15 12:40:00|1720.4|1720.1|1722|1721.7|1722.3|1722|1718.4|1718.1|299
1655297100000|2022-06-15 12:45:00|1722.1|1721.8|1724.2|1723.9|1724.9|1724.6|1721.3|1721|839
1655297400000|2022-06-15 12:50:00|1724.3|1724|1722.9|1722.6|1725.3|1725|1722.7|1722.4|470
1655297700000|2022-06-15 12:55:00|1722.8|1722.5|1724.1|1723.8|1724.5|1724.2|1721.3|1721|1202
1655298000000|2022-06-15 13:00:00|1724|1723.7|1722.6|1722.3|1725.7|1725.4|1721.9|1721.6|618
1655298300000|2022-06-15 13:05:00|1722.5|1722.2|1721.1|1720.8|1723.1|1722.8|1721|1720.7|349
1655298600000|2022-06-15 13:10:00|1720.9|1720.6|1723|1722.7|1723.3|1723|1719.8|1719.5|868
1655298900000|2022-06-15 13:15:00|1723.1|1722.8|1724.1|1723.8|1724.3|1724|1721.3|1721|426
1655299200000|2022-06-15 13:20:00|1724|1723.7|1723.6|1723.3|1725.5|1725.2|1723.6|1723.3|549
1655299500000|2022-06-15 13:25:00|1723.8|1723.5|1723|1722.7|1724.2|1723.9|1722.6|1722.3|674
1655299800000|2022-06-15 13:30:00|1723.1|1722.8|1727.8|1727.5|1727.8|1727.5|1718.1|1717.8|9362
1655300100000|2022-06-15 13:35:00|1728.4|1728.1|1724.6|1724.3|1729.2|1728.9|1722.2|1721.9|4807
1655300400000|2022-06-15 13:40:00|1724.7|1724.4|1726.1|1725.8|1729.3|1729|1723.6|1723.3|4759
1655300700000|2022-06-15 13:45:00|1726|1725.7|1725.8|1725.5|1729.3|1729|1724.4|1724.1|3223
1655301000000|2022-06-15 13:50:00|1725.9|1725.6|1727|1726.7|1729.8|1729.5|1725.4|1725.1|2931
1655301300000|2022-06-15 13:55:00|1726.8|1726.5|1729.5|1729.2|1733.2|1732.9|1726.7|1726.4|2633
1655301600000|2022-06-15 14:00:00|1729.7|1729.4|1733.6|1733.3|1735.2|1734.9|1728.2|1727.9|3975
1655301900000|2022-06-15 14:05:00|1733.5|1733.2|1732.1|1731.8|1735.6|1735.3|1731.8|1731.5|3031
1655302200000|2022-06-15 14:10:00|1732.2|1731.9|1731.2|1730.9|1733.7|1733.4|1729.7|1729.4|3536
1655302500000|2022-06-15 14:15:00|1731.3|1731|1732.4|1732.1|1734.2|1733.9|1730.4|1730.1|2578
1655302800000|2022-06-15 14:20:00|1732.3|1732|1734.1|1733.8|1734.6|1734.3|1730.2|1729.9|2772
1655303100000|2022-06-15 14:25:00|1733.9|1733.6|1733.9|1733.6|1735|1734.7|1731.4|1731.1|2392
1655303400000|2022-06-15 14:30:00|1734.5|1734.2|1731.9|1731.6|1735.7|1735.4|1728.2|1727.9|2953
1655303700000|2022-06-15 14:35:00|1732|1731.7|1729.4|1729.1|1732.8|1732.5|1728.7|1728.4|2567
1655304000000|2022-06-15 14:40:00|1729.5|1729.2|1729.2|1728.9|1731|1730.7|1728.5|1728.2|1918
1655304300000|2022-06-15 14:45:00|1728.9|1728.6|1726.3|1726|1728.9|1728.6|1725.5|1725.2|2804
1655304600000|2022-06-15 14:50:00|1726.5|1726.2|1724.4|1724.1|1728.4|1728.1|1722.7|1722.4|2347
1655304900000|2022-06-15 14:55:00|1724.3|1724|1727.3|1727|1727.6|1727.3|1722.7|1722.4|2608
1655305200000|2022-06-15 15:00:00|1727.1|1726.8|1726.1|1725.8|1728.4|1728.1|1724.8|1724.5|1782
1655305500000|2022-06-15 15:05:00|1726.2|1725.9|1725.2|1724.9|1727.5|1727.2|1723.6|1723.3|2667
1655305800000|2022-06-15 15:10:00|1725.3|1725|1724.4|1724.1|1726.3|1726|1723|1722.7|2790
1655306100000|2022-06-15 15:15:00|1724.6|1724.3|1724.8|1724.5|1726.4|1726.1|1723.7|1723.4|2093
1655306400000|2022-06-15 15:20:00|1724.6|1724.3|1725.8|1725.5|1726.1|1725.8|1720.9|1720.6|2530
1655306700000|2022-06-15 15:25:00|1725.7|1725.4|1727|1726.7|1728|1727.7|1725.2|1724.9|1766
1655307000000|2022-06-15 15:30:00|1727.1|1726.8|1726.3|1726|1728|1727.7|1725|1724.7|1732
1655307300000|2022-06-15 15:35:00|1726.1|1725.8|1728.1|1727.8|1729.1|1728.8|1725.5|1725.2|1958
1655307600000|2022-06-15 15:40:00|1728|1727.7|1728.6|1728.3|1730.3|1730|1727.5|1727.2|2053
1655307900000|2022-06-15 15:45:00|1728.5|1728.2|1728.7|1728.4|1730.4|1730.1|1727.8|1727.5|1379
1655308200000|2022-06-15 15:50:00|1728.4|1728.1|1730.6|1730.3|1730.8|1730.5|1727.8|1727.5|1200
1655308500000|2022-06-15 15:55:00|1730.5|1730.2|1731.6|1731.3|1732.9|1732.6|1730|1729.7|1910
1655308800000|2022-06-15 16:00:00|1731.5|1731.2|1732.3|1732|1734.1|1733.8|1730.8|1730.5|1635
1655309100000|2022-06-15 16:05:00|1732.4|1732.1|1730.1|1729.8|1732.7|1732.4|1729.5|1729.2|1212
1655309400000|2022-06-15 16:10:00|1730|1729.7|1732.9|1732.6|1733|1732.7|1729.7|1729.4|1421
1655309700000|2022-06-15 16:15:00|1733|1732.7|1732.6|1732.3|1734.1|1733.8|1731.8|1731.5|1538
1655310000000|2022-06-15 16:20:00|1732.7|1732.4|1733.7|1733.4|1734.1|1733.8|1732.1|1731.8|955
1655310300000|2022-06-15 16:25:00|1733.6|1733.3|1732.6|1732.3|1734.1|1733.8|1731.6|1731.3|1313
1655310600000|2022-06-15 16:30:00|1732.7|1732.4|1732.6|1732.3|1734.9|1734.6|1732.1|1731.8|1037
1655310900000|2022-06-15 16:35:00|1732.7|1732.4|1730.3|1730|1733|1732.7|1730.2|1729.9|2807
1655311200000|2022-06-15 16:40:00|1730.4|1730.1|1728.7|1728.4|1731|1730.7|1727.4|1727.1|2224
1655311500000|2022-06-15 16:45:00|1728.8|1728.5|1729.2|1728.9|1729.7|1729.4|1727.6|1727.3|1739
1655311800000|2022-06-15 16:50:00|1729.1|1728.8|1723.5|1723.2|1729.2|1728.9|1723.3|1723|1386
1655312100000|2022-06-15 16:55:00|1723.4|1723.1|1720.8|1720.5|1723.7|1723.4|1720.3|1720|1863
1655312400000|2022-06-15 17:00:00|1721|1720.7|1723.3|1723|1724.6|1724.3|1720.4|1720.1|4250
1655312700000|2022-06-15 17:05:00|1723.4|1723.1|1722.9|1722.6|1724|1723.7|1720.8|1720.5|1485
1655313000000|2022-06-15 17:10:00|1722.8|1722.5|1725.3|1725|1725.9|1725.6|1722.3|1722|2726
1655313300000|2022-06-15 17:15:00|1725.2|1724.9|1724.3|1724|1725.7|1725.4|1722.9|1722.6|1376
1655313600000|2022-06-15 17:20:00|1724.2|1723.9|1724.1|1723.8|1725|1724.7|1722.7|1722.4|935
1655313900000|2022-06-15 17:25:00|1723.9|1723.6|1727.3|1727|1728.2|1727.9|1723.8|1723.5|1292
1655314200000|2022-06-15 17:30:00|1727.2|1726.9|1726.3|1726|1727.5|1727.2|1725.7|1725.4|1663
1655314500000|2022-06-15 17:35:00|1726.2|1725.9|1727.3|1727|1727.5|1727.2|1724.8|1724.5|1622
1655314800000|2022-06-15 17:40:00|1727.2|1726.9|1726.7|1726.4|1727.8|1727.5|1725.9|1725.6|1649
1655315100000|2022-06-15 17:45:00|1726.6|1726.3|1722.4|1722.1|1726.7|1726.4|1722.3|1722|1282
1655315400000|2022-06-15 17:50:00|1722.3|1722|1727|1726.7|1727.4|1727.1|1719.8|1719.5|1669
1655315700000|2022-06-15 17:55:00|1726.9|1726.6|1732.1|1731.8|1733.2|1732.9|1726.6|1726.3|1989
1655316000000|2022-06-15 18:00:00|1731.3|1731|1719.3|1719|1739.4|1739.1|1716.2|1715.9|8266
1655316300000|2022-06-15 18:05:00|1719.5|1719.2|1717.5|1717.2|1723.1|1722.8|1710.3|1710|5425
1655316600000|2022-06-15 18:10:00|1718.1|1717.8|1717.2|1716.9|1718.9|1718.6|1710.9|1710.6|4375
1655316900000|2022-06-15 18:15:00|1717.4|1717.1|1721.7|1721.4|1724.6|1724.3|1713.6|1713.3|3511
1655317200000|2022-06-15 18:20:00|1721.5|1721.2|1713|1712.7|1724.4|1724.1|1711|1710.7|3152
1655317500000|2022-06-15 18:25:00|1713.1|1712.8|1711.3|1711|1718|1717.7|1711.3|1711|2811
1655317800000|2022-06-15 18:30:00|1711.2|1710.9|1704.3|1704|1713|1712.7|1698|1697.7|4588
1655318100000|2022-06-15 18:35:00|1704.1|1703.8|1724.2|1723.9|1727.9|1727.6|1703.3|1703|7910
1655318400000|2022-06-15 18:40:00|1723.9|1723.6|1744.4|1744.1|1744.8|1744.5|1721.5|1721.2|8550
1655318700000|2022-06-15 18:45:00|1746.7|1746.4|1740.8|1740.5|1746.7|1746.4|1739.4|1739.1|8334
1655319000000|2022-06-15 18:50:00|1741|1740.7|1729.5|1729.2|1744.6|1744.3|1724.8|1724.5|5466
1655319300000|2022-06-15 18:55:00|1729.6|1729.3|1725.6|1725.3|1733.5|1733.2|1720.7|1720.4|4270
1655319600000|2022-06-15 19:00:00|1726|1725.7|1730.6|1730.3|1735.4|1735.1|1725.5|1725.2|3923
1655319900000|2022-06-15 19:05:00|1730.8|1730.5|1733.7|1733.4|1736.1|1735.8|1728|1727.7|3427
1655320200000|2022-06-15 19:10:00|1734.2|1733.9|1728.2|1727.9|1737.3|1737|1723.9|1723.6|3081
1655320500000|2022-06-15 19:15:00|1728.4|1728.1|1728.2|1727.9|1730.5|1730.2|1723.9|1723.6|2792
1655320800000|2022-06-15 19:20:00|1728.3|1728|1739.2|1738.9|1740.1|1739.8|1728.3|1728|2743
1655321100000|2022-06-15 19:25:00|1739.4|1739.1|1745.6|1745.3|1745.8|1745.5|1737.4|1737.1|3217
1655321400000|2022-06-15 19:30:00|1745.7|1745.4|1751.5|1751.2|1752.6|1752.3|1743|1742.7|4666
1655321700000|2022-06-15 19:35:00|1751.7|1751.4|1740.6|1740.3|1752.2|1751.9|1740.2|1739.9|4304
1655322000000|2022-06-15 19:40:00|1740.7|1740.4|1736|1735.7|1741.2|1740.9|1735.1|1734.8|4217
1655322300000|2022-06-15 19:45:00|1735.9|1735.6|1738|1737.7|1738.3|1738|1733.2|1732.9|4208
1655322600000|2022-06-15 19:50:00|1736.3|1736|1729|1728.7|1736.3|1736|1728.2|1727.9|5688
1655322900000|2022-06-15 19:55:00|1729.1|1728.8|1730.8|1730.5|1731.9|1731.6|1729.1|1728.8|10082
1655323200000|2022-06-15 20:00:00|1730.5|1730.2|1731.1|1730.8|1732|1731.7|1729.7|1729.4|4555
1655323500000|2022-06-15 20:05:00|1731.2|1730.9|1731.9|1731.6|1732.4|1732.1|1730.8|1730.5|1066
1655323800000|2022-06-15 20:10:00|1732|1731.7|1728.9|1728.6|1732.4|1732.1|1728.7|1728.4|1517
1655324100000|2022-06-15 20:15:00|1729|1728.7|1728.9|1728.6|1730.6|1730.3|1728.5|1728.2|571
1655324400000|2022-06-15 20:20:00|1728.8|1728.5|1728.7|1728.4|1729.4|1729.1|1727.5|1727.2|491
1655324700000|2022-06-15 20:25:00|1728.6|1728.3|1729|1728.7|1729.4|1729.1|1728.5|1728.2|460
1655325000000|2022-06-15 20:30:00|1729.1|1728.8|1731|1730.7|1731.3|1731|1729|1728.7|289
1655325300000|2022-06-15 20:35:00|1730.9|1730.6|1732.2|1731.9|1732.4|1732.1|1730.9|1730.6|251
1655325600000|2022-06-15 20:40:00|1732.1|1731.8|1732.6|1732.3|1732.6|1732.3|1731.3|1731|155
1655325900000|2022-06-15 20:45:00|1732.4|1732.1|1732.4|1732.1|1732.9|1732.6|1731.3|1731|328
1655326200000|2022-06-15 20:50:00|1732.3|1732|1732.4|1732.1|1732.5|1732.2|1731.4|1731.1|299
1655326500000|2022-06-15 20:55:00|1732.6|1732.3|1730.6|1729.8|1732.8|1732.5|1730.1|1729.8|582
1655326800000|2022-06-15 21:00:00|1730.7|1729.9|1730.9|1730.1|1731|1730.2|1730.6|1729.8|0
1655327100000|2022-06-15 21:05:00|1731|1730.2|1731.2|1730.4|1731.3|1730.5|1731|1730.2|0
1655327400000|2022-06-15 21:10:00|1731.1|1730.3|1731.2|1730.4|1731.3|1730.5|1731|1730.2|0
1655327700000|2022-06-15 21:15:00|1731.1|1730.3|1731.4|1730.6|1731.5|1730.7|1731.1|1730.3|0
1655328000000|2022-06-15 21:20:00|1731.5|1730.7|1731.3|1730.5|1731.6|1730.8|1731.3|1730.5|0
1655328300000|2022-06-15 21:25:00|1731.6|1730.8|1731.9|1731.1|1731.9|1731.1|1731.6|1730.8|0
1655328600000|2022-06-15 21:30:00|1732|1731.2|1732|1731.2|1732|1731.2|1731.8|1731|0
1655328900000|2022-06-15 21:35:00|1732.1|1731.3|1732.5|1731.7|1732.5|1731.7|1732.1|1731.3|0
1655329200000|2022-06-15 21:40:00|1732.4|1731.6|1732.8|1732|1732.9|1732.1|1732.4|1731.6|0
1655329500000|2022-06-15 21:45:00|1732.6|1731.8|1733.2|1732.4|1733.2|1732.4|1732.6|1731.8|0
1655329800000|2022-06-15 21:50:00|1733.3|1732.5|1732.9|1732.1|1733.3|1732.5|1732.9|1732.1|0
1655330100000|2022-06-15 21:55:00|1733|1732.2|1733.2|1732.4|1733.2|1732.4|1733|1732.2|0
1655330400000|2022-06-15 22:00:00|1733.6|1733.3|1734.4|1734.1|1734.8|1734.5|1733.5|1733.2|168
1655330700000|2022-06-15 22:05:00|1734.3|1734|1735.4|1735.1|1735.4|1735.1|1734|1733.7|55
1655331000000|2022-06-15 22:10:00|1735.3|1735|1737.7|1737.4|1738|1737.7|1735.2|1734.9|134
1655331300000|2022-06-15 22:15:00|1737.8|1737.5|1740.2|1739.9|1740.3|1740|1737.5|1737.2|252
1655331600000|2022-06-15 22:20:00|1740.1|1739.8|1739.2|1738.9|1740.1|1739.8|1738.8|1738.5|135
1655331900000|2022-06-15 22:25:00|1739.3|1739|1739.5|1739.2|1739.7|1739.4|1738.4|1738.1|63
1655332200000|2022-06-15 22:30:00|1739.6|1739.3|1739.7|1739.4|1740.5|1740.2|1738.7|1738.4|238
1655332500000|2022-06-15 22:35:00|1739.6|1739.3|1739.4|1739.1|1739.9|1739.6|1739|1738.7|65
1655332800000|2022-06-15 22:40:00|1739.3|1739|1738.7|1738.4|1739.3|1739|1738.1|1737.8|24
1655333100000|2022-06-15 22:45:00|1739|1738.7|1738.7|1738.4|1739|1738.7|1738.4|1738.1|75
1655333400000|2022-06-15 22:50:00|1738.8|1738.5|1738.1|1737.8|1739|1738.7|1738|1737.7|48
1655333700000|2022-06-15 22:55:00|1738|1737.7|1739.7|1739.4|1739.8|1739.5|1738|1737.7|28
1655334000000|2022-06-15 23:00:00|1739.8|1739.5|1738.6|1738.3|1740.1|1739.8|1738.5|1738.2|55
1655334300000|2022-06-15 23:05:00|1738.7|1738.4|1738.4|1738.1|1739.1|1738.8|1738.4|1738.1|23
1655334600000|2022-06-15 23:10:00|1738.5|1738.2|1738.8|1738.5|1739.1|1738.8|1738.3|1738|50
1655334900000|2022-06-15 23:15:00|1738.7|1738.4|1737.8|1737.5|1738.7|1738.4|1737.3|1737|76
1655335200000|2022-06-15 23:20:00|1737.9|1737.6|1737.9|1737.6|1738.4|1738.1|1737.8|1737.5|21
1655335500000|2022-06-15 23:25:00|1738|1737.7|1738.8|1738.5|1739|1738.7|1737.7|1737.4|16
1655335800000|2022-06-15 23:30:00|1738.9|1738.6|1739.2|1738.9|1739.2|1738.9|1738.5|1738.2|26
1655336100000|2022-06-15 23:35:00|1739.1|1738.8|1741|1740.7|1741.2|1740.9|1739.1|1738.8|129
1655336400000|2022-06-15 23:40:00|1741.1|1740.8|1743.1|1742.8|1743.1|1742.8|1740.9|1740.6|125
1655336700000|2022-06-15 23:45:00|1743.2|1742.9|1743.2|1742.9|1744.3|1744|1742.9|1742.6|227
1655337000000|2022-06-15 23:50:00|1743.3|1743|1743.9|1743.6|1744.9|1744.6|1743.2|1742.9|135
1655337300000|2022-06-15 23:55:00|1744|1743.7|1744.8|1744.5|1744.8|1744.5|1743.9|1743.6|50
1655337600000|2022-06-16 00:00:00|1744.7|1744.4|1745.5|1745.2|1745.5|1745.2|1743.2|1742.9|122
1655337900000|2022-06-16 00:05:00|1745.4|1745.1|1744.7|1744.4|1745.6|1745.3|1743.7|1743.4|71
1655338200000|2022-06-16 00:10:00|1744.6|1744.3|1745.3|1745|1745.3|1745|1743.6|1743.3|24
1655338500000|2022-06-16 00:15:00|1745.2|1744.9|1745|1744.7|1745.5|1745.2|1744.1|1743.8|61
1655338800000|2022-06-16 00:20:00|1744.9|1744.6|1745.9|1745.6|1746.5|1746.2|1744.3|1744|69
1655339100000|2022-06-16 00:25:00|1746|1745.7|1746.3|1746|1746.9|1746.6|1745.6|1745.3|77
1655339400000|2022-06-16 00:30:00|1746.4|1746.1|1746.5|1746.2|1747.7|1747.4|1746.2|1745.9|118
1655339700000|2022-06-16 00:35:00|1746.6|1746.3|1745.8|1745.5|1746.6|1746.3|1745.7|1745.4|168
1655340000000|2022-06-16 00:40:00|1745.7|1745.4|1745.9|1745.6|1746.2|1745.9|1745.6|1745.3|56
1655340300000|2022-06-16 00:45:00|1746|1745.7|1746|1745.7|1746.4|1746.1|1745.7|1745.4|57
1655340600000|2022-06-16 00:50:00|1746.1|1745.8|1746.8|1746.5|1746.8|1746.5|1746|1745.7|49
1655340900000|2022-06-16 00:55:00|1746.7|1746.4|1745.9|1745.6|1746.8|1746.5|1745.7|1745.4|55
1655341200000|2022-06-16 01:00:00|1746|1745.7|1746.3|1746|1746.5|1746.2|1745.7|1745.4|87
1655341500000|2022-06-16 01:05:00|1746.4|1746.1|1748.1|1747.8|1748.2|1747.9|1746|1745.7|127
1655341800000|2022-06-16 01:10:00|1748.2|1747.9|1750.6|1750.3|1750.7|1750.4|1748.1|1747.8|228
1655342100000|2022-06-16 01:15:00|1750.5|1750.2|1750|1749.7|1750.6|1750.3|1749.1|1748.8|224
1655342400000|2022-06-16 01:20:00|1749.9|1749.6|1748.6|1748.3|1749.9|1749.6|1748.3|1748|289
1655342700000|2022-06-16 01:25:00|1748.5|1748.2|1748|1747.7|1749|1748.7|1747.9|1747.6|104
1655343000000|2022-06-16 01:30:00|1747.9|1747.6|1746.3|1746|1748.1|1747.8|1745.8|1745.5|139
1655343300000|2022-06-16 01:35:00|1746.2|1745.9|1744.8|1744.5|1747.3|1747|1744.6|1744.3|181
1655343600000|2022-06-16 01:40:00|1744.7|1744.4|1741.5|1741.2|1744.8|1744.5|1741.5|1741.2|206
1655343900000|2022-06-16 01:45:00|1741.6|1741.3|1742|1741.7|1742.3|1742|1740.5|1740.2|119
1655344200000|2022-06-16 01:50:00|1742.1|1741.8|1742.1|1741.8|1742.6|1742.3|1741.3|1741|53
1655344500000|2022-06-16 01:55:00|1742.2|1741.9|1741.5|1741.2|1742.4|1742.1|1741|1740.7|9
1655344800000|2022-06-16 02:00:00|1741.4|1741.1|1742.9|1742.6|1742.9|1742.6|1741.3|1741|11
1655345100000|2022-06-16 02:05:00|1742.8|1742.5|1740.4|1740.1|1742.8|1742.5|1740.2|1739.9|58
1655345400000|2022-06-16 02:10:00|1740.5|1740.2|1740.9|1740.6|1741.1|1740.8|1739.3|1739|97
1655345700000|2022-06-16 02:15:00|1740.8|1740.5|1740.4|1740.1|1742.3|1742|1740.4|1740.1|100
1655346000000|2022-06-16 02:20:00|1740.3|1740|1740.2|1739.9|1741.6|1741.3|1740.2|1739.9|42
1655346300000|2022-06-16 02:25:00|1740.3|1740|1739.4|1739.1|1741|1740.7|1738.6|1738.3|130
1655346600000|2022-06-16 02:30:00|1739.5|1739.2|1740.6|1740.3|1741.2|1740.9|1739.2|1738.9|23
1655346900000|2022-06-16 02:35:00|1740.5|1740.2|1741.4|1741.1|1741.5|1741.2|1740.3|1740|24
1655347200000|2022-06-16 02:40:00|1741.5|1741.2|1742.4|1742.1|1742.6|1742.3|1740.9|1740.6|49
1655347500000|2022-06-16 02:45:00|1742.5|1742.2|1742.6|1742.3|1743.6|1743.3|1742.4|1742.1|57
1655347800000|2022-06-16 02:50:00|1742.5|1742.2|1742.4|1742.1|1743.3|1743|1742.3|1742|14
1655348100000|2022-06-16 02:55:00|1742.5|1742.2|1742.9|1742.6|1742.9|1742.6|1742.1|1741.8|27
1655348400000|2022-06-16 03:00:00|1742.8|1742.5|1743.3|1743|1743.4|1743.1|1742.6|1742.3|59
1655348700000|2022-06-16 03:05:00|1743.4|1743.1|1743.9|1743.6|1744|1743.7|1743|1742.7|26
1655349000000|2022-06-16 03:10:00|1743.8|1743.5|1744.8|1744.5|1744.9|1744.6|1743.7|1743.4|49
1655349300000|2022-06-16 03:15:00|1744.9|1744.6|1744.9|1744.6|1745.6|1745.3|1744.4|1744.1|99
1655349600000|2022-06-16 03:20:00|1744.8|1744.5|1746.2|1745.9|1746.2|1745.9|1744.8|1744.5|33
1655349900000|2022-06-16 03:25:00|1746.3|1746|1746.1|1745.8|1746.4|1746.1|1745.4|1745.1|65
1655350200000|2022-06-16 03:30:00|1746|1745.7|1745.2|1744.9|1746.2|1745.9|1745.2|1744.9|39
1655350500000|2022-06-16 03:35:00|1745.3|1745|1742.3|1742|1745.3|1745|1742.3|1742|94
1655350800000|2022-06-16 03:40:00|1742.4|1742.1|1741.6|1741.3|1742.5|1742.2|1740.9|1740.6|54
1655351100000|2022-06-16 03:45:00|1741.5|1741.2|1740.9|1740.6|1742|1741.7|1740.7|1740.4|31
1655351400000|2022-06-16 03:50:00|1740.8|1740.5|1739.8|1739.5|1741.6|1741.3|1739.8|1739.5|31
1655351700000|2022-06-16 03:55:00|1739.9|1739.6|1740.2|1739.9|1740.4|1740.1|1739.5|1739.2|46
1655352000000|2022-06-16 04:00:00|1740.3|1740|1738.3|1738|1741.2|1740.9|1738.2|1737.9|45
1655352300000|2022-06-16 04:05:00|1738.2|1737.9|1739|1738.7|1739.3|1739|1738.1|1737.8|23
1655352600000|2022-06-16 04:10:00|1738.9|1738.6|1739.1|1738.8|1739.3|1739|1737.8|1737.5|34
1655352900000|2022-06-16 04:15:00|1739.2|1738.9|1737.9|1737.6|1739.2|1738.9|1737.7|1737.4|16
1655353200000|2022-06-16 04:20:00|1737.8|1737.5|1736.8|1736.5|1739.2|1738.9|1736.8|1736.5|60
1655353500000|2022-06-16 04:25:00|1736.9|1736.6|1737.9|1737.6|1738.7|1738.4|1736.8|1736.5|55
1655353800000|2022-06-16 04:30:00|1737.8|1737.5|1739.4|1739.1|1739.6|1739.3|1737.7|1737.4|28
1655354100000|2022-06-16 04:35:00|1739.3|1739|1739.2|1738.9|1739.5|1739.2|1738.7|1738.4|15
1655354400000|2022-06-16 04:40:00|1739.1|1738.8|1736.8|1736.5|1739.1|1738.8|1736.7|1736.4|43
1655354700000|2022-06-16 04:45:00|1736.9|1736.6|1737.3|1737|1737.4|1737.1|1736.6|1736.3|56
1655355000000|2022-06-16 04:50:00|1737.4|1737.1|1736.8|1736.5|1737.4|1737.1|1736.6|1736.3|20
1655355300000|2022-06-16 04:55:00|1736.9|1736.6|1735.8|1735.5|1737.6|1737.3|1735.7|1735.4|45
1655355600000|2022-06-16 05:00:00|1735.9|1735.6|1734.4|1734.1|1736.4|1736.1|1734|1733.7|235
1655355900000|2022-06-16 05:05:00|1734.5|1734.2|1733.3|1733|1734.6|1734.3|1732.6|1732.3|213
1655356200000|2022-06-16 05:10:00|1733.2|1732.9|1731.6|1731.3|1733.5|1733.2|1730.9|1730.6|210
1655356500000|2022-06-16 05:15:00|1731.5|1731.2|1732.3|1732|1733.1|1732.8|1731.2|1730.9|97
1655356800000|2022-06-16 05:20:00|1732.2|1731.9|1732|1731.7|1733.4|1733.1|1731.6|1731.3|60
1655357100000|2022-06-16 05:25:00|1731.9|1731.6|1732.8|1732.5|1734.1|1733.8|1731.9|1731.6|110
1655357400000|2022-06-16 05:30:00|1732.7|1732.4|1730.5|1730.2|1733.3|1733|1730.3|1730|85
1655357700000|2022-06-16 05:35:00|1730.6|1730.3|1729.8|1729.5|1730.7|1730.4|1728.7|1728.4|140
1655358000000|2022-06-16 05:40:00|1729.7|1729.4|1729.7|1729.4|1730.8|1730.5|1729.3|1729|156
1655358300000|2022-06-16 05:45:00|1729.8|1729.5|1728.7|1728.4|1729.8|1729.5|1727.7|1727.4|104
1655358600000|2022-06-16 05:50:00|1728.6|1728.3|1725.8|1725.5|1728.7|1728.4|1725.6|1725.3|218
1655358900000|2022-06-16 05:55:00|1725.7|1725.4|1725.5|1725.2|1726.3|1726|1725.5|1725.2|93
1655359200000|2022-06-16 06:00:00|1725.3|1725|1726.5|1726.2|1728.8|1728.5|1725.2|1724.9|241
1655359500000|2022-06-16 06:05:00|1726.6|1726.3|1726.2|1725.9|1726.7|1726.4|1725|1724.7|177
1655359800000|2022-06-16 06:10:00|1726.3|1726|1725.7|1725.4|1726.7|1726.4|1725.3|1725|108
1655360100000|2022-06-16 06:15:00|1725.8|1725.5|1724.3|1724|1726.9|1726.6|1724.1|1723.8|166
1655360400000|2022-06-16 06:20:00|1724.2|1723.9|1724.4|1724.1|1725.3|1725|1723.9|1723.6|188
1655360700000|2022-06-16 06:25:00|1724.5|1724.2|1722.9|1722.6|1725.3|1725|1722.9|1722.6|86
1655361000000|2022-06-16 06:30:00|1723|1722.7|1718.1|1717.8|1723.1|1722.8|1716.6|1716.3|863
1655361300000|2022-06-16 06:35:00|1718|1717.7|1716.7|1716.4|1718.3|1718|1716.3|1716|217
1655361600000|2022-06-16 06:40:00|1716.6|1716.3|1716|1715.7|1716.6|1716.3|1713.6|1713.3|486
1655361900000|2022-06-16 06:45:00|1716.1|1715.8|1717.9|1717.6|1718.9|1718.6|1716|1715.7|195
1655362200000|2022-06-16 06:50:00|1717.6|1717.3|1717.1|1716.8|1718.5|1718.2|1716.5|1716.2|106
1655362500000|2022-06-16 06:55:00|1717.2|1716.9|1716.9|1716.6|1717.8|1717.5|1715.7|1715.4|120
1655362800000|2022-06-16 07:00:00|1716.6|1716.3|1717|1716.7|1718.5|1718.2|1714.8|1714.5|276
1655363100000|2022-06-16 07:05:00|1717.2|1716.9|1716|1715.7|1717.7|1717.4|1715.4|1715.1|166
1655363400000|2022-06-16 07:10:00|1716.1|1715.8|1715.5|1715.2|1716.5|1716.2|1712.6|1712.3|351
1655363700000|2022-06-16 07:15:00|1715.6|1715.3|1710.7|1710.4|1715.6|1715.3|1708.7|1708.4|570
1655364000000|2022-06-16 07:20:00|1710.8|1710.5|1705.2|1704.9|1710.9|1710.6|1705.1|1704.8|525
1655364300000|2022-06-16 07:25:00|1705.1|1704.8|1707.5|1707.2|1708.2|1707.9|1704|1703.7|411
1655364600000|2022-06-16 07:30:00|1707.6|1707.3|1699.6|1699.3|1707.6|1707.3|1697|1696.7|1450
1655364900000|2022-06-16 07:35:00|1699.7|1699.4|1697|1696.7|1700.5|1700.2|1695.2|1694.9|1323
1655365200000|2022-06-16 07:40:00|1697.2|1696.9|1698.1|1697.8|1698.5|1698.2|1693.6|1693.3|811
1655365500000|2022-06-16 07:45:00|1697.9|1697.6|1697.4|1697.1|1699.7|1699.4|1696|1695.7|772
1655365800000|2022-06-16 07:50:00|1697.5|1697.2|1696.5|1696.2|1697.5|1697.2|1692.4|1692.1|605
1655366100000|2022-06-16 07:55:00|1696.6|1696.3|1697.8|1697.5|1699.2|1698.9|1695.1|1694.8|510
1655366400000|2022-06-16 08:00:00|1697.5|1697.2|1702|1701.7|1702.8|1702.5|1696.4|1696.1|760
1655366700000|2022-06-16 08:05:00|1701.9|1701.6|1700.4|1700.1|1703.2|1702.9|1700|1699.7|468
1655367000000|2022-06-16 08:10:00|1700.6|1700.3|1700.4|1700.1|1701.2|1700.9|1698.6|1698.3|328
1655367300000|2022-06-16 08:15:00|1700.5|1700.2|1699.9|1699.6|1702.6|1702.3|1699.8|1699.5|166
1655367600000|2022-06-16 08:20:00|1699.7|1699.4|1699.6|1699.3|1700.8|1700.5|1697.1|1696.8|411
1655367900000|2022-06-16 08:25:00|1699.5|1699.2|1700.6|1700.3|1701.9|1701.6|1698.3|1698|525
1655368200000|2022-06-16 08:30:00|1700.7|1700.4|1697.2|1696.9|1701|1700.7|1697.1|1696.8|367
1655368500000|2022-06-16 08:35:00|1697.1|1696.8|1700|1699.7|1700.1|1699.8|1696.3|1696|337
1655368800000|2022-06-16 08:40:00|1700.1|1699.8|1697.1|1696.8|1700.1|1699.8|1696.3|1696|265
1655369100000|2022-06-16 08:45:00|1696.8|1696.5|1698.9|1698.6|1698.9|1698.6|1696.7|1696.4|253
1655369400000|2022-06-16 08:50:00|1699|1698.7|1695|1694.7|1699|1698.7|1693.6|1693.3|655
1655369700000|2022-06-16 08:55:00|1694.7|1694.4|1691.8|1691.5|1695.2|1694.9|1691.5|1691.2|344
1655370000000|2022-06-16 09:00:00|1691.7|1691.4|1688.6|1688.3|1692|1691.7|1688.3|1688|673
1655370300000|2022-06-16 09:05:00|1688.5|1688.2|1687|1686.7|1688.7|1688.4|1686|1685.7|666
1655370600000|2022-06-16 09:10:00|1686.9|1686.6|1689.7|1689.4|1690.1|1689.8|1686.5|1686.2|280
1655370900000|2022-06-16 09:15:00|1689.8|1689.5|1688.8|1688.5|1691|1690.7|1688.3|1688|305
1655371200000|2022-06-16 09:20:00|1688.9|1688.6|1688.9|1688.6|1689.2|1688.9|1685.2|1684.9|631
1655371500000|2022-06-16 09:25:00|1688.8|1688.5|1690.3|1690|1691.1|1690.8|1688.6|1688.3|316
1655371800000|2022-06-16 09:30:00|1690.4|1690.1|1688.2|1687.9|1691.1|1690.8|1687.8|1687.5|265
1655372100000|2022-06-16 09:35:00|1688.1|1687.8|1687.9|1687.6|1689.3|1689|1687.6|1687.3|207
1655372400000|2022-06-16 09:40:00|1688|1687.7|1688.1|1687.8|1690|1689.7|1686.4|1686.1|218
1655372700000|2022-06-16 09:45:00|1688|1687.7|1690.4|1690.1|1690.4|1690.1|1687.4|1687.1|158
1655373000000|2022-06-16 09:50:00|1690.3|1690|1690.5|1690.2|1690.5|1690.2|1687.8|1687.5|343
1655373300000|2022-06-16 09:55:00|1690.3|1690|1691.8|1691.5|1692.3|1692|1689.5|1689.2|237
1655373600000|2022-06-16 10:00:00|1691.6|1691.3|1693.6|1693.3|1693.8|1693.5|1689.8|1689.5|590
1655373900000|2022-06-16 10:05:00|1693.5|1693.2|1693.4|1693.1|1694.2|1693.9|1692.4|1692.1|226
1655374200000|2022-06-16 10:10:00|1693.3|1693|1692.8|1692.5|1695.3|1695|1692.4|1692.1|213
1655374500000|2022-06-16 10:15:00|1693|1692.7|1693.9|1693.6|1694|1693.7|1692|1691.7|145
1655374800000|2022-06-16 10:20:00|1693.8|1693.5|1689.6|1689.3|1693.8|1693.5|1689.1|1688.8|374
1655375100000|2022-06-16 10:25:00|1689.7|1689.4|1688|1687.7|1689.9|1689.6|1687.8|1687.5|903
1655375400000|2022-06-16 10:30:00|1687.9|1687.6|1686.5|1686.2|1688.6|1688.3|1686.3|1686|278
1655375700000|2022-06-16 10:35:00|1686.4|1686.1|1686.2|1685.9|1687.1|1686.8|1685.6|1685.3|206
1655376000000|2022-06-16 10:40:00|1686.1|1685.8|1685.8|1685.5|1686.2|1685.9|1685.4|1685.1|228
1655376300000|2022-06-16 10:45:00|1685.9|1685.6|1686.8|1686.5|1687.1|1686.8|1684.9|1684.6|327
1655376600000|2022-06-16 10:50:00|1686.7|1686.4|1685.5|1685.2|1687.5|1687.2|1684|1683.7|443
1655376900000|2022-06-16 10:55:00|1685.6|1685.3|1685.8|1685.5|1688|1687.7|1684.2|1683.9|455
1655377200000|2022-06-16 11:00:00|1685.6|1685.3|1689.5|1689.2|1689.9|1689.6|1685.5|1685.2|484
1655377500000|2022-06-16 11:05:00|1689.4|1689.1|1689.4|1689.1|1691.3|1691|1688.3|1688|188
1655377800000|2022-06-16 11:10:00|1689.3|1689|1688.4|1688.1|1690.3|1690|1687.3|1687|417
1655378100000|2022-06-16 11:15:00|1688.2|1687.9|1687.3|1687|1688.6|1688.3|1686.1|1685.8|282
1655378400000|2022-06-16 11:20:00|1687|1686.7|1687.3|1687|1687.7|1687.4|1686.1|1685.8|431
1655378700000|2022-06-16 11:25:00|1687.2|1686.9|1690.7|1690.4|1691.9|1691.6|1686.8|1686.5|545
1655379000000|2022-06-16 11:30:00|1690.3|1690|1690.7|1690.4|1691.1|1690.8|1687.6|1687.3|299
1655379300000|2022-06-16 11:35:00|1690.4|1690.1|1690.2|1689.9|1692.3|1692|1690.2|1689.9|316
1655379600000|2022-06-16 11:40:00|1690.3|1690|1688.1|1687.8|1690.7|1690.4|1687|1686.7|407
1655379900000|2022-06-16 11:45:00|1688.2|1687.9|1685.2|1684.9|1688.3|1688|1684.6|1684.3|614
1655380200000|2022-06-16 11:50:00|1685.3|1685|1686.1|1685.8|1686.2|1685.9|1684.3|1684|259
1655380500000|2022-06-16 11:55:00|1686|1685.7|1688.2|1687.9|1689.2|1688.9|1685.6|1685.3|966
1655380800000|2022-06-16 12:00:00|1688.1|1687.8|1692.6|1692.3|1693.4|1693.1|1687.3|1687|960
1655381100000|2022-06-16 12:05:00|1692.8|1692.5|1694.8|1694.5|1695.2|1694.9|1692.2|1691.9|489
1655381400000|2022-06-16 12:10:00|1694.9|1694.6|1696.2|1695.9|1697.1|1696.8|1694.6|1694.3|916
1655381700000|2022-06-16 12:15:00|1696|1695.7|1693.7|1693.4|1697.5|1697.2|1693.4|1693.1|799
1655382000000|2022-06-16 12:20:00|1693.8|1693.5|1698.1|1697.8|1698.7|1698.4|1693.8|1693.5|848
1655382300000|2022-06-16 12:25:00|1698|1697.7|1696.8|1696.5|1699.7|1699.4|1696.1|1695.8|699
1655382600000|2022-06-16 12:30:00|1697|1696.7|1698.4|1698.1|1699.7|1699.4|1695.3|1695|848
1655382900000|2022-06-16 12:35:00|1698.6|1698.3|1700.4|1700.1|1701.8|1701.5|1697.3|1697|1029
1655383200000|2022-06-16 12:40:00|1700.6|1700.3|1697.3|1697|1700.6|1700.3|1696.2|1695.9|918
1655383500000|2022-06-16 12:45:00|1697.2|1696.9|1695.1|1694.8|1698.2|1697.9|1694.2|1693.9|679
1655383800000|2022-06-16 12:50:00|1695|1694.7|1694.4|1694.1|1696.1|1695.8|1694.2|1693.9|612
1655384100000|2022-06-16 12:55:00|1694.3|1694|1693.2|1692.9|1695.3|1695|1692|1691.7|1079
1655384400000|2022-06-16 13:00:00|1693.5|1693.2|1694.9|1694.6|1697|1696.7|1693.2|1692.9|646
1655384700000|2022-06-16 13:05:00|1694.8|1694.5|1694|1693.7|1695|1694.7|1692.4|1692.1|301
1655385000000|2022-06-16 13:10:00|1694.1|1693.8|1694|1693.7|1694.6|1694.3|1692.7|1692.4|510
1655385300000|2022-06-16 13:15:00|1693.8|1693.5|1692.9|1692.6|1694|1693.7|1692.1|1691.8|845
1655385600000|2022-06-16 13:20:00|1692.7|1692.4|1691.9|1691.6|1693.5|1693.2|1691.5|1691.2|1042
1655385900000|2022-06-16 13:25:00|1691.8|1691.5|1690.1|1689.8|1693.1|1692.8|1690.1|1689.8|1451
1655386200000|2022-06-16 13:30:00|1690.8|1690.5|1686.2|1685.9|1695.7|1695.4|1684.8|1684.5|10591
1655386500000|2022-06-16 13:35:00|1685.8|1685.5|1678.2|1677.9|1686|1685.7|1675.7|1675.4|8537
1655386800000|2022-06-16 13:40:00|1678.5|1678.2|1674|1673.7|1679.8|1679.5|1673.3|1673|4904
1655387100000|2022-06-16 13:45:00|1673.9|1673.6|1674.9|1674.6|1679|1678.7|1673.5|1673.2|5400
1655387400000|2022-06-16 13:50:00|1675|1674.7|1670|1669.7|1675.2|1674.9|1668.8|1668.5|4780
1655387700000|2022-06-16 13:55:00|1669.6|1669.3|1665.8|1665.5|1670.4|1670.1|1665.6|1665.3|6049
1655388000000|2022-06-16 14:00:00|1665.6|1665.3|1660.3|1660|1665.6|1665.3|1660.2|1659.9|5254
1655388300000|2022-06-16 14:05:00|1660.4|1660.1|1661.3|1661|1661.8|1661.5|1658.1|1657.8|5660
1655388600000|2022-06-16 14:10:00|1661.2|1660.9|1662|1661.7|1664.4|1664.1|1659.1|1658.8|5152
1655388900000|2022-06-16 14:15:00|1661.9|1661.6|1661.8|1661.5|1667.2|1666.9|1661.4|1661.1|6218
1655389200000|2022-06-16 14:20:00|1661.6|1661.3|1666.6|1666.3|1666.9|1666.6|1661.2|1660.9|5026
1655389500000|2022-06-16 14:25:00|1666.2|1665.9|1668.6|1668.3|1669.6|1669.3|1662.9|1662.6|4105
1655389800000|2022-06-16 14:30:00|1668.4|1668.1|1665.1|1664.8|1670|1669.7|1665.1|1664.8|3316
1655390100000|2022-06-16 14:35:00|1664.8|1664.5|1661.7|1661.4|1665.5|1665.2|1661.2|1660.9|3680
1655390400000|2022-06-16 14:40:00|1661.4|1661.1|1655.9|1655.6|1661.5|1661.2|1655.6|1655.3|3204
1655390700000|2022-06-16 14:45:00|1655.8|1655.5|1652.9|1652.6|1656.6|1656.3|1652.8|1652.5|2813
1655391000000|2022-06-16 14:50:00|1652.8|1652.5|1652.6|1652.3|1653.1|1652.8|1649.3|1649|4921
1655391300000|2022-06-16 14:55:00|1652.5|1652.2|1648.5|1648.2|1653.5|1653.2|1648.2|1647.9|2456
1655391600000|2022-06-16 15:00:00|1648.3|1648|1651.4|1651.1|1652.5|1652.2|1647.5|1647.2|3160
1655391900000|2022-06-16 15:05:00|1651.5|1651.2|1651.6|1651.3|1651.7|1651.4|1648.9|1648.6|1907
1655392200000|2022-06-16 15:10:00|1651.7|1651.4|1655.6|1655.3|1657|1656.7|1651.1|1650.8|3804
1655392500000|2022-06-16 15:15:00|1655.5|1655.2|1655.1|1654.8|1659.5|1659.2|1654.4|1654.1|4041
1655392800000|2022-06-16 15:20:00|1655.2|1654.9|1658.6|1658.3|1659.3|1659|1653|1652.7|2521
1655393100000|2022-06-16 15:25:00|1658.9|1658.6|1661.9|1661.6|1665.5|1665.2|1657.6|1657.3|3778
1655393400000|2022-06-16 15:30:00|1661.8|1661.5|1660.3|1660|1662.9|1662.6|1659|1658.7|3249
1655393700000|2022-06-16 15:35:00|1660.2|1659.9|1664.2|1663.9|1664.4|1664.1|1658.2|1657.9|2842
1655394000000|2022-06-16 15:40:00|1664.3|1664|1658.7|1658.4|1666.3|1666|1656.8|1656.5|4045
1655394300000|2022-06-16 15:45:00|1658.8|1658.5|1658.1|1657.8|1658.8|1658.5|1655.6|1655.3|2681
1655394600000|2022-06-16 15:50:00|1658.3|1658|1656.7|1656.4|1659.7|1659.4|1654.8|1654.5|2166
1655394900000|2022-06-16 15:55:00|1656.9|1656.6|1660.7|1660.4|1660.8|1660.5|1656.4|1656.1|1492
1655395200000|2022-06-16 16:00:00|1660.8|1660.5|1656.7|1656.4|1661.2|1660.9|1656.1|1655.8|1894
1655395500000|2022-06-16 16:05:00|1656.6|1656.3|1652.2|1651.9|1657|1656.7|1651.8|1651.5|2100
1655395800000|2022-06-16 16:10:00|1652.1|1651.8|1652.6|1652.3|1655.6|1655.3|1651.6|1651.3|1274
1655396100000|2022-06-16 16:15:00|1652.4|1652.1|1654.4|1654.1|1658.4|1658.1|1652.4|1652.1|2343
1655396400000|2022-06-16 16:20:00|1654.1|1653.8|1654.1|1653.8|1656.2|1655.9|1652.6|1652.3|1586
1655396700000|2022-06-16 16:25:00|1654.5|1654.2|1657.9|1657.6|1658.5|1658.2|1652.7|1652.4|2298
1655397000000|2022-06-16 16:30:00|1658|1657.7|1656.1|1655.8|1658.5|1658.2|1652.4|1652.1|2003
1655397300000|2022-06-16 16:35:00|1655.9|1655.6|1654.3|1654|1655.9|1655.6|1651.4|1651.1|1603
1655397600000|2022-06-16 16:40:00|1654|1653.7|1657.6|1657.3|1659.2|1658.9|1653.1|1652.8|1600
1655397900000|2022-06-16 16:45:00|1657.5|1657.2|1660.4|1660.1|1662.4|1662.1|1655.5|1655.2|1843
1655398200000|2022-06-16 16:50:00|1660.3|1660|1657.7|1657.4|1661.7|1661.4|1657.6|1657.3|2036
1655398500000|2022-06-16 16:55:00|1657.8|1657.5|1656|1655.7|1657.8|1657.5|1653.3|1653|1680
1655398800000|2022-06-16 17:00:00|1656.1|1655.8|1652.9|1652.6|1658.9|1658.6|1652.1|1651.8|2380
1655399100000|2022-06-16 17:05:00|1652.7|1652.4|1658|1657.7|1659|1658.7|1651.2|1650.9|3494
1655399400000|2022-06-16 17:10:00|1658.2|1657.9|1654.5|1654.2|1658.4|1658.1|1653.5|1653.2|2072
1655399700000|2022-06-16 17:15:00|1654.6|1654.3|1652.5|1652.2|1655.5|1655.2|1652.3|1652|1772
1655400000000|2022-06-16 17:20:00|1652.4|1652.1|1651.3|1651|1652.8|1652.5|1649.9|1649.6|2231
1655400300000|2022-06-16 17:25:00|1651.2|1650.9|1659.1|1658.8|1661.6|1661.3|1649.8|1649.5|3722
1655400600000|2022-06-16 17:30:00|1658.8|1658.5|1661.5|1661.2|1661.7|1661.4|1656.6|1656.3|4037
1655400900000|2022-06-16 17:35:00|1661.6|1661.3|1660.1|1659.8|1662.1|1661.8|1658.2|1657.9|2509
1655401200000|2022-06-16 17:40:00|1660.2|1659.9|1654.7|1654.4|1661.2|1660.9|1654.6|1654.3|2949
1655401500000|2022-06-16 17:45:00|1655|1654.7|1654.4|1654.1|1655|1654.7|1651.3|1651|2416
1655401800000|2022-06-16 17:50:00|1654.1|1653.8|1654.6|1654.3|1655.2|1654.9|1652.5|1652.2|2033
1655402100000|2022-06-16 17:55:00|1654.5|1654.2|1649.2|1648.9|1654.8|1654.5|1649.1|1648.8|1709
1655402400000|2022-06-16 18:00:00|1649.1|1648.8|1650.6|1650.3|1651.7|1651.4|1647.8|1647.5|2572
1655402700000|2022-06-16 18:05:00|1650.5|1650.2|1647.3|1647|1651.2|1650.9|1647.1|1646.8|1603
1655403000000|2022-06-16 18:10:00|1647.2|1646.9|1648.7|1648.4|1649.4|1649.1|1646.8|1646.5|1597
1655403300000|2022-06-16 18:15:00|1648.8|1648.5|1648.2|1647.9|1649|1648.7|1645.2|1644.9|3343
1655403600000|2022-06-16 18:20:00|1648.1|1647.8|1646.4|1646.1|1649.2|1648.9|1646|1645.7|2092
1655403900000|2022-06-16 18:25:00|1646.3|1646|1644.9|1644.6|1647.1|1646.8|1644.7|1644.4|1590
1655404200000|2022-06-16 18:30:00|1644.8|1644.5|1643.9|1643.6|1646.7|1646.4|1643|1642.7|2588
1655404500000|2022-06-16 18:35:00|1643.8|1643.5|1643.9|1643.6|1645.2|1644.9|1642.5|1642.2|2582
1655404800000|2022-06-16 18:40:00|1643.7|1643.4|1645.5|1645.2|1648.5|1648.2|1643.5|1643.2|3031
1655405100000|2022-06-16 18:45:00|1645.6|1645.3|1639.8|1639.5|1647.9|1647.6|1639.7|1639.4|2867
1655405400000|2022-06-16 18:50:00|1640.6|1640.3|1639.3|1639|1641.7|1641.4|1638.9|1638.6|2152
1655405700000|2022-06-16 18:55:00|1639.4|1639.1|1643.1|1642.8|1643.2|1642.9|1638.7|1638.4|3209
1655406000000|2022-06-16 19:00:00|1642.6|1642.3|1649.6|1649.3|1651.9|1651.6|1642.2|1641.9|3822
1655406300000|2022-06-16 19:05:00|1649.1|1648.8|1653.3|1653|1653.3|1653|1646.9|1646.6|4459
1655406600000|2022-06-16 19:10:00|1653|1652.7|1649.8|1649.5|1655.8|1655.5|1648.7|1648.4|3319
1655406900000|2022-06-16 19:15:00|1649.5|1649.2|1651.3|1651|1651.3|1651|1646.7|1646.4|2606
1655407200000|2022-06-16 19:20:00|1651.2|1650.9|1649.6|1649.3|1653.3|1653|1649.2|1648.9|3625
1655407500000|2022-06-16 19:25:00|1649.5|1649.2|1651.5|1651.2|1654|1653.7|1648.8|1648.5|4091
1655407800000|2022-06-16 19:30:00|1651.3|1651|1642.9|1642.6|1651.9|1651.6|1642.9|1642.6|3915
1655408100000|2022-06-16 19:35:00|1642.8|1642.5|1647.1|1646.8|1647.9|1647.6|1642.5|1642.2|3974
1655408400000|2022-06-16 19:40:00|1647|1646.7|1644.7|1644.4|1650.9|1650.6|1644.6|1644.3|3527
1655408700000|2022-06-16 19:45:00|1644.6|1644.3|1640.2|1639.9|1645.7|1645.4|1639.4|1639.1|5290
1655409000000|2022-06-16 19:50:00|1641.1|1640.8|1644|1643.7|1645.5|1645.2|1641.1|1640.8|6623
1655409300000|2022-06-16 19:55:00|1644.2|1643.9|1649.6|1649.3|1651.1|1650.8|1642.9|1642.6|16830
1655409600000|2022-06-16 20:00:00|1650.2|1649.9|1649.5|1649.2|1651.5|1651.2|1648.2|1647.9|6553
1655409900000|2022-06-16 20:05:00|1649.4|1649.1|1646.8|1646.5|1651.8|1651.5|1646.4|1646.1|3298
1655410200000|2022-06-16 20:10:00|1647.2|1646.9|1653.3|1653|1653.6|1653.3|1646.7|1646.4|2796
1655410500000|2022-06-16 20:15:00|1653.4|1653.1|1648.8|1648.5|1653.5|1653.2|1648.8|1648.5|1067
1655410800000|2022-06-16 20:20:00|1648.9|1648.6|1649.4|1649.1|1649.9|1649.6|1648.4|1648.1|574
1655411100000|2022-06-16 20:25:00|1649.2|1648.9|1650.6|1650.3|1650.8|1650.5|1648.8|1648.5|616
1655411400000|2022-06-16 20:30:00|1650.8|1650.5|1650.9|1650.6|1651.9|1651.6|1650.6|1650.3|348
1655411700000|2022-06-16 20:35:00|1650.8|1650.5|1650.4|1650.1|1651.6|1651.3|1650|1649.7|310
1655412000000|2022-06-16 20:40:00|1650.5|1650.2|1650.6|1650.3|1650.8|1650.5|1649.9|1649.6|166
1655412300000|2022-06-16 20:45:00|1650.7|1650.4|1652.6|1652.3|1652.8|1652.5|1650.7|1650.4|412
1655412600000|2022-06-16 20:50:00|1652.7|1652.4|1653.3|1653|1653.6|1653.3|1652.3|1652|316
1655412900000|2022-06-16 20:55:00|1653.4|1653.1|1653.5|1652.7|1653.9|1653.6|1652.8|1652.5|266
1655413200000|2022-06-16 21:00:00|1653.4|1652.6|1653.7|1652.9|1653.7|1652.9|1653.2|1652.4|0
1655413500000|2022-06-16 21:05:00|1653.5|1652.7|1653.7|1652.9|1653.8|1653|1653.5|1652.7|0
1655413800000|2022-06-16 21:10:00|1653.6|1652.8|1653.9|1653.1|1653.9|1653.1|1653.6|1652.8|0
1655414100000|2022-06-16 21:15:00|1653.7|1652.9|1653.9|1653.1|1653.9|1653.1|1653.7|1652.9|0
1655414400000|2022-06-16 21:20:00|1653.8|1653|1654|1653.2|1654.1|1653.3|1653.8|1653|0
1655414700000|2022-06-16 21:25:00|1653.8|1653|1654.4|1653.6|1654.4|1653.6|1653.8|1653|0
1655415000000|2022-06-16 21:30:00|1654.6|1653.8|1654.1|1653.3|1654.6|1653.8|1654.1|1653.3|0
1655415300000|2022-06-16 21:35:00|1653.7|1652.9|1652.4|1651.6|1653.7|1652.9|1652.3|1651.5|0
1655415600000|2022-06-16 21:40:00|1652.5|1651.7|1652.7|1651.9|1652.7|1651.9|1652.4|1651.6|0
1655415900000|2022-06-16 21:45:00|1652.6|1651.8|1652.2|1651.4|1652.6|1651.8|1652.2|1651.4|0
1655416200000|2022-06-16 21:50:00|1652.5|1651.7|1652.3|1651.5|1652.6|1651.8|1652.1|1651.3|0
1655416500000|2022-06-16 21:55:00|1652.4|1651.6|1652.8|1652|1652.9|1652.1|1652.3|1651.5|0
1655416800000|2022-06-16 22:00:00|1654.3|1654|1655.5|1655.2|1655.8|1655.5|1654.3|1654|47
1655417100000|2022-06-16 22:05:00|1655.8|1655.5|1652.7|1652.4|1656.1|1655.8|1652.7|1652.4|191
1655417400000|2022-06-16 22:10:00|1652.8|1652.5|1652.9|1652.6|1653.9|1653.6|1652.7|1652.4|217
1655417700000|2022-06-16 22:15:00|1652.8|1652.5|1652.1|1651.8|1653.1|1652.8|1651.9|1651.6|46
1655418000000|2022-06-16 22:20:00|1652.2|1651.9|1654.5|1654.2|1654.7|1654.4|1652.1|1651.8|55
1655418300000|2022-06-16 22:25:00|1654.4|1654.1|1655.6|1655.3|1655.6|1655.3|1654|1653.7|56
1655418600000|2022-06-16 22:30:00|1655.7|1655.4|1655.1|1654.8|1655.8|1655.5|1654.3|1654|121
1655418900000|2022-06-16 22:35:00|1655.2|1654.9|1655.6|1655.3|1655.6|1655.3|1653.7|1653.4|120
1655419200000|2022-06-16 22:40:00|1655.7|1655.4|1654.5|1654.2|1655.7|1655.4|1654.5|1654.2|96
1655419500000|2022-06-16 22:45:00|1654.4|1654.1|1654.2|1653.9|1654.9|1654.6|1654.1|1653.8|81
1655419800000|2022-06-16 22:50:00|1654.3|1654|1654.3|1654|1654.7|1654.4|1653.8|1653.5|66
1655420100000|2022-06-16 22:55:00|1654.2|1653.9|1653.3|1653|1654.4|1654.1|1653.1|1652.8|82
1655420400000|2022-06-16 23:00:00|1653.2|1652.9|1654.6|1654.3|1654.7|1654.4|1653.1|1652.8|81
1655420700000|2022-06-16 23:05:00|1654.7|1654.4|1654.6|1654.3|1654.9|1654.6|1654.2|1653.9|70
1655421000000|2022-06-16 23:10:00|1654.5|1654.2|1654.4|1654.1|1654.8|1654.5|1653.9|1653.6|64
1655421300000|2022-06-16 23:15:00|1654.3|1654|1651.6|1651.3|1654.6|1654.3|1651.6|1651.3|97
1655421600000|2022-06-16 23:20:00|1650.9|1650.6|1650.3|1650|1651.2|1650.9|1650|1649.7|144
1655421900000|2022-06-16 23:25:00|1650.4|1650.1|1651.1|1650.8|1651.7|1651.4|1650.4|1650.1|110
1655422200000|2022-06-16 23:30:00|1651.2|1650.9|1652.7|1652.4|1653|1652.7|1650.6|1650.3|58
1655422500000|2022-06-16 23:35:00|1652.8|1652.5|1651.8|1651.5|1652.9|1652.6|1651.5|1651.2|78
1655422800000|2022-06-16 23:40:00|1651.9|1651.6|1652.1|1651.8|1652.6|1652.3|1651.5|1651.2|84
1655423100000|2022-06-16 23:45:00|1652.2|1651.9|1654|1653.7|1654.2|1653.9|1652|1651.7|196
1655423400000|2022-06-16 23:50:00|1654.1|1653.8|1653.8|1653.5|1654.6|1654.3|1652.2|1651.9|237
1655423700000|2022-06-16 23:55:00|1653.9|1653.6|1652.4|1652.1|1653.9|1653.6|1652|1651.7|82
1655424000000|2022-06-17 00:00:00|1652.3|1652|1648.6|1648.3|1652.7|1652.4|1647.9|1647.6|202
1655424300000|2022-06-17 00:05:00|1648.5|1648.2|1652.5|1652.2|1652.5|1652.2|1648|1647.7|113
1655424600000|2022-06-17 00:10:00|1652.6|1652.3|1655.2|1654.9|1655.3|1655|1652.6|1652.3|197
1655424900000|2022-06-17 00:15:00|1655.1|1654.8|1655.7|1655.4|1656.6|1656.3|1655.1|1654.8|455
1655425200000|2022-06-17 00:20:00|1655.5|1655.2|1654.3|1654|1655.7|1655.4|1653.7|1653.4|154
1655425500000|2022-06-17 00:25:00|1654.2|1653.9|1655.2|1654.9|1656|1655.7|1653.2|1652.9|66
1655425800000|2022-06-17 00:30:00|1655|1654.7|1651.6|1651.3|1655.7|1655.4|1651.5|1651.2|69
1655426100000|2022-06-17 00:35:00|1651.5|1651.2|1650|1649.7|1653.5|1653.2|1650|1649.7|86
1655426400000|2022-06-17 00:40:00|1650.1|1649.8|1650.7|1650.4|1652.3|1652|1649.1|1648.8|78
1655426700000|2022-06-17 00:45:00|1650.6|1650.3|1651.8|1651.5|1652.3|1652|1650.5|1650.2|48
1655427000000|2022-06-17 00:50:00|1651.7|1651.4|1652.6|1652.3|1653.1|1652.8|1651.3|1651|17
1655427300000|2022-06-17 00:55:00|1652.7|1652.4|1653|1652.7|1653.1|1652.8|1651.6|1651.3|32
1655427600000|2022-06-17 01:00:00|1652.9|1652.6|1652.3|1652|1653.6|1653.3|1652.1|1651.8|59
1655427900000|2022-06-17 01:05:00|1652.6|1652.3|1654.3|1654|1654.9|1654.6|1652.4|1652.1|31
1655428200000|2022-06-17 01:10:00|1654.4|1654.1|1653.7|1653.4|1654.4|1654.1|1652.9|1652.6|20
1655428500000|2022-06-17 01:15:00|1653.9|1653.6|1654|1653.7|1655.1|1654.8|1653.7|1653.4|39
1655428800000|2022-06-17 01:20:00|1654.1|1653.8|1654.1|1653.8|1655|1654.7|1653|1652.7|38
1655429100000|2022-06-17 01:25:00|1654|1653.7|1653.8|1653.5|1654.6|1654.3|1653.4|1653.1|42
1655429400000|2022-06-17 01:30:00|1654|1653.7|1656|1655.7|1656.4|1656.1|1653.6|1653.3|64
1655429700000|2022-06-17 01:35:00|1656.1|1655.8|1655.9|1655.6|1656.7|1656.4|1654.3|1654|253
1655430000000|2022-06-17 01:40:00|1655.8|1655.5|1657.6|1657.3|1657.9|1657.6|1655.7|1655.4|121
1655430300000|2022-06-17 01:45:00|1657.8|1657.5|1658.1|1657.8|1658.3|1658|1656.5|1656.2|226
1655430600000|2022-06-17 01:50:00|1658.2|1657.9|1660.3|1660|1661|1660.7|1657|1656.7|241
1655430900000|2022-06-17 01:55:00|1660.4|1660.1|1660.3|1660|1660.8|1660.5|1659.5|1659.2|183
1655431200000|2022-06-17 02:00:00|1660.4|1660.1|1660.2|1659.9|1661|1660.7|1659.4|1659.1|73
1655431500000|2022-06-17 02:05:00|1660.4|1660.1|1658.9|1658.6|1660.5|1660.2|1658.8|1658.5|67
1655431800000|2022-06-17 02:10:00|1658.8|1658.5|1660.2|1659.9|1660.2|1659.9|1658.8|1658.5|52
1655432100000|2022-06-17 02:15:00|1660.1|1659.8|1659.2|1658.9|1660.2|1659.9|1658.9|1658.6|86
1655432400000|2022-06-17 02:20:00|1659.3|1659|1658.8|1658.5|1659.3|1659|1658|1657.7|65
1655432700000|2022-06-17 02:25:00|1658.7|1658.4|1659.2|1658.9|1659.4|1659.1|1658.7|1658.4|57
1655433000000|2022-06-17 02:30:00|1659.3|1659|1659.5|1659.2|1660.3|1660|1658.8|1658.5|71
1655433300000|2022-06-17 02:35:00|1659.4|1659.1|1658.4|1658.1|1659.4|1659.1|1658.3|1658|45
1655433600000|2022-06-17 02:40:00|1658.3|1658|1663.2|1662.9|1663.9|1663.6|1657.9|1657.6|331
1655433900000|2022-06-17 02:45:00|1663.3|1663|1660.4|1660.1|1663.9|1663.6|1659.7|1659.4|110
1655434200000|2022-06-17 02:50:00|1660.5|1660.2|1658.7|1658.4|1660.5|1660.2|1658.5|1658.2|57
1655434500000|2022-06-17 02:55:00|1658.6|1658.3|1657.8|1657.5|1658.7|1658.4|1656.7|1656.4|81
1655434800000|2022-06-17 03:00:00|1657.9|1657.6|1657.9|1657.6|1658.4|1658.1|1656.6|1656.3|49
1655435100000|2022-06-17 03:05:00|1658|1657.7|1657.1|1656.8|1658.7|1658.4|1657|1656.7|46
1655435400000|2022-06-17 03:10:00|1657|1656.7|1660.1|1659.8|1660.3|1660|1656.8|1656.5|109
1655435700000|2022-06-17 03:15:00|1660|1659.7|1661.3|1661|1662.1|1661.8|1660|1659.7|120
1655436000000|2022-06-17 03:20:00|1661.2|1660.9|1662|1661.7|1662.3|1662|1660.7|1660.4|49
1655436300000|2022-06-17 03:25:00|1661.9|1661.6|1661.4|1661.1|1663.1|1662.8|1661.3|1661|87
1655436600000|2022-06-17 03:30:00|1661.5|1661.2|1661.2|1660.9|1662.5|1662.2|1660.2|1659.9|75
1655436900000|2022-06-17 03:35:00|1661.6|1661.3|1661.7|1661.4|1662.3|1662|1660.7|1660.4|77
1655437200000|2022-06-17 03:40:00|1661.8|1661.5|1661.2|1660.9|1661.8|1661.5|1660.6|1660.3|27
1655437500000|2022-06-17 03:45:00|1661.1|1660.8|1660.1|1659.8|1661.1|1660.8|1659.7|1659.4|42
1655437800000|2022-06-17 03:50:00|1660.2|1659.9|1659.7|1659.4|1660.9|1660.6|1659.6|1659.3|36
1655438100000|2022-06-17 03:55:00|1659.6|1659.3|1658.8|1658.5|1659.9|1659.6|1658.6|1658.3|33
1655438400000|2022-06-17 04:00:00|1658.7|1658.4|1659.4|1659.1|1660.3|1660|1658.6|1658.3|49
1655438700000|2022-06-17 04:05:00|1659.6|1659.3|1661|1660.7|1661.3|1661|1659.3|1659|24
1655439000000|2022-06-17 04:10:00|1661.1|1660.8|1661.7|1661.4|1662.4|1662.1|1660.9|1660.6|74
1655439300000|2022-06-17 04:15:00|1661.6|1661.3|1666.8|1666.5|1667|1666.7|1661.5|1661.2|271
1655439600000|2022-06-17 04:20:00|1666.7|1666.4|1666.1|1665.8|1667.4|1667.1|1666.1|1665.8|185
1655439900000|2022-06-17 04:25:00|1666.2|1665.9|1665.8|1665.5|1666.5|1666.2|1665.2|1664.9|114
1655440200000|2022-06-17 04:30:00|1665.9|1665.6|1665.1|1664.8|1666.5|1666.2|1665|1664.7|52
1655440500000|2022-06-17 04:35:00|1665.2|1664.9|1665.7|1665.4|1666.3|1666|1665|1664.7|39
1655440800000|2022-06-17 04:40:00|1665.6|1665.3|1665.7|1665.4|1666.1|1665.8|1665|1664.7|21
1655441100000|2022-06-17 04:45:00|1665.8|1665.5|1666.9|1666.6|1667|1666.7|1665.5|1665.2|115
1655441400000|2022-06-17 04:50:00|1666.8|1666.5|1666.7|1666.4|1666.9|1666.6|1666.2|1665.9|37
1655441700000|2022-06-17 04:55:00|1666.8|1666.5|1665.7|1665.4|1666.9|1666.6|1665.7|1665.4|48
1655442000000|2022-06-17 05:00:00|1665.9|1665.6|1665.7|1665.4|1666.5|1666.2|1665.3|1665|41
1655442300000|2022-06-17 05:05:00|1665.6|1665.3|1665.3|1665|1666.4|1666.1|1664.9|1664.6|72
1655442600000|2022-06-17 05:10:00|1665.4|1665.1|1666.1|1665.8|1666.7|1666.4|1665.4|1665.1|32
1655442900000|2022-06-17 05:15:00|1666|1665.7|1665.8|1665.5|1666.9|1666.6|1665.3|1665|59
1655443200000|2022-06-17 05:20:00|1665.7|1665.4|1666.8|1666.5|1667.6|1667.3|1665.4|1665.1|109
1655443500000|2022-06-17 05:25:00|1666.9|1666.6|1667.3|1667|1667.3|1667|1666|1665.7|34
1655443800000|2022-06-17 05:30:00|1667.2|1666.9|1666|1665.7|1667.8|1667.5|1665.8|1665.5|104
1655444100000|2022-06-17 05:35:00|1665.9|1665.6|1667.2|1666.9|1667.4|1667.1|1665.7|1665.4|94
1655444400000|2022-06-17 05:40:00|1667.1|1666.8|1666.1|1665.8|1667.9|1667.6|1666|1665.7|115
1655444700000|2022-06-17 05:45:00|1666|1665.7|1664.7|1664.4|1666.2|1665.9|1663.5|1663.2|105
1655445000000|2022-06-17 05:50:00|1664.6|1664.3|1664.4|1664.1|1664.9|1664.6|1663.6|1663.3|62
1655445300000|2022-06-17 05:55:00|1664.5|1664.2|1663.3|1663|1665|1664.7|1663.3|1663|75
1655445600000|2022-06-17 06:00:00|1663.2|1662.9|1660.1|1659.8|1663.8|1663.5|1660|1659.7|158
1655445900000|2022-06-17 06:05:00|1660|1659.7|1659.3|1659|1660|1659.7|1657.5|1657.2|263
1655446200000|2022-06-17 06:10:00|1659.2|1658.9|1658.4|1658.1|1659.5|1659.2|1656.6|1656.3|235
1655446500000|2022-06-17 06:15:00|1658.3|1658|1660|1659.7|1660.3|1660|1658.3|1658|160
1655446800000|2022-06-17 06:20:00|1660.1|1659.8|1660|1659.7|1660.7|1660.4|1658.8|1658.5|68
1655447100000|2022-06-17 06:25:00|1659.9|1659.6|1662|1661.7|1662.4|1662.1|1659.8|1659.5|128
1655447400000|2022-06-17 06:30:00|1662.2|1661.9|1660.6|1660.3|1662.7|1662.4|1660.4|1660.1|115
1655447700000|2022-06-17 06:35:00|1660.4|1660.1|1661.3|1661|1661.3|1661|1659.7|1659.4|179
1655448000000|2022-06-17 06:40:00|1661.1|1660.8|1660.4|1660.1|1661.2|1660.9|1659.4|1659.1|73
1655448300000|2022-06-17 06:45:00|1660.3|1660|1661.5|1661.2|1662.7|1662.4|1660.2|1659.9|159
1655448600000|2022-06-17 06:50:00|1661.6|1661.3|1658.7|1658.4|1661.6|1661.3|1658.2|1657.9|209
1655448900000|2022-06-17 06:55:00|1658.6|1658.3|1658.7|1658.4|1660.1|1659.8|1658.3|1658|153
1655449200000|2022-06-17 07:00:00|1658.6|1658.3|1657.6|1657.3|1661.9|1661.6|1657.3|1657|292
1655449500000|2022-06-17 07:05:00|1657.5|1657.2|1657.2|1656.9|1660.4|1660.1|1656.6|1656.3|161
1655449800000|2022-06-17 07:10:00|1657.3|1657|1657.4|1657.1|1657.8|1657.5|1655|1654.7|179
1655450100000|2022-06-17 07:15:00|1657.5|1657.2|1659.2|1658.9|1659.5|1659.2|1656.9|1656.6|182
1655450400000|2022-06-17 07:20:00|1659|1658.7|1665.1|1664.8|1665.3|1665|1657.6|1657.3|416
1655450700000|2022-06-17 07:25:00|1665|1664.7|1664.7|1664.4|1665.4|1665.1|1663.6|1663.3|524
1655451000000|2022-06-17 07:30:00|1664.6|1664.3|1662.4|1662.1|1664.8|1664.5|1662|1661.7|432
1655451300000|2022-06-17 07:35:00|1662.5|1662.2|1661.6|1661.3|1663.4|1663.1|1660.8|1660.5|294
1655451600000|2022-06-17 07:40:00|1661.5|1661.2|1660.9|1660.6|1662|1661.7|1657.4|1657.1|505
1655451900000|2022-06-17 07:45:00|1661|1660.7|1664.3|1664|1665.2|1664.9|1660.8|1660.5|219
1655452200000|2022-06-17 07:50:00|1664.1|1663.8|1663.8|1663.5|1665|1664.7|1663.3|1663|180
1655452500000|2022-06-17 07:55:00|1663.9|1663.6|1665.1|1664.8|1665.5|1665.2|1663.1|1662.8|153
1655452800000|2022-06-17 08:00:00|1665|1664.7|1664.2|1663.9|1665.3|1665|1662.4|1662.1|192
1655453100000|2022-06-17 08:05:00|1664.3|1664|1667.3|1667|1667.3|1667|1664.2|1663.9|220
1655453400000|2022-06-17 08:10:00|1667.2|1666.9|1667|1666.7|1667.3|1667|1664.8|1664.5|405
1655453700000|2022-06-17 08:15:00|1666.9|1666.6|1665.7|1665.4|1668.2|1667.9|1664.6|1664.3|315
1655454000000|2022-06-17 08:20:00|1665.8|1665.5|1667|1666.7|1667|1666.7|1664.9|1664.6|159
1655454300000|2022-06-17 08:25:00|1667.1|1666.8|1667.9|1667.6|1668.2|1667.9|1666.3|1666|85
1655454600000|2022-06-17 08:30:00|1668|1667.7|1671|1670.7|1671.4|1671.1|1667.9|1667.6|612
1655454900000|2022-06-17 08:35:00|1671.1|1670.8|1670.4|1670.1|1671.1|1670.8|1668.8|1668.5|211
1655455200000|2022-06-17 08:40:00|1670.3|1670|1670.8|1670.5|1671.6|1671.3|1669.7|1669.4|321
1655455500000|2022-06-17 08:45:00|1670.5|1670.2|1668.5|1668.2|1670.7|1670.4|1667.6|1667.3|342
1655455800000|2022-06-17 08:50:00|1668.4|1668.1|1666.3|1666|1668.5|1668.2|1665.7|1665.4|284
1655456100000|2022-06-17 08:55:00|1666.2|1665.9|1667.4|1667.1|1667.9|1667.6|1665.9|1665.6|96
1655456400000|2022-06-17 09:00:00|1667.3|1667|1670.3|1670|1670.4|1670.1|1666.5|1666.2|198
1655456700000|2022-06-17 09:05:00|1670.4|1670.1|1669.3|1669|1670.5|1670.2|1668.1|1667.8|211
1655457000000|2022-06-17 09:10:00|1669.2|1668.9|1671.5|1671.2|1671.7|1671.4|1668.8|1668.5|172
1655457300000|2022-06-17 09:15:00|1671.4|1671.1|1669.8|1669.5|1671.7|1671.4|1669.5|1669.2|205
1655457600000|2022-06-17 09:20:00|1669.7|1669.4|1668|1667.7|1670.5|1670.2|1667.5|1667.2|257
1655457900000|2022-06-17 09:25:00|1667.9|1667.6|1669.5|1669.2|1670.3|1670|1667.8|1667.5|205
1655458200000|2022-06-17 09:30:00|1669.4|1669.1|1668.1|1667.8|1669.5|1669.2|1667.2|1666.9|301
1655458500000|2022-06-17 09:35:00|1668.2|1667.9|1667.7|1667.4|1670.3|1670|1667.4|1667.1|266
1655458800000|2022-06-17 09:40:00|1667.5|1667.2|1664.1|1663.8|1667.8|1667.5|1663.7|1663.4|436
1655459100000|2022-06-17 09:45:00|1664|1663.7|1663.2|1662.9|1664.4|1664.1|1662.1|1661.8|306
1655459400000|2022-06-17 09:50:00|1663.1|1662.8|1668.3|1668|1668.8|1668.5|1662.9|1662.6|546
1655459700000|2022-06-17 09:55:00|1668.4|1668.1|1669|1668.7|1669.6|1669.3|1667.3|1667|634
1655460000000|2022-06-17 10:00:00|1668.9|1668.6|1669.7|1669.4|1670.5|1670.2|1667.8|1667.5|393
1655460300000|2022-06-17 10:05:00|1669.2|1668.9|1667.6|1667.3|1669.9|1669.6|1666.8|1666.5|201
1655460600000|2022-06-17 10:10:00|1667.7|1667.4|1668.3|1668|1669.6|1669.3|1667.5|1667.2|176
1655460900000|2022-06-17 10:15:00|1668.2|1667.9|1669.4|1669.1|1669.5|1669.2|1666.8|1666.5|214
1655461200000|2022-06-17 10:20:00|1669.5|1669.2|1670.1|1669.8|1670.7|1670.4|1668.3|1668|246
1655461500000|2022-06-17 10:25:00|1669.9|1669.6|1668.9|1668.6|1670|1669.7|1668.2|1667.9|174
1655461800000|2022-06-17 10:30:00|1668.8|1668.5|1668.5|1668.2|1669.9|1669.6|1668.2|1667.9|193
1655462100000|2022-06-17 10:35:00|1668.4|1668.1|1670.8|1670.5|1671|1670.7|1667.4|1667.1|314
1655462400000|2022-06-17 10:40:00|1670.7|1670.4|1668.5|1668.2|1671.2|1670.9|1668.1|1667.8|369
1655462700000|2022-06-17 10:45:00|1668.4|1668.1|1667.6|1667.3|1668.5|1668.2|1666.4|1666.1|195
1655463000000|2022-06-17 10:50:00|1667.5|1667.2|1666.9|1666.6|1668.1|1667.8|1665.9|1665.6|212
1655463300000|2022-06-17 10:55:00|1667|1666.7|1667.5|1667.2|1669.2|1668.9|1667|1666.7|170
1655463600000|2022-06-17 11:00:00|1667.6|1667.3|1667.2|1666.9|1668.2|1667.9|1666.1|1665.8|168
1655463900000|2022-06-17 11:05:00|1667.1|1666.8|1668.3|1668|1668.7|1668.4|1666.4|1666.1|83
1655464200000|2022-06-17 11:10:00|1668.2|1667.9|1667.2|1666.9|1668.5|1668.2|1666.8|1666.5|109
1655464500000|2022-06-17 11:15:00|1667.3|1667|1666.3|1666|1669|1668.7|1666|1665.7|241
1655464800000|2022-06-17 11:20:00|1666.2|1665.9|1668.5|1668.2|1669|1668.7|1666.1|1665.8|379
1655465100000|2022-06-17 11:25:00|1668.4|1668.1|1670.6|1670.3|1670.7|1670.4|1668.2|1667.9|196
1655465400000|2022-06-17 11:30:00|1670.5|1670.2|1669.7|1669.4|1671.1|1670.8|1669.7|1669.4|361
1655465700000|2022-06-17 11:35:00|1669.8|1669.5|1668.7|1668.4|1669.8|1669.5|1667.7|1667.4|355
1655466000000|2022-06-17 11:40:00|1668.8|1668.5|1667.4|1667.1|1669|1668.7|1667.1|1666.8|185
1655466300000|2022-06-17 11:45:00|1667.3|1667|1665.4|1665.1|1667.3|1667|1665.4|1665.1|210
1655466600000|2022-06-17 11:50:00|1665.3|1665|1665.2|1664.9|1666.5|1666.2|1664.7|1664.4|313
1655466900000|2022-06-17 11:55:00|1665.3|1665|1667|1666.7|1667.2|1666.9|1664.9|1664.6|152
1655467200000|2022-06-17 12:00:00|1666.9|1666.6|1667.9|1667.6|1668.1|1667.8|1665.7|1665.4|665
1655467500000|2022-06-17 12:05:00|1668|1667.7|1668.1|1667.8|1668.5|1668.2|1666.4|1666.1|221
1655467800000|2022-06-17 12:10:00|1667.9|1667.6|1668.1|1667.8|1669.7|1669.4|1667.6|1667.3|320
1655468100000|2022-06-17 12:15:00|1668|1667.7|1669.4|1669.1|1669.4|1669.1|1666.9|1666.6|300
1655468400000|2022-06-17 12:20:00|1669.3|1669|1669.3|1669|1669.8|1669.5|1668.1|1667.8|471
1655468700000|2022-06-17 12:25:00|1669.4|1669.1|1667.9|1667.6|1669.5|1669.2|1667.7|1667.4|281
1655469000000|2022-06-17 12:30:00|1667.5|1667.2|1666.8|1666.5|1668.9|1668.6|1666.5|1666.2|308
1655469300000|2022-06-17 12:35:00|1666.9|1666.6|1666.4|1666.1|1668|1667.7|1666.3|1666|226
1655469600000|2022-06-17 12:40:00|1666.3|1666|1665.8|1665.5|1667.4|1667.1|1664.9|1664.6|427
1655469900000|2022-06-17 12:45:00|1665.7|1665.4|1662|1661.7|1665.9|1665.6|1661.4|1661.1|629
1655470200000|2022-06-17 12:50:00|1662.1|1661.8|1663.6|1663.3|1664.5|1664.2|1661.6|1661.3|829
1655470500000|2022-06-17 12:55:00|1663.8|1663.5|1661.5|1661.2|1664.7|1664.4|1661|1660.7|493
1655470800000|2022-06-17 13:00:00|1661.2|1660.9|1660.5|1660.2|1661.8|1661.5|1659.4|1659.1|761
1655471100000|2022-06-17 13:05:00|1660.8|1660.5|1656.2|1655.9|1660.9|1660.6|1655.9|1655.6|1271
1655471400000|2022-06-17 13:10:00|1656.3|1656|1656.7|1656.4|1657.6|1657.3|1653.4|1653.1|1418
1655471700000|2022-06-17 13:15:00|1656.8|1656.5|1658|1657.7|1660.1|1659.8|1654.9|1654.6|1719
1655472000000|2022-06-17 13:20:00|1657.9|1657.6|1656.2|1655.9|1658.4|1658.1|1656|1655.7|1080
1655472300000|2022-06-17 13:25:00|1657.1|1656.8|1655|1654.7|1659.4|1659.1|1653.4|1653.1|3715
1655472600000|2022-06-17 13:30:00|1655.1|1654.8|1665.3|1665|1668.8|1668.5|1655|1654.7|15226
1655472900000|2022-06-17 13:35:00|1665.1|1664.8|1666.5|1666.2|1670.4|1670.1|1664.8|1664.5|6282
1655473200000|2022-06-17 13:40:00|1666.6|1666.3|1674.2|1673.9|1676|1675.7|1666.6|1666.3|5605
1655473500000|2022-06-17 13:45:00|1674.1|1673.8|1676.8|1676.5|1679.3|1679|1673.2|1672.9|5526
1655473800000|2022-06-17 13:50:00|1677|1676.7|1682.3|1682|1685.7|1685.4|1676.1|1675.8|5409
1655474100000|2022-06-17 13:55:00|1682.4|1682.1|1682.2|1681.9|1686|1685.7|1680.7|1680.4|3332
1655474400000|2022-06-17 14:00:00|1682.5|1682.2|1675.6|1675.3|1683.2|1682.9|1673.8|1673.5|3900
1655474700000|2022-06-17 14:05:00|1675.7|1675.4|1671.3|1671|1677.1|1676.8|1670.6|1670.3|2417
1655475000000|2022-06-17 14:10:00|1671.5|1671.2|1668.2|1667.9|1673.3|1673|1667.3|1667|2785
1655475300000|2022-06-17 14:15:00|1667.9|1667.6|1661.8|1661.5|1669.6|1669.3|1660.2|1659.9|3522
1655475600000|2022-06-17 14:20:00|1662|1661.7|1655.1|1654.8|1662|1661.7|1653.3|1653|4084
1655475900000|2022-06-17 14:25:00|1655|1654.7|1656.2|1655.9|1657.7|1657.4|1653.7|1653.4|3032
1655476200000|2022-06-17 14:30:00|1656.3|1656|1651.2|1650.9|1657.6|1657.3|1650.6|1650.3|3994
1655476500000|2022-06-17 14:35:00|1650.9|1650.6|1653.7|1653.4|1656.9|1656.6|1647.7|1647.4|4258
1655476800000|2022-06-17 14:40:00|1653.8|1653.5|1655.1|1654.8|1655.4|1655.1|1650.3|1650|4175
1655477100000|2022-06-17 14:45:00|1654.8|1654.5|1649.6|1649.3|1655|1654.7|1648.3|1648|2043
1655477400000|2022-06-17 14:50:00|1649.5|1649.2|1652.4|1652.1|1652.7|1652.4|1648.6|1648.3|1761
1655477700000|2022-06-17 14:55:00|1652.2|1651.9|1656.6|1656.3|1657.6|1657.3|1652.2|1651.9|2524
1655478000000|2022-06-17 15:00:00|1656.5|1656.2|1661.5|1661.2|1664.1|1663.8|1651.5|1651.2|3067
1655478300000|2022-06-17 15:05:00|1661.7|1661.4|1669.7|1669.4|1669.7|1669.4|1661.4|1661.1|2787
1655478600000|2022-06-17 15:10:00|1669.6|1669.3|1664.2|1663.9|1669.9|1669.6|1663.9|1663.6|1816
1655478900000|2022-06-17 15:15:00|1664|1663.7|1668|1667.7|1669.9|1669.6|1664|1663.7|2887
1655479200000|2022-06-17 15:20:00|1668.2|1667.9|1662|1661.7|1669.5|1669.2|1661.5|1661.2|1986
1655479500000|2022-06-17 15:25:00|1661.9|1661.6|1666.7|1666.4|1668.5|1668.2|1660.3|1660|2342
1655479800000|2022-06-17 15:30:00|1667|1666.7|1664.5|1664.2|1670.8|1670.5|1664.5|1664.2|2178
1655480100000|2022-06-17 15:35:00|1664.1|1663.8|1664.3|1664|1665.2|1664.9|1661.4|1661.1|2322
1655480400000|2022-06-17 15:40:00|1664.4|1664.1|1663|1662.7|1667.4|1667.1|1663|1662.7|1850
1655480700000|2022-06-17 15:45:00|1662.8|1662.5|1664.1|1663.8|1666.3|1666|1661.3|1661|2418
1655481000000|2022-06-17 15:50:00|1664|1663.7|1661.7|1661.4|1666|1665.7|1659.2|1658.9|2176
1655481300000|2022-06-17 15:55:00|1662|1661.7|1661|1660.7|1664|1663.7|1659.6|1659.3|1439
1655481600000|2022-06-17 16:00:00|1661.1|1660.8|1656.1|1655.8|1661.2|1660.9|1654|1653.7|2044
1655481900000|2022-06-17 16:05:00|1656|1655.7|1658.8|1658.5|1660.7|1660.4|1654.2|1653.9|1382
1655482200000|2022-06-17 16:10:00|1658.7|1658.4|1663.3|1663|1663.7|1663.4|1655.9|1655.6|2731
1655482500000|2022-06-17 16:15:00|1663.2|1662.9|1661.6|1661.3|1667|1666.7|1661.1|1660.8|2138
1655482800000|2022-06-17 16:20:00|1661.9|1661.6|1664|1663.7|1665.2|1664.9|1660.3|1660|1538
1655483100000|2022-06-17 16:25:00|1664.1|1663.8|1665.5|1665.2|1666.9|1666.6|1662|1661.7|1526
1655483400000|2022-06-17 16:30:00|1665.6|1665.3|1664.9|1664.6|1666.8|1666.5|1662.8|1662.5|1286
1655483700000|2022-06-17 16:35:00|1664.7|1664.4|1666.9|1666.6|1667|1666.7|1662.2|1661.9|1350
1655484000000|2022-06-17 16:40:00|1667.1|1666.8|1667|1666.7|1668.1|1667.8|1662.9|1662.6|1430
1655484300000|2022-06-17 16:45:00|1667.4|1667.1|1667|1666.7|1667.9|1667.6|1664.1|1663.8|1623
1655484600000|2022-06-17 16:50:00|1667.1|1666.8|1660.2|1659.9|1667.4|1667.1|1658.3|1658|1598
1655484900000|2022-06-17 16:55:00|1660.3|1660|1662.6|1662.3|1663.8|1663.5|1659.7|1659.4|1328
1655485200000|2022-06-17 17:00:00|1662.4|1662.1|1668|1667.7|1668.2|1667.9|1660.8|1660.5|1880
1655485500000|2022-06-17 17:05:00|1667.9|1667.6|1673.9|1673.6|1674.5|1674.2|1667.3|1667|3112
1655485800000|2022-06-17 17:10:00|1674|1673.7|1675|1674.7|1676.9|1676.6|1671.4|1671.1|2045
1655486100000|2022-06-17 17:15:00|1675.2|1674.9|1673.4|1673.1|1675.6|1675.3|1671.5|1671.2|1732
1655486400000|2022-06-17 17:20:00|1673.5|1673.2|1672.5|1672.2|1673.7|1673.4|1669.7|1669.4|1370
1655486700000|2022-06-17 17:25:00|1672.3|1672|1667.2|1666.9|1672.5|1672.2|1666.2|1665.9|1370
1655487000000|2022-06-17 17:30:00|1667.4|1667.1|1669.1|1668.8|1669.1|1668.8|1664.5|1664.2|1510
1655487300000|2022-06-17 17:35:00|1668.9|1668.6|1666.4|1666.1|1670.3|1670|1664.5|1664.2|1224
1655487600000|2022-06-17 17:40:00|1666.3|1666|1668.1|1667.8|1669.2|1668.9|1665.7|1665.4|1181
1655487900000|2022-06-17 17:45:00|1667.8|1667.5|1664.2|1663.9|1668.2|1667.9|1660.7|1660.4|1282
1655488200000|2022-06-17 17:50:00|1664.5|1664.2|1664.8|1664.5|1667.4|1667.1|1664.3|1664|1053
1655488500000|2022-06-17 17:55:00|1664.6|1664.3|1665.5|1665.2|1668.3|1668|1663.9|1663.6|1160
1655488800000|2022-06-17 18:00:00|1665.8|1665.5|1668|1667.7|1670.2|1669.9|1665.4|1665.1|2130
1655489100000|2022-06-17 18:05:00|1667.8|1667.5|1668.6|1668.3|1669.8|1669.5|1665.7|1665.4|869
1655489400000|2022-06-17 18:10:00|1668.7|1668.4|1670.8|1670.5|1670.9|1670.6|1667.1|1666.8|754
1655489700000|2022-06-17 18:15:00|1670.6|1670.3|1672.6|1672.3|1673.5|1673.2|1669|1668.7|1124
1655490000000|2022-06-17 18:20:00|1672.8|1672.5|1673|1672.7|1674.2|1673.9|1672.2|1671.9|1123
1655490300000|2022-06-17 18:25:00|1672.9|1672.6|1670.3|1670|1673.6|1673.3|1669.6|1669.3|890
1655490600000|2022-06-17 18:30:00|1669.9|1669.6|1669.6|1669.3|1670|1669.7|1666.5|1666.2|1191
1655490900000|2022-06-17 18:35:00|1669.5|1669.2|1675.3|1675|1675.3|1675|1668.6|1668.3|1031
1655491200000|2022-06-17 18:40:00|1675.5|1675.2|1673.1|1672.8|1677.6|1677.3|1672.3|1672|1674
1655491500000|2022-06-17 18:45:00|1673|1672.7|1669.7|1669.4|1673.3|1673|1669.6|1669.3|1851
1655491800000|2022-06-17 18:50:00|1669.6|1669.3|1667.9|1667.6|1669.9|1669.6|1667.1|1666.8|1392
1655492100000|2022-06-17 18:55:00|1668|1667.7|1668|1667.7|1670|1669.7|1666.3|1666|1203
1655492400000|2022-06-17 19:00:00|1668.1|1667.8|1668.7|1668.4|1671.3|1671|1666.9|1666.6|1504
1655492700000|2022-06-17 19:05:00|1669|1668.7|1667.2|1666.9|1669.6|1669.3|1666.8|1666.5|1136
1655493000000|2022-06-17 19:10:00|1667.3|1667|1661.6|1661.3|1667.6|1667.3|1660|1659.7|1841
1655493300000|2022-06-17 19:15:00|1661.5|1661.2|1666.1|1665.8|1666.5|1666.2|1660.6|1660.3|1780
1655493600000|2022-06-17 19:20:00|1666|1665.7|1670.4|1670.1|1671.7|1671.4|1665.7|1665.4|2187
1655493900000|2022-06-17 19:25:00|1670.5|1670.2|1672.2|1671.9|1674.1|1673.8|1670.1|1669.8|1405
1655494200000|2022-06-17 19:30:00|1672.4|1672.1|1667.6|1667.3|1672.6|1672.3|1666.2|1665.9|1914
1655494500000|2022-06-17 19:35:00|1667.5|1667.2|1668.5|1668.2|1669.3|1669|1666.6|1666.3|1230
1655494800000|2022-06-17 19:40:00|1668.4|1668.1|1663.6|1663.3|1668.4|1668.1|1663.1|1662.8|1814
1655495100000|2022-06-17 19:45:00|1663.3|1663|1663.4|1663.1|1664.7|1664.4|1660.8|1660.5|2609
1655495400000|2022-06-17 19:50:00|1662.3|1662|1663.8|1663.5|1664.1|1663.8|1660|1659.7|4108
1655495700000|2022-06-17 19:55:00|1665.7|1665.4|1662.4|1662.1|1666.5|1666.2|1661.5|1661.2|19485
1655496000000|2022-06-17 20:00:00|1662.5|1662.2|1668.4|1668.1|1668.4|1668.1|1662.1|1661.8|6018
1655496300000|2022-06-17 20:05:00|1668.5|1668.2|1667.4|1667.1|1669.2|1668.9|1666.6|1666.3|2770
1655496600000|2022-06-17 20:10:00|1667.5|1667.2|1665.4|1665.1|1667.7|1667.4|1664.1|1663.8|2878
1655496900000|2022-06-17 20:15:00|1665.3|1665|1665.9|1665.6|1666|1665.7|1664.6|1664.3|605
1655497200000|2022-06-17 20:20:00|1666|1665.7|1668.9|1668.6|1669|1668.7|1665.5|1665.2|499
1655497500000|2022-06-17 20:25:00|1669|1668.7|1668.6|1668.3|1669.5|1669.2|1667.8|1667.5|345
1655497800000|2022-06-17 20:30:00|1668.4|1668.1|1668.8|1668.5|1669.2|1668.9|1668|1667.7|229
1655498100000|2022-06-17 20:35:00|1668.5|1668.2|1669.4|1669.1|1669.7|1669.4|1668.3|1668|261
1655498400000|2022-06-17 20:40:00|1669.5|1669.2|1669.9|1669.6|1670.2|1669.9|1669.4|1669.1|332
1655498700000|2022-06-17 20:45:00|1669.5|1669.2|1668.1|1667.8|1669.6|1669.3|1668|1667.7|226
1655499000000|2022-06-17 20:50:00|1668|1667.7|1668.7|1668.4|1669|1668.7|1667|1666.7|275
1655499300000|2022-06-17 20:55:00|1668.8|1668.5|1668.1|1667.3|1668.8|1668.5|1666.7|1666.4|285
1655676000000|2022-06-19 22:00:00|1669.8|1669.5|1672.1|1671.8|1674.9|1674.6|1669.2|1668.9|285
1655676300000|2022-06-19 22:05:00|1672|1671.7|1667.9|1667.6|1672.3|1672|1667.9|1667.6|216
1655676600000|2022-06-19 22:10:00|1668|1667.7|1670.3|1670|1670.3|1670|1667.9|1667.6|165
1655676900000|2022-06-19 22:15:00|1670.4|1670.1|1670.6|1670.3|1671.6|1671.3|1670.1|1669.8|134
1655677200000|2022-06-19 22:20:00|1670.5|1670.2|1670.1|1669.8|1670.6|1670.3|1667.9|1667.6|183
1655677500000|2022-06-19 22:25:00|1670.2|1669.9|1670.9|1670.6|1672|1671.7|1670.1|1669.8|89
1655677800000|2022-06-19 22:30:00|1671|1670.7|1671.9|1671.6|1672.6|1672.3|1670.7|1670.4|62
1655678100000|2022-06-19 22:35:00|1671.8|1671.5|1674.3|1674|1674.4|1674.1|1671.7|1671.4|59
1655678400000|2022-06-19 22:40:00|1674.4|1674.1|1673.8|1673.5|1674.7|1674.4|1673.4|1673.1|111
1655678700000|2022-06-19 22:45:00|1673.7|1673.4|1673.6|1673.3|1674.3|1674|1673.5|1673.2|22
1655679000000|2022-06-19 22:50:00|1673.5|1673.2|1674.1|1673.8|1674.8|1674.5|1673.4|1673.1|73
1655679300000|2022-06-19 22:55:00|1674.2|1673.9|1674.5|1674.2|1674.7|1674.4|1673.3|1673|139
1655679600000|2022-06-19 23:00:00|1674.4|1674.1|1673.8|1673.5|1674.6|1674.3|1673.5|1673.2|25
1655679900000|2022-06-19 23:05:00|1673.9|1673.6|1673.7|1673.4|1674.3|1674|1673|1672.7|20
1655680200000|2022-06-19 23:10:00|1673.6|1673.3|1673.3|1673|1674|1673.7|1673.1|1672.8|16
1655680500000|2022-06-19 23:15:00|1673.2|1672.9|1673|1672.7|1673.3|1673|1672.2|1671.9|20
1655680800000|2022-06-19 23:20:00|1672.9|1672.6|1673.7|1673.4|1673.9|1673.6|1672.4|1672.1|14
1655681100000|2022-06-19 23:25:00|1673.6|1673.3|1674.9|1674.6|1675.5|1675.2|1673.6|1673.3|55
1655681400000|2022-06-19 23:30:00|1674.8|1674.5|1675.4|1675.1|1675.6|1675.3|1674.1|1673.8|77
1655681700000|2022-06-19 23:35:00|1675.3|1675|1674.5|1674.2|1675.9|1675.6|1674.1|1673.8|53
1655682000000|2022-06-19 23:40:00|1674.4|1674.1|1674.9|1674.6|1675.2|1674.9|1674.2|1673.9|17
1655682300000|2022-06-19 23:45:00|1674.8|1674.5|1676.2|1675.9|1676.5|1676.2|1674.8|1674.5|94
1655682600000|2022-06-19 23:50:00|1676.3|1676|1677.4|1677.1|1677.6|1677.3|1676.3|1676|65
1655682900000|2022-06-19 23:55:00|1677.5|1677.2|1676.9|1676.6|1677.7|1677.4|1676.5|1676.2|58
1655683200000|2022-06-20 00:00:00|1676.8|1676.5|1671.3|1671|1677|1676.7|1671.3|1671|126
1655683500000|2022-06-20 00:05:00|1671.2|1670.9|1671.2|1670.9|1672.3|1672|1669.9|1669.6|108
1655683800000|2022-06-20 00:10:00|1671|1670.7|1667.7|1667.4|1671.1|1670.8|1666.9|1666.6|183
1655684100000|2022-06-20 00:15:00|1667.6|1667.3|1667.8|1667.5|1668.4|1668.1|1665.3|1665|224
1655684400000|2022-06-20 00:20:00|1667.7|1667.4|1669.5|1669.2|1669.9|1669.6|1666.5|1666.2|73
1655684700000|2022-06-20 00:25:00|1669.6|1669.3|1670|1669.7|1671|1670.7|1669.6|1669.3|87
1655685000000|2022-06-20 00:30:00|1669.9|1669.6|1671.8|1671.5|1671.9|1671.6|1669.6|1669.3|35
1655685300000|2022-06-20 00:35:00|1671.7|1671.4|1672.3|1672|1672.5|1672.2|1670.9|1670.6|63
1655685600000|2022-06-20 00:40:00|1672.2|1671.9|1672.5|1672.2|1673.1|1672.8|1671.3|1671|39
1655685900000|2022-06-20 00:45:00|1672.4|1672.1|1672|1671.7|1673|1672.7|1671.5|1671.2|42
1655686200000|2022-06-20 00:50:00|1672.1|1671.8|1671.2|1670.9|1672.7|1672.4|1670.7|1670.4|33
1655686500000|2022-06-20 00:55:00|1671.1|1670.8|1666.9|1666.6|1672.3|1672|1666.7|1666.4|95
1655686800000|2022-06-20 01:00:00|1667|1666.7|1668.9|1668.6|1669.2|1668.9|1666.9|1666.6|55
1655687100000|2022-06-20 01:05:00|1668.8|1668.5|1668.5|1668.2|1668.9|1668.6|1667.3|1667|19
1655687400000|2022-06-20 01:10:00|1668.4|1668.1|1668.2|1667.9|1668.6|1668.3|1666.7|1666.4|34
1655687700000|2022-06-20 01:15:00|1668.1|1667.8|1664|1663.7|1668.1|1667.8|1663.5|1663.2|277
1655688000000|2022-06-20 01:20:00|1664.1|1663.8|1663.1|1662.8|1664.8|1664.5|1662.3|1662|102
1655688300000|2022-06-20 01:25:00|1663|1662.7|1662.3|1662|1664.3|1664|1661.7|1661.4|74
1655688600000|2022-06-20 01:30:00|1662.2|1661.9|1656.7|1656.4|1662.2|1661.9|1656.4|1656.1|339
1655688900000|2022-06-20 01:35:00|1656.6|1656.3|1656.1|1655.8|1658.3|1658|1655.4|1655.1|170
1655689200000|2022-06-20 01:40:00|1655.9|1655.6|1658.8|1658.5|1658.8|1658.5|1655.1|1654.8|114
1655689500000|2022-06-20 01:45:00|1658.7|1658.4|1659.5|1659.2|1660.6|1660.3|1658.5|1658.2|121
1655689800000|2022-06-20 01:50:00|1659.7|1659.4|1657.7|1657.4|1659.7|1659.4|1656.3|1656|118
1655690100000|2022-06-20 01:55:00|1657.6|1657.3|1657.4|1657.1|1658.6|1658.3|1656.5|1656.2|52
1655690400000|2022-06-20 02:00:00|1657.5|1657.2|1658.9|1658.6|1659.7|1659.4|1657.4|1657.1|67
1655690700000|2022-06-20 02:05:00|1659|1658.7|1660.8|1660.5|1660.8|1660.5|1658.5|1658.2|40
1655691000000|2022-06-20 02:10:00|1660.7|1660.4|1660|1659.7|1661.1|1660.8|1659.4|1659.1|53
1655691300000|2022-06-20 02:15:00|1659.9|1659.6|1658.9|1658.6|1660.1|1659.8|1658.4|1658.1|79
1655691600000|2022-06-20 02:20:00|1658.8|1658.5|1658.2|1657.9|1659.4|1659.1|1657.7|1657.4|31
1655691900000|2022-06-20 02:25:00|1658.1|1657.8|1657.1|1656.8|1658.2|1657.9|1656.2|1655.9|76
1655692200000|2022-06-20 02:30:00|1657|1656.7|1660.8|1660.5|1660.9|1660.6|1657|1656.7|84
1655692500000|2022-06-20 02:35:00|1660.7|1660.4|1661.4|1661.1|1661.7|1661.4|1660.2|1659.9|29
1655692800000|2022-06-20 02:40:00|1661.3|1661|1664|1663.7|1664.2|1663.9|1661|1660.7|104
1655693100000|2022-06-20 02:45:00|1663.9|1663.6|1663.5|1663.2|1664.6|1664.3|1663.1|1662.8|73
1655693400000|2022-06-20 02:50:00|1663.6|1663.3|1664.5|1664.2|1665.7|1665.4|1663.4|1663.1|66
1655693700000|2022-06-20 02:55:00|1664.4|1664.1|1664.6|1664.3|1665.4|1665.1|1664|1663.7|66
1655694000000|2022-06-20 03:00:00|1664.7|1664.4|1666.7|1666.4|1666.8|1666.5|1664.6|1664.3|55
1655694300000|2022-06-20 03:05:00|1666.8|1666.5|1665.8|1665.5|1667.3|1667|1665.6|1665.3|78
1655694600000|2022-06-20 03:10:00|1665.9|1665.6|1666.9|1666.6|1667|1666.7|1665.3|1665|22
1655694900000|2022-06-20 03:15:00|1667|1666.7|1665.1|1664.8|1667|1666.7|1664.9|1664.6|28
1655695200000|2022-06-20 03:20:00|1664.9|1664.6|1664.4|1664.1|1665.1|1664.8|1664|1663.7|34
1655695500000|2022-06-20 03:25:00|1664.3|1664|1664.7|1664.4|1665.2|1664.9|1663.9|1663.6|23
1655695800000|2022-06-20 03:30:00|1664.6|1664.3|1666.7|1666.4|1667.1|1666.8|1664.2|1663.9|52
1655696100000|2022-06-20 03:35:00|1666.8|1666.5|1670.6|1670.3|1671|1670.7|1666.8|1666.5|183
1655696400000|2022-06-20 03:40:00|1670.5|1670.2|1669.7|1669.4|1671.4|1671.1|1669.5|1669.2|73
1655696700000|2022-06-20 03:45:00|1669.8|1669.5|1670.2|1669.9|1670.6|1670.3|1669.5|1669.2|28
1655697000000|2022-06-20 03:50:00|1670.1|1669.8|1669.5|1669.2|1670.1|1669.8|1669|1668.7|25
1655697300000|2022-06-20 03:55:00|1669.6|1669.3|1669.7|1669.4|1670.6|1670.3|1669.4|1669.1|35
1655697600000|2022-06-20 04:00:00|1669.8|1669.5|1668.9|1668.6|1669.9|1669.6|1668.6|1668.3|27
1655697900000|2022-06-20 04:05:00|1668.8|1668.5|1668.9|1668.6|1669.2|1668.9|1668.6|1668.3|5
1655698200000|2022-06-20 04:10:00|1669|1668.7|1667.5|1667.2|1669|1668.7|1667.4|1667.1|23
1655698500000|2022-06-20 04:15:00|1667.6|1667.3|1668.6|1668.3|1669.3|1669|1667.5|1667.2|82
1655698800000|2022-06-20 04:20:00|1668.7|1668.4|1669.2|1668.9|1669.5|1669.2|1668.6|1668.3|21
1655699100000|2022-06-20 04:25:00|1669.1|1668.8|1668.8|1668.5|1669.5|1669.2|1668.5|1668.2|8
1655699400000|2022-06-20 04:30:00|1668.9|1668.6|1668.8|1668.5|1669.4|1669.1|1668.3|1668|25
1655699700000|2022-06-20 04:35:00|1668.9|1668.6|1669.6|1669.3|1669.8|1669.5|1668.6|1668.3|18
1655700000000|2022-06-20 04:40:00|1669.5|1669.2|1669.2|1668.9|1669.5|1669.2|1668.8|1668.5|10
1655700300000|2022-06-20 04:45:00|1669.1|1668.8|1668.2|1667.9|1669.6|1669.3|1668|1667.7|8
1655700600000|2022-06-20 04:50:00|1668.3|1668|1667.2|1666.9|1668.7|1668.4|1666.9|1666.6|17
1655700900000|2022-06-20 04:55:00|1667.1|1666.8|1666.1|1665.8|1667.2|1666.9|1665.9|1665.6|45
1655701200000|2022-06-20 05:00:00|1666|1665.7|1666.5|1666.2|1667|1666.7|1665.7|1665.4|23
1655701500000|2022-06-20 05:05:00|1666.2|1665.9|1667.7|1667.4|1667.9|1667.6|1665.5|1665.2|41
1655701800000|2022-06-20 05:10:00|1667.6|1667.3|1666.6|1666.3|1667.7|1667.4|1665.9|1665.6|18
1655702100000|2022-06-20 05:15:00|1666.5|1666.2|1665.2|1664.9|1666.8|1666.5|1665.2|1664.9|24
1655702400000|2022-06-20 05:20:00|1665.1|1664.8|1665.4|1665.1|1666.4|1666.1|1664.3|1664|34
1655702700000|2022-06-20 05:25:00|1665.3|1665|1664.5|1664.2|1665.7|1665.4|1664.1|1663.8|46
1655703000000|2022-06-20 05:30:00|1664.4|1664.1|1664.4|1664.1|1665.3|1665|1664.1|1663.8|50
1655703300000|2022-06-20 05:35:00|1664.5|1664.2|1664.6|1664.3|1665|1664.7|1664.3|1664|51
1655703600000|2022-06-20 05:40:00|1664.7|1664.4|1666.6|1666.3|1667.2|1666.9|1664.7|1664.4|94
1655703900000|2022-06-20 05:45:00|1666.4|1666.1|1666.2|1665.9|1666.7|1666.4|1665.9|1665.6|16
1655704200000|2022-06-20 05:50:00|1666.1|1665.8|1666.9|1666.6|1666.9|1666.6|1665.9|1665.6|12
1655704500000|2022-06-20 05:55:00|1666.8|1666.5|1668.6|1668.3|1668.6|1668.3|1666.7|1666.4|63
1655704800000|2022-06-20 06:00:00|1668.7|1668.4|1668.9|1668.6|1670.1|1669.8|1668.3|1668|133
1655705100000|2022-06-20 06:05:00|1669|1668.7|1669.9|1669.6|1670.2|1669.9|1668.9|1668.6|30
1655705400000|2022-06-20 06:10:00|1669.8|1669.5|1670.6|1670.3|1670.9|1670.6|1669.1|1668.8|46
1655705700000|2022-06-20 06:15:00|1670.5|1670.2|1671.7|1671.4|1672|1671.7|1670.2|1669.9|86
1655706000000|2022-06-20 06:20:00|1671.8|1671.5|1672|1671.7|1672.7|1672.4|1671.6|1671.3|68
1655706300000|2022-06-20 06:25:00|1671.8|1671.5|1671.5|1671.2|1672.5|1672.2|1671.5|1671.2|41
1655706600000|2022-06-20 06:30:00|1671.6|1671.3|1671.4|1671.1|1671.7|1671.4|1670.9|1670.6|34
1655706900000|2022-06-20 06:35:00|1671.5|1671.2|1671.8|1671.5|1672|1671.7|1671.3|1671|13
1655707200000|2022-06-20 06:40:00|1671.7|1671.4|1669.1|1668.8|1671.8|1671.5|1669|1668.7|133
1655707500000|2022-06-20 06:45:00|1669.2|1668.9|1670.9|1670.6|1671.3|1671|1669.1|1668.8|67
1655707800000|2022-06-20 06:50:00|1670.8|1670.5|1671.8|1671.5|1672.2|1671.9|1670.4|1670.1|58
1655708100000|2022-06-20 06:55:00|1671.9|1671.6|1671.7|1671.4|1672.3|1672|1671|1670.7|37
1655708400000|2022-06-20 07:00:00|1671.8|1671.5|1671.7|1671.4|1674.1|1673.8|1670.7|1670.4|227
1655708700000|2022-06-20 07:05:00|1671.6|1671.3|1669|1668.7|1672.5|1672.2|1668.9|1668.6|148
1655709000000|2022-06-20 07:10:00|1668.7|1668.4|1670.7|1670.4|1670.7|1670.4|1668.3|1668|107
1655709300000|2022-06-20 07:15:00|1670.6|1670.3|1668.1|1667.8|1670.6|1670.3|1666.5|1666.2|206
1655709600000|2022-06-20 07:20:00|1668.2|1667.9|1670.1|1669.8|1670.3|1670|1667.8|1667.5|166
1655709900000|2022-06-20 07:25:00|1670.2|1669.9|1671.4|1671.1|1672.2|1671.9|1669.1|1668.8|154
1655710200000|2022-06-20 07:30:00|1671.3|1671|1670.7|1670.4|1672|1671.7|1670.5|1670.2|99
1655710500000|2022-06-20 07:35:00|1671|1670.7|1672.7|1672.4|1672.9|1672.6|1670.4|1670.1|241
1655710800000|2022-06-20 07:40:00|1672.6|1672.3|1671.1|1670.8|1672.7|1672.4|1670.4|1670.1|67
1655711100000|2022-06-20 07:45:00|1671.2|1670.9|1669.8|1669.5|1671.6|1671.3|1668.8|1668.5|70
1655711400000|2022-06-20 07:50:00|1670|1669.7|1670.8|1670.5|1672.2|1671.9|1669.8|1669.5|81
1655711700000|2022-06-20 07:55:00|1670.7|1670.4|1672.6|1672.3|1672.7|1672.4|1670.7|1670.4|73
1655712000000|2022-06-20 08:00:00|1672.7|1672.4|1672.7|1672.4|1673.4|1673.1|1672.4|1672.1|63
1655712300000|2022-06-20 08:05:00|1672.6|1672.3|1673.5|1673.2|1673.8|1673.5|1672|1671.7|60
1655712600000|2022-06-20 08:10:00|1673.4|1673.1|1673.6|1673.3|1674.1|1673.8|1672.6|1672.3|163
1655712900000|2022-06-20 08:15:00|1673.5|1673.2|1673.1|1672.8|1673.9|1673.6|1672.1|1671.8|104
1655713200000|2022-06-20 08:20:00|1673.2|1672.9|1673.5|1673.2|1673.9|1673.6|1671.9|1671.6|152
1655713500000|2022-06-20 08:25:00|1673.6|1673.3|1673.4|1673.1|1673.9|1673.6|1673|1672.7|21
1655713800000|2022-06-20 08:30:00|1673.3|1673|1674.4|1674.1|1674.7|1674.4|1673|1672.7|75
1655714100000|2022-06-20 08:35:00|1674.3|1674|1675.9|1675.6|1675.9|1675.6|1672.9|1672.6|91
1655714400000|2022-06-20 08:40:00|1676.1|1675.8|1676.6|1676.3|1677.3|1677|1676|1675.7|196
1655714700000|2022-06-20 08:45:00|1676.7|1676.4|1677.1|1676.8|1677.5|1677.2|1676.6|1676.3|110
1655715000000|2022-06-20 08:50:00|1677.3|1677|1676.9|1676.6|1677.3|1677|1676|1675.7|104
1655715300000|2022-06-20 08:55:00|1676.8|1676.5|1676.2|1675.9|1677.3|1677|1676|1675.7|105
1655715600000|2022-06-20 09:00:00|1676.3|1676|1674.2|1673.9|1676.3|1676|1674|1673.7|160
1655715900000|2022-06-20 09:05:00|1674.1|1673.8|1671.9|1671.6|1674.4|1674.1|1671.5|1671.2|313
1655716200000|2022-06-20 09:10:00|1672.1|1671.8|1671.4|1671.1|1672.1|1671.8|1670.5|1670.2|195
1655716500000|2022-06-20 09:15:00|1671.6|1671.3|1672.2|1671.9|1672.3|1672|1670.6|1670.3|89
1655716800000|2022-06-20 09:20:00|1672|1671.7|1672.5|1672.2|1672.6|1672.3|1671|1670.7|84
1655717100000|2022-06-20 09:25:00|1672.4|1672.1|1672.6|1672.3|1673.3|1673|1672|1671.7|105
1655717400000|2022-06-20 09:30:00|1672.3|1672|1672|1671.7|1673.5|1673.2|1671.7|1671.4|140
1655717700000|2022-06-20 09:35:00|1672.1|1671.8|1670.9|1670.6|1672.2|1671.9|1670.8|1670.5|137
1655718000000|2022-06-20 09:40:00|1671|1670.7|1671.5|1671.2|1672.3|1672|1670.9|1670.6|88
1655718300000|2022-06-20 09:45:00|1671.4|1671.1|1673.4|1673.1|1673.4|1673.1|1671.4|1671.1|55
1655718600000|2022-06-20 09:50:00|1673.3|1673|1672.3|1672|1673.4|1673.1|1672.2|1671.9|19
1655718900000|2022-06-20 09:55:00|1672.4|1672.1|1674.1|1673.8|1674.1|1673.8|1672.3|1672|29
1655719200000|2022-06-20 10:00:00|1674|1673.7|1674.6|1674.3|1675.3|1675|1674|1673.7|60
1655719500000|2022-06-20 10:05:00|1674.8|1674.5|1675.6|1675.3|1676.1|1675.8|1674.8|1674.5|90
1655719800000|2022-06-20 10:10:00|1675.7|1675.4|1675.6|1675.3|1677.2|1676.9|1674.8|1674.5|114
1655720100000|2022-06-20 10:15:00|1675.5|1675.2|1675.4|1675.1|1675.7|1675.4|1674.1|1673.8|41
1655720400000|2022-06-20 10:20:00|1675.2|1674.9|1675.1|1674.8|1675.7|1675.4|1674.7|1674.4|59
1655720700000|2022-06-20 10:25:00|1675.2|1674.9|1675.9|1675.6|1676.4|1676.1|1674.8|1674.5|100
1655721000000|2022-06-20 10:30:00|1675.8|1675.5|1677.3|1677|1677.4|1677.1|1675.5|1675.2|85
1655721300000|2022-06-20 10:35:00|1677.4|1677.1|1676.3|1676|1677.9|1677.6|1676|1675.7|83
1655721600000|2022-06-20 10:40:00|1676.6|1676.3|1675|1674.7|1676.7|1676.4|1674.7|1674.4|44
1655721900000|2022-06-20 10:45:00|1675.1|1674.8|1675.5|1675.2|1675.9|1675.6|1674.9|1674.6|22
1655722200000|2022-06-20 10:50:00|1675.6|1675.3|1675.8|1675.5|1676.1|1675.8|1675.3|1675|19
1655722500000|2022-06-20 10:55:00|1675.9|1675.6|1674.8|1674.5|1675.9|1675.6|1674.5|1674.2|30
1655722800000|2022-06-20 11:00:00|1674.9|1674.6|1674.9|1674.6|1675.8|1675.5|1674.7|1674.4|48
1655723100000|2022-06-20 11:05:00|1674.8|1674.5|1675.3|1675|1675.5|1675.2|1674.2|1673.9|55
1655723400000|2022-06-20 11:10:00|1675.1|1674.8|1674.3|1674|1675.5|1675.2|1674.3|1674|70
1655723700000|2022-06-20 11:15:00|1674.4|1674.1|1674.6|1674.3|1675.1|1674.8|1674.3|1674|102
1655724000000|2022-06-20 11:20:00|1674.5|1674.2|1673.4|1673.1|1674.6|1674.3|1673.1|1672.8|132
1655724300000|2022-06-20 11:25:00|1673.5|1673.2|1674.4|1674.1|1674.8|1674.5|1673.4|1673.1|70
1655724600000|2022-06-20 11:30:00|1674.3|1674|1675.4|1675.1|1675.7|1675.4|1674|1673.7|113
1655724900000|2022-06-20 11:35:00|1675.5|1675.2|1675|1674.7|1676|1675.7|1674.8|1674.5|50
1655725200000|2022-06-20 11:40:00|1674.9|1674.6|1675.4|1675.1|1676|1675.7|1674.7|1674.4|68
1655725500000|2022-06-20 11:45:00|1675.5|1675.2|1677.6|1677.3|1677.7|1677.4|1675.3|1675|198
1655725800000|2022-06-20 11:50:00|1677.5|1677.2|1678.9|1678.6|1679|1678.7|1677.4|1677.1|159
1655726100000|2022-06-20 11:55:00|1679|1678.7|1678.2|1677.9|1679|1678.7|1677.8|1677.5|71
1655726400000|2022-06-20 12:00:00|1678.3|1678|1676.6|1676.3|1679.1|1678.8|1676.5|1676.2|169
1655726700000|2022-06-20 12:05:00|1676.7|1676.4|1676|1675.7|1676.8|1676.5|1676|1675.7|210
1655727000000|2022-06-20 12:10:00|1676.1|1675.8|1675.8|1675.5|1676.5|1676.2|1675.6|1675.3|40
1655727300000|2022-06-20 12:15:00|1675.9|1675.6|1675.6|1675.3|1676.3|1676|1675.4|1675.1|75
1655727600000|2022-06-20 12:20:00|1675.5|1675.2|1676|1675.7|1676.2|1675.9|1675.2|1674.9|49
1655727900000|2022-06-20 12:25:00|1676.1|1675.8|1676|1675.7|1676.2|1675.9|1674.8|1674.5|98
1655728200000|2022-06-20 12:30:00|1676.1|1675.8|1675.9|1675.6|1676.6|1676.3|1675|1674.7|59
1655728500000|2022-06-20 12:35:00|1675.8|1675.5|1675.4|1675.1|1676.1|1675.8|1675.3|1675|49
1655728800000|2022-06-20 12:40:00|1675.5|1675.2|1676.8|1676.5|1676.9|1676.6|1674.9|1674.6|88
1655729100000|2022-06-20 12:45:00|1676.7|1676.4|1677.2|1676.9|1677.8|1677.5|1676.5|1676.2|136
1655729400000|2022-06-20 12:50:00|1677.1|1676.8|1675.5|1675.2|1677.4|1677.1|1675.1|1674.8|77
1655729700000|2022-06-20 12:55:00|1675.6|1675.3|1675.2|1674.9|1676|1675.7|1674.9|1674.6|72
1655730000000|2022-06-20 13:00:00|1675|1674.7|1674.4|1674.1|1675.5|1675.2|1674|1673.7|186
1655730300000|2022-06-20 13:05:00|1674.3|1674|1674|1673.7|1674.8|1674.5|1673.5|1673.2|108
1655730600000|2022-06-20 13:10:00|1674.1|1673.8|1672.9|1672.6|1674.2|1673.9|1671.8|1671.5|253
1655730900000|2022-06-20 13:15:00|1672.8|1672.5|1674.3|1674|1674.5|1674.2|1672.5|1672.2|143
1655731200000|2022-06-20 13:20:00|1674.2|1673.9|1674.6|1674.3|1674.9|1674.6|1673.8|1673.5|146
1655731500000|2022-06-20 13:25:00|1674.8|1674.5|1675.8|1675.5|1676.5|1676.2|1674.1|1673.8|182
1655731800000|2022-06-20 13:30:00|1675.5|1675.2|1675.2|1674.9|1676.9|1676.6|1673.5|1673.2|592
1655732100000|2022-06-20 13:35:00|1675.1|1674.8|1674.4|1674.1|1676.1|1675.8|1673.4|1673.1|655
1655732400000|2022-06-20 13:40:00|1674.6|1674.3|1674.7|1674.4|1674.8|1674.5|1672.7|1672.4|369
1655732700000|2022-06-20 13:45:00|1674.8|1674.5|1671.5|1671.2|1675.2|1674.9|1671.5|1671.2|355
1655733000000|2022-06-20 13:50:00|1671.6|1671.3|1675.2|1674.9|1675.3|1675|1671|1670.7|370
1655733300000|2022-06-20 13:55:00|1675.1|1674.8|1677.1|1676.8|1677.1|1676.8|1675.1|1674.8|205
1655733600000|2022-06-20 14:00:00|1676.9|1676.6|1675.8|1675.5|1677.5|1677.2|1675.7|1675.4|364
1655733900000|2022-06-20 14:05:00|1675.7|1675.4|1675.5|1675.2|1676.3|1676|1675|1674.7|211
1655734200000|2022-06-20 14:10:00|1675.6|1675.3|1674.4|1674.1|1676.5|1676.2|1674.2|1673.9|256
1655734500000|2022-06-20 14:15:00|1674.5|1674.2|1675.2|1674.9|1675.6|1675.3|1673.2|1672.9|299
1655734800000|2022-06-20 14:20:00|1675.4|1675.1|1676.4|1676.1|1677|1676.7|1675.4|1675.1|223
1655735100000|2022-06-20 14:25:00|1676.5|1676.2|1677.7|1677.4|1678.1|1677.8|1676.5|1676.2|224
1655735400000|2022-06-20 14:30:00|1677.8|1677.5|1678.6|1678.3|1678.9|1678.6|1676.5|1676.2|334
1655735700000|2022-06-20 14:35:00|1678.5|1678.2|1676.9|1676.6|1678.6|1678.3|1676.6|1676.3|175
1655736000000|2022-06-20 14:40:00|1677|1676.7|1677.5|1677.2|1678.1|1677.8|1676.6|1676.3|120
1655736300000|2022-06-20 14:45:00|1677.4|1677.1|1677.6|1677.3|1678.2|1677.9|1677|1676.7|86
1655736600000|2022-06-20 14:50:00|1677.5|1677.2|1677.3|1677|1677.7|1677.4|1676.7|1676.4|78
1655736900000|2022-06-20 14:55:00|1677.2|1676.9|1677.3|1677|1678|1677.7|1676.8|1676.5|130
1655737200000|2022-06-20 15:00:00|1677.2|1676.9|1679.6|1679.3|1679.7|1679.4|1676.2|1675.9|372
1655737500000|2022-06-20 15:05:00|1679.7|1679.4|1678|1677.7|1679.7|1679.4|1677.3|1677|142
1655737800000|2022-06-20 15:10:00|1678.1|1677.8|1679.5|1679.2|1679.7|1679.4|1678.1|1677.8|265
1655738100000|2022-06-20 15:15:00|1679.6|1679.3|1680.1|1679.8|1680.1|1679.8|1679.2|1678.9|144
1655738400000|2022-06-20 15:20:00|1680|1679.7|1679.5|1679.2|1680.1|1679.8|1678.9|1678.6|142
1655738700000|2022-06-20 15:25:00|1679.6|1679.3|1680.1|1679.8|1680.4|1680.1|1679.5|1679.2|173
1655739000000|2022-06-20 15:30:00|1680.3|1680|1681.6|1681.3|1682.1|1681.8|1679.8|1679.5|328
1655739300000|2022-06-20 15:35:00|1681.7|1681.4|1682.2|1681.9|1682.4|1682.1|1681.5|1681.2|195
1655739600000|2022-06-20 15:40:00|1682.3|1682|1682.9|1682.6|1683|1682.7|1682.1|1681.8|75
1655739900000|2022-06-20 15:45:00|1683.2|1682.9|1683.9|1683.6|1684.1|1683.8|1682.9|1682.6|172
1655740200000|2022-06-20 15:50:00|1684|1683.7|1685|1684.7|1685.1|1684.8|1683.8|1683.5|131
1655740500000|2022-06-20 15:55:00|1685.1|1684.8|1684.9|1684.6|1687.2|1686.9|1684.8|1684.5|443
1655740800000|2022-06-20 16:00:00|1685|1684.7|1684.5|1684.2|1685.6|1685.3|1683.9|1683.6|122
1655741100000|2022-06-20 16:05:00|1684.8|1684.5|1684.4|1684.1|1684.8|1684.5|1683.5|1683.2|117
1655741400000|2022-06-20 16:10:00|1684.5|1684.2|1683.9|1683.6|1684.7|1684.4|1683.8|1683.5|47
1655741700000|2022-06-20 16:15:00|1683.8|1683.5|1684|1683.7|1684.1|1683.8|1683.2|1682.9|114
1655742000000|2022-06-20 16:20:00|1684.1|1683.8|1684|1683.7|1684.1|1683.8|1683.3|1683|28
1655742300000|2022-06-20 16:25:00|1683.9|1683.6|1683.5|1683.2|1683.9|1683.6|1683.1|1682.8|80
1655742600000|2022-06-20 16:30:00|1683.6|1683.3|1683.4|1683.1|1684.6|1684.3|1683.3|1683|180
1655742900000|2022-06-20 16:35:00|1683.3|1683|1681.7|1681.4|1683.5|1683.2|1680.8|1680.5|146
1655743200000|2022-06-20 16:40:00|1681.3|1681|1681.3|1681|1681.9|1681.6|1681.2|1680.9|58
1655743500000|2022-06-20 16:45:00|1681.5|1681.2|1684.4|1684.1|1684.5|1684.2|1680.6|1680.3|194
1655743800000|2022-06-20 16:50:00|1684.1|1683.8|1683.8|1683.5|1684.5|1684.2|1683.7|1683.4|76
1655744100000|2022-06-20 16:55:00|1683.7|1683.4|1682.7|1682.4|1683.8|1683.5|1682.6|1682.3|87
1655744400000|2022-06-20 17:00:00|1683.5|1682.7|1683.7|1682.9|1684.1|1683.3|1683.5|1682.7|0
1655744700000|2022-06-20 17:05:00|1683.6|1682.8|1683.6|1682.8|1683.6|1682.8|1683.6|1682.8|0
1655745000000|2022-06-20 17:10:00|1683.4|1682.6|1682.2|1681.4|1683.4|1682.6|1682.2|1681.4|0
1655745300000|2022-06-20 17:15:00|1682.3|1681.5|1682.2|1681.4|1682.3|1681.5|1682.2|1681.4|0
1655745600000|2022-06-20 17:20:00|1682.5|1681.7|1682.7|1681.9|1682.7|1681.9|1682.2|1681.4|0
1655746200000|2022-06-20 17:30:00|1682.8|1682|1683.9|1683.1|1683.9|1683.1|1682.7|1681.9|0
1655746500000|2022-06-20 17:35:00|1684|1683.2|1684.8|1684|1684.8|1684|1683.9|1683.1|0
1655746800000|2022-06-20 17:40:00|1685|1684.2|1685|1684.2|1685|1684.2|1685|1684.2|0
1655747100000|2022-06-20 17:45:00|1685.3|1684.5|1685.5|1684.7|1685.6|1684.8|1685|1684.2|0
1655747400000|2022-06-20 17:50:00|1685.8|1685|1686|1685.2|1686|1685.2|1685.8|1685|0
1655747700000|2022-06-20 17:55:00|1686.1|1685.3|1686|1685.2|1686.1|1685.3|1686|1685.2|0
1655748000000|2022-06-20 18:00:00|1685.8|1685|1685.1|1684.3|1685.8|1685|1685.1|1684.3|0
1655748300000|2022-06-20 18:05:00|1685|1684.2|1685.3|1684.5|1685.6|1684.8|1684.6|1683.8|0
1655748600000|2022-06-20 18:10:00|1685.5|1684.7|1685.2|1684.4|1685.6|1684.8|1685|1684.2|0
1655748900000|2022-06-20 18:15:00|1685.1|1684.3|1685.2|1684.4|1685.4|1684.6|1685|1684.2|0
1655749200000|2022-06-20 18:20:00|1685.1|1684.3|1685|1684.2|1685.2|1684.4|1685|1684.2|0
1655749500000|2022-06-20 18:25:00|1684.7|1683.9|1684.5|1683.7|1684.7|1683.9|1684.5|1683.7|0
1655749800000|2022-06-20 18:30:00|1684.7|1683.9|1685|1684.2|1685|1684.2|1684.7|1683.9|0
1655751300000|2022-06-20 18:55:00|1684.7|1683.9|1684.5|1683.7|1684.7|1683.9|1684.5|1683.7|0
1655751600000|2022-06-20 19:00:00|1684.4|1683.6|1684.4|1683.6|1684.4|1683.6|1684.4|1683.6|0
1655752200000|2022-06-20 19:10:00|1684.2|1683.4|1684|1683.2|1684.2|1683.4|1683.9|1683.1|0
1655752500000|2022-06-20 19:15:00|1684.1|1683.3|1684.4|1683.6|1684.4|1683.6|1684.1|1683.3|0
1655752800000|2022-06-20 19:20:00|1684.6|1683.8|1684.9|1684.1|1684.9|1684.1|1684.4|1683.6|0
1655753100000|2022-06-20 19:25:00|1684.8|1684|1684.4|1683.6|1684.9|1684.1|1684.4|1683.6|0
1655753400000|2022-06-20 19:30:00|1684.6|1683.8|1684.9|1684.1|1684.9|1684.1|1684.4|1683.6|0
1655754000000|2022-06-20 19:40:00|1685|1684.2|1685.4|1684.6|1685.4|1684.6|1685|1684.2|0
1655754300000|2022-06-20 19:45:00|1685.2|1684.4|1685.1|1684.3|1685.4|1684.6|1684.9|1684.1|0
1655754600000|2022-06-20 19:50:00|1685.2|1684.4|1685.4|1684.6|1685.4|1684.6|1685.2|1684.4|0
1655754900000|2022-06-20 19:55:00|1685.2|1684.4|1684.4|1683.6|1685.2|1684.4|1684.4|1683.6|0
1655755200000|2022-06-20 20:00:00|1684.5|1683.7|1684.5|1683.7|1684.5|1683.7|1684.5|1683.7|0
1655755500000|2022-06-20 20:05:00|1684.6|1683.8|1684.5|1683.7|1684.6|1683.8|1684.5|1683.7|0
1655756100000|2022-06-20 20:15:00|1684.4|1683.6|1684.3|1683.5|1684.4|1683.6|1684.3|1683.5|0
1655757000000|2022-06-20 20:30:00|1684.4|1683.6|1684.4|1683.6|1684.4|1683.6|1684.4|1683.6|0
1655758500000|2022-06-20 20:55:00|1684.2|1683.4|1684.2|1683.4|1684.2|1683.4|1684.2|1683.4|0
1655761200000|2022-06-20 21:40:00|1684.1|1683.3|1684|1683.2|1684.1|1683.3|1684|1683.2|0
1655762400000|2022-06-20 22:00:00|1683.5|1682.7|1681.1|1680.8|1684|1683.7|1680.9|1680.6|146
1655762700000|2022-06-20 22:05:00|1681|1680.7|1682.1|1681.8|1682.6|1682.3|1680.8|1680.5|51
1655763000000|2022-06-20 22:10:00|1682.2|1681.9|1682.3|1682|1682.8|1682.5|1682.1|1681.8|13
1655763300000|2022-06-20 22:15:00|1682.4|1682.1|1681.6|1681.3|1682.5|1682.2|1681|1680.7|10
1655763600000|2022-06-20 22:20:00|1681.7|1681.4|1681.4|1681.1|1682.2|1681.9|1681.3|1681|8
1655763900000|2022-06-20 22:25:00|1681.5|1681.2|1681.9|1681.6|1682.3|1682|1681.5|1681.2|12
1655764200000|2022-06-20 22:30:00|1681.8|1681.5|1682|1681.7|1682.3|1682|1681.5|1681.2|10
1655764500000|2022-06-20 22:35:00|1682.1|1681.8|1681.3|1681|1682.3|1682|1681|1680.7|13
1655764800000|2022-06-20 22:40:00|1681.4|1681.1|1681.4|1681.1|1681.7|1681.4|1681.3|1681|9
1655765100000|2022-06-20 22:45:00|1681.3|1681|1681.2|1680.9|1681.6|1681.3|1681.2|1680.9|9
1655765400000|2022-06-20 22:50:00|1681.3|1681|1681.5|1681.2|1681.5|1681.2|1681.2|1680.9|6
1655765700000|2022-06-20 22:55:00|1681.6|1681.3|1683|1682.7|1683|1682.7|1681.5|1681.2|57
1655766000000|2022-06-20 23:00:00|1683.1|1682.8|1683.1|1682.8|1683.3|1683|1682.7|1682.4|27
1655766300000|2022-06-20 23:05:00|1683|1682.7|1683.2|1682.9|1683.9|1683.6|1682.8|1682.5|21
1655766600000|2022-06-20 23:10:00|1683.1|1682.8|1682.5|1682.2|1683.2|1682.9|1681.5|1681.2|39
1655766900000|2022-06-20 23:15:00|1682.4|1682.1|1681.9|1681.6|1682.4|1682.1|1681.8|1681.5|11
1655767200000|2022-06-20 23:20:00|1682|1681.7|1682.1|1681.8|1682.5|1682.2|1681.8|1681.5|9
1655767500000|2022-06-20 23:25:00|1682.2|1681.9|1680.8|1680.5|1682.5|1682.2|1680.5|1680.2|34
1655767800000|2022-06-20 23:30:00|1680.9|1680.6|1680.8|1680.5|1681.5|1681.2|1680.5|1680.2|19
1655768100000|2022-06-20 23:35:00|1680.7|1680.4|1681.3|1681|1681.5|1681.2|1680.7|1680.4|17
1655768400000|2022-06-20 23:40:00|1681.4|1681.1|1683.4|1683.1|1683.5|1683.2|1681.4|1681.1|23
1655768700000|2022-06-20 23:45:00|1683.5|1683.2|1685.6|1685.3|1686|1685.7|1683.5|1683.2|174
1655769000000|2022-06-20 23:50:00|1685.8|1685.5|1685.2|1684.9|1686.2|1685.9|1685|1684.7|32
1655769300000|2022-06-20 23:55:00|1685.1|1684.8|1683.7|1683.4|1685.4|1685.1|1683.4|1683.1|38
1655769600000|2022-06-21 00:00:00|1683.6|1683.3|1683.2|1682.9|1684|1683.7|1681|1680.7|80
1655769900000|2022-06-21 00:05:00|1683.3|1683|1683.3|1683|1683.8|1683.5|1682.4|1682.1|19
1655770200000|2022-06-21 00:10:00|1683.4|1683.1|1682.2|1681.9|1683.5|1683.2|1681.4|1681.1|30
1655770500000|2022-06-21 00:15:00|1682.3|1682|1682.1|1681.8|1683.2|1682.9|1682.1|1681.8|67
1655770800000|2022-06-21 00:20:00|1682|1681.7|1683.1|1682.8|1683.5|1683.2|1681.4|1681.1|20
1655771100000|2022-06-21 00:25:00|1683|1682.7|1683.9|1683.6|1684|1683.7|1682.9|1682.6|54
1655771400000|2022-06-21 00:30:00|1684|1683.7|1684.4|1684.1|1684.7|1684.4|1683.4|1683.1|51
1655771700000|2022-06-21 00:35:00|1684.5|1684.2|1684.2|1683.9|1684.7|1684.4|1684|1683.7|11
1655772000000|2022-06-21 00:40:00|1684.1|1683.8|1683.1|1682.8|1684.7|1684.4|1683.1|1682.8|45
1655772300000|2022-06-21 00:45:00|1683.2|1682.9|1684|1683.7|1684.1|1683.8|1683|1682.7|45
1655772600000|2022-06-21 00:50:00|1683.9|1683.6|1685.7|1685.4|1685.8|1685.5|1683.8|1683.5|40
1655772900000|2022-06-21 00:55:00|1685.6|1685.3|1687|1686.7|1688.5|1688.2|1685.5|1685.2|288
1655773200000|2022-06-21 01:00:00|1687.1|1686.8|1686.4|1686.1|1687.6|1687.3|1686|1685.7|65
1655773500000|2022-06-21 01:05:00|1686.7|1686.4|1685.4|1685.1|1686.7|1686.4|1685.3|1685|43
1655773800000|2022-06-21 01:10:00|1685.5|1685.2|1685.8|1685.5|1685.8|1685.5|1685|1684.7|43
1655774100000|2022-06-21 01:15:00|1685.7|1685.4|1685.9|1685.6|1686.4|1686.1|1685.5|1685.2|62
1655774400000|2022-06-21 01:20:00|1686|1685.7|1686.2|1685.9|1687.2|1686.9|1685.9|1685.6|24
1655774700000|2022-06-21 01:25:00|1686.3|1686|1684.9|1684.6|1686.3|1686|1684.9|1684.6|41
1655775000000|2022-06-21 01:30:00|1685|1684.7|1685.2|1684.9|1685.4|1685.1|1683.7|1683.4|42
1655775300000|2022-06-21 01:35:00|1685|1684.7|1684.6|1684.3|1685|1684.7|1684.2|1683.9|29
1655775600000|2022-06-21 01:40:00|1684.4|1684.1|1683.4|1683.1|1684.4|1684.1|1683.2|1682.9|21
1655775900000|2022-06-21 01:45:00|1683.5|1683.2|1684.4|1684.1|1684.4|1684.1|1683.1|1682.8|10
1655776200000|2022-06-21 01:50:00|1684.5|1684.2|1686|1685.7|1686.1|1685.8|1684.4|1684.1|23
1655776500000|2022-06-21 01:55:00|1686.1|1685.8|1687.8|1687.5|1688.2|1687.9|1685.3|1685|113
1655776800000|2022-06-21 02:00:00|1687.9|1687.6|1689|1688.7|1690.2|1689.9|1687.9|1687.6|104
1655777100000|2022-06-21 02:05:00|1688.9|1688.6|1688.7|1688.4|1689.2|1688.9|1688.5|1688.2|38
1655777400000|2022-06-21 02:10:00|1688.8|1688.5|1688.5|1688.2|1688.8|1688.5|1688|1687.7|29
1655777700000|2022-06-21 02:15:00|1688.6|1688.3|1688.5|1688.2|1688.7|1688.4|1687.9|1687.6|11
1655778000000|2022-06-21 02:20:00|1688.6|1688.3|1688|1687.7|1689.7|1689.4|1687.9|1687.6|81
1655778300000|2022-06-21 02:25:00|1687.9|1687.6|1688.1|1687.8|1688.3|1688|1687.6|1687.3|28
1655778600000|2022-06-21 02:30:00|1688.2|1687.9|1688.7|1688.4|1689.1|1688.8|1688|1687.7|28
1655778900000|2022-06-21 02:35:00|1688.6|1688.3|1688.9|1688.6|1689.1|1688.8|1688.1|1687.8|17
1655779200000|2022-06-21 02:40:00|1689|1688.7|1688.6|1688.3|1689|1688.7|1688.5|1688.2|4
1655779500000|2022-06-21 02:45:00|1688.5|1688.2|1688.7|1688.4|1689.1|1688.8|1688.5|1688.2|14
1655779800000|2022-06-21 02:50:00|1688.6|1688.3|1689.4|1689.1|1689.5|1689.2|1688.6|1688.3|9
1655780100000|2022-06-21 02:55:00|1689.3|1689|1689.4|1689.1|1689.8|1689.5|1689|1688.7|18
1655780400000|2022-06-21 03:00:00|1689.5|1689.2|1690.2|1689.9|1690.2|1689.9|1689.3|1689|23
1655780700000|2022-06-21 03:05:00|1690.3|1690|1689.9|1689.6|1690.6|1690.3|1689|1688.7|38
1655781000000|2022-06-21 03:10:00|1689.8|1689.5|1694.2|1693.9|1695.1|1694.8|1689.5|1689.2|577
1655781300000|2022-06-21 03:15:00|1694.1|1693.8|1693.8|1693.5|1694.2|1693.9|1693.4|1693.1|93
1655781600000|2022-06-21 03:20:00|1693.9|1693.6|1693.6|1693.3|1694|1693.7|1693.2|1692.9|24
1655781900000|2022-06-21 03:25:00|1693.7|1693.4|1693.9|1693.6|1694.4|1694.1|1693.5|1693.2|23
1655782200000|2022-06-21 03:30:00|1694|1693.7|1694.1|1693.8|1694.2|1693.9|1693.4|1693.1|53
1655782500000|2022-06-21 03:35:00|1694.2|1693.9|1693.7|1693.4|1694.2|1693.9|1693.5|1693.2|59
1655782800000|2022-06-21 03:40:00|1693.6|1693.3|1694.2|1693.9|1694.2|1693.9|1693.6|1693.3|19
1655783100000|2022-06-21 03:45:00|1694.1|1693.8|1693.2|1692.9|1694.2|1693.9|1693|1692.7|41
1655783400000|2022-06-21 03:50:00|1693.3|1693|1692.9|1692.6|1693.6|1693.3|1692.9|1692.6|20
1655783700000|2022-06-21 03:55:00|1692.8|1692.5|1692.7|1692.4|1693.1|1692.8|1692.6|1692.3|92
1655784000000|2022-06-21 04:00:00|1692.8|1692.5|1692.6|1692.3|1693.2|1692.9|1692.5|1692.2|47
1655784300000|2022-06-21 04:05:00|1692.7|1692.4|1691.9|1691.6|1692.7|1692.4|1691.8|1691.5|47
1655784600000|2022-06-21 04:10:00|1692|1691.7|1691.7|1691.4|1692.1|1691.8|1691.7|1691.4|47
1655784900000|2022-06-21 04:15:00|1691.8|1691.5|1692.3|1692|1692.6|1692.3|1691.7|1691.4|27
1655785200000|2022-06-21 04:20:00|1692.4|1692.1|1692.8|1692.5|1693.2|1692.9|1692.3|1692|17
1655785500000|2022-06-21 04:25:00|1692.9|1692.6|1692.3|1692|1693.2|1692.9|1692.2|1691.9|52
1655785800000|2022-06-21 04:30:00|1692.4|1692.1|1693|1692.7|1693.1|1692.8|1692.3|1692|39
1655786100000|2022-06-21 04:35:00|1693.1|1692.8|1692.4|1692.1|1693.2|1692.9|1692.4|1692.1|15
1655786400000|2022-06-21 04:40:00|1692.3|1692|1692.5|1692.2|1692.7|1692.4|1692.2|1691.9|49
1655786700000|2022-06-21 04:45:00|1692.6|1692.3|1692.4|1692.1|1692.8|1692.5|1692.2|1691.9|31
1655787000000|2022-06-21 04:50:00|1692.5|1692.2|1693|1692.7|1693.1|1692.8|1692.4|1692.1|27
1655787300000|2022-06-21 04:55:00|1693.1|1692.8|1692.7|1692.4|1693.2|1692.9|1692.6|1692.3|16
1655787600000|2022-06-21 05:00:00|1692.8|1692.5|1693.1|1692.8|1693.4|1693.1|1692.7|1692.4|36
1655787900000|2022-06-21 05:05:00|1692.9|1692.6|1692.7|1692.4|1693.1|1692.8|1691.9|1691.6|23
1655788200000|2022-06-21 05:10:00|1692.8|1692.5|1692.1|1691.8|1693|1692.7|1691.8|1691.5|20
1655788500000|2022-06-21 05:15:00|1692.2|1691.9|1692.1|1691.8|1692.7|1692.4|1691.9|1691.6|19
1655788800000|2022-06-21 05:20:00|1692.2|1691.9|1692|1691.7|1692.5|1692.2|1691.9|1691.6|11
1655789100000|2022-06-21 05:25:00|1692.1|1691.8|1691.7|1691.4|1692.2|1691.9|1691.4|1691.1|41
1655789400000|2022-06-21 05:30:00|1691.8|1691.5|1691.1|1690.8|1692.1|1691.8|1690.4|1690.1|63
1655789700000|2022-06-21 05:35:00|1691.2|1690.9|1690.3|1690|1691.2|1690.9|1690|1689.7|30
1655790000000|2022-06-21 05:40:00|1690.4|1690.1|1689.6|1689.3|1690.5|1690.2|1689.3|1689|37
1655790300000|2022-06-21 05:45:00|1689.8|1689.5|1689.4|1689.1|1689.9|1689.6|1689.2|1688.9|28
1655790600000|2022-06-21 05:50:00|1689.3|1689|1689.9|1689.6|1690|1689.7|1689|1688.7|37
1655790900000|2022-06-21 05:55:00|1689.8|1689.5|1689.8|1689.5|1689.9|1689.6|1688.5|1688.2|45
1655791200000|2022-06-21 06:00:00|1689.6|1689.3|1689.7|1689.4|1691.7|1691.4|1689.3|1689|96
1655791500000|2022-06-21 06:05:00|1689.6|1689.3|1689.4|1689.1|1690.1|1689.8|1688.4|1688.1|55
1655791800000|2022-06-21 06:10:00|1689.3|1689|1688|1687.7|1689.4|1689.1|1687.8|1687.5|35
1655792100000|2022-06-21 06:15:00|1688.1|1687.8|1688.4|1688.1|1689.1|1688.8|1687.8|1687.5|42
1655792400000|2022-06-21 06:20:00|1688.5|1688.2|1687.7|1687.4|1688.8|1688.5|1687.3|1687|66
1655792700000|2022-06-21 06:25:00|1687.8|1687.5|1687.6|1687.3|1688.3|1688|1686.8|1686.5|76
1655793000000|2022-06-21 06:30:00|1687.5|1687.2|1686.9|1686.6|1687.7|1687.4|1686.5|1686.2|59
1655793300000|2022-06-21 06:35:00|1686.7|1686.4|1685.5|1685.2|1686.8|1686.5|1685|1684.7|66
1655793600000|2022-06-21 06:40:00|1685.4|1685.1|1686|1685.7|1686.3|1686|1685|1684.7|23
1655793900000|2022-06-21 06:45:00|1686.1|1685.8|1688|1687.7|1688|1687.7|1686|1685.7|66
1655794200000|2022-06-21 06:50:00|1688.1|1687.8|1688.8|1688.5|1689|1688.7|1687.6|1687.3|44
1655794500000|2022-06-21 06:55:00|1688.7|1688.4|1687.9|1687.6|1689|1688.7|1687.8|1687.5|40
1655794800000|2022-06-21 07:00:00|1688.2|1687.9|1687.9|1687.6|1688.5|1688.2|1687.2|1686.9|103
1655795100000|2022-06-21 07:05:00|1688|1687.7|1688.3|1688|1688.9|1688.6|1687.7|1687.4|78
1655795400000|2022-06-21 07:10:00|1688.2|1687.9|1691|1690.7|1691|1690.7|1688.1|1687.8|106
1655795700000|2022-06-21 07:15:00|1691.1|1690.8|1690.7|1690.4|1692.9|1692.6|1690.7|1690.4|382
1655796000000|2022-06-21 07:20:00|1690.8|1690.5|1691.2|1690.9|1691.4|1691.1|1689.7|1689.4|129
1655796300000|2022-06-21 07:25:00|1691.1|1690.8|1692.7|1692.4|1692.9|1692.6|1690.9|1690.6|255
1655796600000|2022-06-21 07:30:00|1692.9|1692.6|1694.8|1694.5|1695.2|1694.9|1692.7|1692.4|297
1655796900000|2022-06-21 07:35:00|1694.7|1694.4|1697|1696.7|1697.2|1696.9|1694.6|1694.3|296
1655797200000|2022-06-21 07:40:00|1696.9|1696.6|1696.5|1696.2|1697.4|1697.1|1696.5|1696.2|133
1655797500000|2022-06-21 07:45:00|1696.7|1696.4|1696.5|1696.2|1696.7|1696.4|1695.5|1695.2|174
1655797800000|2022-06-21 07:50:00|1696.6|1696.3|1697|1696.7|1697.7|1697.4|1696.4|1696.1|193
1655798100000|2022-06-21 07:55:00|1697.1|1696.8|1696.5|1696.2|1697.2|1696.9|1695.7|1695.4|88
1655798400000|2022-06-21 08:00:00|1696.4|1696.1|1697|1696.7|1697.3|1697|1695.8|1695.5|109
1655798700000|2022-06-21 08:05:00|1697.1|1696.8|1699.3|1699|1699.3|1699|1696.8|1696.5|670
1655799000000|2022-06-21 08:10:00|1699.2|1698.9|1698.1|1697.8|1700|1699.7|1698|1697.7|290
1655799300000|2022-06-21 08:15:00|1698.2|1697.9|1697.2|1696.9|1698.3|1698|1696.1|1695.8|116
1655799600000|2022-06-21 08:20:00|1697.1|1696.8|1697.3|1697|1697.6|1697.3|1696.4|1696.1|138
1655799900000|2022-06-21 08:25:00|1697.4|1697.1|1697.2|1696.9|1697.5|1697.2|1696.4|1696.1|210
1655800200000|2022-06-21 08:30:00|1697.1|1696.8|1697|1696.7|1697.7|1697.4|1696.7|1696.4|96
1655800500000|2022-06-21 08:35:00|1697.2|1696.9|1696.3|1696|1697.8|1697.5|1695.8|1695.5|150
1655800800000|2022-06-21 08:40:00|1696.2|1695.9|1696.3|1696|1696.8|1696.5|1695.5|1695.2|68
1655801100000|2022-06-21 08:45:00|1696.4|1696.1|1696.5|1696.2|1697|1696.7|1695.9|1695.6|99
1655801400000|2022-06-21 08:50:00|1696.6|1696.3|1696.9|1696.6|1697.4|1697.1|1696.1|1695.8|74
1655801700000|2022-06-21 08:55:00|1696.8|1696.5|1698.7|1698.4|1698.7|1698.4|1696.7|1696.4|124
1655802000000|2022-06-21 09:00:00|1698.8|1698.5|1698.7|1698.4|1699.5|1699.2|1698.2|1697.9|60
1655802300000|2022-06-21 09:05:00|1698.8|1698.5|1698.9|1698.6|1698.9|1698.6|1698.4|1698.1|16
1655802600000|2022-06-21 09:10:00|1698.8|1698.5|1697.8|1697.5|1698.8|1698.5|1697.3|1697|40
1655802900000|2022-06-21 09:15:00|1697.9|1697.6|1697.6|1697.3|1697.9|1697.6|1697|1696.7|84
1655803200000|2022-06-21 09:20:00|1697.5|1697.2|1696.7|1696.4|1698.2|1697.9|1696.2|1695.9|223
1655803500000|2022-06-21 09:25:00|1696.6|1696.3|1697.3|1697|1697.5|1697.2|1696.6|1696.3|61
1655803800000|2022-06-21 09:30:00|1697.4|1697.1|1697.6|1697.3|1697.9|1697.6|1697|1696.7|126
1655804100000|2022-06-21 09:35:00|1697.7|1697.4|1698.2|1697.9|1698.7|1698.4|1697.5|1697.2|44
1655804400000|2022-06-21 09:40:00|1698.3|1698|1697.8|1697.5|1698.3|1698|1697.4|1697.1|19
1655804700000|2022-06-21 09:45:00|1697.9|1697.6|1696.8|1696.5|1698|1697.7|1696.8|1696.5|44
1655805000000|2022-06-21 09:50:00|1696.7|1696.4|1695.4|1695.1|1697|1696.7|1695.1|1694.8|150
1655805300000|2022-06-21 09:55:00|1695.2|1694.9|1694.8|1694.5|1695.6|1695.3|1694.5|1694.2|216
1655805600000|2022-06-21 10:00:00|1694.7|1694.4|1694.4|1694.1|1695.4|1695.1|1694.4|1694.1|92
1655805900000|2022-06-21 10:05:00|1694.5|1694.2|1696.4|1696.1|1696.5|1696.2|1694.4|1694.1|72
1655806200000|2022-06-21 10:10:00|1696.5|1696.2|1694.9|1694.6|1696.5|1696.2|1694.1|1693.8|92
1655806500000|2022-06-21 10:15:00|1695|1694.7|1696.8|1696.5|1696.9|1696.6|1694.9|1694.6|105
1655806800000|2022-06-21 10:20:00|1696.9|1696.6|1696.5|1696.2|1697.1|1696.8|1696|1695.7|111
1655807100000|2022-06-21 10:25:00|1696.4|1696.1|1696.5|1696.2|1696.7|1696.4|1695.6|1695.3|69
1655807400000|2022-06-21 10:30:00|1696.4|1696.1|1697.2|1696.9|1697.5|1697.2|1696.2|1695.9|162
1655807700000|2022-06-21 10:35:00|1697|1696.7|1696.5|1696.2|1697.4|1697.1|1695.4|1695.1|225
1655808000000|2022-06-21 10:40:00|1696.6|1696.3|1697|1696.7|1697|1696.7|1695.9|1695.6|133
1655808300000|2022-06-21 10:45:00|1697.1|1696.8|1696.8|1696.5|1697.2|1696.9|1696.5|1696.2|171
1655808600000|2022-06-21 10:50:00|1696.6|1696.3|1697.1|1696.8|1697.3|1697|1696.5|1696.2|39
1655808900000|2022-06-21 10:55:00|1697.2|1696.9|1696.1|1695.8|1697.3|1697|1695.4|1695.1|208
1655809200000|2022-06-21 11:00:00|1696|1695.7|1696|1695.7|1696.4|1696.1|1695.6|1695.3|146
1655809500000|2022-06-21 11:05:00|1695.9|1695.6|1694.1|1693.8|1696|1695.7|1693.9|1693.6|228
1655809800000|2022-06-21 11:10:00|1694|1693.7|1694.4|1694.1|1694.6|1694.3|1693.8|1693.5|152
1655810100000|2022-06-21 11:15:00|1694.5|1694.2|1694.5|1694.2|1694.5|1694.2|1693.5|1693.2|85
1655810400000|2022-06-21 11:20:00|1694.4|1694.1|1694.3|1694|1694.7|1694.4|1693.2|1692.9|99
1655810700000|2022-06-21 11:25:00|1694.2|1693.9|1696.2|1695.9|1696.4|1696.1|1694.1|1693.8|294
1655811000000|2022-06-21 11:30:00|1696.1|1695.8|1695.1|1694.8|1696.4|1696.1|1695|1694.7|228
1655811300000|2022-06-21 11:35:00|1695.2|1694.9|1696.1|1695.8|1696.1|1695.8|1694.9|1694.6|213
1655811600000|2022-06-21 11:40:00|1696|1695.7|1695.7|1695.4|1696.3|1696|1695.4|1695.1|265
1655811900000|2022-06-21 11:45:00|1695.8|1695.5|1693.7|1693.4|1695.9|1695.6|1693.5|1693.2|139
1655812200000|2022-06-21 11:50:00|1693.6|1693.3|1689.3|1689|1694|1693.7|1688.9|1688.6|1090
1655812500000|2022-06-21 11:55:00|1689.4|1689.1|1690.2|1689.9|1690.7|1690.4|1689.4|1689.1|105
1655812800000|2022-06-21 12:00:00|1690.3|1690|1689.7|1689.4|1690.4|1690.1|1689.2|1688.9|187
1655813100000|2022-06-21 12:05:00|1689.8|1689.5|1687.5|1687.2|1690.1|1689.8|1687.2|1686.9|336
1655813400000|2022-06-21 12:10:00|1687.3|1687|1690.6|1690.3|1690.6|1690.3|1687.3|1687|230
1655813700000|2022-06-21 12:15:00|1690.7|1690.4|1690.6|1690.3|1691.3|1691|1690.1|1689.8|247
1655814000000|2022-06-21 12:20:00|1690.5|1690.2|1691|1690.7|1691.8|1691.5|1690.3|1690|337
1655814300000|2022-06-21 12:25:00|1690.9|1690.6|1690.9|1690.6|1692|1691.7|1690.6|1690.3|251
1655814600000|2022-06-21 12:30:00|1690.8|1690.5|1691.6|1691.3|1692.2|1691.9|1690|1689.7|252
1655814900000|2022-06-21 12:35:00|1691.7|1691.4|1690.7|1690.4|1692.3|1692|1690.5|1690.2|176
1655815200000|2022-06-21 12:40:00|1690.6|1690.3|1690.2|1689.9|1691.6|1691.3|1690.2|1689.9|307
1655815500000|2022-06-21 12:45:00|1690.3|1690|1689.9|1689.6|1690.7|1690.4|1689.9|1689.6|125
1655815800000|2022-06-21 12:50:00|1690|1689.7|1689.8|1689.5|1690.5|1690.2|1689|1688.7|140
1655816100000|2022-06-21 12:55:00|1689.7|1689.4|1687.5|1687.2|1689.8|1689.5|1687.4|1687.1|251
1655816400000|2022-06-21 13:00:00|1687.4|1687.1|1689.9|1689.6|1689.9|1689.6|1687.1|1686.8|494
1655816700000|2022-06-21 13:05:00|1690|1689.7|1691|1690.7|1691.4|1691.1|1689|1688.7|258
1655817000000|2022-06-21 13:10:00|1690.9|1690.6|1690.6|1690.3|1691.1|1690.8|1689.7|1689.4|159
1655817300000|2022-06-21 13:15:00|1690.7|1690.4|1689.6|1689.3|1691.1|1690.8|1689.3|1689|228
1655817600000|2022-06-21 13:20:00|1689.5|1689.2|1690.6|1690.3|1690.8|1690.5|1688.9|1688.6|282
1655817900000|2022-06-21 13:25:00|1690.5|1690.2|1690.4|1690.1|1691.1|1690.8|1689.1|1688.8|720
1655818200000|2022-06-21 13:30:00|1690.5|1690.2|1683.8|1683.5|1695.7|1695.4|1683.4|1683.1|11195
1655818500000|2022-06-21 13:35:00|1683.7|1683.4|1679.2|1678.9|1687.5|1687.2|1678.7|1678.4|8628
1655818800000|2022-06-21 13:40:00|1679.4|1679.1|1684.5|1684.2|1685.2|1684.9|1678.5|1678.2|5748
1655819100000|2022-06-21 13:45:00|1683.9|1683.6|1683.2|1682.9|1683.9|1683.6|1678.8|1678.5|4415
1655819400000|2022-06-21 13:50:00|1683.3|1683|1690.5|1690.2|1690.6|1690.3|1681.5|1681.2|3888
1655819700000|2022-06-21 13:55:00|1690.7|1690.4|1696.4|1696.1|1696.9|1696.6|1690.2|1689.9|3973
1655820000000|2022-06-21 14:00:00|1696.2|1695.9|1699.8|1699.5|1700|1699.7|1693.9|1693.6|4206
1655820300000|2022-06-21 14:05:00|1699.9|1699.6|1698.5|1698.2|1701.4|1701.1|1697.5|1697.2|3050
1655820600000|2022-06-21 14:10:00|1698.6|1698.3|1702|1701.7|1702.4|1702.1|1697.4|1697.1|3022
1655820900000|2022-06-21 14:15:00|1702.1|1701.8|1701.6|1701.3|1703.6|1703.3|1700.1|1699.8|3114
1655821200000|2022-06-21 14:20:00|1701.5|1701.2|1702.5|1702.2|1703.6|1703.3|1698.8|1698.5|2509
1655821500000|2022-06-21 14:25:00|1702.4|1702.1|1701|1700.7|1702.4|1702.1|1698.3|1698|1965
1655821800000|2022-06-21 14:30:00|1701.1|1700.8|1700.7|1700.4|1705.5|1705.2|1699.5|1699.2|3094
1655822100000|2022-06-21 14:35:00|1700.9|1700.6|1705.8|1705.5|1705.9|1705.6|1699.2|1698.9|1742
1655822400000|2022-06-21 14:40:00|1705.9|1705.6|1707|1706.7|1708.6|1708.3|1705.5|1705.2|2069
1655822700000|2022-06-21 14:45:00|1706.9|1706.6|1709.5|1709.2|1709.6|1709.3|1705.9|1705.6|1572
1655823000000|2022-06-21 14:50:00|1709.4|1709.1|1710.7|1710.4|1710.8|1710.5|1708.6|1708.3|1542
1655823300000|2022-06-21 14:55:00|1710.8|1710.5|1710|1709.7|1711.6|1711.3|1709|1708.7|1444
1655823600000|2022-06-21 15:00:00|1709.9|1709.6|1709.3|1709|1710.7|1710.4|1708.7|1708.4|1107
1655823900000|2022-06-21 15:05:00|1709.2|1708.9|1707.1|1706.8|1709.2|1708.9|1706.1|1705.8|1513
1655824200000|2022-06-21 15:10:00|1707.2|1706.9|1703.3|1703|1707.3|1707|1703|1702.7|2105
1655824500000|2022-06-21 15:15:00|1703.2|1702.9|1705.1|1704.8|1705.5|1705.2|1702.3|1702|1573
1655824800000|2022-06-21 15:20:00|1705.2|1704.9|1703.1|1702.8|1706.5|1706.2|1702.3|1702|1066
1655825100000|2022-06-21 15:25:00|1703.2|1702.9|1702.3|1702|1704.5|1704.2|1702.1|1701.8|991
1655825400000|2022-06-21 15:30:00|1702.4|1702.1|1702.5|1702.2|1703|1702.7|1701.4|1701.1|1360
1655825700000|2022-06-21 15:35:00|1702.4|1702.1|1698|1697.7|1703.3|1703|1697.9|1697.6|1517
1655826000000|2022-06-21 15:40:00|1698.1|1697.8|1698.7|1698.4|1700.4|1700.1|1696.3|1696|1350
1655826300000|2022-06-21 15:45:00|1698.6|1698.3|1699|1698.7|1699|1698.7|1695.6|1695.3|1624
1655826600000|2022-06-21 15:50:00|1699.1|1698.8|1695.7|1695.4|1699.5|1699.2|1694.9|1694.6|1330
1655826900000|2022-06-21 15:55:00|1695.5|1695.2|1694.8|1694.5|1697.9|1697.6|1694.8|1694.5|1129
1655827200000|2022-06-21 16:00:00|1694.7|1694.4|1696.5|1696.2|1698.2|1697.9|1694.4|1694.1|1332
1655827500000|2022-06-21 16:05:00|1696.6|1696.3|1696.4|1696.1|1697.6|1697.3|1695.3|1695|862
1655827800000|2022-06-21 16:10:00|1696.5|1696.2|1697.2|1696.9|1697.9|1697.6|1695.1|1694.8|949
1655828100000|2022-06-21 16:15:00|1697.1|1696.8|1697.9|1697.6|1698|1697.7|1696.2|1695.9|1454
1655828400000|2022-06-21 16:20:00|1697.8|1697.5|1698.5|1698.2|1698.8|1698.5|1696.3|1696|1352
1655828700000|2022-06-21 16:25:00|1698.6|1698.3|1700.2|1699.9|1700.7|1700.4|1697.6|1697.3|987
1655829000000|2022-06-21 16:30:00|1700.3|1700|1701.1|1700.8|1701.5|1701.2|1698.3|1698|1021
1655829300000|2022-06-21 16:35:00|1701|1700.7|1702.7|1702.4|1703|1702.7|1700.3|1700|914
1655829600000|2022-06-21 16:40:00|1702.5|1702.2|1702.7|1702.4|1703.6|1703.3|1701.3|1701|944
1655829900000|2022-06-21 16:45:00|1702.6|1702.3|1703|1702.7|1703.3|1703|1701.4|1701.1|659
1655830200000|2022-06-21 16:50:00|1703.3|1703|1705|1704.7|1705.4|1705.1|1702.9|1702.6|845
1655830500000|2022-06-21 16:55:00|1704.8|1704.5|1705.7|1705.4|1705.8|1705.5|1704.3|1704|853
1655830800000|2022-06-21 17:00:00|1705.8|1705.5|1704.3|1704|1706.5|1706.2|1704.2|1703.9|961
1655831100000|2022-06-21 17:05:00|1704.2|1703.9|1703.5|1703.2|1704.4|1704.1|1701.2|1700.9|1470
1655831400000|2022-06-21 17:10:00|1703.4|1703.1|1705.3|1705|1705.7|1705.4|1702.8|1702.5|931
1655831700000|2022-06-21 17:15:00|1705.2|1704.9|1701.8|1701.5|1705.4|1705.1|1701|1700.7|1288
1655832000000|2022-06-21 17:20:00|1702.1|1701.8|1702.1|1701.8|1702.9|1702.6|1701|1700.7|928
1655832300000|2022-06-21 17:25:00|1702.3|1702|1701.1|1700.8|1702.3|1702|1700.4|1700.1|972
1655832600000|2022-06-21 17:30:00|1701.3|1701|1703.9|1703.6|1704.9|1704.6|1701.1|1700.8|1030
1655832900000|2022-06-21 17:35:00|1704.2|1703.9|1699.9|1699.6|1704.4|1704.1|1699.6|1699.3|1371
1655833200000|2022-06-21 17:40:00|1699.8|1699.5|1700.5|1700.2|1700.7|1700.4|1697.6|1697.3|1924
1655833500000|2022-06-21 17:45:00|1700.7|1700.4|1699.5|1699.2|1701.2|1700.9|1698.6|1698.3|1272
1655833800000|2022-06-21 17:50:00|1699.4|1699.1|1697.9|1697.6|1700.1|1699.8|1697.9|1697.6|1035
1655834100000|2022-06-21 17:55:00|1698|1697.7|1697.3|1697|1698.5|1698.2|1696.4|1696.1|1590
1655834400000|2022-06-21 18:00:00|1697.2|1696.9|1695|1694.7|1697.3|1697|1694|1693.7|1871
1655834700000|2022-06-21 18:05:00|1695.1|1694.8|1696.1|1695.8|1696.5|1696.2|1693.3|1693|1915
1655835000000|2022-06-21 18:10:00|1696.2|1695.9|1694.5|1694.2|1697.1|1696.8|1694.2|1693.9|1361
1655835300000|2022-06-21 18:15:00|1694.6|1694.3|1694.7|1694.4|1696|1695.7|1693.4|1693.1|1221
1655835600000|2022-06-21 18:20:00|1694.5|1694.2|1694.5|1694.2|1695.9|1695.6|1693.5|1693.2|810
1655835900000|2022-06-21 18:25:00|1694.6|1694.3|1695.6|1695.3|1696|1695.7|1693.9|1693.6|883
1655836200000|2022-06-21 18:30:00|1695.7|1695.4|1696.2|1695.9|1697|1696.7|1694.7|1694.4|998
1655836500000|2022-06-21 18:35:00|1696.1|1695.8|1693.5|1693.2|1696.3|1696|1692.4|1692.1|1058
1655836800000|2022-06-21 18:40:00|1693.6|1693.3|1696.9|1696.6|1697.2|1696.9|1692.5|1692.2|1395
1655837100000|2022-06-21 18:45:00|1697|1696.7|1693.5|1693.2|1697.1|1696.8|1693.5|1693.2|1005
1655837400000|2022-06-21 18:50:00|1693.4|1693.1|1697.9|1697.6|1698.1|1697.8|1693.3|1693|2370
1655837700000|2022-06-21 18:55:00|1698.1|1697.8|1697.2|1696.9|1699.2|1698.9|1696.7|1696.4|1230
1655838000000|2022-06-21 19:00:00|1697.4|1697.1|1698.6|1698.3|1699.2|1698.9|1696.8|1696.5|1777
1655838300000|2022-06-21 19:05:00|1698.5|1698.2|1699.7|1699.4|1700.1|1699.8|1697.6|1697.3|898
1655838600000|2022-06-21 19:10:00|1699.9|1699.6|1700.6|1700.3|1701.4|1701.1|1699.4|1699.1|1103
1655838900000|2022-06-21 19:15:00|1700.8|1700.5|1699.1|1698.8|1701.2|1700.9|1699.1|1698.8|1171
1655839200000|2022-06-21 19:20:00|1699.2|1698.9|1699.5|1699.2|1700.8|1700.5|1698.7|1698.4|968
1655839500000|2022-06-21 19:25:00|1699.4|1699.1|1700.1|1699.8|1700.1|1699.8|1697.8|1697.5|1201
1655839800000|2022-06-21 19:30:00|1700|1699.7|1699.3|1699|1700.6|1700.3|1697.6|1697.3|1185
1655840100000|2022-06-21 19:35:00|1699.4|1699.1|1696.9|1696.6|1699.4|1699.1|1696.2|1695.9|1249
1655840400000|2022-06-21 19:40:00|1697|1696.7|1696.4|1696.1|1697.3|1697|1695.8|1695.5|1308
1655840700000|2022-06-21 19:45:00|1696.5|1696.2|1695.6|1695.3|1696.8|1696.5|1695.1|1694.8|2146
1655841000000|2022-06-21 19:50:00|1696.8|1696.5|1694.9|1694.6|1698|1697.7|1694.5|1694.2|3754
1655841300000|2022-06-21 19:55:00|1694.7|1694.4|1691.9|1691.6|1694.7|1694.4|1689.8|1689.5|14192
1655841600000|2022-06-21 20:00:00|1692|1691.7|1691.2|1690.9|1692.1|1691.8|1689.7|1689.4|4804
1655841900000|2022-06-21 20:05:00|1691.3|1691|1691.3|1691|1692.1|1691.8|1690|1689.7|1565
1655842200000|2022-06-21 20:10:00|1691.2|1690.9|1691.9|1691.6|1693.1|1692.8|1690.8|1690.5|1228
1655842500000|2022-06-21 20:15:00|1692|1691.7|1693.2|1692.9|1693.2|1692.9|1692|1691.7|434
1655842800000|2022-06-21 20:20:00|1693.1|1692.8|1693.1|1692.8|1693.6|1693.3|1692.8|1692.5|305
1655843100000|2022-06-21 20:25:00|1693|1692.7|1693.1|1692.8|1693.1|1692.8|1692.6|1692.3|156
1655843400000|2022-06-21 20:30:00|1693|1692.7|1693.2|1692.9|1693.7|1693.4|1692.6|1692.3|206
1655843700000|2022-06-21 20:35:00|1693.1|1692.8|1694|1693.7|1694.1|1693.8|1692.8|1692.5|288
1655844000000|2022-06-21 20:40:00|1693.9|1693.6|1693.9|1693.6|1694.2|1693.9|1693.6|1693.3|250
1655844300000|2022-06-21 20:45:00|1693.8|1693.5|1694.2|1693.9|1694.4|1694.1|1693.7|1693.4|160
1655844600000|2022-06-21 20:50:00|1694.3|1694|1694.1|1693.8|1694.6|1694.3|1694.1|1693.8|136
1655844900000|2022-06-21 20:55:00|1694.2|1693.9|1693.7|1692.9|1694.2|1693.9|1692.6|1692.3|304
1655845200000|2022-06-21 21:00:00|1693.8|1693|1693.4|1692.6|1693.8|1693|1693.4|1692.6|0
1655845500000|2022-06-21 21:05:00|1693.3|1692.5|1693.3|1692.5|1693.3|1692.5|1693.2|1692.4|0
1655845800000|2022-06-21 21:10:00|1693.2|1692.4|1693.2|1692.4|1693.3|1692.5|1693.2|1692.4|0
1655846100000|2022-06-21 21:15:00|1693.3|1692.5|1693.6|1692.8|1693.9|1693.1|1693.3|1692.5|0
1655846400000|2022-06-21 21:20:00|1693.7|1692.9|1693.1|1692.3|1693.7|1692.9|1693|1692.2|0
1655846700000|2022-06-21 21:25:00|1693.2|1692.4|1693.3|1692.5|1693.3|1692.5|1693.2|1692.4|0
1655847000000|2022-06-21 21:30:00|1693.2|1692.4|1693|1692.2|1693.6|1692.8|1692.9|1692.1|0
1655847300000|2022-06-21 21:35:00|1693.1|1692.3|1693|1692.2|1693.1|1692.3|1693|1692.2|0
1655847600000|2022-06-21 21:40:00|1693.1|1692.3|1693.1|1692.3|1693.1|1692.3|1693|1692.2|0
1655847900000|2022-06-21 21:45:00|1693.2|1692.4|1693.5|1692.7|1693.5|1692.7|1693.1|1692.3|0
1655848200000|2022-06-21 21:50:00|1693.6|1692.8|1693.5|1692.7|1693.6|1692.8|1693.5|1692.7|0
1655848500000|2022-06-21 21:55:00|1693.3|1692.5|1693.2|1692.4|1693.5|1692.7|1692.8|1692|0
1655848800000|2022-06-21 22:00:00|1692.3|1692|1689.9|1689.6|1692.8|1692.5|1689.9|1689.6|178
1655849100000|2022-06-21 22:05:00|1690|1689.7|1690.2|1689.9|1690.9|1690.6|1689.3|1689|95
1655849400000|2022-06-21 22:10:00|1690.1|1689.8|1690.5|1690.2|1690.6|1690.3|1689.7|1689.4|27
1655849700000|2022-06-21 22:15:00|1690.4|1690.1|1690.4|1690.1|1690.6|1690.3|1690.1|1689.8|15
1655850000000|2022-06-21 22:20:00|1690.3|1690|1691.8|1691.5|1692|1691.7|1690.1|1689.8|107
1655850300000|2022-06-21 22:25:00|1691.9|1691.6|1691.9|1691.6|1692|1691.7|1691.2|1690.9|146
1655850600000|2022-06-21 22:30:00|1691.8|1691.5|1691.9|1691.6|1691.9|1691.6|1691|1690.7|270
1655850900000|2022-06-21 22:35:00|1692.1|1691.8|1690.9|1690.6|1692.1|1691.8|1690.6|1690.3|32
1655851200000|2022-06-21 22:40:00|1690.8|1690.5|1691.9|1691.6|1691.9|1691.6|1690.8|1690.5|15
1655851500000|2022-06-21 22:45:00|1691.8|1691.5|1691.6|1691.3|1692.1|1691.8|1691.4|1691.1|29
1655851800000|2022-06-21 22:50:00|1691.7|1691.4|1691.4|1691.1|1691.7|1691.4|1691.3|1691|24
1655852100000|2022-06-21 22:55:00|1691.5|1691.2|1692.4|1692.1|1692.4|1692.1|1691.2|1690.9|20
1655852400000|2022-06-21 23:00:00|1692.3|1692|1691.2|1690.9|1692.4|1692.1|1690.7|1690.4|27
1655852700000|2022-06-21 23:05:00|1691.1|1690.8|1690.5|1690.2|1691.5|1691.2|1690.4|1690.1|13
1655853000000|2022-06-21 23:10:00|1690.4|1690.1|1690.2|1689.9|1690.6|1690.3|1690.1|1689.8|39
1655853300000|2022-06-21 23:15:00|1690.3|1690|1689.5|1689.2|1690.3|1690|1689.4|1689.1|45
1655853600000|2022-06-21 23:20:00|1689.4|1689.1|1689.9|1689.6|1690|1689.7|1689.2|1688.9|33
1655853900000|2022-06-21 23:25:00|1689.8|1689.5|1689.8|1689.5|1690.4|1690.1|1689.6|1689.3|36
1655854200000|2022-06-21 23:30:00|1689.7|1689.4|1690.9|1690.6|1691|1690.7|1689.6|1689.3|23
1655854500000|2022-06-21 23:35:00|1690.8|1690.5|1690.8|1690.5|1691|1690.7|1690.2|1689.9|27
1655854800000|2022-06-21 23:40:00|1690.9|1690.6|1689.8|1689.5|1690.9|1690.6|1689.6|1689.3|36
1655855100000|2022-06-21 23:45:00|1689.7|1689.4|1690.6|1690.3|1690.8|1690.5|1689.5|1689.2|35
1655855400000|2022-06-21 23:50:00|1690.7|1690.4|1691.4|1691.1|1691.5|1691.2|1690.6|1690.3|24
1655855700000|2022-06-21 23:55:00|1691.5|1691.2|1691.1|1690.8|1691.6|1691.3|1690.9|1690.6|17
1655856000000|2022-06-22 00:00:00|1691.3|1691|1689.6|1689.3|1691.6|1691.3|1689.3|1689|109
1655856300000|2022-06-22 00:05:00|1689.5|1689.2|1687.4|1687.1|1689.7|1689.4|1686.9|1686.6|133
1655856600000|2022-06-22 00:10:00|1687.3|1687|1686|1685.7|1687.6|1687.3|1685.1|1684.8|164
1655856900000|2022-06-22 00:15:00|1685.9|1685.6|1686.6|1686.3|1687.3|1687|1685.3|1685|126
1655857200000|2022-06-22 00:20:00|1686.5|1686.2|1685.9|1685.6|1687.8|1687.5|1685.8|1685.5|77
1655857500000|2022-06-22 00:25:00|1685.8|1685.5|1686.8|1686.5|1687.3|1687|1685.8|1685.5|52
1655857800000|2022-06-22 00:30:00|1686.9|1686.6|1684.8|1684.5|1687.2|1686.9|1684.7|1684.4|75
1655858100000|2022-06-22 00:35:00|1684.9|1684.6|1685.3|1685|1686.2|1685.9|1684.8|1684.5|84
1655858400000|2022-06-22 00:40:00|1685.2|1684.9|1686.2|1685.9|1686.3|1686|1684.7|1684.4|146
1655858700000|2022-06-22 00:45:00|1686.1|1685.8|1684.8|1684.5|1686.2|1685.9|1684.8|1684.5|47
1655859000000|2022-06-22 00:50:00|1684.7|1684.4|1684.8|1684.5|1685|1684.7|1684.1|1683.8|54
1655859300000|2022-06-22 00:55:00|1684.7|1684.4|1684.9|1684.6|1685.2|1684.9|1684.4|1684.1|41
1655859600000|2022-06-22 01:00:00|1684.8|1684.5|1684.2|1683.9|1684.8|1684.5|1683.9|1683.6|69
1655859900000|2022-06-22 01:05:00|1684.3|1684|1685.3|1685|1685.5|1685.2|1684.2|1683.9|27
1655860200000|2022-06-22 01:10:00|1685.4|1685.1|1685.4|1685.1|1686.1|1685.8|1685|1684.7|42
1655860500000|2022-06-22 01:15:00|1685.3|1685|1685.6|1685.3|1686.3|1686|1685.1|1684.8|32
1655860800000|2022-06-22 01:20:00|1685.5|1685.2|1685.1|1684.8|1686.3|1686|1685.1|1684.8|28
1655861100000|2022-06-22 01:25:00|1685.2|1684.9|1685.1|1684.8|1685.8|1685.5|1685|1684.7|27
1655861400000|2022-06-22 01:30:00|1685|1684.7|1684.3|1684|1685.7|1685.4|1683.9|1683.6|56
1655861700000|2022-06-22 01:35:00|1684.2|1683.9|1682.6|1682.3|1684.5|1684.2|1682.1|1681.8|186
1655862000000|2022-06-22 01:40:00|1682.5|1682.2|1681.3|1681|1683.3|1683|1681.2|1680.9|103
1655862300000|2022-06-22 01:45:00|1681.4|1681.1|1682.4|1682.1|1682.7|1682.4|1680.9|1680.6|90
1655862600000|2022-06-22 01:50:00|1682.5|1682.2|1682|1681.7|1682.8|1682.5|1681.5|1681.2|101
1655862900000|2022-06-22 01:55:00|1682.1|1681.8|1681.9|1681.6|1682.7|1682.4|1680.9|1680.6|255
1655863200000|2022-06-22 02:00:00|1682|1681.7|1682.7|1682.4|1682.8|1682.5|1681.7|1681.4|75
1655863500000|2022-06-22 02:05:00|1682.8|1682.5|1681.9|1681.6|1682.8|1682.5|1681.6|1681.3|44
1655863800000|2022-06-22 02:10:00|1681.8|1681.5|1682.3|1682|1682.9|1682.6|1681.6|1681.3|61
1655864100000|2022-06-22 02:15:00|1682.2|1681.9|1680.3|1680|1682.3|1682|1680.2|1679.9|99
1655864400000|2022-06-22 02:20:00|1680.4|1680.1|1679.9|1679.6|1680.7|1680.4|1679.4|1679.1|77
1655864700000|2022-06-22 02:25:00|1680|1679.7|1680|1679.7|1680.2|1679.9|1679.4|1679.1|38
1655865000000|2022-06-22 02:30:00|1679.9|1679.6|1680.1|1679.8|1680.1|1679.8|1679.6|1679.3|43
1655865300000|2022-06-22 02:35:00|1680|1679.7|1679.9|1679.6|1681.2|1680.9|1679.8|1679.5|52
1655865600000|2022-06-22 02:40:00|1679.8|1679.5|1678.3|1678|1680.4|1680.1|1678.1|1677.8|107
1655865900000|2022-06-22 02:45:00|1678.1|1677.8|1676.4|1676.1|1678.1|1677.8|1676.3|1676|130
1655866200000|2022-06-22 02:50:00|1676.5|1676.2|1676.4|1676.1|1676.9|1676.6|1675.7|1675.4|148
1655866500000|2022-06-22 02:55:00|1676.3|1676|1674.7|1674.4|1676.6|1676.3|1674.5|1674.2|99
1655866800000|2022-06-22 03:00:00|1674.6|1674.3|1674.7|1674.4|1675.8|1675.5|1674.3|1674|52
1655867100000|2022-06-22 03:05:00|1674.8|1674.5|1674|1673.7|1675.3|1675|1674|1673.7|37
1655867400000|2022-06-22 03:10:00|1674.1|1673.8|1674.2|1673.9|1674.4|1674.1|1673.1|1672.8|73
1655867700000|2022-06-22 03:15:00|1674.3|1674|1674.3|1674|1674.7|1674.4|1673.6|1673.3|47
1655868000000|2022-06-22 03:20:00|1674.4|1674.1|1674.4|1674.1|1675.1|1674.8|1674.2|1673.9|29
1655868300000|2022-06-22 03:25:00|1674.5|1674.2|1675.3|1675|1675.6|1675.3|1674.4|1674.1|29
1655868600000|2022-06-22 03:30:00|1675.2|1674.9|1673.8|1673.5|1675.2|1674.9|1673.3|1673|95
1655868900000|2022-06-22 03:35:00|1673.7|1673.4|1672.8|1672.5|1673.8|1673.5|1672.3|1672|99
1655869200000|2022-06-22 03:40:00|1672.9|1672.6|1673.6|1673.3|1673.9|1673.6|1672.7|1672.4|39
1655869500000|2022-06-22 03:45:00|1673.5|1673.2|1674.8|1674.5|1675.2|1674.9|1673.5|1673.2|165
1655869800000|2022-06-22 03:50:00|1674.9|1674.6|1675|1674.7|1675.7|1675.4|1674.4|1674.1|72
1655870100000|2022-06-22 03:55:00|1675.1|1674.8|1675|1674.7|1675.3|1675|1674.6|1674.3|6
1655870400000|2022-06-22 04:00:00|1674.9|1674.6|1674.5|1674.2|1675|1674.7|1674.5|1674.2|19
1655870700000|2022-06-22 04:05:00|1674.4|1674.1|1674.7|1674.4|1675|1674.7|1674.2|1673.9|17
1655871000000|2022-06-22 04:10:00|1674.6|1674.3|1673.4|1673.1|1674.7|1674.4|1672.6|1672.3|104
1655871300000|2022-06-22 04:15:00|1673.5|1673.2|1673.4|1673.1|1673.7|1673.4|1673|1672.7|32
1655871600000|2022-06-22 04:20:00|1673.5|1673.2|1673.8|1673.5|1674.4|1674.1|1673.2|1672.9|19
1655871900000|2022-06-22 04:25:00|1673.7|1673.4|1673.6|1673.3|1674|1673.7|1673.3|1673|20
1655872200000|2022-06-22 04:30:00|1673.5|1673.2|1674|1673.7|1674|1673.7|1673.1|1672.8|46
1655872500000|2022-06-22 04:35:00|1673.9|1673.6|1674.1|1673.8|1674.2|1673.9|1673.7|1673.4|4
1655872800000|2022-06-22 04:40:00|1674|1673.7|1674.3|1674|1674.6|1674.3|1674|1673.7|32
1655873100000|2022-06-22 04:45:00|1674.2|1673.9|1675.2|1674.9|1675.3|1675|1674.2|1673.9|29
1655873400000|2022-06-22 04:50:00|1675.3|1675|1674.6|1674.3|1675.5|1675.2|1674.4|1674.1|32
1655873700000|2022-06-22 04:55:00|1674.7|1674.4|1675|1674.7|1675.2|1674.9|1674.6|1674.3|5
1655874000000|2022-06-22 05:00:00|1674.9|1674.6|1675.8|1675.5|1676.4|1676.1|1674.6|1674.3|82
1655874300000|2022-06-22 05:05:00|1675.7|1675.4|1675.4|1675.1|1676.1|1675.8|1674.7|1674.4|73
1655874600000|2022-06-22 05:10:00|1675.5|1675.2|1673.3|1673|1675.5|1675.2|1673.1|1672.8|91
1655874900000|2022-06-22 05:15:00|1673.2|1672.9|1674.3|1674|1674.4|1674.1|1673.1|1672.8|38
1655875200000|2022-06-22 05:20:00|1674.2|1673.9|1674.9|1674.6|1675.5|1675.2|1673.9|1673.6|25
1655875500000|2022-06-22 05:25:00|1674.8|1674.5|1674.6|1674.3|1675.1|1674.8|1674.5|1674.2|42
1655875800000|2022-06-22 05:30:00|1674.5|1674.2|1674.1|1673.8|1674.8|1674.5|1674|1673.7|38
1655876100000|2022-06-22 05:35:00|1674|1673.7|1673.2|1672.9|1674|1673.7|1672.7|1672.4|75
1655876400000|2022-06-22 05:40:00|1673.3|1673|1672.8|1672.5|1673.6|1673.3|1672.7|1672.4|251
1655876700000|2022-06-22 05:45:00|1672.9|1672.6|1672.8|1672.5|1673.1|1672.8|1672.1|1671.8|123
1655877000000|2022-06-22 05:50:00|1672.9|1672.6|1670.1|1669.8|1673|1672.7|1669.7|1669.4|196
1655877300000|2022-06-22 05:55:00|1669.9|1669.6|1669.7|1669.4|1671|1670.7|1669.3|1669|86
1655877600000|2022-06-22 06:00:00|1669.6|1669.3|1670.4|1670.1|1671.8|1671.5|1669.4|1669.1|84
1655877900000|2022-06-22 06:05:00|1670.3|1670|1670.5|1670.2|1671.9|1671.6|1670|1669.7|129
1655878200000|2022-06-22 06:10:00|1670.4|1670.1|1668.3|1668|1671.1|1670.8|1668.1|1667.8|109
1655878500000|2022-06-22 06:15:00|1668.4|1668.1|1667.5|1667.2|1669.4|1669.1|1666.8|1666.5|163
1655878800000|2022-06-22 06:20:00|1667.6|1667.3|1668.7|1668.4|1669.1|1668.8|1667.2|1666.9|62
1655879100000|2022-06-22 06:25:00|1668.8|1668.5|1668.7|1668.4|1669.4|1669.1|1668.1|1667.8|85
1655879400000|2022-06-22 06:30:00|1668.6|1668.3|1669.2|1668.9|1669.5|1669.2|1667.6|1667.3|303
1655879700000|2022-06-22 06:35:00|1669.3|1669|1669.5|1669.2|1669.5|1669.2|1668.4|1668.1|94
1655880000000|2022-06-22 06:40:00|1669.6|1669.3|1669.5|1669.2|1669.8|1669.5|1668.5|1668.2|73
1655880300000|2022-06-22 06:45:00|1669.4|1669.1|1670.5|1670.2|1670.7|1670.4|1669.1|1668.8|40
1655880600000|2022-06-22 06:50:00|1670.6|1670.3|1669.9|1669.6|1671.1|1670.8|1669.5|1669.2|58
1655880900000|2022-06-22 06:55:00|1670|1669.7|1670.4|1670.1|1670.4|1670.1|1669.1|1668.8|112
1655881200000|2022-06-22 07:00:00|1670.1|1669.8|1664.7|1664.4|1670.5|1670.2|1664.2|1663.9|1302
1655881500000|2022-06-22 07:05:00|1664.6|1664.3|1660.9|1660.6|1664.7|1664.4|1659.4|1659.1|524
1655881800000|2022-06-22 07:10:00|1661|1660.7|1661.4|1661.1|1661.5|1661.2|1658.4|1658.1|304
1655882100000|2022-06-22 07:15:00|1661.6|1661.3|1661.2|1660.9|1662.7|1662.4|1660.2|1659.9|235
1655882400000|2022-06-22 07:20:00|1660.9|1660.6|1659.1|1658.8|1661.3|1661|1657.5|1657.2|275
1655882700000|2022-06-22 07:25:00|1659.2|1658.9|1660.7|1660.4|1661.4|1661.1|1658.9|1658.6|195
1655883000000|2022-06-22 07:30:00|1660.6|1660.3|1664.4|1664.1|1665.3|1665|1659.7|1659.4|374
1655883300000|2022-06-22 07:35:00|1664.5|1664.2|1662.6|1662.3|1664.9|1664.6|1662.3|1662|160
1655883600000|2022-06-22 07:40:00|1662.7|1662.4|1660.4|1660.1|1663.5|1663.2|1660.4|1660.1|140
1655883900000|2022-06-22 07:45:00|1660.3|1660|1659.6|1659.3|1660.9|1660.6|1658.4|1658.1|97
1655884200000|2022-06-22 07:50:00|1659.7|1659.4|1658.8|1658.5|1660.5|1660.2|1658.4|1658.1|67
1655884500000|2022-06-22 07:55:00|1658.9|1658.6|1659.4|1659.1|1660.2|1659.9|1658.4|1658.1|152
1655884800000|2022-06-22 08:00:00|1659.5|1659.2|1658.1|1657.8|1661|1660.7|1657|1656.7|324
1655885100000|2022-06-22 08:05:00|1658.2|1657.9|1659.4|1659.1|1659.5|1659.2|1656.6|1656.3|239
1655885400000|2022-06-22 08:10:00|1659.5|1659.2|1661.3|1661|1662.4|1662.1|1659.4|1659.1|219
1655885700000|2022-06-22 08:15:00|1661.2|1660.9|1660.1|1659.8|1662.1|1661.8|1660|1659.7|161
1655886000000|2022-06-22 08:20:00|1660.2|1659.9|1660.7|1660.4|1661.7|1661.4|1659.7|1659.4|169
1655886300000|2022-06-22 08:25:00|1660.8|1660.5|1660.1|1659.8|1661.1|1660.8|1659.1|1658.8|234
1655886600000|2022-06-22 08:30:00|1659.9|1659.6|1662|1661.7|1662.7|1662.4|1659.6|1659.3|161
1655886900000|2022-06-22 08:35:00|1662.1|1661.8|1662.3|1662|1663.7|1663.4|1661.4|1661.1|116
1655887200000|2022-06-22 08:40:00|1662.4|1662.1|1661.2|1660.9|1662.6|1662.3|1660.7|1660.4|79
1655887500000|2022-06-22 08:45:00|1661.1|1660.8|1660.2|1659.9|1661.5|1661.2|1660|1659.7|123
1655887800000|2022-06-22 08:50:00|1660.3|1660|1661.5|1661.2|1662.3|1662|1660.1|1659.8|145
1655888100000|2022-06-22 08:55:00|1661.7|1661.4|1661.7|1661.4|1662.1|1661.8|1661|1660.7|126
1655888400000|2022-06-22 09:00:00|1661.8|1661.5|1662.6|1662.3|1663.5|1663.2|1661.8|1661.5|113
1655888700000|2022-06-22 09:05:00|1662.5|1662.2|1662.3|1662|1663|1662.7|1661.8|1661.5|68
1655889000000|2022-06-22 09:10:00|1662.4|1662.1|1661.5|1661.2|1662.6|1662.3|1661.2|1660.9|34
1655889300000|2022-06-22 09:15:00|1661.3|1661|1663.7|1663.4|1664.4|1664.1|1661.2|1660.9|114
1655889600000|2022-06-22 09:20:00|1663.8|1663.5|1665.3|1665|1665.6|1665.3|1663.6|1663.3|162
1655889900000|2022-06-22 09:25:00|1665.2|1664.9|1664.8|1664.5|1665.4|1665.1|1664.4|1664.1|65
1655890200000|2022-06-22 09:30:00|1664.9|1664.6|1663.4|1663.1|1665.1|1664.8|1663.2|1662.9|53
1655890500000|2022-06-22 09:35:00|1663.3|1663|1664.7|1664.4|1665.1|1664.8|1663.3|1663|54
1655890800000|2022-06-22 09:40:00|1664.6|1664.3|1665.4|1665.1|1665.8|1665.5|1663.9|1663.6|112
1655891100000|2022-06-22 09:45:00|1665.3|1665|1664|1663.7|1665.9|1665.6|1663.5|1663.2|139
1655891400000|2022-06-22 09:50:00|1664.1|1663.8|1665.7|1665.4|1665.9|1665.6|1663.7|1663.4|81
1655891700000|2022-06-22 09:55:00|1665.6|1665.3|1665.4|1665.1|1666.5|1666.2|1664.8|1664.5|159
1655892000000|2022-06-22 10:00:00|1665.5|1665.2|1666.1|1665.8|1666.6|1666.3|1664.5|1664.2|95
1655892300000|2022-06-22 10:05:00|1666|1665.7|1667.6|1667.3|1667.6|1667.3|1666|1665.7|131
1655892600000|2022-06-22 10:10:00|1667.5|1667.2|1668.3|1668|1668.6|1668.3|1667.4|1667.1|274
1655892900000|2022-06-22 10:15:00|1668.2|1667.9|1667|1666.7|1668.6|1668.3|1666.5|1666.2|137
1655893200000|2022-06-22 10:20:00|1667.1|1666.8|1668.8|1668.5|1668.8|1668.5|1666.9|1666.6|179
1655893500000|2022-06-22 10:25:00|1668.7|1668.4|1668.3|1668|1669.2|1668.9|1667.8|1667.5|141
1655893800000|2022-06-22 10:30:00|1668.7|1668.4|1667.6|1667.3|1668.7|1668.4|1667.3|1667|136
1655894100000|2022-06-22 10:35:00|1667.7|1667.4|1666.8|1666.5|1668.3|1668|1666.3|1666|142
1655894400000|2022-06-22 10:40:00|1666.7|1666.4|1665.8|1665.5|1666.7|1666.4|1665|1664.7|118
1655894700000|2022-06-22 10:45:00|1665.9|1665.6|1667.7|1667.4|1667.7|1667.4|1665.9|1665.6|71
1655895000000|2022-06-22 10:50:00|1667.8|1667.5|1668.9|1668.6|1669.1|1668.8|1667.3|1667|136
1655895300000|2022-06-22 10:55:00|1668.8|1668.5|1666.9|1666.6|1668.8|1668.5|1666.8|1666.5|88
1655895600000|2022-06-22 11:00:00|1667.1|1666.8|1669.4|1669.1|1670.3|1670|1667.1|1666.8|127
1655895900000|2022-06-22 11:05:00|1669.3|1669|1668.9|1668.6|1669.4|1669.1|1668.4|1668.1|276
1655896200000|2022-06-22 11:10:00|1669|1668.7|1668.4|1668.1|1669.6|1669.3|1668.2|1667.9|83
1655896500000|2022-06-22 11:15:00|1668.5|1668.2|1670.5|1670.2|1670.8|1670.5|1668|1667.7|252
1655896800000|2022-06-22 11:20:00|1670.4|1670.1|1670.3|1670|1671.4|1671.1|1669.9|1669.6|118
1655897100000|2022-06-22 11:25:00|1670.4|1670.1|1672|1671.7|1672.1|1671.8|1670.3|1670|106
1655897400000|2022-06-22 11:30:00|1672.1|1671.8|1671.2|1670.9|1672.4|1672.1|1671|1670.7|193
1655897700000|2022-06-22 11:35:00|1671.1|1670.8|1670.6|1670.3|1671.5|1671.2|1670|1669.7|95
1655898000000|2022-06-22 11:40:00|1670.7|1670.4|1669.7|1669.4|1670.8|1670.5|1669.7|1669.4|67
1655898300000|2022-06-22 11:45:00|1669.8|1669.5|1668.6|1668.3|1669.9|1669.6|1668.3|1668|133
1655898600000|2022-06-22 11:50:00|1668.7|1668.4|1669|1668.7|1669.4|1669.1|1668.5|1668.2|115
1655898900000|2022-06-22 11:55:00|1668.9|1668.6|1667.4|1667.1|1669.1|1668.8|1667.4|1667.1|161
1655899200000|2022-06-22 12:00:00|1667.5|1667.2|1667|1666.7|1668.5|1668.2|1666.3|1666|225
1655899500000|2022-06-22 12:05:00|1667.1|1666.8|1666.2|1665.9|1667.3|1667|1665.8|1665.5|101
1655899800000|2022-06-22 12:10:00|1666.3|1666|1666.5|1666.2|1667.2|1666.9|1665.9|1665.6|106
1655900100000|2022-06-22 12:15:00|1666.3|1666|1665|1664.7|1666.9|1666.6|1664.5|1664.2|383
1655900400000|2022-06-22 12:20:00|1664.9|1664.6|1664.9|1664.6|1665.2|1664.9|1664.1|1663.8|266
1655900700000|2022-06-22 12:25:00|1665|1664.7|1665.3|1665|1666.1|1665.8|1665|1664.7|275
1655901000000|2022-06-22 12:30:00|1665.2|1664.9|1663.5|1663.2|1665.4|1665.1|1662.4|1662.1|330
1655901300000|2022-06-22 12:35:00|1663.3|1663|1662.9|1662.6|1663.6|1663.3|1662.2|1661.9|217
1655901600000|2022-06-22 12:40:00|1663|1662.7|1664.1|1663.8|1664.1|1663.8|1662.2|1661.9|352
1655901900000|2022-06-22 12:45:00|1663.9|1663.6|1663.4|1663.1|1664.5|1664.2|1663.2|1662.9|392
1655902200000|2022-06-22 12:50:00|1663.3|1663|1664.3|1664|1665.8|1665.5|1662.3|1662|281
1655902500000|2022-06-22 12:55:00|1664.5|1664.2|1667.8|1667.5|1668|1667.7|1664.4|1664.1|354
1655902800000|2022-06-22 13:00:00|1667.9|1667.6|1666.1|1665.8|1668|1667.7|1665.9|1665.6|540
1655903100000|2022-06-22 13:05:00|1666|1665.7|1665.7|1665.4|1666.2|1665.9|1664.3|1664|552
1655903400000|2022-06-22 13:10:00|1665.8|1665.5|1665.9|1665.6|1666.5|1666.2|1664.7|1664.4|776
1655903700000|2022-06-22 13:15:00|1665.8|1665.5|1666.4|1666.1|1666.5|1666.2|1664.1|1663.8|717
1655904000000|2022-06-22 13:20:00|1666.3|1666|1668.2|1667.9|1669.3|1669|1666.2|1665.9|797
1655904300000|2022-06-22 13:25:00|1668.1|1667.8|1670|1669.7|1671|1670.7|1666.6|1666.3|1407
1655904600000|2022-06-22 13:30:00|1670.1|1669.8|1679.5|1679.2|1682.1|1681.8|1664.3|1664|13152
1655904900000|2022-06-22 13:35:00|1679.6|1679.3|1674.9|1674.6|1680|1679.7|1672.6|1672.3|6605
1655905200000|2022-06-22 13:40:00|1674.8|1674.5|1677.2|1676.9|1677.3|1677|1669.3|1669|5527
1655905500000|2022-06-22 13:45:00|1677.4|1677.1|1674.2|1673.9|1679|1678.7|1672.1|1671.8|4671
1655905800000|2022-06-22 13:50:00|1674.3|1674|1681.3|1681|1681.7|1681.4|1669.4|1669.1|4813
1655906100000|2022-06-22 13:55:00|1681.5|1681.2|1679.9|1679.6|1683.4|1683.1|1679.4|1679.1|3947
1655906400000|2022-06-22 14:00:00|1679.8|1679.5|1677.8|1677.5|1680.7|1680.4|1674.1|1673.8|4079
1655906700000|2022-06-22 14:05:00|1677.9|1677.6|1682.6|1682.3|1682.6|1682.3|1676.3|1676|2845
1655907000000|2022-06-22 14:10:00|1682.5|1682.2|1687.7|1687.4|1688.3|1688|1681.3|1681|2542
1655907300000|2022-06-22 14:15:00|1687.6|1687.3|1689.2|1688.9|1690.3|1690|1686.2|1685.9|4551
1655907600000|2022-06-22 14:20:00|1689.3|1689|1694.1|1693.8|1694.8|1694.5|1687.8|1687.5|3759
1655907900000|2022-06-22 14:25:00|1693.9|1693.6|1696.2|1695.9|1696.4|1696.1|1693.3|1693|2536
1655908200000|2022-06-22 14:30:00|1696.3|1696|1696.6|1696.3|1698.2|1697.9|1694.9|1694.6|2725
1655908500000|2022-06-22 14:35:00|1696.4|1696.1|1703|1702.7|1703.2|1702.9|1696.2|1695.9|3338
1655908800000|2022-06-22 14:40:00|1702.9|1702.6|1701.3|1701|1703.1|1702.8|1698.8|1698.5|2976
1655909100000|2022-06-22 14:45:00|1700.9|1700.6|1696.4|1696.1|1701.6|1701.3|1695|1694.7|2880
1655909400000|2022-06-22 14:50:00|1696.1|1695.8|1696.7|1696.4|1698|1697.7|1695.7|1695.4|1799
1655909700000|2022-06-22 14:55:00|1696.8|1696.5|1693.7|1693.4|1696.9|1696.6|1693.2|1692.9|2508
1655910000000|2022-06-22 15:00:00|1693.9|1693.6|1689.7|1689.4|1693.9|1693.6|1686.4|1686.1|4050
1655910300000|2022-06-22 15:05:00|1689.6|1689.3|1688.9|1688.6|1690.7|1690.4|1687.3|1687|2911
1655910600000|2022-06-22 15:10:00|1688.8|1688.5|1687.4|1687.1|1689.6|1689.3|1686.6|1686.3|1740
1655910900000|2022-06-22 15:15:00|1687.3|1687|1690.7|1690.4|1692.1|1691.8|1687.2|1686.9|2135
1655911200000|2022-06-22 15:20:00|1690.6|1690.3|1690.5|1690.2|1691.2|1690.9|1687.1|1686.8|1468
1655911500000|2022-06-22 15:25:00|1690.6|1690.3|1693.6|1693.3|1694.5|1694.2|1690.5|1690.2|2013
1655911800000|2022-06-22 15:30:00|1693.7|1693.4|1695.3|1695|1698.1|1697.8|1693.3|1693|2086
1655912100000|2022-06-22 15:35:00|1695.2|1694.9|1696.2|1695.9|1697|1696.7|1694.5|1694.2|1594
1655912400000|2022-06-22 15:40:00|1696|1695.7|1690|1689.7|1696.2|1695.9|1689.3|1689|2641
1655912700000|2022-06-22 15:45:00|1689.6|1689.3|1689.1|1688.8|1690.1|1689.8|1685.9|1685.6|2111
1655913000000|2022-06-22 15:50:00|1689|1688.7|1684.1|1683.8|1689.8|1689.5|1683.5|1683.2|1539
1655913300000|2022-06-22 15:55:00|1684.2|1683.9|1681.6|1681.3|1685.6|1685.3|1681.3|1681|1307
1655913600000|2022-06-22 16:00:00|1681.5|1681.2|1683.3|1683|1688.1|1687.8|1681.4|1681.1|1954
1655913900000|2022-06-22 16:05:00|1683.2|1682.9|1682.8|1682.5|1683.6|1683.3|1681.3|1681|1480
1655914200000|2022-06-22 16:10:00|1682.5|1682.2|1684.3|1684|1685.6|1685.3|1681.6|1681.3|1051
1655914500000|2022-06-22 16:15:00|1684.5|1684.2|1687|1686.7|1687.7|1687.4|1684.3|1684|1331
1655914800000|2022-06-22 16:20:00|1686.8|1686.5|1688.3|1688|1689.6|1689.3|1685.7|1685.4|1190
1655915100000|2022-06-22 16:25:00|1688.4|1688.1|1689|1688.7|1690.1|1689.8|1687|1686.7|889
1655915400000|2022-06-22 16:30:00|1688.8|1688.5|1691.5|1691.2|1692.1|1691.8|1688.2|1687.9|1506
1655915700000|2022-06-22 16:35:00|1691.6|1691.3|1689.9|1689.6|1693.7|1693.4|1689.4|1689.1|1457
1655916000000|2022-06-22 16:40:00|1690|1689.7|1693.5|1693.2|1693.5|1693.2|1690|1689.7|822
1655916300000|2022-06-22 16:45:00|1693.4|1693.1|1691.9|1691.6|1693.5|1693.2|1691.3|1691|806
1655916600000|2022-06-22 16:50:00|1692|1691.7|1690.9|1690.6|1692.2|1691.9|1689.7|1689.4|675
1655916900000|2022-06-22 16:55:00|1691.1|1690.8|1692.9|1692.6|1693.2|1692.9|1689|1688.7|1808
1655917200000|2022-06-22 17:00:00|1693|1692.7|1690|1689.7|1694.1|1693.8|1688.2|1687.9|1950
1655917500000|2022-06-22 17:05:00|1689.9|1689.6|1692.5|1692.2|1693|1692.7|1689.6|1689.3|1044
1655917800000|2022-06-22 17:10:00|1692.4|1692.1|1694.1|1693.8|1694.5|1694.2|1692|1691.7|1024
1655918100000|2022-06-22 17:15:00|1694.2|1693.9|1695.7|1695.4|1695.8|1695.5|1692.9|1692.6|1331
1655918400000|2022-06-22 17:20:00|1695.6|1695.3|1696.7|1696.4|1697.3|1697|1695.2|1694.9|1092
1655918700000|2022-06-22 17:25:00|1696.5|1696.2|1695.8|1695.5|1697.4|1697.1|1694.6|1694.3|1244
1655919000000|2022-06-22 17:30:00|1695.9|1695.6|1692.9|1692.6|1695.9|1695.6|1692.9|1692.6|796
1655919300000|2022-06-22 17:35:00|1693|1692.7|1694.7|1694.4|1694.9|1694.6|1691.8|1691.5|1087
1655919600000|2022-06-22 17:40:00|1694.6|1694.3|1695.7|1695.4|1695.8|1695.5|1693.9|1693.6|714
1655919900000|2022-06-22 17:45:00|1695.8|1695.5|1697.7|1697.4|1698.3|1698|1695.1|1694.8|1084
1655920200000|2022-06-22 17:50:00|1697.5|1697.2|1695.3|1695|1698.1|1697.8|1694.7|1694.4|942
1655920500000|2022-06-22 17:55:00|1695.1|1694.8|1696.2|1695.9|1696.3|1696|1693.9|1693.6|944
1655920800000|2022-06-22 18:00:00|1696.3|1696|1697.2|1696.9|1698.1|1697.8|1695.2|1694.9|1083
1655921100000|2022-06-22 18:05:00|1697.1|1696.8|1702|1701.7|1702.4|1702.1|1697|1696.7|1922
1655921400000|2022-06-22 18:10:00|1701.6|1701.3|1700.3|1700|1701.6|1701.3|1698.9|1698.6|1290
1655921700000|2022-06-22 18:15:00|1700.5|1700.2|1702|1701.7|1703.2|1702.9|1699.6|1699.3|2773
1655922000000|2022-06-22 18:20:00|1701.9|1701.6|1699.9|1699.6|1702.4|1702.1|1697.5|1697.2|1448
1655922300000|2022-06-22 18:25:00|1699.8|1699.5|1697.2|1696.9|1700|1699.7|1696.8|1696.5|1072
1655922600000|2022-06-22 18:30:00|1697.4|1697.1|1698.4|1698.1|1698.5|1698.2|1696.8|1696.5|623
1655922900000|2022-06-22 18:35:00|1698.5|1698.2|1697.7|1697.4|1699.1|1698.8|1697.4|1697.1|857
1655923200000|2022-06-22 18:40:00|1697.3|1697|1696.5|1696.2|1698.2|1697.9|1695.4|1695.1|1072
1655923500000|2022-06-22 18:45:00|1696.3|1696|1694|1693.7|1697.2|1696.9|1694|1693.7|1269
1655923800000|2022-06-22 18:50:00|1693.9|1693.6|1696.2|1695.9|1696.3|1696|1693.3|1693|1387
1655924100000|2022-06-22 18:55:00|1696.3|1696|1697.1|1696.8|1698.5|1698.2|1696.2|1695.9|1455
1655924400000|2022-06-22 19:00:00|1697.2|1696.9|1697.8|1697.5|1698.2|1697.9|1693.8|1693.5|1948
1655924700000|2022-06-22 19:05:00|1698|1697.7|1695.3|1695|1698.8|1698.5|1694.9|1694.6|1445
1655925000000|2022-06-22 19:10:00|1695.2|1694.9|1696.2|1695.9|1696.8|1696.5|1693.5|1693.2|1325
1655925300000|2022-06-22 19:15:00|1696.1|1695.8|1695|1694.7|1697.6|1697.3|1694.4|1694.1|1532
1655925600000|2022-06-22 19:20:00|1694.9|1694.6|1695|1694.7|1696.7|1696.4|1694.2|1693.9|1090
1655925900000|2022-06-22 19:25:00|1694.9|1694.6|1690.1|1689.8|1695|1694.7|1689.4|1689.1|2504
1655926200000|2022-06-22 19:30:00|1690|1689.7|1688.6|1688.3|1691.9|1691.6|1688.6|1688.3|2035
1655926500000|2022-06-22 19:35:00|1688.5|1688.2|1687.3|1687|1689.1|1688.8|1685.3|1685|2390
1655926800000|2022-06-22 19:40:00|1687|1686.7|1687.9|1687.6|1688.5|1688.2|1684.9|1684.6|2464
1655927100000|2022-06-22 19:45:00|1688|1687.7|1686.9|1686.6|1688|1687.7|1685.1|1684.8|3730
1655927400000|2022-06-22 19:50:00|1686.2|1685.9|1692.7|1692.4|1693.2|1692.9|1685.5|1685.2|6564
1655927700000|2022-06-22 19:55:00|1692.8|1692.5|1688.8|1688.5|1693|1692.7|1688.3|1688|12941
1655928000000|2022-06-22 20:00:00|1688.9|1688.6|1689.4|1689.1|1690.1|1689.8|1687.1|1686.8|5008
1655928300000|2022-06-22 20:05:00|1689.5|1689.2|1689.8|1689.5|1690.5|1690.2|1689.2|1688.9|1455
1655928600000|2022-06-22 20:10:00|1689.7|1689.4|1690.6|1690.3|1691.3|1691|1689.7|1689.4|1520
1655928900000|2022-06-22 20:15:00|1690.5|1690.2|1689.2|1688.9|1690.7|1690.4|1689.1|1688.8|832
1655929200000|2022-06-22 20:20:00|1689.1|1688.8|1690.1|1689.8|1690.4|1690.1|1688.9|1688.6|503
1655929500000|2022-06-22 20:25:00|1690.2|1689.9|1687.4|1687.1|1690.7|1690.4|1687.4|1687.1|505
1655929800000|2022-06-22 20:30:00|1687.5|1687.2|1687.6|1687.3|1688.1|1687.8|1687.1|1686.8|254
1655930100000|2022-06-22 20:35:00|1687.7|1687.4|1688.4|1688.1|1688.4|1688.1|1687|1686.7|305
1655930400000|2022-06-22 20:40:00|1688.5|1688.2|1688.4|1688.1|1689.1|1688.8|1687.7|1687.4|172
1655930700000|2022-06-22 20:45:00|1688.3|1688|1687.6|1687.3|1688.5|1688.2|1687|1686.7|401
1655931000000|2022-06-22 20:50:00|1687.5|1687.2|1686.2|1685.9|1688|1687.7|1686.2|1685.9|242
1655931300000|2022-06-22 20:55:00|1686.3|1686|1686.6|1685.8|1686.6|1686.1|1685.4|1685.1|310
1655931600000|2022-06-22 21:00:00|1686.5|1685.7|1686.3|1685.5|1686.6|1685.8|1686.2|1685.4|0
1655931900000|2022-06-22 21:05:00|1686.5|1685.7|1686.6|1685.8|1686.6|1685.8|1686.4|1685.6|0
1655932200000|2022-06-22 21:10:00|1686.7|1685.9|1686.4|1685.6|1686.7|1685.9|1686.3|1685.5|0
1655932500000|2022-06-22 21:15:00|1686.5|1685.7|1686.4|1685.6|1686.6|1685.8|1686.4|1685.6|0
1655932800000|2022-06-22 21:20:00|1686.5|1685.7|1686.4|1685.6|1686.6|1685.8|1686.4|1685.6|0
1655933100000|2022-06-22 21:25:00|1686.3|1685.5|1686.2|1685.4|1686.3|1685.5|1686.1|1685.3|0
1655933400000|2022-06-22 21:30:00|1686.4|1685.6|1686.1|1685.3|1686.6|1685.8|1686.1|1685.3|0
1655934000000|2022-06-22 21:40:00|1686.3|1685.5|1686.2|1685.4|1686.4|1685.6|1686.1|1685.3|0
1655934300000|2022-06-22 21:45:00|1686.1|1685.3|1686.1|1685.3|1686.2|1685.4|1685.9|1685.1|0
1655934600000|2022-06-22 21:50:00|1686.2|1685.4|1686.3|1685.5|1686.3|1685.5|1686.2|1685.4|0
1655934900000|2022-06-22 21:55:00|1686.4|1685.6|1686.4|1685.6|1686.4|1685.6|1686.3|1685.5|0
1655935200000|2022-06-22 22:00:00|1686.9|1686.1|1686.7|1686.4|1687.8|1687.5|1686.1|1685.8|75
1655935500000|2022-06-22 22:05:00|1686.8|1686.5|1685.7|1685.4|1686.8|1686.5|1684.5|1684.2|217
1655935800000|2022-06-22 22:10:00|1685.6|1685.3|1687|1686.7|1687|1686.7|1685.5|1685.2|160
1655936100000|2022-06-22 22:15:00|1686.9|1686.6|1685.3|1685|1687.5|1687.2|1685.2|1684.9|120
1655936400000|2022-06-22 22:20:00|1685.2|1684.9|1684.3|1684|1685.5|1685.2|1684.3|1684|26
1655936700000|2022-06-22 22:25:00|1684.2|1683.9|1684.4|1684.1|1684.7|1684.4|1683.5|1683.2|41
1655937000000|2022-06-22 22:30:00|1684.5|1684.2|1683.8|1683.5|1684.5|1684.2|1683.7|1683.4|35
1655937300000|2022-06-22 22:35:00|1683.9|1683.6|1684.6|1684.3|1684.9|1684.6|1683.9|1683.6|14
1655937600000|2022-06-22 22:40:00|1684.5|1684.2|1684.8|1684.5|1684.9|1684.6|1683.9|1683.6|31
1655937900000|2022-06-22 22:45:00|1684.7|1684.4|1685.4|1685.1|1685.6|1685.3|1684.4|1684.1|11
1655938200000|2022-06-22 22:50:00|1685.3|1685|1684.7|1684.4|1685.5|1685.2|1684.4|1684.1|31
1655938500000|2022-06-22 22:55:00|1684.6|1684.3|1685.1|1684.8|1685.1|1684.8|1684.3|1684|11
1655938800000|2022-06-22 23:00:00|1685.2|1684.9|1684.3|1684|1685.2|1684.9|1684.3|1684|21
1655939100000|2022-06-22 23:05:00|1684.2|1683.9|1682.3|1682|1684.2|1683.9|1682.2|1681.9|96
1655939400000|2022-06-22 23:10:00|1682.4|1682.1|1682.2|1681.9|1682.6|1682.3|1681.8|1681.5|167
1655939700000|2022-06-22 23:15:00|1682.1|1681.8|1682.3|1682|1682.4|1682.1|1681.8|1681.5|48
1655940000000|2022-06-22 23:20:00|1682.4|1682.1|1680.4|1680.1|1682.4|1682.1|1680.4|1680.1|319
1655940300000|2022-06-22 23:25:00|1680.3|1680|1679.3|1679|1680.4|1680.1|1679|1678.7|153
1655940600000|2022-06-22 23:30:00|1679.4|1679.1|1678.5|1678.2|1679.4|1679.1|1677.8|1677.5|85
1655940900000|2022-06-22 23:35:00|1678.4|1678.1|1676.8|1676.5|1678.4|1678.1|1676.3|1676|111
1655941200000|2022-06-22 23:40:00|1676.7|1676.4|1678|1677.7|1678.7|1678.4|1676.7|1676.4|102
1655941500000|2022-06-22 23:45:00|1678.1|1677.8|1677.1|1676.8|1678.2|1677.9|1676.8|1676.5|63
1655941800000|2022-06-22 23:50:00|1677.2|1676.9|1678.2|1677.9|1679|1678.7|1677|1676.7|44
1655942100000|2022-06-22 23:55:00|1678.1|1677.8|1679|1678.7|1679.5|1679.2|1678|1677.7|27
1655942400000|2022-06-23 00:00:00|1678.8|1678.5|1681|1680.7|1681.8|1681.5|1678.7|1678.4|149
1655942700000|2022-06-23 00:05:00|1680.9|1680.6|1681.7|1681.4|1681.9|1681.6|1680.7|1680.4|53
1655943000000|2022-06-23 00:10:00|1681.8|1681.5|1680.9|1680.6|1682|1681.7|1680.8|1680.5|77
1655943300000|2022-06-23 00:15:00|1681|1680.7|1683|1682.7|1684.8|1684.5|1681|1680.7|167
1655943600000|2022-06-23 00:20:00|1683.2|1682.9|1682.9|1682.6|1684.1|1683.8|1682.4|1682.1|81
1655943900000|2022-06-23 00:25:00|1683|1682.7|1681.5|1681.2|1683.9|1683.6|1681.5|1681.2|73
1655944200000|2022-06-23 00:30:00|1681.6|1681.3|1683.1|1682.8|1683.1|1682.8|1679.7|1679.4|200
1655944500000|2022-06-23 00:35:00|1683.2|1682.9|1683|1682.7|1684.1|1683.8|1682.6|1682.3|63
1655944800000|2022-06-23 00:40:00|1682.9|1682.6|1684.4|1684.1|1685|1684.7|1682.7|1682.4|98
1655945100000|2022-06-23 00:45:00|1684.3|1684|1685.5|1685.2|1686.2|1685.9|1683.9|1683.6|111
1655945400000|2022-06-23 00:50:00|1685.4|1685.1|1689.7|1689.4|1690.4|1690.1|1685.4|1685.1|297
1655945700000|2022-06-23 00:55:00|1689.8|1689.5|1689.9|1689.6|1692.5|1692.2|1689.8|1689.5|193
1655946000000|2022-06-23 01:00:00|1690|1689.7|1690.2|1689.9|1691.4|1691.1|1688.8|1688.5|142
1655946300000|2022-06-23 01:05:00|1690.1|1689.8|1690.6|1690.3|1690.9|1690.6|1688.8|1688.5|41
1655946600000|2022-06-23 01:10:00|1690.5|1690.2|1688.8|1688.5|1691.3|1691|1688.8|1688.5|45
1655946900000|2022-06-23 01:15:00|1688.9|1688.6|1686.8|1686.5|1689.4|1689.1|1686.1|1685.8|98
1655947200000|2022-06-23 01:20:00|1686.9|1686.6|1688.1|1687.8|1689.5|1689.2|1686.6|1686.3|53
1655947500000|2022-06-23 01:25:00|1688|1687.7|1688.3|1688|1688.5|1688.2|1686.8|1686.5|20
1655947800000|2022-06-23 01:30:00|1688.1|1687.8|1689.4|1689.1|1690.6|1690.3|1688|1687.7|55
1655948100000|2022-06-23 01:35:00|1689.5|1689.2|1687.8|1687.5|1689.6|1689.3|1687.6|1687.3|45
1655948400000|2022-06-23 01:40:00|1687.9|1687.6|1686.9|1686.6|1688.3|1688|1686.7|1686.4|34
1655948700000|2022-06-23 01:45:00|1687|1686.7|1685.6|1685.3|1688.2|1687.9|1685.3|1685|51
1655949000000|2022-06-23 01:50:00|1685.5|1685.2|1681.6|1681.3|1685.6|1685.3|1681.6|1681.3|358
1655949300000|2022-06-23 01:55:00|1681.7|1681.4|1679.8|1679.5|1681.7|1681.4|1679.1|1678.8|182
1655949600000|2022-06-23 02:00:00|1679.7|1679.4|1681.4|1681.1|1681.5|1681.2|1679.4|1679.1|108
1655949900000|2022-06-23 02:05:00|1681.3|1681|1681.1|1680.8|1681.8|1681.5|1680.4|1680.1|33
1655950200000|2022-06-23 02:10:00|1681|1680.7|1679.1|1678.8|1681.7|1681.4|1678.1|1677.8|149
1655950500000|2022-06-23 02:15:00|1679|1678.7|1678.8|1678.5|1679.6|1679.3|1678.3|1678|21
1655950800000|2022-06-23 02:20:00|1678.7|1678.4|1677.1|1676.8|1679.4|1679.1|1676.8|1676.5|146
1655951100000|2022-06-23 02:25:00|1677.2|1676.9|1678.8|1678.5|1679|1678.7|1677.1|1676.8|34
1655951400000|2022-06-23 02:30:00|1678.9|1678.6|1682|1681.7|1682.1|1681.8|1678.8|1678.5|72
1655951700000|2022-06-23 02:35:00|1682.2|1681.9|1682.4|1682.1|1682.6|1682.3|1681.4|1681.1|52
1655952000000|2022-06-23 02:40:00|1682.5|1682.2|1681.9|1681.6|1682.8|1682.5|1681.6|1681.3|25
1655952300000|2022-06-23 02:45:00|1682.3|1682|1684.6|1684.3|1684.7|1684.4|1682|1681.7|53
1655952600000|2022-06-23 02:50:00|1684.7|1684.4|1682.9|1682.6|1684.9|1684.6|1682.8|1682.5|24
1655952900000|2022-06-23 02:55:00|1683|1682.7|1682.3|1682|1683.1|1682.8|1682|1681.7|23
1655953200000|2022-06-23 03:00:00|1682.2|1681.9|1681.2|1680.9|1683.2|1682.9|1680.9|1680.6|20
1655953500000|2022-06-23 03:05:00|1681.3|1681|1683.4|1683.1|1683.6|1683.3|1681.1|1680.8|41
1655953800000|2022-06-23 03:10:00|1683.5|1683.2|1683.5|1683.2|1684.7|1684.4|1683.1|1682.8|90
1655954100000|2022-06-23 03:15:00|1683.6|1683.3|1684.4|1684.1|1684.4|1684.1|1682.4|1682.1|32
1655954400000|2022-06-23 03:20:00|1684.3|1684|1684.2|1683.9|1684.8|1684.5|1683.6|1683.3|10
1655954700000|2022-06-23 03:25:00|1684.3|1684|1683.6|1683.3|1684.7|1684.4|1683|1682.7|16
1655955000000|2022-06-23 03:30:00|1683.7|1683.4|1683.7|1683.4|1684.2|1683.9|1682.8|1682.5|15
1655955300000|2022-06-23 03:35:00|1683.8|1683.5|1685|1684.7|1685.8|1685.5|1683.7|1683.4|32
1655955600000|2022-06-23 03:40:00|1685.1|1684.8|1683.3|1683|1685.4|1685.1|1683.2|1682.9|23
1655955900000|2022-06-23 03:45:00|1683.4|1683.1|1683.2|1682.9|1684.1|1683.8|1683.1|1682.8|8
1655956200000|2022-06-23 03:50:00|1683.3|1683|1683.8|1683.5|1683.9|1683.6|1682.8|1682.5|6
1655956500000|2022-06-23 03:55:00|1684|1683.7|1681.8|1681.5|1684|1683.7|1681.8|1681.5|29
1655956800000|2022-06-23 04:00:00|1681.7|1681.4|1682|1681.7|1682.9|1682.6|1681.7|1681.4|25
1655957100000|2022-06-23 04:05:00|1681.9|1681.6|1680.4|1680.1|1682|1681.7|1680.2|1679.9|36
1655957400000|2022-06-23 04:10:00|1680.5|1680.2|1682.5|1682.2|1682.7|1682.4|1680.4|1680.1|36
1655957700000|2022-06-23 04:15:00|1682.6|1682.3|1682.8|1682.5|1683.7|1683.4|1682.4|1682.1|21
1655958000000|2022-06-23 04:20:00|1682.9|1682.6|1684|1683.7|1684.1|1683.8|1682.7|1682.4|8
1655958300000|2022-06-23 04:25:00|1684.1|1683.8|1686.3|1686|1686.4|1686.1|1684.1|1683.8|90
1655958600000|2022-06-23 04:30:00|1686.4|1686.1|1686.8|1686.5|1687.4|1687.1|1685.8|1685.5|116
1655958900000|2022-06-23 04:35:00|1687|1686.7|1686.7|1686.4|1687|1686.7|1686|1685.7|39
1655959200000|2022-06-23 04:40:00|1686.8|1686.5|1687.6|1687.3|1687.7|1687.4|1686.7|1686.4|94
1655959500000|2022-06-23 04:45:00|1687.5|1687.2|1686.3|1686|1687.5|1687.2|1686|1685.7|78
1655959800000|2022-06-23 04:50:00|1686.4|1686.1|1684.9|1684.6|1686.6|1686.3|1684.4|1684.1|77
1655960100000|2022-06-23 04:55:00|1684.4|1684.1|1685.1|1684.8|1685.7|1685.4|1684.4|1684.1|58
1655960400000|2022-06-23 05:00:00|1685|1684.7|1685.9|1685.6|1686.2|1685.9|1685|1684.7|47
1655960700000|2022-06-23 05:05:00|1685.8|1685.5|1685.4|1685.1|1686.7|1686.4|1685.3|1685|57
1655961000000|2022-06-23 05:10:00|1685.3|1685|1685.3|1685|1685.9|1685.6|1684.8|1684.5|51
1655961300000|2022-06-23 05:15:00|1685.2|1684.9|1687.8|1687.5|1687.9|1687.6|1685.2|1684.9|427
1655961600000|2022-06-23 05:20:00|1687.6|1687.3|1686.4|1686.1|1688.2|1687.9|1686.1|1685.8|88
1655961900000|2022-06-23 05:25:00|1686.3|1686|1687.9|1687.6|1688.3|1688|1686.3|1686|78
1655962200000|2022-06-23 05:30:00|1687.8|1687.5|1689.9|1689.6|1690.3|1690|1687.8|1687.5|174
1655962500000|2022-06-23 05:35:00|1690|1689.7|1688.3|1688|1690.7|1690.4|1688.2|1687.9|194
1655962800000|2022-06-23 05:40:00|1688.4|1688.1|1688.4|1688.1|1689.2|1688.9|1688.2|1687.9|32
1655963100000|2022-06-23 05:45:00|1688.5|1688.2|1688.6|1688.3|1688.9|1688.6|1687.9|1687.6|68
1655963400000|2022-06-23 05:50:00|1688.5|1688.2|1686.9|1686.6|1688.5|1688.2|1686.8|1686.5|22
1655963700000|2022-06-23 05:55:00|1686.8|1686.5|1687.3|1687|1687.6|1687.3|1686.5|1686.2|28
1655964000000|2022-06-23 06:00:00|1687.2|1686.9|1687.2|1686.9|1688|1687.7|1684.8|1684.5|264
1655964300000|2022-06-23 06:05:00|1687.3|1687|1686.2|1685.9|1687.5|1687.2|1685.3|1685|72
1655964600000|2022-06-23 06:10:00|1686|1685.7|1686.6|1686.3|1687.5|1687.2|1685.8|1685.5|53
1655964900000|2022-06-23 06:15:00|1686.4|1686.1|1686.8|1686.5|1687.4|1687.1|1686.1|1685.8|64
1655965200000|2022-06-23 06:20:00|1686.7|1686.4|1685.1|1684.8|1686.8|1686.5|1684.6|1684.3|67
1655965500000|2022-06-23 06:25:00|1685.2|1684.9|1685.2|1684.9|1686.2|1685.9|1684.9|1684.6|57
1655965800000|2022-06-23 06:30:00|1685.1|1684.8|1685.1|1684.8|1686.2|1685.9|1684.8|1684.5|85
1655966100000|2022-06-23 06:35:00|1685|1684.7|1686|1685.7|1686.1|1685.8|1684.6|1684.3|87
1655966400000|2022-06-23 06:40:00|1686.1|1685.8|1687.4|1687.1|1687.5|1687.2|1685.8|1685.5|166
1655966700000|2022-06-23 06:45:00|1687.5|1687.2|1686.4|1686.1|1687.8|1687.5|1686.4|1686.1|94
1655967000000|2022-06-23 06:50:00|1686.3|1686|1685.8|1685.5|1686.9|1686.6|1685.3|1685|54
1655967300000|2022-06-23 06:55:00|1685.7|1685.4|1686.2|1685.9|1687.6|1687.3|1684.9|1684.6|150
1655967600000|2022-06-23 07:00:00|1686.3|1686|1685.2|1684.9|1686.3|1686|1683.2|1682.9|310
1655967900000|2022-06-23 07:05:00|1685.3|1685|1681.6|1681.3|1685.9|1685.6|1681.2|1680.9|514
1655968200000|2022-06-23 07:10:00|1681.5|1681.2|1683.4|1683.1|1684.1|1683.8|1681.1|1680.8|269
1655968500000|2022-06-23 07:15:00|1682.5|1682.2|1679.7|1679.4|1682.7|1682.4|1678.1|1677.8|462
1655968800000|2022-06-23 07:20:00|1679.5|1679.2|1677|1676.7|1679.6|1679.3|1676.8|1676.5|265
1655969100000|2022-06-23 07:25:00|1677.1|1676.8|1678.5|1678.2|1678.8|1678.5|1675.9|1675.6|232
1655969400000|2022-06-23 07:30:00|1678.6|1678.3|1679|1678.7|1679.5|1679.2|1675.6|1675.3|450
1655969700000|2022-06-23 07:35:00|1678.9|1678.6|1676.6|1676.3|1678.9|1678.6|1674.3|1674|267
1655970000000|2022-06-23 07:40:00|1676.8|1676.5|1678.7|1678.4|1679.2|1678.9|1676|1675.7|188
1655970300000|2022-06-23 07:45:00|1678.6|1678.3|1678.5|1678.2|1680.1|1679.8|1678|1677.7|147
1655970600000|2022-06-23 07:50:00|1678.6|1678.3|1676.5|1676.2|1678.6|1678.3|1676.1|1675.8|108
1655970900000|2022-06-23 07:55:00|1676.4|1676.1|1676.4|1676.1|1677.7|1677.4|1675.4|1675.1|174
1655971200000|2022-06-23 08:00:00|1676.3|1676|1679.9|1679.6|1680.2|1679.9|1675.1|1674.8|270
1655971500000|2022-06-23 08:05:00|1679.8|1679.5|1682.6|1682.3|1682.8|1682.5|1679.2|1678.9|392
1655971800000|2022-06-23 08:10:00|1682.5|1682.2|1688|1687.7|1689.2|1688.9|1682|1681.7|730
1655972100000|2022-06-23 08:15:00|1687.9|1687.6|1687.1|1686.8|1689.4|1689.1|1686.5|1686.2|200
1655972400000|2022-06-23 08:20:00|1687.2|1686.9|1686.5|1686.2|1687.3|1687|1686|1685.7|91
1655972700000|2022-06-23 08:25:00|1686.4|1686.1|1685|1684.7|1687.3|1687|1685|1684.7|77
1655973000000|2022-06-23 08:30:00|1685.1|1684.8|1682.4|1682.1|1685.1|1684.8|1682.3|1682|327
1655973300000|2022-06-23 08:35:00|1682.3|1682|1681.7|1681.4|1682.6|1682.3|1681.6|1681.3|189
1655973600000|2022-06-23 08:40:00|1681.8|1681.5|1682.3|1682|1683.1|1682.8|1681.6|1681.3|114
1655973900000|2022-06-23 08:45:00|1682.4|1682.1|1682.6|1682.3|1683.1|1682.8|1681.6|1681.3|114
1655974200000|2022-06-23 08:50:00|1682.7|1682.4|1681.6|1681.3|1682.7|1682.4|1681.4|1681.1|55
1655974500000|2022-06-23 08:55:00|1681.5|1681.2|1682|1681.7|1682.9|1682.6|1681.3|1681|103
1655974800000|2022-06-23 09:00:00|1682.1|1681.8|1684.5|1684.2|1684.8|1684.5|1681.8|1681.5|76
1655975100000|2022-06-23 09:05:00|1684.4|1684.1|1684.3|1684|1684.9|1684.6|1683.9|1683.6|96
1655975400000|2022-06-23 09:10:00|1684.4|1684.1|1688.6|1688.3|1688.6|1688.3|1684.4|1684.1|213
1655975700000|2022-06-23 09:15:00|1688.8|1688.5|1688.2|1687.9|1689.5|1689.2|1688|1687.7|157
1655976000000|2022-06-23 09:20:00|1688.1|1687.8|1687.8|1687.5|1688.7|1688.4|1687.4|1687.1|256
1655976300000|2022-06-23 09:25:00|1687.7|1687.4|1688|1687.7|1688.1|1687.8|1687|1686.7|54
1655976600000|2022-06-23 09:30:00|1687.9|1687.6|1687.7|1687.4|1688|1687.7|1686.6|1686.3|60
1655976900000|2022-06-23 09:35:00|1687.8|1687.5|1688.4|1688.1|1688.5|1688.2|1687|1686.7|48
1655977200000|2022-06-23 09:40:00|1688.3|1688|1690.2|1689.9|1690.3|1690|1688.2|1687.9|82
1655977500000|2022-06-23 09:45:00|1690.1|1689.8|1689.8|1689.5|1690.6|1690.3|1689.5|1689.2|223
1655977800000|2022-06-23 09:50:00|1689.9|1689.6|1690|1689.7|1690.7|1690.4|1689.5|1689.2|60
1655978100000|2022-06-23 09:55:00|1690.1|1689.8|1690.8|1690.5|1692.4|1692.1|1689.5|1689.2|200
1655978400000|2022-06-23 10:00:00|1691.2|1690.9|1691.5|1691.2|1691.8|1691.5|1690.7|1690.4|115
1655978700000|2022-06-23 10:05:00|1691.4|1691.1|1692.5|1692.2|1692.8|1692.5|1691.1|1690.8|67
1655979000000|2022-06-23 10:10:00|1692.4|1692.1|1693.5|1693.2|1694.3|1694|1692.1|1691.8|175
1655979300000|2022-06-23 10:15:00|1693.8|1693.5|1693.7|1693.4|1694.1|1693.8|1693.1|1692.8|156
1655979600000|2022-06-23 10:20:00|1693.8|1693.5|1694.3|1694|1694.7|1694.4|1693.2|1692.9|145
1655979900000|2022-06-23 10:25:00|1694.4|1694.1|1696.6|1696.3|1696.9|1696.6|1694.4|1694.1|246
1655980200000|2022-06-23 10:30:00|1696.7|1696.4|1694.5|1694.2|1696.7|1696.4|1694.2|1693.9|387
1655980500000|2022-06-23 10:35:00|1694.4|1694.1|1696.5|1696.2|1697|1696.7|1694.4|1694.1|441
1655980800000|2022-06-23 10:40:00|1696.4|1696.1|1697.2|1696.9|1697.3|1697|1696.2|1695.9|148
1655981100000|2022-06-23 10:45:00|1697.3|1697|1698.7|1698.4|1698.7|1698.4|1696.7|1696.4|618
1655981400000|2022-06-23 10:50:00|1698.6|1698.3|1698.1|1697.8|1699.8|1699.5|1697.9|1697.6|397
1655981700000|2022-06-23 10:55:00|1698|1697.7|1698.5|1698.2|1699.6|1699.3|1697.8|1697.5|418
1655982000000|2022-06-23 11:00:00|1698.7|1698.4|1698.2|1697.9|1699|1698.7|1697.4|1697.1|378
1655982300000|2022-06-23 11:05:00|1698|1697.7|1697.4|1697.1|1698.4|1698.1|1696.9|1696.6|241
1655982600000|2022-06-23 11:10:00|1697.3|1697|1696.9|1696.6|1697.3|1697|1696.1|1695.8|144
1655982900000|2022-06-23 11:15:00|1696.8|1696.5|1698|1697.7|1698.5|1698.2|1696.8|1696.5|132
1655983200000|2022-06-23 11:20:00|1697.9|1697.6|1699.3|1699|1699.6|1699.3|1697.8|1697.5|188
1655983500000|2022-06-23 11:25:00|1699.2|1698.9|1701.6|1701.3|1701.8|1701.5|1698.6|1698.3|340
1655983800000|2022-06-23 11:30:00|1701.5|1701.2|1699.9|1699.6|1701.6|1701.3|1699.2|1698.9|201
1655984100000|2022-06-23 11:35:00|1699.8|1699.5|1700.1|1699.8|1700.5|1700.2|1699.5|1699.2|107
1655984400000|2022-06-23 11:40:00|1700.2|1699.9|1699.5|1699.2|1700.5|1700.2|1697.8|1697.5|319
1655984700000|2022-06-23 11:45:00|1699.2|1698.9|1700.6|1700.3|1701.2|1700.9|1698.5|1698.2|207
1655985000000|2022-06-23 11:50:00|1700.7|1700.4|1700.6|1700.3|1701.1|1700.8|1700|1699.7|101
1655985300000|2022-06-23 11:55:00|1700.5|1700.2|1699.2|1698.9|1700.9|1700.6|1698.9|1698.6|136
1655985600000|2022-06-23 12:00:00|1699.3|1699|1697.5|1697.2|1699.4|1699.1|1697.5|1697.2|181
1655985900000|2022-06-23 12:05:00|1697.4|1697.1|1696|1695.7|1697.4|1697.1|1695.9|1695.6|257
1655986200000|2022-06-23 12:10:00|1696.1|1695.8|1695.7|1695.4|1696.9|1696.6|1695.6|1695.3|278
1655986500000|2022-06-23 12:15:00|1695.8|1695.5|1696.4|1696.1|1697.2|1696.9|1695.4|1695.1|207
1655986800000|2022-06-23 12:20:00|1696.5|1696.2|1695.5|1695.2|1696.7|1696.4|1695.2|1694.9|159
1655987100000|2022-06-23 12:25:00|1695.6|1695.3|1694.4|1694.1|1695.6|1695.3|1694.2|1693.9|194
1655987400000|2022-06-23 12:30:00|1694.3|1694|1692.2|1691.9|1694.4|1694.1|1692|1691.7|358
1655987700000|2022-06-23 12:35:00|1692.3|1692|1691.1|1690.8|1692.5|1692.2|1690.7|1690.4|219
1655988000000|2022-06-23 12:40:00|1691|1690.7|1690.2|1689.9|1692.7|1692.4|1690|1689.7|553
1655988300000|2022-06-23 12:45:00|1690.1|1689.8|1690.6|1690.3|1691.4|1691.1|1689.7|1689.4|733
1655988600000|2022-06-23 12:50:00|1690.5|1690.2|1690.7|1690.4|1691.4|1691.1|1689.2|1688.9|521
1655988900000|2022-06-23 12:55:00|1690.6|1690.3|1692.3|1692|1693.2|1692.9|1690.3|1690|455
1655989200000|2022-06-23 13:00:00|1692.2|1691.9|1692.2|1691.9|1693.7|1693.4|1691.7|1691.4|282
1655989500000|2022-06-23 13:05:00|1692.1|1691.8|1693.2|1692.9|1693.4|1693.1|1691|1690.7|488
1655989800000|2022-06-23 13:10:00|1693.1|1692.8|1694.3|1694|1694.5|1694.2|1692.3|1692|276
1655990100000|2022-06-23 13:15:00|1694.4|1694.1|1695.4|1695.1|1696|1695.7|1694.3|1694|417
1655990400000|2022-06-23 13:20:00|1695.5|1695.2|1694.9|1694.6|1695.7|1695.4|1694.5|1694.2|327
1655990700000|2022-06-23 13:25:00|1695|1694.7|1692.8|1692.5|1695|1694.7|1692.2|1691.9|813
1655991000000|2022-06-23 13:30:00|1692.5|1692.2|1696.9|1696.6|1701.7|1701.4|1691.4|1691.1|10380
1655991300000|2022-06-23 13:35:00|1697|1696.7|1694.1|1693.8|1697|1696.7|1692|1691.7|4702
1655991600000|2022-06-23 13:40:00|1694|1693.7|1691.9|1691.6|1697.1|1696.8|1691.2|1690.9|4885
1655991900000|2022-06-23 13:45:00|1691.7|1691.4|1690.4|1690.1|1693.4|1693.1|1690.4|1690.1|4415
1655992200000|2022-06-23 13:50:00|1690|1689.7|1683.2|1682.9|1690.9|1690.6|1681.8|1681.5|2530
1655992500000|2022-06-23 13:55:00|1683.1|1682.8|1690.7|1690.4|1690.7|1690.4|1682.6|1682.3|3890
1655992800000|2022-06-23 14:00:00|1694.3|1694|1697.3|1697|1697.4|1697.1|1692.4|1692.1|2597
1655993100000|2022-06-23 14:05:00|1697.2|1696.9|1689.8|1689.5|1698.7|1698.4|1689.4|1689.1|2914
1655993400000|2022-06-23 14:10:00|1690|1689.7|1690.7|1690.4|1693.6|1693.3|1687|1686.7|3333
1655993700000|2022-06-23 14:15:00|1690.8|1690.5|1691.2|1690.9|1692.8|1692.5|1688.2|1687.9|2794
1655994000000|2022-06-23 14:20:00|1691.4|1691.1|1694.9|1694.6|1696.8|1696.5|1691.3|1691|2185
1655994300000|2022-06-23 14:25:00|1694.8|1694.5|1693.7|1693.4|1696.5|1696.2|1689.9|1689.6|1590
1655994600000|2022-06-23 14:30:00|1694|1693.7|1692.8|1692.5|1695.5|1695.2|1690.5|1690.2|2323
1655994900000|2022-06-23 14:35:00|1692.5|1692.2|1698.2|1697.9|1698.2|1697.9|1691|1690.7|2025
1655995200000|2022-06-23 14:40:00|1698.3|1698|1698.4|1698.1|1700.6|1700.3|1698.2|1697.9|3366
1655995500000|2022-06-23 14:45:00|1698.2|1697.9|1698.1|1697.8|1701|1700.7|1697.7|1697.4|1244
1655995800000|2022-06-23 14:50:00|1698.4|1698.1|1699.9|1699.6|1701.1|1700.8|1697.4|1697.1|1539
1655996100000|2022-06-23 14:55:00|1699.6|1699.3|1701.8|1701.5|1703.7|1703.4|1699.4|1699.1|2495
1655996400000|2022-06-23 15:00:00|1702|1701.7|1697.9|1697.6|1702.1|1701.8|1697.4|1697.1|2175
1655996700000|2022-06-23 15:05:00|1697.8|1697.5|1700.5|1700.2|1700.5|1700.2|1696.3|1696|1308
1655997000000|2022-06-23 15:10:00|1700.6|1700.3|1702.7|1702.4|1704|1703.7|1698.4|1698.1|1450
1655997300000|2022-06-23 15:15:00|1702.6|1702.3|1702.8|1702.5|1702.9|1702.6|1700.9|1700.6|1107
1655997600000|2022-06-23 15:20:00|1702.9|1702.6|1699|1698.7|1704|1703.7|1698.3|1698|1694
1655997900000|2022-06-23 15:25:00|1698.9|1698.6|1698.4|1698.1|1699.7|1699.4|1697.8|1697.5|985
1655998200000|2022-06-23 15:30:00|1698.5|1698.2|1694.8|1694.5|1700.2|1699.9|1693.7|1693.4|1959
1655998500000|2022-06-23 15:35:00|1695|1694.7|1691|1690.7|1695|1694.7|1690.7|1690.4|1728
1655998800000|2022-06-23 15:40:00|1691.1|1690.8|1694|1693.7|1694.6|1694.3|1690.2|1689.9|1022
1655999100000|2022-06-23 15:45:00|1693.9|1693.6|1696.2|1695.9|1696.4|1696.1|1692.4|1692.1|1345
1655999400000|2022-06-23 15:50:00|1696.1|1695.8|1695.6|1695.3|1698|1697.7|1695.6|1695.3|1454
1655999700000|2022-06-23 15:55:00|1695.4|1695.1|1693|1692.7|1695.9|1695.6|1692.3|1692|1519
1656000000000|2022-06-23 16:00:00|1693.2|1692.9|1685.5|1685.2|1693.2|1692.9|1685.3|1685|2181
1656000300000|2022-06-23 16:05:00|1685.4|1685.1|1687.5|1687.2|1688.7|1688.4|1684.5|1684.2|1664
1656000600000|2022-06-23 16:10:00|1687.4|1687.1|1689.2|1688.9|1690|1689.7|1685.6|1685.3|1188
1656000900000|2022-06-23 16:15:00|1689.1|1688.8|1691.5|1691.2|1692.5|1692.2|1687.9|1687.6|1401
1656001200000|2022-06-23 16:20:00|1691.2|1690.9|1692|1691.7|1693.2|1692.9|1690.7|1690.4|1479
1656001500000|2022-06-23 16:25:00|1691.9|1691.6|1690.2|1689.9|1692.1|1691.8|1689.4|1689.1|1288
1656001800000|2022-06-23 16:30:00|1690.3|1690|1687.5|1687.2|1691.4|1691.1|1687.3|1687|1028
1656002100000|2022-06-23 16:35:00|1687.7|1687.4|1684.8|1684.5|1689.3|1689|1683.6|1683.3|1315
1656002400000|2022-06-23 16:40:00|1684.6|1684.3|1686.2|1685.9|1688.1|1687.8|1684.2|1683.9|1317
1656002700000|2022-06-23 16:45:00|1686.3|1686|1684.2|1683.9|1686.9|1686.6|1682.6|1682.3|1525
1656003000000|2022-06-23 16:50:00|1684.1|1683.8|1682.7|1682.4|1684.3|1684|1679.8|1679.5|1764
1656003300000|2022-06-23 16:55:00|1682.8|1682.5|1680.5|1680.2|1683.7|1683.4|1679.9|1679.6|1008
1656003600000|2022-06-23 17:00:00|1680.4|1680.1|1678.5|1678.2|1680.4|1680.1|1675.9|1675.6|1893
1656003900000|2022-06-23 17:05:00|1678.4|1678.1|1683|1682.7|1684|1683.7|1678.4|1678.1|2195
1656004200000|2022-06-23 17:10:00|1683.1|1682.8|1683.7|1683.4|1685.7|1685.4|1682.5|1682.2|1144
1656004500000|2022-06-23 17:15:00|1683.9|1683.6|1684.9|1684.6|1686.3|1686|1683.3|1683|777
1656004800000|2022-06-23 17:20:00|1685|1684.7|1685|1684.7|1687.7|1687.4|1682.5|1682.2|994
1656005100000|2022-06-23 17:25:00|1685.1|1684.8|1682.8|1682.5|1686.6|1686.3|1682.5|1682.2|857
1656005400000|2022-06-23 17:30:00|1683|1682.7|1683.8|1683.5|1685.3|1685|1682.2|1681.9|862
1656005700000|2022-06-23 17:35:00|1683.7|1683.4|1682.2|1681.9|1685.2|1684.9|1681|1680.7|721
1656006000000|2022-06-23 17:40:00|1682.4|1682.1|1681.4|1681.1|1683.1|1682.8|1679.7|1679.4|740
1656006300000|2022-06-23 17:45:00|1681.5|1681.2|1684.4|1684.1|1684.5|1684.2|1680.7|1680.4|892
1656006600000|2022-06-23 17:50:00|1684.5|1684.2|1685.1|1684.8|1687.1|1686.8|1684.3|1684|925
1656006900000|2022-06-23 17:55:00|1685.2|1684.9|1686.3|1686|1686.6|1686.3|1684.4|1684.1|859
1656007200000|2022-06-23 18:00:00|1686.4|1686.1|1685.1|1684.8|1688|1687.7|1684.6|1684.3|1445
1656007500000|2022-06-23 18:05:00|1685|1684.7|1686.2|1685.9|1686.3|1686|1684.2|1683.9|1115
1656007800000|2022-06-23 18:10:00|1686.3|1686|1686.1|1685.8|1687.9|1687.6|1684.4|1684.1|917
1656008100000|2022-06-23 18:15:00|1686.3|1686|1686|1685.7|1686.9|1686.6|1684.8|1684.5|858
1656008400000|2022-06-23 18:20:00|1686.1|1685.8|1688.5|1688.2|1688.9|1688.6|1684.9|1684.6|994
1656008700000|2022-06-23 18:25:00|1688.7|1688.4|1689.7|1689.4|1690.1|1689.8|1687.3|1687|1022
1656009000000|2022-06-23 18:30:00|1689.6|1689.3|1694.7|1694.4|1695.2|1694.9|1689.6|1689.3|1936
1656009300000|2022-06-23 18:35:00|1694.6|1694.3|1695.1|1694.8|1696|1695.7|1692.5|1692.2|2054
1656009600000|2022-06-23 18:40:00|1695|1694.7|1695|1694.7|1695.4|1695.1|1693.6|1693.3|1028
1656009900000|2022-06-23 18:45:00|1695.2|1694.9|1695.3|1695|1695.6|1695.3|1693.1|1692.8|905
1656010200000|2022-06-23 18:50:00|1695.2|1694.9|1697|1696.7|1697.3|1697|1695.2|1694.9|1012
1656010500000|2022-06-23 18:55:00|1696.7|1696.4|1696.7|1696.4|1696.8|1696.5|1695|1694.7|706
1656010800000|2022-06-23 19:00:00|1696.6|1696.3|1697.1|1696.8|1697.3|1697|1694.6|1694.3|1219
1656011100000|2022-06-23 19:05:00|1697|1696.7|1699.2|1698.9|1699.9|1699.6|1696.9|1696.6|1607
1656011400000|2022-06-23 19:10:00|1699.3|1699|1699.8|1699.5|1700.3|1700|1698.6|1698.3|1597
1656011700000|2022-06-23 19:15:00|1699.9|1699.6|1699.7|1699.4|1700.2|1699.9|1697.6|1697.3|1420
1656012000000|2022-06-23 19:20:00|1699.6|1699.3|1699.6|1699.3|1700.7|1700.4|1699|1698.7|1359
1656012300000|2022-06-23 19:25:00|1699.7|1699.4|1702.6|1702.3|1703.9|1703.6|1699.5|1699.2|2111
1656012600000|2022-06-23 19:30:00|1702.7|1702.4|1709.3|1709|1709.4|1709.1|1702.7|1702.4|2818
1656012900000|2022-06-23 19:35:00|1709.5|1709.2|1705.7|1705.4|1710.2|1709.9|1705.7|1705.4|3235
1656013200000|2022-06-23 19:40:00|1705.8|1705.5|1706|1705.7|1708.2|1707.9|1705.4|1705.1|2765
1656013500000|2022-06-23 19:45:00|1706.3|1706|1710.4|1710.1|1710.4|1710.1|1705.9|1705.6|4130
1656013800000|2022-06-23 19:50:00|1710.6|1710.3|1707.2|1706.9|1712.9|1712.6|1706.7|1706.4|7255
1656014100000|2022-06-23 19:55:00|1707.1|1706.8|1709.2|1708.9|1709.9|1709.6|1706|1705.7|10064
1656014400000|2022-06-23 20:00:00|1709.1|1708.8|1704.8|1704.5|1709.1|1708.8|1704.6|1704.3|3542
1656014700000|2022-06-23 20:05:00|1704.9|1704.6|1705.3|1705|1705.5|1705.2|1704.6|1704.3|1389
1656015000000|2022-06-23 20:10:00|1705.2|1704.9|1704.9|1704.6|1705.6|1705.3|1704.8|1704.5|674
1656015300000|2022-06-23 20:15:00|1704.8|1704.5|1705.2|1704.9|1705.6|1705.3|1704.8|1704.5|242
1656015600000|2022-06-23 20:20:00|1705.3|1705|1706.7|1706.4|1706.8|1706.5|1705.3|1705|471
1656015900000|2022-06-23 20:25:00|1706.6|1706.3|1706.5|1706.2|1706.8|1706.5|1706|1705.7|323
1656016200000|2022-06-23 20:30:00|1706.4|1706.1|1706.4|1706.1|1706.7|1706.4|1706.3|1706|186
1656016500000|2022-06-23 20:35:00|1706.3|1706|1705.6|1705.3|1706.3|1706|1705.5|1705.2|232
1656016800000|2022-06-23 20:40:00|1705.2|1704.9|1702|1701.7|1705.2|1704.9|1701.9|1701.6|719
1656017100000|2022-06-23 20:45:00|1702.1|1701.8|1701.9|1701.6|1702.3|1702|1701.4|1701.1|461
1656017400000|2022-06-23 20:50:00|1701.8|1701.5|1699.6|1699.3|1701.9|1701.6|1699.5|1699.2|508
1656017700000|2022-06-23 20:55:00|1699.5|1699.2|1700.9|1700.1|1700.9|1700.6|1699.4|1699.1|452
1656018000000|2022-06-23 21:00:00|1701|1700.2|1700.9|1700.1|1701|1700.2|1700.6|1699.8|2
1656018300000|2022-06-23 21:05:00|1701|1700.2|1701.3|1700.5|1701.3|1700.5|1701|1700.2|0
1656018600000|2022-06-23 21:10:00|1701.6|1700.8|1701.6|1700.8|1701.7|1700.9|1701.5|1700.7|0
1656018900000|2022-06-23 21:15:00|1701.5|1700.7|1701.3|1700.5|1701.5|1700.7|1701.3|1700.5|0
1656019200000|2022-06-23 21:20:00|1701.4|1700.6|1701|1700.2|1701.4|1700.6|1700.9|1700.1|0
1656019500000|2022-06-23 21:25:00|1701.2|1700.4|1701|1700.2|1701.3|1700.5|1700.9|1700.1|0
1656020400000|2022-06-23 21:40:00|1701.1|1700.3|1701.3|1700.5|1701.3|1700.5|1701.1|1700.3|0
1656020700000|2022-06-23 21:45:00|1701.2|1700.4|1701.8|1701|1701.8|1701|1701.2|1700.4|0
1656021000000|2022-06-23 21:50:00|1701.7|1700.9|1701.7|1700.9|1701.8|1701|1701.7|1700.9|0
1656021300000|2022-06-23 21:55:00|1701.8|1701|1702.3|1701.5|1702.3|1701.5|1701.8|1701|0
1656021600000|2022-06-23 22:00:00|1701.8|1701|1702.2|1701.9|1702.9|1702.6|1701.6|1701|291
1656021900000|2022-06-23 22:05:00|1702.1|1701.8|1701.7|1701.4|1703.1|1702.8|1701.4|1701.1|97
1656022200000|2022-06-23 22:10:00|1701.6|1701.3|1701.5|1701.2|1701.7|1701.4|1700|1699.7|205
1656022500000|2022-06-23 22:15:00|1701.2|1700.9|1702|1701.7|1702.7|1702.4|1701.2|1700.9|45
1656022800000|2022-06-23 22:20:00|1702.1|1701.8|1702.6|1702.3|1702.7|1702.4|1701.8|1701.5|10
1656023100000|2022-06-23 22:25:00|1702.7|1702.4|1701.1|1700.8|1703.2|1702.9|1701|1700.7|49
1656023400000|2022-06-23 22:30:00|1701|1700.7|1701.4|1701.1|1701.8|1701.5|1701|1700.7|12
1656023700000|2022-06-23 22:35:00|1701.3|1701|1702.2|1701.9|1702.2|1701.9|1700.9|1700.6|15
1656024000000|2022-06-23 22:40:00|1702.3|1702|1702.7|1702.4|1702.9|1702.6|1702.3|1702|17
1656024300000|2022-06-23 22:45:00|1702.8|1702.5|1704.2|1703.9|1704.6|1704.3|1702.8|1702.5|63
1656024600000|2022-06-23 22:50:00|1704.3|1704|1704.7|1704.4|1704.8|1704.5|1704.2|1703.9|50
1656024900000|2022-06-23 22:55:00|1704.6|1704.3|1704.1|1703.8|1704.7|1704.4|1703.8|1703.5|18
1656025200000|2022-06-23 23:00:00|1704.2|1703.9|1704.1|1703.8|1704.8|1704.5|1703.6|1703.3|26
1656025500000|2022-06-23 23:05:00|1704.2|1703.9|1704.2|1703.9|1704.3|1704|1703.5|1703.2|13
1656025800000|2022-06-23 23:10:00|1704.3|1704|1704.5|1704.2|1704.8|1704.5|1704.2|1703.9|19
1656026100000|2022-06-23 23:15:00|1704.4|1704.1|1703.9|1703.6|1704.5|1704.2|1703.8|1703.5|15
1656026400000|2022-06-23 23:20:00|1704|1703.7|1704.1|1703.8|1704.3|1704|1703.8|1703.5|6
1656026700000|2022-06-23 23:25:00|1704|1703.7|1704.6|1704.3|1704.8|1704.5|1703.8|1703.5|16
1656027000000|2022-06-23 23:30:00|1704.2|1703.9|1704.7|1704.4|1705.5|1705.2|1703.7|1703.4|29
1656027300000|2022-06-23 23:35:00|1704.6|1704.3|1704.7|1704.4|1705.2|1704.9|1704.6|1704.3|12
1656027600000|2022-06-23 23:40:00|1704.9|1704.6|1704.2|1703.9|1705.1|1704.8|1704|1703.7|37
1656027900000|2022-06-23 23:45:00|1704.1|1703.8|1703.8|1703.5|1704.4|1704.1|1703.6|1703.3|24
1656028200000|2022-06-23 23:50:00|1703.7|1703.4|1702.9|1702.6|1704.2|1703.9|1702.8|1702.5|38
1656028500000|2022-06-23 23:55:00|1702.8|1702.5|1700.8|1700.5|1702.9|1702.6|1700.5|1700.2|161
1656028800000|2022-06-24 00:00:00|1700.9|1700.6|1701.9|1701.6|1702.3|1702|1699.4|1699.1|99
1656029100000|2022-06-24 00:05:00|1701.8|1701.5|1703.1|1702.8|1703.3|1703|1701.3|1701|35
1656029400000|2022-06-24 00:10:00|1703.3|1703|1702.2|1701.9|1704|1703.7|1701.7|1701.4|91
1656029700000|2022-06-24 00:15:00|1702.1|1701.8|1703.9|1703.6|1704|1703.7|1700.8|1700.5|44
1656030000000|2022-06-24 00:20:00|1704|1703.7|1704.5|1704.2|1705.6|1705.3|1704|1703.7|58
1656030300000|2022-06-24 00:25:00|1704.4|1704.1|1702.9|1702.6|1704.8|1704.5|1702.8|1702.5|51
1656030600000|2022-06-24 00:30:00|1702.7|1702.4|1703|1702.7|1704.1|1703.8|1702|1701.7|164
1656030900000|2022-06-24 00:35:00|1702.9|1702.6|1703.1|1702.8|1703.7|1703.4|1702.4|1702.1|24
1656031200000|2022-06-24 00:40:00|1703.2|1702.9|1704.6|1704.3|1704.8|1704.5|1703.2|1702.9|32
1656031500000|2022-06-24 00:45:00|1704.5|1704.2|1705.7|1705.4|1706.5|1706.2|1704.5|1704.2|90
1656031800000|2022-06-24 00:50:00|1705.6|1705.3|1705.2|1704.9|1706|1705.7|1704.8|1704.5|37
1656032100000|2022-06-24 00:55:00|1705.3|1705|1704.9|1704.6|1705.6|1705.3|1704|1703.7|700
1656032400000|2022-06-24 01:00:00|1705|1704.7|1705.1|1704.8|1705.2|1704.9|1704.2|1703.9|31
1656032700000|2022-06-24 01:05:00|1705.2|1704.9|1703.4|1703.1|1705.3|1705|1703.4|1703.1|94
1656033000000|2022-06-24 01:10:00|1703.3|1703|1706|1705.7|1706.1|1705.8|1703.3|1703|90
1656033300000|2022-06-24 01:15:00|1706.1|1705.8|1705.3|1705|1707.1|1706.8|1705.2|1704.9|94
1656033600000|2022-06-24 01:20:00|1705.2|1704.9|1708.2|1707.9|1708.5|1708.2|1705.2|1704.9|122
1656033900000|2022-06-24 01:25:00|1708.3|1708|1707|1706.7|1708.6|1708.3|1706.8|1706.5|33
1656034200000|2022-06-24 01:30:00|1707.1|1706.8|1707.8|1707.5|1707.8|1707.5|1706.4|1706.1|129
1656034500000|2022-06-24 01:35:00|1708|1707.7|1708|1707.7|1709.3|1709|1707.5|1707.2|99
1656034800000|2022-06-24 01:40:00|1708.1|1707.8|1709.7|1709.4|1710.1|1709.8|1707.8|1707.5|95
1656035100000|2022-06-24 01:45:00|1709.8|1709.5|1711.9|1711.6|1713.2|1712.9|1709.8|1709.5|312
1656035400000|2022-06-24 01:50:00|1712|1711.7|1710.7|1710.4|1712.8|1712.5|1710.5|1710.2|46
1656035700000|2022-06-24 01:55:00|1710.6|1710.3|1711.8|1711.5|1712.1|1711.8|1710.3|1710|92
1656036000000|2022-06-24 02:00:00|1711.9|1711.6|1711.2|1710.9|1712.2|1711.9|1711.1|1710.8|23
1656036300000|2022-06-24 02:05:00|1711.1|1710.8|1712.5|1712.2|1712.6|1712.3|1711.1|1710.8|33
1656036600000|2022-06-24 02:10:00|1712.6|1712.3|1715.2|1714.9|1715.3|1715|1712.5|1712.2|205
1656036900000|2022-06-24 02:15:00|1715.3|1715|1716|1715.7|1716.1|1715.8|1715|1714.7|201
1656037200000|2022-06-24 02:20:00|1716.3|1716|1714.4|1714.1|1716.4|1716.1|1714.4|1714.1|86
1656037500000|2022-06-24 02:25:00|1714.5|1714.2|1715.5|1715.2|1715.6|1715.3|1714.2|1713.9|65
1656037800000|2022-06-24 02:30:00|1715.4|1715.1|1716.3|1716|1716.6|1716.3|1715|1714.7|95
1656038100000|2022-06-24 02:35:00|1716.2|1715.9|1716.3|1716|1716.6|1716.3|1716.1|1715.8|47
1656038400000|2022-06-24 02:40:00|1716.4|1716.1|1716.2|1715.9|1716.6|1716.3|1715.9|1715.6|25
1656038700000|2022-06-24 02:45:00|1716.3|1716|1717.5|1717.2|1718|1717.7|1716.2|1715.9|111
1656039000000|2022-06-24 02:50:00|1717.6|1717.3|1718.5|1718.2|1718.5|1718.2|1717.4|1717.1|77
1656039300000|2022-06-24 02:55:00|1718.4|1718.1|1718.1|1717.8|1718.5|1718.2|1717.7|1717.4|40
1656039600000|2022-06-24 03:00:00|1718.2|1717.9|1717.9|1717.6|1718.6|1718.3|1717.6|1717.3|72
1656039900000|2022-06-24 03:05:00|1718|1717.7|1717|1716.7|1718.2|1717.9|1716.9|1716.6|46
1656040200000|2022-06-24 03:10:00|1717.1|1716.8|1716.2|1715.9|1717.2|1716.9|1716.1|1715.8|52
1656040500000|2022-06-24 03:15:00|1716.1|1715.8|1716|1715.7|1716.7|1716.4|1715.6|1715.3|41
1656040800000|2022-06-24 03:20:00|1716.1|1715.8|1716|1715.7|1716.2|1715.9|1715.4|1715.1|25
1656041100000|2022-06-24 03:25:00|1715.9|1715.6|1714.6|1714.3|1715.9|1715.6|1714.3|1714|62
1656041400000|2022-06-24 03:30:00|1714.7|1714.4|1714.6|1714.3|1715.3|1715|1714.3|1714|24
1656041700000|2022-06-24 03:35:00|1714.7|1714.4|1715.5|1715.2|1715.5|1715.2|1714.6|1714.3|11
1656042000000|2022-06-24 03:40:00|1715.4|1715.1|1714.9|1714.6|1716|1715.7|1714.8|1714.5|12
1656042300000|2022-06-24 03:45:00|1715|1714.7|1714.4|1714.1|1715|1714.7|1714.2|1713.9|22
1656042600000|2022-06-24 03:50:00|1714.5|1714.2|1715.2|1714.9|1715.5|1715.2|1714.5|1714.2|24
1656042900000|2022-06-24 03:55:00|1715.1|1714.8|1714.7|1714.4|1715.2|1714.9|1714.3|1714|28
1656043200000|2022-06-24 04:00:00|1714.8|1714.5|1716.3|1716|1716.5|1716.2|1714.5|1714.2|26
1656043500000|2022-06-24 04:05:00|1716.2|1715.9|1716.5|1716.2|1716.8|1716.5|1716|1715.7|62
1656043800000|2022-06-24 04:10:00|1716.4|1716.1|1716.7|1716.4|1717.3|1717|1716.2|1715.9|28
1656044100000|2022-06-24 04:15:00|1716.8|1716.5|1719.5|1719.2|1720|1719.7|1716.8|1716.5|115
1656044400000|2022-06-24 04:20:00|1719.6|1719.3|1721.5|1721.2|1722.2|1721.9|1719.3|1719|144
1656044700000|2022-06-24 04:25:00|1721.4|1721.1|1720.3|1720|1721.6|1721.3|1720.3|1720|24
1656045000000|2022-06-24 04:30:00|1720.2|1719.9|1721.2|1720.9|1721.2|1720.9|1720.2|1719.9|79
1656045300000|2022-06-24 04:35:00|1721.3|1721|1720.3|1720|1721.5|1721.2|1720.3|1720|30
1656045600000|2022-06-24 04:40:00|1720.2|1719.9|1720.4|1720.1|1720.5|1720.2|1720|1719.7|16
1656045900000|2022-06-24 04:45:00|1720.5|1720.2|1720.1|1719.8|1720.5|1720.2|1719.9|1719.6|13
1656046200000|2022-06-24 04:50:00|1720|1719.7|1720.7|1720.4|1720.7|1720.4|1719.9|1719.6|27
1656046500000|2022-06-24 04:55:00|1720.8|1720.5|1720.6|1720.3|1721.4|1721.1|1720.6|1720.3|42
1656046800000|2022-06-24 05:00:00|1720.7|1720.4|1720.6|1720.3|1721.4|1721.1|1719.4|1719.1|87
1656047100000|2022-06-24 05:05:00|1720.7|1720.4|1720.6|1720.3|1722.6|1722.3|1720.5|1720.2|76
1656047400000|2022-06-24 05:10:00|1720.7|1720.4|1720.3|1720|1721|1720.7|1719.9|1719.6|33
1656047700000|2022-06-24 05:15:00|1720.2|1719.9|1720.4|1720.1|1720.8|1720.5|1719.9|1719.6|14
1656048000000|2022-06-24 05:20:00|1720.3|1720|1720.3|1720|1721.5|1721.2|1720|1719.7|31
1656048300000|2022-06-24 05:25:00|1720.2|1719.9|1722.2|1721.9|1722.3|1722|1719.6|1719.3|38
1656048600000|2022-06-24 05:30:00|1722.1|1721.8|1721.9|1721.6|1722.2|1721.9|1721.4|1721.1|31
1656048900000|2022-06-24 05:35:00|1721.8|1721.5|1723.8|1723.5|1723.8|1723.5|1721.7|1721.4|92
1656049200000|2022-06-24 05:40:00|1723.7|1723.4|1723.8|1723.5|1723.9|1723.6|1723.2|1722.9|53
1656049500000|2022-06-24 05:45:00|1723.7|1723.4|1723.7|1723.4|1724.2|1723.9|1723|1722.7|185
1656049800000|2022-06-24 05:50:00|1723.6|1723.3|1723.4|1723.1|1723.6|1723.3|1722.4|1722.1|125
1656050100000|2022-06-24 05:55:00|1723.5|1723.2|1721.8|1721.5|1723.5|1723.2|1721|1720.7|48
1656050400000|2022-06-24 06:00:00|1721.9|1721.6|1721.2|1720.9|1721.9|1721.6|1719.9|1719.6|171
1656050700000|2022-06-24 06:05:00|1721.1|1720.8|1719.7|1719.4|1721.7|1721.4|1719.6|1719.3|49
1656051000000|2022-06-24 06:10:00|1719.6|1719.3|1721.6|1721.3|1721.9|1721.6|1719.6|1719.3|124
1656051300000|2022-06-24 06:15:00|1721.7|1721.4|1720.7|1720.4|1722.1|1721.8|1720.2|1719.9|83
1656051600000|2022-06-24 06:20:00|1720.5|1720.2|1721.5|1721.2|1721.9|1721.6|1720.3|1720|54
1656051900000|2022-06-24 06:25:00|1721.3|1721|1720.8|1720.5|1721.6|1721.3|1720.5|1720.2|18
1656052200000|2022-06-24 06:30:00|1720.7|1720.4|1719.7|1719.4|1721.5|1721.2|1719.5|1719.2|47
1656052500000|2022-06-24 06:35:00|1719.8|1719.5|1720.4|1720.1|1720.4|1720.1|1719.1|1718.8|37
1656052800000|2022-06-24 06:40:00|1720.5|1720.2|1720|1719.7|1720.9|1720.6|1719.7|1719.4|17
1656053100000|2022-06-24 06:45:00|1720.1|1719.8|1720.1|1719.8|1720.5|1720.2|1719.5|1719.2|26
1656053400000|2022-06-24 06:50:00|1720|1719.7|1719.5|1719.2|1720.4|1720.1|1719.5|1719.2|25
1656053700000|2022-06-24 06:55:00|1719.4|1719.1|1718.1|1717.8|1719.4|1719.1|1718.1|1717.8|74
1656054000000|2022-06-24 07:00:00|1718.3|1718|1717.3|1717|1718.5|1718.2|1716.1|1715.8|134
1656054300000|2022-06-24 07:05:00|1717.2|1716.9|1719.6|1719.3|1719.6|1719.3|1716.8|1716.5|130
1656054600000|2022-06-24 07:10:00|1719.5|1719.2|1718.2|1717.9|1719.9|1719.6|1718.1|1717.8|82
1656054900000|2022-06-24 07:15:00|1718.1|1717.8|1716.9|1716.6|1718.8|1718.5|1716.1|1715.8|118
1656055200000|2022-06-24 07:20:00|1716.8|1716.5|1716.2|1715.9|1717.6|1717.3|1715.8|1715.5|77
1656055500000|2022-06-24 07:25:00|1716.1|1715.8|1717.5|1717.2|1717.5|1717.2|1715.8|1715.5|43
1656055800000|2022-06-24 07:30:00|1717.4|1717.1|1719.1|1718.8|1719.5|1719.2|1717.3|1717|105
1656056100000|2022-06-24 07:35:00|1719|1718.7|1719.1|1718.8|1719.7|1719.4|1718|1717.7|63
1656056400000|2022-06-24 07:40:00|1719.2|1718.9|1720.1|1719.8|1720.4|1720.1|1718.4|1718.1|87
1656056700000|2022-06-24 07:45:00|1720.2|1719.9|1720.3|1720|1720.5|1720.2|1719.1|1718.8|76
1656057000000|2022-06-24 07:50:00|1720.2|1719.9|1720.5|1720.2|1721.7|1721.4|1720.1|1719.8|90
1656057300000|2022-06-24 07:55:00|1720.6|1720.3|1720.4|1720.1|1721.6|1721.3|1719.7|1719.4|80
1656057600000|2022-06-24 08:00:00|1720.6|1720.3|1720.4|1720.1|1721.9|1721.6|1719.3|1719|274
1656057900000|2022-06-24 08:05:00|1720.2|1719.9|1719.4|1719.1|1720.6|1720.3|1719.2|1718.9|187
1656058200000|2022-06-24 08:10:00|1719.5|1719.2|1718.6|1718.3|1720.3|1720|1718.3|1718|107
1656058500000|2022-06-24 08:15:00|1718.7|1718.4|1720.3|1720|1720.4|1720.1|1718.4|1718.1|87
1656058800000|2022-06-24 08:20:00|1720.2|1719.9|1718.3|1718|1720.6|1720.3|1717.3|1717|171
1656059100000|2022-06-24 08:25:00|1718.2|1717.9|1720.2|1719.9|1720.5|1720.2|1717.8|1717.5|132
1656059400000|2022-06-24 08:30:00|1720.3|1720|1721.2|1720.9|1721.4|1721.1|1719.5|1719.2|84
1656059700000|2022-06-24 08:35:00|1721.1|1720.8|1721.5|1721.2|1722.3|1722|1720.7|1720.4|79
1656060000000|2022-06-24 08:40:00|1721.6|1721.3|1721.8|1721.5|1722.2|1721.9|1721.1|1720.8|68
1656060300000|2022-06-24 08:45:00|1721.9|1721.6|1721|1720.7|1722.4|1722.1|1720.9|1720.6|121
1656060600000|2022-06-24 08:50:00|1720.9|1720.6|1721.3|1721|1721.8|1721.5|1719.9|1719.6|159
1656060900000|2022-06-24 08:55:00|1721.4|1721.1|1722.2|1721.9|1722.6|1722.3|1721.2|1720.9|159
1656061200000|2022-06-24 09:00:00|1722.1|1721.8|1721.3|1721|1722.4|1722.1|1720.7|1720.4|235
1656061500000|2022-06-24 09:05:00|1721.2|1720.9|1722.6|1722.3|1722.6|1722.3|1720.6|1720.3|155
1656061800000|2022-06-24 09:10:00|1722.4|1722.1|1723.4|1723.1|1723.8|1723.5|1722.3|1722|86
1656062100000|2022-06-24 09:15:00|1723.5|1723.2|1723.5|1723.2|1723.9|1723.6|1722.8|1722.5|207
1656062400000|2022-06-24 09:20:00|1723.6|1723.3|1723.7|1723.4|1724|1723.7|1723.3|1723|153
1656062700000|2022-06-24 09:25:00|1723.6|1723.3|1722.4|1722.1|1723.7|1723.4|1721.8|1721.5|176
1656063000000|2022-06-24 09:30:00|1722.5|1722.2|1723.2|1722.9|1723.4|1723.1|1721.9|1721.6|164
1656063300000|2022-06-24 09:35:00|1723.3|1723|1722.2|1721.9|1723.7|1723.4|1721.9|1721.6|170
1656063600000|2022-06-24 09:40:00|1722.1|1721.8|1723.8|1723.5|1723.9|1723.6|1721.8|1721.5|176
1656063900000|2022-06-24 09:45:00|1723.7|1723.4|1723.4|1723.1|1724.6|1724.3|1723.4|1723.1|297
1656064200000|2022-06-24 09:50:00|1723.5|1723.2|1724.2|1723.9|1724.6|1724.3|1722.6|1722.3|307
1656064500000|2022-06-24 09:55:00|1724.3|1724|1725.6|1725.3|1725.6|1725.3|1723.5|1723.2|177
1656064800000|2022-06-24 10:00:00|1725.5|1725.2|1726.6|1726.3|1727|1726.7|1725.2|1724.9|372
1656065100000|2022-06-24 10:05:00|1726.7|1726.4|1727.1|1726.8|1727.2|1726.9|1725.1|1724.8|271
1656065400000|2022-06-24 10:10:00|1727|1726.7|1726.8|1726.5|1727.3|1727|1726.4|1726.1|112
1656065700000|2022-06-24 10:15:00|1726.7|1726.4|1726.1|1725.8|1727.2|1726.9|1725.9|1725.6|147
1656066000000|2022-06-24 10:20:00|1726.2|1725.9|1724|1723.7|1726.3|1726|1724|1723.7|110
1656066300000|2022-06-24 10:25:00|1723.9|1723.6|1723.9|1723.6|1724.3|1724|1723.5|1723.2|185
1656066600000|2022-06-24 10:30:00|1723.8|1723.5|1725.3|1725|1725.4|1725.1|1723.4|1723.1|105
1656066900000|2022-06-24 10:35:00|1725.4|1725.1|1724.1|1723.8|1725.4|1725.1|1723.9|1723.6|100
1656067200000|2022-06-24 10:40:00|1724|1723.7|1723.2|1722.9|1724.1|1723.8|1722.9|1722.6|158
1656067500000|2022-06-24 10:45:00|1723.1|1722.8|1723.5|1723.2|1723.9|1723.6|1723|1722.7|71
1656067800000|2022-06-24 10:50:00|1723.6|1723.3|1723|1722.7|1723.8|1723.5|1722.2|1721.9|85
1656068100000|2022-06-24 10:55:00|1722.9|1722.6|1723.2|1722.9|1723.4|1723.1|1722|1721.7|139
1656068400000|2022-06-24 11:00:00|1723|1722.7|1722.9|1722.6|1723.6|1723.3|1722.5|1722.2|208
1656068700000|2022-06-24 11:05:00|1722.8|1722.5|1723.2|1722.9|1723.3|1723|1722.5|1722.2|49
1656069000000|2022-06-24 11:10:00|1723|1722.7|1723.9|1723.6|1724|1723.7|1723|1722.7|116
1656069300000|2022-06-24 11:15:00|1723.8|1723.5|1724.4|1724.1|1724.4|1724.1|1723.4|1723.1|64
1656069600000|2022-06-24 11:20:00|1724.5|1724.2|1724.3|1724|1724.7|1724.4|1723.8|1723.5|105
1656069900000|2022-06-24 11:25:00|1724.2|1723.9|1725.2|1724.9|1725.3|1725|1723.6|1723.3|63
1656070200000|2022-06-24 11:30:00|1725.3|1725|1725.6|1725.3|1726.4|1726.1|1724.9|1724.6|182
1656070500000|2022-06-24 11:35:00|1725.5|1725.2|1724.1|1723.8|1725.9|1725.6|1724|1723.7|190
1656070800000|2022-06-24 11:40:00|1724.2|1723.9|1723.3|1723|1724.6|1724.3|1723.2|1722.9|189
1656071100000|2022-06-24 11:45:00|1723.2|1722.9|1722.2|1721.9|1723.5|1723.2|1721.7|1721.4|164
1656071400000|2022-06-24 11:50:00|1722|1721.7|1722.5|1722.2|1722.9|1722.6|1721.8|1721.5|171
1656071700000|2022-06-24 11:55:00|1722.4|1722.1|1722.8|1722.5|1723.6|1723.3|1722.2|1721.9|113
1656072000000|2022-06-24 12:00:00|1722.9|1722.6|1723.2|1722.9|1723.9|1723.6|1722|1721.7|486
1656072300000|2022-06-24 12:05:00|1723.1|1722.8|1724.3|1724|1725|1724.7|1722.1|1721.8|317
1656072600000|2022-06-24 12:10:00|1724.1|1723.8|1723.5|1723.2|1724.5|1724.2|1723.4|1723.1|251
1656072900000|2022-06-24 12:15:00|1723.4|1723.1|1723.7|1723.4|1724.1|1723.8|1723|1722.7|148
1656073200000|2022-06-24 12:20:00|1723.6|1723.3|1721.8|1721.5|1724.1|1723.8|1721.4|1721.1|312
1656073500000|2022-06-24 12:25:00|1721.7|1721.4|1721.6|1721.3|1722.6|1722.3|1721.3|1721|170
1656073800000|2022-06-24 12:30:00|1721.5|1721.2|1721.4|1721.1|1722.2|1721.9|1721.2|1720.9|124
1656074100000|2022-06-24 12:35:00|1721.3|1721|1721.9|1721.6|1722.5|1722.2|1721.3|1721|108
1656074400000|2022-06-24 12:40:00|1721.8|1721.5|1722.2|1721.9|1722.8|1722.5|1721.6|1721.3|202
1656074700000|2022-06-24 12:45:00|1722.3|1722|1720.9|1720.6|1722.3|1722|1720.4|1720.1|288
1656075000000|2022-06-24 12:50:00|1720.8|1720.5|1720|1719.7|1720.9|1720.6|1719.7|1719.4|162
1656075300000|2022-06-24 12:55:00|1720.1|1719.8|1720.1|1719.8|1720.6|1720.3|1719.5|1719.2|95
1656075600000|2022-06-24 13:00:00|1720|1719.7|1720.7|1720.4|1721.3|1721|1719.8|1719.5|202
1656075900000|2022-06-24 13:05:00|1720.8|1720.5|1721.6|1721.3|1721.9|1721.6|1720.2|1719.9|190
1656076200000|2022-06-24 13:10:00|1721.8|1721.5|1721.2|1720.9|1721.8|1721.5|1720.5|1720.2|191
1656076500000|2022-06-24 13:15:00|1721.3|1721|1722|1721.7|1722.4|1722.1|1720.9|1720.6|282
1656076800000|2022-06-24 13:20:00|1722.1|1721.8|1722.8|1722.5|1723.3|1723|1721.6|1721.3|351
1656077100000|2022-06-24 13:25:00|1722.7|1722.4|1722.9|1722.6|1723.4|1723.1|1721.7|1721.4|605
1656077400000|2022-06-24 13:30:00|1723.6|1723.3|1730.2|1729.9|1731.5|1731.2|1719.6|1719.3|7822
1656077700000|2022-06-24 13:35:00|1730.4|1730.1|1730.2|1729.9|1732.6|1732.3|1726.5|1726.2|5506
1656078000000|2022-06-24 13:40:00|1730.3|1730|1733.5|1733.2|1734.8|1734.5|1728.3|1728|4854
1656078300000|2022-06-24 13:45:00|1733.6|1733.3|1736.1|1735.8|1736.6|1736.3|1732.3|1732|4095
1656078600000|2022-06-24 13:50:00|1736.2|1735.9|1738.8|1738.5|1741.2|1740.9|1735.6|1735.3|3062
1656078900000|2022-06-24 13:55:00|1738.9|1738.6|1739.7|1739.4|1739.8|1739.5|1736.6|1736.3|2396
1656079200000|2022-06-24 14:00:00|1742.5|1742.2|1747.7|1747.4|1750.7|1750.4|1740.5|1740.2|8379
1656079500000|2022-06-24 14:05:00|1747.6|1747.3|1752.9|1752.6|1753.3|1753|1747.2|1746.9|3003
1656079800000|2022-06-24 14:10:00|1752.8|1752.5|1751.5|1751.2|1753|1752.7|1749.2|1748.9|3553
1656080100000|2022-06-24 14:15:00|1751.6|1751.3|1753.4|1753.1|1755.2|1754.9|1750.6|1750.3|2657
1656080400000|2022-06-24 14:20:00|1753.6|1753.3|1755.9|1755.6|1756.7|1756.4|1752.8|1752.5|3225
1656080700000|2022-06-24 14:25:00|1756|1755.7|1754.1|1753.8|1756.3|1756|1752.8|1752.5|3112
1656081000000|2022-06-24 14:30:00|1754.3|1754|1754.2|1753.9|1756|1755.7|1752.8|1752.5|3259
1656081300000|2022-06-24 14:35:00|1754.3|1754|1753.3|1753|1755.5|1755.2|1752.3|1752|3607
1656081600000|2022-06-24 14:40:00|1753.4|1753.1|1751.9|1751.6|1753.6|1753.3|1750.1|1749.8|2736
1656081900000|2022-06-24 14:45:00|1751.8|1751.5|1754.9|1754.6|1755.1|1754.8|1749.7|1749.4|1831
1656082200000|2022-06-24 14:50:00|1754.8|1754.5|1753.7|1753.4|1755.7|1755.4|1752.4|1752.1|1704
1656082500000|2022-06-24 14:55:00|1753.6|1753.3|1753.6|1753.3|1755.4|1755.1|1751.8|1751.5|1759
1656082800000|2022-06-24 15:00:00|1753.7|1753.4|1755.6|1755.3|1755.8|1755.5|1753.4|1753.1|1607
1656083100000|2022-06-24 15:05:00|1755.7|1755.4|1752.8|1752.5|1755.9|1755.6|1752.1|1751.8|1665
1656083400000|2022-06-24 15:10:00|1752.9|1752.6|1748.6|1748.3|1753.1|1752.8|1748.5|1748.2|1799
1656083700000|2022-06-24 15:15:00|1748.7|1748.4|1747.7|1747.4|1748.7|1748.4|1746.5|1746.2|2546
1656084000000|2022-06-24 15:20:00|1747.6|1747.3|1749.2|1748.9|1750|1749.7|1747.4|1747.1|1425
1656084300000|2022-06-24 15:25:00|1749.1|1748.8|1752.5|1752.2|1752.5|1752.2|1748.4|1748.1|1359
1656084600000|2022-06-24 15:30:00|1752.4|1752.1|1752.5|1752.2|1754.1|1753.8|1751.6|1751.3|1475
1656084900000|2022-06-24 15:35:00|1752.4|1752.1|1754.1|1753.8|1754.3|1754|1751.6|1751.3|1390
1656085200000|2022-06-24 15:40:00|1754.2|1753.9|1753|1752.7|1754.2|1753.9|1752.8|1752.5|986
1656085500000|2022-06-24 15:45:00|1752.9|1752.6|1752.1|1751.8|1754.3|1754|1751.9|1751.6|1176
1656085800000|2022-06-24 15:50:00|1751.9|1751.6|1754.8|1754.5|1754.9|1754.6|1751.7|1751.4|1300
1656086100000|2022-06-24 15:55:00|1755|1754.7|1753|1752.7|1755|1754.7|1751.9|1751.6|1160
1656086400000|2022-06-24 16:00:00|1753.2|1752.9|1753.4|1753.1|1754.3|1754|1752.4|1752.1|1112
1656086700000|2022-06-24 16:05:00|1753.3|1753|1753.2|1752.9|1754.2|1753.9|1752.6|1752.3|799
1656087000000|2022-06-24 16:10:00|1753.1|1752.8|1754|1753.7|1754.3|1754|1752.8|1752.5|635
1656087300000|2022-06-24 16:15:00|1753.9|1753.6|1754.1|1753.8|1754.6|1754.3|1753.3|1753|767
1656087600000|2022-06-24 16:20:00|1754.2|1753.9|1753.6|1753.3|1754.4|1754.1|1751.4|1751.1|1257
1656087900000|2022-06-24 16:25:00|1753.7|1753.4|1753.1|1752.8|1753.9|1753.6|1751.9|1751.6|879
1656088200000|2022-06-24 16:30:00|1753.2|1752.9|1751.3|1751|1753.6|1753.3|1751.2|1750.9|923
1656088500000|2022-06-24 16:35:00|1751.2|1750.9|1753.1|1752.8|1753.2|1752.9|1750.4|1750.1|783
1656088800000|2022-06-24 16:40:00|1752.9|1752.6|1755|1754.7|1755.3|1755|1752.3|1752|1059
1656089100000|2022-06-24 16:45:00|1754.9|1754.6|1753.9|1753.6|1755.1|1754.8|1753.1|1752.8|825
1656089400000|2022-06-24 16:50:00|1754|1753.7|1754.7|1754.4|1755|1754.7|1753.6|1753.3|725
1656089700000|2022-06-24 16:55:00|1754.6|1754.3|1754.4|1754.1|1754.9|1754.6|1752.7|1752.4|1779
1656090000000|2022-06-24 17:00:00|1754.6|1754.3|1755|1754.7|1755.8|1755.5|1754.1|1753.8|1222
1656090300000|2022-06-24 17:05:00|1754.9|1754.6|1754.2|1753.9|1755.4|1755.1|1753.8|1753.5|1058
1656090600000|2022-06-24 17:10:00|1754.1|1753.8|1755.6|1755.3|1755.8|1755.5|1754.1|1753.8|1048
1656090900000|2022-06-24 17:15:00|1755.7|1755.4|1754.6|1754.3|1755.9|1755.6|1754.4|1754.1|1193
1656091200000|2022-06-24 17:20:00|1754.7|1754.4|1754|1753.7|1755.1|1754.8|1753.8|1753.5|1006
1656091500000|2022-06-24 17:25:00|1753.9|1753.6|1754|1753.7|1754.5|1754.2|1753.1|1752.8|929
1656091800000|2022-06-24 17:30:00|1753.9|1753.6|1754.4|1754.1|1754.9|1754.6|1753.1|1752.8|1168
1656092100000|2022-06-24 17:35:00|1754.5|1754.2|1753.5|1753.2|1754.6|1754.3|1752.5|1752.2|905
1656092400000|2022-06-24 17:40:00|1753.4|1753.1|1755.1|1754.8|1755.8|1755.5|1752.8|1752.5|989
1656092700000|2022-06-24 17:45:00|1755.2|1754.9|1754.4|1754.1|1755.4|1755.1|1754.1|1753.8|1061
1656093000000|2022-06-24 17:50:00|1754.5|1754.2|1753.5|1753.2|1755.4|1755.1|1753.3|1753|932
1656093300000|2022-06-24 17:55:00|1753.6|1753.3|1753.2|1752.9|1754.5|1754.2|1752.6|1752.3|1543
1656093600000|2022-06-24 18:00:00|1753.1|1752.8|1752.7|1752.4|1753.9|1753.6|1752.3|1752|1425
1656093900000|2022-06-24 18:05:00|1752.6|1752.3|1751.8|1751.5|1753.3|1753|1751.4|1751.1|1197
1656094200000|2022-06-24 18:10:00|1751.9|1751.6|1752.4|1752.1|1753.9|1753.6|1751.9|1751.6|1138
1656094500000|2022-06-24 18:15:00|1752.6|1752.3|1752.3|1752|1753.4|1753.1|1751.8|1751.5|970
1656094800000|2022-06-24 18:20:00|1752.2|1751.9|1751.5|1751.2|1752.6|1752.3|1750.8|1750.5|1177
1656095100000|2022-06-24 18:25:00|1751.6|1751.3|1753|1752.7|1753.4|1753.1|1751.4|1751.1|1157
1656095400000|2022-06-24 18:30:00|1753.1|1752.8|1753.3|1753|1754.1|1753.8|1752.5|1752.2|1449
1656095700000|2022-06-24 18:35:00|1753.2|1752.9|1752|1751.7|1753.4|1753.1|1752|1751.7|1435
1656096000000|2022-06-24 18:40:00|1752.1|1751.8|1752.9|1752.6|1753.5|1753.2|1751.8|1751.5|1237
1656096300000|2022-06-24 18:45:00|1752.8|1752.5|1754.2|1753.9|1754.3|1754|1752.6|1752.3|1209
1656096600000|2022-06-24 18:50:00|1754.3|1754|1753.9|1753.6|1754.5|1754.2|1753.3|1753|1413
1656096900000|2022-06-24 18:55:00|1754.1|1753.8|1754.4|1754.1|1754.6|1754.3|1753|1752.7|1125
1656097200000|2022-06-24 19:00:00|1754.5|1754.2|1754.5|1754.2|1754.9|1754.6|1753.8|1753.5|1398
1656097500000|2022-06-24 19:05:00|1754.6|1754.3|1753.4|1753.1|1754.8|1754.5|1753.2|1752.9|1685
1656097800000|2022-06-24 19:10:00|1753.3|1753|1753.9|1753.6|1754|1753.7|1752.8|1752.5|1578
1656098100000|2022-06-24 19:15:00|1754.2|1753.9|1753.6|1753.3|1755.5|1755.2|1753.6|1753.3|2076
1656098400000|2022-06-24 19:20:00|1753.7|1753.4|1754.8|1754.5|1755.3|1755|1753.6|1753.3|2354
1656098700000|2022-06-24 19:25:00|1754.9|1754.6|1755.8|1755.5|1755.8|1755.5|1753|1752.7|1872
1656099000000|2022-06-24 19:30:00|1755.9|1755.6|1753.1|1752.8|1756.2|1755.9|1752.9|1752.6|2510
1656099300000|2022-06-24 19:35:00|1753.3|1753|1754.7|1754.4|1754.9|1754.6|1752.6|1752.3|2264
1656099600000|2022-06-24 19:40:00|1754.8|1754.5|1755.8|1755.5|1756.2|1755.9|1754.2|1753.9|2444
1656099900000|2022-06-24 19:45:00|1755.5|1755.2|1754|1753.7|1756.8|1756.5|1754|1753.7|4282
1656100200000|2022-06-24 19:50:00|1754.8|1754.5|1761|1760.7|1761.1|1760.8|1754.8|1754.5|8970
1656100500000|2022-06-24 19:55:00|1760.9|1760.6|1761|1760.7|1761.3|1761|1757.1|1756.8|34985
1656100800000|2022-06-24 20:00:00|1761.1|1760.8|1757.7|1757.4|1762.6|1762.3|1757.3|1757|11537
1656101100000|2022-06-24 20:05:00|1757.8|1757.5|1756.1|1755.8|1758.4|1758.1|1755.7|1755.4|3601
1656101400000|2022-06-24 20:10:00|1756|1755.7|1754.7|1754.4|1756.3|1756|1754.3|1754|2772
1656101700000|2022-06-24 20:15:00|1754.9|1754.6|1754.2|1753.9|1756|1755.7|1754.2|1753.9|1582
1656102000000|2022-06-24 20:20:00|1754.3|1754|1754.6|1754.3|1755.2|1754.9|1753.7|1753.4|1410
1656102300000|2022-06-24 20:25:00|1754.7|1754.4|1754.1|1753.8|1755.2|1754.9|1753.8|1753.5|502
1656102600000|2022-06-24 20:30:00|1754|1753.7|1755.7|1755.4|1755.9|1755.6|1754|1753.7|572
1656102900000|2022-06-24 20:35:00|1755.6|1755.3|1756.2|1755.9|1756.5|1756.2|1755.1|1754.8|653
1656103200000|2022-06-24 20:40:00|1756.1|1755.8|1756.3|1756|1756.5|1756.2|1755.9|1755.6|433
1656103500000|2022-06-24 20:45:00|1756.5|1756.2|1756.6|1756.3|1756.6|1756.3|1753.8|1753.5|720
1656103800000|2022-06-24 20:50:00|1756.5|1756.2|1757.6|1757.3|1757.7|1757.4|1755.9|1755.6|430
1656104100000|2022-06-24 20:55:00|1757.7|1757.4|1761.3|1760.5|1761.7|1761.2|1757.6|1757.3|1202
1656280800000|2022-06-26 22:00:00|1762.6|1762.3|1759.1|1758.8|1764.1|1763.8|1758.3|1758|324
1656281100000|2022-06-26 22:05:00|1759|1758.7|1758.1|1757.8|1760.9|1760.6|1757.9|1757.6|173
1656281400000|2022-06-26 22:10:00|1758|1757.7|1756.7|1756.4|1758|1757.7|1756.4|1756.1|178
1656281700000|2022-06-26 22:15:00|1756.6|1756.3|1755.1|1754.8|1757.3|1757|1755.1|1754.8|224
1656282000000|2022-06-26 22:20:00|1755|1754.7|1754.5|1754.2|1755.3|1755|1754.1|1753.8|139
1656282300000|2022-06-26 22:25:00|1754.4|1754.1|1754|1753.7|1755.1|1754.8|1753.7|1753.4|97
1656282600000|2022-06-26 22:30:00|1754.1|1753.8|1755.4|1755.1|1755.5|1755.2|1753.8|1753.5|105
1656282900000|2022-06-26 22:35:00|1755.3|1755|1753.6|1753.3|1755.7|1755.4|1753|1752.7|101
1656283200000|2022-06-26 22:40:00|1753.5|1753.2|1753.8|1753.5|1753.9|1753.6|1753|1752.7|59
1656283500000|2022-06-26 22:45:00|1754|1753.7|1753.8|1753.5|1754.5|1754.2|1753.3|1753|39
1656283800000|2022-06-26 22:50:00|1753.9|1753.6|1754.8|1754.5|1755|1754.7|1753.9|1753.6|42
1656284100000|2022-06-26 22:55:00|1754.9|1754.6|1755.5|1755.2|1756.2|1755.9|1754.6|1754.3|54
1656284400000|2022-06-26 23:00:00|1755.7|1755.4|1756.3|1756|1756.8|1756.5|1755.7|1755.4|58
1656284700000|2022-06-26 23:05:00|1756.2|1755.9|1756.3|1756|1756.8|1756.5|1755.6|1755.3|133
1656285000000|2022-06-26 23:10:00|1756.4|1756.1|1756.3|1756|1757|1756.7|1756|1755.7|67
1656285300000|2022-06-26 23:15:00|1756.1|1755.8|1756.3|1756|1756.5|1756.2|1755.9|1755.6|24
1656285600000|2022-06-26 23:20:00|1756.4|1756.1|1756.6|1756.3|1756.8|1756.5|1756.1|1755.8|27
1656285900000|2022-06-26 23:25:00|1756.7|1756.4|1758.9|1758.6|1758.9|1758.6|1756.7|1756.4|188
1656286200000|2022-06-26 23:30:00|1759|1758.7|1757.5|1757.2|1759|1758.7|1757.1|1756.8|50
1656286500000|2022-06-26 23:35:00|1757.4|1757.1|1755.6|1755.3|1757.5|1757.2|1754.8|1754.5|81
1656286800000|2022-06-26 23:40:00|1755.5|1755.2|1754.4|1754.1|1755.5|1755.2|1753.6|1753.3|71
1656287100000|2022-06-26 23:45:00|1754.3|1754|1754.1|1753.8|1755.3|1755|1753.7|1753.4|52
1656287400000|2022-06-26 23:50:00|1754.2|1753.9|1753.8|1753.5|1754.7|1754.4|1753.4|1753.1|39
1656287700000|2022-06-26 23:55:00|1753.7|1753.4|1752.2|1751.9|1753.9|1753.6|1752|1751.7|69
1656288000000|2022-06-27 00:00:00|1752|1751.7|1751.1|1750.8|1754.1|1753.8|1750.2|1749.9|157
1656288300000|2022-06-27 00:05:00|1751|1750.7|1752.2|1751.9|1752.6|1752.3|1750.9|1750.6|168
1656288600000|2022-06-27 00:10:00|1752.3|1752|1750.8|1750.5|1752.3|1752|1750.7|1750.4|88
1656288900000|2022-06-27 00:15:00|1750.9|1750.6|1750.5|1750.2|1751.3|1751|1749.6|1749.3|213
1656289200000|2022-06-27 00:20:00|1750.3|1750|1751.8|1751.5|1751.8|1751.5|1749.7|1749.4|200
1656289500000|2022-06-27 00:25:00|1751.9|1751.6|1751.7|1751.4|1752.3|1752|1750.4|1750.1|59
1656289800000|2022-06-27 00:30:00|1751.8|1751.5|1752.3|1752|1753.1|1752.8|1751.2|1750.9|113
1656290100000|2022-06-27 00:35:00|1752.4|1752.1|1752.2|1751.9|1753|1752.7|1751.9|1751.6|32
1656290400000|2022-06-27 00:40:00|1752.4|1752.1|1751.3|1751|1752.9|1752.6|1750.9|1750.6|40
1656290700000|2022-06-27 00:45:00|1751.2|1750.9|1751.3|1751|1751.9|1751.6|1751|1750.7|40
1656291000000|2022-06-27 00:50:00|1751.4|1751.1|1749.8|1749.5|1752.4|1752.1|1749.8|1749.5|93
1656291300000|2022-06-27 00:55:00|1750|1749.7|1749.5|1749.2|1750.4|1750.1|1749.2|1748.9|134
1656291600000|2022-06-27 01:00:00|1749.4|1749.1|1751.5|1751.2|1751.5|1751.2|1749.4|1749.1|57
1656291900000|2022-06-27 01:05:00|1751.6|1751.3|1752.8|1752.5|1753.1|1752.8|1750.9|1750.6|72
1656292200000|2022-06-27 01:10:00|1753|1752.7|1752.5|1752.2|1753.1|1752.8|1752|1751.7|23
1656292500000|2022-06-27 01:15:00|1752.6|1752.3|1754.2|1753.9|1754.8|1754.5|1752.3|1752|98
1656292800000|2022-06-27 01:20:00|1754.1|1753.8|1754.2|1753.9|1754.8|1754.5|1752.8|1752.5|68
1656293100000|2022-06-27 01:25:00|1754.1|1753.8|1754.4|1754.1|1754.9|1754.6|1752.7|1752.4|44
1656293400000|2022-06-27 01:30:00|1754.5|1754.2|1755.7|1755.4|1756.2|1755.9|1754.1|1753.8|100
1656293700000|2022-06-27 01:35:00|1755.8|1755.5|1755.8|1755.5|1756|1755.7|1754.8|1754.5|69
1656294000000|2022-06-27 01:40:00|1755.7|1755.4|1754.6|1754.3|1755.9|1755.6|1754.5|1754.2|33
1656294300000|2022-06-27 01:45:00|1754.7|1754.4|1754.4|1754.1|1755.1|1754.8|1753.3|1753|69
1656294600000|2022-06-27 01:50:00|1754.3|1754|1755.7|1755.4|1755.7|1755.4|1753.8|1753.5|19
1656294900000|2022-06-27 01:55:00|1755.8|1755.5|1755.9|1755.6|1756|1755.7|1755.1|1754.8|37
1656295200000|2022-06-27 02:00:00|1756|1755.7|1757.6|1757.3|1757.9|1757.6|1755.6|1755.3|145
1656295500000|2022-06-27 02:05:00|1757.5|1757.2|1756.2|1755.9|1757.7|1757.4|1756.1|1755.8|47
1656295800000|2022-06-27 02:10:00|1756.1|1755.8|1755.1|1754.8|1756.3|1756|1754.6|1754.3|36
1656296100000|2022-06-27 02:15:00|1755.2|1754.9|1755.4|1755.1|1755.8|1755.5|1754.8|1754.5|41
1656296400000|2022-06-27 02:20:00|1755.5|1755.2|1756.8|1756.5|1757.2|1756.9|1755.4|1755.1|45
1656296700000|2022-06-27 02:25:00|1757|1756.7|1756.3|1756|1757.1|1756.8|1756.1|1755.8|27
1656297000000|2022-06-27 02:30:00|1756.4|1756.1|1765.1|1764.8|1767.9|1767.6|1756.4|1756.1|1255
1656297300000|2022-06-27 02:35:00|1764.8|1764.5|1765.4|1765.1|1767.1|1766.8|1763.8|1763.5|273
1656297600000|2022-06-27 02:40:00|1765.5|1765.2|1764.1|1763.8|1765.5|1765.2|1763.3|1763|75
1656297900000|2022-06-27 02:45:00|1764.2|1763.9|1763.8|1763.5|1765.1|1764.8|1763.5|1763.2|54
1656298200000|2022-06-27 02:50:00|1763.9|1763.6|1763|1762.7|1764.3|1764|1762.9|1762.6|42
1656298500000|2022-06-27 02:55:00|1762.9|1762.6|1762|1761.7|1763.2|1762.9|1761.8|1761.5|182
1656298800000|2022-06-27 03:00:00|1761.9|1761.6|1762.6|1762.3|1762.9|1762.6|1761.5|1761.2|26
1656299100000|2022-06-27 03:05:00|1762.5|1762.2|1762.3|1762|1763|1762.7|1762|1761.7|20
1656299400000|2022-06-27 03:10:00|1762.2|1761.9|1761.9|1761.6|1762.8|1762.5|1761.5|1761.2|35
1656299700000|2022-06-27 03:15:00|1762.2|1761.9|1761.8|1761.5|1762.2|1761.9|1761.3|1761|20
1656300000000|2022-06-27 03:20:00|1761.9|1761.6|1761.6|1761.3|1762.3|1762|1761.1|1760.8|25
1656300300000|2022-06-27 03:25:00|1761.8|1761.5|1762.5|1762.2|1762.7|1762.4|1761.1|1760.8|19
1656300600000|2022-06-27 03:30:00|1762.6|1762.3|1762.8|1762.5|1763.2|1762.9|1762.2|1761.9|67
1656300900000|2022-06-27 03:35:00|1763|1762.7|1762.8|1762.5|1763.2|1762.9|1762.5|1762.2|50
1656301200000|2022-06-27 03:40:00|1762.9|1762.6|1763.2|1762.9|1763.4|1763.1|1762.4|1762.1|111
1656301500000|2022-06-27 03:45:00|1763.1|1762.8|1762.4|1762.1|1763.1|1762.8|1761.6|1761.3|18
1656301800000|2022-06-27 03:50:00|1762.3|1762|1762.9|1762.6|1762.9|1762.6|1762.2|1761.9|35
1656302100000|2022-06-27 03:55:00|1762.8|1762.5|1763.1|1762.8|1763.3|1763|1762.7|1762.4|17
1656302400000|2022-06-27 04:00:00|1763|1762.7|1762.8|1762.5|1763.5|1763.2|1762.1|1761.8|23
1656302700000|2022-06-27 04:05:00|1762.7|1762.4|1762.6|1762.3|1762.9|1762.6|1762.2|1761.9|13
1656303000000|2022-06-27 04:10:00|1762.5|1762.2|1762.8|1762.5|1762.8|1762.5|1762.1|1761.8|9
1656303300000|2022-06-27 04:15:00|1762.7|1762.4|1762.4|1762.1|1762.8|1762.5|1762|1761.7|26
1656303600000|2022-06-27 04:20:00|1762.3|1762|1762.9|1762.6|1762.9|1762.6|1761.9|1761.6|50
1656303900000|2022-06-27 04:25:00|1763|1762.7|1762.8|1762.5|1763|1762.7|1762.4|1762.1|17
1656304200000|2022-06-27 04:30:00|1762.7|1762.4|1762.4|1762.1|1763|1762.7|1762.4|1762.1|7
1656304500000|2022-06-27 04:35:00|1762.5|1762.2|1762.9|1762.6|1763|1762.7|1762.3|1762|8
1656304800000|2022-06-27 04:40:00|1762.8|1762.5|1763.1|1762.8|1763.1|1762.8|1762.6|1762.3|15
1656305100000|2022-06-27 04:45:00|1763.2|1762.9|1763.3|1763|1763.7|1763.4|1763.2|1762.9|14
1656305400000|2022-06-27 04:50:00|1763.4|1763.1|1763.2|1762.9|1763.5|1763.2|1763.1|1762.8|16
1656305700000|2022-06-27 04:55:00|1763.1|1762.8|1763.3|1763|1763.5|1763.2|1763|1762.7|22
1656306000000|2022-06-27 05:00:00|1763.4|1763.1|1763.4|1763.1|1763.6|1763.3|1762.5|1762.2|51
1656306300000|2022-06-27 05:05:00|1763.3|1763|1763.5|1763.2|1764.3|1764|1763.1|1762.8|40
1656306600000|2022-06-27 05:10:00|1763.4|1763.1|1762.5|1762.2|1764.1|1763.8|1762.3|1762|19
1656306900000|2022-06-27 05:15:00|1762.4|1762.1|1759.1|1758.8|1762.4|1762.1|1758.7|1758.4|150
1656307200000|2022-06-27 05:20:00|1759|1758.7|1760.3|1760|1761.5|1761.2|1758.8|1758.5|96
1656307500000|2022-06-27 05:25:00|1760.4|1760.1|1759.5|1759.2|1761|1760.7|1759|1758.7|43
1656307800000|2022-06-27 05:30:00|1759.6|1759.3|1759.5|1759.2|1760.3|1760|1758.8|1758.5|94
1656308100000|2022-06-27 05:35:00|1759.4|1759.1|1760.9|1760.6|1761.3|1761|1759.4|1759.1|38
1656308400000|2022-06-27 05:40:00|1761|1760.7|1761.4|1761.1|1761.8|1761.5|1760.7|1760.4|76
1656308700000|2022-06-27 05:45:00|1761.5|1761.2|1761.5|1761.2|1761.7|1761.4|1760.9|1760.6|21
1656309000000|2022-06-27 05:50:00|1761.4|1761.1|1760.7|1760.4|1761.5|1761.2|1760.3|1760|28
1656309300000|2022-06-27 05:55:00|1760.6|1760.3|1761.4|1761.1|1761.5|1761.2|1760|1759.7|74
1656309600000|2022-06-27 06:00:00|1761.3|1761|1758.3|1758|1761.5|1761.2|1757.9|1757.6|163
1656309900000|2022-06-27 06:05:00|1758.4|1758.1|1759.9|1759.6|1760.3|1760|1757.2|1756.9|95
1656310200000|2022-06-27 06:10:00|1759.8|1759.5|1760.5|1760.2|1761.5|1761.2|1759.8|1759.5|94
1656310500000|2022-06-27 06:15:00|1760.4|1760.1|1760.4|1760.1|1761|1760.7|1759.9|1759.6|64
1656310800000|2022-06-27 06:20:00|1760.3|1760|1759.4|1759.1|1760.9|1760.6|1758.9|1758.6|62
1656311100000|2022-06-27 06:25:00|1759.3|1759|1759.1|1758.8|1759.5|1759.2|1758.1|1757.8|50
1656311400000|2022-06-27 06:30:00|1759|1758.7|1759.1|1758.8|1759.4|1759.1|1758.4|1758.1|18
1656311700000|2022-06-27 06:35:00|1759|1758.7|1758.9|1758.6|1759.6|1759.3|1758.7|1758.4|43
1656312000000|2022-06-27 06:40:00|1758.8|1758.5|1757.9|1757.6|1759.2|1758.9|1757.4|1757.1|44
1656312300000|2022-06-27 06:45:00|1758|1757.7|1757.7|1757.4|1758.5|1758.2|1757.4|1757.1|37
1656312600000|2022-06-27 06:50:00|1757.8|1757.5|1758.6|1758.3|1758.7|1758.4|1756.8|1756.5|54
1656312900000|2022-06-27 06:55:00|1758.7|1758.4|1758.3|1758|1758.8|1758.5|1757.2|1756.9|108
1656313200000|2022-06-27 07:00:00|1758|1757.7|1761.1|1760.8|1761.3|1761|1756.9|1756.6|176
1656313500000|2022-06-27 07:05:00|1761.2|1760.9|1763.3|1763|1763.6|1763.3|1760.4|1760.1|172
1656313800000|2022-06-27 07:10:00|1763.4|1763.1|1763|1762.7|1764.2|1763.9|1762.3|1762|122
1656314100000|2022-06-27 07:15:00|1763.2|1762.9|1763.8|1763.5|1766.7|1766.4|1763|1762.7|450
1656314400000|2022-06-27 07:20:00|1763.7|1763.4|1766|1765.7|1766.4|1766.1|1763.6|1763.3|80
1656314700000|2022-06-27 07:25:00|1766.1|1765.8|1768.8|1768.5|1769.6|1769.3|1765.8|1765.5|249
1656315000000|2022-06-27 07:30:00|1769.2|1768.9|1772|1771.7|1772.3|1772|1768.5|1768.2|253
1656315300000|2022-06-27 07:35:00|1771.9|1771.6|1772.5|1772.2|1773.5|1773.2|1771.7|1771.4|243
1656315600000|2022-06-27 07:40:00|1772.7|1772.4|1769.8|1769.5|1772.8|1772.5|1769.7|1769.4|154
1656315900000|2022-06-27 07:45:00|1769.7|1769.4|1771.3|1771|1771.5|1771.2|1769.6|1769.3|78
1656316200000|2022-06-27 07:50:00|1771.2|1770.9|1772.7|1772.4|1772.9|1772.6|1771.1|1770.8|213
1656316500000|2022-06-27 07:55:00|1772.9|1772.6|1773.2|1772.9|1773.5|1773.2|1772.3|1772|102
1656316800000|2022-06-27 08:00:00|1772.9|1772.6|1772.7|1772.4|1774.7|1774.4|1771.8|1771.5|516
1656317100000|2022-06-27 08:05:00|1772.6|1772.3|1772.7|1772.4|1774.7|1774.4|1772.5|1772.2|438
1656317400000|2022-06-27 08:10:00|1772.6|1772.3|1773.6|1773.3|1773.6|1773.3|1771.9|1771.6|135
1656317700000|2022-06-27 08:15:00|1773.5|1773.2|1773.1|1772.8|1773.9|1773.6|1773|1772.7|132
1656318000000|2022-06-27 08:20:00|1773|1772.7|1771.8|1771.5|1773.4|1773.1|1771.7|1771.4|112
1656318300000|2022-06-27 08:25:00|1771.7|1771.4|1771.9|1771.6|1772.6|1772.3|1771.5|1771.2|97
1656318600000|2022-06-27 08:30:00|1771.8|1771.5|1771.4|1771.1|1772.2|1771.9|1770.9|1770.6|174
1656318900000|2022-06-27 08:35:00|1771.5|1771.2|1768.9|1768.6|1771.5|1771.2|1768.6|1768.3|174
1656319200000|2022-06-27 08:40:00|1769|1768.7|1769.7|1769.4|1770|1769.7|1768.4|1768.1|259
1656319500000|2022-06-27 08:45:00|1769.6|1769.3|1769.4|1769.1|1769.9|1769.6|1768.7|1768.4|83
1656319800000|2022-06-27 08:50:00|1769.5|1769.2|1767.6|1767.3|1769.9|1769.6|1767.5|1767.2|90
1656320100000|2022-06-27 08:55:00|1767.4|1767.1|1768.1|1767.8|1768.2|1767.9|1767.3|1767|132
1656320400000|2022-06-27 09:00:00|1768|1767.7|1767.6|1767.3|1768.4|1768.1|1767.6|1767.3|82
1656320700000|2022-06-27 09:05:00|1767.5|1767.2|1766.3|1766|1767.6|1767.3|1765.8|1765.5|144
1656321000000|2022-06-27 09:10:00|1766.4|1766.1|1767.7|1767.4|1768.8|1768.5|1766.4|1766.1|149
1656321300000|2022-06-27 09:15:00|1767.6|1767.3|1768|1767.7|1768.2|1767.9|1767.2|1766.9|34
1656321600000|2022-06-27 09:20:00|1767.9|1767.6|1768.9|1768.6|1769.4|1769.1|1767.8|1767.5|136
1656321900000|2022-06-27 09:25:00|1768.7|1768.4|1769.5|1769.2|1769.5|1769.2|1767.8|1767.5|29
1656322200000|2022-06-27 09:30:00|1769.4|1769.1|1768.5|1768.2|1770|1769.7|1768.2|1767.9|87
1656322500000|2022-06-27 09:35:00|1768.7|1768.4|1767.7|1767.4|1768.7|1768.4|1767.1|1766.8|73
1656322800000|2022-06-27 09:40:00|1767.8|1767.5|1768.3|1768|1768.4|1768.1|1767.3|1767|102
1656323100000|2022-06-27 09:45:00|1768.2|1767.9|1768.6|1768.3|1769.2|1768.9|1768.1|1767.8|51
1656323400000|2022-06-27 09:50:00|1768.5|1768.2|1767.6|1767.3|1768.9|1768.6|1767.6|1767.3|90
1656323700000|2022-06-27 09:55:00|1767.5|1767.2|1768.2|1767.9|1768.7|1768.4|1767.5|1767.2|223
1656324000000|2022-06-27 10:00:00|1768.3|1768|1768.6|1768.3|1769|1768.7|1767.5|1767.2|240
1656324300000|2022-06-27 10:05:00|1768.5|1768.2|1766.9|1766.6|1768.6|1768.3|1766.9|1766.6|53
1656324600000|2022-06-27 10:10:00|1767|1766.7|1765.6|1765.3|1767.1|1766.8|1765.6|1765.3|130
1656324900000|2022-06-27 10:15:00|1765.7|1765.4|1767.3|1767|1767.3|1767|1765.7|1765.4|49
1656325200000|2022-06-27 10:20:00|1767.2|1766.9|1766.5|1766.2|1767.4|1767.1|1766.3|1766|35
1656325500000|2022-06-27 10:25:00|1766.6|1766.3|1764.1|1763.8|1766.7|1766.4|1763.6|1763.3|157
1656325800000|2022-06-27 10:30:00|1764.4|1764.1|1765|1764.7|1765.4|1765.1|1763.7|1763.4|109
1656326100000|2022-06-27 10:35:00|1765.1|1764.8|1763.8|1763.5|1765.3|1765|1763.7|1763.4|70
1656326400000|2022-06-27 10:40:00|1763.9|1763.6|1765.1|1764.8|1765.2|1764.9|1763.1|1762.8|133
1656326700000|2022-06-27 10:45:00|1765|1764.7|1764.6|1764.3|1765.5|1765.2|1763.4|1763.1|245
1656327000000|2022-06-27 10:50:00|1764.5|1764.2|1765.6|1765.3|1765.8|1765.5|1764.3|1764|114
1656327300000|2022-06-27 10:55:00|1765.5|1765.2|1767|1766.7|1767.3|1767|1765.4|1765.1|135
1656327600000|2022-06-27 11:00:00|1767.1|1766.8|1767.2|1766.9|1767.5|1767.2|1766.4|1766.1|154
1656327900000|2022-06-27 11:05:00|1767.3|1767|1768.3|1768|1768.5|1768.2|1766.9|1766.6|169
1656328200000|2022-06-27 11:10:00|1768.4|1768.1|1768.9|1768.6|1769.1|1768.8|1768.1|1767.8|255
1656328500000|2022-06-27 11:15:00|1769|1768.7|1769.4|1769.1|1769.5|1769.2|1768.2|1767.9|312
1656328800000|2022-06-27 11:20:00|1769.5|1769.2|1769|1768.7|1769.5|1769.2|1768.8|1768.5|155
1656329100000|2022-06-27 11:25:00|1768.9|1768.6|1767.5|1767.2|1768.9|1768.6|1767.1|1766.8|206
1656329400000|2022-06-27 11:30:00|1767.6|1767.3|1769.4|1769.1|1769.6|1769.3|1767.5|1767.2|134
1656329700000|2022-06-27 11:35:00|1769.3|1769|1769.4|1769.1|1769.7|1769.4|1768.9|1768.6|172
1656330000000|2022-06-27 11:40:00|1769.5|1769.2|1769.8|1769.5|1770|1769.7|1769.2|1768.9|168
1656330300000|2022-06-27 11:45:00|1769.7|1769.4|1769.3|1769|1769.9|1769.6|1768.8|1768.5|229
1656330600000|2022-06-27 11:50:00|1769.4|1769.1|1769|1768.7|1769.6|1769.3|1768.5|1768.2|230
1656330900000|2022-06-27 11:55:00|1769.1|1768.8|1767.8|1767.5|1769.1|1768.8|1767.4|1767.1|179
1656331200000|2022-06-27 12:00:00|1768|1767.7|1768.4|1768.1|1769.1|1768.8|1767.6|1767.3|244
1656331500000|2022-06-27 12:05:00|1768.5|1768.2|1767.4|1767.1|1768.9|1768.6|1767.1|1766.8|288
1656331800000|2022-06-27 12:10:00|1767.3|1767|1767.4|1767.1|1768.1|1767.8|1766.2|1765.9|250
1656332100000|2022-06-27 12:15:00|1767.5|1767.2|1766.9|1766.6|1768.2|1767.9|1765.8|1765.5|245
1656332400000|2022-06-27 12:20:00|1766.8|1766.5|1766.7|1766.4|1767.4|1767.1|1766.2|1765.9|136
1656332700000|2022-06-27 12:25:00|1766.6|1766.3|1763.5|1763.2|1766.8|1766.5|1763.2|1762.9|693
1656333000000|2022-06-27 12:30:00|1763.6|1763.3|1761.3|1761|1764.3|1764|1760.8|1760.5|599
1656333300000|2022-06-27 12:35:00|1761.4|1761.1|1763.3|1763|1763.4|1763.1|1761.2|1760.9|392
1656333600000|2022-06-27 12:40:00|1763.4|1763.1|1763.9|1763.6|1764.6|1764.3|1762.8|1762.5|316
1656333900000|2022-06-27 12:45:00|1764.2|1763.9|1763.4|1763.1|1764.5|1764.2|1763.1|1762.8|211
1656334200000|2022-06-27 12:50:00|1763.3|1763|1761.6|1761.3|1763.9|1763.6|1761.3|1761|328
1656334500000|2022-06-27 12:55:00|1761.7|1761.4|1762.2|1761.9|1762.5|1762.2|1761.4|1761.1|439
1656334800000|2022-06-27 13:00:00|1762.3|1762|1763.9|1763.6|1764.1|1763.8|1761.4|1761.1|938
1656335100000|2022-06-27 13:05:00|1763.8|1763.5|1762.8|1762.5|1764|1763.7|1762.7|1762.4|413
1656335400000|2022-06-27 13:10:00|1762.7|1762.4|1763.5|1763.2|1763.6|1763.3|1762|1761.7|516
1656335700000|2022-06-27 13:15:00|1763.3|1763|1764.2|1763.9|1764.4|1764.1|1762.2|1761.9|549
1656336000000|2022-06-27 13:20:00|1764.3|1764|1765|1764.7|1765.9|1765.6|1763.8|1763.5|807
1656336300000|2022-06-27 13:25:00|1765.1|1764.8|1767.3|1767|1767.6|1767.3|1764.7|1764.4|1476
1656336600000|2022-06-27 13:30:00|1767.4|1767.1|1763.6|1763.3|1775.8|1775.5|1761.8|1761.5|13753
1656336900000|2022-06-27 13:35:00|1763.2|1762.9|1767.2|1766.9|1767.3|1767|1760.2|1759.9|7195
1656337200000|2022-06-27 13:40:00|1767.3|1767|1760.8|1760.5|1767.8|1767.5|1758.1|1757.8|4844
1656337500000|2022-06-27 13:45:00|1760.7|1760.4|1755.4|1755.1|1760.7|1760.4|1752.7|1752.4|4612
1656337800000|2022-06-27 13:50:00|1755.2|1754.9|1762.5|1762.2|1763.3|1763|1752.7|1752.4|3442
1656338100000|2022-06-27 13:55:00|1762.3|1762|1758.8|1758.5|1762.9|1762.6|1757.7|1757.4|2714
1656338400000|2022-06-27 14:00:00|1758.9|1758.6|1767.8|1767.5|1768.6|1768.3|1758.4|1758.1|5524
1656338700000|2022-06-27 14:05:00|1767.9|1767.6|1762.9|1762.6|1768.7|1768.4|1759.7|1759.4|3562
1656339000000|2022-06-27 14:10:00|1763|1762.7|1760.5|1760.2|1763.8|1763.5|1758.1|1757.8|3018
1656339300000|2022-06-27 14:15:00|1760.3|1760|1761.9|1761.6|1763.6|1763.3|1757.9|1757.6|2804
1656339600000|2022-06-27 14:20:00|1761.7|1761.4|1758.3|1758|1764.3|1764|1757.7|1757.4|2485
1656339900000|2022-06-27 14:25:00|1757.9|1757.6|1755.2|1754.9|1758.5|1758.2|1754|1753.7|2411
1656340200000|2022-06-27 14:30:00|1755.1|1754.8|1763.7|1763.4|1764|1763.7|1754.7|1754.4|3111
1656340500000|2022-06-27 14:35:00|1763.6|1763.3|1766.9|1766.6|1767.1|1766.8|1761|1760.7|2547
1656340800000|2022-06-27 14:40:00|1766.6|1766.3|1770.2|1769.9|1770.5|1770.2|1765.1|1764.8|2257
1656341100000|2022-06-27 14:45:00|1770.1|1769.8|1772.1|1771.8|1772.5|1772.2|1767.9|1767.6|2023
1656341400000|2022-06-27 14:50:00|1772.2|1771.9|1774.3|1774|1775.1|1774.8|1771.6|1771.3|1794
1656341700000|2022-06-27 14:55:00|1774.5|1774.2|1775.3|1775|1777.4|1777.1|1774.3|1774|2034
1656342000000|2022-06-27 15:00:00|1775.2|1774.9|1775.8|1775.5|1776.4|1776.1|1774.1|1773.8|1594
1656342300000|2022-06-27 15:05:00|1775.9|1775.6|1774.1|1773.8|1776.9|1776.6|1773.9|1773.6|1354
1656342600000|2022-06-27 15:10:00|1773.9|1773.6|1773.4|1773.1|1776|1775.7|1772.8|1772.5|1838
1656342900000|2022-06-27 15:15:00|1773.6|1773.3|1774.9|1774.6|1775.9|1775.6|1772.6|1772.3|1221
1656343200000|2022-06-27 15:20:00|1775|1774.7|1780.1|1779.8|1780.4|1780.1|1774.5|1774.2|1713
1656343500000|2022-06-27 15:25:00|1780.2|1779.9|1779.4|1779.1|1781.3|1781|1777.8|1777.5|1964
1656343800000|2022-06-27 15:30:00|1779.5|1779.2|1777.6|1777.3|1779.6|1779.3|1777.6|1777.3|1873
1656344100000|2022-06-27 15:35:00|1777.7|1777.4|1777.2|1776.9|1778.6|1778.3|1776.2|1775.9|1489
1656344400000|2022-06-27 15:40:00|1777.4|1777.1|1779.3|1779|1779.8|1779.5|1776.7|1776.4|1091
1656344700000|2022-06-27 15:45:00|1779.4|1779.1|1777.8|1777.5|1780|1779.7|1776.7|1776.4|1153
1656345000000|2022-06-27 15:50:00|1777.6|1777.3|1775.6|1775.3|1778.1|1777.8|1774.7|1774.4|1510
1656345300000|2022-06-27 15:55:00|1775.4|1775.1|1775.3|1775|1776.4|1776.1|1773.4|1773.1|1560
1656345600000|2022-06-27 16:00:00|1775.4|1775.1|1770.6|1770.3|1776.3|1776|1769.1|1768.8|2993
1656345900000|2022-06-27 16:05:00|1770.7|1770.4|1770.1|1769.8|1771.4|1771.1|1768.7|1768.4|1338
1656346200000|2022-06-27 16:10:00|1770|1769.7|1771.2|1770.9|1772.2|1771.9|1768.7|1768.4|1012
1656346500000|2022-06-27 16:15:00|1771.3|1771|1771.8|1771.5|1772.2|1771.9|1768.7|1768.4|950
1656346800000|2022-06-27 16:20:00|1771.9|1771.6|1768.2|1767.9|1772.3|1772|1767.7|1767.4|657
1656347100000|2022-06-27 16:25:00|1768|1767.7|1766.5|1766.2|1768.5|1768.2|1765.2|1764.9|1156
1656347400000|2022-06-27 16:30:00|1766.4|1766.1|1765.2|1764.9|1766.4|1766.1|1764.4|1764.1|1062
1656347700000|2022-06-27 16:35:00|1765|1764.7|1766.9|1766.6|1767.6|1767.3|1764.7|1764.4|1087
1656348000000|2022-06-27 16:40:00|1766.8|1766.5|1770.9|1770.6|1770.9|1770.6|1766.2|1765.9|1021
1656348300000|2022-06-27 16:45:00|1771|1770.7|1771.9|1771.6|1772|1771.7|1768.9|1768.6|1230
1656348600000|2022-06-27 16:50:00|1771.8|1771.5|1774.1|1773.8|1774.1|1773.8|1771.4|1771.1|1500
1656348900000|2022-06-27 16:55:00|1774.2|1773.9|1774.3|1774|1774.8|1774.5|1772.2|1771.9|1207
1656349200000|2022-06-27 17:00:00|1774.2|1773.9|1772.2|1771.9|1774.5|1774.2|1770.1|1769.8|1646
1656349500000|2022-06-27 17:05:00|1772|1771.7|1772.1|1771.8|1772.4|1772.1|1769.3|1769|1618
1656349800000|2022-06-27 17:10:00|1772.2|1771.9|1774.6|1774.3|1775.3|1775|1772.1|1771.8|1241
1656350100000|2022-06-27 17:15:00|1774.8|1774.5|1774.6|1774.3|1775.6|1775.3|1771.8|1771.5|1314
1656350400000|2022-06-27 17:20:00|1774.7|1774.4|1773.6|1773.3|1774.9|1774.6|1771.9|1771.6|1038
1656350700000|2022-06-27 17:25:00|1773.8|1773.5|1772.6|1772.3|1774|1773.7|1771.9|1771.6|692
1656351000000|2022-06-27 17:30:00|1772.2|1771.9|1771.7|1771.4|1772.8|1772.5|1770.5|1770.2|882
1656351300000|2022-06-27 17:35:00|1771.6|1771.3|1772.6|1772.3|1772.9|1772.6|1770.4|1770.1|537
1656351600000|2022-06-27 17:40:00|1772.5|1772.2|1769.9|1769.6|1773.1|1772.8|1768.8|1768.5|1046
1656351900000|2022-06-27 17:45:00|1770|1769.7|1769.6|1769.3|1770.1|1769.8|1767.2|1766.9|1157
1656352200000|2022-06-27 17:50:00|1769.7|1769.4|1770.5|1770.2|1771.6|1771.3|1769.2|1768.9|778
1656352500000|2022-06-27 17:55:00|1770.7|1770.4|1770.3|1770|1771.3|1771|1769.5|1769.2|774
1656352800000|2022-06-27 18:00:00|1770.4|1770.1|1771.2|1770.9|1771.8|1771.5|1768.4|1768.1|1336
1656353100000|2022-06-27 18:05:00|1771.3|1771|1770.6|1770.3|1771.7|1771.4|1768.6|1768.3|951
1656353400000|2022-06-27 18:10:00|1770.5|1770.2|1772.2|1771.9|1773.1|1772.8|1770.4|1770.1|1065
1656353700000|2022-06-27 18:15:00|1772.1|1771.8|1774.8|1774.5|1774.9|1774.6|1772.1|1771.8|1365
1656354000000|2022-06-27 18:20:00|1774.7|1774.4|1773.3|1773|1775.5|1775.2|1772.8|1772.5|1138
1656354300000|2022-06-27 18:25:00|1773.2|1772.9|1772.3|1772|1773.2|1772.9|1770|1769.7|1404
1656354600000|2022-06-27 18:30:00|1772.1|1771.8|1774.4|1774.1|1774.5|1774.2|1771.1|1770.8|958
1656354900000|2022-06-27 18:35:00|1774.5|1774.2|1775.1|1774.8|1775.6|1775.3|1773.6|1773.3|823
1656355200000|2022-06-27 18:40:00|1775.2|1774.9|1774.1|1773.8|1775.3|1775|1773.3|1773|654
1656355500000|2022-06-27 18:45:00|1774|1773.7|1775.8|1775.5|1776.3|1776|1773.1|1772.8|812
1656355800000|2022-06-27 18:50:00|1775.7|1775.4|1774.4|1774.1|1775.7|1775.4|1773.3|1773|856
1656356100000|2022-06-27 18:55:00|1774.3|1774|1772.9|1772.6|1775.4|1775.1|1772.5|1772.2|1042
1656356400000|2022-06-27 19:00:00|1773|1772.7|1768.5|1768.2|1773.7|1773.4|1767.4|1767.1|3330
1656356700000|2022-06-27 19:05:00|1768.2|1767.9|1771.4|1771.1|1772.3|1772|1766.5|1766.2|2424
1656357000000|2022-06-27 19:10:00|1771.6|1771.3|1774.8|1774.5|1775|1774.7|1771.4|1771.1|1564
1656357300000|2022-06-27 19:15:00|1774.9|1774.6|1774.7|1774.4|1775.6|1775.3|1774|1773.7|1316
1656357600000|2022-06-27 19:20:00|1774.6|1774.3|1773.1|1772.8|1775.3|1775|1772.5|1772.2|1455
1656357900000|2022-06-27 19:25:00|1773.3|1773|1771.8|1771.5|1774.7|1774.4|1771.1|1770.8|1853
1656358200000|2022-06-27 19:30:00|1771.9|1771.6|1769.5|1769.2|1771.9|1771.6|1769.3|1769|2305
1656358500000|2022-06-27 19:35:00|1769.6|1769.3|1767.4|1767.1|1769.6|1769.3|1765.7|1765.4|3015
1656358800000|2022-06-27 19:40:00|1767.5|1767.2|1772.1|1771.8|1772.3|1772|1766.8|1766.5|1803
1656359100000|2022-06-27 19:45:00|1772|1771.7|1771.5|1771.2|1773.6|1773.3|1769.7|1769.4|1957
1656359400000|2022-06-27 19:50:00|1770.4|1770.1|1764.9|1764.6|1770.4|1770.1|1763.4|1763.1|5687
1656359700000|2022-06-27 19:55:00|1764.7|1764.4|1768.7|1768.4|1768.7|1768.4|1764.5|1764.2|14835
1656360000000|2022-06-27 20:00:00|1768.6|1768.3|1769.4|1769.1|1771|1770.7|1768.2|1767.9|3877
1656360300000|2022-06-27 20:05:00|1769.5|1769.2|1770.5|1770.2|1770.6|1770.3|1768.4|1768.1|1619
1656360600000|2022-06-27 20:10:00|1770.4|1770.1|1770.5|1770.2|1771.4|1771.1|1769.7|1769.4|1033
1656360900000|2022-06-27 20:15:00|1770.4|1770.1|1771.1|1770.8|1771.5|1771.2|1770.2|1769.9|430
1656361200000|2022-06-27 20:20:00|1771.2|1770.9|1771.8|1771.5|1772.5|1772.2|1771|1770.7|347
1656361500000|2022-06-27 20:25:00|1771.9|1771.6|1770.5|1770.2|1772.2|1771.9|1770.5|1770.2|387
1656361800000|2022-06-27 20:30:00|1770.6|1770.3|1769.8|1769.5|1770.9|1770.6|1769.6|1769.3|302
1656362100000|2022-06-27 20:35:00|1769.7|1769.4|1769.9|1769.6|1770.5|1770.2|1769.6|1769.3|237
1656362400000|2022-06-27 20:40:00|1769.8|1769.5|1769.4|1769.1|1770.1|1769.8|1769.2|1768.9|350
1656362700000|2022-06-27 20:45:00|1769.5|1769.2|1770|1769.7|1770.4|1770.1|1769.4|1769.1|664
1656363000000|2022-06-27 20:50:00|1770.1|1769.8|1770.2|1769.9|1770.5|1770.2|1769.7|1769.4|413
1656363300000|2022-06-27 20:55:00|1770.3|1770|1771.1|1770.3|1771.3|1770.8|1770|1769.7|156
1656363600000|2022-06-27 21:00:00|1771.2|1770.4|1771.5|1770.7|1771.5|1770.7|1771.2|1770.4|0
1656363900000|2022-06-27 21:05:00|1771.6|1770.8|1771.7|1770.9|1771.7|1770.9|1771.5|1770.7|0
1656364200000|2022-06-27 21:10:00|1771.6|1770.8|1771.6|1770.8|1771.8|1771|1771.6|1770.8|0
1656364500000|2022-06-27 21:15:00|1771.7|1770.9|1771.6|1770.8|1771.8|1771|1771.6|1770.8|0
1656364800000|2022-06-27 21:20:00|1771.5|1770.7|1771.5|1770.7|1771.6|1770.8|1771.5|1770.7|0
1656365100000|2022-06-27 21:25:00|1771.4|1770.6|1771.5|1770.7|1771.5|1770.7|1771.4|1770.6|0
1656365400000|2022-06-27 21:30:00|1771.4|1770.6|1771.5|1770.7|1771.5|1770.7|1771.4|1770.6|0
1656365700000|2022-06-27 21:35:00|1771.4|1770.6|1771|1770.2|1771.4|1770.6|1770.9|1770.1|0
1656366000000|2022-06-27 21:40:00|1770.8|1770|1770.6|1769.8|1771|1770.2|1770.6|1769.8|0
1656366300000|2022-06-27 21:45:00|1770.7|1769.9|1770.8|1770|1770.8|1770|1770.6|1769.8|0
1656366600000|2022-06-27 21:50:00|1770.9|1770.1|1770.9|1770.1|1771|1770.2|1770.7|1769.9|0
1656366900000|2022-06-27 21:55:00|1771|1770.2|1771|1770.2|1771.2|1770.4|1770.9|1770.1|0
1656367200000|2022-06-27 22:00:00|1771.8|1771|1768.9|1768.6|1772.1|1771.8|1768.7|1768.4|65
1656367500000|2022-06-27 22:05:00|1768.8|1768.5|1769.4|1769.1|1769.4|1769.1|1768.6|1768.3|29
1656367800000|2022-06-27 22:10:00|1769.5|1769.2|1769.1|1768.8|1769.8|1769.5|1768.3|1768|76
1656368100000|2022-06-27 22:15:00|1769|1768.7|1768.8|1768.5|1769.5|1769.2|1768.8|1768.5|19
1656368400000|2022-06-27 22:20:00|1768.9|1768.6|1768.6|1768.3|1768.9|1768.6|1768.4|1768.1|19
1656368700000|2022-06-27 22:25:00|1768.7|1768.4|1769|1768.7|1769.2|1768.9|1768.6|1768.3|52
1656369000000|2022-06-27 22:30:00|1768.9|1768.6|1768.9|1768.6|1769.1|1768.8|1768.4|1768.1|27
1656369300000|2022-06-27 22:35:00|1769|1768.7|1768.9|1768.6|1769.1|1768.8|1768.7|1768.4|4
1656369600000|2022-06-27 22:40:00|1769|1768.7|1768.8|1768.5|1769.1|1768.8|1768.6|1768.3|25
1656369900000|2022-06-27 22:45:00|1768.9|1768.6|1769.3|1769|1769.6|1769.3|1768.9|1768.6|38
1656370200000|2022-06-27 22:50:00|1769.2|1768.9|1769.5|1769.2|1769.7|1769.4|1769.1|1768.8|15
1656370500000|2022-06-27 22:55:00|1769.6|1769.3|1769.6|1769.3|1769.9|1769.6|1769.5|1769.2|20
1656370800000|2022-06-27 23:00:00|1769.7|1769.4|1770.4|1770.1|1770.7|1770.4|1769.5|1769.2|20
1656371100000|2022-06-27 23:05:00|1770.3|1770|1770.6|1770.3|1770.6|1770.3|1770.1|1769.8|20
1656371400000|2022-06-27 23:10:00|1770.7|1770.4|1770.7|1770.4|1771.2|1770.9|1770.2|1769.9|57
1656371700000|2022-06-27 23:15:00|1770.8|1770.5|1771|1770.7|1771|1770.7|1770.4|1770.1|45
1656372000000|2022-06-27 23:20:00|1770.9|1770.6|1771|1770.7|1771.1|1770.8|1770.8|1770.5|36
1656372300000|2022-06-27 23:25:00|1771.1|1770.8|1771.4|1771.1|1771.4|1771.1|1771|1770.7|44
1656372600000|2022-06-27 23:30:00|1771.3|1771|1770.7|1770.4|1771.4|1771.1|1770.7|1770.4|24
1656372900000|2022-06-27 23:35:00|1770.8|1770.5|1770.5|1770.2|1770.8|1770.5|1770.4|1770.1|13
1656373200000|2022-06-27 23:40:00|1770.6|1770.3|1769.9|1769.6|1770.6|1770.3|1769.9|1769.6|8
1656373500000|2022-06-27 23:45:00|1770|1769.7|1770.9|1770.6|1771.1|1770.8|1770|1769.7|13
1656373800000|2022-06-27 23:50:00|1771|1770.7|1769.5|1769.2|1771|1770.7|1769.4|1769.1|24
1656374100000|2022-06-27 23:55:00|1769.4|1769.1|1770.4|1770.1|1770.5|1770.2|1769.3|1769|14
1656374400000|2022-06-28 00:00:00|1770.5|1770.2|1773.6|1773.3|1774.7|1774.4|1770.4|1770.1|248
1656374700000|2022-06-28 00:05:00|1773.7|1773.4|1774.5|1774.2|1775.1|1774.8|1773|1772.7|31
1656375000000|2022-06-28 00:10:00|1774.4|1774.1|1774|1773.7|1775|1774.7|1773.7|1773.4|9
1656375300000|2022-06-28 00:15:00|1774.1|1773.8|1773.8|1773.5|1774.8|1774.5|1773.8|1773.5|30
1656375600000|2022-06-28 00:20:00|1773.7|1773.4|1773|1772.7|1773.9|1773.6|1772.7|1772.4|26
1656375900000|2022-06-28 00:25:00|1773.1|1772.8|1773.5|1773.2|1773.7|1773.4|1772.9|1772.6|24
1656376200000|2022-06-28 00:30:00|1773.4|1773.1|1773.9|1773.6|1773.9|1773.6|1773.3|1773|23
1656376500000|2022-06-28 00:35:00|1773.8|1773.5|1773.6|1773.3|1774.1|1773.8|1773.4|1773.1|32
1656376800000|2022-06-28 00:40:00|1773.7|1773.4|1773.7|1773.4|1774|1773.7|1773.5|1773.2|27
1656377100000|2022-06-28 00:45:00|1773.6|1773.3|1772.8|1772.5|1773.7|1773.4|1772.5|1772.2|35
1656377400000|2022-06-28 00:50:00|1772.9|1772.6|1771.4|1771.1|1773.1|1772.8|1770.9|1770.6|55
1656377700000|2022-06-28 00:55:00|1771.3|1771|1772.6|1772.3|1772.6|1772.3|1771.3|1771|36
1656378000000|2022-06-28 01:00:00|1772.5|1772.2|1773.1|1772.8|1773.1|1772.8|1772.4|1772.1|39
1656378300000|2022-06-28 01:05:00|1773.2|1772.9|1773|1772.7|1773.2|1772.9|1772.5|1772.2|19
1656378600000|2022-06-28 01:10:00|1773.1|1772.8|1773.7|1773.4|1773.9|1773.6|1772.8|1772.5|19
1656378900000|2022-06-28 01:15:00|1773.8|1773.5|1773.8|1773.5|1774|1773.7|1773.1|1772.8|16
1656379200000|2022-06-28 01:20:00|1773.9|1773.6|1772.5|1772.2|1774.2|1773.9|1772.5|1772.2|40
1656379500000|2022-06-28 01:25:00|1772.4|1772.1|1770.8|1770.5|1773|1772.7|1770.1|1769.8|77
1656379800000|2022-06-28 01:30:00|1770.7|1770.4|1770.9|1770.6|1771.9|1771.6|1769.7|1769.4|32
1656380100000|2022-06-28 01:35:00|1771|1770.7|1771.7|1771.4|1772.3|1772|1770.4|1770.1|40
1656380400000|2022-06-28 01:40:00|1771.8|1771.5|1770.8|1770.5|1772.2|1771.9|1770.8|1770.5|21
1656380700000|2022-06-28 01:45:00|1770.9|1770.6|1767.8|1767.5|1771|1770.7|1767.5|1767.2|147
1656381000000|2022-06-28 01:50:00|1767.6|1767.3|1766.2|1765.9|1768.5|1768.2|1766.2|1765.9|99
1656381300000|2022-06-28 01:55:00|1766.3|1766|1764.7|1764.4|1766.8|1766.5|1764.2|1763.9|140
1656381600000|2022-06-28 02:00:00|1764.8|1764.5|1766.6|1766.3|1766.9|1766.6|1764.7|1764.4|81
1656381900000|2022-06-28 02:05:00|1766.7|1766.4|1767.8|1767.5|1767.9|1767.6|1766.5|1766.2|66
1656382200000|2022-06-28 02:10:00|1767.7|1767.4|1766.7|1766.4|1767.9|1767.6|1766.4|1766.1|19
1656382500000|2022-06-28 02:15:00|1766.6|1766.3|1766.7|1766.4|1767.6|1767.3|1766.4|1766.1|7
1656382800000|2022-06-28 02:20:00|1766.8|1766.5|1765|1764.7|1766.8|1766.5|1764.1|1763.8|54
1656383100000|2022-06-28 02:25:00|1764.9|1764.6|1762.2|1761.9|1765.7|1765.4|1760.9|1760.6|344
1656383400000|2022-06-28 02:30:00|1761.8|1761.5|1763.1|1762.8|1763.1|1762.8|1761.2|1760.9|56
1656383700000|2022-06-28 02:35:00|1763|1762.7|1763.2|1762.9|1763.6|1763.3|1762.4|1762.1|27
1656384000000|2022-06-28 02:40:00|1763.3|1763|1763|1762.7|1763.7|1763.4|1762.6|1762.3|14
1656384300000|2022-06-28 02:45:00|1763.1|1762.8|1763.7|1763.4|1764.1|1763.8|1762.2|1761.9|33
1656384600000|2022-06-28 02:50:00|1763.8|1763.5|1764.6|1764.3|1765|1764.7|1763.7|1763.4|35
1656384900000|2022-06-28 02:55:00|1764.5|1764.2|1765|1764.7|1765.3|1765|1764.3|1764|15
1656385200000|2022-06-28 03:00:00|1765.1|1764.8|1764.9|1764.6|1765.2|1764.9|1764.4|1764.1|26
1656385500000|2022-06-28 03:05:00|1765|1764.7|1766.8|1766.5|1767.3|1767|1764.8|1764.5|88
1656385800000|2022-06-28 03:10:00|1766.7|1766.4|1765.9|1765.6|1766.7|1766.4|1765.7|1765.4|23
1656386100000|2022-06-28 03:15:00|1765.8|1765.5|1765.9|1765.6|1766.4|1766.1|1765.2|1764.9|9
1656386400000|2022-06-28 03:20:00|1766|1765.7|1765.3|1765|1766|1765.7|1764.7|1764.4|18
1656386700000|2022-06-28 03:25:00|1765.4|1765.1|1767.3|1767|1767.8|1767.5|1765.4|1765.1|35
1656387000000|2022-06-28 03:30:00|1767.4|1767.1|1767.5|1767.2|1768.5|1768.2|1767.3|1767|23
1656387300000|2022-06-28 03:35:00|1767.4|1767.1|1767|1766.7|1767.8|1767.5|1766.7|1766.4|14
1656387600000|2022-06-28 03:40:00|1766.9|1766.6|1767.3|1767|1767.5|1767.2|1766.8|1766.5|6
1656387900000|2022-06-28 03:45:00|1767.4|1767.1|1768.1|1767.8|1768.5|1768.2|1767.4|1767.1|8
1656388200000|2022-06-28 03:50:00|1768|1767.7|1767.5|1767.2|1768.5|1768.2|1767|1766.7|15
1656388500000|2022-06-28 03:55:00|1767.4|1767.1|1767.7|1767.4|1767.8|1767.5|1767|1766.7|9
1656388800000|2022-06-28 04:00:00|1767.8|1767.5|1768.5|1768.2|1768.5|1768.2|1767.4|1767.1|13
1656389100000|2022-06-28 04:05:00|1768.6|1768.3|1768|1767.7|1768.8|1768.5|1767.9|1767.6|23
1656389400000|2022-06-28 04:10:00|1767.9|1767.6|1768.2|1767.9|1768.3|1768|1767.8|1767.5|11
1656389700000|2022-06-28 04:15:00|1768.3|1768|1766|1765.7|1768.3|1768|1765.8|1765.5|35
1656390000000|2022-06-28 04:20:00|1766.1|1765.8|1766.3|1766|1766.6|1766.3|1765.7|1765.4|4
1656390300000|2022-06-28 04:25:00|1766.4|1766.1|1766.9|1766.6|1766.9|1766.6|1766|1765.7|9
1656390600000|2022-06-28 04:30:00|1767|1766.7|1769.3|1769|1769.3|1769|1766.8|1766.5|18
1656390900000|2022-06-28 04:35:00|1769.4|1769.1|1769.3|1769|1769.9|1769.6|1769.1|1768.8|56
1656391200000|2022-06-28 04:40:00|1769.4|1769.1|1768.3|1768|1769.5|1769.2|1768.1|1767.8|15
1656391500000|2022-06-28 04:45:00|1768.4|1768.1|1768.5|1768.2|1768.7|1768.4|1767.9|1767.6|2
1656391800000|2022-06-28 04:50:00|1768.4|1768.1|1767.5|1767.2|1768.4|1768.1|1767.1|1766.8|5
1656392100000|2022-06-28 04:55:00|1767.6|1767.3|1767.5|1767.2|1767.7|1767.4|1767|1766.7|7
1656392400000|2022-06-28 05:00:00|1767.4|1767.1|1768.3|1768|1769.6|1769.3|1767.4|1767.1|10
1656392700000|2022-06-28 05:05:00|1768.2|1767.9|1769.2|1768.9|1769.4|1769.1|1767.6|1767.3|3
1656393000000|2022-06-28 05:10:00|1769.3|1769|1769.3|1769|1769.7|1769.4|1768.7|1768.4|33
1656393300000|2022-06-28 05:15:00|1769.2|1768.9|1769|1768.7|1769.4|1769.1|1768.6|1768.3|11
1656393600000|2022-06-28 05:20:00|1769.1|1768.8|1768.5|1768.2|1769.2|1768.9|1768.3|1768|11
1656393900000|2022-06-28 05:25:00|1768.6|1768.3|1768.9|1768.6|1769.2|1768.9|1767.8|1767.5|19
1656394200000|2022-06-28 05:30:00|1769|1768.7|1769.5|1769.2|1769.6|1769.3|1768.7|1768.4|48
1656394500000|2022-06-28 05:35:00|1769.6|1769.3|1770.7|1770.4|1771.4|1771.1|1769.5|1769.2|101
1656394800000|2022-06-28 05:40:00|1770.8|1770.5|1770.2|1769.9|1771.1|1770.8|1769.7|1769.4|10
1656395100000|2022-06-28 05:45:00|1770.3|1770|1770.4|1770.1|1770.8|1770.5|1769.7|1769.4|22
1656395400000|2022-06-28 05:50:00|1770.3|1770|1770.3|1770|1770.8|1770.5|1769.9|1769.6|27
1656395700000|2022-06-28 05:55:00|1770.4|1770.1|1770.7|1770.4|1771.4|1771.1|1770.3|1770|130
1656396000000|2022-06-28 06:00:00|1771.1|1770.8|1772.9|1772.6|1773.2|1772.9|1770.8|1770.5|50
1656396300000|2022-06-28 06:05:00|1772.8|1772.5|1777|1776.7|1777.1|1776.8|1772.4|1772.1|174
1656396600000|2022-06-28 06:10:00|1776.9|1776.6|1778.6|1778.3|1781|1780.7|1776.7|1776.4|372
1656396900000|2022-06-28 06:15:00|1778.5|1778.2|1779|1778.7|1780.5|1780.2|1778|1777.7|109
1656397200000|2022-06-28 06:20:00|1779.1|1778.8|1779.1|1778.8|1780|1779.7|1778.8|1778.5|59
1656397500000|2022-06-28 06:25:00|1779|1778.7|1779.3|1779|1779.6|1779.3|1778.3|1778|80
1656397800000|2022-06-28 06:30:00|1779.4|1779.1|1778.8|1778.5|1779.8|1779.5|1778.3|1778|61
1656398100000|2022-06-28 06:35:00|1778.7|1778.4|1778.6|1778.3|1778.9|1778.6|1777.4|1777.1|46
1656398400000|2022-06-28 06:40:00|1778.4|1778.1|1779.8|1779.5|1780.2|1779.9|1778.3|1778|86
1656398700000|2022-06-28 06:45:00|1779.7|1779.4|1779.6|1779.3|1780.2|1779.9|1779|1778.7|39
1656399000000|2022-06-28 06:50:00|1779.7|1779.4|1779.2|1778.9|1779.9|1779.6|1778.7|1778.4|27
1656399300000|2022-06-28 06:55:00|1779.3|1779|1778.6|1778.3|1779.5|1779.2|1778.1|1777.8|38
1656399600000|2022-06-28 07:00:00|1778.8|1778.5|1780.1|1779.8|1781.4|1781.1|1778.8|1778.5|102
1656399900000|2022-06-28 07:05:00|1780.2|1779.9|1781.2|1780.9|1781.6|1781.3|1779.4|1779.1|102
1656400200000|2022-06-28 07:10:00|1781|1780.7|1785.3|1785|1786.9|1786.6|1781|1780.7|405
1656400500000|2022-06-28 07:15:00|1785.2|1784.9|1782.4|1782.1|1785.5|1785.2|1782.4|1782.1|71
1656400800000|2022-06-28 07:20:00|1782.5|1782.2|1781|1780.7|1783.1|1782.8|1780.1|1779.8|85
1656401100000|2022-06-28 07:25:00|1780.9|1780.6|1777.8|1777.5|1781.1|1780.8|1777.2|1776.9|220
1656401400000|2022-06-28 07:30:00|1777.7|1777.4|1776|1775.7|1777.8|1777.5|1775.1|1774.8|164
1656401700000|2022-06-28 07:35:00|1775.9|1775.6|1774.8|1774.5|1777.2|1776.9|1774.8|1774.5|72
1656402000000|2022-06-28 07:40:00|1775.3|1775|1774.8|1774.5|1776|1775.7|1774.6|1774.3|72
1656402300000|2022-06-28 07:45:00|1774.9|1774.6|1773.2|1772.9|1775.6|1775.3|1772.6|1772.3|98
1656402600000|2022-06-28 07:50:00|1773.3|1773|1776.1|1775.8|1776.6|1776.3|1772.9|1772.6|57
1656402900000|2022-06-28 07:55:00|1776|1775.7|1777.1|1776.8|1777.1|1776.8|1775.6|1775.3|38
1656403200000|2022-06-28 08:00:00|1777.2|1776.9|1779.3|1779|1779.6|1779.3|1776.7|1776.4|93
1656403500000|2022-06-28 08:05:00|1779.2|1778.9|1778.7|1778.4|1780.3|1780|1778.4|1778.1|100
1656403800000|2022-06-28 08:10:00|1778.8|1778.5|1778.8|1778.5|1779.1|1778.8|1778.2|1777.9|109
1656404100000|2022-06-28 08:15:00|1778.7|1778.4|1779|1778.7|1779.7|1779.4|1778.3|1778|60
1656404400000|2022-06-28 08:20:00|1778.9|1778.6|1780.1|1779.8|1780.8|1780.5|1778.9|1778.6|101
1656404700000|2022-06-28 08:25:00|1780.2|1779.9|1780.8|1780.5|1781|1780.7|1780|1779.7|62
1656405000000|2022-06-28 08:30:00|1780.9|1780.6|1779.3|1779|1780.9|1780.6|1779.2|1778.9|81
1656405300000|2022-06-28 08:35:00|1779.2|1778.9|1781.2|1780.9|1781.4|1781.1|1779.1|1778.8|76
1656405600000|2022-06-28 08:40:00|1781.1|1780.8|1779.8|1779.5|1781.2|1780.9|1779.7|1779.4|66
1656405900000|2022-06-28 08:45:00|1779.9|1779.6|1780|1779.7|1781|1780.7|1779.6|1779.3|52
1656406200000|2022-06-28 08:50:00|1780.1|1779.8|1781.3|1781|1781.3|1781|1780.1|1779.8|106
1656406500000|2022-06-28 08:55:00|1781.4|1781.1|1782.5|1782.2|1783|1782.7|1781.1|1780.8|90
1656406800000|2022-06-28 09:00:00|1782.6|1782.3|1782.4|1782.1|1783.2|1782.9|1781.8|1781.5|370
1656407100000|2022-06-28 09:05:00|1782.3|1782|1783|1782.7|1783.4|1783.1|1782.2|1781.9|112
1656407400000|2022-06-28 09:10:00|1783.1|1782.8|1784.7|1784.4|1784.7|1784.4|1783.1|1782.8|233
1656407700000|2022-06-28 09:15:00|1784.9|1784.6|1782.4|1782.1|1784.9|1784.6|1782.1|1781.8|358
1656408000000|2022-06-28 09:20:00|1782.3|1782|1782.7|1782.4|1783.3|1783|1782.1|1781.8|67
1656408300000|2022-06-28 09:25:00|1782.6|1782.3|1783.5|1783.2|1784.1|1783.8|1782.5|1782.2|92
1656408600000|2022-06-28 09:30:00|1783.4|1783.1|1781.7|1781.4|1783.7|1783.4|1781.5|1781.2|95
1656408900000|2022-06-28 09:35:00|1781.8|1781.5|1781.1|1780.8|1782.3|1782|1780.2|1779.9|172
1656409200000|2022-06-28 09:40:00|1781|1780.7|1780.4|1780.1|1781.3|1781|1779.9|1779.6|81
1656409500000|2022-06-28 09:45:00|1780.3|1780|1780.1|1779.8|1781|1780.7|1779.9|1779.6|56
1656409800000|2022-06-28 09:50:00|1780|1779.7|1780.8|1780.5|1782|1781.7|1780|1779.7|77
1656410100000|2022-06-28 09:55:00|1780.9|1780.6|1779.8|1779.5|1781.4|1781.1|1779.4|1779.1|34
1656410400000|2022-06-28 10:00:00|1779.7|1779.4|1780.1|1779.8|1781.2|1780.9|1779.5|1779.2|109
1656410700000|2022-06-28 10:05:00|1780.2|1779.9|1778.6|1778.3|1780.5|1780.2|1778.6|1778.3|150
1656411000000|2022-06-28 10:10:00|1778.5|1778.2|1778.8|1778.5|1779.9|1779.6|1778.4|1778.1|149
1656411300000|2022-06-28 10:15:00|1778.7|1778.4|1779|1778.7|1779.5|1779.2|1778.4|1778.1|144
1656411600000|2022-06-28 10:20:00|1778.9|1778.6|1779.9|1779.6|1780.3|1780|1778.6|1778.3|135
1656411900000|2022-06-28 10:25:00|1779.7|1779.4|1779.5|1779.2|1780.2|1779.9|1779|1778.7|196
1656412200000|2022-06-28 10:30:00|1779.6|1779.3|1781.1|1780.8|1781.2|1780.9|1779.3|1779|128
1656412500000|2022-06-28 10:35:00|1781|1780.7|1780.4|1780.1|1781|1780.7|1780|1779.7|69
1656412800000|2022-06-28 10:40:00|1780.5|1780.2|1779.9|1779.6|1780.8|1780.5|1779.1|1778.8|58
1656413100000|2022-06-28 10:45:00|1779.8|1779.5|1780|1779.7|1780.5|1780.2|1779.4|1779.1|44
1656413400000|2022-06-28 10:50:00|1779.9|1779.6|1780.7|1780.4|1780.7|1780.4|1779.4|1779.1|106
1656413700000|2022-06-28 10:55:00|1780.8|1780.5|1781.2|1780.9|1781.9|1781.6|1780.2|1779.9|116
1656414000000|2022-06-28 11:00:00|1781.1|1780.8|1779.7|1779.4|1781.5|1781.2|1779.3|1779|127
1656414300000|2022-06-28 11:05:00|1779.6|1779.3|1781|1780.7|1781|1780.7|1779.3|1779|61
1656414600000|2022-06-28 11:10:00|1780.9|1780.6|1780.6|1780.3|1780.9|1780.6|1779.9|1779.6|119
1656414900000|2022-06-28 11:15:00|1780.4|1780.1|1780.5|1780.2|1780.8|1780.5|1780.2|1779.9|45
1656415200000|2022-06-28 11:20:00|1780.6|1780.3|1780.9|1780.6|1781.1|1780.8|1780|1779.7|75
1656415500000|2022-06-28 11:25:00|1780.8|1780.5|1781.9|1781.6|1782|1781.7|1780.1|1779.8|26
1656415800000|2022-06-28 11:30:00|1781.8|1781.5|1781.3|1781|1781.8|1781.5|1781.1|1780.8|80
1656416100000|2022-06-28 11:35:00|1781.2|1780.9|1780.7|1780.4|1781.6|1781.3|1780.3|1780|55
1656416400000|2022-06-28 11:40:00|1780.6|1780.3|1781.8|1781.5|1781.8|1781.5|1780.4|1780.1|51
1656416700000|2022-06-28 11:45:00|1781.6|1781.3|1781.5|1781.2|1781.9|1781.6|1781|1780.7|74
1656417000000|2022-06-28 11:50:00|1781.4|1781.1|1780.8|1780.5|1781.4|1781.1|1780.3|1780|91
1656417300000|2022-06-28 11:55:00|1780.7|1780.4|1781.3|1781|1781.4|1781.1|1779.7|1779.4|155
1656417600000|2022-06-28 12:00:00|1781.2|1780.9|1781.4|1781.1|1782.1|1781.8|1780.6|1780.3|183
1656417900000|2022-06-28 12:05:00|1781.3|1781|1780.2|1779.9|1781.7|1781.4|1779.8|1779.5|145
1656418200000|2022-06-28 12:10:00|1780.3|1780|1780|1779.7|1780.4|1780.1|1779.2|1778.9|313
1656418500000|2022-06-28 12:15:00|1779.9|1779.6|1778|1777.7|1780.4|1780.1|1777.6|1777.3|389
1656418800000|2022-06-28 12:20:00|1777.9|1777.6|1777|1776.7|1778.3|1778|1775.7|1775.4|338
1656419100000|2022-06-28 12:25:00|1776.9|1776.6|1774.3|1774|1777.1|1776.8|1774|1773.7|486
1656419400000|2022-06-28 12:30:00|1774.4|1774.1|1773|1772.7|1775.8|1775.5|1772.7|1772.4|284
1656419700000|2022-06-28 12:35:00|1773.1|1772.8|1775.7|1775.4|1775.8|1775.5|1773.1|1772.8|240
1656420000000|2022-06-28 12:40:00|1775.8|1775.5|1776.9|1776.6|1777.6|1777.3|1775.7|1775.4|341
1656420300000|2022-06-28 12:45:00|1777|1776.7|1777.4|1777.1|1777.9|1777.6|1776.8|1776.5|223
1656420600000|2022-06-28 12:50:00|1777.5|1777.2|1777.7|1777.4|1778.4|1778.1|1777|1776.7|248
1656420900000|2022-06-28 12:55:00|1777.8|1777.5|1778.5|1778.2|1778.8|1778.5|1777.6|1777.3|158
1656421200000|2022-06-28 13:00:00|1778.4|1778.1|1779.6|1779.3|1779.8|1779.5|1778.4|1778.1|471
1656421500000|2022-06-28 13:05:00|1779.8|1779.5|1780.4|1780.1|1780.6|1780.3|1779.3|1779|386
1656421800000|2022-06-28 13:10:00|1780.5|1780.2|1779.1|1778.8|1780.6|1780.3|1778.5|1778.2|379
1656422100000|2022-06-28 13:15:00|1779|1778.7|1780.1|1779.8|1780.3|1780|1778.9|1778.6|224
1656422400000|2022-06-28 13:20:00|1780|1779.7|1779.7|1779.4|1780.9|1780.6|1779.3|1779|412
1656422700000|2022-06-28 13:25:00|1779.6|1779.3|1780|1779.7|1781.4|1781.1|1779.1|1778.8|937
1656423000000|2022-06-28 13:30:00|1779.6|1779.3|1783.1|1782.8|1791.2|1790.9|1777|1776.7|9080
1656423300000|2022-06-28 13:35:00|1783.3|1783|1785.3|1785|1787.1|1786.8|1780.1|1779.8|4562
1656423600000|2022-06-28 13:40:00|1785.4|1785.1|1788.2|1787.9|1789.2|1788.9|1784.7|1784.4|3039
1656423900000|2022-06-28 13:45:00|1788.6|1788.3|1789.8|1789.5|1790|1789.7|1784.4|1784.1|2356
1656424200000|2022-06-28 13:50:00|1790|1789.7|1791.1|1790.8|1792.6|1792.3|1789.9|1789.6|2555
1656424500000|2022-06-28 13:55:00|1791.2|1790.9|1786.9|1786.6|1791.5|1791.2|1785|1784.7|2335
1656424800000|2022-06-28 14:00:00|1786.5|1786.2|1782.1|1781.8|1790.3|1790|1782.1|1781.8|3272
1656425100000|2022-06-28 14:05:00|1781.9|1781.6|1778|1777.7|1782.8|1782.5|1774.9|1774.6|2680
1656425400000|2022-06-28 14:10:00|1777.8|1777.5|1782.7|1782.4|1782.7|1782.4|1777.3|1777|1934
1656425700000|2022-06-28 14:15:00|1782.6|1782.3|1779.6|1779.3|1784.2|1783.9|1779.6|1779.3|1655
1656426000000|2022-06-28 14:20:00|1779.4|1779.1|1778.3|1778|1780.2|1779.9|1775.3|1775|2204
1656426300000|2022-06-28 14:25:00|1777.8|1777.5|1777.2|1776.9|1780.2|1779.9|1777.1|1776.8|1605
1656426600000|2022-06-28 14:30:00|1777.1|1776.8|1774.3|1774|1777.6|1777.3|1771.8|1771.5|1989
1656426900000|2022-06-28 14:35:00|1774.1|1773.8|1778.4|1778.1|1778.6|1778.3|1773.6|1773.3|1561
1656427200000|2022-06-28 14:40:00|1778.2|1777.9|1777.9|1777.6|1778.5|1778.2|1773.3|1773|1492
1656427500000|2022-06-28 14:45:00|1777.8|1777.5|1772.7|1772.4|1777.9|1777.6|1770.8|1770.5|2188
1656427800000|2022-06-28 14:50:00|1772.8|1772.5|1772.3|1772|1773.9|1773.6|1770.7|1770.4|1235
1656428100000|2022-06-28 14:55:00|1772.4|1772.1|1776.8|1776.5|1776.9|1776.6|1772.2|1771.9|1438
1656428400000|2022-06-28 15:00:00|1776.5|1776.2|1777.8|1777.5|1778.9|1778.6|1774.6|1774.3|1532
1656428700000|2022-06-28 15:05:00|1777.7|1777.4|1773.8|1773.5|1778.3|1778|1772.9|1772.6|1043
1656429000000|2022-06-28 15:10:00|1773.9|1773.6|1773.5|1773.2|1775.3|1775|1772.6|1772.3|1035
1656429300000|2022-06-28 15:15:00|1773.3|1773|1768.1|1767.8|1773.6|1773.3|1767.8|1767.5|1479
1656429600000|2022-06-28 15:20:00|1767.9|1767.6|1762.4|1762.1|1768.5|1768.2|1762.3|1762|1963
1656429900000|2022-06-28 15:25:00|1762.5|1762.2|1760.2|1759.9|1763.6|1763.3|1759.1|1758.8|2129
1656430200000|2022-06-28 15:30:00|1760|1759.7|1761.2|1760.9|1762.1|1761.8|1758.6|1758.3|1589
1656430500000|2022-06-28 15:35:00|1760.9|1760.6|1754.7|1754.4|1761|1760.7|1754.2|1753.9|1829
1656430800000|2022-06-28 15:40:00|1754.6|1754.3|1752.7|1752.4|1755.2|1754.9|1752.2|1751.9|1317
1656431100000|2022-06-28 15:45:00|1752.8|1752.5|1755.4|1755.1|1755.4|1755.1|1752.2|1751.9|1780
1656431400000|2022-06-28 15:50:00|1755.3|1755|1752.6|1752.3|1756|1755.7|1752.3|1752|1610
1656431700000|2022-06-28 15:55:00|1752.5|1752.2|1752.2|1751.9|1755|1754.7|1751.1|1750.8|1914
1656432000000|2022-06-28 16:00:00|1752.1|1751.8|1749.6|1749.3|1753.3|1753|1749|1748.7|1610
1656432300000|2022-06-28 16:05:00|1749.5|1749.2|1753.2|1752.9|1754.3|1754|1749|1748.7|1536
1656432600000|2022-06-28 16:10:00|1753.3|1753|1752.8|1752.5|1756|1755.7|1752.7|1752.4|1528
1656432900000|2022-06-28 16:15:00|1752.5|1752.2|1753.7|1753.4|1754.2|1753.9|1749.7|1749.4|1194
1656433200000|2022-06-28 16:20:00|1753.9|1753.6|1755.3|1755|1756.3|1756|1753.1|1752.8|1312
1656433500000|2022-06-28 16:25:00|1755.5|1755.2|1759.2|1758.9|1759.2|1758.9|1755.1|1754.8|912
1656433800000|2022-06-28 16:30:00|1758.8|1758.5|1754.8|1754.5|1758.8|1758.5|1754.3|1754|1163
1656434100000|2022-06-28 16:35:00|1754.7|1754.4|1759.3|1759|1759.3|1759|1754.6|1754.3|870
1656434400000|2022-06-28 16:40:00|1759.4|1759.1|1761|1760.7|1761.6|1761.3|1759|1758.7|863
1656434700000|2022-06-28 16:45:00|1761.1|1760.8|1759.6|1759.3|1762|1761.7|1758.7|1758.4|1280
1656435000000|2022-06-28 16:50:00|1759.7|1759.4|1756.2|1755.9|1760|1759.7|1756|1755.7|915
1656435300000|2022-06-28 16:55:00|1756.3|1756|1756.5|1756.2|1758.7|1758.4|1754.9|1754.6|1069
1656435600000|2022-06-28 17:00:00|1756.3|1756|1754.3|1754|1757.8|1757.5|1753|1752.7|1507
1656435900000|2022-06-28 17:05:00|1754.5|1754.2|1748.4|1748.1|1754.9|1754.6|1748.4|1748.1|1468
1656436200000|2022-06-28 17:10:00|1748.7|1748.4|1746.4|1746.1|1750|1749.7|1745.3|1745|1783
1656436500000|2022-06-28 17:15:00|1746.3|1746|1746.2|1745.9|1748.7|1748.4|1746|1745.7|1084
1656436800000|2022-06-28 17:20:00|1746.1|1745.8|1746.4|1746.1|1747.2|1746.9|1743.3|1743|1731
1656437100000|2022-06-28 17:25:00|1746.3|1746|1748.8|1748.5|1749.4|1749.1|1745.2|1744.9|1356
1656437400000|2022-06-28 17:30:00|1748.4|1748.1|1747.4|1747.1|1750.3|1750|1747.4|1747.1|746
1656437700000|2022-06-28 17:35:00|1747.3|1747|1743.4|1743.1|1747.9|1747.6|1742|1741.7|2199
1656438000000|2022-06-28 17:40:00|1743.2|1742.9|1744.9|1744.6|1746.4|1746.1|1742.8|1742.5|1160
1656438300000|2022-06-28 17:45:00|1744.7|1744.4|1745.7|1745.4|1746.9|1746.6|1744.3|1744|661
1656438600000|2022-06-28 17:50:00|1745.8|1745.5|1744.3|1744|1746.8|1746.5|1744.3|1744|680
1656438900000|2022-06-28 17:55:00|1744.2|1743.9|1744.7|1744.4|1745.8|1745.5|1743.6|1743.3|759
1656439200000|2022-06-28 18:00:00|1744.6|1744.3|1743.8|1743.5|1749|1748.7|1743.5|1743.2|1167
1656439500000|2022-06-28 18:05:00|1743.7|1743.4|1740.9|1740.6|1744.8|1744.5|1740.4|1740.1|1246
1656439800000|2022-06-28 18:10:00|1740.8|1740.5|1737.8|1737.5|1741.6|1741.3|1737.4|1737.1|1561
1656440100000|2022-06-28 18:15:00|1737.7|1737.4|1735.7|1735.4|1738.8|1738.5|1735.7|1735.4|1148
1656440400000|2022-06-28 18:20:00|1735.8|1735.5|1736.3|1736|1737.4|1737.1|1735.4|1735.1|853
1656440700000|2022-06-28 18:25:00|1736.1|1735.8|1738.3|1738|1739.1|1738.8|1735.6|1735.3|914
1656441000000|2022-06-28 18:30:00|1738.2|1737.9|1735.9|1735.6|1738.2|1737.9|1735.6|1735.3|894
1656441300000|2022-06-28 18:35:00|1735.8|1735.5|1735.4|1735.1|1736.4|1736.1|1734.6|1734.3|1160
1656441600000|2022-06-28 18:40:00|1735.3|1735|1737.4|1737.1|1737.6|1737.3|1734.9|1734.6|911
1656441900000|2022-06-28 18:45:00|1737.3|1737|1742.1|1741.8|1742.1|1741.8|1736.9|1736.6|1094
1656442200000|2022-06-28 18:50:00|1742.2|1741.9|1742|1741.7|1742.2|1741.9|1740.7|1740.4|1062
1656442500000|2022-06-28 18:55:00|1741.9|1741.6|1739.7|1739.4|1742.3|1742|1739.6|1739.3|744
1656442800000|2022-06-28 19:00:00|1739.6|1739.3|1737.7|1737.4|1741.7|1741.4|1737.4|1737.1|979
1656443100000|2022-06-28 19:05:00|1737.8|1737.5|1738.1|1737.8|1738.6|1738.3|1736.2|1735.9|948
1656443400000|2022-06-28 19:10:00|1738.2|1737.9|1740.2|1739.9|1740.5|1740.2|1738|1737.7|1253
1656443700000|2022-06-28 19:15:00|1740.4|1740.1|1742.5|1742.2|1742.8|1742.5|1739.2|1738.9|940
1656444000000|2022-06-28 19:20:00|1742.4|1742.1|1744.5|1744.2|1744.6|1744.3|1740.9|1740.6|1313
1656444300000|2022-06-28 19:25:00|1744.7|1744.4|1742.9|1742.6|1744.9|1744.6|1740.8|1740.5|1243
1656444600000|2022-06-28 19:30:00|1742.7|1742.4|1741.9|1741.6|1744.1|1743.8|1741|1740.7|1148
1656444900000|2022-06-28 19:35:00|1742.1|1741.8|1741.7|1741.4|1742.6|1742.3|1740|1739.7|1219
1656445200000|2022-06-28 19:40:00|1741.8|1741.5|1738.4|1738.1|1742.1|1741.8|1737.7|1737.4|1562
1656445500000|2022-06-28 19:45:00|1738.5|1738.2|1737.3|1737|1739.7|1739.4|1736.2|1735.9|1929
1656445800000|2022-06-28 19:50:00|1736.3|1736|1737.7|1737.4|1738.5|1738.2|1735.2|1734.9|4598
1656446100000|2022-06-28 19:55:00|1737.6|1737.3|1735.9|1735.6|1737.8|1737.5|1735|1734.7|12405
1656446400000|2022-06-28 20:00:00|1735.1|1734.8|1734.7|1734.4|1737.5|1737.2|1733.8|1733.5|3542
1656446700000|2022-06-28 20:05:00|1734.8|1734.5|1735.3|1735|1735.5|1735.2|1734.3|1734|1370
1656447000000|2022-06-28 20:10:00|1735.4|1735.1|1735.7|1735.4|1736.4|1736.1|1735.3|1735|1291
1656447300000|2022-06-28 20:15:00|1735.6|1735.3|1735.6|1735.3|1735.9|1735.6|1734.8|1734.5|418
1656447600000|2022-06-28 20:20:00|1735.7|1735.4|1736.9|1736.6|1737.3|1737|1735.7|1735.4|340
1656447900000|2022-06-28 20:25:00|1736.8|1736.5|1735.9|1735.6|1736.8|1736.5|1735.2|1734.9|435
1656448200000|2022-06-28 20:30:00|1736|1735.7|1737.4|1737.1|1737.5|1737.2|1735.7|1735.4|472
1656448500000|2022-06-28 20:35:00|1737.5|1737.2|1736.6|1736.3|1737.6|1737.3|1736.4|1736.1|236
1656448800000|2022-06-28 20:40:00|1736.7|1736.4|1736|1735.7|1736.7|1736.4|1735.9|1735.6|166
1656449100000|2022-06-28 20:45:00|1736.1|1735.8|1735|1734.7|1736.3|1736|1734.5|1734.2|389
1656449400000|2022-06-28 20:50:00|1734.9|1734.6|1735.3|1735|1735.4|1735.1|1734.5|1734.2|172
1656449700000|2022-06-28 20:55:00|1735.4|1735.1|1736.7|1735.9|1737.6|1737.3|1735.3|1735|316
1656450000000|2022-06-28 21:00:00|1736.8|1736|1736.4|1735.6|1736.8|1736|1736.2|1735.4|0
1656450300000|2022-06-28 21:05:00|1736.7|1735.9|1737|1736.2|1737.4|1736.6|1736.5|1735.7|0
1656450600000|2022-06-28 21:10:00|1737.2|1736.4|1737|1736.2|1737.2|1736.4|1737|1736.2|0
1656450900000|2022-06-28 21:15:00|1737.1|1736.3|1737|1736.2|1737.3|1736.5|1736.8|1736|0
1656451200000|2022-06-28 21:20:00|1736.8|1736|1736.7|1735.9|1737|1736.2|1736.6|1735.8|0
1656451500000|2022-06-28 21:25:00|1736.6|1735.8|1736.6|1735.8|1736.6|1735.8|1736.5|1735.7|0
1656451800000|2022-06-28 21:30:00|1736.5|1735.7|1736.5|1735.7|1736.5|1735.7|1736.4|1735.6|0
1656452100000|2022-06-28 21:35:00|1736.4|1735.6|1736.4|1735.6|1736.5|1735.7|1736.4|1735.6|0
1656452400000|2022-06-28 21:40:00|1736.5|1735.7|1736.4|1735.6|1736.5|1735.7|1736.4|1735.6|0
1656452700000|2022-06-28 21:45:00|1736.5|1735.7|1736.6|1735.8|1736.8|1736|1736.5|1735.7|0
1656453000000|2022-06-28 21:50:00|1736.8|1736|1736.4|1735.6|1736.8|1736|1736.4|1735.6|0
1656453300000|2022-06-28 21:55:00|1736.3|1735.5|1736.8|1736|1736.8|1736|1736.3|1735.5|0
1656453600000|2022-06-28 22:00:00|1736.7|1736.5|1736.6|1736.3|1736.8|1736.5|1735.8|1735.5|42
1656453900000|2022-06-28 22:05:00|1736.5|1736.2|1736.8|1736.5|1736.9|1736.6|1735.9|1735.6|45
1656454200000|2022-06-28 22:10:00|1736.9|1736.6|1736.7|1736.4|1737.5|1737.2|1736.4|1736.1|59
1656454500000|2022-06-28 22:15:00|1736.8|1736.5|1736.3|1736|1737|1736.7|1736.3|1736|77
1656454800000|2022-06-28 22:20:00|1736.4|1736.1|1735.9|1735.6|1736.4|1736.1|1735.5|1735.2|109
1656455100000|2022-06-28 22:25:00|1735.8|1735.5|1736.4|1736.1|1736.6|1736.3|1735.8|1735.5|76
1656455400000|2022-06-28 22:30:00|1736.5|1736.2|1736.7|1736.4|1736.9|1736.6|1736.3|1736|16
1656455700000|2022-06-28 22:35:00|1736.6|1736.3|1737.1|1736.8|1737.1|1736.8|1736.3|1736|30
1656456000000|2022-06-28 22:40:00|1737|1736.7|1736.7|1736.4|1737|1736.7|1736.3|1736|26
1656456300000|2022-06-28 22:45:00|1736.8|1736.5|1736.7|1736.4|1737.1|1736.8|1736.5|1736.2|34
1656456600000|2022-06-28 22:50:00|1736.6|1736.3|1737.5|1737.2|1737.5|1737.2|1736.5|1736.2|27
1656456900000|2022-06-28 22:55:00|1737.4|1737.1|1737.3|1737|1737.4|1737.1|1736.8|1736.5|33
1656457200000|2022-06-28 23:00:00|1737.2|1736.9|1735.2|1734.9|1737.2|1736.9|1734.9|1734.6|92
1656457500000|2022-06-28 23:05:00|1735.1|1734.8|1735.2|1734.9|1736|1735.7|1734.9|1734.6|61
1656457800000|2022-06-28 23:10:00|1735.3|1735|1735.1|1734.8|1735.6|1735.3|1735|1734.7|15
1656458100000|2022-06-28 23:15:00|1735.2|1734.9|1735|1734.7|1735.2|1734.9|1734.5|1734.2|24
1656458400000|2022-06-28 23:20:00|1735.1|1734.8|1736.3|1736|1736.8|1736.5|1734.7|1734.4|64
1656458700000|2022-06-28 23:25:00|1736.2|1735.9|1736.5|1736.2|1737|1736.7|1736.2|1735.9|35
1656459000000|2022-06-28 23:30:00|1736.4|1736.1|1736.5|1736.2|1736.9|1736.6|1736.2|1735.9|18
1656459300000|2022-06-28 23:35:00|1736.4|1736.1|1736.4|1736.1|1736.5|1736.2|1735.8|1735.5|29
1656459600000|2022-06-28 23:40:00|1736.3|1736|1736.9|1736.6|1736.9|1736.6|1736.2|1735.9|8
1656459900000|2022-06-28 23:45:00|1737.1|1736.8|1737.1|1736.8|1737.6|1737.3|1736.8|1736.5|16
1656460200000|2022-06-28 23:50:00|1737|1736.7|1736.3|1736|1737.3|1737|1736.3|1736|41
1656460500000|2022-06-28 23:55:00|1736.4|1736.1|1736.3|1736|1736.5|1736.2|1735.5|1735.2|35
1656460800000|2022-06-29 00:00:00|1736.2|1735.9|1736.7|1736.4|1737.5|1737.2|1735.7|1735.4|52
1656461100000|2022-06-29 00:05:00|1736.6|1736.3|1738.2|1737.9|1738.9|1738.6|1736.1|1735.8|102
1656461400000|2022-06-29 00:10:00|1738.1|1737.8|1737.3|1737|1738.9|1738.6|1737|1736.7|27
1656461700000|2022-06-29 00:15:00|1737.4|1737.1|1738.2|1737.9|1738.8|1738.5|1737.3|1737|48
1656462000000|2022-06-29 00:20:00|1738.1|1737.8|1734.9|1734.6|1738.4|1738.1|1734.3|1734|96
1656462300000|2022-06-29 00:25:00|1734.8|1734.5|1736|1735.7|1736.2|1735.9|1734.6|1734.3|37
1656462600000|2022-06-29 00:30:00|1735.9|1735.6|1735.9|1735.6|1737.5|1737.2|1735.7|1735.4|20
1656462900000|2022-06-29 00:35:00|1736|1735.7|1734.2|1733.9|1736.2|1735.9|1734.2|1733.9|124
1656463200000|2022-06-29 00:40:00|1734.3|1734|1733|1732.7|1734.6|1734.3|1732.9|1732.6|134
1656463500000|2022-06-29 00:45:00|1733.2|1732.9|1733|1732.7|1733.9|1733.6|1732.9|1732.6|47
1656463800000|2022-06-29 00:50:00|1733.1|1732.8|1733.1|1732.8|1733.8|1733.5|1732.9|1732.6|94
1656464100000|2022-06-29 00:55:00|1733|1732.7|1733.2|1732.9|1733.8|1733.5|1732.5|1732.2|68
1656464400000|2022-06-29 01:00:00|1733.3|1733|1734.6|1734.3|1734.6|1734.3|1733|1732.7|45
1656464700000|2022-06-29 01:05:00|1734.5|1734.2|1734|1733.7|1734.6|1734.3|1733.3|1733|41
1656465000000|2022-06-29 01:10:00|1733.9|1733.6|1734|1733.7|1734.2|1733.9|1733.2|1732.9|30
1656465300000|2022-06-29 01:15:00|1734.1|1733.8|1734.8|1734.5|1734.8|1734.5|1733.8|1733.5|24
1656465600000|2022-06-29 01:20:00|1734.7|1734.4|1734.9|1734.6|1735.4|1735.1|1734|1733.7|16
1656465900000|2022-06-29 01:25:00|1734.8|1734.5|1736.6|1736.3|1736.6|1736.3|1734.5|1734.2|45
1656466200000|2022-06-29 01:30:00|1736.7|1736.4|1736.8|1736.5|1738|1737.7|1736.1|1735.8|54
1656466500000|2022-06-29 01:35:00|1737|1736.7|1737.9|1737.6|1739|1738.7|1736.5|1736.2|76
1656466800000|2022-06-29 01:40:00|1737.8|1737.5|1736.2|1735.9|1738|1737.7|1735.7|1735.4|52
1656467100000|2022-06-29 01:45:00|1736|1735.7|1735.4|1735.1|1736.6|1736.3|1735.3|1735|24
1656467400000|2022-06-29 01:50:00|1735.3|1735|1736|1735.7|1736.4|1736.1|1735.1|1734.8|18
1656467700000|2022-06-29 01:55:00|1735.9|1735.6|1736.4|1736.1|1736.8|1736.5|1735.9|1735.6|26
1656468000000|2022-06-29 02:00:00|1736.5|1736.2|1735.7|1735.4|1737.3|1737|1735.1|1734.8|22
1656468300000|2022-06-29 02:05:00|1735.8|1735.5|1735.5|1735.2|1736.3|1736|1734.7|1734.4|35
1656468600000|2022-06-29 02:10:00|1735.3|1735|1736.4|1736.1|1736.6|1736.3|1735.3|1735|24
1656468900000|2022-06-29 02:15:00|1736.3|1736|1736|1735.7|1737.5|1737.2|1735.9|1735.6|29
1656469200000|2022-06-29 02:20:00|1735.9|1735.6|1737.5|1737.2|1737.5|1737.2|1735.7|1735.4|31
1656469500000|2022-06-29 02:25:00|1737.4|1737.1|1737.2|1736.9|1737.8|1737.5|1736.8|1736.5|24
1656469800000|2022-06-29 02:30:00|1737.3|1737|1737.5|1737.2|1737.9|1737.6|1737.1|1736.8|26
1656470100000|2022-06-29 02:35:00|1737.6|1737.3|1737.7|1737.4|1738.8|1738.5|1737.5|1737.2|24
1656470400000|2022-06-29 02:40:00|1737.6|1737.3|1738.2|1737.9|1738.7|1738.4|1737.3|1737|26
1656470700000|2022-06-29 02:45:00|1738.3|1738|1738.7|1738.4|1739.6|1739.3|1738.1|1737.8|87
1656471000000|2022-06-29 02:50:00|1738.6|1738.3|1738.8|1738.5|1739|1738.7|1738.6|1738.3|18
1656471300000|2022-06-29 02:55:00|1738.9|1738.6|1738|1737.7|1739.4|1739.1|1737.8|1737.5|102
1656471600000|2022-06-29 03:00:00|1738.1|1737.8|1737.6|1737.3|1738.2|1737.9|1736.8|1736.5|101
1656471900000|2022-06-29 03:05:00|1737.3|1737|1736.8|1736.5|1737.5|1737.2|1736.3|1736|42
1656472200000|2022-06-29 03:10:00|1736.9|1736.6|1736.3|1736|1737.3|1737|1735.8|1735.5|67
1656472500000|2022-06-29 03:15:00|1736.4|1736.1|1736.7|1736.4|1737.1|1736.8|1736.2|1735.9|27
1656472800000|2022-06-29 03:20:00|1736.6|1736.3|1737.5|1737.2|1737.6|1737.3|1736.3|1736|23
1656473100000|2022-06-29 03:25:00|1737.4|1737.1|1737.9|1737.6|1738.1|1737.8|1736.7|1736.4|25
1656473400000|2022-06-29 03:30:00|1738|1737.7|1738.1|1737.8|1738.2|1737.9|1737.5|1737.2|27
1656473700000|2022-06-29 03:35:00|1738|1737.7|1736.8|1736.5|1738.1|1737.8|1736.3|1736|37
1656474000000|2022-06-29 03:40:00|1736.9|1736.6|1738.2|1737.9|1738.4|1738.1|1736.7|1736.4|27
1656474300000|2022-06-29 03:45:00|1738.3|1738|1737.6|1737.3|1738.5|1738.2|1737.3|1737|9
1656474600000|2022-06-29 03:50:00|1737.5|1737.2|1738.1|1737.8|1738.4|1738.1|1737.4|1737.1|9
1656474900000|2022-06-29 03:55:00|1738.2|1737.9|1737.6|1737.3|1738.4|1738.1|1737.5|1737.2|8
1656475200000|2022-06-29 04:00:00|1737.7|1737.4|1737.7|1737.4|1738.1|1737.8|1737|1736.7|11
1656475500000|2022-06-29 04:05:00|1737.6|1737.3|1737.1|1736.8|1738.1|1737.8|1737.1|1736.8|9
1656475800000|2022-06-29 04:10:00|1737|1736.7|1737.9|1737.6|1738.2|1737.9|1737|1736.7|13
1656476100000|2022-06-29 04:15:00|1737.8|1737.5|1737.7|1737.4|1738.1|1737.8|1737.2|1736.9|12
1656476400000|2022-06-29 04:20:00|1737.6|1737.3|1737.4|1737.1|1737.9|1737.6|1737.2|1736.9|14
1656476700000|2022-06-29 04:25:00|1737.3|1737|1737.2|1736.9|1737.6|1737.3|1736.6|1736.3|16
1656477000000|2022-06-29 04:30:00|1737.1|1736.8|1739.5|1739.2|1740.3|1740|1736.3|1736|347
1656477300000|2022-06-29 04:35:00|1739.4|1739.1|1739.4|1739.1|1739.5|1739.2|1738.8|1738.5|53
1656477600000|2022-06-29 04:40:00|1739.3|1739|1739.5|1739.2|1739.5|1739.2|1739|1738.7|58
1656477900000|2022-06-29 04:45:00|1739.6|1739.3|1738.8|1738.5|1739.6|1739.3|1738.8|1738.5|61
1656478200000|2022-06-29 04:50:00|1738.7|1738.4|1738.6|1738.3|1739|1738.7|1738.5|1738.2|20
1656478500000|2022-06-29 04:55:00|1738.5|1738.2|1738|1737.7|1738.7|1738.4|1737.9|1737.6|49
1656478800000|2022-06-29 05:00:00|1738.1|1737.8|1739.4|1739.1|1739.6|1739.3|1737.5|1737.2|77
1656479100000|2022-06-29 05:05:00|1739.3|1739|1738.7|1738.4|1739.6|1739.3|1738.5|1738.2|56
1656479400000|2022-06-29 05:10:00|1738.6|1738.3|1739|1738.7|1739.3|1739|1738.4|1738.1|31
1656479700000|2022-06-29 05:15:00|1738.9|1738.6|1739.3|1739|1739.6|1739.3|1738.9|1738.6|48
1656480000000|2022-06-29 05:20:00|1739.1|1738.8|1739.2|1738.9|1739.7|1739.4|1738.8|1738.5|98
1656480300000|2022-06-29 05:25:00|1739.1|1738.8|1737.8|1737.5|1739.2|1738.9|1737.6|1737.3|50
1656480600000|2022-06-29 05:30:00|1737.9|1737.6|1738.3|1738|1738.8|1738.5|1737.6|1737.3|43
1656480900000|2022-06-29 05:35:00|1738.4|1738.1|1737.1|1736.8|1738.6|1738.3|1737.1|1736.8|28
1656481200000|2022-06-29 05:40:00|1737|1736.7|1738.1|1737.8|1738.4|1738.1|1736.5|1736.2|70
1656481500000|2022-06-29 05:45:00|1738.2|1737.9|1738.5|1738.2|1738.6|1738.3|1737.9|1737.6|28
1656481800000|2022-06-29 05:50:00|1738.4|1738.1|1738|1737.7|1738.5|1738.2|1737.4|1737.1|16
1656482100000|2022-06-29 05:55:00|1737.9|1737.6|1737.5|1737.2|1738.3|1738|1737|1736.7|96
1656482400000|2022-06-29 06:00:00|1737.7|1737.4|1737.6|1737.3|1739.3|1739|1737|1736.7|95
1656482700000|2022-06-29 06:05:00|1737.7|1737.4|1735|1734.7|1738.5|1738.2|1734.8|1734.5|77
1656483000000|2022-06-29 06:10:00|1735.2|1734.9|1735.9|1735.6|1736.2|1735.9|1734.5|1734.2|60
1656483300000|2022-06-29 06:15:00|1736|1735.7|1736.6|1736.3|1736.8|1736.5|1735.6|1735.3|47
1656483600000|2022-06-29 06:20:00|1736.5|1736.2|1735.5|1735.2|1736.9|1736.6|1734.5|1734.2|91
1656483900000|2022-06-29 06:25:00|1735.4|1735.1|1736.1|1735.8|1736.6|1736.3|1735.3|1735|42
1656484200000|2022-06-29 06:30:00|1736.2|1735.9|1735|1734.7|1736.9|1736.6|1735|1734.7|67
1656484500000|2022-06-29 06:35:00|1735.1|1734.8|1733.9|1733.6|1735.4|1735.1|1733.7|1733.4|60
1656484800000|2022-06-29 06:40:00|1734|1733.7|1733.5|1733.2|1734.2|1733.9|1733.1|1732.8|115
1656485100000|2022-06-29 06:45:00|1733.4|1733.1|1732.6|1732.3|1734.2|1733.9|1732.4|1732.1|163
1656485400000|2022-06-29 06:50:00|1732.5|1732.2|1730.7|1730.4|1732.6|1732.3|1730.1|1729.8|287
1656485700000|2022-06-29 06:55:00|1730.4|1730.1|1731.4|1731.1|1731.9|1731.6|1730.3|1730|146
1656486000000|2022-06-29 07:00:00|1731.2|1730.9|1732.5|1732.2|1732.6|1732.3|1730.2|1729.9|345
1656486300000|2022-06-29 07:05:00|1732.8|1732.5|1732.3|1732|1734.7|1734.4|1731.9|1731.6|269
1656486600000|2022-06-29 07:10:00|1732.4|1732.1|1734.3|1734|1734.4|1734.1|1732.2|1731.9|74
1656486900000|2022-06-29 07:15:00|1734.6|1734.3|1736.9|1736.6|1738.6|1738.3|1734.5|1734.2|282
1656487200000|2022-06-29 07:20:00|1737|1736.7|1736.8|1736.5|1737.9|1737.6|1735.7|1735.4|78
1656487500000|2022-06-29 07:25:00|1736.7|1736.4|1737.7|1737.4|1739.2|1738.9|1736.1|1735.8|75
1656487800000|2022-06-29 07:30:00|1737.6|1737.3|1735.6|1735.3|1737.6|1737.3|1734|1733.7|117
1656488100000|2022-06-29 07:35:00|1735.5|1735.2|1737.5|1737.2|1738.5|1738.2|1735.4|1735.1|99
1656488400000|2022-06-29 07:40:00|1737.6|1737.3|1737.9|1737.6|1738.3|1738|1736.7|1736.4|82
1656488700000|2022-06-29 07:45:00|1738|1737.7|1736.7|1736.4|1738.9|1738.6|1735.9|1735.6|326
1656489000000|2022-06-29 07:50:00|1736.8|1736.5|1736.3|1736|1738.1|1737.8|1735.9|1735.6|80
1656489300000|2022-06-29 07:55:00|1736.4|1736.1|1734.4|1734.1|1736.6|1736.3|1733.4|1733.1|180
1656489600000|2022-06-29 08:00:00|1734.5|1734.2|1736.8|1736.5|1737.5|1737.2|1733.4|1733.1|210
1656489900000|2022-06-29 08:05:00|1736.9|1736.6|1738.6|1738.3|1739|1738.7|1736.5|1736.2|189
1656490200000|2022-06-29 08:10:00|1738.7|1738.4|1737|1736.7|1739.2|1738.9|1736.9|1736.6|133
1656490500000|2022-06-29 08:15:00|1737.1|1736.8|1736.3|1736|1737.2|1736.9|1735.4|1735.1|91
1656490800000|2022-06-29 08:20:00|1736.5|1736.2|1736.1|1735.8|1737.8|1737.5|1735.8|1735.5|135
1656491100000|2022-06-29 08:25:00|1736|1735.7|1735.5|1735.2|1736.9|1736.6|1735.2|1734.9|142
1656491400000|2022-06-29 08:30:00|1735.6|1735.3|1735.7|1735.4|1736.7|1736.4|1735.3|1735|176
1656491700000|2022-06-29 08:35:00|1735.8|1735.5|1736.3|1736|1737.6|1737.3|1735.5|1735.2|297
1656492000000|2022-06-29 08:40:00|1736.2|1735.9|1735.8|1735.5|1736.6|1736.3|1734.7|1734.4|122
1656492300000|2022-06-29 08:45:00|1735.9|1735.6|1736.3|1736|1737.1|1736.8|1735.1|1734.8|39
1656492600000|2022-06-29 08:50:00|1736.2|1735.9|1735.7|1735.4|1736.6|1736.3|1735.7|1735.4|73
1656492900000|2022-06-29 08:55:00|1735.9|1735.6|1735.8|1735.5|1737|1736.7|1735.8|1735.5|58
1656493200000|2022-06-29 09:00:00|1735.9|1735.6|1737.1|1736.8|1737.1|1736.8|1735|1734.7|47
1656493500000|2022-06-29 09:05:00|1737|1736.7|1736.7|1736.4|1737.4|1737.1|1736.1|1735.8|55
1656493800000|2022-06-29 09:10:00|1736.8|1736.5|1736.4|1736.1|1737.8|1737.5|1736.3|1736|43
1656494100000|2022-06-29 09:15:00|1736.3|1736|1736.2|1735.9|1736.8|1736.5|1735.9|1735.6|57
1656494400000|2022-06-29 09:20:00|1736.1|1735.8|1735.8|1735.5|1736.5|1736.2|1735.4|1735.1|34
1656494700000|2022-06-29 09:25:00|1735.7|1735.4|1735.9|1735.6|1736.3|1736|1735.4|1735.1|19
1656495000000|2022-06-29 09:30:00|1735.7|1735.4|1733.9|1733.6|1735.9|1735.6|1733.5|1733.2|108
1656495300000|2022-06-29 09:35:00|1733.8|1733.5|1732.9|1732.6|1734|1733.7|1732.9|1732.6|138
1656495600000|2022-06-29 09:40:00|1733|1732.7|1733.6|1733.3|1733.8|1733.5|1732.8|1732.5|112
1656495900000|2022-06-29 09:45:00|1733.5|1733.2|1733.6|1733.3|1734.1|1733.8|1732|1731.7|112
1656496200000|2022-06-29 09:50:00|1733.5|1733.2|1730.7|1730.4|1733.6|1733.3|1730.4|1730.1|170
1656496500000|2022-06-29 09:55:00|1730.8|1730.5|1729.4|1729.1|1731.8|1731.5|1728.7|1728.4|273
1656496800000|2022-06-29 10:00:00|1729.6|1729.3|1732|1731.7|1732.5|1732.2|1729.6|1729.3|153
1656497100000|2022-06-29 10:05:00|1731.9|1731.6|1733.5|1733.2|1733.9|1733.6|1731.9|1731.6|125
1656497400000|2022-06-29 10:10:00|1733.6|1733.3|1731.6|1731.3|1733.6|1733.3|1731.4|1731.1|106
1656497700000|2022-06-29 10:15:00|1731.5|1731.2|1731.4|1731.1|1732.5|1732.2|1730.7|1730.4|86
1656498000000|2022-06-29 10:20:00|1731.3|1731|1731.2|1730.9|1733|1732.7|1731.2|1730.9|81
1656498300000|2022-06-29 10:25:00|1731.1|1730.8|1731.5|1731.2|1732.5|1732.2|1730.7|1730.4|180
1656498600000|2022-06-29 10:30:00|1731.4|1731.1|1731.6|1731.3|1732|1731.7|1730.6|1730.3|118
1656498900000|2022-06-29 10:35:00|1731.5|1731.2|1731.4|1731.1|1732.5|1732.2|1730.9|1730.6|162
1656499200000|2022-06-29 10:40:00|1731.3|1731|1730.8|1730.5|1732.6|1732.3|1730.4|1730.1|131
1656499500000|2022-06-29 10:45:00|1730.7|1730.4|1730.4|1730.1|1730.9|1730.6|1729.5|1729.2|119
1656499800000|2022-06-29 10:50:00|1730.3|1730|1729.6|1729.3|1731|1730.7|1729.6|1729.3|125
1656500100000|2022-06-29 10:55:00|1729.7|1729.4|1730.6|1730.3|1731.4|1731.1|1729.5|1729.2|130
1656500400000|2022-06-29 11:00:00|1730.9|1730.6|1730.2|1729.9|1731.3|1731|1729.4|1729.1|160
1656500700000|2022-06-29 11:05:00|1730.3|1730|1730.6|1730.3|1730.6|1730.3|1729.4|1729.1|116
1656501000000|2022-06-29 11:10:00|1730.5|1730.2|1730.3|1730|1730.6|1730.3|1728.7|1728.4|176
1656501300000|2022-06-29 11:15:00|1730.2|1729.9|1731.1|1730.8|1731.1|1730.8|1728.6|1728.3|205
1656501600000|2022-06-29 11:20:00|1731|1730.7|1731|1730.7|1731.3|1731|1730.4|1730.1|99
1656501900000|2022-06-29 11:25:00|1731.1|1730.8|1731.3|1731|1731.4|1731.1|1730.7|1730.4|43
1656502200000|2022-06-29 11:30:00|1731.2|1730.9|1732.3|1732|1732.8|1732.5|1731.2|1730.9|105
1656502500000|2022-06-29 11:35:00|1732.2|1731.9|1734.3|1734|1734.4|1734.1|1731.8|1731.5|89
1656502800000|2022-06-29 11:40:00|1734.4|1734.1|1734.1|1733.8|1734.4|1734.1|1733.8|1733.5|37
1656503100000|2022-06-29 11:45:00|1734|1733.7|1735.1|1734.8|1735.2|1734.9|1733.8|1733.5|99
1656503400000|2022-06-29 11:50:00|1735|1734.7|1737.1|1736.8|1737.3|1737|1734.5|1734.2|169
1656503700000|2022-06-29 11:55:00|1737.2|1736.9|1738.5|1738.2|1739.2|1738.9|1736.4|1736.1|196
1656504000000|2022-06-29 12:00:00|1738.3|1738|1741.6|1741.3|1742|1741.7|1738.2|1737.9|510
1656504300000|2022-06-29 12:05:00|1741.5|1741.2|1741|1740.7|1742.8|1742.5|1740.9|1740.6|446
1656504600000|2022-06-29 12:10:00|1740.9|1740.6|1741.5|1741.2|1741.9|1741.6|1740.8|1740.5|290
1656504900000|2022-06-29 12:15:00|1741.6|1741.3|1741.8|1741.5|1743.1|1742.8|1741.4|1741.1|534
1656505200000|2022-06-29 12:20:00|1741.9|1741.6|1739|1738.7|1742.3|1742|1739|1738.7|351
1656505500000|2022-06-29 12:25:00|1739.1|1738.8|1738.6|1738.3|1739.4|1739.1|1738.2|1737.9|352
1656505800000|2022-06-29 12:30:00|1738.7|1738.4|1736.4|1736.1|1739.8|1739.5|1734.4|1734.1|688
1656506100000|2022-06-29 12:35:00|1736.3|1736|1733.2|1732.9|1736.3|1736|1732.8|1732.5|332
1656506400000|2022-06-29 12:40:00|1733.4|1733.1|1735|1734.7|1735|1734.7|1733|1732.7|172
1656506700000|2022-06-29 12:45:00|1734.9|1734.6|1734.3|1734|1735.6|1735.3|1733.7|1733.4|365
1656507000000|2022-06-29 12:50:00|1734.4|1734.1|1735|1734.7|1735.8|1735.5|1734.4|1734.1|141
1656507300000|2022-06-29 12:55:00|1734.9|1734.6|1734.1|1733.8|1734.9|1734.6|1732.9|1732.6|411
1656507600000|2022-06-29 13:00:00|1733.9|1733.6|1735.8|1735.5|1736.5|1736.2|1733.4|1733.1|401
1656507900000|2022-06-29 13:05:00|1735.9|1735.6|1735.7|1735.4|1736.5|1736.2|1734.5|1734.2|275
1656508200000|2022-06-29 13:10:00|1735.8|1735.5|1736.8|1736.5|1737.5|1737.2|1735.6|1735.3|390
1656508500000|2022-06-29 13:15:00|1736.9|1736.6|1739.1|1738.8|1739.6|1739.3|1735.7|1735.4|518
1656508800000|2022-06-29 13:20:00|1738.9|1738.6|1737.8|1737.5|1739.3|1739|1737.1|1736.8|351
1656509100000|2022-06-29 13:25:00|1737.9|1737.6|1735.8|1735.5|1738|1737.7|1734.4|1734.1|592
1656509400000|2022-06-29 13:30:00|1735.6|1735.3|1721.1|1720.8|1737.1|1736.8|1719.9|1719.6|7659
1656509700000|2022-06-29 13:35:00|1720.5|1720.2|1713|1712.7|1720.7|1720.4|1713|1712.7|5584
1656510000000|2022-06-29 13:40:00|1712.9|1712.6|1711.3|1711|1715.9|1715.6|1709.9|1709.6|3820
1656510300000|2022-06-29 13:45:00|1711|1710.7|1712.3|1712|1714.8|1714.5|1707.7|1707.4|3927
1656510600000|2022-06-29 13:50:00|1712.2|1711.9|1722.8|1722.5|1725.6|1725.3|1711.4|1711.1|5164
1656510900000|2022-06-29 13:55:00|1722.9|1722.6|1717.6|1717.3|1723.2|1722.9|1716.7|1716.4|2887
1656511200000|2022-06-29 14:00:00|1717.3|1717|1722.1|1721.8|1725.4|1725.1|1714.6|1714.3|3417
1656511500000|2022-06-29 14:05:00|1721.9|1721.6|1717.8|1717.5|1722.3|1722|1716.3|1716|2500
1656511800000|2022-06-29 14:10:00|1718.1|1717.8|1715.8|1715.5|1721.4|1721.1|1715.7|1715.4|2147
1656512100000|2022-06-29 14:15:00|1715.7|1715.4|1708.3|1708|1717.5|1717.2|1707.4|1707.1|2755
1656512400000|2022-06-29 14:20:00|1708|1707.7|1711.5|1711.2|1711.5|1711.2|1708|1707.7|2454
1656512700000|2022-06-29 14:25:00|1711.4|1711.1|1713.4|1713.1|1717.6|1717.3|1710.2|1709.9|2596
1656513000000|2022-06-29 14:30:00|1713.2|1712.9|1714.7|1714.4|1719.1|1718.8|1711.5|1711.2|2300
1656513300000|2022-06-29 14:35:00|1714.5|1714.2|1712.2|1711.9|1715.5|1715.2|1708.4|1708.1|1894
1656513600000|2022-06-29 14:40:00|1712.3|1712|1716.4|1716.1|1717.8|1717.5|1710.6|1710.3|2667
1656513900000|2022-06-29 14:45:00|1716.6|1716.3|1714.8|1714.5|1719.2|1718.9|1712.7|1712.4|1818
1656514200000|2022-06-29 14:50:00|1714.7|1714.4|1713.1|1712.8|1718.2|1717.9|1710.7|1710.4|1899
1656514500000|2022-06-29 14:55:00|1713|1712.7|1709.2|1708.9|1713.3|1713|1707.6|1707.3|1883
1656514800000|2022-06-29 15:00:00|1709.3|1709|1705.8|1705.5|1709.8|1709.5|1705.1|1704.8|1708
1656515100000|2022-06-29 15:05:00|1706.1|1705.8|1706.9|1706.6|1708.7|1708.4|1703.7|1703.4|1893
1656515400000|2022-06-29 15:10:00|1707|1706.7|1703.5|1703.2|1707.7|1707.4|1702.5|1702.2|2002
1656515700000|2022-06-29 15:15:00|1703.6|1703.3|1702.8|1702.5|1705.4|1705.1|1702.1|1701.8|1858
1656516000000|2022-06-29 15:20:00|1702.7|1702.4|1701.9|1701.6|1703.8|1703.5|1699.7|1699.4|1613
1656516300000|2022-06-29 15:25:00|1702|1701.7|1704.8|1704.5|1705.4|1705.1|1701.5|1701.2|1735
1656516600000|2022-06-29 15:30:00|1704.9|1704.6|1709.9|1709.6|1710.9|1710.6|1703.2|1702.9|2897
1656516900000|2022-06-29 15:35:00|1710|1709.7|1713|1712.7|1714.5|1714.2|1709.4|1709.1|2529
1656517200000|2022-06-29 15:40:00|1712.9|1712.6|1709.4|1709.1|1714.1|1713.8|1709|1708.7|1299
1656517500000|2022-06-29 15:45:00|1709.3|1709|1709.9|1709.6|1713|1712.7|1708.6|1708.3|1362
1656517800000|2022-06-29 15:50:00|1710|1709.7|1714.2|1713.9|1715|1714.7|1708.7|1708.4|873
1656518100000|2022-06-29 15:55:00|1714.1|1713.8|1713.2|1712.9|1714.4|1714.1|1710.7|1710.4|817
1656518400000|2022-06-29 16:00:00|1713|1712.7|1711.2|1710.9|1714.3|1714|1710.3|1710|820
1656518700000|2022-06-29 16:05:00|1711.1|1710.8|1707.1|1706.8|1711.9|1711.6|1706.9|1706.6|795
1656519000000|2022-06-29 16:10:00|1707.2|1706.9|1706.1|1705.8|1708|1707.7|1704.5|1704.2|1069
1656519300000|2022-06-29 16:15:00|1705.9|1705.6|1708.8|1708.5|1709.2|1708.9|1705.8|1705.5|956
1656519600000|2022-06-29 16:20:00|1708.9|1708.6|1705.1|1704.8|1710.9|1710.6|1704.6|1704.3|1196
1656519900000|2022-06-29 16:25:00|1705.2|1704.9|1702.9|1702.6|1705.6|1705.3|1702.4|1702.1|1326
1656520200000|2022-06-29 16:30:00|1703|1702.7|1704.3|1704|1705.5|1705.2|1702.7|1702.4|926
1656520500000|2022-06-29 16:35:00|1704.4|1704.1|1708.8|1708.5|1709.4|1709.1|1703.6|1703.3|1590
1656520800000|2022-06-29 16:40:00|1708.7|1708.4|1709.3|1709|1709.5|1709.2|1707.4|1707.1|740
1656521100000|2022-06-29 16:45:00|1709.2|1708.9|1707.2|1706.9|1710.6|1710.3|1706.4|1706.1|692
1656521400000|2022-06-29 16:50:00|1707|1706.7|1707.2|1706.9|1709.6|1709.3|1706.6|1706.3|1052
1656521700000|2022-06-29 16:55:00|1707.3|1707|1708.5|1708.2|1709.5|1709.2|1705.7|1705.4|736
1656522000000|2022-06-29 17:00:00|1708.6|1708.3|1707.8|1707.5|1709.4|1709.1|1707.2|1706.9|835
1656522300000|2022-06-29 17:05:00|1708|1707.7|1711.4|1711.1|1711.6|1711.3|1707.1|1706.8|1023
1656522600000|2022-06-29 17:10:00|1711.3|1711|1704.5|1704.2|1712.5|1712.2|1704.4|1704.1|1078
1656522900000|2022-06-29 17:15:00|1704.4|1704.1|1705.3|1705|1705.7|1705.4|1703.2|1702.9|998
1656523200000|2022-06-29 17:20:00|1705.2|1704.9|1703.8|1703.5|1705.4|1705.1|1703.1|1702.8|586
1656523500000|2022-06-29 17:25:00|1703.7|1703.4|1706.7|1706.4|1707.9|1707.6|1702.9|1702.6|1183
1656523800000|2022-06-29 17:30:00|1706.8|1706.5|1705.5|1705.2|1707.4|1707.1|1704.2|1703.9|898
1656524100000|2022-06-29 17:35:00|1705.4|1705.1|1709.3|1709|1710.1|1709.8|1705.3|1705|1185
1656524400000|2022-06-29 17:40:00|1709.4|1709.1|1711|1710.7|1712|1711.7|1708.6|1708.3|1050
1656524700000|2022-06-29 17:45:00|1711.1|1710.8|1710.1|1709.8|1712|1711.7|1709.9|1709.6|634
1656525000000|2022-06-29 17:50:00|1710.2|1709.9|1711.5|1711.2|1712.2|1711.9|1709.8|1709.5|510
1656525300000|2022-06-29 17:55:00|1711.6|1711.3|1714.4|1714.1|1715.1|1714.8|1711.5|1711.2|976
1656525600000|2022-06-29 18:00:00|1714.2|1713.9|1718.7|1718.4|1718.7|1718.4|1713.6|1713.3|1759
1656525900000|2022-06-29 18:05:00|1718.8|1718.5|1718.1|1717.8|1720|1719.7|1717.4|1717.1|1071
1656526200000|2022-06-29 18:10:00|1718|1717.7|1718.2|1717.9|1719.6|1719.3|1717|1716.7|888
1656526500000|2022-06-29 18:15:00|1718.4|1718.1|1718.5|1718.2|1719.7|1719.4|1717.6|1717.3|892
1656526800000|2022-06-29 18:20:00|1718.6|1718.3|1715.1|1714.8|1718.6|1718.3|1714.5|1714.2|1366
1656527100000|2022-06-29 18:25:00|1715.2|1714.9|1716.9|1716.6|1717.4|1717.1|1714.7|1714.4|1122
1656527400000|2022-06-29 18:30:00|1717|1716.7|1714.7|1714.4|1717|1716.7|1713|1712.7|945
1656527700000|2022-06-29 18:35:00|1714.8|1714.5|1712.7|1712.4|1714.8|1714.5|1712.5|1712.2|746
1656528000000|2022-06-29 18:40:00|1712.6|1712.3|1710.6|1710.3|1713.4|1713.1|1710.6|1710.3|824
1656528300000|2022-06-29 18:45:00|1710.5|1710.2|1711.2|1710.9|1711.9|1711.6|1710.1|1709.8|1211
1656528600000|2022-06-29 18:50:00|1711.3|1711|1712.3|1712|1712.3|1712|1710.3|1710|631
1656528900000|2022-06-29 18:55:00|1712.4|1712.1|1711.5|1711.2|1713.6|1713.3|1711.4|1711.1|853
1656529200000|2022-06-29 19:00:00|1711.4|1711.1|1710.9|1710.6|1712.5|1712.2|1708.8|1708.5|848
1656529500000|2022-06-29 19:05:00|1711|1710.7|1713.4|1713.1|1713.7|1713.4|1710.1|1709.8|1158
1656529800000|2022-06-29 19:10:00|1712.7|1712.4|1711.3|1711|1712.7|1712.4|1710.6|1710.3|1119
1656530100000|2022-06-29 19:15:00|1711.4|1711.1|1713.6|1713.3|1715.9|1715.6|1710.7|1710.4|1226
1656530400000|2022-06-29 19:20:00|1713.5|1713.2|1714.9|1714.6|1715.1|1714.8|1713.3|1713|882
1656530700000|2022-06-29 19:25:00|1715|1714.7|1717.8|1717.5|1717.9|1717.6|1714.3|1714|1017
1656531000000|2022-06-29 19:30:00|1717.7|1717.4|1713|1712.7|1717.7|1717.4|1712.1|1711.8|1195
1656531300000|2022-06-29 19:35:00|1712.9|1712.6|1712.3|1712|1714|1713.7|1710.5|1710.2|1312
1656531600000|2022-06-29 19:40:00|1712.4|1712.1|1712.6|1712.3|1713.3|1713|1711.1|1710.8|1322
1656531900000|2022-06-29 19:45:00|1712.7|1712.4|1712.2|1711.9|1713.5|1713.2|1710.8|1710.5|1702
1656532200000|2022-06-29 19:50:00|1712.9|1712.6|1713.8|1713.5|1715.4|1715.1|1711.3|1711|2485
1656532500000|2022-06-29 19:55:00|1714|1713.7|1717.7|1717.4|1719.2|1718.9|1714|1713.7|9763
1656532800000|2022-06-29 20:00:00|1717.6|1717.3|1719.1|1718.8|1719.2|1718.9|1716.5|1716.2|4399
1656533100000|2022-06-29 20:05:00|1719.2|1718.9|1718.2|1717.9|1719.9|1719.6|1717.5|1717.2|1634
1656533400000|2022-06-29 20:10:00|1718.1|1717.8|1716.6|1716.3|1718.8|1718.5|1716.4|1716.1|1000
1656533700000|2022-06-29 20:15:00|1716.7|1716.4|1718.1|1717.8|1718.1|1717.8|1716.6|1716.3|439
1656534000000|2022-06-29 20:20:00|1718.2|1717.9|1718.5|1718.2|1719|1718.7|1718.2|1717.9|498
1656534300000|2022-06-29 20:25:00|1718.6|1718.3|1718.9|1718.6|1719.4|1719.1|1718.3|1718|359
1656534600000|2022-06-29 20:30:00|1719|1718.7|1720.2|1719.9|1720.2|1719.9|1718.8|1718.5|352
1656534900000|2022-06-29 20:35:00|1720.1|1719.8|1719.8|1719.5|1720.2|1719.9|1719.6|1719.3|256
1656535200000|2022-06-29 20:40:00|1719.9|1719.6|1719.8|1719.5|1720.3|1720|1719.7|1719.4|345
1656535500000|2022-06-29 20:45:00|1719.9|1719.6|1720.3|1720|1720.3|1720|1719.5|1719.2|392
1656535800000|2022-06-29 20:50:00|1720.2|1719.9|1719.8|1719.5|1720.2|1719.9|1719.6|1719.3|212
1656536100000|2022-06-29 20:55:00|1719.9|1719.6|1719.6|1718.8|1719.9|1719.6|1719.1|1718.8|173
1656536400000|2022-06-29 21:00:00|1719.7|1718.9|1719.8|1719|1719.9|1719.1|1719.6|1718.8|0
1656536700000|2022-06-29 21:05:00|1719.7|1718.9|1719.7|1718.9|1719.8|1719|1719.6|1718.8|0
1656537000000|2022-06-29 21:10:00|1719.6|1718.8|1719.6|1718.8|1719.7|1718.9|1719.5|1718.7|0
1656537300000|2022-06-29 21:15:00|1719.7|1718.9|1719.7|1718.9|1719.7|1718.9|1719.6|1718.8|0
1656537600000|2022-06-29 21:20:00|1719.6|1718.8|1719.7|1718.9|1719.7|1718.9|1719.6|1718.8|0
1656537900000|2022-06-29 21:25:00|1719.6|1718.8|1719.7|1718.9|1719.8|1719|1719.6|1718.8|0
1656538200000|2022-06-29 21:30:00|1719.6|1718.8|1719.5|1718.7|1719.6|1718.8|1719.5|1718.7|0
1656538500000|2022-06-29 21:35:00|1719.6|1718.8|1719.5|1718.7|1719.6|1718.8|1719.5|1718.7|0
1656538800000|2022-06-29 21:40:00|1719.7|1718.9|1719.6|1718.8|1719.7|1718.9|1719.5|1718.7|0
1656539400000|2022-06-29 21:50:00|1719.7|1718.9|1719.6|1718.8|1719.7|1718.9|1719.6|1718.8|0
1656539700000|2022-06-29 21:55:00|1719.5|1718.7|1719.5|1718.7|1719.6|1718.8|1719.5|1718.7|0
1656540000000|2022-06-29 22:00:00|1720.2|1719.4|1718.9|1718.6|1720.2|1719.7|1718.8|1718.5|115
1656540300000|2022-06-29 22:05:00|1718.8|1718.5|1718.4|1718.1|1719|1718.7|1717.9|1717.6|74
1656540600000|2022-06-29 22:10:00|1718.3|1718|1718.2|1717.9|1718.6|1718.3|1718.1|1717.8|10
1656540900000|2022-06-29 22:15:00|1718.1|1717.8|1718.7|1718.4|1718.9|1718.6|1718.1|1717.8|39
1656541200000|2022-06-29 22:20:00|1718.8|1718.5|1718.9|1718.6|1719.3|1719|1718.7|1718.4|21
1656541500000|2022-06-29 22:25:00|1719|1718.7|1719.3|1719|1719.7|1719.4|1719|1718.7|28
1656541800000|2022-06-29 22:30:00|1719.2|1718.9|1718.8|1718.5|1719.3|1719|1718.7|1718.4|35
1656542100000|2022-06-29 22:35:00|1718.7|1718.4|1718.8|1718.5|1718.8|1718.5|1718.6|1718.3|7
1656542400000|2022-06-29 22:40:00|1718.9|1718.6|1718.8|1718.5|1719|1718.7|1718.6|1718.3|11
1656542700000|2022-06-29 22:45:00|1718.7|1718.4|1718.6|1718.3|1718.8|1718.5|1718.5|1718.2|5
1656543000000|2022-06-29 22:50:00|1718.7|1718.4|1719.2|1718.9|1719.6|1719.3|1718.6|1718.3|18
1656543300000|2022-06-29 22:55:00|1719.3|1719|1718.6|1718.3|1719.3|1719|1718.5|1718.2|81
1656543600000|2022-06-29 23:00:00|1718.7|1718.4|1717.5|1717.2|1718.7|1718.4|1717.5|1717.2|53
1656543900000|2022-06-29 23:05:00|1717.6|1717.3|1717.9|1717.6|1718.1|1717.8|1717.5|1717.2|24
1656544200000|2022-06-29 23:10:00|1718.1|1717.8|1718.1|1717.8|1718.4|1718.1|1718.1|1717.8|16
1656544500000|2022-06-29 23:15:00|1718.2|1717.9|1718|1717.7|1718.4|1718.1|1717.8|1717.5|27
1656544800000|2022-06-29 23:20:00|1718.1|1717.8|1716.3|1716|1718.1|1717.8|1716|1715.7|68
1656545100000|2022-06-29 23:25:00|1716.4|1716.1|1716.3|1716|1716.9|1716.6|1716.1|1715.8|23
1656545400000|2022-06-29 23:30:00|1716.1|1715.8|1716.5|1716.2|1716.5|1716.2|1715.5|1715.2|30
1656545700000|2022-06-29 23:35:00|1716.4|1716.1|1716.8|1716.5|1717.1|1716.8|1716.3|1716|22
1656546000000|2022-06-29 23:40:00|1716.7|1716.4|1717|1716.7|1717.3|1717|1716.7|1716.4|15
1656546300000|2022-06-29 23:45:00|1717.2|1716.9|1717.3|1717|1717.5|1717.2|1716.7|1716.4|46
1656546600000|2022-06-29 23:50:00|1717.1|1716.8|1716.3|1716|1717.4|1717.1|1716.3|1716|29
1656546900000|2022-06-29 23:55:00|1716.2|1715.9|1716.4|1716.1|1716.7|1716.4|1716.1|1715.8|36
1656547200000|2022-06-30 00:00:00|1716.3|1716|1714.9|1714.6|1716.6|1716.3|1712.4|1712.1|201
1656547500000|2022-06-30 00:05:00|1715.1|1714.8|1716.1|1715.8|1717.2|1716.9|1715.1|1714.8|79
1656547800000|2022-06-30 00:10:00|1716.2|1715.9|1716.2|1715.9|1716.5|1716.2|1715.1|1714.8|21
1656548100000|2022-06-30 00:15:00|1716.1|1715.8|1716.1|1715.8|1716.6|1716.3|1714.6|1714.3|67
1656548400000|2022-06-30 00:20:00|1716.2|1715.9|1715.8|1715.5|1716.7|1716.4|1715.3|1715|9
1656548700000|2022-06-30 00:25:00|1715.9|1715.6|1715.9|1715.6|1716.4|1716.1|1715.3|1715|3
1656549000000|2022-06-30 00:30:00|1716|1715.7|1715.4|1715.1|1717.5|1717.2|1715.3|1715|133
1656549300000|2022-06-30 00:35:00|1715.5|1715.2|1715.7|1715.4|1716.5|1716.2|1715.4|1715.1|36
1656549600000|2022-06-30 00:40:00|1715.8|1715.5|1717.2|1716.9|1717.6|1717.3|1715.8|1715.5|28
1656549900000|2022-06-30 00:45:00|1717.1|1716.8|1716.1|1715.8|1717.6|1717.3|1716|1715.7|17
1656550200000|2022-06-30 00:50:00|1716.2|1715.9|1715.4|1715.1|1716.4|1716.1|1715.3|1715|9
1656550500000|2022-06-30 00:55:00|1715.5|1715.2|1715.7|1715.4|1716|1715.7|1715.2|1714.9|15
1656550800000|2022-06-30 01:00:00|1715.5|1715.2|1713.8|1713.5|1715.5|1715.2|1713.5|1713.2|97
1656551100000|2022-06-30 01:05:00|1713.9|1713.6|1712.6|1712.3|1714.8|1714.5|1712.6|1712.3|62
1656551400000|2022-06-30 01:10:00|1712.7|1712.4|1712.2|1711.9|1713|1712.7|1711.3|1711|89
1656551700000|2022-06-30 01:15:00|1712.1|1711.8|1711|1710.7|1712.2|1711.9|1710.7|1710.4|85
1656552000000|2022-06-30 01:20:00|1711.1|1710.8|1711.5|1711.2|1712.3|1712|1710.8|1710.5|66
1656552300000|2022-06-30 01:25:00|1711.6|1711.3|1711.8|1711.5|1712|1711.7|1711.2|1710.9|53
1656552600000|2022-06-30 01:30:00|1711.9|1711.6|1713.3|1713|1713.7|1713.4|1711.2|1710.9|125
1656552900000|2022-06-30 01:35:00|1713.2|1712.9|1713.6|1713.3|1714.4|1714.1|1712.8|1712.5|49
1656553200000|2022-06-30 01:40:00|1713.7|1713.4|1713.7|1713.4|1714|1713.7|1712.4|1712.1|35
1656553500000|2022-06-30 01:45:00|1713.8|1713.5|1712.8|1712.5|1714.1|1713.8|1712.8|1712.5|18
1656553800000|2022-06-30 01:50:00|1712.9|1712.6|1712.7|1712.4|1713.8|1713.5|1712.6|1712.3|19
1656554100000|2022-06-30 01:55:00|1712.8|1712.5|1711.1|1710.8|1712.8|1712.5|1710.8|1710.5|41
1656554400000|2022-06-30 02:00:00|1711.3|1711|1712.5|1712.2|1712.5|1712.2|1711|1710.7|36
1656554700000|2022-06-30 02:05:00|1712.4|1712.1|1713|1712.7|1713.1|1712.8|1711.8|1711.5|36
1656555000000|2022-06-30 02:10:00|1713.2|1712.9|1713.6|1713.3|1714.1|1713.8|1713|1712.7|37
1656555300000|2022-06-30 02:15:00|1713.7|1713.4|1713.7|1713.4|1713.9|1713.6|1713.1|1712.8|31
1656555600000|2022-06-30 02:20:00|1713.8|1713.5|1714.4|1714.1|1715.1|1714.8|1713.6|1713.3|33
1656555900000|2022-06-30 02:25:00|1714.5|1714.2|1715.8|1715.5|1715.9|1715.6|1714.1|1713.8|49
1656556200000|2022-06-30 02:30:00|1715.9|1715.6|1714.5|1714.2|1716.3|1716|1714.5|1714.2|45
1656556500000|2022-06-30 02:35:00|1714.6|1714.3|1714.5|1714.2|1715.1|1714.8|1714.3|1714|22
1656556800000|2022-06-30 02:40:00|1714.4|1714.1|1715.1|1714.8|1715.2|1714.9|1714.1|1713.8|30
1656557100000|2022-06-30 02:45:00|1715.2|1714.9|1713.5|1713.2|1715.6|1715.3|1713|1712.7|38
1656557400000|2022-06-30 02:50:00|1713.4|1713.1|1714.4|1714.1|1714.4|1714.1|1713.3|1713|12
1656557700000|2022-06-30 02:55:00|1714.3|1714|1715.3|1715|1715.5|1715.2|1714.3|1714|28
1656558000000|2022-06-30 03:00:00|1715.4|1715.1|1715.6|1715.3|1715.7|1715.4|1714.9|1714.6|22
1656558300000|2022-06-30 03:05:00|1715.5|1715.2|1715.3|1715|1716|1715.7|1714.6|1714.3|11
1656558600000|2022-06-30 03:10:00|1715.4|1715.1|1715.1|1714.8|1715.8|1715.5|1714.8|1714.5|10
1656558900000|2022-06-30 03:15:00|1715.2|1714.9|1715.3|1715|1715.9|1715.6|1714.8|1714.5|16
1656559200000|2022-06-30 03:20:00|1715.2|1714.9|1715.5|1715.2|1715.6|1715.3|1714.9|1714.6|21
1656559500000|2022-06-30 03:25:00|1715.4|1715.1|1715.4|1715.1|1715.6|1715.3|1715|1714.7|13
1656559800000|2022-06-30 03:30:00|1715.3|1715|1714.3|1714|1715.5|1715.2|1714.1|1713.8|17
1656560100000|2022-06-30 03:35:00|1714.4|1714.1|1713.7|1713.4|1714.6|1714.3|1713.5|1713.2|1
1656560400000|2022-06-30 03:40:00|1713.8|1713.5|1713.8|1713.5|1714.1|1713.8|1713.3|1713|18
1656560700000|2022-06-30 03:45:00|1713.7|1713.4|1712.5|1712.2|1713.9|1713.6|1712.1|1711.8|29
1656561000000|2022-06-30 03:50:00|1712.4|1712.1|1712.7|1712.4|1712.9|1712.6|1712.4|1712.1|18
1656561300000|2022-06-30 03:55:00|1712.6|1712.3|1712.7|1712.4|1713.1|1712.8|1712.4|1712.1|10
1656561600000|2022-06-30 04:00:00|1712.8|1712.5|1712.4|1712.1|1713.1|1712.8|1711.8|1711.5|51
1656561900000|2022-06-30 04:05:00|1712.5|1712.2|1712.1|1711.8|1712.8|1712.5|1712.1|1711.8|35
1656562200000|2022-06-30 04:10:00|1712|1711.7|1713|1712.7|1713.3|1713|1711.9|1711.6|35
1656562500000|2022-06-30 04:15:00|1713.1|1712.8|1713.6|1713.3|1713.6|1713.3|1712.9|1712.6|13
1656562800000|2022-06-30 04:20:00|1713.5|1713.2|1713.4|1713.1|1713.6|1713.3|1712.9|1712.6|14
1656563100000|2022-06-30 04:25:00|1713.5|1713.2|1713.1|1712.8|1713.7|1713.4|1713|1712.7|27
1656563400000|2022-06-30 04:30:00|1713|1712.7|1712.9|1712.6|1713.4|1713.1|1712.4|1712.1|18
1656563700000|2022-06-30 04:35:00|1713|1712.7|1711.9|1711.6|1713|1712.7|1711.6|1711.3|29
1656564000000|2022-06-30 04:40:00|1712.1|1711.8|1712.6|1712.3|1713.1|1712.8|1712|1711.7|10
1656564300000|2022-06-30 04:45:00|1712.7|1712.4|1712.5|1712.2|1712.9|1712.6|1712.4|1712.1|44
1656564600000|2022-06-30 04:50:00|1712.4|1712.1|1712.2|1711.9|1712.7|1712.4|1712.1|1711.8|8
1656564900000|2022-06-30 04:55:00|1712.1|1711.8|1712.4|1712.1|1712.6|1712.3|1711.6|1711.3|29
1656565200000|2022-06-30 05:00:00|1712.2|1711.9|1712.4|1712.1|1713|1712.7|1711.4|1711.1|30
1656565500000|2022-06-30 05:05:00|1712.5|1712.2|1712.1|1711.8|1712.5|1712.2|1711.4|1711.1|41
1656565800000|2022-06-30 05:10:00|1712.2|1711.9|1712.1|1711.8|1712.2|1711.9|1711.3|1711|30
1656566100000|2022-06-30 05:15:00|1712.2|1711.9|1711.4|1711.1|1712.9|1712.6|1711.4|1711.1|34
1656566400000|2022-06-30 05:20:00|1711.3|1711|1709.6|1709.3|1711.5|1711.2|1709.4|1709.1|107
1656566700000|2022-06-30 05:25:00|1709.7|1709.4|1706.8|1706.5|1709.7|1709.4|1704.4|1704.1|523
1656567000000|2022-06-30 05:30:00|1706.9|1706.6|1706.4|1706.1|1707.3|1707|1706.1|1705.8|91
1656567300000|2022-06-30 05:35:00|1706.3|1706|1705.7|1705.4|1706.4|1706.1|1704.6|1704.3|97
1656567600000|2022-06-30 05:40:00|1705.8|1705.5|1703.9|1703.6|1705.9|1705.6|1703.2|1702.9|98
1656567900000|2022-06-30 05:45:00|1703.8|1703.5|1705.3|1705|1706|1705.7|1703.8|1703.5|60
1656568200000|2022-06-30 05:50:00|1705.4|1705.1|1704.4|1704.1|1705.9|1705.6|1704.3|1704|38
1656568500000|2022-06-30 05:55:00|1704.5|1704.2|1706|1705.7|1706.6|1706.3|1704.4|1704.1|94
1656568800000|2022-06-30 06:00:00|1706.2|1705.9|1703.8|1703.5|1707.1|1706.8|1703.6|1703.3|91
1656569100000|2022-06-30 06:05:00|1703.9|1703.6|1701.9|1701.6|1704|1703.7|1701.7|1701.4|231
1656569400000|2022-06-30 06:10:00|1702|1701.7|1703.5|1703.2|1703.9|1703.6|1700.5|1700.2|210
1656569700000|2022-06-30 06:15:00|1703.6|1703.3|1703.3|1703|1704.4|1704.1|1702.6|1702.3|129
1656570000000|2022-06-30 06:20:00|1703.2|1702.9|1702.9|1702.6|1703.7|1703.4|1702|1701.7|98
1656570300000|2022-06-30 06:25:00|1703|1702.7|1700.1|1699.8|1703.1|1702.8|1699.7|1699.4|137
1656570600000|2022-06-30 06:30:00|1700.2|1699.9|1697.3|1697|1700.2|1699.9|1696.9|1696.6|519
1656570900000|2022-06-30 06:35:00|1697.2|1696.9|1697|1696.7|1697.5|1697.2|1694.1|1693.8|541
1656571200000|2022-06-30 06:40:00|1697.1|1696.8|1694.9|1694.6|1697.5|1697.2|1693.9|1693.6|233
1656571500000|2022-06-30 06:45:00|1695|1694.7|1696.1|1695.8|1696.3|1696|1694.7|1694.4|236
1656571800000|2022-06-30 06:50:00|1696|1695.7|1695.8|1695.5|1697.1|1696.8|1695|1694.7|91
1656572100000|2022-06-30 06:55:00|1696.1|1695.8|1696.4|1696.1|1697.4|1697.1|1695.5|1695.2|79
1656572400000|2022-06-30 07:00:00|1696.6|1696.3|1695.7|1695.4|1698|1697.7|1695.1|1694.8|282
1656572700000|2022-06-30 07:05:00|1695.6|1695.3|1696.1|1695.8|1697.1|1696.8|1693.7|1693.4|252
1656573000000|2022-06-30 07:10:00|1695.9|1695.6|1695.8|1695.5|1698.5|1698.2|1694.4|1694.1|225
1656573300000|2022-06-30 07:15:00|1695.5|1695.2|1693.2|1692.9|1695.5|1695.2|1692|1691.7|267
1656573600000|2022-06-30 07:20:00|1693.1|1692.8|1693.3|1693|1694.3|1694|1691.6|1691.3|151
1656573900000|2022-06-30 07:25:00|1693.4|1693.1|1694|1693.7|1696.4|1696.1|1693.1|1692.8|148
1656574200000|2022-06-30 07:30:00|1693.8|1693.5|1695.9|1695.6|1695.9|1695.6|1692.2|1691.9|172
1656574500000|2022-06-30 07:35:00|1696|1695.7|1695.4|1695.1|1696.7|1696.4|1694.6|1694.3|170
1656574800000|2022-06-30 07:40:00|1695.5|1695.2|1697.9|1697.6|1698.3|1698|1695.5|1695.2|155
1656575100000|2022-06-30 07:45:00|1698.1|1697.8|1699.7|1699.4|1699.7|1699.4|1695.9|1695.6|240
1656575400000|2022-06-30 07:50:00|1699.9|1699.6|1699.2|1698.9|1700.3|1700|1699.1|1698.8|142
1656575700000|2022-06-30 07:55:00|1699.3|1699|1698.5|1698.2|1699.7|1699.4|1697.8|1697.5|127
1656576000000|2022-06-30 08:00:00|1698.6|1698.3|1700.8|1700.5|1701|1700.7|1698.3|1698|163
1656576300000|2022-06-30 08:05:00|1700.9|1700.6|1699.5|1699.2|1701.9|1701.6|1698.7|1698.4|158
1656576600000|2022-06-30 08:10:00|1699.3|1699|1699.5|1699.2|1700|1699.7|1698.4|1698.1|87
1656576900000|2022-06-30 08:15:00|1699.6|1699.3|1697.6|1697.3|1700.1|1699.8|1697.5|1697.2|130
1656577200000|2022-06-30 08:20:00|1697.7|1697.4|1696.8|1696.5|1698.5|1698.2|1696.8|1696.5|187
1656577500000|2022-06-30 08:25:00|1696.9|1696.6|1696.4|1696.1|1697.5|1697.2|1696|1695.7|143
1656577800000|2022-06-30 08:30:00|1696.3|1696|1695.9|1695.6|1697.7|1697.4|1695.5|1695.2|109
1656578100000|2022-06-30 08:35:00|1695.8|1695.5|1699.2|1698.9|1700.4|1700.1|1695.2|1694.9|757
1656578400000|2022-06-30 08:40:00|1699.3|1699|1700.5|1700.2|1701.3|1701|1697.2|1696.9|329
1656578700000|2022-06-30 08:45:00|1700.6|1700.3|1697.1|1696.8|1700.6|1700.3|1696.8|1696.5|125
1656579000000|2022-06-30 08:50:00|1696.9|1696.6|1697.6|1697.3|1698.2|1697.9|1696.7|1696.4|174
1656579300000|2022-06-30 08:55:00|1697.7|1697.4|1696.7|1696.4|1698.2|1697.9|1696.3|1696|95
1656579600000|2022-06-30 09:00:00|1696.8|1696.5|1695.5|1695.2|1697.2|1696.9|1695.3|1695|120
1656579900000|2022-06-30 09:05:00|1695.7|1695.4|1694.6|1694.3|1697|1696.7|1694.3|1694|135
1656580200000|2022-06-30 09:10:00|1694.7|1694.4|1691.2|1690.9|1694.7|1694.4|1691.1|1690.8|444
1656580500000|2022-06-30 09:15:00|1691.3|1691|1690.9|1690.6|1691.8|1691.5|1690.5|1690.2|192
1656580800000|2022-06-30 09:20:00|1691|1690.7|1690.7|1690.4|1691.5|1691.2|1690.4|1690.1|245
1656581100000|2022-06-30 09:25:00|1690.6|1690.3|1690.2|1689.9|1691.1|1690.8|1690.2|1689.9|85
1656581400000|2022-06-30 09:30:00|1690.3|1690|1690.6|1690.3|1692.1|1691.8|1689.6|1689.3|172
1656581700000|2022-06-30 09:35:00|1690.7|1690.4|1691.4|1691.1|1691.4|1691.1|1689.8|1689.5|75
1656582000000|2022-06-30 09:40:00|1691.3|1691|1690.9|1690.6|1691.4|1691.1|1690.5|1690.2|44
1656582300000|2022-06-30 09:45:00|1691|1690.7|1692.1|1691.8|1692.3|1692|1690.6|1690.3|112
1656582600000|2022-06-30 09:50:00|1692|1691.7|1693.3|1693|1693.4|1693.1|1691.5|1691.2|47
1656582900000|2022-06-30 09:55:00|1693.4|1693.1|1695.5|1695.2|1695.7|1695.4|1692.8|1692.5|321
1656583200000|2022-06-30 10:00:00|1695.3|1695|1693.7|1693.4|1695.6|1695.3|1693.6|1693.3|375
1656583500000|2022-06-30 10:05:00|1693.8|1693.5|1694|1693.7|1694.2|1693.9|1692.2|1691.9|401
1656583800000|2022-06-30 10:10:00|1694.1|1693.8|1692.9|1692.6|1694.3|1694|1692.4|1692.1|131
1656584100000|2022-06-30 10:15:00|1692.8|1692.5|1692.9|1692.6|1693.5|1693.2|1692.4|1692.1|79
1656584400000|2022-06-30 10:20:00|1693.1|1692.8|1694|1693.7|1694.1|1693.8|1692.7|1692.4|93
1656584700000|2022-06-30 10:25:00|1693.9|1693.6|1690.3|1690|1694|1693.7|1690.3|1690|301
1656585000000|2022-06-30 10:30:00|1690.4|1690.1|1690.6|1690.3|1690.8|1690.5|1690.2|1689.9|165
1656585300000|2022-06-30 10:35:00|1690.5|1690.2|1689.3|1689|1690.6|1690.3|1689|1688.7|344
1656585600000|2022-06-30 10:40:00|1689.2|1688.9|1689.8|1689.5|1689.8|1689.5|1688.4|1688.1|247
1656585900000|2022-06-30 10:45:00|1689.7|1689.4|1689.2|1688.9|1690.3|1690|1688.7|1688.4|320
1656586200000|2022-06-30 10:50:00|1689.1|1688.8|1690.6|1690.3|1690.7|1690.4|1688.9|1688.6|101
1656586500000|2022-06-30 10:55:00|1690.5|1690.2|1691.4|1691.1|1691.8|1691.5|1690.4|1690.1|222
1656586800000|2022-06-30 11:00:00|1691.7|1691.4|1689.9|1689.6|1691.9|1691.6|1689.3|1689|149
1656587100000|2022-06-30 11:05:00|1689.8|1689.5|1690.7|1690.4|1690.7|1690.4|1689.7|1689.4|117
1656587400000|2022-06-30 11:10:00|1690.9|1690.6|1691.4|1691.1|1691.4|1691.1|1690.2|1689.9|80
1656587700000|2022-06-30 11:15:00|1691.3|1691|1690.3|1690|1692|1691.7|1689.6|1689.3|155
1656588000000|2022-06-30 11:20:00|1690.2|1689.9|1690.4|1690.1|1691|1690.7|1689.8|1689.5|222
1656588300000|2022-06-30 11:25:00|1690.2|1689.9|1691.8|1691.5|1692|1691.7|1689.9|1689.6|186
1656588600000|2022-06-30 11:30:00|1691.7|1691.4|1688.4|1688.1|1691.8|1691.5|1688.4|1688.1|150
1656588900000|2022-06-30 11:35:00|1688.5|1688.2|1687.3|1687|1688.8|1688.5|1686.7|1686.4|361
1656589200000|2022-06-30 11:40:00|1687.2|1686.9|1688.2|1687.9|1688.8|1688.5|1686.4|1686.1|393
1656589500000|2022-06-30 11:45:00|1688.3|1688|1687.2|1686.9|1688.3|1688|1686.2|1685.9|193
1656589800000|2022-06-30 11:50:00|1687.1|1686.8|1687.4|1687.1|1687.7|1687.4|1686.7|1686.4|165
1656590100000|2022-06-30 11:55:00|1687.5|1687.2|1689|1688.7|1689.3|1689|1687.4|1687.1|318
1656590400000|2022-06-30 12:00:00|1689.1|1688.8|1690.1|1689.8|1690.2|1689.9|1688.5|1688.2|491
1656590700000|2022-06-30 12:05:00|1690|1689.7|1689|1688.7|1690.5|1690.2|1688.6|1688.3|235
1656591000000|2022-06-30 12:10:00|1689.1|1688.8|1689.6|1689.3|1690|1689.7|1689|1688.7|131
1656591300000|2022-06-30 12:15:00|1689.5|1689.2|1688.8|1688.5|1689.9|1689.6|1688.6|1688.3|353
1656591600000|2022-06-30 12:20:00|1688.9|1688.6|1691.1|1690.8|1692|1691.7|1688.7|1688.4|651
1656591900000|2022-06-30 12:25:00|1691.2|1690.9|1691|1690.7|1692.2|1691.9|1690.7|1690.4|299
1656592200000|2022-06-30 12:30:00|1690.9|1690.6|1695.2|1694.9|1697|1696.7|1690.7|1690.4|2276
1656592500000|2022-06-30 12:35:00|1695.1|1694.8|1694.3|1694|1696.7|1696.4|1693.9|1693.6|462
1656592800000|2022-06-30 12:40:00|1694.2|1693.9|1695.2|1694.9|1695.6|1695.3|1692.8|1692.5|249
1656593100000|2022-06-30 12:45:00|1695.3|1695|1696|1695.7|1697.5|1697.2|1695.2|1694.9|338
1656593400000|2022-06-30 12:50:00|1696.2|1695.9|1693.4|1693.1|1696.3|1696|1692.3|1692|407
1656593700000|2022-06-30 12:55:00|1693.3|1693|1690.3|1690|1693.3|1693|1690.2|1689.9|323
1656594000000|2022-06-30 13:00:00|1690.6|1690.3|1691.8|1691.5|1692|1691.7|1689.7|1689.4|358
1656594300000|2022-06-30 13:05:00|1691.9|1691.6|1693.3|1693|1694.1|1693.8|1691.2|1690.9|299
1656594600000|2022-06-30 13:10:00|1692.9|1692.6|1693.5|1693.2|1694|1693.7|1692.3|1692|384
1656594900000|2022-06-30 13:15:00|1693.6|1693.3|1696.3|1696|1696.6|1696.3|1692.8|1692.5|518
1656595200000|2022-06-30 13:20:00|1696.2|1695.9|1694.1|1693.8|1696.8|1696.5|1694.1|1693.8|326
1656595500000|2022-06-30 13:25:00|1694.2|1693.9|1691.7|1691.4|1694.7|1694.4|1691.1|1690.8|1014
1656595800000|2022-06-30 13:30:00|1692.2|1691.9|1693.5|1693.2|1698.7|1698.4|1687.5|1687.2|10043
1656596100000|2022-06-30 13:35:00|1693.6|1693.3|1685.3|1685|1693.6|1693.3|1685.2|1684.9|4776
1656596400000|2022-06-30 13:40:00|1685.2|1684.9|1685.5|1685.2|1687.2|1686.9|1682.2|1681.9|4412
1656596700000|2022-06-30 13:45:00|1685.4|1685.1|1685.3|1685|1688.8|1688.5|1682.4|1682.1|3591
1656597000000|2022-06-30 13:50:00|1685.2|1684.9|1680.6|1680.3|1687.1|1686.8|1680.1|1679.8|3433
1656597300000|2022-06-30 13:55:00|1680.4|1680.1|1680.4|1680.1|1681.4|1681.1|1678.3|1678|3149
1656597600000|2022-06-30 14:00:00|1680.6|1680.3|1679.1|1678.8|1681|1680.7|1677.3|1677|3911
1656597900000|2022-06-30 14:05:00|1679.2|1678.9|1678.3|1678|1680.3|1680|1677.2|1676.9|2414
1656598200000|2022-06-30 14:10:00|1678.5|1678.2|1681.9|1681.6|1682|1681.7|1677.2|1676.9|2173
1656598500000|2022-06-30 14:15:00|1681.6|1681.3|1681.7|1681.4|1683.8|1683.5|1679.1|1678.8|2124
1656598800000|2022-06-30 14:20:00|1681.6|1681.3|1682.6|1682.3|1683.1|1682.8|1678.8|1678.5|3317
1656599100000|2022-06-30 14:25:00|1682.5|1682.2|1682.4|1682.1|1684.9|1684.6|1680.7|1680.4|1982
1656599400000|2022-06-30 14:30:00|1682.3|1682|1691.5|1691.2|1691.7|1691.4|1680.9|1680.6|2879
1656599700000|2022-06-30 14:35:00|1691.4|1691.1|1686.9|1686.6|1692.3|1692|1686.9|1686.6|2332
1656600000000|2022-06-30 14:40:00|1686.6|1686.3|1683.7|1683.4|1687.4|1687.1|1683.6|1683.3|1696
1656600300000|2022-06-30 14:45:00|1683.6|1683.3|1684.7|1684.4|1686.7|1686.4|1683.1|1682.8|1594
1656600600000|2022-06-30 14:50:00|1684.8|1684.5|1691|1690.7|1691.9|1691.6|1684.4|1684.1|1595
1656600900000|2022-06-30 14:55:00|1691.1|1690.8|1694.4|1694.1|1695.3|1695|1690.2|1689.9|1606
1656601200000|2022-06-30 15:00:00|1694.5|1694.2|1690.7|1690.4|1694.5|1694.2|1689.3|1689|2045
1656601500000|2022-06-30 15:05:00|1691.2|1690.9|1697|1696.7|1697|1696.7|1691.1|1690.8|1169
1656601800000|2022-06-30 15:10:00|1698.7|1698.4|1696|1695.7|1699.3|1699|1694.8|1694.5|2012
1656602100000|2022-06-30 15:15:00|1695.8|1695.5|1697.3|1697|1699.3|1699|1695.4|1695.1|1489
1656602400000|2022-06-30 15:20:00|1697|1696.7|1699.6|1699.3|1701.2|1700.9|1697|1696.7|2012
1656602700000|2022-06-30 15:25:00|1699.7|1699.4|1701.2|1700.9|1704|1703.7|1699.1|1698.8|2248
1656603000000|2022-06-30 15:30:00|1701.4|1701.1|1699.8|1699.5|1702.5|1702.2|1699.5|1699.2|1600
1656603300000|2022-06-30 15:35:00|1699.9|1699.6|1701.9|1701.6|1701.9|1701.6|1697.4|1697.1|1902
1656603600000|2022-06-30 15:40:00|1701.7|1701.4|1704.4|1704.1|1705.2|1704.9|1701|1700.7|1655
1656603900000|2022-06-30 15:45:00|1704.3|1704|1707|1706.7|1708.7|1708.4|1703.8|1703.5|1708
1656604200000|2022-06-30 15:50:00|1706.6|1706.3|1706.2|1705.9|1707.1|1706.8|1704.6|1704.3|1274
1656604500000|2022-06-30 15:55:00|1706.1|1705.8|1708.8|1708.5|1708.9|1708.6|1704.8|1704.5|1109
1656604800000|2022-06-30 16:00:00|1708.7|1708.4|1706.5|1706.2|1709.1|1708.8|1705.7|1705.4|1217
1656605100000|2022-06-30 16:05:00|1706.6|1706.3|1701.7|1701.4|1706.6|1706.3|1701.7|1701.4|1755
1656605400000|2022-06-30 16:10:00|1701.4|1701.1|1705.3|1705|1705.6|1705.3|1700.6|1700.3|1611
1656605700000|2022-06-30 16:15:00|1705.4|1705.1|1707.5|1707.2|1707.5|1707.2|1703.3|1703|1152
1656606000000|2022-06-30 16:20:00|1707.4|1707.1|1714.4|1714.1|1714.5|1714.2|1706.7|1706.4|2013
1656606300000|2022-06-30 16:25:00|1714.6|1714.3|1718.6|1718.3|1718.6|1718.3|1714|1713.7|2168
1656606600000|2022-06-30 16:30:00|1718.8|1718.5|1718.8|1718.5|1722.7|1722.4|1718|1717.7|2296
1656606900000|2022-06-30 16:35:00|1718.6|1718.3|1716.9|1716.6|1718.6|1718.3|1715.7|1715.4|1390
1656607200000|2022-06-30 16:40:00|1717|1716.7|1716.6|1716.3|1718|1717.7|1715.2|1714.9|974
1656607500000|2022-06-30 16:45:00|1717|1716.7|1714|1713.7|1718.1|1717.8|1713.8|1713.5|1334
1656607800000|2022-06-30 16:50:00|1714.1|1713.8|1716.3|1716|1716.7|1716.4|1712.7|1712.4|1066
1656608100000|2022-06-30 16:55:00|1716.4|1716.1|1715.5|1715.2|1717.6|1717.3|1714.1|1713.8|1367
1656608400000|2022-06-30 17:00:00|1715.6|1715.3|1716.9|1716.6|1718|1717.7|1715.2|1714.9|954
1656608700000|2022-06-30 17:05:00|1717.1|1716.8|1711.3|1711|1717.4|1717.1|1710.9|1710.6|1362
1656609000000|2022-06-30 17:10:00|1711.4|1711.1|1706|1705.7|1711.8|1711.5|1705.2|1704.9|1860
1656609300000|2022-06-30 17:15:00|1705.8|1705.5|1707.7|1707.4|1708.5|1708.2|1704.9|1704.6|1638
1656609600000|2022-06-30 17:20:00|1707.8|1707.5|1711.4|1711.1|1711.5|1711.2|1707|1706.7|888
1656609900000|2022-06-30 17:25:00|1711.1|1710.8|1711.4|1711.1|1712.6|1712.3|1710.5|1710.2|909
1656610200000|2022-06-30 17:30:00|1711.3|1711|1712.3|1712|1713.8|1713.5|1711.1|1710.8|1413
1656610500000|2022-06-30 17:35:00|1712.1|1711.8|1714|1713.7|1714.3|1714|1711.9|1711.6|1164
1656610800000|2022-06-30 17:40:00|1713.9|1713.6|1709.7|1709.4|1716.7|1716.4|1709.6|1709.3|1932
1656611100000|2022-06-30 17:45:00|1709.8|1709.5|1715.8|1715.5|1716|1715.7|1709.7|1709.4|1126
1656611400000|2022-06-30 17:50:00|1715.6|1715.3|1716.3|1716|1718.6|1718.3|1715|1714.7|1615
1656611700000|2022-06-30 17:55:00|1716.4|1716.1|1714|1713.7|1716.4|1716.1|1712.9|1712.6|1044
1656612000000|2022-06-30 18:00:00|1714.2|1713.9|1712.9|1712.6|1714.8|1714.5|1711.2|1710.9|1552
1656612300000|2022-06-30 18:05:00|1712.6|1712.3|1711.1|1710.8|1713.3|1713|1709.5|1709.2|1523
1656612600000|2022-06-30 18:10:00|1710.6|1710.3|1710.2|1709.9|1713.3|1713|1710.1|1709.8|1043
1656612900000|2022-06-30 18:15:00|1710.1|1709.8|1712.6|1712.3|1713|1712.7|1708.8|1708.5|827
1656613200000|2022-06-30 18:20:00|1712.7|1712.4|1707.1|1706.8|1713.2|1712.9|1706.9|1706.6|1289
1656613500000|2022-06-30 18:25:00|1707|1706.7|1709.7|1709.4|1710.7|1710.4|1704.9|1704.6|1836
1656613800000|2022-06-30 18:30:00|1709.8|1709.5|1708.7|1708.4|1710.3|1710|1707.7|1707.4|818
1656614100000|2022-06-30 18:35:00|1708.8|1708.5|1708.3|1708|1709.3|1709|1707.1|1706.8|1049
1656614400000|2022-06-30 18:40:00|1708.2|1707.9|1702|1701.7|1708.3|1708|1701.7|1701.4|1629
1656614700000|2022-06-30 18:45:00|1702.1|1701.8|1704|1703.7|1705.4|1705.1|1701.2|1700.9|1140
1656615000000|2022-06-30 18:50:00|1703.9|1703.6|1700.8|1700.5|1704.2|1703.9|1699.5|1699.2|1541
1656615300000|2022-06-30 18:55:00|1700.7|1700.4|1701.7|1701.4|1702.6|1702.3|1699.7|1699.4|1020
1656615600000|2022-06-30 19:00:00|1701.5|1701.2|1701.4|1701.1|1703.3|1703|1700|1699.7|1698
1656615900000|2022-06-30 19:05:00|1701.5|1701.2|1694.6|1694.3|1701.6|1701.3|1694.4|1694.1|2302
1656616200000|2022-06-30 19:10:00|1694.5|1694.2|1695.6|1695.3|1696|1695.7|1694.1|1693.8|2204
1656616500000|2022-06-30 19:15:00|1695.5|1695.2|1692.9|1692.6|1695.5|1695.2|1691.5|1691.2|2480
1656616800000|2022-06-30 19:20:00|1693.1|1692.8|1696.1|1695.8|1696.2|1695.9|1692.9|1692.6|1933
1656617100000|2022-06-30 19:25:00|1696|1695.7|1700.3|1700|1700.7|1700.4|1695.7|1695.4|2334
1656617400000|2022-06-30 19:30:00|1699.7|1699.4|1702.1|1701.8|1703|1702.7|1699.5|1699.2|2271
1656617700000|2022-06-30 19:35:00|1702|1701.7|1701.5|1701.2|1705.2|1704.9|1700.7|1700.4|2897
1656618000000|2022-06-30 19:40:00|1701.2|1700.9|1697.6|1697.3|1702.2|1701.9|1696|1695.7|2887
1656618300000|2022-06-30 19:45:00|1697.2|1696.9|1699.6|1699.3|1703.7|1703.4|1696.9|1696.6|2992
1656618600000|2022-06-30 19:50:00|1699.7|1699.4|1697.5|1697.2|1702.5|1702.2|1695.3|1695|4794
1656618900000|2022-06-30 19:55:00|1699.5|1699.2|1706.3|1706|1706.6|1706.3|1699.3|1699|16248
1656619200000|2022-06-30 20:00:00|1705.9|1705.6|1701.5|1701.2|1705.9|1705.6|1698.8|1698.5|9666
1656619500000|2022-06-30 20:05:00|1701.4|1701.1|1699.6|1699.3|1701.6|1701.3|1697.9|1697.6|1502
1656619800000|2022-06-30 20:10:00|1699.4|1699.1|1698.9|1698.6|1701.6|1701.3|1698.4|1698.1|1672
1656620100000|2022-06-30 20:15:00|1698.9|1698.6|1700.4|1700.1|1700.4|1700.1|1698|1697.7|723
1656620400000|2022-06-30 20:20:00|1700.5|1700.2|1700.9|1700.6|1701.7|1701.4|1699.9|1699.6|589
1656620700000|2022-06-30 20:25:00|1701|1700.7|1701|1700.7|1702.3|1702|1700.5|1700.2|545
1656621000000|2022-06-30 20:30:00|1701|1700.7|1700.7|1700.4|1701.1|1700.8|1699.2|1698.9|594
1656621300000|2022-06-30 20:35:00|1700.6|1700.3|1699.4|1699.1|1700.6|1700.3|1698.9|1698.6|449
1656621600000|2022-06-30 20:40:00|1699.3|1699|1699.6|1699.3|1700|1699.7|1699.3|1699|498
1656621900000|2022-06-30 20:45:00|1699.8|1699.5|1699.3|1699|1700|1699.7|1698.9|1698.6|474
1656622200000|2022-06-30 20:50:00|1699.4|1699.1|1698.2|1697.9|1699.5|1699.2|1697.6|1697.3|459
1656622500000|2022-06-30 20:55:00|1698.3|1698|1697.9|1697.1|1700|1699.7|1697|1696.7|677
1656622800000|2022-06-30 21:00:00|1698.4|1697.6|1697.9|1697.1|1698.4|1697.6|1697.8|1697|0
1656623100000|2022-06-30 21:05:00|1698|1697.2|1698.2|1697.4|1698.2|1697.4|1698|1697.2|0
1656623400000|2022-06-30 21:10:00|1698.1|1697.3|1697.7|1696.9|1698.2|1697.4|1697.7|1696.9|0
1656623700000|2022-06-30 21:15:00|1697.8|1697|1697.8|1697|1697.9|1697.1|1697.8|1697|0
1656624000000|2022-06-30 21:20:00|1697.9|1697.1|1697.9|1697.1|1698.1|1697.3|1697.8|1697|0
1656624300000|2022-06-30 21:25:00|1698|1697.2|1698|1697.2|1698.1|1697.3|1698|1697.2|0
1656624600000|2022-06-30 21:30:00|1698.1|1697.3|1698|1697.2|1698.1|1697.3|1698|1697.2|0
1656624900000|2022-06-30 21:35:00|1698.2|1697.4|1698|1697.2|1698.2|1697.4|1698|1697.2|0
1656625200000|2022-06-30 21:40:00|1698.1|1697.3|1698.1|1697.3|1698.2|1697.4|1698.1|1697.3|0
1656625500000|2022-06-30 21:45:00|1698.2|1697.4|1698.2|1697.4|1698.2|1697.4|1698|1697.2|0
1656625800000|2022-06-30 21:50:00|1698.1|1697.3|1698|1697.2|1698.2|1697.4|1698|1697.2|0
1656626100000|2022-06-30 21:55:00|1697.9|1697.1|1698|1697.2|1698.1|1697.3|1697.9|1697.1|0
1656626400000|2022-06-30 22:00:00|1698.1|1697.8|1696.1|1695.8|1698.3|1698|1695.7|1695.4|444
1656626700000|2022-06-30 22:05:00|1696.3|1696|1693.9|1693.6|1696.3|1696|1693.9|1693.6|399
1656627000000|2022-06-30 22:10:00|1693.8|1693.5|1692.7|1692.4|1694.9|1694.6|1692.7|1692.4|291
1656627300000|2022-06-30 22:15:00|1692.8|1692.5|1694.9|1694.6|1695.2|1694.9|1692.5|1692.2|162
1656627600000|2022-06-30 22:20:00|1695|1694.7|1695|1694.7|1695.5|1695.2|1694.7|1694.4|80
1656627900000|2022-06-30 22:25:00|1694.9|1694.6|1693.2|1692.9|1695.1|1694.8|1693.2|1692.9|86
1656628200000|2022-06-30 22:30:00|1693.1|1692.8|1694.4|1694.1|1695|1694.7|1693.1|1692.8|36
1656628500000|2022-06-30 22:35:00|1694.3|1694|1693.2|1692.9|1694.4|1694.1|1693.2|1692.9|71
1656628800000|2022-06-30 22:40:00|1692.8|1692.5|1693.9|1693.6|1694|1693.7|1692.8|1692.5|150
1656629100000|2022-06-30 22:45:00|1694|1693.7|1694.5|1694.2|1694.8|1694.5|1694|1693.7|29
1656629400000|2022-06-30 22:50:00|1694.6|1694.3|1695.4|1695.1|1695.8|1695.5|1694.3|1694|46
1656629700000|2022-06-30 22:55:00|1695.5|1695.2|1693.8|1693.5|1695.5|1695.2|1693.3|1693|73
1656630000000|2022-06-30 23:00:00|1694|1693.7|1693.9|1693.6|1694.7|1694.4|1693.7|1693.4|110
1656630300000|2022-06-30 23:05:00|1693.8|1693.5|1694|1693.7|1694.6|1694.3|1693.5|1693.2|101
1656630600000|2022-06-30 23:10:00|1694.1|1693.8|1694|1693.7|1694.4|1694.1|1693.9|1693.6|77
1656630900000|2022-06-30 23:15:00|1693.9|1693.6|1693.4|1693.1|1694.2|1693.9|1693.3|1693|106
1656631200000|2022-06-30 23:20:00|1693.3|1693|1694.3|1694|1694.3|1694|1692.5|1692.2|32
1656631500000|2022-06-30 23:25:00|1694.4|1694.1|1697.6|1697.3|1697.7|1697.4|1694.4|1694.1|93
1656631800000|2022-06-30 23:30:00|1697.7|1697.4|1696.7|1696.4|1698|1697.7|1696.7|1696.4|55
1656632100000|2022-06-30 23:35:00|1696.8|1696.5|1696.9|1696.6|1697.3|1697|1696.4|1696.1|40
1656632400000|2022-06-30 23:40:00|1697|1696.7|1697.1|1696.8|1697.9|1697.6|1696.9|1696.6|65
1656632700000|2022-06-30 23:45:00|1697|1696.7|1698|1697.7|1698.4|1698.1|1696.3|1696|66
1656633000000|2022-06-30 23:50:00|1698.1|1697.8|1700.4|1700.1|1700.8|1700.5|1698.1|1697.8|148
1656633300000|2022-06-30 23:55:00|1700.5|1700.2|1700.9|1700.6|1701.4|1701.1|1700.4|1700.1|54
1656633600000|2022-07-01 00:00:00|1700.8|1700.5|1702.2|1701.9|1702.4|1702.1|1700.2|1699.9|114
1656633900000|2022-07-01 00:05:00|1702.3|1702|1700.4|1700.1|1702.4|1702.1|1700.1|1699.8|89
1656634200000|2022-07-01 00:10:00|1700.5|1700.2|1701|1700.7|1701.2|1700.9|1700.3|1700|28
1656634500000|2022-07-01 00:15:00|1701.1|1700.8|1702.2|1701.9|1702.5|1702.2|1700.8|1700.5|78
1656634800000|2022-07-01 00:20:00|1702.3|1702|1700.7|1700.4|1702.7|1702.4|1700.5|1700.2|42
1656635100000|2022-07-01 00:25:00|1700.8|1700.5|1700.6|1700.3|1700.8|1700.5|1698.9|1698.6|56
1656635400000|2022-07-01 00:30:00|1700.7|1700.4|1700.5|1700.2|1701.4|1701.1|1699|1698.7|149
1656635700000|2022-07-01 00:35:00|1700.4|1700.1|1698.5|1698.2|1701|1700.7|1698.3|1698|62
1656636000000|2022-07-01 00:40:00|1698.4|1698.1|1698.9|1698.6|1699.9|1699.6|1698.3|1698|13
1656636300000|2022-07-01 00:45:00|1698.8|1698.5|1701.6|1701.3|1702|1701.7|1698.8|1698.5|38
1656636600000|2022-07-01 00:50:00|1701.5|1701.2|1700.9|1700.6|1702.1|1701.8|1700.4|1700.1|28
1656636900000|2022-07-01 00:55:00|1701|1700.7|1699.1|1698.8|1701.4|1701.1|1699|1698.7|33
1656637200000|2022-07-01 01:00:00|1699|1698.7|1698.5|1698.2|1700.1|1699.8|1698.4|1698.1|30
1656637500000|2022-07-01 01:05:00|1698.4|1698.1|1697.6|1697.3|1699.1|1698.8|1697.1|1696.8|52
1656637800000|2022-07-01 01:10:00|1697.5|1697.2|1697.8|1697.5|1697.8|1697.5|1695.9|1695.6|63
1656638100000|2022-07-01 01:15:00|1697.9|1697.6|1697.4|1697.1|1697.9|1697.6|1696.8|1696.5|28
1656638400000|2022-07-01 01:20:00|1697.2|1696.9|1696.5|1696.2|1697.5|1697.2|1696.4|1696.1|14
1656638700000|2022-07-01 01:25:00|1696.6|1696.3|1694.9|1694.6|1697.7|1697.4|1694.7|1694.4|100
1656639000000|2022-07-01 01:30:00|1694.7|1694.4|1693.3|1693|1694.7|1694.4|1692.9|1692.6|107
1656639300000|2022-07-01 01:35:00|1693.2|1692.9|1693.7|1693.4|1694|1693.7|1691.9|1691.6|147
1656639600000|2022-07-01 01:40:00|1693.8|1693.5|1693.4|1693.1|1695|1694.7|1693.4|1693.1|85
1656639900000|2022-07-01 01:45:00|1693.5|1693.2|1693.9|1693.6|1694.9|1694.6|1693.4|1693.1|38
1656640200000|2022-07-01 01:50:00|1694|1693.7|1694.9|1694.6|1695.5|1695.2|1693.9|1693.6|17
1656640500000|2022-07-01 01:55:00|1695|1694.7|1694.2|1693.9|1695|1694.7|1693.9|1693.6|20
1656640800000|2022-07-01 02:00:00|1694.1|1693.8|1696.2|1695.9|1696.5|1696.2|1693.2|1692.9|55
1656641100000|2022-07-01 02:05:00|1696.1|1695.8|1696.4|1696.1|1697.1|1696.8|1696.1|1695.8|18
1656641400000|2022-07-01 02:10:00|1696.5|1696.2|1697.4|1697.1|1698.1|1697.8|1696.5|1696.2|23
1656641700000|2022-07-01 02:15:00|1697.3|1697|1695.8|1695.5|1697.3|1697|1695.1|1694.8|25
1656642000000|2022-07-01 02:20:00|1695.7|1695.4|1693.4|1693.1|1695.7|1695.4|1693.3|1693|30
1656642300000|2022-07-01 02:25:00|1693.5|1693.2|1692.9|1692.6|1693.6|1693.3|1692.3|1692|77
1656642600000|2022-07-01 02:30:00|1693|1692.7|1689.7|1689.4|1693.5|1693.2|1689.1|1688.8|186
1656642900000|2022-07-01 02:35:00|1689.8|1689.5|1689.1|1688.8|1690.5|1690.2|1689.1|1688.8|29
1656643200000|2022-07-01 02:40:00|1689.2|1688.9|1689|1688.7|1690.2|1689.9|1688|1687.7|87
1656643500000|2022-07-01 02:45:00|1688.9|1688.6|1688.2|1687.9|1690|1689.7|1688|1687.7|33
1656643800000|2022-07-01 02:50:00|1688.1|1687.8|1687.4|1687.1|1688.3|1688|1686.6|1686.3|81
1656644100000|2022-07-01 02:55:00|1687.3|1687|1688.2|1687.9|1688.2|1687.9|1686.6|1686.3|86
1656644400000|2022-07-01 03:00:00|1688|1687.7|1687.4|1687.1|1688.1|1687.8|1686.8|1686.5|74
1656644700000|2022-07-01 03:05:00|1687.3|1687|1685.5|1685.2|1687.5|1687.2|1685|1684.7|121
1656645000000|2022-07-01 03:10:00|1685.6|1685.3|1682.9|1682.6|1685.9|1685.6|1682.8|1682.5|194
1656645300000|2022-07-01 03:15:00|1683|1682.7|1681|1680.7|1684|1683.7|1681|1680.7|92
1656645600000|2022-07-01 03:20:00|1681.1|1680.8|1683.8|1683.5|1683.8|1683.5|1681|1680.7|78
1656645900000|2022-07-01 03:25:00|1683.7|1683.4|1683.9|1683.6|1684.1|1683.8|1683.1|1682.8|118
1656646200000|2022-07-01 03:30:00|1684|1683.7|1684.4|1684.1|1684.8|1684.5|1682.9|1682.6|63
1656646500000|2022-07-01 03:35:00|1684.3|1684|1683.8|1683.5|1685|1684.7|1683.7|1683.4|25
1656646800000|2022-07-01 03:40:00|1683.9|1683.6|1680.9|1680.6|1684|1683.7|1680.2|1679.9|100
1656647100000|2022-07-01 03:45:00|1681|1680.7|1681.6|1681.3|1682|1681.7|1680|1679.7|138
1656647400000|2022-07-01 03:50:00|1681.5|1681.2|1683.1|1682.8|1683.2|1682.9|1681.1|1680.8|77
1656647700000|2022-07-01 03:55:00|1683|1682.7|1682.5|1682.2|1683.2|1682.9|1681.9|1681.6|25
1656648000000|2022-07-01 04:00:00|1682.6|1682.3|1684.2|1683.9|1684.4|1684.1|1682.3|1682|138
1656648300000|2022-07-01 04:05:00|1684.3|1684|1683.5|1683.2|1684.3|1684|1683.4|1683.1|39
1656648600000|2022-07-01 04:10:00|1683.6|1683.3|1680.3|1680|1684|1683.7|1679.8|1679.5|333
1656648900000|2022-07-01 04:15:00|1680.2|1679.9|1679.3|1679|1680.9|1680.6|1678.7|1678.4|154
1656649200000|2022-07-01 04:20:00|1679.4|1679.1|1681.1|1680.8|1681.7|1681.4|1678.7|1678.4|100
1656649500000|2022-07-01 04:25:00|1681.2|1680.9|1679.7|1679.4|1681.4|1681.1|1679.6|1679.3|52
1656649800000|2022-07-01 04:30:00|1679.8|1679.5|1681.5|1681.2|1681.9|1681.6|1679.6|1679.3|97
1656650100000|2022-07-01 04:35:00|1681.4|1681.1|1680.9|1680.6|1682|1681.7|1680.3|1680|14
1656650400000|2022-07-01 04:40:00|1681|1680.7|1682.3|1682|1682.9|1682.6|1680.9|1680.6|41
1656650700000|2022-07-01 04:45:00|1682.4|1682.1|1682.3|1682|1682.7|1682.4|1681.5|1681.2|13
1656651000000|2022-07-01 04:50:00|1682.4|1682.1|1682.5|1682.2|1683|1682.7|1682.1|1681.8|73
1656651300000|2022-07-01 04:55:00|1682.4|1682.1|1680.7|1680.4|1683.1|1682.8|1680.7|1680.4|12
1656651600000|2022-07-01 05:00:00|1680.6|1680.3|1681.3|1681|1681.8|1681.5|1679.8|1679.5|55
1656651900000|2022-07-01 05:05:00|1681.2|1680.9|1682.1|1681.8|1682.4|1682.1|1680.7|1680.4|25
1656652200000|2022-07-01 05:10:00|1682|1681.7|1681.7|1681.4|1682.5|1682.2|1681.5|1681.2|63
1656652500000|2022-07-01 05:15:00|1681.6|1681.3|1679.5|1679.2|1681.6|1681.3|1678.5|1678.2|50
1656652800000|2022-07-01 05:20:00|1679.6|1679.3|1679.8|1679.5|1680.4|1680.1|1678.9|1678.6|21
1656653100000|2022-07-01 05:25:00|1679.9|1679.6|1681.7|1681.4|1682.2|1681.9|1679.5|1679.2|30
1656653400000|2022-07-01 05:30:00|1681.8|1681.5|1680.8|1680.5|1682.1|1681.8|1679.7|1679.4|24
1656653700000|2022-07-01 05:35:00|1680.9|1680.6|1680.4|1680.1|1681.5|1681.2|1679.9|1679.6|23
1656654000000|2022-07-01 05:40:00|1680.5|1680.2|1682.4|1682.1|1682.6|1682.3|1680.5|1680.2|45
1656654300000|2022-07-01 05:45:00|1682.5|1682.2|1682.3|1682|1684.6|1684.3|1682.3|1682|64
1656654600000|2022-07-01 05:50:00|1682.4|1682.1|1682.7|1682.4|1683.2|1682.9|1682.2|1681.9|17
1656654900000|2022-07-01 05:55:00|1682.8|1682.5|1682.3|1682|1684.2|1683.9|1682.3|1682|47
1656655200000|2022-07-01 06:00:00|1682.4|1682.1|1682.6|1682.3|1683.9|1683.6|1680|1679.7|103
1656655500000|2022-07-01 06:05:00|1682.7|1682.4|1680.5|1680.2|1683.1|1682.8|1679.7|1679.4|64
1656655800000|2022-07-01 06:10:00|1680.3|1680|1682.6|1682.3|1682.7|1682.4|1679.9|1679.6|105
1656656100000|2022-07-01 06:15:00|1682.5|1682.2|1680.3|1680|1682.6|1682.3|1680.3|1680|105
1656656400000|2022-07-01 06:20:00|1680.4|1680.1|1682.8|1682.5|1683.7|1683.4|1680.2|1679.9|125
1656656700000|2022-07-01 06:25:00|1682.9|1682.6|1685.4|1685.1|1685.5|1685.2|1682.2|1681.9|171
1656657000000|2022-07-01 06:30:00|1685.5|1685.2|1684|1683.7|1685.5|1685.2|1683.7|1683.4|83
1656657300000|2022-07-01 06:35:00|1684.1|1683.8|1683.6|1683.3|1684.7|1684.4|1683.4|1683.1|46
1656657600000|2022-07-01 06:40:00|1683.5|1683.2|1682.1|1681.8|1683.8|1683.5|1681.9|1681.6|43
1656657900000|2022-07-01 06:45:00|1682.2|1681.9|1681.7|1681.4|1682.6|1682.3|1681.1|1680.8|44
1656658200000|2022-07-01 06:50:00|1681.8|1681.5|1682|1681.7|1682.5|1682.2|1681.6|1681.3|55
1656658500000|2022-07-01 06:55:00|1681.9|1681.6|1682.4|1682.1|1683.7|1683.4|1681.7|1681.4|76
1656658800000|2022-07-01 07:00:00|1682.5|1682.2|1678.3|1678|1682.7|1682.4|1676.6|1676.3|384
1656659100000|2022-07-01 07:05:00|1678.4|1678.1|1682.4|1682.1|1682.9|1682.6|1678.3|1678|225
1656659400000|2022-07-01 07:10:00|1682.5|1682.2|1680.7|1680.4|1683.1|1682.8|1680.3|1680|249
1656659700000|2022-07-01 07:15:00|1680.8|1680.5|1682.3|1682|1682.6|1682.3|1678.9|1678.6|175
1656660000000|2022-07-01 07:20:00|1682.4|1682.1|1684.9|1684.6|1685.2|1684.9|1681.4|1681.1|144
1656660300000|2022-07-01 07:25:00|1685|1684.7|1684.9|1684.6|1686.1|1685.8|1683.8|1683.5|170
1656660600000|2022-07-01 07:30:00|1685|1684.7|1689.5|1689.2|1689.9|1689.6|1684.9|1684.6|518
1656660900000|2022-07-01 07:35:00|1689.6|1689.3|1688.9|1688.6|1689.9|1689.6|1688|1687.7|257
1656661200000|2022-07-01 07:40:00|1688.8|1688.5|1687.3|1687|1689.1|1688.8|1687|1686.7|159
1656661500000|2022-07-01 07:45:00|1687.4|1687.1|1687.1|1686.8|1688.3|1688|1686.6|1686.3|243
1656661800000|2022-07-01 07:50:00|1687.2|1686.9|1689|1688.7|1689.4|1689.1|1687.2|1686.9|157
1656662100000|2022-07-01 07:55:00|1688.9|1688.6|1686.6|1686.3|1689.1|1688.8|1686.1|1685.8|230
1656662400000|2022-07-01 08:00:00|1686.8|1686.5|1685.6|1685.3|1687.9|1687.6|1685.4|1685.1|327
1656662700000|2022-07-01 08:05:00|1685.5|1685.2|1686.4|1686.1|1687|1686.7|1684|1683.7|233
1656663000000|2022-07-01 08:10:00|1686.5|1686.2|1691.1|1690.8|1691.2|1690.9|1686.1|1685.8|230
1656663300000|2022-07-01 08:15:00|1691.2|1690.9|1691.3|1691|1691.8|1691.5|1690.5|1690.2|211
1656663600000|2022-07-01 08:20:00|1691.4|1691.1|1694|1693.7|1694.7|1694.4|1690.9|1690.6|242
1656663900000|2022-07-01 08:25:00|1693.9|1693.6|1695.1|1694.8|1695.6|1695.3|1692.9|1692.6|224
1656664200000|2022-07-01 08:30:00|1694.9|1694.6|1694.7|1694.4|1695.8|1695.5|1694|1693.7|168
1656664500000|2022-07-01 08:35:00|1694.6|1694.3|1696.9|1696.6|1697.2|1696.9|1694.6|1694.3|135
1656664800000|2022-07-01 08:40:00|1696.8|1696.5|1696.1|1695.8|1697.2|1696.9|1695.5|1695.2|136
1656665100000|2022-07-01 08:45:00|1696|1695.7|1697|1696.7|1697.2|1696.9|1695|1694.7|160
1656665400000|2022-07-01 08:50:00|1697.1|1696.8|1696.4|1696.1|1697.2|1696.9|1695.8|1695.5|195
1656665700000|2022-07-01 08:55:00|1696.2|1695.9|1696|1695.7|1697.2|1696.9|1696|1695.7|156
1656666000000|2022-07-01 09:00:00|1696.1|1695.8|1697.1|1696.8|1697.2|1696.9|1694.8|1694.5|218
1656666300000|2022-07-01 09:05:00|1697|1696.7|1699.5|1699.2|1700.2|1699.9|1696.7|1696.4|474
1656666600000|2022-07-01 09:10:00|1699.6|1699.3|1698.7|1698.4|1699.6|1699.3|1697.7|1697.4|164
1656666900000|2022-07-01 09:15:00|1698.8|1698.5|1699.5|1699.2|1699.8|1699.5|1698.7|1698.4|135
1656667200000|2022-07-01 09:20:00|1699.4|1699.1|1700.5|1700.2|1700.8|1700.5|1698.9|1698.6|203
1656667500000|2022-07-01 09:25:00|1700.3|1700|1699|1698.7|1700.7|1700.4|1698.6|1698.3|143
1656667800000|2022-07-01 09:30:00|1698.8|1698.5|1699.4|1699.1|1700.4|1700.1|1698.7|1698.4|156
1656668100000|2022-07-01 09:35:00|1699.5|1699.2|1699.6|1699.3|1701|1700.7|1699.1|1698.8|253
1656668400000|2022-07-01 09:40:00|1699.7|1699.4|1699.4|1699.1|1700|1699.7|1698.8|1698.5|185
1656668700000|2022-07-01 09:45:00|1699.5|1699.2|1702.7|1702.4|1702.8|1702.5|1698.9|1698.6|536
1656669000000|2022-07-01 09:50:00|1702.9|1702.6|1703.5|1703.2|1703.6|1703.3|1702|1701.7|198
1656669300000|2022-07-01 09:55:00|1703.4|1703.1|1703.1|1702.8|1703.6|1703.3|1702.3|1702|191
1656669600000|2022-07-01 10:00:00|1703.2|1702.9|1701.5|1701.2|1703.9|1703.6|1701.4|1701.1|119
1656669900000|2022-07-01 10:05:00|1701.4|1701.1|1700.6|1700.3|1702|1701.7|1700.2|1699.9|238
1656670200000|2022-07-01 10:10:00|1700.7|1700.4|1700.7|1700.4|1700.8|1700.5|1699.5|1699.2|230
1656670500000|2022-07-01 10:15:00|1700.9|1700.6|1703.1|1702.8|1703.3|1703|1700.8|1700.5|74
1656670800000|2022-07-01 10:20:00|1703.2|1702.9|1703.4|1703.1|1703.9|1703.6|1702.5|1702.2|83
1656671100000|2022-07-01 10:25:00|1703.3|1703|1701.2|1700.9|1703.7|1703.4|1701.1|1700.8|49
1656671400000|2022-07-01 10:30:00|1701.3|1701|1701|1700.7|1702.1|1701.8|1700.8|1700.5|99
1656671700000|2022-07-01 10:35:00|1700.9|1700.6|1699.6|1699.3|1701.5|1701.2|1699.6|1699.3|86
1656672000000|2022-07-01 10:40:00|1699.7|1699.4|1698.4|1698.1|1700|1699.7|1698.4|1698.1|195
1656672300000|2022-07-01 10:45:00|1698.5|1698.2|1697.6|1697.3|1699|1698.7|1697|1696.7|199
1656672600000|2022-07-01 10:50:00|1697.7|1697.4|1696.4|1696.1|1698|1697.7|1696.3|1696|160
1656672900000|2022-07-01 10:55:00|1696.3|1696|1696.1|1695.8|1697.4|1697.1|1695.2|1694.9|313
1656673200000|2022-07-01 11:00:00|1696|1695.7|1697.5|1697.2|1697.5|1697.2|1695.2|1694.9|555
1656673500000|2022-07-01 11:05:00|1697.4|1697.1|1696.7|1696.4|1697.5|1697.2|1695.9|1695.6|82
1656673800000|2022-07-01 11:10:00|1696.8|1696.5|1695.6|1695.3|1696.8|1696.5|1694.8|1694.5|251
1656674100000|2022-07-01 11:15:00|1695.7|1695.4|1695.6|1695.3|1696.7|1696.4|1694.1|1693.8|262
1656674400000|2022-07-01 11:20:00|1695.5|1695.2|1695.7|1695.4|1696|1695.7|1694.9|1694.6|206
1656674700000|2022-07-01 11:25:00|1695.6|1695.3|1696.5|1696.2|1697.8|1697.5|1695.1|1694.8|208
1656675000000|2022-07-01 11:30:00|1696.6|1696.3|1696|1695.7|1697.2|1696.9|1695.2|1694.9|123
1656675300000|2022-07-01 11:35:00|1696.1|1695.8|1694.6|1694.3|1696.8|1696.5|1694.5|1694.2|95
1656675600000|2022-07-01 11:40:00|1694.5|1694.2|1693.6|1693.3|1694.9|1694.6|1693.2|1692.9|352
1656675900000|2022-07-01 11:45:00|1693.2|1692.9|1691.7|1691.4|1694|1693.7|1691.7|1691.4|191
1656676200000|2022-07-01 11:50:00|1691.6|1691.3|1691.9|1691.6|1692.5|1692.2|1691.4|1691.1|112
1656676500000|2022-07-01 11:55:00|1691.7|1691.4|1692.8|1692.5|1693.2|1692.9|1690.7|1690.4|267
1656676800000|2022-07-01 12:00:00|1692.7|1692.4|1695.2|1694.9|1695.4|1695.1|1691.3|1691|237
1656677100000|2022-07-01 12:05:00|1695.3|1695|1695.9|1695.6|1696.2|1695.9|1694.7|1694.4|171
1656677400000|2022-07-01 12:10:00|1696|1695.7|1696.7|1696.4|1697|1696.7|1695.4|1695.1|144
1656677700000|2022-07-01 12:15:00|1696.8|1696.5|1696.2|1695.9|1697|1696.7|1695.7|1695.4|141
1656678000000|2022-07-01 12:20:00|1696.1|1695.8|1695.9|1695.6|1697.6|1697.3|1695.4|1695.1|212
1656678300000|2022-07-01 12:25:00|1696|1695.7|1695.5|1695.2|1697.5|1697.2|1694.7|1694.4|187
1656678600000|2022-07-01 12:30:00|1695.6|1695.3|1700.3|1700|1700.6|1700.3|1695.3|1695|362
1656678900000|2022-07-01 12:35:00|1700.2|1699.9|1699.2|1698.9|1700.3|1700|1698.1|1697.8|183
1656679200000|2022-07-01 12:40:00|1699.1|1698.8|1699.8|1699.5|1700|1699.7|1698.6|1698.3|183
1656679500000|2022-07-01 12:45:00|1699.9|1699.6|1699.6|1699.3|1700.7|1700.4|1698.6|1698.3|298
1656679800000|2022-07-01 12:50:00|1699.7|1699.4|1699.6|1699.3|1700.5|1700.2|1698.3|1698|276
1656680100000|2022-07-01 12:55:00|1699.5|1699.2|1699.9|1699.6|1699.9|1699.6|1697.1|1696.8|566
1656680400000|2022-07-01 13:00:00|1700.2|1699.9|1699.8|1699.5|1702.4|1702.1|1699.2|1698.9|897
1656680700000|2022-07-01 13:05:00|1699.7|1699.4|1699.8|1699.5|1700.3|1700|1698.4|1698.1|406
1656681000000|2022-07-01 13:10:00|1699.7|1699.4|1700.4|1700.1|1701.1|1700.8|1699.6|1699.3|309
1656681300000|2022-07-01 13:15:00|1700.5|1700.2|1699.7|1699.4|1700.9|1700.6|1699|1698.7|919
1656681600000|2022-07-01 13:20:00|1699.6|1699.3|1699.2|1698.9|1700.5|1700.2|1698.9|1698.6|767
1656681900000|2022-07-01 13:25:00|1699|1698.7|1699.7|1699.4|1701.8|1701.5|1698.3|1698|907
1656682200000|2022-07-01 13:30:00|1699.9|1699.6|1700.8|1700.5|1707.6|1707.3|1696.3|1696|10127
1656682500000|2022-07-01 13:35:00|1700.1|1699.8|1704.2|1703.9|1705.9|1705.6|1696.6|1696.3|5238
1656682800000|2022-07-01 13:40:00|1704.3|1704|1709.6|1709.3|1713.5|1713.2|1704.1|1703.8|3609
1656683100000|2022-07-01 13:45:00|1709|1708.7|1718.3|1718|1720.8|1720.5|1708.1|1707.8|5045
1656683400000|2022-07-01 13:50:00|1718.2|1717.9|1721.5|1721.2|1724|1723.7|1716.9|1716.6|3381
1656683700000|2022-07-01 13:55:00|1721.9|1721.6|1718.1|1717.8|1723.9|1723.6|1717.2|1716.9|2770
1656684000000|2022-07-01 14:00:00|1718.4|1718.1|1710.3|1710|1723|1722.7|1709.3|1709|5212
1656684300000|2022-07-01 14:05:00|1710.1|1709.8|1712.6|1712.3|1714.3|1714|1709.4|1709.1|3435
1656684600000|2022-07-01 14:10:00|1712.7|1712.4|1701.9|1701.6|1713.8|1713.5|1700.2|1699.9|5030
1656684900000|2022-07-01 14:15:00|1702|1701.7|1702|1701.7|1703.8|1703.5|1696.9|1696.6|4065
1656685200000|2022-07-01 14:20:00|1701.9|1701.6|1698.7|1698.4|1703|1702.7|1698.4|1698.1|2556
1656685500000|2022-07-01 14:25:00|1698.8|1698.5|1694.9|1694.6|1699.3|1699|1693.6|1693.3|2453
1656685800000|2022-07-01 14:30:00|1694.4|1694.1|1692.4|1692.1|1695.6|1695.3|1690.7|1690.4|2547
1656686100000|2022-07-01 14:35:00|1692.3|1692|1687.7|1687.4|1693.2|1692.9|1687.3|1687|1872
1656686400000|2022-07-01 14:40:00|1687.6|1687.3|1690.4|1690.1|1691.2|1690.9|1685.7|1685.4|2262
1656686700000|2022-07-01 14:45:00|1690.7|1690.4|1694.8|1694.5|1697.5|1697.2|1689.4|1689.1|2691
1656687000000|2022-07-01 14:50:00|1694.7|1694.4|1695.3|1695|1696.8|1696.5|1689.4|1689.1|1967
1656687300000|2022-07-01 14:55:00|1695.1|1694.8|1698.2|1697.9|1701|1700.7|1693.4|1693.1|2472
1656687600000|2022-07-01 15:00:00|1698|1697.7|1697|1696.7|1698.9|1698.6|1694.9|1694.6|1748
1656687900000|2022-07-01 15:05:00|1696.9|1696.6|1705|1704.7|1706.1|1705.8|1696.2|1695.9|2833
1656688200000|2022-07-01 15:10:00|1704.8|1704.5|1706|1705.7|1707.9|1707.6|1703.2|1702.9|2188
1656688500000|2022-07-01 15:15:00|1705.9|1705.6|1707.1|1706.8|1710.5|1710.2|1705.7|1705.4|2635
1656688800000|2022-07-01 15:20:00|1707|1706.7|1707.1|1706.8|1709|1708.7|1705.2|1704.9|2683
1656689100000|2022-07-01 15:25:00|1707.2|1706.9|1704.6|1704.3|1707.4|1707.1|1703.6|1703.3|1645
1656689400000|2022-07-01 15:30:00|1704.7|1704.4|1707.4|1707.1|1708.1|1707.8|1704.5|1704.2|1726
1656689700000|2022-07-01 15:35:00|1707.5|1707.2|1705.3|1705|1708.8|1708.5|1704.2|1703.9|1987
1656690000000|2022-07-01 15:40:00|1705.2|1704.9|1702.7|1702.4|1707.2|1706.9|1702.7|1702.4|1709
1656690300000|2022-07-01 15:45:00|1702.8|1702.5|1703.6|1703.3|1706.1|1705.8|1702.6|1702.3|1418
1656690600000|2022-07-01 15:50:00|1703.7|1703.4|1695|1694.7|1703.9|1703.6|1694.5|1694.2|2252
1656690900000|2022-07-01 15:55:00|1694.9|1694.6|1696.1|1695.8|1697.2|1696.9|1693.5|1693.2|1756
1656691200000|2022-07-01 16:00:00|1696.2|1695.9|1694.2|1693.9|1696.5|1696.2|1691.6|1691.3|2014
1656691500000|2022-07-01 16:05:00|1694.3|1694|1696.2|1695.9|1697|1696.7|1693.2|1692.9|1568
1656691800000|2022-07-01 16:10:00|1696.1|1695.8|1696.8|1696.5|1697.7|1697.4|1694.2|1693.9|1264
1656692100000|2022-07-01 16:15:00|1696.7|1696.4|1701.8|1701.5|1703.1|1702.8|1695.9|1695.6|1389
1656692400000|2022-07-01 16:20:00|1702|1701.7|1702.3|1702|1702.8|1702.5|1700.5|1700.2|1801
1656692700000|2022-07-01 16:25:00|1702.5|1702.2|1703.3|1703|1703.6|1703.3|1700.5|1700.2|1428
1656693000000|2022-07-01 16:30:00|1703.4|1703.1|1701.3|1701|1704.6|1704.3|1700|1699.7|1120
1656693300000|2022-07-01 16:35:00|1701.2|1700.9|1699.4|1699.1|1702.6|1702.3|1699.2|1698.9|1154
1656693600000|2022-07-01 16:40:00|1699.3|1699|1697.8|1697.5|1700.4|1700.1|1696.3|1696|2877
1656693900000|2022-07-01 16:45:00|1697.9|1697.6|1698.9|1698.6|1699|1698.7|1695.6|1695.3|1305
1656694200000|2022-07-01 16:50:00|1698.8|1698.5|1702.2|1701.9|1702.5|1702.2|1698.5|1698.2|1081
1656694500000|2022-07-01 16:55:00|1702.4|1702.1|1695.7|1695.4|1703.1|1702.8|1695.5|1695.2|1150
1656694800000|2022-07-01 17:00:00|1695.6|1695.3|1695.2|1694.9|1698.4|1698.1|1694.9|1694.6|1124
1656695100000|2022-07-01 17:05:00|1695.1|1694.8|1697|1696.7|1697.1|1696.8|1694.4|1694.1|1077
1656695400000|2022-07-01 17:10:00|1696.9|1696.6|1698.8|1698.5|1698.8|1698.5|1696.4|1696.1|900
1656695700000|2022-07-01 17:15:00|1699.1|1698.8|1700.8|1700.5|1701.2|1700.9|1696.3|1696|1641
1656696000000|2022-07-01 17:20:00|1700.6|1700.3|1703.5|1703.2|1703.7|1703.4|1699.9|1699.6|1891
1656696300000|2022-07-01 17:25:00|1703.6|1703.3|1706.3|1706|1706.5|1706.2|1702.7|1702.4|1453
1656696600000|2022-07-01 17:30:00|1706.5|1706.2|1707.3|1707|1708.8|1708.5|1706.2|1705.9|967
1656696900000|2022-07-01 17:35:00|1707.1|1706.8|1708.3|1708|1711.1|1710.8|1706.1|1705.8|2199
1656697200000|2022-07-01 17:40:00|1708.1|1707.8|1709.7|1709.4|1710.8|1710.5|1707.3|1707|1054
1656697500000|2022-07-01 17:45:00|1709.9|1709.6|1711.9|1711.6|1712.1|1711.8|1709|1708.7|959
1656697800000|2022-07-01 17:50:00|1712.1|1711.8|1711|1710.7|1713.4|1713.1|1710.9|1710.6|969
1656698100000|2022-07-01 17:55:00|1710.9|1710.6|1712.8|1712.5|1712.8|1712.5|1710.5|1710.2|834
1656698400000|2022-07-01 18:00:00|1712.7|1712.4|1711.1|1710.8|1713.2|1712.9|1710.9|1710.6|1318
1656698700000|2022-07-01 18:05:00|1711.3|1711|1709.7|1709.4|1712.5|1712.2|1709.1|1708.8|1460
1656699000000|2022-07-01 18:10:00|1709.6|1709.3|1712.2|1711.9|1712.2|1711.9|1707.8|1707.5|1080
1656699300000|2022-07-01 18:15:00|1712.3|1712|1715.2|1714.9|1715.2|1714.9|1711.4|1711.1|1632
1656699600000|2022-07-01 18:20:00|1715.5|1715.2|1718.7|1718.4|1718.7|1718.4|1714.2|1713.9|1736
1656699900000|2022-07-01 18:25:00|1718.8|1718.5|1716.2|1715.9|1719|1718.7|1715.5|1715.2|1304
1656700200000|2022-07-01 18:30:00|1716.3|1716|1718.6|1718.3|1719.4|1719.1|1716.1|1715.8|1415
1656700500000|2022-07-01 18:35:00|1718.5|1718.2|1719.6|1719.3|1719.6|1719.3|1717.4|1717.1|1269
1656700800000|2022-07-01 18:40:00|1719.7|1719.4|1719.4|1719.1|1719.9|1719.6|1718.5|1718.2|884
1656701100000|2022-07-01 18:45:00|1719.3|1719|1721.2|1720.9|1722|1721.7|1719|1718.7|1130
1656701400000|2022-07-01 18:50:00|1721.4|1721.1|1718.3|1718|1721.8|1721.5|1717.7|1717.4|1105
1656701700000|2022-07-01 18:55:00|1718.4|1718.1|1720.8|1720.5|1721|1720.7|1717.1|1716.8|1148
1656702000000|2022-07-01 19:00:00|1721.1|1720.8|1717.3|1717|1721.8|1721.5|1716|1715.7|1430
1656702300000|2022-07-01 19:05:00|1717.6|1717.3|1720.7|1720.4|1721|1720.7|1717.1|1716.8|1049
1656702600000|2022-07-01 19:10:00|1720.8|1720.5|1721.5|1721.2|1722.5|1722.2|1720|1719.7|1499
1656702900000|2022-07-01 19:15:00|1721.7|1721.4|1720.8|1720.5|1722.6|1722.3|1720.2|1719.9|945
1656703200000|2022-07-01 19:20:00|1720.7|1720.4|1721.1|1720.8|1721.4|1721.1|1718.1|1717.8|954
1656703500000|2022-07-01 19:25:00|1721|1720.7|1721|1720.7|1721.9|1721.6|1719.7|1719.4|1323
1656703800000|2022-07-01 19:30:00|1721.1|1720.8|1723.7|1723.4|1724.5|1724.2|1720.9|1720.6|1240
1656704100000|2022-07-01 19:35:00|1723.8|1723.5|1725.4|1725.1|1725.4|1725.1|1723.7|1723.4|1324
1656704400000|2022-07-01 19:40:00|1725.3|1725|1725|1724.7|1725.8|1725.5|1723.9|1723.6|2396
1656704700000|2022-07-01 19:45:00|1724.9|1724.6|1727.2|1726.9|1727.2|1726.9|1724|1723.7|2582
1656705000000|2022-07-01 19:50:00|1727.3|1727|1723.8|1723.5|1728.1|1727.8|1720.8|1720.5|3252
1656705300000|2022-07-01 19:55:00|1723.6|1723.3|1725|1724.7|1725.7|1725.4|1723.2|1722.9|12095
1656705600000|2022-07-01 20:00:00|1724.9|1724.6|1724.6|1724.3|1726.4|1726.1|1724.4|1724.1|3907
1656705900000|2022-07-01 20:05:00|1724.7|1724.4|1724.3|1724|1724.7|1724.4|1723.9|1723.6|736
1656706200000|2022-07-01 20:10:00|1724.1|1723.8|1723.7|1723.4|1724.5|1724.2|1723.5|1723.2|870
1656706500000|2022-07-01 20:15:00|1723.6|1723.3|1723.9|1723.6|1724.2|1723.9|1723.6|1723.3|348
1656706800000|2022-07-01 20:20:00|1723.8|1723.5|1723.9|1723.6|1723.9|1723.6|1723.4|1723.1|640
1656707100000|2022-07-01 20:25:00|1723.7|1723.4|1723.9|1723.6|1724.2|1723.9|1723.2|1722.9|315
1656707400000|2022-07-01 20:30:00|1724|1723.7|1724.5|1724.2|1724.8|1724.5|1724|1723.7|168
1656707700000|2022-07-01 20:35:00|1724.4|1724.1|1724.9|1724.6|1725.1|1724.8|1724.1|1723.8|391
1656708000000|2022-07-01 20:40:00|1725|1724.7|1724.9|1724.6|1725|1724.7|1724|1723.7|266
1656708300000|2022-07-01 20:45:00|1724.7|1724.4|1724.8|1724.5|1724.8|1724.5|1724.4|1724.1|38
1656708600000|2022-07-01 20:50:00|1724.9|1724.6|1725.3|1725|1725.6|1725.3|1724.9|1724.6|115
1656708900000|2022-07-01 20:55:00|1725.2|1724.9|1724.2|1723.4|1725.2|1724.9|1724|1723.2|143
1656885600000|2022-07-03 22:00:00|1724.5|1724.2|1722.6|1722.3|1724.6|1724.3|1722.6|1722.3|86
1656885900000|2022-07-03 22:05:00|1722.5|1722.2|1723.1|1722.8|1723.1|1722.8|1722.1|1721.8|58
1656886200000|2022-07-03 22:10:00|1723.2|1722.9|1722.8|1722.5|1723.5|1723.2|1722.8|1722.5|4
1656886500000|2022-07-03 22:15:00|1722.9|1722.6|1722|1721.7|1722.9|1722.6|1722|1721.7|28
1656886800000|2022-07-03 22:20:00|1722.1|1721.8|1722.2|1721.9|1722.3|1722|1722|1721.7|12
1656887100000|2022-07-03 22:25:00|1722.3|1722|1722.1|1721.8|1722.5|1722.2|1721.9|1721.6|16
1656887400000|2022-07-03 22:30:00|1722.3|1722|1722.6|1722.3|1722.7|1722.4|1722.1|1721.8|26
1656887700000|2022-07-03 22:35:00|1722.5|1722.2|1721.8|1721.5|1722.6|1722.3|1721.7|1721.4|18
1656888000000|2022-07-03 22:40:00|1721.7|1721.4|1721.2|1720.9|1721.8|1721.5|1721|1720.7|40
1656888300000|2022-07-03 22:45:00|1721.3|1721|1721.6|1721.3|1721.9|1721.6|1721.2|1720.9|21
1656888600000|2022-07-03 22:50:00|1721.7|1721.4|1721.8|1721.5|1721.9|1721.6|1721.5|1721.2|25
1656888900000|2022-07-03 22:55:00|1721.9|1721.6|1723.4|1723.1|1723.5|1723.2|1721.8|1721.5|22
1656889200000|2022-07-03 23:00:00|1723.3|1723|1723.8|1723.5|1724.2|1723.9|1723.1|1722.8|30
1656889500000|2022-07-03 23:05:00|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.2|1722.9|16
1656889800000|2022-07-03 23:10:00|1723.6|1723.3|1723.6|1723.3|1724.1|1723.8|1723.4|1723.1|10
1656890100000|2022-07-03 23:15:00|1723.8|1723.5|1723.6|1723.3|1724|1723.7|1723.2|1722.9|21
1656890400000|2022-07-03 23:20:00|1723.5|1723.2|1723.4|1723.1|1723.7|1723.4|1722.9|1722.6|14
1656890700000|2022-07-03 23:25:00|1723.6|1723.3|1722.5|1722.2|1723.8|1723.5|1722.3|1722|27
1656891000000|2022-07-03 23:30:00|1722.4|1722.1|1719|1718.7|1722.4|1722.1|1718.8|1718.5|81
1656891300000|2022-07-03 23:35:00|1719.1|1718.8|1720.7|1720.4|1720.7|1720.4|1718.9|1718.6|21
1656891600000|2022-07-03 23:40:00|1720.6|1720.3|1719.1|1718.8|1720.9|1720.6|1719|1718.7|21
1656891900000|2022-07-03 23:45:00|1719|1718.7|1717.3|1717|1719|1718.7|1716.6|1716.3|115
1656892200000|2022-07-03 23:50:00|1717.4|1717.1|1716.8|1716.5|1718|1717.7|1716.6|1716.3|35
1656892500000|2022-07-03 23:55:00|1716.7|1716.4|1717.2|1716.9|1718|1717.7|1716.1|1715.8|85
1656892800000|2022-07-04 00:00:00|1717.1|1716.8|1716.1|1715.8|1719|1718.7|1715.9|1715.6|169
1656893100000|2022-07-04 00:05:00|1716|1715.7|1718.1|1717.8|1718.2|1717.9|1715.5|1715.2|83
1656893400000|2022-07-04 00:10:00|1718|1717.7|1719.1|1718.8|1719.4|1719.1|1717.4|1717.1|73
1656893700000|2022-07-04 00:15:00|1719|1718.7|1719.1|1718.8|1719.9|1719.6|1717.8|1717.5|138
1656894000000|2022-07-04 00:20:00|1719.2|1718.9|1718.1|1717.8|1719.5|1719.2|1718.1|1717.8|59
1656894300000|2022-07-04 00:25:00|1718|1717.7|1718.4|1718.1|1718.7|1718.4|1716.3|1716|52
1656894600000|2022-07-04 00:30:00|1718.6|1718.3|1718.2|1717.9|1719.6|1719.3|1717.7|1717.4|45
1656894900000|2022-07-04 00:35:00|1718.3|1718|1717.8|1717.5|1719|1718.7|1717.4|1717.1|52
1656895200000|2022-07-04 00:40:00|1717.7|1717.4|1717.5|1717.2|1718.4|1718.1|1716.7|1716.4|152
1656895500000|2022-07-04 00:45:00|1717.3|1717|1715.5|1715.2|1717.6|1717.3|1715.1|1714.8|93
1656895800000|2022-07-04 00:50:00|1715.4|1715.1|1714|1713.7|1715.6|1715.3|1713.9|1713.6|69
1656896100000|2022-07-04 00:55:00|1713.9|1713.6|1714.3|1714|1715.2|1714.9|1713.8|1713.5|45
1656896400000|2022-07-04 01:00:00|1714.2|1713.9|1714.9|1714.6|1715.2|1714.9|1713.4|1713.1|87
1656896700000|2022-07-04 01:05:00|1715.1|1714.8|1714.3|1714|1715.3|1715|1714.3|1714|37
1656897000000|2022-07-04 01:10:00|1714.4|1714.1|1714.3|1714|1715.1|1714.8|1714.1|1713.8|26
1656897300000|2022-07-04 01:15:00|1714.2|1713.9|1713.3|1713|1714.8|1714.5|1711.9|1711.6|101
1656897600000|2022-07-04 01:20:00|1713.2|1712.9|1710.3|1710|1713.2|1712.9|1710.2|1709.9|163
1656897900000|2022-07-04 01:25:00|1710.4|1710.1|1710.3|1710|1710.8|1710.5|1709.7|1709.4|80
1656898200000|2022-07-04 01:30:00|1710.4|1710.1|1709|1708.7|1710.5|1710.2|1708.6|1708.3|109
1656898500000|2022-07-04 01:35:00|1708.9|1708.6|1709.9|1709.6|1710.6|1710.3|1708.4|1708.1|52
1656898800000|2022-07-04 01:40:00|1710|1709.7|1713|1712.7|1713.1|1712.8|1709.8|1709.5|41
1656899100000|2022-07-04 01:45:00|1712.9|1712.6|1714.5|1714.2|1714.9|1714.6|1712|1711.7|60
1656899400000|2022-07-04 01:50:00|1714.6|1714.3|1713.6|1713.3|1715.2|1714.9|1713.6|1713.3|36
1656899700000|2022-07-04 01:55:00|1713.5|1713.2|1714.5|1714.2|1715.1|1714.8|1713.3|1713|36
1656900000000|2022-07-04 02:00:00|1714.6|1714.3|1714.1|1713.8|1715.2|1714.9|1713.1|1712.8|154
1656900300000|2022-07-04 02:05:00|1714.2|1713.9|1716.4|1716.1|1716.4|1716.1|1713.8|1713.5|27
1656900600000|2022-07-04 02:10:00|1716.3|1716|1715.1|1714.8|1716.9|1716.6|1714.9|1714.6|64
1656900900000|2022-07-04 02:15:00|1715|1714.7|1713.1|1712.8|1715.3|1715|1713|1712.7|34
1656901200000|2022-07-04 02:20:00|1713|1712.7|1712.7|1712.4|1713.7|1713.4|1712.2|1711.9|33
1656901500000|2022-07-04 02:25:00|1712.6|1712.3|1712.7|1712.4|1713|1712.7|1711.9|1711.6|18
1656901800000|2022-07-04 02:30:00|1712.6|1712.3|1712|1711.7|1713.7|1713.4|1712|1711.7|16
1656902100000|2022-07-04 02:35:00|1712.1|1711.8|1712.3|1712|1713|1712.7|1711.8|1711.5|15
1656902400000|2022-07-04 02:40:00|1712.4|1712.1|1711|1710.7|1713.4|1713.1|1711|1710.7|9
1656902700000|2022-07-04 02:45:00|1710.8|1710.5|1711.4|1711.1|1711.5|1711.2|1710.1|1709.8|30
1656903000000|2022-07-04 02:50:00|1711.3|1711|1711.9|1711.6|1712.5|1712.2|1711.1|1710.8|6
1656903300000|2022-07-04 02:55:00|1712|1711.7|1713|1712.7|1713.4|1713.1|1711.9|1711.6|10
1656903600000|2022-07-04 03:00:00|1712.9|1712.6|1714.2|1713.9|1714.5|1714.2|1712.8|1712.5|24
1656903900000|2022-07-04 03:05:00|1714.3|1714|1714.2|1713.9|1714.5|1714.2|1713.3|1713|7
1656904200000|2022-07-04 03:10:00|1714.1|1713.8|1714.8|1714.5|1714.9|1714.6|1713.7|1713.4|6
1656904500000|2022-07-04 03:15:00|1714.7|1714.4|1714.6|1714.3|1715.5|1715.2|1713.9|1713.6|34
1656904800000|2022-07-04 03:20:00|1714.5|1714.2|1713.6|1713.3|1714.7|1714.4|1713.3|1713|10
1656905100000|2022-07-04 03:25:00|1713.7|1713.4|1714.1|1713.8|1714.8|1714.5|1713|1712.7|10
1656905400000|2022-07-04 03:30:00|1714|1713.7|1713.6|1713.3|1714|1713.7|1713.1|1712.8|3
1656905700000|2022-07-04 03:35:00|1713.7|1713.4|1714.6|1714.3|1715.1|1714.8|1713.5|1713.2|12
1656906000000|2022-07-04 03:40:00|1714.5|1714.2|1714.5|1714.2|1714.9|1714.6|1714.1|1713.8|0
1656906300000|2022-07-04 03:45:00|1714.4|1714.1|1714.4|1714.1|1715.3|1715|1714.1|1713.8|12
1656906600000|2022-07-04 03:50:00|1714.5|1714.2|1714.7|1714.4|1715.1|1714.8|1714|1713.7|6
1656906900000|2022-07-04 03:55:00|1714.6|1714.3|1714.7|1714.4|1715|1714.7|1713.9|1713.6|7
1656907200000|2022-07-04 04:00:00|1714.6|1714.3|1713.2|1712.9|1714.9|1714.6|1713.2|1712.9|4
1656907500000|2022-07-04 04:05:00|1713.1|1712.8|1713.5|1713.2|1713.9|1713.6|1713.1|1712.8|7
1656907800000|2022-07-04 04:10:00|1713.4|1713.1|1712.9|1712.6|1713.6|1713.3|1712.7|1712.4|10
1656908100000|2022-07-04 04:15:00|1712.7|1712.4|1712.8|1712.5|1712.9|1712.6|1712.5|1712.2|8
1656908400000|2022-07-04 04:20:00|1712.7|1712.4|1712.4|1712.1|1712.7|1712.4|1711.8|1711.5|10
1656908700000|2022-07-04 04:25:00|1712.5|1712.2|1712.4|1712.1|1713|1712.7|1712.4|1712.1|6
1656909000000|2022-07-04 04:30:00|1712.3|1712|1711.7|1711.4|1712.6|1712.3|1711.6|1711.3|4
1656909300000|2022-07-04 04:35:00|1711.6|1711.3|1712.1|1711.8|1712.1|1711.8|1711.5|1711.2|18
1656909600000|2022-07-04 04:40:00|1712|1711.7|1712.5|1712.2|1712.7|1712.4|1711.9|1711.6|11
1656909900000|2022-07-04 04:45:00|1712.4|1712.1|1712.7|1712.4|1712.9|1712.6|1712.4|1712.1|7
1656910200000|2022-07-04 04:50:00|1712.6|1712.3|1713.6|1713.3|1713.6|1713.3|1712.6|1712.3|14
1656910500000|2022-07-04 04:55:00|1713.7|1713.4|1714|1713.7|1714.2|1713.9|1713.4|1713.1|11
1656910800000|2022-07-04 05:00:00|1714.1|1713.8|1714.2|1713.9|1715.7|1715.4|1713.6|1713.3|16
1656911100000|2022-07-04 05:05:00|1714.1|1713.8|1713.2|1712.9|1714.9|1714.6|1713.1|1712.8|11
1656911400000|2022-07-04 05:10:00|1713.3|1713|1713.3|1713|1713.9|1713.6|1712.8|1712.5|8
1656911700000|2022-07-04 05:15:00|1713.2|1712.9|1713.6|1713.3|1713.8|1713.5|1712.7|1712.4|9
1656912000000|2022-07-04 05:20:00|1713.7|1713.4|1714.1|1713.8|1714.9|1714.6|1713.7|1713.4|7
1656912300000|2022-07-04 05:25:00|1714.2|1713.9|1714.4|1714.1|1714.6|1714.3|1713.5|1713.2|3
1656912600000|2022-07-04 05:30:00|1714.5|1714.2|1715.5|1715.2|1715.7|1715.4|1714.4|1714.1|1
1656912900000|2022-07-04 05:35:00|1715.4|1715.1|1715.1|1714.8|1716.4|1716.1|1715.1|1714.8|18
1656913200000|2022-07-04 05:40:00|1715.2|1714.9|1715|1714.7|1715.4|1715.1|1714.6|1714.3|6
1656913500000|2022-07-04 05:45:00|1714.9|1714.6|1715.3|1715|1715.8|1715.5|1714.9|1714.6|15
1656913800000|2022-07-04 05:50:00|1715.2|1714.9|1716.2|1715.9|1716.2|1715.9|1714.9|1714.6|42
1656914100000|2022-07-04 05:55:00|1716.3|1716|1716.8|1716.5|1716.9|1716.6|1715.9|1715.6|20
1656914400000|2022-07-04 06:00:00|1716.6|1716.3|1717.3|1717|1717.3|1717|1715|1714.7|23
1656914700000|2022-07-04 06:05:00|1717.2|1716.9|1717.4|1717.1|1717.9|1717.6|1717|1716.7|46
1656915000000|2022-07-04 06:10:00|1717.3|1717|1718.5|1718.2|1719.2|1718.9|1716.9|1716.6|100
1656915300000|2022-07-04 06:15:00|1718.3|1718|1720.5|1720.2|1720.8|1720.5|1718.2|1717.9|77
1656915600000|2022-07-04 06:20:00|1720.4|1720.1|1719.7|1719.4|1720.8|1720.5|1719.4|1719.1|24
1656915900000|2022-07-04 06:25:00|1719.8|1719.5|1719.8|1719.5|1720.7|1720.4|1719.7|1719.4|28
1656916200000|2022-07-04 06:30:00|1719.7|1719.4|1719.3|1719|1720|1719.7|1718.6|1718.3|40
1656916500000|2022-07-04 06:35:00|1719.4|1719.1|1719|1718.7|1720.2|1719.9|1718.9|1718.6|24
1656916800000|2022-07-04 06:40:00|1718.9|1718.6|1719.4|1719.1|1719.4|1719.1|1718.6|1718.3|50
1656917100000|2022-07-04 06:45:00|1719.5|1719.2|1718.5|1718.2|1719.5|1719.2|1718.4|1718.1|21
1656917400000|2022-07-04 06:50:00|1718.4|1718.1|1718.7|1718.4|1718.8|1718.5|1717.3|1717|31
1656917700000|2022-07-04 06:55:00|1718.6|1718.3|1717.6|1717.3|1718.7|1718.4|1717.2|1716.9|36
1656918000000|2022-07-04 07:00:00|1717.7|1717.4|1716.7|1716.4|1719.4|1719.1|1716.4|1716.1|109
1656918300000|2022-07-04 07:05:00|1716.5|1716.2|1717.5|1717.2|1718.9|1718.6|1716.1|1715.8|57
1656918600000|2022-07-04 07:10:00|1717.4|1717.1|1715.6|1715.3|1719.1|1718.8|1715.4|1715.1|138
1656918900000|2022-07-04 07:15:00|1715.5|1715.2|1715.2|1714.9|1716.6|1716.3|1713.5|1713.2|131
1656919200000|2022-07-04 07:20:00|1715.3|1715|1716.3|1716|1716.6|1716.3|1714.7|1714.4|47
1656919500000|2022-07-04 07:25:00|1716.2|1715.9|1717.1|1716.8|1717.6|1717.3|1714.9|1714.6|96
1656919800000|2022-07-04 07:30:00|1717.2|1716.9|1714.3|1714|1717.4|1717.1|1714|1713.7|111
1656920100000|2022-07-04 07:35:00|1714.2|1713.9|1714.1|1713.8|1715.4|1715.1|1713.9|1713.6|66
1656920400000|2022-07-04 07:40:00|1714.2|1713.9|1712.9|1712.6|1714.6|1714.3|1712.7|1712.4|119
1656920700000|2022-07-04 07:45:00|1712.8|1712.5|1710.8|1710.5|1713.1|1712.8|1710.8|1710.5|100
1656921000000|2022-07-04 07:50:00|1710.9|1710.6|1711.3|1711|1711.7|1711.4|1710.8|1710.5|28
1656921300000|2022-07-04 07:55:00|1711.6|1711.3|1712.2|1711.9|1712.3|1712|1710.8|1710.5|61
1656921600000|2022-07-04 08:00:00|1711.8|1711.5|1713.3|1713|1713.9|1713.6|1711.6|1711.3|91
1656921900000|2022-07-04 08:05:00|1713.4|1713.1|1712.8|1712.5|1713.5|1713.2|1712|1711.7|30
1656922200000|2022-07-04 08:10:00|1712.7|1712.4|1714|1713.7|1714|1713.7|1712.7|1712.4|77
1656922500000|2022-07-04 08:15:00|1714.1|1713.8|1713.5|1713.2|1714.3|1714|1713|1712.7|35
1656922800000|2022-07-04 08:20:00|1713.6|1713.3|1711.7|1711.4|1713.7|1713.4|1711.5|1711.2|79
1656923100000|2022-07-04 08:25:00|1711.9|1711.6|1713|1712.7|1713.3|1713|1711.5|1711.2|51
1656923400000|2022-07-04 08:30:00|1712.9|1712.6|1712.4|1712.1|1713.6|1713.3|1711.8|1711.5|55
1656923700000|2022-07-04 08:35:00|1712.3|1712|1711.2|1710.9|1712.4|1712.1|1711|1710.7|17
1656924000000|2022-07-04 08:40:00|1711.3|1711|1711|1710.7|1711.4|1711.1|1710.7|1710.4|15
1656924300000|2022-07-04 08:45:00|1711.1|1710.8|1711.5|1711.2|1712.1|1711.8|1710.7|1710.4|24
1656924600000|2022-07-04 08:50:00|1711.4|1711.1|1712.1|1711.8|1712.3|1712|1711.4|1711.1|30
1656924900000|2022-07-04 08:55:00|1712|1711.7|1712|1711.7|1712.5|1712.2|1711.5|1711.2|67
1656925200000|2022-07-04 09:00:00|1711.9|1711.6|1711.4|1711.1|1712.5|1712.2|1711.1|1710.8|53
1656925500000|2022-07-04 09:05:00|1711.3|1711|1711.9|1711.6|1712|1711.7|1710.6|1710.3|48
1656925800000|2022-07-04 09:10:00|1712|1711.7|1713.1|1712.8|1713.4|1713.1|1711.9|1711.6|97
1656926100000|2022-07-04 09:15:00|1713|1712.7|1713.6|1713.3|1714|1713.7|1713|1712.7|30
1656926400000|2022-07-04 09:20:00|1713.5|1713.2|1713.8|1713.5|1713.9|1713.6|1713.1|1712.8|46
1656926700000|2022-07-04 09:25:00|1713.9|1713.6|1714.9|1714.6|1715.1|1714.8|1713.6|1713.3|34
1656927000000|2022-07-04 09:30:00|1715|1714.7|1717.6|1717.3|1718.8|1718.5|1714|1713.7|527
1656927300000|2022-07-04 09:35:00|1717.8|1717.5|1719.1|1718.8|1719.2|1718.9|1717.4|1717.1|118
1656927600000|2022-07-04 09:40:00|1719|1718.7|1719.1|1718.8|1719.7|1719.4|1718.7|1718.4|27
1656927900000|2022-07-04 09:45:00|1719.2|1718.9|1719.2|1718.9|1719.4|1719.1|1718.5|1718.2|70
1656928200000|2022-07-04 09:50:00|1719.1|1718.8|1720|1719.7|1720.4|1720.1|1719|1718.7|109
1656928500000|2022-07-04 09:55:00|1720.1|1719.8|1719.6|1719.3|1720.3|1720|1719.1|1718.8|34
1656928800000|2022-07-04 10:00:00|1719.7|1719.4|1717.9|1717.6|1719.8|1719.5|1717.4|1717.1|68
1656929100000|2022-07-04 10:05:00|1718|1717.7|1717.6|1717.3|1718.1|1717.8|1716.7|1716.4|35
1656929400000|2022-07-04 10:10:00|1717.5|1717.2|1718.4|1718.1|1718.4|1718.1|1717.1|1716.8|18
1656929700000|2022-07-04 10:15:00|1718.3|1718|1718.8|1718.5|1719.1|1718.8|1717.7|1717.4|16
1656930000000|2022-07-04 10:20:00|1718.7|1718.4|1718.8|1718.5|1718.9|1718.6|1718.1|1717.8|7
1656930300000|2022-07-04 10:25:00|1718.7|1718.4|1720|1719.7|1720.1|1719.8|1718.5|1718.2|59
1656930600000|2022-07-04 10:30:00|1720.1|1719.8|1719.5|1719.2|1720.2|1719.9|1719.5|1719.2|8
1656930900000|2022-07-04 10:35:00|1719.4|1719.1|1720.3|1720|1720.7|1720.4|1719.3|1719|34
1656931200000|2022-07-04 10:40:00|1720.2|1719.9|1720.4|1720.1|1720.7|1720.4|1719.8|1719.5|24
1656931500000|2022-07-04 10:45:00|1720.5|1720.2|1720.2|1719.9|1720.5|1720.2|1719.4|1719.1|17
1656931800000|2022-07-04 10:50:00|1720.1|1719.8|1719.8|1719.5|1720.2|1719.9|1719.7|1719.4|16
1656932100000|2022-07-04 10:55:00|1719.7|1719.4|1719.8|1719.5|1720.2|1719.9|1719.4|1719.1|16
1656932400000|2022-07-04 11:00:00|1719.9|1719.6|1720.2|1719.9|1720.9|1720.6|1719.5|1719.2|69
1656932700000|2022-07-04 11:05:00|1720.1|1719.8|1720.8|1720.5|1721.2|1720.9|1720|1719.7|46
1656933000000|2022-07-04 11:10:00|1720.9|1720.6|1720.1|1719.8|1720.9|1720.6|1719.8|1719.5|63
1656933300000|2022-07-04 11:15:00|1720|1719.7|1718.5|1718.2|1720.1|1719.8|1718.2|1717.9|50
1656933600000|2022-07-04 11:20:00|1718.6|1718.3|1717.8|1717.5|1718.6|1718.3|1717.7|1717.4|38
1656933900000|2022-07-04 11:25:00|1717.7|1717.4|1718.8|1718.5|1719.1|1718.8|1717.3|1717|40
1656934200000|2022-07-04 11:30:00|1718.9|1718.6|1719.2|1718.9|1719.3|1719|1718.5|1718.2|17
1656934500000|2022-07-04 11:35:00|1719.1|1718.8|1719.6|1719.3|1719.6|1719.3|1719|1718.7|17
1656934800000|2022-07-04 11:40:00|1719.7|1719.4|1720.7|1720.4|1721.3|1721|1719.6|1719.3|57
1656935100000|2022-07-04 11:45:00|1720.6|1720.3|1719.6|1719.3|1720.6|1720.3|1719.5|1719.2|28
1656935400000|2022-07-04 11:50:00|1720|1719.7|1718.3|1718|1720|1719.7|1718.3|1718|74
1656935700000|2022-07-04 11:55:00|1718.4|1718.1|1719.3|1719|1719.8|1719.5|1718.4|1718.1|50
1656936000000|2022-07-04 12:00:00|1719.2|1718.9|1719.1|1718.8|1719.3|1719|1718.3|1718|88
1656936300000|2022-07-04 12:05:00|1719.2|1718.9|1719.8|1719.5|1720.3|1720|1718.9|1718.6|99
1656936600000|2022-07-04 12:10:00|1719.7|1719.4|1719.2|1718.9|1719.9|1719.6|1718.3|1718|121
1656936900000|2022-07-04 12:15:00|1719.1|1718.8|1718.3|1718|1719.4|1719.1|1718.3|1718|67
1656937200000|2022-07-04 12:20:00|1718.4|1718.1|1719.1|1718.8|1719.1|1718.8|1718.4|1718.1|69
1656937500000|2022-07-04 12:25:00|1719|1718.7|1719.2|1718.9|1719.5|1719.2|1718.3|1718|84
1656937800000|2022-07-04 12:30:00|1719.1|1718.8|1719.6|1719.3|1719.7|1719.4|1718.8|1718.5|72
1656938100000|2022-07-04 12:35:00|1719.7|1719.4|1718.9|1718.6|1720|1719.7|1718.8|1718.5|93
1656938400000|2022-07-04 12:40:00|1719|1718.7|1719.1|1718.8|1719.3|1719|1718.8|1718.5|81
1656938700000|2022-07-04 12:45:00|1719.2|1718.9|1718.8|1718.5|1719.7|1719.4|1718.6|1718.3|18
1656939000000|2022-07-04 12:50:00|1718.9|1718.6|1719.8|1719.5|1720|1719.7|1718.6|1718.3|43
1656939300000|2022-07-04 12:55:00|1719.6|1719.3|1719.4|1719.1|1720.1|1719.8|1719.3|1719|95
1656939600000|2022-07-04 13:00:00|1719.5|1719.2|1719.7|1719.4|1720|1719.7|1719.4|1719.1|25
1656939900000|2022-07-04 13:05:00|1719.6|1719.3|1720.5|1720.2|1720.8|1720.5|1719.4|1719.1|112
1656940200000|2022-07-04 13:10:00|1720.4|1720.1|1720.7|1720.4|1720.9|1720.6|1719.6|1719.3|67
1656940500000|2022-07-04 13:15:00|1720.6|1720.3|1720.1|1719.8|1720.9|1720.6|1720|1719.7|65
1656940800000|2022-07-04 13:20:00|1720.2|1719.9|1719.4|1719.1|1720.3|1720|1719.2|1718.9|88
1656941100000|2022-07-04 13:25:00|1719.3|1719|1719.3|1719|1719.6|1719.3|1719.1|1718.8|32
1656941400000|2022-07-04 13:30:00|1719.4|1719.1|1717.9|1717.6|1719.7|1719.4|1717.3|1717|431
1656941700000|2022-07-04 13:35:00|1717.8|1717.5|1717.6|1717.3|1718.2|1717.9|1717.5|1717.2|192
1656942000000|2022-07-04 13:40:00|1717.5|1717.2|1717|1716.7|1717.8|1717.5|1716.1|1715.8|195
1656942300000|2022-07-04 13:45:00|1716.8|1716.5|1716.8|1716.5|1717.6|1717.3|1716.8|1716.5|167
1656942600000|2022-07-04 13:50:00|1716.5|1716.2|1716.4|1716.1|1716.9|1716.6|1716|1715.7|108
1656942900000|2022-07-04 13:55:00|1716.3|1716|1715.5|1715.2|1716.7|1716.4|1715.3|1715|82
1656943200000|2022-07-04 14:00:00|1715.4|1715.1|1715.9|1715.6|1716.8|1716.5|1714.6|1714.3|420
1656943500000|2022-07-04 14:05:00|1716|1715.7|1715.2|1714.9|1716.1|1715.8|1714.9|1714.6|211
1656943800000|2022-07-04 14:10:00|1715.3|1715|1714.3|1714|1715.9|1715.6|1713.9|1713.6|136
1656944100000|2022-07-04 14:15:00|1714.2|1713.9|1714.6|1714.3|1715|1714.7|1713.7|1713.4|168
1656944400000|2022-07-04 14:20:00|1714.5|1714.2|1713.5|1713.2|1714.6|1714.3|1713.3|1713|188
1656944700000|2022-07-04 14:25:00|1713.6|1713.3|1714.5|1714.2|1714.6|1714.3|1713.3|1713|177
1656945000000|2022-07-04 14:30:00|1714.4|1714.1|1714.1|1713.8|1714.6|1714.3|1713.4|1713.1|121
1656945300000|2022-07-04 14:35:00|1714|1713.7|1713.7|1713.4|1714.2|1713.9|1712.6|1712.3|121
1656945600000|2022-07-04 14:40:00|1713.6|1713.3|1714.1|1713.8|1714.1|1713.8|1713|1712.7|139
1656945900000|2022-07-04 14:45:00|1714|1713.7|1714|1713.7|1714.9|1714.6|1713.6|1713.3|84
1656946200000|2022-07-04 14:50:00|1714.1|1713.8|1714.6|1714.3|1714.9|1714.6|1714|1713.7|96
1656946500000|2022-07-04 14:55:00|1714.7|1714.4|1714.7|1714.4|1714.9|1714.6|1714.4|1714.1|56
1656946800000|2022-07-04 15:00:00|1714.8|1714.5|1716|1715.7|1716.4|1716.1|1714.7|1714.4|179
1656947100000|2022-07-04 15:05:00|1715.9|1715.6|1717.2|1716.9|1717.3|1717|1715.9|1715.6|167
1656947400000|2022-07-04 15:10:00|1717|1716.7|1717.5|1717.2|1717.6|1717.3|1716.7|1716.4|98
1656947700000|2022-07-04 15:15:00|1717.7|1717.4|1717.8|1717.5|1718.3|1718|1717.4|1717.1|78
1656948000000|2022-07-04 15:20:00|1717.7|1717.4|1717.6|1717.3|1718.4|1718.1|1717.6|1717.3|30
1656948300000|2022-07-04 15:25:00|1717.7|1717.4|1717.6|1717.3|1718.1|1717.8|1717.2|1716.9|66
1656948600000|2022-07-04 15:30:00|1717.3|1717|1715.9|1715.6|1717.7|1717.4|1715.9|1715.6|133
1656948900000|2022-07-04 15:35:00|1716|1715.7|1715.1|1714.8|1716.3|1716|1714.8|1714.5|125
1656949200000|2022-07-04 15:40:00|1715.2|1714.9|1715.1|1714.8|1715.6|1715.3|1715|1714.7|51
1656949500000|2022-07-04 15:45:00|1715|1714.7|1715.6|1715.3|1715.9|1715.6|1714.8|1714.5|75
1656949800000|2022-07-04 15:50:00|1715.7|1715.4|1715.7|1715.4|1716|1715.7|1715.3|1715|50
1656950100000|2022-07-04 15:55:00|1715.6|1715.3|1715.3|1715|1716.1|1715.8|1715|1714.7|33
1656950400000|2022-07-04 16:00:00|1715.4|1715.1|1714.9|1714.6|1715.5|1715.2|1714.8|1714.5|57
1656950700000|2022-07-04 16:05:00|1715|1714.7|1715.9|1715.6|1716|1715.7|1714.9|1714.6|118
1656951000000|2022-07-04 16:10:00|1715.8|1715.5|1715.7|1715.4|1715.9|1715.6|1715.4|1715.1|66
1656951300000|2022-07-04 16:15:00|1715.6|1715.3|1715.7|1715.4|1715.9|1715.6|1715.6|1715.3|32
1656951600000|2022-07-04 16:20:00|1715.8|1715.5|1715.6|1715.3|1716|1715.7|1715.5|1715.2|44
1656951900000|2022-07-04 16:25:00|1715.7|1715.4|1717.4|1717.1|1717.7|1717.4|1715.3|1715|66
1656952200000|2022-07-04 16:30:00|1717.2|1716.9|1715.5|1715.2|1717.8|1717.5|1715.5|1715.2|72
1656952500000|2022-07-04 16:35:00|1715.6|1715.3|1716|1715.7|1716.1|1715.8|1715.4|1715.1|68
1656952800000|2022-07-04 16:40:00|1716.1|1715.8|1716.4|1716.1|1716.7|1716.4|1715.8|1715.5|111
1656953100000|2022-07-04 16:45:00|1716.3|1716|1715.9|1715.6|1717.1|1716.8|1715.4|1715.1|95
1656953400000|2022-07-04 16:50:00|1716.1|1715.8|1716.4|1716.1|1716.6|1716.3|1715.7|1715.4|37
1656953700000|2022-07-04 16:55:00|1716.5|1716.2|1716|1715.7|1716.6|1716.3|1715.6|1715.3|48
1656954000000|2022-07-04 17:00:00|1716.5|1715.5|1716.5|1715.7|1716.5|1715.7|1716|1715.2|0
1656954300000|2022-07-04 17:05:00|1716.4|1715.6|1716.5|1715.7|1716.5|1715.7|1716.3|1715.5|0
1656954600000|2022-07-04 17:10:00|1716.4|1715.6|1715.5|1714.7|1716.5|1715.7|1715.5|1714.7|0
1656954900000|2022-07-04 17:15:00|1715.8|1715|1716|1715.2|1716|1715.2|1715.8|1715|0
1656955200000|2022-07-04 17:20:00|1715.8|1715|1716|1715.2|1716|1715.2|1715.5|1714.7|0
1656955500000|2022-07-04 17:25:00|1716.1|1715.3|1716.1|1715.3|1716.1|1715.3|1715.6|1714.8|0
1656955800000|2022-07-04 17:30:00|1715.9|1715.1|1717|1716.2|1717.5|1716.7|1715.6|1714.8|0
1656956100000|2022-07-04 17:35:00|1716.8|1716|1716.5|1715.7|1716.8|1716|1716.5|1715.7|0
1656957300000|2022-07-04 17:55:00|1716.2|1715.4|1716|1715.2|1716.2|1715.4|1716|1715.2|0
1656958200000|2022-07-04 18:10:00|1716.1|1715.3|1716|1715.2|1716.3|1715.5|1716|1715.2|0
1656961800000|2022-07-04 19:10:00|1716.3|1715.5|1716.5|1715.7|1716.5|1715.7|1716.3|1715.5|0
1656962700000|2022-07-04 19:25:00|1716.6|1715.8|1717|1716.2|1717|1716.2|1716.5|1715.7|0
1656963000000|2022-07-04 19:30:00|1716.8|1716|1716.3|1715.5|1716.8|1716|1716.3|1715.5|0
1656963300000|2022-07-04 19:35:00|1716.4|1715.6|1716.5|1715.7|1716.5|1715.7|1716|1715.2|0
1656963600000|2022-07-04 19:40:00|1716.7|1715.9|1716.3|1715.5|1717|1716.2|1716|1715.2|0
1656963900000|2022-07-04 19:45:00|1716.4|1715.6|1716.5|1715.7|1716.5|1715.7|1716.4|1715.6|0
1656964200000|2022-07-04 19:50:00|1716.3|1715.5|1716|1715.2|1716.5|1715.7|1716|1715.2|0
1656964500000|2022-07-04 19:55:00|1716.1|1715.3|1717|1716.2|1717|1716.2|1716|1715.2|0
1656964800000|2022-07-04 20:00:00|1716.4|1715.6|1716.4|1715.6|1716.4|1715.6|1716.4|1715.6|0
1656967800000|2022-07-04 20:50:00|1716.2|1715.4|1716.2|1715.4|1716.2|1715.4|1716.2|1715.4|0
1656968100000|2022-07-04 20:55:00|1716.7|1715.9|1716.7|1715.9|1716.7|1715.9|1716.7|1715.9|0
1656969600000|2022-07-04 21:20:00|1716.6|1715.8|1716.6|1715.8|1716.6|1715.8|1716.6|1715.8|0
1656972000000|2022-07-04 22:00:00|1716.9|1716.1|1719.3|1719|1719.4|1719.1|1716.2|1715.9|151
1656972300000|2022-07-04 22:05:00|1719.5|1719.2|1719.8|1719.5|1720.2|1719.9|1719.1|1718.8|86
1656972600000|2022-07-04 22:10:00|1719.9|1719.6|1720.6|1720.3|1721.2|1720.9|1719.6|1719.3|171
1656972900000|2022-07-04 22:15:00|1720.5|1720.2|1720.3|1720|1720.7|1720.4|1720.2|1719.9|123
1656973200000|2022-07-04 22:20:00|1720.4|1720.1|1720.6|1720.3|1721.4|1721.1|1720.3|1720|113
1656973500000|2022-07-04 22:25:00|1720.7|1720.4|1720.4|1720.1|1720.8|1720.5|1720.2|1719.9|30
1656973800000|2022-07-04 22:30:00|1720.6|1720.3|1721.4|1721.1|1722.2|1721.9|1720.5|1720.2|191
1656974100000|2022-07-04 22:35:00|1721.3|1721|1721.2|1720.9|1721.6|1721.3|1720.5|1720.2|50
1656974400000|2022-07-04 22:40:00|1721.3|1721|1723|1722.7|1723|1722.7|1721.3|1721|66
1656974700000|2022-07-04 22:45:00|1723.1|1722.8|1723|1722.7|1723.1|1722.8|1722.2|1721.9|35
1656975000000|2022-07-04 22:50:00|1722.9|1722.6|1723.2|1722.9|1723.4|1723.1|1722.7|1722.4|57
1656975300000|2022-07-04 22:55:00|1723.3|1723|1723.9|1723.6|1724.5|1724.2|1723.2|1722.9|107
1656975600000|2022-07-04 23:00:00|1724|1723.7|1726.8|1726.5|1727.1|1726.8|1724|1723.7|229
1656975900000|2022-07-04 23:05:00|1726.9|1726.6|1731.7|1731.4|1733.8|1733.5|1726.8|1726.5|841
1656976200000|2022-07-04 23:10:00|1731.9|1731.6|1731.9|1731.6|1732.6|1732.3|1731.1|1730.8|186
1656976500000|2022-07-04 23:15:00|1731.8|1731.5|1732.4|1732.1|1732.7|1732.4|1731.2|1730.9|110
1656976800000|2022-07-04 23:20:00|1732.5|1732.2|1733|1732.7|1734.1|1733.8|1732.4|1732.1|114
1656977100000|2022-07-04 23:25:00|1733.1|1732.8|1731.8|1731.5|1733.4|1733.1|1731.1|1730.8|119
1656977400000|2022-07-04 23:30:00|1731.7|1731.4|1731.5|1731.2|1732.3|1732|1731.3|1731|32
1656977700000|2022-07-04 23:35:00|1731.4|1731.1|1732.5|1732.2|1732.6|1732.3|1731.3|1731|55
1656978000000|2022-07-04 23:40:00|1732.6|1732.3|1732|1731.7|1733.2|1732.9|1731.9|1731.6|70
1656978300000|2022-07-04 23:45:00|1731.6|1731.3|1730.9|1730.6|1731.8|1731.5|1730.1|1729.8|177
1656978600000|2022-07-04 23:50:00|1731|1730.7|1731.3|1731|1731.6|1731.3|1730|1729.7|118
1656978900000|2022-07-04 23:55:00|1731.2|1730.9|1731.1|1730.8|1731.3|1731|1730.6|1730.3|28
1656979200000|2022-07-05 00:00:00|1730.9|1730.6|1730|1729.7|1730.9|1730.6|1729.4|1729.1|169
1656979500000|2022-07-05 00:05:00|1729.9|1729.6|1730.7|1730.4|1731.5|1731.2|1729.9|1729.6|69
1656979800000|2022-07-05 00:10:00|1730.8|1730.5|1731.6|1731.3|1732.7|1732.4|1730.7|1730.4|87
1656980100000|2022-07-05 00:15:00|1731.5|1731.2|1731.2|1730.9|1732|1731.7|1730.1|1729.8|94
1656980400000|2022-07-05 00:20:00|1731.1|1730.8|1729.8|1729.5|1731.6|1731.3|1729.8|1729.5|128
1656980700000|2022-07-05 00:25:00|1729.9|1729.6|1730.4|1730.1|1730.7|1730.4|1729.7|1729.4|76
1656981000000|2022-07-05 00:30:00|1730.5|1730.2|1730.8|1730.5|1731.1|1730.8|1730.3|1730|54
1656981300000|2022-07-05 00:35:00|1730.9|1730.6|1730.7|1730.4|1731.5|1731.2|1730.2|1729.9|43
1656981600000|2022-07-05 00:40:00|1730.8|1730.5|1731.5|1731.2|1731.6|1731.3|1730.3|1730|55
1656981900000|2022-07-05 00:45:00|1731.6|1731.3|1731.7|1731.4|1732.7|1732.4|1731.3|1731|88
1656982200000|2022-07-05 00:50:00|1731.8|1731.5|1732.3|1732|1732.8|1732.5|1731.7|1731.4|74
1656982500000|2022-07-05 00:55:00|1732.4|1732.1|1731.9|1731.6|1732.5|1732.2|1731.5|1731.2|30
1656982800000|2022-07-05 01:00:00|1732|1731.7|1730.9|1730.6|1732.8|1732.5|1730.8|1730.5|78
1656983100000|2022-07-05 01:05:00|1731|1730.7|1729.9|1729.6|1732|1731.7|1729.5|1729.2|71
1656983400000|2022-07-05 01:10:00|1729.8|1729.5|1729.3|1729|1730|1729.7|1729|1728.7|56
1656983700000|2022-07-05 01:15:00|1729.4|1729.1|1729.8|1729.5|1730.2|1729.9|1729|1728.7|32
1656984000000|2022-07-05 01:20:00|1729.6|1729.3|1728.7|1728.4|1729.9|1729.6|1727.9|1727.6|54
1656984300000|2022-07-05 01:25:00|1728.8|1728.5|1728.5|1728.2|1728.8|1728.5|1728.2|1727.9|13
1656984600000|2022-07-05 01:30:00|1728.6|1728.3|1729.2|1728.9|1730.5|1730.2|1728.3|1728|53
1656984900000|2022-07-05 01:35:00|1729.1|1728.8|1730.7|1730.4|1731.1|1730.8|1729.1|1728.8|35
1656985200000|2022-07-05 01:40:00|1730.6|1730.3|1732.1|1731.8|1732.2|1731.9|1730.6|1730.3|61
1656985500000|2022-07-05 01:45:00|1731.9|1731.6|1732.1|1731.8|1732.9|1732.6|1731.8|1731.5|56
1656985800000|2022-07-05 01:50:00|1732|1731.7|1731.7|1731.4|1732.6|1732.3|1731.7|1731.4|75
1656986100000|2022-07-05 01:55:00|1731.8|1731.5|1732.8|1732.5|1733.2|1732.9|1731.7|1731.4|51
1656986400000|2022-07-05 02:00:00|1732.9|1732.6|1732.6|1732.3|1733.2|1732.9|1732.1|1731.8|36
1656986700000|2022-07-05 02:05:00|1732.5|1732.2|1731.5|1731.2|1732.5|1732.2|1731.3|1731|284
1656987000000|2022-07-05 02:10:00|1731.6|1731.3|1731.6|1731.3|1732|1731.7|1731.4|1731.1|30
1656987300000|2022-07-05 02:15:00|1731.7|1731.4|1732.2|1731.9|1732.7|1732.4|1731.6|1731.3|38
1656987600000|2022-07-05 02:20:00|1732.1|1731.8|1731.4|1731.1|1732.5|1732.2|1731.1|1730.8|56
1656987900000|2022-07-05 02:25:00|1731.5|1731.2|1730.1|1729.8|1731.6|1731.3|1729.5|1729.2|53
1656988200000|2022-07-05 02:30:00|1730|1729.7|1728.9|1728.6|1730.6|1730.3|1728.8|1728.5|118
1656988500000|2022-07-05 02:35:00|1728.8|1728.5|1729|1728.7|1729.7|1729.4|1728.6|1728.3|87
1656988800000|2022-07-05 02:40:00|1728.9|1728.6|1730|1729.7|1730.5|1730.2|1728.7|1728.4|31
1656989100000|2022-07-05 02:45:00|1729.9|1729.6|1728.8|1728.5|1730.6|1730.3|1728.7|1728.4|45
1656989400000|2022-07-05 02:50:00|1728.9|1728.6|1729.2|1728.9|1729.9|1729.6|1728.8|1728.5|8
1656989700000|2022-07-05 02:55:00|1729.1|1728.8|1728.5|1728.2|1729.2|1728.9|1727.7|1727.4|60
1656990000000|2022-07-05 03:00:00|1728.6|1728.3|1729.4|1729.1|1729.7|1729.4|1728.3|1728|12
1656990300000|2022-07-05 03:05:00|1729.3|1729|1729|1728.7|1729.5|1729.2|1728.4|1728.1|11
1656990600000|2022-07-05 03:10:00|1729.1|1728.8|1729.2|1728.9|1729.4|1729.1|1728.3|1728|13
1656990900000|2022-07-05 03:15:00|1729.1|1728.8|1730.5|1730.2|1730.6|1730.3|1728.8|1728.5|20
1656991200000|2022-07-05 03:20:00|1730.6|1730.3|1729.8|1729.5|1730.6|1730.3|1729.7|1729.4|22
1656991500000|2022-07-05 03:25:00|1729.9|1729.6|1730|1729.7|1730.2|1729.9|1729.6|1729.3|11
1656991800000|2022-07-05 03:30:00|1730.1|1729.8|1730|1729.7|1730.5|1730.2|1729.5|1729.2|10
1656992100000|2022-07-05 03:35:00|1729.9|1729.6|1729.6|1729.3|1730.7|1730.4|1729.6|1729.3|11
1656992400000|2022-07-05 03:40:00|1729.5|1729.2|1729.1|1728.8|1729.7|1729.4|1729.1|1728.8|17
1656992700000|2022-07-05 03:45:00|1729|1728.7|1729.2|1728.9|1729.3|1729|1728.2|1727.9|22
1656993000000|2022-07-05 03:50:00|1729.1|1728.8|1727.1|1726.8|1729.2|1728.9|1727|1726.7|42
1656993300000|2022-07-05 03:55:00|1727|1726.7|1726.7|1726.4|1727.4|1727.1|1726.4|1726.1|26
1656993600000|2022-07-05 04:00:00|1726.9|1726.6|1727.2|1726.9|1727.6|1727.3|1726.7|1726.4|19
1656993900000|2022-07-05 04:05:00|1727.1|1726.8|1727.4|1727.1|1727.5|1727.2|1726.7|1726.4|6
1656994200000|2022-07-05 04:10:00|1727.5|1727.2|1728|1727.7|1728.2|1727.9|1727.2|1726.9|6
1656994500000|2022-07-05 04:15:00|1728.1|1727.8|1728|1727.7|1728.6|1728.3|1727.7|1727.4|14
1656994800000|2022-07-05 04:20:00|1727.9|1727.6|1727.7|1727.4|1728.4|1728.1|1727.5|1727.2|9
1656995100000|2022-07-05 04:25:00|1727.8|1727.5|1728.6|1728.3|1728.7|1728.4|1727.8|1727.5|14
1656995400000|2022-07-05 04:30:00|1728.5|1728.2|1729.5|1729.2|1729.6|1729.3|1728.3|1728|30
1656995700000|2022-07-05 04:35:00|1729.6|1729.3|1729.5|1729.2|1730|1729.7|1729.3|1729|27
1656996000000|2022-07-05 04:40:00|1729.4|1729.1|1729.6|1729.3|1729.9|1729.6|1729.1|1728.8|13
1656996300000|2022-07-05 04:45:00|1729.5|1729.2|1729.6|1729.3|1730|1729.7|1729|1728.7|19
1656996600000|2022-07-05 04:50:00|1729.5|1729.2|1729.4|1729.1|1729.7|1729.4|1729.2|1728.9|16
1656996900000|2022-07-05 04:55:00|1729.5|1729.2|1730.3|1730|1730.3|1730|1729.5|1729.2|10
1656997200000|2022-07-05 05:00:00|1730.2|1729.9|1731|1730.7|1731|1730.7|1730|1729.7|28
1656997500000|2022-07-05 05:05:00|1730.9|1730.6|1731.5|1731.2|1731.8|1731.5|1730|1729.7|44
1656997800000|2022-07-05 05:10:00|1731.4|1731.1|1731.3|1731|1732.5|1732.2|1731.2|1730.9|66
1656998100000|2022-07-05 05:15:00|1731.4|1731.1|1730.3|1730|1731.7|1731.4|1730|1729.7|24
1656998400000|2022-07-05 05:20:00|1730.4|1730.1|1730|1729.7|1730.4|1730.1|1729.9|1729.6|19
1656998700000|2022-07-05 05:25:00|1730.1|1729.8|1730.5|1730.2|1730.5|1730.2|1729.5|1729.2|17
1656999000000|2022-07-05 05:30:00|1730.6|1730.3|1729.9|1729.6|1730.7|1730.4|1729.8|1729.5|11
1656999300000|2022-07-05 05:35:00|1730|1729.7|1729.3|1729|1730.7|1730.4|1729.3|1729|74
1656999600000|2022-07-05 05:40:00|1729.2|1728.9|1729.7|1729.4|1729.8|1729.5|1728.7|1728.4|21
1656999900000|2022-07-05 05:45:00|1729.8|1729.5|1730.3|1730|1731.1|1730.8|1729.7|1729.4|14
1657000200000|2022-07-05 05:50:00|1730.2|1729.9|1730|1729.7|1730.7|1730.4|1729.7|1729.4|44
1657000500000|2022-07-05 05:55:00|1729.9|1729.6|1730.1|1729.8|1730.4|1730.1|1729.3|1729|16
1657000800000|2022-07-05 06:00:00|1729.9|1729.6|1729.9|1729.6|1730.7|1730.4|1729.1|1728.8|74
1657001100000|2022-07-05 06:05:00|1729.8|1729.5|1730.1|1729.8|1731.1|1730.8|1729.3|1729|50
1657001400000|2022-07-05 06:10:00|1730.2|1729.9|1730.1|1729.8|1730.6|1730.3|1729.4|1729.1|83
1657001700000|2022-07-05 06:15:00|1730.3|1730|1731.2|1730.9|1731.6|1731.3|1729.7|1729.4|49
1657002000000|2022-07-05 06:20:00|1731.1|1730.8|1729.9|1729.6|1731.2|1730.9|1729.9|1729.6|84
1657002300000|2022-07-05 06:25:00|1730.1|1729.8|1730.4|1730.1|1731|1730.7|1729.7|1729.4|73
1657002600000|2022-07-05 06:30:00|1730.5|1730.2|1731.5|1731.2|1732.1|1731.8|1730.4|1730.1|76
1657002900000|2022-07-05 06:35:00|1731.6|1731.3|1732.1|1731.8|1732.5|1732.2|1731.4|1731.1|57
1657003200000|2022-07-05 06:40:00|1732.3|1732|1733.4|1733.1|1733.4|1733.1|1732.1|1731.8|112
1657003500000|2022-07-05 06:45:00|1733.3|1733|1731.4|1731.1|1733.5|1733.2|1731.2|1730.9|69
1657003800000|2022-07-05 06:50:00|1731.3|1731|1730.8|1730.5|1731.4|1731.1|1730.1|1729.8|115
1657004100000|2022-07-05 06:55:00|1730.7|1730.4|1731.2|1730.9|1731.7|1731.4|1730.4|1730.1|49
1657004400000|2022-07-05 07:00:00|1731.3|1731|1728.4|1728.1|1731.5|1731.2|1728|1727.7|291
1657004700000|2022-07-05 07:05:00|1728.2|1727.9|1726.7|1726.4|1728.4|1728.1|1725.7|1725.4|213
1657005000000|2022-07-05 07:10:00|1726.6|1726.3|1727.6|1727.3|1727.7|1727.4|1725.3|1725|153
1657005300000|2022-07-05 07:15:00|1727.7|1727.4|1728.6|1728.3|1729.1|1728.8|1726.9|1726.6|81
1657005600000|2022-07-05 07:20:00|1728.7|1728.4|1726.7|1726.4|1729.1|1728.8|1726.6|1726.3|135
1657005900000|2022-07-05 07:25:00|1726.6|1726.3|1726.4|1726.1|1728|1727.7|1726.2|1725.9|116
1657006200000|2022-07-05 07:30:00|1726.3|1726|1727.3|1727|1727.6|1727.3|1726.1|1725.8|174
1657006500000|2022-07-05 07:35:00|1727.4|1727.1|1724.9|1724.6|1727.5|1727.2|1724.8|1724.5|94
1657006800000|2022-07-05 07:40:00|1725.1|1724.8|1726.8|1726.5|1727.4|1727.1|1725|1724.7|127
1657007100000|2022-07-05 07:45:00|1726.9|1726.6|1727.3|1727|1728|1727.7|1726|1725.7|120
1657007400000|2022-07-05 07:50:00|1727.2|1726.9|1726.8|1726.5|1727.7|1727.4|1725.5|1725.2|79
1657007700000|2022-07-05 07:55:00|1726.7|1726.4|1724.4|1724.1|1727.6|1727.3|1724.1|1723.8|84
1657008000000|2022-07-05 08:00:00|1724.3|1724|1725.4|1725.1|1726.1|1725.8|1724.1|1723.8|146
1657008300000|2022-07-05 08:05:00|1725.3|1725|1722.5|1722.2|1726.8|1726.5|1722.1|1721.8|245
1657008600000|2022-07-05 08:10:00|1722.6|1722.3|1721.4|1721.1|1722.7|1722.4|1720.6|1720.3|332
1657008900000|2022-07-05 08:15:00|1721.2|1720.9|1720.3|1720|1721.3|1721|1720|1719.7|261
1657009200000|2022-07-05 08:20:00|1720.4|1720.1|1718.8|1718.5|1720.8|1720.5|1718|1717.7|401
1657009500000|2022-07-05 08:25:00|1718.7|1718.4|1716.7|1716.4|1718.9|1718.6|1715.9|1715.6|345
1657009800000|2022-07-05 08:30:00|1716.5|1716.2|1716.6|1716.3|1717.8|1717.5|1715.4|1715.1|242
1657010100000|2022-07-05 08:35:00|1716.5|1716.2|1714.8|1714.5|1716.6|1716.3|1714.3|1714|308
1657010400000|2022-07-05 08:40:00|1714.9|1714.6|1714.4|1714.1|1715.5|1715.2|1713.1|1712.8|243
1657010700000|2022-07-05 08:45:00|1714.3|1714|1711.9|1711.6|1714.6|1714.3|1711.2|1710.9|310
1657011000000|2022-07-05 08:50:00|1712|1711.7|1711.9|1711.6|1712.9|1712.6|1711.3|1711|198
1657011300000|2022-07-05 08:55:00|1711.8|1711.5|1712|1711.7|1712.6|1712.3|1711.1|1710.8|150
1657011600000|2022-07-05 09:00:00|1712.1|1711.8|1713|1712.7|1713.1|1712.8|1711.2|1710.9|153
1657011900000|2022-07-05 09:05:00|1713.1|1712.8|1711|1710.7|1713.1|1712.8|1710.9|1710.6|136
1657012200000|2022-07-05 09:10:00|1711.1|1710.8|1713.2|1712.9|1713.4|1713.1|1709.9|1709.6|156
1657012500000|2022-07-05 09:15:00|1713.1|1712.8|1713.1|1712.8|1714.7|1714.4|1712.7|1712.4|113
1657012800000|2022-07-05 09:20:00|1713|1712.7|1712.9|1712.6|1713.5|1713.2|1712.3|1712|73
1657013100000|2022-07-05 09:25:00|1712.8|1712.5|1711.4|1711.1|1712.9|1712.6|1711.3|1711|121
1657013400000|2022-07-05 09:30:00|1711.3|1711|1710.6|1710.3|1711.8|1711.5|1710|1709.7|215
1657013700000|2022-07-05 09:35:00|1710.7|1710.4|1713|1712.7|1713.7|1713.4|1710.5|1710.2|157
1657014000000|2022-07-05 09:40:00|1713.2|1712.9|1713.6|1713.3|1714|1713.7|1712.6|1712.3|170
1657014300000|2022-07-05 09:45:00|1713.5|1713.2|1712.5|1712.2|1713.5|1713.2|1711.8|1711.5|119
1657014600000|2022-07-05 09:50:00|1712.6|1712.3|1713.2|1712.9|1713.6|1713.3|1712|1711.7|118
1657014900000|2022-07-05 09:55:00|1713.5|1713.2|1713.9|1713.6|1714.4|1714.1|1712.9|1712.6|106
1657015200000|2022-07-05 10:00:00|1713.8|1713.5|1713.8|1713.5|1713.8|1713.5|1712.9|1712.6|154
1657015500000|2022-07-05 10:05:00|1713.6|1713.3|1715.8|1715.5|1715.8|1715.5|1713.4|1713.1|194
1657015800000|2022-07-05 10:10:00|1715.7|1715.4|1715.5|1715.2|1716|1715.7|1715.3|1715|202
1657016100000|2022-07-05 10:15:00|1715.4|1715.1|1713.3|1713|1715.4|1715.1|1713.3|1713|175
1657016400000|2022-07-05 10:20:00|1713.6|1713.3|1714.1|1713.8|1714.4|1714.1|1713.1|1712.8|70
1657016700000|2022-07-05 10:25:00|1714|1713.7|1713.1|1712.8|1714.2|1713.9|1712.9|1712.6|73
1657017000000|2022-07-05 10:30:00|1713|1712.7|1714.3|1714|1714.3|1714|1713|1712.7|64
1657017300000|2022-07-05 10:35:00|1714.4|1714.1|1714.3|1714|1714.4|1714.1|1713.5|1713.2|47
1657017600000|2022-07-05 10:40:00|1714.2|1713.9|1713.6|1713.3|1714.4|1714.1|1712.9|1712.6|169
1657017900000|2022-07-05 10:45:00|1713.7|1713.4|1714.5|1714.2|1714.8|1714.5|1713.1|1712.8|72
1657018200000|2022-07-05 10:50:00|1714.6|1714.3|1715.5|1715.2|1715.7|1715.4|1714.6|1714.3|87
1657018500000|2022-07-05 10:55:00|1715.6|1715.3|1713.2|1712.9|1715.6|1715.3|1712.2|1711.9|126
1657018800000|2022-07-05 11:00:00|1713.4|1713.1|1713.2|1712.9|1714.1|1713.8|1712.4|1712.1|174
1657019100000|2022-07-05 11:05:00|1713.1|1712.8|1713|1712.7|1713.4|1713.1|1712.4|1712.1|169
1657019400000|2022-07-05 11:10:00|1713.2|1712.9|1712.1|1711.8|1713.5|1713.2|1712.1|1711.8|68
1657019700000|2022-07-05 11:15:00|1712.2|1711.9|1710.3|1710|1712.5|1712.2|1709.6|1709.3|219
1657020000000|2022-07-05 11:20:00|1710.4|1710.1|1711.1|1710.8|1711.3|1711|1710.3|1710|74
1657020300000|2022-07-05 11:25:00|1711.2|1710.9|1711.6|1711.3|1711.9|1711.6|1710.8|1710.5|166
1657020600000|2022-07-05 11:30:00|1711.9|1711.6|1710.1|1709.8|1711.9|1711.6|1710.1|1709.8|81
1657020900000|2022-07-05 11:35:00|1710|1709.7|1710.5|1710.2|1710.6|1710.3|1709.6|1709.3|283
1657021200000|2022-07-05 11:40:00|1710.6|1710.3|1708.6|1708.3|1711.1|1710.8|1708.1|1707.8|247
1657021500000|2022-07-05 11:45:00|1708.5|1708.2|1706.9|1706.6|1708.9|1708.6|1706.9|1706.6|314
1657021800000|2022-07-05 11:50:00|1707|1706.7|1706.1|1705.8|1707.8|1707.5|1705.9|1705.6|443
1657022100000|2022-07-05 11:55:00|1706|1705.7|1706.4|1706.1|1707.3|1707|1705.7|1705.4|242
1657022400000|2022-07-05 12:00:00|1706.7|1706.4|1703.7|1703.4|1706.7|1706.4|1703.5|1703.2|460
1657022700000|2022-07-05 12:05:00|1703.8|1703.5|1701.1|1700.8|1704.1|1703.8|1700.2|1699.9|579
1657023000000|2022-07-05 12:10:00|1701.2|1700.9|1702.3|1702|1703.5|1703.2|1700.3|1700|729
1657023300000|2022-07-05 12:15:00|1702.1|1701.8|1703.6|1703.3|1704.1|1703.8|1701|1700.7|348
1657023600000|2022-07-05 12:20:00|1703.5|1703.2|1703.5|1703.2|1704.5|1704.2|1701.5|1701.2|546
1657023900000|2022-07-05 12:25:00|1703.6|1703.3|1704|1703.7|1705|1704.7|1703.4|1703.1|435
1657024200000|2022-07-05 12:30:00|1703.9|1703.6|1702.5|1702.2|1704.2|1703.9|1701.6|1701.3|305
1657024500000|2022-07-05 12:35:00|1702.6|1702.3|1703|1702.7|1703.1|1702.8|1699.6|1699.3|684
1657024800000|2022-07-05 12:40:00|1703.1|1702.8|1702.8|1702.5|1704.1|1703.8|1702.5|1702.2|476
1657025100000|2022-07-05 12:45:00|1703|1702.7|1702.9|1702.6|1703.5|1703.2|1702|1701.7|304
1657025400000|2022-07-05 12:50:00|1702.8|1702.5|1700.9|1700.6|1703|1702.7|1700.3|1700|410
1657025700000|2022-07-05 12:55:00|1701|1700.7|1698|1697.7|1701.1|1700.8|1697.2|1696.9|643
1657026000000|2022-07-05 13:00:00|1698.1|1697.8|1699.2|1698.9|1699.2|1698.9|1696.8|1696.5|711
1657026300000|2022-07-05 13:05:00|1698.9|1698.6|1697.3|1697|1699.1|1698.8|1696.6|1696.3|711
1657026600000|2022-07-05 13:10:00|1697.5|1697.2|1699|1698.7|1699.1|1698.8|1697|1696.7|585
1657026900000|2022-07-05 13:15:00|1699.1|1698.8|1697.2|1696.9|1699.6|1699.3|1696.9|1696.6|468
1657027200000|2022-07-05 13:20:00|1697.3|1697|1697.3|1697|1698|1697.7|1695.9|1695.6|844
1657027500000|2022-07-05 13:25:00|1697.2|1696.9|1695.4|1695.1|1697.5|1697.2|1695.3|1695|1081
1657027800000|2022-07-05 13:30:00|1695.5|1695.2|1689|1688.7|1700.1|1699.8|1686.5|1686.2|10125
1657028100000|2022-07-05 13:35:00|1689.4|1689.1|1682.7|1682.4|1689.4|1689.1|1682.5|1682.2|5492
1657028400000|2022-07-05 13:40:00|1683.1|1682.8|1685|1684.7|1689.4|1689.1|1681.7|1681.4|4566
1657028700000|2022-07-05 13:45:00|1684.8|1684.5|1684.2|1683.9|1690.1|1689.8|1682.9|1682.6|5178
1657029000000|2022-07-05 13:50:00|1684.6|1684.3|1684|1683.7|1686.2|1685.9|1680|1679.7|4873
1657029300000|2022-07-05 13:55:00|1683.8|1683.5|1680.6|1680.3|1684.7|1684.4|1677.1|1676.8|3883
1657029600000|2022-07-05 14:00:00|1679.8|1679.5|1678.5|1678.2|1685.3|1685|1676.5|1676.2|3906
1657029900000|2022-07-05 14:05:00|1678.4|1678.1|1681|1680.7|1681.1|1680.8|1676.8|1676.5|2163
1657030200000|2022-07-05 14:10:00|1680.7|1680.4|1689.9|1689.6|1690.5|1690.2|1679.9|1679.6|2977
1657030500000|2022-07-05 14:15:00|1689.5|1689.2|1690.3|1690|1691.5|1691.2|1687.6|1687.3|2232
1657030800000|2022-07-05 14:20:00|1690.1|1689.8|1691.5|1691.2|1693.5|1693.2|1688.7|1688.4|1586
1657031100000|2022-07-05 14:25:00|1691.6|1691.3|1690.3|1690|1693|1692.7|1688.3|1688|1759
1657031400000|2022-07-05 14:30:00|1690.4|1690.1|1693.8|1693.5|1695.8|1695.5|1689|1688.7|2495
1657031700000|2022-07-05 14:35:00|1693.7|1693.4|1702.2|1701.9|1703.7|1703.4|1693.6|1693.3|3219
1657032000000|2022-07-05 14:40:00|1701.8|1701.5|1697.1|1696.8|1703.6|1703.3|1697.1|1696.8|2613
1657032300000|2022-07-05 14:45:00|1697.2|1696.9|1694.9|1694.6|1697.6|1697.3|1691.3|1691|2145
1657032600000|2022-07-05 14:50:00|1695|1694.7|1693.9|1693.6|1695.8|1695.5|1693.2|1692.9|1420
1657032900000|2022-07-05 14:55:00|1693.7|1693.4|1696.6|1696.3|1697.5|1697.2|1692.5|1692.2|1450
1657033200000|2022-07-05 15:00:00|1696.1|1695.8|1693.6|1693.3|1696.1|1695.8|1690.2|1689.9|1527
1657033500000|2022-07-05 15:05:00|1693.5|1693.2|1695|1694.7|1695.8|1695.5|1690.7|1690.4|1243
1657033800000|2022-07-05 15:10:00|1695.4|1695.1|1693.5|1693.2|1696.1|1695.8|1691.6|1691.3|1086
1657034100000|2022-07-05 15:15:00|1693.3|1693|1693.6|1693.3|1695.8|1695.5|1692.2|1691.9|926
1657034400000|2022-07-05 15:20:00|1693.8|1693.5|1694.3|1694|1696.4|1696.1|1691.7|1691.4|1305
1657034700000|2022-07-05 15:25:00|1694|1693.7|1693.5|1693.2|1695.4|1695.1|1691.8|1691.5|1022
1657035000000|2022-07-05 15:30:00|1693.4|1693.1|1693.6|1693.3|1697.8|1697.5|1691.2|1690.9|1312
1657035300000|2022-07-05 15:35:00|1693.7|1693.4|1691.9|1691.6|1695.6|1695.3|1690.8|1690.5|1167
1657035600000|2022-07-05 15:40:00|1692|1691.7|1701.2|1700.9|1701.2|1700.9|1692|1691.7|1788
1657035900000|2022-07-05 15:45:00|1701.1|1700.8|1700.3|1700|1703.5|1703.2|1699.6|1699.3|1909
1657036200000|2022-07-05 15:50:00|1700.4|1700.1|1703.7|1703.4|1704|1703.7|1699.6|1699.3|1848
1657036500000|2022-07-05 15:55:00|1703.8|1703.5|1703.5|1703.2|1705.4|1705.1|1703|1702.7|1123
1657036800000|2022-07-05 16:00:00|1703.7|1703.4|1702.7|1702.4|1706|1705.7|1701.9|1701.6|1113
1657037100000|2022-07-05 16:05:00|1702.6|1702.3|1704.4|1704.1|1705|1704.7|1700.6|1700.3|1196
1657037400000|2022-07-05 16:10:00|1704.5|1704.2|1702.5|1702.2|1706.7|1706.4|1700.9|1700.6|2183
1657037700000|2022-07-05 16:15:00|1702.6|1702.3|1704.2|1703.9|1704.6|1704.3|1699.9|1699.6|1015
1657038000000|2022-07-05 16:20:00|1704.1|1703.8|1710.2|1709.9|1710.3|1710|1703|1702.7|1309
1657038300000|2022-07-05 16:25:00|1710.3|1710|1708.6|1708.3|1711.5|1711.2|1707.6|1707.3|2541
1657038600000|2022-07-05 16:30:00|1708.8|1708.5|1708.1|1707.8|1710.1|1709.8|1706.4|1706.1|1115
1657038900000|2022-07-05 16:35:00|1708.3|1708|1710|1709.7|1710.9|1710.6|1707.6|1707.3|611
1657039200000|2022-07-05 16:40:00|1709.8|1709.5|1705.5|1705.2|1710.1|1709.8|1704.6|1704.3|949
1657039500000|2022-07-05 16:45:00|1705.4|1705.1|1701.2|1700.9|1705.4|1705.1|1700.6|1700.3|1286
1657039800000|2022-07-05 16:50:00|1701.1|1700.8|1701.3|1701|1702.4|1702.1|1699.1|1698.8|1302
1657040100000|2022-07-05 16:55:00|1701.4|1701.1|1700.9|1700.6|1702.4|1702.1|1699.3|1699|727
1657040400000|2022-07-05 17:00:00|1701.1|1700.8|1705.8|1705.5|1705.8|1705.5|1700.6|1700.3|878
1657040700000|2022-07-05 17:05:00|1705.9|1705.6|1704.6|1704.3|1706.4|1706.1|1701.1|1700.8|1227
1657041000000|2022-07-05 17:10:00|1704.4|1704.1|1706.3|1706|1706.8|1706.5|1704.2|1703.9|913
1657041300000|2022-07-05 17:15:00|1706.4|1706.1|1708.9|1708.6|1709.4|1709.1|1705.5|1705.2|1041
1657041600000|2022-07-05 17:20:00|1709|1708.7|1710.9|1710.6|1712.5|1712.2|1708.2|1707.9|1283
1657041900000|2022-07-05 17:25:00|1710.8|1710.5|1710.3|1710|1711.9|1711.6|1709.7|1709.4|856
1657042200000|2022-07-05 17:30:00|1710.4|1710.1|1713|1712.7|1713.2|1712.9|1709.8|1709.5|1161
1657042500000|2022-07-05 17:35:00|1713.1|1712.8|1714.1|1713.8|1715|1714.7|1713|1712.7|1237
1657042800000|2022-07-05 17:40:00|1714.2|1713.9|1713.6|1713.3|1716.2|1715.9|1713.2|1712.9|987
1657043100000|2022-07-05 17:45:00|1713.7|1713.4|1713.6|1713.3|1714|1713.7|1710.1|1709.8|1202
1657043400000|2022-07-05 17:50:00|1713.7|1713.4|1713.4|1713.1|1714.4|1714.1|1713|1712.7|718
1657043700000|2022-07-05 17:55:00|1713.5|1713.2|1712.6|1712.3|1713.7|1713.4|1711.7|1711.4|986
1657044000000|2022-07-05 18:00:00|1712.8|1712.5|1716|1715.7|1716.3|1716|1711.5|1711.2|801
1657044300000|2022-07-05 18:05:00|1716.1|1715.8|1713.8|1713.5|1716.1|1715.8|1713.3|1713|750
1657044600000|2022-07-05 18:10:00|1714|1713.7|1714.4|1714.1|1715.3|1715|1713.5|1713.2|372
1657044900000|2022-07-05 18:15:00|1714.5|1714.2|1714.6|1714.3|1714.8|1714.5|1711.6|1711.3|745
1657045200000|2022-07-05 18:20:00|1714.7|1714.4|1717.3|1717|1717.4|1717.1|1713.2|1712.9|648
1657045500000|2022-07-05 18:25:00|1717.4|1717.1|1718.4|1718.1|1719.2|1718.9|1716.5|1716.2|1371
1657045800000|2022-07-05 18:30:00|1718.5|1718.2|1721.1|1720.8|1721.2|1720.9|1718.5|1718.2|1688
1657046100000|2022-07-05 18:35:00|1721.2|1720.9|1723.8|1723.5|1723.9|1723.6|1720.6|1720.3|1223
1657046400000|2022-07-05 18:40:00|1723.9|1723.6|1723|1722.7|1724.4|1724.1|1722.6|1722.3|1568
1657046700000|2022-07-05 18:45:00|1723.1|1722.8|1721.9|1721.6|1724.2|1723.9|1720.9|1720.6|1025
1657047000000|2022-07-05 18:50:00|1722|1721.7|1722.7|1722.4|1723|1722.7|1721.6|1721.3|889
1657047300000|2022-07-05 18:55:00|1722.6|1722.3|1722|1721.7|1723.9|1723.6|1721.6|1721.3|767
1657047600000|2022-07-05 19:00:00|1721.9|1721.6|1721.9|1721.6|1722.6|1722.3|1719.1|1718.8|1163
1657047900000|2022-07-05 19:05:00|1722|1721.7|1725.6|1725.3|1726.5|1726.2|1721.9|1721.6|2057
1657048200000|2022-07-05 19:10:00|1725.5|1725.2|1726.2|1725.9|1726.3|1726|1724.1|1723.8|812
1657048500000|2022-07-05 19:15:00|1726.3|1726|1722.5|1722.2|1726.6|1726.3|1722|1721.7|1383
1657048800000|2022-07-05 19:20:00|1722.6|1722.3|1728.9|1728.6|1729.6|1729.3|1722.6|1722.3|1395
1657049100000|2022-07-05 19:25:00|1729|1728.7|1728.9|1728.6|1730|1729.7|1727.1|1726.8|1276
1657049400000|2022-07-05 19:30:00|1728.8|1728.5|1731.2|1730.9|1731.3|1731|1727.2|1726.9|1462
1657049700000|2022-07-05 19:35:00|1731.3|1731|1730.5|1730.2|1731.4|1731.1|1728|1727.7|1293
1657050000000|2022-07-05 19:40:00|1730.6|1730.3|1731.9|1731.6|1732.2|1731.9|1730.4|1730.1|1524
1657050300000|2022-07-05 19:45:00|1731.7|1731.4|1735.5|1735.2|1735.5|1735.2|1731.1|1730.8|2780
1657050600000|2022-07-05 19:50:00|1734.8|1734.5|1736.1|1735.8|1737.1|1736.8|1733.1|1732.8|3906
1657050900000|2022-07-05 19:55:00|1735.1|1734.8|1738.2|1737.9|1738.3|1738|1733.5|1733.2|12082
1657051200000|2022-07-05 20:00:00|1738.1|1737.8|1736.1|1735.8|1738.8|1738.5|1735.3|1735|3657
1657051500000|2022-07-05 20:05:00|1736.2|1735.9|1735.4|1735.1|1736.4|1736.1|1733.6|1733.3|1350
1657051800000|2022-07-05 20:10:00|1735.2|1734.9|1735|1734.7|1736.6|1736.3|1734.5|1734.2|1055
1657052100000|2022-07-05 20:15:00|1735.2|1734.9|1736.1|1735.8|1736.7|1736.4|1735|1734.7|723
1657052400000|2022-07-05 20:20:00|1736|1735.7|1737.1|1736.8|1737.3|1737|1735.8|1735.5|344
1657052700000|2022-07-05 20:25:00|1737|1736.7|1736.4|1736.1|1737.2|1736.9|1735.8|1735.5|399
1657053000000|2022-07-05 20:30:00|1736.3|1736|1736.8|1736.5|1737.6|1737.3|1736|1735.7|253
1657053300000|2022-07-05 20:35:00|1737|1736.7|1737.2|1736.9|1737.7|1737.4|1736.8|1736.5|177
1657053600000|2022-07-05 20:40:00|1737.1|1736.8|1736.2|1735.9|1737.5|1737.2|1735.9|1735.6|235
1657053900000|2022-07-05 20:45:00|1736.4|1736.1|1736.4|1736.1|1737.4|1737.1|1736.4|1736.1|305
1657054200000|2022-07-05 20:50:00|1736.3|1736|1735.6|1735.3|1736.4|1736.1|1735.4|1735.1|456
1657054500000|2022-07-05 20:55:00|1735.5|1735.2|1736.3|1735.5|1736.3|1735.8|1735.4|1735.1|521
1657054800000|2022-07-05 21:00:00|1736.4|1735.6|1736.4|1735.6|1736.4|1735.6|1736.3|1735.5|0
1657055100000|2022-07-05 21:05:00|1736.3|1735.5|1736.3|1735.5|1736.4|1735.6|1736.3|1735.5|0
1657055400000|2022-07-05 21:10:00|1736.4|1735.6|1736.3|1735.5|1736.4|1735.6|1736.3|1735.5|0
1657055700000|2022-07-05 21:15:00|1736.4|1735.6|1736.4|1735.6|1736.4|1735.6|1736.2|1735.4|0
1657056000000|2022-07-05 21:20:00|1736.3|1735.5|1736.4|1735.6|1736.4|1735.6|1736.3|1735.5|0
1657056300000|2022-07-05 21:25:00|1736.3|1735.5|1736.3|1735.5|1736.3|1735.5|1736.3|1735.5|0
1657056600000|2022-07-05 21:30:00|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|0
1657056900000|2022-07-05 21:35:00|1736.3|1735.5|1736.5|1735.7|1736.5|1735.7|1736.3|1735.5|0
1657057200000|2022-07-05 21:40:00|1736.3|1735.5|1736.1|1735.3|1736.4|1735.6|1736.1|1735.3|0
1657057500000|2022-07-05 21:45:00|1736.2|1735.4|1736.1|1735.3|1736.3|1735.5|1736.1|1735.3|0
1657057800000|2022-07-05 21:50:00|1736|1735.2|1736.3|1735.5|1736.3|1735.5|1736|1735.2|0
1657058100000|2022-07-05 21:55:00|1736.4|1735.6|1736.5|1735.7|1736.5|1735.7|1736.3|1735.5|0
1657058400000|2022-07-05 22:00:00|1737.8|1737|1738.2|1737.9|1738.5|1738.2|1737|1736.7|233
1657058700000|2022-07-05 22:05:00|1738.4|1738.1|1736.5|1736.2|1738.5|1738.2|1736.4|1736.1|314
1657059000000|2022-07-05 22:10:00|1736.6|1736.3|1737.9|1737.6|1738.1|1737.8|1735.9|1735.6|374
1657059300000|2022-07-05 22:15:00|1737.8|1737.5|1738.6|1738.3|1739.4|1739.1|1737.7|1737.4|201
1657059600000|2022-07-05 22:20:00|1738.7|1738.4|1737.8|1737.5|1739.7|1739.4|1737.6|1737.3|102
1657059900000|2022-07-05 22:25:00|1737.7|1737.4|1736.7|1736.4|1738|1737.7|1736.7|1736.4|78
1657060200000|2022-07-05 22:30:00|1736.8|1736.5|1737|1736.7|1737.8|1737.5|1736.7|1736.4|54
1657060500000|2022-07-05 22:35:00|1736.9|1736.6|1737.2|1736.9|1737.7|1737.4|1736.7|1736.4|43
1657060800000|2022-07-05 22:40:00|1737.1|1736.8|1736.1|1735.8|1737.3|1737|1735.5|1735.2|59
1657061100000|2022-07-05 22:45:00|1735.9|1735.6|1736.3|1736|1736.6|1736.3|1735.6|1735.3|30
1657061400000|2022-07-05 22:50:00|1736.2|1735.9|1735.6|1735.3|1736.7|1736.4|1735.5|1735.2|25
1657061700000|2022-07-05 22:55:00|1735.7|1735.4|1736.1|1735.8|1736.2|1735.9|1735.4|1735.1|22
1657062000000|2022-07-05 23:00:00|1736.2|1735.9|1736.7|1736.4|1736.8|1736.5|1735.8|1735.5|23
1657062300000|2022-07-05 23:05:00|1736.8|1736.5|1736.5|1736.2|1737.2|1736.9|1736.4|1736.1|6
1657062600000|2022-07-05 23:10:00|1736.6|1736.3|1735.8|1735.5|1736.6|1736.3|1735.8|1735.5|21
1657062900000|2022-07-05 23:15:00|1735.7|1735.4|1735.4|1735.1|1735.8|1735.5|1735.2|1734.9|51
1657063200000|2022-07-05 23:20:00|1735.3|1735|1735.2|1734.9|1735.6|1735.3|1735.2|1734.9|24
1657063500000|2022-07-05 23:25:00|1735.3|1735|1734.4|1734.1|1735.3|1735|1734.3|1734|79
1657063800000|2022-07-05 23:30:00|1734.5|1734.2|1733|1732.7|1734.6|1734.3|1732.8|1732.5|120
1657064100000|2022-07-05 23:35:00|1733.1|1732.8|1733.1|1732.8|1733.4|1733.1|1732.4|1732.1|49
1657064400000|2022-07-05 23:40:00|1732.9|1732.6|1732.9|1732.6|1733.9|1733.6|1732.7|1732.4|37
1657064700000|2022-07-05 23:45:00|1733|1732.7|1732.5|1732.2|1733.2|1732.9|1732.2|1731.9|43
1657065000000|2022-07-05 23:50:00|1732.4|1732.1|1731.4|1731.1|1732.6|1732.3|1731.3|1731|66
1657065300000|2022-07-05 23:55:00|1731.3|1731|1732|1731.7|1732|1731.7|1731|1730.7|51
1657065600000|2022-07-06 00:00:00|1732.6|1732.3|1734.2|1733.9|1735.8|1735.5|1732.5|1732.2|133
1657065900000|2022-07-06 00:05:00|1734.3|1734|1735.6|1735.3|1736.1|1735.8|1734.3|1734|76
1657066200000|2022-07-06 00:10:00|1735.7|1735.4|1736.1|1735.8|1736.6|1736.3|1734.7|1734.4|150
1657066500000|2022-07-06 00:15:00|1736|1735.7|1737.1|1736.8|1737.7|1737.4|1735.9|1735.6|158
1657066800000|2022-07-06 00:20:00|1737.2|1736.9|1734.6|1734.3|1737.2|1736.9|1734.2|1733.9|114
1657067100000|2022-07-06 00:25:00|1734.5|1734.2|1734.7|1734.4|1735.4|1735.1|1734.1|1733.8|119
1657067400000|2022-07-06 00:30:00|1734.8|1734.5|1736.2|1735.9|1736.6|1736.3|1734.8|1734.5|123
1657067700000|2022-07-06 00:35:00|1736.3|1736|1735.5|1735.2|1737|1736.7|1735|1734.7|27
1657068000000|2022-07-06 00:40:00|1735.4|1735.1|1740.1|1739.8|1740.1|1739.8|1735.1|1734.8|157
1657068300000|2022-07-06 00:45:00|1740|1739.7|1740.9|1740.6|1741.5|1741.2|1739.5|1739.2|232
1657068600000|2022-07-06 00:50:00|1740.8|1740.5|1740.4|1740.1|1741.6|1741.3|1740.3|1740|110
1657068900000|2022-07-06 00:55:00|1740.5|1740.2|1740.5|1740.2|1741.3|1741|1740.1|1739.8|23
1657069200000|2022-07-06 01:00:00|1740.7|1740.4|1740.6|1740.3|1740.7|1740.4|1739.9|1739.6|31
1657069500000|2022-07-06 01:05:00|1740.7|1740.4|1743.2|1742.9|1743.4|1743.1|1740.7|1740.4|148
1657069800000|2022-07-06 01:10:00|1743.3|1743|1742.2|1741.9|1743.6|1743.3|1741.9|1741.6|41
1657070100000|2022-07-06 01:15:00|1742.3|1742|1740.2|1739.9|1742.3|1742|1739.9|1739.6|85
1657070400000|2022-07-06 01:20:00|1740.3|1740|1739.7|1739.4|1741.5|1741.2|1739.4|1739.1|42
1657070700000|2022-07-06 01:25:00|1739.6|1739.3|1737.5|1737.2|1739.8|1739.5|1737.1|1736.8|94
1657071000000|2022-07-06 01:30:00|1737.6|1737.3|1737.5|1737.2|1738.3|1738|1736.7|1736.4|40
1657071300000|2022-07-06 01:35:00|1737.4|1737.1|1734.1|1733.8|1737.8|1737.5|1734.1|1733.8|91
1657071600000|2022-07-06 01:40:00|1733.9|1733.6|1732.4|1732.1|1734.6|1734.3|1731.4|1731.1|110
1657071900000|2022-07-06 01:45:00|1732|1731.7|1733.7|1733.4|1734|1733.7|1731.7|1731.4|91
1657072200000|2022-07-06 01:50:00|1733.8|1733.5|1734.9|1734.6|1735.1|1734.8|1733.4|1733.1|34
1657072500000|2022-07-06 01:55:00|1734.8|1734.5|1734|1733.7|1735.4|1735.1|1733.9|1733.6|39
1657072800000|2022-07-06 02:00:00|1734.1|1733.8|1735.8|1735.5|1736.8|1736.5|1734.1|1733.8|92
1657073100000|2022-07-06 02:05:00|1735.6|1735.3|1735.5|1735.2|1735.9|1735.6|1734.5|1734.2|30
1657073400000|2022-07-06 02:10:00|1735.6|1735.3|1734.4|1734.1|1735.8|1735.5|1734.3|1734|46
1657073700000|2022-07-06 02:15:00|1734.3|1734|1732.7|1732.4|1735|1734.7|1732.5|1732.2|81
1657074000000|2022-07-06 02:20:00|1732.8|1732.5|1732.7|1732.4|1733.4|1733.1|1731.9|1731.6|69
1657074300000|2022-07-06 02:25:00|1732.8|1732.5|1733.5|1733.2|1733.9|1733.6|1732.3|1732|44
1657074600000|2022-07-06 02:30:00|1733.6|1733.3|1733|1732.7|1734.8|1734.5|1733|1732.7|24
1657074900000|2022-07-06 02:35:00|1733.1|1732.8|1732.8|1732.5|1733.7|1733.4|1732.6|1732.3|9
1657075200000|2022-07-06 02:40:00|1732.7|1732.4|1732.4|1732.1|1732.8|1732.5|1731.7|1731.4|138
1657075500000|2022-07-06 02:45:00|1732.2|1731.9|1730.5|1730.2|1733|1732.7|1730.3|1730|95
1657075800000|2022-07-06 02:50:00|1730.6|1730.3|1730.4|1730.1|1731|1730.7|1730|1729.7|24
1657076100000|2022-07-06 02:55:00|1730.5|1730.2|1731.9|1731.6|1732.4|1732.1|1730.4|1730.1|27
1657076400000|2022-07-06 03:00:00|1732|1731.7|1732.5|1732.2|1732.6|1732.3|1731|1730.7|49
1657076700000|2022-07-06 03:05:00|1732.6|1732.3|1732.6|1732.3|1733.2|1732.9|1732|1731.7|9
1657077000000|2022-07-06 03:10:00|1732.7|1732.4|1732.3|1732|1732.8|1732.5|1731|1730.7|30
1657077300000|2022-07-06 03:15:00|1732.2|1731.9|1732.6|1732.3|1733.6|1733.3|1732|1731.7|60
1657077600000|2022-07-06 03:20:00|1732.8|1732.5|1731.4|1731.1|1732.9|1732.6|1730.3|1730|127
1657077900000|2022-07-06 03:25:00|1731.5|1731.2|1731.7|1731.4|1731.7|1731.4|1730.3|1730|18
1657078200000|2022-07-06 03:30:00|1731.8|1731.5|1732.4|1732.1|1732.9|1732.6|1731.2|1730.9|18
1657078500000|2022-07-06 03:35:00|1732.3|1732|1733.1|1732.8|1733.9|1733.6|1732|1731.7|63
1657078800000|2022-07-06 03:40:00|1733.2|1732.9|1734.2|1733.9|1734.6|1734.3|1732.7|1732.4|70
1657079100000|2022-07-06 03:45:00|1734.1|1733.8|1734.6|1734.3|1734.7|1734.4|1733.9|1733.6|25
1657079400000|2022-07-06 03:50:00|1734.8|1734.5|1734.9|1734.6|1735.6|1735.3|1734.7|1734.4|50
1657079700000|2022-07-06 03:55:00|1735|1734.7|1736|1735.7|1736.1|1735.8|1734.4|1734.1|51
1657080000000|2022-07-06 04:00:00|1735.9|1735.6|1734.6|1734.3|1735.9|1735.6|1733.6|1733.3|75
1657080300000|2022-07-06 04:05:00|1734.5|1734.2|1734.8|1734.5|1734.8|1734.5|1734.1|1733.8|19
1657080600000|2022-07-06 04:10:00|1734.9|1734.6|1734.2|1733.9|1735.1|1734.8|1733.9|1733.6|20
1657080900000|2022-07-06 04:15:00|1734.3|1734|1734.1|1733.8|1734.4|1734.1|1733.9|1733.6|13
1657081200000|2022-07-06 04:20:00|1734.2|1733.9|1735.1|1734.8|1735.7|1735.4|1734.2|1733.9|12
1657081500000|2022-07-06 04:25:00|1735.2|1734.9|1733.9|1733.6|1735.2|1734.9|1733.8|1733.5|19
1657081800000|2022-07-06 04:30:00|1734|1733.7|1732.7|1732.4|1734|1733.7|1731.4|1731.1|222
1657082100000|2022-07-06 04:35:00|1732.6|1732.3|1733.2|1732.9|1733.4|1733.1|1732.4|1732.1|19
1657082400000|2022-07-06 04:40:00|1733.1|1732.8|1732.9|1732.6|1733.5|1733.2|1732.9|1732.6|27
1657082700000|2022-07-06 04:45:00|1733|1732.7|1732.4|1732.1|1733.2|1732.9|1732.1|1731.8|17
1657083000000|2022-07-06 04:50:00|1732.3|1732|1731.9|1731.6|1732.4|1732.1|1731.6|1731.3|9
1657083300000|2022-07-06 04:55:00|1731.8|1731.5|1732.5|1732.2|1732.8|1732.5|1731.7|1731.4|11
1657083600000|2022-07-06 05:00:00|1732.6|1732.3|1730.9|1730.6|1732.9|1732.6|1730.9|1730.6|52
1657083900000|2022-07-06 05:05:00|1731|1730.7|1731.3|1731|1732.1|1731.8|1730.4|1730.1|29
1657084200000|2022-07-06 05:10:00|1731.4|1731.1|1732.6|1732.3|1732.9|1732.6|1731.3|1731|24
1657084500000|2022-07-06 05:15:00|1732.5|1732.2|1732.7|1732.4|1733|1732.7|1731.6|1731.3|23
1657084800000|2022-07-06 05:20:00|1732.8|1732.5|1731.8|1731.5|1733.2|1732.9|1731.5|1731.2|13
1657085100000|2022-07-06 05:25:00|1731.7|1731.4|1731.7|1731.4|1732.2|1731.9|1731.1|1730.8|7
1657085400000|2022-07-06 05:30:00|1731.9|1731.6|1730.3|1730|1731.9|1731.6|1730.1|1729.8|50
1657085700000|2022-07-06 05:35:00|1730.4|1730.1|1729.5|1729.2|1730.9|1730.6|1729.3|1729|77
1657086000000|2022-07-06 05:40:00|1729.6|1729.3|1730.1|1729.8|1730.7|1730.4|1729.4|1729.1|43
1657086300000|2022-07-06 05:45:00|1730.2|1729.9|1731.5|1731.2|1732.6|1732.3|1730.1|1729.8|53
1657086600000|2022-07-06 05:50:00|1731.6|1731.3|1729.4|1729.1|1731.9|1731.6|1729.4|1729.1|71
1657086900000|2022-07-06 05:55:00|1729.3|1729|1727.7|1727.4|1729.6|1729.3|1727.6|1727.3|128
1657087200000|2022-07-06 06:00:00|1727.9|1727.6|1724.9|1724.6|1727.9|1727.6|1724.9|1724.6|234
1657087500000|2022-07-06 06:05:00|1725|1724.7|1723.8|1723.5|1725|1724.7|1723.2|1722.9|208
1657087800000|2022-07-06 06:10:00|1723.9|1723.6|1725.5|1725.2|1726|1725.7|1723|1722.7|106
1657088100000|2022-07-06 06:15:00|1725.4|1725.1|1726.3|1726|1726.9|1726.6|1725|1724.7|108
1657088400000|2022-07-06 06:20:00|1726.4|1726.1|1726.9|1726.6|1728|1727.7|1726|1725.7|53
1657088700000|2022-07-06 06:25:00|1727|1726.7|1727.2|1726.9|1727.7|1727.4|1725.9|1725.6|78
1657089000000|2022-07-06 06:30:00|1727.3|1727|1726.7|1726.4|1728.5|1728.2|1726.7|1726.4|99
1657089300000|2022-07-06 06:35:00|1726.6|1726.3|1726.6|1726.3|1727.6|1727.3|1726.5|1726.2|68
1657089600000|2022-07-06 06:40:00|1726.8|1726.5|1730.8|1730.5|1730.9|1730.6|1726.5|1726.2|322
1657089900000|2022-07-06 06:45:00|1730.9|1730.6|1730.4|1730.1|1731|1730.7|1729.1|1728.8|216
1657090200000|2022-07-06 06:50:00|1730.5|1730.2|1730.1|1729.8|1730.5|1730.2|1729.1|1728.8|39
1657090500000|2022-07-06 06:55:00|1730.2|1729.9|1733.3|1733|1733.4|1733.1|1730.1|1729.8|95
1657090800000|2022-07-06 07:00:00|1733.5|1733.2|1736.8|1736.5|1739.6|1739.3|1733.3|1733|696
1657091100000|2022-07-06 07:05:00|1736.9|1736.6|1735.5|1735.2|1739|1738.7|1734.9|1734.6|240
1657091400000|2022-07-06 07:10:00|1735.7|1735.4|1734.9|1734.6|1737.2|1736.9|1734.3|1734|174
1657091700000|2022-07-06 07:15:00|1734.8|1734.5|1736.9|1736.6|1736.9|1736.6|1734.6|1734.3|158
1657092000000|2022-07-06 07:20:00|1736.7|1736.4|1740.2|1739.9|1743.4|1743.1|1736.7|1736.4|589
1657092300000|2022-07-06 07:25:00|1740.3|1740|1741.4|1741.1|1742.9|1742.6|1740|1739.7|209
1657092600000|2022-07-06 07:30:00|1741.5|1741.2|1741.2|1740.9|1742.8|1742.5|1740.7|1740.4|109
1657092900000|2022-07-06 07:35:00|1741.1|1740.8|1741.3|1741|1742.6|1742.3|1740.1|1739.8|255
1657093200000|2022-07-06 07:40:00|1741.4|1741.1|1741.8|1741.5|1742.4|1742.1|1740.8|1740.5|115
1657093500000|2022-07-06 07:45:00|1741.9|1741.6|1740|1739.7|1742.1|1741.8|1739.2|1738.9|108
1657093800000|2022-07-06 07:50:00|1740.1|1739.8|1739.3|1739|1741.4|1741.1|1739|1738.7|93
1657094100000|2022-07-06 07:55:00|1739.4|1739.1|1738.6|1738.3|1740|1739.7|1738.3|1738|100
1657094400000|2022-07-06 08:00:00|1738.5|1738.2|1735.5|1735.2|1739.6|1739.3|1735.1|1734.8|206
1657094700000|2022-07-06 08:05:00|1735.6|1735.3|1738.4|1738.1|1739.1|1738.8|1734.8|1734.5|131
1657095000000|2022-07-06 08:10:00|1738.3|1738|1739.2|1738.9|1740|1739.7|1738.3|1738|241
1657095300000|2022-07-06 08:15:00|1739.3|1739|1736.3|1736|1739.4|1739.1|1736.2|1735.9|260
1657095600000|2022-07-06 08:20:00|1736.2|1735.9|1736.1|1735.8|1736.8|1736.5|1735.7|1735.4|169
1657095900000|2022-07-06 08:25:00|1736.2|1735.9|1733.7|1733.4|1736.3|1736|1733.7|1733.4|184
1657096200000|2022-07-06 08:30:00|1733.6|1733.3|1732.2|1731.9|1733.7|1733.4|1731.8|1731.5|219
1657096500000|2022-07-06 08:35:00|1732.3|1732|1732.7|1732.4|1733.6|1733.3|1731.8|1731.5|227
1657096800000|2022-07-06 08:40:00|1732.8|1732.5|1730.1|1729.8|1732.8|1732.5|1729.6|1729.3|243
1657097100000|2022-07-06 08:45:00|1730.2|1729.9|1729.7|1729.4|1731|1730.7|1729.6|1729.3|132
1657097400000|2022-07-06 08:50:00|1729.6|1729.3|1731.7|1731.4|1732|1731.7|1729.6|1729.3|118
1657097700000|2022-07-06 08:55:00|1731.8|1731.5|1730|1729.7|1732.2|1731.9|1729.8|1729.5|183
1657098000000|2022-07-06 09:00:00|1729.9|1729.6|1728.2|1727.9|1730.5|1730.2|1728|1727.7|246
1657098300000|2022-07-06 09:05:00|1728.3|1728|1730|1729.7|1730|1729.7|1727.8|1727.5|126
1657098600000|2022-07-06 09:10:00|1730.1|1729.8|1728.9|1728.6|1730.8|1730.5|1728.4|1728.1|146
1657098900000|2022-07-06 09:15:00|1728.8|1728.5|1731.4|1731.1|1731.6|1731.3|1728|1727.7|83
1657099200000|2022-07-06 09:20:00|1731.3|1731|1733.4|1733.1|1733.4|1733.1|1731.3|1731|103
1657099500000|2022-07-06 09:25:00|1733.5|1733.2|1734.5|1734.2|1734.8|1734.5|1732.8|1732.5|195
1657099800000|2022-07-06 09:30:00|1734.4|1734.1|1733.2|1732.9|1734.9|1734.6|1732.8|1732.5|83
1657100100000|2022-07-06 09:35:00|1733.1|1732.8|1732.4|1732.1|1733.5|1733.2|1731.7|1731.4|65
1657100400000|2022-07-06 09:40:00|1732.5|1732.2|1734.5|1734.2|1734.8|1734.5|1732.3|1732|150
1657100700000|2022-07-06 09:45:00|1734.3|1734|1734.6|1734.3|1735.2|1734.9|1733.5|1733.2|47
1657101000000|2022-07-06 09:50:00|1734.5|1734.2|1736.5|1736.2|1736.8|1736.5|1733.8|1733.5|114
1657101300000|2022-07-06 09:55:00|1736.6|1736.3|1735.8|1735.5|1737.1|1736.8|1735.6|1735.3|209
1657101600000|2022-07-06 10:00:00|1735.9|1735.6|1736|1735.7|1737.1|1736.8|1735.8|1735.5|131
1657101900000|2022-07-06 10:05:00|1736.1|1735.8|1736.2|1735.9|1737.5|1737.2|1735.9|1735.6|101
1657102200000|2022-07-06 10:10:00|1736.3|1736|1735.9|1735.6|1736.3|1736|1735.2|1734.9|70
1657102500000|2022-07-06 10:15:00|1735.8|1735.5|1735.7|1735.4|1736.4|1736.1|1735.5|1735.2|65
1657102800000|2022-07-06 10:20:00|1735.6|1735.3|1737.9|1737.6|1738|1737.7|1735.4|1735.1|43
1657103100000|2022-07-06 10:25:00|1738.1|1737.8|1737.8|1737.5|1738.2|1737.9|1737|1736.7|32
1657103400000|2022-07-06 10:30:00|1737.9|1737.6|1738|1737.7|1738.5|1738.2|1737.8|1737.5|26
1657103700000|2022-07-06 10:35:00|1738.1|1737.8|1737.3|1737|1738.4|1738.1|1737|1736.7|51
1657104000000|2022-07-06 10:40:00|1737.1|1736.8|1734.7|1734.4|1737.1|1736.8|1734.3|1734|84
1657104300000|2022-07-06 10:45:00|1734.6|1734.3|1733.9|1733.6|1734.9|1734.6|1733.5|1733.2|91
1657104600000|2022-07-06 10:50:00|1734|1733.7|1733.2|1732.9|1735|1734.7|1733|1732.7|94
1657104900000|2022-07-06 10:55:00|1733.1|1732.8|1734.6|1734.3|1734.6|1734.3|1733|1732.7|47
1657105200000|2022-07-06 11:00:00|1734.5|1734.2|1733.5|1733.2|1734.5|1734.2|1733.3|1733|84
1657105500000|2022-07-06 11:05:00|1733.6|1733.3|1732.9|1732.6|1733.9|1733.6|1732.4|1732.1|99
1657105800000|2022-07-06 11:10:00|1733|1732.7|1732.8|1732.5|1733.2|1732.9|1732.4|1732.1|103
1657106100000|2022-07-06 11:15:00|1732.9|1732.6|1733.6|1733.3|1733.8|1733.5|1732.5|1732.2|138
1657106400000|2022-07-06 11:20:00|1733.8|1733.5|1733.2|1732.9|1733.8|1733.5|1732.7|1732.4|141
1657106700000|2022-07-06 11:25:00|1733.3|1733|1732.3|1732|1734.1|1733.8|1732.1|1731.8|131
1657107000000|2022-07-06 11:30:00|1732.2|1731.9|1731.5|1731.2|1732.9|1732.6|1730.8|1730.5|744
1657107300000|2022-07-06 11:35:00|1731.6|1731.3|1731.1|1730.8|1731.7|1731.4|1730.7|1730.4|585
1657107600000|2022-07-06 11:40:00|1731|1730.7|1729.2|1728.9|1731|1730.7|1728.7|1728.4|556
1657107900000|2022-07-06 11:45:00|1729.1|1728.8|1727.7|1727.4|1729.2|1728.9|1727.6|1727.3|293
1657108200000|2022-07-06 11:50:00|1727.8|1727.5|1727.9|1727.6|1728.1|1727.8|1726.6|1726.3|242
1657108500000|2022-07-06 11:55:00|1727.8|1727.5|1728.7|1728.4|1728.7|1728.4|1727.3|1727|342
1657108800000|2022-07-06 12:00:00|1728.6|1728.3|1725.6|1725.3|1728.6|1728.3|1724.9|1724.6|565
1657109100000|2022-07-06 12:05:00|1725.7|1725.4|1726.3|1726|1727.4|1727.1|1725.3|1725|320
1657109400000|2022-07-06 12:10:00|1726.4|1726.1|1726.8|1726.5|1726.8|1726.5|1724.5|1724.2|449
1657109700000|2022-07-06 12:15:00|1726.7|1726.4|1728.1|1727.8|1728.6|1728.3|1726.4|1726.1|284
1657110000000|2022-07-06 12:20:00|1728.2|1727.9|1729.8|1729.5|1729.9|1729.6|1728.1|1727.8|171
1657110300000|2022-07-06 12:25:00|1729.9|1729.6|1729.3|1729|1730.1|1729.8|1728.5|1728.2|189
1657110600000|2022-07-06 12:30:00|1729.4|1729.1|1731|1730.7|1731.2|1730.9|1729.3|1729|143
1657110900000|2022-07-06 12:35:00|1731.1|1730.8|1732.4|1732.1|1732.4|1732.1|1730.6|1730.3|249
1657111200000|2022-07-06 12:40:00|1732.2|1731.9|1734.7|1734.4|1734.8|1734.5|1730.9|1730.6|280
1657111500000|2022-07-06 12:45:00|1734.6|1734.3|1736.5|1736.2|1736.6|1736.3|1734.3|1734|255
1657111800000|2022-07-06 12:50:00|1736.2|1735.9|1734.1|1733.8|1736.3|1736|1733.6|1733.3|227
1657112100000|2022-07-06 12:55:00|1733.9|1733.6|1733.5|1733.2|1734.2|1733.9|1732.6|1732.3|295
1657112400000|2022-07-06 13:00:00|1733.4|1733.1|1733.1|1732.8|1734.4|1734.1|1733|1732.7|158
1657112700000|2022-07-06 13:05:00|1733|1732.7|1734.3|1734|1734.6|1734.3|1733|1732.7|244
1657113000000|2022-07-06 13:10:00|1734.4|1734.1|1734.9|1734.6|1735.4|1735.1|1734|1733.7|253
1657113300000|2022-07-06 13:15:00|1734.8|1734.5|1733.6|1733.3|1735.4|1735.1|1732.8|1732.5|380
1657113600000|2022-07-06 13:20:00|1733.5|1733.2|1735.5|1735.2|1736.2|1735.9|1732.7|1732.4|379
1657113900000|2022-07-06 13:25:00|1735.6|1735.3|1734.6|1734.3|1736.4|1736.1|1733.2|1732.9|702
1657114200000|2022-07-06 13:30:00|1734.4|1734.1|1744.3|1744|1746.7|1746.4|1731.1|1730.8|9247
1657114500000|2022-07-06 13:35:00|1744.9|1744.6|1737.3|1737|1745.7|1745.4|1737.3|1737|5002
1657114800000|2022-07-06 13:40:00|1737.6|1737.3|1738.8|1738.5|1741.7|1741.4|1734.4|1734.1|3083
1657115100000|2022-07-06 13:45:00|1738.9|1738.6|1729.1|1728.8|1740.3|1740|1728.9|1728.6|3327
1657115400000|2022-07-06 13:50:00|1728.7|1728.4|1729.1|1728.8|1731.5|1731.2|1725.6|1725.3|3682
1657115700000|2022-07-06 13:55:00|1729.2|1728.9|1730.8|1730.5|1734.7|1734.4|1725|1724.7|2854
1657116000000|2022-07-06 14:00:00|1729.7|1729.4|1727.8|1727.5|1731.2|1730.9|1723.4|1723.1|3634
1657116300000|2022-07-06 14:05:00|1727.6|1727.3|1733.8|1733.5|1736.7|1736.4|1727.2|1726.9|2678
1657116600000|2022-07-06 14:10:00|1733.7|1733.4|1721.6|1721.3|1734|1733.7|1719.3|1719|2596
1657116900000|2022-07-06 14:15:00|1721.7|1721.4|1721.7|1721.4|1724|1723.7|1719.4|1719.1|2245
1657117200000|2022-07-06 14:20:00|1721.4|1721.1|1725.5|1725.2|1726.9|1726.6|1719.7|1719.4|2201
1657117500000|2022-07-06 14:25:00|1724.9|1724.6|1725.8|1725.5|1728.3|1728|1723.5|1723.2|1681
1657117800000|2022-07-06 14:30:00|1725.4|1725.1|1722.1|1721.8|1726.7|1726.4|1720.8|1720.5|1687
1657118100000|2022-07-06 14:35:00|1722.2|1721.9|1722.2|1721.9|1724.5|1724.2|1720.3|1720|1809
1657118400000|2022-07-06 14:40:00|1722.3|1722|1725.5|1725.2|1726.8|1726.5|1719.2|1718.9|1731
1657118700000|2022-07-06 14:45:00|1725.3|1725|1719.6|1719.3|1726.8|1726.5|1719.6|1719.3|1977
1657119000000|2022-07-06 14:50:00|1719.4|1719.1|1720|1719.7|1721.1|1720.8|1716.5|1716.2|1879
1657119300000|2022-07-06 14:55:00|1719.8|1719.5|1718.5|1718.2|1720.4|1720.1|1716.8|1716.5|1487
1657119600000|2022-07-06 15:00:00|1718.3|1718|1711.2|1710.9|1719.2|1718.9|1710.5|1710.2|2185
1657119900000|2022-07-06 15:05:00|1711.4|1711.1|1712.6|1712.3|1714.1|1713.8|1710.8|1710.5|1522
1657120200000|2022-07-06 15:10:00|1712.3|1712|1714|1713.7|1714.7|1714.4|1710.7|1710.4|1286
1657120500000|2022-07-06 15:15:00|1713.9|1713.6|1716.3|1716|1717.3|1717|1713.7|1713.4|1779
1657120800000|2022-07-06 15:20:00|1716.5|1716.2|1715.7|1715.4|1718|1717.7|1714.9|1714.6|1070
1657121100000|2022-07-06 15:25:00|1715.6|1715.3|1713.1|1712.8|1715.7|1715.4|1711.2|1710.9|1637
1657121400000|2022-07-06 15:30:00|1713.3|1713|1710.1|1709.8|1713.9|1713.6|1706.8|1706.5|2025
1657121700000|2022-07-06 15:35:00|1710.2|1709.9|1713.1|1712.8|1713.9|1713.6|1709.4|1709.1|1599
1657122000000|2022-07-06 15:40:00|1713|1712.7|1712.8|1712.5|1714.2|1713.9|1710.7|1710.4|1990
1657122300000|2022-07-06 15:45:00|1712.6|1712.3|1715|1714.7|1716.4|1716.1|1710.8|1710.5|2488
1657122600000|2022-07-06 15:50:00|1715.6|1715.3|1713.7|1713.4|1717.4|1717.1|1713|1712.7|1467
1657122900000|2022-07-06 15:55:00|1713.6|1713.3|1716.7|1716.4|1717.5|1717.2|1713.4|1713.1|906
1657123200000|2022-07-06 16:00:00|1716.6|1716.3|1714.9|1714.6|1717|1716.7|1714.1|1713.8|783
1657123500000|2022-07-06 16:05:00|1715|1714.7|1714.1|1713.8|1717.6|1717.3|1712.8|1712.5|1344
1657123800000|2022-07-06 16:10:00|1714.2|1713.9|1718.9|1718.6|1718.9|1718.6|1713.3|1713|824
1657124100000|2022-07-06 16:15:00|1718.8|1718.5|1716.7|1716.4|1719.1|1718.8|1716.2|1715.9|625
1657124400000|2022-07-06 16:20:00|1716.6|1716.3|1714.1|1713.8|1717.3|1717|1713.7|1713.4|720
1657124700000|2022-07-06 16:25:00|1713.9|1713.6|1715.7|1715.4|1715.9|1715.6|1713.8|1713.5|608
1657125000000|2022-07-06 16:30:00|1715.6|1715.3|1715.6|1715.3|1716.2|1715.9|1713.9|1713.6|718
1657125300000|2022-07-06 16:35:00|1715.7|1715.4|1716.6|1716.3|1718.5|1718.2|1715.7|1715.4|1116
1657125600000|2022-07-06 16:40:00|1716.9|1716.6|1718.1|1717.8|1718.7|1718.4|1715|1714.7|728
1657125900000|2022-07-06 16:45:00|1717.8|1717.5|1716.5|1716.2|1718.3|1718|1715.7|1715.4|804
1657126200000|2022-07-06 16:50:00|1716.6|1716.3|1716.4|1716.1|1717.2|1716.9|1714.2|1713.9|630
1657126500000|2022-07-06 16:55:00|1716.6|1716.3|1717|1716.7|1717.4|1717.1|1715.5|1715.2|623
1657126800000|2022-07-06 17:00:00|1716.9|1716.6|1718.1|1717.8|1719.8|1719.5|1716.9|1716.6|888
1657127100000|2022-07-06 17:05:00|1718.3|1718|1721.4|1721.1|1722.7|1722.4|1718.3|1718|1111
1657127400000|2022-07-06 17:10:00|1721.3|1721|1720.7|1720.4|1721.4|1721.1|1720.2|1719.9|561
1657127700000|2022-07-06 17:15:00|1720.9|1720.6|1719.8|1719.5|1721|1720.7|1718.9|1718.6|610
1657128000000|2022-07-06 17:20:00|1719.7|1719.4|1720.4|1720.1|1721|1720.7|1718.8|1718.5|738
1657128300000|2022-07-06 17:25:00|1720.5|1720.2|1719.4|1719.1|1720.6|1720.3|1718.4|1718.1|606
1657128600000|2022-07-06 17:30:00|1719.3|1719|1719.9|1719.6|1720.1|1719.8|1718.3|1718|707
1657128900000|2022-07-06 17:35:00|1719.8|1719.5|1720.3|1720|1720.6|1720.3|1718.8|1718.5|527
1657129200000|2022-07-06 17:40:00|1720.4|1720.1|1719.8|1719.5|1721.4|1721.1|1718.9|1718.6|562
1657129500000|2022-07-06 17:45:00|1719.7|1719.4|1721.2|1720.9|1721.7|1721.4|1719.7|1719.4|500
1657129800000|2022-07-06 17:50:00|1721.3|1721|1721.2|1720.9|1721.7|1721.4|1720.4|1720.1|405
1657130100000|2022-07-06 17:55:00|1721.3|1721|1721|1720.7|1722.1|1721.8|1720.7|1720.4|492
1657130400000|2022-07-06 18:00:00|1720.9|1720.6|1721.2|1720.9|1724.8|1724.5|1717.4|1717.1|2393
1657130700000|2022-07-06 18:05:00|1721.6|1721.3|1721.9|1721.6|1727.1|1726.8|1721.4|1721.1|2464
1657131000000|2022-07-06 18:10:00|1721.7|1721.4|1719.9|1719.6|1722|1721.7|1714.3|1714|3133
1657131300000|2022-07-06 18:15:00|1719.8|1719.5|1714.4|1714.1|1720|1719.7|1713.6|1713.3|1768
1657131600000|2022-07-06 18:20:00|1714.5|1714.2|1717.5|1717.2|1718.2|1717.9|1714.1|1713.8|1399
1657131900000|2022-07-06 18:25:00|1717.3|1717|1724.6|1724.3|1725|1724.7|1714.2|1713.9|2649
1657132200000|2022-07-06 18:30:00|1724.8|1724.5|1730.5|1730.2|1731.6|1731.3|1723.2|1722.9|2595
1657132500000|2022-07-06 18:35:00|1730.7|1730.4|1729|1728.7|1732.1|1731.8|1726.7|1726.4|2407
1657132800000|2022-07-06 18:40:00|1729.1|1728.8|1733.7|1733.4|1734.5|1734.2|1728.8|1728.5|3359
1657133100000|2022-07-06 18:45:00|1733.9|1733.6|1729.7|1729.4|1735.7|1735.4|1729.4|1729.1|2720
1657133400000|2022-07-06 18:50:00|1729.6|1729.3|1729.2|1728.9|1730.3|1730|1727.9|1727.6|1278
1657133700000|2022-07-06 18:55:00|1729.3|1729|1730.5|1730.2|1731|1730.7|1727.6|1727.3|1283
1657134000000|2022-07-06 19:00:00|1730.6|1730.3|1727.8|1727.5|1731.1|1730.8|1726.1|1725.8|1447
1657134300000|2022-07-06 19:05:00|1728.1|1727.8|1728.1|1727.8|1728.2|1727.9|1726|1725.7|1339
1657134600000|2022-07-06 19:10:00|1728|1727.7|1729.9|1729.6|1730.5|1730.2|1727.4|1727.1|1571
1657134900000|2022-07-06 19:15:00|1730|1729.7|1730.5|1730.2|1731.1|1730.8|1727.5|1727.2|1225
1657135200000|2022-07-06 19:20:00|1730.6|1730.3|1733.9|1733.6|1734.2|1733.9|1730.2|1729.9|1755
1657135500000|2022-07-06 19:25:00|1733.7|1733.4|1731.8|1731.5|1733.9|1733.6|1730.2|1729.9|1239
1657135800000|2022-07-06 19:30:00|1731.9|1731.6|1733.2|1732.9|1733.7|1733.4|1730.3|1730|1470
1657136100000|2022-07-06 19:35:00|1733.3|1733|1729|1728.7|1734.4|1734.1|1728.6|1728.3|1533
1657136400000|2022-07-06 19:40:00|1728.9|1728.6|1728.2|1727.9|1729.4|1729.1|1727.1|1726.8|1884
1657136700000|2022-07-06 19:45:00|1727.9|1727.6|1727|1726.7|1729.4|1729.1|1725.9|1725.6|2554
1657137000000|2022-07-06 19:50:00|1726.9|1726.6|1721.5|1721.2|1727.9|1727.6|1720.1|1719.8|3915
1657137300000|2022-07-06 19:55:00|1721.4|1721.1|1725.2|1724.9|1725.3|1725|1721|1720.7|10322
1657137600000|2022-07-06 20:00:00|1725|1724.7|1724.8|1724.5|1725.8|1725.5|1723.7|1723.4|3318
1657137900000|2022-07-06 20:05:00|1724.5|1724.2|1726.5|1726.2|1727.6|1727.3|1724.5|1724.2|1528
1657138200000|2022-07-06 20:10:00|1726.4|1726.1|1726.2|1725.9|1728|1727.7|1725.9|1725.6|1062
1657138500000|2022-07-06 20:15:00|1726.1|1725.8|1727.3|1727|1727.4|1727.1|1725.9|1725.6|257
1657138800000|2022-07-06 20:20:00|1727.4|1727.1|1727.6|1727.3|1727.6|1727.3|1726.9|1726.6|285
1657139100000|2022-07-06 20:25:00|1727.5|1727.2|1726.2|1725.9|1727.8|1727.5|1726.2|1725.9|549
1657139400000|2022-07-06 20:30:00|1725.7|1725.4|1726.9|1726.6|1727.2|1726.9|1725.4|1725.1|566
1657139700000|2022-07-06 20:35:00|1727|1726.7|1727|1726.7|1727.7|1727.4|1726.8|1726.5|354
1657140000000|2022-07-06 20:40:00|1726.9|1726.6|1727.6|1727.3|1727.7|1727.4|1726.8|1726.5|321
1657140300000|2022-07-06 20:45:00|1727.4|1727.1|1725.5|1725.2|1727.5|1727.2|1725.2|1724.9|441
1657140600000|2022-07-06 20:50:00|1725.4|1725.1|1726.6|1726.3|1726.7|1726.4|1725.1|1724.8|177
1657140900000|2022-07-06 20:55:00|1726.5|1726.2|1727.3|1726.5|1727.4|1727.1|1726.5|1726.2|149
1657141200000|2022-07-06 21:00:00|1727.2|1726.4|1727.2|1726.4|1727.2|1726.4|1727.1|1726.3|0
1657141500000|2022-07-06 21:05:00|1727.1|1726.3|1727.2|1726.4|1727.3|1726.5|1727.1|1726.3|0
1657141800000|2022-07-06 21:10:00|1727.1|1726.3|1727.1|1726.3|1727.1|1726.3|1727|1726.2|0
1657142100000|2022-07-06 21:15:00|1727.2|1726.4|1727.3|1726.5|1727.5|1726.7|1727.2|1726.4|0
1657142400000|2022-07-06 21:20:00|1727.2|1726.4|1727.3|1726.5|1727.3|1726.5|1727.2|1726.4|0
1657142700000|2022-07-06 21:25:00|1727.2|1726.4|1727.2|1726.4|1727.2|1726.4|1727.2|1726.4|0
1657143000000|2022-07-06 21:30:00|1727.1|1726.3|1727.2|1726.4|1727.2|1726.4|1727.1|1726.3|0
1657143300000|2022-07-06 21:35:00|1727.1|1726.3|1727.2|1726.4|1727.2|1726.4|1727.1|1726.3|0
1657143600000|2022-07-06 21:40:00|1727.1|1726.3|1727.1|1726.3|1727.2|1726.4|1727.1|1726.3|0
1657143900000|2022-07-06 21:45:00|1727.2|1726.4|1727.2|1726.4|1727.4|1726.6|1727.2|1726.4|0
1657144200000|2022-07-06 21:50:00|1727.3|1726.5|1727.4|1726.6|1727.4|1726.6|1727.3|1726.5|0
1657144500000|2022-07-06 21:55:00|1727.3|1726.5|1727|1726.2|1727.5|1726.7|1727|1726.2|0
1657144800000|2022-07-06 22:00:00|1727.2|1726.4|1727.5|1727.2|1728.2|1727.9|1726.9|1726.1|82
1657145100000|2022-07-06 22:05:00|1727.6|1727.3|1727.8|1727.5|1728.2|1727.9|1727.4|1727.1|33
1657145400000|2022-07-06 22:10:00|1727.9|1727.6|1726.1|1725.8|1727.9|1727.6|1726|1725.7|61
1657145700000|2022-07-06 22:15:00|1726.2|1725.9|1726.4|1726.1|1726.6|1726.3|1726|1725.7|19
1657146000000|2022-07-06 22:20:00|1726.6|1726.3|1727.7|1727.4|1728|1727.7|1726.6|1726.3|39
1657146300000|2022-07-06 22:25:00|1727.8|1727.5|1727.1|1726.8|1727.8|1727.5|1726.9|1726.6|19
1657146600000|2022-07-06 22:30:00|1727.2|1726.9|1726.8|1726.5|1727.5|1727.2|1726.5|1726.2|30
1657146900000|2022-07-06 22:35:00|1726.7|1726.4|1726.2|1725.9|1726.8|1726.5|1725.6|1725.3|35
1657147200000|2022-07-06 22:40:00|1726.3|1726|1726.3|1726|1726.7|1726.4|1726.1|1725.8|18
1657147500000|2022-07-06 22:45:00|1726.4|1726.1|1726.6|1726.3|1727|1726.7|1726.4|1726.1|29
1657147800000|2022-07-06 22:50:00|1726.7|1726.4|1726.6|1726.3|1726.7|1726.4|1726|1725.7|15
1657148100000|2022-07-06 22:55:00|1726.5|1726.2|1726.5|1726.2|1726.6|1726.3|1726|1725.7|19
1657148400000|2022-07-06 23:00:00|1726.6|1726.3|1727.1|1726.8|1727.3|1727|1726.6|1726.3|36
1657148700000|2022-07-06 23:05:00|1727.2|1726.9|1727.1|1726.8|1727.6|1727.3|1726.9|1726.6|38
1657149000000|2022-07-06 23:10:00|1727.2|1726.9|1726.5|1726.2|1727.4|1727.1|1726.4|1726.1|29
1657149300000|2022-07-06 23:15:00|1726.6|1726.3|1726.2|1725.9|1726.7|1726.4|1725.8|1725.5|35
1657149600000|2022-07-06 23:20:00|1726.1|1725.8|1725.9|1725.6|1726.2|1725.9|1725.7|1725.4|21
1657149900000|2022-07-06 23:25:00|1726|1725.7|1726.3|1726|1726.5|1726.2|1726|1725.7|7
1657150200000|2022-07-06 23:30:00|1726.2|1725.9|1727.2|1726.9|1727.2|1726.9|1726.2|1725.9|17
1657150500000|2022-07-06 23:35:00|1727.1|1726.8|1726.5|1726.2|1727.4|1727.1|1726.2|1725.9|17
1657150800000|2022-07-06 23:40:00|1726.6|1726.3|1726.8|1726.5|1727.2|1726.9|1726.1|1725.8|20
1657151100000|2022-07-06 23:45:00|1726.7|1726.4|1728.1|1727.8|1728.7|1728.4|1726.5|1726.2|67
1657151400000|2022-07-06 23:50:00|1728|1727.7|1727.7|1727.4|1728.3|1728|1727.3|1727|25
1657151700000|2022-07-06 23:55:00|1727.6|1727.3|1726.7|1726.4|1727.8|1727.5|1726.6|1726.3|29
1657152000000|2022-07-07 00:00:00|1726.8|1726.5|1723.5|1723.2|1726.8|1726.5|1723.4|1723.1|105
1657152300000|2022-07-07 00:05:00|1723.3|1723|1722.3|1722|1723.5|1723.2|1721.7|1721.4|91
1657152600000|2022-07-07 00:10:00|1722.2|1721.9|1722.8|1722.5|1723.1|1722.8|1721.8|1721.5|47
1657152900000|2022-07-07 00:15:00|1722.9|1722.6|1723.1|1722.8|1723.5|1723.2|1721.6|1721.3|90
1657153200000|2022-07-07 00:20:00|1723.2|1722.9|1724.1|1723.8|1724.3|1724|1723.2|1722.9|41
1657153500000|2022-07-07 00:25:00|1724|1723.7|1723.6|1723.3|1724.5|1724.2|1723.3|1723|60
1657153800000|2022-07-07 00:30:00|1723.7|1723.4|1723.2|1722.9|1725.3|1725|1723.1|1722.8|175
1657154100000|2022-07-07 00:35:00|1723.1|1722.8|1725.2|1724.9|1725.3|1725|1723.1|1722.8|27
1657154400000|2022-07-07 00:40:00|1725.3|1725|1725.8|1725.5|1726.6|1726.3|1725.1|1724.8|55
1657154700000|2022-07-07 00:45:00|1725.7|1725.4|1725.2|1724.9|1726.3|1726|1725.1|1724.8|14
1657155000000|2022-07-07 00:50:00|1725.1|1724.8|1724.3|1724|1725.5|1725.2|1724.2|1723.9|34
1657155300000|2022-07-07 00:55:00|1724.4|1724.1|1724.3|1724|1724.9|1724.6|1724.1|1723.8|26
1657155600000|2022-07-07 01:00:00|1724.4|1724.1|1721.2|1720.9|1724.4|1724.1|1719.8|1719.5|131
1657155900000|2022-07-07 01:05:00|1721.3|1721|1721.7|1721.4|1722.2|1721.9|1721.3|1721|25
1657156200000|2022-07-07 01:10:00|1722|1721.7|1720.8|1720.5|1722|1721.7|1719.6|1719.3|77
1657156500000|2022-07-07 01:15:00|1720.9|1720.6|1719.9|1719.6|1721.2|1720.9|1719.8|1719.5|40
1657156800000|2022-07-07 01:20:00|1720|1719.7|1721.1|1720.8|1721.4|1721.1|1719.3|1719|52
1657157100000|2022-07-07 01:25:00|1721|1720.7|1721|1720.7|1722.4|1722.1|1720.7|1720.4|63
1657157400000|2022-07-07 01:30:00|1720.8|1720.5|1720.2|1719.9|1721.4|1721.1|1719.7|1719.4|52
1657157700000|2022-07-07 01:35:00|1720.3|1720|1719.4|1719.1|1721.1|1720.8|1719.4|1719.1|27
1657158000000|2022-07-07 01:40:00|1719.3|1719|1718.5|1718.2|1719.3|1719|1717.4|1717.1|124
1657158300000|2022-07-07 01:45:00|1718.4|1718.1|1719.2|1718.9|1719.2|1718.9|1717.7|1717.4|39
1657158600000|2022-07-07 01:50:00|1719.1|1718.8|1720.1|1719.8|1720.7|1720.4|1719|1718.7|56
1657158900000|2022-07-07 01:55:00|1720.2|1719.9|1720.7|1720.4|1720.8|1720.5|1719.6|1719.3|77
1657159200000|2022-07-07 02:00:00|1720.8|1720.5|1722.4|1722.1|1723.3|1723|1720.7|1720.4|181
1657159500000|2022-07-07 02:05:00|1722.5|1722.2|1722.2|1721.9|1723.3|1723|1722|1721.7|15
1657159800000|2022-07-07 02:10:00|1722.3|1722|1722.8|1722.5|1722.8|1722.5|1721.2|1720.9|23
1657160100000|2022-07-07 02:15:00|1722.9|1722.6|1724.3|1724|1725|1724.7|1722.8|1722.5|55
1657160400000|2022-07-07 02:20:00|1724.2|1723.9|1724.2|1723.9|1725|1724.7|1723.8|1723.5|20
1657160700000|2022-07-07 02:25:00|1724.3|1724|1723|1722.7|1724.3|1724|1723|1722.7|7
1657161000000|2022-07-07 02:30:00|1723.1|1722.8|1725|1724.7|1725|1724.7|1722.8|1722.5|31
1657161300000|2022-07-07 02:35:00|1724.9|1724.6|1725.3|1725|1725.8|1725.5|1724.3|1724|38
1657161600000|2022-07-07 02:40:00|1725.2|1724.9|1727.4|1727.1|1727.8|1727.5|1725|1724.7|80
1657161900000|2022-07-07 02:45:00|1727.3|1727|1728|1727.7|1728.3|1728|1727.2|1726.9|91
1657162200000|2022-07-07 02:50:00|1728.1|1727.8|1727.5|1727.2|1728.5|1728.2|1727.2|1726.9|33
1657162500000|2022-07-07 02:55:00|1727.4|1727.1|1728.3|1728|1728.5|1728.2|1727.1|1726.8|17
1657162800000|2022-07-07 03:00:00|1728.4|1728.1|1726.9|1726.6|1728.4|1728.1|1726.7|1726.4|30
1657163100000|2022-07-07 03:05:00|1727.1|1726.8|1727.2|1726.9|1727.4|1727.1|1726.6|1726.3|13
1657163400000|2022-07-07 03:10:00|1727.3|1727|1728.7|1728.4|1728.9|1728.6|1726.8|1726.5|67
1657163700000|2022-07-07 03:15:00|1728.6|1728.3|1729.3|1729|1729.4|1729.1|1727.8|1727.5|45
1657164000000|2022-07-07 03:20:00|1729.4|1729.1|1729.5|1729.2|1729.5|1729.2|1728.8|1728.5|63
1657164300000|2022-07-07 03:25:00|1729.4|1729.1|1728.9|1728.6|1729.7|1729.4|1728.4|1728.1|139
1657164600000|2022-07-07 03:30:00|1729|1728.7|1728|1727.7|1729.4|1729.1|1727.3|1727|53
1657164900000|2022-07-07 03:35:00|1728.2|1727.9|1728.5|1728.2|1728.7|1728.4|1727.9|1727.6|23
1657165200000|2022-07-07 03:40:00|1728.3|1728|1728.5|1728.2|1728.7|1728.4|1728|1727.7|17
1657165500000|2022-07-07 03:45:00|1728.6|1728.3|1727.6|1727.3|1729.6|1729.3|1727.3|1727|97
1657165800000|2022-07-07 03:50:00|1727.7|1727.4|1727.5|1727.2|1727.8|1727.5|1727.2|1726.9|3
1657166100000|2022-07-07 03:55:00|1727.6|1727.3|1726.7|1726.4|1727.7|1727.4|1726.6|1726.3|31
1657166400000|2022-07-07 04:00:00|1726.8|1726.5|1728.3|1728|1728.3|1728|1726.8|1726.5|23
1657166700000|2022-07-07 04:05:00|1728.5|1728.2|1727.4|1727.1|1728.7|1728.4|1727.4|1727.1|14
1657167000000|2022-07-07 04:10:00|1727.5|1727.2|1727.4|1727.1|1728.1|1727.8|1727.1|1726.8|13
1657167300000|2022-07-07 04:15:00|1727.5|1727.2|1727.3|1727|1728.3|1728|1727.1|1726.8|10
1657167600000|2022-07-07 04:20:00|1727.2|1726.9|1727.6|1727.3|1727.6|1727.3|1726.5|1726.2|32
1657167900000|2022-07-07 04:25:00|1727.5|1727.2|1727.4|1727.1|1727.6|1727.3|1727.2|1726.9|9
1657168200000|2022-07-07 04:30:00|1727.3|1727|1728.6|1728.3|1728.7|1728.4|1727.3|1727|40
1657168500000|2022-07-07 04:35:00|1728.7|1728.4|1728.7|1728.4|1728.8|1728.5|1728.2|1727.9|19
1657168800000|2022-07-07 04:40:00|1728.6|1728.3|1728.9|1728.6|1728.9|1728.6|1728.4|1728.1|6
1657169100000|2022-07-07 04:45:00|1728.8|1728.5|1729.1|1728.8|1729.6|1729.3|1728.8|1728.5|54
1657169400000|2022-07-07 04:50:00|1729.2|1728.9|1729|1728.7|1729.3|1729|1728.8|1728.5|18
1657169700000|2022-07-07 04:55:00|1729.1|1728.8|1729.2|1728.9|1729.5|1729.2|1729|1728.7|11
1657170000000|2022-07-07 05:00:00|1729.3|1729|1729.9|1729.6|1731.3|1731|1728.8|1728.5|139
1657170300000|2022-07-07 05:05:00|1729.8|1729.5|1731.6|1731.3|1731.9|1731.6|1729.6|1729.3|80
1657170600000|2022-07-07 05:10:00|1731.5|1731.2|1733.6|1733.3|1733.7|1733.4|1731.2|1730.9|110
1657170900000|2022-07-07 05:15:00|1733.7|1733.4|1732.9|1732.6|1734.5|1734.2|1732.8|1732.5|55
1657171200000|2022-07-07 05:20:00|1732.8|1732.5|1732.3|1732|1733.1|1732.8|1732.3|1732|46
1657171500000|2022-07-07 05:25:00|1732.4|1732.1|1732.5|1732.2|1732.9|1732.6|1732.1|1731.8|49
1657171800000|2022-07-07 05:30:00|1732.8|1732.5|1730.9|1730.6|1733.1|1732.8|1730.7|1730.4|67
1657172100000|2022-07-07 05:35:00|1731|1730.7|1730.8|1730.5|1731.7|1731.4|1730.2|1729.9|20
1657172400000|2022-07-07 05:40:00|1730.7|1730.4|1730.1|1729.8|1730.7|1730.4|1730|1729.7|17
1657172700000|2022-07-07 05:45:00|1730.3|1730|1730.9|1730.6|1731.7|1731.4|1730.3|1730|23
1657173000000|2022-07-07 05:50:00|1731|1730.7|1730.6|1730.3|1731.9|1731.6|1730.4|1730.1|52
1657173300000|2022-07-07 05:55:00|1730.8|1730.5|1731|1730.7|1731.2|1730.9|1730.6|1730.3|20
1657173600000|2022-07-07 06:00:00|1730.9|1730.6|1731.5|1731.2|1732.3|1732|1730.8|1730.5|95
1657173900000|2022-07-07 06:05:00|1731.4|1731.1|1732.2|1731.9|1732.2|1731.9|1730.8|1730.5|40
1657174200000|2022-07-07 06:10:00|1732.1|1731.8|1730.8|1730.5|1732.8|1732.5|1730.1|1729.8|40
1657174500000|2022-07-07 06:15:00|1730.9|1730.6|1731.4|1731.1|1732.3|1732|1730.7|1730.4|30
1657174800000|2022-07-07 06:20:00|1731.3|1731|1730.6|1730.3|1731.7|1731.4|1730.3|1730|18
1657175100000|2022-07-07 06:25:00|1730.7|1730.4|1730.9|1730.6|1731.5|1731.2|1730|1729.7|49
1657175400000|2022-07-07 06:30:00|1731|1730.7|1730|1729.7|1731.3|1731|1729.7|1729.4|67
1657175700000|2022-07-07 06:35:00|1730.1|1729.8|1729.5|1729.2|1730.3|1730|1729.1|1728.8|18
1657176000000|2022-07-07 06:40:00|1729.6|1729.3|1729.7|1729.4|1730.2|1729.9|1729.4|1729.1|11
1657176300000|2022-07-07 06:45:00|1729.8|1729.5|1730.2|1729.9|1730.4|1730.1|1729.5|1729.2|16
1657176600000|2022-07-07 06:50:00|1730.1|1729.8|1730.7|1730.4|1731|1730.7|1730.1|1729.8|34
1657176900000|2022-07-07 06:55:00|1730.6|1730.3|1729.7|1729.4|1730.9|1730.6|1729.7|1729.4|34
1657177200000|2022-07-07 07:00:00|1730|1729.7|1729.8|1729.5|1731.8|1731.5|1729.5|1729.2|92
1657177500000|2022-07-07 07:05:00|1729.9|1729.6|1731.8|1731.5|1732|1731.7|1729.7|1729.4|157
1657177800000|2022-07-07 07:10:00|1731.7|1731.4|1729.2|1728.9|1731.9|1731.6|1728.7|1728.4|112
1657178100000|2022-07-07 07:15:00|1729.3|1729|1729.2|1728.9|1729.7|1729.4|1727.7|1727.4|198
1657178400000|2022-07-07 07:20:00|1729.1|1728.8|1731.9|1731.6|1732.1|1731.8|1729|1728.7|127
1657178700000|2022-07-07 07:25:00|1731.6|1731.3|1731.1|1730.8|1731.9|1731.6|1730.6|1730.3|166
1657179000000|2022-07-07 07:30:00|1731.3|1731|1734.5|1734.2|1734.5|1734.2|1731.2|1730.9|200
1657179300000|2022-07-07 07:35:00|1734.4|1734.1|1733.5|1733.2|1734.6|1734.3|1733.1|1732.8|126
1657179600000|2022-07-07 07:40:00|1733.6|1733.3|1732.7|1732.4|1734.1|1733.8|1732.1|1731.8|121
1657179900000|2022-07-07 07:45:00|1732.6|1732.3|1733|1732.7|1733.5|1733.2|1732.2|1731.9|112
1657180200000|2022-07-07 07:50:00|1732.9|1732.6|1732|1731.7|1733.3|1733|1731.6|1731.3|108
1657180500000|2022-07-07 07:55:00|1731.9|1731.6|1733.2|1732.9|1733.3|1733|1731.9|1731.6|78
1657180800000|2022-07-07 08:00:00|1733.3|1733|1733.1|1732.8|1734.2|1733.9|1732.9|1732.6|102
1657181100000|2022-07-07 08:05:00|1733.2|1732.9|1734.6|1734.3|1735.3|1735|1732.8|1732.5|220
1657181400000|2022-07-07 08:10:00|1734.8|1734.5|1733.4|1733.1|1735|1734.7|1733|1732.7|151
1657181700000|2022-07-07 08:15:00|1733.3|1733|1733.1|1732.8|1733.5|1733.2|1732.8|1732.5|127
1657182000000|2022-07-07 08:20:00|1733.2|1732.9|1733.4|1733.1|1733.7|1733.4|1733|1732.7|185
1657182300000|2022-07-07 08:25:00|1733.5|1733.2|1733.9|1733.6|1734|1733.7|1733.1|1732.8|174
1657182600000|2022-07-07 08:30:00|1734|1733.7|1733.5|1733.2|1734.7|1734.4|1733.3|1733|134
1657182900000|2022-07-07 08:35:00|1733.4|1733.1|1731.8|1731.5|1734.2|1733.9|1731.1|1730.8|101
1657183200000|2022-07-07 08:40:00|1731.7|1731.4|1729.4|1729.1|1731.7|1731.4|1729.4|1729.1|113
1657183500000|2022-07-07 08:45:00|1729.3|1729|1728.8|1728.5|1730.2|1729.9|1728.8|1728.5|115
1657183800000|2022-07-07 08:50:00|1728.9|1728.6|1729.6|1729.3|1730|1729.7|1728.8|1728.5|119
1657184100000|2022-07-07 08:55:00|1729.7|1729.4|1730.2|1729.9|1734.4|1734.1|1727.6|1727.3|732
1657184400000|2022-07-07 09:00:00|1729.9|1729.6|1730.7|1730.4|1733.2|1732.9|1728.3|1728|538
1657184700000|2022-07-07 09:05:00|1730.6|1730.3|1731.2|1730.9|1731.9|1731.6|1729.2|1728.9|324
1657185000000|2022-07-07 09:10:00|1731.1|1730.8|1731.7|1731.4|1732.5|1732.2|1730.3|1730|283
1657185300000|2022-07-07 09:15:00|1731.8|1731.5|1733.6|1733.3|1733.9|1733.6|1731.5|1731.2|233
1657185600000|2022-07-07 09:20:00|1733.7|1733.4|1732|1731.7|1734.1|1733.8|1731.8|1731.5|192
1657185900000|2022-07-07 09:25:00|1732.1|1731.8|1731.5|1731.2|1732.8|1732.5|1731.2|1730.9|185
1657186200000|2022-07-07 09:30:00|1731.4|1731.1|1731.7|1731.4|1732.5|1732.2|1730.9|1730.6|194
1657186500000|2022-07-07 09:35:00|1731.8|1731.5|1731.4|1731.1|1733|1732.7|1730.5|1730.2|281
1657186800000|2022-07-07 09:40:00|1731.3|1731|1731.3|1731|1731.9|1731.6|1730.8|1730.5|147
1657187100000|2022-07-07 09:45:00|1731.4|1731.1|1730.7|1730.4|1731.7|1731.4|1730.2|1729.9|209
1657187400000|2022-07-07 09:50:00|1730.8|1730.5|1730.1|1729.8|1731.2|1730.9|1729.8|1729.5|79
1657187700000|2022-07-07 09:55:00|1730.2|1729.9|1729.3|1729|1730.4|1730.1|1729.2|1728.9|61
1657188000000|2022-07-07 10:00:00|1729.2|1728.9|1729.9|1729.6|1730.1|1729.8|1729|1728.7|135
1657188300000|2022-07-07 10:05:00|1729.8|1729.5|1728.8|1728.5|1730.5|1730.2|1728.5|1728.2|191
1657188600000|2022-07-07 10:10:00|1728.9|1728.6|1729.2|1728.9|1729.2|1728.9|1728.5|1728.2|97
1657188900000|2022-07-07 10:15:00|1729.1|1728.8|1727.3|1727|1729.5|1729.2|1727.2|1726.9|255
1657189200000|2022-07-07 10:20:00|1727.2|1726.9|1729.2|1728.9|1729.3|1729|1726.3|1726|170
1657189500000|2022-07-07 10:25:00|1729.1|1728.8|1729.9|1729.6|1730.1|1729.8|1728.7|1728.4|85
1657189800000|2022-07-07 10:30:00|1730|1729.7|1730.6|1730.3|1731.1|1730.8|1729.7|1729.4|86
1657190100000|2022-07-07 10:35:00|1730.7|1730.4|1731.2|1730.9|1731.2|1730.9|1730|1729.7|115
1657190400000|2022-07-07 10:40:00|1731.3|1731|1730.9|1730.6|1731.3|1731|1730.4|1730.1|129
1657190700000|2022-07-07 10:45:00|1731|1730.7|1731|1730.7|1731.6|1731.3|1730.7|1730.4|154
1657191000000|2022-07-07 10:50:00|1730.9|1730.6|1730.4|1730.1|1731.1|1730.8|1729.9|1729.6|90
1657191300000|2022-07-07 10:55:00|1730.3|1730|1731.1|1730.8|1731.2|1730.9|1729.1|1728.8|222
1657191600000|2022-07-07 11:00:00|1731.2|1730.9|1730.2|1729.9|1731.2|1730.9|1729.9|1729.6|101
1657191900000|2022-07-07 11:05:00|1730.1|1729.8|1729.6|1729.3|1730.2|1729.9|1729.2|1728.9|103
1657192200000|2022-07-07 11:10:00|1729.5|1729.2|1730|1729.7|1730.2|1729.9|1729.4|1729.1|78
1657192500000|2022-07-07 11:15:00|1729.9|1729.6|1729.4|1729.1|1730.1|1729.8|1728.9|1728.6|141
1657192800000|2022-07-07 11:20:00|1729.5|1729.2|1727.8|1727.5|1729.6|1729.3|1727.5|1727.2|143
1657193100000|2022-07-07 11:25:00|1727.9|1727.6|1727.6|1727.3|1729|1728.7|1727.5|1727.2|149
1657193400000|2022-07-07 11:30:00|1727.5|1727.2|1729.9|1729.6|1730.1|1729.8|1727.3|1727|191
1657193700000|2022-07-07 11:35:00|1730|1729.7|1729.8|1729.5|1730.3|1730|1729.4|1729.1|193
1657194000000|2022-07-07 11:40:00|1729.9|1729.6|1731.1|1730.8|1731.3|1731|1729.9|1729.6|178
1657194300000|2022-07-07 11:45:00|1731.3|1731|1730.8|1730.5|1731.3|1731|1730|1729.7|51
1657194600000|2022-07-07 11:50:00|1730.9|1730.6|1732.2|1731.9|1732.5|1732.2|1730.6|1730.3|491
1657194900000|2022-07-07 11:55:00|1732.4|1732.1|1734|1733.7|1734.4|1734.1|1732.2|1731.9|577
1657195200000|2022-07-07 12:00:00|1734.1|1733.8|1733.8|1733.5|1734.7|1734.4|1732.9|1732.6|451
1657195500000|2022-07-07 12:05:00|1733.7|1733.4|1734|1733.7|1734.6|1734.3|1733.3|1733|350
1657195800000|2022-07-07 12:10:00|1733.9|1733.6|1733.4|1733.1|1734.5|1734.2|1733.4|1733.1|376
1657196100000|2022-07-07 12:15:00|1733.5|1733.2|1731.4|1731.1|1734|1733.7|1731.3|1731|440
1657196400000|2022-07-07 12:20:00|1731.3|1731|1732.2|1731.9|1733.6|1733.3|1731.3|1731|287
1657196700000|2022-07-07 12:25:00|1732.1|1731.8|1732.1|1731.8|1733.1|1732.8|1731.6|1731.3|153
1657197000000|2022-07-07 12:30:00|1732|1731.7|1731|1730.7|1733.3|1733|1730.4|1730.1|478
1657197300000|2022-07-07 12:35:00|1731.1|1730.8|1732.2|1731.9|1732.7|1732.4|1730.7|1730.4|263
1657197600000|2022-07-07 12:40:00|1731.9|1731.6|1734|1733.7|1734.2|1733.9|1731.9|1731.6|289
1657197900000|2022-07-07 12:45:00|1733.9|1733.6|1734.4|1734.1|1735.5|1735.2|1733|1732.7|729
1657198200000|2022-07-07 12:50:00|1734.3|1734|1735.9|1735.6|1736|1735.7|1734.3|1734|385
1657198500000|2022-07-07 12:55:00|1735.7|1735.4|1734.3|1734|1736|1735.7|1734.3|1734|407
1657198800000|2022-07-07 13:00:00|1734.2|1733.9|1735.3|1735|1736|1735.7|1734|1733.7|480
1657199100000|2022-07-07 13:05:00|1735.4|1735.1|1734.7|1734.4|1735.8|1735.5|1734.2|1733.9|360
1657199400000|2022-07-07 13:10:00|1734.9|1734.6|1735.7|1735.4|1735.8|1735.5|1734.7|1734.4|308
1657199700000|2022-07-07 13:15:00|1735.6|1735.3|1735.8|1735.5|1736.5|1736.2|1734.6|1734.3|942
1657200000000|2022-07-07 13:20:00|1735.6|1735.3|1734.8|1734.5|1735.8|1735.5|1734.2|1733.9|402
1657200300000|2022-07-07 13:25:00|1734.9|1734.6|1737.8|1737.5|1737.9|1737.6|1734.8|1734.5|2229
1657200600000|2022-07-07 13:30:00|1737.6|1737.3|1749.4|1749.1|1750.4|1750.1|1737.6|1737.3|9068
1657200900000|2022-07-07 13:35:00|1749.2|1748.9|1754.4|1754.1|1756.1|1755.8|1749.2|1748.9|6556
1657201200000|2022-07-07 13:40:00|1754.5|1754.2|1759.4|1759.1|1760.6|1760.3|1753.6|1753.3|4636
1657201500000|2022-07-07 13:45:00|1759.6|1759.3|1762.1|1761.8|1762.7|1762.4|1758.9|1758.6|3320
1657201800000|2022-07-07 13:50:00|1762|1761.7|1762.5|1762.2|1763|1762.7|1759|1758.7|3318
1657202100000|2022-07-07 13:55:00|1762.7|1762.4|1761.2|1760.9|1763.3|1763|1760.9|1760.6|2244
1657202400000|2022-07-07 14:00:00|1761|1760.7|1755.6|1755.3|1761|1760.7|1753.3|1753|3211
1657202700000|2022-07-07 14:05:00|1755.5|1755.2|1759.5|1759.2|1759.7|1759.4|1754.5|1754.2|2003
1657203000000|2022-07-07 14:10:00|1759.4|1759.1|1757.1|1756.8|1761.3|1761|1756.3|1756|2316
1657203300000|2022-07-07 14:15:00|1757.2|1756.9|1753.8|1753.5|1758.1|1757.8|1753.3|1753|2268
1657203600000|2022-07-07 14:20:00|1753.7|1753.4|1754.9|1754.6|1755|1754.7|1751.6|1751.3|1717
1657203900000|2022-07-07 14:25:00|1754.7|1754.4|1758.8|1758.5|1758.8|1758.5|1754.4|1754.1|1464
1657204200000|2022-07-07 14:30:00|1758.9|1758.6|1759.9|1759.6|1761.4|1761.1|1758.2|1757.9|1909
1657204500000|2022-07-07 14:35:00|1759.8|1759.5|1760.2|1759.9|1760.8|1760.5|1757.2|1756.9|1598
1657204800000|2022-07-07 14:40:00|1760.5|1760.2|1761.3|1761|1761.8|1761.5|1759.2|1758.9|1760
1657205100000|2022-07-07 14:45:00|1761.4|1761.1|1763.4|1763.1|1764.1|1763.8|1760.1|1759.8|2746
1657205400000|2022-07-07 14:50:00|1763.3|1763|1766.1|1765.8|1766.4|1766.1|1762.4|1762.1|2524
1657205700000|2022-07-07 14:55:00|1766|1765.7|1762.9|1762.6|1766.1|1765.8|1762.2|1761.9|1202
1657206000000|2022-07-07 15:00:00|1763|1762.7|1765.2|1764.9|1765.5|1765.2|1762.7|1762.4|1345
1657206300000|2022-07-07 15:05:00|1765.1|1764.8|1763.9|1763.6|1766.8|1766.5|1763.6|1763.3|1802
1657206600000|2022-07-07 15:10:00|1763.4|1763.1|1763|1762.7|1764.5|1764.2|1762.4|1762.1|1008
1657206900000|2022-07-07 15:15:00|1763.1|1762.8|1763.4|1763.1|1764.8|1764.5|1762.9|1762.6|635
1657207200000|2022-07-07 15:20:00|1763.5|1763.2|1762.1|1761.8|1764.6|1764.3|1760.7|1760.4|1752
1657207500000|2022-07-07 15:25:00|1762.3|1762|1763.5|1763.2|1764.9|1764.6|1762.3|1762|1125
1657207800000|2022-07-07 15:30:00|1763.6|1763.3|1764|1763.7|1764.4|1764.1|1761.8|1761.5|1095
1657208100000|2022-07-07 15:35:00|1764.1|1763.8|1763.5|1763.2|1764.4|1764.1|1762.9|1762.6|737
1657208400000|2022-07-07 15:40:00|1763.4|1763.1|1762.5|1762.2|1764.3|1764|1762.1|1761.8|934
1657208700000|2022-07-07 15:45:00|1762.6|1762.3|1763.4|1763.1|1764.5|1764.2|1762.2|1761.9|589
1657209000000|2022-07-07 15:50:00|1763.5|1763.2|1761.9|1761.6|1764.3|1764|1761.3|1761|517
1657209300000|2022-07-07 15:55:00|1761.8|1761.5|1763.8|1763.5|1763.9|1763.6|1761.8|1761.5|565
1657209600000|2022-07-07 16:00:00|1763.9|1763.6|1765.2|1764.9|1765.2|1764.9|1762.9|1762.6|676
1657209900000|2022-07-07 16:05:00|1765|1764.7|1764.2|1763.9|1765.1|1764.8|1763.2|1762.9|900
1657210200000|2022-07-07 16:10:00|1764.3|1764|1764.5|1764.2|1765.2|1764.9|1762.7|1762.4|590
1657210500000|2022-07-07 16:15:00|1764.6|1764.3|1765.8|1765.5|1766|1765.7|1764.3|1764|620
1657210800000|2022-07-07 16:20:00|1765.9|1765.6|1766.3|1766|1766.5|1766.2|1764.8|1764.5|634
1657211100000|2022-07-07 16:25:00|1766.4|1766.1|1765.9|1765.6|1766.8|1766.5|1765.4|1765.1|658
1657211400000|2022-07-07 16:30:00|1765.8|1765.5|1767.6|1767.3|1768|1767.7|1765.7|1765.4|1101
1657211700000|2022-07-07 16:35:00|1767.7|1767.4|1766|1765.7|1768|1767.7|1765.7|1765.4|1040
1657212000000|2022-07-07 16:40:00|1765.8|1765.5|1765.7|1765.4|1767.6|1767.3|1765.7|1765.4|710
1657212300000|2022-07-07 16:45:00|1765.8|1765.5|1765.1|1764.8|1767.3|1767|1764.9|1764.6|1480
1657212600000|2022-07-07 16:50:00|1765|1764.7|1765.7|1765.4|1766.4|1766.1|1764.2|1763.9|1013
1657212900000|2022-07-07 16:55:00|1765.5|1765.2|1766.3|1766|1766.8|1766.5|1765.1|1764.8|866
1657213200000|2022-07-07 17:00:00|1766.4|1766.1|1766|1765.7|1767.1|1766.8|1765.6|1765.3|860
1657213500000|2022-07-07 17:05:00|1765.9|1765.6|1767.6|1767.3|1767.9|1767.6|1765.1|1764.8|917
1657213800000|2022-07-07 17:10:00|1767.5|1767.2|1766|1765.7|1767.7|1767.4|1765.4|1765.1|609
1657214100000|2022-07-07 17:15:00|1766.1|1765.8|1765.1|1764.8|1766.7|1766.4|1764.3|1764|720
1657214400000|2022-07-07 17:20:00|1765.2|1764.9|1765.1|1764.8|1766.1|1765.8|1764.3|1764|530
1657214700000|2022-07-07 17:25:00|1765|1764.7|1765.2|1764.9|1766.2|1765.9|1764.9|1764.6|606
1657215000000|2022-07-07 17:30:00|1765.3|1765|1766.4|1766.1|1766.8|1766.5|1764.8|1764.5|665
1657215300000|2022-07-07 17:35:00|1766.5|1766.2|1766.7|1766.4|1766.8|1766.5|1765.9|1765.6|424
1657215600000|2022-07-07 17:40:00|1766.8|1766.5|1767.2|1766.9|1767.5|1767.2|1766.7|1766.4|439
1657215900000|2022-07-07 17:45:00|1767|1766.7|1767.4|1767.1|1768.1|1767.8|1767|1766.7|789
1657216200000|2022-07-07 17:50:00|1767.5|1767.2|1767.2|1766.9|1768|1767.7|1766.8|1766.5|604
1657216500000|2022-07-07 17:55:00|1767.1|1766.8|1768.2|1767.9|1768.6|1768.3|1767.1|1766.8|567
1657216800000|2022-07-07 18:00:00|1768.1|1767.8|1767.9|1767.6|1769.4|1769.1|1767.5|1767.2|1336
1657217100000|2022-07-07 18:05:00|1768|1767.7|1769|1768.7|1769.4|1769.1|1767.9|1767.6|651
1657217400000|2022-07-07 18:10:00|1768.9|1768.6|1769.4|1769.1|1769.5|1769.2|1768.2|1767.9|835
1657217700000|2022-07-07 18:15:00|1769.3|1769|1768|1767.7|1769.3|1769|1767.5|1767.2|856
1657218000000|2022-07-07 18:20:00|1767.9|1767.6|1767.6|1767.3|1768.3|1768|1767.3|1767|985
1657218300000|2022-07-07 18:25:00|1767.7|1767.4|1767.7|1767.4|1768.6|1768.3|1767.6|1767.3|816
1657218600000|2022-07-07 18:30:00|1767.8|1767.5|1765.7|1765.4|1767.8|1767.5|1765.7|1765.4|975
1657218900000|2022-07-07 18:35:00|1765.8|1765.5|1767.8|1767.5|1767.9|1767.6|1764.3|1764|1488
1657219200000|2022-07-07 18:40:00|1767.9|1767.6|1764.6|1764.3|1768|1767.7|1763.6|1763.3|1439
1657219500000|2022-07-07 18:45:00|1764.4|1764.1|1765.5|1765.2|1766.3|1766|1764.4|1764.1|890
1657219800000|2022-07-07 18:50:00|1765.6|1765.3|1765.6|1765.3|1765.7|1765.4|1764.8|1764.5|560
1657220100000|2022-07-07 18:55:00|1765.7|1765.4|1767.6|1767.3|1767.9|1767.6|1765.5|1765.2|779
1657220400000|2022-07-07 19:00:00|1767.7|1767.4|1766.8|1766.5|1768|1767.7|1766.7|1766.4|951
1657220700000|2022-07-07 19:05:00|1766.7|1766.4|1767.7|1767.4|1768.4|1768.1|1766.3|1766|1055
1657221000000|2022-07-07 19:10:00|1767.6|1767.3|1768|1767.7|1768.5|1768.2|1767.3|1767|1305
1657221300000|2022-07-07 19:15:00|1767.9|1767.6|1768.3|1768|1768.9|1768.6|1767.5|1767.2|852
1657221600000|2022-07-07 19:20:00|1768.5|1768.2|1767.5|1767.2|1769.1|1768.8|1767.2|1766.9|1348
1657221900000|2022-07-07 19:25:00|1767.4|1767.1|1766.1|1765.8|1768.2|1767.9|1765.9|1765.6|1124
1657222200000|2022-07-07 19:30:00|1766|1765.7|1766.6|1766.3|1768.1|1767.8|1765.9|1765.6|938
1657222500000|2022-07-07 19:35:00|1766.7|1766.4|1763.3|1763|1768.2|1767.9|1763.3|1763|2744
1657222800000|2022-07-07 19:40:00|1763.1|1762.8|1764|1763.7|1765.1|1764.8|1762.9|1762.6|1594
1657223100000|2022-07-07 19:45:00|1763.9|1763.6|1766|1765.7|1766.1|1765.8|1763.5|1763.2|1974
1657223400000|2022-07-07 19:50:00|1766.6|1766.3|1764.9|1764.6|1767.6|1767.3|1763.5|1763.2|2959
1657223700000|2022-07-07 19:55:00|1764.8|1764.5|1766.5|1766.2|1767.7|1767.4|1764.4|1764.1|8967
1657224000000|2022-07-07 20:00:00|1766.1|1765.8|1764.8|1764.5|1766.1|1765.8|1764.1|1763.8|3563
1657224300000|2022-07-07 20:05:00|1764.6|1764.3|1763|1762.7|1765.1|1764.8|1762.9|1762.6|1227
1657224600000|2022-07-07 20:10:00|1762.9|1762.6|1763.2|1762.9|1763.9|1763.6|1762.5|1762.2|1098
1657224900000|2022-07-07 20:15:00|1763.3|1763|1762.9|1762.6|1763.5|1763.2|1762.4|1762.1|318
1657225200000|2022-07-07 20:20:00|1763|1762.7|1762.7|1762.4|1763.2|1762.9|1762.7|1762.4|96
1657225500000|2022-07-07 20:25:00|1762.6|1762.3|1762.5|1762.2|1763.3|1763|1762.5|1762.2|271
1657225800000|2022-07-07 20:30:00|1762.6|1762.3|1762.4|1762.1|1763|1762.7|1762.3|1762|244
1657226100000|2022-07-07 20:35:00|1762.3|1762|1762.7|1762.4|1763|1762.7|1762.1|1761.8|199
1657226400000|2022-07-07 20:40:00|1762.8|1762.5|1762.9|1762.6|1763.3|1763|1762.6|1762.3|211
1657226700000|2022-07-07 20:45:00|1763|1762.7|1761.9|1761.6|1763.3|1763|1761.8|1761.5|130
1657227000000|2022-07-07 20:50:00|1762|1761.7|1762.8|1762.5|1763|1762.7|1761.9|1761.6|72
1657227300000|2022-07-07 20:55:00|1762.7|1762.4|1763.5|1762.7|1764|1763.7|1762.5|1762.2|313
1657227600000|2022-07-07 21:00:00|1763.6|1762.8|1762.9|1762.1|1763.6|1762.8|1762.5|1761.7|0
1657227900000|2022-07-07 21:05:00|1762.8|1762|1762.8|1762|1762.9|1762.1|1762.7|1761.9|0
1657228200000|2022-07-07 21:10:00|1762.7|1761.9|1762.6|1761.8|1762.9|1762.1|1762.6|1761.8|0
1657228500000|2022-07-07 21:15:00|1762.7|1761.9|1762.8|1762|1762.9|1762.1|1762.7|1761.9|0
1657228800000|2022-07-07 21:20:00|1762.9|1762.1|1763.2|1762.4|1763.7|1762.9|1762.9|1762.1|0
1657229100000|2022-07-07 21:25:00|1763.3|1762.5|1763.4|1762.6|1763.7|1762.9|1763.2|1762.4|0
1657229400000|2022-07-07 21:30:00|1763.2|1762.4|1763.5|1762.7|1763.7|1762.9|1763.2|1762.4|0
1657229700000|2022-07-07 21:35:00|1763.7|1762.9|1763.6|1762.8|1763.7|1762.9|1763.5|1762.7|0
1657230000000|2022-07-07 21:40:00|1763.5|1762.7|1763.4|1762.6|1763.6|1762.8|1763.3|1762.5|0
1657230300000|2022-07-07 21:45:00|1763.5|1762.7|1763.4|1762.6|1763.7|1762.9|1763.4|1762.6|0
1657230600000|2022-07-07 21:50:00|1763.3|1762.5|1763|1762.2|1763.4|1762.6|1762.9|1762.1|0
1657230900000|2022-07-07 21:55:00|1763.2|1762.4|1762.4|1761.6|1763.2|1762.4|1762.4|1761.6|0
1657231200000|2022-07-07 22:00:00|1762.2|1761.9|1764.3|1764|1764.5|1764.2|1762.1|1761.8|664
1657231500000|2022-07-07 22:05:00|1764.2|1763.9|1764.6|1764.3|1764.9|1764.6|1764.2|1763.9|88
1657231800000|2022-07-07 22:10:00|1764.8|1764.5|1764.5|1764.2|1764.8|1764.5|1764.1|1763.8|16
1657232100000|2022-07-07 22:15:00|1764.6|1764.3|1764.1|1763.8|1764.7|1764.4|1764|1763.7|35
1657232400000|2022-07-07 22:20:00|1764.2|1763.9|1764.5|1764.2|1764.5|1764.2|1763.6|1763.3|28
1657232700000|2022-07-07 22:25:00|1764.4|1764.1|1764|1763.7|1764.5|1764.2|1763.9|1763.6|10
1657233000000|2022-07-07 22:30:00|1763.9|1763.6|1763.1|1762.8|1764.1|1763.8|1763|1762.7|76
1657233300000|2022-07-07 22:35:00|1763|1762.7|1762.5|1762.2|1763.2|1762.9|1762.4|1762.1|25
1657233600000|2022-07-07 22:40:00|1762.4|1762.1|1762.7|1762.4|1762.8|1762.5|1762.2|1761.9|30
1657233900000|2022-07-07 22:45:00|1762.6|1762.3|1762.8|1762.5|1763.3|1763|1762.4|1762.1|24
1657234200000|2022-07-07 22:50:00|1762.9|1762.6|1763.3|1763|1763.4|1763.1|1762.7|1762.4|22
1657234500000|2022-07-07 22:55:00|1763.2|1762.9|1763.5|1763.2|1763.8|1763.5|1763|1762.7|71
1657234800000|2022-07-07 23:00:00|1763.6|1763.3|1763.2|1762.9|1764|1763.7|1762.6|1762.3|52
1657235100000|2022-07-07 23:05:00|1763.1|1762.8|1761.9|1761.6|1763.2|1762.9|1761.4|1761.1|69
1657235400000|2022-07-07 23:10:00|1761.8|1761.5|1762.1|1761.8|1762.3|1762|1761.6|1761.3|41
1657235700000|2022-07-07 23:15:00|1762.2|1761.9|1762.3|1762|1763|1762.7|1762.2|1761.9|58
1657236000000|2022-07-07 23:20:00|1762.2|1761.9|1762.9|1762.6|1762.9|1762.6|1762.2|1761.9|5
1657236300000|2022-07-07 23:25:00|1763|1762.7|1763.1|1762.8|1763.3|1763|1762.8|1762.5|14
1657236600000|2022-07-07 23:30:00|1763|1762.7|1762.6|1762.3|1763|1762.7|1762.2|1761.9|30
1657236900000|2022-07-07 23:35:00|1762.7|1762.4|1763|1762.7|1763.5|1763.2|1762.6|1762.3|22
1657237200000|2022-07-07 23:40:00|1762.9|1762.6|1763.2|1762.9|1763.6|1763.3|1762|1761.7|40
1657237500000|2022-07-07 23:45:00|1763.3|1763|1762.7|1762.4|1763.3|1763|1761.6|1761.3|60
1657237800000|2022-07-07 23:50:00|1762.8|1762.5|1762.5|1762.2|1762.9|1762.6|1761.9|1761.6|15
1657238100000|2022-07-07 23:55:00|1762.7|1762.4|1762.2|1761.9|1762.8|1762.5|1762.2|1761.9|26
1657238400000|2022-07-08 00:00:00|1762.4|1762.1|1762.8|1762.5|1765|1764.7|1762.2|1761.9|85
1657238700000|2022-07-08 00:05:00|1762.7|1762.4|1760.8|1760.5|1762.7|1762.4|1760.4|1760.1|54
1657239000000|2022-07-08 00:10:00|1760.7|1760.4|1760.7|1760.4|1761.4|1761.1|1760.4|1760.1|40
1657239300000|2022-07-08 00:15:00|1760.6|1760.3|1762.1|1761.8|1762.2|1761.9|1760.3|1760|44
1657239600000|2022-07-08 00:20:00|1762.2|1761.9|1761.8|1761.5|1762.4|1762.1|1760.9|1760.6|25
1657239900000|2022-07-08 00:25:00|1761.7|1761.4|1761.9|1761.6|1762.1|1761.8|1761.1|1760.8|8
1657240200000|2022-07-08 00:30:00|1761.8|1761.5|1761.4|1761.1|1762.1|1761.8|1761.2|1760.9|10
1657240500000|2022-07-08 00:35:00|1761.5|1761.2|1762.8|1762.5|1763|1762.7|1761.4|1761.1|16
1657240800000|2022-07-08 00:40:00|1762.9|1762.6|1763.9|1763.6|1765.1|1764.8|1762.9|1762.6|58
1657241100000|2022-07-08 00:45:00|1763.8|1763.5|1764|1763.7|1764.3|1764|1763.5|1763.2|20
1657241400000|2022-07-08 00:50:00|1764.1|1763.8|1764.8|1764.5|1765.3|1765|1763.8|1763.5|19
1657241700000|2022-07-08 00:55:00|1764.9|1764.6|1765.5|1765.2|1766.2|1765.9|1764.6|1764.3|146
1657242000000|2022-07-08 01:00:00|1765.6|1765.3|1764.6|1764.3|1766.1|1765.8|1764.6|1764.3|14
1657242300000|2022-07-08 01:05:00|1764.4|1764.1|1764.5|1764.2|1764.9|1764.6|1764.1|1763.8|10
1657242600000|2022-07-08 01:10:00|1764.6|1764.3|1765.5|1765.2|1765.5|1765.2|1764.5|1764.2|12
1657242900000|2022-07-08 01:15:00|1765.6|1765.3|1765.4|1765.1|1767|1766.7|1765.2|1764.9|79
1657243200000|2022-07-08 01:20:00|1765.3|1765|1765.4|1765.1|1765.8|1765.5|1765|1764.7|23
1657243500000|2022-07-08 01:25:00|1765.5|1765.2|1766|1765.7|1766.4|1766.1|1765.4|1765.1|26
1657243800000|2022-07-08 01:30:00|1766.1|1765.8|1764.7|1764.4|1766.6|1766.3|1764.6|1764.3|46
1657244100000|2022-07-08 01:35:00|1764.9|1764.6|1764.4|1764.1|1764.9|1764.6|1764|1763.7|47
1657244400000|2022-07-08 01:40:00|1764.5|1764.2|1765.5|1765.2|1765.7|1765.4|1764|1763.7|19
1657244700000|2022-07-08 01:45:00|1765.4|1765.1|1764.4|1764.1|1765.6|1765.3|1764|1763.7|18
1657245000000|2022-07-08 01:50:00|1764.3|1764|1763.2|1762.9|1764.5|1764.2|1762.8|1762.5|30
1657245300000|2022-07-08 01:55:00|1763.1|1762.8|1763.4|1763.1|1763.6|1763.3|1762.7|1762.4|40
1657245600000|2022-07-08 02:00:00|1763.6|1763.3|1763.5|1763.2|1764.2|1763.9|1763.1|1762.8|78
1657245900000|2022-07-08 02:05:00|1763.4|1763.1|1762.3|1762|1763.5|1763.2|1762.1|1761.8|31
1657246200000|2022-07-08 02:10:00|1762.2|1761.9|1763.3|1763|1763.5|1763.2|1762.2|1761.9|13
1657246500000|2022-07-08 02:15:00|1763.4|1763.1|1763.4|1763.1|1763.7|1763.4|1762.9|1762.6|30
1657246800000|2022-07-08 02:20:00|1763.5|1763.2|1763.7|1763.4|1764.1|1763.8|1763.3|1763|15
1657247100000|2022-07-08 02:25:00|1763.8|1763.5|1764.2|1763.9|1764.3|1764|1763.1|1762.8|10
1657247400000|2022-07-08 02:30:00|1764.1|1763.8|1762.7|1762.4|1765.3|1765|1762.4|1762.1|23
1657247700000|2022-07-08 02:35:00|1762.6|1762.3|1763.8|1763.5|1763.9|1763.6|1762.3|1762|22
1657248000000|2022-07-08 02:40:00|1763.7|1763.4|1762.7|1762.4|1764.1|1763.8|1762.7|1762.4|19
1657248300000|2022-07-08 02:45:00|1762.5|1762.2|1761|1760.7|1762.6|1762.3|1760.3|1760|119
1657248600000|2022-07-08 02:50:00|1761.1|1760.8|1761.7|1761.4|1762.1|1761.8|1760.6|1760.3|46
1657248900000|2022-07-08 02:55:00|1761.6|1761.3|1758.9|1758.6|1761.8|1761.5|1758|1757.7|162
1657249200000|2022-07-08 03:00:00|1759.1|1758.8|1759.3|1759|1759.8|1759.5|1757.6|1757.3|198
1657249500000|2022-07-08 03:05:00|1759.2|1758.9|1760.2|1759.9|1760.5|1760.2|1758.6|1758.3|46
1657249800000|2022-07-08 03:10:00|1760.1|1759.8|1760.5|1760.2|1761.3|1761|1759.6|1759.3|47
1657250100000|2022-07-08 03:15:00|1760.6|1760.3|1760.4|1760.1|1761|1760.7|1760|1759.7|27
1657250400000|2022-07-08 03:20:00|1760.3|1760|1761.2|1760.9|1761.2|1760.9|1759.8|1759.5|34
1657250700000|2022-07-08 03:25:00|1761.3|1761|1760.4|1760.1|1761.7|1761.4|1759.7|1759.4|85
1657251000000|2022-07-08 03:30:00|1760.5|1760.2|1761|1760.7|1762.6|1762.3|1760.5|1760.2|71
1657251300000|2022-07-08 03:35:00|1760.9|1760.6|1760.7|1760.4|1761.8|1761.5|1760.6|1760.3|34
1657251600000|2022-07-08 03:40:00|1760.8|1760.5|1759.6|1759.3|1761.1|1760.8|1759.2|1758.9|35
1657251900000|2022-07-08 03:45:00|1759.7|1759.4|1760.2|1759.9|1760.8|1760.5|1758.5|1758.2|113
1657252200000|2022-07-08 03:50:00|1760.1|1759.8|1759.9|1759.6|1760.1|1759.8|1759|1758.7|38
1657252500000|2022-07-08 03:55:00|1759.8|1759.5|1758.8|1758.5|1759.8|1759.5|1758.4|1758.1|23
1657252800000|2022-07-08 04:00:00|1758.7|1758.4|1760.4|1760.1|1760.4|1760.1|1758.6|1758.3|25
1657253100000|2022-07-08 04:05:00|1760.3|1760|1760.4|1760.1|1760.6|1760.3|1759.3|1759|42
1657253400000|2022-07-08 04:10:00|1760.3|1760|1759.5|1759.2|1760.5|1760.2|1759.2|1758.9|63
1657253700000|2022-07-08 04:15:00|1759.4|1759.1|1759.3|1759|1760.3|1760|1759.3|1759|27
1657254000000|2022-07-08 04:20:00|1759.4|1759.1|1759.8|1759.5|1759.9|1759.6|1759.4|1759.1|6
1657254300000|2022-07-08 04:25:00|1759.7|1759.4|1759.7|1759.4|1759.8|1759.5|1759.2|1758.9|7
1657254600000|2022-07-08 04:30:00|1759.6|1759.3|1759.9|1759.6|1761.1|1760.8|1759.6|1759.3|51
1657254900000|2022-07-08 04:35:00|1760|1759.7|1759.7|1759.4|1760.2|1759.9|1759.2|1758.9|13
1657255200000|2022-07-08 04:40:00|1759.6|1759.3|1759.6|1759.3|1760|1759.7|1759.2|1758.9|16
1657255500000|2022-07-08 04:45:00|1759.5|1759.2|1759.4|1759.1|1759.6|1759.3|1758.8|1758.5|25
1657255800000|2022-07-08 04:50:00|1759.3|1759|1759.7|1759.4|1759.7|1759.4|1759.2|1758.9|19
1657256100000|2022-07-08 04:55:00|1759.8|1759.5|1760.7|1760.4|1761|1760.7|1759.7|1759.4|39
1657256400000|2022-07-08 05:00:00|1760.6|1760.3|1760|1759.7|1761.4|1761.1|1759.9|1759.6|31
1657256700000|2022-07-08 05:05:00|1759.9|1759.6|1760.5|1760.2|1760.7|1760.4|1759.8|1759.5|13
1657257000000|2022-07-08 05:10:00|1760.4|1760.1|1759.7|1759.4|1760.9|1760.6|1759.4|1759.1|38
1657257300000|2022-07-08 05:15:00|1759.6|1759.3|1759.9|1759.6|1760.8|1760.5|1759.5|1759.2|11
1657257600000|2022-07-08 05:20:00|1759.8|1759.5|1758.9|1758.6|1759.9|1759.6|1758.9|1758.6|19
1657257900000|2022-07-08 05:25:00|1759|1758.7|1759.5|1759.2|1760.3|1760|1759|1758.7|14
1657258200000|2022-07-08 05:30:00|1759.4|1759.1|1759.9|1759.6|1760.1|1759.8|1759|1758.7|30
1657258500000|2022-07-08 05:35:00|1760|1759.7|1759.3|1759|1760.7|1760.4|1759.3|1759|45
1657258800000|2022-07-08 05:40:00|1759.2|1758.9|1758|1757.7|1759.6|1759.3|1757.8|1757.5|91
1657259100000|2022-07-08 05:45:00|1757.9|1757.6|1758.6|1758.3|1758.6|1758.3|1757.3|1757|127
1657259400000|2022-07-08 05:50:00|1758.5|1758.2|1756.9|1756.6|1758.7|1758.4|1756.8|1756.5|71
1657259700000|2022-07-08 05:55:00|1757|1756.7|1756.8|1756.5|1757.6|1757.3|1756.2|1755.9|124
1657260000000|2022-07-08 06:00:00|1756.5|1756.2|1757.4|1757.1|1758.5|1758.2|1756.5|1756.2|111
1657260300000|2022-07-08 06:05:00|1757.2|1756.9|1758.6|1758.3|1759|1758.7|1757.1|1756.8|43
1657260600000|2022-07-08 06:10:00|1758.5|1758.2|1758.4|1758.1|1759.4|1759.1|1758.2|1757.9|111
1657260900000|2022-07-08 06:15:00|1758.3|1758|1758|1757.7|1759|1758.7|1757.6|1757.3|29
1657261200000|2022-07-08 06:20:00|1758.1|1757.8|1757.2|1756.9|1758.3|1758|1757|1756.7|7
1657261500000|2022-07-08 06:25:00|1757.3|1757|1756.7|1756.4|1757.5|1757.2|1756.7|1756.4|18
1657261800000|2022-07-08 06:30:00|1756.8|1756.5|1756.5|1756.2|1757.2|1756.9|1756.5|1756.2|51
1657262100000|2022-07-08 06:35:00|1756.6|1756.3|1757.5|1757.2|1757.6|1757.3|1756.2|1755.9|39
1657262400000|2022-07-08 06:40:00|1757.4|1757.1|1757.6|1757.3|1757.8|1757.5|1757.1|1756.8|11
1657262700000|2022-07-08 06:45:00|1757.5|1757.2|1758.6|1758.3|1758.7|1758.4|1757.5|1757.2|39
1657263000000|2022-07-08 06:50:00|1758.5|1758.2|1759.1|1758.8|1759.2|1758.9|1758.4|1758.1|38
1657263300000|2022-07-08 06:55:00|1759.2|1758.9|1759.8|1759.5|1760|1759.7|1758.8|1758.5|48
1657263600000|2022-07-08 07:00:00|1759.9|1759.6|1758.7|1758.4|1760.2|1759.9|1758|1757.7|139
1657263900000|2022-07-08 07:05:00|1758.6|1758.3|1757.9|1757.6|1758.9|1758.6|1756.9|1756.6|287
1657264200000|2022-07-08 07:10:00|1758|1757.7|1757.6|1757.3|1758.8|1758.5|1757.1|1756.8|216
1657264500000|2022-07-08 07:15:00|1757.5|1757.2|1758.9|1758.6|1759.3|1759|1757.4|1757.1|58
1657264800000|2022-07-08 07:20:00|1758.8|1758.5|1759.9|1759.6|1760.3|1760|1758.5|1758.2|41
1657265100000|2022-07-08 07:25:00|1760|1759.7|1758.9|1758.6|1760.4|1760.1|1758.8|1758.5|110
1657265400000|2022-07-08 07:30:00|1759|1758.7|1760.7|1760.4|1761.2|1760.9|1758.9|1758.6|149
1657265700000|2022-07-08 07:35:00|1760.6|1760.3|1761.1|1760.8|1762.3|1762|1760.6|1760.3|161
1657266000000|2022-07-08 07:40:00|1761.2|1760.9|1759.7|1759.4|1761.6|1761.3|1759.6|1759.3|144
1657266300000|2022-07-08 07:45:00|1759.6|1759.3|1759.1|1758.8|1759.7|1759.4|1758.7|1758.4|121
1657266600000|2022-07-08 07:50:00|1759|1758.7|1758.2|1757.9|1759.2|1758.9|1757.6|1757.3|91
1657266900000|2022-07-08 07:55:00|1758.1|1757.8|1759.1|1758.8|1759.1|1758.8|1758.1|1757.8|77
1657267200000|2022-07-08 08:00:00|1759|1758.7|1759.5|1759.2|1759.6|1759.3|1758.4|1758.1|137
1657267500000|2022-07-08 08:05:00|1759.4|1759.1|1761.3|1761|1761.5|1761.2|1759.1|1758.8|130
1657267800000|2022-07-08 08:10:00|1761.4|1761.1|1760.7|1760.4|1761.9|1761.6|1760.4|1760.1|153
1657268100000|2022-07-08 08:15:00|1760.8|1760.5|1760.1|1759.8|1761|1760.7|1759.6|1759.3|138
1657268400000|2022-07-08 08:20:00|1759.9|1759.6|1759.2|1758.9|1759.9|1759.6|1758.4|1758.1|176
1657268700000|2022-07-08 08:25:00|1759.1|1758.8|1758.5|1758.2|1759.5|1759.2|1758.3|1758|113
1657269000000|2022-07-08 08:30:00|1758.3|1758|1757.3|1757|1758.4|1758.1|1757|1756.7|161
1657269300000|2022-07-08 08:35:00|1757.2|1756.9|1756.7|1756.4|1757.7|1757.4|1756.3|1756|140
1657269600000|2022-07-08 08:40:00|1756.8|1756.5|1757.9|1757.6|1758|1757.7|1756.4|1756.1|165
1657269900000|2022-07-08 08:45:00|1758|1757.7|1758.2|1757.9|1758.7|1758.4|1757.1|1756.8|271
1657270200000|2022-07-08 08:50:00|1758|1757.7|1759.7|1759.4|1759.9|1759.6|1757.8|1757.5|237
1657270500000|2022-07-08 08:55:00|1759.8|1759.5|1758.3|1758|1759.9|1759.6|1758.2|1757.9|98
1657270800000|2022-07-08 09:00:00|1758.4|1758.1|1756.7|1756.4|1758.6|1758.3|1756.2|1755.9|164
1657271100000|2022-07-08 09:05:00|1756.8|1756.5|1756.2|1755.9|1757.1|1756.8|1755.8|1755.5|249
1657271400000|2022-07-08 09:10:00|1756.3|1756|1756|1755.7|1757.2|1756.9|1755.7|1755.4|174
1657271700000|2022-07-08 09:15:00|1755.9|1755.6|1755.9|1755.6|1757.6|1757.3|1755.8|1755.5|113
1657272000000|2022-07-08 09:20:00|1755.8|1755.5|1757.1|1756.8|1757.3|1757|1755.5|1755.2|128
1657272300000|2022-07-08 09:25:00|1757|1756.7|1757.7|1757.4|1758.3|1758|1756.2|1755.9|159
1657272600000|2022-07-08 09:30:00|1757.6|1757.3|1759.5|1759.2|1759.7|1759.4|1757.5|1757.2|151
1657272900000|2022-07-08 09:35:00|1759.4|1759.1|1760.9|1760.6|1761|1760.7|1759.1|1758.8|116
1657273200000|2022-07-08 09:40:00|1761|1760.7|1761.7|1761.4|1762.3|1762|1760.6|1760.3|159
1657273500000|2022-07-08 09:45:00|1761.8|1761.5|1760.5|1760.2|1761.9|1761.6|1760.5|1760.2|166
1657273800000|2022-07-08 09:50:00|1760.4|1760.1|1761|1760.7|1761.5|1761.2|1760.2|1759.9|112
1657274100000|2022-07-08 09:55:00|1761.1|1760.8|1761.4|1761.1|1762.4|1762.1|1761|1760.7|94
1657274400000|2022-07-08 10:00:00|1761.3|1761|1762|1761.7|1762.6|1762.3|1761.1|1760.8|143
1657274700000|2022-07-08 10:05:00|1762.1|1761.8|1764.2|1763.9|1764.2|1763.9|1762|1761.7|193
1657275000000|2022-07-08 10:10:00|1764.1|1763.8|1764.7|1764.4|1765.4|1765.1|1763.5|1763.2|109
1657275300000|2022-07-08 10:15:00|1764.8|1764.5|1767|1766.7|1767|1766.7|1764.6|1764.3|179
1657275600000|2022-07-08 10:20:00|1767.1|1766.8|1767.9|1767.6|1767.9|1767.6|1766.1|1765.8|166
1657275900000|2022-07-08 10:25:00|1767.7|1767.4|1768.7|1768.4|1769.9|1769.6|1767.2|1766.9|357
1657276200000|2022-07-08 10:30:00|1768.9|1768.6|1768.8|1768.5|1769.8|1769.5|1768.2|1767.9|488
1657276500000|2022-07-08 10:35:00|1768.6|1768.3|1768|1767.7|1769.1|1768.8|1766.9|1766.6|255
1657276800000|2022-07-08 10:40:00|1768.1|1767.8|1767.6|1767.3|1768.2|1767.9|1767.1|1766.8|84
1657277100000|2022-07-08 10:45:00|1767.7|1767.4|1766.6|1766.3|1767.9|1767.6|1766.4|1766.1|191
1657277400000|2022-07-08 10:50:00|1766.7|1766.4|1763.9|1763.6|1766.9|1766.6|1763.7|1763.4|161
1657277700000|2022-07-08 10:55:00|1763.8|1763.5|1763.3|1763|1763.9|1763.6|1762.2|1761.9|248
1657278000000|2022-07-08 11:00:00|1763.4|1763.1|1764.2|1763.9|1764.6|1764.3|1763.2|1762.9|111
1657278300000|2022-07-08 11:05:00|1764.3|1764|1762.9|1762.6|1764.3|1764|1762.5|1762.2|111
1657278600000|2022-07-08 11:10:00|1763|1762.7|1763.6|1763.3|1764.5|1764.2|1762.9|1762.6|175
1657278900000|2022-07-08 11:15:00|1763.3|1763|1765.2|1764.9|1765.2|1764.9|1763.3|1763|117
1657279200000|2022-07-08 11:20:00|1765.3|1765|1766.2|1765.9|1766.5|1766.2|1764.3|1764|153
1657279500000|2022-07-08 11:25:00|1766.3|1766|1765.4|1765.1|1766.5|1766.2|1764.6|1764.3|133
1657279800000|2022-07-08 11:30:00|1765.6|1765.3|1765.5|1765.2|1766.5|1766.2|1765.3|1765|111
1657280100000|2022-07-08 11:35:00|1765.4|1765.1|1765|1764.7|1765.6|1765.3|1763.8|1763.5|106
1657280400000|2022-07-08 11:40:00|1764.9|1764.6|1763.6|1763.3|1765|1764.7|1762.7|1762.4|178
1657280700000|2022-07-08 11:45:00|1763.7|1763.4|1765.8|1765.5|1766|1765.7|1763.7|1763.4|190
1657281000000|2022-07-08 11:50:00|1765.9|1765.6|1765.8|1765.5|1766.5|1766.2|1765|1764.7|46
1657281300000|2022-07-08 11:55:00|1765.7|1765.4|1765|1764.7|1765.8|1765.5|1763.8|1763.5|95
1657281600000|2022-07-08 12:00:00|1765.1|1764.8|1766.1|1765.8|1766.1|1765.8|1764.4|1764.1|189
1657281900000|2022-07-08 12:05:00|1766|1765.7|1765.2|1764.9|1766.1|1765.8|1764.5|1764.2|192
1657282200000|2022-07-08 12:10:00|1765|1764.7|1766.4|1766.1|1766.8|1766.5|1764.9|1764.6|316
1657282500000|2022-07-08 12:15:00|1766.5|1766.2|1765.8|1765.5|1767.2|1766.9|1765.8|1765.5|237
1657282800000|2022-07-08 12:20:00|1765.9|1765.6|1766.3|1766|1767.4|1767.1|1765.8|1765.5|419
1657283100000|2022-07-08 12:25:00|1766.4|1766.1|1765.9|1765.6|1767.2|1766.9|1765.4|1765.1|291
1657283400000|2022-07-08 12:30:00|1765.7|1765.4|1761.1|1760.8|1765.7|1765.4|1757|1756.7|3294
1657283700000|2022-07-08 12:35:00|1761.2|1760.9|1760.7|1760.4|1763.6|1763.3|1759|1758.7|1525
1657284000000|2022-07-08 12:40:00|1760.8|1760.5|1755.9|1755.6|1760.9|1760.6|1755.4|1755.1|1317
1657284300000|2022-07-08 12:45:00|1755.8|1755.5|1752|1751.7|1756.7|1756.4|1751.3|1751|1517
1657284600000|2022-07-08 12:50:00|1752.1|1751.8|1755.1|1754.8|1755.9|1755.6|1751.9|1751.6|910
1657284900000|2022-07-08 12:55:00|1755|1754.7|1758.8|1758.5|1759.1|1758.8|1754.9|1754.6|622
1657285200000|2022-07-08 13:00:00|1759|1758.7|1760.6|1760.3|1761.1|1760.8|1759|1758.7|501
1657285500000|2022-07-08 13:05:00|1760.7|1760.4|1759.4|1759.1|1761.1|1760.8|1758.1|1757.8|470
1657285800000|2022-07-08 13:10:00|1759.3|1759|1759.6|1759.3|1759.7|1759.4|1757.3|1757|548
1657286100000|2022-07-08 13:15:00|1759.5|1759.2|1760.3|1760|1760.3|1760|1758|1757.7|429
1657286400000|2022-07-08 13:20:00|1760.4|1760.1|1760.1|1759.8|1760.4|1760.1|1758.2|1757.9|791
1657286700000|2022-07-08 13:25:00|1760|1759.7|1760.2|1759.9|1760.8|1760.5|1757.8|1757.5|1045
1657287000000|2022-07-08 13:30:00|1760.4|1760.1|1759.6|1759.3|1761.6|1761.3|1755.4|1755.1|7709
1657287300000|2022-07-08 13:35:00|1759.7|1759.4|1759.9|1759.6|1761.9|1761.6|1756.9|1756.6|3598
1657287600000|2022-07-08 13:40:00|1759.7|1759.4|1763.6|1763.3|1766.2|1765.9|1757.7|1757.4|4995
1657287900000|2022-07-08 13:45:00|1763.4|1763.1|1755.2|1754.9|1766.2|1765.9|1755.2|1754.9|3403
1657288200000|2022-07-08 13:50:00|1755.1|1754.8|1748|1747.7|1755.6|1755.3|1747.4|1747.1|5081
1657288500000|2022-07-08 13:55:00|1747.8|1747.5|1748.2|1747.9|1751.3|1751|1746.5|1746.2|3011
1657288800000|2022-07-08 14:00:00|1748.5|1748.2|1752.4|1752.1|1752.5|1752.2|1745.6|1745.3|2454
1657289100000|2022-07-08 14:05:00|1752.3|1752|1750.3|1750|1752.3|1752|1747.3|1747|1616
1657289400000|2022-07-08 14:10:00|1749.9|1749.6|1756.8|1756.5|1756.9|1756.6|1749|1748.7|1867
1657289700000|2022-07-08 14:15:00|1757|1756.7|1759.4|1759.1|1761.6|1761.3|1756.3|1756|1893
1657290000000|2022-07-08 14:20:00|1759.5|1759.2|1761.3|1761|1761.3|1761|1757.3|1757|1822
1657290300000|2022-07-08 14:25:00|1761.4|1761.1|1768.3|1768|1770.8|1770.5|1761.3|1761|3060
1657290600000|2022-07-08 14:30:00|1768.5|1768.2|1770.7|1770.4|1771.3|1771|1768|1767.7|2430
1657290900000|2022-07-08 14:35:00|1770.8|1770.5|1773.4|1773.1|1775|1774.7|1769.8|1769.5|2803
1657291200000|2022-07-08 14:40:00|1773.5|1773.2|1777.7|1777.4|1778.1|1777.8|1772.4|1772.1|2182
1657291500000|2022-07-08 14:45:00|1777.5|1777.2|1777|1776.7|1779.5|1779.2|1776.8|1776.5|2044
1657291800000|2022-07-08 14:50:00|1777.1|1776.8|1773.3|1773|1778.7|1778.4|1772.9|1772.6|3393
1657292100000|2022-07-08 14:55:00|1773.4|1773.1|1775.8|1775.5|1776.3|1776|1773.3|1773|1329
1657292400000|2022-07-08 15:00:00|1775.9|1775.6|1776.9|1776.6|1777.9|1777.6|1775.2|1774.9|1777
1657292700000|2022-07-08 15:05:00|1777|1776.7|1777.7|1777.4|1777.9|1777.6|1773.3|1773|2185
1657293000000|2022-07-08 15:10:00|1777.8|1777.5|1774.2|1773.9|1778.4|1778.1|1774|1773.7|2088
1657293300000|2022-07-08 15:15:00|1774.4|1774.1|1773|1772.7|1775.6|1775.3|1771.8|1771.5|1529
1657293600000|2022-07-08 15:20:00|1773.1|1772.8|1773.8|1773.5|1776.3|1776|1773.1|1772.8|1259
1657293900000|2022-07-08 15:25:00|1773.9|1773.6|1774.8|1774.5|1776.9|1776.6|1773.6|1773.3|1244
1657294200000|2022-07-08 15:30:00|1774.9|1774.6|1775.5|1775.2|1776.3|1776|1773.5|1773.2|954
1657294500000|2022-07-08 15:35:00|1775.6|1775.3|1772.8|1772.5|1775.8|1775.5|1771.4|1771.1|1116
1657294800000|2022-07-08 15:40:00|1772.9|1772.6|1770.2|1769.9|1773|1772.7|1769.2|1768.9|1134
1657295100000|2022-07-08 15:45:00|1770.4|1770.1|1766.5|1766.2|1770.8|1770.5|1765.8|1765.5|1419
1657295400000|2022-07-08 15:50:00|1766.6|1766.3|1768.5|1768.2|1769.8|1769.5|1765.8|1765.5|883
1657295700000|2022-07-08 15:55:00|1768.6|1768.3|1770.8|1770.5|1770.9|1770.6|1767.8|1767.5|650
1657296000000|2022-07-08 16:00:00|1770.9|1770.6|1767.6|1767.3|1771.1|1770.8|1767.4|1767.1|609
1657296300000|2022-07-08 16:05:00|1767.5|1767.2|1764.3|1764|1767.8|1767.5|1763.9|1763.6|1240
1657296600000|2022-07-08 16:10:00|1764.2|1763.9|1764|1763.7|1766.1|1765.8|1763.6|1763.3|932
1657296900000|2022-07-08 16:15:00|1763.9|1763.6|1765.7|1765.4|1765.9|1765.6|1763.1|1762.8|971
1657297200000|2022-07-08 16:20:00|1765.8|1765.5|1761.3|1761|1766.6|1766.3|1760.4|1760.1|1012
1657297500000|2022-07-08 16:25:00|1761.4|1761.1|1756|1755.7|1761.9|1761.6|1755.9|1755.6|2056
1657297800000|2022-07-08 16:30:00|1755.9|1755.6|1753.6|1753.3|1757|1756.7|1753.1|1752.8|2578
1657298100000|2022-07-08 16:35:00|1753.7|1753.4|1751|1750.7|1755.1|1754.8|1750.7|1750.4|1629
1657298400000|2022-07-08 16:40:00|1750.8|1750.5|1752.5|1752.2|1752.7|1752.4|1749|1748.7|1778
1657298700000|2022-07-08 16:45:00|1752.3|1752|1753.4|1753.1|1754.6|1754.3|1749.2|1748.9|1453
1657299000000|2022-07-08 16:50:00|1753.5|1753.2|1751.9|1751.6|1754.3|1754|1750.7|1750.4|1296
1657299300000|2022-07-08 16:55:00|1751.7|1751.4|1751.8|1751.5|1754.1|1753.8|1751.3|1751|1056
1657299600000|2022-07-08 17:00:00|1751.9|1751.6|1751|1750.7|1753|1752.7|1749.4|1749.1|1540
1657299900000|2022-07-08 17:05:00|1750.9|1750.6|1755|1754.7|1755.2|1754.9|1750.7|1750.4|1473
1657300200000|2022-07-08 17:10:00|1755.1|1754.8|1756.5|1756.2|1756.8|1756.5|1754.5|1754.2|1078
1657300500000|2022-07-08 17:15:00|1756.4|1756.1|1755.5|1755.2|1756.5|1756.2|1754|1753.7|826
1657300800000|2022-07-08 17:20:00|1755.6|1755.3|1754.5|1754.2|1755.8|1755.5|1753.6|1753.3|680
1657301100000|2022-07-08 17:25:00|1754.6|1754.3|1757.4|1757.1|1758.3|1758|1754.6|1754.3|1701
1657301400000|2022-07-08 17:30:00|1757.7|1757.4|1757.3|1757|1757.9|1757.6|1756.4|1756.1|636
1657301700000|2022-07-08 17:35:00|1757.4|1757.1|1757.9|1757.6|1758.2|1757.9|1756|1755.7|578
1657302000000|2022-07-08 17:40:00|1758|1757.7|1758.7|1758.4|1759.1|1758.8|1757.5|1757.2|895
1657302300000|2022-07-08 17:45:00|1758.5|1758.2|1760.3|1760|1760.6|1760.3|1757.5|1757.2|688
1657302600000|2022-07-08 17:50:00|1760.4|1760.1|1760.7|1760.4|1761.3|1761|1759.7|1759.4|665
1657302900000|2022-07-08 17:55:00|1760.4|1760.1|1758|1757.7|1760.8|1760.5|1756.8|1756.5|1018
1657303200000|2022-07-08 18:00:00|1757.9|1757.6|1759.1|1758.8|1759.8|1759.5|1756.8|1756.5|853
1657303500000|2022-07-08 18:05:00|1759.2|1758.9|1761.1|1760.8|1761.6|1761.3|1758.9|1758.6|556
1657303800000|2022-07-08 18:10:00|1761|1760.7|1761.3|1761|1761.3|1761|1760|1759.7|534
1657304100000|2022-07-08 18:15:00|1761.2|1760.9|1762.1|1761.8|1762.3|1762|1759.9|1759.6|570
1657304400000|2022-07-08 18:20:00|1762|1761.7|1763.3|1763|1763.9|1763.6|1761.6|1761.3|905
1657304700000|2022-07-08 18:25:00|1763.4|1763.1|1765.9|1765.6|1766.3|1766|1762.8|1762.5|764
1657305000000|2022-07-08 18:30:00|1766|1765.7|1767.7|1767.4|1767.7|1767.4|1765.3|1765|912
1657305300000|2022-07-08 18:35:00|1767.8|1767.5|1767.7|1767.4|1768.4|1768.1|1766.7|1766.4|1005
1657305600000|2022-07-08 18:40:00|1767.8|1767.5|1769.4|1769.1|1769.6|1769.3|1767.2|1766.9|992
1657305900000|2022-07-08 18:45:00|1769.3|1769|1766.8|1766.5|1769.8|1769.5|1766.5|1766.2|908
1657306200000|2022-07-08 18:50:00|1766.9|1766.6|1765.9|1765.6|1769.2|1768.9|1765.9|1765.6|1129
1657306500000|2022-07-08 18:55:00|1766|1765.7|1769.5|1769.2|1769.6|1769.3|1765.2|1764.9|887
1657306800000|2022-07-08 19:00:00|1769.7|1769.4|1769.8|1769.5|1770.4|1770.1|1767.4|1767.1|1061
1657307100000|2022-07-08 19:05:00|1769.9|1769.6|1766.8|1766.5|1770|1769.7|1766.6|1766.3|1160
1657307400000|2022-07-08 19:10:00|1766.7|1766.4|1768.5|1768.2|1769|1768.7|1766.1|1765.8|1047
1657307700000|2022-07-08 19:15:00|1768.4|1768.1|1768.5|1768.2|1769|1768.7|1766.8|1766.5|709
1657308000000|2022-07-08 19:20:00|1768.6|1768.3|1766.9|1766.6|1769|1768.7|1766.5|1766.2|668
1657308300000|2022-07-08 19:25:00|1766.8|1766.5|1767.3|1767|1767.5|1767.2|1765.6|1765.3|1254
1657308600000|2022-07-08 19:30:00|1767.1|1766.8|1765.7|1765.4|1767.7|1767.4|1764.3|1764|1239
1657308900000|2022-07-08 19:35:00|1765.6|1765.3|1764.6|1764.3|1767.3|1767|1763.2|1762.9|1633
1657309200000|2022-07-08 19:40:00|1764.5|1764.2|1767.9|1767.6|1768.3|1768|1764.5|1764.2|1676
1657309500000|2022-07-08 19:45:00|1767.7|1767.4|1765.7|1765.4|1768.4|1768.1|1765|1764.7|1687
1657309800000|2022-07-08 19:50:00|1765.6|1765.3|1765.4|1765.1|1767.1|1766.8|1763.7|1763.4|3479
1657310100000|2022-07-08 19:55:00|1764.9|1764.6|1765.2|1764.9|1767.7|1767.4|1764.8|1764.5|8321
1657310400000|2022-07-08 20:00:00|1765.1|1764.8|1766.5|1766.2|1767.5|1767.2|1764.4|1764.1|3379
1657310700000|2022-07-08 20:05:00|1766.4|1766.1|1766.4|1766.1|1767|1766.7|1766.1|1765.8|576
1657311000000|2022-07-08 20:10:00|1766.5|1766.2|1766.9|1766.6|1767|1766.7|1766.2|1765.9|514
1657311300000|2022-07-08 20:15:00|1766.8|1766.5|1767.9|1767.6|1767.9|1767.6|1766.3|1766|315
1657311600000|2022-07-08 20:20:00|1767.8|1767.5|1767.2|1766.9|1768|1767.7|1767|1766.7|240
1657311900000|2022-07-08 20:25:00|1767.1|1766.8|1766.6|1766.3|1767.1|1766.8|1766.2|1765.9|281
1657312200000|2022-07-08 20:30:00|1766.7|1766.4|1766.4|1766.1|1766.8|1766.5|1766.2|1765.9|104
1657312500000|2022-07-08 20:35:00|1766.5|1766.2|1766.2|1765.9|1766.5|1766.2|1765.7|1765.4|103
1657312800000|2022-07-08 20:40:00|1766|1765.7|1766.7|1766.4|1766.8|1766.5|1765.9|1765.6|69
1657313100000|2022-07-08 20:45:00|1766.5|1766.2|1767.1|1766.8|1767.8|1767.5|1766.5|1766.2|124
1657313400000|2022-07-08 20:50:00|1767.2|1766.9|1766.5|1766.2|1767.2|1766.9|1766.1|1765.8|147
1657313700000|2022-07-08 20:55:00|1766.6|1766.3|1766.7|1765.9|1766.9|1766.6|1766.2|1765.8|182
1657490400000|2022-07-10 22:00:00|1764.4|1764.1|1762.3|1762|1764.4|1764.1|1761.3|1761|210
1657490700000|2022-07-10 22:05:00|1762.2|1761.9|1762.9|1762.6|1763.1|1762.8|1762.1|1761.8|74
1657491000000|2022-07-10 22:10:00|1762.8|1762.5|1760.9|1760.6|1762.8|1762.5|1760.6|1760.3|216
1657491300000|2022-07-10 22:15:00|1761|1760.7|1760.2|1759.9|1761|1760.7|1759.6|1759.3|158
1657491600000|2022-07-10 22:20:00|1760.1|1759.8|1759.4|1759.1|1760.4|1760.1|1758.9|1758.6|235
1657491900000|2022-07-10 22:25:00|1759.5|1759.2|1758.9|1758.6|1759.9|1759.6|1758.7|1758.4|197
1657492200000|2022-07-10 22:30:00|1758.8|1758.5|1758.4|1758.1|1759.6|1759.3|1758.3|1758|157
1657492500000|2022-07-10 22:35:00|1758.5|1758.2|1759|1758.7|1759.3|1759|1758.1|1757.8|150
1657492800000|2022-07-10 22:40:00|1758.9|1758.6|1759.6|1759.3|1759.7|1759.4|1758.9|1758.6|42
1657493100000|2022-07-10 22:45:00|1759.6|1759.3|1759|1758.7|1760|1759.7|1758.8|1758.5|91
1657493400000|2022-07-10 22:50:00|1758.9|1758.6|1759.8|1759.5|1759.8|1759.5|1758.9|1758.6|22
1657493700000|2022-07-10 22:55:00|1759.7|1759.4|1759.5|1759.2|1760.3|1760|1759.3|1759|18
1657494000000|2022-07-10 23:00:00|1759.4|1759.1|1759.4|1759.1|1759.4|1759.1|1758.8|1758.5|37
1657494300000|2022-07-10 23:05:00|1759.5|1759.2|1760.8|1760.5|1761.2|1760.9|1759.5|1759.2|73
1657494600000|2022-07-10 23:10:00|1760.9|1760.6|1760.8|1760.5|1760.9|1760.6|1760|1759.7|21
1657494900000|2022-07-10 23:15:00|1760.7|1760.4|1759.8|1759.5|1760.7|1760.4|1759.6|1759.3|30
1657495200000|2022-07-10 23:20:00|1759.7|1759.4|1759.5|1759.2|1759.8|1759.5|1759.1|1758.8|18
1657495500000|2022-07-10 23:25:00|1759.4|1759.1|1760.8|1760.5|1760.8|1760.5|1759.3|1759|24
1657495800000|2022-07-10 23:30:00|1760.9|1760.6|1761.7|1761.4|1762.4|1762.1|1760.9|1760.6|45
1657496100000|2022-07-10 23:35:00|1761.6|1761.3|1761.8|1761.5|1762.4|1762.1|1760.6|1760.3|16
1657496400000|2022-07-10 23:40:00|1761.9|1761.6|1763.3|1763|1763.7|1763.4|1761.9|1761.6|39
1657496700000|2022-07-10 23:45:00|1763.4|1763.1|1764.3|1764|1764.6|1764.3|1763.3|1763|54
1657497000000|2022-07-10 23:50:00|1764.2|1763.9|1763.4|1763.1|1764.7|1764.4|1763.2|1762.9|26
1657497300000|2022-07-10 23:55:00|1763.3|1763|1762.9|1762.6|1763.6|1763.3|1762.4|1762.1|21
1657497600000|2022-07-11 00:00:00|1762.9|1762.6|1761.6|1761.3|1763.2|1762.9|1761.1|1760.8|59
1657497900000|2022-07-11 00:05:00|1761.5|1761.2|1760.9|1760.6|1762.4|1762.1|1760.7|1760.4|64
1657498200000|2022-07-11 00:10:00|1760.8|1760.5|1760.2|1759.9|1761.1|1760.8|1759.8|1759.5|78
1657498500000|2022-07-11 00:15:00|1760|1759.7|1759|1758.7|1760.6|1760.3|1758.6|1758.3|154
1657498800000|2022-07-11 00:20:00|1759.1|1758.8|1760|1759.7|1760.8|1760.5|1759|1758.7|78
1657499100000|2022-07-11 00:25:00|1760.1|1759.8|1760.9|1760.6|1762|1761.7|1759.9|1759.6|72
1657499400000|2022-07-11 00:30:00|1760.8|1760.5|1760.5|1760.2|1762.5|1762.2|1760.1|1759.8|114
1657499700000|2022-07-11 00:35:00|1760.6|1760.3|1760|1759.7|1760.9|1760.6|1759.5|1759.2|85
1657500000000|2022-07-11 00:40:00|1760.2|1759.9|1759.5|1759.2|1760.5|1760.2|1759.5|1759.2|75
1657500300000|2022-07-11 00:45:00|1759.6|1759.3|1759.5|1759.2|1760.3|1760|1759.4|1759.1|37
1657500600000|2022-07-11 00:50:00|1759.4|1759.1|1760.3|1760|1760.6|1760.3|1759.3|1759|25
1657500900000|2022-07-11 00:55:00|1760.4|1760.1|1760.6|1760.3|1761.7|1761.4|1760.4|1760.1|38
1657501200000|2022-07-11 01:00:00|1760.5|1760.2|1758.5|1758.2|1760.6|1760.3|1758.4|1758.1|52
1657501500000|2022-07-11 01:05:00|1758.4|1758.1|1757.3|1757|1758.4|1758.1|1756.4|1756.1|226
1657501800000|2022-07-11 01:10:00|1757.4|1757.1|1758|1757.7|1758.1|1757.8|1756.7|1756.4|65
1657502100000|2022-07-11 01:15:00|1757.9|1757.6|1756.7|1756.4|1758.1|1757.8|1755.7|1755.4|130
1657502400000|2022-07-11 01:20:00|1756.6|1756.3|1754.4|1754.1|1756.8|1756.5|1754.4|1754.1|311
1657502700000|2022-07-11 01:25:00|1754.5|1754.2|1754|1753.7|1755.1|1754.8|1754|1753.7|82
1657503000000|2022-07-11 01:30:00|1754.1|1753.8|1754.9|1754.6|1755.4|1755.1|1753.9|1753.6|73
1657503300000|2022-07-11 01:35:00|1754.8|1754.5|1753.9|1753.6|1754.8|1754.5|1752.9|1752.6|103
1657503600000|2022-07-11 01:40:00|1753.8|1753.5|1754.3|1754|1754.9|1754.6|1753.5|1753.2|155
1657503900000|2022-07-11 01:45:00|1754.2|1753.9|1754.2|1753.9|1754.8|1754.5|1753.4|1753.1|52
1657504200000|2022-07-11 01:50:00|1754.1|1753.8|1752.1|1751.8|1754.1|1753.8|1751.3|1751|148
1657504500000|2022-07-11 01:55:00|1752|1751.7|1751|1750.7|1752.6|1752.3|1750.9|1750.6|65
1657504800000|2022-07-11 02:00:00|1751.1|1750.8|1750.6|1750.3|1751.7|1751.4|1750.3|1750|183
1657505100000|2022-07-11 02:05:00|1750.5|1750.2|1750.8|1750.5|1751.4|1751.1|1750.1|1749.8|107
1657505400000|2022-07-11 02:10:00|1750.9|1750.6|1750.1|1749.8|1751|1750.7|1749.9|1749.6|71
1657505700000|2022-07-11 02:15:00|1750|1749.7|1750|1749.7|1750.4|1750.1|1749.8|1749.5|46
1657506000000|2022-07-11 02:20:00|1750.1|1749.8|1751.3|1751|1751.5|1751.2|1750.1|1749.8|38
1657506300000|2022-07-11 02:25:00|1751.2|1750.9|1751.2|1750.9|1751.4|1751.1|1750.7|1750.4|18
1657506600000|2022-07-11 02:30:00|1751.3|1751|1751.6|1751.3|1751.9|1751.6|1750.5|1750.2|65
1657506900000|2022-07-11 02:35:00|1751.5|1751.2|1751.5|1751.2|1752|1751.7|1750.6|1750.3|36
1657507200000|2022-07-11 02:40:00|1751.4|1751.1|1752.2|1751.9|1752.4|1752.1|1751.3|1751|33
1657507500000|2022-07-11 02:45:00|1752.1|1751.8|1751.3|1751|1752.3|1752|1750.8|1750.5|30
1657507800000|2022-07-11 02:50:00|1751.2|1750.9|1750.1|1749.8|1751.4|1751.1|1750.1|1749.8|113
1657508100000|2022-07-11 02:55:00|1750.2|1749.9|1750.6|1750.3|1751.5|1751.2|1750|1749.7|142
1657508400000|2022-07-11 03:00:00|1750.5|1750.2|1749.8|1749.5|1750.6|1750.3|1749.5|1749.2|225
1657508700000|2022-07-11 03:05:00|1749.7|1749.4|1750.6|1750.3|1750.7|1750.4|1749.5|1749.2|47
1657509000000|2022-07-11 03:10:00|1750.5|1750.2|1749|1748.7|1751.1|1750.8|1748.6|1748.3|105
1657509300000|2022-07-11 03:15:00|1748.9|1748.6|1749.6|1749.3|1749.7|1749.4|1748|1747.7|79
1657509600000|2022-07-11 03:20:00|1749.7|1749.4|1750.1|1749.8|1750.3|1750|1749|1748.7|72
1657509900000|2022-07-11 03:25:00|1750.2|1749.9|1750.4|1750.1|1750.6|1750.3|1749.7|1749.4|24
1657510200000|2022-07-11 03:30:00|1750.5|1750.2|1750.5|1750.2|1750.7|1750.4|1749.9|1749.6|33
1657510500000|2022-07-11 03:35:00|1750.4|1750.1|1751.5|1751.2|1751.5|1751.2|1750.3|1750|47
1657510800000|2022-07-11 03:40:00|1751.4|1751.1|1750.4|1750.1|1751.4|1751.1|1750.1|1749.8|42
1657511100000|2022-07-11 03:45:00|1750.3|1750|1750.7|1750.4|1750.8|1750.5|1750|1749.7|23
1657511400000|2022-07-11 03:50:00|1750.6|1750.3|1750.5|1750.2|1750.8|1750.5|1750.2|1749.9|7
1657511700000|2022-07-11 03:55:00|1750.4|1750.1|1751.1|1750.8|1751.2|1750.9|1750.4|1750.1|6
1657512000000|2022-07-11 04:00:00|1751.2|1750.9|1751.6|1751.3|1752|1751.7|1751.1|1750.8|32
1657512300000|2022-07-11 04:05:00|1751.7|1751.4|1751.5|1751.2|1751.7|1751.4|1751.1|1750.8|20
1657512600000|2022-07-11 04:10:00|1751.6|1751.3|1752|1751.7|1752.1|1751.8|1751.4|1751.1|13
1657512900000|2022-07-11 04:15:00|1751.9|1751.6|1751.6|1751.3|1752.1|1751.8|1751.5|1751.2|31
1657513200000|2022-07-11 04:20:00|1751.7|1751.4|1751.1|1750.8|1751.8|1751.5|1750.6|1750.3|37
1657513500000|2022-07-11 04:25:00|1751.2|1750.9|1751.3|1751|1751.6|1751.3|1750.8|1750.5|15
1657513800000|2022-07-11 04:30:00|1751.3|1751|1752.2|1751.9|1752.8|1752.5|1750.7|1750.4|47
1657514100000|2022-07-11 04:35:00|1752.3|1752|1752|1751.7|1752.5|1752.2|1751.6|1751.3|34
1657514400000|2022-07-11 04:40:00|1751.9|1751.6|1751.1|1750.8|1752|1751.7|1750.9|1750.6|12
1657514700000|2022-07-11 04:45:00|1751.1|1750.8|1751|1750.7|1751.7|1751.4|1750.9|1750.6|20
1657515000000|2022-07-11 04:50:00|1750.9|1750.6|1751|1750.7|1751.2|1750.9|1750.4|1750.1|76
1657515300000|2022-07-11 04:55:00|1750.9|1750.6|1750.6|1750.3|1751.2|1750.9|1750.4|1750.1|55
1657515600000|2022-07-11 05:00:00|1750.5|1750.2|1750.4|1750.1|1750.6|1750.3|1749.8|1749.5|16
1657515900000|2022-07-11 05:05:00|1750.3|1750|1750.1|1749.8|1751.2|1750.9|1749.9|1749.6|24
1657516200000|2022-07-11 05:10:00|1750|1749.7|1750.1|1749.8|1750.3|1750|1749.5|1749.2|18
1657516500000|2022-07-11 05:15:00|1750.2|1749.9|1750.9|1750.6|1751.1|1750.8|1750.2|1749.9|33
1657516800000|2022-07-11 05:20:00|1751|1750.7|1751.8|1751.5|1752|1751.7|1750.8|1750.5|39
1657517100000|2022-07-11 05:25:00|1751.9|1751.6|1751.2|1750.9|1751.9|1751.6|1750.4|1750.1|35
1657517400000|2022-07-11 05:30:00|1751.1|1750.8|1750.6|1750.3|1751.4|1751.1|1750.1|1749.8|35
1657517700000|2022-07-11 05:35:00|1750.7|1750.4|1750.9|1750.6|1751|1750.7|1750.2|1749.9|18
1657518000000|2022-07-11 05:40:00|1750.8|1750.5|1751.3|1751|1751.7|1751.4|1750.2|1749.9|24
1657518300000|2022-07-11 05:45:00|1751.4|1751.1|1750.6|1750.3|1751.6|1751.3|1750.4|1750.1|23
1657518600000|2022-07-11 05:50:00|1750.5|1750.2|1749.5|1749.2|1750.9|1750.6|1749.1|1748.8|230
1657518900000|2022-07-11 05:55:00|1749.6|1749.3|1749.4|1749.1|1750.1|1749.8|1748.6|1748.3|65
1657519200000|2022-07-11 06:00:00|1749.5|1749.2|1750.9|1750.6|1751.4|1751.1|1748.5|1748.2|181
1657519500000|2022-07-11 06:05:00|1751|1750.7|1746.2|1745.9|1751|1750.7|1745.7|1745.4|555
1657519800000|2022-07-11 06:10:00|1746.1|1745.8|1745.1|1744.8|1746.5|1746.2|1744.6|1744.3|397
1657520100000|2022-07-11 06:15:00|1745|1744.7|1746.6|1746.3|1746.7|1746.4|1744.8|1744.5|114
1657520400000|2022-07-11 06:20:00|1746.5|1746.2|1747|1746.7|1747.2|1746.9|1746.2|1745.9|80
1657520700000|2022-07-11 06:25:00|1746.9|1746.6|1748.2|1747.9|1748.4|1748.1|1746.9|1746.6|90
1657521000000|2022-07-11 06:30:00|1748.1|1747.8|1748.2|1747.9|1748.9|1748.6|1747.8|1747.5|53
1657521300000|2022-07-11 06:35:00|1748.4|1748.1|1747.9|1747.6|1748.7|1748.4|1747.7|1747.4|103
1657521600000|2022-07-11 06:40:00|1748|1747.7|1746.9|1746.6|1748.2|1747.9|1746.5|1746.2|143
1657521900000|2022-07-11 06:45:00|1746.8|1746.5|1746.3|1746|1747|1746.7|1746.1|1745.8|90
1657522200000|2022-07-11 06:50:00|1746.2|1745.9|1745.2|1744.9|1746.3|1746|1744.3|1744|165
1657522500000|2022-07-11 06:55:00|1745.1|1744.8|1745.5|1745.2|1746.3|1746|1744.9|1744.6|54
1657522800000|2022-07-11 07:00:00|1745.6|1745.3|1746.2|1745.9|1746.5|1746.2|1743.4|1743.1|419
1657523100000|2022-07-11 07:05:00|1746.3|1746|1748.5|1748.2|1749.6|1749.3|1746|1745.7|285
1657523400000|2022-07-11 07:10:00|1748.4|1748.1|1748.5|1748.2|1750.5|1750.2|1748.3|1748|393
1657523700000|2022-07-11 07:15:00|1748.6|1748.3|1750|1749.7|1750|1749.7|1747.6|1747.3|179
1657524000000|2022-07-11 07:20:00|1749.9|1749.6|1750|1749.7|1751.4|1751.1|1749.5|1749.2|283
1657524300000|2022-07-11 07:25:00|1750.1|1749.8|1748.7|1748.4|1750.4|1750.1|1748.4|1748.1|169
1657524600000|2022-07-11 07:30:00|1748.8|1748.5|1750.6|1750.3|1750.6|1750.3|1747.6|1747.3|136
1657524900000|2022-07-11 07:35:00|1750.4|1750.1|1750.3|1750|1751.8|1751.5|1750|1749.7|216
1657525200000|2022-07-11 07:40:00|1750.4|1750.1|1749.3|1749|1750.6|1750.3|1749.2|1748.9|201
1657525500000|2022-07-11 07:45:00|1749.4|1749.1|1748.2|1747.9|1750.6|1750.3|1747.9|1747.6|138
1657525800000|2022-07-11 07:50:00|1748.4|1748.1|1748.3|1748|1748.9|1748.6|1747.5|1747.2|152
1657526100000|2022-07-11 07:55:00|1748.4|1748.1|1749.1|1748.8|1749.6|1749.3|1748.1|1747.8|133
1657526400000|2022-07-11 08:00:00|1749.2|1748.9|1748.6|1748.3|1750.1|1749.8|1748|1747.7|247
1657526700000|2022-07-11 08:05:00|1748.5|1748.2|1749.9|1749.6|1750.5|1750.2|1748.3|1748|194
1657527000000|2022-07-11 08:10:00|1749.8|1749.5|1751.3|1751|1752.8|1752.5|1749.7|1749.4|309
1657527300000|2022-07-11 08:15:00|1751.4|1751.1|1752.8|1752.5|1753.4|1753.1|1750.8|1750.5|234
1657527600000|2022-07-11 08:20:00|1752.7|1752.4|1752.5|1752.2|1753.2|1752.9|1750.5|1750.2|207
1657527900000|2022-07-11 08:25:00|1752.4|1752.1|1750.8|1750.5|1752.7|1752.4|1750.8|1750.5|95
1657528200000|2022-07-11 08:30:00|1750.9|1750.6|1752.3|1752|1752.5|1752.2|1750.8|1750.5|117
1657528500000|2022-07-11 08:35:00|1752.1|1751.8|1753|1752.7|1753.5|1753.2|1752|1751.7|135
1657528800000|2022-07-11 08:40:00|1753.2|1752.9|1751.8|1751.5|1753.2|1752.9|1751.4|1751.1|107
1657529100000|2022-07-11 08:45:00|1751.7|1751.4|1752.3|1752|1752.4|1752.1|1751.4|1751.1|102
1657529400000|2022-07-11 08:50:00|1752.4|1752.1|1753|1752.7|1753.3|1753|1751.4|1751.1|154
1657529700000|2022-07-11 08:55:00|1752.9|1752.6|1752.6|1752.3|1752.9|1752.6|1751.6|1751.3|125
1657530000000|2022-07-11 09:00:00|1752.5|1752.2|1754.4|1754.1|1754.5|1754.2|1751.2|1750.9|171
1657530300000|2022-07-11 09:05:00|1754.3|1754|1754.3|1754|1754.7|1754.4|1753.5|1753.2|114
1657530600000|2022-07-11 09:10:00|1754.2|1753.9|1755.1|1754.8|1755.7|1755.4|1754.1|1753.8|104
1657530900000|2022-07-11 09:15:00|1755.2|1754.9|1755.1|1754.8|1755.8|1755.5|1754.7|1754.4|109
1657531200000|2022-07-11 09:20:00|1755|1754.7|1755.1|1754.8|1755.2|1754.9|1753.9|1753.6|63
1657531500000|2022-07-11 09:25:00|1755.2|1754.9|1754|1753.7|1756.3|1756|1753.9|1753.6|143
1657531800000|2022-07-11 09:30:00|1753.9|1753.6|1753|1752.7|1754.5|1754.2|1752.8|1752.5|92
1657532100000|2022-07-11 09:35:00|1753.3|1753|1753.7|1753.4|1754.4|1754.1|1753|1752.7|73
1657532400000|2022-07-11 09:40:00|1753.8|1753.5|1753.2|1752.9|1754.4|1754.1|1753|1752.7|152
1657532700000|2022-07-11 09:45:00|1753.3|1753|1753.1|1752.8|1754.3|1754|1752.7|1752.4|99
1657533000000|2022-07-11 09:50:00|1753|1752.7|1752.9|1752.6|1753.5|1753.2|1752.7|1752.4|64
1657533300000|2022-07-11 09:55:00|1753|1752.7|1753|1752.7|1753.4|1753.1|1752.7|1752.4|45
1657533600000|2022-07-11 10:00:00|1752.9|1752.6|1753.4|1753.1|1753.5|1753.2|1751.9|1751.6|82
1657533900000|2022-07-11 10:05:00|1753.5|1753.2|1755|1754.7|1755.7|1755.4|1753.4|1753.1|332
1657534200000|2022-07-11 10:10:00|1754.9|1754.6|1755.7|1755.4|1755.8|1755.5|1754.7|1754.4|98
1657534500000|2022-07-11 10:15:00|1755.8|1755.5|1757.4|1757.1|1757.5|1757.2|1755.6|1755.3|106
1657534800000|2022-07-11 10:20:00|1757.5|1757.2|1757|1756.7|1758|1757.7|1756.7|1756.4|220
1657535100000|2022-07-11 10:25:00|1756.9|1756.6|1755.8|1755.5|1757.4|1757.1|1755.8|1755.5|106
1657535400000|2022-07-11 10:30:00|1755.9|1755.6|1754.7|1754.4|1756|1755.7|1754.4|1754.1|109
1657535700000|2022-07-11 10:35:00|1754.6|1754.3|1755.1|1754.8|1755.8|1755.5|1754.4|1754.1|86
1657536000000|2022-07-11 10:40:00|1755|1754.7|1756.6|1756.3|1756.6|1756.3|1754.8|1754.5|141
1657536300000|2022-07-11 10:45:00|1756.5|1756.2|1756.6|1756.3|1757.3|1757|1756.4|1756.1|149
1657536600000|2022-07-11 10:50:00|1756.7|1756.4|1754.5|1754.2|1756.9|1756.6|1754.5|1754.2|70
1657536900000|2022-07-11 10:55:00|1754.6|1754.3|1755.7|1755.4|1756|1755.7|1754.4|1754.1|93
1657537200000|2022-07-11 11:00:00|1755.6|1755.3|1757.1|1756.8|1757.4|1757.1|1755.6|1755.3|94
1657537500000|2022-07-11 11:05:00|1757|1756.7|1757.2|1756.9|1757.6|1757.3|1756.8|1756.5|94
1657537800000|2022-07-11 11:10:00|1757.1|1756.8|1757|1756.7|1757.6|1757.3|1756.6|1756.3|42
1657538100000|2022-07-11 11:15:00|1756.9|1756.6|1756.6|1756.3|1757.4|1757.1|1756.4|1756.1|84
1657538400000|2022-07-11 11:20:00|1756.7|1756.4|1755.6|1755.3|1757|1756.7|1755.4|1755.1|87
1657538700000|2022-07-11 11:25:00|1755.7|1755.4|1754.4|1754.1|1755.7|1755.4|1754.1|1753.8|97
1657539000000|2022-07-11 11:30:00|1754.3|1754|1754.7|1754.4|1755.4|1755.1|1754.2|1753.9|98
1657539300000|2022-07-11 11:35:00|1754.6|1754.3|1754.3|1754|1755|1754.7|1754.1|1753.8|57
1657539600000|2022-07-11 11:40:00|1754.2|1753.9|1752.9|1752.6|1754.3|1754|1752.7|1752.4|220
1657539900000|2022-07-11 11:45:00|1753.1|1752.8|1752.6|1752.3|1753.1|1752.8|1751.8|1751.5|204
1657540200000|2022-07-11 11:50:00|1752.5|1752.2|1751.4|1751.1|1752.8|1752.5|1751.2|1750.9|211
1657540500000|2022-07-11 11:55:00|1751.5|1751.2|1751.8|1751.5|1751.8|1751.5|1750.8|1750.5|88
1657540800000|2022-07-11 12:00:00|1751.9|1751.6|1751.5|1751.2|1752.5|1752.2|1751.3|1751|212
1657541100000|2022-07-11 12:05:00|1751.6|1751.3|1753.2|1752.9|1753.6|1753.3|1751|1750.7|261
1657541400000|2022-07-11 12:10:00|1753.4|1753.1|1753|1752.7|1753.7|1753.4|1752.7|1752.4|261
1657541700000|2022-07-11 12:15:00|1752.9|1752.6|1753.1|1752.8|1753.3|1753|1752.4|1752.1|128
1657542000000|2022-07-11 12:20:00|1753.2|1752.9|1753.9|1753.6|1754.8|1754.5|1753.2|1752.9|376
1657542300000|2022-07-11 12:25:00|1753.8|1753.5|1753.5|1753.2|1754.2|1753.9|1752.6|1752.3|192
1657542600000|2022-07-11 12:30:00|1753.4|1753.1|1751.9|1751.6|1754.2|1753.9|1751.6|1751.3|243
1657542900000|2022-07-11 12:35:00|1751.8|1751.5|1751.3|1751|1752.3|1752|1751.1|1750.8|328
1657543200000|2022-07-11 12:40:00|1751.2|1750.9|1751.1|1750.8|1751.6|1751.3|1749.9|1749.6|417
1657543500000|2022-07-11 12:45:00|1751.2|1750.9|1750.3|1750|1751.2|1750.9|1749.4|1749.1|433
1657543800000|2022-07-11 12:50:00|1750.4|1750.1|1751.7|1751.4|1752.5|1752.2|1750.4|1750.1|472
1657544100000|2022-07-11 12:55:00|1751.6|1751.3|1751.5|1751.2|1752.2|1751.9|1751.3|1751|477
1657544400000|2022-07-11 13:00:00|1751.6|1751.3|1752.3|1752|1753.2|1752.9|1751.5|1751.2|387
1657544700000|2022-07-11 13:05:00|1752.4|1752.1|1752|1751.7|1753.1|1752.8|1751.5|1751.2|275
1657545000000|2022-07-11 13:10:00|1752.1|1751.8|1751.3|1751|1752.4|1752.1|1751.2|1750.9|288
1657545300000|2022-07-11 13:15:00|1751.2|1750.9|1752.8|1752.5|1753.3|1753|1751.1|1750.8|303
1657545600000|2022-07-11 13:20:00|1752.7|1752.4|1752.8|1752.5|1753.3|1753|1751.9|1751.6|277
1657545900000|2022-07-11 13:25:00|1752.7|1752.4|1751.1|1750.8|1753|1752.7|1750.9|1750.6|617
1657546200000|2022-07-11 13:30:00|1750.9|1750.6|1753.3|1753|1758.6|1758.3|1750.6|1750.3|6556
1657546500000|2022-07-11 13:35:00|1753.1|1752.8|1744.3|1744|1753.1|1752.8|1743.6|1743.3|5523
1657546800000|2022-07-11 13:40:00|1744|1743.7|1740.3|1740|1744.7|1744.4|1738.7|1738.4|4299
1657547100000|2022-07-11 13:45:00|1739.8|1739.5|1738.3|1738|1740.1|1739.8|1735.5|1735.2|4130
1657547400000|2022-07-11 13:50:00|1738.1|1737.8|1735.1|1734.8|1739|1738.7|1731.7|1731.4|4725
1657547700000|2022-07-11 13:55:00|1735|1734.7|1738.8|1738.5|1742.6|1742.3|1734.8|1734.5|4383
1657548000000|2022-07-11 14:00:00|1738.5|1738.2|1735.6|1735.3|1738.5|1738.2|1733.8|1733.5|3290
1657548300000|2022-07-11 14:05:00|1735.5|1735.2|1738.1|1737.8|1739.5|1739.2|1733.6|1733.3|2354
1657548600000|2022-07-11 14:10:00|1738|1737.7|1737.3|1737|1741.5|1741.2|1737.3|1737|2191
1657548900000|2022-07-11 14:15:00|1737.2|1736.9|1732.4|1732.1|1738.2|1737.9|1732.2|1731.9|2952
1657549200000|2022-07-11 14:20:00|1732.1|1731.8|1729.9|1729.6|1733.9|1733.6|1726.5|1726.2|4097
1657549500000|2022-07-11 14:25:00|1729.7|1729.4|1731.4|1731.1|1733.5|1733.2|1728.2|1727.9|3139
1657549800000|2022-07-11 14:30:00|1730.7|1730.4|1732.3|1732|1735.9|1735.6|1730.4|1730.1|2010
1657550100000|2022-07-11 14:35:00|1732.7|1732.4|1735.3|1735|1736.1|1735.8|1731.8|1731.5|3690
1657550400000|2022-07-11 14:40:00|1735.2|1734.9|1735.2|1734.9|1738.2|1737.9|1734|1733.7|3236
1657550700000|2022-07-11 14:45:00|1735|1734.7|1735.4|1735.1|1736.7|1736.4|1732.8|1732.5|3495
1657551000000|2022-07-11 14:50:00|1735.6|1735.3|1736.5|1736.2|1736.7|1736.4|1734.3|1734|2000
1657551300000|2022-07-11 14:55:00|1736.6|1736.3|1730.2|1729.9|1736.8|1736.5|1730.1|1729.8|2262
1657551600000|2022-07-11 15:00:00|1730|1729.7|1731.9|1731.6|1732.7|1732.4|1729.4|1729.1|1867
1657551900000|2022-07-11 15:05:00|1732|1731.7|1735.6|1735.3|1736.3|1736|1731.8|1731.5|1507
1657552200000|2022-07-11 15:10:00|1735.5|1735.2|1736.2|1735.9|1738|1737.7|1735.2|1734.9|1465
1657552500000|2022-07-11 15:15:00|1736.4|1736.1|1735.1|1734.8|1738.6|1738.3|1734.5|1734.2|1381
1657552800000|2022-07-11 15:20:00|1735|1734.7|1731.4|1731.1|1735.5|1735.2|1731.3|1731|1557
1657553100000|2022-07-11 15:25:00|1731.5|1731.2|1735.7|1735.4|1736.2|1735.9|1731.4|1731.1|1552
1657553400000|2022-07-11 15:30:00|1735.6|1735.3|1734.7|1734.4|1737.3|1737|1733.8|1733.5|1065
1657553700000|2022-07-11 15:35:00|1734.8|1734.5|1733.5|1733.2|1736.8|1736.5|1732|1731.7|1697
1657554000000|2022-07-11 15:40:00|1733.4|1733.1|1732.7|1732.4|1734.9|1734.6|1731.2|1730.9|1152
1657554300000|2022-07-11 15:45:00|1733|1732.7|1731.4|1731.1|1733.5|1733.2|1730.9|1730.6|1309
1657554600000|2022-07-11 15:50:00|1731.3|1731|1730.8|1730.5|1732.3|1732|1729.8|1729.5|1456
1657554900000|2022-07-11 15:55:00|1730.9|1730.6|1731.4|1731.1|1732.4|1732.1|1729.8|1729.5|908
1657555200000|2022-07-11 16:00:00|1731.3|1731|1730.4|1730.1|1732.7|1732.4|1729.1|1728.8|891
1657555500000|2022-07-11 16:05:00|1730.3|1730|1730.8|1730.5|1731.1|1730.8|1728.1|1727.8|1413
1657555800000|2022-07-11 16:10:00|1730.6|1730.3|1731.3|1731|1732.1|1731.8|1730.2|1729.9|922
1657556100000|2022-07-11 16:15:00|1731.1|1730.8|1732.6|1732.3|1734.2|1733.9|1730.8|1730.5|1114
1657556400000|2022-07-11 16:20:00|1732.3|1732|1730.1|1729.8|1732.8|1732.5|1728.2|1727.9|1181
1657556700000|2022-07-11 16:25:00|1730|1729.7|1730.4|1730.1|1730.7|1730.4|1729|1728.7|676
1657557000000|2022-07-11 16:30:00|1730.5|1730.2|1729.5|1729.2|1730.8|1730.5|1729|1728.7|885
1657557300000|2022-07-11 16:35:00|1729.6|1729.3|1732.1|1731.8|1732.6|1732.3|1729.4|1729.1|709
1657557600000|2022-07-11 16:40:00|1732.2|1731.9|1731.2|1730.9|1732.4|1732.1|1730.2|1729.9|655
1657557900000|2022-07-11 16:45:00|1731.1|1730.8|1730.4|1730.1|1731.6|1731.3|1729.9|1729.6|616
1657558200000|2022-07-11 16:50:00|1730.3|1730|1730|1729.7|1730.8|1730.5|1728.7|1728.4|1087
1657558500000|2022-07-11 16:55:00|1729.9|1729.6|1731.3|1731|1732.6|1732.3|1729.8|1729.5|633
1657558800000|2022-07-11 17:00:00|1731.4|1731.1|1733.5|1733.2|1735.3|1735|1730.8|1730.5|1199
1657559100000|2022-07-11 17:05:00|1733.4|1733.1|1736.2|1735.9|1737|1736.7|1732.1|1731.8|1013
1657559400000|2022-07-11 17:10:00|1736.1|1735.8|1735.7|1735.4|1736.5|1736.2|1735.3|1735|630
1657559700000|2022-07-11 17:15:00|1735.8|1735.5|1735|1734.7|1736.3|1736|1734.8|1734.5|970
1657560000000|2022-07-11 17:20:00|1734.9|1734.6|1737.6|1737.3|1737.6|1737.3|1734.7|1734.4|717
1657560300000|2022-07-11 17:25:00|1737.4|1737.1|1737.7|1737.4|1738.2|1737.9|1736.4|1736.1|720
1657560600000|2022-07-11 17:30:00|1737.6|1737.3|1740|1739.7|1741.1|1740.8|1737.5|1737.2|1714
1657560900000|2022-07-11 17:35:00|1740.1|1739.8|1742|1741.7|1742.1|1741.8|1739.6|1739.3|1308
1657561200000|2022-07-11 17:40:00|1741.9|1741.6|1741|1740.7|1743|1742.7|1740.9|1740.6|1392
1657561500000|2022-07-11 17:45:00|1741.1|1740.8|1740|1739.7|1741.3|1741|1738.8|1738.5|802
1657561800000|2022-07-11 17:50:00|1740.1|1739.8|1741.6|1741.3|1741.8|1741.5|1739.6|1739.3|497
1657562100000|2022-07-11 17:55:00|1741.7|1741.4|1740.4|1740.1|1741.7|1741.4|1740.3|1740|680
1657562400000|2022-07-11 18:00:00|1740.2|1739.9|1738.4|1738.1|1740.6|1740.3|1736.9|1736.6|1114
1657562700000|2022-07-11 18:05:00|1738.3|1738|1737.1|1736.8|1739.6|1739.3|1737|1736.7|746
1657563000000|2022-07-11 18:10:00|1737|1736.7|1736.1|1735.8|1737.1|1736.8|1735.1|1734.8|1337
1657563300000|2022-07-11 18:15:00|1736|1735.7|1736.9|1736.6|1737.6|1737.3|1734.5|1734.2|1145
1657563600000|2022-07-11 18:20:00|1736.8|1736.5|1735.3|1735|1737.3|1737|1734.7|1734.4|595
1657563900000|2022-07-11 18:25:00|1735.4|1735.1|1735.6|1735.3|1736.5|1736.2|1734.2|1733.9|678
1657564200000|2022-07-11 18:30:00|1735.5|1735.2|1734.5|1734.2|1736|1735.7|1733.8|1733.5|869
1657564500000|2022-07-11 18:35:00|1734.6|1734.3|1735.5|1735.2|1736.1|1735.8|1734.4|1734.1|592
1657564800000|2022-07-11 18:40:00|1735.6|1735.3|1738.5|1738.2|1738.9|1738.6|1735.1|1734.8|1007
1657565100000|2022-07-11 18:45:00|1738.6|1738.3|1736.4|1736.1|1739.1|1738.8|1736.3|1736|755
1657565400000|2022-07-11 18:50:00|1736.6|1736.3|1734.4|1734.1|1736.6|1736.3|1733|1732.7|1483
1657565700000|2022-07-11 18:55:00|1734.1|1733.8|1732|1731.7|1735.5|1735.2|1732|1731.7|1047
1657566000000|2022-07-11 19:00:00|1731.9|1731.6|1730.9|1730.6|1733.6|1733.3|1730.3|1730|1673
1657566300000|2022-07-11 19:05:00|1730.8|1730.5|1731.9|1731.6|1733|1732.7|1730.6|1730.3|1398
1657566600000|2022-07-11 19:10:00|1731.8|1731.5|1732.5|1732.2|1733.3|1733|1731.5|1731.2|1122
1657566900000|2022-07-11 19:15:00|1732.4|1732.1|1731.3|1731|1732.6|1732.3|1730.2|1729.9|1114
1657567200000|2022-07-11 19:20:00|1731.5|1731.2|1731|1730.7|1732.1|1731.8|1730.5|1730.2|778
1657567500000|2022-07-11 19:25:00|1731.1|1730.8|1732.5|1732.2|1733.2|1732.9|1730.7|1730.4|1068
1657567800000|2022-07-11 19:30:00|1732.4|1732.1|1731.4|1731.1|1733.4|1733.1|1731.2|1730.9|1111
1657568100000|2022-07-11 19:35:00|1731.5|1731.2|1730|1729.7|1732.1|1731.8|1728.9|1728.6|1265
1657568400000|2022-07-11 19:40:00|1729.8|1729.5|1727|1726.7|1730.5|1730.2|1727|1726.7|1593
1657568700000|2022-07-11 19:45:00|1727.1|1726.8|1727|1726.7|1728.7|1728.4|1725.6|1725.3|2736
1657569000000|2022-07-11 19:50:00|1726.3|1726|1725.6|1725.3|1726.9|1726.6|1724.5|1724.2|3430
1657569300000|2022-07-11 19:55:00|1725.5|1725.2|1728.8|1728.5|1729.3|1729|1725.5|1725.2|9155
1657569600000|2022-07-11 20:00:00|1729.3|1729|1731.5|1731.2|1731.5|1731.2|1728.9|1728.6|4198
1657569900000|2022-07-11 20:05:00|1731.4|1731.1|1732.3|1732|1732.6|1732.3|1731.4|1731.1|1641
1657570200000|2022-07-11 20:10:00|1732.2|1731.9|1731.7|1731.4|1733|1732.7|1731.7|1731.4|1124
1657570500000|2022-07-11 20:15:00|1731.9|1731.6|1731.3|1731|1732.2|1731.9|1731.1|1730.8|314
1657570800000|2022-07-11 20:20:00|1731.5|1731.2|1732.4|1732.1|1732.5|1732.2|1731.4|1731.1|236
1657571100000|2022-07-11 20:25:00|1732.3|1732|1732|1731.7|1732.3|1732|1731.9|1731.6|125
1657571400000|2022-07-11 20:30:00|1732.1|1731.8|1732.9|1732.6|1733|1732.7|1732.1|1731.8|161
1657571700000|2022-07-11 20:35:00|1732.8|1732.5|1732.6|1732.3|1732.9|1732.6|1732|1731.7|105
1657572000000|2022-07-11 20:40:00|1732.5|1732.2|1731.8|1731.5|1732.5|1732.2|1731.8|1731.5|108
1657572300000|2022-07-11 20:45:00|1732|1731.7|1732.3|1732|1732.7|1732.4|1731.6|1731.3|317
1657572600000|2022-07-11 20:50:00|1732.2|1731.9|1732.2|1731.9|1732.4|1732.1|1731.9|1731.6|184
1657572900000|2022-07-11 20:55:00|1732.3|1732|1732.4|1731.6|1732.5|1732.1|1731.7|1731.4|144
1657573200000|2022-07-11 21:00:00|1732.2|1731.4|1732.1|1731.3|1732.3|1731.5|1732.1|1731.3|0
1657573500000|2022-07-11 21:05:00|1732.2|1731.4|1732|1731.2|1732.2|1731.4|1732|1731.2|0
1657573800000|2022-07-11 21:10:00|1732.1|1731.3|1732.1|1731.3|1732.1|1731.3|1732|1731.2|0
1657574100000|2022-07-11 21:15:00|1732.2|1731.4|1732.2|1731.4|1732.3|1731.5|1732.1|1731.3|0
1657574700000|2022-07-11 21:25:00|1732.3|1731.5|1732.2|1731.4|1732.3|1731.5|1732.2|1731.4|0
1657575000000|2022-07-11 21:30:00|1732.3|1731.5|1732.4|1731.6|1732.5|1731.7|1732.3|1731.5|0
1657575300000|2022-07-11 21:35:00|1732.2|1731.4|1732.1|1731.3|1732.3|1731.5|1732.1|1731.3|0
1657575900000|2022-07-11 21:45:00|1732.2|1731.4|1732.2|1731.4|1732.5|1731.7|1732.2|1731.4|0
1657576200000|2022-07-11 21:50:00|1732.1|1731.3|1732.2|1731.4|1732.4|1731.6|1732.1|1731.3|0
1657576500000|2022-07-11 21:55:00|1732.4|1731.6|1732.4|1731.6|1732.4|1731.6|1732.3|1731.5|0
1657576800000|2022-07-11 22:00:00|1732|1731.2|1730.1|1729.8|1732.2|1731.9|1729.8|1729.5|169
1657577100000|2022-07-11 22:05:00|1730|1729.7|1730.5|1730.2|1730.6|1730.3|1729.8|1729.5|66
1657577400000|2022-07-11 22:10:00|1730.6|1730.3|1730.7|1730.4|1730.9|1730.6|1730|1729.7|42
1657577700000|2022-07-11 22:15:00|1730.5|1730.2|1730.5|1730.2|1730.9|1730.6|1730.2|1729.9|40
1657578000000|2022-07-11 22:20:00|1730.6|1730.3|1730.7|1730.4|1730.9|1730.6|1730.6|1730.3|8
1657578300000|2022-07-11 22:25:00|1730.8|1730.5|1731.4|1731.1|1731.5|1731.2|1730.8|1730.5|9
1657578600000|2022-07-11 22:30:00|1731.5|1731.2|1731.4|1731.1|1731.8|1731.5|1731.2|1730.9|25
1657578900000|2022-07-11 22:35:00|1731.5|1731.2|1730|1729.7|1731.6|1731.3|1729.9|1729.6|43
1657579200000|2022-07-11 22:40:00|1730.1|1729.8|1729.3|1729|1730.3|1730|1729.3|1729|53
1657579500000|2022-07-11 22:45:00|1729.2|1728.9|1729|1728.7|1729.5|1729.2|1728.5|1728.2|90
1657579800000|2022-07-11 22:50:00|1728.9|1728.6|1729|1728.7|1729.3|1729|1728.8|1728.5|31
1657580100000|2022-07-11 22:55:00|1728.9|1728.6|1729.2|1728.9|1729.4|1729.1|1728.7|1728.4|37
1657580400000|2022-07-11 23:00:00|1729.1|1728.8|1730|1729.7|1730|1729.7|1728.9|1728.6|62
1657580700000|2022-07-11 23:05:00|1730.1|1729.8|1731.1|1730.8|1731.1|1730.8|1730.1|1729.8|61
1657581000000|2022-07-11 23:10:00|1731.2|1730.9|1730.9|1730.6|1731.2|1730.9|1730.1|1729.8|51
1657581300000|2022-07-11 23:15:00|1731|1730.7|1730.4|1730.1|1731.2|1730.9|1730.2|1729.9|28
1657581600000|2022-07-11 23:20:00|1730.5|1730.2|1730.4|1730.1|1730.8|1730.5|1730.1|1729.8|51
1657581900000|2022-07-11 23:25:00|1730.5|1730.2|1732|1731.7|1732|1731.7|1730.5|1730.2|85
1657582200000|2022-07-11 23:30:00|1731.9|1731.6|1731.7|1731.4|1732.1|1731.8|1731.5|1731.2|50
1657582500000|2022-07-11 23:35:00|1731.8|1731.5|1732.5|1732.2|1733.1|1732.8|1731.7|1731.4|78
1657582800000|2022-07-11 23:40:00|1732.6|1732.3|1732.2|1731.9|1732.6|1732.3|1731.9|1731.6|63
1657583100000|2022-07-11 23:45:00|1732.3|1732|1733|1732.7|1733.1|1732.8|1732|1731.7|79
1657583400000|2022-07-11 23:50:00|1733.1|1732.8|1732.7|1732.4|1733.2|1732.9|1732.4|1732.1|65
1657583700000|2022-07-11 23:55:00|1732.8|1732.5|1733.4|1733.1|1733.7|1733.4|1732.3|1732|83
1657584000000|2022-07-12 00:00:00|1733.5|1733.2|1732.2|1731.9|1734.2|1733.9|1731.2|1730.9|169
1657584300000|2022-07-12 00:05:00|1732.1|1731.8|1732|1731.7|1732.6|1732.3|1731.5|1731.2|45
1657584600000|2022-07-12 00:10:00|1731.9|1731.6|1731.2|1730.9|1732.3|1732|1731.1|1730.8|33
1657584900000|2022-07-12 00:15:00|1731.3|1731|1730.6|1730.3|1731.9|1731.6|1730.3|1730|45
1657585200000|2022-07-12 00:20:00|1730.5|1730.2|1730.8|1730.5|1731.2|1730.9|1730.1|1729.8|49
1657585500000|2022-07-12 00:25:00|1730.9|1730.6|1728.2|1727.9|1730.9|1730.6|1727.7|1727.4|107
1657585800000|2022-07-12 00:30:00|1728.5|1728.2|1727.5|1727.2|1728.7|1728.4|1727.1|1726.8|228
1657586100000|2022-07-12 00:35:00|1727.4|1727.1|1728.5|1728.2|1728.5|1728.2|1726.9|1726.6|47
1657586400000|2022-07-12 00:40:00|1728.6|1728.3|1727.5|1727.2|1728.7|1728.4|1727.1|1726.8|41
1657586700000|2022-07-12 00:45:00|1727.4|1727.1|1724.2|1723.9|1727.7|1727.4|1723.2|1722.9|473
1657587000000|2022-07-12 00:50:00|1724|1723.7|1720.9|1720.6|1724.2|1723.9|1719.9|1719.6|318
1657587300000|2022-07-12 00:55:00|1721|1720.7|1719.9|1719.6|1721.5|1721.2|1719.8|1719.5|113
1657587600000|2022-07-12 01:00:00|1720.1|1719.8|1719.9|1719.6|1720.6|1720.3|1719.5|1719.2|113
1657587900000|2022-07-12 01:05:00|1720|1719.7|1720.4|1720.1|1721.5|1721.2|1719.7|1719.4|65
1657588200000|2022-07-12 01:10:00|1720.5|1720.2|1720.1|1719.8|1720.5|1720.2|1719.2|1718.9|66
1657588500000|2022-07-12 01:15:00|1720|1719.7|1720.6|1720.3|1721.2|1720.9|1720|1719.7|99
1657588800000|2022-07-12 01:20:00|1720.7|1720.4|1719|1718.7|1720.9|1720.6|1718.8|1718.5|91
1657589100000|2022-07-12 01:25:00|1719.1|1718.8|1720.9|1720.6|1721.4|1721.1|1718.7|1718.4|83
1657589400000|2022-07-12 01:30:00|1721|1720.7|1721.9|1721.6|1723|1722.7|1720.6|1720.3|107
1657589700000|2022-07-12 01:35:00|1722|1721.7|1721.7|1721.4|1722.1|1721.8|1720.6|1720.3|57
1657590000000|2022-07-12 01:40:00|1721.8|1721.5|1721.8|1721.5|1723.1|1722.8|1721.6|1721.3|78
1657590300000|2022-07-12 01:45:00|1721.9|1721.6|1721.7|1721.4|1722.2|1721.9|1720.7|1720.4|50
1657590600000|2022-07-12 01:50:00|1721.8|1721.5|1721.2|1720.9|1722.3|1722|1721|1720.7|75
1657590900000|2022-07-12 01:55:00|1721.3|1721|1721.7|1721.4|1721.8|1721.5|1720.7|1720.4|25
1657591200000|2022-07-12 02:00:00|1721.9|1721.6|1721.2|1720.9|1722.4|1722.1|1721|1720.7|18
1657591500000|2022-07-12 02:05:00|1721.3|1721|1722.2|1721.9|1722.9|1722.6|1721.3|1721|67
1657591800000|2022-07-12 02:10:00|1722.1|1721.8|1721.1|1720.8|1722.2|1721.9|1721|1720.7|25
1657592100000|2022-07-12 02:15:00|1721|1720.7|1720.7|1720.4|1721.2|1720.9|1720.4|1720.1|32
1657592400000|2022-07-12 02:20:00|1720.6|1720.3|1721.8|1721.5|1722|1721.7|1720.6|1720.3|28
1657592700000|2022-07-12 02:25:00|1721.7|1721.4|1721.3|1721|1722.2|1721.9|1721.2|1720.9|26
1657593000000|2022-07-12 02:30:00|1721.2|1720.9|1721.1|1720.8|1721.4|1721.1|1720.3|1720|54
1657593300000|2022-07-12 02:35:00|1721.2|1720.9|1720.4|1720.1|1721.7|1721.4|1720.3|1720|23
1657593600000|2022-07-12 02:40:00|1720.5|1720.2|1719.9|1719.6|1720.7|1720.4|1719.7|1719.4|28
1657593900000|2022-07-12 02:45:00|1720|1719.7|1720|1719.7|1721|1720.7|1719.7|1719.4|31
1657594200000|2022-07-12 02:50:00|1720.3|1720|1720.3|1720|1721.1|1720.8|1720.1|1719.8|42
1657594500000|2022-07-12 02:55:00|1720.2|1719.9|1720.8|1720.5|1721.1|1720.8|1719.9|1719.6|21
1657594800000|2022-07-12 03:00:00|1720.9|1720.6|1719.7|1719.4|1721.4|1721.1|1719.6|1719.3|58
1657595100000|2022-07-12 03:05:00|1719.8|1719.5|1718.8|1718.5|1719.9|1719.6|1717.4|1717.1|103
1657595400000|2022-07-12 03:10:00|1718.7|1718.4|1718.6|1718.3|1718.9|1718.6|1718.2|1717.9|24
1657595700000|2022-07-12 03:15:00|1718.3|1718|1717.8|1717.5|1718.6|1718.3|1717.8|1717.5|21
1657596000000|2022-07-12 03:20:00|1717.9|1717.6|1718.9|1718.6|1719.2|1718.9|1717.6|1717.3|118
1657596300000|2022-07-12 03:25:00|1719|1718.7|1718.9|1718.6|1719.5|1719.2|1718.7|1718.4|39
1657596600000|2022-07-12 03:30:00|1718.8|1718.5|1719.1|1718.8|1719.7|1719.4|1718.6|1718.3|29
1657596900000|2022-07-12 03:35:00|1719|1718.7|1718.9|1718.6|1719.1|1718.8|1718.4|1718.1|39
1657597200000|2022-07-12 03:40:00|1719|1718.7|1720.5|1720.2|1720.7|1720.4|1718.7|1718.4|56
1657597500000|2022-07-12 03:45:00|1720.7|1720.4|1720.5|1720.2|1720.8|1720.5|1720|1719.7|21
1657597800000|2022-07-12 03:50:00|1720.4|1720.1|1720.7|1720.4|1721|1720.7|1720.1|1719.8|29
1657598100000|2022-07-12 03:55:00|1720.8|1720.5|1720.8|1720.5|1721|1720.7|1720.2|1719.9|55
1657598400000|2022-07-12 04:00:00|1720.9|1720.6|1719.7|1719.4|1721|1720.7|1719.7|1719.4|33
1657598700000|2022-07-12 04:05:00|1719.8|1719.5|1719.8|1719.5|1720.1|1719.8|1719.3|1719|17
1657599000000|2022-07-12 04:10:00|1719.7|1719.4|1719.8|1719.5|1719.8|1719.5|1719|1718.7|21
1657599300000|2022-07-12 04:15:00|1719.6|1719.3|1718.8|1718.5|1719.7|1719.4|1718.7|1718.4|32
1657599600000|2022-07-12 04:20:00|1718.7|1718.4|1719.1|1718.8|1719.2|1718.9|1718.3|1718|38
1657599900000|2022-07-12 04:25:00|1719.2|1718.9|1719.7|1719.4|1720|1719.7|1719|1718.7|25
1657600200000|2022-07-12 04:30:00|1719.9|1719.6|1719.3|1719|1719.9|1719.6|1719.2|1718.9|24
1657600500000|2022-07-12 04:35:00|1719.2|1718.9|1719.5|1719.2|1719.8|1719.5|1719|1718.7|20
1657600800000|2022-07-12 04:40:00|1719.6|1719.3|1719|1718.7|1719.8|1719.5|1718.8|1718.5|22
1657601100000|2022-07-12 04:45:00|1718.8|1718.5|1718.8|1718.5|1719.3|1719|1718.6|1718.3|34
1657601400000|2022-07-12 04:50:00|1718.7|1718.4|1719.1|1718.8|1719.1|1718.8|1718.5|1718.2|27
1657601700000|2022-07-12 04:55:00|1719|1718.7|1719.7|1719.4|1719.8|1719.5|1719|1718.7|19
1657602000000|2022-07-12 05:00:00|1719.8|1719.5|1719.1|1718.8|1719.8|1719.5|1718.5|1718.2|48
1657602300000|2022-07-12 05:05:00|1719|1718.7|1719.9|1719.6|1719.9|1719.6|1718.7|1718.4|44
1657602600000|2022-07-12 05:10:00|1719.8|1719.5|1719.3|1719|1719.9|1719.6|1719|1718.7|14
1657602900000|2022-07-12 05:15:00|1719.4|1719.1|1720|1719.7|1720.3|1720|1718.7|1718.4|21
1657603200000|2022-07-12 05:20:00|1720.1|1719.8|1720.6|1720.3|1720.7|1720.4|1719.8|1719.5|22
1657603500000|2022-07-12 05:25:00|1720.5|1720.2|1720.2|1719.9|1720.8|1720.5|1720|1719.7|33
1657603800000|2022-07-12 05:30:00|1720.3|1720|1719.4|1719.1|1720.3|1720|1718.8|1718.5|31
1657604100000|2022-07-12 05:35:00|1719.6|1719.3|1719.4|1719.1|1720|1719.7|1719|1718.7|13
1657604400000|2022-07-12 05:40:00|1719.3|1719|1719.9|1719.6|1720.3|1720|1718.9|1718.6|35
1657604700000|2022-07-12 05:45:00|1719.8|1719.5|1719.2|1718.9|1720.3|1720|1719.2|1718.9|33
1657605000000|2022-07-12 05:50:00|1719.3|1719|1719.7|1719.4|1719.8|1719.5|1719.1|1718.8|30
1657605300000|2022-07-12 05:55:00|1719.8|1719.5|1718.7|1718.4|1719.9|1719.6|1718.6|1718.3|37
1657605600000|2022-07-12 06:00:00|1718.8|1718.5|1716|1715.7|1718.8|1718.5|1715.7|1715.4|251
1657605900000|2022-07-12 06:05:00|1715.9|1715.6|1717.5|1717.2|1718|1717.7|1715.5|1715.2|77
1657606200000|2022-07-12 06:10:00|1717.4|1717.1|1718.5|1718.2|1718.5|1718.2|1717|1716.7|63
1657606500000|2022-07-12 06:15:00|1718.3|1718|1718.8|1718.5|1718.9|1718.6|1717.3|1717|84
1657606800000|2022-07-12 06:20:00|1718.7|1718.4|1719.1|1718.8|1721.2|1720.9|1718.3|1718|128
1657607100000|2022-07-12 06:25:00|1719.2|1718.9|1719.4|1719.1|1720.6|1720.3|1719.1|1718.8|89
1657607400000|2022-07-12 06:30:00|1719.5|1719.2|1719.5|1719.2|1719.8|1719.5|1718.7|1718.4|90
1657607700000|2022-07-12 06:35:00|1719.4|1719.1|1719.1|1718.8|1719.8|1719.5|1718.7|1718.4|40
1657608000000|2022-07-12 06:40:00|1719.2|1718.9|1718.8|1718.5|1719.2|1718.9|1718.2|1717.9|42
1657608300000|2022-07-12 06:45:00|1718.9|1718.6|1717.3|1717|1718.9|1718.6|1717.1|1716.8|58
1657608600000|2022-07-12 06:50:00|1717.2|1716.9|1717.7|1717.4|1718.2|1717.9|1716.3|1716|112
1657608900000|2022-07-12 06:55:00|1717.6|1717.3|1719.2|1718.9|1719.2|1718.9|1717.3|1717|122
1657609200000|2022-07-12 07:00:00|1719|1718.7|1719.9|1719.6|1720.9|1720.6|1718.2|1717.9|203
1657609500000|2022-07-12 07:05:00|1720|1719.7|1719.6|1719.3|1721.1|1720.8|1718.1|1717.8|245
1657609800000|2022-07-12 07:10:00|1719.5|1719.2|1717.8|1717.5|1719.6|1719.3|1716|1715.7|262
1657610100000|2022-07-12 07:15:00|1717.9|1717.6|1716.7|1716.4|1718.9|1718.6|1716.3|1716|202
1657610400000|2022-07-12 07:20:00|1716.5|1716.2|1715.5|1715.2|1717.5|1717.2|1714|1713.7|371
1657610700000|2022-07-12 07:25:00|1715.4|1715.1|1714.9|1714.6|1716.5|1716.2|1714.3|1714|274
1657611000000|2022-07-12 07:30:00|1714.8|1714.5|1713.1|1712.8|1716.1|1715.8|1712.5|1712.2|378
1657611300000|2022-07-12 07:35:00|1713|1712.7|1714|1713.7|1714.4|1714.1|1712.1|1711.8|279
1657611600000|2022-07-12 07:40:00|1714.1|1713.8|1715.8|1715.5|1715.9|1715.6|1713.4|1713.1|219
1657611900000|2022-07-12 07:45:00|1715.9|1715.6|1716.5|1716.2|1717.6|1717.3|1715.7|1715.4|273
1657612200000|2022-07-12 07:50:00|1716.4|1716.1|1717.6|1717.3|1717.7|1717.4|1716.3|1716|130
1657612500000|2022-07-12 07:55:00|1717.5|1717.2|1717.6|1717.3|1717.8|1717.5|1716.5|1716.2|135
1657612800000|2022-07-12 08:00:00|1717.8|1717.5|1718|1717.7|1718.2|1717.9|1716|1715.7|198
1657613100000|2022-07-12 08:05:00|1717.9|1717.6|1717|1716.7|1718.5|1718.2|1716.5|1716.2|203
1657613400000|2022-07-12 08:10:00|1716.9|1716.6|1716.8|1716.5|1718.2|1717.9|1716.4|1716.1|224
1657613700000|2022-07-12 08:15:00|1716.7|1716.4|1716.6|1716.3|1717.2|1716.9|1715.8|1715.5|203
1657614000000|2022-07-12 08:20:00|1716.7|1716.4|1718|1717.7|1718.1|1717.8|1715.9|1715.6|126
1657614300000|2022-07-12 08:25:00|1717.9|1717.6|1717.8|1717.5|1718.1|1717.8|1716.8|1716.5|325
1657614600000|2022-07-12 08:30:00|1717.9|1717.6|1719.4|1719.1|1719.6|1719.3|1717.5|1717.2|122
1657614900000|2022-07-12 08:35:00|1719.5|1719.2|1720|1719.7|1721|1720.7|1719.3|1719|226
1657615200000|2022-07-12 08:40:00|1719.9|1719.6|1720.4|1720.1|1720.6|1720.3|1719.9|1719.6|91
1657615500000|2022-07-12 08:45:00|1720.3|1720|1720|1719.7|1720.5|1720.2|1719.5|1719.2|79
1657615800000|2022-07-12 08:50:00|1720.1|1719.8|1719|1718.7|1720.1|1719.8|1719|1718.7|113
1657616100000|2022-07-12 08:55:00|1718.9|1718.6|1719.3|1719|1719.5|1719.2|1718.9|1718.6|75
1657616400000|2022-07-12 09:00:00|1719.2|1718.9|1719.3|1719|1720.6|1720.3|1718|1717.7|327
1657616700000|2022-07-12 09:05:00|1719.2|1718.9|1719.7|1719.4|1720.8|1720.5|1718.9|1718.6|179
1657617000000|2022-07-12 09:10:00|1719.6|1719.3|1719.1|1718.8|1720.3|1720|1718.6|1718.3|231
1657617300000|2022-07-12 09:15:00|1719.2|1718.9|1719.6|1719.3|1719.9|1719.6|1718.9|1718.6|109
1657617600000|2022-07-12 09:20:00|1719.5|1719.2|1718.6|1718.3|1719.7|1719.4|1717.9|1717.6|182
1657617900000|2022-07-12 09:25:00|1718.5|1718.2|1717.7|1717.4|1718.8|1718.5|1717.6|1717.3|105
1657618200000|2022-07-12 09:30:00|1717.6|1717.3|1717.3|1717|1718.1|1717.8|1717.2|1716.9|176
1657618500000|2022-07-12 09:35:00|1717.2|1716.9|1717|1716.7|1717.8|1717.5|1716.8|1716.5|135
1657618800000|2022-07-12 09:40:00|1717.1|1716.8|1717.2|1716.9|1717.8|1717.5|1716.8|1716.5|250
1657619100000|2022-07-12 09:45:00|1717.1|1716.8|1715.7|1715.4|1717.3|1717|1715.5|1715.2|179
1657619400000|2022-07-12 09:50:00|1715.8|1715.5|1714|1713.7|1716.2|1715.9|1713.4|1713.1|463
1657619700000|2022-07-12 09:55:00|1714.2|1713.9|1715.2|1714.9|1715.5|1715.2|1714.1|1713.8|87
1657620000000|2022-07-12 10:00:00|1715.1|1714.8|1715.8|1715.5|1716.1|1715.8|1714.9|1714.6|200
1657620300000|2022-07-12 10:05:00|1715.9|1715.6|1716.6|1716.3|1716.9|1716.6|1715.6|1715.3|145
1657620600000|2022-07-12 10:10:00|1716.7|1716.4|1718.6|1718.3|1720|1719.7|1716.4|1716.1|502
1657620900000|2022-07-12 10:15:00|1718.5|1718.2|1719.2|1718.9|1719.7|1719.4|1718.5|1718.2|113
1657621200000|2022-07-12 10:20:00|1719.4|1719.1|1719.8|1719.5|1720.1|1719.8|1718.8|1718.5|62
1657621500000|2022-07-12 10:25:00|1719.7|1719.4|1719.3|1719|1720.8|1720.5|1719|1718.7|114
1657621800000|2022-07-12 10:30:00|1719.2|1718.9|1717.9|1717.6|1719.6|1719.3|1717.6|1717.3|148
1657622100000|2022-07-12 10:35:00|1718|1717.7|1717.6|1717.3|1718.5|1718.2|1717.5|1717.2|81
1657622400000|2022-07-12 10:40:00|1717.5|1717.2|1717.8|1717.5|1718.2|1717.9|1717.2|1716.9|106
1657622700000|2022-07-12 10:45:00|1718|1717.7|1718.1|1717.8|1718.3|1718|1717.1|1716.8|108
1657623000000|2022-07-12 10:50:00|1718|1717.7|1715.5|1715.2|1718.8|1718.5|1714.9|1714.6|189
1657623300000|2022-07-12 10:55:00|1715.4|1715.1|1713.9|1713.6|1715.5|1715.2|1713.5|1713.2|278
1657623600000|2022-07-12 11:00:00|1713.8|1713.5|1714.2|1713.9|1714.7|1714.4|1713.4|1713.1|406
1657623900000|2022-07-12 11:05:00|1714.3|1714|1714.8|1714.5|1714.8|1714.5|1714.1|1713.8|179
1657624200000|2022-07-12 11:10:00|1714.7|1714.4|1716|1715.7|1716.8|1716.5|1714.6|1714.3|267
1657624500000|2022-07-12 11:15:00|1716.1|1715.8|1717.1|1716.8|1717.3|1717|1715.5|1715.2|180
1657624800000|2022-07-12 11:20:00|1717|1716.7|1719.1|1718.8|1719.2|1718.9|1716.8|1716.5|353
1657625100000|2022-07-12 11:25:00|1719.3|1719|1719.3|1719|1720.1|1719.8|1718.7|1718.4|378
1657625400000|2022-07-12 11:30:00|1719.4|1719.1|1721.5|1721.2|1721.7|1721.4|1719|1718.7|584
1657625700000|2022-07-12 11:35:00|1721.4|1721.1|1721|1720.7|1721.7|1721.4|1720.1|1719.8|295
1657626000000|2022-07-12 11:40:00|1721.1|1720.8|1720.4|1720.1|1721.9|1721.6|1720.2|1719.9|414
1657626300000|2022-07-12 11:45:00|1720.3|1720|1719.4|1719.1|1720.4|1720.1|1718.8|1718.5|252
1657626600000|2022-07-12 11:50:00|1719.5|1719.2|1719.9|1719.6|1720.9|1720.6|1719.1|1718.8|227
1657626900000|2022-07-12 11:55:00|1719.7|1719.4|1717.9|1717.6|1719.7|1719.4|1717.6|1717.3|522
1657627200000|2022-07-12 12:00:00|1717.8|1717.5|1719|1718.7|1719.3|1719|1717.8|1717.5|166
1657627500000|2022-07-12 12:05:00|1718.9|1718.6|1719|1718.7|1720.5|1720.2|1718.8|1718.5|358
1657627800000|2022-07-12 12:10:00|1719.1|1718.8|1717.1|1716.8|1719.2|1718.9|1716.8|1716.5|251
1657628100000|2022-07-12 12:15:00|1717|1716.7|1717.3|1717|1718|1717.7|1716.7|1716.4|345
1657628400000|2022-07-12 12:20:00|1717.4|1717.1|1718.3|1718|1719|1718.7|1716.8|1716.5|246
1657628700000|2022-07-12 12:25:00|1718.5|1718.2|1720.2|1719.9|1720.5|1720.2|1718.3|1718|353
1657629000000|2022-07-12 12:30:00|1720.1|1719.8|1721.7|1721.4|1722.2|1721.9|1719.6|1719.3|330
1657629300000|2022-07-12 12:35:00|1721.8|1721.5|1723.2|1722.9|1723.2|1722.9|1721.4|1721.1|345
1657629600000|2022-07-12 12:40:00|1723.3|1723|1723.8|1723.5|1723.9|1723.6|1721.7|1721.4|310
1657629900000|2022-07-12 12:45:00|1723.7|1723.4|1721|1720.7|1723.7|1723.4|1720.3|1720|658
1657630200000|2022-07-12 12:50:00|1720.9|1720.6|1721.4|1721.1|1721.6|1721.3|1720.2|1719.9|261
1657630500000|2022-07-12 12:55:00|1721.3|1721|1720.4|1720.1|1722.1|1721.8|1720.3|1720|361
1657630800000|2022-07-12 13:00:00|1720.5|1720.2|1721.8|1721.5|1721.9|1721.6|1720.2|1719.9|399
1657631100000|2022-07-12 13:05:00|1721.9|1721.6|1722.6|1722.3|1723.8|1723.5|1721.8|1721.5|525
1657631400000|2022-07-12 13:10:00|1722.5|1722.2|1723.6|1723.3|1724.1|1723.8|1722.1|1721.8|609
1657631700000|2022-07-12 13:15:00|1723.5|1723.2|1722.7|1722.4|1723.8|1723.5|1722.1|1721.8|371
1657632000000|2022-07-12 13:20:00|1722.6|1722.3|1723.1|1722.8|1723.5|1723.2|1722.3|1722|394
1657632300000|2022-07-12 13:25:00|1723|1722.7|1723.9|1723.6|1725.2|1724.9|1723|1722.7|1076
1657632600000|2022-07-12 13:30:00|1723.8|1723.5|1728.7|1728.4|1732.7|1732.4|1723.2|1722.9|9105
1657632900000|2022-07-12 13:35:00|1728.9|1728.6|1736.9|1736.6|1739.2|1738.9|1728.9|1728.6|5497
1657633200000|2022-07-12 13:40:00|1736.7|1736.4|1737.3|1737|1739.1|1738.8|1735.3|1735|4666
1657633500000|2022-07-12 13:45:00|1737.2|1736.9|1728.1|1727.8|1738.3|1738|1728.1|1727.8|4455
1657633800000|2022-07-12 13:50:00|1728|1727.7|1732.9|1732.6|1734.4|1734.1|1727.3|1727|3142
1657634100000|2022-07-12 13:55:00|1732.7|1732.4|1725.6|1725.3|1733.2|1732.9|1724.8|1724.5|3074
1657634400000|2022-07-12 14:00:00|1725.3|1725|1718.8|1718.5|1725.6|1725.3|1717.4|1717.1|3719
1657634700000|2022-07-12 14:05:00|1718.7|1718.4|1720.2|1719.9|1722.9|1722.6|1718.1|1717.8|3012
1657635000000|2022-07-12 14:10:00|1720.6|1720.3|1725.6|1725.3|1726.6|1726.3|1718.3|1718|2898
1657635300000|2022-07-12 14:15:00|1725.5|1725.2|1729|1728.7|1729.9|1729.6|1723.3|1723|3135
1657635600000|2022-07-12 14:20:00|1729.1|1728.8|1726.6|1726.3|1731.7|1731.4|1725.1|1724.8|2611
1657635900000|2022-07-12 14:25:00|1726.7|1726.4|1725.8|1725.5|1729.8|1729.5|1724.5|1724.2|1920
1657636200000|2022-07-12 14:30:00|1725.6|1725.3|1732.4|1732.1|1732.8|1732.5|1725.5|1725.2|1777
1657636500000|2022-07-12 14:35:00|1732.5|1732.2|1730.8|1730.5|1733.6|1733.3|1730.3|1730|1226
1657636800000|2022-07-12 14:40:00|1730.7|1730.4|1729.7|1729.4|1731.8|1731.5|1726.7|1726.4|1953
1657637100000|2022-07-12 14:45:00|1729.9|1729.6|1729|1728.7|1733.2|1732.9|1726.1|1725.8|2029
1657637400000|2022-07-12 14:50:00|1729.3|1729|1729.6|1729.3|1730.3|1730|1725.8|1725.5|1537
1657637700000|2022-07-12 14:55:00|1729.8|1729.5|1733.9|1733.6|1733.9|1733.6|1729.2|1728.9|1349
1657638000000|2022-07-12 15:00:00|1733.7|1733.4|1731.7|1731.4|1734.9|1734.6|1730.3|1730|1273
1657638300000|2022-07-12 15:05:00|1731.8|1731.5|1734.6|1734.3|1735|1734.7|1730.7|1730.4|919
1657638600000|2022-07-12 15:10:00|1734.7|1734.4|1735.9|1735.6|1739.2|1738.9|1734.4|1734.1|1459
1657638900000|2022-07-12 15:15:00|1735.8|1735.5|1731.9|1731.6|1736.5|1736.2|1731.1|1730.8|1172
1657639200000|2022-07-12 15:20:00|1731.8|1731.5|1733.4|1733.1|1734.5|1734.2|1731.4|1731.1|906
1657639500000|2022-07-12 15:25:00|1733.3|1733|1734.5|1734.2|1735.4|1735.1|1732.2|1731.9|815
1657639800000|2022-07-12 15:30:00|1734.6|1734.3|1735.1|1734.8|1736.3|1736|1734.5|1734.2|851
1657640100000|2022-07-12 15:35:00|1735.2|1734.9|1734.8|1734.5|1736.7|1736.4|1732|1731.7|938
1657640400000|2022-07-12 15:40:00|1734.7|1734.4|1731.8|1731.5|1735|1734.7|1730.5|1730.2|754
1657640700000|2022-07-12 15:45:00|1731.7|1731.4|1734.1|1733.8|1734.6|1734.3|1731.7|1731.4|563
1657641000000|2022-07-12 15:50:00|1733.9|1733.6|1732.6|1732.3|1734.4|1734.1|1732.3|1732|634
1657641300000|2022-07-12 15:55:00|1732.4|1732.1|1734.5|1734.2|1734.5|1734.2|1731.8|1731.5|1033
1657641600000|2022-07-12 16:00:00|1734.3|1734|1733.7|1733.4|1736|1735.7|1732.9|1732.6|805
1657641900000|2022-07-12 16:05:00|1733.5|1733.2|1731.1|1730.8|1735.7|1735.4|1731|1730.7|881
1657642200000|2022-07-12 16:10:00|1730.8|1730.5|1734.7|1734.4|1734.8|1734.5|1730.5|1730.2|965
1657642500000|2022-07-12 16:15:00|1734.6|1734.3|1735.6|1735.3|1736.2|1735.9|1734|1733.7|1723
1657642800000|2022-07-12 16:20:00|1735.5|1735.2|1738|1737.7|1738|1737.7|1734.9|1734.6|968
1657643100000|2022-07-12 16:25:00|1738.1|1737.8|1738.3|1738|1739|1738.7|1736.9|1736.6|1097
1657643400000|2022-07-12 16:30:00|1738.4|1738.1|1740.4|1740.1|1740.6|1740.3|1737.7|1737.4|980
1657643700000|2022-07-12 16:35:00|1740.5|1740.2|1740.6|1740.3|1741.2|1740.9|1739.6|1739.3|1080
1657644000000|2022-07-12 16:40:00|1740.7|1740.4|1740.5|1740.2|1741.5|1741.2|1740.1|1739.8|774
1657644300000|2022-07-12 16:45:00|1740.7|1740.4|1739.9|1739.6|1741.3|1741|1739.6|1739.3|773
1657644600000|2022-07-12 16:50:00|1740.1|1739.8|1738.3|1738|1740.1|1739.8|1736.9|1736.6|736
1657644900000|2022-07-12 16:55:00|1738.4|1738.1|1740.3|1740|1740.8|1740.5|1737.9|1737.6|488
1657645200000|2022-07-12 17:00:00|1740.2|1739.9|1738.9|1738.6|1743|1742.7|1737.6|1737.3|1391
1657645500000|2022-07-12 17:05:00|1738.8|1738.5|1737.1|1736.8|1739.4|1739.1|1736.3|1736|1091
1657645800000|2022-07-12 17:10:00|1736.9|1736.6|1736.4|1736.1|1737.2|1736.9|1735.9|1735.6|1448
1657646100000|2022-07-12 17:15:00|1736.3|1736|1736.1|1735.8|1737.6|1737.3|1735.9|1735.6|1085
1657646400000|2022-07-12 17:20:00|1736.2|1735.9|1735.3|1735|1736.9|1736.6|1734.2|1733.9|1329
1657646700000|2022-07-12 17:25:00|1735.4|1735.1|1736.4|1736.1|1737.1|1736.8|1734.6|1734.3|806
1657647000000|2022-07-12 17:30:00|1736.5|1736.2|1736.6|1736.3|1737.6|1737.3|1736.1|1735.8|545
1657647300000|2022-07-12 17:35:00|1736.5|1736.2|1737.1|1736.8|1737.9|1737.6|1735.9|1735.6|526
1657647600000|2022-07-12 17:40:00|1737.2|1736.9|1738.3|1738|1738.6|1738.3|1736.7|1736.4|663
1657647900000|2022-07-12 17:45:00|1738.4|1738.1|1738.7|1738.4|1739|1738.7|1737|1736.7|490
1657648200000|2022-07-12 17:50:00|1738.6|1738.3|1740.2|1739.9|1740.5|1740.2|1738|1737.7|524
1657648500000|2022-07-12 17:55:00|1740.3|1740|1739.8|1739.5|1740.7|1740.4|1739.6|1739.3|602
1657648800000|2022-07-12 18:00:00|1739.7|1739.4|1737.1|1736.8|1740.2|1739.9|1736.9|1736.6|960
1657649100000|2022-07-12 18:05:00|1737|1736.7|1736.5|1736.2|1737.3|1737|1735.2|1734.9|730
1657649400000|2022-07-12 18:10:00|1736.4|1736.1|1737.6|1737.3|1738.4|1738.1|1736|1735.7|525
1657649700000|2022-07-12 18:15:00|1737.5|1737.2|1737.9|1737.6|1738.9|1738.6|1736.8|1736.5|692
1657650000000|2022-07-12 18:20:00|1737.8|1737.5|1736.7|1736.4|1738.5|1738.2|1736.6|1736.3|524
1657650300000|2022-07-12 18:25:00|1736.6|1736.3|1737.7|1737.4|1737.8|1737.5|1736.5|1736.2|612
1657650600000|2022-07-12 18:30:00|1737.8|1737.5|1735.9|1735.6|1738.3|1738|1735.6|1735.3|958
1657650900000|2022-07-12 18:35:00|1735.8|1735.5|1736.6|1736.3|1737.7|1737.4|1735.7|1735.4|472
1657651200000|2022-07-12 18:40:00|1736.7|1736.4|1735.6|1735.3|1736.8|1736.5|1734.8|1734.5|683
1657651500000|2022-07-12 18:45:00|1735.5|1735.2|1735.9|1735.6|1736.3|1736|1734.8|1734.5|460
1657651800000|2022-07-12 18:50:00|1735.8|1735.5|1733.7|1733.4|1735.9|1735.6|1733.4|1733.1|768
1657652100000|2022-07-12 18:55:00|1733.6|1733.3|1730.5|1730.2|1733.7|1733.4|1730|1729.7|1128
1657652400000|2022-07-12 19:00:00|1730.4|1730.1|1723.9|1723.6|1730.4|1730.1|1723.4|1723.1|1938
1657652700000|2022-07-12 19:05:00|1723.7|1723.4|1722.4|1722.1|1725.7|1725.4|1722.4|1722.1|1648
1657653000000|2022-07-12 19:10:00|1722.5|1722.2|1725.3|1725|1725.6|1725.3|1722.2|1721.9|1661
1657653300000|2022-07-12 19:15:00|1725.5|1725.2|1723.9|1723.6|1725.5|1725.2|1722.7|1722.4|1058
1657653600000|2022-07-12 19:20:00|1723.8|1723.5|1719.9|1719.6|1724.6|1724.3|1719.8|1719.5|1683
1657653900000|2022-07-12 19:25:00|1720|1719.7|1720.5|1720.2|1722.6|1722.3|1719.2|1718.9|1600
1657654200000|2022-07-12 19:30:00|1720.7|1720.4|1717.6|1717.3|1722.2|1721.9|1717.5|1717.2|1708
1657654500000|2022-07-12 19:35:00|1717.5|1717.2|1716.9|1716.6|1718.2|1717.9|1714.7|1714.4|2468
1657654800000|2022-07-12 19:40:00|1717|1716.7|1718.2|1717.9|1718.6|1718.3|1715.7|1715.4|1931
1657655100000|2022-07-12 19:45:00|1718.1|1717.8|1721.7|1721.4|1723.1|1722.8|1718.1|1717.8|3378
1657655400000|2022-07-12 19:50:00|1720.8|1720.5|1726.3|1726|1726.8|1726.5|1720.8|1720.5|4465
1657655700000|2022-07-12 19:55:00|1726.2|1725.9|1724.1|1723.8|1728.1|1727.8|1724.1|1723.8|11688
1657656000000|2022-07-12 20:00:00|1724|1723.7|1723.5|1723.2|1725.8|1725.5|1723.1|1722.8|3385
1657656300000|2022-07-12 20:05:00|1723.6|1723.3|1723|1722.7|1724.9|1724.6|1723|1722.7|571
1657656600000|2022-07-12 20:10:00|1723.1|1722.8|1723.9|1723.6|1724.5|1724.2|1722.9|1722.6|812
1657656900000|2022-07-12 20:15:00|1724|1723.7|1724.8|1724.5|1725.1|1724.8|1724|1723.7|394
1657657200000|2022-07-12 20:20:00|1724.7|1724.4|1723.9|1723.6|1724.8|1724.5|1723.5|1723.2|332
1657657500000|2022-07-12 20:25:00|1723.8|1723.5|1724.3|1724|1725|1724.7|1723.5|1723.2|328
1657657800000|2022-07-12 20:30:00|1724.2|1723.9|1723.4|1723.1|1724.3|1724|1723.2|1722.9|353
1657658100000|2022-07-12 20:35:00|1723.3|1723|1723.4|1723.1|1723.7|1723.4|1723|1722.7|189
1657658400000|2022-07-12 20:40:00|1723.5|1723.2|1724|1723.7|1724.4|1724.1|1723.5|1723.2|61
1657658700000|2022-07-12 20:45:00|1724.1|1723.8|1724|1723.7|1724.1|1723.8|1723.4|1723.1|173
1657659000000|2022-07-12 20:50:00|1724.1|1723.8|1724.9|1724.6|1725|1724.7|1724|1723.7|120
1657659300000|2022-07-12 20:55:00|1724.8|1724.5|1725.4|1724.6|1725.6|1725|1724.6|1724.3|95
1657659600000|2022-07-12 21:00:00|1725.3|1724.5|1725.2|1724.4|1725.4|1724.6|1725|1724.2|0
1657659900000|2022-07-12 21:05:00|1725.3|1724.5|1725.2|1724.4|1725.4|1724.6|1725|1724.2|0
1657660200000|2022-07-12 21:10:00|1725.1|1724.3|1725.1|1724.3|1725.1|1724.3|1725.1|1724.3|0
1657660500000|2022-07-12 21:15:00|1725.2|1724.4|1725.2|1724.4|1725.3|1724.5|1725.2|1724.4|0
1657660800000|2022-07-12 21:20:00|1725.3|1724.5|1725.2|1724.4|1725.3|1724.5|1725.2|1724.4|0
1657661100000|2022-07-12 21:25:00|1725.1|1724.3|1725.1|1724.3|1725.1|1724.3|1725.1|1724.3|0
1657661400000|2022-07-12 21:30:00|1725.2|1724.4|1725.2|1724.4|1725.2|1724.4|1725.2|1724.4|0
1657661700000|2022-07-12 21:35:00|1725.3|1724.5|1725.3|1724.5|1725.4|1724.6|1725.3|1724.5|0
1657662000000|2022-07-12 21:40:00|1725.4|1724.6|1725.3|1724.5|1725.4|1724.6|1725.3|1724.5|0
1657662600000|2022-07-12 21:50:00|1725.2|1724.4|1725.4|1724.6|1725.4|1724.6|1725.1|1724.3|0
1657662900000|2022-07-12 21:55:00|1725.3|1724.5|1725.2|1724.4|1725.4|1724.6|1725.1|1724.3|0
1657663200000|2022-07-12 22:00:00|1725.3|1724.5|1724.9|1724.6|1726.5|1726.2|1724.7|1724.4|70
1657663500000|2022-07-12 22:05:00|1725|1724.7|1726.1|1725.8|1726.3|1726|1724.9|1724.6|113
1657663800000|2022-07-12 22:10:00|1726.2|1725.9|1725.5|1725.2|1726.5|1726.2|1725.3|1725|42
1657664100000|2022-07-12 22:15:00|1725.4|1725.1|1724.9|1724.6|1725.4|1725.1|1724.3|1724|34
1657664400000|2022-07-12 22:20:00|1725|1724.7|1724.4|1724.1|1725|1724.7|1723.9|1723.6|52
1657664700000|2022-07-12 22:25:00|1724.3|1724|1724.9|1724.6|1725.4|1725.1|1724.2|1723.9|17
1657665000000|2022-07-12 22:30:00|1724.8|1724.5|1724.7|1724.4|1725.2|1724.9|1724.3|1724|15
1657665300000|2022-07-12 22:35:00|1724.8|1724.5|1724.3|1724|1725|1724.7|1724.2|1723.9|8
1657665600000|2022-07-12 22:40:00|1724.4|1724.1|1725.7|1725.4|1725.8|1725.5|1724.4|1724.1|16
1657665900000|2022-07-12 22:45:00|1725.8|1725.5|1725.5|1725.2|1725.8|1725.5|1724.9|1724.6|45
1657666200000|2022-07-12 22:50:00|1725.6|1725.3|1724.9|1724.6|1725.7|1725.4|1724.8|1724.5|52
1657666500000|2022-07-12 22:55:00|1724.8|1724.5|1724.3|1724|1724.8|1724.5|1724.2|1723.9|64
1657666800000|2022-07-12 23:00:00|1724.4|1724.1|1725.1|1724.8|1725.5|1725.2|1724.4|1724.1|33
1657667100000|2022-07-12 23:05:00|1725.2|1724.9|1724.9|1724.6|1725.6|1725.3|1724.8|1724.5|27
1657667400000|2022-07-12 23:10:00|1724.8|1724.5|1724.6|1724.3|1724.9|1724.6|1724.6|1724.3|24
1657667700000|2022-07-12 23:15:00|1724.5|1724.2|1723.7|1723.4|1724.5|1724.2|1723.7|1723.4|95
1657668000000|2022-07-12 23:20:00|1723.6|1723.3|1723.5|1723.2|1723.7|1723.4|1722.3|1722|90
1657668300000|2022-07-12 23:25:00|1723.4|1723.1|1723.2|1722.9|1723.4|1723.1|1722.8|1722.5|61
1657668600000|2022-07-12 23:30:00|1723.1|1722.8|1725|1724.7|1725.3|1725|1723.1|1722.8|75
1657668900000|2022-07-12 23:35:00|1725.1|1724.8|1726|1725.7|1726|1725.7|1724.7|1724.4|79
1657669200000|2022-07-12 23:40:00|1726.1|1725.8|1725.9|1725.6|1726.5|1726.2|1725.3|1725|48
1657669500000|2022-07-12 23:45:00|1725.8|1725.5|1725.1|1724.8|1726.2|1725.9|1724.8|1724.5|35
1657669800000|2022-07-12 23:50:00|1725|1724.7|1723.6|1723.3|1725.1|1724.8|1723.1|1722.8|75
1657670100000|2022-07-12 23:55:00|1723.5|1723.2|1723.2|1722.9|1723.8|1723.5|1722.8|1722.5|80
1657670400000|2022-07-13 00:00:00|1723.1|1722.8|1725.1|1724.8|1726.3|1726|1723.1|1722.8|115
1657670700000|2022-07-13 00:05:00|1725.2|1724.9|1724.5|1724.2|1725.3|1725|1724.3|1724|20
1657671000000|2022-07-13 00:10:00|1724.4|1724.1|1724.6|1724.3|1724.6|1724.3|1722.5|1722.2|70
1657671300000|2022-07-13 00:15:00|1724.8|1724.5|1725.4|1725.1|1725.7|1725.4|1724|1723.7|51
1657671600000|2022-07-13 00:20:00|1725.3|1725|1725.2|1724.9|1726.1|1725.8|1724.8|1724.5|32
1657671900000|2022-07-13 00:25:00|1725.1|1724.8|1724.8|1724.5|1725.7|1725.4|1724.5|1724.2|41
1657672200000|2022-07-13 00:30:00|1724.7|1724.4|1725.3|1725|1726.1|1725.8|1724.5|1724.2|69
1657672500000|2022-07-13 00:35:00|1725.2|1724.9|1727.4|1727.1|1727.4|1727.1|1724.9|1724.6|118
1657672800000|2022-07-13 00:40:00|1727.6|1727.3|1727.6|1727.3|1727.7|1727.4|1726.5|1726.2|45
1657673100000|2022-07-13 00:45:00|1727.5|1727.2|1726.8|1726.5|1728.1|1727.8|1726.6|1726.3|111
1657673400000|2022-07-13 00:50:00|1726.7|1726.4|1726.1|1725.8|1726.8|1726.5|1726.1|1725.8|43
1657673700000|2022-07-13 00:55:00|1726|1725.7|1726.6|1726.3|1727.3|1727|1726|1725.7|18
1657674000000|2022-07-13 01:00:00|1726.5|1726.2|1728.7|1728.4|1729.3|1729|1726.5|1726.2|184
1657674300000|2022-07-13 01:05:00|1728.8|1728.5|1728.9|1728.6|1729.7|1729.4|1728.5|1728.2|42
1657674600000|2022-07-13 01:10:00|1728.8|1728.5|1728.3|1728|1729.1|1728.8|1727.9|1727.6|35
1657674900000|2022-07-13 01:15:00|1728.2|1727.9|1727.3|1727|1728.9|1728.6|1726.9|1726.6|54
1657675200000|2022-07-13 01:20:00|1727.2|1726.9|1726|1725.7|1727.6|1727.3|1726|1725.7|40
1657675500000|2022-07-13 01:25:00|1725.9|1725.6|1725.9|1725.6|1726.5|1726.2|1725.3|1725|71
1657675800000|2022-07-13 01:30:00|1725.8|1725.5|1725.8|1725.5|1726.6|1726.3|1725|1724.7|85
1657676100000|2022-07-13 01:35:00|1725.9|1725.6|1724|1723.7|1725.9|1725.6|1723.9|1723.6|129
1657676400000|2022-07-13 01:40:00|1724.1|1723.8|1723.4|1723.1|1725|1724.7|1723|1722.7|87
1657676700000|2022-07-13 01:45:00|1723.3|1723|1724.6|1724.3|1725.5|1725.2|1722.8|1722.5|58
1657677000000|2022-07-13 01:50:00|1724.5|1724.2|1724.4|1724.1|1725.2|1724.9|1723.4|1723.1|37
1657677300000|2022-07-13 01:55:00|1724.3|1724|1724.4|1724.1|1724.9|1724.6|1723.8|1723.5|29
1657677600000|2022-07-13 02:00:00|1724.6|1724.3|1725.9|1725.6|1726.3|1726|1724.3|1724|50
1657677900000|2022-07-13 02:05:00|1726|1725.7|1724.4|1724.1|1726.1|1725.8|1724.2|1723.9|60
1657678200000|2022-07-13 02:10:00|1724.3|1724|1724.6|1724.3|1725.6|1725.3|1724.3|1724|27
1657678500000|2022-07-13 02:15:00|1724.5|1724.2|1723.9|1723.6|1724.5|1724.2|1723.4|1723.1|50
1657678800000|2022-07-13 02:20:00|1723.8|1723.5|1723.9|1723.6|1725.1|1724.8|1723.5|1723.2|21
1657679100000|2022-07-13 02:25:00|1724|1723.7|1723.8|1723.5|1724.3|1724|1723.3|1723|17
1657679400000|2022-07-13 02:30:00|1724|1723.7|1725.2|1724.9|1725.4|1725.1|1724|1723.7|25
1657679700000|2022-07-13 02:35:00|1725.3|1725|1726.4|1726.1|1726.6|1726.3|1724.7|1724.4|30
1657680000000|2022-07-13 02:40:00|1726.5|1726.2|1725.9|1725.6|1726.6|1726.3|1725.8|1725.5|33
1657680300000|2022-07-13 02:45:00|1726|1725.7|1727.3|1727|1727.4|1727.1|1725.5|1725.2|28
1657680600000|2022-07-13 02:50:00|1727.2|1726.9|1727.6|1727.3|1727.6|1727.3|1726.8|1726.5|32
1657680900000|2022-07-13 02:55:00|1727.5|1727.2|1727.5|1727.2|1728|1727.7|1727.2|1726.9|41
1657681200000|2022-07-13 03:00:00|1727.6|1727.3|1727|1726.7|1727.8|1727.5|1726.9|1726.6|11
1657681500000|2022-07-13 03:05:00|1727.1|1726.8|1727.2|1726.9|1727.4|1727.1|1726.8|1726.5|9
1657681800000|2022-07-13 03:10:00|1727.1|1726.8|1727.2|1726.9|1727.3|1727|1726.9|1726.6|3
1657682100000|2022-07-13 03:15:00|1727.3|1727|1726.9|1726.6|1727.8|1727.5|1726.6|1726.3|18
1657682400000|2022-07-13 03:20:00|1726.8|1726.5|1728.1|1727.8|1728.1|1727.8|1726.8|1726.5|9
1657682700000|2022-07-13 03:25:00|1728.2|1727.9|1727.3|1727|1728.2|1727.9|1727.2|1726.9|27
1657683000000|2022-07-13 03:30:00|1727.4|1727.1|1728.5|1728.2|1728.6|1728.3|1727.3|1727|36
1657683300000|2022-07-13 03:35:00|1728.6|1728.3|1728.5|1728.2|1728.9|1728.6|1728|1727.7|25
1657683600000|2022-07-13 03:40:00|1728.4|1728.1|1728.6|1728.3|1728.9|1728.6|1728|1727.7|26
1657683900000|2022-07-13 03:45:00|1728.5|1728.2|1728.3|1728|1728.7|1728.4|1728.3|1728|21
1657684200000|2022-07-13 03:50:00|1728.2|1727.9|1728|1727.7|1728.3|1728|1727.4|1727.1|32
1657684500000|2022-07-13 03:55:00|1728.1|1727.8|1727.6|1727.3|1728.1|1727.8|1727.4|1727.1|36
1657684800000|2022-07-13 04:00:00|1727.7|1727.4|1726.8|1726.5|1727.7|1727.4|1726.7|1726.4|20
1657685100000|2022-07-13 04:05:00|1726.9|1726.6|1726.6|1726.3|1726.9|1726.6|1726.4|1726.1|12
1657685400000|2022-07-13 04:10:00|1726.5|1726.2|1726.5|1726.2|1726.9|1726.6|1726.3|1726|23
1657685700000|2022-07-13 04:15:00|1726.6|1726.3|1726.7|1726.4|1726.9|1726.6|1726.5|1726.2|9
1657686000000|2022-07-13 04:20:00|1726.8|1726.5|1726.9|1726.6|1727.4|1727.1|1726.8|1726.5|16
1657686300000|2022-07-13 04:25:00|1726.8|1726.5|1727.4|1727.1|1727.5|1727.2|1726.8|1726.5|3
1657686600000|2022-07-13 04:30:00|1727.3|1727|1726.9|1726.6|1727.5|1727.2|1726.2|1725.9|15
1657686900000|2022-07-13 04:35:00|1726.8|1726.5|1727.1|1726.8|1727.2|1726.9|1726.4|1726.1|15
1657687200000|2022-07-13 04:40:00|1727.2|1726.9|1727.2|1726.9|1727.7|1727.4|1727|1726.7|11
1657687500000|2022-07-13 04:45:00|1727.1|1726.8|1727|1726.7|1727.2|1726.9|1726.8|1726.5|4
1657687800000|2022-07-13 04:50:00|1726.9|1726.6|1726.6|1726.3|1727.2|1726.9|1726.5|1726.2|9
1657688100000|2022-07-13 04:55:00|1726.5|1726.2|1726.7|1726.4|1727|1726.7|1726.2|1725.9|11
1657688400000|2022-07-13 05:00:00|1726.6|1726.3|1727.1|1726.8|1727.6|1727.3|1726.1|1725.8|61
1657688700000|2022-07-13 05:05:00|1727.2|1726.9|1726.5|1726.2|1727.3|1727|1726.5|1726.2|21
1657689000000|2022-07-13 05:10:00|1726.6|1726.3|1726.3|1726|1726.7|1726.4|1726.1|1725.8|15
1657689300000|2022-07-13 05:15:00|1726.2|1725.9|1726.4|1726.1|1726.7|1726.4|1725.9|1725.6|26
1657689600000|2022-07-13 05:20:00|1726.3|1726|1726.3|1726|1726.4|1726.1|1725.4|1725.1|21
1657689900000|2022-07-13 05:25:00|1726.4|1726.1|1726.8|1726.5|1727|1726.7|1725.9|1725.6|167
1657690200000|2022-07-13 05:30:00|1726.7|1726.4|1725.1|1724.8|1726.7|1726.4|1725.1|1724.8|89
1657690500000|2022-07-13 05:35:00|1725|1724.7|1726.5|1726.2|1726.5|1726.2|1725|1724.7|50
1657690800000|2022-07-13 05:40:00|1726.6|1726.3|1726.9|1726.6|1727.1|1726.8|1726.2|1725.9|42
1657691100000|2022-07-13 05:45:00|1727|1726.7|1727.4|1727.1|1727.4|1727.1|1726.5|1726.2|54
1657691400000|2022-07-13 05:50:00|1727.3|1727|1727.3|1727|1727.6|1727.3|1726.8|1726.5|39
1657691700000|2022-07-13 05:55:00|1727.4|1727.1|1727.4|1727.1|1727.7|1727.4|1727|1726.7|53
1657692000000|2022-07-13 06:00:00|1727.3|1727|1726.8|1726.5|1728.2|1727.9|1726.6|1726.3|111
1657692300000|2022-07-13 06:05:00|1726.7|1726.4|1726.2|1725.9|1727|1726.7|1725.8|1725.5|49
1657692600000|2022-07-13 06:10:00|1726.1|1725.8|1725.4|1725.1|1726.5|1726.2|1724.6|1724.3|94
1657692900000|2022-07-13 06:15:00|1725.3|1725|1725.7|1725.4|1725.8|1725.5|1724.1|1723.8|142
1657693200000|2022-07-13 06:20:00|1725.6|1725.3|1725.6|1725.3|1726.2|1725.9|1725.4|1725.1|28
1657693500000|2022-07-13 06:25:00|1725.5|1725.2|1726.9|1726.6|1726.9|1726.6|1725.1|1724.8|79
1657693800000|2022-07-13 06:30:00|1726.8|1726.5|1726.3|1726|1727|1726.7|1725.8|1725.5|45
1657694100000|2022-07-13 06:35:00|1726.2|1725.9|1727.5|1727.2|1727.7|1727.4|1726.1|1725.8|60
1657694400000|2022-07-13 06:40:00|1727.4|1727.1|1729.9|1729.6|1730.1|1729.8|1727.4|1727.1|232
1657694700000|2022-07-13 06:45:00|1730.1|1729.8|1731|1730.7|1731.7|1731.4|1729.5|1729.2|199
1657695000000|2022-07-13 06:50:00|1730.9|1730.6|1730.2|1729.9|1731.9|1731.6|1729.6|1729.3|138
1657695300000|2022-07-13 06:55:00|1730.1|1729.8|1730.5|1730.2|1731|1730.7|1729.7|1729.4|97
1657695600000|2022-07-13 07:00:00|1730.6|1730.3|1729.1|1728.8|1730.6|1730.3|1728.4|1728.1|316
1657695900000|2022-07-13 07:05:00|1728.9|1728.6|1728.2|1727.9|1729.3|1729|1727.5|1727.2|192
1657696200000|2022-07-13 07:10:00|1728.3|1728|1727.7|1727.4|1729.5|1729.2|1727.4|1727.1|154
1657696500000|2022-07-13 07:15:00|1727.6|1727.3|1726.4|1726.1|1727.7|1727.4|1724.8|1724.5|222
1657696800000|2022-07-13 07:20:00|1726.3|1726|1726.5|1726.2|1726.6|1726.3|1725.4|1725.1|177
1657697100000|2022-07-13 07:25:00|1726.4|1726.1|1725.7|1725.4|1727.1|1726.8|1724.9|1724.6|107
1657697400000|2022-07-13 07:30:00|1725.8|1725.5|1727|1726.7|1727.4|1727.1|1724.9|1724.6|152
1657697700000|2022-07-13 07:35:00|1726.9|1726.6|1726|1725.7|1727.1|1726.8|1724.7|1724.4|279
1657698000000|2022-07-13 07:40:00|1726.1|1725.8|1724.7|1724.4|1726.4|1726.1|1724.2|1723.9|168
1657698300000|2022-07-13 07:45:00|1724.6|1724.3|1724.8|1724.5|1724.9|1724.6|1723.1|1722.8|147
1657698600000|2022-07-13 07:50:00|1724.7|1724.4|1724.1|1723.8|1724.8|1724.5|1723.8|1723.5|70
1657698900000|2022-07-13 07:55:00|1724|1723.7|1724|1723.7|1724.5|1724.2|1723.5|1723.2|129
1657699200000|2022-07-13 08:00:00|1723.8|1723.5|1725|1724.7|1725.5|1725.2|1722.9|1722.6|199
1657699500000|2022-07-13 08:05:00|1724.9|1724.6|1723.2|1722.9|1725.5|1725.2|1722|1721.7|342
1657699800000|2022-07-13 08:10:00|1723.3|1723|1723.3|1723|1723.9|1723.6|1722.9|1722.6|172
1657700100000|2022-07-13 08:15:00|1723.2|1722.9|1725.2|1724.9|1725.6|1725.3|1722.7|1722.4|92
1657700400000|2022-07-13 08:20:00|1725.1|1724.8|1725.5|1725.2|1725.7|1725.4|1724.6|1724.3|105
1657700700000|2022-07-13 08:25:00|1725.4|1725.1|1726|1725.7|1726.3|1726|1725.1|1724.8|189
1657701000000|2022-07-13 08:30:00|1726.1|1725.8|1728|1727.7|1728.2|1727.9|1725.7|1725.4|98
1657701300000|2022-07-13 08:35:00|1728.1|1727.8|1729.3|1729|1729.3|1729|1727.8|1727.5|126
1657701600000|2022-07-13 08:40:00|1729.2|1728.9|1728|1727.7|1729.3|1729|1727.7|1727.4|87
1657701900000|2022-07-13 08:45:00|1728.1|1727.8|1729.8|1729.5|1730.4|1730.1|1727.9|1727.6|121
1657702200000|2022-07-13 08:50:00|1729.9|1729.6|1730.2|1729.9|1730.4|1730.1|1729.3|1729|105
1657702500000|2022-07-13 08:55:00|1730.1|1729.8|1731.7|1731.4|1731.8|1731.5|1729.7|1729.4|132
1657702800000|2022-07-13 09:00:00|1731.8|1731.5|1731.8|1731.5|1732.1|1731.8|1730.8|1730.5|118
1657703100000|2022-07-13 09:05:00|1731.7|1731.4|1731.3|1731|1731.8|1731.5|1730.7|1730.4|154
1657703400000|2022-07-13 09:10:00|1731.4|1731.1|1730.9|1730.6|1731.5|1731.2|1730.4|1730.1|138
1657703700000|2022-07-13 09:15:00|1731|1730.7|1730.8|1730.5|1731.7|1731.4|1730.3|1730|78
1657704000000|2022-07-13 09:20:00|1730.7|1730.4|1730.9|1730.6|1731.9|1731.6|1730.6|1730.3|124
1657704300000|2022-07-13 09:25:00|1730.8|1730.5|1732.1|1731.8|1732.1|1731.8|1730.5|1730.2|97
1657704600000|2022-07-13 09:30:00|1732|1731.7|1731.6|1731.3|1732.1|1731.8|1730.9|1730.6|54
1657704900000|2022-07-13 09:35:00|1731.7|1731.4|1731.1|1730.8|1731.8|1731.5|1730.9|1730.6|93
1657705200000|2022-07-13 09:40:00|1731|1730.7|1729.9|1729.6|1731.1|1730.8|1729.7|1729.4|61
1657705500000|2022-07-13 09:45:00|1730.1|1729.8|1730.4|1730.1|1730.7|1730.4|1729.8|1729.5|75
1657705800000|2022-07-13 09:50:00|1730.3|1730|1730.6|1730.3|1730.9|1730.6|1729.6|1729.3|78
1657706100000|2022-07-13 09:55:00|1730.5|1730.2|1730.2|1729.9|1730.7|1730.4|1730|1729.7|48
1657706400000|2022-07-13 10:00:00|1730.1|1729.8|1729.8|1729.5|1730.4|1730.1|1729.2|1728.9|127
1657706700000|2022-07-13 10:05:00|1729.7|1729.4|1729.8|1729.5|1730.3|1730|1729.6|1729.3|59
1657707000000|2022-07-13 10:10:00|1729.7|1729.4|1729.6|1729.3|1730.1|1729.8|1729.1|1728.8|99
1657707300000|2022-07-13 10:15:00|1729.7|1729.4|1729.7|1729.4|1730.4|1730.1|1729.6|1729.3|42
1657707600000|2022-07-13 10:20:00|1729.6|1729.3|1729.7|1729.4|1730|1729.7|1729.3|1729|56
1657707900000|2022-07-13 10:25:00|1729.8|1729.5|1729|1728.7|1729.8|1729.5|1728.4|1728.1|171
1657708200000|2022-07-13 10:30:00|1728.9|1728.6|1728.7|1728.4|1729.2|1728.9|1728.3|1728|183
1657708500000|2022-07-13 10:35:00|1728.6|1728.3|1728.6|1728.3|1729.1|1728.8|1727|1726.7|162
1657708800000|2022-07-13 10:40:00|1728.7|1728.4|1730|1729.7|1730|1729.7|1728.7|1728.4|85
1657709100000|2022-07-13 10:45:00|1729.8|1729.5|1729.5|1729.2|1730.2|1729.9|1729.4|1729.1|76
1657709400000|2022-07-13 10:50:00|1729.6|1729.3|1729|1728.7|1730|1729.7|1729|1728.7|73
1657709700000|2022-07-13 10:55:00|1728.9|1728.6|1729.9|1729.6|1729.9|1729.6|1728.4|1728.1|70
1657710000000|2022-07-13 11:00:00|1729.8|1729.5|1729.1|1728.8|1729.9|1729.6|1728.5|1728.2|60
1657710300000|2022-07-13 11:05:00|1729.2|1728.9|1730|1729.7|1730.1|1729.8|1728.4|1728.1|113
1657710600000|2022-07-13 11:10:00|1729.9|1729.6|1731.2|1730.9|1731.6|1731.3|1729.9|1729.6|153
1657710900000|2022-07-13 11:15:00|1731.1|1730.8|1731.1|1730.8|1731.4|1731.1|1730.8|1730.5|79
1657711200000|2022-07-13 11:20:00|1731|1730.7|1729.5|1729.2|1731.3|1731|1729.2|1728.9|561
1657711500000|2022-07-13 11:25:00|1729.4|1729.1|1729.3|1729|1730.3|1730|1728.9|1728.6|258
1657711800000|2022-07-13 11:30:00|1729.2|1728.9|1730.3|1730|1730.4|1730.1|1728.9|1728.6|119
1657712100000|2022-07-13 11:35:00|1730.5|1730.2|1730.8|1730.5|1730.8|1730.5|1729.7|1729.4|104
1657712400000|2022-07-13 11:40:00|1730.9|1730.6|1731.5|1731.2|1732.1|1731.8|1730.6|1730.3|229
1657712700000|2022-07-13 11:45:00|1731.6|1731.3|1732.1|1731.8|1732.7|1732.4|1731.3|1731|221
1657713000000|2022-07-13 11:50:00|1732.2|1731.9|1732.1|1731.8|1732.2|1731.9|1731.1|1730.8|115
1657713300000|2022-07-13 11:55:00|1732.2|1731.9|1732.3|1732|1732.8|1732.5|1731.6|1731.3|139
1657713600000|2022-07-13 12:00:00|1732.2|1731.9|1734.4|1734.1|1735.7|1735.4|1731.4|1731.1|614
1657713900000|2022-07-13 12:05:00|1734.3|1734|1733.5|1733.2|1734.4|1734.1|1733.4|1733.1|186
1657714200000|2022-07-13 12:10:00|1733.4|1733.1|1732.4|1732.1|1733.5|1733.2|1731.5|1731.2|355
1657714500000|2022-07-13 12:15:00|1732.5|1732.2|1733.5|1733.2|1733.5|1733.2|1732.1|1731.8|363
1657714800000|2022-07-13 12:20:00|1733.4|1733.1|1734.3|1734|1735.2|1734.9|1733.4|1733.1|540
1657715100000|2022-07-13 12:25:00|1734.4|1734.1|1743.8|1743.5|1750.4|1750.1|1733.4|1733.1|2003
1657715400000|2022-07-13 12:30:00|1744.1|1743.8|1701.1|1700.8|1744.2|1743.9|1698.3|1698|8546
1657715700000|2022-07-13 12:35:00|1700.9|1700.6|1700.1|1699.8|1702.8|1702.5|1698.5|1698.2|2968
1657716000000|2022-07-13 12:40:00|1700.3|1700|1700.3|1700|1701.4|1701.1|1697.5|1697.2|2907
1657716300000|2022-07-13 12:45:00|1700|1699.7|1701|1700.7|1701|1700.7|1694.8|1694.5|2497
1657716600000|2022-07-13 12:50:00|1701.1|1700.8|1701.7|1701.4|1702.4|1702.1|1699.1|1698.8|1436
1657716900000|2022-07-13 12:55:00|1701.8|1701.5|1703.8|1703.5|1704.7|1704.4|1698.7|1698.4|1594
1657717200000|2022-07-13 13:00:00|1703.7|1703.4|1707.5|1707.2|1707.8|1707.5|1700.4|1700.1|1800
1657717500000|2022-07-13 13:05:00|1707.6|1707.3|1706.9|1706.6|1707.6|1707.3|1703.5|1703.2|1271
1657717800000|2022-07-13 13:10:00|1707|1706.7|1707.9|1707.6|1709.6|1709.3|1705.8|1705.5|934
1657718100000|2022-07-13 13:15:00|1707.8|1707.5|1703.6|1703.3|1709.7|1709.4|1703|1702.7|1360
1657718400000|2022-07-13 13:20:00|1703.7|1703.4|1700.6|1700.3|1705|1704.7|1699.3|1699|1353
1657718700000|2022-07-13 13:25:00|1700.9|1700.6|1699.9|1699.6|1701.9|1701.6|1698.6|1698.3|1062
1657719000000|2022-07-13 13:30:00|1700.1|1699.8|1702.6|1702.3|1707|1706.7|1698.3|1698|10768
1657719300000|2022-07-13 13:35:00|1702.9|1702.6|1705.5|1705.2|1705.5|1705.2|1697.8|1697.5|8044
1657719600000|2022-07-13 13:40:00|1705.8|1705.5|1706.6|1706.3|1710.6|1710.3|1704.6|1704.3|5479
1657719900000|2022-07-13 13:45:00|1706.8|1706.5|1717.9|1717.6|1718|1717.7|1704.9|1704.6|6756
1657720200000|2022-07-13 13:50:00|1718.1|1717.8|1716.4|1716.1|1718.9|1718.6|1713.4|1713.1|3868
1657720500000|2022-07-13 13:55:00|1716.7|1716.4|1712.5|1712.2|1716.9|1716.6|1710.6|1710.3|3592
1657720800000|2022-07-13 14:00:00|1712.4|1712.1|1709.2|1708.9|1712.7|1712.4|1705.3|1705|4623
1657721100000|2022-07-13 14:05:00|1708.9|1708.6|1706.5|1706.2|1711.6|1711.3|1704.6|1704.3|2610
1657721400000|2022-07-13 14:10:00|1706.4|1706.1|1706.3|1706|1710.3|1710|1705|1704.7|2885
1657721700000|2022-07-13 14:15:00|1706.2|1705.9|1698.6|1698.3|1707.9|1707.6|1698.6|1698.3|4726
1657722000000|2022-07-13 14:20:00|1698.5|1698.2|1702.2|1701.9|1703|1702.7|1696.3|1696|4827
1657722300000|2022-07-13 14:25:00|1702.1|1701.8|1711.2|1710.9|1711.2|1710.9|1701.9|1701.6|2485
1657722600000|2022-07-13 14:30:00|1711.1|1710.8|1719.1|1718.8|1720.1|1719.8|1708.7|1708.4|3888
1657722900000|2022-07-13 14:35:00|1719.2|1718.9|1721.2|1720.9|1722.4|1722.1|1719.2|1718.9|3253
1657723200000|2022-07-13 14:40:00|1721.4|1721.1|1724.6|1724.3|1724.6|1724.3|1720.4|1720.1|3610
1657723500000|2022-07-13 14:45:00|1724.8|1724.5|1722.1|1721.8|1725.8|1725.5|1721.9|1721.6|3447
1657723800000|2022-07-13 14:50:00|1722.2|1721.9|1721|1720.7|1726.9|1726.6|1720.2|1719.9|3391
1657724100000|2022-07-13 14:55:00|1721.1|1720.8|1724.9|1724.6|1725.7|1725.4|1721.1|1720.8|2314
1657724400000|2022-07-13 15:00:00|1725|1724.7|1723.6|1723.3|1725.4|1725.1|1723.2|1722.9|1391
1657724700000|2022-07-13 15:05:00|1723.8|1723.5|1727|1726.7|1731|1730.7|1723.8|1723.5|2813
1657725000000|2022-07-13 15:10:00|1726.9|1726.6|1728.9|1728.6|1729.7|1729.4|1726.6|1726.3|2005
1657725300000|2022-07-13 15:15:00|1728.7|1728.4|1723.8|1723.5|1729.3|1729|1723|1722.7|1259
1657725600000|2022-07-13 15:20:00|1723.9|1723.6|1722.4|1722.1|1726.6|1726.3|1722.4|1722.1|1559
1657725900000|2022-07-13 15:25:00|1722.5|1722.2|1716.9|1716.6|1722.6|1722.3|1716.9|1716.6|2288
1657726200000|2022-07-13 15:30:00|1717.1|1716.8|1715|1714.7|1719.1|1718.8|1715|1714.7|1372
1657726500000|2022-07-13 15:35:00|1715.1|1714.8|1713.6|1713.3|1715.7|1715.4|1712.9|1712.6|1610
1657726800000|2022-07-13 15:40:00|1713.5|1713.2|1712.5|1712.2|1715.3|1715|1712.5|1712.2|1205
1657727100000|2022-07-13 15:45:00|1712.4|1712.1|1715|1714.7|1715|1714.7|1711.9|1711.6|1520
1657727400000|2022-07-13 15:50:00|1714.9|1714.6|1716.3|1716|1718.9|1718.6|1714.4|1714.1|1509
1657727700000|2022-07-13 15:55:00|1716.1|1715.8|1716.2|1715.9|1717.4|1717.1|1714.8|1714.5|1056
1657728000000|2022-07-13 16:00:00|1716.3|1716|1719.6|1719.3|1719.7|1719.4|1715.9|1715.6|1259
1657728300000|2022-07-13 16:05:00|1719.8|1719.5|1721.6|1721.3|1722.5|1722.2|1719|1718.7|1021
1657728600000|2022-07-13 16:10:00|1721.4|1721.1|1716.8|1716.5|1721.5|1721.2|1716.5|1716.2|931
1657728900000|2022-07-13 16:15:00|1716.5|1716.2|1718.1|1717.8|1718.1|1717.8|1715.8|1715.5|695
1657729200000|2022-07-13 16:20:00|1718|1717.7|1719.7|1719.4|1720.2|1719.9|1715.6|1715.3|971
1657729500000|2022-07-13 16:25:00|1719.6|1719.3|1721.8|1721.5|1722.3|1722|1718.1|1717.8|1089
1657729800000|2022-07-13 16:30:00|1721.7|1721.4|1722.4|1722.1|1723.2|1722.9|1720.2|1719.9|1117
1657730100000|2022-07-13 16:35:00|1722.3|1722|1723.6|1723.3|1723.7|1723.4|1720.4|1720.1|628
1657730400000|2022-07-13 16:40:00|1723.7|1723.4|1722.1|1721.8|1723.9|1723.6|1721.4|1721.1|838
1657730700000|2022-07-13 16:45:00|1722|1721.7|1723.7|1723.4|1724.1|1723.8|1721|1720.7|486
1657731000000|2022-07-13 16:50:00|1723.5|1723.2|1725.4|1725.1|1726.1|1725.8|1722.6|1722.3|849
1657731300000|2022-07-13 16:55:00|1725.5|1725.2|1725.6|1725.3|1725.7|1725.4|1723.4|1723.1|652
1657731600000|2022-07-13 17:00:00|1725.5|1725.2|1727.7|1727.4|1730.4|1730.1|1723.6|1723.3|1741
1657731900000|2022-07-13 17:05:00|1727.9|1727.6|1726.1|1725.8|1729.6|1729.3|1725.1|1724.8|1112
1657732200000|2022-07-13 17:10:00|1726.3|1726|1730|1729.7|1730|1729.7|1725.4|1725.1|955
1657732500000|2022-07-13 17:15:00|1730.1|1729.8|1724.8|1724.5|1730.1|1729.8|1724|1723.7|2135
1657732800000|2022-07-13 17:20:00|1724.7|1724.4|1727|1726.7|1727|1726.7|1723.9|1723.6|722
1657733100000|2022-07-13 17:25:00|1726.9|1726.6|1726.9|1726.6|1727.3|1727|1724.5|1724.2|623
1657733400000|2022-07-13 17:30:00|1727|1726.7|1725.3|1725|1727.3|1727|1724.6|1724.3|991
1657733700000|2022-07-13 17:35:00|1725.2|1724.9|1723.8|1723.5|1725.8|1725.5|1723.2|1722.9|556
1657734000000|2022-07-13 17:40:00|1723.7|1723.4|1727.7|1727.4|1728.1|1727.8|1723.5|1723.2|668
1657734300000|2022-07-13 17:45:00|1728|1727.7|1729.8|1729.5|1730.8|1730.5|1727.5|1727.2|837
1657734600000|2022-07-13 17:50:00|1730|1729.7|1728.5|1728.2|1730.8|1730.5|1728.5|1728.2|857
1657734900000|2022-07-13 17:55:00|1728.4|1728.1|1729.8|1729.5|1730.3|1730|1727.9|1727.6|776
1657735200000|2022-07-13 18:00:00|1729.6|1729.3|1720|1719.7|1729.8|1729.5|1719.6|1719.3|3246
1657735500000|2022-07-13 18:05:00|1719.8|1719.5|1720.9|1720.6|1723.8|1723.5|1719.5|1719.2|1641
1657735800000|2022-07-13 18:10:00|1721|1720.7|1725|1724.7|1725.4|1725.1|1720.7|1720.4|1478
1657736100000|2022-07-13 18:15:00|1724.9|1724.6|1725.6|1725.3|1725.7|1725.4|1722.4|1722.1|1302
1657736400000|2022-07-13 18:20:00|1725.5|1725.2|1727.9|1727.6|1728.2|1727.9|1723.9|1723.6|1258
1657736700000|2022-07-13 18:25:00|1727.8|1727.5|1729.4|1729.1|1729.6|1729.3|1725.5|1725.2|1235
1657737000000|2022-07-13 18:30:00|1729.5|1729.2|1730.4|1730.1|1731.4|1731.1|1728.4|1728.1|1572
1657737300000|2022-07-13 18:35:00|1730.6|1730.3|1730.7|1730.4|1731.2|1730.9|1728.3|1728|1034
1657737600000|2022-07-13 18:40:00|1730.9|1730.6|1729.5|1729.2|1731.5|1731.2|1729.3|1729|1048
1657737900000|2022-07-13 18:45:00|1729.6|1729.3|1728.6|1728.3|1731.4|1731.1|1728.3|1728|1093
1657738200000|2022-07-13 18:50:00|1728.5|1728.2|1727.5|1727.2|1730.9|1730.6|1727.5|1727.2|697
1657738500000|2022-07-13 18:55:00|1727.6|1727.3|1731.9|1731.6|1732|1731.7|1726|1725.7|1958
1657738800000|2022-07-13 19:00:00|1732|1731.7|1731.1|1730.8|1732.1|1731.8|1729.1|1728.8|1201
1657739100000|2022-07-13 19:05:00|1731.2|1730.9|1727|1726.7|1731.3|1731|1725.6|1725.3|1544
1657739400000|2022-07-13 19:10:00|1726.9|1726.6|1729.6|1729.3|1730|1729.7|1726.2|1725.9|681
1657739700000|2022-07-13 19:15:00|1729.7|1729.4|1730.2|1729.9|1730.4|1730.1|1728.2|1727.9|708
1657740000000|2022-07-13 19:20:00|1730.1|1729.8|1729.1|1728.8|1730.5|1730.2|1728.7|1728.4|789
1657740300000|2022-07-13 19:25:00|1729.2|1728.9|1726.4|1726.1|1729.4|1729.1|1726.2|1725.9|1068
1657740600000|2022-07-13 19:30:00|1726.3|1726|1722.2|1721.9|1727.1|1726.8|1721.8|1721.5|1749
1657740900000|2022-07-13 19:35:00|1722.3|1722|1725.1|1724.8|1725.3|1725|1721.5|1721.2|1700
1657741200000|2022-07-13 19:40:00|1724.9|1724.6|1723.4|1723.1|1725|1724.7|1722.8|1722.5|1295
1657741500000|2022-07-13 19:45:00|1723.3|1723|1724.2|1723.9|1724.2|1723.9|1722|1721.7|1712
1657741800000|2022-07-13 19:50:00|1722.9|1722.6|1724.8|1724.5|1725.4|1725.1|1721.8|1721.5|3397
1657742100000|2022-07-13 19:55:00|1724.9|1724.6|1722.6|1722.3|1726.2|1725.9|1722.3|1722|6745
1657742400000|2022-07-13 20:00:00|1722.4|1722.1|1722.9|1722.6|1723.1|1722.8|1721.4|1721.1|3137
1657742700000|2022-07-13 20:05:00|1723|1722.7|1720.2|1719.9|1723|1722.7|1719.9|1719.6|1509
1657743000000|2022-07-13 20:10:00|1720.3|1720|1719.4|1719.1|1721.4|1721.1|1719.4|1719.1|801
1657743300000|2022-07-13 20:15:00|1719.7|1719.4|1718.9|1718.6|1720.1|1719.8|1718.8|1718.5|439
1657743600000|2022-07-13 20:20:00|1718.8|1718.5|1719.1|1718.8|1719.4|1719.1|1718.6|1718.3|271
1657743900000|2022-07-13 20:25:00|1718.9|1718.6|1718.8|1718.5|1719|1718.7|1718.5|1718.2|123
1657744200000|2022-07-13 20:30:00|1718.7|1718.4|1718.8|1718.5|1719.1|1718.8|1718.6|1718.3|220
1657744500000|2022-07-13 20:35:00|1718.9|1718.6|1718.7|1718.4|1719.2|1718.9|1718.2|1717.9|185
1657744800000|2022-07-13 20:40:00|1718.8|1718.5|1718.3|1718|1718.9|1718.6|1718.2|1717.9|67
1657745100000|2022-07-13 20:45:00|1718.4|1718.1|1718.2|1717.9|1718.5|1718.2|1717.5|1717.2|236
1657745400000|2022-07-13 20:50:00|1718.3|1718|1718.4|1718.1|1718.6|1718.3|1718|1717.7|143
1657745700000|2022-07-13 20:55:00|1718.5|1718.2|1718.9|1718.1|1719.1|1718.7|1718.3|1718|160
1657746000000|2022-07-13 21:00:00|1719|1718.2|1719|1718.2|1719|1718.2|1718.9|1718.1|0
1657746300000|2022-07-13 21:05:00|1718.9|1718.1|1718.9|1718.1|1719|1718.2|1718.9|1718.1|0
1657746600000|2022-07-13 21:10:00|1718.8|1718|1718.7|1717.9|1718.8|1718|1718.5|1717.7|0
1657746900000|2022-07-13 21:15:00|1718.6|1717.8|1718.5|1717.7|1718.6|1717.8|1718.4|1717.6|0
1657747200000|2022-07-13 21:20:00|1718.6|1717.8|1718.6|1717.8|1718.7|1717.9|1718.5|1717.7|0
1657747500000|2022-07-13 21:25:00|1718.7|1717.9|1718.7|1717.9|1718.7|1717.9|1718.7|1717.9|0
1657747800000|2022-07-13 21:30:00|1718.8|1718|1718.6|1717.8|1718.8|1718|1718.6|1717.8|0
1657748100000|2022-07-13 21:35:00|1718.7|1717.9|1718.7|1717.9|1718.7|1717.9|1718.7|1717.9|0
1657748700000|2022-07-13 21:45:00|1718.8|1718|1718.7|1717.9|1718.8|1718|1718.7|1717.9|0
1657749300000|2022-07-13 21:55:00|1718.6|1717.8|1718.7|1717.9|1718.7|1717.9|1718.6|1717.8|0
1657749600000|2022-07-13 22:00:00|1717.9|1717.6|1718.1|1717.8|1718.7|1718.4|1717.1|1716.8|70
1657749900000|2022-07-13 22:05:00|1718|1717.7|1716.3|1716|1718|1717.7|1716.1|1715.8|157
1657750200000|2022-07-13 22:10:00|1716.2|1715.9|1716.8|1716.5|1716.9|1716.6|1716.2|1715.9|46
1657750500000|2022-07-13 22:15:00|1716.7|1716.4|1717.1|1716.8|1717.6|1717.3|1716.6|1716.3|121
1657750800000|2022-07-13 22:20:00|1717.2|1716.9|1717|1716.7|1717.4|1717.1|1716.5|1716.2|42
1657751100000|2022-07-13 22:25:00|1716.9|1716.6|1716.8|1716.5|1717|1716.7|1715.9|1715.6|38
1657751400000|2022-07-13 22:30:00|1716.9|1716.6|1714.8|1714.5|1716.9|1716.6|1714.8|1714.5|72
1657751700000|2022-07-13 22:35:00|1714.9|1714.6|1713.2|1712.9|1714.9|1714.6|1713|1712.7|162
1657752000000|2022-07-13 22:40:00|1713.3|1713|1712.8|1712.5|1713.9|1713.6|1712.7|1712.4|52
1657752300000|2022-07-13 22:45:00|1712.7|1712.4|1712.6|1712.3|1713.7|1713.4|1711.8|1711.5|139
1657752600000|2022-07-13 22:50:00|1712.5|1712.2|1713.2|1712.9|1713.6|1713.3|1712.5|1712.2|142
1657752900000|2022-07-13 22:55:00|1713.3|1713|1713.7|1713.4|1713.9|1713.6|1713.1|1712.8|48
1657753200000|2022-07-13 23:00:00|1713.6|1713.3|1714.1|1713.8|1715.2|1714.9|1713.4|1713.1|168
1657753500000|2022-07-13 23:05:00|1714|1713.7|1714.4|1714.1|1714.4|1714.1|1713.6|1713.3|29
1657753800000|2022-07-13 23:10:00|1714.3|1714|1711.7|1711.4|1714.3|1714|1711.5|1711.2|108
1657754100000|2022-07-13 23:15:00|1711.6|1711.3|1710.4|1710.1|1711.9|1711.6|1710.4|1710.1|133
1657754400000|2022-07-13 23:20:00|1710.3|1710|1711.5|1711.2|1711.7|1711.4|1710.3|1710|63
1657754700000|2022-07-13 23:25:00|1711.6|1711.3|1710.8|1710.5|1711.8|1711.5|1710.6|1710.3|56
1657755000000|2022-07-13 23:30:00|1710.7|1710.4|1711.1|1710.8|1711.9|1711.6|1710.7|1710.4|40
1657755300000|2022-07-13 23:35:00|1711|1710.7|1708.3|1708|1711.2|1710.9|1708.3|1708|167
1657755600000|2022-07-13 23:40:00|1708.4|1708.1|1708.1|1707.8|1708.5|1708.2|1707.1|1706.8|122
1657755900000|2022-07-13 23:45:00|1708.3|1708|1708|1707.7|1708.3|1708|1707.4|1707.1|82
1657756200000|2022-07-13 23:50:00|1707.9|1707.6|1708.5|1708.2|1709.3|1709|1707.9|1707.6|95
1657756500000|2022-07-13 23:55:00|1708.6|1708.3|1708.4|1708.1|1709.1|1708.8|1708.4|1708.1|91
1657756800000|2022-07-14 00:00:00|1708.2|1707.9|1711|1710.7|1711.2|1710.9|1707|1706.7|244
1657757100000|2022-07-14 00:05:00|1711.2|1710.9|1711.3|1711|1711.5|1711.2|1710.2|1709.9|76
1657757400000|2022-07-14 00:10:00|1711.4|1711.1|1711.6|1711.3|1711.7|1711.4|1710.5|1710.2|60
1657757700000|2022-07-14 00:15:00|1711.7|1711.4|1713.4|1713.1|1713.8|1713.5|1711.3|1711|236
1657758000000|2022-07-14 00:20:00|1713.3|1713|1712.7|1712.4|1714.2|1713.9|1712.6|1712.3|73
1657758300000|2022-07-14 00:25:00|1712.8|1712.5|1712.2|1711.9|1713.2|1712.9|1711.8|1711.5|100
1657758600000|2022-07-14 00:30:00|1712.3|1712|1712.1|1711.8|1713.2|1712.9|1712|1711.7|50
1657758900000|2022-07-14 00:35:00|1712.2|1711.9|1712.5|1712.2|1713.1|1712.8|1711.8|1711.5|151
1657759200000|2022-07-14 00:40:00|1712.6|1712.3|1712.7|1712.4|1713.5|1713.2|1712.4|1712.1|27
1657759500000|2022-07-14 00:45:00|1712.8|1712.5|1712.4|1712.1|1712.8|1712.5|1711.7|1711.4|68
1657759800000|2022-07-14 00:50:00|1712.5|1712.2|1712.8|1712.5|1713.3|1713|1712.2|1711.9|37
1657760100000|2022-07-14 00:55:00|1712.9|1712.6|1712.6|1712.3|1713.5|1713.2|1712.5|1712.2|18
1657760400000|2022-07-14 01:00:00|1712.7|1712.4|1713.4|1713.1|1713.5|1713.2|1712|1711.7|35
1657760700000|2022-07-14 01:05:00|1713.3|1713|1713.3|1713|1713.4|1713.1|1712.5|1712.2|16
1657761000000|2022-07-14 01:10:00|1713.2|1712.9|1713.5|1713.2|1714.5|1714.2|1713.1|1712.8|115
1657761300000|2022-07-14 01:15:00|1713.6|1713.3|1714.8|1714.5|1715.4|1715.1|1713.5|1713.2|83
1657761600000|2022-07-14 01:20:00|1714.9|1714.6|1715.6|1715.3|1716.2|1715.9|1714.7|1714.4|66
1657761900000|2022-07-14 01:25:00|1715.5|1715.2|1715.4|1715.1|1715.9|1715.6|1715.1|1714.8|21
1657762200000|2022-07-14 01:30:00|1715.5|1715.2|1714.9|1714.6|1716.1|1715.8|1714.2|1713.9|52
1657762500000|2022-07-14 01:35:00|1715|1714.7|1715.5|1715.2|1715.8|1715.5|1714.4|1714.1|53
1657762800000|2022-07-14 01:40:00|1715.6|1715.3|1715.2|1714.9|1715.6|1715.3|1714.5|1714.2|41
1657763100000|2022-07-14 01:45:00|1715.1|1714.8|1714.2|1713.9|1715.5|1715.2|1714.1|1713.8|12
1657763400000|2022-07-14 01:50:00|1714.1|1713.8|1714.6|1714.3|1714.8|1714.5|1713.3|1713|38
1657763700000|2022-07-14 01:55:00|1714.5|1714.2|1716.4|1716.1|1717.7|1717.4|1714.4|1714.1|102
1657764000000|2022-07-14 02:00:00|1716.5|1716.2|1716.5|1716.2|1717.1|1716.8|1716.1|1715.8|33
1657764300000|2022-07-14 02:05:00|1716.4|1716.1|1716.8|1716.5|1717.6|1717.3|1716.3|1716|29
1657764600000|2022-07-14 02:10:00|1716.9|1716.6|1716.7|1716.4|1717.5|1717.2|1716.5|1716.2|26
1657764900000|2022-07-14 02:15:00|1716.6|1716.3|1716.3|1716|1717.1|1716.8|1716.1|1715.8|17
1657765200000|2022-07-14 02:20:00|1716.4|1716.1|1717.6|1717.3|1717.7|1717.4|1716.4|1716.1|29
1657765500000|2022-07-14 02:25:00|1717.5|1717.2|1717.1|1716.8|1717.8|1717.5|1717|1716.7|15
1657765800000|2022-07-14 02:30:00|1717.2|1716.9|1718|1717.7|1718.6|1718.3|1716.8|1716.5|29
1657766100000|2022-07-14 02:35:00|1718.1|1717.8|1720.2|1719.9|1720.4|1720.1|1718|1717.7|134
1657766400000|2022-07-14 02:40:00|1720.1|1719.8|1719.4|1719.1|1720.6|1720.3|1719.1|1718.8|72
1657766700000|2022-07-14 02:45:00|1719.6|1719.3|1718.8|1718.5|1719.7|1719.4|1718.4|1718.1|27
1657767000000|2022-07-14 02:50:00|1719|1718.7|1718.2|1717.9|1719.3|1719|1718.2|1717.9|14
1657767300000|2022-07-14 02:55:00|1718.3|1718|1718.9|1718.6|1719|1718.7|1718.2|1717.9|14
1657767600000|2022-07-14 03:00:00|1719|1718.7|1720|1719.7|1720.1|1719.8|1718.6|1718.3|35
1657767900000|2022-07-14 03:05:00|1720.1|1719.8|1720.3|1720|1720.7|1720.4|1719.5|1719.2|43
1657768200000|2022-07-14 03:10:00|1720.4|1720.1|1720.1|1719.8|1720.7|1720.4|1719.5|1719.2|45
1657768500000|2022-07-14 03:15:00|1720.2|1719.9|1719.6|1719.3|1720.3|1720|1719.5|1719.2|17
1657768800000|2022-07-14 03:20:00|1719.7|1719.4|1720.6|1720.3|1721.3|1721|1719.6|1719.3|48
1657769100000|2022-07-14 03:25:00|1720.7|1720.4|1721.4|1721.1|1722.2|1721.9|1720.6|1720.3|48
1657769400000|2022-07-14 03:30:00|1721.5|1721.2|1721.5|1721.2|1721.8|1721.5|1720.9|1720.6|39
1657769700000|2022-07-14 03:35:00|1721.6|1721.3|1721.1|1720.8|1722|1721.7|1720.9|1720.6|55
1657770000000|2022-07-14 03:40:00|1721|1720.7|1721.8|1721.5|1722.9|1722.6|1720.7|1720.4|70
1657770300000|2022-07-14 03:45:00|1722|1721.7|1720.8|1720.5|1722.2|1721.9|1720.8|1720.5|30
1657770600000|2022-07-14 03:50:00|1720.9|1720.6|1720.4|1720.1|1721.3|1721|1720.2|1719.9|25
1657770900000|2022-07-14 03:55:00|1720.5|1720.2|1720.5|1720.2|1720.6|1720.3|1720|1719.7|53
1657771200000|2022-07-14 04:00:00|1720.6|1720.3|1721|1720.7|1721.5|1721.2|1720.5|1720.2|48
1657771500000|2022-07-14 04:05:00|1720.9|1720.6|1719.9|1719.6|1721|1720.7|1719.5|1719.2|20
1657771800000|2022-07-14 04:10:00|1720|1719.7|1719.4|1719.1|1720.4|1720.1|1719.2|1718.9|17
1657772100000|2022-07-14 04:15:00|1719.5|1719.2|1720.1|1719.8|1720.5|1720.2|1719.4|1719.1|23
1657772400000|2022-07-14 04:20:00|1720|1719.7|1720.1|1719.8|1720.2|1719.9|1719.6|1719.3|8
1657772700000|2022-07-14 04:25:00|1720|1719.7|1720.4|1720.1|1720.5|1720.2|1719.8|1719.5|20
1657773000000|2022-07-14 04:30:00|1720.3|1720|1720.9|1720.6|1721|1720.7|1720.3|1720|55
1657773300000|2022-07-14 04:35:00|1721.1|1720.8|1720.9|1720.6|1721.5|1721.2|1720.7|1720.4|10
1657773600000|2022-07-14 04:40:00|1721|1720.7|1721.1|1720.8|1721.3|1721|1720.9|1720.6|1
1657773900000|2022-07-14 04:45:00|1721.2|1720.9|1721.5|1721.2|1722.1|1721.8|1720.9|1720.6|18
1657774200000|2022-07-14 04:50:00|1721.6|1721.3|1721|1720.7|1721.7|1721.4|1720.7|1720.4|12
1657774500000|2022-07-14 04:55:00|1721.1|1720.8|1721|1720.7|1721.3|1721|1720.6|1720.3|19
1657774800000|2022-07-14 05:00:00|1721.1|1720.8|1721.7|1721.4|1722|1721.7|1720.6|1720.3|14
1657775100000|2022-07-14 05:05:00|1721.8|1721.5|1721.2|1720.9|1722.2|1721.9|1721.1|1720.8|13
1657775400000|2022-07-14 05:10:00|1721.3|1721|1721.2|1720.9|1721.5|1721.2|1720.8|1720.5|22
1657775700000|2022-07-14 05:15:00|1721.3|1721|1720.8|1720.5|1721.8|1721.5|1720.6|1720.3|22
1657776000000|2022-07-14 05:20:00|1720.7|1720.4|1719.9|1719.6|1720.9|1720.6|1719.3|1719|64
1657776300000|2022-07-14 05:25:00|1719.8|1719.5|1719.9|1719.6|1720.2|1719.9|1719.2|1718.9|11
1657776600000|2022-07-14 05:30:00|1720|1719.7|1720.2|1719.9|1720.3|1720|1719.4|1719.1|32
1657776900000|2022-07-14 05:35:00|1720.3|1720|1718.9|1718.6|1720.3|1720|1718.8|1718.5|47
1657777200000|2022-07-14 05:40:00|1718.8|1718.5|1717|1716.7|1718.9|1718.6|1716.8|1716.5|118
1657777500000|2022-07-14 05:45:00|1716.9|1716.6|1717.1|1716.8|1717.3|1717|1716.2|1715.9|102
1657777800000|2022-07-14 05:50:00|1717.2|1716.9|1716.5|1716.2|1717.4|1717.1|1716.1|1715.8|22
1657778100000|2022-07-14 05:55:00|1716.6|1716.3|1716.7|1716.4|1717.4|1717.1|1716|1715.7|42
1657778400000|2022-07-14 06:00:00|1716.6|1716.3|1715.8|1715.5|1717.1|1716.8|1714.8|1714.5|293
1657778700000|2022-07-14 06:05:00|1715.9|1715.6|1717.8|1717.5|1718.3|1718|1715.4|1715.1|100
1657779000000|2022-07-14 06:10:00|1717.7|1717.4|1718|1717.7|1718.8|1718.5|1717.4|1717.1|77
1657779300000|2022-07-14 06:15:00|1718.1|1717.8|1715.9|1715.6|1718.1|1717.8|1715.7|1715.4|104
1657779600000|2022-07-14 06:20:00|1715.8|1715.5|1714.7|1714.4|1716.5|1716.2|1714.1|1713.8|225
1657779900000|2022-07-14 06:25:00|1714.8|1714.5|1714.5|1714.2|1715.8|1715.5|1714.2|1713.9|115
1657780200000|2022-07-14 06:30:00|1714.6|1714.3|1713.3|1713|1715|1714.7|1712.9|1712.6|176
1657780500000|2022-07-14 06:35:00|1713.4|1713.1|1713|1712.7|1713.6|1713.3|1712.6|1712.3|55
1657780800000|2022-07-14 06:40:00|1713.1|1712.8|1713.8|1713.5|1714|1713.7|1712.6|1712.3|117
1657781100000|2022-07-14 06:45:00|1713.7|1713.4|1715.1|1714.8|1715.7|1715.4|1713.6|1713.3|64
1657781400000|2022-07-14 06:50:00|1715|1714.7|1714.3|1714|1715.5|1715.2|1714.2|1713.9|97
1657781700000|2022-07-14 06:55:00|1714.2|1713.9|1714.2|1713.9|1715.1|1714.8|1713.6|1713.3|81
1657782000000|2022-07-14 07:00:00|1714|1713.7|1713.6|1713.3|1716.7|1716.4|1713.2|1712.9|330
1657782300000|2022-07-14 07:05:00|1713.5|1713.2|1710.1|1709.8|1713.7|1713.4|1709.9|1709.6|513
1657782600000|2022-07-14 07:10:00|1710.2|1709.9|1711.2|1710.9|1712.9|1712.6|1709.3|1709|302
1657782900000|2022-07-14 07:15:00|1711.3|1711|1714.2|1713.9|1715.6|1715.3|1710.6|1710.3|254
1657783200000|2022-07-14 07:20:00|1714.1|1713.8|1715.5|1715.2|1715.6|1715.3|1714|1713.7|247
1657783500000|2022-07-14 07:25:00|1715.4|1715.1|1715.3|1715|1716.5|1716.2|1714.4|1714.1|285
1657783800000|2022-07-14 07:30:00|1715.2|1714.9|1713.4|1713.1|1716.3|1716|1713|1712.7|254
1657784100000|2022-07-14 07:35:00|1713.6|1713.3|1713.2|1712.9|1716|1715.7|1713.2|1712.9|143
1657784400000|2022-07-14 07:40:00|1713.3|1713|1712.9|1712.6|1714.5|1714.2|1711.8|1711.5|138
1657784700000|2022-07-14 07:45:00|1712.8|1712.5|1710.8|1710.5|1713.2|1712.9|1710.7|1710.4|243
1657785000000|2022-07-14 07:50:00|1710.9|1710.6|1709.7|1709.4|1711.2|1710.9|1709|1708.7|329
1657785300000|2022-07-14 07:55:00|1709.8|1709.5|1709.2|1708.9|1710.2|1709.9|1708.8|1708.5|410
1657785600000|2022-07-14 08:00:00|1709.6|1709.3|1711.2|1710.9|1711.8|1711.5|1707.5|1707.2|395
1657785900000|2022-07-14 08:05:00|1711.3|1711|1710.8|1710.5|1711.3|1711|1709.3|1709|182
1657786200000|2022-07-14 08:10:00|1711|1710.7|1710.6|1710.3|1711.3|1711|1709.4|1709.1|129
1657786500000|2022-07-14 08:15:00|1710.5|1710.2|1710.6|1710.3|1711.7|1711.4|1708.9|1708.6|298
1657786800000|2022-07-14 08:20:00|1710.4|1710.1|1706.2|1705.9|1710.8|1710.5|1706.2|1705.9|544
1657787100000|2022-07-14 08:25:00|1706.3|1706|1706.6|1706.3|1707.1|1706.8|1705.8|1705.5|298
1657787400000|2022-07-14 08:30:00|1706.2|1705.9|1704.5|1704.2|1706.2|1705.9|1704.1|1703.8|488
1657787700000|2022-07-14 08:35:00|1704.6|1704.3|1701.8|1701.5|1705.8|1705.5|1701.7|1701.4|530
1657788000000|2022-07-14 08:40:00|1701.9|1701.6|1699|1698.7|1702.2|1701.9|1698.8|1698.5|591
1657788300000|2022-07-14 08:45:00|1698.9|1698.6|1699.8|1699.5|1700.8|1700.5|1698.5|1698.2|379
1657788600000|2022-07-14 08:50:00|1699.7|1699.4|1698.8|1698.5|1700.4|1700.1|1698.3|1698|328
1657788900000|2022-07-14 08:55:00|1698.9|1698.6|1699.4|1699.1|1701.2|1700.9|1697.9|1697.6|575
1657789200000|2022-07-14 09:00:00|1699.3|1699|1700.2|1699.9|1700.5|1700.2|1698.6|1698.3|289
1657789500000|2022-07-14 09:05:00|1700.1|1699.8|1700.6|1700.3|1700.7|1700.4|1699.2|1698.9|253
1657789800000|2022-07-14 09:10:00|1700.7|1700.4|1700.3|1700|1701|1700.7|1699.9|1699.6|182
1657790100000|2022-07-14 09:15:00|1700.4|1700.1|1699.3|1699|1700.7|1700.4|1698.5|1698.2|221
1657790400000|2022-07-14 09:20:00|1699.4|1699.1|1697.5|1697.2|1700.3|1700|1697.2|1696.9|227
1657790700000|2022-07-14 09:25:00|1697.4|1697.1|1698.9|1698.6|1699.9|1699.6|1697.4|1697.1|159
1657791000000|2022-07-14 09:30:00|1698.8|1698.5|1698.4|1698.1|1700.2|1699.9|1698.1|1697.8|139
1657791300000|2022-07-14 09:35:00|1698.5|1698.2|1699.9|1699.6|1700|1699.7|1697.7|1697.4|66
1657791600000|2022-07-14 09:40:00|1699.8|1699.5|1702|1701.7|1702.5|1702.2|1699.5|1699.2|180
1657791900000|2022-07-14 09:45:00|1701.9|1701.6|1702.6|1702.3|1702.7|1702.4|1701.8|1701.5|107
1657792200000|2022-07-14 09:50:00|1702.5|1702.2|1703.6|1703.3|1703.6|1703.3|1700.1|1699.8|450
1657792500000|2022-07-14 09:55:00|1703.5|1703.2|1704.1|1703.8|1704.4|1704.1|1703.1|1702.8|308
1657792800000|2022-07-14 10:00:00|1704.2|1703.9|1703.7|1703.4|1704.2|1703.9|1703.1|1702.8|203
1657793100000|2022-07-14 10:05:00|1703.8|1703.5|1703.4|1703.1|1705.1|1704.8|1703.4|1703.1|135
1657793400000|2022-07-14 10:10:00|1703.5|1703.2|1702.1|1701.8|1703.8|1703.5|1701.5|1701.2|191
1657793700000|2022-07-14 10:15:00|1702.2|1701.9|1702.3|1702|1703.4|1703.1|1701.4|1701.1|151
1657794000000|2022-07-14 10:20:00|1702.4|1702.1|1701.7|1701.4|1703.8|1703.5|1701.3|1701|202
1657794300000|2022-07-14 10:25:00|1701.6|1701.3|1702.2|1701.9|1702.5|1702.2|1701.6|1701.3|159
1657794600000|2022-07-14 10:30:00|1702.3|1702|1703|1702.7|1703.1|1702.8|1701.2|1700.9|210
1657794900000|2022-07-14 10:35:00|1703.1|1702.8|1703.2|1702.9|1703.8|1703.5|1702.1|1701.8|173
1657795200000|2022-07-14 10:40:00|1703.1|1702.8|1701.8|1701.5|1703.9|1703.6|1701.4|1701.1|166
1657795500000|2022-07-14 10:45:00|1701.7|1701.4|1697.8|1697.5|1702.8|1702.5|1697.3|1697|561
1657795800000|2022-07-14 10:50:00|1697.9|1697.6|1698.1|1697.8|1698.2|1697.9|1695.4|1695.1|649
1657796100000|2022-07-14 10:55:00|1698.2|1697.9|1697.2|1696.9|1699|1698.7|1696.5|1696.2|400
1657796400000|2022-07-14 11:00:00|1697.4|1697.1|1699.3|1699|1700.4|1700.1|1697.3|1697|290
1657796700000|2022-07-14 11:05:00|1699.4|1699.1|1698|1697.7|1699.5|1699.2|1697.1|1696.8|190
1657797000000|2022-07-14 11:10:00|1697.9|1697.6|1698.3|1698|1698.6|1698.3|1696.2|1695.9|203
1657797300000|2022-07-14 11:15:00|1698.4|1698.1|1698.8|1698.5|1699.3|1699|1697.4|1697.1|226
1657797600000|2022-07-14 11:20:00|1698.7|1698.4|1698.8|1698.5|1699.7|1699.4|1697.4|1697.1|736
1657797900000|2022-07-14 11:25:00|1698.9|1698.6|1698|1697.7|1698.9|1698.6|1696.3|1696|180
1657798200000|2022-07-14 11:30:00|1697.8|1697.5|1697.1|1696.8|1700.5|1700.2|1695.7|1695.4|538
1657798500000|2022-07-14 11:35:00|1697|1696.7|1695.8|1695.5|1697|1696.7|1695|1694.7|313
1657798800000|2022-07-14 11:40:00|1695.7|1695.4|1695.1|1694.8|1697.3|1697|1694.9|1694.6|409
1657799100000|2022-07-14 11:45:00|1695|1694.7|1696|1695.7|1696.9|1696.6|1694.7|1694.4|228
1657799400000|2022-07-14 11:50:00|1695.9|1695.6|1696.6|1696.3|1696.8|1696.5|1695.2|1694.9|385
1657799700000|2022-07-14 11:55:00|1696.5|1696.2|1695.8|1695.5|1697|1696.7|1695.2|1694.9|351
1657800000000|2022-07-14 12:00:00|1695.7|1695.4|1693.9|1693.6|1697|1696.7|1693.2|1692.9|688
1657800300000|2022-07-14 12:05:00|1694|1693.7|1692.9|1692.6|1694.4|1694.1|1691.2|1690.9|651
1657800600000|2022-07-14 12:10:00|1693.2|1692.9|1695.4|1695.1|1695.8|1695.5|1693|1692.7|355
1657800900000|2022-07-14 12:15:00|1695.3|1695|1696.5|1696.2|1696.7|1696.4|1695|1694.7|309
1657801200000|2022-07-14 12:20:00|1696.6|1696.3|1695.8|1695.5|1697.3|1697|1695.6|1695.3|538
1657801500000|2022-07-14 12:25:00|1695.7|1695.4|1696.8|1696.5|1697.2|1696.9|1695.6|1695.3|431
1657801800000|2022-07-14 12:30:00|1696.7|1696.4|1699.9|1699.6|1701.1|1700.8|1692.4|1692.1|1748
1657802100000|2022-07-14 12:35:00|1700.1|1699.8|1700.5|1700.2|1701.9|1701.6|1698.2|1697.9|729
1657802400000|2022-07-14 12:40:00|1700.6|1700.3|1697.4|1697.1|1700.6|1700.3|1696.9|1696.6|366
1657802700000|2022-07-14 12:45:00|1697.1|1696.8|1696.7|1696.4|1697.9|1697.6|1695.4|1695.1|427
1657803000000|2022-07-14 12:50:00|1696.5|1696.2|1698|1697.7|1699|1698.7|1696|1695.7|445
1657803300000|2022-07-14 12:55:00|1697.8|1697.5|1696.9|1696.6|1698.6|1698.3|1695.2|1694.9|506
1657803600000|2022-07-14 13:00:00|1696.7|1696.4|1697.6|1697.3|1698.6|1698.3|1695.6|1695.3|504
1657803900000|2022-07-14 13:05:00|1697.4|1697.1|1695.3|1695|1698.6|1698.3|1694.7|1694.4|575
1657804200000|2022-07-14 13:10:00|1695.2|1694.9|1695.4|1695.1|1696|1695.7|1694.3|1694|699
1657804500000|2022-07-14 13:15:00|1695.2|1694.9|1697.6|1697.3|1698|1697.7|1695|1694.7|899
1657804800000|2022-07-14 13:20:00|1697.3|1697|1697.1|1696.8|1699|1698.7|1696.2|1695.9|672
1657805100000|2022-07-14 13:25:00|1696.9|1696.6|1695.3|1695|1697.6|1697.3|1694.6|1694.3|1093
1657805400000|2022-07-14 13:30:00|1695|1694.7|1697.3|1697|1703|1702.7|1694.6|1694.3|9405
1657805700000|2022-07-14 13:35:00|1697.1|1696.8|1689.2|1688.9|1697.7|1697.4|1688.8|1688.5|4926
1657806000000|2022-07-14 13:40:00|1689.4|1689.1|1687.9|1687.6|1691.1|1690.8|1686.5|1686.2|3867
1657806300000|2022-07-14 13:45:00|1687.8|1687.5|1692.4|1692.1|1694.6|1694.3|1687.1|1686.8|4790
1657806600000|2022-07-14 13:50:00|1692.2|1691.9|1693.6|1693.3|1697.1|1696.8|1690.5|1690.2|4017
1657806900000|2022-07-14 13:55:00|1693.5|1693.2|1688.1|1687.8|1695.3|1695|1688.1|1687.8|3773
1657807200000|2022-07-14 14:00:00|1688|1687.7|1681.8|1681.5|1688.1|1687.8|1681.8|1681.5|5157
1657807500000|2022-07-14 14:05:00|1681.9|1681.6|1680.9|1680.6|1682.9|1682.6|1680.6|1680.3|3028
1657807800000|2022-07-14 14:10:00|1680.7|1680.4|1683.1|1682.8|1683.3|1683|1678.1|1677.8|3245
1657808100000|2022-07-14 14:15:00|1683.2|1682.9|1679.2|1678.9|1684.3|1684|1679.2|1678.9|2592
1657808400000|2022-07-14 14:20:00|1679.1|1678.8|1683.1|1682.8|1684.2|1683.9|1679.1|1678.8|2302
1657808700000|2022-07-14 14:25:00|1683.2|1682.9|1685.2|1684.9|1685.7|1685.4|1680.7|1680.4|1897
1657809000000|2022-07-14 14:30:00|1684.8|1684.5|1683.9|1683.6|1689.4|1689.1|1683|1682.7|2163
1657809300000|2022-07-14 14:35:00|1684.1|1683.8|1683.4|1683.1|1685.2|1684.9|1681.3|1681|1682
1657809600000|2022-07-14 14:40:00|1683.3|1683|1683|1682.7|1686.3|1686|1682.4|1682.1|1609
1657809900000|2022-07-14 14:45:00|1682.8|1682.5|1682.9|1682.6|1683.7|1683.4|1681.1|1680.8|1473
1657810200000|2022-07-14 14:50:00|1683.3|1683|1686.5|1686.2|1687.2|1686.9|1682.1|1681.8|1919
1657810500000|2022-07-14 14:55:00|1686.6|1686.3|1683|1682.7|1686.6|1686.3|1680.7|1680.4|2135
1657810800000|2022-07-14 15:00:00|1682.9|1682.6|1684.9|1684.6|1688.1|1687.8|1682.3|1682|3364
1657811100000|2022-07-14 15:05:00|1684.5|1684.2|1688.6|1688.3|1689.1|1688.8|1683.9|1683.6|1588
1657811400000|2022-07-14 15:10:00|1688.4|1688.1|1685.1|1684.8|1689.3|1689|1684.7|1684.4|2001
1657811700000|2022-07-14 15:15:00|1685|1684.7|1686.5|1686.2|1687.4|1687.1|1682.5|1682.2|2159
1657812000000|2022-07-14 15:20:00|1686.6|1686.3|1687.5|1687.2|1690.1|1689.8|1685.4|1685.1|1836
1657812300000|2022-07-14 15:25:00|1687.2|1686.9|1686.5|1686.2|1688|1687.7|1685.4|1685.1|1145
1657812600000|2022-07-14 15:30:00|1686.2|1685.9|1684.8|1684.5|1687.5|1687.2|1684.4|1684.1|1127
1657812900000|2022-07-14 15:35:00|1684.9|1684.6|1686.6|1686.3|1686.9|1686.6|1682.9|1682.6|1523
1657813200000|2022-07-14 15:40:00|1686.3|1686|1692.1|1691.8|1693.9|1693.6|1686.3|1686|3407
1657813500000|2022-07-14 15:45:00|1692|1691.7|1691.7|1691.4|1692.4|1692.1|1690.2|1689.9|1675
1657813800000|2022-07-14 15:50:00|1691.8|1691.5|1692.3|1692|1694.3|1694|1690.5|1690.2|1816
1657814100000|2022-07-14 15:55:00|1692.2|1691.9|1693.6|1693.3|1694.3|1694|1691.2|1690.9|1358
1657814400000|2022-07-14 16:00:00|1693.7|1693.4|1690.9|1690.6|1695|1694.7|1690.2|1689.9|1358
1657814700000|2022-07-14 16:05:00|1690.7|1690.4|1689.1|1688.8|1691.4|1691.1|1688|1687.7|1360
1657815000000|2022-07-14 16:10:00|1689.2|1688.9|1689.6|1689.3|1690.4|1690.1|1688.6|1688.3|1137
1657815300000|2022-07-14 16:15:00|1689.7|1689.4|1691.5|1691.2|1691.8|1691.5|1688.1|1687.8|1269
1657815600000|2022-07-14 16:20:00|1691.3|1691|1687.8|1687.5|1692.5|1692.2|1687.7|1687.4|791
1657815900000|2022-07-14 16:25:00|1687.5|1687.2|1683.9|1683.6|1687.6|1687.3|1683.5|1683.2|1093
1657816200000|2022-07-14 16:30:00|1683.8|1683.5|1686|1685.7|1687.3|1687|1683.6|1683.3|1272
1657816500000|2022-07-14 16:35:00|1685.9|1685.6|1686|1685.7|1686.7|1686.4|1684.9|1684.6|830
1657816800000|2022-07-14 16:40:00|1685.9|1685.6|1685.2|1684.9|1686.1|1685.8|1684|1683.7|1035
1657817100000|2022-07-14 16:45:00|1685.1|1684.8|1680.8|1680.5|1685.9|1685.6|1680.7|1680.4|1915
1657817400000|2022-07-14 16:50:00|1680.7|1680.4|1683.7|1683.4|1684.1|1683.8|1680.5|1680.2|1334
1657817700000|2022-07-14 16:55:00|1683.6|1683.3|1685.3|1685|1685.6|1685.3|1682.3|1682|915
1657818000000|2022-07-14 17:00:00|1685.4|1685.1|1683.7|1683.4|1685.7|1685.4|1682.7|1682.4|704
1657818300000|2022-07-14 17:05:00|1683.6|1683.3|1685|1684.7|1685.1|1684.8|1681.9|1681.6|941
1657818600000|2022-07-14 17:10:00|1684.8|1684.5|1683.7|1683.4|1684.9|1684.6|1682|1681.7|712
1657818900000|2022-07-14 17:15:00|1683.8|1683.5|1686.6|1686.3|1687.7|1687.4|1682.4|1682.1|2071
1657819200000|2022-07-14 17:20:00|1686.7|1686.4|1687.1|1686.8|1688.7|1688.4|1686.7|1686.4|1035
1657819500000|2022-07-14 17:25:00|1687|1686.7|1689.1|1688.8|1689.7|1689.4|1686.3|1686|1244
1657819800000|2022-07-14 17:30:00|1689|1688.7|1686.3|1686|1689.2|1688.9|1686.2|1685.9|1383
1657820100000|2022-07-14 17:35:00|1686.4|1686.1|1688|1687.7|1688.7|1688.4|1685.8|1685.5|667
1657820400000|2022-07-14 17:40:00|1688.1|1687.8|1690.6|1690.3|1690.8|1690.5|1687.6|1687.3|736
1657820700000|2022-07-14 17:45:00|1690.7|1690.4|1692.1|1691.8|1692.6|1692.3|1690.4|1690.1|1029
1657821000000|2022-07-14 17:50:00|1692.2|1691.9|1691.3|1691|1693.8|1693.5|1689.4|1689.1|1509
1657821300000|2022-07-14 17:55:00|1691.4|1691.1|1693.1|1692.8|1693.9|1693.6|1691.2|1690.9|1147
1657821600000|2022-07-14 18:00:00|1693|1692.7|1694|1693.7|1694.4|1694.1|1692.1|1691.8|1522
1657821900000|2022-07-14 18:05:00|1693.8|1693.5|1694.8|1694.5|1695.6|1695.3|1693.6|1693.3|1265
1657822200000|2022-07-14 18:10:00|1694.9|1694.6|1694.6|1694.3|1695|1694.7|1693.1|1692.8|810
1657822500000|2022-07-14 18:15:00|1694.7|1694.4|1700.4|1700.1|1700.5|1700.2|1694.1|1693.8|2103
1657822800000|2022-07-14 18:20:00|1700.5|1700.2|1701.4|1701.1|1702.9|1702.6|1700.4|1700.1|2563
1657823100000|2022-07-14 18:25:00|1701.5|1701.2|1704.1|1703.8|1704.3|1704|1700.7|1700.4|2558
1657823400000|2022-07-14 18:30:00|1704.2|1703.9|1704.8|1704.5|1705.6|1705.3|1703.1|1702.8|1506
1657823700000|2022-07-14 18:35:00|1704.9|1704.6|1708.3|1708|1708.3|1708|1704.8|1704.5|1420
1657824000000|2022-07-14 18:40:00|1708.4|1708.1|1703.7|1703.4|1709|1708.7|1703.7|1703.4|2426
1657824300000|2022-07-14 18:45:00|1703.6|1703.3|1704.8|1704.5|1705.1|1704.8|1703.1|1702.8|1272
1657824600000|2022-07-14 18:50:00|1704.9|1704.6|1702.7|1702.4|1704.9|1704.6|1702|1701.7|1124
1657824900000|2022-07-14 18:55:00|1702.8|1702.5|1705.3|1705|1706|1705.7|1702.7|1702.4|1074
1657825200000|2022-07-14 19:00:00|1705.4|1705.1|1703.6|1703.3|1707|1706.7|1703.5|1703.2|2006
1657825500000|2022-07-14 19:05:00|1703.7|1703.4|1701.8|1701.5|1704.3|1704|1701.1|1700.8|1585
1657825800000|2022-07-14 19:10:00|1701.7|1701.4|1704.5|1704.2|1704.8|1704.5|1700.7|1700.4|1336
1657826100000|2022-07-14 19:15:00|1704.6|1704.3|1704.8|1704.5|1705.1|1704.8|1701.7|1701.4|1800
1657826400000|2022-07-14 19:20:00|1704.9|1704.6|1707.5|1707.2|1707.7|1707.4|1704.5|1704.2|1805
1657826700000|2022-07-14 19:25:00|1707.6|1707.3|1706.7|1706.4|1707.9|1707.6|1705.2|1704.9|2001
1657827000000|2022-07-14 19:30:00|1706.6|1706.3|1704.5|1704.2|1707.7|1707.4|1704.5|1704.2|1444
1657827300000|2022-07-14 19:35:00|1704.3|1704|1703.1|1702.8|1705|1704.7|1702.3|1702|1528
1657827600000|2022-07-14 19:40:00|1702.9|1702.6|1703.4|1703.1|1703.9|1703.6|1701.7|1701.4|1871
1657827900000|2022-07-14 19:45:00|1703|1702.7|1702.2|1701.9|1704.2|1703.9|1700.3|1700|2100
1657828200000|2022-07-14 19:50:00|1702.1|1701.8|1705.7|1705.4|1706.1|1705.8|1702.1|1701.8|3331
1657828500000|2022-07-14 19:55:00|1705.9|1705.6|1705.3|1705|1707.3|1707|1704.2|1703.9|7408
1657828800000|2022-07-14 20:00:00|1705.1|1704.8|1707.3|1707|1707.6|1707.3|1705|1704.7|2990
1657829100000|2022-07-14 20:05:00|1707.2|1706.9|1706.2|1705.9|1707.5|1707.2|1706|1705.7|717
1657829400000|2022-07-14 20:10:00|1706.3|1706|1707.1|1706.8|1707.2|1706.9|1704.9|1704.6|1133
1657829700000|2022-07-14 20:15:00|1707|1706.7|1705|1704.7|1707|1706.7|1705|1704.7|457
1657830000000|2022-07-14 20:20:00|1705.1|1704.8|1704.9|1704.6|1705.4|1705.1|1704.6|1704.3|108
1657830300000|2022-07-14 20:25:00|1705|1704.7|1705.5|1705.2|1705.6|1705.3|1704.9|1704.6|85
1657830600000|2022-07-14 20:30:00|1705.6|1705.3|1705.5|1705.2|1705.8|1705.5|1705.2|1704.9|96
1657830900000|2022-07-14 20:35:00|1705.4|1705.1|1706.3|1706|1706.3|1706|1705.4|1705.1|98
1657831200000|2022-07-14 20:40:00|1706.4|1706.1|1706.1|1705.8|1706.6|1706.3|1705.9|1705.6|75
1657831500000|2022-07-14 20:45:00|1706.2|1705.9|1706.1|1705.8|1706.4|1706.1|1705.9|1705.6|65
1657831800000|2022-07-14 20:50:00|1706|1705.7|1706|1705.7|1706.4|1706.1|1705.9|1705.6|140
1657832100000|2022-07-14 20:55:00|1705.9|1705.6|1705.2|1704.4|1706.1|1705.8|1704.9|1704.4|114
1657832400000|2022-07-14 21:00:00|1705.3|1704.5|1705|1704.2|1705.3|1704.5|1704.7|1703.9|0
1657832700000|2022-07-14 21:05:00|1704.9|1704.1|1705|1704.2|1705|1704.2|1704.9|1704.1|0
1657833000000|2022-07-14 21:10:00|1704.9|1704.1|1705|1704.2|1705|1704.2|1704.9|1704.1|0
1657833300000|2022-07-14 21:15:00|1705.1|1704.3|1705.1|1704.3|1705.1|1704.3|1705|1704.2|0
1657833600000|2022-07-14 21:20:00|1705|1704.2|1705|1704.2|1705.1|1704.3|1705|1704.2|0
1657833900000|2022-07-14 21:25:00|1705.2|1704.4|1705.2|1704.4|1705.3|1704.5|1705.2|1704.4|0
1657834200000|2022-07-14 21:30:00|1705.3|1704.5|1705.2|1704.4|1705.3|1704.5|1705.2|1704.4|0
1657834500000|2022-07-14 21:35:00|1705.3|1704.5|1705.3|1704.5|1705.3|1704.5|1705.3|1704.5|0
1657834800000|2022-07-14 21:40:00|1705.4|1704.6|1705.3|1704.5|1705.4|1704.6|1705.3|1704.5|0
1657835100000|2022-07-14 21:45:00|1705.4|1704.6|1705.4|1704.6|1705.4|1704.6|1705.3|1704.5|0
1657835400000|2022-07-14 21:50:00|1705.5|1704.7|1705.5|1704.7|1705.5|1704.7|1705.4|1704.6|0
1657835700000|2022-07-14 21:55:00|1705.4|1704.6|1705.7|1704.9|1705.7|1704.9|1705.4|1704.6|0
1657836000000|2022-07-14 22:00:00|1706.4|1705.6|1706.6|1706.3|1708.2|1707.9|1706.1|1705.3|167
1657836300000|2022-07-14 22:05:00|1706.7|1706.4|1707.7|1707.4|1707.7|1707.4|1706.2|1705.9|55
1657836600000|2022-07-14 22:10:00|1707.6|1707.3|1707.4|1707.1|1707.7|1707.4|1707.1|1706.8|30
1657836900000|2022-07-14 22:15:00|1707.5|1707.2|1709|1708.7|1709|1708.7|1707.5|1707.2|84
1657837200000|2022-07-14 22:20:00|1708.9|1708.6|1708.7|1708.4|1709|1708.7|1707.6|1707.3|98
1657837500000|2022-07-14 22:25:00|1708.8|1708.5|1709|1708.7|1709.5|1709.2|1708.6|1708.3|114
1657837800000|2022-07-14 22:30:00|1708.9|1708.6|1709.4|1709.1|1709.6|1709.3|1708.9|1708.6|41
1657838100000|2022-07-14 22:35:00|1709.5|1709.2|1710.7|1710.4|1711.3|1711|1709.5|1709.2|286
1657838400000|2022-07-14 22:40:00|1710.8|1710.5|1710.7|1710.4|1711.5|1711.2|1710.7|1710.4|71
1657838700000|2022-07-14 22:45:00|1710.8|1710.5|1710.6|1710.3|1711.1|1710.8|1710.5|1710.2|34
1657839000000|2022-07-14 22:50:00|1710.5|1710.2|1709.7|1709.4|1710.6|1710.3|1709.5|1709.2|47
1657839300000|2022-07-14 22:55:00|1709.6|1709.3|1709.9|1709.6|1710.1|1709.8|1709.6|1709.3|23
1657839600000|2022-07-14 23:00:00|1710|1709.7|1710|1709.7|1710.3|1710|1709.8|1709.5|19
1657839900000|2022-07-14 23:05:00|1709.9|1709.6|1710.2|1709.9|1710.7|1710.4|1709.8|1709.5|28
1657840200000|2022-07-14 23:10:00|1710.1|1709.8|1709.4|1709.1|1710.2|1709.9|1709.3|1709|23
1657840500000|2022-07-14 23:15:00|1709.5|1709.2|1709.2|1708.9|1709.6|1709.3|1708.8|1708.5|117
1657840800000|2022-07-14 23:20:00|1709.1|1708.8|1709.2|1708.9|1709.4|1709.1|1709|1708.7|13
1657841100000|2022-07-14 23:25:00|1709.1|1708.8|1710.3|1710|1710.6|1710.3|1709.1|1708.8|43
1657841400000|2022-07-14 23:30:00|1710.5|1710.2|1710|1709.7|1710.5|1710.2|1709.9|1709.6|5
1657841700000|2022-07-14 23:35:00|1709.9|1709.6|1711.4|1711.1|1711.4|1711.1|1709.8|1709.5|23
1657842000000|2022-07-14 23:40:00|1711.3|1711|1711.2|1710.9|1712.1|1711.8|1711.1|1710.8|48
1657842300000|2022-07-14 23:45:00|1711.1|1710.8|1711.5|1711.2|1711.8|1711.5|1711.1|1710.8|24
1657842600000|2022-07-14 23:50:00|1711.4|1711.1|1710.6|1710.3|1711.7|1711.4|1710.4|1710.1|43
1657842900000|2022-07-14 23:55:00|1710.5|1710.2|1712.8|1712.5|1713.1|1712.8|1710.1|1709.8|71
1657843200000|2022-07-15 00:00:00|1712.6|1712.3|1710.9|1710.6|1713.1|1712.8|1710.4|1710.1|126
1657843500000|2022-07-15 00:05:00|1711|1710.7|1710.3|1710|1711|1710.7|1709.4|1709.1|101
1657843800000|2022-07-15 00:10:00|1710.2|1709.9|1709.1|1708.8|1710.6|1710.3|1708.9|1708.6|46
1657844100000|2022-07-15 00:15:00|1709.3|1709|1708.2|1707.9|1709.5|1709.2|1707.1|1706.8|102
1657844400000|2022-07-15 00:20:00|1708.1|1707.8|1705.9|1705.6|1708.2|1707.9|1705.9|1705.6|127
1657844700000|2022-07-15 00:25:00|1706|1705.7|1705.8|1705.5|1706.6|1706.3|1704.9|1704.6|104
1657845000000|2022-07-15 00:30:00|1705.7|1705.4|1707.4|1707.1|1707.5|1707.2|1705.3|1705|47
1657845300000|2022-07-15 00:35:00|1707.5|1707.2|1706|1705.7|1707.7|1707.4|1705.4|1705.1|41
1657845600000|2022-07-15 00:40:00|1706.1|1705.8|1706|1705.7|1706.1|1705.8|1704.5|1704.2|181
1657845900000|2022-07-15 00:45:00|1705.8|1705.5|1707.8|1707.5|1708|1707.7|1705.6|1705.3|50
1657846200000|2022-07-15 00:50:00|1707.9|1707.6|1707.2|1706.9|1707.9|1707.6|1706.8|1706.5|22
1657846500000|2022-07-15 00:55:00|1707.3|1707|1705.2|1704.9|1707.6|1707.3|1705.1|1704.8|36
1657846800000|2022-07-15 01:00:00|1705.1|1704.8|1705.7|1705.4|1705.8|1705.5|1704.6|1704.3|51
1657847100000|2022-07-15 01:05:00|1705.6|1705.3|1705.7|1705.4|1706|1705.7|1704.5|1704.2|62
1657847400000|2022-07-15 01:10:00|1705.6|1705.3|1706|1705.7|1706.2|1705.9|1704.8|1704.5|27
1657847700000|2022-07-15 01:15:00|1706.1|1705.8|1705.8|1705.5|1706.7|1706.4|1705.6|1705.3|14
1657848000000|2022-07-15 01:20:00|1705.9|1705.6|1706.7|1706.4|1707.2|1706.9|1705|1704.7|36
1657848300000|2022-07-15 01:25:00|1706.6|1706.3|1707.6|1707.3|1707.9|1707.6|1705.8|1705.5|43
1657848600000|2022-07-15 01:30:00|1707.7|1707.4|1707.6|1707.3|1708.7|1708.4|1707.4|1707.1|123
1657848900000|2022-07-15 01:35:00|1707.8|1707.5|1707.7|1707.4|1708.1|1707.8|1706.6|1706.3|40
1657849200000|2022-07-15 01:40:00|1707.8|1707.5|1707.5|1707.2|1708.1|1707.8|1706.3|1706|35
1657849500000|2022-07-15 01:45:00|1707.6|1707.3|1708.3|1708|1709|1708.7|1707.2|1706.9|52
1657849800000|2022-07-15 01:50:00|1708.4|1708.1|1709.3|1709|1709.9|1709.6|1708.2|1707.9|77
1657850100000|2022-07-15 01:55:00|1709.4|1709.1|1710.2|1709.9|1710.3|1710|1708.9|1708.6|59
1657850400000|2022-07-15 02:00:00|1710.1|1709.8|1710.2|1709.9|1710.5|1710.2|1709.1|1708.8|88
1657850700000|2022-07-15 02:05:00|1710.3|1710|1710.7|1710.4|1710.9|1710.6|1709.8|1709.5|92
1657851000000|2022-07-15 02:10:00|1710.6|1710.3|1710.4|1710.1|1711.2|1710.9|1710.2|1709.9|52
1657851300000|2022-07-15 02:15:00|1710.5|1710.2|1711.1|1710.8|1711.3|1711|1709.9|1709.6|27
1657851600000|2022-07-15 02:20:00|1711.2|1710.9|1710.9|1710.6|1711.5|1711.2|1710.5|1710.2|55
1657851900000|2022-07-15 02:25:00|1710.8|1710.5|1711.1|1710.8|1711.1|1710.8|1710.3|1710|35
1657852200000|2022-07-15 02:30:00|1711.2|1710.9|1711.1|1710.8|1711.5|1711.2|1710.7|1710.4|64
1657852500000|2022-07-15 02:35:00|1711.2|1710.9|1710.4|1710.1|1711.5|1711.2|1709.9|1709.6|78
1657852800000|2022-07-15 02:40:00|1710.5|1710.2|1710.5|1710.2|1710.8|1710.5|1710.3|1710|11
1657853100000|2022-07-15 02:45:00|1710.6|1710.3|1709.2|1708.9|1710.6|1710.3|1709.1|1708.8|45
1657853400000|2022-07-15 02:50:00|1709.3|1709|1711|1710.7|1711.1|1710.8|1709.2|1708.9|38
1657853700000|2022-07-15 02:55:00|1711.1|1710.8|1711.3|1711|1711.4|1711.1|1710.5|1710.2|18
1657854000000|2022-07-15 03:00:00|1711.4|1711.1|1711.6|1711.3|1711.6|1711.3|1710.9|1710.6|32
1657854300000|2022-07-15 03:05:00|1711.5|1711.2|1710.7|1710.4|1711.6|1711.3|1710.7|1710.4|37
1657854600000|2022-07-15 03:10:00|1710.6|1710.3|1710.6|1710.3|1711.5|1711.2|1710.4|1710.1|37
1657854900000|2022-07-15 03:15:00|1710.5|1710.2|1709|1708.7|1711.1|1710.8|1709|1708.7|59
1657855200000|2022-07-15 03:20:00|1708.9|1708.6|1710.1|1709.8|1710.5|1710.2|1708.4|1708.1|55
1657855500000|2022-07-15 03:25:00|1710.2|1709.9|1709.9|1709.6|1711.1|1710.8|1709.9|1709.6|20
1657855800000|2022-07-15 03:30:00|1710|1709.7|1711.4|1711.1|1711.4|1711.1|1709.8|1709.5|23
1657856100000|2022-07-15 03:35:00|1711.5|1711.2|1711.7|1711.4|1711.7|1711.4|1710.8|1710.5|25
1657856400000|2022-07-15 03:40:00|1711.6|1711.3|1711.7|1711.4|1712|1711.7|1711.4|1711.1|46
1657856700000|2022-07-15 03:45:00|1711.8|1711.5|1711.5|1711.2|1712|1711.7|1710.8|1710.5|25
1657857000000|2022-07-15 03:50:00|1711.4|1711.1|1712|1711.7|1712.3|1712|1711|1710.7|47
1657857300000|2022-07-15 03:55:00|1712.1|1711.8|1712.2|1711.9|1712.4|1712.1|1711.7|1711.4|27
1657857600000|2022-07-15 04:00:00|1712.1|1711.8|1710.8|1710.5|1712.5|1712.2|1710.7|1710.4|38
1657857900000|2022-07-15 04:05:00|1710.9|1710.6|1710.7|1710.4|1711.2|1710.9|1710.3|1710|30
1657858200000|2022-07-15 04:10:00|1710.8|1710.5|1711.2|1710.9|1711.5|1711.2|1710.7|1710.4|27
1657858500000|2022-07-15 04:15:00|1711.1|1710.8|1711.2|1710.9|1711.4|1711.1|1710.9|1710.6|24
1657858800000|2022-07-15 04:20:00|1711.3|1711|1711|1710.7|1711.5|1711.2|1710.7|1710.4|11
1657859100000|2022-07-15 04:25:00|1711.1|1710.8|1711|1710.7|1711.4|1711.1|1710.8|1710.5|12
1657859400000|2022-07-15 04:30:00|1711.1|1710.8|1711|1710.7|1711.3|1711|1710.7|1710.4|63
1657859700000|2022-07-15 04:35:00|1710.9|1710.6|1711|1710.7|1711.2|1710.9|1710.6|1710.3|36
1657860000000|2022-07-15 04:40:00|1710.9|1710.6|1710.5|1710.2|1711.2|1710.9|1710.4|1710.1|31
1657860300000|2022-07-15 04:45:00|1710.6|1710.3|1710.2|1709.9|1710.8|1710.5|1710.1|1709.8|21
1657860600000|2022-07-15 04:50:00|1710.1|1709.8|1710.4|1710.1|1710.5|1710.2|1709.7|1709.4|16
1657860900000|2022-07-15 04:55:00|1710.3|1710|1710.4|1710.1|1710.5|1710.2|1710|1709.7|11
1657861200000|2022-07-15 05:00:00|1710.5|1710.2|1709.1|1708.8|1710.9|1710.6|1709|1708.7|29
1657861500000|2022-07-15 05:05:00|1709|1708.7|1708.9|1708.6|1709.4|1709.1|1708.6|1708.3|34
1657861800000|2022-07-15 05:10:00|1709|1708.7|1708.8|1708.5|1709.5|1709.2|1708.4|1708.1|55
1657862100000|2022-07-15 05:15:00|1708.7|1708.4|1708.5|1708.2|1708.8|1708.5|1708|1707.7|26
1657862400000|2022-07-15 05:20:00|1708.4|1708.1|1707.9|1707.6|1708.9|1708.6|1707.8|1707.5|22
1657862700000|2022-07-15 05:25:00|1707.8|1707.5|1707.3|1707|1708.2|1707.9|1707.3|1707|31
1657863000000|2022-07-15 05:30:00|1707.2|1706.9|1706|1705.7|1707.4|1707.1|1705.7|1705.4|82
1657863300000|2022-07-15 05:35:00|1705.9|1705.6|1705.7|1705.4|1706.7|1706.4|1705.7|1705.4|16
1657863600000|2022-07-15 05:40:00|1705.6|1705.3|1706|1705.7|1706.3|1706|1705.2|1704.9|30
1657863900000|2022-07-15 05:45:00|1705.9|1705.6|1708|1707.7|1708|1707.7|1705.9|1705.6|90
1657864200000|2022-07-15 05:50:00|1707.8|1707.5|1707.5|1707.2|1708.7|1708.4|1707.5|1707.2|42
1657864500000|2022-07-15 05:55:00|1707.6|1707.3|1708|1707.7|1708.6|1708.3|1707|1706.7|74
1657864800000|2022-07-15 06:00:00|1707.9|1707.6|1707.9|1707.6|1708.4|1708.1|1707.1|1706.8|72
1657865100000|2022-07-15 06:05:00|1707.8|1707.5|1707.9|1707.6|1708.3|1708|1706|1705.7|168
1657865400000|2022-07-15 06:10:00|1707.8|1707.5|1709.2|1708.9|1709.4|1709.1|1707.2|1706.9|41
1657865700000|2022-07-15 06:15:00|1709.1|1708.8|1708.9|1708.6|1709.7|1709.4|1708.3|1708|38
1657866000000|2022-07-15 06:20:00|1709|1708.7|1707.6|1707.3|1709.2|1708.9|1707.2|1706.9|52
1657866300000|2022-07-15 06:25:00|1707.7|1707.4|1707.1|1706.8|1707.9|1707.6|1706.3|1706|71
1657866600000|2022-07-15 06:30:00|1707|1706.7|1706.2|1705.9|1708.1|1707.8|1706|1705.7|46
1657866900000|2022-07-15 06:35:00|1706.3|1706|1703.6|1703.3|1706.3|1706|1703.6|1703.3|151
1657867200000|2022-07-15 06:40:00|1703.5|1703.2|1704|1703.7|1704.1|1703.8|1702.8|1702.5|157
1657867500000|2022-07-15 06:45:00|1703.9|1703.6|1703.7|1703.4|1704.5|1704.2|1703.3|1703|85
1657867800000|2022-07-15 06:50:00|1703.8|1703.5|1703.6|1703.3|1704.3|1704|1703.5|1703.2|51
1657868100000|2022-07-15 06:55:00|1703.5|1703.2|1702.6|1702.3|1703.8|1703.5|1702.5|1702.2|91
1657868400000|2022-07-15 07:00:00|1702.7|1702.4|1702|1701.7|1703.5|1703.2|1700.9|1700.6|301
1657868700000|2022-07-15 07:05:00|1702.1|1701.8|1700.8|1700.5|1702.3|1702|1698.2|1697.9|373
1657869000000|2022-07-15 07:10:00|1700.7|1700.4|1701.8|1701.5|1702.3|1702|1700.1|1699.8|263
1657869300000|2022-07-15 07:15:00|1701.7|1701.4|1705.5|1705.2|1705.5|1705.2|1701.5|1701.2|251
1657869600000|2022-07-15 07:20:00|1705.7|1705.4|1706.1|1705.8|1707|1706.7|1704.6|1704.3|227
1657869900000|2022-07-15 07:25:00|1706.3|1706|1706.9|1706.6|1708.3|1708|1706.3|1706|290
1657870200000|2022-07-15 07:30:00|1706.8|1706.5|1705.7|1705.4|1708|1707.7|1705.4|1705.1|198
1657870500000|2022-07-15 07:35:00|1705.5|1705.2|1707.4|1707.1|1708.2|1707.9|1705.3|1705|190
1657870800000|2022-07-15 07:40:00|1707.5|1707.2|1705.9|1705.6|1707.8|1707.5|1705.6|1705.3|130
1657871100000|2022-07-15 07:45:00|1706|1705.7|1704.9|1704.6|1706.8|1706.5|1704.8|1704.5|116
1657871400000|2022-07-15 07:50:00|1704.8|1704.5|1704|1703.7|1705.1|1704.8|1703.7|1703.4|106
1657871700000|2022-07-15 07:55:00|1703.9|1703.6|1705.5|1705.2|1706.2|1705.9|1703.9|1703.6|96
1657872000000|2022-07-15 08:00:00|1705.6|1705.3|1702.7|1702.4|1706.1|1705.8|1702.6|1702.3|120
1657872300000|2022-07-15 08:05:00|1702.8|1702.5|1704.1|1703.8|1704.7|1704.4|1702.8|1702.5|88
1657872600000|2022-07-15 08:10:00|1703.9|1703.6|1703.7|1703.4|1704.7|1704.4|1703|1702.7|145
1657872900000|2022-07-15 08:15:00|1703.6|1703.3|1703.6|1703.3|1704.2|1703.9|1702.7|1702.4|84
1657873200000|2022-07-15 08:20:00|1703.7|1703.4|1705.5|1705.2|1705.7|1705.4|1703.3|1703|220
1657873500000|2022-07-15 08:25:00|1705.4|1705.1|1706.4|1706.1|1706.6|1706.3|1705.3|1705|107
1657873800000|2022-07-15 08:30:00|1706.3|1706|1706.5|1706.2|1707.4|1707.1|1706|1705.7|226
1657874100000|2022-07-15 08:35:00|1706.4|1706.1|1706.6|1706.3|1707.4|1707.1|1706.3|1706|110
1657874400000|2022-07-15 08:40:00|1706.7|1706.4|1709.4|1709.1|1709.5|1709.2|1706.7|1706.4|146
1657874700000|2022-07-15 08:45:00|1709.3|1709|1711.3|1711|1711.4|1711.1|1708.9|1708.6|284
1657875000000|2022-07-15 08:50:00|1711.4|1711.1|1712|1711.7|1713|1712.7|1711.1|1710.8|294
1657875300000|2022-07-15 08:55:00|1712.1|1711.8|1709.7|1709.4|1712.2|1711.9|1709.6|1709.3|133
1657875600000|2022-07-15 09:00:00|1709.6|1709.3|1710.8|1710.5|1711.3|1711|1709.4|1709.1|99
1657875900000|2022-07-15 09:05:00|1710.9|1710.6|1712.2|1711.9|1712.5|1712.2|1710.9|1710.6|144
1657876200000|2022-07-15 09:10:00|1712.3|1712|1711.8|1711.5|1713.3|1713|1711.7|1711.4|223
1657876500000|2022-07-15 09:15:00|1711.9|1711.6|1710.6|1710.3|1712.5|1712.2|1710.6|1710.3|133
1657876800000|2022-07-15 09:20:00|1710.7|1710.4|1709|1708.7|1710.8|1710.5|1709|1708.7|87
1657877100000|2022-07-15 09:25:00|1708.9|1708.6|1709.9|1709.6|1710.3|1710|1708.8|1708.5|59
1657877400000|2022-07-15 09:30:00|1709.8|1709.5|1711.1|1710.8|1711.2|1710.9|1709.7|1709.4|112
1657877700000|2022-07-15 09:35:00|1711|1710.7|1710.8|1710.5|1711.2|1710.9|1709.3|1709|70
1657878000000|2022-07-15 09:40:00|1710.7|1710.4|1709.9|1709.6|1710.8|1710.5|1709.6|1709.3|53
1657878300000|2022-07-15 09:45:00|1710|1709.7|1708.3|1708|1710.3|1710|1708.3|1708|140
1657878600000|2022-07-15 09:50:00|1708.4|1708.1|1707.8|1707.5|1708.6|1708.3|1707.4|1707.1|186
1657878900000|2022-07-15 09:55:00|1707.9|1707.6|1708.6|1708.3|1709.5|1709.2|1707.6|1707.3|229
1657879200000|2022-07-15 10:00:00|1708.7|1708.4|1708.2|1707.9|1708.7|1708.4|1706.9|1706.6|134
1657879500000|2022-07-15 10:05:00|1708.3|1708|1707.9|1707.6|1708.3|1708|1707.1|1706.8|112
1657879800000|2022-07-15 10:10:00|1708|1707.7|1707.8|1707.5|1708.6|1708.3|1707.5|1707.2|145
1657880100000|2022-07-15 10:15:00|1707.7|1707.4|1707.1|1706.8|1707.9|1707.6|1707.1|1706.8|241
1657880400000|2022-07-15 10:20:00|1707.2|1706.9|1708.5|1708.2|1709.9|1709.6|1707.1|1706.8|202
1657880700000|2022-07-15 10:25:00|1708.4|1708.1|1709.2|1708.9|1709.5|1709.2|1708.3|1708|113
1657881000000|2022-07-15 10:30:00|1709.3|1709|1708.3|1708|1709.9|1709.6|1708.1|1707.8|85
1657881300000|2022-07-15 10:35:00|1708.4|1708.1|1708.8|1708.5|1708.8|1708.5|1707.7|1707.4|121
1657881600000|2022-07-15 10:40:00|1708.7|1708.4|1709.1|1708.8|1709.2|1708.9|1708.2|1707.9|90
1657881900000|2022-07-15 10:45:00|1709.2|1708.9|1710.6|1710.3|1710.6|1710.3|1708.7|1708.4|78
1657882200000|2022-07-15 10:50:00|1710.7|1710.4|1709.9|1709.6|1710.7|1710.4|1709.7|1709.4|100
1657882500000|2022-07-15 10:55:00|1710|1709.7|1709.7|1709.4|1710.4|1710.1|1709.3|1709|98
1657882800000|2022-07-15 11:00:00|1709.9|1709.6|1710.8|1710.5|1711.4|1711.1|1709.6|1709.3|94
1657883100000|2022-07-15 11:05:00|1710.7|1710.4|1710.1|1709.8|1711|1710.7|1709.9|1709.6|321
1657883400000|2022-07-15 11:10:00|1710|1709.7|1711.1|1710.8|1711.6|1711.3|1709.7|1709.4|379
1657883700000|2022-07-15 11:15:00|1711|1710.7|1710.3|1710|1711|1710.7|1710.1|1709.8|92
1657884000000|2022-07-15 11:20:00|1710.2|1709.9|1711.1|1710.8|1711.9|1711.6|1710.1|1709.8|419
1657884300000|2022-07-15 11:25:00|1711|1710.7|1710.6|1710.3|1711.7|1711.4|1710.6|1710.3|269
1657884600000|2022-07-15 11:30:00|1710.5|1710.2|1711|1710.7|1711.5|1711.2|1710.5|1710.2|408
1657884900000|2022-07-15 11:35:00|1711.1|1710.8|1709.9|1709.6|1711.2|1710.9|1709.8|1709.5|169
1657885200000|2022-07-15 11:40:00|1710|1709.7|1708.7|1708.4|1710.1|1709.8|1708.3|1708|156
1657885500000|2022-07-15 11:45:00|1708.5|1708.2|1709.6|1709.3|1709.7|1709.4|1708.4|1708.1|113
1657885800000|2022-07-15 11:50:00|1709.5|1709.2|1708.8|1708.5|1709.5|1709.2|1708.7|1708.4|62
1657886100000|2022-07-15 11:55:00|1708.9|1708.6|1708.2|1707.9|1709.1|1708.8|1707.9|1707.6|273
1657886400000|2022-07-15 12:00:00|1708.1|1707.8|1707.7|1707.4|1709.1|1708.8|1707.5|1707.2|556
1657886700000|2022-07-15 12:05:00|1707.8|1707.5|1707.7|1707.4|1708.2|1707.9|1706.9|1706.6|355
1657887000000|2022-07-15 12:10:00|1707.6|1707.3|1707.6|1707.3|1708|1707.7|1706.6|1706.3|327
1657887300000|2022-07-15 12:15:00|1707.4|1707.1|1705.8|1705.5|1707.9|1707.6|1705.4|1705.1|312
1657887600000|2022-07-15 12:20:00|1705.9|1705.6|1705.5|1705.2|1705.9|1705.6|1704.4|1704.1|216
1657887900000|2022-07-15 12:25:00|1705.6|1705.3|1704.7|1704.4|1707|1706.7|1704.7|1704.4|756
1657888200000|2022-07-15 12:30:00|1705|1704.7|1704|1703.7|1707.6|1707.3|1700.2|1699.9|1758
1657888500000|2022-07-15 12:35:00|1703.9|1703.6|1710.2|1709.9|1710.3|1710|1703.5|1703.2|2091
1657888800000|2022-07-15 12:40:00|1710.1|1709.8|1709.8|1709.5|1710.8|1710.5|1708.1|1707.8|1396
1657889100000|2022-07-15 12:45:00|1709.7|1709.4|1716.5|1716.2|1717.3|1717|1709.5|1709.2|2026
1657889400000|2022-07-15 12:50:00|1716.3|1716|1718.9|1718.6|1721|1720.7|1716.2|1715.9|1709
1657889700000|2022-07-15 12:55:00|1719.1|1718.8|1717.9|1717.6|1720.3|1720|1717.1|1716.8|822
1657890000000|2022-07-15 13:00:00|1717.8|1717.5|1719|1718.7|1719.9|1719.6|1717.6|1717.3|845
1657890300000|2022-07-15 13:05:00|1719.2|1718.9|1721.1|1720.8|1722.5|1722.2|1718.9|1718.6|1528
1657890600000|2022-07-15 13:10:00|1721.2|1720.9|1720|1719.7|1721.2|1720.9|1719.3|1719|713
1657890900000|2022-07-15 13:15:00|1719.9|1719.6|1720.1|1719.8|1720.3|1720|1718.1|1717.8|1054
1657891200000|2022-07-15 13:20:00|1720|1719.7|1720.3|1720|1720.5|1720.2|1718.5|1718.2|1001
1657891500000|2022-07-15 13:25:00|1720.4|1720.1|1723.8|1723.5|1724.8|1724.5|1720.4|1720.1|3408
1657891800000|2022-07-15 13:30:00|1723.9|1723.6|1725.8|1725.5|1732.1|1731.8|1723.8|1723.5|13153
1657892100000|2022-07-15 13:35:00|1725.6|1725.3|1720.4|1720.1|1727.5|1727.2|1718.7|1718.4|5651
1657892400000|2022-07-15 13:40:00|1720.5|1720.2|1715.8|1715.5|1721.2|1720.9|1713.6|1713.3|6343
1657892700000|2022-07-15 13:45:00|1716|1715.7|1709.6|1709.3|1716.4|1716.1|1709.3|1709|4407
1657893000000|2022-07-15 13:50:00|1709.7|1709.4|1703.9|1703.6|1709.8|1709.5|1701.8|1701.5|5181
1657893300000|2022-07-15 13:55:00|1704|1703.7|1706.5|1706.2|1707.6|1707.3|1702.5|1702.2|2865
1657893600000|2022-07-15 14:00:00|1709.9|1709.6|1714.6|1714.3|1718.2|1717.9|1709.9|1709.6|7491
1657893900000|2022-07-15 14:05:00|1714.4|1714.1|1713|1712.7|1715.6|1715.3|1709.6|1709.3|3601
1657894200000|2022-07-15 14:10:00|1712.8|1712.5|1715.8|1715.5|1717.5|1717.2|1710.8|1710.5|2641
1657894500000|2022-07-15 14:15:00|1716.1|1715.8|1714.4|1714.1|1717.1|1716.8|1714.2|1713.9|1982
1657894800000|2022-07-15 14:20:00|1714.6|1714.3|1718.4|1718.1|1718.4|1718.1|1708|1707.7|3626
1657895100000|2022-07-15 14:25:00|1718.6|1718.3|1724.5|1724.2|1724.8|1724.5|1718.6|1718.3|3244
1657895400000|2022-07-15 14:30:00|1724.7|1724.4|1722.1|1721.8|1725.3|1725|1721.8|1721.5|1750
1657895700000|2022-07-15 14:35:00|1722|1721.7|1720.2|1719.9|1722.8|1722.5|1720|1719.7|1692
1657896000000|2022-07-15 14:40:00|1720.3|1720|1717.7|1717.4|1721.6|1721.3|1717.6|1717.3|1266
1657896300000|2022-07-15 14:45:00|1717.6|1717.3|1718.8|1718.5|1719|1718.7|1715.7|1715.4|1595
1657896600000|2022-07-15 14:50:00|1718.6|1718.3|1720.1|1719.8|1721.4|1721.1|1717.8|1717.5|1127
1657896900000|2022-07-15 14:55:00|1720|1719.7|1720.6|1720.3|1721.5|1721.2|1719|1718.7|850
1657897200000|2022-07-15 15:00:00|1720.5|1720.2|1721.7|1721.4|1722.2|1721.9|1719.8|1719.5|1276
1657897500000|2022-07-15 15:05:00|1721.8|1721.5|1725.3|1725|1725.5|1725.2|1721.8|1721.5|1357
1657897800000|2022-07-15 15:10:00|1725.4|1725.1|1725.7|1725.4|1725.7|1725.4|1723.9|1723.6|1664
1657898100000|2022-07-15 15:15:00|1725.8|1725.5|1727.9|1727.6|1727.9|1727.6|1725.7|1725.4|2087
1657898400000|2022-07-15 15:20:00|1728|1727.7|1728|1727.7|1730.2|1729.9|1727.8|1727.5|2134
1657898700000|2022-07-15 15:25:00|1728.1|1727.8|1727.7|1727.4|1728.7|1728.4|1726.5|1726.2|1182
1657899000000|2022-07-15 15:30:00|1727.6|1727.3|1730.1|1729.8|1731.5|1731.2|1726.3|1726|1406
1657899300000|2022-07-15 15:35:00|1730.2|1729.9|1731.3|1731|1731.6|1731.3|1728.7|1728.4|1214
1657899600000|2022-07-15 15:40:00|1730.9|1730.6|1730.5|1730.2|1731.4|1731.1|1729.6|1729.3|1851
1657899900000|2022-07-15 15:45:00|1730.4|1730.1|1730.5|1730.2|1732.1|1731.8|1729.9|1729.6|1068
1657900200000|2022-07-15 15:50:00|1730.2|1729.9|1732.8|1732.5|1733.7|1733.4|1729.7|1729.4|2197
1657900500000|2022-07-15 15:55:00|1732.4|1732.1|1733.5|1733.2|1734|1733.7|1732|1731.7|2009
1657900800000|2022-07-15 16:00:00|1733.3|1733|1736.1|1735.8|1736.8|1736.5|1732.7|1732.4|2656
1657901100000|2022-07-15 16:05:00|1735.9|1735.6|1734|1733.7|1737.2|1736.9|1732.9|1732.6|3937
1657901400000|2022-07-15 16:10:00|1733.8|1733.5|1736.2|1735.9|1737.1|1736.8|1733.2|1732.9|2635
1657901700000|2022-07-15 16:15:00|1736.1|1735.8|1739.8|1739.5|1739.9|1739.6|1736.1|1735.8|2466
1657902000000|2022-07-15 16:20:00|1739.9|1739.6|1736.5|1736.2|1740|1739.7|1736.5|1736.2|2175
1657902300000|2022-07-15 16:25:00|1736.4|1736.1|1736.9|1736.6|1737.5|1737.2|1735.7|1735.4|1040
1657902600000|2022-07-15 16:30:00|1736.8|1736.5|1737|1736.7|1738.8|1738.5|1736|1735.7|1618
1657902900000|2022-07-15 16:35:00|1736.9|1736.6|1737.4|1737.1|1738.4|1738.1|1736.6|1736.3|898
1657903200000|2022-07-15 16:40:00|1737.2|1736.9|1737.9|1737.6|1738.5|1738.2|1735.8|1735.5|1301
1657903500000|2022-07-15 16:45:00|1737.8|1737.5|1738.2|1737.9|1738.7|1738.4|1737.4|1737.1|759
1657903800000|2022-07-15 16:50:00|1738|1737.7|1738|1737.7|1739|1738.7|1737|1736.7|1013
1657904100000|2022-07-15 16:55:00|1737.9|1737.6|1738.1|1737.8|1739|1738.7|1737.2|1736.9|644
1657904400000|2022-07-15 17:00:00|1738.2|1737.9|1739.5|1739.2|1739.7|1739.4|1737.9|1737.6|777
1657904700000|2022-07-15 17:05:00|1739.6|1739.3|1741.1|1740.8|1741.8|1741.5|1739.2|1738.9|1322
1657905000000|2022-07-15 17:10:00|1741|1740.7|1741.1|1740.8|1741.4|1741.1|1740.5|1740.2|688
1657905300000|2022-07-15 17:15:00|1741|1740.7|1740.9|1740.6|1741.3|1741|1740.4|1740.1|827
1657905600000|2022-07-15 17:20:00|1741|1740.7|1741.4|1741.1|1741.7|1741.4|1740.5|1740.2|786
1657905900000|2022-07-15 17:25:00|1741.5|1741.2|1742.5|1742.2|1742.8|1742.5|1740.9|1740.6|1222
1657906200000|2022-07-15 17:30:00|1742.6|1742.3|1741.5|1741.2|1742.6|1742.3|1741.1|1740.8|957
1657906500000|2022-07-15 17:35:00|1741.4|1741.1|1740.5|1740.2|1741.8|1741.5|1739.6|1739.3|828
1657906800000|2022-07-15 17:40:00|1740.6|1740.3|1740.6|1740.3|1741.4|1741.1|1740|1739.7|784
1657907100000|2022-07-15 17:45:00|1740.7|1740.4|1739.8|1739.5|1740.7|1740.4|1739.7|1739.4|556
1657907400000|2022-07-15 17:50:00|1739.7|1739.4|1738.1|1737.8|1740.8|1740.5|1738|1737.7|1030
1657907700000|2022-07-15 17:55:00|1738.3|1738|1738.6|1738.3|1739.4|1739.1|1737.7|1737.4|996
1657908000000|2022-07-15 18:00:00|1738.7|1738.4|1736.8|1736.5|1739|1738.7|1735.9|1735.6|1667
1657908300000|2022-07-15 18:05:00|1736.9|1736.6|1737.1|1736.8|1737.3|1737|1736.2|1735.9|864
1657908600000|2022-07-15 18:10:00|1737.3|1737|1737.1|1736.8|1737.8|1737.5|1735.7|1735.4|1205
1657908900000|2022-07-15 18:15:00|1737|1736.7|1738.2|1737.9|1738.3|1738|1736.9|1736.6|814
1657909200000|2022-07-15 18:20:00|1738.3|1738|1736.9|1736.6|1738.5|1738.2|1735.8|1735.5|900
1657909500000|2022-07-15 18:25:00|1736.8|1736.5|1737.7|1737.4|1737.8|1737.5|1734.9|1734.6|1178
1657909800000|2022-07-15 18:30:00|1737.6|1737.3|1737.2|1736.9|1738.2|1737.9|1736.4|1736.1|819
1657910100000|2022-07-15 18:35:00|1737.3|1737|1737.6|1737.3|1737.7|1737.4|1736.8|1736.5|408
1657910400000|2022-07-15 18:40:00|1737.7|1737.4|1738.3|1738|1738.3|1738|1737.1|1736.8|828
1657910700000|2022-07-15 18:45:00|1738.4|1738.1|1740.1|1739.8|1740.2|1739.9|1738|1737.7|1079
1657911000000|2022-07-15 18:50:00|1740|1739.7|1739.2|1738.9|1740.3|1740|1739.1|1738.8|553
1657911300000|2022-07-15 18:55:00|1739.1|1738.8|1738.3|1738|1739.7|1739.4|1737.9|1737.6|943
1657911600000|2022-07-15 19:00:00|1738.2|1737.9|1738.6|1738.3|1738.8|1738.5|1737|1736.7|853
1657911900000|2022-07-15 19:05:00|1738.7|1738.4|1739.5|1739.2|1739.5|1739.2|1738|1737.7|976
1657912200000|2022-07-15 19:10:00|1739.4|1739.1|1739.9|1739.6|1740.6|1740.3|1739.2|1738.9|1627
1657912500000|2022-07-15 19:15:00|1740|1739.7|1738.3|1738|1741.2|1740.9|1738.1|1737.8|1642
1657912800000|2022-07-15 19:20:00|1738.4|1738.1|1737.8|1737.5|1739.7|1739.4|1737.8|1737.5|791
1657913100000|2022-07-15 19:25:00|1737.6|1737.3|1739|1738.7|1739.5|1739.2|1737.6|1737.3|771
1657913400000|2022-07-15 19:30:00|1738.9|1738.6|1738.1|1737.8|1739.3|1739|1737|1736.7|1392
1657913700000|2022-07-15 19:35:00|1738.2|1737.9|1736.9|1736.6|1739.4|1739.1|1736.1|1735.8|1029
1657914000000|2022-07-15 19:40:00|1736.7|1736.4|1738.4|1738.1|1738.7|1738.4|1736.4|1736.1|1054
1657914300000|2022-07-15 19:45:00|1738.2|1737.9|1737.1|1736.8|1739|1738.7|1736.7|1736.4|2128
1657914600000|2022-07-15 19:50:00|1737|1736.7|1738|1737.7|1738.6|1738.3|1735.7|1735.4|3116
1657914900000|2022-07-15 19:55:00|1738.1|1737.8|1740|1739.7|1740.5|1740.2|1738.1|1737.8|10377
1657915200000|2022-07-15 20:00:00|1740.2|1739.9|1740.9|1740.6|1741.3|1741|1739.4|1739.1|4145
1657915500000|2022-07-15 20:05:00|1740.8|1740.5|1740.5|1740.2|1741.3|1741|1740|1739.7|1205
1657915800000|2022-07-15 20:10:00|1740.6|1740.3|1740.4|1740.1|1741.6|1741.3|1740.3|1740|956
1657916100000|2022-07-15 20:15:00|1740.5|1740.2|1741.7|1741.4|1741.9|1741.6|1740.3|1740|207
1657916400000|2022-07-15 20:20:00|1741.6|1741.3|1741.6|1741.3|1741.8|1741.5|1740.8|1740.5|334
1657916700000|2022-07-15 20:25:00|1741.5|1741.2|1741|1740.7|1741.6|1741.3|1740.7|1740.4|143
1657917000000|2022-07-15 20:30:00|1741.1|1740.8|1740.9|1740.6|1741.3|1741|1740.7|1740.4|134
1657917300000|2022-07-15 20:35:00|1740.8|1740.5|1741.1|1740.8|1741.2|1740.9|1740.8|1740.5|65
1657917600000|2022-07-15 20:40:00|1741|1740.7|1741|1740.7|1741.2|1740.9|1740.9|1740.6|39
1657917900000|2022-07-15 20:45:00|1741.1|1740.8|1740.1|1739.8|1741.2|1740.9|1739.9|1739.6|212
1657918200000|2022-07-15 20:50:00|1740|1739.7|1741.9|1741.6|1742|1741.7|1740|1739.7|283
1657918500000|2022-07-15 20:55:00|1742|1741.7|1742|1741.2|1742.5|1742.2|1741.1|1740.8|273
1658095200000|2022-07-17 22:00:00|1747.1|1746.8|1743.8|1743.5|1747.1|1746.8|1743.8|1743.5|239
1658095500000|2022-07-17 22:05:00|1743.7|1743.4|1743.2|1742.9|1743.9|1743.6|1743.2|1742.9|103
1658095800000|2022-07-17 22:10:00|1743.4|1743.1|1743.1|1742.8|1743.5|1743.2|1742.8|1742.5|153
1658096100000|2022-07-17 22:15:00|1743.2|1742.9|1741.8|1741.5|1743.2|1742.9|1741.5|1741.2|120
1658096400000|2022-07-17 22:20:00|1741.7|1741.4|1742.3|1742|1742.6|1742.3|1741.4|1741.1|52
1658096700000|2022-07-17 22:25:00|1742.4|1742.1|1742.2|1741.9|1742.4|1742.1|1741.9|1741.6|14
1658097000000|2022-07-17 22:30:00|1742.3|1742|1743.3|1743|1743.3|1743|1742.3|1742|46
1658097300000|2022-07-17 22:35:00|1743.2|1742.9|1743.4|1743.1|1743.8|1743.5|1742.9|1742.6|17
1658097600000|2022-07-17 22:40:00|1743.5|1743.2|1743.6|1743.3|1744|1743.7|1742.8|1742.5|62
1658097900000|2022-07-17 22:45:00|1743.7|1743.4|1742.7|1742.4|1743.8|1743.5|1742.6|1742.3|39
1658098200000|2022-07-17 22:50:00|1742.6|1742.3|1742.8|1742.5|1742.8|1742.5|1741.9|1741.6|92
1658098500000|2022-07-17 22:55:00|1742.9|1742.6|1742.4|1742.1|1743.1|1742.8|1742.1|1741.8|31
1658098800000|2022-07-17 23:00:00|1742.5|1742.2|1742.1|1741.8|1742.8|1742.5|1742.1|1741.8|18
1658099100000|2022-07-17 23:05:00|1742|1741.7|1742.3|1742|1742.3|1742|1741.9|1741.6|21
1658099400000|2022-07-17 23:10:00|1742.4|1742.1|1743.1|1742.8|1743.3|1743|1742.4|1742.1|39
1658099700000|2022-07-17 23:15:00|1743.2|1742.9|1745.1|1744.8|1745.1|1744.8|1743.2|1742.9|69
1658100000000|2022-07-17 23:20:00|1745|1744.7|1745.2|1744.9|1745.3|1745|1744.7|1744.4|30
1658100300000|2022-07-17 23:25:00|1745.3|1745|1744.6|1744.3|1745.3|1745|1744.2|1743.9|7
1658100600000|2022-07-17 23:30:00|1744.5|1744.2|1744.4|1744.1|1745.5|1745.2|1744|1743.7|20
1658100900000|2022-07-17 23:35:00|1744.3|1744|1745.3|1745|1745.4|1745.1|1744.1|1743.8|16
1658101200000|2022-07-17 23:40:00|1745.4|1745.1|1744.5|1744.2|1745.5|1745.2|1744.2|1743.9|21
1658101500000|2022-07-17 23:45:00|1744.6|1744.3|1744.9|1744.6|1745.3|1745|1744.6|1744.3|7
1658101800000|2022-07-17 23:50:00|1745|1744.7|1744.4|1744.1|1745.1|1744.8|1744.3|1744|10
1658102100000|2022-07-17 23:55:00|1744.3|1744|1744.7|1744.4|1744.8|1744.5|1744.3|1744|10
1658102400000|2022-07-18 00:00:00|1744.6|1744.3|1744.9|1744.6|1744.9|1744.6|1744|1743.7|41
1658102700000|2022-07-18 00:05:00|1745|1744.7|1744.9|1744.6|1745.5|1745.2|1744.6|1744.3|37
1658103000000|2022-07-18 00:10:00|1745|1744.7|1743.3|1743|1745.2|1744.9|1742.9|1742.6|44
1658103300000|2022-07-18 00:15:00|1743.2|1742.9|1743.5|1743.2|1743.7|1743.4|1742.8|1742.5|20
1658103600000|2022-07-18 00:20:00|1743.6|1743.3|1743.8|1743.5|1743.9|1743.6|1743.1|1742.8|13
1658103900000|2022-07-18 00:25:00|1743.7|1743.4|1743.9|1743.6|1744.2|1743.9|1743.5|1743.2|21
1658104200000|2022-07-18 00:30:00|1743.8|1743.5|1743.1|1742.8|1744.1|1743.8|1742.8|1742.5|25
1658104500000|2022-07-18 00:35:00|1743|1742.7|1741.5|1741.2|1743.7|1743.4|1741.2|1740.9|49
1658104800000|2022-07-18 00:40:00|1741.4|1741.1|1741.3|1741|1742.1|1741.8|1740.9|1740.6|29
1658105100000|2022-07-18 00:45:00|1741.4|1741.1|1741.3|1741|1741.9|1741.6|1741.2|1740.9|14
1658105400000|2022-07-18 00:50:00|1741.2|1740.9|1741|1740.7|1741.6|1741.3|1740.7|1740.4|38
1658105700000|2022-07-18 00:55:00|1741.1|1740.8|1741.4|1741.1|1742|1741.7|1740.9|1740.6|14
1658106000000|2022-07-18 01:00:00|1741.5|1741.2|1742.4|1742.1|1742.5|1742.2|1741.4|1741.1|23
1658106300000|2022-07-18 01:05:00|1742.5|1742.2|1742.4|1742.1|1742.5|1742.2|1741.6|1741.3|19
1658106600000|2022-07-18 01:10:00|1742.3|1742|1742.7|1742.4|1742.7|1742.4|1741.7|1741.4|19
1658106900000|2022-07-18 01:15:00|1742.6|1742.3|1744.6|1744.3|1744.6|1744.3|1742.6|1742.3|43
1658107200000|2022-07-18 01:20:00|1744.7|1744.4|1745.2|1744.9|1745.5|1745.2|1744|1743.7|35
1658107500000|2022-07-18 01:25:00|1745.3|1745|1744.9|1744.6|1745.6|1745.3|1744.6|1744.3|35
1658107800000|2022-07-18 01:30:00|1744.8|1744.5|1745.1|1744.8|1745.2|1744.9|1743.8|1743.5|15
1658108100000|2022-07-18 01:35:00|1745|1744.7|1743.1|1742.8|1745.2|1744.9|1742.7|1742.4|33
1658108400000|2022-07-18 01:40:00|1743.2|1742.9|1743.5|1743.2|1744|1743.7|1742.9|1742.6|11
1658108700000|2022-07-18 01:45:00|1743.6|1743.3|1744.4|1744.1|1744.5|1744.2|1743.3|1743|20
1658109000000|2022-07-18 01:50:00|1744.5|1744.2|1745|1744.7|1745.3|1745|1744.5|1744.2|11
1658109300000|2022-07-18 01:55:00|1745.1|1744.8|1744.6|1744.3|1745.1|1744.8|1744.3|1744|13
1658109600000|2022-07-18 02:00:00|1744.7|1744.4|1744.4|1744.1|1745.2|1744.9|1744.2|1743.9|16
1658109900000|2022-07-18 02:05:00|1744.3|1744|1744.3|1744|1744.5|1744.2|1743.9|1743.6|6
1658110200000|2022-07-18 02:10:00|1744.4|1744.1|1744.2|1743.9|1745.1|1744.8|1744|1743.7|12
1658110500000|2022-07-18 02:15:00|1744.3|1744|1744.8|1744.5|1745.1|1744.8|1744.3|1744|10
1658110800000|2022-07-18 02:20:00|1744.7|1744.4|1744.4|1744.1|1745|1744.7|1744.2|1743.9|5
1658111100000|2022-07-18 02:25:00|1744.3|1744|1743.7|1743.4|1744.7|1744.4|1743.6|1743.3|13
1658111400000|2022-07-18 02:30:00|1743.8|1743.5|1744.7|1744.4|1745|1744.7|1743.8|1743.5|3
1658111700000|2022-07-18 02:35:00|1744.8|1744.5|1745.1|1744.8|1745.8|1745.5|1744|1743.7|51
1658112000000|2022-07-18 02:40:00|1745|1744.7|1745.5|1745.2|1745.8|1745.5|1744.8|1744.5|21
1658112300000|2022-07-18 02:45:00|1745.6|1745.3|1745.6|1745.3|1746|1745.7|1745|1744.7|41
1658112600000|2022-07-18 02:50:00|1745.7|1745.4|1745.8|1745.5|1746.2|1745.9|1745.5|1745.2|25
1658112900000|2022-07-18 02:55:00|1745.9|1745.6|1746.4|1746.1|1746.6|1746.3|1745.8|1745.5|62
1658113200000|2022-07-18 03:00:00|1746.5|1746.2|1747.3|1747|1747.6|1747.3|1746.4|1746.1|89
1658113500000|2022-07-18 03:05:00|1747.4|1747.1|1748|1747.7|1748.4|1748.1|1747.4|1747.1|137
1658113800000|2022-07-18 03:10:00|1748.1|1747.8|1748.3|1748|1749|1748.7|1747.8|1747.5|94
1658114100000|2022-07-18 03:15:00|1748.4|1748.1|1748.9|1748.6|1749.1|1748.8|1748.2|1747.9|41
1658114400000|2022-07-18 03:20:00|1748.8|1748.5|1749.6|1749.3|1749.9|1749.6|1748.4|1748.1|116
1658114700000|2022-07-18 03:25:00|1749.7|1749.4|1749.7|1749.4|1750.1|1749.8|1749.4|1749.1|65
1658115000000|2022-07-18 03:30:00|1749.8|1749.5|1749.3|1749|1749.8|1749.5|1748.9|1748.6|50
1658115300000|2022-07-18 03:35:00|1749.2|1748.9|1749.2|1748.9|1749.5|1749.2|1748.5|1748.2|69
1658115600000|2022-07-18 03:40:00|1749.3|1749|1749.1|1748.8|1749.8|1749.5|1748.7|1748.4|185
1658115900000|2022-07-18 03:45:00|1749|1748.7|1748.8|1748.5|1749.3|1749|1748.8|1748.5|28
1658116200000|2022-07-18 03:50:00|1748.9|1748.6|1749.1|1748.8|1749.3|1749|1748.6|1748.3|19
1658116500000|2022-07-18 03:55:00|1749.3|1749|1749|1748.7|1749.4|1749.1|1748.9|1748.6|25
1658116800000|2022-07-18 04:00:00|1749.1|1748.8|1749.5|1749.2|1749.7|1749.4|1749|1748.7|34
1658117100000|2022-07-18 04:05:00|1749.4|1749.1|1749.3|1749|1749.5|1749.2|1749|1748.7|23
1658117400000|2022-07-18 04:10:00|1749.2|1748.9|1748.7|1748.4|1749.5|1749.2|1748.7|1748.4|19
1658117700000|2022-07-18 04:15:00|1748.6|1748.3|1748.6|1748.3|1748.8|1748.5|1748.4|1748.1|20
1658118000000|2022-07-18 04:20:00|1748.5|1748.2|1747.9|1747.6|1748.5|1748.2|1747.8|1747.5|31
1658118300000|2022-07-18 04:25:00|1747.8|1747.5|1748.3|1748|1748.4|1748.1|1747.5|1747.2|22
1658118600000|2022-07-18 04:30:00|1748.2|1747.9|1748.1|1747.8|1748.3|1748|1748|1747.7|29
1658118900000|2022-07-18 04:35:00|1748|1747.7|1749.1|1748.8|1749.2|1748.9|1748|1747.7|45
1658119200000|2022-07-18 04:40:00|1749|1748.7|1749.3|1749|1749.3|1749|1748.7|1748.4|14
1658119500000|2022-07-18 04:45:00|1749.4|1749.1|1749.1|1748.8|1749.5|1749.2|1748.9|1748.6|4
1658119800000|2022-07-18 04:50:00|1749|1748.7|1749.3|1749|1749.5|1749.2|1748.9|1748.6|6
1658120100000|2022-07-18 04:55:00|1749.4|1749.1|1750.1|1749.8|1750.3|1750|1749.1|1748.8|21
1658120400000|2022-07-18 05:00:00|1750.2|1749.9|1749.1|1748.8|1750.4|1750.1|1748.7|1748.4|22
1658120700000|2022-07-18 05:05:00|1749.2|1748.9|1748.9|1748.6|1749.5|1749.2|1748.8|1748.5|19
1658121000000|2022-07-18 05:10:00|1749|1748.7|1749.3|1749|1749.4|1749.1|1748.9|1748.6|22
1658121300000|2022-07-18 05:15:00|1749.4|1749.1|1748.9|1748.6|1749.8|1749.5|1748.9|1748.6|11
1658121600000|2022-07-18 05:20:00|1748.8|1748.5|1749.8|1749.5|1749.8|1749.5|1748.7|1748.4|15
1658121900000|2022-07-18 05:25:00|1749.9|1749.6|1750.3|1750|1750.3|1750|1749.7|1749.4|10
1658122200000|2022-07-18 05:30:00|1750.4|1750.1|1751.1|1750.8|1751.2|1750.9|1750.1|1749.8|71
1658122500000|2022-07-18 05:35:00|1751.2|1750.9|1751.5|1751.2|1752|1751.7|1750.5|1750.2|94
1658122800000|2022-07-18 05:40:00|1751.4|1751.1|1752|1751.7|1752.1|1751.8|1751.2|1750.9|26
1658123100000|2022-07-18 05:45:00|1751.9|1751.6|1752.7|1752.4|1752.8|1752.5|1751.7|1751.4|99
1658123400000|2022-07-18 05:50:00|1752.6|1752.3|1752|1751.7|1752.8|1752.5|1752|1751.7|14
1658123700000|2022-07-18 05:55:00|1752.1|1751.8|1752.1|1751.8|1752.3|1752|1751.7|1751.4|22
1658124000000|2022-07-18 06:00:00|1751.9|1751.6|1751.1|1750.8|1753.5|1753.2|1751|1750.7|130
1658124300000|2022-07-18 06:05:00|1751|1750.7|1751.3|1751|1752.2|1751.9|1750.9|1750.6|40
1658124600000|2022-07-18 06:10:00|1751.4|1751.1|1750.2|1749.9|1751.4|1751.1|1750|1749.7|72
1658124900000|2022-07-18 06:15:00|1749.9|1749.6|1751|1750.7|1751.1|1750.8|1749.8|1749.5|73
1658125200000|2022-07-18 06:20:00|1750.9|1750.6|1751.1|1750.8|1751.2|1750.9|1750.3|1750|20
1658125500000|2022-07-18 06:25:00|1751|1750.7|1750.9|1750.6|1751.1|1750.8|1749.8|1749.5|31
1658125800000|2022-07-18 06:30:00|1750.8|1750.5|1751|1750.7|1751.5|1751.2|1749.9|1749.6|84
1658126100000|2022-07-18 06:35:00|1751.1|1750.8|1751.2|1750.9|1751.9|1751.6|1750.9|1750.6|32
1658126400000|2022-07-18 06:40:00|1751.3|1751|1752.3|1752|1752.5|1752.2|1751.1|1750.8|77
1658126700000|2022-07-18 06:45:00|1752.2|1751.9|1752.7|1752.4|1753.3|1753|1752.2|1751.9|65
1658127000000|2022-07-18 06:50:00|1752.6|1752.3|1753|1752.7|1753.4|1753.1|1752.3|1752|41
1658127300000|2022-07-18 06:55:00|1753.1|1752.8|1753.7|1753.4|1753.8|1753.5|1752.8|1752.5|203
1658127600000|2022-07-18 07:00:00|1753.6|1753.3|1751.1|1750.8|1753.6|1753.3|1751|1750.7|353
1658127900000|2022-07-18 07:05:00|1751.2|1750.9|1753.2|1752.9|1754|1753.7|1751.1|1750.8|192
1658128200000|2022-07-18 07:10:00|1753.3|1753|1754.6|1754.3|1755|1754.7|1753.2|1752.9|324
1658128500000|2022-07-18 07:15:00|1754.5|1754.2|1755.5|1755.2|1756.4|1756.1|1754.5|1754.2|238
1658128800000|2022-07-18 07:20:00|1755.4|1755.1|1755.9|1755.6|1756.8|1756.5|1754.8|1754.5|188
1658129100000|2022-07-18 07:25:00|1756|1755.7|1755.6|1755.3|1756|1755.7|1754.3|1754|129
1658129400000|2022-07-18 07:30:00|1755.5|1755.2|1758.1|1757.8|1758.3|1758|1755.2|1754.9|207
1658129700000|2022-07-18 07:35:00|1758|1757.7|1758.5|1758.2|1759|1758.7|1758|1757.7|166
1658130000000|2022-07-18 07:40:00|1758.4|1758.1|1759.3|1759|1759.9|1759.6|1758|1757.7|198
1658130300000|2022-07-18 07:45:00|1759.4|1759.1|1758.8|1758.5|1759.5|1759.2|1758.4|1758.1|107
1658130600000|2022-07-18 07:50:00|1758.6|1758.3|1757.8|1757.5|1759|1758.7|1757.7|1757.4|144
1658130900000|2022-07-18 07:55:00|1757.9|1757.6|1758.5|1758.2|1758.5|1758.2|1757.5|1757.2|159
1658131200000|2022-07-18 08:00:00|1758.3|1758|1758.8|1758.5|1759.1|1758.8|1757.5|1757.2|250
1658131500000|2022-07-18 08:05:00|1758.9|1758.6|1759.4|1759.1|1760.5|1760.2|1758.3|1758|575
1658131800000|2022-07-18 08:10:00|1759.1|1758.8|1759.7|1759.4|1760.1|1759.8|1758.8|1758.5|285
1658132100000|2022-07-18 08:15:00|1759.8|1759.5|1759.1|1758.8|1760|1759.7|1758.9|1758.6|176
1658132400000|2022-07-18 08:20:00|1759|1758.7|1760.8|1760.5|1760.9|1760.6|1758.9|1758.6|93
1658132700000|2022-07-18 08:25:00|1760.9|1760.6|1762.4|1762.1|1763.1|1762.8|1760.9|1760.6|205
1658133000000|2022-07-18 08:30:00|1762.5|1762.2|1763.2|1762.9|1763.5|1763.2|1762.1|1761.8|207
1658133300000|2022-07-18 08:35:00|1763.3|1763|1762.5|1762.2|1763.4|1763.1|1761.9|1761.6|63
1658133600000|2022-07-18 08:40:00|1762.6|1762.3|1761.8|1761.5|1763.2|1762.9|1761.6|1761.3|92
1658133900000|2022-07-18 08:45:00|1762|1761.7|1761.8|1761.5|1762.2|1761.9|1761.3|1761|154
1658134200000|2022-07-18 08:50:00|1761.7|1761.4|1762.4|1762.1|1762.7|1762.4|1761.3|1761|211
1658134500000|2022-07-18 08:55:00|1762.5|1762.2|1762.8|1762.5|1763.4|1763.1|1762.2|1761.9|166
1658134800000|2022-07-18 09:00:00|1762.7|1762.4|1761.9|1761.6|1763.1|1762.8|1761.8|1761.5|131
1658135100000|2022-07-18 09:05:00|1762|1761.7|1760.4|1760.1|1762.2|1761.9|1759.9|1759.6|192
1658135400000|2022-07-18 09:10:00|1760.3|1760|1760.7|1760.4|1761|1760.7|1760.3|1760|170
1658135700000|2022-07-18 09:15:00|1760.8|1760.5|1760.9|1760.6|1761.2|1760.9|1759.9|1759.6|157
1658136000000|2022-07-18 09:20:00|1761|1760.7|1762.7|1762.4|1762.7|1762.4|1761|1760.7|167
1658136300000|2022-07-18 09:25:00|1762.6|1762.3|1760.1|1759.8|1762.7|1762.4|1759.9|1759.6|106
1658136600000|2022-07-18 09:30:00|1760.3|1760|1759.4|1759.1|1760.6|1760.3|1759.2|1758.9|140
1658136900000|2022-07-18 09:35:00|1759.5|1759.2|1760|1759.7|1760.3|1760|1759.3|1759|104
1658137200000|2022-07-18 09:40:00|1760.1|1759.8|1759.8|1759.5|1760.4|1760.1|1759|1758.7|108
1658137500000|2022-07-18 09:45:00|1759.9|1759.6|1758.7|1758.4|1759.9|1759.6|1758.7|1758.4|99
1658137800000|2022-07-18 09:50:00|1758.8|1758.5|1758.1|1757.8|1759|1758.7|1758|1757.7|139
1658138100000|2022-07-18 09:55:00|1758.2|1757.9|1759|1758.7|1759|1758.7|1758.1|1757.8|203
1658138400000|2022-07-18 10:00:00|1758.9|1758.6|1758.1|1757.8|1759.2|1758.9|1758.1|1757.8|115
1658138700000|2022-07-18 10:05:00|1758.2|1757.9|1758.9|1758.6|1759.1|1758.8|1758.1|1757.8|98
1658139000000|2022-07-18 10:10:00|1759|1758.7|1760.1|1759.8|1760.1|1759.8|1758.7|1758.4|145
1658139300000|2022-07-18 10:15:00|1760.2|1759.9|1759.7|1759.4|1760.2|1759.9|1758.9|1758.6|125
1658139600000|2022-07-18 10:20:00|1759.8|1759.5|1760.2|1759.9|1760.5|1760.2|1759.7|1759.4|111
1658139900000|2022-07-18 10:25:00|1760.1|1759.8|1759.8|1759.5|1760.5|1760.2|1759.7|1759.4|105
1658140200000|2022-07-18 10:30:00|1759.9|1759.6|1759.8|1759.5|1760.2|1759.9|1759.7|1759.4|52
1658140500000|2022-07-18 10:35:00|1759.9|1759.6|1758.9|1758.6|1759.9|1759.6|1758.6|1758.3|133
1658140800000|2022-07-18 10:40:00|1759|1758.7|1758.8|1758.5|1759.3|1759|1758.4|1758.1|83
1658141100000|2022-07-18 10:45:00|1758.7|1758.4|1758.9|1758.6|1759.2|1758.9|1758.4|1758.1|96
1658141400000|2022-07-18 10:50:00|1759|1758.7|1758.1|1757.8|1759.2|1758.9|1758.1|1757.8|167
1658141700000|2022-07-18 10:55:00|1758.2|1757.9|1758.5|1758.2|1759.1|1758.8|1758.1|1757.8|120
1658142000000|2022-07-18 11:00:00|1758.2|1757.9|1758.4|1758.1|1758.5|1758.2|1757.4|1757.1|146
1658142300000|2022-07-18 11:05:00|1758.5|1758.2|1760.8|1760.5|1761|1760.7|1758.4|1758.1|201
1658142600000|2022-07-18 11:10:00|1760.9|1760.6|1760|1759.7|1761.1|1760.8|1760|1759.7|154
1658142900000|2022-07-18 11:15:00|1760.1|1759.8|1761|1760.7|1761.3|1761|1760|1759.7|168
1658143200000|2022-07-18 11:20:00|1761.1|1760.8|1762|1761.7|1762.3|1762|1760.6|1760.3|143
1658143500000|2022-07-18 11:25:00|1761.9|1761.6|1761.1|1760.8|1761.9|1761.6|1760.3|1760|172
1658143800000|2022-07-18 11:30:00|1761.2|1760.9|1760.7|1760.4|1761.4|1761.1|1760.4|1760.1|139
1658144100000|2022-07-18 11:35:00|1760.8|1760.5|1759.9|1759.6|1760.9|1760.6|1759.7|1759.4|108
1658144400000|2022-07-18 11:40:00|1760|1759.7|1759.6|1759.3|1760|1759.7|1759.2|1758.9|162
1658144700000|2022-07-18 11:45:00|1759.5|1759.2|1760.2|1759.9|1760.3|1760|1759.4|1759.1|124
1658145000000|2022-07-18 11:50:00|1760.1|1759.8|1759.5|1759.2|1760.4|1760.1|1759.4|1759.1|100
1658145300000|2022-07-18 11:55:00|1759.4|1759.1|1759.2|1758.9|1759.7|1759.4|1758.9|1758.6|127
1658145600000|2022-07-18 12:00:00|1759.3|1759|1759.4|1759.1|1760.8|1760.5|1759.1|1758.8|353
1658145900000|2022-07-18 12:05:00|1759.5|1759.2|1759.3|1759|1760.3|1760|1759.2|1758.9|122
1658146200000|2022-07-18 12:10:00|1759.2|1758.9|1758.8|1758.5|1759.5|1759.2|1758.4|1758.1|357
1658146500000|2022-07-18 12:15:00|1758.9|1758.6|1755.5|1755.2|1758.9|1758.6|1755.4|1755.1|694
1658146800000|2022-07-18 12:20:00|1755.6|1755.3|1754.2|1753.9|1756|1755.7|1753.7|1753.4|542
1658147100000|2022-07-18 12:25:00|1754.1|1753.8|1752.4|1752.1|1754.5|1754.2|1752.2|1751.9|427
1658147400000|2022-07-18 12:30:00|1752.5|1752.2|1754.5|1754.2|1754.6|1754.3|1752.1|1751.8|453
1658147700000|2022-07-18 12:35:00|1754.3|1754|1753.9|1753.6|1754.9|1754.6|1753.1|1752.8|475
1658148000000|2022-07-18 12:40:00|1753.7|1753.4|1754.8|1754.5|1754.9|1754.6|1753.3|1753|138
1658148300000|2022-07-18 12:45:00|1754.7|1754.4|1754.2|1753.9|1755|1754.7|1752.9|1752.6|277
1658148600000|2022-07-18 12:50:00|1753.9|1753.6|1754.3|1754|1754.6|1754.3|1753.5|1753.2|366
1658148900000|2022-07-18 12:55:00|1754.2|1753.9|1757.1|1756.8|1757.1|1756.8|1754|1753.7|546
1658149200000|2022-07-18 13:00:00|1757|1756.7|1756.2|1755.9|1757.4|1757.1|1756.1|1755.8|556
1658149500000|2022-07-18 13:05:00|1756.1|1755.8|1757.1|1756.8|1757.6|1757.3|1756.1|1755.8|400
1658149800000|2022-07-18 13:10:00|1757.2|1756.9|1756.4|1756.1|1757.5|1757.2|1755.9|1755.6|387
1658150100000|2022-07-18 13:15:00|1756.6|1756.3|1757.8|1757.5|1758|1757.7|1756.4|1756.1|392
1658150400000|2022-07-18 13:20:00|1757.5|1757.2|1757.6|1757.3|1758|1757.7|1756.6|1756.3|332
1658150700000|2022-07-18 13:25:00|1757.7|1757.4|1760.2|1759.9|1760.7|1760.4|1757.6|1757.3|1129
1658151000000|2022-07-18 13:30:00|1760.4|1760.1|1770.1|1769.8|1770.5|1770.2|1758.7|1758.4|10995
1658151300000|2022-07-18 13:35:00|1769.9|1769.6|1766.7|1766.4|1771.7|1771.4|1766.3|1766|6872
1658151600000|2022-07-18 13:40:00|1767|1766.7|1769.2|1768.9|1769.8|1769.5|1762.5|1762.2|4092
1658151900000|2022-07-18 13:45:00|1769.3|1769|1767.6|1767.3|1771.8|1771.5|1766.4|1766.1|3269
1658152200000|2022-07-18 13:50:00|1767.7|1767.4|1768.5|1768.2|1770|1769.7|1765.5|1765.2|2459
1658152500000|2022-07-18 13:55:00|1768.6|1768.3|1768.4|1768.1|1770.7|1770.4|1767.7|1767.4|2084
1658152800000|2022-07-18 14:00:00|1768.8|1768.5|1765|1764.7|1769.4|1769.1|1763.2|1762.9|2872
1658153100000|2022-07-18 14:05:00|1764.9|1764.6|1764.2|1763.9|1766.4|1766.1|1762.9|1762.6|2599
1658153400000|2022-07-18 14:10:00|1764.3|1764|1763|1762.7|1764.6|1764.3|1759.6|1759.3|2412
1658153700000|2022-07-18 14:15:00|1763.2|1762.9|1764.3|1764|1765.5|1765.2|1761.9|1761.6|1824
1658154000000|2022-07-18 14:20:00|1764.4|1764.1|1764.9|1764.6|1766.5|1766.2|1762.8|1762.5|2236
1658154300000|2022-07-18 14:25:00|1764.8|1764.5|1766.1|1765.8|1766.3|1766|1763|1762.7|1576
1658154600000|2022-07-18 14:30:00|1765.8|1765.5|1768|1767.7|1768.7|1768.4|1765.8|1765.5|1667
1658154900000|2022-07-18 14:35:00|1768.1|1767.8|1766.9|1766.6|1768.4|1768.1|1766.1|1765.8|1363
1658155200000|2022-07-18 14:40:00|1767|1766.7|1767.2|1766.9|1768.3|1768|1766.2|1765.9|995
1658155500000|2022-07-18 14:45:00|1767|1766.7|1764.7|1764.4|1767.1|1766.8|1763.5|1763.2|1488
1658155800000|2022-07-18 14:50:00|1764.6|1764.3|1767.3|1767|1767.5|1767.2|1764.2|1763.9|1028
1658156100000|2022-07-18 14:55:00|1767.4|1767.1|1766.8|1766.5|1768.5|1768.2|1766.4|1766.1|1227
1658156400000|2022-07-18 15:00:00|1766.7|1766.4|1766.1|1765.8|1767.6|1767.3|1765|1764.7|1085
1658156700000|2022-07-18 15:05:00|1766.2|1765.9|1765.1|1764.8|1766.8|1766.5|1764.8|1764.5|933
1658157000000|2022-07-18 15:10:00|1765|1764.7|1766|1765.7|1766.3|1766|1764.3|1764|807
1658157300000|2022-07-18 15:15:00|1765.9|1765.6|1767.1|1766.8|1767.7|1767.4|1765.3|1765|938
1658157600000|2022-07-18 15:20:00|1766.9|1766.6|1768.4|1768.1|1768.8|1768.5|1766.6|1766.3|857
1658157900000|2022-07-18 15:25:00|1768.6|1768.3|1768.2|1767.9|1769.8|1769.5|1767.9|1767.6|1190
1658158200000|2022-07-18 15:30:00|1768.1|1767.8|1768.6|1768.3|1769.8|1769.5|1766.6|1766.3|1097
1658158500000|2022-07-18 15:35:00|1768.5|1768.2|1770.3|1770|1770.3|1770|1768.2|1767.9|677
1658158800000|2022-07-18 15:40:00|1770.2|1769.9|1769.9|1769.6|1770.7|1770.4|1769.5|1769.2|886
1658159100000|2022-07-18 15:45:00|1769.8|1769.5|1767.7|1767.4|1770.2|1769.9|1767.6|1767.3|948
1658159400000|2022-07-18 15:50:00|1768|1767.7|1768.4|1768.1|1769|1768.7|1767.2|1766.9|665
1658159700000|2022-07-18 15:55:00|1768.3|1768|1768.1|1767.8|1769.1|1768.8|1767.9|1767.6|753
1658160000000|2022-07-18 16:00:00|1768.2|1767.9|1767.6|1767.3|1768.6|1768.3|1767.5|1767.2|477
1658160300000|2022-07-18 16:05:00|1767.4|1767.1|1766.8|1766.5|1768.2|1767.9|1765.8|1765.5|1068
1658160600000|2022-07-18 16:10:00|1766.7|1766.4|1768.4|1768.1|1768.4|1768.1|1766.5|1766.2|726
1658160900000|2022-07-18 16:15:00|1768.3|1768|1767|1766.7|1768.4|1768.1|1766.4|1766.1|396
1658161200000|2022-07-18 16:20:00|1767.1|1766.8|1768.2|1767.9|1768.3|1768|1767|1766.7|458
1658161500000|2022-07-18 16:25:00|1768.1|1767.8|1767.3|1767|1768.2|1767.9|1766.8|1766.5|540
1658161800000|2022-07-18 16:30:00|1767.2|1766.9|1764.7|1764.4|1767.5|1767.2|1764.7|1764.4|713
1658162100000|2022-07-18 16:35:00|1764.8|1764.5|1765.7|1765.4|1766.4|1766.1|1764.7|1764.4|515
1658162400000|2022-07-18 16:40:00|1765.8|1765.5|1766.3|1766|1766.6|1766.3|1765.5|1765.2|497
1658162700000|2022-07-18 16:45:00|1766.2|1765.9|1764.6|1764.3|1766.6|1766.3|1764.3|1764|656
1658163000000|2022-07-18 16:50:00|1764.7|1764.4|1761.8|1761.5|1764.7|1764.4|1761.8|1761.5|746
1658163300000|2022-07-18 16:55:00|1761.9|1761.6|1760.8|1760.5|1762.1|1761.8|1760.4|1760.1|837
1658163600000|2022-07-18 17:00:00|1760.7|1760.4|1762.4|1762.1|1762.6|1762.3|1760.7|1760.4|1011
1658163900000|2022-07-18 17:05:00|1762.5|1762.2|1762.1|1761.8|1762.9|1762.6|1761.5|1761.2|621
1658164200000|2022-07-18 17:10:00|1762|1761.7|1761.5|1761.2|1762|1761.7|1760.3|1760|542
1658164500000|2022-07-18 17:15:00|1761.6|1761.3|1759.4|1759.1|1761.7|1761.4|1759.2|1758.9|741
1658164800000|2022-07-18 17:20:00|1759.3|1759|1759.8|1759.5|1760.1|1759.8|1758.4|1758.1|1281
1658165100000|2022-07-18 17:25:00|1759.7|1759.4|1760.8|1760.5|1761.8|1761.5|1759.7|1759.4|584
1658165400000|2022-07-18 17:30:00|1760.9|1760.6|1756.8|1756.5|1761.3|1761|1756.8|1756.5|1352
1658165700000|2022-07-18 17:35:00|1756.9|1756.6|1755.8|1755.5|1757.7|1757.4|1754.2|1753.9|1199
1658166000000|2022-07-18 17:40:00|1755.7|1755.4|1755.6|1755.3|1756.6|1756.3|1754.3|1754|1051
1658166300000|2022-07-18 17:45:00|1755.7|1755.4|1753|1752.7|1756.6|1756.3|1752.8|1752.5|1510
1658166600000|2022-07-18 17:50:00|1752.9|1752.6|1754.2|1753.9|1754.5|1754.2|1752.5|1752.2|915
1658166900000|2022-07-18 17:55:00|1754.4|1754.1|1748|1747.7|1754.4|1754.1|1747.4|1747.1|2448
1658167200000|2022-07-18 18:00:00|1747.9|1747.6|1748.7|1748.4|1749.7|1749.4|1747.1|1746.8|1520
1658167500000|2022-07-18 18:05:00|1748.6|1748.3|1746.9|1746.6|1748.9|1748.6|1746.6|1746.3|1559
1658167800000|2022-07-18 18:10:00|1746.8|1746.5|1747.1|1746.8|1747.5|1747.2|1744.7|1744.4|2042
1658168100000|2022-07-18 18:15:00|1747|1746.7|1747.3|1747|1748.7|1748.4|1746.4|1746.1|1879
1658168400000|2022-07-18 18:20:00|1747|1746.7|1744.9|1744.6|1747.6|1747.3|1744.8|1744.5|1587
1658168700000|2022-07-18 18:25:00|1744.8|1744.5|1741.8|1741.5|1745.3|1745|1741.4|1741.1|3084
1658169000000|2022-07-18 18:30:00|1741.7|1741.4|1743.7|1743.4|1744.1|1743.8|1741.3|1741|1564
1658169300000|2022-07-18 18:35:00|1743.8|1743.5|1744.9|1744.6|1746.4|1746.1|1743.4|1743.1|1319
1658169600000|2022-07-18 18:40:00|1744.8|1744.5|1741.7|1741.4|1745.5|1745.2|1741.3|1741|1424
1658169900000|2022-07-18 18:45:00|1741.8|1741.5|1741.5|1741.2|1742.5|1742.2|1740.1|1739.8|1119
1658170200000|2022-07-18 18:50:00|1741.6|1741.3|1740.2|1739.9|1741.7|1741.4|1738.3|1738|1660
1658170500000|2022-07-18 18:55:00|1740.1|1739.8|1739.1|1738.8|1740.3|1740|1737.8|1737.5|1527
1658170800000|2022-07-18 19:00:00|1738.8|1738.5|1738.8|1738.5|1740|1739.7|1736.9|1736.6|1351
1658171100000|2022-07-18 19:05:00|1738.9|1738.6|1740.7|1740.4|1741.4|1741.1|1738.7|1738.4|1281
1658171400000|2022-07-18 19:10:00|1740.8|1740.5|1740|1739.7|1741.1|1740.8|1738.3|1738|1007
1658171700000|2022-07-18 19:15:00|1739.9|1739.6|1742.5|1742.2|1742.8|1742.5|1739.8|1739.5|968
1658172000000|2022-07-18 19:20:00|1742.4|1742.1|1741.3|1741|1743.7|1743.4|1741.1|1740.8|1060
1658172300000|2022-07-18 19:25:00|1741.4|1741.1|1737.1|1736.8|1742.4|1742.1|1737.1|1736.8|2105
1658172600000|2022-07-18 19:30:00|1737|1736.7|1734.9|1734.6|1737.2|1736.9|1734.5|1734.2|2242
1658172900000|2022-07-18 19:35:00|1735|1734.7|1732.4|1732.1|1736.4|1736.1|1731.5|1731.2|2415
1658173200000|2022-07-18 19:40:00|1732.3|1732|1732.3|1732|1733.6|1733.3|1731.3|1731|1778
1658173500000|2022-07-18 19:45:00|1732|1731.7|1730|1729.7|1732.2|1731.9|1729.2|1728.9|2960
1658173800000|2022-07-18 19:50:00|1729.9|1729.6|1735.3|1735|1735.3|1735|1729.3|1729|3682
1658174100000|2022-07-18 19:55:00|1735.1|1734.8|1734.5|1734.2|1735.7|1735.4|1733.7|1733.4|7735
1658174400000|2022-07-18 20:00:00|1734.4|1734.1|1734.1|1733.8|1736.7|1736.4|1733.1|1732.8|3417
1658174700000|2022-07-18 20:05:00|1734.2|1733.9|1735.8|1735.5|1736.6|1736.3|1734|1733.7|1523
1658175000000|2022-07-18 20:10:00|1736|1735.7|1736|1735.7|1737|1736.7|1735.8|1735.5|785
1658175300000|2022-07-18 20:15:00|1736.1|1735.8|1736.6|1736.3|1736.7|1736.4|1735.7|1735.4|304
1658175600000|2022-07-18 20:20:00|1736.4|1736.1|1736.8|1736.5|1737.1|1736.8|1736.4|1736.1|583
1658175900000|2022-07-18 20:25:00|1737|1736.7|1736.6|1736.3|1737.1|1736.8|1736.5|1736.2|77
1658176200000|2022-07-18 20:30:00|1736.5|1736.2|1736.4|1736.1|1736.8|1736.5|1736.2|1735.9|310
1658176500000|2022-07-18 20:35:00|1736.6|1736.3|1736.6|1736.3|1736.9|1736.6|1736.4|1736.1|137
1658176800000|2022-07-18 20:40:00|1736.7|1736.4|1736.7|1736.4|1737.1|1736.8|1736.4|1736.1|74
1658177100000|2022-07-18 20:45:00|1736.8|1736.5|1736.3|1736|1736.8|1736.5|1736.2|1735.9|158
1658177400000|2022-07-18 20:50:00|1736.2|1735.9|1737.2|1736.9|1737.4|1737.1|1736.2|1735.9|137
1658177700000|2022-07-18 20:55:00|1737.3|1737|1737.6|1736.8|1737.6|1737.2|1736.7|1736.4|181
1658178000000|2022-07-18 21:00:00|1737.4|1736.6|1737.4|1736.6|1737.5|1736.7|1737|1736.2|0
1658178300000|2022-07-18 21:05:00|1737.5|1736.7|1737.5|1736.7|1737.6|1736.8|1737.5|1736.7|0
1658178600000|2022-07-18 21:10:00|1737.4|1736.6|1737.3|1736.5|1737.4|1736.6|1737.3|1736.5|0
1658178900000|2022-07-18 21:15:00|1737.2|1736.4|1736.8|1736|1737.2|1736.4|1736.8|1736|0
1658179200000|2022-07-18 21:20:00|1736.9|1736.1|1737.7|1736.9|1737.7|1736.9|1736.9|1736.1|0
1658179500000|2022-07-18 21:25:00|1737.6|1736.8|1737.5|1736.7|1737.7|1736.9|1737.4|1736.6|0
1658179800000|2022-07-18 21:30:00|1737.6|1736.8|1737.6|1736.8|1737.6|1736.8|1737.5|1736.7|0
1658180100000|2022-07-18 21:35:00|1737.5|1736.7|1737.5|1736.7|1737.5|1736.7|1737.4|1736.6|0
1658180400000|2022-07-18 21:40:00|1737.4|1736.6|1737.5|1736.7|1737.5|1736.7|1737.4|1736.6|0
1658180700000|2022-07-18 21:45:00|1737.6|1736.8|1737.6|1736.8|1737.6|1736.8|1737.4|1736.6|0
1658181000000|2022-07-18 21:50:00|1737.7|1736.9|1737.6|1736.8|1737.7|1736.9|1737.6|1736.8|0
1658181300000|2022-07-18 21:55:00|1737.7|1736.9|1737.6|1736.8|1737.8|1737|1737.5|1736.7|0
1658181600000|2022-07-18 22:00:00|1737.1|1736.3|1737.1|1736.8|1737.8|1737.5|1736.6|1736.3|205
1658181900000|2022-07-18 22:05:00|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|1736.7|1736.4|43
1658182200000|2022-07-18 22:10:00|1737.4|1737.1|1737|1736.7|1737.8|1737.5|1737|1736.7|44
1658182500000|2022-07-18 22:15:00|1736.9|1736.6|1737.2|1736.9|1737.2|1736.9|1735.9|1735.6|123
1658182800000|2022-07-18 22:20:00|1737.3|1737|1737.5|1737.2|1738.1|1737.8|1737.2|1736.9|143
1658183100000|2022-07-18 22:25:00|1737.6|1737.3|1737.3|1737|1737.8|1737.5|1737.2|1736.9|24
1658183400000|2022-07-18 22:30:00|1737.4|1737.1|1737.3|1737|1737.7|1737.4|1737.1|1736.8|23
1658183700000|2022-07-18 22:35:00|1737.4|1737.1|1738.3|1738|1738.6|1738.3|1737.4|1737.1|141
1658184000000|2022-07-18 22:40:00|1738.4|1738.1|1738.5|1738.2|1738.6|1738.3|1738.1|1737.8|27
1658184300000|2022-07-18 22:45:00|1738.5|1738.2|1737.8|1737.5|1738.5|1738.2|1737.4|1737.1|41
1658184600000|2022-07-18 22:50:00|1737.9|1737.6|1737.5|1737.2|1738.1|1737.8|1737.5|1737.2|16
1658184900000|2022-07-18 22:55:00|1737.6|1737.3|1737.2|1736.9|1737.8|1737.5|1737|1736.7|36
1658185200000|2022-07-18 23:00:00|1737.1|1736.8|1736.5|1736.2|1737.6|1737.3|1736.3|1736|125
1658185500000|2022-07-18 23:05:00|1736.4|1736.1|1736.6|1736.3|1736.6|1736.3|1735.7|1735.4|26
1658185800000|2022-07-18 23:10:00|1736.7|1736.4|1736.8|1736.5|1737.1|1736.8|1736.2|1735.9|72
1658186100000|2022-07-18 23:15:00|1736.7|1736.4|1737.4|1737.1|1737.7|1737.4|1736.6|1736.3|24
1658186400000|2022-07-18 23:20:00|1737.3|1737|1737.4|1737.1|1737.5|1737.2|1737.1|1736.8|12
1658186700000|2022-07-18 23:25:00|1737.3|1737|1737.3|1737|1738|1737.7|1737.1|1736.8|70
1658187000000|2022-07-18 23:30:00|1737.4|1737.1|1738|1737.7|1738.3|1738|1737.4|1737.1|25
1658187300000|2022-07-18 23:35:00|1738.1|1737.8|1739.1|1738.8|1739.3|1739|1737.8|1737.5|55
1658187600000|2022-07-18 23:40:00|1739|1738.7|1739.1|1738.8|1739.3|1739|1737.9|1737.6|24
1658187900000|2022-07-18 23:45:00|1739|1738.7|1737.6|1737.3|1739|1738.7|1737.4|1737.1|69
1658188200000|2022-07-18 23:50:00|1737.5|1737.2|1739.1|1738.8|1739.2|1738.9|1737.3|1737|47
1658188500000|2022-07-18 23:55:00|1739.2|1738.9|1739.7|1739.4|1739.9|1739.6|1739|1738.7|62
1658188800000|2022-07-19 00:00:00|1739.9|1739.6|1738.2|1737.9|1740.5|1740.2|1737.7|1737.4|63
1658189100000|2022-07-19 00:05:00|1738.1|1737.8|1737.8|1737.5|1738.1|1737.8|1736.7|1736.4|93
1658189400000|2022-07-19 00:10:00|1737.9|1737.6|1738.4|1738.1|1738.7|1738.4|1737.6|1737.3|59
1658189700000|2022-07-19 00:15:00|1738.1|1737.8|1738|1737.7|1739.2|1738.9|1737.5|1737.2|51
1658190000000|2022-07-19 00:20:00|1737.9|1737.6|1738.2|1737.9|1738.4|1738.1|1737.4|1737.1|42
1658190300000|2022-07-19 00:25:00|1738.4|1738.1|1738.6|1738.3|1738.8|1738.5|1737.9|1737.6|21
1658190600000|2022-07-19 00:30:00|1738.5|1738.2|1736.5|1736.2|1738.6|1738.3|1736|1735.7|65
1658190900000|2022-07-19 00:35:00|1736.6|1736.3|1736.4|1736.1|1736.7|1736.4|1735.6|1735.3|58
1658191200000|2022-07-19 00:40:00|1736.2|1735.9|1737.1|1736.8|1737.3|1737|1736|1735.7|29
1658191500000|2022-07-19 00:45:00|1736.8|1736.5|1736.6|1736.3|1737.3|1737|1736.5|1736.2|22
1658191800000|2022-07-19 00:50:00|1736.5|1736.2|1737.7|1737.4|1737.9|1737.6|1736.5|1736.2|31
1658192100000|2022-07-19 00:55:00|1737.6|1737.3|1737.6|1737.3|1737.8|1737.5|1737.2|1736.9|23
1658192400000|2022-07-19 01:00:00|1737.5|1737.2|1738.4|1738.1|1738.5|1738.2|1736.8|1736.5|15
1658192700000|2022-07-19 01:05:00|1738.5|1738.2|1738.3|1738|1739|1738.7|1737.8|1737.5|32
1658193000000|2022-07-19 01:10:00|1738.2|1737.9|1738.3|1738|1739.2|1738.9|1738.2|1737.9|34
1658193300000|2022-07-19 01:15:00|1738.4|1738.1|1738.2|1737.9|1738.6|1738.3|1737.7|1737.4|13
1658193600000|2022-07-19 01:20:00|1738.1|1737.8|1738.9|1738.6|1739.3|1739|1738.1|1737.8|20
1658193900000|2022-07-19 01:25:00|1739.1|1738.8|1739.2|1738.9|1739.4|1739.1|1738.1|1737.8|23
1658194200000|2022-07-19 01:30:00|1739.3|1739|1740|1739.7|1740.5|1740.2|1738.7|1738.4|76
1658194500000|2022-07-19 01:35:00|1739.9|1739.6|1739.6|1739.3|1739.9|1739.6|1739.1|1738.8|20
1658194800000|2022-07-19 01:40:00|1739.5|1739.2|1739.5|1739.2|1740|1739.7|1739.4|1739.1|26
1658195100000|2022-07-19 01:45:00|1739.6|1739.3|1740.3|1740|1740.4|1740.1|1738.6|1738.3|26
1658195400000|2022-07-19 01:50:00|1740.2|1739.9|1740.1|1739.8|1740.4|1740.1|1739.8|1739.5|12
1658195700000|2022-07-19 01:55:00|1740|1739.7|1738.1|1737.8|1740.2|1739.9|1738|1737.7|30
1658196000000|2022-07-19 02:00:00|1738.3|1738|1739.1|1738.8|1739.5|1739.2|1738.3|1738|25
1658196300000|2022-07-19 02:05:00|1739.2|1738.9|1740.5|1740.2|1740.5|1740.2|1738.8|1738.5|33
1658196600000|2022-07-19 02:10:00|1740.3|1740|1740.6|1740.3|1740.7|1740.4|1739.8|1739.5|40
1658196900000|2022-07-19 02:15:00|1740.5|1740.2|1740|1739.7|1741.2|1740.9|1739.9|1739.6|35
1658197200000|2022-07-19 02:20:00|1739.9|1739.6|1739.8|1739.5|1740.3|1740|1739.7|1739.4|22
1658197500000|2022-07-19 02:25:00|1739.7|1739.4|1740.2|1739.9|1740.3|1740|1739.3|1739|12
1658197800000|2022-07-19 02:30:00|1740.1|1739.8|1740.1|1739.8|1740.3|1740|1739.6|1739.3|15
1658198100000|2022-07-19 02:35:00|1740|1739.7|1740.4|1740.1|1740.5|1740.2|1739.7|1739.4|15
1658198400000|2022-07-19 02:40:00|1740.3|1740|1739.3|1739|1740.5|1740.2|1739.2|1738.9|33
1658198700000|2022-07-19 02:45:00|1739.2|1738.9|1739.7|1739.4|1740.1|1739.8|1739.1|1738.8|16
1658199000000|2022-07-19 02:50:00|1739.8|1739.5|1739.3|1739|1740.2|1739.9|1739.2|1738.9|7
1658199300000|2022-07-19 02:55:00|1739.4|1739.1|1739.9|1739.6|1740.2|1739.9|1739.1|1738.8|11
1658199600000|2022-07-19 03:00:00|1740|1739.7|1740.3|1740|1740.5|1740.2|1739.9|1739.6|26
1658199900000|2022-07-19 03:05:00|1740.4|1740.1|1740.9|1740.6|1741.1|1740.8|1740.2|1739.9|35
1658200200000|2022-07-19 03:10:00|1740.8|1740.5|1740|1739.7|1741|1740.7|1740|1739.7|20
1658200500000|2022-07-19 03:15:00|1740.1|1739.8|1740.3|1740|1740.4|1740.1|1739.7|1739.4|12
1658200800000|2022-07-19 03:20:00|1740.2|1739.9|1740|1739.7|1740.4|1740.1|1739.7|1739.4|10
1658201100000|2022-07-19 03:25:00|1740.1|1739.8|1739.8|1739.5|1740.3|1740|1739.6|1739.3|17
1658201400000|2022-07-19 03:30:00|1739.9|1739.6|1738.7|1738.4|1740|1739.7|1738.6|1738.3|24
1658201700000|2022-07-19 03:35:00|1738.6|1738.3|1738.2|1737.9|1739|1738.7|1737.9|1737.6|75
1658202000000|2022-07-19 03:40:00|1738.1|1737.8|1737.9|1737.6|1738.3|1738|1737.4|1737.1|35
1658202300000|2022-07-19 03:45:00|1738|1737.7|1738.1|1737.8|1738.2|1737.9|1737.7|1737.4|14
1658202600000|2022-07-19 03:50:00|1738|1737.7|1738.4|1738.1|1738.4|1738.1|1737.6|1737.3|23
1658202900000|2022-07-19 03:55:00|1738.3|1738|1739|1738.7|1739.1|1738.8|1738|1737.7|66
1658203200000|2022-07-19 04:00:00|1738.9|1738.6|1738.8|1738.5|1739.2|1738.9|1738.5|1738.2|20
1658203500000|2022-07-19 04:05:00|1738.7|1738.4|1738.5|1738.2|1739.1|1738.8|1738.5|1738.2|19
1658203800000|2022-07-19 04:10:00|1738.7|1738.4|1738.9|1738.6|1739|1738.7|1738.6|1738.3|16
1658204100000|2022-07-19 04:15:00|1739|1738.7|1739|1738.7|1739.3|1739|1738.8|1738.5|6
1658204400000|2022-07-19 04:20:00|1739.1|1738.8|1737.9|1737.6|1739.1|1738.8|1737.8|1737.5|16
1658204700000|2022-07-19 04:25:00|1738|1737.7|1738.5|1738.2|1738.5|1738.2|1737.6|1737.3|16
1658205000000|2022-07-19 04:30:00|1738.4|1738.1|1738|1737.7|1738.6|1738.3|1737.5|1737.2|66
1658205300000|2022-07-19 04:35:00|1737.9|1737.6|1738.6|1738.3|1738.7|1738.4|1737.9|1737.6|15
1658205600000|2022-07-19 04:40:00|1738.7|1738.4|1738.3|1738|1738.8|1738.5|1738.3|1738|3
1658205900000|2022-07-19 04:45:00|1738.2|1737.9|1738.8|1738.5|1739.2|1738.9|1738.1|1737.8|10
1658206200000|2022-07-19 04:50:00|1738.7|1738.4|1738|1737.7|1739|1738.7|1737.9|1737.6|3
1658206500000|2022-07-19 04:55:00|1737.9|1737.6|1737.3|1737|1738.2|1737.9|1736.9|1736.6|27
1658206800000|2022-07-19 05:00:00|1737.4|1737.1|1737|1736.7|1737.4|1737.1|1736.6|1736.3|32
1658207100000|2022-07-19 05:05:00|1737.1|1736.8|1738.1|1737.8|1738.2|1737.9|1736.9|1736.6|15
1658207400000|2022-07-19 05:10:00|1738|1737.7|1739.2|1738.9|1739.4|1739.1|1738|1737.7|20
1658207700000|2022-07-19 05:15:00|1739.3|1739|1739.3|1739|1739.4|1739.1|1738.9|1738.6|10
1658208000000|2022-07-19 05:20:00|1739.2|1738.9|1739.2|1738.9|1739.3|1739|1738.7|1738.4|16
1658208300000|2022-07-19 05:25:00|1739.3|1739|1739.2|1738.9|1740.3|1740|1739.2|1738.9|46
1658208600000|2022-07-19 05:30:00|1739.1|1738.8|1740.3|1740|1740.5|1740.2|1739|1738.7|46
1658208900000|2022-07-19 05:35:00|1740.2|1739.9|1740.3|1740|1740.8|1740.5|1740.2|1739.9|54
1658209200000|2022-07-19 05:40:00|1740.2|1739.9|1740.3|1740|1740.7|1740.4|1740|1739.7|11
1658209500000|2022-07-19 05:45:00|1740.4|1740.1|1740.1|1739.8|1740.5|1740.2|1739.7|1739.4|23
1658209800000|2022-07-19 05:50:00|1740.2|1739.9|1741.2|1740.9|1741.2|1740.9|1740.2|1739.9|37
1658210100000|2022-07-19 05:55:00|1741.1|1740.8|1740.3|1740|1741.4|1741.1|1740.2|1739.9|27
1658210400000|2022-07-19 06:00:00|1739.9|1739.6|1740|1739.7|1740.7|1740.4|1738.7|1738.4|121
1658210700000|2022-07-19 06:05:00|1739.9|1739.6|1740.7|1740.4|1740.9|1740.6|1739.4|1739.1|33
1658211000000|2022-07-19 06:10:00|1740.8|1740.5|1740.8|1740.5|1742.1|1741.8|1740.7|1740.4|41
1658211300000|2022-07-19 06:15:00|1740.9|1740.6|1739.6|1739.3|1741.2|1740.9|1739.5|1739.2|34
1658211600000|2022-07-19 06:20:00|1739.7|1739.4|1739.4|1739.1|1740.1|1739.8|1739.1|1738.8|49
1658211900000|2022-07-19 06:25:00|1739.3|1739|1739.8|1739.5|1739.9|1739.6|1739|1738.7|45
1658212200000|2022-07-19 06:30:00|1739.9|1739.6|1738.9|1738.6|1740.3|1740|1738.4|1738.1|67
1658212500000|2022-07-19 06:35:00|1738.8|1738.5|1739.5|1739.2|1739.5|1739.2|1738.5|1738.2|36
1658212800000|2022-07-19 06:40:00|1739.4|1739.1|1740.1|1739.8|1740.2|1739.9|1739.4|1739.1|21
1658213100000|2022-07-19 06:45:00|1740.2|1739.9|1739.9|1739.6|1740.7|1740.4|1739.8|1739.5|32
1658213400000|2022-07-19 06:50:00|1739.8|1739.5|1739.5|1739.2|1740.2|1739.9|1739.3|1739|32
1658213700000|2022-07-19 06:55:00|1739.4|1739.1|1739.5|1739.2|1739.7|1739.4|1739.1|1738.8|25
1658214000000|2022-07-19 07:00:00|1739.6|1739.3|1743.7|1743.4|1744.3|1744|1737.9|1737.6|321
1658214300000|2022-07-19 07:05:00|1743.8|1743.5|1743.6|1743.3|1745.5|1745.2|1743.4|1743.1|282
1658214600000|2022-07-19 07:10:00|1743.7|1743.4|1743.1|1742.8|1744.3|1744|1742.5|1742.2|232
1658214900000|2022-07-19 07:15:00|1743.2|1742.9|1743.4|1743.1|1744.1|1743.8|1742.4|1742.1|167
1658215200000|2022-07-19 07:20:00|1743.3|1743|1742.5|1742.2|1744.1|1743.8|1742.1|1741.8|111
1658215500000|2022-07-19 07:25:00|1742.4|1742.1|1742.8|1742.5|1744|1743.7|1742.4|1742.1|295
1658215800000|2022-07-19 07:30:00|1742.7|1742.4|1739|1738.7|1742.9|1742.6|1738.8|1738.5|277
1658216100000|2022-07-19 07:35:00|1738.9|1738.6|1740.7|1740.4|1741|1740.7|1738.7|1738.4|266
1658216400000|2022-07-19 07:40:00|1740.8|1740.5|1736.3|1736|1740.8|1740.5|1736|1735.7|252
1658216700000|2022-07-19 07:45:00|1736.4|1736.1|1740|1739.7|1740.5|1740.2|1736.4|1736.1|198
1658217000000|2022-07-19 07:50:00|1740.1|1739.8|1738.2|1737.9|1740.6|1740.3|1737.9|1737.6|119
1658217300000|2022-07-19 07:55:00|1738.3|1738|1738.3|1738|1738.8|1738.5|1736.5|1736.2|255
1658217600000|2022-07-19 08:00:00|1738.5|1738.2|1739|1738.7|1740.4|1740.1|1738|1737.7|180
1658217900000|2022-07-19 08:05:00|1738.9|1738.6|1740.9|1740.6|1740.9|1740.6|1738.1|1737.8|216
1658218200000|2022-07-19 08:10:00|1741.1|1740.8|1739.4|1739.1|1741.1|1740.8|1738.9|1738.6|143
1658218500000|2022-07-19 08:15:00|1739.5|1739.2|1739|1738.7|1739.7|1739.4|1738.5|1738.2|127
1658218800000|2022-07-19 08:20:00|1739.1|1738.8|1739.8|1739.5|1740.2|1739.9|1738.7|1738.4|32
1658219100000|2022-07-19 08:25:00|1739.9|1739.6|1738.8|1738.5|1740.1|1739.8|1738.6|1738.3|60
1658219400000|2022-07-19 08:30:00|1738.7|1738.4|1740.9|1740.6|1741|1740.7|1738.4|1738.1|76
1658219700000|2022-07-19 08:35:00|1740.8|1740.5|1740.9|1740.6|1742.4|1742.1|1740.7|1740.4|84
1658220000000|2022-07-19 08:40:00|1741|1740.7|1741.5|1741.2|1742.1|1741.8|1741|1740.7|99
1658220300000|2022-07-19 08:45:00|1741.6|1741.3|1741.1|1740.8|1741.9|1741.6|1740.7|1740.4|128
1658220600000|2022-07-19 08:50:00|1741.2|1740.9|1741|1740.7|1741.5|1741.2|1739.9|1739.6|171
1658220900000|2022-07-19 08:55:00|1741.1|1740.8|1743.1|1742.8|1743.5|1743.2|1741.1|1740.8|215
1658221200000|2022-07-19 09:00:00|1743.2|1742.9|1743.4|1743.1|1744.5|1744.2|1742.7|1742.4|214
1658221500000|2022-07-19 09:05:00|1743.5|1743.2|1743.5|1743.2|1744.3|1744|1743.2|1742.9|121
1658221800000|2022-07-19 09:10:00|1743.6|1743.3|1745|1744.7|1745.6|1745.3|1743.3|1743|166
1658222100000|2022-07-19 09:15:00|1745.1|1744.8|1744.4|1744.1|1745.2|1744.9|1743.8|1743.5|164
1658222400000|2022-07-19 09:20:00|1744.5|1744.2|1746.9|1746.6|1747.5|1747.2|1744.3|1744|387
1658222700000|2022-07-19 09:25:00|1747|1746.7|1747.7|1747.4|1748|1747.7|1746.7|1746.4|251
1658223000000|2022-07-19 09:30:00|1747.8|1747.5|1748.3|1748|1748.5|1748.2|1747.6|1747.3|172
1658223300000|2022-07-19 09:35:00|1748.4|1748.1|1748.3|1748|1748.6|1748.3|1747.9|1747.6|151
1658223600000|2022-07-19 09:40:00|1748.4|1748.1|1748.4|1748.1|1748.5|1748.2|1748|1747.7|122
1658223900000|2022-07-19 09:45:00|1748.5|1748.2|1748.5|1748.2|1749.1|1748.8|1747.4|1747.1|257
1658224200000|2022-07-19 09:50:00|1748.7|1748.4|1749.3|1749|1749.8|1749.5|1748.5|1748.2|245
1658224500000|2022-07-19 09:55:00|1749.2|1748.9|1747.5|1747.2|1749.2|1748.9|1747.2|1746.9|378
1658224800000|2022-07-19 10:00:00|1747.4|1747.1|1748.3|1748|1748.6|1748.3|1747.3|1747|149
1658225100000|2022-07-19 10:05:00|1748.4|1748.1|1750.1|1749.8|1750.5|1750.2|1748.3|1748|263
1658225400000|2022-07-19 10:10:00|1750.2|1749.9|1751.6|1751.3|1752.3|1752|1749.9|1749.6|403
1658225700000|2022-07-19 10:15:00|1751.4|1751.1|1750.7|1750.4|1751.7|1751.4|1750.7|1750.4|173
1658226000000|2022-07-19 10:20:00|1750.8|1750.5|1751.2|1750.9|1751.9|1751.6|1750.4|1750.1|209
1658226300000|2022-07-19 10:25:00|1751.3|1751|1751.2|1750.9|1752.3|1752|1750|1749.7|395
1658226600000|2022-07-19 10:30:00|1751.3|1751|1752.9|1752.6|1753|1752.7|1751|1750.7|242
1658226900000|2022-07-19 10:35:00|1753|1752.7|1754.2|1753.9|1754.6|1754.3|1752.7|1752.4|639
1658227200000|2022-07-19 10:40:00|1754.1|1753.8|1753.1|1752.8|1754.2|1753.9|1752.9|1752.6|238
1658227500000|2022-07-19 10:45:00|1753.2|1752.9|1752.1|1751.8|1753.2|1752.9|1752.1|1751.8|137
1658227800000|2022-07-19 10:50:00|1752|1751.7|1752.1|1751.8|1752.6|1752.3|1751.2|1750.9|398
1658228100000|2022-07-19 10:55:00|1752|1751.7|1752.1|1751.8|1752.6|1752.3|1751.2|1750.9|188
1658228400000|2022-07-19 11:00:00|1752|1751.7|1750.4|1750.1|1752|1751.7|1749.7|1749.4|291
1658228700000|2022-07-19 11:05:00|1750.3|1750|1750.3|1750|1751.2|1750.9|1750|1749.7|206
1658229000000|2022-07-19 11:10:00|1750.2|1749.9|1751.4|1751.1|1751.6|1751.3|1750|1749.7|255
1658229300000|2022-07-19 11:15:00|1751.5|1751.2|1749.8|1749.5|1751.7|1751.4|1749.8|1749.5|122
1658229600000|2022-07-19 11:20:00|1749.6|1749.3|1749.6|1749.3|1750.1|1749.8|1749.1|1748.8|129
1658229900000|2022-07-19 11:25:00|1749.7|1749.4|1750.8|1750.5|1750.8|1750.5|1749.5|1749.2|134
1658230200000|2022-07-19 11:30:00|1750.9|1750.6|1749.9|1749.6|1751.4|1751.1|1749.5|1749.2|159
1658230500000|2022-07-19 11:35:00|1750|1749.7|1748.9|1748.6|1750.2|1749.9|1748.9|1748.6|144
1658230800000|2022-07-19 11:40:00|1749|1748.7|1748.2|1747.9|1749.2|1748.9|1747.8|1747.5|188
1658231100000|2022-07-19 11:45:00|1748|1747.7|1748.9|1748.6|1749.1|1748.8|1747.9|1747.6|139
1658231400000|2022-07-19 11:50:00|1749|1748.7|1751.2|1750.9|1751.7|1751.4|1748.9|1748.6|234
1658231700000|2022-07-19 11:55:00|1751.3|1751|1750.7|1750.4|1751.3|1751|1750.4|1750.1|91
1658232000000|2022-07-19 12:00:00|1750.9|1750.6|1750.2|1749.9|1751.6|1751.3|1750.1|1749.8|262
1658232300000|2022-07-19 12:05:00|1750.1|1749.8|1749|1748.7|1750.5|1750.2|1748.9|1748.6|191
1658232600000|2022-07-19 12:10:00|1749.1|1748.8|1748.7|1748.4|1749.5|1749.2|1748.1|1747.8|221
1658232900000|2022-07-19 12:15:00|1748.8|1748.5|1747.5|1747.2|1749.3|1749|1747.2|1746.9|285
1658233200000|2022-07-19 12:20:00|1747.8|1747.5|1746.9|1746.6|1747.8|1747.5|1746.3|1746|373
1658233500000|2022-07-19 12:25:00|1747.2|1746.9|1746.6|1746.3|1747.6|1747.3|1746.1|1745.8|277
1658233800000|2022-07-19 12:30:00|1746.5|1746.2|1748|1747.7|1748.3|1748|1746.2|1745.9|209
1658234100000|2022-07-19 12:35:00|1748.1|1747.8|1748.7|1748.4|1749.6|1749.3|1747.7|1747.4|296
1658234400000|2022-07-19 12:40:00|1748.8|1748.5|1750.2|1749.9|1750.3|1750|1748|1747.7|331
1658234700000|2022-07-19 12:45:00|1750.3|1750|1752|1751.7|1752.2|1751.9|1749.5|1749.2|631
1658235000000|2022-07-19 12:50:00|1752.1|1751.8|1753.1|1752.8|1753.8|1753.5|1751.7|1751.4|1024
1658235300000|2022-07-19 12:55:00|1753|1752.7|1752.5|1752.2|1753.2|1752.9|1752.2|1751.9|336
1658235600000|2022-07-19 13:00:00|1752.4|1752.1|1752.2|1751.9|1752.8|1752.5|1751.9|1751.6|336
1658235900000|2022-07-19 13:05:00|1752.3|1752|1752.9|1752.6|1753.1|1752.8|1751.9|1751.6|249
1658236200000|2022-07-19 13:10:00|1753|1752.7|1753.9|1753.6|1754.5|1754.2|1752.3|1752|442
1658236500000|2022-07-19 13:15:00|1753.8|1753.5|1755.6|1755.3|1756.6|1756.3|1753.5|1753.2|894
1658236800000|2022-07-19 13:20:00|1755.5|1755.2|1755.3|1755|1756|1755.7|1754.4|1754.1|587
1658237100000|2022-07-19 13:25:00|1755.1|1754.8|1756.1|1755.8|1757|1756.7|1755|1754.7|1244
1658237400000|2022-07-19 13:30:00|1755.5|1755.2|1763|1762.7|1765|1764.7|1755.3|1755|7976
1658237700000|2022-07-19 13:35:00|1762.9|1762.6|1769.7|1769.4|1770.6|1770.3|1762.9|1762.6|5989
1658238000000|2022-07-19 13:40:00|1770|1769.7|1767.5|1767.2|1772|1771.7|1766.1|1765.8|4688
1658238300000|2022-07-19 13:45:00|1767.4|1767.1|1764.6|1764.3|1767.9|1767.6|1761.1|1760.8|3935
1658238600000|2022-07-19 13:50:00|1764.4|1764.1|1768.7|1768.4|1769.3|1769|1764.4|1764.1|2442
1658238900000|2022-07-19 13:55:00|1768.6|1768.3|1773.2|1772.9|1773.5|1773.2|1767.7|1767.4|3476
1658239200000|2022-07-19 14:00:00|1773.3|1773|1772.3|1772|1774.7|1774.4|1772|1771.7|3198
1658239500000|2022-07-19 14:05:00|1772.2|1771.9|1769.7|1769.4|1772.2|1771.9|1767.8|1767.5|2583
1658239800000|2022-07-19 14:10:00|1769.8|1769.5|1771.9|1771.6|1775.2|1774.9|1769.3|1769|3062
1658240100000|2022-07-19 14:15:00|1772|1771.7|1775.3|1775|1775.5|1775.2|1770.6|1770.3|2489
1658240400000|2022-07-19 14:20:00|1775.1|1774.8|1776.3|1776|1778.3|1778|1774.6|1774.3|2756
1658240700000|2022-07-19 14:25:00|1776.2|1775.9|1779.3|1779|1780|1779.7|1776.1|1775.8|3187
1658241000000|2022-07-19 14:30:00|1779.4|1779.1|1778.8|1778.5|1780.8|1780.5|1778.7|1778.4|2489
1658241300000|2022-07-19 14:35:00|1778.9|1778.6|1780.4|1780.1|1780.4|1780.1|1778.7|1778.4|1572
1658241600000|2022-07-19 14:40:00|1780.5|1780.2|1782.2|1781.9|1782.5|1782.2|1779.5|1779.2|1785
1658241900000|2022-07-19 14:45:00|1782.3|1782|1783.6|1783.3|1784|1783.7|1781.1|1780.8|1858
1658242200000|2022-07-19 14:50:00|1783.4|1783.1|1783.1|1782.8|1784.7|1784.4|1783|1782.7|2219
1658242500000|2022-07-19 14:55:00|1783.2|1782.9|1782.1|1781.8|1783.7|1783.4|1780.8|1780.5|2061
1658242800000|2022-07-19 15:00:00|1782.3|1782|1784.2|1783.9|1785.1|1784.8|1782.3|1782|2123
1658243100000|2022-07-19 15:05:00|1784.3|1784|1783.9|1783.6|1785.2|1784.9|1783.3|1783|1285
1658243400000|2022-07-19 15:10:00|1784|1783.7|1785|1784.7|1785.3|1785|1783.6|1783.3|1348
1658243700000|2022-07-19 15:15:00|1784.9|1784.6|1782.4|1782.1|1785.9|1785.6|1782|1781.7|2011
1658244000000|2022-07-19 15:20:00|1782.6|1782.3|1784.3|1784|1784.7|1784.4|1780.9|1780.6|1989
1658244300000|2022-07-19 15:25:00|1784.5|1784.2|1785.9|1785.6|1786.6|1786.3|1784.4|1784.1|1320
1658244600000|2022-07-19 15:30:00|1786|1785.7|1787.9|1787.6|1788.8|1788.5|1785.8|1785.5|2242
1658244900000|2022-07-19 15:35:00|1788|1787.7|1786.6|1786.3|1788.7|1788.4|1786.3|1786|1260
1658245200000|2022-07-19 15:40:00|1786.7|1786.4|1788|1787.7|1788|1787.7|1786|1785.7|793
1658245500000|2022-07-19 15:45:00|1788.1|1787.8|1786.5|1786.2|1788.3|1788|1786.5|1786.2|912
1658245800000|2022-07-19 15:50:00|1786.4|1786.1|1787.6|1787.3|1787.8|1787.5|1786.4|1786.1|715
1658246100000|2022-07-19 15:55:00|1787.5|1787.2|1790|1789.7|1790.2|1789.9|1787.5|1787.2|977
1658246400000|2022-07-19 16:00:00|1790.1|1789.8|1787.8|1787.5|1790.3|1790|1787.2|1786.9|1378
1658246700000|2022-07-19 16:05:00|1787.7|1787.4|1787.2|1786.9|1788.4|1788.1|1786.1|1785.8|1325
1658247000000|2022-07-19 16:10:00|1787.3|1787|1788.3|1788|1788.9|1788.6|1787.3|1787|749
1658247300000|2022-07-19 16:15:00|1788.2|1787.9|1787.6|1787.3|1788.3|1788|1786.7|1786.4|579
1658247600000|2022-07-19 16:20:00|1787.5|1787.2|1788.4|1788.1|1788.5|1788.2|1787|1786.7|941
1658247900000|2022-07-19 16:25:00|1788.3|1788|1787.7|1787.4|1788.7|1788.4|1787.6|1787.3|574
1658248200000|2022-07-19 16:30:00|1787.8|1787.5|1789.4|1789.1|1790.1|1789.8|1787.6|1787.3|1489
1658248500000|2022-07-19 16:35:00|1789.5|1789.2|1790.3|1790|1790.6|1790.3|1788.2|1787.9|1760
1658248800000|2022-07-19 16:40:00|1790.4|1790.1|1790.7|1790.4|1791.6|1791.3|1790.1|1789.8|1822
1658249100000|2022-07-19 16:45:00|1790.6|1790.3|1790.7|1790.4|1791.9|1791.6|1790|1789.7|1477
1658249400000|2022-07-19 16:50:00|1790.6|1790.3|1789.7|1789.4|1791.8|1791.5|1789.2|1788.9|969
1658249700000|2022-07-19 16:55:00|1789.8|1789.5|1790.9|1790.6|1791.2|1790.9|1789.4|1789.1|503
1658250000000|2022-07-19 17:00:00|1791|1790.7|1791.1|1790.8|1791.4|1791.1|1790.6|1790.3|542
1658250300000|2022-07-19 17:05:00|1791|1790.7|1789.5|1789.2|1791.2|1790.9|1789.5|1789.2|583
1658250600000|2022-07-19 17:10:00|1789.6|1789.3|1788.6|1788.3|1790.1|1789.8|1788.5|1788.2|554
1658250900000|2022-07-19 17:15:00|1788.5|1788.2|1787.6|1787.3|1789.5|1789.2|1787.3|1787|699
1658251200000|2022-07-19 17:20:00|1787.7|1787.4|1789.1|1788.8|1789.2|1788.9|1786.7|1786.4|953
1658251500000|2022-07-19 17:25:00|1789|1788.7|1789.2|1788.9|1789.6|1789.3|1788.7|1788.4|369
1658251800000|2022-07-19 17:30:00|1789.3|1789|1790.3|1790|1790.5|1790.2|1789.2|1788.9|938
1658252100000|2022-07-19 17:35:00|1790.4|1790.1|1791.3|1791|1791.4|1791.1|1789.8|1789.5|744
1658252400000|2022-07-19 17:40:00|1791.4|1791.1|1793.2|1792.9|1793.3|1793|1791.2|1790.9|1710
1658252700000|2022-07-19 17:45:00|1793.3|1793|1794.6|1794.3|1794.7|1794.4|1792.9|1792.6|1296
1658253000000|2022-07-19 17:50:00|1794.5|1794.2|1796.2|1795.9|1796.2|1795.9|1794.3|1794|1461
1658253300000|2022-07-19 17:55:00|1796.1|1795.8|1796.9|1796.6|1797.2|1796.9|1795.2|1794.9|1315
1658253600000|2022-07-19 18:00:00|1797|1796.7|1797.6|1797.3|1798.2|1797.9|1796.6|1796.3|1945
1658253900000|2022-07-19 18:05:00|1797.5|1797.2|1798|1797.7|1798.4|1798.1|1796.7|1796.4|1468
1658254200000|2022-07-19 18:10:00|1797.9|1797.6|1797.1|1796.8|1798.2|1797.9|1797.1|1796.8|1392
1658254500000|2022-07-19 18:15:00|1797.2|1796.9|1797.2|1796.9|1797.7|1797.4|1795.7|1795.4|1394
1658254800000|2022-07-19 18:20:00|1797.3|1797|1795.9|1795.6|1797.3|1797|1794.7|1794.4|1207
1658255100000|2022-07-19 18:25:00|1796|1795.7|1791.9|1791.6|1796.1|1795.8|1791.7|1791.4|3622
1658255400000|2022-07-19 18:30:00|1792|1791.7|1793.3|1793|1793.8|1793.5|1792|1791.7|1382
1658255700000|2022-07-19 18:35:00|1793.4|1793.1|1792.5|1792.2|1794|1793.7|1792.4|1792.1|736
1658256000000|2022-07-19 18:40:00|1792.6|1792.3|1794|1793.7|1794.5|1794.2|1792.1|1791.8|1462
1658256300000|2022-07-19 18:45:00|1794.1|1793.8|1792.3|1792|1794.1|1793.8|1791.2|1790.9|1424
1658256600000|2022-07-19 18:50:00|1792.4|1792.1|1793.3|1793|1793.8|1793.5|1791.2|1790.9|1215
1658256900000|2022-07-19 18:55:00|1793.4|1793.1|1793.2|1792.9|1793.5|1793.2|1792|1791.7|680
1658257200000|2022-07-19 19:00:00|1793.3|1793|1792.7|1792.4|1793.4|1793.1|1792.1|1791.8|777
1658257500000|2022-07-19 19:05:00|1792.8|1792.5|1795.9|1795.6|1796.1|1795.8|1792.7|1792.4|1663
1658257800000|2022-07-19 19:10:00|1795.8|1795.5|1794.6|1794.3|1796.1|1795.8|1793.6|1793.3|2837
1658258100000|2022-07-19 19:15:00|1794.7|1794.4|1796|1795.7|1796.1|1795.8|1794.2|1793.9|1901
1658258400000|2022-07-19 19:20:00|1796.1|1795.8|1794.4|1794.1|1796.2|1795.9|1793.7|1793.4|1189
1658258700000|2022-07-19 19:25:00|1794.5|1794.2|1794.2|1793.9|1795.9|1795.6|1794|1793.7|898
1658259000000|2022-07-19 19:30:00|1794.1|1793.8|1792|1791.7|1794.8|1794.5|1792|1791.7|1842
1658259300000|2022-07-19 19:35:00|1792.1|1791.8|1794.8|1794.5|1794.9|1794.6|1792|1791.7|971
1658259600000|2022-07-19 19:40:00|1794.9|1794.6|1796.4|1796.1|1796.4|1796.1|1794.8|1794.5|1585
1658259900000|2022-07-19 19:45:00|1796.2|1795.9|1793.8|1793.5|1796.4|1796.1|1793.7|1793.4|2415
1658260200000|2022-07-19 19:50:00|1794.7|1794.4|1795.4|1795.1|1796.3|1796|1794.7|1794.4|4461
1658260500000|2022-07-19 19:55:00|1795.5|1795.2|1796|1795.7|1797.1|1796.8|1795.3|1795|12113
1658260800000|2022-07-19 20:00:00|1795.6|1795.3|1796|1795.7|1796.5|1796.2|1793.2|1792.9|5686
1658261100000|2022-07-19 20:05:00|1795.9|1795.6|1796.5|1796.2|1797.9|1797.6|1795.3|1795|1613
1658261400000|2022-07-19 20:10:00|1796.4|1796.1|1797.6|1797.3|1797.6|1797.3|1795.9|1795.6|1372
1658261700000|2022-07-19 20:15:00|1797.5|1797.2|1798|1797.7|1798.7|1798.4|1797.4|1797.1|701
1658262000000|2022-07-19 20:20:00|1797.9|1797.6|1798.7|1798.4|1799.1|1798.8|1797.4|1797.1|388
1658262300000|2022-07-19 20:25:00|1798.8|1798.5|1799.1|1798.8|1799.3|1799|1798.6|1798.3|378
1658262600000|2022-07-19 20:30:00|1799.2|1798.9|1797.6|1797.3|1799.2|1798.9|1797.1|1796.8|683
1658262900000|2022-07-19 20:35:00|1797.8|1797.5|1796.8|1796.5|1797.9|1797.6|1796.4|1796.1|239
1658263200000|2022-07-19 20:40:00|1796.7|1796.4|1797.2|1796.9|1797.4|1797.1|1796.5|1796.2|141
1658263500000|2022-07-19 20:45:00|1797.1|1796.8|1796.5|1796.2|1797.2|1796.9|1796|1795.7|227
1658263800000|2022-07-19 20:50:00|1796.4|1796.1|1796.5|1796.2|1796.9|1796.6|1796.3|1796|124
1658264100000|2022-07-19 20:55:00|1796.4|1796.1|1796.6|1795.8|1796.7|1796.4|1796.1|1795.6|316
1658264400000|2022-07-19 21:00:00|1796.7|1795.9|1796.7|1795.9|1796.8|1796|1796.5|1795.7|0
1658264700000|2022-07-19 21:05:00|1796.8|1796|1796.9|1796.1|1797|1796.2|1796.8|1796|0
1658265000000|2022-07-19 21:10:00|1797|1796.2|1797.1|1796.3|1797.2|1796.4|1797|1796.2|0
1658265300000|2022-07-19 21:15:00|1797.2|1796.4|1797.5|1796.7|1797.5|1796.7|1797.2|1796.4|0
1658265600000|2022-07-19 21:20:00|1797.6|1796.8|1797.6|1796.8|1797.7|1796.9|1797.5|1796.7|0
1658265900000|2022-07-19 21:25:00|1797.7|1796.9|1797.8|1797|1797.8|1797|1797.7|1796.9|0
1658266200000|2022-07-19 21:30:00|1797.9|1797.1|1797.6|1796.8|1797.9|1797.1|1797.5|1796.7|0
1658266500000|2022-07-19 21:35:00|1797.7|1796.9|1797.8|1797|1797.8|1797|1797.6|1796.8|0
1658266800000|2022-07-19 21:40:00|1797.7|1796.9|1797.8|1797|1797.8|1797|1797.7|1796.9|0
1658267100000|2022-07-19 21:45:00|1797.7|1796.9|1797.8|1797|1797.8|1797|1797.6|1796.8|0
1658267700000|2022-07-19 21:55:00|1797.7|1796.9|1797.8|1797|1797.8|1797|1797.7|1796.9|0
1658268000000|2022-07-19 22:00:00|1797.7|1796.9|1795.6|1795.3|1797.7|1797.3|1795.5|1795.2|212
1658268300000|2022-07-19 22:05:00|1795.7|1795.4|1796.3|1796|1796.7|1796.4|1795.6|1795.3|107
1658268600000|2022-07-19 22:10:00|1796.4|1796.1|1796.8|1796.5|1796.8|1796.5|1796.3|1796|52
1658268900000|2022-07-19 22:15:00|1796.7|1796.4|1797|1796.7|1797|1796.7|1796.6|1796.3|49
1658269200000|2022-07-19 22:20:00|1797.1|1796.8|1796.1|1795.8|1797.1|1796.8|1796|1795.7|38
1658269500000|2022-07-19 22:25:00|1796|1795.7|1796|1795.7|1796.2|1795.9|1795.7|1795.4|36
1658269800000|2022-07-19 22:30:00|1795.9|1795.6|1794.7|1794.4|1795.9|1795.6|1794.3|1794|214
1658270100000|2022-07-19 22:35:00|1794.8|1794.5|1795.9|1795.6|1795.9|1795.6|1794.6|1794.3|74
1658270400000|2022-07-19 22:40:00|1796|1795.7|1795.6|1795.3|1796.2|1795.9|1795.4|1795.1|115
1658270700000|2022-07-19 22:45:00|1795.5|1795.2|1796|1795.7|1796|1795.7|1795.4|1795.1|29
1658271000000|2022-07-19 22:50:00|1796.2|1795.9|1795.8|1795.5|1796.4|1796.1|1795.8|1795.5|23
1658271300000|2022-07-19 22:55:00|1796|1795.7|1796.8|1796.5|1796.9|1796.6|1795.9|1795.6|27
1658271600000|2022-07-19 23:00:00|1796.9|1796.6|1796.7|1796.4|1797.5|1797.2|1796.4|1796.1|57
1658271900000|2022-07-19 23:05:00|1796.8|1796.5|1797|1796.7|1797.2|1796.9|1796.3|1796|31
1658272200000|2022-07-19 23:10:00|1796.9|1796.6|1797.3|1797|1797.4|1797.1|1796.7|1796.4|17
1658272500000|2022-07-19 23:15:00|1797.2|1796.9|1796.8|1796.5|1797.4|1797.1|1796.6|1796.3|35
1658272800000|2022-07-19 23:20:00|1796.7|1796.4|1795.7|1795.4|1796.8|1796.5|1795.6|1795.3|61
1658273100000|2022-07-19 23:25:00|1795.6|1795.3|1795.9|1795.6|1795.9|1795.6|1795.6|1795.3|52
1658273400000|2022-07-19 23:30:00|1796|1795.7|1795.9|1795.6|1796.3|1796|1795.8|1795.5|43
1658273700000|2022-07-19 23:35:00|1795.7|1795.4|1795.2|1794.9|1796|1795.7|1795.2|1794.9|52
1658274000000|2022-07-19 23:40:00|1795.3|1795|1795.2|1794.9|1795.7|1795.4|1795.1|1794.8|23
1658274300000|2022-07-19 23:45:00|1795.4|1795.1|1796.7|1796.4|1796.8|1796.5|1795.4|1795.1|77
1658274600000|2022-07-19 23:50:00|1796.6|1796.3|1797.4|1797.1|1797.7|1797.4|1796.6|1796.3|108
1658274900000|2022-07-19 23:55:00|1797.5|1797.2|1796.4|1796.1|1797.8|1797.5|1796.3|1796|44
1658275200000|2022-07-20 00:00:00|1796.2|1795.9|1795.7|1795.4|1796.5|1796.2|1795.1|1794.8|160
1658275500000|2022-07-20 00:05:00|1795.6|1795.3|1795.8|1795.5|1796.3|1796|1795.3|1795|88
1658275800000|2022-07-20 00:10:00|1795.9|1795.6|1796.3|1796|1796.3|1796|1795|1794.7|41
1658276100000|2022-07-20 00:15:00|1796.4|1796.1|1798|1797.7|1798.1|1797.8|1796.3|1796|234
1658276400000|2022-07-20 00:20:00|1797.9|1797.6|1798.8|1798.5|1799.1|1798.8|1797.3|1797|98
1658276700000|2022-07-20 00:25:00|1798.9|1798.6|1802.1|1801.8|1802.8|1802.5|1798.7|1798.4|519
1658277000000|2022-07-20 00:30:00|1802.2|1801.9|1802.2|1801.9|1803.7|1803.4|1802.1|1801.8|234
1658277300000|2022-07-20 00:35:00|1802.1|1801.8|1801.2|1800.9|1802.5|1802.2|1800.8|1800.5|80
1658277600000|2022-07-20 00:40:00|1801.1|1800.8|1800.8|1800.5|1801.4|1801.1|1800.4|1800.1|85
1658277900000|2022-07-20 00:45:00|1800.7|1800.4|1801.4|1801.1|1801.8|1801.5|1800.7|1800.4|64
1658278200000|2022-07-20 00:50:00|1801.5|1801.2|1801.4|1801.1|1801.5|1801.2|1800.6|1800.3|37
1658278500000|2022-07-20 00:55:00|1801.3|1801|1802.4|1802.1|1802.7|1802.4|1801.2|1800.9|92
1658278800000|2022-07-20 01:00:00|1802.5|1802.2|1801.3|1801|1802.7|1802.4|1800.9|1800.6|47
1658279100000|2022-07-20 01:05:00|1801.2|1800.9|1801.1|1800.8|1801.8|1801.5|1800.9|1800.6|48
1658279400000|2022-07-20 01:10:00|1801.2|1800.9|1800.5|1800.2|1801.4|1801.1|1800.1|1799.8|37
1658279700000|2022-07-20 01:15:00|1800.6|1800.3|1801.6|1801.3|1802.2|1801.9|1800.3|1800|214
1658280000000|2022-07-20 01:20:00|1801.7|1801.4|1800.9|1800.6|1802.1|1801.8|1800.6|1800.3|60
1658280300000|2022-07-20 01:25:00|1800.8|1800.5|1801.3|1801|1801.6|1801.3|1800.6|1800.3|31
1658280600000|2022-07-20 01:30:00|1801.2|1800.9|1802.6|1802.3|1802.6|1802.3|1801.1|1800.8|91
1658280900000|2022-07-20 01:35:00|1802.7|1802.4|1802.8|1802.5|1803.8|1803.5|1801.9|1801.6|90
1658281200000|2022-07-20 01:40:00|1802.7|1802.4|1803.2|1802.9|1803.5|1803.2|1802.4|1802.1|29
1658281500000|2022-07-20 01:45:00|1803.3|1803|1802.7|1802.4|1803.3|1803|1802.3|1802|48
1658281800000|2022-07-20 01:50:00|1802.6|1802.3|1804.3|1804|1804.6|1804.3|1802.6|1802.3|84
1658282100000|2022-07-20 01:55:00|1804.2|1803.9|1804.2|1803.9|1805.4|1805.1|1803.9|1803.6|164
1658282400000|2022-07-20 02:00:00|1804.1|1803.8|1803.4|1803.1|1804.2|1803.9|1803.1|1802.8|51
1658282700000|2022-07-20 02:05:00|1803.3|1803|1803.8|1803.5|1804|1803.7|1803.2|1802.9|15
1658283000000|2022-07-20 02:10:00|1803.9|1803.6|1803.9|1803.6|1804.8|1804.5|1803.8|1803.5|89
1658283300000|2022-07-20 02:15:00|1803.8|1803.5|1804.1|1803.8|1804.9|1804.6|1803.8|1803.5|49
1658283600000|2022-07-20 02:20:00|1804.2|1803.9|1804.1|1803.8|1804.7|1804.4|1803.8|1803.5|21
1658283900000|2022-07-20 02:25:00|1804|1803.7|1804.4|1804.1|1804.6|1804.3|1804|1803.7|35
1658284200000|2022-07-20 02:30:00|1804.5|1804.2|1806.4|1806.1|1806.5|1806.2|1804.5|1804.2|221
1658284500000|2022-07-20 02:35:00|1806.5|1806.2|1808.1|1807.8|1808.2|1807.9|1806.2|1805.9|364
1658284800000|2022-07-20 02:40:00|1807.9|1807.6|1807.9|1807.6|1808.5|1808.2|1807.6|1807.3|123
1658285100000|2022-07-20 02:45:00|1808|1807.7|1807.1|1806.8|1808.1|1807.8|1806.8|1806.5|67
1658285400000|2022-07-20 02:50:00|1807|1806.7|1807.2|1806.9|1807.3|1807|1806.5|1806.2|30
1658285700000|2022-07-20 02:55:00|1807.3|1807|1807.2|1806.9|1807.3|1807|1806.9|1806.6|18
1658286000000|2022-07-20 03:00:00|1807.3|1807|1807.3|1807|1807.5|1807.2|1806.9|1806.6|55
1658286300000|2022-07-20 03:05:00|1807.2|1806.9|1806.4|1806.1|1807.3|1807|1806.2|1805.9|43
1658286600000|2022-07-20 03:10:00|1806.5|1806.2|1806.8|1806.5|1807.1|1806.8|1806.3|1806|23
1658286900000|2022-07-20 03:15:00|1806.7|1806.4|1806.9|1806.6|1807.2|1806.9|1806.7|1806.4|11
1658287200000|2022-07-20 03:20:00|1807|1806.7|1807.2|1806.9|1807.6|1807.3|1806.8|1806.5|34
1658287500000|2022-07-20 03:25:00|1807.3|1807|1807.1|1806.8|1807.4|1807.1|1806.8|1806.5|24
1658287800000|2022-07-20 03:30:00|1807.2|1806.9|1807|1806.7|1807.5|1807.2|1806.7|1806.4|14
1658288100000|2022-07-20 03:35:00|1807.1|1806.8|1806.9|1806.6|1807.1|1806.8|1806.8|1806.5|11
1658288400000|2022-07-20 03:40:00|1806.8|1806.5|1806.5|1806.2|1807|1806.7|1806.5|1806.2|17
1658288700000|2022-07-20 03:45:00|1806.4|1806.1|1806.2|1805.9|1806.5|1806.2|1805.6|1805.3|33
1658289000000|2022-07-20 03:50:00|1806.3|1806|1805.3|1805|1806.3|1806|1805.3|1805|38
1658289300000|2022-07-20 03:55:00|1805.2|1804.9|1806.5|1806.2|1806.5|1806.2|1805|1804.7|53
1658289600000|2022-07-20 04:00:00|1806.4|1806.1|1806.5|1806.2|1806.9|1806.6|1806.1|1805.8|49
1658289900000|2022-07-20 04:05:00|1806.4|1806.1|1807.3|1807|1807.3|1807|1806.4|1806.1|63
1658290200000|2022-07-20 04:10:00|1807.4|1807.1|1806.8|1806.5|1807.5|1807.2|1806.8|1806.5|35
1658290500000|2022-07-20 04:15:00|1806.7|1806.4|1806.4|1806.1|1807|1806.7|1806.3|1806|15
1658290800000|2022-07-20 04:20:00|1806.3|1806|1805.4|1805.1|1806.4|1806.1|1805.4|1805.1|42
1658291100000|2022-07-20 04:25:00|1805.3|1805|1803.9|1803.6|1805.4|1805.1|1803.7|1803.4|139
1658291400000|2022-07-20 04:30:00|1803.8|1803.5|1804.4|1804.1|1804.9|1804.6|1803.7|1803.4|85
1658291700000|2022-07-20 04:35:00|1804.3|1804|1803.9|1803.6|1804.3|1804|1803.8|1803.5|45
1658292000000|2022-07-20 04:40:00|1803.8|1803.5|1804.5|1804.2|1804.6|1804.3|1803.8|1803.5|59
1658292300000|2022-07-20 04:45:00|1804.6|1804.3|1805.2|1804.9|1805.3|1805|1804.5|1804.2|57
1658292600000|2022-07-20 04:50:00|1805.3|1805|1805.6|1805.3|1805.8|1805.5|1804.8|1804.5|42
1658292900000|2022-07-20 04:55:00|1805.7|1805.4|1805.1|1804.8|1805.8|1805.5|1805|1804.7|35
1658293200000|2022-07-20 05:00:00|1805|1804.7|1803.4|1803.1|1805.2|1804.9|1802.8|1802.5|108
1658293500000|2022-07-20 05:05:00|1803.3|1803|1803.1|1802.8|1803.7|1803.4|1802.8|1802.5|67
1658293800000|2022-07-20 05:10:00|1803.2|1802.9|1803|1802.7|1803.3|1803|1802.2|1801.9|79
1658294100000|2022-07-20 05:15:00|1802.9|1802.6|1802.9|1802.6|1803|1802.7|1802.2|1801.9|87
1658294400000|2022-07-20 05:20:00|1802.8|1802.5|1801.8|1801.5|1802.8|1802.5|1801.4|1801.1|37
1658294700000|2022-07-20 05:25:00|1801.7|1801.4|1802.8|1802.5|1802.8|1802.5|1801.7|1801.4|59
1658295000000|2022-07-20 05:30:00|1802.7|1802.4|1801.9|1801.6|1802.7|1802.4|1801.3|1801|81
1658295300000|2022-07-20 05:35:00|1801.8|1801.5|1801.9|1801.6|1802.4|1802.1|1801.1|1800.8|49
1658295600000|2022-07-20 05:40:00|1801.7|1801.4|1801.8|1801.5|1802.4|1802.1|1801.2|1800.9|132
1658295900000|2022-07-20 05:45:00|1801.7|1801.4|1802|1801.7|1802.2|1801.9|1801.5|1801.2|41
1658296200000|2022-07-20 05:50:00|1801.9|1801.6|1801.9|1801.6|1802.8|1802.5|1801.8|1801.5|34
1658296500000|2022-07-20 05:55:00|1802|1801.7|1801.9|1801.6|1802.1|1801.8|1800.8|1800.5|116
1658296800000|2022-07-20 06:00:00|1802|1801.7|1801.4|1801.1|1802.8|1802.5|1800.8|1800.5|67
1658297100000|2022-07-20 06:05:00|1801.3|1801|1802.2|1801.9|1802.5|1802.2|1801|1800.7|62
1658297400000|2022-07-20 06:10:00|1802.1|1801.8|1801|1800.7|1802.1|1801.8|1801|1800.7|54
1658297700000|2022-07-20 06:15:00|1801.1|1800.8|1800.8|1800.5|1802.2|1801.9|1800.8|1800.5|71
1658298000000|2022-07-20 06:20:00|1800.9|1800.6|1800.5|1800.2|1801.3|1801|1799.6|1799.3|80
1658298300000|2022-07-20 06:25:00|1800.4|1800.1|1802|1801.7|1802.2|1801.9|1800.1|1799.8|45
1658298600000|2022-07-20 06:30:00|1801.9|1801.6|1802.2|1801.9|1802.7|1802.4|1801.6|1801.3|73
1658298900000|2022-07-20 06:35:00|1802.1|1801.8|1803|1802.7|1803|1802.7|1801.3|1801|23
1658299200000|2022-07-20 06:40:00|1803.1|1802.8|1801.9|1801.6|1803.3|1803|1801.4|1801.1|77
1658299500000|2022-07-20 06:45:00|1802|1801.7|1803|1802.7|1803.5|1803.2|1801.6|1801.3|77
1658299800000|2022-07-20 06:50:00|1802.9|1802.6|1802.1|1801.8|1803.2|1802.9|1801.6|1801.3|33
1658300100000|2022-07-20 06:55:00|1802|1801.7|1802.1|1801.8|1802.5|1802.2|1801.8|1801.5|33
1658300400000|2022-07-20 07:00:00|1802.2|1801.9|1801.7|1801.4|1802.3|1802|1798.6|1798.3|442
1658300700000|2022-07-20 07:05:00|1801.8|1801.5|1803.8|1803.5|1804.6|1804.3|1801.3|1801|197
1658301000000|2022-07-20 07:10:00|1803.7|1803.4|1802.3|1802|1804.2|1803.9|1802.1|1801.8|133
1658301300000|2022-07-20 07:15:00|1802.2|1801.9|1803.1|1802.8|1803.7|1803.4|1800.6|1800.3|145
1658301600000|2022-07-20 07:20:00|1803.2|1802.9|1802.7|1802.4|1805.9|1805.6|1802.7|1802.4|402
1658301900000|2022-07-20 07:25:00|1802.5|1802.2|1801.5|1801.2|1802.9|1802.6|1801.2|1800.9|221
1658302200000|2022-07-20 07:30:00|1801.4|1801.1|1799.2|1798.9|1802.6|1802.3|1799|1798.7|284
1658302500000|2022-07-20 07:35:00|1799.3|1799|1797.4|1797.1|1799.3|1799|1797.3|1797|307
1658302800000|2022-07-20 07:40:00|1797.3|1797|1796.4|1796.1|1798.5|1798.2|1796.2|1795.9|674
1658303100000|2022-07-20 07:45:00|1796.3|1796|1796.3|1796|1797.3|1797|1795.5|1795.2|304
1658303400000|2022-07-20 07:50:00|1796.1|1795.8|1797.9|1797.6|1798|1797.7|1795.7|1795.4|221
1658303700000|2022-07-20 07:55:00|1798|1797.7|1796.2|1795.9|1798.3|1798|1796.2|1795.9|226
1658304000000|2022-07-20 08:00:00|1796.3|1796|1799|1798.7|1799.1|1798.8|1795.5|1795.2|299
1658304300000|2022-07-20 08:05:00|1799.1|1798.8|1800.5|1800.2|1800.6|1800.3|1798.6|1798.3|239
1658304600000|2022-07-20 08:10:00|1800.4|1800.1|1800.3|1800|1801.9|1801.6|1800.1|1799.8|352
1658304900000|2022-07-20 08:15:00|1800.2|1799.9|1799.4|1799.1|1801.2|1800.9|1799.3|1799|113
1658305200000|2022-07-20 08:20:00|1799.2|1798.9|1797.5|1797.2|1799.5|1799.2|1797.4|1797.1|116
1658305500000|2022-07-20 08:25:00|1797.4|1797.1|1798.7|1798.4|1798.7|1798.4|1796.9|1796.6|161
1658305800000|2022-07-20 08:30:00|1798.6|1798.3|1798.7|1798.4|1799.1|1798.8|1797.9|1797.6|111
1658306100000|2022-07-20 08:35:00|1798.6|1798.3|1798.1|1797.8|1799.1|1798.8|1797.9|1797.6|119
1658306400000|2022-07-20 08:40:00|1798.2|1797.9|1798.2|1797.9|1799.1|1798.8|1798.1|1797.8|139
1658306700000|2022-07-20 08:45:00|1798.1|1797.8|1797|1796.7|1798.2|1797.9|1795.9|1795.6|100
1658307000000|2022-07-20 08:50:00|1796.9|1796.6|1796.7|1796.4|1797|1796.7|1795.8|1795.5|89
1658307300000|2022-07-20 08:55:00|1796.8|1796.5|1797.1|1796.8|1797.4|1797.1|1796.1|1795.8|141
1658307600000|2022-07-20 09:00:00|1797|1796.7|1798.6|1798.3|1799.3|1799|1797|1796.7|139
1658307900000|2022-07-20 09:05:00|1798.7|1798.4|1798.6|1798.3|1799.2|1798.9|1798.3|1798|54
1658308200000|2022-07-20 09:10:00|1798.5|1798.2|1798.6|1798.3|1799.3|1799|1798.2|1797.9|125
1658308500000|2022-07-20 09:15:00|1798.7|1798.4|1798.5|1798.2|1799.1|1798.8|1797.9|1797.6|84
1658308800000|2022-07-20 09:20:00|1798.4|1798.1|1798.1|1797.8|1798.8|1798.5|1797.1|1796.8|80
1658309100000|2022-07-20 09:25:00|1798.2|1797.9|1796.6|1796.3|1798.6|1798.3|1796.2|1795.9|257
1658309400000|2022-07-20 09:30:00|1796.5|1796.2|1797.2|1796.9|1797.8|1797.5|1795.9|1795.6|173
1658309700000|2022-07-20 09:35:00|1797.1|1796.8|1798.9|1798.6|1798.9|1798.6|1797.1|1796.8|148
1658310000000|2022-07-20 09:40:00|1799|1798.7|1798.9|1798.6|1799.3|1799|1798.4|1798.1|174
1658310300000|2022-07-20 09:45:00|1798.8|1798.5|1798.5|1798.2|1799.1|1798.8|1798.1|1797.8|87
1658310600000|2022-07-20 09:50:00|1798.4|1798.1|1799.7|1799.4|1799.7|1799.4|1798.3|1798|82
1658310900000|2022-07-20 09:55:00|1799.6|1799.3|1798.4|1798.1|1799.8|1799.5|1798.3|1798|68
1658311200000|2022-07-20 10:00:00|1798.3|1798|1797.2|1796.9|1798.9|1798.6|1796.4|1796.1|150
1658311500000|2022-07-20 10:05:00|1797.3|1797|1797|1796.7|1798.5|1798.2|1796.8|1796.5|138
1658311800000|2022-07-20 10:10:00|1796.9|1796.6|1797.2|1796.9|1797.3|1797|1796.4|1796.1|152
1658312100000|2022-07-20 10:15:00|1797.1|1796.8|1798.2|1797.9|1798.2|1797.9|1796.9|1796.6|114
1658312400000|2022-07-20 10:20:00|1798.1|1797.8|1798.1|1797.8|1798.9|1798.6|1797.7|1797.4|233
1658312700000|2022-07-20 10:25:00|1798.2|1797.9|1796.5|1796.2|1798.8|1798.5|1796.5|1796.2|137
1658313000000|2022-07-20 10:30:00|1796.4|1796.1|1791.7|1791.4|1796.9|1796.6|1791.7|1791.4|765
1658313300000|2022-07-20 10:35:00|1791.6|1791.3|1790.6|1790.3|1793.3|1793|1790.4|1790.1|545
1658313600000|2022-07-20 10:40:00|1790.5|1790.2|1791.5|1791.2|1793|1792.7|1789.1|1788.8|594
1658313900000|2022-07-20 10:45:00|1791.4|1791.1|1789.1|1788.8|1791.5|1791.2|1787|1786.7|919
1658314200000|2022-07-20 10:50:00|1789.2|1788.9|1790.6|1790.3|1791.4|1791.1|1789.1|1788.8|512
1658314500000|2022-07-20 10:55:00|1790.8|1790.5|1791.9|1791.6|1792.9|1792.6|1790.3|1790|252
1658314800000|2022-07-20 11:00:00|1792.2|1791.9|1792.3|1792|1793.1|1792.8|1792.1|1791.8|294
1658315100000|2022-07-20 11:05:00|1792.4|1792.1|1791.7|1791.4|1793.9|1793.6|1791.7|1791.4|304
1658315400000|2022-07-20 11:10:00|1791.6|1791.3|1791.8|1791.5|1792.4|1792.1|1790.9|1790.6|209
1658315700000|2022-07-20 11:15:00|1791.7|1791.4|1791.5|1791.2|1791.9|1791.6|1790.7|1790.4|202
1658316000000|2022-07-20 11:20:00|1791.7|1791.4|1792.1|1791.8|1792.4|1792.1|1791.6|1791.3|243
1658316300000|2022-07-20 11:25:00|1792|1791.7|1792.3|1792|1792.4|1792.1|1791|1790.7|212
1658316600000|2022-07-20 11:30:00|1792.4|1792.1|1792.8|1792.5|1793|1792.7|1791.2|1790.9|219
1658316900000|2022-07-20 11:35:00|1792.5|1792.2|1791.8|1791.5|1792.5|1792.2|1791|1790.7|136
1658317200000|2022-07-20 11:40:00|1791.7|1791.4|1789.1|1788.8|1791.8|1791.5|1789|1788.7|195
1658317500000|2022-07-20 11:45:00|1789|1788.7|1790.1|1789.8|1790.6|1790.3|1788.7|1788.4|171
1658317800000|2022-07-20 11:50:00|1790|1789.7|1791.3|1791|1791.3|1791|1789.4|1789.1|219
1658318100000|2022-07-20 11:55:00|1791.2|1790.9|1791.3|1791|1792.1|1791.8|1791|1790.7|227
1658318400000|2022-07-20 12:00:00|1791.2|1790.9|1792.3|1792|1792.7|1792.4|1791.1|1790.8|217
1658318700000|2022-07-20 12:05:00|1792.2|1791.9|1794.3|1794|1794.6|1794.3|1791.5|1791.2|336
1658319000000|2022-07-20 12:10:00|1794.4|1794.1|1793.8|1793.5|1794.8|1794.5|1793.2|1792.9|266
1658319300000|2022-07-20 12:15:00|1793.7|1793.4|1792.8|1792.5|1794.1|1793.8|1792.4|1792.1|155
1658319600000|2022-07-20 12:20:00|1792.7|1792.4|1787.5|1787.2|1793|1792.7|1786.3|1786|1155
1658319900000|2022-07-20 12:25:00|1787.4|1787.1|1788.3|1788|1788.8|1788.5|1786.5|1786.2|504
1658320200000|2022-07-20 12:30:00|1788.2|1787.9|1790.4|1790.1|1791|1790.7|1787.5|1787.2|329
1658320500000|2022-07-20 12:35:00|1790.3|1790|1789|1788.7|1790.4|1790.1|1787.8|1787.5|304
1658320800000|2022-07-20 12:40:00|1789.1|1788.8|1790.2|1789.9|1790.6|1790.3|1788.1|1787.8|214
1658321100000|2022-07-20 12:45:00|1790.1|1789.8|1791.6|1791.3|1792.5|1792.2|1789.6|1789.3|339
1658321400000|2022-07-20 12:50:00|1791.3|1791|1794|1793.7|1795.8|1795.5|1791.3|1791|1011
1658321700000|2022-07-20 12:55:00|1793.9|1793.6|1793.1|1792.8|1794.2|1793.9|1793|1792.7|217
1658322000000|2022-07-20 13:00:00|1793|1792.7|1793.5|1793.2|1794.5|1794.2|1792.8|1792.5|251
1658322300000|2022-07-20 13:05:00|1793.6|1793.3|1793.6|1793.3|1794.6|1794.3|1793.3|1793|391
1658322600000|2022-07-20 13:10:00|1793.7|1793.4|1791.6|1791.3|1794|1793.7|1791.4|1791.1|337
1658322900000|2022-07-20 13:15:00|1791.7|1791.4|1793.2|1792.9|1793.4|1793.1|1791.3|1791|303
1658323200000|2022-07-20 13:20:00|1793.1|1792.8|1793.8|1793.5|1794.4|1794.1|1792.6|1792.3|467
1658323500000|2022-07-20 13:25:00|1793.9|1793.6|1795.3|1795|1795.8|1795.5|1793.4|1793.1|692
1658323800000|2022-07-20 13:30:00|1794.7|1794.4|1802.5|1802.2|1802.9|1802.6|1792.4|1792.1|7276
1658324100000|2022-07-20 13:35:00|1802.3|1802|1803.6|1803.3|1805.5|1805.2|1802.3|1802|4923
1658324400000|2022-07-20 13:40:00|1803.7|1803.4|1804.1|1803.8|1806.3|1806|1802.3|1802|3467
1658324700000|2022-07-20 13:45:00|1804.5|1804.2|1801.5|1801.2|1805.3|1805|1798.6|1798.3|3043
1658325000000|2022-07-20 13:50:00|1801.7|1801.4|1799.3|1799|1805.4|1805.1|1799|1798.7|2614
1658325300000|2022-07-20 13:55:00|1799.4|1799.1|1795.8|1795.5|1800.3|1800|1795.4|1795.1|2554
1658325600000|2022-07-20 14:00:00|1796.4|1796.1|1798|1797.7|1798.2|1797.9|1795.1|1794.8|2608
1658325900000|2022-07-20 14:05:00|1798.1|1797.8|1801.5|1801.2|1801.5|1801.2|1793.1|1792.8|2465
1658326200000|2022-07-20 14:10:00|1801.4|1801.1|1804.2|1803.9|1805.2|1804.9|1800.7|1800.4|2301
1658326500000|2022-07-20 14:15:00|1804.4|1804.1|1805.9|1805.6|1805.9|1805.6|1802.4|1802.1|2416
1658326800000|2022-07-20 14:20:00|1806|1805.7|1808.7|1808.4|1808.7|1808.4|1805.7|1805.4|2332
1658327100000|2022-07-20 14:25:00|1808.6|1808.3|1812.1|1811.8|1812.7|1812.4|1808.5|1808.2|3141
1658327400000|2022-07-20 14:30:00|1811.9|1811.6|1811.9|1811.6|1813.1|1812.8|1809.4|1809.1|2539
1658327700000|2022-07-20 14:35:00|1812|1811.7|1815|1814.7|1815.5|1815.2|1811.2|1810.9|2873
1658328000000|2022-07-20 14:40:00|1815.1|1814.8|1817.3|1817|1817.3|1817|1813.5|1813.2|2274
1658328300000|2022-07-20 14:45:00|1817.2|1816.9|1819.4|1819.1|1820.3|1820|1816.5|1816.2|2206
1658328600000|2022-07-20 14:50:00|1819.5|1819.2|1821.6|1821.3|1821.9|1821.6|1818.6|1818.3|2319
1658328900000|2022-07-20 14:55:00|1821.7|1821.4|1822.6|1822.3|1822.7|1822.4|1821.1|1820.8|1586
1658329200000|2022-07-20 15:00:00|1822.7|1822.4|1821.6|1821.3|1822.7|1822.4|1819.2|1818.9|1887
1658329500000|2022-07-20 15:05:00|1821.5|1821.2|1822.1|1821.8|1822.4|1822.1|1819.8|1819.5|1421
1658329800000|2022-07-20 15:10:00|1822|1821.7|1821.3|1821|1822.8|1822.5|1821|1820.7|1443
1658330100000|2022-07-20 15:15:00|1821.2|1820.9|1819.6|1819.3|1821.5|1821.2|1819.1|1818.8|1170
1658330400000|2022-07-20 15:20:00|1819.5|1819.2|1818|1817.7|1820.2|1819.9|1817.2|1816.9|1133
1658330700000|2022-07-20 15:25:00|1818.1|1817.8|1818.7|1818.4|1819.2|1818.9|1817.6|1817.3|1302
1658331000000|2022-07-20 15:30:00|1818.8|1818.5|1818.3|1818|1819|1818.7|1817.2|1816.9|1240
1658331300000|2022-07-20 15:35:00|1818.2|1817.9|1817|1816.7|1819.4|1819.1|1815|1814.7|1429
1658331600000|2022-07-20 15:40:00|1816.9|1816.6|1816.8|1816.5|1817.2|1816.9|1814.4|1814.1|1075
1658331900000|2022-07-20 15:45:00|1816.9|1816.6|1818.3|1818|1818.5|1818.2|1816.8|1816.5|737
1658332200000|2022-07-20 15:50:00|1818.4|1818.1|1819.6|1819.3|1821.1|1820.8|1817.8|1817.5|1567
1658332500000|2022-07-20 15:55:00|1819.5|1819.2|1819.5|1819.2|1820.1|1819.8|1817.6|1817.3|771
1658332800000|2022-07-20 16:00:00|1819.4|1819.1|1820.3|1820|1820.5|1820.2|1818.9|1818.6|755
1658333100000|2022-07-20 16:05:00|1820.2|1819.9|1822.3|1822|1822.9|1822.6|1819.7|1819.4|1263
1658333400000|2022-07-20 16:10:00|1822.2|1821.9|1821.3|1821|1822.9|1822.6|1821|1820.7|785
1658333700000|2022-07-20 16:15:00|1821.5|1821.2|1819.6|1819.3|1821.5|1821.2|1818.5|1818.2|1221
1658334000000|2022-07-20 16:20:00|1819.8|1819.5|1818.8|1818.5|1819.8|1819.5|1817.9|1817.6|695
1658334300000|2022-07-20 16:25:00|1818.7|1818.4|1816|1815.7|1819|1818.7|1815.9|1815.6|1847
1658334600000|2022-07-20 16:30:00|1816.1|1815.8|1818.3|1818|1818.7|1818.4|1815.9|1815.6|970
1658334900000|2022-07-20 16:35:00|1818.4|1818.1|1818.7|1818.4|1819.3|1819|1817.8|1817.5|616
1658335200000|2022-07-20 16:40:00|1818.6|1818.3|1812.6|1812.3|1818.8|1818.5|1810.6|1810.3|2439
1658335500000|2022-07-20 16:45:00|1812.5|1812.2|1807.5|1807.2|1812.5|1812.2|1805.5|1805.2|2090
1658335800000|2022-07-20 16:50:00|1807.4|1807.1|1811.6|1811.3|1812.6|1812.3|1806.9|1806.6|990
1658336100000|2022-07-20 16:55:00|1811.5|1811.2|1811.7|1811.4|1812.9|1812.6|1811|1810.7|1168
1658336400000|2022-07-20 17:00:00|1811.6|1811.3|1806.8|1806.5|1812.2|1811.9|1805.4|1805.1|2339
1658336700000|2022-07-20 17:05:00|1806.6|1806.3|1806.5|1806.2|1809.3|1809|1803.5|1803.2|1840
1658337000000|2022-07-20 17:10:00|1806.1|1805.8|1804.9|1804.6|1806.2|1805.9|1801.8|1801.5|1970
1658337300000|2022-07-20 17:15:00|1804.8|1804.5|1808.1|1807.8|1808.1|1807.8|1803.7|1803.4|1266
1658337600000|2022-07-20 17:20:00|1808|1807.7|1806.3|1806|1808.5|1808.2|1805.4|1805.1|991
1658337900000|2022-07-20 17:25:00|1806.2|1805.9|1809.8|1809.5|1810|1809.7|1806.1|1805.8|1272
1658338200000|2022-07-20 17:30:00|1809.6|1809.3|1812.8|1812.5|1813.6|1813.3|1808.9|1808.6|1626
1658338500000|2022-07-20 17:35:00|1812.7|1812.4|1813.4|1813.1|1813.6|1813.3|1810.1|1809.8|966
1658338800000|2022-07-20 17:40:00|1813.3|1813|1813.6|1813.3|1813.8|1813.5|1812.1|1811.8|752
1658339100000|2022-07-20 17:45:00|1813.8|1813.5|1810|1809.7|1813.9|1813.6|1810|1809.7|765
1658339400000|2022-07-20 17:50:00|1810.1|1809.8|1810.9|1810.6|1812.1|1811.8|1809.4|1809.1|842
1658339700000|2022-07-20 17:55:00|1811|1810.7|1806.7|1806.4|1811.3|1811|1805.7|1805.4|1555
1658340000000|2022-07-20 18:00:00|1806.8|1806.5|1810.2|1809.9|1810.4|1810.1|1806.1|1805.8|1336
1658340300000|2022-07-20 18:05:00|1810.3|1810|1811.3|1811|1811.4|1811.1|1809.1|1808.8|666
1658340600000|2022-07-20 18:10:00|1811.2|1810.9|1810.1|1809.8|1811.4|1811.1|1807.8|1807.5|742
1658340900000|2022-07-20 18:15:00|1810|1809.7|1812.1|1811.8|1812.1|1811.8|1808.3|1808|816
1658341200000|2022-07-20 18:20:00|1812.2|1811.9|1814.1|1813.8|1814.3|1814|1811.6|1811.3|1107
1658341500000|2022-07-20 18:25:00|1814.2|1813.9|1816.2|1815.9|1816.9|1816.6|1814|1813.7|1137
1658341800000|2022-07-20 18:30:00|1816.3|1816|1817.8|1817.5|1817.8|1817.5|1815.2|1814.9|912
1658342100000|2022-07-20 18:35:00|1817.6|1817.3|1818.5|1818.2|1818.5|1818.2|1816.4|1816.1|792
1658342400000|2022-07-20 18:40:00|1818.4|1818.1|1818|1817.7|1818.5|1818.2|1816.8|1816.5|624
1658342700000|2022-07-20 18:45:00|1817.9|1817.6|1818.9|1818.6|1819.1|1818.8|1817.2|1816.9|946
1658343000000|2022-07-20 18:50:00|1819|1818.7|1814.7|1814.4|1819|1818.7|1814.5|1814.2|1112
1658343300000|2022-07-20 18:55:00|1814.9|1814.6|1818.2|1817.9|1818.8|1818.5|1813.9|1813.6|1277
1658343600000|2022-07-20 19:00:00|1818.3|1818|1822.2|1821.9|1822.4|1822.1|1817.4|1817.1|1468
1658343900000|2022-07-20 19:05:00|1822.3|1822|1820.9|1820.6|1823|1822.7|1820.5|1820.2|1366
1658344200000|2022-07-20 19:10:00|1821|1820.7|1821.9|1821.6|1822.4|1822.1|1820.5|1820.2|907
1658344500000|2022-07-20 19:15:00|1822.3|1822|1824.8|1824.5|1825.2|1824.9|1821.5|1821.2|1966
1658344800000|2022-07-20 19:20:00|1825|1824.7|1823.4|1823.1|1826.1|1825.8|1823|1822.7|1728
1658345100000|2022-07-20 19:25:00|1823.3|1823|1826.2|1825.9|1826.4|1826.1|1823.3|1823|890
1658345400000|2022-07-20 19:30:00|1826.1|1825.8|1823.1|1822.8|1826.7|1826.4|1822.6|1822.3|1809
1658345700000|2022-07-20 19:35:00|1823|1822.7|1821.8|1821.5|1823.8|1823.5|1820.7|1820.4|1508
1658346000000|2022-07-20 19:40:00|1822|1821.7|1824|1823.7|1825.1|1824.8|1821.7|1821.4|1368
1658346300000|2022-07-20 19:45:00|1823.9|1823.6|1822.7|1822.4|1824|1823.7|1821.1|1820.8|1830
1658346600000|2022-07-20 19:50:00|1822.4|1822.1|1823.2|1822.9|1826.3|1826|1821.6|1821.3|5907
1658346900000|2022-07-20 19:55:00|1823.5|1823.2|1824.5|1824.2|1826.4|1826.1|1821.9|1821.6|15090
1658347200000|2022-07-20 20:00:00|1824.1|1823.8|1823.5|1823.2|1825.1|1824.8|1823.3|1823|4941
1658347500000|2022-07-20 20:05:00|1823.4|1823.1|1822.1|1821.8|1823.5|1823.2|1821.2|1820.9|1710
1658347800000|2022-07-20 20:10:00|1822|1821.7|1820.4|1820.1|1822.1|1821.8|1819.9|1819.6|1275
1658348100000|2022-07-20 20:15:00|1820.8|1820.5|1819|1818.7|1821.1|1820.8|1817.6|1817.3|738
1658348400000|2022-07-20 20:20:00|1818.9|1818.6|1818.9|1818.6|1819.6|1819.3|1817.9|1817.6|371
1658348700000|2022-07-20 20:25:00|1818.8|1818.5|1818.4|1818.1|1819.1|1818.8|1818.1|1817.8|176
1658349000000|2022-07-20 20:30:00|1818.5|1818.2|1818.6|1818.3|1819|1818.7|1818|1817.7|234
1658349300000|2022-07-20 20:35:00|1818.5|1818.2|1817.7|1817.4|1818.6|1818.3|1817.6|1817.3|219
1658349600000|2022-07-20 20:40:00|1817.6|1817.3|1818|1817.7|1818.8|1818.5|1817.5|1817.2|392
1658349900000|2022-07-20 20:45:00|1818.1|1817.8|1817.8|1817.5|1818.7|1818.4|1817.6|1817.3|159
1658350200000|2022-07-20 20:50:00|1817.7|1817.4|1817.3|1817|1818.2|1817.9|1817.1|1816.8|148
1658350500000|2022-07-20 20:55:00|1817.2|1816.9|1817.4|1816.6|1817.6|1817.3|1817|1816.6|287
1658350800000|2022-07-20 21:00:00|1817.5|1816.7|1817.6|1816.8|1817.7|1816.9|1817.4|1816.6|0
1658351100000|2022-07-20 21:05:00|1817.7|1816.9|1817.7|1816.9|1817.9|1817.1|1817.3|1816.5|0
1658351400000|2022-07-20 21:10:00|1817.6|1816.8|1817.5|1816.7|1817.7|1816.9|1817.4|1816.6|0
1658351700000|2022-07-20 21:15:00|1817.4|1816.6|1817.5|1816.7|1817.5|1816.7|1817.4|1816.6|0
1658352000000|2022-07-20 21:20:00|1817.4|1816.6|1817.5|1816.7|1817.5|1816.7|1817.4|1816.6|0
1658352300000|2022-07-20 21:25:00|1817.7|1816.9|1818.2|1817.4|1818.3|1817.5|1817.6|1816.8|0
1658352600000|2022-07-20 21:30:00|1818.3|1817.5|1818.5|1817.7|1818.5|1817.7|1818.3|1817.5|0
1658352900000|2022-07-20 21:35:00|1818.3|1817.5|1819|1818.2|1819.4|1818.6|1818.3|1817.5|0
1658353200000|2022-07-20 21:40:00|1819.1|1818.3|1819.1|1818.3|1819.1|1818.3|1818.5|1817.7|0
1658353500000|2022-07-20 21:45:00|1819.3|1818.5|1819.4|1818.6|1819.5|1818.7|1819.3|1818.5|0
1658353800000|2022-07-20 21:50:00|1819.3|1818.5|1818.8|1818|1819.3|1818.5|1818.8|1818|0
1658354100000|2022-07-20 21:55:00|1818.9|1818.1|1818.2|1817.4|1819|1818.2|1818.2|1817.4|0
1658354400000|2022-07-20 22:00:00|1818|1817.2|1817.3|1817|1818.3|1818|1816.6|1816.3|316
1658354700000|2022-07-20 22:05:00|1817.4|1817.1|1816.8|1816.5|1817.6|1817.3|1816.5|1816.2|85
1658355000000|2022-07-20 22:10:00|1817|1816.7|1817|1816.7|1817.2|1816.9|1816.5|1816.2|46
1658355300000|2022-07-20 22:15:00|1816.9|1816.6|1815.6|1815.3|1817|1816.7|1815.4|1815.1|68
1658355600000|2022-07-20 22:20:00|1815.5|1815.2|1815.6|1815.3|1815.7|1815.4|1814.7|1814.4|58
1658355900000|2022-07-20 22:25:00|1815.7|1815.4|1816.2|1815.9|1817|1816.7|1815.7|1815.4|63
1658356200000|2022-07-20 22:30:00|1816.3|1816|1816.5|1816.2|1817|1816.7|1816|1815.7|71
1658356500000|2022-07-20 22:35:00|1816.3|1816|1815.3|1815|1816.4|1816.1|1815.3|1815|13
1658356800000|2022-07-20 22:40:00|1815.2|1814.9|1815|1814.7|1816|1815.7|1814.8|1814.5|45
1658357100000|2022-07-20 22:45:00|1814.9|1814.6|1815.4|1815.1|1815.6|1815.3|1814.6|1814.3|167
1658357400000|2022-07-20 22:50:00|1815|1814.7|1814.2|1813.9|1815|1814.7|1813.8|1813.5|251
1658357700000|2022-07-20 22:55:00|1814.3|1814|1815|1814.7|1815.4|1815.1|1814|1813.7|135
1658358000000|2022-07-20 23:00:00|1815.1|1814.8|1814.7|1814.4|1815.3|1815|1814.4|1814.1|78
1658358300000|2022-07-20 23:05:00|1814.6|1814.3|1816|1815.7|1816.1|1815.8|1814.6|1814.3|49
1658358600000|2022-07-20 23:10:00|1815.9|1815.6|1815.5|1815.2|1816|1815.7|1815.3|1815|25
1658358900000|2022-07-20 23:15:00|1815.6|1815.3|1816.5|1816.2|1816.5|1816.2|1815.5|1815.2|16
1658359200000|2022-07-20 23:20:00|1816.4|1816.1|1818.9|1818.6|1818.9|1818.6|1816.4|1816.1|122
1658359500000|2022-07-20 23:25:00|1819|1818.7|1818.7|1818.4|1819.5|1819.2|1818.7|1818.4|107
1658359800000|2022-07-20 23:30:00|1818.6|1818.3|1818.7|1818.4|1818.8|1818.5|1817.6|1817.3|74
1658360100000|2022-07-20 23:35:00|1818.8|1818.5|1818.4|1818.1|1819.2|1818.9|1818.4|1818.1|25
1658360400000|2022-07-20 23:40:00|1818.5|1818.2|1818.6|1818.3|1818.8|1818.5|1817.7|1817.4|39
1658360700000|2022-07-20 23:45:00|1818.5|1818.2|1818.9|1818.6|1819.3|1819|1818.3|1818|62
1658361000000|2022-07-20 23:50:00|1818.8|1818.5|1819.7|1819.4|1820|1819.7|1818.7|1818.4|77
1658361300000|2022-07-20 23:55:00|1819.8|1819.5|1817.9|1817.6|1819.9|1819.6|1817.8|1817.5|86
1658361600000|2022-07-21 00:00:00|1817.6|1817.3|1817|1816.7|1818.1|1817.8|1816.3|1816|120
1658361900000|2022-07-21 00:05:00|1816.9|1816.6|1816|1815.7|1817.2|1816.9|1815.8|1815.5|35
1658362200000|2022-07-21 00:10:00|1815.8|1815.5|1816.2|1815.9|1816.9|1816.6|1815.5|1815.2|52
1658362500000|2022-07-21 00:15:00|1816.3|1816|1816.1|1815.8|1817.1|1816.8|1816.1|1815.8|74
1658362800000|2022-07-21 00:20:00|1816.2|1815.9|1816.9|1816.6|1816.9|1816.6|1815.6|1815.3|17
1658363100000|2022-07-21 00:25:00|1816.8|1816.5|1817.1|1816.8|1817.3|1817|1816|1815.7|25
1658363400000|2022-07-21 00:30:00|1817.2|1816.9|1817|1816.7|1817.7|1817.4|1816.5|1816.2|34
1658363700000|2022-07-21 00:35:00|1816.9|1816.6|1817.7|1817.4|1818.3|1818|1816.6|1816.3|22
1658364000000|2022-07-21 00:40:00|1817.6|1817.3|1817.4|1817.1|1817.9|1817.6|1817|1816.7|11
1658364300000|2022-07-21 00:45:00|1817.5|1817.2|1818.6|1818.3|1818.8|1818.5|1817.5|1817.2|50
1658364600000|2022-07-21 00:50:00|1818.5|1818.2|1818.7|1818.4|1819|1818.7|1818.1|1817.8|34
1658364900000|2022-07-21 00:55:00|1818.8|1818.5|1819.1|1818.8|1819.6|1819.3|1818.7|1818.4|16
1658365200000|2022-07-21 01:00:00|1819|1818.7|1817.9|1817.6|1819.1|1818.8|1817.9|1817.6|120
1658365500000|2022-07-21 01:05:00|1817.8|1817.5|1817.2|1816.9|1817.8|1817.5|1815.6|1815.3|53
1658365800000|2022-07-21 01:10:00|1817.1|1816.8|1817.3|1817|1817.9|1817.6|1816.5|1816.2|10
1658366100000|2022-07-21 01:15:00|1817.4|1817.1|1817.5|1817.2|1818.4|1818.1|1816.9|1816.6|30
1658366400000|2022-07-21 01:20:00|1817.6|1817.3|1816.6|1816.3|1817.7|1817.4|1816.3|1816|11
1658366700000|2022-07-21 01:25:00|1816.5|1816.2|1813.6|1813.3|1816.6|1816.3|1813.4|1813.1|201
1658367000000|2022-07-21 01:30:00|1813.7|1813.4|1816|1815.7|1816.2|1815.9|1813.4|1813.1|113
1658367300000|2022-07-21 01:35:00|1816.2|1815.9|1816.6|1816.3|1817|1816.7|1815.8|1815.5|35
1658367600000|2022-07-21 01:40:00|1816.7|1816.4|1816.9|1816.6|1817.9|1817.6|1816.6|1816.3|39
1658367900000|2022-07-21 01:45:00|1817|1816.7|1816.5|1816.2|1817.1|1816.8|1815.3|1815|87
1658368200000|2022-07-21 01:50:00|1816.6|1816.3|1815.5|1815.2|1816.7|1816.4|1815.2|1814.9|42
1658368500000|2022-07-21 01:55:00|1815.6|1815.3|1816.3|1816|1816.7|1816.4|1815.5|1815.2|23
1658368800000|2022-07-21 02:00:00|1816.2|1815.9|1817.2|1816.9|1817.2|1816.9|1815.6|1815.3|30
1658369100000|2022-07-21 02:05:00|1817.4|1817.1|1817.1|1816.8|1818.2|1817.9|1816.7|1816.4|31
1658369400000|2022-07-21 02:10:00|1817.2|1816.9|1817.7|1817.4|1818.1|1817.8|1816.9|1816.6|14
1658369700000|2022-07-21 02:15:00|1817.6|1817.3|1817.7|1817.4|1818.3|1818|1817.3|1817|15
1658370000000|2022-07-21 02:20:00|1817.8|1817.5|1817.7|1817.4|1818.6|1818.3|1817.6|1817.3|19
1658370300000|2022-07-21 02:25:00|1817.8|1817.5|1817.9|1817.6|1818.4|1818.1|1817.7|1817.4|11
1658370600000|2022-07-21 02:30:00|1818|1817.7|1818.1|1817.8|1818.3|1818|1817.3|1817|16
1658370900000|2022-07-21 02:35:00|1818.2|1817.9|1818.5|1818.2|1818.6|1818.3|1817.9|1817.6|5
1658371200000|2022-07-21 02:40:00|1818.4|1818.1|1818|1817.7|1818.7|1818.4|1817.9|1817.6|10
1658371500000|2022-07-21 02:45:00|1818.1|1817.8|1817.8|1817.5|1818.7|1818.4|1817.6|1817.3|8
1658371800000|2022-07-21 02:50:00|1817.7|1817.4|1817.9|1817.6|1818.1|1817.8|1817.2|1816.9|11
1658372100000|2022-07-21 02:55:00|1818|1817.7|1818|1817.7|1818.1|1817.8|1817.4|1817.1|17
1658372400000|2022-07-21 03:00:00|1817.9|1817.6|1818.2|1817.9|1818.2|1817.9|1817.4|1817.1|12
1658372700000|2022-07-21 03:05:00|1818.3|1818|1818.8|1818.5|1818.8|1818.5|1817.8|1817.5|12
1658373000000|2022-07-21 03:10:00|1818.7|1818.4|1819.8|1819.5|1819.9|1819.6|1818.5|1818.2|98
1658373300000|2022-07-21 03:15:00|1820|1819.7|1819.4|1819.1|1820.1|1819.8|1819.1|1818.8|23
1658373600000|2022-07-21 03:20:00|1819.3|1819|1818.8|1818.5|1819.5|1819.2|1818.6|1818.3|25
1658373900000|2022-07-21 03:25:00|1818.7|1818.4|1818.7|1818.4|1819.1|1818.8|1818.4|1818.1|9
1658374200000|2022-07-21 03:30:00|1818.5|1818.2|1818.1|1817.8|1819.3|1819|1818|1817.7|7
1658374500000|2022-07-21 03:35:00|1818|1817.7|1818.7|1818.4|1819|1818.7|1817.9|1817.6|11
1658374800000|2022-07-21 03:40:00|1818.6|1818.3|1818.7|1818.4|1818.8|1818.5|1818.1|1817.8|2
1658375100000|2022-07-21 03:45:00|1818.8|1818.5|1819|1818.7|1819.5|1819.2|1818.8|1818.5|27
1658375400000|2022-07-21 03:50:00|1818.9|1818.6|1819.6|1819.3|1819.7|1819.4|1818.8|1818.5|12
1658375700000|2022-07-21 03:55:00|1819.5|1819.2|1818.7|1818.4|1819.5|1819.2|1818.6|1818.3|15
1658376000000|2022-07-21 04:00:00|1819|1818.7|1818.9|1818.6|1819.8|1819.5|1818.6|1818.3|19
1658376300000|2022-07-21 04:05:00|1819|1818.7|1818.7|1818.4|1819.1|1818.8|1818.6|1818.3|1
1658376600000|2022-07-21 04:10:00|1818.6|1818.3|1818.8|1818.5|1819|1818.7|1818.3|1818|9
1658376900000|2022-07-21 04:15:00|1818.9|1818.6|1818.9|1818.6|1819.3|1819|1818.7|1818.4|5
1658377200000|2022-07-21 04:20:00|1818.8|1818.5|1818.1|1817.8|1818.9|1818.6|1818.1|1817.8|17
1658377500000|2022-07-21 04:25:00|1818.2|1817.9|1818.1|1817.8|1818.4|1818.1|1817.8|1817.5|19
1658377800000|2022-07-21 04:30:00|1818.3|1818|1819.7|1819.4|1820|1819.7|1818.2|1817.9|81
1658378100000|2022-07-21 04:35:00|1819.6|1819.3|1819.1|1818.8|1819.8|1819.5|1818.6|1818.3|30
1658378400000|2022-07-21 04:40:00|1819.2|1818.9|1820.2|1819.9|1820.3|1820|1818.9|1818.6|47
1658378700000|2022-07-21 04:45:00|1820.3|1820|1821.3|1821|1821.4|1821.1|1819.9|1819.6|62
1658379000000|2022-07-21 04:50:00|1821.4|1821.1|1821.9|1821.6|1822.8|1822.5|1821.4|1821.1|114
1658379300000|2022-07-21 04:55:00|1822|1821.7|1821|1820.7|1822.2|1821.9|1821|1820.7|13
1658379600000|2022-07-21 05:00:00|1821.2|1820.9|1820.7|1820.4|1821.4|1821.1|1820.2|1819.9|25
1658379900000|2022-07-21 05:05:00|1820.8|1820.5|1822|1821.7|1822.1|1821.8|1820.4|1820.1|19
1658380200000|2022-07-21 05:10:00|1822.1|1821.8|1822|1821.7|1823.2|1822.9|1821.9|1821.6|49
1658380500000|2022-07-21 05:15:00|1822.1|1821.8|1821.2|1820.9|1822.3|1822|1820.7|1820.4|21
1658380800000|2022-07-21 05:20:00|1821.3|1821|1822|1821.7|1822.2|1821.9|1821|1820.7|18
1658381100000|2022-07-21 05:25:00|1821.9|1821.6|1822|1821.7|1822.2|1821.9|1821.6|1821.3|12
1658381400000|2022-07-21 05:30:00|1822.2|1821.9|1822.1|1821.8|1823.1|1822.8|1822|1821.7|31
1658381700000|2022-07-21 05:35:00|1822.2|1821.9|1824|1823.7|1824|1823.7|1821.8|1821.5|43
1658382000000|2022-07-21 05:40:00|1823.9|1823.6|1824.4|1824.1|1824.7|1824.4|1823.7|1823.4|171
1658382300000|2022-07-21 05:45:00|1824.7|1824.4|1825.4|1825.1|1825.7|1825.4|1824.1|1823.8|84
1658382600000|2022-07-21 05:50:00|1825.3|1825|1826.7|1826.4|1828.3|1828|1825.2|1824.9|363
1658382900000|2022-07-21 05:55:00|1826.6|1826.3|1827.1|1826.8|1827.6|1827.3|1826.1|1825.8|69
1658383200000|2022-07-21 06:00:00|1827|1826.7|1826.2|1825.9|1827.5|1827.2|1826.1|1825.8|117
1658383500000|2022-07-21 06:05:00|1826.3|1826|1827.2|1826.9|1827.7|1827.4|1825.7|1825.4|110
1658383800000|2022-07-21 06:10:00|1827.3|1827|1827.7|1827.4|1827.9|1827.6|1826.8|1826.5|101
1658384100000|2022-07-21 06:15:00|1827.6|1827.3|1826.9|1826.6|1827.8|1827.5|1825.1|1824.8|91
1658384400000|2022-07-21 06:20:00|1826.8|1826.5|1825.7|1825.4|1826.9|1826.6|1825.6|1825.3|85
1658384700000|2022-07-21 06:25:00|1825.6|1825.3|1825|1824.7|1826.9|1826.6|1824.9|1824.6|205
1658385000000|2022-07-21 06:30:00|1824.9|1824.6|1822.8|1822.5|1825.4|1825.1|1822.7|1822.4|269
1658385300000|2022-07-21 06:35:00|1822.7|1822.4|1824|1823.7|1824.1|1823.8|1822|1821.7|135
1658385600000|2022-07-21 06:40:00|1823.9|1823.6|1823.4|1823.1|1824.2|1823.9|1823.2|1822.9|19
1658385900000|2022-07-21 06:45:00|1823.5|1823.2|1822.2|1821.9|1823.5|1823.2|1822.1|1821.8|62
1658386200000|2022-07-21 06:50:00|1822.1|1821.8|1822.7|1822.4|1823.1|1822.8|1821.3|1821|58
1658386500000|2022-07-21 06:55:00|1822.6|1822.3|1822|1821.7|1823.1|1822.8|1821.4|1821.1|18
1658386800000|2022-07-21 07:00:00|1822.2|1821.9|1822|1821.7|1822.9|1822.6|1820.8|1820.5|213
1658387100000|2022-07-21 07:05:00|1821.8|1821.5|1823.1|1822.8|1823.6|1823.3|1820.9|1820.6|164
1658387400000|2022-07-21 07:10:00|1823.2|1822.9|1822.7|1822.4|1824.8|1824.5|1822.6|1822.3|152
1658387700000|2022-07-21 07:15:00|1822.6|1822.3|1823.2|1822.9|1823.5|1823.2|1820.6|1820.3|108
1658388000000|2022-07-21 07:20:00|1823.3|1823|1823.9|1823.6|1824.9|1824.6|1822.3|1822|117
1658388300000|2022-07-21 07:25:00|1824|1823.7|1820.4|1820.1|1824.4|1824.1|1820.3|1820|247
1658388600000|2022-07-21 07:30:00|1820.8|1820.5|1819|1818.7|1821.3|1821|1818.3|1818|267
1658388900000|2022-07-21 07:35:00|1818.9|1818.6|1819.8|1819.5|1819.8|1819.5|1818.3|1818|107
1658389200000|2022-07-21 07:40:00|1819.9|1819.6|1818.5|1818.2|1820.3|1820|1818.1|1817.8|95
1658389500000|2022-07-21 07:45:00|1818.4|1818.1|1819.7|1819.4|1820.1|1819.8|1818.4|1818.1|92
1658389800000|2022-07-21 07:50:00|1819.8|1819.5|1819.7|1819.4|1820|1819.7|1818.6|1818.3|175
1658390100000|2022-07-21 07:55:00|1820.1|1819.8|1818|1817.7|1820.2|1819.9|1817.7|1817.4|170
1658390400000|2022-07-21 08:00:00|1818.3|1818|1816.7|1816.4|1818.9|1818.6|1816.7|1816.4|367
1658390700000|2022-07-21 08:05:00|1816.6|1816.3|1816.8|1816.5|1817.5|1817.2|1815.7|1815.4|246
1658391000000|2022-07-21 08:10:00|1816.7|1816.4|1816.4|1816.1|1817.6|1817.3|1815.9|1815.6|56
1658391300000|2022-07-21 08:15:00|1816.5|1816.2|1815.4|1815.1|1816.8|1816.5|1815|1814.7|91
1658391600000|2022-07-21 08:20:00|1815.5|1815.2|1813.1|1812.8|1816.1|1815.8|1812.6|1812.3|348
1658391900000|2022-07-21 08:25:00|1813.3|1813|1814.3|1814|1814.9|1814.6|1812.8|1812.5|302
1658392200000|2022-07-21 08:30:00|1814.4|1814.1|1816.7|1816.4|1816.8|1816.5|1813.9|1813.6|150
1658392500000|2022-07-21 08:35:00|1816.9|1816.6|1815.2|1814.9|1817.3|1817|1814.9|1814.6|164
1658392800000|2022-07-21 08:40:00|1815.4|1815.1|1814|1813.7|1816.1|1815.8|1812.6|1812.3|413
1658393100000|2022-07-21 08:45:00|1814.1|1813.8|1814|1813.7|1815.2|1814.9|1813.6|1813.3|51
1658393400000|2022-07-21 08:50:00|1813.9|1813.6|1814.2|1813.9|1815.1|1814.8|1813.6|1813.3|95
1658393700000|2022-07-21 08:55:00|1814.3|1814|1817.1|1816.8|1817.2|1816.9|1814.1|1813.8|138
1658394000000|2022-07-21 09:00:00|1817|1816.7|1815.3|1815|1817.1|1816.8|1815|1814.7|175
1658394300000|2022-07-21 09:05:00|1815.2|1814.9|1815.6|1815.3|1816.2|1815.9|1814.9|1814.6|154
1658394600000|2022-07-21 09:10:00|1815.7|1815.4|1817.1|1816.8|1817.1|1816.8|1815.7|1815.4|160
1658394900000|2022-07-21 09:15:00|1817|1816.7|1817.1|1816.8|1817.4|1817.1|1816|1815.7|115
1658395200000|2022-07-21 09:20:00|1817.2|1816.9|1817.3|1817|1818.1|1817.8|1817|1816.7|224
1658395500000|2022-07-21 09:25:00|1817.4|1817.1|1816.6|1816.3|1817.8|1817.5|1816.5|1816.2|138
1658395800000|2022-07-21 09:30:00|1816.5|1816.2|1816.6|1816.3|1816.8|1816.5|1815.8|1815.5|109
1658396100000|2022-07-21 09:35:00|1816.5|1816.2|1816.8|1816.5|1816.8|1816.5|1815.2|1814.9|132
1658396400000|2022-07-21 09:40:00|1816.7|1816.4|1817.6|1817.3|1818.1|1817.8|1816.4|1816.1|141
1658396700000|2022-07-21 09:45:00|1817.5|1817.2|1817.9|1817.6|1818.4|1818.1|1817.1|1816.8|145
1658397000000|2022-07-21 09:50:00|1817.8|1817.5|1819.1|1818.8|1819.5|1819.2|1817.4|1817.1|197
1658397300000|2022-07-21 09:55:00|1819|1818.7|1819.5|1819.2|1819.6|1819.3|1818.2|1817.9|146
1658397600000|2022-07-21 10:00:00|1819.6|1819.3|1819.9|1819.6|1820.5|1820.2|1818.5|1818.2|205
1658397900000|2022-07-21 10:05:00|1819.8|1819.5|1820.5|1820.2|1820.7|1820.4|1818.5|1818.2|184
1658398200000|2022-07-21 10:10:00|1820.6|1820.3|1820.6|1820.3|1820.7|1820.4|1819.5|1819.2|99
1658398500000|2022-07-21 10:15:00|1820.5|1820.2|1820.9|1820.6|1821.2|1820.9|1819.7|1819.4|173
1658398800000|2022-07-21 10:20:00|1821|1820.7|1820.6|1820.3|1821.7|1821.4|1820.5|1820.2|97
1658399100000|2022-07-21 10:25:00|1820.5|1820.2|1820.8|1820.5|1821.8|1821.5|1820.4|1820.1|70
1658399400000|2022-07-21 10:30:00|1820.9|1820.6|1821.2|1820.9|1821.4|1821.1|1820.4|1820.1|22
1658399700000|2022-07-21 10:35:00|1821.1|1820.8|1820.4|1820.1|1821.2|1820.9|1819.9|1819.6|78
1658400000000|2022-07-21 10:40:00|1820.5|1820.2|1818|1817.7|1820.6|1820.3|1817.2|1816.9|518
1658400300000|2022-07-21 10:45:00|1817.9|1817.6|1817.1|1816.8|1818.3|1818|1816.9|1816.6|101
1658400600000|2022-07-21 10:50:00|1817.2|1816.9|1816.7|1816.4|1817.5|1817.2|1816.5|1816.2|29
1658400900000|2022-07-21 10:55:00|1816.6|1816.3|1817.7|1817.4|1818.4|1818.1|1816.2|1815.9|123
1658401200000|2022-07-21 11:00:00|1817.8|1817.5|1817.4|1817.1|1818.2|1817.9|1817|1816.7|97
1658401500000|2022-07-21 11:05:00|1817.3|1817|1818.7|1818.4|1818.8|1818.5|1816.7|1816.4|127
1658401800000|2022-07-21 11:10:00|1818.6|1818.3|1818.5|1818.2|1818.7|1818.4|1817.3|1817|169
1658402100000|2022-07-21 11:15:00|1818.4|1818.1|1818.4|1818.1|1819.3|1819|1817.9|1817.6|92
1658402400000|2022-07-21 11:20:00|1818.3|1818|1816.5|1816.2|1818.8|1818.5|1816.5|1816.2|137
1658402700000|2022-07-21 11:25:00|1816.6|1816.3|1816.7|1816.4|1817.1|1816.8|1816.2|1815.9|46
1658403000000|2022-07-21 11:30:00|1816.8|1816.5|1816.7|1816.4|1817.5|1817.2|1815.9|1815.6|346
1658403300000|2022-07-21 11:35:00|1816.8|1816.5|1815.1|1814.8|1817.1|1816.8|1814.7|1814.4|238
1658403600000|2022-07-21 11:40:00|1815.4|1815.1|1814.3|1814|1816.4|1816.1|1814|1813.7|477
1658403900000|2022-07-21 11:45:00|1814.2|1813.9|1816.4|1816.1|1816.4|1816.1|1814.2|1813.9|97
1658404200000|2022-07-21 11:50:00|1816.3|1816|1817.7|1817.4|1817.7|1817.4|1815.8|1815.5|157
1658404500000|2022-07-21 11:55:00|1817.6|1817.3|1817.4|1817.1|1818.2|1817.9|1816.7|1816.4|230
1658404800000|2022-07-21 12:00:00|1817.3|1817|1818.1|1817.8|1818.8|1818.5|1817.1|1816.8|197
1658405100000|2022-07-21 12:05:00|1818|1817.7|1818.6|1818.3|1820|1819.7|1817.7|1817.4|233
1658405400000|2022-07-21 12:10:00|1818.4|1818.1|1817.3|1817|1818.6|1818.3|1816.8|1816.5|251
1658405700000|2022-07-21 12:15:00|1817.4|1817.1|1821.4|1821.1|1821.9|1821.6|1813|1812.7|1328
1658406000000|2022-07-21 12:20:00|1821.7|1821.4|1820.8|1820.5|1824.8|1824.5|1820.8|1820.5|1010
1658406300000|2022-07-21 12:25:00|1820.7|1820.4|1819|1818.7|1820.7|1820.4|1818.3|1818|533
1658406600000|2022-07-21 12:30:00|1819.1|1818.8|1822|1821.7|1822.6|1822.3|1818|1817.7|791
1658406900000|2022-07-21 12:35:00|1821.8|1821.5|1824.1|1823.8|1824.2|1823.9|1820.5|1820.2|834
1658407200000|2022-07-21 12:40:00|1824|1823.7|1827.8|1827.5|1828.2|1827.9|1823|1822.7|1073
1658407500000|2022-07-21 12:45:00|1827.6|1827.3|1827.5|1827.2|1828.8|1828.5|1826.2|1825.9|790
1658407800000|2022-07-21 12:50:00|1827.4|1827.1|1825.2|1824.9|1828.4|1828.1|1824.9|1824.6|393
1658408100000|2022-07-21 12:55:00|1825.3|1825|1825.2|1824.9|1826.6|1826.3|1825|1824.7|260
1658408400000|2022-07-21 13:00:00|1825.4|1825.1|1822|1821.7|1825.6|1825.3|1822|1821.7|483
1658408700000|2022-07-21 13:05:00|1822.1|1821.8|1819.4|1819.1|1822.3|1822|1819|1818.7|691
1658409000000|2022-07-21 13:10:00|1819.5|1819.2|1818.1|1817.8|1820.5|1820.2|1818.1|1817.8|920
1658409300000|2022-07-21 13:15:00|1818|1817.7|1816.1|1815.8|1820.1|1819.8|1816|1815.7|994
1658409600000|2022-07-21 13:20:00|1816.2|1815.9|1814.3|1814|1817.7|1817.4|1812.1|1811.8|2128
1658409900000|2022-07-21 13:25:00|1814.2|1813.9|1812.8|1812.5|1814.7|1814.4|1812.8|1812.5|694
1658410200000|2022-07-21 13:30:00|1813.5|1813.2|1809.6|1809.3|1814.1|1813.8|1807|1806.7|9055
1658410500000|2022-07-21 13:35:00|1809.4|1809.1|1811.6|1811.3|1812.2|1811.9|1804.3|1804|5356
1658410800000|2022-07-21 13:40:00|1811.4|1811.1|1807.1|1806.8|1813.2|1812.9|1806.7|1806.4|3161
1658411100000|2022-07-21 13:45:00|1807|1806.7|1809.1|1808.8|1812.2|1811.9|1805.2|1804.9|3355
1658411400000|2022-07-21 13:50:00|1808.9|1808.6|1818.4|1818.1|1818.8|1818.5|1807.7|1807.4|3562
1658411700000|2022-07-21 13:55:00|1818.3|1818|1815.4|1815.1|1820.4|1820.1|1815.2|1814.9|2375
1658412000000|2022-07-21 14:00:00|1815.6|1815.3|1807.6|1807.3|1819|1818.7|1807.5|1807.2|2779
1658412300000|2022-07-21 14:05:00|1807.5|1807.2|1812.1|1811.8|1813.9|1813.6|1807.2|1806.9|2484
1658412600000|2022-07-21 14:10:00|1811.8|1811.5|1804.7|1804.4|1814.4|1814.1|1804.1|1803.8|2908
1658412900000|2022-07-21 14:15:00|1804.6|1804.3|1810|1809.7|1812.5|1812.2|1803.9|1803.6|2432
1658413200000|2022-07-21 14:20:00|1810.5|1810.2|1802.7|1802.4|1811.7|1811.4|1802.7|1802.4|3814
1658413500000|2022-07-21 14:25:00|1802.8|1802.5|1799|1798.7|1803.3|1803|1796.6|1796.3|3198
1658413800000|2022-07-21 14:30:00|1798.9|1798.6|1798.9|1798.6|1801.5|1801.2|1797.6|1797.3|2117
1658414100000|2022-07-21 14:35:00|1799.2|1798.9|1807|1806.7|1807|1806.7|1799.2|1798.9|2163
1658414400000|2022-07-21 14:40:00|1807.1|1806.8|1811.5|1811.2|1811.8|1811.5|1805.1|1804.8|1936
1658414700000|2022-07-21 14:45:00|1811.7|1811.4|1809.9|1809.6|1812.1|1811.8|1808.7|1808.4|1272
1658415000000|2022-07-21 14:50:00|1809.8|1809.5|1811.2|1810.9|1811.6|1811.3|1808.6|1808.3|1117
1658415300000|2022-07-21 14:55:00|1811.1|1810.8|1813.2|1812.9|1813.9|1813.6|1810.4|1810.1|1428
1658415600000|2022-07-21 15:00:00|1813.3|1813|1815.7|1815.4|1815.9|1815.6|1811.7|1811.4|1266
1658415900000|2022-07-21 15:05:00|1815.6|1815.3|1812.8|1812.5|1816.1|1815.8|1811.9|1811.6|1295
1658416200000|2022-07-21 15:10:00|1813|1812.7|1813|1812.7|1814.2|1813.9|1811.2|1810.9|1167
1658416500000|2022-07-21 15:15:00|1813.1|1812.8|1813.2|1812.9|1814.4|1814.1|1811.7|1811.4|1049
1658416800000|2022-07-21 15:20:00|1813.1|1812.8|1808.4|1808.1|1813.7|1813.4|1808.3|1808|1266
1658417100000|2022-07-21 15:25:00|1808.5|1808.2|1812.6|1812.3|1812.6|1812.3|1807.8|1807.5|1904
1658417400000|2022-07-21 15:30:00|1812.8|1812.5|1816.7|1816.4|1817.1|1816.8|1810|1809.7|1976
1658417700000|2022-07-21 15:35:00|1816.6|1816.3|1814.7|1814.4|1817.7|1817.4|1814.6|1814.3|1291
1658418000000|2022-07-21 15:40:00|1814.8|1814.5|1814.5|1814.2|1815.8|1815.5|1813.6|1813.3|774
1658418300000|2022-07-21 15:45:00|1814.6|1814.3|1814.4|1814.1|1816.5|1816.2|1813.2|1812.9|869
1658418600000|2022-07-21 15:50:00|1814.3|1814|1814.2|1813.9|1814.6|1814.3|1813|1812.7|659
1658418900000|2022-07-21 15:55:00|1814|1813.7|1815|1814.7|1815.6|1815.3|1813.8|1813.5|513
1658419200000|2022-07-21 16:00:00|1814.8|1814.5|1817.7|1817.4|1818.3|1818|1814.5|1814.2|946
1658419500000|2022-07-21 16:05:00|1817.8|1817.5|1819.8|1819.5|1820.1|1819.8|1816.9|1816.6|1286
1658419800000|2022-07-21 16:10:00|1819.7|1819.4|1817.4|1817.1|1819.9|1819.6|1814.8|1814.5|1007
1658420100000|2022-07-21 16:15:00|1817.6|1817.3|1818|1817.7|1818.2|1817.9|1816.6|1816.3|432
1658420400000|2022-07-21 16:20:00|1817.9|1817.6|1817.4|1817.1|1818.4|1818.1|1816|1815.7|515
1658420700000|2022-07-21 16:25:00|1817.3|1817|1820|1819.7|1820.4|1820.1|1817|1816.7|879
1658421000000|2022-07-21 16:30:00|1819.9|1819.6|1820.2|1819.9|1821.5|1821.2|1819.6|1819.3|657
1658421300000|2022-07-21 16:35:00|1820.3|1820|1821|1820.7|1821.1|1820.8|1819|1818.7|521
1658421600000|2022-07-21 16:40:00|1820.9|1820.6|1818.6|1818.3|1821|1820.7|1818.5|1818.2|635
1658421900000|2022-07-21 16:45:00|1818.5|1818.2|1818.7|1818.4|1819.1|1818.8|1817.8|1817.5|591
1658422200000|2022-07-21 16:50:00|1818.8|1818.5|1820.5|1820.2|1820.7|1820.4|1818.7|1818.4|919
1658422500000|2022-07-21 16:55:00|1820.6|1820.3|1821|1820.7|1821.4|1821.1|1820|1819.7|509
1658422800000|2022-07-21 17:00:00|1821.1|1820.8|1820.3|1820|1821.5|1821.2|1819.5|1819.2|467
1658423100000|2022-07-21 17:05:00|1820.2|1819.9|1819.6|1819.3|1821.2|1820.9|1818.9|1818.6|597
1658423400000|2022-07-21 17:10:00|1819.7|1819.4|1817.1|1816.8|1820.3|1820|1817|1816.7|795
1658423700000|2022-07-21 17:15:00|1816.9|1816.6|1818.7|1818.4|1820.6|1820.3|1816.8|1816.5|762
1658424000000|2022-07-21 17:20:00|1818.6|1818.3|1816.5|1816.2|1820|1819.7|1816.5|1816.2|816
1658424300000|2022-07-21 17:25:00|1816.6|1816.3|1817.5|1817.2|1818.8|1818.5|1815.7|1815.4|929
1658424600000|2022-07-21 17:30:00|1817.8|1817.5|1813.9|1813.6|1817.9|1817.6|1813.1|1812.8|2539
1658424900000|2022-07-21 17:35:00|1813.6|1813.3|1816|1815.7|1816.3|1816|1812|1811.7|1599
1658425200000|2022-07-21 17:40:00|1816.1|1815.8|1816.7|1816.4|1817.5|1817.2|1815.6|1815.3|741
1658425500000|2022-07-21 17:45:00|1816.6|1816.3|1815|1814.7|1816.9|1816.6|1814.6|1814.3|708
1658425800000|2022-07-21 17:50:00|1814.9|1814.6|1811.5|1811.2|1815|1814.7|1811.5|1811.2|820
1658426100000|2022-07-21 17:55:00|1811.4|1811.1|1814.3|1814|1815|1814.7|1810.9|1810.6|1048
1658426400000|2022-07-21 18:00:00|1814.4|1814.1|1815.4|1815.1|1815.6|1815.3|1813.1|1812.8|821
1658426700000|2022-07-21 18:05:00|1815.3|1815|1817|1816.7|1817.6|1817.3|1814.8|1814.5|992
1658427000000|2022-07-21 18:10:00|1817.1|1816.8|1819.2|1818.9|1819.2|1818.9|1816.6|1816.3|1073
1658427300000|2022-07-21 18:15:00|1819.3|1819|1819.9|1819.6|1821|1820.7|1818.1|1817.8|2003
1658427600000|2022-07-21 18:20:00|1820|1819.7|1821.4|1821.1|1822.1|1821.8|1819.8|1819.5|1133
1658427900000|2022-07-21 18:25:00|1821.3|1821|1821.4|1821.1|1821.4|1821.1|1820|1819.7|864
1658428200000|2022-07-21 18:30:00|1821.3|1821|1818.8|1818.5|1821.6|1821.3|1818.7|1818.4|1071
1658428500000|2022-07-21 18:35:00|1818.9|1818.6|1819.3|1819|1819.3|1819|1817.3|1817|887
1658428800000|2022-07-21 18:40:00|1819.2|1818.9|1816.6|1816.3|1819.3|1819|1816.2|1815.9|656
1658429100000|2022-07-21 18:45:00|1816.5|1816.2|1817.6|1817.3|1817.6|1817.3|1815.3|1815|819
1658429400000|2022-07-21 18:50:00|1817.5|1817.2|1816.8|1816.5|1818.1|1817.8|1816|1815.7|643
1658429700000|2022-07-21 18:55:00|1816.9|1816.6|1816.9|1816.6|1817.9|1817.6|1816.1|1815.8|1300
1658430000000|2022-07-21 19:00:00|1817|1816.7|1818.5|1818.2|1818.7|1818.4|1816.4|1816.1|1372
1658430300000|2022-07-21 19:05:00|1818.4|1818.1|1822.2|1821.9|1822.4|1822.1|1818.1|1817.8|1458
1658430600000|2022-07-21 19:10:00|1822.1|1821.8|1821|1820.7|1822.4|1822.1|1819.5|1819.2|1027
1658430900000|2022-07-21 19:15:00|1820.9|1820.6|1820.5|1820.2|1821.1|1820.8|1819.1|1818.8|627
1658431200000|2022-07-21 19:20:00|1820.4|1820.1|1820.3|1820|1820.9|1820.6|1819|1818.7|608
1658431500000|2022-07-21 19:25:00|1820.4|1820.1|1821|1820.7|1821.9|1821.6|1820.2|1819.9|696
1658431800000|2022-07-21 19:30:00|1820.9|1820.6|1822|1821.7|1822.1|1821.8|1820.3|1820|864
1658432100000|2022-07-21 19:35:00|1822.2|1821.9|1820.9|1820.6|1823.4|1823.1|1820.6|1820.3|1506
1658432400000|2022-07-21 19:40:00|1820.7|1820.4|1824.3|1824|1824.6|1824.3|1820.6|1820.3|1671
1658432700000|2022-07-21 19:45:00|1824.2|1823.9|1823.6|1823.3|1824.5|1824.2|1822|1821.7|1318
1658433000000|2022-07-21 19:50:00|1824.8|1824.5|1828.8|1828.5|1829.1|1828.8|1824.8|1824.5|3450
1658433300000|2022-07-21 19:55:00|1829.1|1828.8|1833.9|1833.6|1834|1833.7|1828.9|1828.6|11136
1658433600000|2022-07-21 20:00:00|1833.8|1833.5|1831|1830.7|1833.8|1833.5|1830.9|1830.6|5028
1658433900000|2022-07-21 20:05:00|1831.1|1830.8|1830.8|1830.5|1831.2|1830.9|1830.3|1830|1819
1658434200000|2022-07-21 20:10:00|1830.6|1830.3|1828.1|1827.8|1831.2|1830.9|1827.5|1827.2|2387
1658434500000|2022-07-21 20:15:00|1828.2|1827.9|1828.1|1827.8|1829.3|1829|1827.1|1826.8|625
1658434800000|2022-07-21 20:20:00|1828.2|1827.9|1829.1|1828.8|1829.4|1829.1|1827.1|1826.8|766
1658435100000|2022-07-21 20:25:00|1829.2|1828.9|1828.6|1828.3|1829.5|1829.2|1828.2|1827.9|280
1658435400000|2022-07-21 20:30:00|1828.5|1828.2|1829.6|1829.3|1829.9|1829.6|1828.3|1828|404
1658435700000|2022-07-21 20:35:00|1829.5|1829.2|1829.7|1829.4|1830.6|1830.3|1829.5|1829.2|545
1658436000000|2022-07-21 20:40:00|1829.8|1829.5|1829.1|1828.8|1830.2|1829.9|1829.1|1828.8|458
1658436300000|2022-07-21 20:45:00|1829|1828.7|1830.7|1830.4|1830.7|1830.4|1828.7|1828.4|633
1658436600000|2022-07-21 20:50:00|1830.3|1830|1829.2|1828.9|1830.9|1830.6|1829.1|1828.8|503
1658436900000|2022-07-21 20:55:00|1829.3|1829|1830.5|1829.7|1830.7|1830.4|1829|1828.7|528
1658437200000|2022-07-21 21:00:00|1830.4|1829.6|1830.3|1829.5|1830.6|1829.8|1830.2|1829.4|0
1658437500000|2022-07-21 21:05:00|1830.4|1829.6|1830.3|1829.5|1830.4|1829.6|1830.1|1829.3|0
1658437800000|2022-07-21 21:10:00|1830.2|1829.4|1830.6|1829.8|1830.7|1829.9|1830.2|1829.4|0
1658438100000|2022-07-21 21:15:00|1830.7|1829.9|1830.7|1829.9|1830.8|1830|1830.4|1829.6|0
1658438400000|2022-07-21 21:20:00|1830.5|1829.7|1830.2|1829.4|1830.6|1829.8|1830.1|1829.3|0
1658438700000|2022-07-21 21:25:00|1830.3|1829.5|1830.1|1829.3|1830.3|1829.5|1829.9|1829.1|0
1658439000000|2022-07-21 21:30:00|1830|1829.2|1830.2|1829.4|1830.2|1829.4|1829.9|1829.1|0
1658439300000|2022-07-21 21:35:00|1830|1829.2|1830.1|1829.3|1830.4|1829.6|1830|1829.2|0
1658439600000|2022-07-21 21:40:00|1830|1829.2|1830.1|1829.3|1830.1|1829.3|1830|1829.2|0
1658439900000|2022-07-21 21:45:00|1830|1829.2|1829.9|1829.1|1830.1|1829.3|1829.8|1829|0
1658440200000|2022-07-21 21:50:00|1829.8|1829|1829.9|1829.1|1830.1|1829.3|1829.6|1828.8|0
1658440500000|2022-07-21 21:55:00|1829.7|1828.9|1829.7|1828.9|1829.8|1829|1829.6|1828.8|0
1658440800000|2022-07-21 22:00:00|1829|1828.2|1827.4|1827.1|1829.9|1829.6|1827.4|1827.1|215
1658441100000|2022-07-21 22:05:00|1827.3|1827|1827|1826.7|1827.5|1827.2|1826.3|1826|57
1658441400000|2022-07-21 22:10:00|1826.9|1826.6|1826.4|1826.1|1827.1|1826.8|1826|1825.7|108
1658441700000|2022-07-21 22:15:00|1826.5|1826.2|1828.2|1827.9|1828.2|1827.9|1826.3|1826|87
1658442000000|2022-07-21 22:20:00|1828.1|1827.8|1828.2|1827.9|1829.5|1829.2|1828.1|1827.8|75
1658442300000|2022-07-21 22:25:00|1828.3|1828|1828.9|1828.6|1829.4|1829.1|1828|1827.7|27
1658442600000|2022-07-21 22:30:00|1828.9|1828.6|1828.9|1828.6|1829.6|1829.3|1828.4|1828.1|49
1658442900000|2022-07-21 22:35:00|1828.7|1828.4|1827.2|1826.9|1828.7|1828.4|1827.1|1826.8|138
1658443200000|2022-07-21 22:40:00|1827.1|1826.8|1827.1|1826.8|1827.5|1827.2|1826.8|1826.5|132
1658443500000|2022-07-21 22:45:00|1827|1826.7|1827.2|1826.9|1827.5|1827.2|1826.3|1826|176
1658443800000|2022-07-21 22:50:00|1827.1|1826.8|1826.4|1826.1|1827.1|1826.8|1826.1|1825.8|97
1658444100000|2022-07-21 22:55:00|1826.5|1826.2|1826.3|1826|1826.8|1826.5|1826.2|1825.9|43
1658444400000|2022-07-21 23:00:00|1826.5|1826.2|1826.3|1826|1826.6|1826.3|1826|1825.7|32
1658444700000|2022-07-21 23:05:00|1826.4|1826.1|1826.2|1825.9|1826.5|1826.2|1826|1825.7|12
1658445000000|2022-07-21 23:10:00|1826.1|1825.8|1826|1825.7|1826.5|1826.2|1826|1825.7|6
1658445300000|2022-07-21 23:15:00|1826|1825.7|1825.6|1825.3|1826.3|1826|1825.2|1824.9|49
1658445600000|2022-07-21 23:20:00|1825.5|1825.2|1825.8|1825.5|1826|1825.7|1825.2|1824.9|12
1658445900000|2022-07-21 23:25:00|1825.7|1825.4|1826.7|1826.4|1827|1826.7|1825.5|1825.2|39
1658446200000|2022-07-21 23:30:00|1826.8|1826.5|1827.2|1826.9|1827.5|1827.2|1826.2|1825.9|64
1658446500000|2022-07-21 23:35:00|1827.1|1826.8|1826.2|1825.9|1827.1|1826.8|1825.8|1825.5|23
1658446800000|2022-07-21 23:40:00|1826.3|1826|1826.7|1826.4|1826.9|1826.6|1826.3|1826|6
1658447100000|2022-07-21 23:45:00|1826.6|1826.3|1826.6|1826.3|1827.1|1826.8|1826|1825.7|50
1658447400000|2022-07-21 23:50:00|1826.5|1826.2|1825.3|1825|1826.7|1826.4|1825.2|1824.9|26
1658447700000|2022-07-21 23:55:00|1825.4|1825.1|1824.9|1824.6|1825.7|1825.4|1824.7|1824.4|78
1658448000000|2022-07-22 00:00:00|1825.1|1824.8|1824.6|1824.3|1825.1|1824.8|1823.6|1823.3|128
1658448300000|2022-07-22 00:05:00|1824.7|1824.4|1824|1823.7|1825|1824.7|1823.9|1823.6|38
1658448600000|2022-07-22 00:10:00|1823.9|1823.6|1824.4|1824.1|1824.5|1824.2|1823.4|1823.1|92
1658448900000|2022-07-22 00:15:00|1824.3|1824|1825.3|1825|1825.6|1825.3|1824.1|1823.8|95
1658449200000|2022-07-22 00:20:00|1825.4|1825.1|1826.1|1825.8|1826.5|1826.2|1825.4|1825.1|62
1658449500000|2022-07-22 00:25:00|1826.2|1825.9|1825.7|1825.4|1826.7|1826.4|1825.7|1825.4|32
1658449800000|2022-07-22 00:30:00|1825.8|1825.5|1826.2|1825.9|1826.8|1826.5|1825.7|1825.4|24
1658450100000|2022-07-22 00:35:00|1826.1|1825.8|1827.3|1827|1827.5|1827.2|1825.4|1825.1|104
1658450400000|2022-07-22 00:40:00|1827.5|1827.2|1826.3|1826|1827.5|1827.2|1826|1825.7|32
1658450700000|2022-07-22 00:45:00|1826.2|1825.9|1826.8|1826.5|1827.1|1826.8|1826.1|1825.8|12
1658451000000|2022-07-22 00:50:00|1826.7|1826.4|1827.3|1827|1827.5|1827.2|1826.6|1826.3|20
1658451300000|2022-07-22 00:55:00|1827.2|1826.9|1827.8|1827.5|1827.9|1827.6|1827|1826.7|16
1658451600000|2022-07-22 01:00:00|1827.7|1827.4|1826.2|1825.9|1827.8|1827.5|1825.8|1825.5|26
1658451900000|2022-07-22 01:05:00|1826.3|1826|1826.1|1825.8|1826.6|1826.3|1825.9|1825.6|16
1658452200000|2022-07-22 01:10:00|1826|1825.7|1826|1825.7|1826.1|1825.8|1825.5|1825.2|14
1658452500000|2022-07-22 01:15:00|1826.1|1825.8|1825.3|1825|1826.2|1825.9|1824.6|1824.3|28
1658452800000|2022-07-22 01:20:00|1825.2|1824.9|1825.3|1825|1825.9|1825.6|1824.9|1824.6|21
1658453100000|2022-07-22 01:25:00|1825.4|1825.1|1826.1|1825.8|1826.7|1826.4|1825.3|1825|20
1658453400000|2022-07-22 01:30:00|1826.2|1825.9|1827.2|1826.9|1827.4|1827.1|1826.1|1825.8|31
1658453700000|2022-07-22 01:35:00|1827.4|1827.1|1828.6|1828.3|1828.9|1828.6|1827|1826.7|48
1658454000000|2022-07-22 01:40:00|1828.5|1828.2|1829.2|1828.9|1830|1829.7|1828.4|1828.1|54
1658454300000|2022-07-22 01:45:00|1829.3|1829|1827.5|1827.2|1829.4|1829.1|1827.4|1827.1|24
1658454600000|2022-07-22 01:50:00|1827.4|1827.1|1827.3|1827|1827.7|1827.4|1826.7|1826.4|18
1658454900000|2022-07-22 01:55:00|1827.2|1826.9|1828|1827.7|1828.3|1828|1827.1|1826.8|22
1658455200000|2022-07-22 02:00:00|1828.1|1827.8|1828.4|1828.1|1828.7|1828.4|1827.5|1827.2|22
1658455500000|2022-07-22 02:05:00|1828.5|1828.2|1827.4|1827.1|1828.5|1828.2|1827.4|1827.1|22
1658455800000|2022-07-22 02:10:00|1827.5|1827.2|1826.6|1826.3|1827.5|1827.2|1826.6|1826.3|29
1658456100000|2022-07-22 02:15:00|1826.5|1826.2|1826.9|1826.6|1827.3|1827|1826.1|1825.8|37
1658456400000|2022-07-22 02:20:00|1827|1826.7|1826.5|1826.2|1827.4|1827.1|1826.5|1826.2|17
1658456700000|2022-07-22 02:25:00|1826.4|1826.1|1826.3|1826|1827.1|1826.8|1825.9|1825.6|23
1658457000000|2022-07-22 02:30:00|1826.2|1825.9|1826.4|1826.1|1827|1826.7|1826.2|1825.9|11
1658457300000|2022-07-22 02:35:00|1826.5|1826.2|1825.2|1824.9|1826.5|1826.2|1825.1|1824.8|71
1658457600000|2022-07-22 02:40:00|1825.3|1825|1826.1|1825.8|1826.2|1825.9|1825.2|1824.9|24
1658457900000|2022-07-22 02:45:00|1826|1825.7|1825.4|1825.1|1826|1825.7|1825.3|1825|59
1658458200000|2022-07-22 02:50:00|1825.5|1825.2|1825.9|1825.6|1826.5|1826.2|1825.1|1824.8|82
1658458500000|2022-07-22 02:55:00|1826|1825.7|1825.2|1824.9|1826|1825.7|1825.2|1824.9|41
1658458800000|2022-07-22 03:00:00|1825.3|1825|1825.9|1825.6|1826.3|1826|1825.2|1824.9|60
1658459100000|2022-07-22 03:05:00|1825.8|1825.5|1825.8|1825.5|1826.1|1825.8|1825.3|1825|45
1658459400000|2022-07-22 03:10:00|1825.7|1825.4|1826|1825.7|1826.4|1826.1|1825.7|1825.4|37
1658459700000|2022-07-22 03:15:00|1826.1|1825.8|1825.3|1825|1826.4|1826.1|1825.3|1825|52
1658460000000|2022-07-22 03:20:00|1825.2|1824.9|1824.9|1824.6|1825.5|1825.2|1824.6|1824.3|64
1658460300000|2022-07-22 03:25:00|1825|1824.7|1825.7|1825.4|1825.8|1825.5|1824.8|1824.5|49
1658460600000|2022-07-22 03:30:00|1825.8|1825.5|1826.2|1825.9|1826.3|1826|1825.6|1825.3|64
1658460900000|2022-07-22 03:35:00|1826.3|1826|1825.8|1825.5|1826.3|1826|1825.5|1825.2|51
1658461200000|2022-07-22 03:40:00|1825.7|1825.4|1826.3|1826|1826.4|1826.1|1825.6|1825.3|32
1658461500000|2022-07-22 03:45:00|1826.2|1825.9|1826.2|1825.9|1826.6|1826.3|1826|1825.7|19
1658461800000|2022-07-22 03:50:00|1826.3|1826|1825.9|1825.6|1826.4|1826.1|1825.8|1825.5|56
1658462100000|2022-07-22 03:55:00|1826|1825.7|1826.6|1826.3|1826.6|1826.3|1825.9|1825.6|8
1658462400000|2022-07-22 04:00:00|1826.7|1826.4|1826.9|1826.6|1826.9|1826.6|1826.5|1826.2|23
1658462700000|2022-07-22 04:05:00|1827|1826.7|1827|1826.7|1827|1826.7|1826.7|1826.4|9
1658463000000|2022-07-22 04:10:00|1827.1|1826.8|1826.9|1826.6|1827.4|1827.1|1826.8|1826.5|43
1658463300000|2022-07-22 04:15:00|1827|1826.7|1827|1826.7|1827.1|1826.8|1826.6|1826.3|5
1658463600000|2022-07-22 04:20:00|1826.9|1826.6|1827.4|1827.1|1827.7|1827.4|1826.9|1826.6|29
1658463900000|2022-07-22 04:25:00|1827.3|1827|1826.9|1826.6|1827.4|1827.1|1826.8|1826.5|11
1658464200000|2022-07-22 04:30:00|1826.8|1826.5|1826.6|1826.3|1827.3|1827|1826.5|1826.2|65
1658464500000|2022-07-22 04:35:00|1826.5|1826.2|1826.9|1826.6|1827.3|1827|1826.5|1826.2|12
1658464800000|2022-07-22 04:40:00|1826.8|1826.5|1826.9|1826.6|1827|1826.7|1826.7|1826.4|19
1658465100000|2022-07-22 04:45:00|1826.6|1826.3|1826.7|1826.4|1826.9|1826.6|1826.6|1826.3|14
1658465400000|2022-07-22 04:50:00|1826.6|1826.3|1826.6|1826.3|1826.8|1826.5|1826.4|1826.1|22
1658465700000|2022-07-22 04:55:00|1826.5|1826.2|1826|1825.7|1826.7|1826.4|1825.9|1825.6|30
1658466000000|2022-07-22 05:00:00|1825.9|1825.6|1826.8|1826.5|1826.8|1826.5|1825.5|1825.2|53
1658466300000|2022-07-22 05:05:00|1826.7|1826.4|1826.1|1825.8|1827.3|1827|1825.9|1825.6|65
1658466600000|2022-07-22 05:10:00|1826.2|1825.9|1824.9|1824.6|1826.4|1826.1|1824|1823.7|175
1658466900000|2022-07-22 05:15:00|1825.1|1824.8|1825.7|1825.4|1825.9|1825.6|1824.5|1824.2|25
1658467200000|2022-07-22 05:20:00|1825.8|1825.5|1825.7|1825.4|1826|1825.7|1825.3|1825|15
1658467500000|2022-07-22 05:25:00|1825.8|1825.5|1826.6|1826.3|1826.7|1826.4|1825.7|1825.4|24
1658467800000|2022-07-22 05:30:00|1826.4|1826.1|1824.9|1824.6|1826.5|1826.2|1824.3|1824|73
1658468100000|2022-07-22 05:35:00|1825|1824.7|1825.1|1824.8|1825.2|1824.9|1824.3|1824|47
1658468400000|2022-07-22 05:40:00|1825|1824.7|1824.7|1824.4|1825.2|1824.9|1824.5|1824.2|43
1658468700000|2022-07-22 05:45:00|1824.8|1824.5|1824.8|1824.5|1825.3|1825|1824.7|1824.4|24
1658469000000|2022-07-22 05:50:00|1824.9|1824.6|1824.6|1824.3|1825|1824.7|1824.6|1824.3|14
1658469300000|2022-07-22 05:55:00|1824.5|1824.2|1824.8|1824.5|1825.3|1825|1824.3|1824|31
1658469600000|2022-07-22 06:00:00|1824.9|1824.6|1825.5|1825.2|1826.9|1826.6|1824.6|1824.3|132
1658469900000|2022-07-22 06:05:00|1825.7|1825.4|1825.9|1825.6|1826.6|1826.3|1825.3|1825|46
1658470200000|2022-07-22 06:10:00|1825.7|1825.4|1826.5|1826.2|1826.7|1826.4|1825.1|1824.8|28
1658470500000|2022-07-22 06:15:00|1826.4|1826.1|1826.2|1825.9|1827|1826.7|1825.9|1825.6|45
1658470800000|2022-07-22 06:20:00|1826.3|1826|1826.7|1826.4|1826.8|1826.5|1825.9|1825.6|24
1658471100000|2022-07-22 06:25:00|1826.8|1826.5|1827.4|1827.1|1827.5|1827.2|1825.8|1825.5|33
1658471400000|2022-07-22 06:30:00|1827.5|1827.2|1827.3|1827|1828.2|1827.9|1827.1|1826.8|115
1658471700000|2022-07-22 06:35:00|1827.2|1826.9|1827.1|1826.8|1828|1827.7|1827|1826.7|96
1658472000000|2022-07-22 06:40:00|1827.2|1826.9|1828.1|1827.8|1828.4|1828.1|1827|1826.7|24
1658472300000|2022-07-22 06:45:00|1828|1827.7|1829.4|1829.1|1829.6|1829.3|1827.9|1827.6|139
1658472600000|2022-07-22 06:50:00|1829.5|1829.2|1828.7|1828.4|1829.5|1829.2|1828.1|1827.8|32
1658472900000|2022-07-22 06:55:00|1828.8|1828.5|1829.1|1828.8|1829.1|1828.8|1828.2|1827.9|49
1658473200000|2022-07-22 07:00:00|1829.3|1829|1829.6|1829.3|1829.8|1829.5|1826.9|1826.6|201
1658473500000|2022-07-22 07:05:00|1829.5|1829.2|1830|1829.7|1830.1|1829.8|1827.8|1827.5|125
1658473800000|2022-07-22 07:10:00|1829.8|1829.5|1831.3|1831|1831.4|1831.1|1829.5|1829.2|171
1658474100000|2022-07-22 07:15:00|1832.4|1832.1|1829|1828.7|1832.5|1832.2|1828.7|1828.4|433
1658474400000|2022-07-22 07:20:00|1829.1|1828.8|1830.7|1830.4|1831.1|1830.8|1829|1828.7|177
1658474700000|2022-07-22 07:25:00|1830.8|1830.5|1828.9|1828.6|1831.3|1831|1828.6|1828.3|247
1658475000000|2022-07-22 07:30:00|1828.5|1828.2|1827|1826.7|1829.1|1828.8|1826.2|1825.9|576
1658475300000|2022-07-22 07:35:00|1827.1|1826.8|1824.5|1824.2|1827.9|1827.6|1824.2|1823.9|271
1658475600000|2022-07-22 07:40:00|1824.4|1824.1|1824.4|1824.1|1825|1824.7|1823.6|1823.3|167
1658475900000|2022-07-22 07:45:00|1824.3|1824|1824.6|1824.3|1824.9|1824.6|1823.8|1823.5|197
1658476200000|2022-07-22 07:50:00|1824.5|1824.2|1825.3|1825|1825.4|1825.1|1823.7|1823.4|161
1658476500000|2022-07-22 07:55:00|1825.4|1825.1|1825.8|1825.5|1826.9|1826.6|1825.2|1824.9|232
1658476800000|2022-07-22 08:00:00|1826.1|1825.8|1825.1|1824.8|1826.5|1826.2|1824.2|1823.9|316
1658477100000|2022-07-22 08:05:00|1825|1824.7|1825|1824.7|1825.5|1825.2|1823.9|1823.6|262
1658477400000|2022-07-22 08:10:00|1824.9|1824.6|1827.8|1827.5|1828.1|1827.8|1824.8|1824.5|208
1658477700000|2022-07-22 08:15:00|1827.7|1827.4|1827.2|1826.9|1829.1|1828.8|1827.1|1826.8|262
1658478000000|2022-07-22 08:20:00|1827.3|1827|1826.5|1826.2|1827.4|1827.1|1826|1825.7|249
1658478300000|2022-07-22 08:25:00|1826.6|1826.3|1828.2|1827.9|1828.3|1828|1826.6|1826.3|153
1658478600000|2022-07-22 08:30:00|1828.3|1828|1827.8|1827.5|1829.3|1829|1826.3|1826|238
1658478900000|2022-07-22 08:35:00|1828|1827.7|1829|1828.7|1829.6|1829.3|1827.9|1827.6|177
1658479200000|2022-07-22 08:40:00|1829.1|1828.8|1829.1|1828.8|1831.1|1830.8|1829|1828.7|226
1658479500000|2022-07-22 08:45:00|1829|1828.7|1828.6|1828.3|1830|1829.7|1828.2|1827.9|146
1658479800000|2022-07-22 08:50:00|1828.5|1828.2|1829|1828.7|1829.6|1829.3|1828.4|1828.1|97
1658480100000|2022-07-22 08:55:00|1829.1|1828.8|1829|1828.7|1829.5|1829.2|1828.5|1828.2|83
1658480400000|2022-07-22 09:00:00|1829.1|1828.8|1829.6|1829.3|1830.2|1829.9|1828.5|1828.2|63
1658480700000|2022-07-22 09:05:00|1829.7|1829.4|1829.8|1829.5|1831.4|1831.1|1829.6|1829.3|278
1658481000000|2022-07-22 09:10:00|1829.9|1829.6|1830.2|1829.9|1831.5|1831.2|1829.9|1829.6|154
1658481300000|2022-07-22 09:15:00|1830.3|1830|1831.7|1831.4|1832.1|1831.8|1830.2|1829.9|132
1658481600000|2022-07-22 09:20:00|1831.8|1831.5|1831.2|1830.9|1831.9|1831.6|1830.6|1830.3|98
1658481900000|2022-07-22 09:25:00|1831.1|1830.8|1829.5|1829.2|1831.3|1831|1829.2|1828.9|162
1658482200000|2022-07-22 09:30:00|1829.4|1829.1|1828.7|1828.4|1830.1|1829.8|1828.7|1828.4|136
1658482500000|2022-07-22 09:35:00|1828.8|1828.5|1828.6|1828.3|1829.6|1829.3|1828.4|1828.1|94
1658482800000|2022-07-22 09:40:00|1828.7|1828.4|1829.4|1829.1|1829.8|1829.5|1828.7|1828.4|76
1658483100000|2022-07-22 09:45:00|1829.5|1829.2|1830.5|1830.2|1830.5|1830.2|1829.1|1828.8|73
1658483400000|2022-07-22 09:50:00|1830.4|1830.1|1830.5|1830.2|1830.8|1830.5|1829.8|1829.5|101
1658483700000|2022-07-22 09:55:00|1830.4|1830.1|1828.9|1828.6|1830.5|1830.2|1828.6|1828.3|100
1658484000000|2022-07-22 10:00:00|1828.8|1828.5|1831.4|1831.1|1831.6|1831.3|1828.8|1828.5|92
1658484300000|2022-07-22 10:05:00|1831.6|1831.3|1830.9|1830.6|1832|1831.7|1830|1829.7|148
1658484600000|2022-07-22 10:10:00|1831|1830.7|1829.9|1829.6|1831|1830.7|1829.4|1829.1|100
1658484900000|2022-07-22 10:15:00|1830|1829.7|1830.2|1829.9|1830.3|1830|1829.1|1828.8|62
1658485200000|2022-07-22 10:20:00|1830.3|1830|1829.7|1829.4|1830.5|1830.2|1829.5|1829.2|21
1658485500000|2022-07-22 10:25:00|1829.6|1829.3|1830.2|1829.9|1830.4|1830.1|1829.4|1829.1|43
1658485800000|2022-07-22 10:30:00|1830.1|1829.8|1831.4|1831.1|1831.4|1831.1|1829.7|1829.4|63
1658486100000|2022-07-22 10:35:00|1831.3|1831|1831.5|1831.2|1832.2|1831.9|1831.1|1830.8|156
1658486400000|2022-07-22 10:40:00|1831.4|1831.1|1832.5|1832.2|1832.7|1832.4|1831.1|1830.8|518
1658486700000|2022-07-22 10:45:00|1832.4|1832.1|1832.5|1832.2|1833.1|1832.8|1832.4|1832.1|180
1658487000000|2022-07-22 10:50:00|1832.4|1832.1|1831.7|1831.4|1833.2|1832.9|1831.4|1831.1|107
1658487300000|2022-07-22 10:55:00|1831.8|1831.5|1830.5|1830.2|1832.4|1832.1|1830.4|1830.1|183
1658487600000|2022-07-22 11:00:00|1830.6|1830.3|1830.6|1830.3|1831.3|1831|1829.1|1828.8|793
1658487900000|2022-07-22 11:05:00|1830.5|1830.2|1830.3|1830|1831|1830.7|1829.7|1829.4|370
1658488200000|2022-07-22 11:10:00|1830.4|1830.1|1830.2|1829.9|1830.7|1830.4|1829.7|1829.4|83
1658488500000|2022-07-22 11:15:00|1830.3|1830|1830|1829.7|1830.7|1830.4|1829.4|1829.1|81
1658488800000|2022-07-22 11:20:00|1829.9|1829.6|1830.1|1829.8|1830.6|1830.3|1829.7|1829.4|80
1658489100000|2022-07-22 11:25:00|1830.2|1829.9|1831.1|1830.8|1831.2|1830.9|1830|1829.7|60
1658489400000|2022-07-22 11:30:00|1831.2|1830.9|1830.2|1829.9|1831.5|1831.2|1829.8|1829.5|156
1658489700000|2022-07-22 11:35:00|1830.3|1830|1831|1830.7|1831.2|1830.9|1829.5|1829.2|321
1658490000000|2022-07-22 11:40:00|1831.1|1830.8|1831.9|1831.6|1832.7|1832.4|1830.9|1830.6|104
1658490300000|2022-07-22 11:45:00|1832|1831.7|1832.1|1831.8|1833.1|1832.8|1831.4|1831.1|119
1658490600000|2022-07-22 11:50:00|1832.2|1831.9|1833.1|1832.8|1833.1|1832.8|1831.9|1831.6|137
1658490900000|2022-07-22 11:55:00|1833.2|1832.9|1833.4|1833.1|1834|1833.7|1832.7|1832.4|263
1658491200000|2022-07-22 12:00:00|1833.2|1832.9|1831.6|1831.3|1833.7|1833.4|1831.3|1831|283
1658491500000|2022-07-22 12:05:00|1831.7|1831.4|1832.3|1832|1832.6|1832.3|1831.6|1831.3|160
1658491800000|2022-07-22 12:10:00|1832.2|1831.9|1832.8|1832.5|1832.9|1832.6|1831.6|1831.3|211
1658492100000|2022-07-22 12:15:00|1832.7|1832.4|1833.9|1833.6|1834.1|1833.8|1832.6|1832.3|232
1658492400000|2022-07-22 12:20:00|1833.8|1833.5|1833.7|1833.4|1833.9|1833.6|1832.9|1832.6|173
1658492700000|2022-07-22 12:25:00|1833.6|1833.3|1832.7|1832.4|1834|1833.7|1832.4|1832.1|377
1658493000000|2022-07-22 12:30:00|1832.8|1832.5|1833|1832.7|1833.9|1833.6|1832.4|1832.1|167
1658493300000|2022-07-22 12:35:00|1832.9|1832.6|1832.4|1832.1|1833.3|1833|1832|1831.7|251
1658493600000|2022-07-22 12:40:00|1832.5|1832.2|1832.8|1832.5|1833|1832.7|1831.8|1831.5|139
1658493900000|2022-07-22 12:45:00|1832.7|1832.4|1833.6|1833.3|1833.9|1833.6|1832.3|1832|138
1658494200000|2022-07-22 12:50:00|1833.5|1833.2|1833.2|1832.9|1833.7|1833.4|1832.6|1832.3|125
1658494500000|2022-07-22 12:55:00|1833.3|1833|1833|1832.7|1833.4|1833.1|1832.4|1832.1|164
1658494800000|2022-07-22 13:00:00|1832.9|1832.6|1833.7|1833.4|1834.2|1833.9|1832.8|1832.5|294
1658495100000|2022-07-22 13:05:00|1833.6|1833.3|1834.5|1834.2|1835.2|1834.9|1833.5|1833.2|672
1658495400000|2022-07-22 13:10:00|1834.6|1834.3|1835.8|1835.5|1836.1|1835.8|1834.5|1834.2|469
1658495700000|2022-07-22 13:15:00|1835.9|1835.6|1835.4|1835.1|1836.1|1835.8|1835|1834.7|415
1658496000000|2022-07-22 13:20:00|1835.5|1835.2|1837.2|1836.9|1837.6|1837.3|1835.4|1835.1|607
1658496300000|2022-07-22 13:25:00|1837.3|1837|1837.3|1837|1837.7|1837.4|1836|1835.7|791
1658496600000|2022-07-22 13:30:00|1836.8|1836.5|1829.4|1829.1|1838.8|1838.5|1828.7|1828.4|10278
1658496900000|2022-07-22 13:35:00|1829.3|1829|1835.4|1835.1|1837|1836.7|1827.1|1826.8|6607
1658497200000|2022-07-22 13:40:00|1835.2|1834.9|1839.8|1839.5|1840.5|1840.2|1832|1831.7|4004
1658497500000|2022-07-22 13:45:00|1840.4|1840.1|1831.9|1831.6|1840.9|1840.6|1828.8|1828.5|7351
1658497800000|2022-07-22 13:50:00|1831.8|1831.5|1820.2|1819.9|1835.2|1834.9|1819.1|1818.8|10153
1658498100000|2022-07-22 13:55:00|1820.1|1819.8|1817|1816.7|1820.8|1820.5|1812.2|1811.9|7667
1658498400000|2022-07-22 14:00:00|1817.5|1817.2|1817.9|1817.6|1820.1|1819.8|1815.2|1814.9|3076
1658498700000|2022-07-22 14:05:00|1818|1817.7|1813.1|1812.8|1818.4|1818.1|1810.7|1810.4|4305
1658499000000|2022-07-22 14:10:00|1812.8|1812.5|1818.9|1818.6|1819.3|1819|1812.6|1812.3|1824
1658499300000|2022-07-22 14:15:00|1818.7|1818.4|1820.2|1819.9|1822.5|1822.2|1818.7|1818.4|2370
1658499600000|2022-07-22 14:20:00|1820.3|1820|1818.4|1818.1|1821.4|1821.1|1816.3|1816|1669
1658499900000|2022-07-22 14:25:00|1818.2|1817.9|1819.6|1819.3|1819.8|1819.5|1813.6|1813.3|1755
1658500200000|2022-07-22 14:30:00|1819.4|1819.1|1819.2|1818.9|1820.8|1820.5|1817.2|1816.9|1421
1658500500000|2022-07-22 14:35:00|1819.1|1818.8|1819.8|1819.5|1821.6|1821.3|1818.6|1818.3|1310
1658500800000|2022-07-22 14:40:00|1819.6|1819.3|1821.9|1821.6|1823.6|1823.3|1818.5|1818.2|1539
1658501100000|2022-07-22 14:45:00|1821.6|1821.3|1822.6|1822.3|1823.9|1823.6|1821.1|1820.8|1365
1658501400000|2022-07-22 14:50:00|1822.7|1822.4|1824.5|1824.2|1825.4|1825.1|1821.5|1821.2|1106
1658501700000|2022-07-22 14:55:00|1824.6|1824.3|1821.7|1821.4|1825.3|1825|1821.1|1820.8|1033
1658502000000|2022-07-22 15:00:00|1821.6|1821.3|1817|1816.7|1823.8|1823.5|1817|1816.7|1339
1658502300000|2022-07-22 15:05:00|1817.1|1816.8|1818.6|1818.3|1819.5|1819.2|1816.2|1815.9|1254
1658502600000|2022-07-22 15:10:00|1818.4|1818.1|1824.5|1824.2|1824.7|1824.4|1818.2|1817.9|1011
1658502900000|2022-07-22 15:15:00|1824.6|1824.3|1822.4|1822.1|1824.8|1824.5|1819.5|1819.2|1169
1658503200000|2022-07-22 15:20:00|1822.2|1821.9|1817.7|1817.4|1822.4|1822.1|1817.7|1817.4|1248
1658503500000|2022-07-22 15:25:00|1817.8|1817.5|1817.7|1817.4|1819.3|1819|1817.1|1816.8|1042
1658503800000|2022-07-22 15:30:00|1817.8|1817.5|1816.1|1815.8|1818.8|1818.5|1813.8|1813.5|1823
1658504100000|2022-07-22 15:35:00|1815.9|1815.6|1814.9|1814.6|1816.9|1816.6|1811.9|1811.6|1749
1658504400000|2022-07-22 15:40:00|1814.7|1814.4|1812.6|1812.3|1816.3|1816|1810.8|1810.5|1174
1658504700000|2022-07-22 15:45:00|1812.7|1812.4|1813.5|1813.2|1813.8|1813.5|1811.2|1810.9|959
1658505000000|2022-07-22 15:50:00|1813.4|1813.1|1814.2|1813.9|1814.8|1814.5|1812.1|1811.8|901
1658505300000|2022-07-22 15:55:00|1814.1|1813.8|1814.1|1813.8|1814.7|1814.4|1811.9|1811.6|988
1658505600000|2022-07-22 16:00:00|1814|1813.7|1813.5|1813.2|1815.2|1814.9|1811.9|1811.6|1369
1658505900000|2022-07-22 16:05:00|1813.4|1813.1|1811|1810.7|1814.9|1814.6|1810.8|1810.5|1196
1658506200000|2022-07-22 16:10:00|1810.9|1810.6|1810|1809.7|1811|1810.7|1808.1|1807.8|1723
1658506500000|2022-07-22 16:15:00|1809.8|1809.5|1812|1811.7|1813.2|1812.9|1809.7|1809.4|1280
1658506800000|2022-07-22 16:20:00|1812.1|1811.8|1808.9|1808.6|1812.5|1812.2|1808.8|1808.5|943
1658507100000|2022-07-22 16:25:00|1809|1808.7|1810.3|1810|1811.2|1810.9|1807.2|1806.9|1363
1658507400000|2022-07-22 16:30:00|1810.4|1810.1|1813.8|1813.5|1814.2|1813.9|1809.8|1809.5|919
1658507700000|2022-07-22 16:35:00|1813.9|1813.6|1810.6|1810.3|1814.1|1813.8|1810|1809.7|818
1658508000000|2022-07-22 16:40:00|1810.7|1810.4|1807.6|1807.3|1810.7|1810.4|1807.5|1807.2|1024
1658508300000|2022-07-22 16:45:00|1807.4|1807.1|1808.8|1808.5|1810.2|1809.9|1806.9|1806.6|1258
1658508600000|2022-07-22 16:50:00|1808.6|1808.3|1808.7|1808.4|1810.1|1809.8|1808.5|1808.2|818
1658508900000|2022-07-22 16:55:00|1808.6|1808.3|1806.1|1805.8|1809.6|1809.3|1806.1|1805.8|1430
1658509200000|2022-07-22 17:00:00|1806.2|1805.9|1803.2|1802.9|1806.2|1805.9|1802.9|1802.6|1464
1658509500000|2022-07-22 17:05:00|1803.1|1802.8|1804.3|1804|1804.6|1804.3|1802.6|1802.3|1141
1658509800000|2022-07-22 17:10:00|1804.2|1803.9|1799.4|1799.1|1804.2|1803.9|1799.3|1799|1481
1658510100000|2022-07-22 17:15:00|1799.3|1799|1797.7|1797.4|1800.9|1800.6|1797.5|1797.2|1941
1658510400000|2022-07-22 17:20:00|1797.9|1797.6|1797.4|1797.1|1799.3|1799|1797.2|1796.9|1447
1658510700000|2022-07-22 17:25:00|1797.6|1797.3|1798.6|1798.3|1799|1798.7|1796.1|1795.8|1624
1658511000000|2022-07-22 17:30:00|1798.5|1798.2|1794.3|1794|1798.5|1798.2|1794.2|1793.9|1552
1658511300000|2022-07-22 17:35:00|1794.4|1794.1|1794.2|1793.9|1794.6|1794.3|1792.1|1791.8|1845
1658511600000|2022-07-22 17:40:00|1794.3|1794|1793.9|1793.6|1794.8|1794.5|1791.9|1791.6|1288
1658511900000|2022-07-22 17:45:00|1793.8|1793.5|1793.5|1793.2|1795.5|1795.2|1792.4|1792.1|1789
1658512200000|2022-07-22 17:50:00|1793.3|1793|1792.8|1792.5|1793.5|1793.2|1792.1|1791.8|877
1658512500000|2022-07-22 17:55:00|1792.9|1792.6|1794|1793.7|1794.3|1794|1792.4|1792.1|1423
1658512800000|2022-07-22 18:00:00|1793.9|1793.6|1790.9|1790.6|1794.4|1794.1|1790.3|1790|1926
1658513100000|2022-07-22 18:05:00|1791.1|1790.8|1790.6|1790.3|1792.1|1791.8|1789.9|1789.6|938
1658513400000|2022-07-22 18:10:00|1790.7|1790.4|1789.8|1789.5|1790.7|1790.4|1788.6|1788.3|1009
1658513700000|2022-07-22 18:15:00|1789.7|1789.4|1792.5|1792.2|1793|1792.7|1789.5|1789.2|856
1658514000000|2022-07-22 18:20:00|1792.4|1792.1|1791.2|1790.9|1793|1792.7|1791.1|1790.8|900
1658514300000|2022-07-22 18:25:00|1791.3|1791|1792|1791.7|1792.4|1792.1|1789.7|1789.4|1357
1658514600000|2022-07-22 18:30:00|1791.9|1791.6|1793.3|1793|1794.7|1794.4|1790.1|1789.8|1504
1658514900000|2022-07-22 18:35:00|1793.2|1792.9|1793.1|1792.8|1794.4|1794.1|1791.8|1791.5|909
1658515200000|2022-07-22 18:40:00|1792.9|1792.6|1792.9|1792.6|1793.6|1793.3|1791.5|1791.2|1129
1658515500000|2022-07-22 18:45:00|1792.7|1792.4|1794.4|1794.1|1794.5|1794.2|1792|1791.7|668
1658515800000|2022-07-22 18:50:00|1794.2|1793.9|1795.5|1795.2|1796.5|1796.2|1793.3|1793|2047
1658516100000|2022-07-22 18:55:00|1795.4|1795.1|1795.2|1794.9|1797.1|1796.8|1794.9|1794.6|1653
1658516400000|2022-07-22 19:00:00|1795.3|1795|1795.9|1795.6|1796.4|1796.1|1794.2|1793.9|1340
1658516700000|2022-07-22 19:05:00|1795.7|1795.4|1795.3|1795|1796.6|1796.3|1794.7|1794.4|1456
1658517000000|2022-07-22 19:10:00|1795.2|1794.9|1799|1798.7|1799.1|1798.8|1794.4|1794.1|1459
1658517300000|2022-07-22 19:15:00|1798.9|1798.6|1797.1|1796.8|1798.9|1798.6|1796.6|1796.3|901
1658517600000|2022-07-22 19:20:00|1797|1796.7|1799.7|1799.4|1799.8|1799.5|1797|1796.7|1399
1658517900000|2022-07-22 19:25:00|1799.6|1799.3|1798.3|1798|1799.7|1799.4|1796.7|1796.4|1110
1658518200000|2022-07-22 19:30:00|1798.5|1798.2|1795.8|1795.5|1798.7|1798.4|1795.7|1795.4|1609
1658518500000|2022-07-22 19:35:00|1795.9|1795.6|1795.1|1794.8|1796.8|1796.5|1794.8|1794.5|1247
1658518800000|2022-07-22 19:40:00|1795.2|1794.9|1795.8|1795.5|1796.7|1796.4|1795|1794.7|939
1658519100000|2022-07-22 19:45:00|1795.5|1795.2|1796|1795.7|1797.1|1796.8|1794|1793.7|2401
1658519400000|2022-07-22 19:50:00|1796.8|1796.5|1800.4|1800.1|1800.8|1800.5|1796.5|1796.2|4451
1658519700000|2022-07-22 19:55:00|1800.5|1800.2|1803.8|1803.5|1804.4|1804.1|1800|1799.7|13170
1658520000000|2022-07-22 20:00:00|1803.5|1803.2|1801.2|1800.9|1803.6|1803.3|1800.6|1800.3|4565
1658520300000|2022-07-22 20:05:00|1801.5|1801.2|1803.1|1802.8|1803.5|1803.2|1800.9|1800.6|2001
1658520600000|2022-07-22 20:10:00|1803|1802.7|1802.4|1802.1|1803.1|1802.8|1801.9|1801.6|1106
1658520900000|2022-07-22 20:15:00|1802.5|1802.2|1802.3|1802|1802.5|1802.2|1801.3|1801|332
1658521200000|2022-07-22 20:20:00|1802.2|1801.9|1803.1|1802.8|1803.3|1803|1802.1|1801.8|220
1658521500000|2022-07-22 20:25:00|1803|1802.7|1804.2|1803.9|1804.4|1804.1|1803|1802.7|424
1658521800000|2022-07-22 20:30:00|1804.3|1804|1804.3|1804|1804.4|1804.1|1803.7|1803.4|289
1658522100000|2022-07-22 20:35:00|1804.2|1803.9|1803.6|1803.3|1804.2|1803.9|1803.5|1803.2|410
1658522400000|2022-07-22 20:40:00|1803.7|1803.4|1804.1|1803.8|1804.3|1804|1803.4|1803.1|501
1658522700000|2022-07-22 20:45:00|1804.2|1803.9|1805|1804.7|1805|1804.7|1803.8|1803.5|478
1658523000000|2022-07-22 20:50:00|1804.9|1804.6|1804.7|1804.4|1805.2|1804.9|1804.5|1804.2|244
1658523300000|2022-07-22 20:55:00|1804.8|1804.5|1804|1803.2|1804.9|1804.6|1803.3|1803|204
1658700000000|2022-07-24 22:00:00|1804.6|1804.3|1801.2|1800.9|1804.6|1804.3|1800.3|1800|155
1658700300000|2022-07-24 22:05:00|1801.1|1800.8|1799.6|1799.3|1801.2|1800.9|1799.5|1799.2|156
1658700600000|2022-07-24 22:10:00|1799.5|1799.2|1800.7|1800.4|1801.2|1800.9|1799.5|1799.2|92
1658700900000|2022-07-24 22:15:00|1800.8|1800.5|1801.1|1800.8|1801.2|1800.9|1800|1799.7|84
1658701200000|2022-07-24 22:20:00|1801.2|1800.9|1800.6|1800.3|1801.2|1800.9|1800.5|1800.2|37
1658701500000|2022-07-24 22:25:00|1800.5|1800.2|1801.2|1800.9|1801.9|1801.6|1799.7|1799.4|75
1658701800000|2022-07-24 22:30:00|1801.3|1801|1802|1801.7|1802.9|1802.6|1801.3|1801|139
1658702100000|2022-07-24 22:35:00|1802.2|1801.9|1801.8|1801.5|1802.9|1802.6|1801.7|1801.4|52
1658702400000|2022-07-24 22:40:00|1801.7|1801.4|1801.6|1801.3|1802.9|1802.6|1801.5|1801.2|28
1658702700000|2022-07-24 22:45:00|1801.8|1801.5|1801.3|1801|1801.8|1801.5|1801.2|1800.9|30
1658703000000|2022-07-24 22:50:00|1801.4|1801.1|1801.2|1800.9|1801.8|1801.5|1801.2|1800.9|26
1658703300000|2022-07-24 22:55:00|1801.3|1801|1801|1800.7|1801.4|1801.1|1800.7|1800.4|58
1658703600000|2022-07-24 23:00:00|1800.8|1800.5|1801.3|1801|1802.2|1801.9|1800.8|1800.5|35
1658703900000|2022-07-24 23:05:00|1801.4|1801.1|1802.2|1801.9|1802.2|1801.9|1801.3|1801|8
1658704200000|2022-07-24 23:10:00|1802.1|1801.8|1801.7|1801.4|1802.6|1802.3|1801.6|1801.3|16
1658704500000|2022-07-24 23:15:00|1801.8|1801.5|1800.9|1800.6|1802|1801.7|1800.3|1800|55
1658704800000|2022-07-24 23:20:00|1800.8|1800.5|1801.6|1801.3|1801.7|1801.4|1800.8|1800.5|57
1658705100000|2022-07-24 23:25:00|1801.7|1801.4|1801.8|1801.5|1802.2|1801.9|1801.3|1801|32
1658705400000|2022-07-24 23:30:00|1801.7|1801.4|1802.3|1802|1802.9|1802.6|1801|1800.7|50
1658705700000|2022-07-24 23:35:00|1802.4|1802.1|1801.5|1801.2|1802.6|1802.3|1801.3|1801|6
1658706000000|2022-07-24 23:40:00|1801.4|1801.1|1801.1|1800.8|1802.2|1801.9|1801|1800.7|12
1658706300000|2022-07-24 23:45:00|1801.2|1800.9|1801.1|1800.8|1802|1801.7|1800.6|1800.3|16
1658706600000|2022-07-24 23:50:00|1801|1800.7|1800.1|1799.8|1801.1|1800.8|1799.8|1799.5|49
1658706900000|2022-07-24 23:55:00|1800.2|1799.9|1799.8|1799.5|1800.3|1800|1799.5|1799.2|30
1658707200000|2022-07-25 00:00:00|1800.1|1799.8|1801.4|1801.1|1802.5|1802.2|1799.7|1799.4|107
1658707500000|2022-07-25 00:05:00|1801.3|1801|1802.4|1802.1|1802.4|1802.1|1799.7|1799.4|71
1658707800000|2022-07-25 00:10:00|1802.5|1802.2|1803.6|1803.3|1803.8|1803.5|1802.1|1801.8|35
1658708100000|2022-07-25 00:15:00|1803.7|1803.4|1803.9|1803.6|1804.9|1804.6|1802.8|1802.5|38
1658708400000|2022-07-25 00:20:00|1803.8|1803.5|1804.6|1804.3|1804.8|1804.5|1803.4|1803.1|15
1658708700000|2022-07-25 00:25:00|1804.7|1804.4|1803.7|1803.4|1804.8|1804.5|1803.4|1803.1|14
1658709000000|2022-07-25 00:30:00|1803.6|1803.3|1802.7|1802.4|1804.1|1803.8|1802.6|1802.3|33
1658709300000|2022-07-25 00:35:00|1802.8|1802.5|1801.3|1801|1803.1|1802.8|1801.2|1800.9|137
1658709600000|2022-07-25 00:40:00|1801.2|1800.9|1801.5|1801.2|1801.7|1801.4|1800.2|1799.9|44
1658709900000|2022-07-25 00:45:00|1801.4|1801.1|1800.8|1800.5|1801.9|1801.6|1800.4|1800.1|46
1658710200000|2022-07-25 00:50:00|1800.7|1800.4|1800.8|1800.5|1801.1|1800.8|1800|1799.7|44
1658710500000|2022-07-25 00:55:00|1800.7|1800.4|1798.8|1798.5|1800.7|1800.4|1798.6|1798.3|51
1658710800000|2022-07-25 01:00:00|1798.6|1798.3|1798.3|1798|1799.6|1799.3|1797.7|1797.4|174
1658711100000|2022-07-25 01:05:00|1798.2|1797.9|1799|1798.7|1799.1|1798.8|1798.2|1797.9|22
1658711400000|2022-07-25 01:10:00|1798.9|1798.6|1799.2|1798.9|1799.6|1799.3|1798.9|1798.6|43
1658711700000|2022-07-25 01:15:00|1799.1|1798.8|1800.8|1800.5|1801.1|1800.8|1798.3|1798|47
1658712000000|2022-07-25 01:20:00|1800.9|1800.6|1799.6|1799.3|1801.1|1800.8|1799.6|1799.3|29
1658712300000|2022-07-25 01:25:00|1799.5|1799.2|1799.5|1799.2|1800.2|1799.9|1799.2|1798.9|25
1658712600000|2022-07-25 01:30:00|1799.6|1799.3|1798.6|1798.3|1799.7|1799.4|1797.9|1797.6|53
1658712900000|2022-07-25 01:35:00|1798.5|1798.2|1799.1|1798.8|1800|1799.7|1798.4|1798.1|69
1658713200000|2022-07-25 01:40:00|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1797.7|1797.4|36
1658713500000|2022-07-25 01:45:00|1799.1|1798.8|1798.4|1798.1|1799.4|1799.1|1798.2|1797.9|36
1658713800000|2022-07-25 01:50:00|1798.3|1798|1798.6|1798.3|1798.7|1798.4|1797.5|1797.2|19
1658714100000|2022-07-25 01:55:00|1798.5|1798.2|1798.7|1798.4|1799.5|1799.2|1798.3|1798|40
1658714400000|2022-07-25 02:00:00|1798.6|1798.3|1800|1799.7|1800.6|1800.3|1798.4|1798.1|27
1658714700000|2022-07-25 02:05:00|1800.1|1799.8|1798.9|1798.6|1800.4|1800.1|1798.7|1798.4|25
1658715000000|2022-07-25 02:10:00|1798.8|1798.5|1800.1|1799.8|1800.1|1799.8|1798.5|1798.2|16
1658715300000|2022-07-25 02:15:00|1800|1799.7|1799.5|1799.2|1800.8|1800.5|1799|1798.7|25
1658715600000|2022-07-25 02:20:00|1799.6|1799.3|1799.5|1799.2|1800.3|1800|1799.4|1799.1|25
1658715900000|2022-07-25 02:25:00|1799.6|1799.3|1799.8|1799.5|1800|1799.7|1799.3|1799|11
1658716200000|2022-07-25 02:30:00|1799.7|1799.4|1799.4|1799.1|1800.1|1799.8|1799.1|1798.8|11
1658716500000|2022-07-25 02:35:00|1799.5|1799.2|1799.9|1799.6|1800.1|1799.8|1799.3|1799|0
1658716800000|2022-07-25 02:40:00|1799.8|1799.5|1801|1800.7|1801|1800.7|1799.7|1799.4|22
1658717100000|2022-07-25 02:45:00|1800.9|1800.6|1800.8|1800.5|1801|1800.7|1800.3|1800|2
1658717400000|2022-07-25 02:50:00|1800.7|1800.4|1801.6|1801.3|1802.3|1802|1800.7|1800.4|88
1658717700000|2022-07-25 02:55:00|1801.5|1801.2|1801.8|1801.5|1801.9|1801.6|1801.4|1801.1|13
1658718000000|2022-07-25 03:00:00|1801.9|1801.6|1801.3|1801|1802|1801.7|1801.2|1800.9|8
1658718300000|2022-07-25 03:05:00|1801.4|1801.1|1802.3|1802|1802.4|1802.1|1801.1|1800.8|8
1658718600000|2022-07-25 03:10:00|1802.4|1802.1|1801.6|1801.3|1802.6|1802.3|1801.4|1801.1|6
1658718900000|2022-07-25 03:15:00|1801.5|1801.2|1802.1|1801.8|1802.3|1802|1801.5|1801.2|5
1658719200000|2022-07-25 03:20:00|1802|1801.7|1801|1800.7|1802.1|1801.8|1800.7|1800.4|27
1658719500000|2022-07-25 03:25:00|1801.1|1800.8|1800.6|1800.3|1801.6|1801.3|1800.5|1800.2|17
1658719800000|2022-07-25 03:30:00|1800.7|1800.4|1801.4|1801.1|1801.6|1801.3|1800.5|1800.2|21
1658720100000|2022-07-25 03:35:00|1801.3|1801|1801.6|1801.3|1802.2|1801.9|1800.9|1800.6|9
1658720400000|2022-07-25 03:40:00|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801|1800.7|16
1658720700000|2022-07-25 03:45:00|1801.5|1801.2|1802|1801.7|1802.3|1802|1801.4|1801.1|5
1658721000000|2022-07-25 03:50:00|1802.1|1801.8|1803|1802.7|1803.2|1802.9|1801.9|1801.6|48
1658721300000|2022-07-25 03:55:00|1803.1|1802.8|1803.3|1803|1803.5|1803.2|1802.8|1802.5|12
1658721600000|2022-07-25 04:00:00|1803.2|1802.9|1802.8|1802.5|1803.3|1803|1802.6|1802.3|19
1658721900000|2022-07-25 04:05:00|1802.7|1802.4|1803|1802.7|1803|1802.7|1802.5|1802.2|4
1658722200000|2022-07-25 04:10:00|1802.9|1802.6|1802.5|1802.2|1803.2|1802.9|1802.4|1802.1|4
1658722500000|2022-07-25 04:15:00|1802.4|1802.1|1802.7|1802.4|1802.9|1802.6|1802.1|1801.8|23
1658722800000|2022-07-25 04:20:00|1802.8|1802.5|1803.1|1802.8|1803.1|1802.8|1802.8|1802.5|31
1658723100000|2022-07-25 04:25:00|1803|1802.7|1803.2|1802.9|1803.5|1803.2|1803|1802.7|34
1658723400000|2022-07-25 04:30:00|1803.3|1803|1804.5|1804.2|1804.5|1804.2|1803.3|1803|53
1658723700000|2022-07-25 04:35:00|1804.6|1804.3|1804.3|1804|1804.6|1804.3|1804.2|1803.9|43
1658724000000|2022-07-25 04:40:00|1804.2|1803.9|1804.2|1803.9|1804.4|1804.1|1804.1|1803.8|35
1658724300000|2022-07-25 04:45:00|1804.3|1804|1804|1803.7|1804.5|1804.2|1803.6|1803.3|46
1658724600000|2022-07-25 04:50:00|1804.1|1803.8|1803.8|1803.5|1804.1|1803.8|1803.4|1803.1|26
1658724900000|2022-07-25 04:55:00|1803.7|1803.4|1803.4|1803.1|1803.9|1803.6|1803.3|1803|9
1658725200000|2022-07-25 05:00:00|1803|1802.7|1802.7|1802.4|1803.6|1803.3|1802.7|1802.4|60
1658725500000|2022-07-25 05:05:00|1802.6|1802.3|1803.2|1802.9|1803.3|1803|1802|1801.7|23
1658725800000|2022-07-25 05:10:00|1803.1|1802.8|1802.3|1802|1803.1|1802.8|1802|1801.7|13
1658726100000|2022-07-25 05:15:00|1802.2|1801.9|1801.7|1801.4|1802.2|1801.9|1801.4|1801.1|19
1658726400000|2022-07-25 05:20:00|1801.6|1801.3|1802.1|1801.8|1802.1|1801.8|1801.5|1801.2|22
1658726700000|2022-07-25 05:25:00|1802|1801.7|1802|1801.7|1802.1|1801.8|1801.3|1801|17
1658727000000|2022-07-25 05:30:00|1802.1|1801.8|1801.6|1801.3|1802.1|1801.8|1801|1800.7|28
1658727300000|2022-07-25 05:35:00|1801.5|1801.2|1802.3|1802|1802.7|1802.4|1801.3|1801|34
1658727600000|2022-07-25 05:40:00|1802.2|1801.9|1801|1800.7|1802.2|1801.9|1801|1800.7|9
1658727900000|2022-07-25 05:45:00|1801.1|1800.8|1800.6|1800.3|1801.5|1801.2|1800.6|1800.3|50
1658728200000|2022-07-25 05:50:00|1800.5|1800.2|1800.8|1800.5|1801|1800.7|1800.1|1799.8|73
1658728500000|2022-07-25 05:55:00|1800.7|1800.4|1801.6|1801.3|1802.4|1802.1|1800.6|1800.3|52
1658728800000|2022-07-25 06:00:00|1801.8|1801.5|1802.8|1802.5|1802.9|1802.6|1801.6|1801.3|70
1658729100000|2022-07-25 06:05:00|1802.9|1802.6|1803.3|1803|1803.4|1803.1|1802.3|1802|88
1658729400000|2022-07-25 06:10:00|1803.4|1803.1|1803.6|1803.3|1804.3|1804|1802.6|1802.3|75
1658729700000|2022-07-25 06:15:00|1803.7|1803.4|1802.4|1802.1|1804.1|1803.8|1802.3|1802|33
1658730000000|2022-07-25 06:20:00|1802.5|1802.2|1801.3|1801|1802.5|1802.2|1801.3|1801|19
1658730300000|2022-07-25 06:25:00|1801.4|1801.1|1801|1800.7|1801.7|1801.4|1800.6|1800.3|50
1658730600000|2022-07-25 06:30:00|1801.1|1800.8|1802.1|1801.8|1802.6|1802.3|1800.7|1800.4|63
1658730900000|2022-07-25 06:35:00|1802|1801.7|1801.6|1801.3|1802.4|1802.1|1801.1|1800.8|55
1658731200000|2022-07-25 06:40:00|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801|1800.7|36
1658731500000|2022-07-25 06:45:00|1801.9|1801.6|1802.4|1802.1|1802.4|1802.1|1801.7|1801.4|26
1658731800000|2022-07-25 06:50:00|1802.3|1802|1803|1802.7|1803.1|1802.8|1802.3|1802|35
1658732100000|2022-07-25 06:55:00|1802.9|1802.6|1803.7|1803.4|1803.8|1803.5|1802.5|1802.2|16
1658732400000|2022-07-25 07:00:00|1803.6|1803.3|1804.7|1804.4|1805.2|1804.9|1802.4|1802.1|190
1658732700000|2022-07-25 07:05:00|1804.6|1804.3|1805.1|1804.8|1805.3|1805|1803.9|1803.6|94
1658733000000|2022-07-25 07:10:00|1805.2|1804.9|1805.7|1805.4|1806.1|1805.8|1804.4|1804.1|194
1658733300000|2022-07-25 07:15:00|1805.5|1805.2|1803.3|1803|1806.2|1805.9|1803.1|1802.8|125
1658733600000|2022-07-25 07:20:00|1803.2|1802.9|1802.3|1802|1803.3|1803|1798.6|1798.3|1264
1658733900000|2022-07-25 07:25:00|1802.2|1801.9|1802.6|1802.3|1803.6|1803.3|1801.8|1801.5|173
1658734200000|2022-07-25 07:30:00|1802.7|1802.4|1803.1|1802.8|1803.5|1803.2|1801.3|1801|126
1658734500000|2022-07-25 07:35:00|1803.2|1802.9|1802.9|1802.6|1803.5|1803.2|1801.8|1801.5|86
1658734800000|2022-07-25 07:40:00|1802.8|1802.5|1804.1|1803.8|1804.7|1804.4|1802|1801.7|103
1658735100000|2022-07-25 07:45:00|1804|1803.7|1804.2|1803.9|1805.2|1804.9|1803.8|1803.5|56
1658735400000|2022-07-25 07:50:00|1804.3|1804|1803.4|1803.1|1804.4|1804.1|1803.2|1802.9|49
1658735700000|2022-07-25 07:55:00|1803.5|1803.2|1803|1802.7|1804.2|1803.9|1802.7|1802.4|47
1658736000000|2022-07-25 08:00:00|1803.1|1802.8|1803.5|1803.2|1804.4|1804.1|1802.2|1801.9|150
1658736300000|2022-07-25 08:05:00|1803.4|1803.1|1805.6|1805.3|1806.3|1806|1803.4|1803.1|127
1658736600000|2022-07-25 08:10:00|1805.7|1805.4|1804|1803.7|1806.3|1806|1803.7|1803.4|126
1658736900000|2022-07-25 08:15:00|1804.1|1803.8|1805.8|1805.5|1806.7|1806.4|1804|1803.7|44
1658737200000|2022-07-25 08:20:00|1805.7|1805.4|1807.3|1807|1807.5|1807.2|1805.5|1805.2|40
1658737500000|2022-07-25 08:25:00|1807.2|1806.9|1806.2|1805.9|1807.4|1807.1|1805.9|1805.6|69
1658737800000|2022-07-25 08:30:00|1806.3|1806|1807.2|1806.9|1807.2|1806.9|1806|1805.7|93
1658738100000|2022-07-25 08:35:00|1807|1806.7|1810|1809.7|1810.2|1809.9|1806.9|1806.6|317
1658738400000|2022-07-25 08:40:00|1809.9|1809.6|1809.3|1809|1810.6|1810.3|1809.1|1808.8|213
1658738700000|2022-07-25 08:45:00|1809.4|1809.1|1809.5|1809.2|1810.5|1810.2|1809.1|1808.8|140
1658739000000|2022-07-25 08:50:00|1809.7|1809.4|1809.5|1809.2|1810.3|1810|1809.3|1809|155
1658739300000|2022-07-25 08:55:00|1809.7|1809.4|1809.9|1809.6|1810.1|1809.8|1809.5|1809.2|103
1658739600000|2022-07-25 09:00:00|1809.8|1809.5|1810.1|1809.8|1810.2|1809.9|1809.3|1809|89
1658739900000|2022-07-25 09:05:00|1810|1809.7|1811.4|1811.1|1812.6|1812.3|1810|1809.7|279
1658740200000|2022-07-25 09:10:00|1811.5|1811.2|1811.6|1811.3|1812.1|1811.8|1810.7|1810.4|90
1658740500000|2022-07-25 09:15:00|1811.5|1811.2|1812.1|1811.8|1812.4|1812.1|1810.9|1810.6|137
1658740800000|2022-07-25 09:20:00|1812|1811.7|1813.1|1812.8|1813.4|1813.1|1811.7|1811.4|208
1658741100000|2022-07-25 09:25:00|1813|1812.7|1811.8|1811.5|1813.1|1812.8|1811.7|1811.4|71
1658741400000|2022-07-25 09:30:00|1811.9|1811.6|1812.6|1812.3|1813|1812.7|1811.6|1811.3|92
1658741700000|2022-07-25 09:35:00|1812.5|1812.2|1813|1812.7|1813.8|1813.5|1812.3|1812|162
1658742000000|2022-07-25 09:40:00|1813.1|1812.8|1813.2|1812.9|1813.6|1813.3|1812.9|1812.6|79
1658742300000|2022-07-25 09:45:00|1813.3|1813|1813.7|1813.4|1813.9|1813.6|1812.4|1812.1|130
1658742600000|2022-07-25 09:50:00|1813.6|1813.3|1814.6|1814.3|1814.7|1814.4|1812.8|1812.5|255
1658742900000|2022-07-25 09:55:00|1814.5|1814.2|1815.2|1814.9|1815.2|1814.9|1814|1813.7|207
1658743200000|2022-07-25 10:00:00|1815.3|1815|1814.3|1814|1815.3|1815|1814.1|1813.8|115
1658743500000|2022-07-25 10:05:00|1814.2|1813.9|1814.2|1813.9|1814.7|1814.4|1814|1813.7|102
1658743800000|2022-07-25 10:10:00|1814.3|1814|1815|1814.7|1815.3|1815|1814.2|1813.9|70
1658744100000|2022-07-25 10:15:00|1815.1|1814.8|1814.9|1814.6|1815.7|1815.4|1814.8|1814.5|134
1658744400000|2022-07-25 10:20:00|1815|1814.7|1815.2|1814.9|1815.4|1815.1|1814.4|1814.1|102
1658744700000|2022-07-25 10:25:00|1815.3|1815|1815|1814.7|1815.6|1815.3|1814.8|1814.5|129
1658745000000|2022-07-25 10:30:00|1814.9|1814.6|1814.1|1813.8|1815.2|1814.9|1813.9|1813.6|237
1658745300000|2022-07-25 10:35:00|1814.2|1813.9|1814.7|1814.4|1814.7|1814.4|1814|1813.7|178
1658745600000|2022-07-25 10:40:00|1814.8|1814.5|1813.8|1813.5|1814.9|1814.6|1813.4|1813.1|174
1658745900000|2022-07-25 10:45:00|1813.7|1813.4|1814.6|1814.3|1814.9|1814.6|1813.7|1813.4|87
1658746200000|2022-07-25 10:50:00|1814.7|1814.4|1815.3|1815|1815.7|1815.4|1814.5|1814.2|162
1658746500000|2022-07-25 10:55:00|1815.1|1814.8|1815.8|1815.5|1815.9|1815.6|1814.9|1814.6|146
1658746800000|2022-07-25 11:00:00|1815.7|1815.4|1813.6|1813.3|1815.7|1815.4|1813.4|1813.1|233
1658747100000|2022-07-25 11:05:00|1813.7|1813.4|1814.1|1813.8|1814.4|1814.1|1813.6|1813.3|77
1658747400000|2022-07-25 11:10:00|1814|1813.7|1814.2|1813.9|1814.9|1814.6|1813.8|1813.5|91
1658747700000|2022-07-25 11:15:00|1814.1|1813.8|1814|1813.7|1814.5|1814.2|1813.8|1813.5|72
1658748000000|2022-07-25 11:20:00|1814.1|1813.8|1815.6|1815.3|1816.4|1816.1|1814.1|1813.8|336
1658748300000|2022-07-25 11:25:00|1815.7|1815.4|1815.2|1814.9|1816.2|1815.9|1814.7|1814.4|73
1658748600000|2022-07-25 11:30:00|1815.1|1814.8|1814.9|1814.6|1816.3|1816|1814.7|1814.4|125
1658748900000|2022-07-25 11:35:00|1815|1814.7|1814.2|1813.9|1815.2|1814.9|1814.1|1813.8|131
1658749200000|2022-07-25 11:40:00|1814.3|1814|1813.2|1812.9|1814.6|1814.3|1813.1|1812.8|258
1658749500000|2022-07-25 11:45:00|1813.3|1813|1812.2|1811.9|1813.9|1813.6|1811.5|1811.2|531
1658749800000|2022-07-25 11:50:00|1812.3|1812|1812.2|1811.9|1813.7|1813.4|1812.1|1811.8|186
1658750100000|2022-07-25 11:55:00|1812.1|1811.8|1812.3|1812|1812.7|1812.4|1811.9|1811.6|128
1658750400000|2022-07-25 12:00:00|1812.4|1812.1|1813|1812.7|1813.5|1813.2|1812.4|1812.1|154
1658750700000|2022-07-25 12:05:00|1813.1|1812.8|1813.2|1812.9|1813.5|1813.2|1812.4|1812.1|191
1658751000000|2022-07-25 12:10:00|1813.1|1812.8|1812.6|1812.3|1813.5|1813.2|1812.5|1812.2|269
1658751300000|2022-07-25 12:15:00|1812.7|1812.4|1812.8|1812.5|1813.1|1812.8|1811.9|1811.6|228
1658751600000|2022-07-25 12:20:00|1812.7|1812.4|1813.3|1813|1813.5|1813.2|1812.7|1812.4|177
1658751900000|2022-07-25 12:25:00|1813.4|1813.1|1811.9|1811.6|1813.6|1813.3|1811.8|1811.5|236
1658752200000|2022-07-25 12:30:00|1812|1811.7|1811.8|1811.5|1812.3|1812|1811.2|1810.9|221
1658752500000|2022-07-25 12:35:00|1811.5|1811.2|1809.6|1809.3|1811.8|1811.5|1809.3|1809|483
1658752800000|2022-07-25 12:40:00|1809.8|1809.5|1810.6|1810.3|1810.9|1810.6|1809.2|1808.9|314
1658753100000|2022-07-25 12:45:00|1810.7|1810.4|1809.4|1809.1|1810.7|1810.4|1809.3|1809|199
1658753400000|2022-07-25 12:50:00|1809.5|1809.2|1809.4|1809.1|1809.9|1809.6|1808.7|1808.4|212
1658753700000|2022-07-25 12:55:00|1809.5|1809.2|1809.9|1809.6|1810.7|1810.4|1809.2|1808.9|206
1658754000000|2022-07-25 13:00:00|1810|1809.7|1810.6|1810.3|1811.2|1810.9|1809.8|1809.5|221
1658754300000|2022-07-25 13:05:00|1810.7|1810.4|1809.6|1809.3|1810.8|1810.5|1809.5|1809.2|253
1658754600000|2022-07-25 13:10:00|1809.7|1809.4|1808.4|1808.1|1810.2|1809.9|1808.4|1808.1|264
1658754900000|2022-07-25 13:15:00|1808.5|1808.2|1810.2|1809.9|1810.2|1809.9|1808.5|1808.2|363
1658755200000|2022-07-25 13:20:00|1810.1|1809.8|1810.3|1810|1811|1810.7|1810|1809.7|426
1658755500000|2022-07-25 13:25:00|1810.2|1809.9|1808.6|1808.3|1810.7|1810.4|1808.4|1808.1|801
1658755800000|2022-07-25 13:30:00|1808.7|1808.4|1796.3|1796|1810.2|1809.9|1796.2|1795.9|6926
1658756100000|2022-07-25 13:35:00|1796.2|1795.9|1797.1|1796.8|1797.2|1796.9|1793|1792.7|5161
1658756400000|2022-07-25 13:40:00|1797.3|1797|1808.7|1808.4|1809.8|1809.5|1796.2|1795.9|5225
1658756700000|2022-07-25 13:45:00|1808.8|1808.5|1803.6|1803.3|1808.8|1808.5|1801.7|1801.4|3370
1658757000000|2022-07-25 13:50:00|1803.7|1803.4|1806.5|1806.2|1808.8|1808.5|1802.4|1802.1|2789
1658757300000|2022-07-25 13:55:00|1806.6|1806.3|1805.9|1805.6|1809.6|1809.3|1805.2|1804.9|2439
1658757600000|2022-07-25 14:00:00|1805.8|1805.5|1805.6|1805.3|1808.3|1808|1804.7|1804.4|2003
1658757900000|2022-07-25 14:05:00|1805.8|1805.5|1807.6|1807.3|1808.8|1808.5|1801.8|1801.5|2534
1658758200000|2022-07-25 14:10:00|1807.5|1807.2|1809.4|1809.1|1811.2|1810.9|1807.1|1806.8|1954
1658758500000|2022-07-25 14:15:00|1809.3|1809|1808.3|1808|1810.1|1809.8|1805.9|1805.6|2428
1658758800000|2022-07-25 14:20:00|1808.2|1807.9|1807.5|1807.2|1810.2|1809.9|1806.2|1805.9|1666
1658759100000|2022-07-25 14:25:00|1807.4|1807.1|1806.8|1806.5|1808.7|1808.4|1801.6|1801.3|4441
1658759400000|2022-07-25 14:30:00|1806.3|1806|1806.5|1806.2|1809.5|1809.2|1803.2|1802.9|2487
1658759700000|2022-07-25 14:35:00|1806.6|1806.3|1807.2|1806.9|1808.6|1808.3|1804.6|1804.3|1812
1658760000000|2022-07-25 14:40:00|1807.1|1806.8|1811.2|1810.9|1811.7|1811.4|1805.5|1805.2|2205
1658760300000|2022-07-25 14:45:00|1810.9|1810.6|1809.5|1809.2|1813.1|1812.8|1809.1|1808.8|1774
1658760600000|2022-07-25 14:50:00|1809.4|1809.1|1808.2|1807.9|1810.6|1810.3|1808|1807.7|1075
1658760900000|2022-07-25 14:55:00|1808.3|1808|1808.2|1807.9|1809.7|1809.4|1806.9|1806.6|1197
1658761200000|2022-07-25 15:00:00|1807.9|1807.6|1809|1808.7|1810.9|1810.6|1806.8|1806.5|957
1658761500000|2022-07-25 15:05:00|1808.9|1808.6|1809.8|1809.5|1811.2|1810.9|1807.6|1807.3|1845
1658761800000|2022-07-25 15:10:00|1809.6|1809.3|1805.8|1805.5|1810.6|1810.3|1805.1|1804.8|1393
1658762100000|2022-07-25 15:15:00|1805.6|1805.3|1807.2|1806.9|1807.7|1807.4|1805|1804.7|1354
1658762400000|2022-07-25 15:20:00|1807|1806.7|1808.9|1808.6|1809.2|1808.9|1807|1806.7|1037
1658762700000|2022-07-25 15:25:00|1809|1808.7|1812.9|1812.6|1813.2|1812.9|1808.5|1808.2|1328
1658763000000|2022-07-25 15:30:00|1813|1812.7|1813.6|1813.3|1814|1813.7|1812.2|1811.9|1946
1658763300000|2022-07-25 15:35:00|1813.7|1813.4|1814.7|1814.4|1815.1|1814.8|1813.7|1813.4|1153
1658763600000|2022-07-25 15:40:00|1814.8|1814.5|1815.7|1815.4|1816|1815.7|1814.5|1814.2|974
1658763900000|2022-07-25 15:45:00|1815.5|1815.2|1816.8|1816.5|1818.1|1817.8|1815.3|1815|1141
1658764200000|2022-07-25 15:50:00|1816.7|1816.4|1816.2|1815.9|1817.2|1816.9|1815.4|1815.1|912
1658764500000|2022-07-25 15:55:00|1816.3|1816|1816.3|1816|1817.4|1817.1|1815.9|1815.6|745
1658764800000|2022-07-25 16:00:00|1816.2|1815.9|1816.8|1816.5|1817.2|1816.9|1815|1814.7|769
1658765100000|2022-07-25 16:05:00|1817|1816.7|1814.9|1814.6|1817.2|1816.9|1814.9|1814.6|780
1658765400000|2022-07-25 16:10:00|1815|1814.7|1810.6|1810.3|1815.7|1815.4|1810.1|1809.8|1382
1658765700000|2022-07-25 16:15:00|1810.7|1810.4|1811.2|1810.9|1812.3|1812|1809.9|1809.6|1096
1658766000000|2022-07-25 16:20:00|1810.9|1810.6|1810.1|1809.8|1811.3|1811|1808.7|1808.4|721
1658766300000|2022-07-25 16:25:00|1809.9|1809.6|1810.8|1810.5|1810.9|1810.6|1809.3|1809|612
1658766600000|2022-07-25 16:30:00|1810.6|1810.3|1811.6|1811.3|1812.4|1812.1|1810.3|1810|1287
1658766900000|2022-07-25 16:35:00|1811.7|1811.4|1812.4|1812.1|1812.7|1812.4|1811.2|1810.9|650
1658767200000|2022-07-25 16:40:00|1812.6|1812.3|1814.6|1814.3|1815.6|1815.3|1812.6|1812.3|1300
1658767500000|2022-07-25 16:45:00|1814.4|1814.1|1816.4|1816.1|1817.1|1816.8|1814.3|1814|852
1658767800000|2022-07-25 16:50:00|1816.5|1816.2|1815.6|1815.3|1816.5|1816.2|1814.6|1814.3|625
1658768100000|2022-07-25 16:55:00|1815.7|1815.4|1814.5|1814.2|1815.7|1815.4|1814.3|1814|708
1658768400000|2022-07-25 17:00:00|1814.7|1814.4|1815.8|1815.5|1816.1|1815.8|1814.2|1813.9|684
1658768700000|2022-07-25 17:05:00|1815.6|1815.3|1816.6|1816.3|1816.8|1816.5|1814.7|1814.4|607
1658769000000|2022-07-25 17:10:00|1816.5|1816.2|1816.1|1815.8|1817.9|1817.6|1815.9|1815.6|614
1658769300000|2022-07-25 17:15:00|1816.2|1815.9|1815|1814.7|1816.3|1816|1814.4|1814.1|509
1658769600000|2022-07-25 17:20:00|1814.9|1814.6|1813.7|1813.4|1815.3|1815|1813.4|1813.1|465
1658769900000|2022-07-25 17:25:00|1813.8|1813.5|1812.3|1812|1814|1813.7|1812|1811.7|372
1658770200000|2022-07-25 17:30:00|1812.2|1811.9|1813.2|1812.9|1814|1813.7|1812.2|1811.9|784
1658770500000|2022-07-25 17:35:00|1813.1|1812.8|1810.8|1810.5|1813.4|1813.1|1810.4|1810.1|740
1658770800000|2022-07-25 17:40:00|1810.7|1810.4|1810.8|1810.5|1811.6|1811.3|1810|1809.7|674
1658771100000|2022-07-25 17:45:00|1810.7|1810.4|1811.4|1811.1|1811.8|1811.5|1810.4|1810.1|645
1658771400000|2022-07-25 17:50:00|1811.2|1810.9|1809.6|1809.3|1811.6|1811.3|1809.1|1808.8|700
1658771700000|2022-07-25 17:55:00|1809.7|1809.4|1809.1|1808.8|1810.1|1809.8|1809|1808.7|466
1658772000000|2022-07-25 18:00:00|1808.9|1808.6|1807.6|1807.3|1809.1|1808.8|1807.5|1807.2|1041
1658772300000|2022-07-25 18:05:00|1807.5|1807.2|1807.9|1807.6|1809.3|1809|1807.2|1806.9|1170
1658772600000|2022-07-25 18:10:00|1808|1807.7|1809.1|1808.8|1809.7|1809.4|1807.9|1807.6|735
1658772900000|2022-07-25 18:15:00|1809|1808.7|1807.8|1807.5|1809.4|1809.1|1807.4|1807.1|652
1658773200000|2022-07-25 18:20:00|1807.7|1807.4|1808.6|1808.3|1809.1|1808.8|1806.7|1806.4|824
1658773500000|2022-07-25 18:25:00|1808.7|1808.4|1809|1808.7|1809.2|1808.9|1808.1|1807.8|437
1658773800000|2022-07-25 18:30:00|1808.9|1808.6|1809.3|1809|1809.8|1809.5|1808|1807.7|634
1658774100000|2022-07-25 18:35:00|1809.4|1809.1|1809.7|1809.4|1811.5|1811.2|1808.9|1808.6|858
1658774400000|2022-07-25 18:40:00|1809.6|1809.3|1810.2|1809.9|1811|1810.7|1809.5|1809.2|532
1658774700000|2022-07-25 18:45:00|1810.4|1810.1|1807.9|1807.6|1810.4|1810.1|1807|1806.7|640
1658775000000|2022-07-25 18:50:00|1808|1807.7|1807.8|1807.5|1808.6|1808.3|1806.8|1806.5|951
1658775300000|2022-07-25 18:55:00|1807.9|1807.6|1806.8|1806.5|1808.8|1808.5|1805.8|1805.5|1150
1658775600000|2022-07-25 19:00:00|1806.9|1806.6|1803.8|1803.5|1807.5|1807.2|1803.4|1803.1|1679
1658775900000|2022-07-25 19:05:00|1803.6|1803.3|1804.9|1804.6|1805.1|1804.8|1802.6|1802.3|1233
1658776200000|2022-07-25 19:10:00|1805|1804.7|1805.2|1804.9|1805.8|1805.5|1804.3|1804|1069
1658776500000|2022-07-25 19:15:00|1805.3|1805|1805.9|1805.6|1806.6|1806.3|1804.1|1803.8|1083
1658776800000|2022-07-25 19:20:00|1806.1|1805.8|1807.5|1807.2|1807.8|1807.5|1805.6|1805.3|1162
1658777100000|2022-07-25 19:25:00|1807.6|1807.3|1805.5|1805.2|1808.1|1807.8|1805.5|1805.2|1111
1658777400000|2022-07-25 19:30:00|1805.6|1805.3|1806.4|1806.1|1807.2|1806.9|1804.9|1804.6|1348
1658777700000|2022-07-25 19:35:00|1806.5|1806.2|1809.3|1809|1809.7|1809.4|1806.4|1806.1|1461
1658778000000|2022-07-25 19:40:00|1809.2|1808.9|1808.7|1808.4|1809.8|1809.5|1808.2|1807.9|1529
1658778300000|2022-07-25 19:45:00|1808.8|1808.5|1808.7|1808.4|1809.5|1809.2|1808.1|1807.8|2151
1658778600000|2022-07-25 19:50:00|1809.1|1808.8|1813.2|1812.9|1813.2|1812.9|1808.6|1808.3|3102
1658778900000|2022-07-25 19:55:00|1813.3|1813|1812.9|1812.6|1814|1813.7|1812.2|1811.9|10360
1658779200000|2022-07-25 20:00:00|1813.1|1812.8|1816.1|1815.8|1816.9|1816.6|1813.1|1812.8|3382
1658779500000|2022-07-25 20:05:00|1816.2|1815.9|1815.2|1814.9|1816.3|1816|1815|1814.7|1657
1658779800000|2022-07-25 20:10:00|1815.1|1814.8|1814.7|1814.4|1815.6|1815.3|1814.5|1814.2|833
1658780100000|2022-07-25 20:15:00|1814.8|1814.5|1811.8|1811.5|1815.4|1815.1|1810.6|1810.3|1353
1658780400000|2022-07-25 20:20:00|1811.9|1811.6|1812.2|1811.9|1814|1813.7|1811.3|1811|1242
1658780700000|2022-07-25 20:25:00|1812.1|1811.8|1811.7|1811.4|1812.7|1812.4|1811.6|1811.3|457
1658781000000|2022-07-25 20:30:00|1811.6|1811.3|1810.9|1810.6|1811.6|1811.3|1810.6|1810.3|425
1658781300000|2022-07-25 20:35:00|1811.1|1810.8|1811.6|1811.3|1811.8|1811.5|1810.7|1810.4|414
1658781600000|2022-07-25 20:40:00|1811.5|1811.2|1812.3|1812|1812.4|1812.1|1811.5|1811.2|449
1658781900000|2022-07-25 20:45:00|1812.2|1811.9|1811.1|1810.8|1812.5|1812.2|1811.1|1810.8|435
1658782200000|2022-07-25 20:50:00|1811.2|1810.9|1810.6|1810.3|1811.2|1810.9|1810.1|1809.8|223
1658782500000|2022-07-25 20:55:00|1810.4|1810.1|1810.3|1809.5|1811|1810.7|1809.7|1809.4|147
1658782800000|2022-07-25 21:00:00|1810.2|1809.4|1810.2|1809.4|1810.3|1809.5|1810.1|1809.3|0
1658783100000|2022-07-25 21:05:00|1810.3|1809.5|1809.3|1808.5|1810.3|1809.5|1809.3|1808.5|0
1658783400000|2022-07-25 21:10:00|1809.2|1808.4|1808.7|1807.9|1809.4|1808.6|1808.7|1807.9|0
1658783700000|2022-07-25 21:15:00|1808.6|1807.8|1808.4|1807.6|1808.6|1807.8|1808.3|1807.5|0
1658784000000|2022-07-25 21:20:00|1808.3|1807.5|1808.5|1807.7|1808.6|1807.8|1808.2|1807.4|0
1658784300000|2022-07-25 21:25:00|1808.6|1807.8|1808.5|1807.7|1808.6|1807.8|1808.2|1807.4|0
1658784600000|2022-07-25 21:30:00|1808.4|1807.6|1808|1807.2|1808.4|1807.6|1808|1807.2|0
1658784900000|2022-07-25 21:35:00|1808.1|1807.3|1807.6|1806.8|1808.1|1807.3|1807.5|1806.7|0
1658785200000|2022-07-25 21:40:00|1807.5|1806.7|1807.4|1806.6|1807.6|1806.8|1807.1|1806.3|0
1658785500000|2022-07-25 21:45:00|1807.5|1806.7|1807.1|1806.3|1807.5|1806.7|1806.9|1806.1|0
1658785800000|2022-07-25 21:50:00|1807.2|1806.4|1807.4|1806.6|1807.6|1806.8|1807.1|1806.3|0
1658786100000|2022-07-25 21:55:00|1807.5|1806.7|1807.5|1806.7|1807.8|1807|1807.3|1806.5|0
1658786400000|2022-07-25 22:00:00|1808.6|1807.8|1807|1806.7|1809.1|1808.8|1806.7|1806.4|325
1658786700000|2022-07-25 22:05:00|1807.1|1806.8|1807.3|1807|1807.6|1807.3|1807|1806.7|73
1658787000000|2022-07-25 22:10:00|1807.4|1807.1|1807.1|1806.8|1807.9|1807.6|1806.3|1806|147
1658787300000|2022-07-25 22:15:00|1807|1806.7|1808.1|1807.8|1808.3|1808|1807|1806.7|99
1658787600000|2022-07-25 22:20:00|1808|1807.7|1807.6|1807.3|1808.1|1807.8|1807.6|1807.3|27
1658787900000|2022-07-25 22:25:00|1807.5|1807.2|1807|1806.7|1807.6|1807.3|1806.9|1806.6|32
1658788200000|2022-07-25 22:30:00|1807.1|1806.8|1808.1|1807.8|1808.5|1808.2|1806.8|1806.5|84
1658788500000|2022-07-25 22:35:00|1808.2|1807.9|1808.4|1808.1|1809|1808.7|1808.1|1807.8|30
1658788800000|2022-07-25 22:40:00|1808.5|1808.2|1808.2|1807.9|1808.5|1808.2|1807.9|1807.6|20
1658789100000|2022-07-25 22:45:00|1808.1|1807.8|1807.8|1807.5|1808.3|1808|1807.7|1807.4|14
1658789400000|2022-07-25 22:50:00|1807.7|1807.4|1807.8|1807.5|1807.9|1807.6|1807.5|1807.2|32
1658789700000|2022-07-25 22:55:00|1807.7|1807.4|1808.5|1808.2|1808.6|1808.3|1807.4|1807.1|66
1658790000000|2022-07-25 23:00:00|1808.3|1808|1808.7|1808.4|1808.7|1808.4|1808.1|1807.8|40
1658790300000|2022-07-25 23:05:00|1808.8|1808.5|1808.1|1807.8|1808.8|1808.5|1808.1|1807.8|25
1658790600000|2022-07-25 23:10:00|1808.3|1808|1808.2|1807.9|1808.5|1808.2|1807.8|1807.5|29
1658790900000|2022-07-25 23:15:00|1808.2|1807.9|1808.1|1807.8|1808.3|1808|1807.8|1807.5|49
1658791200000|2022-07-25 23:20:00|1808.2|1807.9|1808.4|1808.1|1808.4|1808.1|1808|1807.7|32
1658791500000|2022-07-25 23:25:00|1808.5|1808.2|1806.9|1806.6|1808.5|1808.2|1806.8|1806.5|110
1658791800000|2022-07-25 23:30:00|1806.5|1806.2|1807.3|1807|1807.4|1807.1|1806.2|1805.9|142
1658792100000|2022-07-25 23:35:00|1807.2|1806.9|1806.6|1806.3|1807.3|1807|1806.4|1806.1|47
1658792400000|2022-07-25 23:40:00|1806.5|1806.2|1807|1806.7|1807.2|1806.9|1806.4|1806.1|97
1658792700000|2022-07-25 23:45:00|1807.1|1806.8|1807.5|1807.2|1807.6|1807.3|1806.8|1806.5|48
1658793000000|2022-07-25 23:50:00|1807.4|1807.1|1807.2|1806.9|1807.7|1807.4|1807.1|1806.8|45
1658793300000|2022-07-25 23:55:00|1807.3|1807|1807.8|1807.5|1807.8|1807.5|1807.2|1806.9|32
1658793600000|2022-07-26 00:00:00|1807.7|1807.4|1808.3|1808|1808.4|1808.1|1807.3|1807|63
1658793900000|2022-07-26 00:05:00|1808.4|1808.1|1807.9|1807.6|1808.8|1808.5|1807|1806.7|57
1658794200000|2022-07-26 00:10:00|1808|1807.7|1807.1|1806.8|1808.2|1807.9|1806.9|1806.6|44
1658794500000|2022-07-26 00:15:00|1807|1806.7|1807.3|1807|1807.8|1807.5|1805.8|1805.5|59
1658794800000|2022-07-26 00:20:00|1807.2|1806.9|1805.7|1805.4|1807.5|1807.2|1805.6|1805.3|21
1658795100000|2022-07-26 00:25:00|1805.8|1805.5|1807.1|1806.8|1807.5|1807.2|1805.7|1805.4|32
1658795400000|2022-07-26 00:30:00|1807.2|1806.9|1805.8|1805.5|1807.4|1807.1|1805.6|1805.3|68
1658795700000|2022-07-26 00:35:00|1805.7|1805.4|1806.3|1806|1806.7|1806.4|1805.3|1805|31
1658796000000|2022-07-26 00:40:00|1806.4|1806.1|1805.9|1805.6|1806.9|1806.6|1805.8|1805.5|23
1658796300000|2022-07-26 00:45:00|1805.7|1805.4|1805.4|1805.1|1805.9|1805.6|1804.6|1804.3|56
1658796600000|2022-07-26 00:50:00|1805.3|1805|1805|1804.7|1805.6|1805.3|1804.7|1804.4|88
1658796900000|2022-07-26 00:55:00|1804.9|1804.6|1805.5|1805.2|1805.8|1805.5|1804.6|1804.3|24
1658797200000|2022-07-26 01:00:00|1805.6|1805.3|1806.4|1806.1|1806.7|1806.4|1805.2|1804.9|48
1658797500000|2022-07-26 01:05:00|1806.5|1806.2|1806.9|1806.6|1807|1806.7|1806|1805.7|28
1658797800000|2022-07-26 01:10:00|1807|1806.7|1807.2|1806.9|1807.4|1807.1|1806.8|1806.5|31
1658798100000|2022-07-26 01:15:00|1807.3|1807|1807.9|1807.6|1808.1|1807.8|1807|1806.7|26
1658798400000|2022-07-26 01:20:00|1807.8|1807.5|1808.1|1807.8|1808.8|1808.5|1807.7|1807.4|33
1658798700000|2022-07-26 01:25:00|1808.2|1807.9|1809.9|1809.6|1810.3|1810|1807.8|1807.5|145
1658799000000|2022-07-26 01:30:00|1810|1809.7|1809.3|1809|1810.1|1809.8|1808.9|1808.6|39
1658799300000|2022-07-26 01:35:00|1809.4|1809.1|1808.8|1808.5|1809.5|1809.2|1808.4|1808.1|27
1658799600000|2022-07-26 01:40:00|1808.7|1808.4|1809.8|1809.5|1810.1|1809.8|1808.4|1808.1|24
1658799900000|2022-07-26 01:45:00|1809.7|1809.4|1808.8|1808.5|1809.9|1809.6|1808.4|1808.1|13
1658800200000|2022-07-26 01:50:00|1808.7|1808.4|1808.8|1808.5|1809|1808.7|1808.3|1808|24
1658800500000|2022-07-26 01:55:00|1808.7|1808.4|1807.9|1807.6|1808.8|1808.5|1807.6|1807.3|37
1658800800000|2022-07-26 02:00:00|1808|1807.7|1807.2|1806.9|1808|1807.7|1807.1|1806.8|33
1658801100000|2022-07-26 02:05:00|1807|1806.7|1808.4|1808.1|1808.6|1808.3|1806.9|1806.6|162
1658801400000|2022-07-26 02:10:00|1808.5|1808.2|1808.8|1808.5|1808.9|1808.6|1808.1|1807.8|16
1658801700000|2022-07-26 02:15:00|1808.9|1808.6|1808.5|1808.2|1809|1808.7|1808.2|1807.9|28
1658802000000|2022-07-26 02:20:00|1808.4|1808.1|1808.9|1808.6|1809.1|1808.8|1808.1|1807.8|26
1658802300000|2022-07-26 02:25:00|1808.8|1808.5|1808.8|1808.5|1809.3|1809|1808.6|1808.3|19
1658802600000|2022-07-26 02:30:00|1808.7|1808.4|1809|1808.7|1809.4|1809.1|1808.4|1808.1|60
1658802900000|2022-07-26 02:35:00|1809.1|1808.8|1810.2|1809.9|1810.9|1810.6|1809.1|1808.8|69
1658803200000|2022-07-26 02:40:00|1810.3|1810|1810.4|1810.1|1811.2|1810.9|1810.2|1809.9|23
1658803500000|2022-07-26 02:45:00|1810.5|1810.2|1811.3|1811|1811.4|1811.1|1810.5|1810.2|35
1658803800000|2022-07-26 02:50:00|1811.4|1811.1|1810.9|1810.6|1811.6|1811.3|1810.9|1810.6|48
1658804100000|2022-07-26 02:55:00|1810.8|1810.5|1810.2|1809.9|1810.9|1810.6|1810.1|1809.8|23
1658804400000|2022-07-26 03:00:00|1810.4|1810.1|1810.5|1810.2|1811|1810.7|1810.1|1809.8|13
1658804700000|2022-07-26 03:05:00|1810.6|1810.3|1810.8|1810.5|1811.1|1810.8|1810.5|1810.2|29
1658805000000|2022-07-26 03:10:00|1810.9|1810.6|1811.1|1810.8|1811.3|1811|1810.8|1810.5|9
1658805300000|2022-07-26 03:15:00|1811|1810.7|1810.9|1810.6|1811.5|1811.2|1810.8|1810.5|21
1658805600000|2022-07-26 03:20:00|1811|1810.7|1810.9|1810.6|1811.2|1810.9|1810.5|1810.2|5
1658805900000|2022-07-26 03:25:00|1810.8|1810.5|1811.1|1810.8|1811.1|1810.8|1810.5|1810.2|17
1658806200000|2022-07-26 03:30:00|1811.2|1810.9|1811.1|1810.8|1811.4|1811.1|1810.7|1810.4|27
1658806500000|2022-07-26 03:35:00|1811.2|1810.9|1810.6|1810.3|1811.4|1811.1|1810.5|1810.2|14
1658806800000|2022-07-26 03:40:00|1810.5|1810.2|1810.7|1810.4|1810.8|1810.5|1809.8|1809.5|31
1658807100000|2022-07-26 03:45:00|1810.6|1810.3|1810|1809.7|1810.7|1810.4|1810|1809.7|31
1658807400000|2022-07-26 03:50:00|1809.9|1809.6|1810.1|1809.8|1810.4|1810.1|1809.8|1809.5|21
1658807700000|2022-07-26 03:55:00|1810.2|1809.9|1810.8|1810.5|1810.8|1810.5|1810.2|1809.9|12
1658808000000|2022-07-26 04:00:00|1810.7|1810.4|1810.3|1810|1810.9|1810.6|1810.2|1809.9|10
1658808300000|2022-07-26 04:05:00|1810.4|1810.1|1810.2|1809.9|1810.5|1810.2|1809.9|1809.6|4
1658808600000|2022-07-26 04:10:00|1810.1|1809.8|1810.1|1809.8|1810.4|1810.1|1810|1809.7|6
1658808900000|2022-07-26 04:15:00|1810.2|1809.9|1809.7|1809.4|1810.2|1809.9|1809.6|1809.3|6
1658809200000|2022-07-26 04:20:00|1809.5|1809.2|1809.8|1809.5|1809.9|1809.6|1809.4|1809.1|29
1658809500000|2022-07-26 04:25:00|1809.7|1809.4|1809.3|1809|1809.8|1809.5|1809.1|1808.8|23
1658809800000|2022-07-26 04:30:00|1809.4|1809.1|1809.7|1809.4|1809.9|1809.6|1809.2|1808.9|46
1658810100000|2022-07-26 04:35:00|1809.6|1809.3|1809.4|1809.1|1809.8|1809.5|1809.4|1809.1|15
1658810400000|2022-07-26 04:40:00|1809.5|1809.2|1809.6|1809.3|1809.7|1809.4|1809.4|1809.1|8
1658810700000|2022-07-26 04:45:00|1809.7|1809.4|1809.9|1809.6|1809.9|1809.6|1809.6|1809.3|13
1658811000000|2022-07-26 04:50:00|1809.8|1809.5|1810.3|1810|1810.5|1810.2|1809.8|1809.5|9
1658811300000|2022-07-26 04:55:00|1810.4|1810.1|1810.4|1810.1|1810.7|1810.4|1810.3|1810|8
1658811600000|2022-07-26 05:00:00|1810.3|1810|1811.2|1810.9|1811.5|1811.2|1810.3|1810|51
1658811900000|2022-07-26 05:05:00|1811.3|1811|1810.4|1810.1|1811.3|1811|1810|1809.7|38
1658812200000|2022-07-26 05:10:00|1810.6|1810.3|1810.4|1810.1|1810.8|1810.5|1809.8|1809.5|26
1658812500000|2022-07-26 05:15:00|1810.3|1810|1809.3|1809|1810.6|1810.3|1809|1808.7|41
1658812800000|2022-07-26 05:20:00|1809.2|1808.9|1809.8|1809.5|1810.1|1809.8|1809.2|1808.9|42
1658813100000|2022-07-26 05:25:00|1809.9|1809.6|1810.1|1809.8|1810.4|1810.1|1809.7|1809.4|21
1658813400000|2022-07-26 05:30:00|1810.2|1809.9|1810.4|1810.1|1810.4|1810.1|1809.6|1809.3|46
1658813700000|2022-07-26 05:35:00|1810.3|1810|1809.7|1809.4|1810.6|1810.3|1809.6|1809.3|43
1658814000000|2022-07-26 05:40:00|1809.6|1809.3|1810.2|1809.9|1810.2|1809.9|1809.5|1809.2|44
1658814300000|2022-07-26 05:45:00|1810.1|1809.8|1810.5|1810.2|1810.7|1810.4|1809.9|1809.6|30
1658814600000|2022-07-26 05:50:00|1810.4|1810.1|1810.8|1810.5|1810.9|1810.6|1810.2|1809.9|16
1658814900000|2022-07-26 05:55:00|1810.7|1810.4|1810.7|1810.4|1811.2|1810.9|1810.4|1810.1|25
1658815200000|2022-07-26 06:00:00|1810.5|1810.2|1811.5|1811.2|1812.4|1812.1|1810.3|1810|153
1658815500000|2022-07-26 06:05:00|1811.4|1811.1|1810.6|1810.3|1811.6|1811.3|1810.6|1810.3|36
1658815800000|2022-07-26 06:10:00|1810.7|1810.4|1810.5|1810.2|1811|1810.7|1810.2|1809.9|96
1658816100000|2022-07-26 06:15:00|1810.6|1810.3|1809.8|1809.5|1810.6|1810.3|1809.6|1809.3|78
1658816400000|2022-07-26 06:20:00|1809.7|1809.4|1810.1|1809.8|1810.2|1809.9|1809.5|1809.2|47
1658816700000|2022-07-26 06:25:00|1810.2|1809.9|1811|1810.7|1811.2|1810.9|1810|1809.7|44
1658817000000|2022-07-26 06:30:00|1810.9|1810.6|1810|1809.7|1811.3|1811|1809.8|1809.5|62
1658817300000|2022-07-26 06:35:00|1809.9|1809.6|1811.1|1810.8|1811.3|1811|1809.1|1808.8|80
1658817600000|2022-07-26 06:40:00|1811|1810.7|1811.1|1810.8|1811.4|1811.1|1810.6|1810.3|30
1658817900000|2022-07-26 06:45:00|1811|1810.7|1810.4|1810.1|1811.2|1810.9|1810.1|1809.8|28
1658818200000|2022-07-26 06:50:00|1810.3|1810|1810.2|1809.9|1810.8|1810.5|1810|1809.7|49
1658818500000|2022-07-26 06:55:00|1810.1|1809.8|1810.6|1810.3|1810.6|1810.3|1809.6|1809.3|52
1658818800000|2022-07-26 07:00:00|1810.7|1810.4|1811.1|1810.8|1812.3|1812|1809.8|1809.5|211
1658819100000|2022-07-26 07:05:00|1811.2|1810.9|1810.5|1810.2|1811.7|1811.4|1810.1|1809.8|163
1658819400000|2022-07-26 07:10:00|1810.4|1810.1|1809.5|1809.2|1811.1|1810.8|1809.5|1809.2|122
1658819700000|2022-07-26 07:15:00|1809.4|1809.1|1811.9|1811.6|1811.9|1811.6|1808.9|1808.6|220
1658820000000|2022-07-26 07:20:00|1811.8|1811.5|1811.3|1811|1812.4|1812.1|1810.8|1810.5|116
1658820300000|2022-07-26 07:25:00|1811.4|1811.1|1811.8|1811.5|1812.8|1812.5|1811.2|1810.9|150
1658820600000|2022-07-26 07:30:00|1811.9|1811.6|1811.8|1811.5|1813|1812.7|1811.4|1811.1|100
1658820900000|2022-07-26 07:35:00|1811.9|1811.6|1811.5|1811.2|1812.2|1811.9|1810.9|1810.6|63
1658821200000|2022-07-26 07:40:00|1811.3|1811|1811|1810.7|1812.1|1811.8|1811|1810.7|45
1658821500000|2022-07-26 07:45:00|1811.1|1810.8|1812.1|1811.8|1812.2|1811.9|1810.9|1810.6|59
1658821800000|2022-07-26 07:50:00|1812.2|1811.9|1812.9|1812.6|1813.1|1812.8|1812.2|1811.9|53
1658822100000|2022-07-26 07:55:00|1813|1812.7|1812.9|1812.6|1813.8|1813.5|1812.4|1812.1|45
1658822400000|2022-07-26 08:00:00|1813|1812.7|1812.2|1811.9|1813.1|1812.8|1812|1811.7|71
1658822700000|2022-07-26 08:05:00|1812.3|1812|1811.3|1811|1812.3|1812|1810.8|1810.5|81
1658823000000|2022-07-26 08:10:00|1811.1|1810.8|1810.8|1810.5|1811.7|1811.4|1810.5|1810.2|110
1658823300000|2022-07-26 08:15:00|1810.7|1810.4|1811.4|1811.1|1811.6|1811.3|1810.1|1809.8|155
1658823600000|2022-07-26 08:20:00|1811.5|1811.2|1812|1811.7|1812.2|1811.9|1811.3|1811|129
1658823900000|2022-07-26 08:25:00|1812.1|1811.8|1812.3|1812|1812.5|1812.2|1811.7|1811.4|74
1658824200000|2022-07-26 08:30:00|1812.4|1812.1|1813|1812.7|1813.5|1813.2|1811.9|1811.6|111
1658824500000|2022-07-26 08:35:00|1812.9|1812.6|1812.6|1812.3|1813|1812.7|1811.9|1811.6|86
1658824800000|2022-07-26 08:40:00|1812.7|1812.4|1813|1812.7|1813.2|1812.9|1812.3|1812|80
1658825100000|2022-07-26 08:45:00|1813.1|1812.8|1812.4|1812.1|1813.3|1813|1811.9|1811.6|76
1658825400000|2022-07-26 08:50:00|1812.5|1812.2|1813.3|1813|1813.3|1813|1812.3|1812|91
1658825700000|2022-07-26 08:55:00|1813.4|1813.1|1812.6|1812.3|1813.7|1813.4|1812.6|1812.3|77
1658826000000|2022-07-26 09:00:00|1812.7|1812.4|1814.4|1814.1|1814.4|1814.1|1812.6|1812.3|126
1658826300000|2022-07-26 09:05:00|1814.3|1814|1813.5|1813.2|1814.8|1814.5|1813.3|1813|165
1658826600000|2022-07-26 09:10:00|1813.6|1813.3|1813.1|1812.8|1813.8|1813.5|1812.6|1812.3|88
1658826900000|2022-07-26 09:15:00|1813.2|1812.9|1812|1811.7|1813.3|1813|1811.8|1811.5|52
1658827200000|2022-07-26 09:20:00|1811.9|1811.6|1812|1811.7|1812.6|1812.3|1811.6|1811.3|36
1658827500000|2022-07-26 09:25:00|1811.9|1811.6|1810.9|1810.6|1812.2|1811.9|1810.8|1810.5|154
1658827800000|2022-07-26 09:30:00|1810.8|1810.5|1810.6|1810.3|1811.2|1810.9|1810.4|1810.1|32
1658828100000|2022-07-26 09:35:00|1810.5|1810.2|1810.7|1810.4|1811.1|1810.8|1809.5|1809.2|53
1658828400000|2022-07-26 09:40:00|1810.8|1810.5|1811.3|1811|1811.4|1811.1|1810.6|1810.3|43
1658828700000|2022-07-26 09:45:00|1811.2|1810.9|1812|1811.7|1812.8|1812.5|1811.2|1810.9|69
1658829000000|2022-07-26 09:50:00|1811.9|1811.6|1812.6|1812.3|1812.8|1812.5|1811.9|1811.6|16
1658829300000|2022-07-26 09:55:00|1812.5|1812.2|1812.1|1811.8|1812.7|1812.4|1812.1|1811.8|24
1658829600000|2022-07-26 10:00:00|1812.2|1811.9|1812.3|1812|1812.7|1812.4|1811.7|1811.4|51
1658829900000|2022-07-26 10:05:00|1812.2|1811.9|1811.5|1811.2|1813.6|1813.3|1811|1810.7|166
1658830200000|2022-07-26 10:10:00|1811.6|1811.3|1810.2|1809.9|1812.3|1812|1810.1|1809.8|131
1658830500000|2022-07-26 10:15:00|1810.1|1809.8|1808.6|1808.3|1810.9|1810.6|1808.6|1808.3|163
1658830800000|2022-07-26 10:20:00|1808.4|1808.1|1806.2|1805.9|1808.5|1808.2|1805.7|1805.4|502
1658831100000|2022-07-26 10:25:00|1806.1|1805.8|1807.4|1807.1|1807.6|1807.3|1805.6|1805.3|148
1658831400000|2022-07-26 10:30:00|1807.2|1806.9|1806.5|1806.2|1808.5|1808.2|1806.1|1805.8|460
1658831700000|2022-07-26 10:35:00|1806.2|1805.9|1806.2|1805.9|1806.6|1806.3|1805.5|1805.2|107
1658832000000|2022-07-26 10:40:00|1806.1|1805.8|1806.9|1806.6|1807|1806.7|1805.2|1804.9|104
1658832300000|2022-07-26 10:45:00|1807|1806.7|1807.5|1807.2|1807.8|1807.5|1806.8|1806.5|118
1658832600000|2022-07-26 10:50:00|1807.4|1807.1|1808.3|1808|1808.5|1808.2|1806.6|1806.3|124
1658832900000|2022-07-26 10:55:00|1808.2|1807.9|1807.7|1807.4|1808.5|1808.2|1807.5|1807.2|75
1658833200000|2022-07-26 11:00:00|1807.6|1807.3|1808.5|1808.2|1808.7|1808.4|1805.9|1805.6|291
1658833500000|2022-07-26 11:05:00|1808.3|1808|1807.9|1807.6|1808.8|1808.5|1807.7|1807.4|111
1658833800000|2022-07-26 11:10:00|1807.8|1807.5|1807.5|1807.2|1808.1|1807.8|1806.5|1806.2|166
1658834100000|2022-07-26 11:15:00|1807.6|1807.3|1807.1|1806.8|1808.2|1807.9|1807|1806.7|101
1658834400000|2022-07-26 11:20:00|1807|1806.7|1807.5|1807.2|1808.2|1807.9|1807|1806.7|60
1658834700000|2022-07-26 11:25:00|1807.4|1807.1|1808.6|1808.3|1809.2|1808.9|1807.4|1807.1|78
1658835000000|2022-07-26 11:30:00|1808.7|1808.4|1808.9|1808.6|1809.6|1809.3|1808.7|1808.4|81
1658835300000|2022-07-26 11:35:00|1808.7|1808.4|1808.9|1808.6|1809.2|1808.9|1808.3|1808|73
1658835600000|2022-07-26 11:40:00|1809|1808.7|1808.4|1808.1|1809.4|1809.1|1808|1807.7|162
1658835900000|2022-07-26 11:45:00|1808.5|1808.2|1809.2|1808.9|1809.2|1808.9|1808.3|1808|62
1658836200000|2022-07-26 11:50:00|1809.1|1808.8|1809.1|1808.8|1809.7|1809.4|1808.8|1808.5|100
1658836500000|2022-07-26 11:55:00|1809|1808.7|1808.2|1807.9|1809.1|1808.8|1807.8|1807.5|158
1658836800000|2022-07-26 12:00:00|1808.1|1807.8|1809.1|1808.8|1809.2|1808.9|1807.8|1807.5|206
1658837100000|2022-07-26 12:05:00|1809.2|1808.9|1809.4|1809.1|1809.8|1809.5|1808.9|1808.6|159
1658837400000|2022-07-26 12:10:00|1809.3|1809|1809.1|1808.8|1810.2|1809.9|1809.1|1808.8|69
1658837700000|2022-07-26 12:15:00|1809|1808.7|1807.4|1807.1|1809.4|1809.1|1807.1|1806.8|212
1658838000000|2022-07-26 12:20:00|1807.3|1807|1809.1|1808.8|1809.3|1809|1807.2|1806.9|155
1658838300000|2022-07-26 12:25:00|1809.3|1809|1809.3|1809|1809.9|1809.6|1809.1|1808.8|101
1658838600000|2022-07-26 12:30:00|1809.4|1809.1|1809.8|1809.5|1809.9|1809.6|1809.1|1808.8|114
1658838900000|2022-07-26 12:35:00|1809.9|1809.6|1809.6|1809.3|1810.8|1810.5|1809.2|1808.9|488
1658839200000|2022-07-26 12:40:00|1809.7|1809.4|1808.4|1808.1|1809.7|1809.4|1808.3|1808|211
1658839500000|2022-07-26 12:45:00|1808.5|1808.2|1806.1|1805.8|1808.6|1808.3|1805.8|1805.5|1006
1658839800000|2022-07-26 12:50:00|1805.9|1805.6|1806.5|1806.2|1807.6|1807.3|1805|1804.7|804
1658840100000|2022-07-26 12:55:00|1806.4|1806.1|1807.6|1807.3|1807.7|1807.4|1806|1805.7|232
1658840400000|2022-07-26 13:00:00|1807.5|1807.2|1808.4|1808.1|1808.4|1808.1|1802.3|1802|1767
1658840700000|2022-07-26 13:05:00|1808.7|1808.4|1806.5|1806.2|1809.1|1808.8|1806.5|1806.2|316
1658841000000|2022-07-26 13:10:00|1806.4|1806.1|1805.5|1805.2|1807.2|1806.9|1805.3|1805|208
1658841300000|2022-07-26 13:15:00|1805.7|1805.4|1805.4|1805.1|1806|1805.7|1805.1|1804.8|345
1658841600000|2022-07-26 13:20:00|1805.5|1805.2|1805.6|1805.3|1806.8|1806.5|1805.4|1805.1|304
1658841900000|2022-07-26 13:25:00|1806|1805.7|1806.5|1806.2|1807|1806.7|1804.2|1803.9|777
1658842200000|2022-07-26 13:30:00|1806.1|1805.8|1798.5|1798.2|1808.9|1808.6|1798.1|1797.8|8307
1658842500000|2022-07-26 13:35:00|1798.2|1797.9|1804.3|1804|1804.3|1804|1797.7|1797.4|4857
1658842800000|2022-07-26 13:40:00|1804.4|1804.1|1804|1803.7|1808.2|1807.9|1803.6|1803.3|4158
1658843100000|2022-07-26 13:45:00|1804.1|1803.8|1803.1|1802.8|1804.6|1804.3|1801|1800.7|3452
1658843400000|2022-07-26 13:50:00|1803.3|1803|1804.2|1803.9|1808.7|1808.4|1802.3|1802|2759
1658843700000|2022-07-26 13:55:00|1804.1|1803.8|1802.6|1802.3|1804.9|1804.6|1801.4|1801.1|1958
1658844000000|2022-07-26 14:00:00|1802.4|1802.1|1802.2|1801.9|1803.2|1802.9|1797.6|1797.3|2818
1658844300000|2022-07-26 14:05:00|1802.3|1802|1801.8|1801.5|1803.8|1803.5|1801.2|1800.9|1795
1658844600000|2022-07-26 14:10:00|1801.7|1801.4|1798.5|1798.2|1803.9|1803.6|1798.1|1797.8|1662
1658844900000|2022-07-26 14:15:00|1798.4|1798.1|1797.4|1797.1|1799.6|1799.3|1796.5|1796.2|1821
1658845200000|2022-07-26 14:20:00|1797.3|1797|1795.9|1795.6|1798|1797.7|1794|1793.7|2415
1658845500000|2022-07-26 14:25:00|1796|1795.7|1798.1|1797.8|1798.7|1798.4|1795.6|1795.3|1322
1658845800000|2022-07-26 14:30:00|1798.2|1797.9|1798.2|1797.9|1799.3|1799|1796.2|1795.9|1353
1658846100000|2022-07-26 14:35:00|1798.4|1798.1|1800.5|1800.2|1801.4|1801.1|1797.3|1797|1414
1658846400000|2022-07-26 14:40:00|1800.1|1799.8|1802.1|1801.8|1802.5|1802.2|1799.4|1799.1|860
1658846700000|2022-07-26 14:45:00|1802|1801.7|1802.6|1802.3|1804.7|1804.4|1802|1801.7|1326
1658847000000|2022-07-26 14:50:00|1802.7|1802.4|1801.3|1801|1803.8|1803.5|1801.2|1800.9|990
1658847300000|2022-07-26 14:55:00|1801.2|1800.9|1806.3|1806|1806.9|1806.6|1800.9|1800.6|1218
1658847600000|2022-07-26 15:00:00|1806.4|1806.1|1804.2|1803.9|1807.8|1807.5|1804|1803.7|1370
1658847900000|2022-07-26 15:05:00|1804.3|1804|1800.7|1800.4|1804.4|1804.1|1800.7|1800.4|1365
1658848200000|2022-07-26 15:10:00|1800.6|1800.3|1803.2|1802.9|1803.3|1803|1800.3|1800|747
1658848500000|2022-07-26 15:15:00|1803.3|1803|1804.7|1804.4|1805.5|1805.2|1802.4|1802.1|678
1658848800000|2022-07-26 15:20:00|1804.8|1804.5|1803.9|1803.6|1806|1805.7|1803.5|1803.2|1034
1658849100000|2022-07-26 15:25:00|1804|1803.7|1800.2|1799.9|1804.2|1803.9|1800.2|1799.9|1150
1658849400000|2022-07-26 15:30:00|1800.1|1799.8|1799.7|1799.4|1800.5|1800.2|1797.7|1797.4|2277
1658849700000|2022-07-26 15:35:00|1799.5|1799.2|1798|1797.7|1799.6|1799.3|1796.6|1796.3|1064
1658850000000|2022-07-26 15:40:00|1797.9|1797.6|1800.5|1800.2|1801.1|1800.8|1797.6|1797.3|769
1658850300000|2022-07-26 15:45:00|1800.3|1800|1797.2|1796.9|1800.3|1800|1796.9|1796.6|799
1658850600000|2022-07-26 15:50:00|1797.1|1796.8|1795.9|1795.6|1797.8|1797.5|1795|1794.7|1367
1658850900000|2022-07-26 15:55:00|1796|1795.7|1795.4|1795.1|1796.9|1796.6|1795.2|1794.9|1247
1658851200000|2022-07-26 16:00:00|1795.3|1795|1799.4|1799.1|1799.5|1799.2|1794.3|1794|1169
1658851500000|2022-07-26 16:05:00|1799.1|1798.8|1798.8|1798.5|1800.2|1799.9|1797.2|1796.9|1021
1658851800000|2022-07-26 16:10:00|1798.7|1798.4|1799.5|1799.2|1799.6|1799.3|1797.7|1797.4|637
1658852100000|2022-07-26 16:15:00|1799.6|1799.3|1800.5|1800.2|1802.3|1802|1799.3|1799|1203
1658852400000|2022-07-26 16:20:00|1800.4|1800.1|1802.3|1802|1802.8|1802.5|1798.7|1798.4|743
1658852700000|2022-07-26 16:25:00|1802.1|1801.8|1802.1|1801.8|1803.2|1802.9|1801|1800.7|649
1658853000000|2022-07-26 16:30:00|1802.2|1801.9|1805.3|1805|1805.3|1805|1802.2|1801.9|1048
1658853300000|2022-07-26 16:35:00|1805.2|1804.9|1803.1|1802.8|1805.7|1805.4|1803.1|1802.8|970
1658853600000|2022-07-26 16:40:00|1803|1802.7|1801.2|1800.9|1803.2|1802.9|1800.9|1800.6|1748
1658853900000|2022-07-26 16:45:00|1801.1|1800.8|1804.4|1804.1|1804.5|1804.2|1800.9|1800.6|1330
1658854200000|2022-07-26 16:50:00|1804.3|1804|1805.7|1805.4|1805.7|1805.4|1804.1|1803.8|683
1658854500000|2022-07-26 16:55:00|1805.6|1805.3|1804.7|1804.4|1805.6|1805.3|1804.2|1803.9|983
1658854800000|2022-07-26 17:00:00|1804.8|1804.5|1805.1|1804.8|1805.1|1804.8|1803.4|1803.1|787
1658855100000|2022-07-26 17:05:00|1805|1804.7|1805.6|1805.3|1805.6|1805.3|1803.7|1803.4|583
1658855400000|2022-07-26 17:10:00|1805.7|1805.4|1804.4|1804.1|1807.2|1806.9|1804.3|1804|1538
1658855700000|2022-07-26 17:15:00|1804.6|1804.3|1803.7|1803.4|1804.6|1804.3|1803.1|1802.8|666
1658856000000|2022-07-26 17:20:00|1803.6|1803.3|1805.2|1804.9|1806.6|1806.3|1803.5|1803.2|615
1658856300000|2022-07-26 17:25:00|1805.1|1804.8|1807.2|1806.9|1807.7|1807.4|1804.3|1804|819
1658856600000|2022-07-26 17:30:00|1807.3|1807|1803.8|1803.5|1807.6|1807.3|1803.8|1803.5|738
1658856900000|2022-07-26 17:35:00|1803.9|1803.6|1804.1|1803.8|1805.4|1805.1|1803.8|1803.5|751
1658857200000|2022-07-26 17:40:00|1804.2|1803.9|1804.2|1803.9|1804.9|1804.6|1803.5|1803.2|384
1658857500000|2022-07-26 17:45:00|1804.3|1804|1804|1803.7|1804.5|1804.2|1803.2|1802.9|511
1658857800000|2022-07-26 17:50:00|1804.1|1803.8|1806|1805.7|1806.5|1806.2|1803.9|1803.6|401
1658858100000|2022-07-26 17:55:00|1806.1|1805.8|1805.9|1805.6|1806.7|1806.4|1805.4|1805.1|582
1658858400000|2022-07-26 18:00:00|1805.8|1805.5|1809.5|1809.2|1810.1|1809.8|1805.7|1805.4|1257
1658858700000|2022-07-26 18:05:00|1809.4|1809.1|1804.9|1804.6|1810.7|1810.4|1804.5|1804.2|2538
1658859000000|2022-07-26 18:10:00|1805|1804.7|1805.7|1805.4|1806.8|1806.5|1804.9|1804.6|840
1658859300000|2022-07-26 18:15:00|1805.6|1805.3|1802.7|1802.4|1805.9|1805.6|1802.6|1802.3|1574
1658859600000|2022-07-26 18:20:00|1802.6|1802.3|1804|1803.7|1804.4|1804.1|1802.4|1802.1|589
1658859900000|2022-07-26 18:25:00|1804.1|1803.8|1801.7|1801.4|1804.3|1804|1801.5|1801.2|558
1658860200000|2022-07-26 18:30:00|1801.8|1801.5|1801.4|1801.1|1802.3|1802|1800.9|1800.6|633
1658860500000|2022-07-26 18:35:00|1801.2|1800.9|1799.6|1799.3|1801.9|1801.6|1799.5|1799.2|664
1658860800000|2022-07-26 18:40:00|1799.5|1799.2|1800.1|1799.8|1800.5|1800.2|1799.2|1798.9|455
1658861100000|2022-07-26 18:45:00|1800|1799.7|1800.6|1800.3|1801.2|1800.9|1799.6|1799.3|482
1658861400000|2022-07-26 18:50:00|1800.7|1800.4|1802.4|1802.1|1802.9|1802.6|1800.2|1799.9|589
1658861700000|2022-07-26 18:55:00|1802.3|1802|1802.8|1802.5|1802.9|1802.6|1801.4|1801.1|435
1658862000000|2022-07-26 19:00:00|1802.9|1802.6|1801.3|1801|1803.5|1803.2|1800.9|1800.6|869
1658862300000|2022-07-26 19:05:00|1801.4|1801.1|1800|1799.7|1801.8|1801.5|1798.8|1798.5|1457
1658862600000|2022-07-26 19:10:00|1799.9|1799.6|1803.4|1803.1|1803.8|1803.5|1799.3|1799|1446
1658862900000|2022-07-26 19:15:00|1803.3|1803|1802.6|1802.3|1804|1803.7|1801.8|1801.5|1002
1658863200000|2022-07-26 19:20:00|1802.7|1802.4|1802.1|1801.8|1803.4|1803.1|1801.6|1801.3|749
1658863500000|2022-07-26 19:25:00|1802.2|1801.9|1801.8|1801.5|1802.2|1801.9|1800.5|1800.2|867
1658863800000|2022-07-26 19:30:00|1801.9|1801.6|1802.6|1802.3|1802.8|1802.5|1800.4|1800.1|990
1658864100000|2022-07-26 19:35:00|1802.8|1802.5|1803.9|1803.6|1804|1803.7|1801.5|1801.2|711
1658864400000|2022-07-26 19:40:00|1804|1803.7|1802.6|1802.3|1804.4|1804.1|1801.7|1801.4|883
1658864700000|2022-07-26 19:45:00|1802.5|1802.2|1800.8|1800.5|1802.9|1802.6|1799.7|1799.4|1160
1658865000000|2022-07-26 19:50:00|1802.1|1801.8|1802.8|1802.5|1803|1802.7|1800.3|1800|2209
1658865300000|2022-07-26 19:55:00|1803|1802.7|1801.3|1801|1803.5|1803.2|1800.5|1800.2|7217
1658865600000|2022-07-26 20:00:00|1801.7|1801.4|1803.4|1803.1|1808.7|1808.4|1799.5|1799.2|8500
1658865900000|2022-07-26 20:05:00|1803.5|1803.2|1804.2|1803.9|1806|1805.7|1802.6|1802.3|2743
1658866200000|2022-07-26 20:10:00|1803.8|1803.5|1803.3|1803|1804.7|1804.4|1802.8|1802.5|1411
1658866500000|2022-07-26 20:15:00|1803.4|1803.1|1803.3|1803|1803.9|1803.6|1802.7|1802.4|314
1658866800000|2022-07-26 20:20:00|1803.5|1803.2|1802.4|1802.1|1803.6|1803.3|1801.9|1801.6|310
1658867100000|2022-07-26 20:25:00|1802.3|1802|1802.8|1802.5|1803.1|1802.8|1801.6|1801.3|532
1658867400000|2022-07-26 20:30:00|1802.9|1802.6|1802.4|1802.1|1803.3|1803|1802.1|1801.8|394
1658867700000|2022-07-26 20:35:00|1802.5|1802.2|1803.3|1803|1803.9|1803.6|1802.4|1802.1|390
1658868000000|2022-07-26 20:40:00|1803.4|1803.1|1803.3|1803|1804|1803.7|1802.4|1802.1|225
1658868300000|2022-07-26 20:45:00|1803.4|1803.1|1804.1|1803.8|1804.2|1803.9|1802.4|1802.1|290
1658868600000|2022-07-26 20:50:00|1804|1803.7|1803.2|1802.9|1804.2|1803.9|1803|1802.7|242
1658868900000|2022-07-26 20:55:00|1803.1|1802.8|1805|1804.2|1805|1804.6|1803|1802.7|247
1658869200000|2022-07-26 21:00:00|1804.9|1804.1|1804.2|1803.4|1805|1804.2|1803.6|1802.8|1
1658869500000|2022-07-26 21:05:00|1804.4|1803.6|1805.1|1804.3|1805.1|1804.3|1804.3|1803.5|0
1658869800000|2022-07-26 21:10:00|1805|1804.2|1805.1|1804.3|1805.2|1804.4|1805|1804.2|0
1658870100000|2022-07-26 21:15:00|1805|1804.2|1805.3|1804.5|1805.4|1804.6|1805|1804.2|0
1658870400000|2022-07-26 21:20:00|1805.2|1804.4|1805.3|1804.5|1805.5|1804.7|1804.8|1804|0
1658870700000|2022-07-26 21:25:00|1805.1|1804.3|1805.3|1804.5|1805.7|1804.9|1805.1|1804.3|0
1658871000000|2022-07-26 21:30:00|1805.2|1804.4|1805.4|1804.6|1805.7|1804.9|1805.2|1804.4|0
1658871300000|2022-07-26 21:35:00|1805.5|1804.7|1805.1|1804.3|1805.6|1804.8|1804.9|1804.1|0
1658871600000|2022-07-26 21:40:00|1804.7|1803.9|1804.1|1803.3|1804.7|1803.9|1803.8|1803|0
1658871900000|2022-07-26 21:45:00|1804.2|1803.4|1804.2|1803.4|1804.3|1803.5|1804|1803.2|0
1658872200000|2022-07-26 21:50:00|1804.1|1803.3|1804.2|1803.4|1804.2|1803.4|1804.1|1803.3|0
1658872500000|2022-07-26 21:55:00|1804.4|1803.6|1805.1|1804.3|1805.3|1804.5|1804.3|1803.5|0
1658872800000|2022-07-26 22:00:00|1805|1804.2|1805.4|1805.1|1805.9|1805.6|1804.9|1804.2|529
1658873100000|2022-07-26 22:05:00|1805.6|1805.3|1808.5|1808.2|1808.5|1808.2|1804.7|1804.4|999
1658873400000|2022-07-26 22:10:00|1808.6|1808.3|1807.6|1807.3|1809.5|1809.2|1807.3|1807|674
1658873700000|2022-07-26 22:15:00|1807.5|1807.2|1805.8|1805.5|1807.6|1807.3|1805.7|1805.4|160
1658874000000|2022-07-26 22:20:00|1805.7|1805.4|1805.2|1804.9|1805.9|1805.6|1804.9|1804.6|180
1658874300000|2022-07-26 22:25:00|1805.3|1805|1804.3|1804|1805.4|1805.1|1804.3|1804|88
1658874600000|2022-07-26 22:30:00|1804.5|1804.2|1805.8|1805.5|1805.9|1805.6|1804.5|1804.2|122
1658874900000|2022-07-26 22:35:00|1805.9|1805.6|1803.8|1803.5|1805.9|1805.6|1803.7|1803.4|101
1658875200000|2022-07-26 22:40:00|1803.7|1803.4|1803.2|1802.9|1804.1|1803.8|1802.8|1802.5|139
1658875500000|2022-07-26 22:45:00|1803.3|1803|1802.7|1802.4|1803.9|1803.6|1802.6|1802.3|58
1658875800000|2022-07-26 22:50:00|1802.9|1802.6|1802.7|1802.4|1803|1802.7|1802.2|1801.9|76
1658876100000|2022-07-26 22:55:00|1802.8|1802.5|1803.1|1802.8|1803.3|1803|1802.7|1802.4|28
1658876400000|2022-07-26 23:00:00|1803.2|1802.9|1803.1|1802.8|1804.1|1803.8|1803.1|1802.8|60
1658876700000|2022-07-26 23:05:00|1803.2|1802.9|1803.7|1803.4|1804|1803.7|1802.8|1802.5|26
1658877000000|2022-07-26 23:10:00|1803.6|1803.3|1804.3|1804|1804.8|1804.5|1803.3|1803|19
1658877300000|2022-07-26 23:15:00|1804.4|1804.1|1804.5|1804.2|1804.7|1804.4|1804|1803.7|20
1658877600000|2022-07-26 23:20:00|1804.6|1804.3|1804.4|1804.1|1804.6|1804.3|1804|1803.7|7
1658877900000|2022-07-26 23:25:00|1804.5|1804.2|1805.4|1805.1|1805.5|1805.2|1804.5|1804.2|27
1658878200000|2022-07-26 23:30:00|1805.5|1805.2|1806.1|1805.8|1806.8|1806.5|1805.5|1805.2|139
1658878500000|2022-07-26 23:35:00|1806.2|1805.9|1807|1806.7|1807.2|1806.9|1806.1|1805.8|104
1658878800000|2022-07-26 23:40:00|1806.9|1806.6|1807.1|1806.8|1807.4|1807.1|1806.8|1806.5|16
1658879100000|2022-07-26 23:45:00|1807.2|1806.9|1807.5|1807.2|1807.5|1807.2|1806.8|1806.5|34
1658879400000|2022-07-26 23:50:00|1807.6|1807.3|1808.3|1808|1808.4|1808.1|1807.5|1807.2|49
1658879700000|2022-07-26 23:55:00|1808.4|1808.1|1807.6|1807.3|1808.5|1808.2|1807.5|1807.2|63
1658880000000|2022-07-27 00:00:00|1807.5|1807.2|1805.4|1805.1|1808.2|1807.9|1805.1|1804.8|141
1658880300000|2022-07-27 00:05:00|1805.5|1805.2|1807.2|1806.9|1807.6|1807.3|1805.5|1805.2|73
1658880600000|2022-07-27 00:10:00|1807.1|1806.8|1806.7|1806.4|1807.3|1807|1806.5|1806.2|21
1658880900000|2022-07-27 00:15:00|1806.8|1806.5|1807.6|1807.3|1808.2|1807.9|1806.8|1806.5|95
1658881200000|2022-07-27 00:20:00|1807.5|1807.2|1807|1806.7|1807.9|1807.6|1806.5|1806.2|66
1658881500000|2022-07-27 00:25:00|1806.9|1806.6|1806.5|1806.2|1807.2|1806.9|1806.4|1806.1|17
1658881800000|2022-07-27 00:30:00|1806.4|1806.1|1806|1805.7|1806.5|1806.2|1805.4|1805.1|32
1658882100000|2022-07-27 00:35:00|1805.9|1805.6|1806.2|1805.9|1806.4|1806.1|1805.6|1805.3|14
1658882400000|2022-07-27 00:40:00|1806.3|1806|1806.7|1806.4|1806.7|1806.4|1805.8|1805.5|19
1658882700000|2022-07-27 00:45:00|1806.8|1806.5|1805.9|1805.6|1807.3|1807|1805.5|1805.2|21
1658883000000|2022-07-27 00:50:00|1806|1805.7|1805.8|1805.5|1806.4|1806.1|1805.7|1805.4|15
1658883300000|2022-07-27 00:55:00|1805.9|1805.6|1806|1805.7|1806.6|1806.3|1805.8|1805.5|7
1658883600000|2022-07-27 01:00:00|1805.9|1805.6|1806.2|1805.9|1806.6|1806.3|1805.7|1805.4|6
1658883900000|2022-07-27 01:05:00|1806.1|1805.8|1805.9|1805.6|1806.2|1805.9|1805.7|1805.4|19
1658884200000|2022-07-27 01:10:00|1805.8|1805.5|1805.1|1804.8|1805.9|1805.6|1805.1|1804.8|24
1658884500000|2022-07-27 01:15:00|1805.2|1804.9|1804.4|1804.1|1805.4|1805.1|1803.9|1803.6|93
1658884800000|2022-07-27 01:20:00|1804.5|1804.2|1804.3|1804|1805.1|1804.8|1804.1|1803.8|130
1658885100000|2022-07-27 01:25:00|1804.2|1803.9|1803.9|1803.6|1804.3|1804|1803.4|1803.1|45
1658885400000|2022-07-27 01:30:00|1803.8|1803.5|1804.9|1804.6|1805.5|1805.2|1803.5|1803.2|47
1658885700000|2022-07-27 01:35:00|1805|1804.7|1804.4|1804.1|1805.1|1804.8|1804.1|1803.8|17
1658886000000|2022-07-27 01:40:00|1804.5|1804.2|1803.6|1803.3|1804.5|1804.2|1803.4|1803.1|38
1658886300000|2022-07-27 01:45:00|1803.7|1803.4|1804.6|1804.3|1804.9|1804.6|1803.5|1803.2|53
1658886600000|2022-07-27 01:50:00|1804.5|1804.2|1804.6|1804.3|1804.7|1804.4|1803.9|1803.6|18
1658886900000|2022-07-27 01:55:00|1804.5|1804.2|1804.5|1804.2|1804.9|1804.6|1804.1|1803.8|28
1658887200000|2022-07-27 02:00:00|1804.6|1804.3|1805.1|1804.8|1805.7|1805.4|1804.6|1804.3|26
1658887500000|2022-07-27 02:05:00|1804.9|1804.6|1805.2|1804.9|1805.4|1805.1|1804.5|1804.2|20
1658887800000|2022-07-27 02:10:00|1805.1|1804.8|1804.6|1804.3|1805.2|1804.9|1804.1|1803.8|15
1658888100000|2022-07-27 02:15:00|1804.7|1804.4|1804.8|1804.5|1804.9|1804.6|1804.2|1803.9|99
1658888400000|2022-07-27 02:20:00|1804.7|1804.4|1805.3|1805|1805.5|1805.2|1804.7|1804.4|35
1658888700000|2022-07-27 02:25:00|1805.2|1804.9|1804.7|1804.4|1805.5|1805.2|1804.7|1804.4|14
1658889000000|2022-07-27 02:30:00|1804.8|1804.5|1804.7|1804.4|1805.4|1805.1|1804.6|1804.3|17
1658889300000|2022-07-27 02:35:00|1804.8|1804.5|1805|1804.7|1805.1|1804.8|1804.7|1804.4|19
1658889600000|2022-07-27 02:40:00|1804.9|1804.6|1804.8|1804.5|1804.9|1804.6|1804.7|1804.4|13
1658889900000|2022-07-27 02:45:00|1804.7|1804.4|1805.1|1804.8|1805.2|1804.9|1804.7|1804.4|17
1658890200000|2022-07-27 02:50:00|1805|1804.7|1806|1805.7|1806.2|1805.9|1805|1804.7|40
1658890500000|2022-07-27 02:55:00|1805.9|1805.6|1805.8|1805.5|1806|1805.7|1805.4|1805.1|13
1658890800000|2022-07-27 03:00:00|1805.9|1805.6|1806|1805.7|1806|1805.7|1805.5|1805.2|9
1658891100000|2022-07-27 03:05:00|1805.9|1805.6|1806.5|1806.2|1806.8|1806.5|1805.8|1805.5|42
1658891400000|2022-07-27 03:10:00|1806.6|1806.3|1807.2|1806.9|1807.3|1807|1806.5|1806.2|30
1658891700000|2022-07-27 03:15:00|1807.3|1807|1807|1806.7|1807.5|1807.2|1806.8|1806.5|26
1658892000000|2022-07-27 03:20:00|1807.1|1806.8|1807.1|1806.8|1807.1|1806.8|1806.7|1806.4|35
1658892300000|2022-07-27 03:25:00|1807.2|1806.9|1806.9|1806.6|1807.2|1806.9|1806.7|1806.4|24
1658892600000|2022-07-27 03:30:00|1807|1806.7|1806.8|1806.5|1807.1|1806.8|1806.6|1806.3|39
1658892900000|2022-07-27 03:35:00|1806.9|1806.6|1806.7|1806.4|1807.1|1806.8|1806.7|1806.4|27
1658893200000|2022-07-27 03:40:00|1806.6|1806.3|1806.6|1806.3|1806.8|1806.5|1806.5|1806.2|15
1658893500000|2022-07-27 03:45:00|1806.7|1806.4|1807|1806.7|1807.2|1806.9|1806.7|1806.4|30
1658893800000|2022-07-27 03:50:00|1807.1|1806.8|1807.1|1806.8|1807.1|1806.8|1806.9|1806.6|20
1658894100000|2022-07-27 03:55:00|1807.2|1806.9|1807|1806.7|1807.5|1807.2|1807|1806.7|44
1658894400000|2022-07-27 04:00:00|1807|1806.7|1807.1|1806.8|1807.3|1807|1807|1806.7|17
1658894700000|2022-07-27 04:05:00|1807.2|1806.9|1807.7|1807.4|1807.7|1807.4|1807.2|1806.9|24
1658895000000|2022-07-27 04:10:00|1807.6|1807.3|1808|1807.7|1808.1|1807.8|1807.6|1807.3|66
1658895300000|2022-07-27 04:15:00|1808.1|1807.8|1808.1|1807.8|1808.6|1808.3|1807.9|1807.6|33
1658895600000|2022-07-27 04:20:00|1808.2|1807.9|1808.3|1808|1808.3|1808|1808.1|1807.8|5
1658895900000|2022-07-27 04:25:00|1808.4|1808.1|1808.3|1808|1808.6|1808.3|1808.2|1807.9|9
1658896200000|2022-07-27 04:30:00|1808.4|1808.1|1807.6|1807.3|1808.4|1808.1|1807.6|1807.3|20
1658896500000|2022-07-27 04:35:00|1807.7|1807.4|1808|1807.7|1808|1807.7|1807.7|1807.4|19
1658896800000|2022-07-27 04:40:00|1808.1|1807.8|1808.8|1808.5|1808.8|1808.5|1808|1807.7|20
1658897100000|2022-07-27 04:45:00|1808.7|1808.4|1810|1809.7|1810|1809.7|1808.6|1808.3|68
1658897400000|2022-07-27 04:50:00|1810.1|1809.8|1809.6|1809.3|1810.8|1810.5|1809.3|1809|99
1658897700000|2022-07-27 04:55:00|1809.7|1809.4|1809.8|1809.5|1810|1809.7|1809.5|1809.2|18
1658898000000|2022-07-27 05:00:00|1809.9|1809.6|1809.6|1809.3|1810.1|1809.8|1809.4|1809.1|22
1658898300000|2022-07-27 05:05:00|1809.5|1809.2|1809.7|1809.4|1809.7|1809.4|1809.2|1808.9|16
1658898600000|2022-07-27 05:10:00|1809.8|1809.5|1810.4|1810.1|1810.6|1810.3|1809.7|1809.4|16
1658898900000|2022-07-27 05:15:00|1810.5|1810.2|1809.8|1809.5|1810.7|1810.4|1809.8|1809.5|24
1658899200000|2022-07-27 05:20:00|1809.9|1809.6|1809.5|1809.2|1810|1809.7|1809.4|1809.1|6
1658899500000|2022-07-27 05:25:00|1809.6|1809.3|1810.8|1810.5|1810.8|1810.5|1809.2|1808.9|21
1658899800000|2022-07-27 05:30:00|1810.9|1810.6|1810.8|1810.5|1811.6|1811.3|1810.5|1810.2|124
1658900100000|2022-07-27 05:35:00|1810.7|1810.4|1810|1809.7|1811.1|1810.8|1810|1809.7|33
1658900400000|2022-07-27 05:40:00|1810.1|1809.8|1810.4|1810.1|1810.6|1810.3|1809.7|1809.4|26
1658900700000|2022-07-27 05:45:00|1810.5|1810.2|1809.8|1809.5|1810.7|1810.4|1809.6|1809.3|17
1658901000000|2022-07-27 05:50:00|1809.9|1809.6|1809.2|1808.9|1810.2|1809.9|1809.2|1808.9|33
1658901300000|2022-07-27 05:55:00|1809.1|1808.8|1809.9|1809.6|1810.1|1809.8|1809.1|1808.8|22
1658901600000|2022-07-27 06:00:00|1809.5|1809.2|1811.3|1811|1811.4|1811.1|1808.9|1808.6|59
1658901900000|2022-07-27 06:05:00|1811.4|1811.1|1810.6|1810.3|1811.4|1811.1|1810.3|1810|22
1658902200000|2022-07-27 06:10:00|1810.7|1810.4|1810.7|1810.4|1811|1810.7|1810.5|1810.2|36
1658902500000|2022-07-27 06:15:00|1810.8|1810.5|1809.5|1809.2|1811|1810.7|1809.4|1809.1|31
1658902800000|2022-07-27 06:20:00|1809.6|1809.3|1810.1|1809.8|1810.5|1810.2|1809.4|1809.1|52
1658903100000|2022-07-27 06:25:00|1810|1809.7|1810.2|1809.9|1810.7|1810.4|1809.5|1809.2|26
1658903400000|2022-07-27 06:30:00|1810.1|1809.8|1810.3|1810|1811|1810.7|1809.8|1809.5|57
1658903700000|2022-07-27 06:35:00|1810.4|1810.1|1810.1|1809.8|1810.8|1810.5|1810|1809.7|30
1658904000000|2022-07-27 06:40:00|1810|1809.7|1810.2|1809.9|1810.6|1810.3|1809.9|1809.6|41
1658904300000|2022-07-27 06:45:00|1810.3|1810|1809.1|1808.8|1810.3|1810|1809.1|1808.8|65
1658904600000|2022-07-27 06:50:00|1809|1808.7|1809.8|1809.5|1809.8|1809.5|1808.6|1808.3|43
1658904900000|2022-07-27 06:55:00|1809.7|1809.4|1809.4|1809.1|1809.9|1809.6|1809.4|1809.1|78
1658905200000|2022-07-27 07:00:00|1809.5|1809.2|1811.9|1811.6|1812|1811.7|1809.4|1809.1|541
1658905500000|2022-07-27 07:05:00|1811.8|1811.5|1811.5|1811.2|1812.8|1812.5|1811.4|1811.1|164
1658905800000|2022-07-27 07:10:00|1811.6|1811.3|1810.6|1810.3|1812.3|1812|1810.6|1810.3|155
1658906100000|2022-07-27 07:15:00|1810.7|1810.4|1812|1811.7|1812.3|1812|1810.6|1810.3|83
1658906400000|2022-07-27 07:20:00|1811.9|1811.6|1813.2|1812.9|1813.7|1813.4|1811.4|1811.1|148
1658906700000|2022-07-27 07:25:00|1813.1|1812.8|1813.4|1813.1|1813.8|1813.5|1812.6|1812.3|92
1658907000000|2022-07-27 07:30:00|1813.3|1813|1812|1811.7|1813.7|1813.4|1812|1811.7|106
1658907300000|2022-07-27 07:35:00|1812.1|1811.8|1812.8|1812.5|1812.8|1812.5|1812.1|1811.8|87
1658907600000|2022-07-27 07:40:00|1812.7|1812.4|1812|1811.7|1812.9|1812.6|1811.5|1811.2|109
1658907900000|2022-07-27 07:45:00|1811.9|1811.6|1812.4|1812.1|1813.3|1813|1811.8|1811.5|117
1658908200000|2022-07-27 07:50:00|1812.5|1812.2|1810.8|1810.5|1812.5|1812.2|1810.6|1810.3|79
1658908500000|2022-07-27 07:55:00|1810.7|1810.4|1811.4|1811.1|1811.4|1811.1|1810.6|1810.3|50
1658908800000|2022-07-27 08:00:00|1811.2|1810.9|1813.2|1812.9|1813.3|1813|1811.1|1810.8|125
1658909100000|2022-07-27 08:05:00|1813.3|1813|1814.1|1813.8|1816|1815.7|1812.9|1812.6|364
1658909400000|2022-07-27 08:10:00|1814.2|1813.9|1814.2|1813.9|1815.1|1814.8|1813.9|1813.6|134
1658909700000|2022-07-27 08:15:00|1814.1|1813.8|1813.4|1813.1|1814.8|1814.5|1813.3|1813|115
1658910000000|2022-07-27 08:20:00|1813.3|1813|1812.5|1812.2|1813.9|1813.6|1812.2|1811.9|96
1658910300000|2022-07-27 08:25:00|1812.4|1812.1|1812.6|1812.3|1813.1|1812.8|1812|1811.7|100
1658910600000|2022-07-27 08:30:00|1812.7|1812.4|1813.4|1813.1|1814|1813.7|1812.5|1812.2|59
1658910900000|2022-07-27 08:35:00|1813.5|1813.2|1813|1812.7|1813.9|1813.6|1812.9|1812.6|55
1658911200000|2022-07-27 08:40:00|1813.1|1812.8|1813.8|1813.5|1813.9|1813.6|1812.4|1812.1|41
1658911500000|2022-07-27 08:45:00|1813.7|1813.4|1813.8|1813.5|1814.1|1813.8|1813.3|1813|22
1658911800000|2022-07-27 08:50:00|1813.7|1813.4|1813.6|1813.3|1814.3|1814|1813.1|1812.8|101
1658912100000|2022-07-27 08:55:00|1813.5|1813.2|1813.2|1812.9|1813.9|1813.6|1813.2|1812.9|24
1658912400000|2022-07-27 09:00:00|1813.1|1812.8|1813.6|1813.3|1813.9|1813.6|1812.5|1812.2|64
1658912700000|2022-07-27 09:05:00|1813.5|1813.2|1813.8|1813.5|1813.9|1813.6|1813.3|1813|36
1658913000000|2022-07-27 09:10:00|1813.7|1813.4|1812.8|1812.5|1813.8|1813.5|1812.7|1812.4|45
1658913300000|2022-07-27 09:15:00|1812.9|1812.6|1813.2|1812.9|1813.4|1813.1|1812.7|1812.4|25
1658913600000|2022-07-27 09:20:00|1813.3|1813|1813|1812.7|1813.5|1813.2|1812.8|1812.5|30
1658913900000|2022-07-27 09:25:00|1813.1|1812.8|1813.3|1813|1813.3|1813|1812.7|1812.4|77
1658914200000|2022-07-27 09:30:00|1813.4|1813.1|1814.1|1813.8|1814.2|1813.9|1813.1|1812.8|51
1658914500000|2022-07-27 09:35:00|1814.2|1813.9|1814.2|1813.9|1815.1|1814.8|1813|1812.7|283
1658914800000|2022-07-27 09:40:00|1814.1|1813.8|1814.2|1813.9|1814.5|1814.2|1813.6|1813.3|54
1658915100000|2022-07-27 09:45:00|1814.1|1813.8|1813.1|1812.8|1814.2|1813.9|1812.9|1812.6|33
1658915400000|2022-07-27 09:50:00|1813.2|1812.9|1812.4|1812.1|1813.4|1813.1|1812|1811.7|44
1658915700000|2022-07-27 09:55:00|1812.5|1812.2|1812.9|1812.6|1813|1812.7|1811.8|1811.5|38
1658916000000|2022-07-27 10:00:00|1813|1812.7|1812.2|1811.9|1813.2|1812.9|1811.7|1811.4|33
1658916300000|2022-07-27 10:05:00|1812.3|1812|1812.5|1812.2|1812.5|1812.2|1811.7|1811.4|73
1658916600000|2022-07-27 10:10:00|1812.4|1812.1|1812.1|1811.8|1812.5|1812.2|1811.7|1811.4|54
1658916900000|2022-07-27 10:15:00|1812|1811.7|1811.7|1811.4|1812.1|1811.8|1811.4|1811.1|62
1658917200000|2022-07-27 10:20:00|1811.6|1811.3|1811.2|1810.9|1811.9|1811.6|1811|1810.7|44
1658917500000|2022-07-27 10:25:00|1811.1|1810.8|1810.2|1809.9|1811.7|1811.4|1810.2|1809.9|169
1658917800000|2022-07-27 10:30:00|1810.1|1809.8|1811.5|1811.2|1811.6|1811.3|1809.1|1808.8|274
1658918100000|2022-07-27 10:35:00|1811.4|1811.1|1811.7|1811.4|1812|1811.7|1811.3|1811|50
1658918400000|2022-07-27 10:40:00|1811.8|1811.5|1811.6|1811.3|1812.2|1811.9|1811.5|1811.2|37
1658918700000|2022-07-27 10:45:00|1811.5|1811.2|1811.3|1811|1811.8|1811.5|1810.7|1810.4|52
1658919000000|2022-07-27 10:50:00|1811.2|1810.9|1811.1|1810.8|1811.7|1811.4|1810.9|1810.6|47
1658919300000|2022-07-27 10:55:00|1811.2|1810.9|1812.1|1811.8|1812.5|1812.2|1811.1|1810.8|93
1658919600000|2022-07-27 11:00:00|1812.2|1811.9|1810.3|1810|1812.2|1811.9|1810.2|1809.9|95
1658919900000|2022-07-27 11:05:00|1810.4|1810.1|1809.9|1809.6|1810.9|1810.6|1809.8|1809.5|128
1658920200000|2022-07-27 11:10:00|1810|1809.7|1810.6|1810.3|1810.7|1810.4|1809.5|1809.2|133
1658920500000|2022-07-27 11:15:00|1810.8|1810.5|1810.5|1810.2|1810.9|1810.6|1810.2|1809.9|38
1658920800000|2022-07-27 11:20:00|1810.6|1810.3|1811|1810.7|1811|1810.7|1810.5|1810.2|37
1658921100000|2022-07-27 11:25:00|1811.1|1810.8|1811.2|1810.9|1811.7|1811.4|1810.9|1810.6|90
1658921400000|2022-07-27 11:30:00|1811.1|1810.8|1811.4|1811.1|1812.1|1811.8|1811.1|1810.8|248
1658921700000|2022-07-27 11:35:00|1811.5|1811.2|1810.4|1810.1|1811.6|1811.3|1809.8|1809.5|69
1658922000000|2022-07-27 11:40:00|1810.5|1810.2|1810.9|1810.6|1811.1|1810.8|1810.3|1810|119
1658922300000|2022-07-27 11:45:00|1811|1810.7|1810.8|1810.5|1811.7|1811.4|1810.7|1810.4|121
1658922600000|2022-07-27 11:50:00|1810.9|1810.6|1811.4|1811.1|1812|1811.7|1810.7|1810.4|142
1658922900000|2022-07-27 11:55:00|1811.5|1811.2|1811|1810.7|1812.2|1811.9|1810.4|1810.1|212
1658923200000|2022-07-27 12:00:00|1811.1|1810.8|1811.8|1811.5|1812.2|1811.9|1810.9|1810.6|243
1658923500000|2022-07-27 12:05:00|1811.9|1811.6|1811.7|1811.4|1812.8|1812.5|1811.6|1811.3|208
1658923800000|2022-07-27 12:10:00|1811.8|1811.5|1812.4|1812.1|1812.5|1812.2|1811.6|1811.3|100
1658924100000|2022-07-27 12:15:00|1812.5|1812.2|1814|1813.7|1814|1813.7|1812.1|1811.8|193
1658924400000|2022-07-27 12:20:00|1813.9|1813.6|1812.5|1812.2|1814.1|1813.8|1812.5|1812.2|160
1658924700000|2022-07-27 12:25:00|1812.6|1812.3|1812|1811.7|1813.1|1812.8|1812|1811.7|160
1658925000000|2022-07-27 12:30:00|1811.8|1811.5|1812.9|1812.6|1813.4|1813.1|1811.1|1810.8|331
1658925300000|2022-07-27 12:35:00|1813|1812.7|1812.9|1812.6|1813.2|1812.9|1812.2|1811.9|80
1658925600000|2022-07-27 12:40:00|1812.8|1812.5|1813.2|1812.9|1813.3|1813|1811.9|1811.6|124
1658925900000|2022-07-27 12:45:00|1813.1|1812.8|1813.5|1813.2|1813.7|1813.4|1812.7|1812.4|108
1658926200000|2022-07-27 12:50:00|1813.4|1813.1|1813.9|1813.6|1814.3|1814|1813.3|1813|153
1658926500000|2022-07-27 12:55:00|1813.8|1813.5|1814.1|1813.8|1814.5|1814.2|1813.5|1813.2|207
1658926800000|2022-07-27 13:00:00|1814.2|1813.9|1813.5|1813.2|1814.4|1814.1|1813.3|1813|155
1658927100000|2022-07-27 13:05:00|1813.4|1813.1|1813.6|1813.3|1814.6|1814.3|1813.4|1813.1|153
1658927400000|2022-07-27 13:10:00|1813.7|1813.4|1814.7|1814.4|1814.8|1814.5|1813.6|1813.3|198
1658927700000|2022-07-27 13:15:00|1814.5|1814.2|1814.8|1814.5|1814.9|1814.6|1814|1813.7|414
1658928000000|2022-07-27 13:20:00|1814.7|1814.4|1814.3|1814|1815|1814.7|1812.8|1812.5|916
1658928300000|2022-07-27 13:25:00|1814.4|1814.1|1812.9|1812.6|1814.8|1814.5|1812.3|1812|677
1658928600000|2022-07-27 13:30:00|1812.8|1812.5|1812|1811.7|1817.8|1817.5|1810.9|1810.6|6573
1658928900000|2022-07-27 13:35:00|1812.1|1811.8|1811.1|1810.8|1816.8|1816.5|1808.8|1808.5|4442
1658929200000|2022-07-27 13:40:00|1811.3|1811|1810|1809.7|1813.4|1813.1|1809.1|1808.8|2954
1658929500000|2022-07-27 13:45:00|1810.2|1809.9|1812.9|1812.6|1813.7|1813.4|1808.6|1808.3|2807
1658929800000|2022-07-27 13:50:00|1812.8|1812.5|1811.7|1811.4|1813.9|1813.6|1810.7|1810.4|2431
1658930100000|2022-07-27 13:55:00|1811.8|1811.5|1810|1809.7|1815.2|1814.9|1810|1809.7|2578
1658930400000|2022-07-27 14:00:00|1810.1|1809.8|1811.9|1811.6|1811.9|1811.6|1808.1|1807.8|2484
1658930700000|2022-07-27 14:05:00|1811.8|1811.5|1808.9|1808.6|1813.4|1813.1|1808.5|1808.2|1932
1658931000000|2022-07-27 14:10:00|1808.8|1808.5|1810.4|1810.1|1811.1|1810.8|1808.8|1808.5|1333
1658931300000|2022-07-27 14:15:00|1810.5|1810.2|1814.5|1814.2|1814.5|1814.2|1809.7|1809.4|1452
1658931600000|2022-07-27 14:20:00|1814.6|1814.3|1812.5|1812.2|1815.2|1814.9|1812.2|1811.9|1450
1658931900000|2022-07-27 14:25:00|1812.6|1812.3|1814.6|1814.3|1815.3|1815|1812|1811.7|1230
1658932200000|2022-07-27 14:30:00|1815|1814.7|1814.7|1814.4|1816.3|1816|1813.9|1813.6|941
1658932500000|2022-07-27 14:35:00|1814.8|1814.5|1816.9|1816.6|1817.1|1816.8|1814.7|1814.4|865
1658932800000|2022-07-27 14:40:00|1817|1816.7|1815.7|1815.4|1817.4|1817.1|1813.7|1813.4|1437
1658933100000|2022-07-27 14:45:00|1815.5|1815.2|1815.9|1815.6|1817|1816.7|1815.3|1815|860
1658933400000|2022-07-27 14:50:00|1816|1815.7|1818.6|1818.3|1818.7|1818.4|1815.6|1815.3|978
1658933700000|2022-07-27 14:55:00|1818.7|1818.4|1819.8|1819.5|1820.5|1820.2|1818|1817.7|1292
1658934000000|2022-07-27 15:00:00|1819.9|1819.6|1820.3|1820|1822.7|1822.4|1819.9|1819.6|1929
1658934300000|2022-07-27 15:05:00|1820.2|1819.9|1818.1|1817.8|1820.8|1820.5|1818|1817.7|744
1658934600000|2022-07-27 15:10:00|1818.2|1817.9|1819|1818.7|1819.1|1818.8|1818|1817.7|519
1658934900000|2022-07-27 15:15:00|1819.1|1818.8|1818.4|1818.1|1819.5|1819.2|1818.2|1817.9|399
1658935200000|2022-07-27 15:20:00|1818.3|1818|1817.6|1817.3|1819.2|1818.9|1817.6|1817.3|573
1658935500000|2022-07-27 15:25:00|1817.7|1817.4|1818.7|1818.4|1819.1|1818.8|1817.4|1817.1|535
1658935800000|2022-07-27 15:30:00|1818.8|1818.5|1818.4|1818.1|1820.3|1820|1818.2|1817.9|774
1658936100000|2022-07-27 15:35:00|1818.3|1818|1818|1817.7|1818.9|1818.6|1817.1|1816.8|718
1658936400000|2022-07-27 15:40:00|1817.7|1817.4|1818|1817.7|1819|1818.7|1817.3|1817|564
1658936700000|2022-07-27 15:45:00|1818.1|1817.8|1818.4|1818.1|1818.9|1818.6|1817.5|1817.2|282
1658937000000|2022-07-27 15:50:00|1818.3|1818|1819.1|1818.8|1820|1819.7|1818.3|1818|779
1658937300000|2022-07-27 15:55:00|1819|1818.7|1819.1|1818.8|1820.7|1820.4|1818.8|1818.5|607
1658937600000|2022-07-27 16:00:00|1819|1818.7|1818.4|1818.1|1819.9|1819.6|1818|1817.7|675
1658937900000|2022-07-27 16:05:00|1818.6|1818.3|1817.5|1817.2|1818.8|1818.5|1817|1816.7|584
1658938200000|2022-07-27 16:10:00|1817.6|1817.3|1817|1816.7|1817.9|1817.6|1816.2|1815.9|717
1658938500000|2022-07-27 16:15:00|1816.9|1816.6|1818.6|1818.3|1819.1|1818.8|1816.9|1816.6|729
1658938800000|2022-07-27 16:20:00|1818.7|1818.4|1819|1818.7|1819.7|1819.4|1818.2|1817.9|403
1658939100000|2022-07-27 16:25:00|1818.9|1818.6|1819.5|1819.2|1820.5|1820.2|1818.7|1818.4|926
1658939400000|2022-07-27 16:30:00|1819.6|1819.3|1818.6|1818.3|1820|1819.7|1818.2|1817.9|358
1658939700000|2022-07-27 16:35:00|1818.8|1818.5|1817.3|1817|1819.2|1818.9|1817.3|1817|565
1658940000000|2022-07-27 16:40:00|1817.4|1817.1|1817.4|1817.1|1817.9|1817.6|1816.9|1816.6|541
1658940300000|2022-07-27 16:45:00|1817.3|1817|1817.1|1816.8|1818.3|1818|1817|1816.7|269
1658940600000|2022-07-27 16:50:00|1817|1816.7|1817.6|1817.3|1818.7|1818.4|1817|1816.7|307
1658940900000|2022-07-27 16:55:00|1817.5|1817.2|1815.1|1814.8|1817.7|1817.4|1814.7|1814.4|709
1658941200000|2022-07-27 17:00:00|1815|1814.7|1814.8|1814.5|1815.8|1815.5|1814.1|1813.8|509
1658941500000|2022-07-27 17:05:00|1814.7|1814.4|1814.5|1814.2|1815.3|1815|1814.1|1813.8|346
1658941800000|2022-07-27 17:10:00|1814.6|1814.3|1815.3|1815|1815.3|1815|1813.8|1813.5|355
1658942100000|2022-07-27 17:15:00|1815.2|1814.9|1814|1813.7|1815.2|1814.9|1813.8|1813.5|477
1658942400000|2022-07-27 17:20:00|1813.9|1813.6|1814.2|1813.9|1814.9|1814.6|1813.3|1813|589
1658942700000|2022-07-27 17:25:00|1814.3|1814|1815.1|1814.8|1815.2|1814.9|1813.8|1813.5|605
1658943000000|2022-07-27 17:30:00|1815.2|1814.9|1815.5|1815.2|1817|1816.7|1814.3|1814|506
1658943300000|2022-07-27 17:35:00|1815.4|1815.1|1816.5|1816.2|1816.7|1816.4|1815.3|1815|289
1658943600000|2022-07-27 17:40:00|1816.6|1816.3|1817.2|1816.9|1817.6|1817.3|1816.1|1815.8|464
1658943900000|2022-07-27 17:45:00|1817.3|1817|1819.5|1819.2|1819.6|1819.3|1816.7|1816.4|1027
1658944200000|2022-07-27 17:50:00|1819.4|1819.1|1821|1820.7|1821|1820.7|1818.8|1818.5|1611
1658944500000|2022-07-27 17:55:00|1820.9|1820.6|1819.8|1819.5|1821|1820.7|1818.9|1818.6|949
1658944800000|2022-07-27 18:00:00|1819.9|1819.6|1823.8|1823.5|1826.9|1826.6|1818.7|1818.4|3342
1658945100000|2022-07-27 18:05:00|1824|1823.7|1817.6|1817.3|1824.1|1823.8|1816.6|1816.3|2234
1658945400000|2022-07-27 18:10:00|1817.7|1817.4|1819.4|1819.1|1822.2|1821.9|1817|1816.7|1109
1658945700000|2022-07-27 18:15:00|1819.2|1818.9|1821|1820.7|1822.8|1822.5|1819.1|1818.8|825
1658946000000|2022-07-27 18:20:00|1820.9|1820.6|1817.2|1816.9|1821.3|1821|1816.9|1816.6|1280
1658946300000|2022-07-27 18:25:00|1817|1816.7|1818.8|1818.5|1821|1820.7|1816.9|1816.6|861
1658946600000|2022-07-27 18:30:00|1819|1818.7|1815.1|1814.8|1820|1819.7|1813.1|1812.8|2942
1658946900000|2022-07-27 18:35:00|1815|1814.7|1832.1|1831.8|1832.1|1831.8|1815|1814.7|7604
1658947200000|2022-07-27 18:40:00|1832.3|1832|1836.6|1836.3|1836.7|1836.4|1831.9|1831.6|4585
1658947500000|2022-07-27 18:45:00|1836.7|1836.4|1837.2|1836.9|1838.1|1837.8|1835.1|1834.8|3367
1658947800000|2022-07-27 18:50:00|1837.4|1837.1|1840.3|1840|1841.5|1841.2|1835.3|1835|2077
1658948100000|2022-07-27 18:55:00|1840.4|1840.1|1837.1|1836.8|1841.3|1841|1834.8|1834.5|1466
1658948400000|2022-07-27 19:00:00|1837.5|1837.2|1841.7|1841.4|1842|1841.7|1835.1|1834.8|1901
1658948700000|2022-07-27 19:05:00|1841.6|1841.3|1841.3|1841|1842.7|1842.4|1839.6|1839.3|1722
1658949000000|2022-07-27 19:10:00|1841.4|1841.1|1840.5|1840.2|1842.3|1842|1839.3|1839|1430
1658949300000|2022-07-27 19:15:00|1840.6|1840.3|1840.8|1840.5|1842.2|1841.9|1839.5|1839.2|1333
1658949600000|2022-07-27 19:20:00|1840.9|1840.6|1844.2|1843.9|1844.6|1844.3|1839.8|1839.5|1865
1658949900000|2022-07-27 19:25:00|1844.1|1843.8|1850.5|1850.2|1850.6|1850.3|1843.9|1843.6|2293
1658950200000|2022-07-27 19:30:00|1850.7|1850.4|1851.3|1851|1851.5|1851.2|1848.8|1848.5|2442
1658950500000|2022-07-27 19:35:00|1851.4|1851.1|1846.8|1846.5|1851.6|1851.3|1846.6|1846.3|2170
1658950800000|2022-07-27 19:40:00|1846.6|1846.3|1849|1848.7|1849.3|1849|1846.3|1846|1660
1658951100000|2022-07-27 19:45:00|1848.8|1848.5|1847.7|1847.4|1850|1849.7|1847.4|1847.1|2362
1658951400000|2022-07-27 19:50:00|1848.4|1848.1|1847.2|1846.9|1849.1|1848.8|1845.1|1844.8|3290
1658951700000|2022-07-27 19:55:00|1847.4|1847.1|1842.9|1842.6|1848.2|1847.9|1842.1|1841.8|10682
1658952000000|2022-07-27 20:00:00|1842.2|1841.9|1841.9|1841.6|1842.7|1842.4|1840.8|1840.5|3754
1658952300000|2022-07-27 20:05:00|1842|1841.7|1842.6|1842.3|1842.9|1842.6|1840.7|1840.4|3126
1658952600000|2022-07-27 20:10:00|1842.4|1842.1|1841|1840.7|1842.5|1842.2|1840.7|1840.4|1352
1658952900000|2022-07-27 20:15:00|1840.9|1840.6|1842.5|1842.2|1842.8|1842.5|1840.9|1840.6|685
1658953200000|2022-07-27 20:20:00|1842.6|1842.3|1843.6|1843.3|1844.6|1844.3|1841.8|1841.5|658
1658953500000|2022-07-27 20:25:00|1843.5|1843.2|1843.1|1842.8|1844.1|1843.8|1843|1842.7|363
1658953800000|2022-07-27 20:30:00|1843|1842.7|1842.9|1842.6|1843.1|1842.8|1842.6|1842.3|487
1658954100000|2022-07-27 20:35:00|1842.8|1842.5|1842.8|1842.5|1843.4|1843.1|1842.4|1842.1|246
1658954400000|2022-07-27 20:40:00|1842.9|1842.6|1843.2|1842.9|1843.3|1843|1842.8|1842.5|284
1658954700000|2022-07-27 20:45:00|1843.1|1842.8|1844.1|1843.8|1844.1|1843.8|1843.1|1842.8|247
1658955000000|2022-07-27 20:50:00|1844|1843.7|1844.1|1843.8|1844.4|1844.1|1843.9|1843.6|259
1658955300000|2022-07-27 20:55:00|1843.9|1843.6|1844.3|1843.5|1844.4|1844|1843.7|1843.4|244
1658955600000|2022-07-27 21:00:00|1844.2|1843.4|1844|1843.2|1844.2|1843.4|1843.9|1843.1|0
1658955900000|2022-07-27 21:05:00|1844.2|1843.4|1844.2|1843.4|1844.5|1843.7|1843.8|1843|0
1658956200000|2022-07-27 21:10:00|1844.5|1843.7|1844.5|1843.7|1844.7|1843.9|1844.2|1843.4|0
1658956500000|2022-07-27 21:15:00|1844.4|1843.6|1844.4|1843.6|1844.6|1843.8|1844.2|1843.4|0
1658956800000|2022-07-27 21:20:00|1844.6|1843.8|1844.5|1843.7|1844.6|1843.8|1844.4|1843.6|0
1658957100000|2022-07-27 21:25:00|1844.6|1843.8|1844.6|1843.8|1844.7|1843.9|1844.5|1843.7|0
1658957400000|2022-07-27 21:30:00|1844.7|1843.9|1844.7|1843.9|1844.7|1843.9|1844.7|1843.9|0
1658957700000|2022-07-27 21:35:00|1844.6|1843.8|1844.4|1843.6|1844.6|1843.8|1844.3|1843.5|0
1658958000000|2022-07-27 21:40:00|1844.3|1843.5|1844.4|1843.6|1844.4|1843.6|1844.3|1843.5|0
1658958300000|2022-07-27 21:45:00|1844.3|1843.5|1844.2|1843.4|1844.4|1843.6|1844.1|1843.3|0
1658958600000|2022-07-27 21:50:00|1844.3|1843.5|1844.3|1843.5|1844.5|1843.7|1844.1|1843.3|0
1658958900000|2022-07-27 21:55:00|1844.2|1843.4|1844.5|1843.7|1844.5|1843.7|1844.1|1843.3|0
1658959200000|2022-07-27 22:00:00|1844|1843.9|1844.1|1843.8|1845.1|1844.8|1842.7|1842.4|248
1658959500000|2022-07-27 22:05:00|1844.2|1843.9|1843|1842.7|1844.4|1844.1|1842.7|1842.4|32
1658959800000|2022-07-27 22:10:00|1843.2|1842.9|1842.9|1842.6|1843.5|1843.2|1842.8|1842.5|50
1658960100000|2022-07-27 22:15:00|1842.8|1842.5|1843.6|1843.3|1843.6|1843.3|1842.8|1842.5|23
1658960400000|2022-07-27 22:20:00|1843.5|1843.2|1843.2|1842.9|1843.6|1843.3|1843.1|1842.8|65
1658960700000|2022-07-27 22:25:00|1843.1|1842.8|1843.1|1842.8|1843.3|1843|1843.1|1842.8|11
1658961000000|2022-07-27 22:30:00|1843.2|1842.9|1843.9|1843.6|1844.3|1844|1842.8|1842.5|53
1658961300000|2022-07-27 22:35:00|1843.8|1843.5|1843.2|1842.9|1843.8|1843.5|1842.7|1842.4|18
1658961600000|2022-07-27 22:40:00|1843.1|1842.8|1842.7|1842.4|1843.2|1842.9|1842.6|1842.3|14
1658961900000|2022-07-27 22:45:00|1842.6|1842.3|1843|1842.7|1843.5|1843.2|1842.6|1842.3|8
1658962200000|2022-07-27 22:50:00|1843.1|1842.8|1843.3|1843|1843.5|1843.2|1842.9|1842.6|21
1658962500000|2022-07-27 22:55:00|1843.2|1842.9|1843.1|1842.8|1843.2|1842.9|1842.5|1842.2|28
1658962800000|2022-07-27 23:00:00|1843.2|1842.9|1843.6|1843.3|1843.7|1843.4|1843|1842.7|14
1658963100000|2022-07-27 23:05:00|1843.7|1843.4|1843.9|1843.6|1844.4|1844.1|1843.3|1843|45
1658963400000|2022-07-27 23:10:00|1843.8|1843.5|1843.9|1843.6|1844.2|1843.9|1843.5|1843.2|26
1658963700000|2022-07-27 23:15:00|1844|1843.7|1843.4|1843.1|1844.1|1843.8|1843.4|1843.1|7
1658964000000|2022-07-27 23:20:00|1843.3|1843|1843.2|1842.9|1843.4|1843.1|1842.9|1842.6|17
1658964300000|2022-07-27 23:25:00|1843.1|1842.8|1843.3|1843|1843.5|1843.2|1842.9|1842.6|12
1658964600000|2022-07-27 23:30:00|1843.2|1842.9|1843.7|1843.4|1843.7|1843.4|1842.6|1842.3|35
1658964900000|2022-07-27 23:35:00|1843.8|1843.5|1842.7|1842.4|1843.8|1843.5|1842.6|1842.3|13
1658965200000|2022-07-27 23:40:00|1842.8|1842.5|1843|1842.7|1843.3|1843|1842.8|1842.5|8
1658965500000|2022-07-27 23:45:00|1842.9|1842.6|1843.6|1843.3|1843.7|1843.4|1842.4|1842.1|38
1658965800000|2022-07-27 23:50:00|1843.7|1843.4|1843|1842.7|1844|1843.7|1842.9|1842.6|38
1658966100000|2022-07-27 23:55:00|1842.9|1842.6|1842.4|1842.1|1843.2|1842.9|1841.7|1841.4|54
1658966400000|2022-07-28 00:00:00|1842.3|1842|1842.7|1842.4|1844|1843.7|1842|1841.7|241
1658966700000|2022-07-28 00:05:00|1842.8|1842.5|1842|1841.7|1843.9|1843.6|1841.7|1841.4|78
1658967000000|2022-07-28 00:10:00|1842.1|1841.8|1841.7|1841.4|1842.4|1842.1|1841.3|1841|51
1658967300000|2022-07-28 00:15:00|1841.5|1841.2|1841.3|1841|1842|1841.7|1841.2|1840.9|56
1658967600000|2022-07-28 00:20:00|1841.4|1841.1|1841|1840.7|1841.6|1841.3|1840.9|1840.6|34
1658967900000|2022-07-28 00:25:00|1840.9|1840.6|1840.1|1839.8|1841.4|1841.1|1840|1839.7|54
1658968200000|2022-07-28 00:30:00|1840.2|1839.9|1841|1840.7|1841.1|1840.8|1840|1839.7|23
1658968500000|2022-07-28 00:35:00|1841.1|1840.8|1841.2|1840.9|1841.2|1840.9|1840.4|1840.1|87
1658968800000|2022-07-28 00:40:00|1841.5|1841.2|1840.4|1840.1|1841.6|1841.3|1840.4|1840.1|61
1658969100000|2022-07-28 00:45:00|1840.5|1840.2|1840.9|1840.6|1841.2|1840.9|1840|1839.7|21
1658969400000|2022-07-28 00:50:00|1840.8|1840.5|1841.2|1840.9|1841.6|1841.3|1840.8|1840.5|16
1658969700000|2022-07-28 00:55:00|1841.1|1840.8|1841.2|1840.9|1841.4|1841.1|1841|1840.7|12
1658970000000|2022-07-28 01:00:00|1841.3|1841|1841.2|1840.9|1841.7|1841.4|1840.2|1839.9|22
1658970300000|2022-07-28 01:05:00|1841.3|1841|1841.6|1841.3|1841.8|1841.5|1841.1|1840.8|21
1658970600000|2022-07-28 01:10:00|1841.7|1841.4|1841|1840.7|1841.7|1841.4|1840.9|1840.6|22
1658970900000|2022-07-28 01:15:00|1841.1|1840.8|1841.5|1841.2|1841.7|1841.4|1840.5|1840.2|34
1658971200000|2022-07-28 01:20:00|1841.4|1841.1|1840.5|1840.2|1841.4|1841.1|1840.4|1840.1|39
1658971500000|2022-07-28 01:25:00|1840.4|1840.1|1840.6|1840.3|1840.9|1840.6|1840.3|1840|14
1658971800000|2022-07-28 01:30:00|1840.5|1840.2|1841.6|1841.3|1841.9|1841.6|1840.3|1840|23
1658972100000|2022-07-28 01:35:00|1841.5|1841.2|1841.2|1840.9|1841.9|1841.6|1840.5|1840.2|28
1658972400000|2022-07-28 01:40:00|1841.1|1840.8|1840.7|1840.4|1841.3|1841|1840.4|1840.1|30
1658972700000|2022-07-28 01:45:00|1840.6|1840.3|1841|1840.7|1841.3|1841|1840.4|1840.1|9
1658973000000|2022-07-28 01:50:00|1840.9|1840.6|1841.3|1841|1841.4|1841.1|1840.8|1840.5|7
1658973300000|2022-07-28 01:55:00|1841.4|1841.1|1842.1|1841.8|1842.5|1842.2|1841.1|1840.8|38
1658973600000|2022-07-28 02:00:00|1842|1841.7|1841.8|1841.5|1842|1841.7|1841.4|1841.1|14
1658973900000|2022-07-28 02:05:00|1841.9|1841.6|1841.5|1841.2|1842.1|1841.8|1841.4|1841.1|16
1658974200000|2022-07-28 02:10:00|1841.6|1841.3|1841.9|1841.6|1842.2|1841.9|1841.5|1841.2|8
1658974500000|2022-07-28 02:15:00|1842|1841.7|1842.2|1841.9|1842.3|1842|1841.9|1841.6|14
1658974800000|2022-07-28 02:20:00|1842.3|1842|1841.9|1841.6|1842.4|1842.1|1841.7|1841.4|13
1658975100000|2022-07-28 02:25:00|1842|1841.7|1842.4|1842.1|1842.4|1842.1|1841.9|1841.6|10
1658975400000|2022-07-28 02:30:00|1842.3|1842|1842.8|1842.5|1842.8|1842.5|1841.9|1841.6|10
1658975700000|2022-07-28 02:35:00|1842.9|1842.6|1843.5|1843.2|1843.6|1843.3|1842.8|1842.5|21
1658976000000|2022-07-28 02:40:00|1843.6|1843.3|1843.3|1843|1843.8|1843.5|1843.1|1842.8|18
1658976300000|2022-07-28 02:45:00|1843.4|1843.1|1843|1842.7|1843.6|1843.3|1843|1842.7|25
1658976600000|2022-07-28 02:50:00|1843.1|1842.8|1842.8|1842.5|1843.1|1842.8|1842.5|1842.2|22
1658976900000|2022-07-28 02:55:00|1842.9|1842.6|1843|1842.7|1843.2|1842.9|1842.6|1842.3|3
1658977200000|2022-07-28 03:00:00|1843.1|1842.8|1842.7|1842.4|1843.1|1842.8|1842.5|1842.2|10
1658977500000|2022-07-28 03:05:00|1842.8|1842.5|1842.9|1842.6|1843|1842.7|1842.6|1842.3|16
1658977800000|2022-07-28 03:10:00|1842.8|1842.5|1843|1842.7|1843.2|1842.9|1842.8|1842.5|9
1658978100000|2022-07-28 03:15:00|1842.9|1842.6|1842.3|1842|1842.9|1842.6|1842.2|1841.9|10
1658978400000|2022-07-28 03:20:00|1842.4|1842.1|1842.2|1841.9|1842.4|1842.1|1841.7|1841.4|11
1658978700000|2022-07-28 03:25:00|1842.3|1842|1842.2|1841.9|1842.4|1842.1|1841.9|1841.6|7
1658979000000|2022-07-28 03:30:00|1842.1|1841.8|1841.8|1841.5|1842.1|1841.8|1841.4|1841.1|24
1658979300000|2022-07-28 03:35:00|1841.9|1841.6|1842.2|1841.9|1842.3|1842|1841.5|1841.2|10
1658979600000|2022-07-28 03:40:00|1842.1|1841.8|1842.2|1841.9|1842.2|1841.9|1841.7|1841.4|30
1658979900000|2022-07-28 03:45:00|1842.4|1842.1|1841.4|1841.1|1842.4|1842.1|1841.3|1841|21
1658980200000|2022-07-28 03:50:00|1841.5|1841.2|1840.7|1840.4|1841.6|1841.3|1840.5|1840.2|19
1658980500000|2022-07-28 03:55:00|1840.8|1840.5|1841|1840.7|1841.3|1841|1840.6|1840.3|29
1658980800000|2022-07-28 04:00:00|1840.9|1840.6|1841.1|1840.8|1841.5|1841.2|1840.9|1840.6|39
1658981100000|2022-07-28 04:05:00|1841|1840.7|1841.3|1841|1841.3|1841|1840.9|1840.6|4
1658981400000|2022-07-28 04:10:00|1841.4|1841.1|1841.1|1840.8|1841.4|1841.1|1840.9|1840.6|10
1658981700000|2022-07-28 04:15:00|1841|1840.7|1841.1|1840.8|1841.3|1841|1840.8|1840.5|16
1658982000000|2022-07-28 04:20:00|1841.2|1840.9|1841.2|1840.9|1841.4|1841.1|1841|1840.7|2
1658982300000|2022-07-28 04:25:00|1841.3|1841|1841.1|1840.8|1841.4|1841.1|1841|1840.7|7
1658982600000|2022-07-28 04:30:00|1841|1840.7|1841|1840.7|1841.5|1841.2|1840.3|1840|83
1658982900000|2022-07-28 04:35:00|1841.1|1840.8|1841.4|1841.1|1841.6|1841.3|1841|1840.7|30
1658983200000|2022-07-28 04:40:00|1841.3|1841|1841.6|1841.3|1841.8|1841.5|1841.2|1840.9|9
1658983500000|2022-07-28 04:45:00|1841.7|1841.4|1841.8|1841.5|1842.1|1841.8|1841.5|1841.2|16
1658983800000|2022-07-28 04:50:00|1841.9|1841.6|1841.6|1841.3|1842|1841.7|1841.5|1841.2|8
1658984100000|2022-07-28 04:55:00|1841.5|1841.2|1841.4|1841.1|1841.9|1841.6|1841.4|1841.1|6
1658984400000|2022-07-28 05:00:00|1841.5|1841.2|1841.6|1841.3|1841.7|1841.4|1841.1|1840.8|12
1658984700000|2022-07-28 05:05:00|1841.7|1841.4|1840.8|1840.5|1841.7|1841.4|1840.7|1840.4|4
1658985000000|2022-07-28 05:10:00|1840.9|1840.6|1840.8|1840.5|1841.2|1840.9|1840.7|1840.4|12
1658985300000|2022-07-28 05:15:00|1840.9|1840.6|1840.8|1840.5|1841.1|1840.8|1840.7|1840.4|8
1658985600000|2022-07-28 05:20:00|1840.9|1840.6|1840.7|1840.4|1840.9|1840.6|1840.6|1840.3|9
1658985900000|2022-07-28 05:25:00|1840.8|1840.5|1840.9|1840.6|1841|1840.7|1840.6|1840.3|9
1658986200000|2022-07-28 05:30:00|1841|1840.7|1841.4|1841.1|1841.7|1841.4|1840.8|1840.5|30
1658986500000|2022-07-28 05:35:00|1841.5|1841.2|1841.3|1841|1841.8|1841.5|1841.2|1840.9|72
1658986800000|2022-07-28 05:40:00|1841.5|1841.2|1841.7|1841.4|1841.8|1841.5|1841.2|1840.9|18
1658987100000|2022-07-28 05:45:00|1841.6|1841.3|1842.5|1842.2|1842.6|1842.3|1841.5|1841.2|30
1658987400000|2022-07-28 05:50:00|1842.4|1842.1|1842.4|1842.1|1842.6|1842.3|1842.3|1842|19
1658987700000|2022-07-28 05:55:00|1842.5|1842.2|1842.6|1842.3|1842.8|1842.5|1842.1|1841.8|48
1658988000000|2022-07-28 06:00:00|1842.7|1842.4|1843.9|1843.6|1844.1|1843.8|1842.4|1842.1|106
1658988300000|2022-07-28 06:05:00|1844|1843.7|1843.7|1843.4|1844.1|1843.8|1843|1842.7|74
1658988600000|2022-07-28 06:10:00|1843.8|1843.5|1844.1|1843.8|1844.4|1844.1|1843.7|1843.4|98
1658988900000|2022-07-28 06:15:00|1844.2|1843.9|1845|1844.7|1845.2|1844.9|1844|1843.7|172
1658989200000|2022-07-28 06:20:00|1844.9|1844.6|1844.9|1844.6|1845.5|1845.2|1844.2|1843.9|79
1658989500000|2022-07-28 06:25:00|1845|1844.7|1844.8|1844.5|1845.1|1844.8|1844.1|1843.8|52
1658989800000|2022-07-28 06:30:00|1844.7|1844.4|1844.1|1843.8|1845.2|1844.9|1844|1843.7|80
1658990100000|2022-07-28 06:35:00|1844.2|1843.9|1845.2|1844.9|1845.4|1845.1|1843.9|1843.6|53
1658990400000|2022-07-28 06:40:00|1845.3|1845|1844.8|1844.5|1845.4|1845.1|1844.6|1844.3|43
1658990700000|2022-07-28 06:45:00|1844.9|1844.6|1844.2|1843.9|1844.9|1844.6|1843.7|1843.4|69
1658991000000|2022-07-28 06:50:00|1844.1|1843.8|1843.8|1843.5|1844.3|1844|1843.5|1843.2|50
1658991300000|2022-07-28 06:55:00|1843.7|1843.4|1843.9|1843.6|1844.3|1844|1843.5|1843.2|42
1658991600000|2022-07-28 07:00:00|1844|1843.7|1842.9|1842.6|1844|1843.7|1842.2|1841.9|226
1658991900000|2022-07-28 07:05:00|1843|1842.7|1843.1|1842.8|1843.4|1843.1|1842.5|1842.2|132
1658992200000|2022-07-28 07:10:00|1843|1842.7|1844.4|1844.1|1844.6|1844.3|1843|1842.7|162
1658992500000|2022-07-28 07:15:00|1844.5|1844.2|1845.1|1844.8|1845.1|1844.8|1843.4|1843.1|159
1658992800000|2022-07-28 07:20:00|1845|1844.7|1843.7|1843.4|1846.4|1846.1|1843.7|1843.4|288
1658993100000|2022-07-28 07:25:00|1843.8|1843.5|1843.5|1843.2|1844.7|1844.4|1843.4|1843.1|53
1658993400000|2022-07-28 07:30:00|1843.6|1843.3|1843|1842.7|1843.8|1843.5|1842.1|1841.8|108
1658993700000|2022-07-28 07:35:00|1842.9|1842.6|1842.7|1842.4|1843.8|1843.5|1842.5|1842.2|89
1658994000000|2022-07-28 07:40:00|1842.8|1842.5|1843.2|1842.9|1844.2|1843.9|1842.8|1842.5|244
1658994300000|2022-07-28 07:45:00|1843.4|1843.1|1843.8|1843.5|1844.3|1844|1843.2|1842.9|82
1658994600000|2022-07-28 07:50:00|1843.7|1843.4|1843.9|1843.6|1844.1|1843.8|1843.3|1843|54
1658994900000|2022-07-28 07:55:00|1843.6|1843.3|1843|1842.7|1843.9|1843.6|1842.9|1842.6|138
1658995200000|2022-07-28 08:00:00|1842.9|1842.6|1843.3|1843|1843.6|1843.3|1842|1841.7|291
1658995500000|2022-07-28 08:05:00|1843.2|1842.9|1842.3|1842|1843.3|1843|1841.3|1841|261
1658995800000|2022-07-28 08:10:00|1842.2|1841.9|1843.3|1843|1843.9|1843.6|1841.9|1841.6|162
1658996100000|2022-07-28 08:15:00|1843.1|1842.8|1843.4|1843.1|1844.7|1844.4|1842.7|1842.4|157
1658996400000|2022-07-28 08:20:00|1843.5|1843.2|1843.7|1843.4|1844.3|1844|1843.4|1843.1|91
1658996700000|2022-07-28 08:25:00|1843.8|1843.5|1843|1842.7|1843.8|1843.5|1842.5|1842.2|164
1658997000000|2022-07-28 08:30:00|1843.1|1842.8|1842.1|1841.8|1843.2|1842.9|1842.1|1841.8|77
1658997300000|2022-07-28 08:35:00|1842.2|1841.9|1842|1841.7|1842.6|1842.3|1842|1841.7|63
1658997600000|2022-07-28 08:40:00|1842.2|1841.9|1842.5|1842.2|1842.9|1842.6|1841.6|1841.3|56
1658997900000|2022-07-28 08:45:00|1842.6|1842.3|1842.3|1842|1843.2|1842.9|1841.9|1841.6|78
1658998200000|2022-07-28 08:50:00|1842.4|1842.1|1841.2|1840.9|1842.5|1842.2|1840.6|1840.3|111
1658998500000|2022-07-28 08:55:00|1841.1|1840.8|1841.3|1841|1841.6|1841.3|1840.6|1840.3|64
1658998800000|2022-07-28 09:00:00|1841.2|1840.9|1841.8|1841.5|1842.1|1841.8|1841.2|1840.9|55
1658999100000|2022-07-28 09:05:00|1841.7|1841.4|1840.6|1840.3|1842|1841.7|1840.6|1840.3|81
1658999400000|2022-07-28 09:10:00|1840.7|1840.4|1840.4|1840.1|1841.3|1841|1840|1839.7|132
1658999700000|2022-07-28 09:15:00|1840.3|1840|1840.8|1840.5|1840.9|1840.6|1840.1|1839.8|95
1659000000000|2022-07-28 09:20:00|1840.7|1840.4|1840|1839.7|1840.9|1840.6|1839.9|1839.6|85
1659000300000|2022-07-28 09:25:00|1840.1|1839.8|1840.5|1840.2|1841|1840.7|1839.9|1839.6|124
1659000600000|2022-07-28 09:30:00|1840.4|1840.1|1840.9|1840.6|1841.1|1840.8|1840.2|1839.9|50
1659000900000|2022-07-28 09:35:00|1840.8|1840.5|1842.5|1842.2|1842.7|1842.4|1840.8|1840.5|75
1659001200000|2022-07-28 09:40:00|1842.6|1842.3|1842.9|1842.6|1843|1842.7|1842.2|1841.9|105
1659001500000|2022-07-28 09:45:00|1843|1842.7|1842.4|1842.1|1843.6|1843.3|1842.3|1842|124
1659001800000|2022-07-28 09:50:00|1842.5|1842.2|1841.8|1841.5|1842.9|1842.6|1841.7|1841.4|50
1659002100000|2022-07-28 09:55:00|1841.9|1841.6|1843.3|1843|1843.5|1843.2|1841.9|1841.6|138
1659002400000|2022-07-28 10:00:00|1843.4|1843.1|1843.1|1842.8|1843.9|1843.6|1842.6|1842.3|92
1659002700000|2022-07-28 10:05:00|1843.3|1843|1842.8|1842.5|1843.6|1843.3|1842.8|1842.5|70
1659003000000|2022-07-28 10:10:00|1843|1842.7|1841.8|1841.5|1843.1|1842.8|1841.8|1841.5|88
1659003300000|2022-07-28 10:15:00|1841.7|1841.4|1842.4|1842.1|1842.5|1842.2|1841.7|1841.4|38
1659003600000|2022-07-28 10:20:00|1842.3|1842|1842.7|1842.4|1843|1842.7|1841.9|1841.6|29
1659003900000|2022-07-28 10:25:00|1842.6|1842.3|1843.1|1842.8|1843.4|1843.1|1842.1|1841.8|112
1659004200000|2022-07-28 10:30:00|1843.3|1843|1843|1842.7|1843.5|1843.2|1842.7|1842.4|38
1659004500000|2022-07-28 10:35:00|1842.8|1842.5|1843.8|1843.5|1843.8|1843.5|1842.4|1842.1|44
1659004800000|2022-07-28 10:40:00|1843.9|1843.6|1843.2|1842.9|1843.9|1843.6|1843.1|1842.8|42
1659005100000|2022-07-28 10:45:00|1843.1|1842.8|1842.8|1842.5|1843.2|1842.9|1842.3|1842|97
1659005400000|2022-07-28 10:50:00|1842.9|1842.6|1842.7|1842.4|1842.9|1842.6|1842.2|1841.9|48
1659005700000|2022-07-28 10:55:00|1842.6|1842.3|1843.1|1842.8|1843.1|1842.8|1841.8|1841.5|117
1659006000000|2022-07-28 11:00:00|1843.3|1843|1844.1|1843.8|1844.5|1844.2|1843.3|1843|269
1659006300000|2022-07-28 11:05:00|1844|1843.7|1845|1844.7|1845.3|1845|1843.9|1843.6|199
1659006600000|2022-07-28 11:10:00|1844.9|1844.6|1845|1844.7|1845.2|1844.9|1844.2|1843.9|65
1659006900000|2022-07-28 11:15:00|1844.9|1844.6|1845.3|1845|1845.5|1845.2|1844.7|1844.4|49
1659007200000|2022-07-28 11:20:00|1845.1|1844.8|1845.4|1845.1|1845.4|1845.1|1844.3|1844|108
1659007500000|2022-07-28 11:25:00|1845.2|1844.9|1845.5|1845.2|1846|1845.7|1844.6|1844.3|149
1659007800000|2022-07-28 11:30:00|1845.4|1845.1|1844.7|1844.4|1845.6|1845.3|1844.7|1844.4|140
1659008100000|2022-07-28 11:35:00|1844.8|1844.5|1845.1|1844.8|1845.8|1845.5|1844.7|1844.4|101
1659008400000|2022-07-28 11:40:00|1845|1844.7|1844.8|1844.5|1845.2|1844.9|1844.6|1844.3|84
1659008700000|2022-07-28 11:45:00|1844.9|1844.6|1844.9|1844.6|1845.2|1844.9|1844.8|1844.5|123
1659009000000|2022-07-28 11:50:00|1845|1844.7|1844.9|1844.6|1845.1|1844.8|1844.5|1844.2|89
1659009300000|2022-07-28 11:55:00|1845|1844.7|1844.7|1844.4|1845|1844.7|1844.2|1843.9|103
1659009600000|2022-07-28 12:00:00|1844.8|1844.5|1843.2|1842.9|1844.8|1844.5|1843.2|1842.9|183
1659009900000|2022-07-28 12:05:00|1843.3|1843|1842.9|1842.6|1843.6|1843.3|1842.4|1842.1|247
1659010200000|2022-07-28 12:10:00|1842.8|1842.5|1843.5|1843.2|1843.5|1843.2|1842.5|1842.2|196
1659010500000|2022-07-28 12:15:00|1843.4|1843.1|1843.5|1843.2|1843.9|1843.6|1842.7|1842.4|227
1659010800000|2022-07-28 12:20:00|1843.4|1843.1|1843.8|1843.5|1844.4|1844.1|1842.9|1842.6|197
1659011100000|2022-07-28 12:25:00|1843.6|1843.3|1843.6|1843.3|1844|1843.7|1843.4|1843.1|173
1659011400000|2022-07-28 12:30:00|1843.7|1843.4|1843|1842.7|1845.6|1845.3|1838.2|1837.9|1634
1659011700000|2022-07-28 12:35:00|1842.9|1842.6|1842.5|1842.2|1845.6|1845.3|1841.1|1840.8|785
1659012000000|2022-07-28 12:40:00|1842.4|1842.1|1846.1|1845.8|1846.9|1846.6|1842.4|1842.1|547
1659012300000|2022-07-28 12:45:00|1845.9|1845.6|1848|1847.7|1849.9|1849.6|1845.8|1845.5|853
1659012600000|2022-07-28 12:50:00|1847.8|1847.5|1848.6|1848.3|1849.8|1849.5|1846.4|1846.1|434
1659012900000|2022-07-28 12:55:00|1848.5|1848.2|1845.6|1845.3|1848.6|1848.3|1844.6|1844.3|305
1659013200000|2022-07-28 13:00:00|1845.7|1845.4|1844.8|1844.5|1845.8|1845.5|1843.4|1843.1|410
1659013500000|2022-07-28 13:05:00|1844.7|1844.4|1845.3|1845|1845.9|1845.6|1843.9|1843.6|283
1659013800000|2022-07-28 13:10:00|1845.2|1844.9|1847.7|1847.4|1848.4|1848.1|1845.1|1844.8|428
1659014100000|2022-07-28 13:15:00|1848|1847.7|1849.6|1849.3|1849.8|1849.5|1847.4|1847.1|607
1659014400000|2022-07-28 13:20:00|1849.7|1849.4|1851.1|1850.8|1851.6|1851.3|1849.3|1849|1069
1659014700000|2022-07-28 13:25:00|1851.2|1850.9|1852.3|1852|1853.6|1853.3|1850.6|1850.3|1434
1659015000000|2022-07-28 13:30:00|1852.1|1851.8|1859.3|1859|1860.1|1859.8|1850|1849.7|7482
1659015300000|2022-07-28 13:35:00|1859.4|1859.1|1859.4|1859.1|1863.4|1863.1|1857.9|1857.6|4628
1659015600000|2022-07-28 13:40:00|1859|1858.7|1849.5|1849.2|1860.5|1860.2|1849.3|1849|4001
1659015900000|2022-07-28 13:45:00|1849.7|1849.4|1844.9|1844.6|1851|1850.7|1842.3|1842|4471
1659016200000|2022-07-28 13:50:00|1845|1844.7|1838.4|1838.1|1847.1|1846.8|1837|1836.7|4957
1659016500000|2022-07-28 13:55:00|1838.2|1837.9|1838.7|1838.4|1841.2|1840.9|1837.2|1836.9|3202
1659016800000|2022-07-28 14:00:00|1839.2|1838.9|1841|1840.7|1844|1843.7|1839|1838.7|2913
1659017100000|2022-07-28 14:05:00|1840.8|1840.5|1833.6|1833.3|1841.3|1841|1832.4|1832.1|3732
1659017400000|2022-07-28 14:10:00|1833.9|1833.6|1831.7|1831.4|1836.5|1836.2|1829.6|1829.3|2928
1659017700000|2022-07-28 14:15:00|1831.6|1831.3|1832.4|1832.1|1834.1|1833.8|1830.5|1830.2|3070
1659018000000|2022-07-28 14:20:00|1832.5|1832.2|1829.3|1829|1833.3|1833|1827.9|1827.6|1841
1659018300000|2022-07-28 14:25:00|1829.4|1829.1|1829.4|1829.1|1831.4|1831.1|1826|1825.7|1701
1659018600000|2022-07-28 14:30:00|1829.3|1829|1830.7|1830.4|1831.7|1831.4|1826.7|1826.4|1557
1659018900000|2022-07-28 14:35:00|1830.9|1830.6|1835.1|1834.8|1837.1|1836.8|1830.9|1830.6|1816
1659019200000|2022-07-28 14:40:00|1835|1834.7|1833.4|1833.1|1835.5|1835.2|1831.3|1831|1248
1659019500000|2022-07-28 14:45:00|1833.6|1833.3|1837.6|1837.3|1838|1837.7|1833|1832.7|1642
1659019800000|2022-07-28 14:50:00|1837.7|1837.4|1838.8|1838.5|1839.6|1839.3|1837.1|1836.8|1408
1659020100000|2022-07-28 14:55:00|1838.7|1838.4|1840.3|1840|1840.4|1840.1|1837.8|1837.5|1772
1659020400000|2022-07-28 15:00:00|1840.4|1840.1|1841.4|1841.1|1843.7|1843.4|1839.6|1839.3|1458
1659020700000|2022-07-28 15:05:00|1841.5|1841.2|1843.4|1843.1|1844.1|1843.8|1841.3|1841|1256
1659021000000|2022-07-28 15:10:00|1843.5|1843.2|1846|1845.7|1846.3|1846|1842.6|1842.3|1651
1659021300000|2022-07-28 15:15:00|1846.1|1845.8|1845.6|1845.3|1846.5|1846.2|1844.6|1844.3|1215
1659021600000|2022-07-28 15:20:00|1845.7|1845.4|1850.2|1849.9|1850.6|1850.3|1844.8|1844.5|1575
1659021900000|2022-07-28 15:25:00|1850.3|1850|1853.3|1853|1853.4|1853.1|1850.1|1849.8|1690
1659022200000|2022-07-28 15:30:00|1853.4|1853.1|1853.1|1852.8|1853.6|1853.3|1850.8|1850.5|1739
1659022500000|2022-07-28 15:35:00|1853.2|1852.9|1855.6|1855.3|1855.9|1855.6|1852.2|1851.9|1330
1659022800000|2022-07-28 15:40:00|1855.7|1855.4|1859.1|1858.8|1859.7|1859.4|1855.4|1855.1|1701
1659023100000|2022-07-28 15:45:00|1859.2|1858.9|1858.8|1858.5|1860.1|1859.8|1857.2|1856.9|2053
1659023400000|2022-07-28 15:50:00|1859|1858.7|1858.8|1858.5|1860.6|1860.3|1858.6|1858.3|1246
1659023700000|2022-07-28 15:55:00|1858.6|1858.3|1857.5|1857.2|1859.7|1859.4|1857.5|1857.2|1021
1659024000000|2022-07-28 16:00:00|1857.6|1857.3|1858.9|1858.6|1858.9|1858.6|1857.2|1856.9|834
1659024300000|2022-07-28 16:05:00|1858.7|1858.4|1856|1855.7|1859.2|1858.9|1855.5|1855.2|1129
1659024600000|2022-07-28 16:10:00|1855.9|1855.6|1857.7|1857.4|1858.5|1858.2|1855.2|1854.9|701
1659024900000|2022-07-28 16:15:00|1857.8|1857.5|1854.7|1854.4|1857.8|1857.5|1854.5|1854.2|675
1659025200000|2022-07-28 16:20:00|1854.8|1854.5|1858.2|1857.9|1858.6|1858.3|1853.8|1853.5|848
1659025500000|2022-07-28 16:25:00|1858.1|1857.8|1858.4|1858.1|1859.2|1858.9|1856.6|1856.3|703
1659025800000|2022-07-28 16:30:00|1858.5|1858.2|1857.3|1857|1859.2|1858.9|1856|1855.7|1227
1659026100000|2022-07-28 16:35:00|1857.4|1857.1|1857.4|1857.1|1858.7|1858.4|1856.7|1856.4|706
1659026400000|2022-07-28 16:40:00|1857.5|1857.2|1857.1|1856.8|1857.5|1857.2|1856.1|1855.8|687
1659026700000|2022-07-28 16:45:00|1857|1856.7|1856.4|1856.1|1858.4|1858.1|1856.2|1855.9|455
1659027000000|2022-07-28 16:50:00|1856.5|1856.2|1858.3|1858|1858.4|1858.1|1855.6|1855.3|599
1659027300000|2022-07-28 16:55:00|1858.4|1858.1|1857.1|1856.8|1858.8|1858.5|1857.1|1856.8|375
1659027600000|2022-07-28 17:00:00|1857.2|1856.9|1855.8|1855.5|1857.7|1857.4|1854.7|1854.4|651
1659027900000|2022-07-28 17:05:00|1855.9|1855.6|1857.1|1856.8|1857.1|1856.8|1855.1|1854.8|692
1659028200000|2022-07-28 17:10:00|1857.2|1856.9|1858.5|1858.2|1859|1858.7|1856.7|1856.4|559
1659028500000|2022-07-28 17:15:00|1858.6|1858.3|1856.3|1856|1859.2|1858.9|1855.3|1855|1073
1659028800000|2022-07-28 17:20:00|1856.4|1856.1|1858.7|1858.4|1859.5|1859.2|1855.9|1855.6|815
1659029100000|2022-07-28 17:25:00|1858.6|1858.3|1859|1858.7|1859.3|1859|1857.9|1857.6|567
1659029400000|2022-07-28 17:30:00|1858.9|1858.6|1861.3|1861|1861.3|1861|1858.6|1858.3|747
1659029700000|2022-07-28 17:35:00|1861.2|1860.9|1861.6|1861.3|1862.6|1862.3|1860.3|1860|919
1659030000000|2022-07-28 17:40:00|1861.5|1861.2|1861.8|1861.5|1862.8|1862.5|1861.5|1861.2|719
1659030300000|2022-07-28 17:45:00|1861.7|1861.4|1863.7|1863.4|1863.7|1863.4|1861|1860.7|732
1659030600000|2022-07-28 17:50:00|1863.6|1863.3|1862.3|1862|1864|1863.7|1862|1861.7|731
1659030900000|2022-07-28 17:55:00|1862.2|1861.9|1862.3|1862|1863.6|1863.3|1861.9|1861.6|780
1659031200000|2022-07-28 18:00:00|1862.2|1861.9|1861.6|1861.3|1862.4|1862.1|1860.8|1860.5|1292
1659031500000|2022-07-28 18:05:00|1861.5|1861.2|1861|1860.7|1861.7|1861.4|1859.9|1859.6|1117
1659031800000|2022-07-28 18:10:00|1860.9|1860.6|1860.5|1860.2|1861.7|1861.4|1859.5|1859.2|1292
1659032100000|2022-07-28 18:15:00|1860.4|1860.1|1861|1860.7|1862.3|1862|1860.4|1860.1|563
1659032400000|2022-07-28 18:20:00|1860.9|1860.6|1860.1|1859.8|1861|1860.7|1859.6|1859.3|437
1659032700000|2022-07-28 18:25:00|1860.2|1859.9|1860.5|1860.2|1860.8|1860.5|1859.4|1859.1|991
1659033000000|2022-07-28 18:30:00|1860.4|1860.1|1860.1|1859.8|1860.9|1860.6|1859.1|1858.8|671
1659033300000|2022-07-28 18:35:00|1860.2|1859.9|1862|1861.7|1862|1861.7|1860.2|1859.9|764
1659033600000|2022-07-28 18:40:00|1862.1|1861.8|1862.1|1861.8|1862.6|1862.3|1861.7|1861.4|523
1659033900000|2022-07-28 18:45:00|1862.2|1861.9|1863.2|1862.9|1863.5|1863.2|1862.1|1861.8|448
1659034200000|2022-07-28 18:50:00|1863.3|1863|1864.3|1864|1864.6|1864.3|1862.4|1862.1|678
1659034500000|2022-07-28 18:55:00|1864.4|1864.1|1864.6|1864.3|1864.8|1864.5|1863.5|1863.2|894
1659034800000|2022-07-28 19:00:00|1864.5|1864.2|1865.9|1865.6|1866.2|1865.9|1863.8|1863.5|1003
1659035100000|2022-07-28 19:05:00|1866|1865.7|1865.9|1865.6|1866.8|1866.5|1863.9|1863.6|2106
1659035400000|2022-07-28 19:10:00|1865.8|1865.5|1867|1866.7|1867.1|1866.8|1864.9|1864.6|1301
1659035700000|2022-07-28 19:15:00|1867.1|1866.8|1867.6|1867.3|1867.9|1867.6|1865.6|1865.3|893
1659036000000|2022-07-28 19:20:00|1867.7|1867.4|1867.9|1867.6|1868.6|1868.3|1867|1866.7|701
1659036300000|2022-07-28 19:25:00|1868|1867.7|1867.8|1867.5|1868.1|1867.8|1867|1866.7|578
1659036600000|2022-07-28 19:30:00|1867.9|1867.6|1867.5|1867.2|1868|1867.7|1866.9|1866.6|758
1659036900000|2022-07-28 19:35:00|1867.6|1867.3|1865.8|1865.5|1867.8|1867.5|1864.8|1864.5|1293
1659037200000|2022-07-28 19:40:00|1865.9|1865.6|1866.1|1865.8|1866.8|1866.5|1864.7|1864.4|1027
1659037500000|2022-07-28 19:45:00|1866|1865.7|1867.8|1867.5|1868|1867.7|1865.1|1864.8|1516
1659037800000|2022-07-28 19:50:00|1867.7|1867.4|1869.6|1869.3|1869.9|1869.6|1867.1|1866.8|3098
1659038100000|2022-07-28 19:55:00|1869.5|1869.2|1867.8|1867.5|1869.5|1869.2|1866.7|1866.4|9771
1659038400000|2022-07-28 20:00:00|1867.7|1867.4|1867.6|1867.3|1870.1|1869.8|1866.7|1866.4|6000
1659038700000|2022-07-28 20:05:00|1867.8|1867.5|1865.8|1865.5|1869.4|1869.1|1865.7|1865.4|1627
1659039000000|2022-07-28 20:10:00|1865.7|1865.4|1866.1|1865.8|1866.9|1866.6|1864.9|1864.6|1355
1659039300000|2022-07-28 20:15:00|1866.2|1865.9|1866.5|1866.2|1867|1866.7|1865.8|1865.5|295
1659039600000|2022-07-28 20:20:00|1866.4|1866.1|1865.3|1865|1866.4|1866.1|1865.3|1865|312
1659039900000|2022-07-28 20:25:00|1865.4|1865.1|1867|1866.7|1867.2|1866.9|1865.2|1864.9|336
1659040200000|2022-07-28 20:30:00|1865.5|1865.2|1871|1870.7|1871.9|1871.6|1864.5|1864.2|2087
1659040500000|2022-07-28 20:35:00|1871.2|1870.9|1873|1872.7|1875.5|1875.2|1869.3|1869|919
1659040800000|2022-07-28 20:40:00|1872.7|1872.4|1874.7|1874.4|1874.9|1874.6|1872.1|1871.8|443
1659041100000|2022-07-28 20:45:00|1874.6|1874.3|1875.3|1875|1875.9|1875.6|1873.7|1873.4|324
1659041400000|2022-07-28 20:50:00|1875.4|1875.1|1873.9|1873.6|1875.4|1875.1|1873.7|1873.4|204
1659041700000|2022-07-28 20:55:00|1874|1873.7|1871.2|1870.4|1874.3|1874|1870.8|1870.4|315
1659042000000|2022-07-28 21:00:00|1871.3|1870.5|1871.7|1870.9|1871.8|1871|1871|1870.2|0
1659042300000|2022-07-28 21:05:00|1871.8|1871|1871.1|1870.3|1871.8|1871|1871|1870.2|0
1659042600000|2022-07-28 21:10:00|1871.5|1870.7|1871.6|1870.8|1871.9|1871.1|1871.3|1870.5|0
1659042900000|2022-07-28 21:15:00|1871.7|1870.9|1871.6|1870.8|1871.9|1871.1|1871.5|1870.7|0
1659043200000|2022-07-28 21:20:00|1871.7|1870.9|1871.2|1870.4|1871.7|1870.9|1871.2|1870.4|0
1659043500000|2022-07-28 21:25:00|1871.1|1870.3|1870.7|1869.9|1871.1|1870.3|1870.5|1869.7|0
1659043800000|2022-07-28 21:30:00|1870.5|1869.7|1871.1|1870.3|1871.3|1870.5|1870.3|1869.5|0
1659044100000|2022-07-28 21:35:00|1871|1870.2|1870.8|1870|1871.1|1870.3|1870.7|1869.9|0
1659044400000|2022-07-28 21:40:00|1870.7|1869.9|1871.4|1870.6|1871.4|1870.6|1870.7|1869.9|0
1659044700000|2022-07-28 21:45:00|1871.5|1870.7|1871.5|1870.7|1871.6|1870.8|1871.4|1870.6|0
1659045000000|2022-07-28 21:50:00|1871.6|1870.8|1871.7|1870.9|1871.7|1870.9|1871.4|1870.6|0
1659045300000|2022-07-28 21:55:00|1871.8|1871|1871.9|1871.1|1872.2|1871.4|1871.7|1870.9|0
1659045600000|2022-07-28 22:00:00|1870.8|1870|1868.3|1868|1870.8|1870|1867.6|1867.3|186
1659045900000|2022-07-28 22:05:00|1868.4|1868.1|1868.9|1868.6|1869.6|1869.3|1868.2|1867.9|52
1659046200000|2022-07-28 22:10:00|1869|1868.7|1869.5|1869.2|1869.8|1869.5|1868.5|1868.2|39
1659046500000|2022-07-28 22:15:00|1869.6|1869.3|1868.2|1867.9|1869.6|1869.3|1868.1|1867.8|26
1659046800000|2022-07-28 22:20:00|1868.1|1867.8|1867.5|1867.2|1868.2|1867.9|1866.9|1866.6|83
1659047100000|2022-07-28 22:25:00|1867.6|1867.3|1868.6|1868.3|1868.6|1868.3|1867.6|1867.3|31
1659047400000|2022-07-28 22:30:00|1868.7|1868.4|1868.2|1867.9|1868.8|1868.5|1868|1867.7|13
1659047700000|2022-07-28 22:35:00|1868.3|1868|1868|1867.7|1868.7|1868.4|1867.9|1867.6|36
1659048000000|2022-07-28 22:40:00|1868.1|1867.8|1868.6|1868.3|1868.7|1868.4|1868.1|1867.8|29
1659048300000|2022-07-28 22:45:00|1868.5|1868.2|1867.8|1867.5|1868.6|1868.3|1867.7|1867.4|13
1659048600000|2022-07-28 22:50:00|1867.7|1867.4|1866.9|1866.6|1867.8|1867.5|1866.6|1866.3|51
1659048900000|2022-07-28 22:55:00|1867|1866.7|1867|1866.7|1867.5|1867.2|1866.4|1866.1|40
1659049200000|2022-07-28 23:00:00|1867.1|1866.8|1866.5|1866.2|1867.1|1866.8|1866.4|1866.1|22
1659049500000|2022-07-28 23:05:00|1866.7|1866.4|1866.3|1866|1866.7|1866.4|1866.1|1865.8|64
1659049800000|2022-07-28 23:10:00|1866.4|1866.1|1866.5|1866.2|1866.7|1866.4|1866.1|1865.8|28
1659050100000|2022-07-28 23:15:00|1866.6|1866.3|1866.3|1866|1866.9|1866.6|1866|1865.7|53
1659050400000|2022-07-28 23:20:00|1866.4|1866.1|1866.5|1866.2|1867.1|1866.8|1866.1|1865.8|43
1659050700000|2022-07-28 23:25:00|1866.6|1866.3|1867.7|1867.4|1867.8|1867.5|1866.5|1866.2|56
1659051000000|2022-07-28 23:30:00|1867.6|1867.3|1867.7|1867.4|1867.9|1867.6|1867.4|1867.1|18
1659051300000|2022-07-28 23:35:00|1867.6|1867.3|1867.9|1867.6|1868.2|1867.9|1867.2|1866.9|32
1659051600000|2022-07-28 23:40:00|1868|1867.7|1867.9|1867.6|1868.1|1867.8|1867.6|1867.3|31
1659051900000|2022-07-28 23:45:00|1867.8|1867.5|1868.2|1867.9|1868.7|1868.4|1867.5|1867.2|94
1659052200000|2022-07-28 23:50:00|1868.1|1867.8|1868.6|1868.3|1869.1|1868.8|1867.9|1867.6|56
1659052500000|2022-07-28 23:55:00|1868.5|1868.2|1867.6|1867.3|1868.6|1868.3|1867.3|1867|45
1658966400000|2022-07-28 00:00:00|1842.3|1842|1842.7|1842.4|1844|1843.7|1842|1841.7|241
1658966700000|2022-07-28 00:05:00|1842.8|1842.5|1842|1841.7|1843.9|1843.6|1841.7|1841.4|78
1658967000000|2022-07-28 00:10:00|1842.1|1841.8|1841.7|1841.4|1842.4|1842.1|1841.3|1841|51
1658967300000|2022-07-28 00:15:00|1841.5|1841.2|1841.3|1841|1842|1841.7|1841.2|1840.9|56
1658967600000|2022-07-28 00:20:00|1841.4|1841.1|1841|1840.7|1841.6|1841.3|1840.9|1840.6|34
1658967900000|2022-07-28 00:25:00|1840.9|1840.6|1840.1|1839.8|1841.4|1841.1|1840|1839.7|54
1658968200000|2022-07-28 00:30:00|1840.2|1839.9|1841|1840.7|1841.1|1840.8|1840|1839.7|23
1658968500000|2022-07-28 00:35:00|1841.1|1840.8|1841.2|1840.9|1841.2|1840.9|1840.4|1840.1|87
1658968800000|2022-07-28 00:40:00|1841.5|1841.2|1840.4|1840.1|1841.6|1841.3|1840.4|1840.1|61
1658969100000|2022-07-28 00:45:00|1840.5|1840.2|1840.9|1840.6|1841.2|1840.9|1840|1839.7|21
1658969400000|2022-07-28 00:50:00|1840.8|1840.5|1841.2|1840.9|1841.6|1841.3|1840.8|1840.5|16
1658969700000|2022-07-28 00:55:00|1841.1|1840.8|1841.2|1840.9|1841.4|1841.1|1841|1840.7|12
1658970000000|2022-07-28 01:00:00|1841.3|1841|1841.2|1840.9|1841.7|1841.4|1840.2|1839.9|22
1658970300000|2022-07-28 01:05:00|1841.3|1841|1841.6|1841.3|1841.8|1841.5|1841.1|1840.8|21
1658970600000|2022-07-28 01:10:00|1841.7|1841.4|1841|1840.7|1841.7|1841.4|1840.9|1840.6|22
1658970900000|2022-07-28 01:15:00|1841.1|1840.8|1841.5|1841.2|1841.7|1841.4|1840.5|1840.2|34
1658971200000|2022-07-28 01:20:00|1841.4|1841.1|1840.5|1840.2|1841.4|1841.1|1840.4|1840.1|39
1658971500000|2022-07-28 01:25:00|1840.4|1840.1|1840.6|1840.3|1840.9|1840.6|1840.3|1840|14
1658971800000|2022-07-28 01:30:00|1840.5|1840.2|1841.6|1841.3|1841.9|1841.6|1840.3|1840|23
1658972100000|2022-07-28 01:35:00|1841.5|1841.2|1841.2|1840.9|1841.9|1841.6|1840.5|1840.2|28
1658972400000|2022-07-28 01:40:00|1841.1|1840.8|1840.7|1840.4|1841.3|1841|1840.4|1840.1|30
1658972700000|2022-07-28 01:45:00|1840.6|1840.3|1841|1840.7|1841.3|1841|1840.4|1840.1|9
1658973000000|2022-07-28 01:50:00|1840.9|1840.6|1841.3|1841|1841.4|1841.1|1840.8|1840.5|7
1658973300000|2022-07-28 01:55:00|1841.4|1841.1|1842.1|1841.8|1842.5|1842.2|1841.1|1840.8|38
1658973600000|2022-07-28 02:00:00|1842|1841.7|1841.8|1841.5|1842|1841.7|1841.4|1841.1|14
1658973900000|2022-07-28 02:05:00|1841.9|1841.6|1841.5|1841.2|1842.1|1841.8|1841.4|1841.1|16
1658974200000|2022-07-28 02:10:00|1841.6|1841.3|1841.9|1841.6|1842.2|1841.9|1841.5|1841.2|8
1658974500000|2022-07-28 02:15:00|1842|1841.7|1842.2|1841.9|1842.3|1842|1841.9|1841.6|14
1658974800000|2022-07-28 02:20:00|1842.3|1842|1841.9|1841.6|1842.4|1842.1|1841.7|1841.4|13
1658975100000|2022-07-28 02:25:00|1842|1841.7|1842.4|1842.1|1842.4|1842.1|1841.9|1841.6|10
1658975400000|2022-07-28 02:30:00|1842.3|1842|1842.8|1842.5|1842.8|1842.5|1841.9|1841.6|10
1658975700000|2022-07-28 02:35:00|1842.9|1842.6|1843.5|1843.2|1843.6|1843.3|1842.8|1842.5|21
1658976000000|2022-07-28 02:40:00|1843.6|1843.3|1843.3|1843|1843.8|1843.5|1843.1|1842.8|18
1658976300000|2022-07-28 02:45:00|1843.4|1843.1|1843|1842.7|1843.6|1843.3|1843|1842.7|25
1658976600000|2022-07-28 02:50:00|1843.1|1842.8|1842.8|1842.5|1843.1|1842.8|1842.5|1842.2|22
1658976900000|2022-07-28 02:55:00|1842.9|1842.6|1843|1842.7|1843.2|1842.9|1842.6|1842.3|3
1658977200000|2022-07-28 03:00:00|1843.1|1842.8|1842.7|1842.4|1843.1|1842.8|1842.5|1842.2|10
1658977500000|2022-07-28 03:05:00|1842.8|1842.5|1842.9|1842.6|1843|1842.7|1842.6|1842.3|16
1658977800000|2022-07-28 03:10:00|1842.8|1842.5|1843|1842.7|1843.2|1842.9|1842.8|1842.5|9
1658978100000|2022-07-28 03:15:00|1842.9|1842.6|1842.3|1842|1842.9|1842.6|1842.2|1841.9|10
1658978400000|2022-07-28 03:20:00|1842.4|1842.1|1842.2|1841.9|1842.4|1842.1|1841.7|1841.4|11
1658978700000|2022-07-28 03:25:00|1842.3|1842|1842.2|1841.9|1842.4|1842.1|1841.9|1841.6|7
1658979000000|2022-07-28 03:30:00|1842.1|1841.8|1841.8|1841.5|1842.1|1841.8|1841.4|1841.1|24
1658979300000|2022-07-28 03:35:00|1841.9|1841.6|1842.2|1841.9|1842.3|1842|1841.5|1841.2|10
1658979600000|2022-07-28 03:40:00|1842.1|1841.8|1842.2|1841.9|1842.2|1841.9|1841.7|1841.4|30
1658979900000|2022-07-28 03:45:00|1842.4|1842.1|1841.4|1841.1|1842.4|1842.1|1841.3|1841|21
1658980200000|2022-07-28 03:50:00|1841.5|1841.2|1840.7|1840.4|1841.6|1841.3|1840.5|1840.2|19
1658980500000|2022-07-28 03:55:00|1840.8|1840.5|1841|1840.7|1841.3|1841|1840.6|1840.3|29
1658980800000|2022-07-28 04:00:00|1840.9|1840.6|1841.1|1840.8|1841.5|1841.2|1840.9|1840.6|39
1658981100000|2022-07-28 04:05:00|1841|1840.7|1841.3|1841|1841.3|1841|1840.9|1840.6|4
1658981400000|2022-07-28 04:10:00|1841.4|1841.1|1841.1|1840.8|1841.4|1841.1|1840.9|1840.6|10
1658981700000|2022-07-28 04:15:00|1841|1840.7|1841.1|1840.8|1841.3|1841|1840.8|1840.5|16
1658982000000|2022-07-28 04:20:00|1841.2|1840.9|1841.2|1840.9|1841.4|1841.1|1841|1840.7|2
1658982300000|2022-07-28 04:25:00|1841.3|1841|1841.1|1840.8|1841.4|1841.1|1841|1840.7|7
1658982600000|2022-07-28 04:30:00|1841|1840.7|1841|1840.7|1841.5|1841.2|1840.3|1840|83
1658982900000|2022-07-28 04:35:00|1841.1|1840.8|1841.4|1841.1|1841.6|1841.3|1841|1840.7|30
1658983200000|2022-07-28 04:40:00|1841.3|1841|1841.6|1841.3|1841.8|1841.5|1841.2|1840.9|9
1658983500000|2022-07-28 04:45:00|1841.7|1841.4|1841.8|1841.5|1842.1|1841.8|1841.5|1841.2|16
1658983800000|2022-07-28 04:50:00|1841.9|1841.6|1841.6|1841.3|1842|1841.7|1841.5|1841.2|8
1658984100000|2022-07-28 04:55:00|1841.5|1841.2|1841.4|1841.1|1841.9|1841.6|1841.4|1841.1|6
1658984400000|2022-07-28 05:00:00|1841.5|1841.2|1841.6|1841.3|1841.7|1841.4|1841.1|1840.8|12
1658984700000|2022-07-28 05:05:00|1841.7|1841.4|1840.8|1840.5|1841.7|1841.4|1840.7|1840.4|4
1658985000000|2022-07-28 05:10:00|1840.9|1840.6|1840.8|1840.5|1841.2|1840.9|1840.7|1840.4|12
1658985300000|2022-07-28 05:15:00|1840.9|1840.6|1840.8|1840.5|1841.1|1840.8|1840.7|1840.4|8
1658985600000|2022-07-28 05:20:00|1840.9|1840.6|1840.7|1840.4|1840.9|1840.6|1840.6|1840.3|9
1658985900000|2022-07-28 05:25:00|1840.8|1840.5|1840.9|1840.6|1841|1840.7|1840.6|1840.3|9
1658986200000|2022-07-28 05:30:00|1841|1840.7|1841.4|1841.1|1841.7|1841.4|1840.8|1840.5|30
1658986500000|2022-07-28 05:35:00|1841.5|1841.2|1841.3|1841|1841.8|1841.5|1841.2|1840.9|72
1658986800000|2022-07-28 05:40:00|1841.5|1841.2|1841.7|1841.4|1841.8|1841.5|1841.2|1840.9|18
1658987100000|2022-07-28 05:45:00|1841.6|1841.3|1842.5|1842.2|1842.6|1842.3|1841.5|1841.2|30
1658987400000|2022-07-28 05:50:00|1842.4|1842.1|1842.4|1842.1|1842.6|1842.3|1842.3|1842|19
1658987700000|2022-07-28 05:55:00|1842.5|1842.2|1842.6|1842.3|1842.8|1842.5|1842.1|1841.8|48
1658988000000|2022-07-28 06:00:00|1842.7|1842.4|1843.9|1843.6|1844.1|1843.8|1842.4|1842.1|106
1658988300000|2022-07-28 06:05:00|1844|1843.7|1843.7|1843.4|1844.1|1843.8|1843|1842.7|74
1658988600000|2022-07-28 06:10:00|1843.8|1843.5|1844.1|1843.8|1844.4|1844.1|1843.7|1843.4|98
1658988900000|2022-07-28 06:15:00|1844.2|1843.9|1845|1844.7|1845.2|1844.9|1844|1843.7|172
1658989200000|2022-07-28 06:20:00|1844.9|1844.6|1844.9|1844.6|1845.5|1845.2|1844.2|1843.9|79
1658989500000|2022-07-28 06:25:00|1845|1844.7|1844.8|1844.5|1845.1|1844.8|1844.1|1843.8|52
1658989800000|2022-07-28 06:30:00|1844.7|1844.4|1844.1|1843.8|1845.2|1844.9|1844|1843.7|80
1658990100000|2022-07-28 06:35:00|1844.2|1843.9|1845.2|1844.9|1845.4|1845.1|1843.9|1843.6|53
1658990400000|2022-07-28 06:40:00|1845.3|1845|1844.8|1844.5|1845.4|1845.1|1844.6|1844.3|43
1658990700000|2022-07-28 06:45:00|1844.9|1844.6|1844.2|1843.9|1844.9|1844.6|1843.7|1843.4|69
1658991000000|2022-07-28 06:50:00|1844.1|1843.8|1843.8|1843.5|1844.3|1844|1843.5|1843.2|50
1658991300000|2022-07-28 06:55:00|1843.7|1843.4|1843.9|1843.6|1844.3|1844|1843.5|1843.2|42
1658991600000|2022-07-28 07:00:00|1844|1843.7|1842.9|1842.6|1844|1843.7|1842.2|1841.9|226
1658991900000|2022-07-28 07:05:00|1843|1842.7|1843.1|1842.8|1843.4|1843.1|1842.5|1842.2|132
1658992200000|2022-07-28 07:10:00|1843|1842.7|1844.4|1844.1|1844.6|1844.3|1843|1842.7|162
1658992500000|2022-07-28 07:15:00|1844.5|1844.2|1845.1|1844.8|1845.1|1844.8|1843.4|1843.1|159
1658992800000|2022-07-28 07:20:00|1845|1844.7|1843.7|1843.4|1846.4|1846.1|1843.7|1843.4|288
1658993100000|2022-07-28 07:25:00|1843.8|1843.5|1843.5|1843.2|1844.7|1844.4|1843.4|1843.1|53
1658993400000|2022-07-28 07:30:00|1843.6|1843.3|1843|1842.7|1843.8|1843.5|1842.1|1841.8|108
1658993700000|2022-07-28 07:35:00|1842.9|1842.6|1842.7|1842.4|1843.8|1843.5|1842.5|1842.2|89
1658994000000|2022-07-28 07:40:00|1842.8|1842.5|1843.2|1842.9|1844.2|1843.9|1842.8|1842.5|244
1658994300000|2022-07-28 07:45:00|1843.4|1843.1|1843.8|1843.5|1844.3|1844|1843.2|1842.9|82
1658994600000|2022-07-28 07:50:00|1843.7|1843.4|1843.9|1843.6|1844.1|1843.8|1843.3|1843|54
1658994900000|2022-07-28 07:55:00|1843.6|1843.3|1843|1842.7|1843.9|1843.6|1842.9|1842.6|138
1658995200000|2022-07-28 08:00:00|1842.9|1842.6|1843.3|1843|1843.6|1843.3|1842|1841.7|291
1658995500000|2022-07-28 08:05:00|1843.2|1842.9|1842.3|1842|1843.3|1843|1841.3|1841|261
1658995800000|2022-07-28 08:10:00|1842.2|1841.9|1843.3|1843|1843.9|1843.6|1841.9|1841.6|162
1658996100000|2022-07-28 08:15:00|1843.1|1842.8|1843.4|1843.1|1844.7|1844.4|1842.7|1842.4|157
1658996400000|2022-07-28 08:20:00|1843.5|1843.2|1843.7|1843.4|1844.3|1844|1843.4|1843.1|91
1658996700000|2022-07-28 08:25:00|1843.8|1843.5|1843|1842.7|1843.8|1843.5|1842.5|1842.2|164
1658997000000|2022-07-28 08:30:00|1843.1|1842.8|1842.1|1841.8|1843.2|1842.9|1842.1|1841.8|77
1658997300000|2022-07-28 08:35:00|1842.2|1841.9|1842|1841.7|1842.6|1842.3|1842|1841.7|63
1658997600000|2022-07-28 08:40:00|1842.2|1841.9|1842.5|1842.2|1842.9|1842.6|1841.6|1841.3|56
1658997900000|2022-07-28 08:45:00|1842.6|1842.3|1842.3|1842|1843.2|1842.9|1841.9|1841.6|78
1658998200000|2022-07-28 08:50:00|1842.4|1842.1|1841.2|1840.9|1842.5|1842.2|1840.6|1840.3|111
1658998500000|2022-07-28 08:55:00|1841.1|1840.8|1841.3|1841|1841.6|1841.3|1840.6|1840.3|64
1658998800000|2022-07-28 09:00:00|1841.2|1840.9|1841.8|1841.5|1842.1|1841.8|1841.2|1840.9|55
1658999100000|2022-07-28 09:05:00|1841.7|1841.4|1840.6|1840.3|1842|1841.7|1840.6|1840.3|81
1658999400000|2022-07-28 09:10:00|1840.7|1840.4|1840.4|1840.1|1841.3|1841|1840|1839.7|132
1658999700000|2022-07-28 09:15:00|1840.3|1840|1840.8|1840.5|1840.9|1840.6|1840.1|1839.8|95
1659000000000|2022-07-28 09:20:00|1840.7|1840.4|1840|1839.7|1840.9|1840.6|1839.9|1839.6|85
1659000300000|2022-07-28 09:25:00|1840.1|1839.8|1840.5|1840.2|1841|1840.7|1839.9|1839.6|124
1659000600000|2022-07-28 09:30:00|1840.4|1840.1|1840.9|1840.6|1841.1|1840.8|1840.2|1839.9|50
1659000900000|2022-07-28 09:35:00|1840.8|1840.5|1842.5|1842.2|1842.7|1842.4|1840.8|1840.5|75
1659001200000|2022-07-28 09:40:00|1842.6|1842.3|1842.9|1842.6|1843|1842.7|1842.2|1841.9|105
1659001500000|2022-07-28 09:45:00|1843|1842.7|1842.4|1842.1|1843.6|1843.3|1842.3|1842|124
1659001800000|2022-07-28 09:50:00|1842.5|1842.2|1841.8|1841.5|1842.9|1842.6|1841.7|1841.4|50
1659002100000|2022-07-28 09:55:00|1841.9|1841.6|1843.3|1843|1843.5|1843.2|1841.9|1841.6|138
1659002400000|2022-07-28 10:00:00|1843.4|1843.1|1843.1|1842.8|1843.9|1843.6|1842.6|1842.3|92
1659002700000|2022-07-28 10:05:00|1843.3|1843|1842.8|1842.5|1843.6|1843.3|1842.8|1842.5|70
1659003000000|2022-07-28 10:10:00|1843|1842.7|1841.8|1841.5|1843.1|1842.8|1841.8|1841.5|88
1659003300000|2022-07-28 10:15:00|1841.7|1841.4|1842.4|1842.1|1842.5|1842.2|1841.7|1841.4|38
1659003600000|2022-07-28 10:20:00|1842.3|1842|1842.7|1842.4|1843|1842.7|1841.9|1841.6|29
1659003900000|2022-07-28 10:25:00|1842.6|1842.3|1843.1|1842.8|1843.4|1843.1|1842.1|1841.8|112
1659004200000|2022-07-28 10:30:00|1843.3|1843|1843|1842.7|1843.5|1843.2|1842.7|1842.4|38
1659004500000|2022-07-28 10:35:00|1842.8|1842.5|1843.8|1843.5|1843.8|1843.5|1842.4|1842.1|44
1659004800000|2022-07-28 10:40:00|1843.9|1843.6|1843.2|1842.9|1843.9|1843.6|1843.1|1842.8|42
1659005100000|2022-07-28 10:45:00|1843.1|1842.8|1842.8|1842.5|1843.2|1842.9|1842.3|1842|97
1659005400000|2022-07-28 10:50:00|1842.9|1842.6|1842.7|1842.4|1842.9|1842.6|1842.2|1841.9|48
1659005700000|2022-07-28 10:55:00|1842.6|1842.3|1843.1|1842.8|1843.1|1842.8|1841.8|1841.5|117
1659006000000|2022-07-28 11:00:00|1843.3|1843|1844.1|1843.8|1844.5|1844.2|1843.3|1843|269
1659006300000|2022-07-28 11:05:00|1844|1843.7|1845|1844.7|1845.3|1845|1843.9|1843.6|199
1659006600000|2022-07-28 11:10:00|1844.9|1844.6|1845|1844.7|1845.2|1844.9|1844.2|1843.9|65
1659006900000|2022-07-28 11:15:00|1844.9|1844.6|1845.3|1845|1845.5|1845.2|1844.7|1844.4|49
1659007200000|2022-07-28 11:20:00|1845.1|1844.8|1845.4|1845.1|1845.4|1845.1|1844.3|1844|108
1659007500000|2022-07-28 11:25:00|1845.2|1844.9|1845.5|1845.2|1846|1845.7|1844.6|1844.3|149
1659007800000|2022-07-28 11:30:00|1845.4|1845.1|1844.7|1844.4|1845.6|1845.3|1844.7|1844.4|140
1659008100000|2022-07-28 11:35:00|1844.8|1844.5|1845.1|1844.8|1845.8|1845.5|1844.7|1844.4|101
1659008400000|2022-07-28 11:40:00|1845|1844.7|1844.8|1844.5|1845.2|1844.9|1844.6|1844.3|84
1659008700000|2022-07-28 11:45:00|1844.9|1844.6|1844.9|1844.6|1845.2|1844.9|1844.8|1844.5|123
1659009000000|2022-07-28 11:50:00|1845|1844.7|1844.9|1844.6|1845.1|1844.8|1844.5|1844.2|89
1659009300000|2022-07-28 11:55:00|1845|1844.7|1844.7|1844.4|1845|1844.7|1844.2|1843.9|103
1659009600000|2022-07-28 12:00:00|1844.8|1844.5|1843.2|1842.9|1844.8|1844.5|1843.2|1842.9|183
1659009900000|2022-07-28 12:05:00|1843.3|1843|1842.9|1842.6|1843.6|1843.3|1842.4|1842.1|247
1659010200000|2022-07-28 12:10:00|1842.8|1842.5|1843.5|1843.2|1843.5|1843.2|1842.5|1842.2|196
1659010500000|2022-07-28 12:15:00|1843.4|1843.1|1843.5|1843.2|1843.9|1843.6|1842.7|1842.4|227
1659010800000|2022-07-28 12:20:00|1843.4|1843.1|1843.8|1843.5|1844.4|1844.1|1842.9|1842.6|197
1659011100000|2022-07-28 12:25:00|1843.6|1843.3|1843.6|1843.3|1844|1843.7|1843.4|1843.1|173
1659011400000|2022-07-28 12:30:00|1843.7|1843.4|1843|1842.7|1845.6|1845.3|1838.2|1837.9|1634
1659011700000|2022-07-28 12:35:00|1842.9|1842.6|1842.5|1842.2|1845.6|1845.3|1841.1|1840.8|785
1659012000000|2022-07-28 12:40:00|1842.4|1842.1|1846.1|1845.8|1846.9|1846.6|1842.4|1842.1|547
1659012300000|2022-07-28 12:45:00|1845.9|1845.6|1848|1847.7|1849.9|1849.6|1845.8|1845.5|853
1659012600000|2022-07-28 12:50:00|1847.8|1847.5|1848.6|1848.3|1849.8|1849.5|1846.4|1846.1|434
1659012900000|2022-07-28 12:55:00|1848.5|1848.2|1845.6|1845.3|1848.6|1848.3|1844.6|1844.3|305
1659013200000|2022-07-28 13:00:00|1845.7|1845.4|1844.8|1844.5|1845.8|1845.5|1843.4|1843.1|410
1659013500000|2022-07-28 13:05:00|1844.7|1844.4|1845.3|1845|1845.9|1845.6|1843.9|1843.6|283
1659013800000|2022-07-28 13:10:00|1845.2|1844.9|1847.7|1847.4|1848.4|1848.1|1845.1|1844.8|428
1659014100000|2022-07-28 13:15:00|1848|1847.7|1849.6|1849.3|1849.8|1849.5|1847.4|1847.1|607
1659014400000|2022-07-28 13:20:00|1849.7|1849.4|1851.1|1850.8|1851.6|1851.3|1849.3|1849|1069
1659014700000|2022-07-28 13:25:00|1851.2|1850.9|1852.3|1852|1853.6|1853.3|1850.6|1850.3|1434
1659015000000|2022-07-28 13:30:00|1852.1|1851.8|1859.3|1859|1860.1|1859.8|1850|1849.7|7482
1659015300000|2022-07-28 13:35:00|1859.4|1859.1|1859.4|1859.1|1863.4|1863.1|1857.9|1857.6|4628
1659015600000|2022-07-28 13:40:00|1859|1858.7|1849.5|1849.2|1860.5|1860.2|1849.3|1849|4001
1659015900000|2022-07-28 13:45:00|1849.7|1849.4|1844.9|1844.6|1851|1850.7|1842.3|1842|4471
1659016200000|2022-07-28 13:50:00|1845|1844.7|1838.4|1838.1|1847.1|1846.8|1837|1836.7|4957
1659016500000|2022-07-28 13:55:00|1838.2|1837.9|1838.7|1838.4|1841.2|1840.9|1837.2|1836.9|3202
1659016800000|2022-07-28 14:00:00|1839.2|1838.9|1841|1840.7|1844|1843.7|1839|1838.7|2913
1659017100000|2022-07-28 14:05:00|1840.8|1840.5|1833.6|1833.3|1841.3|1841|1832.4|1832.1|3732
1659017400000|2022-07-28 14:10:00|1833.9|1833.6|1831.7|1831.4|1836.5|1836.2|1829.6|1829.3|2928
1659017700000|2022-07-28 14:15:00|1831.6|1831.3|1832.4|1832.1|1834.1|1833.8|1830.5|1830.2|3070
1659018000000|2022-07-28 14:20:00|1832.5|1832.2|1829.3|1829|1833.3|1833|1827.9|1827.6|1841
1659018300000|2022-07-28 14:25:00|1829.4|1829.1|1829.4|1829.1|1831.4|1831.1|1826|1825.7|1701
1659018600000|2022-07-28 14:30:00|1829.3|1829|1830.7|1830.4|1831.7|1831.4|1826.7|1826.4|1557
1659018900000|2022-07-28 14:35:00|1830.9|1830.6|1835.1|1834.8|1837.1|1836.8|1830.9|1830.6|1816
1659019200000|2022-07-28 14:40:00|1835|1834.7|1833.4|1833.1|1835.5|1835.2|1831.3|1831|1248
1659019500000|2022-07-28 14:45:00|1833.6|1833.3|1837.6|1837.3|1838|1837.7|1833|1832.7|1642
1659019800000|2022-07-28 14:50:00|1837.7|1837.4|1838.8|1838.5|1839.6|1839.3|1837.1|1836.8|1408
1659020100000|2022-07-28 14:55:00|1838.7|1838.4|1840.3|1840|1840.4|1840.1|1837.8|1837.5|1772
1659020400000|2022-07-28 15:00:00|1840.4|1840.1|1841.4|1841.1|1843.7|1843.4|1839.6|1839.3|1458
1659020700000|2022-07-28 15:05:00|1841.5|1841.2|1843.4|1843.1|1844.1|1843.8|1841.3|1841|1256
1659021000000|2022-07-28 15:10:00|1843.5|1843.2|1846|1845.7|1846.3|1846|1842.6|1842.3|1651
1659021300000|2022-07-28 15:15:00|1846.1|1845.8|1845.6|1845.3|1846.5|1846.2|1844.6|1844.3|1215
1659021600000|2022-07-28 15:20:00|1845.7|1845.4|1850.2|1849.9|1850.6|1850.3|1844.8|1844.5|1575
1659021900000|2022-07-28 15:25:00|1850.3|1850|1853.3|1853|1853.4|1853.1|1850.1|1849.8|1690
1659022200000|2022-07-28 15:30:00|1853.4|1853.1|1853.1|1852.8|1853.6|1853.3|1850.8|1850.5|1739
1659022500000|2022-07-28 15:35:00|1853.2|1852.9|1855.6|1855.3|1855.9|1855.6|1852.2|1851.9|1330
1659022800000|2022-07-28 15:40:00|1855.7|1855.4|1859.1|1858.8|1859.7|1859.4|1855.4|1855.1|1701
1659023100000|2022-07-28 15:45:00|1859.2|1858.9|1858.8|1858.5|1860.1|1859.8|1857.2|1856.9|2053
1659023400000|2022-07-28 15:50:00|1859|1858.7|1858.8|1858.5|1860.6|1860.3|1858.6|1858.3|1246
1659023700000|2022-07-28 15:55:00|1858.6|1858.3|1857.5|1857.2|1859.7|1859.4|1857.5|1857.2|1021
1659024000000|2022-07-28 16:00:00|1857.6|1857.3|1858.9|1858.6|1858.9|1858.6|1857.2|1856.9|834
1659024300000|2022-07-28 16:05:00|1858.7|1858.4|1856|1855.7|1859.2|1858.9|1855.5|1855.2|1129
1659024600000|2022-07-28 16:10:00|1855.9|1855.6|1857.7|1857.4|1858.5|1858.2|1855.2|1854.9|701
1659024900000|2022-07-28 16:15:00|1857.8|1857.5|1854.7|1854.4|1857.8|1857.5|1854.5|1854.2|675
1659025200000|2022-07-28 16:20:00|1854.8|1854.5|1858.2|1857.9|1858.6|1858.3|1853.8|1853.5|848
1659025500000|2022-07-28 16:25:00|1858.1|1857.8|1858.4|1858.1|1859.2|1858.9|1856.6|1856.3|703
1659025800000|2022-07-28 16:30:00|1858.5|1858.2|1857.3|1857|1859.2|1858.9|1856|1855.7|1227
1659026100000|2022-07-28 16:35:00|1857.4|1857.1|1857.4|1857.1|1858.7|1858.4|1856.7|1856.4|706
1659026400000|2022-07-28 16:40:00|1857.5|1857.2|1857.1|1856.8|1857.5|1857.2|1856.1|1855.8|687
1659026700000|2022-07-28 16:45:00|1857|1856.7|1856.4|1856.1|1858.4|1858.1|1856.2|1855.9|455
1659027000000|2022-07-28 16:50:00|1856.5|1856.2|1858.3|1858|1858.4|1858.1|1855.6|1855.3|599
1659027300000|2022-07-28 16:55:00|1858.4|1858.1|1857.1|1856.8|1858.8|1858.5|1857.1|1856.8|375
1659027600000|2022-07-28 17:00:00|1857.2|1856.9|1855.8|1855.5|1857.7|1857.4|1854.7|1854.4|651
1659027900000|2022-07-28 17:05:00|1855.9|1855.6|1857.1|1856.8|1857.1|1856.8|1855.1|1854.8|692
1659028200000|2022-07-28 17:10:00|1857.2|1856.9|1858.5|1858.2|1859|1858.7|1856.7|1856.4|559
1659028500000|2022-07-28 17:15:00|1858.6|1858.3|1856.3|1856|1859.2|1858.9|1855.3|1855|1073
1659028800000|2022-07-28 17:20:00|1856.4|1856.1|1858.7|1858.4|1859.5|1859.2|1855.9|1855.6|815
1659029100000|2022-07-28 17:25:00|1858.6|1858.3|1859|1858.7|1859.3|1859|1857.9|1857.6|567
1659029400000|2022-07-28 17:30:00|1858.9|1858.6|1861.3|1861|1861.3|1861|1858.6|1858.3|747
1659029700000|2022-07-28 17:35:00|1861.2|1860.9|1861.6|1861.3|1862.6|1862.3|1860.3|1860|919
1659030000000|2022-07-28 17:40:00|1861.5|1861.2|1861.8|1861.5|1862.8|1862.5|1861.5|1861.2|719
1659030300000|2022-07-28 17:45:00|1861.7|1861.4|1863.7|1863.4|1863.7|1863.4|1861|1860.7|732
1659030600000|2022-07-28 17:50:00|1863.6|1863.3|1862.3|1862|1864|1863.7|1862|1861.7|731
1659030900000|2022-07-28 17:55:00|1862.2|1861.9|1862.3|1862|1863.6|1863.3|1861.9|1861.6|780
1659031200000|2022-07-28 18:00:00|1862.2|1861.9|1861.6|1861.3|1862.4|1862.1|1860.8|1860.5|1292
1659031500000|2022-07-28 18:05:00|1861.5|1861.2|1861|1860.7|1861.7|1861.4|1859.9|1859.6|1117
1659031800000|2022-07-28 18:10:00|1860.9|1860.6|1860.5|1860.2|1861.7|1861.4|1859.5|1859.2|1292
1659032100000|2022-07-28 18:15:00|1860.4|1860.1|1861|1860.7|1862.3|1862|1860.4|1860.1|563
1659032400000|2022-07-28 18:20:00|1860.9|1860.6|1860.1|1859.8|1861|1860.7|1859.6|1859.3|437
1659032700000|2022-07-28 18:25:00|1860.2|1859.9|1860.5|1860.2|1860.8|1860.5|1859.4|1859.1|991
1659033000000|2022-07-28 18:30:00|1860.4|1860.1|1860.1|1859.8|1860.9|1860.6|1859.1|1858.8|671
1659033300000|2022-07-28 18:35:00|1860.2|1859.9|1862|1861.7|1862|1861.7|1860.2|1859.9|764
1659033600000|2022-07-28 18:40:00|1862.1|1861.8|1862.1|1861.8|1862.6|1862.3|1861.7|1861.4|523
1659033900000|2022-07-28 18:45:00|1862.2|1861.9|1863.2|1862.9|1863.5|1863.2|1862.1|1861.8|448
1659034200000|2022-07-28 18:50:00|1863.3|1863|1864.3|1864|1864.6|1864.3|1862.4|1862.1|678
1659034500000|2022-07-28 18:55:00|1864.4|1864.1|1864.6|1864.3|1864.8|1864.5|1863.5|1863.2|894
1659034800000|2022-07-28 19:00:00|1864.5|1864.2|1865.9|1865.6|1866.2|1865.9|1863.8|1863.5|1003
1659035100000|2022-07-28 19:05:00|1866|1865.7|1865.9|1865.6|1866.8|1866.5|1863.9|1863.6|2106
1659035400000|2022-07-28 19:10:00|1865.8|1865.5|1867|1866.7|1867.1|1866.8|1864.9|1864.6|1301
1659035700000|2022-07-28 19:15:00|1867.1|1866.8|1867.6|1867.3|1867.9|1867.6|1865.6|1865.3|893
1659036000000|2022-07-28 19:20:00|1867.7|1867.4|1867.9|1867.6|1868.6|1868.3|1867|1866.7|701
1659036300000|2022-07-28 19:25:00|1868|1867.7|1867.8|1867.5|1868.1|1867.8|1867|1866.7|578
1659036600000|2022-07-28 19:30:00|1867.9|1867.6|1867.5|1867.2|1868|1867.7|1866.9|1866.6|758
1659036900000|2022-07-28 19:35:00|1867.6|1867.3|1865.8|1865.5|1867.8|1867.5|1864.8|1864.5|1293
1659037200000|2022-07-28 19:40:00|1865.9|1865.6|1866.1|1865.8|1866.8|1866.5|1864.7|1864.4|1027
1659037500000|2022-07-28 19:45:00|1866|1865.7|1867.8|1867.5|1868|1867.7|1865.1|1864.8|1516
1659037800000|2022-07-28 19:50:00|1867.7|1867.4|1869.6|1869.3|1869.9|1869.6|1867.1|1866.8|3098
1659038100000|2022-07-28 19:55:00|1869.5|1869.2|1867.8|1867.5|1869.5|1869.2|1866.7|1866.4|9771
1659038400000|2022-07-28 20:00:00|1867.7|1867.4|1867.6|1867.3|1870.1|1869.8|1866.7|1866.4|6000
1659038700000|2022-07-28 20:05:00|1867.8|1867.5|1865.8|1865.5|1869.4|1869.1|1865.7|1865.4|1627
1659039000000|2022-07-28 20:10:00|1865.7|1865.4|1866.1|1865.8|1866.9|1866.6|1864.9|1864.6|1355
1659039300000|2022-07-28 20:15:00|1866.2|1865.9|1866.5|1866.2|1867|1866.7|1865.8|1865.5|295
1659039600000|2022-07-28 20:20:00|1866.4|1866.1|1865.3|1865|1866.4|1866.1|1865.3|1865|312
1659039900000|2022-07-28 20:25:00|1865.4|1865.1|1867|1866.7|1867.2|1866.9|1865.2|1864.9|336
1659040200000|2022-07-28 20:30:00|1865.5|1865.2|1871|1870.7|1871.9|1871.6|1864.5|1864.2|2087
1659040500000|2022-07-28 20:35:00|1871.2|1870.9|1873|1872.7|1875.5|1875.2|1869.3|1869|919
1659040800000|2022-07-28 20:40:00|1872.7|1872.4|1874.7|1874.4|1874.9|1874.6|1872.1|1871.8|443
1659041100000|2022-07-28 20:45:00|1874.6|1874.3|1875.3|1875|1875.9|1875.6|1873.7|1873.4|324
1659041400000|2022-07-28 20:50:00|1875.4|1875.1|1873.9|1873.6|1875.4|1875.1|1873.7|1873.4|204
1659041700000|2022-07-28 20:55:00|1874|1873.7|1871.2|1870.4|1874.3|1874|1870.8|1870.4|315
1659042000000|2022-07-28 21:00:00|1871.3|1870.5|1871.7|1870.9|1871.8|1871|1871|1870.2|0
1659042300000|2022-07-28 21:05:00|1871.8|1871|1871.1|1870.3|1871.8|1871|1871|1870.2|0
1659042600000|2022-07-28 21:10:00|1871.5|1870.7|1871.6|1870.8|1871.9|1871.1|1871.3|1870.5|0
1659042900000|2022-07-28 21:15:00|1871.7|1870.9|1871.6|1870.8|1871.9|1871.1|1871.5|1870.7|0
1659043200000|2022-07-28 21:20:00|1871.7|1870.9|1871.2|1870.4|1871.7|1870.9|1871.2|1870.4|0
1659043500000|2022-07-28 21:25:00|1871.1|1870.3|1870.7|1869.9|1871.1|1870.3|1870.5|1869.7|0
1659043800000|2022-07-28 21:30:00|1870.5|1869.7|1871.1|1870.3|1871.3|1870.5|1870.3|1869.5|0
1659044100000|2022-07-28 21:35:00|1871|1870.2|1870.8|1870|1871.1|1870.3|1870.7|1869.9|0
1659044400000|2022-07-28 21:40:00|1870.7|1869.9|1871.4|1870.6|1871.4|1870.6|1870.7|1869.9|0
1659044700000|2022-07-28 21:45:00|1871.5|1870.7|1871.5|1870.7|1871.6|1870.8|1871.4|1870.6|0
1659045000000|2022-07-28 21:50:00|1871.6|1870.8|1871.7|1870.9|1871.7|1870.9|1871.4|1870.6|0
1659045300000|2022-07-28 21:55:00|1871.8|1871|1871.9|1871.1|1872.2|1871.4|1871.7|1870.9|0
1659045600000|2022-07-28 22:00:00|1870.8|1870|1868.3|1868|1870.8|1870|1867.6|1867.3|186
1659045900000|2022-07-28 22:05:00|1868.4|1868.1|1868.9|1868.6|1869.6|1869.3|1868.2|1867.9|52
1659046200000|2022-07-28 22:10:00|1869|1868.7|1869.5|1869.2|1869.8|1869.5|1868.5|1868.2|39
1659046500000|2022-07-28 22:15:00|1869.6|1869.3|1868.2|1867.9|1869.6|1869.3|1868.1|1867.8|26
1659046800000|2022-07-28 22:20:00|1868.1|1867.8|1867.5|1867.2|1868.2|1867.9|1866.9|1866.6|83
1659047100000|2022-07-28 22:25:00|1867.6|1867.3|1868.6|1868.3|1868.6|1868.3|1867.6|1867.3|31
1659047400000|2022-07-28 22:30:00|1868.7|1868.4|1868.2|1867.9|1868.8|1868.5|1868|1867.7|13
1659047700000|2022-07-28 22:35:00|1868.3|1868|1868|1867.7|1868.7|1868.4|1867.9|1867.6|36
1659048000000|2022-07-28 22:40:00|1868.1|1867.8|1868.6|1868.3|1868.7|1868.4|1868.1|1867.8|29
1659048300000|2022-07-28 22:45:00|1868.5|1868.2|1867.8|1867.5|1868.6|1868.3|1867.7|1867.4|13
1659048600000|2022-07-28 22:50:00|1867.7|1867.4|1866.9|1866.6|1867.8|1867.5|1866.6|1866.3|51
1659048900000|2022-07-28 22:55:00|1867|1866.7|1867|1866.7|1867.5|1867.2|1866.4|1866.1|40
1659049200000|2022-07-28 23:00:00|1867.1|1866.8|1866.5|1866.2|1867.1|1866.8|1866.4|1866.1|22
1659049500000|2022-07-28 23:05:00|1866.7|1866.4|1866.3|1866|1866.7|1866.4|1866.1|1865.8|64
1659049800000|2022-07-28 23:10:00|1866.4|1866.1|1866.5|1866.2|1866.7|1866.4|1866.1|1865.8|28
1659050100000|2022-07-28 23:15:00|1866.6|1866.3|1866.3|1866|1866.9|1866.6|1866|1865.7|53
1659050400000|2022-07-28 23:20:00|1866.4|1866.1|1866.5|1866.2|1867.1|1866.8|1866.1|1865.8|43
1659050700000|2022-07-28 23:25:00|1866.6|1866.3|1867.7|1867.4|1867.8|1867.5|1866.5|1866.2|56
1659051000000|2022-07-28 23:30:00|1867.6|1867.3|1867.7|1867.4|1867.9|1867.6|1867.4|1867.1|18
1659051300000|2022-07-28 23:35:00|1867.6|1867.3|1867.9|1867.6|1868.2|1867.9|1867.2|1866.9|32
1659051600000|2022-07-28 23:40:00|1868|1867.7|1867.9|1867.6|1868.1|1867.8|1867.6|1867.3|31
1659051900000|2022-07-28 23:45:00|1867.8|1867.5|1868.2|1867.9|1868.7|1868.4|1867.5|1867.2|94
1659052200000|2022-07-28 23:50:00|1868.1|1867.8|1868.6|1868.3|1869.1|1868.8|1867.9|1867.6|56
1659052500000|2022-07-28 23:55:00|1868.5|1868.2|1867.6|1867.3|1868.6|1868.3|1867.3|1867|45
1659052800000|2022-07-29 00:00:00|1867.5|1867.2|1866.4|1866.1|1867.5|1867.2|1866|1865.7|85
1659053100000|2022-07-29 00:05:00|1866.5|1866.2|1867.6|1867.3|1867.7|1867.4|1866.3|1866|73
1659053400000|2022-07-29 00:10:00|1867.7|1867.4|1867.8|1867.5|1868.4|1868.1|1867.2|1866.9|59
1659053700000|2022-07-29 00:15:00|1867.9|1867.6|1867.4|1867.1|1868.4|1868.1|1867.2|1866.9|51
1659054000000|2022-07-29 00:20:00|1867.5|1867.2|1867|1866.7|1867.7|1867.4|1866.8|1866.5|32
1659054300000|2022-07-29 00:25:00|1867.1|1866.8|1866.2|1865.9|1867.1|1866.8|1866|1865.7|47
1659054600000|2022-07-29 00:30:00|1866.3|1866|1866.5|1866.2|1866.8|1866.5|1866.2|1865.9|99
1659054900000|2022-07-29 00:35:00|1866.4|1866.1|1867|1866.7|1867.1|1866.8|1866.3|1866|38
1659055200000|2022-07-29 00:40:00|1866.9|1866.6|1865.6|1865.3|1867|1866.7|1865.4|1865.1|46
1659055500000|2022-07-29 00:45:00|1865.8|1865.5|1865.5|1865.2|1865.9|1865.6|1865.3|1865|43
1659055800000|2022-07-29 00:50:00|1865.6|1865.3|1865.9|1865.6|1866.4|1866.1|1865.5|1865.2|29
1659056100000|2022-07-29 00:55:00|1866|1865.7|1865.8|1865.5|1866.4|1866.1|1865.7|1865.4|16
1659056400000|2022-07-29 01:00:00|1865.8|1865.5|1865.8|1865.5|1866.3|1866|1865.5|1865.2|14
1659056700000|2022-07-29 01:05:00|1865.7|1865.4|1866.4|1866.1|1866.5|1866.2|1865.6|1865.3|35
1659057000000|2022-07-29 01:10:00|1866.5|1866.2|1867.1|1866.8|1867.1|1866.8|1866.1|1865.8|19
1659057300000|2022-07-29 01:15:00|1867.1|1866.8|1866.8|1866.5|1867.7|1867.4|1866.4|1866.1|41
1659057600000|2022-07-29 01:20:00|1866.9|1866.6|1867.2|1866.9|1868|1867.7|1866.7|1866.4|54
1659057900000|2022-07-29 01:25:00|1867.1|1866.8|1867.3|1867|1867.5|1867.2|1866.7|1866.4|28
1659058200000|2022-07-29 01:30:00|1867.4|1867.1|1867.7|1867.4|1867.8|1867.5|1866.6|1866.3|39
1659058500000|2022-07-29 01:35:00|1867.8|1867.5|1868.1|1867.8|1868.3|1868|1867.1|1866.8|86
1659058800000|2022-07-29 01:40:00|1868|1867.7|1869.2|1868.9|1869.6|1869.3|1867.7|1867.4|168
1659059100000|2022-07-29 01:45:00|1869.1|1868.8|1869.9|1869.6|1869.9|1869.6|1868.9|1868.6|127
1659059400000|2022-07-29 01:50:00|1869.8|1869.5|1870.5|1870.2|1870.7|1870.4|1869.8|1869.5|127
1659059700000|2022-07-29 01:55:00|1870.4|1870.1|1871.1|1870.8|1871.5|1871.2|1870.3|1870|60
1659060000000|2022-07-29 02:00:00|1871.4|1871.1|1870.9|1870.6|1871.6|1871.3|1870.6|1870.3|58
1659060300000|2022-07-29 02:05:00|1871|1870.7|1870.6|1870.3|1871.2|1870.9|1870.1|1869.8|31
1659060600000|2022-07-29 02:10:00|1870.5|1870.2|1870.8|1870.5|1870.9|1870.6|1870.3|1870|62
1659060900000|2022-07-29 02:15:00|1870.9|1870.6|1870.4|1870.1|1870.9|1870.6|1870.3|1870|76
1659061200000|2022-07-29 02:20:00|1870.5|1870.2|1870.7|1870.4|1871.1|1870.8|1870.2|1869.9|120
1659061500000|2022-07-29 02:25:00|1870.8|1870.5|1871.2|1870.9|1871.3|1871|1870.3|1870|94
1659061800000|2022-07-29 02:30:00|1871.1|1870.8|1871.7|1871.4|1872.1|1871.8|1871.1|1870.8|132
1659062100000|2022-07-29 02:35:00|1871.6|1871.3|1872.3|1872|1872.4|1872.1|1871.6|1871.3|211
1659062400000|2022-07-29 02:40:00|1872.4|1872.1|1873|1872.7|1873|1872.7|1872.3|1872|163
1659062700000|2022-07-29 02:45:00|1873.1|1872.8|1873.1|1872.8|1873.5|1873.2|1872.6|1872.3|191
1659063000000|2022-07-29 02:50:00|1873|1872.7|1872.7|1872.4|1873.2|1872.9|1872.4|1872.1|233
1659063300000|2022-07-29 02:55:00|1872.6|1872.3|1872.7|1872.4|1872.8|1872.5|1872.3|1872|117
1659063600000|2022-07-29 03:00:00|1872.6|1872.3|1872.6|1872.3|1873.1|1872.8|1872.3|1872|69
1659063900000|2022-07-29 03:05:00|1872.5|1872.2|1872.4|1872.1|1872.5|1872.2|1871.8|1871.5|112
1659064200000|2022-07-29 03:10:00|1872.3|1872|1871.9|1871.6|1872.6|1872.3|1871.9|1871.6|48
1659064500000|2022-07-29 03:15:00|1871.9|1871.6|1872.4|1872.1|1872.7|1872.4|1871.9|1871.6|23
1659064800000|2022-07-29 03:20:00|1872.5|1872.2|1872.1|1871.8|1872.5|1872.2|1872|1871.7|18
1659065100000|2022-07-29 03:25:00|1872.2|1871.9|1872.3|1872|1872.4|1872.1|1871.9|1871.6|121
1659065400000|2022-07-29 03:30:00|1872.4|1872.1|1871.4|1871.1|1872.4|1872.1|1871|1870.7|46
1659065700000|2022-07-29 03:35:00|1871.5|1871.2|1871.7|1871.4|1871.8|1871.5|1871|1870.7|40
1659066000000|2022-07-29 03:40:00|1871.6|1871.3|1870.7|1870.4|1871.6|1871.3|1870.6|1870.3|60
1659066300000|2022-07-29 03:45:00|1870.5|1870.2|1870.8|1870.5|1871.2|1870.9|1870.3|1870|77
1659066600000|2022-07-29 03:50:00|1870.9|1870.6|1871.1|1870.8|1871.1|1870.8|1870.4|1870.1|31
1659066900000|2022-07-29 03:55:00|1871|1870.7|1870.3|1870|1871|1870.7|1870|1869.7|19
1659067200000|2022-07-29 04:00:00|1870.4|1870.1|1870.9|1870.6|1871|1870.7|1870.3|1870|9
1659067500000|2022-07-29 04:05:00|1870.8|1870.5|1871.3|1871|1871.6|1871.3|1870.7|1870.4|17
1659067800000|2022-07-29 04:10:00|1871.4|1871.1|1871.4|1871.1|1871.6|1871.3|1871.2|1870.9|2
1659068100000|2022-07-29 04:15:00|1871.3|1871|1871|1870.7|1871.4|1871.1|1870.8|1870.5|17
1659068400000|2022-07-29 04:20:00|1871.1|1870.8|1871.7|1871.4|1871.8|1871.5|1871|1870.7|14
1659068700000|2022-07-29 04:25:00|1871.8|1871.5|1871.4|1871.1|1871.9|1871.6|1871.2|1870.9|16
1659069000000|2022-07-29 04:30:00|1871.3|1871|1871.1|1870.8|1871.4|1871.1|1870.7|1870.4|11
1659069300000|2022-07-29 04:35:00|1871.2|1870.9|1871.1|1870.8|1871.6|1871.3|1871|1870.7|20
1659069600000|2022-07-29 04:40:00|1870.8|1870.5|1870.9|1870.6|1871.1|1870.8|1870.7|1870.4|23
1659069900000|2022-07-29 04:45:00|1870.8|1870.5|1870.7|1870.4|1871.2|1870.9|1870.7|1870.4|15
1659070200000|2022-07-29 04:50:00|1870.8|1870.5|1870.4|1870.1|1871|1870.7|1870.4|1870.1|15
1659070500000|2022-07-29 04:55:00|1870.5|1870.2|1870.4|1870.1|1870.6|1870.3|1869.9|1869.6|13
1659070800000|2022-07-29 05:00:00|1870.3|1870|1870.1|1869.8|1870.5|1870.2|1869.8|1869.5|10
1659071100000|2022-07-29 05:05:00|1870|1869.7|1869.6|1869.3|1870.3|1870|1869.5|1869.2|21
1659071400000|2022-07-29 05:10:00|1869.5|1869.2|1869.4|1869.1|1869.9|1869.6|1868.7|1868.4|42
1659071700000|2022-07-29 05:15:00|1869.5|1869.2|1870.7|1870.4|1870.7|1870.4|1869.1|1868.8|40
1659072000000|2022-07-29 05:20:00|1870.6|1870.3|1871.3|1871|1871.5|1871.2|1870.6|1870.3|43
1659072300000|2022-07-29 05:25:00|1871.4|1871.1|1871.9|1871.6|1872.1|1871.8|1871|1870.7|22
1659072600000|2022-07-29 05:30:00|1872|1871.7|1873|1872.7|1873.2|1872.9|1871.6|1871.3|49
1659072900000|2022-07-29 05:35:00|1872.9|1872.6|1873.5|1873.2|1873.8|1873.5|1872.7|1872.4|68
1659073200000|2022-07-29 05:40:00|1873.4|1873.1|1872.8|1872.5|1873.5|1873.2|1872.4|1872.1|36
1659073500000|2022-07-29 05:45:00|1872.9|1872.6|1872.9|1872.6|1873.9|1873.6|1872.4|1872.1|39
1659073800000|2022-07-29 05:50:00|1872.8|1872.5|1872.6|1872.3|1873.2|1872.9|1872.2|1871.9|21
1659074100000|2022-07-29 05:55:00|1872.5|1872.2|1873.5|1873.2|1873.5|1873.2|1872.4|1872.1|13
1659074400000|2022-07-29 06:00:00|1873.3|1873|1872.2|1871.9|1873.5|1873.2|1871.8|1871.5|54
1659074700000|2022-07-29 06:05:00|1872.3|1872|1871.7|1871.4|1872.5|1872.2|1871.4|1871.1|35
1659075000000|2022-07-29 06:10:00|1871.6|1871.3|1871.6|1871.3|1872.5|1872.2|1871.3|1871|45
1659075300000|2022-07-29 06:15:00|1871.5|1871.2|1871.7|1871.4|1871.9|1871.6|1871.3|1871|18
1659075600000|2022-07-29 06:20:00|1871.8|1871.5|1873.4|1873.1|1873.4|1873.1|1871.5|1871.2|37
1659075900000|2022-07-29 06:25:00|1873.5|1873.2|1874.7|1874.4|1874.8|1874.5|1873.3|1873|83
1659076200000|2022-07-29 06:30:00|1874.6|1874.3|1874.2|1873.9|1875.1|1874.8|1873.9|1873.6|97
1659076500000|2022-07-29 06:35:00|1874.3|1874|1873.5|1873.2|1874.7|1874.4|1873.4|1873.1|28
1659076800000|2022-07-29 06:40:00|1873.6|1873.3|1872.7|1872.4|1874|1873.7|1872.6|1872.3|40
1659077100000|2022-07-29 06:45:00|1873|1872.7|1873.5|1873.2|1873.8|1873.5|1872.7|1872.4|30
1659077400000|2022-07-29 06:50:00|1873.4|1873.1|1873.7|1873.4|1873.9|1873.6|1873|1872.7|34
1659077700000|2022-07-29 06:55:00|1873.8|1873.5|1873.5|1873.2|1874.1|1873.8|1872.7|1872.4|88
1659078000000|2022-07-29 07:00:00|1873.6|1873.3|1872.7|1872.4|1874.2|1873.9|1872.3|1872|140
1659078300000|2022-07-29 07:05:00|1872.6|1872.3|1873.7|1873.4|1874.5|1874.2|1871.9|1871.6|169
1659078600000|2022-07-29 07:10:00|1873.6|1873.3|1873.3|1873|1874.8|1874.5|1873.1|1872.8|120
1659078900000|2022-07-29 07:15:00|1873.4|1873.1|1875.1|1874.8|1875.1|1874.8|1873.2|1872.9|76
1659079200000|2022-07-29 07:20:00|1875.2|1874.9|1875.6|1875.3|1876.5|1876.2|1875|1874.7|208
1659079500000|2022-07-29 07:25:00|1875.7|1875.4|1875.8|1875.5|1876.3|1876|1875|1874.7|78
1659079800000|2022-07-29 07:30:00|1875.7|1875.4|1873.2|1872.9|1875.8|1875.5|1873|1872.7|146
1659080100000|2022-07-29 07:35:00|1873.3|1873|1873.4|1873.1|1874|1873.7|1872.9|1872.6|84
1659080400000|2022-07-29 07:40:00|1873.3|1873|1872.6|1872.3|1873.4|1873.1|1871.7|1871.4|86
1659080700000|2022-07-29 07:45:00|1872.7|1872.4|1872.3|1872|1873.2|1872.9|1872.1|1871.8|88
1659081000000|2022-07-29 07:50:00|1872.4|1872.1|1872.5|1872.2|1873.2|1872.9|1872.2|1871.9|91
1659081300000|2022-07-29 07:55:00|1872.4|1872.1|1873.3|1873|1873.3|1873|1872.2|1871.9|80
1659081600000|2022-07-29 08:00:00|1873.5|1873.2|1873.7|1873.4|1874.5|1874.2|1873.1|1872.8|152
1659081900000|2022-07-29 08:05:00|1873.8|1873.5|1874.4|1874.1|1875.3|1875|1873.8|1873.5|126
1659082200000|2022-07-29 08:10:00|1874.3|1874|1874.3|1874|1875.5|1875.2|1874.1|1873.8|145
1659082500000|2022-07-29 08:15:00|1874.2|1873.9|1875.4|1875.1|1875.5|1875.2|1873.8|1873.5|141
1659082800000|2022-07-29 08:20:00|1875.3|1875|1873.2|1872.9|1875.4|1875.1|1872.9|1872.6|134
1659083100000|2022-07-29 08:25:00|1873.5|1873.2|1875.2|1874.9|1875.3|1875|1873.2|1872.9|86
1659083400000|2022-07-29 08:30:00|1875.3|1875|1875.1|1874.8|1875.3|1875|1874.7|1874.4|56
1659083700000|2022-07-29 08:35:00|1875|1874.7|1874.4|1874.1|1875.3|1875|1874.3|1874|91
1659084000000|2022-07-29 08:40:00|1874.3|1874|1874.7|1874.4|1876.5|1876.2|1873.8|1873.5|326
1659084300000|2022-07-29 08:45:00|1874.6|1874.3|1873.6|1873.3|1874.9|1874.6|1873.4|1873.1|146
1659084600000|2022-07-29 08:50:00|1873.7|1873.4|1873.9|1873.6|1874.5|1874.2|1873.4|1873.1|129
1659084900000|2022-07-29 08:55:00|1873.8|1873.5|1874.5|1874.2|1874.8|1874.5|1873.8|1873.5|121
1659085200000|2022-07-29 09:00:00|1874.4|1874.1|1874.5|1874.2|1874.7|1874.4|1873.7|1873.4|92
1659085500000|2022-07-29 09:05:00|1874.6|1874.3|1873.9|1873.6|1874.6|1874.3|1873.6|1873.3|109
1659085800000|2022-07-29 09:10:00|1873.8|1873.5|1874.3|1874|1874.7|1874.4|1873.6|1873.3|83
1659086100000|2022-07-29 09:15:00|1874.4|1874.1|1873.7|1873.4|1874.5|1874.2|1873.5|1873.2|78
1659086400000|2022-07-29 09:20:00|1873.6|1873.3|1874.2|1873.9|1874.5|1874.2|1873.2|1872.9|127
1659086700000|2022-07-29 09:25:00|1874.1|1873.8|1874.9|1874.6|1875|1874.7|1874|1873.7|103
1659087000000|2022-07-29 09:30:00|1875|1874.7|1876.4|1876.1|1876.4|1876.1|1874.8|1874.5|168
1659087300000|2022-07-29 09:35:00|1876.3|1876|1876.1|1875.8|1876.7|1876.4|1875.9|1875.6|161
1659087600000|2022-07-29 09:40:00|1876|1875.7|1875|1874.7|1876.5|1876.2|1875|1874.7|225
1659087900000|2022-07-29 09:45:00|1874.9|1874.6|1875.9|1875.6|1876.2|1875.9|1874.7|1874.4|106
1659088200000|2022-07-29 09:50:00|1876|1875.7|1875.3|1875|1876.5|1876.2|1875|1874.7|142
1659088500000|2022-07-29 09:55:00|1875.4|1875.1|1876.1|1875.8|1877|1876.7|1875.2|1874.9|377
1659088800000|2022-07-29 10:00:00|1876.2|1875.9|1875.5|1875.2|1876.8|1876.5|1874.4|1874.1|116
1659089100000|2022-07-29 10:05:00|1875.4|1875.1|1876.5|1876.2|1876.8|1876.5|1875.3|1875|136
1659089400000|2022-07-29 10:10:00|1876.6|1876.3|1875.8|1875.5|1876.7|1876.4|1875.4|1875.1|116
1659089700000|2022-07-29 10:15:00|1875.9|1875.6|1875|1874.7|1876.1|1875.8|1874.8|1874.5|96
1659090000000|2022-07-29 10:20:00|1874.9|1874.6|1875.9|1875.6|1876|1875.7|1874.8|1874.5|158
1659090300000|2022-07-29 10:25:00|1875.8|1875.5|1875.4|1875.1|1876.2|1875.9|1875.3|1875|134
1659090600000|2022-07-29 10:30:00|1875.5|1875.2|1876.1|1875.8|1876.1|1875.8|1875.4|1875.1|115
1659090900000|2022-07-29 10:35:00|1876|1875.7|1877.7|1877.4|1877.7|1877.4|1875.6|1875.3|191
1659091200000|2022-07-29 10:40:00|1877.6|1877.3|1877|1876.7|1877.7|1877.4|1876.9|1876.6|148
1659091500000|2022-07-29 10:45:00|1876.8|1876.5|1876.7|1876.4|1877|1876.7|1876.2|1875.9|113
1659091800000|2022-07-29 10:50:00|1876.8|1876.5|1876.9|1876.6|1878.4|1878.1|1876.6|1876.3|251
1659092100000|2022-07-29 10:55:00|1876.8|1876.5|1877.4|1877.1|1877.8|1877.5|1876.7|1876.4|125
1659092400000|2022-07-29 11:00:00|1877.2|1876.9|1876.8|1876.5|1877.8|1877.5|1876.6|1876.3|183
1659092700000|2022-07-29 11:05:00|1876.7|1876.4|1875.3|1875|1876.8|1876.5|1875.2|1874.9|155
1659093000000|2022-07-29 11:10:00|1875.4|1875.1|1875.1|1874.8|1876.1|1875.8|1875.1|1874.8|111
1659093300000|2022-07-29 11:15:00|1875.2|1874.9|1876.1|1875.8|1876.1|1875.8|1874.9|1874.6|108
1659093600000|2022-07-29 11:20:00|1876.2|1875.9|1875.9|1875.6|1876.5|1876.2|1875.3|1875|273
1659093900000|2022-07-29 11:25:00|1875.8|1875.5|1875.1|1874.8|1875.9|1875.6|1874.9|1874.6|78
1659094200000|2022-07-29 11:30:00|1875|1874.7|1875|1874.7|1875.6|1875.3|1874.8|1874.5|75
1659094500000|2022-07-29 11:35:00|1875.1|1874.8|1874.6|1874.3|1875.6|1875.3|1874.5|1874.2|89
1659094800000|2022-07-29 11:40:00|1874.7|1874.4|1874.4|1874.1|1875.1|1874.8|1873.7|1873.4|161
1659095100000|2022-07-29 11:45:00|1874.5|1874.2|1874|1873.7|1874.8|1874.5|1873.9|1873.6|42
1659095400000|2022-07-29 11:50:00|1873.9|1873.6|1874.2|1873.9|1874.7|1874.4|1873.7|1873.4|65
1659095700000|2022-07-29 11:55:00|1874.1|1873.8|1874.4|1874.1|1874.7|1874.4|1873.5|1873.2|110
1659096000000|2022-07-29 12:00:00|1874.3|1874|1875.1|1874.8|1875.3|1875|1874|1873.7|190
1659096300000|2022-07-29 12:05:00|1875|1874.7|1873.5|1873.2|1875.4|1875.1|1873.4|1873.1|214
1659096600000|2022-07-29 12:10:00|1873.7|1873.4|1872.3|1872|1874.1|1873.8|1872.2|1871.9|289
1659096900000|2022-07-29 12:15:00|1872.4|1872.1|1871.8|1871.5|1872.6|1872.3|1871.6|1871.3|303
1659097200000|2022-07-29 12:20:00|1872.1|1871.8|1871.9|1871.6|1872.1|1871.8|1871|1870.7|243
1659097500000|2022-07-29 12:25:00|1871.8|1871.5|1871.3|1871|1872.7|1872.4|1870.3|1870|407
1659097800000|2022-07-29 12:30:00|1871.4|1871.1|1868.4|1868.1|1872.1|1871.8|1868.2|1867.9|978
1659098100000|2022-07-29 12:35:00|1868.6|1868.3|1868.2|1867.9|1870.7|1870.4|1867.6|1867.3|546
1659098400000|2022-07-29 12:40:00|1867.9|1867.6|1869|1868.7|1869.2|1868.9|1867.9|1867.6|333
1659098700000|2022-07-29 12:45:00|1869.1|1868.8|1869.9|1869.6|1870.5|1870.2|1869|1868.7|328
1659099000000|2022-07-29 12:50:00|1870|1869.7|1871.9|1871.6|1872|1871.7|1869.9|1869.6|326
1659099300000|2022-07-29 12:55:00|1872|1871.7|1870.8|1870.5|1872|1871.7|1870.7|1870.4|194
1659099600000|2022-07-29 13:00:00|1870.7|1870.4|1867.6|1867.3|1870.7|1870.4|1867.2|1866.9|551
1659099900000|2022-07-29 13:05:00|1867.7|1867.4|1867.4|1867.1|1868.3|1868|1866.6|1866.3|364
1659100200000|2022-07-29 13:10:00|1867.5|1867.2|1867|1866.7|1867.8|1867.5|1866.3|1866|304
1659100500000|2022-07-29 13:15:00|1866.8|1866.5|1867.3|1867|1867.9|1867.6|1866.6|1866.3|398
1659100800000|2022-07-29 13:20:00|1867|1866.7|1868.8|1868.5|1868.8|1868.5|1866.8|1866.5|522
1659101100000|2022-07-29 13:25:00|1868.7|1868.4|1868.3|1868|1869.9|1869.6|1868.2|1867.9|742
1659101400000|2022-07-29 13:30:00|1868.5|1868.2|1863.2|1862.9|1870|1869.7|1861.5|1861.2|6991
1659101700000|2022-07-29 13:35:00|1862.9|1862.6|1860.5|1860.2|1864.6|1864.3|1859.1|1858.8|4081
1659102000000|2022-07-29 13:40:00|1860.1|1859.8|1862.7|1862.4|1866.2|1865.9|1859.2|1858.9|2808
1659102300000|2022-07-29 13:45:00|1862.8|1862.5|1863.1|1862.8|1866.6|1866.3|1860.7|1860.4|2211
1659102600000|2022-07-29 13:50:00|1862.8|1862.5|1865.3|1865|1866.9|1866.6|1862.3|1862|1587
1659102900000|2022-07-29 13:55:00|1865.2|1864.9|1865.2|1864.9|1869.3|1869|1863|1862.7|2029
1659103200000|2022-07-29 14:00:00|1865.3|1865|1871|1870.7|1871.7|1871.4|1864|1863.7|2939
1659103500000|2022-07-29 14:05:00|1871.1|1870.8|1872.9|1872.6|1874.6|1874.3|1870.3|1870|3057
1659103800000|2022-07-29 14:10:00|1873|1872.7|1873.6|1873.3|1874.9|1874.6|1871.9|1871.6|1747
1659104100000|2022-07-29 14:15:00|1873.7|1873.4|1875.2|1874.9|1875.2|1874.9|1872.4|1872.1|1426
1659104400000|2022-07-29 14:20:00|1875.3|1875|1875.4|1875.1|1875.7|1875.4|1872.6|1872.3|1410
1659104700000|2022-07-29 14:25:00|1875.3|1875|1875.5|1875.2|1878.3|1878|1874.4|1874.1|2235
1659105000000|2022-07-29 14:30:00|1875.6|1875.3|1870.7|1870.4|1875.7|1875.4|1868.9|1868.6|2412
1659105300000|2022-07-29 14:35:00|1870.6|1870.3|1874.6|1874.3|1875.1|1874.8|1870.4|1870.1|1244
1659105600000|2022-07-29 14:40:00|1874.7|1874.4|1878.2|1877.9|1878.6|1878.3|1873.8|1873.5|1745
1659105900000|2022-07-29 14:45:00|1878.1|1877.8|1878.1|1877.8|1880.5|1880.2|1877.3|1877|1303
1659106200000|2022-07-29 14:50:00|1878.3|1878|1875.6|1875.3|1878.6|1878.3|1875.3|1875|923
1659106500000|2022-07-29 14:55:00|1875.7|1875.4|1872|1871.7|1876.6|1876.3|1871.9|1871.6|1230
1659106800000|2022-07-29 15:00:00|1872.1|1871.8|1870.5|1870.2|1873.9|1873.6|1870.2|1869.9|1421
1659107100000|2022-07-29 15:05:00|1870.4|1870.1|1872.8|1872.5|1874.4|1874.1|1870.3|1870|1343
1659107400000|2022-07-29 15:10:00|1872.7|1872.4|1871.9|1871.6|1872.9|1872.6|1870.6|1870.3|878
1659107700000|2022-07-29 15:15:00|1871.8|1871.5|1872.4|1872.1|1872.8|1872.5|1869.6|1869.3|1076
1659108000000|2022-07-29 15:20:00|1872.5|1872.2|1867.5|1867.2|1873.2|1872.9|1867.3|1867|1134
1659108300000|2022-07-29 15:25:00|1867.4|1867.1|1867.4|1867.1|1868.5|1868.2|1864.9|1864.6|1437
1659108600000|2022-07-29 15:30:00|1867.2|1866.9|1866.1|1865.8|1868.6|1868.3|1864.8|1864.5|1355
1659108900000|2022-07-29 15:35:00|1866|1865.7|1868.8|1868.5|1868.8|1868.5|1865.4|1865.1|963
1659109200000|2022-07-29 15:40:00|1868.7|1868.4|1871.2|1870.9|1871.5|1871.2|1868.3|1868|1103
1659109500000|2022-07-29 15:45:00|1871.3|1871|1870.2|1869.9|1872.1|1871.8|1869.9|1869.6|702
1659109800000|2022-07-29 15:50:00|1870.1|1869.8|1870|1869.7|1870.5|1870.2|1868.7|1868.4|678
1659110100000|2022-07-29 15:55:00|1869.9|1869.6|1868.6|1868.3|1870.3|1870|1868.1|1867.8|577
1659110400000|2022-07-29 16:00:00|1868.8|1868.5|1867.7|1867.4|1869.9|1869.6|1867.5|1867.2|1113
1659110700000|2022-07-29 16:05:00|1867.8|1867.5|1865.4|1865.1|1868.2|1867.9|1865.1|1864.8|1290
1659111000000|2022-07-29 16:10:00|1865.6|1865.3|1866.6|1866.3|1869.1|1868.8|1865.5|1865.2|801
1659111300000|2022-07-29 16:15:00|1866.5|1866.2|1869.4|1869.1|1870.5|1870.2|1866.5|1866.2|673
1659111600000|2022-07-29 16:20:00|1869.5|1869.2|1869.1|1868.8|1870.1|1869.8|1868|1867.7|584
1659111900000|2022-07-29 16:25:00|1869.2|1868.9|1867.3|1867|1869.8|1869.5|1867.3|1867|929
1659112200000|2022-07-29 16:30:00|1867.4|1867.1|1867.9|1867.6|1868.9|1868.6|1867.2|1866.9|693
1659112500000|2022-07-29 16:35:00|1868|1867.7|1867.8|1867.5|1868.6|1868.3|1866.4|1866.1|737
1659112800000|2022-07-29 16:40:00|1867.7|1867.4|1867.6|1867.3|1868.1|1867.8|1867|1866.7|566
1659113100000|2022-07-29 16:45:00|1867.5|1867.2|1868.5|1868.2|1869.7|1869.4|1867.3|1867|1242
1659113400000|2022-07-29 16:50:00|1868.6|1868.3|1870|1869.7|1870.3|1870|1868|1867.7|1120
1659113700000|2022-07-29 16:55:00|1869.9|1869.6|1869.3|1869|1871.2|1870.9|1869.1|1868.8|729
1659114000000|2022-07-29 17:00:00|1869.4|1869.1|1868.7|1868.4|1870.1|1869.8|1868.3|1868|696
1659114300000|2022-07-29 17:05:00|1868.6|1868.3|1869.4|1869.1|1869.8|1869.5|1868.1|1867.8|475
1659114600000|2022-07-29 17:10:00|1869.2|1868.9|1869.3|1869|1869.5|1869.2|1867.6|1867.3|980
1659114900000|2022-07-29 17:15:00|1869.4|1869.1|1869.2|1868.9|1870|1869.7|1868.8|1868.5|477
1659115200000|2022-07-29 17:20:00|1869.1|1868.8|1870|1869.7|1870.3|1870|1868.5|1868.2|694
1659115500000|2022-07-29 17:25:00|1869.9|1869.6|1868.4|1868.1|1870.4|1870.1|1868.1|1867.8|675
1659115800000|2022-07-29 17:30:00|1868.3|1868|1869|1868.7|1870.2|1869.9|1868.1|1867.8|563
1659116100000|2022-07-29 17:35:00|1868.9|1868.6|1870.1|1869.8|1870.3|1870|1868.9|1868.6|339
1659116400000|2022-07-29 17:40:00|1870|1869.7|1871.3|1871|1871.4|1871.1|1869.4|1869.1|649
1659116700000|2022-07-29 17:45:00|1871.4|1871.1|1873|1872.7|1873.2|1872.9|1871.1|1870.8|1390
1659117000000|2022-07-29 17:50:00|1872.9|1872.6|1874.2|1873.9|1874.5|1874.2|1872.3|1872|1534
1659117300000|2022-07-29 17:55:00|1874.3|1874|1873.7|1873.4|1875|1874.7|1873.5|1873.2|1238
1659117600000|2022-07-29 18:00:00|1873.8|1873.5|1874.5|1874.2|1874.7|1874.4|1873|1872.7|1074
1659117900000|2022-07-29 18:05:00|1874.6|1874.3|1876|1875.7|1876.2|1875.9|1874.6|1874.3|1037
1659118200000|2022-07-29 18:10:00|1876.1|1875.8|1876.5|1876.2|1877.2|1876.9|1875.7|1875.4|802
1659118500000|2022-07-29 18:15:00|1876.4|1876.1|1877.3|1877|1877.3|1877|1875.8|1875.5|733
1659118800000|2022-07-29 18:20:00|1877.2|1876.9|1877.9|1877.6|1878|1877.7|1876.5|1876.2|930
1659119100000|2022-07-29 18:25:00|1878|1877.7|1879.4|1879.1|1879.8|1879.5|1878|1877.7|1110
1659119400000|2022-07-29 18:30:00|1879.3|1879|1880.3|1880|1880.6|1880.3|1878.9|1878.6|1219
1659119700000|2022-07-29 18:35:00|1880.2|1879.9|1880.8|1880.5|1881.5|1881.2|1880|1879.7|1060
1659120000000|2022-07-29 18:40:00|1880.5|1880.2|1880.2|1879.9|1880.9|1880.6|1879.3|1879|1548
1659120300000|2022-07-29 18:45:00|1880.3|1880|1880.8|1880.5|1881|1880.7|1879.6|1879.3|1276
1659120600000|2022-07-29 18:50:00|1880.9|1880.6|1881.1|1880.8|1881.5|1881.2|1880.2|1879.9|894
1659120900000|2022-07-29 18:55:00|1881.2|1880.9|1881.1|1880.8|1881.7|1881.4|1880.4|1880.1|1072
1659121200000|2022-07-29 19:00:00|1881.2|1880.9|1882.4|1882.1|1882.8|1882.5|1880.8|1880.5|1261
1659121500000|2022-07-29 19:05:00|1882.3|1882|1881.5|1881.2|1882.9|1882.6|1881.3|1881|1333
1659121800000|2022-07-29 19:10:00|1881.7|1881.4|1882.6|1882.3|1882.6|1882.3|1880.9|1880.6|1013
1659122100000|2022-07-29 19:15:00|1882.5|1882.2|1882.5|1882.2|1882.7|1882.4|1880.4|1880.1|1443
1659122400000|2022-07-29 19:20:00|1882.4|1882.1|1882.2|1881.9|1882.5|1882.2|1881.2|1880.9|900
1659122700000|2022-07-29 19:25:00|1882.1|1881.8|1882.4|1882.1|1882.5|1882.2|1881.4|1881.1|1054
1659123000000|2022-07-29 19:30:00|1882.5|1882.2|1884.5|1884.2|1884.6|1884.3|1882.3|1882|1710
1659123300000|2022-07-29 19:35:00|1884.6|1884.3|1883.2|1882.9|1884.7|1884.4|1883.1|1882.8|1767
1659123600000|2022-07-29 19:40:00|1883.1|1882.8|1883.5|1883.2|1884|1883.7|1882|1881.7|2216
1659123900000|2022-07-29 19:45:00|1883.4|1883.1|1884.7|1884.4|1885.4|1885.1|1882.9|1882.6|1903
1659124200000|2022-07-29 19:50:00|1884.9|1884.6|1882|1881.7|1885.1|1884.8|1881|1880.7|4380
1659124500000|2022-07-29 19:55:00|1882.1|1881.8|1880.6|1880.3|1882.7|1882.4|1879.6|1879.3|17565
1659124800000|2022-07-29 20:00:00|1880.2|1879.9|1880.4|1880.1|1881.8|1881.5|1879.8|1879.5|4269
1659125100000|2022-07-29 20:05:00|1880.5|1880.2|1879.4|1879.1|1880.8|1880.5|1879.3|1879|1273
1659125400000|2022-07-29 20:10:00|1879.5|1879.2|1879.8|1879.5|1880.8|1880.5|1879|1878.7|1545
1659125700000|2022-07-29 20:15:00|1879.9|1879.6|1879.9|1879.6|1880.4|1880.1|1879.7|1879.4|268
1659126000000|2022-07-29 20:20:00|1879.8|1879.5|1880.2|1879.9|1880.4|1880.1|1879.8|1879.5|200
1659126300000|2022-07-29 20:25:00|1880.1|1879.8|1879.9|1879.6|1880.7|1880.4|1879.8|1879.5|210
1659126600000|2022-07-29 20:30:00|1880|1879.7|1879.5|1879.2|1880|1879.7|1879.5|1879.2|134
1659126900000|2022-07-29 20:35:00|1879.4|1879.1|1879.3|1879|1879.9|1879.6|1879.2|1878.9|130
1659127200000|2022-07-29 20:40:00|1879.2|1878.9|1879.4|1879.1|1879.5|1879.2|1879.2|1878.9|273
1659127500000|2022-07-29 20:45:00|1879.3|1879|1879.3|1879|1879.7|1879.4|1879.1|1878.8|246
1659127800000|2022-07-29 20:50:00|1879.4|1879.1|1879.6|1879.3|1880.4|1880.1|1879.3|1879|233
1659128100000|2022-07-29 20:55:00|1879.5|1879.2|1879.8|1879|1879.8|1879.4|1879.3|1879|96
1659304800000|2022-07-31 22:00:00|1880.6|1880.3|1875.4|1875.1|1880.6|1880.3|1874.3|1874|527
1659305100000|2022-07-31 22:05:00|1875.3|1875|1873.6|1873.3|1875.4|1875.1|1873.5|1873.2|251
1659305400000|2022-07-31 22:10:00|1873.8|1873.5|1872.3|1872|1874|1873.7|1872.2|1871.9|364
1659305700000|2022-07-31 22:15:00|1872.2|1871.9|1869.5|1869.2|1872.7|1872.4|1869.4|1869.1|758
1659306000000|2022-07-31 22:20:00|1869.4|1869.1|1867.7|1867.4|1870|1869.7|1867.6|1867.3|267
1659306300000|2022-07-31 22:25:00|1867.6|1867.3|1868.8|1868.5|1868.9|1868.6|1867.6|1867.3|125
1659306600000|2022-07-31 22:30:00|1868.7|1868.4|1868.9|1868.6|1869.2|1868.9|1867.6|1867.3|223
1659306900000|2022-07-31 22:35:00|1868.8|1868.5|1869|1868.7|1869.3|1869|1867.9|1867.6|65
1659307200000|2022-07-31 22:40:00|1868.9|1868.6|1868.1|1867.8|1869.3|1869|1868.1|1867.8|23
1659307500000|2022-07-31 22:45:00|1868.2|1867.9|1867|1866.7|1868.2|1867.9|1866.8|1866.5|159
1659307800000|2022-07-31 22:50:00|1867.1|1866.8|1867.2|1866.9|1867.7|1867.4|1866.9|1866.6|75
1659308100000|2022-07-31 22:55:00|1867.1|1866.8|1867.1|1866.8|1867.1|1866.8|1866.2|1865.9|157
1659308400000|2022-07-31 23:00:00|1867|1866.7|1866.9|1866.6|1867.3|1867|1866|1865.7|167
1659308700000|2022-07-31 23:05:00|1866.8|1866.5|1867.7|1867.4|1867.9|1867.6|1866.3|1866|86
1659309000000|2022-07-31 23:10:00|1867.8|1867.5|1868|1867.7|1868.5|1868.2|1867.7|1867.4|34
1659309300000|2022-07-31 23:15:00|1868.1|1867.8|1868.4|1868.1|1869|1868.7|1868|1867.7|19
1659309600000|2022-07-31 23:20:00|1868.5|1868.2|1868.6|1868.3|1868.7|1868.4|1868.2|1867.9|8
1659309900000|2022-07-31 23:25:00|1868.5|1868.2|1868.6|1868.3|1868.8|1868.5|1867.8|1867.5|15
1659310200000|2022-07-31 23:30:00|1868.7|1868.4|1869|1868.7|1869.1|1868.8|1868.6|1868.3|17
1659310500000|2022-07-31 23:35:00|1869.1|1868.8|1868.9|1868.6|1869.3|1869|1868.8|1868.5|40
1659310800000|2022-07-31 23:40:00|1869|1868.7|1869.7|1869.4|1871.1|1870.8|1869|1868.7|181
1659311100000|2022-07-31 23:45:00|1869.8|1869.5|1869.2|1868.9|1869.8|1869.5|1868.3|1868|94
1659311400000|2022-07-31 23:50:00|1869.1|1868.8|1869.4|1869.1|1869.6|1869.3|1868.6|1868.3|39
1659311700000|2022-07-31 23:55:00|1869.3|1869|1868.8|1868.5|1869.6|1869.3|1868.8|1868.5|32
1659312000000|2022-08-01 00:00:00|1868.6|1868.3|1868|1867.7|1869.2|1868.9|1867.6|1867.3|105
1659312300000|2022-08-01 00:05:00|1868.1|1867.8|1867.8|1867.5|1868.7|1868.4|1867.6|1867.3|63
1659312600000|2022-08-01 00:10:00|1867.7|1867.4|1868|1867.7|1868.4|1868.1|1867.4|1867.1|51
1659312900000|2022-08-01 00:15:00|1868.2|1867.9|1870|1869.7|1870.6|1870.3|1868.2|1867.9|252
1659313200000|2022-08-01 00:20:00|1870.1|1869.8|1869.9|1869.6|1870.3|1870|1869.3|1869|61
1659313500000|2022-08-01 00:25:00|1869.8|1869.5|1870.4|1870.1|1870.6|1870.3|1869.6|1869.3|37
1659313800000|2022-08-01 00:30:00|1870.5|1870.2|1869.7|1869.4|1870.7|1870.4|1869.7|1869.4|72
1659314100000|2022-08-01 00:35:00|1869.6|1869.3|1869.2|1868.9|1869.9|1869.6|1868.9|1868.6|20
1659314400000|2022-08-01 00:40:00|1869.1|1868.8|1869.4|1869.1|1870|1869.7|1869.1|1868.8|22
1659314700000|2022-08-01 00:45:00|1869.5|1869.2|1869.4|1869.1|1869.9|1869.6|1869.3|1869|41
1659315000000|2022-08-01 00:50:00|1869.5|1869.2|1869.5|1869.2|1869.8|1869.5|1869.4|1869.1|37
1659315300000|2022-08-01 00:55:00|1869.6|1869.3|1869.2|1868.9|1869.6|1869.3|1868.9|1868.6|47
1659315600000|2022-08-01 01:00:00|1869.3|1869|1868.6|1868.3|1869.5|1869.2|1868.4|1868.1|60
1659315900000|2022-08-01 01:05:00|1868.5|1868.2|1868.4|1868.1|1869|1868.7|1868.1|1867.8|37
1659316200000|2022-08-01 01:10:00|1868.3|1868|1869.6|1869.3|1869.8|1869.5|1868.3|1868|46
1659316500000|2022-08-01 01:15:00|1869.5|1869.2|1870.6|1870.3|1870.6|1870.3|1869.2|1868.9|23
1659316800000|2022-08-01 01:20:00|1870.5|1870.2|1869.8|1869.5|1871|1870.7|1869.8|1869.5|26
1659317100000|2022-08-01 01:25:00|1869.9|1869.6|1870.1|1869.8|1870.3|1870|1869.8|1869.5|8
1659317400000|2022-08-01 01:30:00|1870.2|1869.9|1871|1870.7|1871.2|1870.9|1869.3|1869|31
1659317700000|2022-08-01 01:35:00|1871.1|1870.8|1871|1870.7|1871.5|1871.2|1870.4|1870.1|41
1659318000000|2022-08-01 01:40:00|1870.9|1870.6|1870|1869.7|1871.2|1870.9|1869.7|1869.4|40
1659318300000|2022-08-01 01:45:00|1870.1|1869.8|1869.1|1868.8|1870.1|1869.8|1869.1|1868.8|17
1659318600000|2022-08-01 01:50:00|1869.2|1868.9|1870.1|1869.8|1870.6|1870.3|1869|1868.7|28
1659318900000|2022-08-01 01:55:00|1870|1869.7|1870.6|1870.3|1870.9|1870.6|1869.7|1869.4|65
1659319200000|2022-08-01 02:00:00|1870.4|1870.1|1869.7|1869.4|1870.7|1870.4|1869.6|1869.3|23
1659319500000|2022-08-01 02:05:00|1869.8|1869.5|1869.8|1869.5|1870.1|1869.8|1869.5|1869.2|22
1659319800000|2022-08-01 02:10:00|1869.9|1869.6|1869.9|1869.6|1870|1869.7|1869.3|1869|26
1659320100000|2022-08-01 02:15:00|1869.8|1869.5|1869.5|1869.2|1870|1869.7|1869.4|1869.1|12
1659320400000|2022-08-01 02:20:00|1869.6|1869.3|1869.9|1869.6|1869.9|1869.6|1869.4|1869.1|14
1659320700000|2022-08-01 02:25:00|1869.8|1869.5|1871|1870.7|1871|1870.7|1869.8|1869.5|23
1659321000000|2022-08-01 02:30:00|1870.9|1870.6|1870.4|1870.1|1871.2|1870.9|1870.4|1870.1|18
1659321300000|2022-08-01 02:35:00|1870.5|1870.2|1870.1|1869.8|1870.6|1870.3|1869.9|1869.6|16
1659321600000|2022-08-01 02:40:00|1870|1869.7|1870.3|1870|1870.5|1870.2|1869.8|1869.5|10
1659321900000|2022-08-01 02:45:00|1870.4|1870.1|1870.4|1870.1|1871|1870.7|1870.2|1869.9|14
1659322200000|2022-08-01 02:50:00|1870.3|1870|1870.8|1870.5|1870.9|1870.6|1870.2|1869.9|10
1659322500000|2022-08-01 02:55:00|1870.9|1870.6|1870.9|1870.6|1871.4|1871.1|1870.6|1870.3|14
1659322800000|2022-08-01 03:00:00|1871|1870.7|1870.2|1869.9|1871.1|1870.8|1870.2|1869.9|19
1659323100000|2022-08-01 03:05:00|1870.3|1870|1869.8|1869.5|1870.4|1870.1|1869.7|1869.4|27
1659323400000|2022-08-01 03:10:00|1869.7|1869.4|1869.9|1869.6|1870.2|1869.9|1869.5|1869.2|28
1659323700000|2022-08-01 03:15:00|1869.8|1869.5|1868.8|1868.5|1870|1869.7|1868.7|1868.4|29
1659324000000|2022-08-01 03:20:00|1868.7|1868.4|1868.2|1867.9|1868.7|1868.4|1868.1|1867.8|37
1659324300000|2022-08-01 03:25:00|1868.1|1867.8|1867.8|1867.5|1868.4|1868.1|1867.5|1867.2|67
1659324600000|2022-08-01 03:30:00|1867.7|1867.4|1867.9|1867.6|1868|1867.7|1867.6|1867.3|14
1659324900000|2022-08-01 03:35:00|1867.8|1867.5|1868.1|1867.8|1868.1|1867.8|1867.6|1867.3|22
1659325200000|2022-08-01 03:40:00|1868|1867.7|1868.1|1867.8|1868.1|1867.8|1867.8|1867.5|18
1659325500000|2022-08-01 03:45:00|1868|1867.7|1867.5|1867.2|1868|1867.7|1867.3|1867|12
1659325800000|2022-08-01 03:50:00|1867.4|1867.1|1867.9|1867.6|1868|1867.7|1867.3|1867|20
1659326100000|2022-08-01 03:55:00|1867.8|1867.5|1867.8|1867.5|1868.1|1867.8|1867.7|1867.4|10
1659326400000|2022-08-01 04:00:00|1867.7|1867.4|1867.9|1867.6|1867.9|1867.6|1867.6|1867.3|12
1659326700000|2022-08-01 04:05:00|1868|1867.7|1867.5|1867.2|1868|1867.7|1867.4|1867.1|28
1659327000000|2022-08-01 04:10:00|1867.4|1867.1|1867.7|1867.4|1867.9|1867.6|1867.3|1867|32
1659327300000|2022-08-01 04:15:00|1867.8|1867.5|1868.5|1868.2|1868.5|1868.2|1867.7|1867.4|40
1659327600000|2022-08-01 04:20:00|1868.4|1868.1|1868.4|1868.1|1868.6|1868.3|1868.1|1867.8|12
1659327900000|2022-08-01 04:25:00|1868.5|1868.2|1868.6|1868.3|1868.6|1868.3|1868.2|1867.9|18
1659328200000|2022-08-01 04:30:00|1868.5|1868.2|1868.6|1868.3|1868.7|1868.4|1868.2|1867.9|23
1659328500000|2022-08-01 04:35:00|1868.5|1868.2|1867.8|1867.5|1868.6|1868.3|1867.8|1867.5|11
1659328800000|2022-08-01 04:40:00|1867.9|1867.6|1868.3|1868|1868.4|1868.1|1867.8|1867.5|13
1659329100000|2022-08-01 04:45:00|1868.4|1868.1|1868.1|1867.8|1868.4|1868.1|1867.9|1867.6|9
1659329400000|2022-08-01 04:50:00|1868|1867.7|1868.4|1868.1|1868.5|1868.2|1867.8|1867.5|17
1659329700000|2022-08-01 04:55:00|1868.5|1868.2|1868.7|1868.4|1868.7|1868.4|1868.4|1868.1|17
1659330000000|2022-08-01 05:00:00|1868.8|1868.5|1868.3|1868|1868.9|1868.6|1868.2|1867.9|18
1659330300000|2022-08-01 05:05:00|1868.2|1867.9|1868|1867.7|1868.6|1868.3|1867.9|1867.6|23
1659330600000|2022-08-01 05:10:00|1868.1|1867.8|1867.5|1867.2|1868.1|1867.8|1867.3|1867|19
1659330900000|2022-08-01 05:15:00|1867.6|1867.3|1868.1|1867.8|1868.2|1867.9|1867.5|1867.2|24
1659331200000|2022-08-01 05:20:00|1868.2|1867.9|1867.5|1867.2|1868.3|1868|1867.5|1867.2|16
1659331500000|2022-08-01 05:25:00|1867.6|1867.3|1868.3|1868|1868.5|1868.2|1867.6|1867.3|17
1659331800000|2022-08-01 05:30:00|1868.4|1868.1|1868.7|1868.4|1869.3|1869|1868.3|1868|52
1659332100000|2022-08-01 05:35:00|1868.8|1868.5|1867.6|1867.3|1868.8|1868.5|1867.6|1867.3|32
1659332400000|2022-08-01 05:40:00|1867.3|1867|1867.1|1866.8|1867.4|1867.1|1866.8|1866.5|68
1659332700000|2022-08-01 05:45:00|1867|1866.7|1867.9|1867.6|1867.9|1867.6|1867|1866.7|27
1659333000000|2022-08-01 05:50:00|1868|1867.7|1868.6|1868.3|1868.7|1868.4|1867.8|1867.5|36
1659333300000|2022-08-01 05:55:00|1868.7|1868.4|1869.2|1868.9|1869.3|1869|1868.5|1868.2|24
1659333600000|2022-08-01 06:00:00|1869.3|1869|1869.7|1869.4|1870|1869.7|1869.2|1868.9|49
1659333900000|2022-08-01 06:05:00|1869.8|1869.5|1869.5|1869.2|1870.1|1869.8|1869.5|1869.2|58
1659334200000|2022-08-01 06:10:00|1869.6|1869.3|1870.2|1869.9|1870.2|1869.9|1869.2|1868.9|34
1659334500000|2022-08-01 06:15:00|1870.1|1869.8|1869.3|1869|1870.3|1870|1869.2|1868.9|36
1659334800000|2022-08-01 06:20:00|1869.4|1869.1|1868.7|1868.4|1869.7|1869.4|1868.7|1868.4|33
1659335100000|2022-08-01 06:25:00|1868.5|1868.2|1869.5|1869.2|1869.6|1869.3|1868.5|1868.2|15
1659335400000|2022-08-01 06:30:00|1869.4|1869.1|1869|1868.7|1869.5|1869.2|1868.5|1868.2|37
1659335700000|2022-08-01 06:35:00|1869.1|1868.8|1868.9|1868.6|1869.3|1869|1868.5|1868.2|23
1659336000000|2022-08-01 06:40:00|1869|1868.7|1869.6|1869.3|1869.7|1869.4|1868.9|1868.6|30
1659336300000|2022-08-01 06:45:00|1869.7|1869.4|1870|1869.7|1870.5|1870.2|1869.7|1869.4|35
1659336600000|2022-08-01 06:50:00|1870.1|1869.8|1869.8|1869.5|1870.3|1870|1869.6|1869.3|58
1659336900000|2022-08-01 06:55:00|1869.7|1869.4|1870|1869.7|1870.3|1870|1869.7|1869.4|18
1659337200000|2022-08-01 07:00:00|1870.6|1870.3|1872.1|1871.8|1872.2|1871.9|1870.5|1870.2|266
1659337500000|2022-08-01 07:05:00|1872|1871.7|1872|1871.7|1872.7|1872.4|1871.4|1871.1|84
1659337800000|2022-08-01 07:10:00|1872.2|1871.9|1872.4|1872.1|1873|1872.7|1871.9|1871.6|61
1659338100000|2022-08-01 07:15:00|1872.3|1872|1871.7|1871.4|1872.6|1872.3|1871.3|1871|83
1659338400000|2022-08-01 07:20:00|1871.6|1871.3|1872.6|1872.3|1872.9|1872.6|1871.6|1871.3|48
1659338700000|2022-08-01 07:25:00|1872.5|1872.2|1871.9|1871.6|1872.7|1872.4|1871.7|1871.4|59
1659339000000|2022-08-01 07:30:00|1871.8|1871.5|1873.3|1873|1873.7|1873.4|1871.8|1871.5|103
1659339300000|2022-08-01 07:35:00|1873.2|1872.9|1873.9|1873.6|1874.5|1874.2|1873.1|1872.8|97
1659339600000|2022-08-01 07:40:00|1873.8|1873.5|1873.5|1873.2|1874.3|1874|1873.3|1873|66
1659339900000|2022-08-01 07:45:00|1873.6|1873.3|1873|1872.7|1873.9|1873.6|1872.8|1872.5|66
1659340200000|2022-08-01 07:50:00|1873.1|1872.8|1872.4|1872.1|1873.2|1872.9|1871.9|1871.6|40
1659340500000|2022-08-01 07:55:00|1872.3|1872|1872.6|1872.3|1872.8|1872.5|1872|1871.7|29
1659340800000|2022-08-01 08:00:00|1872.7|1872.4|1873.2|1872.9|1873.4|1873.1|1872.5|1872.2|100
1659341100000|2022-08-01 08:05:00|1873.3|1873|1874.3|1874|1874.4|1874.1|1872.9|1872.6|82
1659341400000|2022-08-01 08:10:00|1874.4|1874.1|1873.5|1873.2|1875.3|1875|1873|1872.7|175
1659341700000|2022-08-01 08:15:00|1873.6|1873.3|1873.7|1873.4|1874.4|1874.1|1873.4|1873.1|169
1659342000000|2022-08-01 08:20:00|1873.6|1873.3|1873|1872.7|1873.9|1873.6|1872.8|1872.5|88
1659342300000|2022-08-01 08:25:00|1872.9|1872.6|1873|1872.7|1873.1|1872.8|1872.2|1871.9|189
1659342600000|2022-08-01 08:30:00|1873.1|1872.8|1873.4|1873.1|1873.7|1873.4|1872.7|1872.4|59
1659342900000|2022-08-01 08:35:00|1873.5|1873.2|1873|1872.7|1873.7|1873.4|1872.6|1872.3|97
1659343200000|2022-08-01 08:40:00|1873.1|1872.8|1871.7|1871.4|1873.1|1872.8|1871.7|1871.4|52
1659343500000|2022-08-01 08:45:00|1871.8|1871.5|1870.7|1870.4|1872.2|1871.9|1870.7|1870.4|72
1659343800000|2022-08-01 08:50:00|1870.8|1870.5|1871|1870.7|1871|1870.7|1870.2|1869.9|81
1659344100000|2022-08-01 08:55:00|1870.9|1870.6|1870.9|1870.6|1871|1870.7|1870.7|1870.4|21
1659344400000|2022-08-01 09:00:00|1871|1870.7|1872|1871.7|1872|1871.7|1870.8|1870.5|47
1659344700000|2022-08-01 09:05:00|1871.9|1871.6|1872.1|1871.8|1872.2|1871.9|1871.3|1871|21
1659345000000|2022-08-01 09:10:00|1872|1871.7|1872.8|1872.5|1873.1|1872.8|1871.9|1871.6|60
1659345300000|2022-08-01 09:15:00|1872.7|1872.4|1872.6|1872.3|1872.8|1872.5|1872.3|1872|51
1659345600000|2022-08-01 09:20:00|1872.5|1872.2|1872.6|1872.3|1872.7|1872.4|1872.1|1871.8|52
1659345900000|2022-08-01 09:25:00|1872.7|1872.4|1872.2|1871.9|1873|1872.7|1872|1871.7|71
1659346200000|2022-08-01 09:30:00|1872.1|1871.8|1874|1873.7|1874.3|1874|1872|1871.7|63
1659346500000|2022-08-01 09:35:00|1874.1|1873.8|1874.5|1874.2|1874.9|1874.6|1873.6|1873.3|49
1659346800000|2022-08-01 09:40:00|1874.4|1874.1|1873.8|1873.5|1874.5|1874.2|1873.6|1873.3|51
1659347100000|2022-08-01 09:45:00|1873.9|1873.6|1875|1874.7|1875|1874.7|1873.7|1873.4|34
1659347400000|2022-08-01 09:50:00|1875.2|1874.9|1874.4|1874.1|1875.7|1875.4|1874.3|1874|333
1659347700000|2022-08-01 09:55:00|1874.3|1874|1874.6|1874.3|1875|1874.7|1874.3|1874|74
1659348000000|2022-08-01 10:00:00|1874.7|1874.4|1875.3|1875|1875.4|1875.1|1874.3|1874|50
1659348300000|2022-08-01 10:05:00|1875.4|1875.1|1875.1|1874.8|1876.1|1875.8|1874.7|1874.4|72
1659348600000|2022-08-01 10:10:00|1875|1874.7|1874.2|1873.9|1875.1|1874.8|1873.9|1873.6|31
1659348900000|2022-08-01 10:15:00|1874.3|1874|1874.8|1874.5|1874.9|1874.6|1873.9|1873.6|26
1659349200000|2022-08-01 10:20:00|1874.9|1874.6|1874.4|1874.1|1874.9|1874.6|1873.7|1873.4|45
1659349500000|2022-08-01 10:25:00|1874.3|1874|1874.9|1874.6|1875|1874.7|1874.2|1873.9|26
1659349800000|2022-08-01 10:30:00|1875|1874.7|1874.8|1874.5|1875|1874.7|1874|1873.7|16
1659350100000|2022-08-01 10:35:00|1874.7|1874.4|1874.2|1873.9|1874.9|1874.6|1874.2|1873.9|22
1659350400000|2022-08-01 10:40:00|1874.1|1873.8|1874|1873.7|1874.4|1874.1|1873.8|1873.5|51
1659350700000|2022-08-01 10:45:00|1874.1|1873.8|1873.7|1873.4|1874.2|1873.9|1873.5|1873.2|44
1659351000000|2022-08-01 10:50:00|1873.6|1873.3|1873.8|1873.5|1874|1873.7|1873.4|1873.1|45
1659351300000|2022-08-01 10:55:00|1873.9|1873.6|1874.3|1874|1874.5|1874.2|1873.6|1873.3|45
1659351600000|2022-08-01 11:00:00|1874.4|1874.1|1874.3|1874|1875|1874.7|1873.8|1873.5|98
1659351900000|2022-08-01 11:05:00|1874.4|1874.1|1874.8|1874.5|1875|1874.7|1874.2|1873.9|54
1659352200000|2022-08-01 11:10:00|1874.7|1874.4|1875.8|1875.5|1876.3|1876|1874.7|1874.4|101
1659352500000|2022-08-01 11:15:00|1875.7|1875.4|1875.5|1875.2|1876.2|1875.9|1875.4|1875.1|86
1659352800000|2022-08-01 11:20:00|1875.6|1875.3|1875.1|1874.8|1876.1|1875.8|1875|1874.7|65
1659353100000|2022-08-01 11:25:00|1875.2|1874.9|1875.4|1875.1|1876.1|1875.8|1875.2|1874.9|55
1659353400000|2022-08-01 11:30:00|1875.3|1875|1874.7|1874.4|1875.7|1875.4|1874.6|1874.3|72
1659353700000|2022-08-01 11:35:00|1874.6|1874.3|1875.1|1874.8|1875.2|1874.9|1874.5|1874.2|44
1659354000000|2022-08-01 11:40:00|1875.2|1874.9|1876.5|1876.2|1876.8|1876.5|1875.1|1874.8|237
1659354300000|2022-08-01 11:45:00|1876.4|1876.1|1877.4|1877.1|1878.6|1878.3|1876.2|1875.9|282
1659354600000|2022-08-01 11:50:00|1877.3|1877|1877|1876.7|1877.5|1877.2|1876.8|1876.5|175
1659354900000|2022-08-01 11:55:00|1876.9|1876.6|1875.6|1875.3|1877|1876.7|1875.3|1875|145
1659355200000|2022-08-01 12:00:00|1875.5|1875.2|1874.2|1873.9|1875.7|1875.4|1874.2|1873.9|120
1659355500000|2022-08-01 12:05:00|1874.3|1874|1872.7|1872.4|1874.3|1874|1872.3|1872|278
1659355800000|2022-08-01 12:10:00|1872.8|1872.5|1872.6|1872.3|1873|1872.7|1871.9|1871.6|264
1659356100000|2022-08-01 12:15:00|1872.5|1872.2|1872.5|1872.2|1873|1872.7|1872.1|1871.8|219
1659356400000|2022-08-01 12:20:00|1872.6|1872.3|1871.7|1871.4|1872.8|1872.5|1871.5|1871.2|129
1659356700000|2022-08-01 12:25:00|1871.6|1871.3|1871.6|1871.3|1872.1|1871.8|1870.2|1869.9|180
1659357000000|2022-08-01 12:30:00|1871.5|1871.2|1871|1870.7|1872.4|1872.1|1870.2|1869.9|367
1659357300000|2022-08-01 12:35:00|1870.9|1870.6|1871.4|1871.1|1872|1871.7|1870|1869.7|272
1659357600000|2022-08-01 12:40:00|1871.3|1871|1871.4|1871.1|1871.5|1871.2|1870.2|1869.9|223
1659357900000|2022-08-01 12:45:00|1871.3|1871|1868.9|1868.6|1871.5|1871.2|1868.4|1868.1|396
1659358200000|2022-08-01 12:50:00|1869|1868.7|1865.9|1865.6|1869.5|1869.2|1865.9|1865.6|533
1659358500000|2022-08-01 12:55:00|1865.8|1865.5|1866.1|1865.8|1867.2|1866.9|1865.7|1865.4|490
1659358800000|2022-08-01 13:00:00|1866.2|1865.9|1863.6|1863.3|1866.3|1866|1862.3|1862|813
1659359100000|2022-08-01 13:05:00|1863.5|1863.2|1867.3|1867|1867.4|1867.1|1863.5|1863.2|743
1659359400000|2022-08-01 13:10:00|1867.2|1866.9|1868.1|1867.8|1868.2|1867.9|1866.6|1866.3|367
1659359700000|2022-08-01 13:15:00|1867.6|1867.3|1865.4|1865.1|1867.9|1867.6|1865.4|1865.1|474
1659360000000|2022-08-01 13:20:00|1865.3|1865|1866.7|1866.4|1867.1|1866.8|1864.4|1864.1|500
1659360300000|2022-08-01 13:25:00|1866.8|1866.5|1866.2|1865.9|1867.2|1866.9|1864.5|1864.2|629
1659360600000|2022-08-01 13:30:00|1865.9|1865.6|1857.9|1857.6|1867.2|1866.9|1850.6|1850.3|8990
1659360900000|2022-08-01 13:35:00|1857.5|1857.2|1853.9|1853.6|1859.5|1859.2|1850.1|1849.8|5936
1659361200000|2022-08-01 13:40:00|1854.3|1854|1860.6|1860.3|1861.4|1861.1|1851.9|1851.6|4587
1659361500000|2022-08-01 13:45:00|1860.7|1860.4|1861.4|1861.1|1861.9|1861.6|1857.2|1856.9|2962
1659361800000|2022-08-01 13:50:00|1861.5|1861.2|1867.2|1866.9|1870.4|1870.1|1861|1860.7|3007
1659362100000|2022-08-01 13:55:00|1867.1|1866.8|1866.5|1866.2|1870.1|1869.8|1866.4|1866.1|2225
1659362400000|2022-08-01 14:00:00|1865.1|1864.8|1869.4|1869.1|1871.6|1871.3|1864.4|1864.1|2593
1659362700000|2022-08-01 14:05:00|1869.5|1869.2|1869.9|1869.6|1875.9|1875.6|1869.2|1868.9|2726
1659363000000|2022-08-01 14:10:00|1869.8|1869.5|1875|1874.7|1876|1875.7|1869.3|1869|1704
1659363300000|2022-08-01 14:15:00|1875.1|1874.8|1867.8|1867.5|1876.5|1876.2|1867.8|1867.5|2758
1659363600000|2022-08-01 14:20:00|1867.7|1867.4|1865.9|1865.6|1868.9|1868.6|1865.3|1865|2110
1659363900000|2022-08-01 14:25:00|1865.7|1865.4|1862.5|1862.2|1866.8|1866.5|1860.6|1860.3|3396
1659364200000|2022-08-01 14:30:00|1862.6|1862.3|1866.9|1866.6|1868.1|1867.8|1862.6|1862.3|1698
1659364500000|2022-08-01 14:35:00|1866.8|1866.5|1867.8|1867.5|1868.7|1868.4|1864.6|1864.3|1437
1659364800000|2022-08-01 14:40:00|1868.1|1867.8|1873.9|1873.6|1874.4|1874.1|1867.8|1867.5|2183
1659365100000|2022-08-01 14:45:00|1874.2|1873.9|1878.4|1878.1|1879.3|1879|1874|1873.7|2565
1659365400000|2022-08-01 14:50:00|1878.5|1878.2|1881.2|1880.9|1882.1|1881.8|1878.3|1878|2810
1659365700000|2022-08-01 14:55:00|1881.3|1881|1882.3|1882|1883.1|1882.8|1879.2|1878.9|1863
1659366000000|2022-08-01 15:00:00|1882.8|1882.5|1881|1880.7|1884|1883.7|1880.4|1880.1|1320
1659366300000|2022-08-01 15:05:00|1881.1|1880.8|1878.8|1878.5|1881.1|1880.8|1877.7|1877.4|1780
1659366600000|2022-08-01 15:10:00|1879|1878.7|1879|1878.7|1879.3|1879|1876.5|1876.2|1104
1659366900000|2022-08-01 15:15:00|1878.9|1878.6|1872.3|1872|1879.1|1878.8|1872.2|1871.9|1797
1659367200000|2022-08-01 15:20:00|1872.4|1872.1|1877.5|1877.2|1878|1877.7|1871.9|1871.6|1080
1659367500000|2022-08-01 15:25:00|1877.7|1877.4|1878.2|1877.9|1880.4|1880.1|1876.8|1876.5|917
1659367800000|2022-08-01 15:30:00|1878.3|1878|1875.3|1875|1878.4|1878.1|1874.1|1873.8|810
1659368100000|2022-08-01 15:35:00|1875.2|1874.9|1874.9|1874.6|1876.3|1876|1873.1|1872.8|816
1659368400000|2022-08-01 15:40:00|1874.8|1874.5|1879.2|1878.9|1879.4|1879.1|1874.5|1874.2|774
1659368700000|2022-08-01 15:45:00|1879.3|1879|1881.1|1880.8|1881.8|1881.5|1878.6|1878.3|1019
1659369000000|2022-08-01 15:50:00|1881.3|1881|1881.6|1881.3|1883.1|1882.8|1881.1|1880.8|853
1659369300000|2022-08-01 15:55:00|1881.5|1881.2|1879.5|1879.2|1881.6|1881.3|1879.4|1879.1|909
1659369600000|2022-08-01 16:00:00|1879.6|1879.3|1879.4|1879.1|1880|1879.7|1878.2|1877.9|1009
1659369900000|2022-08-01 16:05:00|1879.5|1879.2|1878.6|1878.3|1879.8|1879.5|1877.7|1877.4|785
1659370200000|2022-08-01 16:10:00|1878.5|1878.2|1878.8|1878.5|1880.6|1880.3|1876.6|1876.3|2235
1659370500000|2022-08-01 16:15:00|1878.9|1878.6|1881.6|1881.3|1881.9|1881.6|1878.1|1877.8|1371
1659370800000|2022-08-01 16:20:00|1881.7|1881.4|1885|1884.7|1886.4|1886.1|1881.7|1881.4|2323
1659371100000|2022-08-01 16:25:00|1884.9|1884.6|1885.1|1884.8|1886.5|1886.2|1884.7|1884.4|1311
1659371400000|2022-08-01 16:30:00|1885.2|1884.9|1886|1885.7|1886.1|1885.8|1883.9|1883.6|1696
1659371700000|2022-08-01 16:35:00|1886.1|1885.8|1887.7|1887.4|1888.3|1888|1885.3|1885|2270
1659372000000|2022-08-01 16:40:00|1887.6|1887.3|1890|1889.7|1890|1889.7|1887|1886.7|2274
1659372300000|2022-08-01 16:45:00|1890.1|1889.8|1890.1|1889.8|1892.2|1891.9|1889.4|1889.1|2593
1659372600000|2022-08-01 16:50:00|1890.3|1890|1889.8|1889.5|1891|1890.7|1888.2|1887.9|1443
1659372900000|2022-08-01 16:55:00|1889.7|1889.4|1889.6|1889.3|1890.3|1890|1887.7|1887.4|934
1659373200000|2022-08-01 17:00:00|1889.7|1889.4|1885.5|1885.2|1889.8|1889.5|1884.3|1884|1858
1659373500000|2022-08-01 17:05:00|1885.4|1885.1|1890.2|1889.9|1890.6|1890.3|1885|1884.7|2211
1659373800000|2022-08-01 17:10:00|1890.1|1889.8|1889.5|1889.2|1890.3|1890|1886.8|1886.5|955
1659374100000|2022-08-01 17:15:00|1889.4|1889.1|1885.4|1885.1|1890|1889.7|1884.2|1883.9|1006
1659374400000|2022-08-01 17:20:00|1885.3|1885|1884.9|1884.6|1886.2|1885.9|1883|1882.7|2714
1659374700000|2022-08-01 17:25:00|1885|1884.7|1882.5|1882.2|1885.1|1884.8|1881.8|1881.5|1158
1659375000000|2022-08-01 17:30:00|1882.4|1882.1|1879.8|1879.5|1883.6|1883.3|1879.6|1879.3|1290
1659375300000|2022-08-01 17:35:00|1879.7|1879.4|1881.9|1881.6|1882.6|1882.3|1878.9|1878.6|1060
1659375600000|2022-08-01 17:40:00|1882.2|1881.9|1879.6|1879.3|1882.4|1882.1|1878.6|1878.3|906
1659375900000|2022-08-01 17:45:00|1879.5|1879.2|1878.6|1878.3|1879.7|1879.4|1875.9|1875.6|1611
1659376200000|2022-08-01 17:50:00|1878.7|1878.4|1877.5|1877.2|1879.1|1878.8|1876|1875.7|1561
1659376500000|2022-08-01 17:55:00|1877.4|1877.1|1878.9|1878.6|1879.5|1879.2|1876.1|1875.8|914
1659376800000|2022-08-01 18:00:00|1878.6|1878.3|1877.8|1877.5|1878.9|1878.6|1874.7|1874.4|1280
1659377100000|2022-08-01 18:05:00|1877.7|1877.4|1880.2|1879.9|1880.5|1880.2|1876.3|1876|1000
1659377400000|2022-08-01 18:10:00|1880.3|1880|1882.3|1882|1882.3|1882|1878.6|1878.3|746
1659377700000|2022-08-01 18:15:00|1882.4|1882.1|1880.9|1880.6|1883.1|1882.8|1879.8|1879.5|1280
1659378000000|2022-08-01 18:20:00|1880.8|1880.5|1882.4|1882.1|1882.6|1882.3|1879.6|1879.3|475
1659378300000|2022-08-01 18:25:00|1882.5|1882.2|1881.5|1881.2|1882.7|1882.4|1880.2|1879.9|581
1659378600000|2022-08-01 18:30:00|1881.6|1881.3|1882.7|1882.4|1883|1882.7|1881.2|1880.9|663
1659378900000|2022-08-01 18:35:00|1882.8|1882.5|1883.1|1882.8|1883.7|1883.4|1882.1|1881.8|482
1659379200000|2022-08-01 18:40:00|1883.2|1882.9|1881.2|1880.9|1883.7|1883.4|1880.4|1880.1|1055
1659379500000|2022-08-01 18:45:00|1881.3|1881|1881.4|1881.1|1882.9|1882.6|1880.4|1880.1|622
1659379800000|2022-08-01 18:50:00|1881.3|1881|1884.2|1883.9|1884.5|1884.2|1880.6|1880.3|997
1659380100000|2022-08-01 18:55:00|1884.3|1884|1887.9|1887.6|1889.2|1888.9|1884.2|1883.9|1577
1659380400000|2022-08-01 19:00:00|1887.8|1887.5|1887|1886.7|1888.5|1888.2|1886.5|1886.2|1146
1659380700000|2022-08-01 19:05:00|1887.1|1886.8|1889.4|1889.1|1890|1889.7|1886.5|1886.2|782
1659381000000|2022-08-01 19:10:00|1889.3|1889|1890.4|1890.1|1890.5|1890.2|1887.6|1887.3|742
1659381300000|2022-08-01 19:15:00|1890.3|1890|1888.6|1888.3|1890.5|1890.2|1888.3|1888|686
1659381600000|2022-08-01 19:20:00|1888.5|1888.2|1883.9|1883.6|1888.6|1888.3|1883.6|1883.3|938
1659381900000|2022-08-01 19:25:00|1883.8|1883.5|1883.2|1882.9|1884.2|1883.9|1882.2|1881.9|758
1659382200000|2022-08-01 19:30:00|1883.1|1882.8|1883.9|1883.6|1884.6|1884.3|1882.3|1882|772
1659382500000|2022-08-01 19:35:00|1883.8|1883.5|1883.4|1883.1|1884.4|1884.1|1882.7|1882.4|529
1659382800000|2022-08-01 19:40:00|1883.5|1883.2|1881.8|1881.5|1884.7|1884.4|1881.4|1881.1|880
1659383100000|2022-08-01 19:45:00|1881.9|1881.6|1882.5|1882.2|1884.2|1883.9|1881|1880.7|1569
1659383400000|2022-08-01 19:50:00|1882.9|1882.6|1880.4|1880.1|1884.3|1884|1879.6|1879.3|3219
1659383700000|2022-08-01 19:55:00|1880.3|1880|1880.2|1879.9|1881.4|1881.1|1878.6|1878.3|8281
1659384000000|2022-08-01 20:00:00|1880.3|1880|1881.9|1881.6|1882.4|1882.1|1879.3|1879|3058
1659384300000|2022-08-01 20:05:00|1882|1881.7|1881.7|1881.4|1882.5|1882.2|1881.7|1881.4|875
1659384600000|2022-08-01 20:10:00|1881.6|1881.3|1881.4|1881.1|1882.6|1882.3|1880.6|1880.3|1200
1659384900000|2022-08-01 20:15:00|1881.5|1881.2|1879.8|1879.5|1881.5|1881.2|1878.9|1878.6|431
1659385200000|2022-08-01 20:20:00|1879.9|1879.6|1880.1|1879.8|1880.2|1879.9|1879|1878.7|108
1659385500000|2022-08-01 20:25:00|1880.2|1879.9|1879.8|1879.5|1880.7|1880.4|1879.8|1879.5|70
1659385800000|2022-08-01 20:30:00|1879.7|1879.4|1880|1879.7|1880.2|1879.9|1879.7|1879.4|57
1659386100000|2022-08-01 20:35:00|1880.1|1879.8|1880.2|1879.9|1880.3|1880|1879.8|1879.5|48
1659386400000|2022-08-01 20:40:00|1880.3|1880|1880.2|1879.9|1880.4|1880.1|1880.1|1879.8|106
1659386700000|2022-08-01 20:45:00|1880.3|1880|1880.1|1879.8|1880.5|1880.2|1880.1|1879.8|261
1659387000000|2022-08-01 20:50:00|1880|1879.7|1880.3|1880|1880.4|1880.1|1880|1879.7|71
1659387300000|2022-08-01 20:55:00|1880.4|1880.1|1881.4|1880.6|1881.4|1881|1880.3|1880|190
1659387600000|2022-08-01 21:00:00|1881.2|1880.4|1881|1880.2|1881.4|1880.6|1881|1880.2|0
1659387900000|2022-08-01 21:05:00|1880.9|1880.1|1880.7|1879.9|1881|1880.2|1880.6|1879.8|0
1659388200000|2022-08-01 21:10:00|1880.8|1880|1880.6|1879.8|1880.8|1880|1880.4|1879.6|0
1659388500000|2022-08-01 21:15:00|1880.5|1879.7|1880.4|1879.6|1880.7|1879.9|1880.3|1879.5|0
1659388800000|2022-08-01 21:20:00|1880.5|1879.7|1880.2|1879.4|1880.5|1879.7|1880.1|1879.3|0
1659389100000|2022-08-01 21:25:00|1880.4|1879.6|1880.2|1879.4|1880.4|1879.6|1880.1|1879.3|0
1659389400000|2022-08-01 21:30:00|1880.3|1879.5|1880|1879.2|1880.4|1879.6|1880|1879.2|0
1659389700000|2022-08-01 21:35:00|1879.9|1879.1|1880|1879.2|1880.2|1879.4|1879.8|1879|0
1659390000000|2022-08-01 21:40:00|1880.2|1879.4|1880.3|1879.5|1880.3|1879.5|1880.2|1879.4|0
1659390300000|2022-08-01 21:45:00|1880.4|1879.6|1880.1|1879.3|1880.5|1879.7|1880|1879.2|0
1659390600000|2022-08-01 21:50:00|1880|1879.2|1880.3|1879.5|1880.4|1879.6|1880|1879.2|0
1659390900000|2022-08-01 21:55:00|1880.2|1879.4|1880|1879.2|1880.2|1879.4|1880|1879.2|0
1659391200000|2022-08-01 22:00:00|1879.6|1879.3|1878.8|1878.5|1880.3|1880|1878.2|1877.9|135
1659391500000|2022-08-01 22:05:00|1878.9|1878.6|1878.3|1878|1879.2|1878.9|1878|1877.7|67
1659391800000|2022-08-01 22:10:00|1878.4|1878.1|1878.6|1878.3|1878.7|1878.4|1878.2|1877.9|6
1659392100000|2022-08-01 22:15:00|1878.7|1878.4|1878.4|1878.1|1879.1|1878.8|1878.2|1877.9|26
1659392400000|2022-08-01 22:20:00|1878.3|1878|1877.9|1877.6|1878.5|1878.2|1877.5|1877.2|95
1659392700000|2022-08-01 22:25:00|1877.8|1877.5|1878.1|1877.8|1878.1|1877.8|1877.6|1877.3|6
1659393000000|2022-08-01 22:30:00|1878.2|1877.9|1878|1877.7|1879.1|1878.8|1877.9|1877.6|26
1659393300000|2022-08-01 22:35:00|1877.9|1877.6|1878.9|1878.6|1879|1878.7|1877.7|1877.4|24
1659393600000|2022-08-01 22:40:00|1878.8|1878.5|1878.8|1878.5|1879.4|1879.1|1878.4|1878.1|30
1659393900000|2022-08-01 22:45:00|1878.9|1878.6|1879.1|1878.8|1879.4|1879.1|1878.8|1878.5|18
1659394200000|2022-08-01 22:50:00|1879.2|1878.9|1879.2|1878.9|1879.3|1879|1879.1|1878.8|18
1659394500000|2022-08-01 22:55:00|1879.3|1879|1879.1|1878.8|1879.7|1879.4|1879|1878.7|10
1659394800000|2022-08-01 23:00:00|1879|1878.7|1879.9|1879.6|1880.3|1880|1878.7|1878.4|54
1659395100000|2022-08-01 23:05:00|1879.8|1879.5|1879.8|1879.5|1880.6|1880.3|1879.2|1878.9|73
1659395400000|2022-08-01 23:10:00|1879.7|1879.4|1880|1879.7|1880.2|1879.9|1879.6|1879.3|18
1659395700000|2022-08-01 23:15:00|1879.9|1879.6|1879|1878.7|1880|1879.7|1878.8|1878.5|59
1659396000000|2022-08-01 23:20:00|1879.1|1878.8|1879.1|1878.8|1879.2|1878.9|1878.9|1878.6|8
1659396300000|2022-08-01 23:25:00|1879.2|1878.9|1878.3|1878|1879.2|1878.9|1878.3|1878|31
1659396600000|2022-08-01 23:30:00|1878.2|1877.9|1877.9|1877.6|1878.3|1878|1877.4|1877.1|37
1659396900000|2022-08-01 23:35:00|1878|1877.7|1878.2|1877.9|1878.3|1878|1877.8|1877.5|18
1659397200000|2022-08-01 23:40:00|1878.3|1878|1878.2|1877.9|1878.8|1878.5|1877.8|1877.5|40
1659397500000|2022-08-01 23:45:00|1878.3|1878|1877.2|1876.9|1878.8|1878.5|1876.7|1876.4|47
1659397800000|2022-08-01 23:50:00|1877.3|1877|1877.1|1876.8|1878|1877.7|1876.8|1876.5|17
1659398100000|2022-08-01 23:55:00|1877.2|1876.9|1876.7|1876.4|1878|1877.7|1876.6|1876.3|30
1659398400000|2022-08-02 00:00:00|1876.9|1876.6|1876.1|1875.8|1877.6|1877.3|1875.9|1875.6|38
1659398700000|2022-08-02 00:05:00|1876.2|1875.9|1875.7|1875.4|1876.2|1875.9|1875.2|1874.9|80
1659399000000|2022-08-02 00:10:00|1875.6|1875.3|1876.6|1876.3|1876.7|1876.4|1875.2|1874.9|24
1659399300000|2022-08-02 00:15:00|1876.5|1876.2|1875.2|1874.9|1876.7|1876.4|1874.8|1874.5|104
1659399600000|2022-08-02 00:20:00|1875.1|1874.8|1875.5|1875.2|1875.5|1875.2|1874.6|1874.3|63
1659399900000|2022-08-02 00:25:00|1875.4|1875.1|1875.2|1874.9|1875.5|1875.2|1874.6|1874.3|125
1659400200000|2022-08-02 00:30:00|1875.3|1875|1875.4|1875.1|1876|1875.7|1875|1874.7|144
1659400500000|2022-08-02 00:35:00|1875.3|1875|1875.1|1874.8|1875.8|1875.5|1874.9|1874.6|64
1659400800000|2022-08-02 00:40:00|1875.2|1874.9|1875.2|1874.9|1875.2|1874.9|1874.4|1874.1|21
1659401100000|2022-08-02 00:45:00|1875.1|1874.8|1874.7|1874.4|1875.3|1875|1874.3|1874|53
1659401400000|2022-08-02 00:50:00|1874.6|1874.3|1874.1|1873.8|1874.7|1874.4|1873.2|1872.9|91
1659401700000|2022-08-02 00:55:00|1873.9|1873.6|1873.2|1872.9|1874.2|1873.9|1873.1|1872.8|83
1659402000000|2022-08-02 01:00:00|1873.1|1872.8|1873.4|1873.1|1874|1873.7|1872.6|1872.3|94
1659402300000|2022-08-02 01:05:00|1873.3|1873|1873.7|1873.4|1874|1873.7|1873.1|1872.8|33
1659402600000|2022-08-02 01:10:00|1873.6|1873.3|1873.2|1872.9|1873.8|1873.5|1873.1|1872.8|48
1659402900000|2022-08-02 01:15:00|1873.1|1872.8|1874.2|1873.9|1874.4|1874.1|1872.8|1872.5|109
1659403200000|2022-08-02 01:20:00|1874.3|1874|1874.1|1873.8|1875.1|1874.8|1873.6|1873.3|51
1659403500000|2022-08-02 01:25:00|1874.2|1873.9|1873.4|1873.1|1874.6|1874.3|1873.1|1872.8|63
1659403800000|2022-08-02 01:30:00|1873.5|1873.2|1871.7|1871.4|1873.7|1873.4|1871.6|1871.3|103
1659404100000|2022-08-02 01:35:00|1871.6|1871.3|1870.5|1870.2|1872.5|1872.2|1870.4|1870.1|101
1659404400000|2022-08-02 01:40:00|1870.6|1870.3|1871.2|1870.9|1871.6|1871.3|1870.4|1870.1|63
1659404700000|2022-08-02 01:45:00|1871.1|1870.8|1871.4|1871.1|1872.2|1871.9|1871.1|1870.8|44
1659405000000|2022-08-02 01:50:00|1871.3|1871|1872.5|1872.2|1872.9|1872.6|1871.3|1871|50
1659405300000|2022-08-02 01:55:00|1872.6|1872.3|1872.7|1872.4|1872.7|1872.4|1871.6|1871.3|34
1659405600000|2022-08-02 02:00:00|1872.6|1872.3|1871.9|1871.6|1873.3|1873|1871.5|1871.2|27
1659405900000|2022-08-02 02:05:00|1871.8|1871.5|1871.9|1871.6|1872.7|1872.4|1871.8|1871.5|9
1659406200000|2022-08-02 02:10:00|1872|1871.7|1871.5|1871.2|1872|1871.7|1871.2|1870.9|29
1659406500000|2022-08-02 02:15:00|1871.4|1871.1|1870.7|1870.4|1871.4|1871.1|1870.7|1870.4|18
1659406800000|2022-08-02 02:20:00|1870.8|1870.5|1870.1|1869.8|1870.8|1870.5|1869.7|1869.4|111
1659407100000|2022-08-02 02:25:00|1870|1869.7|1869.4|1869.1|1870|1869.7|1868.8|1868.5|83
1659407400000|2022-08-02 02:30:00|1869.5|1869.2|1869.9|1869.6|1870.1|1869.8|1869.3|1869|30
1659407700000|2022-08-02 02:35:00|1869.8|1869.5|1870.5|1870.2|1870.8|1870.5|1869.7|1869.4|17
1659408000000|2022-08-02 02:40:00|1870.6|1870.3|1869.8|1869.5|1870.8|1870.5|1869.8|1869.5|14
1659408300000|2022-08-02 02:45:00|1869.9|1869.6|1870.1|1869.8|1870.4|1870.1|1869.6|1869.3|20
1659408600000|2022-08-02 02:50:00|1870|1869.7|1870.2|1869.9|1870.3|1870|1869.5|1869.2|21
1659408900000|2022-08-02 02:55:00|1870.1|1869.8|1871.6|1871.3|1871.6|1871.3|1870|1869.7|41
1659409200000|2022-08-02 03:00:00|1871.5|1871.2|1871.9|1871.6|1872|1871.7|1871.4|1871.1|43
1659409500000|2022-08-02 03:05:00|1872|1871.7|1871.6|1871.3|1872|1871.7|1871.1|1870.8|21
1659409800000|2022-08-02 03:10:00|1871.7|1871.4|1872.3|1872|1872.4|1872.1|1871.3|1871|26
1659410100000|2022-08-02 03:15:00|1872.4|1872.1|1871.9|1871.6|1872.4|1872.1|1871.7|1871.4|13
1659410400000|2022-08-02 03:20:00|1871.8|1871.5|1872.1|1871.8|1872.2|1871.9|1871.7|1871.4|24
1659410700000|2022-08-02 03:25:00|1872.2|1871.9|1872.8|1872.5|1872.9|1872.6|1872.2|1871.9|25
1659411000000|2022-08-02 03:30:00|1872.7|1872.4|1873.9|1873.6|1873.9|1873.6|1872.4|1872.1|45
1659411300000|2022-08-02 03:35:00|1874|1873.7|1873.7|1873.4|1874|1873.7|1873.5|1873.2|19
1659411600000|2022-08-02 03:40:00|1873.6|1873.3|1874|1873.7|1874.6|1874.3|1873.6|1873.3|43
1659411900000|2022-08-02 03:45:00|1874.1|1873.8|1873.5|1873.2|1874.1|1873.8|1873.3|1873|19
1659412200000|2022-08-02 03:50:00|1873.4|1873.1|1873.4|1873.1|1873.6|1873.3|1873.2|1872.9|22
1659412500000|2022-08-02 03:55:00|1873.5|1873.2|1872.8|1872.5|1873.6|1873.3|1872.4|1872.1|64
1659412800000|2022-08-02 04:00:00|1872.7|1872.4|1872.5|1872.2|1872.9|1872.6|1872.4|1872.1|18
1659413100000|2022-08-02 04:05:00|1872.6|1872.3|1873.2|1872.9|1873.6|1873.3|1872.4|1872.1|15
1659413400000|2022-08-02 04:10:00|1873.3|1873|1873.2|1872.9|1873.5|1873.2|1873|1872.7|8
1659413700000|2022-08-02 04:15:00|1873.1|1872.8|1872.8|1872.5|1873.3|1873|1872.7|1872.4|8
1659414000000|2022-08-02 04:20:00|1872.7|1872.4|1872.7|1872.4|1872.8|1872.5|1872.4|1872.1|14
1659414300000|2022-08-02 04:25:00|1872.8|1872.5|1872.6|1872.3|1872.9|1872.6|1872.3|1872|23
1659414600000|2022-08-02 04:30:00|1872.8|1872.5|1873.1|1872.8|1873.5|1873.2|1872.3|1872|60
1659414900000|2022-08-02 04:35:00|1873.2|1872.9|1872.8|1872.5|1873.2|1872.9|1872.6|1872.3|5
1659415200000|2022-08-02 04:40:00|1872.7|1872.4|1872.5|1872.2|1872.9|1872.6|1872.4|1872.1|22
1659415500000|2022-08-02 04:45:00|1872.6|1872.3|1872.6|1872.3|1873|1872.7|1872.5|1872.2|65
1659415800000|2022-08-02 04:50:00|1872.7|1872.4|1871.9|1871.6|1872.7|1872.4|1871.7|1871.4|17
1659416100000|2022-08-02 04:55:00|1871.8|1871.5|1872.8|1872.5|1873|1872.7|1871.8|1871.5|19
1659416400000|2022-08-02 05:00:00|1872.6|1872.3|1873.3|1873|1873.6|1873.3|1872.4|1872.1|20
1659416700000|2022-08-02 05:05:00|1873.4|1873.1|1873.4|1873.1|1874.5|1874.2|1873.3|1873|38
1659417000000|2022-08-02 05:10:00|1873.5|1873.2|1873.9|1873.6|1873.9|1873.6|1873.4|1873.1|3
1659417300000|2022-08-02 05:15:00|1874|1873.7|1872.4|1872.1|1874.1|1873.8|1872.3|1872|29
1659417600000|2022-08-02 05:20:00|1872.3|1872|1873.1|1872.8|1873.3|1873|1872.1|1871.8|20
1659417900000|2022-08-02 05:25:00|1873.2|1872.9|1871.9|1871.6|1873.4|1873.1|1871.8|1871.5|28
1659418200000|2022-08-02 05:30:00|1872|1871.7|1871.8|1871.5|1872.5|1872.2|1871.2|1870.9|109
1659418500000|2022-08-02 05:35:00|1871.9|1871.6|1871.3|1871|1872|1871.7|1870.8|1870.5|52
1659418800000|2022-08-02 05:40:00|1871.4|1871.1|1871.4|1871.1|1871.9|1871.6|1871.3|1871|15
1659419100000|2022-08-02 05:45:00|1871.5|1871.2|1872|1871.7|1872.4|1872.1|1871.3|1871|11
1659419400000|2022-08-02 05:50:00|1872.1|1871.8|1871.8|1871.5|1872.1|1871.8|1871.4|1871.1|74
1659419700000|2022-08-02 05:55:00|1871.7|1871.4|1871.3|1871|1871.8|1871.5|1871|1870.7|20
1659420000000|2022-08-02 06:00:00|1871.4|1871.1|1872.8|1872.5|1873.1|1872.8|1871.3|1871|57
1659420300000|2022-08-02 06:05:00|1872.9|1872.6|1873|1872.7|1873.4|1873.1|1872.6|1872.3|42
1659420600000|2022-08-02 06:10:00|1873.1|1872.8|1873.6|1873.3|1873.8|1873.5|1872.7|1872.4|42
1659420900000|2022-08-02 06:15:00|1873.5|1873.2|1874|1873.7|1874.1|1873.8|1873.2|1872.9|31
1659421200000|2022-08-02 06:20:00|1873.9|1873.6|1872.6|1872.3|1874.1|1873.8|1871.5|1871.2|81
1659421500000|2022-08-02 06:25:00|1872.7|1872.4|1872.9|1872.6|1873.1|1872.8|1872.2|1871.9|36
1659421800000|2022-08-02 06:30:00|1873|1872.7|1871.8|1871.5|1873.4|1873.1|1871.5|1871.2|25
1659422100000|2022-08-02 06:35:00|1871.7|1871.4|1871.4|1871.1|1872.1|1871.8|1871.1|1870.8|27
1659422400000|2022-08-02 06:40:00|1871.5|1871.2|1871.7|1871.4|1871.8|1871.5|1870.8|1870.5|46
1659422700000|2022-08-02 06:45:00|1871.8|1871.5|1872.4|1872.1|1872.7|1872.4|1871.5|1871.2|35
1659423000000|2022-08-02 06:50:00|1872.3|1872|1872.1|1871.8|1872.6|1872.3|1871.6|1871.3|20
1659423300000|2022-08-02 06:55:00|1872|1871.7|1872|1871.7|1872.7|1872.4|1871.9|1871.6|72
1659423600000|2022-08-02 07:00:00|1872.2|1871.9|1871.5|1871.2|1873.4|1873.1|1870.8|1870.5|189
1659423900000|2022-08-02 07:05:00|1871.4|1871.1|1869|1868.7|1871.7|1871.4|1867.6|1867.3|548
1659424200000|2022-08-02 07:10:00|1868.9|1868.6|1868.7|1868.4|1869.8|1869.5|1868.1|1867.8|427
1659424500000|2022-08-02 07:15:00|1868.5|1868.2|1868.3|1868|1868.9|1868.6|1866.3|1866|361
1659424800000|2022-08-02 07:20:00|1868.1|1867.8|1869.6|1869.3|1869.8|1869.5|1867.1|1866.8|240
1659425100000|2022-08-02 07:25:00|1869.7|1869.4|1869.8|1869.5|1870|1869.7|1868.4|1868.1|147
1659425400000|2022-08-02 07:30:00|1869.7|1869.4|1869.5|1869.2|1869.9|1869.6|1867.5|1867.2|198
1659425700000|2022-08-02 07:35:00|1869.6|1869.3|1871.3|1871|1871.9|1871.6|1869.1|1868.8|432
1659426000000|2022-08-02 07:40:00|1871.2|1870.9|1871|1870.7|1872|1871.7|1870.9|1870.6|208
1659426300000|2022-08-02 07:45:00|1871.1|1870.8|1873.1|1872.8|1873.6|1873.3|1871.1|1870.8|167
1659426600000|2022-08-02 07:50:00|1873.3|1873|1872.5|1872.2|1873.9|1873.6|1872.4|1872.1|134
1659426900000|2022-08-02 07:55:00|1872.6|1872.3|1872|1871.7|1873.1|1872.8|1871.9|1871.6|134
1659427200000|2022-08-02 08:00:00|1871.9|1871.6|1871.8|1871.5|1873|1872.7|1871.6|1871.3|193
1659427500000|2022-08-02 08:05:00|1871.7|1871.4|1872.2|1871.9|1873.2|1872.9|1871.4|1871.1|453
1659427800000|2022-08-02 08:10:00|1872.3|1872|1871.1|1870.8|1872.5|1872.2|1870.6|1870.3|184
1659428100000|2022-08-02 08:15:00|1871.2|1870.9|1870.3|1870|1871.2|1870.9|1869.9|1869.6|189
1659428400000|2022-08-02 08:20:00|1870.1|1869.8|1872.1|1871.8|1872.4|1872.1|1869.8|1869.5|188
1659428700000|2022-08-02 08:25:00|1872.2|1871.9|1871.7|1871.4|1872.8|1872.5|1871.5|1871.2|81
1659429000000|2022-08-02 08:30:00|1871.8|1871.5|1870.4|1870.1|1872.1|1871.8|1870|1869.7|157
1659429300000|2022-08-02 08:35:00|1870.3|1870|1867.9|1867.6|1870.3|1870|1867.8|1867.5|233
1659429600000|2022-08-02 08:40:00|1867.8|1867.5|1867.2|1866.9|1868.3|1868|1867.1|1866.8|178
1659429900000|2022-08-02 08:45:00|1867.1|1866.8|1867.5|1867.2|1867.7|1867.4|1866.6|1866.3|61
1659430200000|2022-08-02 08:50:00|1867.2|1866.9|1868|1867.7|1868.3|1868|1867.1|1866.8|111
1659430500000|2022-08-02 08:55:00|1868.1|1867.8|1867.8|1867.5|1868.5|1868.2|1867.4|1867.1|138
1659430800000|2022-08-02 09:00:00|1867.9|1867.6|1868.3|1868|1868.6|1868.3|1867.4|1867.1|124
1659431100000|2022-08-02 09:05:00|1868.4|1868.1|1868.2|1867.9|1868.4|1868.1|1867.8|1867.5|90
1659431400000|2022-08-02 09:10:00|1868.3|1868|1868.7|1868.4|1868.9|1868.6|1867.9|1867.6|98
1659431700000|2022-08-02 09:15:00|1868.8|1868.5|1869|1868.7|1869.3|1869|1868.6|1868.3|51
1659432000000|2022-08-02 09:20:00|1869.1|1868.8|1867.9|1867.6|1869.2|1868.9|1867.8|1867.5|58
1659432300000|2022-08-02 09:25:00|1867.8|1867.5|1868.5|1868.2|1868.7|1868.4|1867.5|1867.2|139
1659432600000|2022-08-02 09:30:00|1868.6|1868.3|1867|1866.7|1868.8|1868.5|1865.8|1865.5|198
1659432900000|2022-08-02 09:35:00|1866.9|1866.6|1866.9|1866.6|1868|1867.7|1866.8|1866.5|96
1659433200000|2022-08-02 09:40:00|1866.8|1866.5|1868|1867.7|1868.4|1868.1|1866.8|1866.5|98
1659433500000|2022-08-02 09:45:00|1867.9|1867.6|1867.9|1867.6|1868.2|1867.9|1867.4|1867.1|74
1659433800000|2022-08-02 09:50:00|1867.8|1867.5|1866.2|1865.9|1868|1867.7|1866|1865.7|165
1659434100000|2022-08-02 09:55:00|1866.3|1866|1866|1865.7|1866.7|1866.4|1865.8|1865.5|194
1659434400000|2022-08-02 10:00:00|1865.9|1865.6|1866|1865.7|1867|1866.7|1865.6|1865.3|281
1659434700000|2022-08-02 10:05:00|1866.1|1865.8|1865.9|1865.6|1866.1|1865.8|1865.2|1864.9|163
1659435000000|2022-08-02 10:10:00|1865.8|1865.5|1866.7|1866.4|1866.7|1866.4|1865.5|1865.2|158
1659435300000|2022-08-02 10:15:00|1866.6|1866.3|1864.5|1864.2|1866.8|1866.5|1863.5|1863.2|402
1659435600000|2022-08-02 10:20:00|1864.6|1864.3|1865|1864.7|1865.5|1865.2|1864.3|1864|181
1659435900000|2022-08-02 10:25:00|1865.1|1864.8|1864.9|1864.6|1865.9|1865.6|1864.9|1864.6|128
1659436200000|2022-08-02 10:30:00|1865|1864.7|1864.5|1864.2|1865.2|1864.9|1863.9|1863.6|219
1659436500000|2022-08-02 10:35:00|1864.4|1864.1|1865.6|1865.3|1865.7|1865.4|1863.8|1863.5|207
1659436800000|2022-08-02 10:40:00|1865.5|1865.2|1865.8|1865.5|1866|1865.7|1865|1864.7|209
1659437100000|2022-08-02 10:45:00|1865.7|1865.4|1864.7|1864.4|1866.1|1865.8|1864.7|1864.4|261
1659437400000|2022-08-02 10:50:00|1864.8|1864.5|1865.2|1864.9|1865.9|1865.6|1864.4|1864.1|228
1659437700000|2022-08-02 10:55:00|1865.3|1865|1866.4|1866.1|1866.5|1866.2|1864.5|1864.2|199
1659438000000|2022-08-02 11:00:00|1866.1|1865.8|1868.5|1868.2|1869|1868.7|1866|1865.7|399
1659438300000|2022-08-02 11:05:00|1868.6|1868.3|1867.9|1867.6|1868.6|1868.3|1867.6|1867.3|159
1659438600000|2022-08-02 11:10:00|1867.8|1867.5|1868.4|1868.1|1868.9|1868.6|1867.7|1867.4|106
1659438900000|2022-08-02 11:15:00|1868.5|1868.2|1869.1|1868.8|1869.4|1869.1|1868.2|1867.9|171
1659439200000|2022-08-02 11:20:00|1869.2|1868.9|1870|1869.7|1870.3|1870|1868.9|1868.6|135
1659439500000|2022-08-02 11:25:00|1870.1|1869.8|1869.5|1869.2|1870.1|1869.8|1869.4|1869.1|212
1659439800000|2022-08-02 11:30:00|1869.6|1869.3|1870.9|1870.6|1871.2|1870.9|1869.2|1868.9|473
1659440100000|2022-08-02 11:35:00|1871|1870.7|1870.6|1870.3|1871|1870.7|1870.2|1869.9|164
1659440400000|2022-08-02 11:40:00|1870.8|1870.5|1869.6|1869.3|1871|1870.7|1869.5|1869.2|150
1659440700000|2022-08-02 11:45:00|1869.7|1869.4|1870.3|1870|1870.9|1870.6|1869.5|1869.2|78
1659441000000|2022-08-02 11:50:00|1870.4|1870.1|1870.4|1870.1|1870.8|1870.5|1869.4|1869.1|108
1659441300000|2022-08-02 11:55:00|1870.5|1870.2|1870.3|1870|1870.8|1870.5|1869.9|1869.6|101
1659441600000|2022-08-02 12:00:00|1870.4|1870.1|1871.5|1871.2|1871.7|1871.4|1869.9|1869.6|187
1659441900000|2022-08-02 12:05:00|1871.4|1871.1|1870.6|1870.3|1871.5|1871.2|1870.5|1870.2|134
1659442200000|2022-08-02 12:10:00|1870.5|1870.2|1869.7|1869.4|1871.1|1870.8|1869.3|1869|301
1659442500000|2022-08-02 12:15:00|1869.8|1869.5|1867.9|1867.6|1869.8|1869.5|1867.9|1867.6|324
1659442800000|2022-08-02 12:20:00|1868|1867.7|1869|1868.7|1869|1868.7|1867.4|1867.1|578
1659443100000|2022-08-02 12:25:00|1868.9|1868.6|1868.9|1868.6|1869.2|1868.9|1867.9|1867.6|272
1659443400000|2022-08-02 12:30:00|1869|1868.7|1869.1|1868.8|1870.4|1870.1|1868.9|1868.6|261
1659443700000|2022-08-02 12:35:00|1869|1868.7|1869.2|1868.9|1869.4|1869.1|1868.2|1867.9|108
1659444000000|2022-08-02 12:40:00|1869.1|1868.8|1868.1|1867.8|1869.4|1869.1|1868|1867.7|223
1659444300000|2022-08-02 12:45:00|1868.2|1867.9|1868.4|1868.1|1869.2|1868.9|1867.8|1867.5|154
1659444600000|2022-08-02 12:50:00|1868.5|1868.2|1868.1|1867.8|1868.9|1868.6|1867.8|1867.5|217
1659444900000|2022-08-02 12:55:00|1868|1867.7|1870|1869.7|1870.1|1869.8|1868|1867.7|286
1659445200000|2022-08-02 13:00:00|1870.1|1869.8|1868.9|1868.6|1870.3|1870|1868.9|1868.6|326
1659445500000|2022-08-02 13:05:00|1869|1868.7|1873|1872.7|1873.4|1873.1|1868.9|1868.6|532
1659445800000|2022-08-02 13:10:00|1873.1|1872.8|1874.5|1874.2|1874.8|1874.5|1872.9|1872.6|420
1659446100000|2022-08-02 13:15:00|1874.4|1874.1|1873.2|1872.9|1874.7|1874.4|1873.1|1872.8|467
1659446400000|2022-08-02 13:20:00|1873.1|1872.8|1872.5|1872.2|1873.4|1873.1|1872|1871.7|546
1659446700000|2022-08-02 13:25:00|1872.6|1872.3|1873.1|1872.8|1873.6|1873.3|1872.3|1872|738
1659447000000|2022-08-02 13:30:00|1872.4|1872.1|1871.7|1871.4|1877.9|1877.6|1868|1867.7|9403
1659447300000|2022-08-02 13:35:00|1872|1871.7|1872.6|1872.3|1873.8|1873.5|1862.7|1862.4|6338
1659447600000|2022-08-02 13:40:00|1872.7|1872.4|1869.6|1869.3|1874.8|1874.5|1866.5|1866.2|3982
1659447900000|2022-08-02 13:45:00|1869.9|1869.6|1875.6|1875.3|1877.8|1877.5|1868.8|1868.5|4281
1659448200000|2022-08-02 13:50:00|1875.8|1875.5|1874|1873.7|1878.6|1878.3|1872.4|1872.1|3528
1659448500000|2022-08-02 13:55:00|1873.9|1873.6|1874.6|1874.3|1876.1|1875.8|1870.1|1869.8|3255
1659448800000|2022-08-02 14:00:00|1874.4|1874.1|1873.4|1873.1|1876.2|1875.9|1871|1870.7|2661
1659449100000|2022-08-02 14:05:00|1873.5|1873.2|1872|1871.7|1877.9|1877.6|1872|1871.7|2561
1659449400000|2022-08-02 14:10:00|1872.1|1871.8|1874.1|1873.8|1875.4|1875.1|1867.9|1867.6|5420
1659449700000|2022-08-02 14:15:00|1874.2|1873.9|1875.7|1875.4|1878|1877.7|1873|1872.7|3166
1659450000000|2022-08-02 14:20:00|1875.6|1875.3|1873.5|1873.2|1877.3|1877|1872.7|1872.4|1637
1659450300000|2022-08-02 14:25:00|1873.7|1873.4|1878.1|1877.8|1878.2|1877.9|1873.2|1872.9|2288
1659450600000|2022-08-02 14:30:00|1878.2|1877.9|1878.2|1877.9|1879.9|1879.6|1876.4|1876.1|2740
1659450900000|2022-08-02 14:35:00|1878.1|1877.8|1879.9|1879.6|1880.8|1880.5|1876|1875.7|2343
1659451200000|2022-08-02 14:40:00|1880|1879.7|1881|1880.7|1881.9|1881.6|1878.9|1878.6|2562
1659451500000|2022-08-02 14:45:00|1881.1|1880.8|1880.4|1880.1|1881.4|1881.1|1878.7|1878.4|2210
1659451800000|2022-08-02 14:50:00|1880.2|1879.9|1885.2|1884.9|1886.3|1886|1879.8|1879.5|3238
1659452100000|2022-08-02 14:55:00|1885.1|1884.8|1882.6|1882.3|1885.4|1885.1|1882|1881.7|2637
1659452400000|2022-08-02 15:00:00|1882.5|1882.2|1881.8|1881.5|1883.8|1883.5|1881.4|1881.1|1499
1659452700000|2022-08-02 15:05:00|1881.7|1881.4|1879.1|1878.8|1882.7|1882.4|1878.4|1878.1|1501
1659453000000|2022-08-02 15:10:00|1879.2|1878.9|1880.1|1879.8|1880.9|1880.6|1877.1|1876.8|1174
1659453300000|2022-08-02 15:15:00|1880.2|1879.9|1882.5|1882.2|1883.2|1882.9|1879.8|1879.5|1282
1659453600000|2022-08-02 15:20:00|1882.4|1882.1|1882.6|1882.3|1882.7|1882.4|1880.1|1879.8|850
1659453900000|2022-08-02 15:25:00|1882.4|1882.1|1885.1|1884.8|1885.4|1885.1|1882.2|1881.9|1644
1659454200000|2022-08-02 15:30:00|1884.9|1884.6|1882.5|1882.2|1885.4|1885.1|1880.6|1880.3|1936
1659454500000|2022-08-02 15:35:00|1882.4|1882.1|1885.4|1885.1|1886.2|1885.9|1882.1|1881.8|1479
1659454800000|2022-08-02 15:40:00|1885.5|1885.2|1888|1887.7|1888.6|1888.3|1884.9|1884.6|1598
1659455100000|2022-08-02 15:45:00|1887.9|1887.6|1887.5|1887.2|1888|1887.7|1885.6|1885.3|1203
1659455400000|2022-08-02 15:50:00|1887.4|1887.1|1888.4|1888.1|1889.1|1888.8|1886.3|1886|1288
1659455700000|2022-08-02 15:55:00|1888.3|1888|1887.3|1887|1889|1888.7|1886.9|1886.6|1237
1659456000000|2022-08-02 16:00:00|1887.4|1887.1|1890|1889.7|1890.7|1890.4|1887|1886.7|1612
1659456300000|2022-08-02 16:05:00|1889.9|1889.6|1889.4|1889.1|1890.5|1890.2|1889|1888.7|891
1659456600000|2022-08-02 16:10:00|1889.3|1889|1892|1891.7|1892.6|1892.3|1888.9|1888.6|1255
1659456900000|2022-08-02 16:15:00|1892.1|1891.8|1893.9|1893.6|1893.9|1893.6|1891.9|1891.6|1587
1659457200000|2022-08-02 16:20:00|1893.8|1893.5|1894.9|1894.6|1894.9|1894.6|1893.4|1893.1|1839
1659457500000|2022-08-02 16:25:00|1894.8|1894.5|1894.4|1894.1|1895.3|1895|1893.6|1893.3|1349
1659457800000|2022-08-02 16:30:00|1894.3|1894|1894.9|1894.6|1895.4|1895.1|1893.3|1893|1604
1659458100000|2022-08-02 16:35:00|1895|1894.7|1897|1896.7|1897.1|1896.8|1894.6|1894.3|1506
1659458400000|2022-08-02 16:40:00|1897.1|1896.8|1898.3|1898|1898.6|1898.3|1896.5|1896.2|1613
1659458700000|2022-08-02 16:45:00|1898.4|1898.1|1896.8|1896.5|1898.4|1898.1|1896.1|1895.8|1051
1659459000000|2022-08-02 16:50:00|1896.6|1896.3|1897.2|1896.9|1897.5|1897.2|1895.1|1894.8|1063
1659459300000|2022-08-02 16:55:00|1897.3|1897|1896.9|1896.6|1897.9|1897.6|1896|1895.7|1123
1659459600000|2022-08-02 17:00:00|1896.7|1896.4|1895.8|1895.5|1897|1896.7|1894.1|1893.8|1486
1659459900000|2022-08-02 17:05:00|1895.5|1895.2|1895.5|1895.2|1896|1895.7|1893.4|1893.1|1010
1659460200000|2022-08-02 17:10:00|1895.6|1895.3|1895.5|1895.2|1896.5|1896.2|1894.9|1894.6|771
1659460500000|2022-08-02 17:15:00|1895.7|1895.4|1894.2|1893.9|1896.1|1895.8|1894.1|1893.8|701
1659460800000|2022-08-02 17:20:00|1894.3|1894|1891.6|1891.3|1894.5|1894.2|1891.1|1890.8|1363
1659461100000|2022-08-02 17:25:00|1891.5|1891.2|1886.2|1885.9|1892.2|1891.9|1886|1885.7|2532
1659461400000|2022-08-02 17:30:00|1886|1885.7|1880.9|1880.6|1886.1|1885.8|1880.9|1880.6|2182
1659461700000|2022-08-02 17:35:00|1880.7|1880.4|1880.9|1880.6|1882.6|1882.3|1879.1|1878.8|2156
1659462000000|2022-08-02 17:40:00|1881|1880.7|1882.5|1882.2|1883.4|1883.1|1879.9|1879.6|1680
1659462300000|2022-08-02 17:45:00|1882.4|1882.1|1881|1880.7|1883.3|1883|1879.8|1879.5|1988
1659462600000|2022-08-02 17:50:00|1880.9|1880.6|1883.4|1883.1|1883.5|1883.2|1879.7|1879.4|1685
1659462900000|2022-08-02 17:55:00|1883.3|1883|1883.6|1883.3|1884.1|1883.8|1882.1|1881.8|1315
1659463200000|2022-08-02 18:00:00|1883.7|1883.4|1882.2|1881.9|1883.9|1883.6|1880.9|1880.6|1941
1659463500000|2022-08-02 18:05:00|1882.3|1882|1885.7|1885.4|1885.9|1885.6|1881.3|1881|2203
1659463800000|2022-08-02 18:10:00|1885.8|1885.5|1884.4|1884.1|1886|1885.7|1884|1883.7|1842
1659464100000|2022-08-02 18:15:00|1884.5|1884.2|1883.5|1883.2|1884.6|1884.3|1882.2|1881.9|1427
1659464400000|2022-08-02 18:20:00|1883.4|1883.1|1885.5|1885.2|1886.2|1885.9|1882.7|1882.4|1703
1659464700000|2022-08-02 18:25:00|1885.6|1885.3|1887.1|1886.8|1887.5|1887.2|1885.4|1885.1|1509
1659465000000|2022-08-02 18:30:00|1887|1886.7|1888.6|1888.3|1889.4|1889.1|1886.8|1886.5|1333
1659465300000|2022-08-02 18:35:00|1888.5|1888.2|1887.1|1886.8|1889.1|1888.8|1886.5|1886.2|1466
1659465600000|2022-08-02 18:40:00|1887.2|1886.9|1888.2|1887.9|1888.8|1888.5|1887.2|1886.9|970
1659465900000|2022-08-02 18:45:00|1888.1|1887.8|1888.4|1888.1|1889|1888.7|1884.4|1884.1|1831
1659466200000|2022-08-02 18:50:00|1888.5|1888.2|1886.9|1886.6|1889.6|1889.3|1884.6|1884.3|1823
1659466500000|2022-08-02 18:55:00|1886.8|1886.5|1885.3|1885|1887.2|1886.9|1884.2|1883.9|1318
1659466800000|2022-08-02 19:00:00|1885.2|1884.9|1885.8|1885.5|1886.9|1886.6|1884.6|1884.3|1594
1659467100000|2022-08-02 19:05:00|1885.7|1885.4|1885.6|1885.3|1887.5|1887.2|1884.3|1884|1221
1659467400000|2022-08-02 19:10:00|1885.5|1885.2|1886.1|1885.8|1886.4|1886.1|1883.7|1883.4|1496
1659467700000|2022-08-02 19:15:00|1886.2|1885.9|1880.5|1880.2|1886.8|1886.5|1879.5|1879.2|2186
1659468000000|2022-08-02 19:20:00|1880.6|1880.3|1880.7|1880.4|1882.3|1882|1878.8|1878.5|2041
1659468300000|2022-08-02 19:25:00|1880.8|1880.5|1884.6|1884.3|1884.9|1884.6|1880.5|1880.2|1609
1659468600000|2022-08-02 19:30:00|1884.4|1884.1|1884.2|1883.9|1885.3|1885|1882|1881.7|1745
1659468900000|2022-08-02 19:35:00|1884.3|1884|1884.1|1883.8|1887.4|1887.1|1883.3|1883|3074
1659469200000|2022-08-02 19:40:00|1884.2|1883.9|1885.2|1884.9|1885.3|1885|1882.8|1882.5|1751
1659469500000|2022-08-02 19:45:00|1885.3|1885|1882.2|1881.9|1885.3|1885|1881.7|1881.4|1667
1659469800000|2022-08-02 19:50:00|1882.3|1882|1881.1|1880.8|1884.2|1883.9|1880.6|1880.3|3036
1659470100000|2022-08-02 19:55:00|1880.8|1880.5|1878.5|1878.2|1881.5|1881.2|1877.8|1877.5|8719
1659470400000|2022-08-02 20:00:00|1878.4|1878.1|1878.3|1878|1879.6|1879.3|1878.2|1877.9|3083
1659470700000|2022-08-02 20:05:00|1878.2|1877.9|1878.2|1877.9|1879.1|1878.8|1877.3|1877|1566
1659471000000|2022-08-02 20:10:00|1878.3|1878|1878.5|1878.2|1879|1878.7|1877.3|1877|1131
1659471300000|2022-08-02 20:15:00|1878.3|1878|1877.3|1877|1878.6|1878.3|1877.2|1876.9|260
1659471600000|2022-08-02 20:20:00|1877.2|1876.9|1877.7|1877.4|1878|1877.7|1876.7|1876.4|268
1659471900000|2022-08-02 20:25:00|1877.8|1877.5|1877.4|1877.1|1878.3|1878|1877|1876.7|172
1659472200000|2022-08-02 20:30:00|1877.3|1877|1877.6|1877.3|1878.1|1877.8|1877.3|1877|109
1659472500000|2022-08-02 20:35:00|1877.5|1877.2|1877.8|1877.5|1877.9|1877.6|1876.6|1876.3|339
1659472800000|2022-08-02 20:40:00|1877.9|1877.6|1878.9|1878.6|1879.3|1879|1877.5|1877.2|222
1659473100000|2022-08-02 20:45:00|1879|1878.7|1880.1|1879.8|1880.3|1880|1879|1878.7|268
1659473400000|2022-08-02 20:50:00|1880|1879.7|1880.1|1879.8|1880.2|1879.9|1879.7|1879.4|73
1659473700000|2022-08-02 20:55:00|1880.2|1879.9|1881.6|1880.8|1881.7|1881|1879.8|1879.5|152
1659474000000|2022-08-02 21:00:00|1881.5|1880.7|1881.1|1880.3|1881.5|1880.7|1881.1|1880.3|0
1659474300000|2022-08-02 21:05:00|1881.2|1880.4|1881.5|1880.7|1881.5|1880.7|1881.2|1880.4|0
1659474600000|2022-08-02 21:10:00|1881.4|1880.6|1881.6|1880.8|1881.6|1880.8|1881.4|1880.6|0
1659474900000|2022-08-02 21:15:00|1881.7|1880.9|1881.7|1880.9|1881.8|1881|1881.7|1880.9|0
1659475200000|2022-08-02 21:20:00|1881.8|1881|1881.8|1881|1881.9|1881.1|1881.7|1880.9|0
1659475500000|2022-08-02 21:25:00|1881.7|1880.9|1881.8|1881|1881.8|1881|1881.6|1880.8|0
1659475800000|2022-08-02 21:30:00|1881.7|1880.9|1881.8|1881|1881.8|1881|1881.7|1880.9|0
1659476100000|2022-08-02 21:35:00|1881.7|1880.9|1881.8|1881|1881.8|1881|1881.6|1880.8|0
1659476400000|2022-08-02 21:40:00|1881.7|1880.9|1881.8|1881|1881.9|1881.1|1881.7|1880.9|0
1659476700000|2022-08-02 21:45:00|1881.7|1880.9|1881.8|1881|1881.8|1881|1881.6|1880.8|0
1659477000000|2022-08-02 21:50:00|1881.7|1880.9|1881.8|1881|1881.9|1881.1|1881.6|1880.8|0
1659477300000|2022-08-02 21:55:00|1881.7|1880.9|1881.7|1880.9|1881.9|1881.1|1881.5|1880.7|0
1659477600000|2022-08-02 22:00:00|1881.9|1881.1|1882.1|1881.8|1883.5|1883.2|1881.4|1881.1|343
1659477900000|2022-08-02 22:05:00|1882.2|1881.9|1883.5|1883.2|1883.7|1883.4|1882|1881.7|171
1659478200000|2022-08-02 22:10:00|1883.6|1883.3|1882.6|1882.3|1883.8|1883.5|1882.4|1882.1|145
1659478500000|2022-08-02 22:15:00|1882.7|1882.4|1882.7|1882.4|1883.3|1883|1882.6|1882.3|33
1659478800000|2022-08-02 22:20:00|1882.8|1882.5|1881.3|1881|1883.2|1882.9|1881.3|1881|83
1659479100000|2022-08-02 22:25:00|1881.2|1880.9|1882|1881.7|1882.6|1882.3|1881.2|1880.9|88
1659479400000|2022-08-02 22:30:00|1882.1|1881.8|1883|1882.7|1883.1|1882.8|1882|1881.7|38
1659479700000|2022-08-02 22:35:00|1882.9|1882.6|1884|1883.7|1884.6|1884.3|1882.9|1882.6|89
1659480000000|2022-08-02 22:40:00|1883.9|1883.6|1883.9|1883.6|1884.2|1883.9|1883.6|1883.3|16
1659480300000|2022-08-02 22:45:00|1884|1883.7|1883.4|1883.1|1884.3|1884|1882.9|1882.6|41
1659480600000|2022-08-02 22:50:00|1883.2|1882.9|1883.7|1883.4|1883.8|1883.5|1883.2|1882.9|35
1659480900000|2022-08-02 22:55:00|1883.8|1883.5|1882.7|1882.4|1883.8|1883.5|1882.4|1882.1|33
1659481200000|2022-08-02 23:00:00|1882.6|1882.3|1882.4|1882.1|1882.7|1882.4|1882|1881.7|42
1659481500000|2022-08-02 23:05:00|1882.5|1882.2|1882.8|1882.5|1882.9|1882.6|1882.1|1881.8|17
1659481800000|2022-08-02 23:10:00|1882.7|1882.4|1882.6|1882.3|1883.3|1883|1882.5|1882.2|24
1659482100000|2022-08-02 23:15:00|1882.7|1882.4|1882.9|1882.6|1883.1|1882.8|1882.3|1882|7
1659482400000|2022-08-02 23:20:00|1882.8|1882.5|1882.8|1882.5|1883|1882.7|1882.6|1882.3|5
1659482700000|2022-08-02 23:25:00|1882.9|1882.6|1884.1|1883.8|1884.1|1883.8|1882.8|1882.5|122
1659483000000|2022-08-02 23:30:00|1884|1883.7|1883.1|1882.8|1884.1|1883.8|1882.7|1882.4|19
1659483300000|2022-08-02 23:35:00|1883.3|1883|1881.5|1881.2|1883.3|1883|1881.2|1880.9|94
1659483600000|2022-08-02 23:40:00|1881.4|1881.1|1881.5|1881.2|1881.5|1881.2|1880.8|1880.5|32
1659483900000|2022-08-02 23:45:00|1881.4|1881.1|1881|1880.7|1881.5|1881.2|1880.8|1880.5|28
1659484200000|2022-08-02 23:50:00|1881.1|1880.8|1880.1|1879.8|1881.3|1881|1879.7|1879.4|55
1659484500000|2022-08-02 23:55:00|1880|1879.7|1879.3|1879|1880.2|1879.9|1879|1878.7|47
1659484800000|2022-08-03 00:00:00|1879.1|1878.8|1879.6|1879.3|1879.8|1879.5|1878.5|1878.2|108
1659485100000|2022-08-03 00:05:00|1879.8|1879.5|1880.5|1880.2|1882.2|1881.9|1879.8|1879.5|66
1659485400000|2022-08-03 00:10:00|1880.6|1880.3|1879.2|1878.9|1880.8|1880.5|1878.7|1878.4|77
1659485700000|2022-08-03 00:15:00|1879.4|1879.1|1880.4|1880.1|1880.8|1880.5|1878.7|1878.4|67
1659486000000|2022-08-03 00:20:00|1880.5|1880.2|1878.8|1878.5|1880.9|1880.6|1877.8|1877.5|93
1659486300000|2022-08-03 00:25:00|1878.9|1878.6|1877.7|1877.4|1878.9|1878.6|1877.3|1877|71
1659486600000|2022-08-03 00:30:00|1877.8|1877.5|1878.2|1877.9|1878.7|1878.4|1877.8|1877.5|76
1659486900000|2022-08-03 00:35:00|1878.3|1878|1878.7|1878.4|1879.3|1879|1878|1877.7|30
1659487200000|2022-08-03 00:40:00|1878.5|1878.2|1875.4|1875.1|1878.5|1878.2|1874.9|1874.6|132
1659487500000|2022-08-03 00:45:00|1875.3|1875|1876.4|1876.1|1876.6|1876.3|1875.1|1874.8|51
1659487800000|2022-08-03 00:50:00|1876.5|1876.2|1876.8|1876.5|1877.6|1877.3|1876.4|1876.1|126
1659488100000|2022-08-03 00:55:00|1876.9|1876.6|1877.2|1876.9|1877.5|1877.2|1876.4|1876.1|239
1659488400000|2022-08-03 01:00:00|1877.3|1877|1877.5|1877.2|1877.9|1877.6|1877|1876.7|53
1659488700000|2022-08-03 01:05:00|1877.4|1877.1|1878.7|1878.4|1878.8|1878.5|1877.3|1877|28
1659489000000|2022-08-03 01:10:00|1878.8|1878.5|1879|1878.7|1879.5|1879.2|1878.4|1878.1|59
1659489300000|2022-08-03 01:15:00|1879.4|1879.1|1880.3|1880|1881|1880.7|1879.4|1879.1|116
1659489600000|2022-08-03 01:20:00|1880.4|1880.1|1880|1879.7|1880.8|1880.5|1880|1879.7|47
1659489900000|2022-08-03 01:25:00|1879.8|1879.5|1880.2|1879.9|1880.6|1880.3|1879.5|1879.2|23
1659490200000|2022-08-03 01:30:00|1880.3|1880|1882.3|1882|1882.5|1882.2|1879.7|1879.4|45
1659490500000|2022-08-03 01:35:00|1882.4|1882.1|1881.1|1880.8|1882.4|1882.1|1880.5|1880.2|25
1659490800000|2022-08-03 01:40:00|1881.2|1880.9|1882.2|1881.9|1882.8|1882.5|1880.5|1880.2|56
1659491100000|2022-08-03 01:45:00|1882.3|1882|1882.1|1881.8|1883|1882.7|1881.4|1881.1|32
1659491400000|2022-08-03 01:50:00|1882.2|1881.9|1882.7|1882.4|1883.9|1883.6|1882.1|1881.8|65
1659491700000|2022-08-03 01:55:00|1882.8|1882.5|1882.3|1882|1883|1882.7|1882.1|1881.8|61
1659492000000|2022-08-03 02:00:00|1882.4|1882.1|1883.6|1883.3|1884.4|1884.1|1882.2|1881.9|174
1659492300000|2022-08-03 02:05:00|1883.7|1883.4|1883.3|1883|1884|1883.7|1883.2|1882.9|14
1659492600000|2022-08-03 02:10:00|1883.4|1883.1|1882.9|1882.6|1883.4|1883.1|1882.6|1882.3|26
1659492900000|2022-08-03 02:15:00|1883|1882.7|1882.4|1882.1|1883|1882.7|1882.3|1882|14
1659493200000|2022-08-03 02:20:00|1882.5|1882.2|1882|1881.7|1882.9|1882.6|1881.9|1881.6|40
1659493500000|2022-08-03 02:25:00|1882.1|1881.8|1881.9|1881.6|1882.5|1882.2|1881.4|1881.1|25
1659493800000|2022-08-03 02:30:00|1882|1881.7|1882.3|1882|1882.9|1882.6|1881.9|1881.6|18
1659494100000|2022-08-03 02:35:00|1882.4|1882.1|1882.5|1882.2|1882.7|1882.4|1881.9|1881.6|19
1659494400000|2022-08-03 02:40:00|1882.6|1882.3|1881.9|1881.6|1883|1882.7|1881.9|1881.6|18
1659494700000|2022-08-03 02:45:00|1882|1881.7|1882.2|1881.9|1882.7|1882.4|1881.4|1881.1|30
1659495000000|2022-08-03 02:50:00|1882.1|1881.8|1882.5|1882.2|1882.5|1882.2|1881.3|1881|30
1659495300000|2022-08-03 02:55:00|1882.4|1882.1|1882.9|1882.6|1883.3|1883|1882.4|1882.1|21
1659495600000|2022-08-03 03:00:00|1883|1882.7|1883.5|1883.2|1883.9|1883.6|1882.8|1882.5|24
1659495900000|2022-08-03 03:05:00|1883.6|1883.3|1883.2|1882.9|1883.8|1883.5|1882.9|1882.6|11
1659496200000|2022-08-03 03:10:00|1883.1|1882.8|1883.1|1882.8|1883.8|1883.5|1883.1|1882.8|9
1659496500000|2022-08-03 03:15:00|1883.2|1882.9|1882.9|1882.6|1884.1|1883.8|1882.8|1882.5|26
1659496800000|2022-08-03 03:20:00|1883|1882.7|1883.1|1882.8|1884|1883.7|1882.6|1882.3|20
1659497100000|2022-08-03 03:25:00|1883.2|1882.9|1882.9|1882.6|1883.9|1883.6|1882.9|1882.6|2
1659497400000|2022-08-03 03:30:00|1882.8|1882.5|1882.2|1881.9|1882.9|1882.6|1881.9|1881.6|24
1659497700000|2022-08-03 03:35:00|1882.1|1881.8|1882.5|1882.2|1882.9|1882.6|1882.1|1881.8|9
1659498000000|2022-08-03 03:40:00|1882.6|1882.3|1882.5|1882.2|1882.9|1882.6|1882.2|1881.9|5
1659498300000|2022-08-03 03:45:00|1882.6|1882.3|1883.2|1882.9|1883.6|1883.3|1882.5|1882.2|10
1659498600000|2022-08-03 03:50:00|1883.3|1883|1882.8|1882.5|1883.7|1883.4|1882.7|1882.4|13
1659498900000|2022-08-03 03:55:00|1882.7|1882.4|1882.8|1882.5|1883.1|1882.8|1882.4|1882.1|30
1659499200000|2022-08-03 04:00:00|1882.7|1882.4|1883.6|1883.3|1883.7|1883.4|1882.2|1881.9|29
1659499500000|2022-08-03 04:05:00|1883.5|1883.2|1884.3|1884|1884.9|1884.6|1883.1|1882.8|61
1659499800000|2022-08-03 04:10:00|1884.2|1883.9|1884|1883.7|1884.5|1884.2|1883.4|1883.1|107
1659500100000|2022-08-03 04:15:00|1884.2|1883.9|1884.8|1884.5|1884.9|1884.6|1883.9|1883.6|34
1659500400000|2022-08-03 04:20:00|1884.7|1884.4|1884.7|1884.4|1885.1|1884.8|1884.6|1884.3|15
1659500700000|2022-08-03 04:25:00|1884.8|1884.5|1884.7|1884.4|1884.9|1884.6|1884.4|1884.1|11
1659501000000|2022-08-03 04:30:00|1884.5|1884.2|1884.4|1884.1|1884.8|1884.5|1884.1|1883.8|39
1659501300000|2022-08-03 04:35:00|1884.5|1884.2|1884.5|1884.2|1884.6|1884.3|1884|1883.7|19
1659501600000|2022-08-03 04:40:00|1884.4|1884.1|1884.7|1884.4|1884.7|1884.4|1884.1|1883.8|9
1659501900000|2022-08-03 04:45:00|1884.8|1884.5|1884.7|1884.4|1885.5|1885.2|1884.7|1884.4|71
1659502200000|2022-08-03 04:50:00|1884.8|1884.5|1884.1|1883.8|1884.9|1884.6|1883.3|1883|95
1659502500000|2022-08-03 04:55:00|1884.3|1884|1883.5|1883.2|1884.4|1884.1|1883.3|1883|11
1659502800000|2022-08-03 05:00:00|1883.6|1883.3|1884.1|1883.8|1884.5|1884.2|1883.5|1883.2|29
1659503100000|2022-08-03 05:05:00|1884|1883.7|1884.4|1884.1|1884.7|1884.4|1883.7|1883.4|19
1659503400000|2022-08-03 05:10:00|1884.3|1884|1885.2|1884.9|1885.2|1884.9|1884|1883.7|17
1659503700000|2022-08-03 05:15:00|1885.3|1885|1885|1884.7|1885.6|1885.3|1884.8|1884.5|20
1659504000000|2022-08-03 05:20:00|1884.9|1884.6|1885.9|1885.6|1886|1885.7|1884.8|1884.5|27
1659504300000|2022-08-03 05:25:00|1886|1885.7|1885.8|1885.5|1886.5|1886.2|1885.8|1885.5|29
1659504600000|2022-08-03 05:30:00|1885.7|1885.4|1886.7|1886.4|1887|1886.7|1885.6|1885.3|48
1659504900000|2022-08-03 05:35:00|1886.6|1886.3|1886.5|1886.2|1886.9|1886.6|1885.8|1885.5|5
1659505200000|2022-08-03 05:40:00|1886.6|1886.3|1886.1|1885.8|1886.8|1886.5|1886|1885.7|26
1659505500000|2022-08-03 05:45:00|1886|1885.7|1885.6|1885.3|1886.4|1886.1|1885.4|1885.1|42
1659505800000|2022-08-03 05:50:00|1885.7|1885.4|1886|1885.7|1886.6|1886.3|1885.6|1885.3|59
1659506100000|2022-08-03 05:55:00|1886.1|1885.8|1885.9|1885.6|1886.3|1886|1885.8|1885.5|32
1659506400000|2022-08-03 06:00:00|1886|1885.7|1885.9|1885.6|1887|1886.7|1885.5|1885.2|37
1659506700000|2022-08-03 06:05:00|1886|1885.7|1887.1|1886.8|1887.6|1887.3|1885.8|1885.5|39
1659507000000|2022-08-03 06:10:00|1887|1886.7|1886.7|1886.4|1887.2|1886.9|1886.6|1886.3|17
1659507300000|2022-08-03 06:15:00|1886.8|1886.5|1886.5|1886.2|1887|1886.7|1886.2|1885.9|34
1659507600000|2022-08-03 06:20:00|1886.4|1886.1|1885.9|1885.6|1886.6|1886.3|1885.6|1885.3|64
1659507900000|2022-08-03 06:25:00|1885.8|1885.5|1886|1885.7|1886.5|1886.2|1885.6|1885.3|68
1659508200000|2022-08-03 06:30:00|1885.9|1885.6|1885.6|1885.3|1886.1|1885.8|1885.3|1885|45
1659508500000|2022-08-03 06:35:00|1885.5|1885.2|1885.6|1885.3|1886.3|1886|1885.3|1885|45
1659508800000|2022-08-03 06:40:00|1885.8|1885.5|1884.9|1884.6|1885.8|1885.5|1884.6|1884.3|49
1659509100000|2022-08-03 06:45:00|1885|1884.7|1884.5|1884.2|1885.2|1884.9|1884.1|1883.8|55
1659509400000|2022-08-03 06:50:00|1884.4|1884.1|1885.4|1885.1|1885.5|1885.2|1884.4|1884.1|53
1659509700000|2022-08-03 06:55:00|1885.3|1885|1885.4|1885.1|1885.7|1885.4|1885.2|1884.9|11
1659510000000|2022-08-03 07:00:00|1885.3|1885|1882.8|1882.5|1885.6|1885.3|1882.4|1882.1|511
1659510300000|2022-08-03 07:05:00|1882.9|1882.6|1884.5|1884.2|1884.9|1884.6|1882.5|1882.2|254
1659510600000|2022-08-03 07:10:00|1884.4|1884.1|1883.2|1882.9|1885.4|1885.1|1882.8|1882.5|238
1659510900000|2022-08-03 07:15:00|1883.3|1883|1886|1885.7|1886.2|1885.9|1882.7|1882.4|272
1659511200000|2022-08-03 07:20:00|1886.2|1885.9|1886.9|1886.6|1887.2|1886.9|1885.9|1885.6|243
1659511500000|2022-08-03 07:25:00|1886.7|1886.4|1887.4|1887.1|1887.9|1887.6|1886.3|1886|241
1659511800000|2022-08-03 07:30:00|1887.3|1887|1885.3|1885|1887.8|1887.5|1885.2|1884.9|231
1659512100000|2022-08-03 07:35:00|1885.4|1885.1|1884.6|1884.3|1885.7|1885.4|1884.4|1884.1|206
1659512400000|2022-08-03 07:40:00|1884.7|1884.4|1883.5|1883.2|1884.7|1884.4|1883.1|1882.8|113
1659512700000|2022-08-03 07:45:00|1883.6|1883.3|1882.8|1882.5|1883.7|1883.4|1882.6|1882.3|187
1659513000000|2022-08-03 07:50:00|1882.7|1882.4|1883.5|1883.2|1883.9|1883.6|1882.6|1882.3|120
1659513300000|2022-08-03 07:55:00|1883.6|1883.3|1883.4|1883.1|1883.9|1883.6|1882.4|1882.1|106
1659513600000|2022-08-03 08:00:00|1883.6|1883.3|1884|1883.7|1884.7|1884.4|1883|1882.7|137
1659513900000|2022-08-03 08:05:00|1884.1|1883.8|1882.9|1882.6|1884.1|1883.8|1882.3|1882|144
1659514200000|2022-08-03 08:10:00|1882.8|1882.5|1882.9|1882.6|1883.6|1883.3|1881.8|1881.5|125
1659514500000|2022-08-03 08:15:00|1882.8|1882.5|1883.4|1883.1|1884|1883.7|1882.8|1882.5|101
1659514800000|2022-08-03 08:20:00|1883.5|1883.2|1885.4|1885.1|1885.6|1885.3|1883.4|1883.1|252
1659515100000|2022-08-03 08:25:00|1885.3|1885|1885.5|1885.2|1886.2|1885.9|1885.3|1885|289
1659515400000|2022-08-03 08:30:00|1885.6|1885.3|1886.6|1886.3|1886.9|1886.6|1885.6|1885.3|163
1659515700000|2022-08-03 08:35:00|1886.5|1886.2|1886.1|1885.8|1886.6|1886.3|1885.7|1885.4|59
1659516000000|2022-08-03 08:40:00|1886|1885.7|1886.6|1886.3|1886.7|1886.4|1885.6|1885.3|59
1659516300000|2022-08-03 08:45:00|1886.7|1886.4|1886.4|1886.1|1887|1886.7|1886.1|1885.8|36
1659516600000|2022-08-03 08:50:00|1886.3|1886|1887.2|1886.9|1887.4|1887.1|1886.1|1885.8|107
1659516900000|2022-08-03 08:55:00|1887.3|1887|1886.3|1886|1887.5|1887.2|1886.2|1885.9|97
1659517200000|2022-08-03 09:00:00|1886.2|1885.9|1886.7|1886.4|1887.1|1886.8|1885.9|1885.6|78
1659517500000|2022-08-03 09:05:00|1886.8|1886.5|1887.2|1886.9|1887.5|1887.2|1886.3|1886|99
1659517800000|2022-08-03 09:10:00|1887.1|1886.8|1889.1|1888.8|1889.5|1889.2|1887|1886.7|162
1659518100000|2022-08-03 09:15:00|1889|1888.7|1890|1889.7|1890.7|1890.4|1888.7|1888.4|245
1659518400000|2022-08-03 09:20:00|1889.9|1889.6|1889.8|1889.5|1890.5|1890.2|1889.7|1889.4|178
1659518700000|2022-08-03 09:25:00|1890.1|1889.8|1889.7|1889.4|1890.3|1890|1889.3|1889|116
1659519000000|2022-08-03 09:30:00|1889.8|1889.5|1890.4|1890.1|1890.4|1890.1|1889.2|1888.9|154
1659519300000|2022-08-03 09:35:00|1890.3|1890|1890|1889.7|1890.6|1890.3|1889.8|1889.5|178
1659519600000|2022-08-03 09:40:00|1889.9|1889.6|1889.1|1888.8|1890.2|1889.9|1888.9|1888.6|106
1659519900000|2022-08-03 09:45:00|1889.3|1889|1889|1888.7|1889.7|1889.4|1888.8|1888.5|104
1659520200000|2022-08-03 09:50:00|1889.1|1888.8|1889.3|1889|1889.8|1889.5|1889|1888.7|83
1659520500000|2022-08-03 09:55:00|1889.2|1888.9|1889|1888.7|1889.5|1889.2|1888.8|1888.5|97
1659520800000|2022-08-03 10:00:00|1888.9|1888.6|1888.9|1888.6|1889.3|1889|1888.5|1888.2|105
1659521100000|2022-08-03 10:05:00|1888.8|1888.5|1889.5|1889.2|1889.8|1889.5|1888.7|1888.4|67
1659521400000|2022-08-03 10:10:00|1889.4|1889.1|1890.5|1890.2|1890.8|1890.5|1889.4|1889.1|94
1659521700000|2022-08-03 10:15:00|1890.4|1890.1|1888.8|1888.5|1890.4|1890.1|1888.6|1888.3|134
1659522000000|2022-08-03 10:20:00|1888.7|1888.4|1888.1|1887.8|1889|1888.7|1888|1887.7|77
1659522300000|2022-08-03 10:25:00|1888.2|1887.9|1888.5|1888.2|1888.7|1888.4|1888|1887.7|66
1659522600000|2022-08-03 10:30:00|1888.6|1888.3|1889.1|1888.8|1889.4|1889.1|1888.3|1888|180
1659522900000|2022-08-03 10:35:00|1889.2|1888.9|1888.8|1888.5|1889.5|1889.2|1888.5|1888.2|78
1659523200000|2022-08-03 10:40:00|1888.9|1888.6|1887.9|1887.6|1888.9|1888.6|1887.7|1887.4|98
1659523500000|2022-08-03 10:45:00|1888.1|1887.8|1888.5|1888.2|1888.9|1888.6|1887.9|1887.6|60
1659523800000|2022-08-03 10:50:00|1888.6|1888.3|1888.6|1888.3|1888.9|1888.6|1888.1|1887.8|55
1659524100000|2022-08-03 10:55:00|1888.7|1888.4|1889.1|1888.8|1889.1|1888.8|1887.9|1887.6|268
1659524400000|2022-08-03 11:00:00|1888.8|1888.5|1889.9|1889.6|1890|1889.7|1888.2|1887.9|145
1659524700000|2022-08-03 11:05:00|1889.8|1889.5|1891.4|1891.1|1891.4|1891.1|1889.8|1889.5|252
1659525000000|2022-08-03 11:10:00|1891.3|1891|1891.4|1891.1|1891.6|1891.3|1890.9|1890.6|107
1659525300000|2022-08-03 11:15:00|1891.5|1891.2|1891.7|1891.4|1891.8|1891.5|1891.2|1890.9|114
1659525600000|2022-08-03 11:20:00|1891.6|1891.3|1891|1890.7|1891.8|1891.5|1890.7|1890.4|176
1659525900000|2022-08-03 11:25:00|1890.9|1890.6|1892.7|1892.4|1893.1|1892.8|1890.6|1890.3|623
1659526200000|2022-08-03 11:30:00|1892.6|1892.3|1890.2|1889.9|1892.8|1892.5|1890|1889.7|253
1659526500000|2022-08-03 11:35:00|1890.1|1889.8|1889.5|1889.2|1890.7|1890.4|1889.2|1888.9|189
1659526800000|2022-08-03 11:40:00|1889.6|1889.3|1889.6|1889.3|1889.8|1889.5|1888.9|1888.6|164
1659527100000|2022-08-03 11:45:00|1889.7|1889.4|1889.8|1889.5|1890|1889.7|1889.2|1888.9|225
1659527400000|2022-08-03 11:50:00|1889.7|1889.4|1890.7|1890.4|1890.8|1890.5|1889.7|1889.4|179
1659527700000|2022-08-03 11:55:00|1890.8|1890.5|1890.5|1890.2|1890.9|1890.6|1890.2|1889.9|99
1659528000000|2022-08-03 12:00:00|1890.4|1890.1|1890.6|1890.3|1891.3|1891|1890.2|1889.9|311
1659528300000|2022-08-03 12:05:00|1890.5|1890.2|1889.7|1889.4|1890.6|1890.3|1889.3|1889|306
1659528600000|2022-08-03 12:10:00|1889.6|1889.3|1892.5|1892.2|1892.6|1892.3|1889.6|1889.3|241
1659528900000|2022-08-03 12:15:00|1892.4|1892.1|1893.3|1893|1893.3|1893|1892.2|1891.9|284
1659529200000|2022-08-03 12:20:00|1893.4|1893.1|1892.3|1892|1893.9|1893.6|1892|1891.7|372
1659529500000|2022-08-03 12:25:00|1892.2|1891.9|1892.3|1892|1892.8|1892.5|1891.9|1891.6|376
1659529800000|2022-08-03 12:30:00|1892.5|1892.2|1893.1|1892.8|1893.7|1893.4|1892.3|1892|318
1659530100000|2022-08-03 12:35:00|1893.2|1892.9|1892.3|1892|1893.8|1893.5|1892.3|1892|196
1659530400000|2022-08-03 12:40:00|1892.4|1892.1|1893|1892.7|1893.6|1893.3|1892.4|1892.1|237
1659530700000|2022-08-03 12:45:00|1893.1|1892.8|1894|1893.7|1894.4|1894.1|1892.8|1892.5|296
1659531000000|2022-08-03 12:50:00|1893.9|1893.6|1894.4|1894.1|1894.6|1894.3|1893.2|1892.9|197
1659531300000|2022-08-03 12:55:00|1894.3|1894|1893.6|1893.3|1895.6|1895.3|1893.5|1893.2|340
1659531600000|2022-08-03 13:00:00|1893.7|1893.4|1893.8|1893.5|1894|1893.7|1893|1892.7|251
1659531900000|2022-08-03 13:05:00|1893.7|1893.4|1892.7|1892.4|1894|1893.7|1892.2|1891.9|291
1659532200000|2022-08-03 13:10:00|1892.8|1892.5|1893.2|1892.9|1893.8|1893.5|1892.7|1892.4|303
1659532500000|2022-08-03 13:15:00|1893.3|1893|1891.6|1891.3|1893.3|1893|1891.3|1891|538
1659532800000|2022-08-03 13:20:00|1891.7|1891.4|1891.8|1891.5|1892.4|1892.1|1891.1|1890.8|395
1659533100000|2022-08-03 13:25:00|1891.9|1891.6|1891.4|1891.1|1892.4|1892.1|1890.9|1890.6|512
1659533400000|2022-08-03 13:30:00|1891.5|1891.2|1890|1889.7|1896.6|1896.3|1889.3|1889|10874
1659533700000|2022-08-03 13:35:00|1890.2|1889.9|1894.3|1894|1896.6|1896.3|1889.1|1888.8|5606
1659534000000|2022-08-03 13:40:00|1894.4|1894.1|1893.3|1893|1896|1895.7|1892|1891.7|2974
1659534300000|2022-08-03 13:45:00|1893.4|1893.1|1895.8|1895.5|1896.4|1896.1|1890.6|1890.3|3487
1659534600000|2022-08-03 13:50:00|1896.2|1895.9|1894.4|1894.1|1897.9|1897.6|1893.2|1892.9|3142
1659534900000|2022-08-03 13:55:00|1894.3|1894|1893.7|1893.4|1894.6|1894.3|1891.3|1891|2750
1659535200000|2022-08-03 14:00:00|1892.4|1892.1|1894.9|1894.6|1896|1895.7|1889.8|1889.5|3393
1659535500000|2022-08-03 14:05:00|1895.4|1895.1|1894.4|1894.1|1896.4|1896.1|1893.3|1893|2539
1659535800000|2022-08-03 14:10:00|1894.5|1894.2|1896.6|1896.3|1897.2|1896.9|1893.8|1893.5|2158
1659536100000|2022-08-03 14:15:00|1896.5|1896.2|1888|1887.7|1897.5|1897.2|1886.7|1886.4|4029
1659536400000|2022-08-03 14:20:00|1887.9|1887.6|1888.2|1887.9|1889.6|1889.3|1886.3|1886|2703
1659536700000|2022-08-03 14:25:00|1888.4|1888.1|1894.1|1893.8|1894.1|1893.8|1888|1887.7|2300
1659537000000|2022-08-03 14:30:00|1894|1893.7|1890|1889.7|1895.7|1895.4|1889.1|1888.8|2082
1659537300000|2022-08-03 14:35:00|1890.1|1889.8|1887.7|1887.4|1890.5|1890.2|1884.9|1884.6|2557
1659537600000|2022-08-03 14:40:00|1887.6|1887.3|1888.7|1888.4|1889.2|1888.9|1884.4|1884.1|1959
1659537900000|2022-08-03 14:45:00|1888.5|1888.2|1892.3|1892|1892.6|1892.3|1887.9|1887.6|1552
1659538200000|2022-08-03 14:50:00|1892.4|1892.1|1889.6|1889.3|1893.4|1893.1|1888.9|1888.6|1403
1659538500000|2022-08-03 14:55:00|1889.5|1889.2|1889.5|1889.2|1891.9|1891.6|1889|1888.7|942
1659538800000|2022-08-03 15:00:00|1889.7|1889.4|1888.7|1888.4|1891.3|1891|1887.9|1887.6|1482
1659539100000|2022-08-03 15:05:00|1888.8|1888.5|1890.2|1889.9|1890.3|1890|1887.8|1887.5|1613
1659539400000|2022-08-03 15:10:00|1890.4|1890.1|1892.4|1892.1|1893.6|1893.3|1888.6|1888.3|3097
1659539700000|2022-08-03 15:15:00|1892.3|1892|1891.2|1890.9|1893.8|1893.5|1890.7|1890.4|2078
1659540000000|2022-08-03 15:20:00|1891.1|1890.8|1892.8|1892.5|1893.5|1893.2|1890.4|1890.1|2124
1659540300000|2022-08-03 15:25:00|1892.6|1892.3|1894|1893.7|1894.8|1894.5|1892.3|1892|2463
1659540600000|2022-08-03 15:30:00|1893.9|1893.6|1893.8|1893.5|1894.5|1894.2|1892.5|1892.2|1934
1659540900000|2022-08-03 15:35:00|1893.7|1893.4|1894.9|1894.6|1895.6|1895.3|1893.7|1893.4|1784
1659541200000|2022-08-03 15:40:00|1895|1894.7|1896.4|1896.1|1897.1|1896.8|1895|1894.7|2176
1659541500000|2022-08-03 15:45:00|1896.3|1896|1898.6|1898.3|1900|1899.7|1896.2|1895.9|2230
1659541800000|2022-08-03 15:50:00|1898.5|1898.2|1898.2|1897.9|1898.8|1898.5|1895.8|1895.5|1278
1659542100000|2022-08-03 15:55:00|1898.3|1898|1899.8|1899.5|1900.3|1900|1897.9|1897.6|1352
1659542400000|2022-08-03 16:00:00|1899.9|1899.6|1898.7|1898.4|1900|1899.7|1897.8|1897.5|979
1659542700000|2022-08-03 16:05:00|1898.9|1898.6|1897.8|1897.5|1899.3|1899|1897.3|1897|1141
1659543000000|2022-08-03 16:10:00|1897.9|1897.6|1898|1897.7|1898.7|1898.4|1896.4|1896.1|1348
1659543300000|2022-08-03 16:15:00|1897.9|1897.6|1897.4|1897.1|1898|1897.7|1896.1|1895.8|1075
1659543600000|2022-08-03 16:20:00|1897.5|1897.2|1898.8|1898.5|1899|1898.7|1896.8|1896.5|1485
1659543900000|2022-08-03 16:25:00|1898.9|1898.6|1897.2|1896.9|1899|1898.7|1896.9|1896.6|1085
1659544200000|2022-08-03 16:30:00|1897.3|1897|1899.8|1899.5|1900.3|1900|1897.1|1896.8|1766
1659544500000|2022-08-03 16:35:00|1899.9|1899.6|1900.2|1899.9|1901.2|1900.9|1899.5|1899.2|1372
1659544800000|2022-08-03 16:40:00|1900.3|1900|1900.4|1900.1|1901.5|1901.2|1899.5|1899.2|1077
1659545100000|2022-08-03 16:45:00|1900.3|1900|1902.4|1902.1|1902.6|1902.3|1900|1899.7|1778
1659545400000|2022-08-03 16:50:00|1902.3|1902|1903.3|1903|1903.8|1903.5|1902.1|1901.8|2002
1659545700000|2022-08-03 16:55:00|1903.4|1903.1|1905|1904.7|1905.3|1905|1903.3|1903|1655
1659546000000|2022-08-03 17:00:00|1905.1|1904.8|1906.6|1906.3|1906.6|1906.3|1905.1|1904.8|1403
1659546300000|2022-08-03 17:05:00|1906.7|1906.4|1905.8|1905.5|1906.7|1906.4|1905.3|1905|1731
1659546600000|2022-08-03 17:10:00|1905.9|1905.6|1905.3|1905|1906.1|1905.8|1904.9|1904.6|1999
1659546900000|2022-08-03 17:15:00|1905.4|1905.1|1903.7|1903.4|1905.4|1905.1|1903.7|1903.4|1050
1659547200000|2022-08-03 17:20:00|1903.6|1903.3|1904.6|1904.3|1905.3|1905|1902.8|1902.5|1677
1659547500000|2022-08-03 17:25:00|1904.5|1904.2|1905.4|1905.1|1905.5|1905.2|1903.9|1903.6|941
1659547800000|2022-08-03 17:30:00|1905.5|1905.2|1906.1|1905.8|1906.4|1906.1|1905|1904.7|1331
1659548100000|2022-08-03 17:35:00|1906|1905.7|1905.9|1905.6|1906.7|1906.4|1905.8|1905.5|2168
1659548400000|2022-08-03 17:40:00|1905.8|1905.5|1905.9|1905.6|1906|1905.7|1904.4|1904.1|1371
1659548700000|2022-08-03 17:45:00|1906|1905.7|1906.8|1906.5|1906.8|1906.5|1904.5|1904.2|1672
1659549000000|2022-08-03 17:50:00|1906.9|1906.6|1908.6|1908.3|1909.1|1908.8|1906.3|1906|2031
1659549300000|2022-08-03 17:55:00|1908.5|1908.2|1907.4|1907.1|1908.7|1908.4|1906.4|1906.1|1740
1659549600000|2022-08-03 18:00:00|1907.6|1907.3|1907.6|1907.3|1908.1|1907.8|1905.4|1905.1|1014
1659549900000|2022-08-03 18:05:00|1907.7|1907.4|1908|1907.7|1908.3|1908|1906.9|1906.6|694
1659550200000|2022-08-03 18:10:00|1907.9|1907.6|1907.7|1907.4|1908.5|1908.2|1906.6|1906.3|1070
1659550500000|2022-08-03 18:15:00|1907.6|1907.3|1908.8|1908.5|1908.8|1908.5|1907.1|1906.8|1097
1659550800000|2022-08-03 18:20:00|1908.9|1908.6|1908.5|1908.2|1909.2|1908.9|1908.3|1908|1326
1659551100000|2022-08-03 18:25:00|1908.6|1908.3|1907.1|1906.8|1908.6|1908.3|1906.8|1906.5|1079
1659551400000|2022-08-03 18:30:00|1907.2|1906.9|1907.4|1907.1|1908|1907.7|1906.6|1906.3|1143
1659551700000|2022-08-03 18:35:00|1907.2|1906.9|1905.8|1905.5|1907.8|1907.5|1905.7|1905.4|991
1659552000000|2022-08-03 18:40:00|1905.7|1905.4|1905.7|1905.4|1906.8|1906.5|1903.9|1903.6|1481
1659552300000|2022-08-03 18:45:00|1905.8|1905.5|1907.3|1907|1907.5|1907.2|1904.8|1904.5|1290
1659552600000|2022-08-03 18:50:00|1907.2|1906.9|1907|1906.7|1907.4|1907.1|1906.2|1905.9|1004
1659552900000|2022-08-03 18:55:00|1907.1|1906.8|1906|1905.7|1907.2|1906.9|1905.8|1905.5|941
1659553200000|2022-08-03 19:00:00|1905.8|1905.5|1907.7|1907.4|1907.7|1907.4|1904.8|1904.5|1233
1659553500000|2022-08-03 19:05:00|1907.6|1907.3|1906.7|1906.4|1907.8|1907.5|1906|1905.7|2056
1659553800000|2022-08-03 19:10:00|1906.6|1906.3|1906.8|1906.5|1907|1906.7|1905.4|1905.1|1458
1659554100000|2022-08-03 19:15:00|1906.7|1906.4|1906.9|1906.6|1907.6|1907.3|1906.1|1905.8|1010
1659554400000|2022-08-03 19:20:00|1907|1906.7|1906.7|1906.4|1907.3|1907|1906.2|1905.9|946
1659554700000|2022-08-03 19:25:00|1906.6|1906.3|1906.7|1906.4|1907.4|1907.1|1906|1905.7|743
1659555000000|2022-08-03 19:30:00|1906.6|1906.3|1907.7|1907.4|1907.8|1907.5|1906.6|1906.3|1532
1659555300000|2022-08-03 19:35:00|1907.8|1907.5|1907.8|1907.5|1909|1908.7|1907.5|1907.2|2322
1659555600000|2022-08-03 19:40:00|1907.9|1907.6|1909.2|1908.9|1909.4|1909.1|1907.6|1907.3|2375
1659555900000|2022-08-03 19:45:00|1908.9|1908.6|1908.3|1908|1909.3|1909|1907.9|1907.6|3065
1659556200000|2022-08-03 19:50:00|1908.6|1908.3|1909.7|1909.4|1910|1909.7|1907.6|1907.3|5694
1659556500000|2022-08-03 19:55:00|1909.6|1909.3|1905.8|1905.5|1909.6|1909.3|1904.7|1904.4|13857
1659556800000|2022-08-03 20:00:00|1905.7|1905.4|1904.3|1904|1905.9|1905.6|1904.1|1903.8|5390
1659557100000|2022-08-03 20:05:00|1904.5|1904.2|1903.7|1903.4|1905|1904.7|1903.7|1903.4|1197
1659557400000|2022-08-03 20:10:00|1903.6|1903.3|1904|1903.7|1904.6|1904.3|1903.3|1903|1040
1659557700000|2022-08-03 20:15:00|1903.9|1903.6|1903.7|1903.4|1904.4|1904.1|1903.7|1903.4|191
1659558000000|2022-08-03 20:20:00|1903.8|1903.5|1902.9|1902.6|1903.9|1903.6|1902.7|1902.4|203
1659558300000|2022-08-03 20:25:00|1903|1902.7|1903.7|1903.4|1903.7|1903.4|1902.7|1902.4|425
1659558600000|2022-08-03 20:30:00|1904|1903.7|1903.8|1903.5|1904.6|1904.3|1903.6|1903.3|257
1659558900000|2022-08-03 20:35:00|1903.9|1903.6|1904.7|1904.4|1904.8|1904.5|1903.7|1903.4|156
1659559200000|2022-08-03 20:40:00|1904.6|1904.3|1905|1904.7|1905.2|1904.9|1904.5|1904.2|199
1659559500000|2022-08-03 20:45:00|1905.1|1904.8|1904.6|1904.3|1905.1|1904.8|1904.5|1904.2|166
1659559800000|2022-08-03 20:50:00|1904.7|1904.4|1905|1904.7|1905.1|1904.8|1904.6|1904.3|94
1659560100000|2022-08-03 20:55:00|1904.9|1904.6|1904.7|1903.9|1905.1|1904.8|1904.3|1903.8|115
1659560400000|2022-08-03 21:00:00|1904.8|1904|1904.9|1904.1|1905|1904.2|1904.8|1904|0
1659560700000|2022-08-03 21:05:00|1905|1904.2|1904.7|1903.9|1905|1904.2|1904.7|1903.9|0
1659561000000|2022-08-03 21:10:00|1904.6|1903.8|1904.7|1903.9|1904.8|1904|1904.6|1903.8|0
1659561300000|2022-08-03 21:15:00|1904.6|1903.8|1904.5|1903.7|1904.7|1903.9|1904.4|1903.6|0
1659561600000|2022-08-03 21:20:00|1904.6|1903.8|1904.8|1904|1904.8|1904|1904.4|1903.6|0
1659561900000|2022-08-03 21:25:00|1904.9|1904.1|1904.9|1904.1|1905|1904.2|1904.9|1904.1|0
1659562200000|2022-08-03 21:30:00|1905|1904.2|1904.9|1904.1|1905|1904.2|1904.9|1904.1|0
1659562500000|2022-08-03 21:35:00|1905|1904.2|1904.9|1904.1|1905|1904.2|1904.9|1904.1|0
1659562800000|2022-08-03 21:40:00|1905|1904.2|1905|1904.2|1905|1904.2|1904.9|1904.1|0
1659563100000|2022-08-03 21:45:00|1904.9|1904.1|1904.9|1904.1|1904.9|1904.1|1904.9|1904.1|0
1659563400000|2022-08-03 21:50:00|1904.8|1904|1904.7|1903.9|1904.8|1904|1904.6|1903.8|0
1659563700000|2022-08-03 21:55:00|1904.9|1904.1|1904.8|1904|1905|1904.2|1904.7|1903.9|0
1659564000000|2022-08-03 22:00:00|1904.1|1903.8|1903.7|1903.4|1904.5|1904.2|1903.5|1903.2|50
1659564300000|2022-08-03 22:05:00|1903.6|1903.3|1903.9|1903.6|1903.9|1903.6|1903.6|1903.3|54
1659564600000|2022-08-03 22:10:00|1904|1903.7|1904.4|1904.1|1904.4|1904.1|1903.4|1903.1|69
1659564900000|2022-08-03 22:15:00|1904.5|1904.2|1904.4|1904.1|1904.7|1904.4|1904.2|1903.9|16
1659565200000|2022-08-03 22:20:00|1904.5|1904.2|1904.9|1904.6|1904.9|1904.6|1904.3|1904|13
1659565500000|2022-08-03 22:25:00|1904.8|1904.5|1904.9|1904.6|1905.1|1904.8|1904.7|1904.4|31
1659565800000|2022-08-03 22:30:00|1905|1904.7|1904.3|1904|1905.3|1905|1904.2|1903.9|34
1659566100000|2022-08-03 22:35:00|1904.1|1903.8|1903.9|1903.6|1904.8|1904.5|1903.8|1903.5|33
1659566400000|2022-08-03 22:40:00|1904|1903.7|1904.1|1903.8|1904.4|1904.1|1903.7|1903.4|22
1659566700000|2022-08-03 22:45:00|1904.2|1903.9|1905.5|1905.2|1905.6|1905.3|1903.9|1903.6|87
1659567000000|2022-08-03 22:50:00|1905.4|1905.1|1905.2|1904.9|1905.8|1905.5|1904.9|1904.6|27
1659567300000|2022-08-03 22:55:00|1905.3|1905|1905.5|1905.2|1905.9|1905.6|1905.2|1904.9|38
1659567600000|2022-08-03 23:00:00|1905.4|1905.1|1905.4|1905.1|1905.5|1905.2|1904.7|1904.4|115
1659567900000|2022-08-03 23:05:00|1905.3|1905|1905.3|1905|1905.3|1905|1904.9|1904.6|24
1659568200000|2022-08-03 23:10:00|1905.2|1904.9|1905.3|1905|1905.4|1905.1|1904.9|1904.6|23
1659568500000|2022-08-03 23:15:00|1905.2|1904.9|1905.2|1904.9|1905.3|1905|1905|1904.7|33
1659568800000|2022-08-03 23:20:00|1905.3|1905|1905.3|1905|1905.4|1905.1|1905.1|1904.8|22
1659569100000|2022-08-03 23:25:00|1905.4|1905.1|1905.4|1905.1|1905.9|1905.6|1905.2|1904.9|45
1659569400000|2022-08-03 23:30:00|1905.5|1905.2|1905|1904.7|1905.5|1905.2|1905|1904.7|17
1659569700000|2022-08-03 23:35:00|1905.1|1904.8|1904.4|1904.1|1905.3|1905|1904.4|1904.1|27
1659570000000|2022-08-03 23:40:00|1904.3|1904|1905|1904.7|1905.1|1904.8|1904.3|1904|8
1659570300000|2022-08-03 23:45:00|1904.9|1904.6|1904.9|1904.6|1905.1|1904.8|1904.3|1904|37
1659570600000|2022-08-03 23:50:00|1905|1904.7|1904.7|1904.4|1905|1904.7|1904.5|1904.2|3
1659570900000|2022-08-03 23:55:00|1904.6|1904.3|1903.8|1903.5|1905|1904.7|1903.6|1903.3|75
1659571200000|2022-08-04 00:00:00|1903.7|1903.4|1903.4|1903.1|1903.8|1903.5|1903|1902.7|78
1659571500000|2022-08-04 00:05:00|1903.5|1903.2|1904.1|1903.8|1904.2|1903.9|1903.4|1903.1|34
1659571800000|2022-08-04 00:10:00|1904.2|1903.9|1904.6|1904.3|1905|1904.7|1903.8|1903.5|30
1659572100000|2022-08-04 00:15:00|1904.8|1904.5|1905.4|1905.1|1905.5|1905.2|1904.6|1904.3|65
1659572400000|2022-08-04 00:20:00|1905.5|1905.2|1905.6|1905.3|1906.4|1906.1|1905.1|1904.8|106
1659572700000|2022-08-04 00:25:00|1905.5|1905.2|1906.6|1906.3|1907|1906.7|1905.4|1905.1|25
1659573000000|2022-08-04 00:30:00|1906.5|1906.2|1906.4|1906.1|1907.2|1906.9|1906.2|1905.9|94
1659573300000|2022-08-04 00:35:00|1906.5|1906.2|1905.7|1905.4|1906.6|1906.3|1905.5|1905.2|28
1659573600000|2022-08-04 00:40:00|1905.6|1905.3|1905.9|1905.6|1906.8|1906.5|1905.4|1905.1|33
1659573900000|2022-08-04 00:45:00|1906|1905.7|1906.5|1906.2|1906.6|1906.3|1905.6|1905.3|21
1659574200000|2022-08-04 00:50:00|1906.4|1906.1|1906.4|1906.1|1906.6|1906.3|1906.1|1905.8|24
1659574500000|2022-08-04 00:55:00|1906.6|1906.3|1907.1|1906.8|1907.2|1906.9|1906.5|1906.2|35
1659574800000|2022-08-04 01:00:00|1907|1906.7|1905.8|1905.5|1907|1906.7|1905.6|1905.3|28
1659575100000|2022-08-04 01:05:00|1905.7|1905.4|1906|1905.7|1906.7|1906.4|1905.5|1905.2|25
1659575400000|2022-08-04 01:10:00|1905.9|1905.6|1905.2|1904.9|1906|1905.7|1904.9|1904.6|66
1659575700000|2022-08-04 01:15:00|1905.1|1904.8|1906.4|1906.1|1906.7|1906.4|1905.1|1904.8|35
1659576000000|2022-08-04 01:20:00|1906.5|1906.2|1906.2|1905.9|1907.4|1907.1|1905.9|1905.6|29
1659576300000|2022-08-04 01:25:00|1906.3|1906|1906.5|1906.2|1906.9|1906.6|1906|1905.7|26
1659576600000|2022-08-04 01:30:00|1906.4|1906.1|1907.1|1906.8|1907.3|1907|1905.7|1905.4|54
1659576900000|2022-08-04 01:35:00|1907.2|1906.9|1907.6|1907.3|1907.7|1907.4|1906.7|1906.4|43
1659577200000|2022-08-04 01:40:00|1907.5|1907.2|1906.7|1906.4|1907.8|1907.5|1906.5|1906.2|48
1659577500000|2022-08-04 01:45:00|1906.8|1906.5|1906.1|1905.8|1907.3|1907|1905.9|1905.6|27
1659577800000|2022-08-04 01:50:00|1906.2|1905.9|1905.6|1905.3|1906.2|1905.9|1905.3|1905|33
1659578100000|2022-08-04 01:55:00|1905.5|1905.2|1905.4|1905.1|1905.9|1905.6|1905.2|1904.9|33
1659578400000|2022-08-04 02:00:00|1905.5|1905.2|1906.3|1906|1906.3|1906|1905.2|1904.9|21
1659578700000|2022-08-04 02:05:00|1906.4|1906.1|1905.9|1905.6|1906.4|1906.1|1905.8|1905.5|19
1659579000000|2022-08-04 02:10:00|1905.8|1905.5|1905|1904.7|1905.9|1905.6|1904.4|1904.1|36
1659579300000|2022-08-04 02:15:00|1904.9|1904.6|1905|1904.7|1905|1904.7|1904.4|1904.1|23
1659579600000|2022-08-04 02:20:00|1904.9|1904.6|1904.4|1904.1|1905|1904.7|1904.4|1904.1|25
1659579900000|2022-08-04 02:25:00|1904.3|1904|1903.3|1903|1904.4|1904.1|1902.8|1902.5|325
1659580200000|2022-08-04 02:30:00|1903.5|1903.2|1903.1|1902.8|1903.6|1903.3|1902.6|1902.3|39
1659580500000|2022-08-04 02:35:00|1903|1902.7|1902.3|1902|1903.3|1903|1902|1901.7|32
1659580800000|2022-08-04 02:40:00|1902.2|1901.9|1902.7|1902.4|1902.9|1902.6|1902.1|1901.8|30
1659581100000|2022-08-04 02:45:00|1902.8|1902.5|1903.3|1903|1903.5|1903.2|1902.7|1902.4|20
1659581400000|2022-08-04 02:50:00|1903.2|1902.9|1903|1902.7|1903.4|1903.1|1902.8|1902.5|13
1659581700000|2022-08-04 02:55:00|1902.9|1902.6|1904.5|1904.2|1904.6|1904.3|1902.8|1902.5|182
1659582000000|2022-08-04 03:00:00|1904.6|1904.3|1903.9|1903.6|1904.6|1904.3|1903.7|1903.4|33
1659582300000|2022-08-04 03:05:00|1903.8|1903.5|1904.5|1904.2|1904.6|1904.3|1903.6|1903.3|27
1659582600000|2022-08-04 03:10:00|1904.6|1904.3|1904.3|1904|1904.6|1904.3|1903.9|1903.6|17
1659582900000|2022-08-04 03:15:00|1904.2|1903.9|1904.6|1904.3|1904.7|1904.4|1904.2|1903.9|19
1659583200000|2022-08-04 03:20:00|1904.5|1904.2|1904.4|1904.1|1904.7|1904.4|1904.3|1904|9
1659583500000|2022-08-04 03:25:00|1904.5|1904.2|1903.6|1903.3|1904.5|1904.2|1903.6|1903.3|29
1659583800000|2022-08-04 03:30:00|1903.7|1903.4|1903.6|1903.3|1904|1903.7|1903.1|1902.8|15
1659584100000|2022-08-04 03:35:00|1903.5|1903.2|1903.7|1903.4|1903.8|1903.5|1903.2|1902.9|29
1659584400000|2022-08-04 03:40:00|1903.6|1903.3|1902.5|1902.2|1903.8|1903.5|1902.5|1902.2|32
1659584700000|2022-08-04 03:45:00|1902.6|1902.3|1902.1|1901.8|1902.6|1902.3|1901.8|1901.5|48
1659585000000|2022-08-04 03:50:00|1902.2|1901.9|1902.6|1902.3|1902.7|1902.4|1902.1|1901.8|6
1659585300000|2022-08-04 03:55:00|1902.7|1902.4|1903.2|1902.9|1903.4|1903.1|1902.6|1902.3|44
1659585600000|2022-08-04 04:00:00|1903.1|1902.8|1903.7|1903.4|1903.8|1903.5|1903.1|1902.8|5
1659585900000|2022-08-04 04:05:00|1903.8|1903.5|1903.9|1903.6|1904.2|1903.9|1903.4|1903.1|15
1659586200000|2022-08-04 04:10:00|1903.8|1903.5|1903.8|1903.5|1904.4|1904.1|1903.7|1903.4|8
1659586500000|2022-08-04 04:15:00|1903.9|1903.6|1903.8|1903.5|1903.9|1903.6|1903.4|1903.1|6
1659586800000|2022-08-04 04:20:00|1903.9|1903.6|1903.6|1903.3|1904|1903.7|1903.5|1903.2|9
1659587100000|2022-08-04 04:25:00|1903.5|1903.2|1903.8|1903.5|1904|1903.7|1903.4|1903.1|56
1659587400000|2022-08-04 04:30:00|1903.9|1903.6|1904.7|1904.4|1904.7|1904.4|1903.8|1903.5|20
1659587700000|2022-08-04 04:35:00|1904.8|1904.5|1904.6|1904.3|1905|1904.7|1904.5|1904.2|34
1659588000000|2022-08-04 04:40:00|1904.5|1904.2|1904.5|1904.2|1904.7|1904.4|1904.4|1904.1|11
1659588300000|2022-08-04 04:45:00|1904.6|1904.3|1904.9|1904.6|1904.9|1904.6|1904.6|1904.3|12
1659588600000|2022-08-04 04:50:00|1905|1904.7|1904.7|1904.4|1905.3|1905|1904.7|1904.4|20
1659588900000|2022-08-04 04:55:00|1904.8|1904.5|1904.7|1904.4|1905.1|1904.8|1904.5|1904.2|16
1659589200000|2022-08-04 05:00:00|1904.6|1904.3|1904.7|1904.4|1905.6|1905.3|1904.5|1904.2|14
1659589500000|2022-08-04 05:05:00|1904.6|1904.3|1903.7|1903.4|1904.7|1904.4|1903.7|1903.4|5
1659589800000|2022-08-04 05:10:00|1903.8|1903.5|1903.9|1903.6|1904.4|1904.1|1903.6|1903.3|23
1659590100000|2022-08-04 05:15:00|1903.8|1903.5|1904.8|1904.5|1905.1|1904.8|1903.8|1903.5|21
1659590400000|2022-08-04 05:20:00|1904.7|1904.4|1905.2|1904.9|1905.3|1905|1904.4|1904.1|9
1659590700000|2022-08-04 05:25:00|1905.3|1905|1904.9|1904.6|1905.5|1905.2|1904.7|1904.4|26
1659591000000|2022-08-04 05:30:00|1905|1904.7|1905.4|1905.1|1905.8|1905.5|1904.3|1904|14
1659591300000|2022-08-04 05:35:00|1905.5|1905.2|1905|1904.7|1905.7|1905.4|1904.8|1904.5|18
1659591600000|2022-08-04 05:40:00|1904.9|1904.6|1904.8|1904.5|1905.7|1905.4|1904.7|1904.4|14
1659591900000|2022-08-04 05:45:00|1904.7|1904.4|1904.2|1903.9|1904.8|1904.5|1904.1|1903.8|42
1659592200000|2022-08-04 05:50:00|1904.3|1904|1904.9|1904.6|1905.3|1905|1904.1|1903.8|23
1659592500000|2022-08-04 05:55:00|1905|1904.7|1904|1903.7|1905.4|1905.1|1903.7|1903.4|20
1659592800000|2022-08-04 06:00:00|1904.1|1903.8|1904.4|1904.1|1904.7|1904.4|1903.5|1903.2|137
1659593100000|2022-08-04 06:05:00|1904.3|1904|1904.8|1904.5|1905.4|1905.1|1904.1|1903.8|56
1659593400000|2022-08-04 06:10:00|1905|1904.7|1904.8|1904.5|1905.1|1904.8|1904|1903.7|39
1659593700000|2022-08-04 06:15:00|1904.9|1904.6|1904.3|1904|1904.9|1904.6|1903.8|1903.5|22
1659594000000|2022-08-04 06:20:00|1904.2|1903.9|1904.7|1904.4|1904.9|1904.6|1904.1|1903.8|13
1659594300000|2022-08-04 06:25:00|1904.8|1904.5|1904.5|1904.2|1905.3|1905|1904.5|1904.2|53
1659594600000|2022-08-04 06:30:00|1904.3|1904|1905.1|1904.8|1905.2|1904.9|1903.9|1903.6|29
1659594900000|2022-08-04 06:35:00|1905.2|1904.9|1904.6|1904.3|1905.2|1904.9|1904.2|1903.9|28
1659595200000|2022-08-04 06:40:00|1904.5|1904.2|1904.7|1904.4|1905.1|1904.8|1904.3|1904|22
1659595500000|2022-08-04 06:45:00|1904.8|1904.5|1904.6|1904.3|1904.8|1904.5|1904.4|1904.1|25
1659595800000|2022-08-04 06:50:00|1904.7|1904.4|1904.1|1903.8|1904.7|1904.4|1903.8|1903.5|71
1659596100000|2022-08-04 06:55:00|1904|1903.7|1903.7|1903.4|1904.3|1904|1903.5|1903.2|20
1659596400000|2022-08-04 07:00:00|1903.6|1903.3|1905.2|1904.9|1905.5|1905.2|1903.3|1903|262
1659596700000|2022-08-04 07:05:00|1905.3|1905|1907.3|1907|1907.5|1907.2|1905.1|1904.8|295
1659597000000|2022-08-04 07:10:00|1907.4|1907.1|1906.7|1906.4|1907.4|1907.1|1905.4|1905.1|204
1659597300000|2022-08-04 07:15:00|1906.6|1906.3|1906.8|1906.5|1907.4|1907.1|1906|1905.7|95
1659597600000|2022-08-04 07:20:00|1906.7|1906.4|1907.2|1906.9|1907.4|1907.1|1906.1|1905.8|108
1659597900000|2022-08-04 07:25:00|1907.1|1906.8|1908.1|1907.8|1908.1|1907.8|1907.1|1906.8|142
1659598200000|2022-08-04 07:30:00|1908|1907.7|1907.6|1907.3|1909|1908.7|1907.4|1907.1|244
1659598500000|2022-08-04 07:35:00|1907.5|1907.2|1907.2|1906.9|1908.2|1907.9|1907.2|1906.9|78
1659598800000|2022-08-04 07:40:00|1907.3|1907|1907|1906.7|1907.3|1907|1906.6|1906.3|65
1659599100000|2022-08-04 07:45:00|1906.9|1906.6|1907.1|1906.8|1907.3|1907|1906.4|1906.1|76
1659599400000|2022-08-04 07:50:00|1907|1906.7|1906.6|1906.3|1907.5|1907.2|1906.3|1906|128
1659599700000|2022-08-04 07:55:00|1906.5|1906.2|1906.8|1906.5|1907.4|1907.1|1905.9|1905.6|122
1659600000000|2022-08-04 08:00:00|1906.9|1906.6|1905.1|1904.8|1906.9|1906.6|1904.6|1904.3|147
1659600300000|2022-08-04 08:05:00|1905|1904.7|1906.1|1905.8|1906.1|1905.8|1905|1904.7|116
1659600600000|2022-08-04 08:10:00|1906|1905.7|1906.3|1906|1906.4|1906.1|1905.3|1905|134
1659600900000|2022-08-04 08:15:00|1906.4|1906.1|1907.2|1906.9|1907.3|1907|1906.2|1905.9|118
1659601200000|2022-08-04 08:20:00|1907.1|1906.8|1906.2|1905.9|1907.3|1907|1905.9|1905.6|84
1659601500000|2022-08-04 08:25:00|1906.1|1905.8|1905.6|1905.3|1906.2|1905.9|1905.4|1905.1|114
1659601800000|2022-08-04 08:30:00|1905.7|1905.4|1905.8|1905.5|1906.2|1905.9|1905.3|1905|226
1659602100000|2022-08-04 08:35:00|1905.9|1905.6|1905.6|1905.3|1906.1|1905.8|1905.3|1905|211
1659602400000|2022-08-04 08:40:00|1905.5|1905.2|1905.5|1905.2|1905.8|1905.5|1904.8|1904.5|135
1659602700000|2022-08-04 08:45:00|1905.4|1905.1|1905.7|1905.4|1906.1|1905.8|1905.4|1905.1|135
1659603000000|2022-08-04 08:50:00|1905.6|1905.3|1905.8|1905.5|1905.9|1905.6|1905.2|1904.9|86
1659603300000|2022-08-04 08:55:00|1905.7|1905.4|1905.4|1905.1|1905.9|1905.6|1905.1|1904.8|141
1659603600000|2022-08-04 09:00:00|1905.5|1905.2|1905.6|1905.3|1906|1905.7|1905.4|1905.1|156
1659603900000|2022-08-04 09:05:00|1905.7|1905.4|1905.4|1905.1|1905.7|1905.4|1904.1|1903.8|190
1659604200000|2022-08-04 09:10:00|1905.5|1905.2|1906.5|1906.2|1906.5|1906.2|1905.3|1905|163
1659604500000|2022-08-04 09:15:00|1906.6|1906.3|1906.9|1906.6|1907.4|1907.1|1906.4|1906.1|142
1659604800000|2022-08-04 09:20:00|1906.8|1906.5|1908|1907.7|1908|1907.7|1906.8|1906.5|93
1659605100000|2022-08-04 09:25:00|1908.1|1907.8|1909.5|1909.2|1909.7|1909.4|1908|1907.7|208
1659605400000|2022-08-04 09:30:00|1909.4|1909.1|1908.7|1908.4|1910|1909.7|1908.5|1908.2|247
1659605700000|2022-08-04 09:35:00|1908.6|1908.3|1909.4|1909.1|1909.4|1909.1|1908.3|1908|132
1659606000000|2022-08-04 09:40:00|1909.3|1909|1908.8|1908.5|1909.5|1909.2|1908.8|1908.5|72
1659606300000|2022-08-04 09:45:00|1909|1908.7|1911.5|1911.2|1911.6|1911.3|1908.7|1908.4|375
1659606600000|2022-08-04 09:50:00|1911.6|1911.3|1911.1|1910.8|1912.4|1912.1|1911|1910.7|542
1659606900000|2022-08-04 09:55:00|1911|1910.7|1911.2|1910.9|1911.7|1911.4|1910.7|1910.4|263
1659607200000|2022-08-04 10:00:00|1911.3|1911|1913|1912.7|1913.1|1912.8|1911.1|1910.8|425
1659607500000|2022-08-04 10:05:00|1912.9|1912.6|1912.3|1912|1913|1912.7|1912.1|1911.8|237
1659607800000|2022-08-04 10:10:00|1912.2|1911.9|1912.9|1912.6|1912.9|1912.6|1911.7|1911.4|168
1659608100000|2022-08-04 10:15:00|1913.1|1912.8|1913.9|1913.6|1914|1913.7|1913|1912.7|333
1659608400000|2022-08-04 10:20:00|1914|1913.7|1913.4|1913.1|1914.1|1913.8|1913.1|1912.8|158
1659608700000|2022-08-04 10:25:00|1913.3|1913|1913.1|1912.8|1913.5|1913.2|1912.6|1912.3|211
1659609000000|2022-08-04 10:30:00|1913.2|1912.9|1914.5|1914.2|1914.8|1914.5|1912.6|1912.3|337
1659609300000|2022-08-04 10:35:00|1914.6|1914.3|1915.3|1915|1915.5|1915.2|1913.8|1913.5|238
1659609600000|2022-08-04 10:40:00|1915.4|1915.1|1913.8|1913.5|1915.4|1915.1|1913.5|1913.2|149
1659609900000|2022-08-04 10:45:00|1913.7|1913.4|1913.9|1913.6|1914.1|1913.8|1913.1|1912.8|126
1659610200000|2022-08-04 10:50:00|1913.8|1913.5|1913|1912.7|1913.9|1913.6|1912.8|1912.5|166
1659610500000|2022-08-04 10:55:00|1912.9|1912.6|1912.6|1912.3|1913.1|1912.8|1912.4|1912.1|91
1659610800000|2022-08-04 11:00:00|1912.5|1912.2|1911.9|1911.6|1912.7|1912.4|1911.2|1910.9|390
1659611100000|2022-08-04 11:05:00|1912|1911.7|1911.2|1910.9|1912.6|1912.3|1911.1|1910.8|164
1659611400000|2022-08-04 11:10:00|1911.4|1911.1|1910.6|1910.3|1911.5|1911.2|1910.4|1910.1|126
1659611700000|2022-08-04 11:15:00|1910.5|1910.2|1911.2|1910.9|1911.6|1911.3|1910.5|1910.2|88
1659612000000|2022-08-04 11:20:00|1911.1|1910.8|1910.3|1910|1911.2|1910.9|1910.3|1910|80
1659612300000|2022-08-04 11:25:00|1910.2|1909.9|1910.1|1909.8|1910.9|1910.6|1910|1909.7|64
1659612600000|2022-08-04 11:30:00|1910|1909.7|1910.6|1910.3|1911|1910.7|1909.8|1909.5|56
1659612900000|2022-08-04 11:35:00|1910.5|1910.2|1910.7|1910.4|1911.1|1910.8|1910.1|1909.8|43
1659613200000|2022-08-04 11:40:00|1910.6|1910.3|1910.2|1909.9|1911|1910.7|1910.2|1909.9|96
1659613500000|2022-08-04 11:45:00|1910.1|1909.8|1909.7|1909.4|1910.2|1909.9|1909.1|1908.8|81
1659613800000|2022-08-04 11:50:00|1909.8|1909.5|1908.7|1908.4|1910.1|1909.8|1908.5|1908.2|124
1659614100000|2022-08-04 11:55:00|1908.8|1908.5|1907.7|1907.4|1909.2|1908.9|1907.6|1907.3|180
1659614400000|2022-08-04 12:00:00|1907.8|1907.5|1909.6|1909.3|1910|1909.7|1907.2|1906.9|627
1659614700000|2022-08-04 12:05:00|1909.7|1909.4|1908.8|1908.5|1910.3|1910|1908.8|1908.5|96
1659615000000|2022-08-04 12:10:00|1908.7|1908.4|1906.8|1906.5|1908.9|1908.6|1906.7|1906.4|651
1659615300000|2022-08-04 12:15:00|1906.9|1906.6|1908.6|1908.3|1908.8|1908.5|1906.5|1906.2|372
1659615600000|2022-08-04 12:20:00|1908.7|1908.4|1909.5|1909.2|1909.8|1909.5|1908.6|1908.3|218
1659615900000|2022-08-04 12:25:00|1909.4|1909.1|1909.6|1909.3|1910.6|1910.3|1909|1908.7|293
1659616200000|2022-08-04 12:30:00|1909.5|1909.2|1910.7|1910.4|1910.9|1910.6|1908.6|1908.3|281
1659616500000|2022-08-04 12:35:00|1910.8|1910.5|1911.5|1911.2|1911.5|1911.2|1910|1909.7|201
1659616800000|2022-08-04 12:40:00|1911.4|1911.1|1911.2|1910.9|1911.6|1911.3|1910.6|1910.3|169
1659617100000|2022-08-04 12:45:00|1911.1|1910.8|1911.3|1911|1911.7|1911.4|1910.1|1909.8|169
1659617400000|2022-08-04 12:50:00|1911.2|1910.9|1912.3|1912|1912.6|1912.3|1910.6|1910.3|194
1659617700000|2022-08-04 12:55:00|1912.1|1911.8|1911.1|1910.8|1912.1|1911.8|1911|1910.7|163
1659618000000|2022-08-04 13:00:00|1911|1910.7|1907.3|1907|1911|1910.7|1906.9|1906.6|519
1659618300000|2022-08-04 13:05:00|1907.4|1907.1|1907.4|1907.1|1908.4|1908.1|1906.4|1906.1|299
1659618600000|2022-08-04 13:10:00|1907.3|1907|1907.4|1907.1|1908.4|1908.1|1907.1|1906.8|214
1659618900000|2022-08-04 13:15:00|1907.6|1907.3|1905.6|1905.3|1908.3|1908|1905.3|1905|752
1659619200000|2022-08-04 13:20:00|1905.7|1905.4|1906.6|1906.3|1906.7|1906.4|1904.8|1904.5|571
1659619500000|2022-08-04 13:25:00|1906.7|1906.4|1906.7|1906.4|1908.1|1907.8|1905.5|1905.2|918
1659619800000|2022-08-04 13:30:00|1907|1906.7|1900.8|1900.5|1908.8|1908.5|1900.8|1900.5|9230
1659620100000|2022-08-04 13:35:00|1901|1900.7|1896.5|1896.2|1905.6|1905.3|1896.3|1896|5761
1659620400000|2022-08-04 13:40:00|1896.6|1896.3|1902.5|1902.2|1903.6|1903.3|1896.3|1896|5215
1659620700000|2022-08-04 13:45:00|1902.6|1902.3|1902|1901.7|1904.6|1904.3|1899.4|1899.1|3620
1659621000000|2022-08-04 13:50:00|1902.1|1901.8|1904.8|1904.5|1906.9|1906.6|1901.5|1901.2|4524
1659621300000|2022-08-04 13:55:00|1904.9|1904.6|1905.1|1904.8|1906.9|1906.6|1902.9|1902.6|2909
1659621600000|2022-08-04 14:00:00|1905.2|1904.9|1906.6|1906.3|1906.9|1906.6|1903|1902.7|2807
1659621900000|2022-08-04 14:05:00|1906.5|1906.2|1906.5|1906.2|1908|1907.7|1903.8|1903.5|2402
1659622200000|2022-08-04 14:10:00|1906.8|1906.5|1905.8|1905.5|1908.3|1908|1905.1|1904.8|2179
1659622500000|2022-08-04 14:15:00|1905.7|1905.4|1904.2|1903.9|1907.9|1907.6|1901.3|1901|3429
1659622800000|2022-08-04 14:20:00|1904.4|1904.1|1903.5|1903.2|1906.2|1905.9|1902.1|1901.8|2041
1659623100000|2022-08-04 14:25:00|1903.4|1903.1|1903.2|1902.9|1905.8|1905.5|1902.4|1902.1|1633
1659623400000|2022-08-04 14:30:00|1903.3|1903|1900.1|1899.8|1905|1904.7|1899.8|1899.5|2318
1659623700000|2022-08-04 14:35:00|1899.9|1899.6|1896|1895.7|1900.4|1900.1|1895|1894.7|2745
1659624000000|2022-08-04 14:40:00|1896.1|1895.8|1897|1896.7|1898.8|1898.5|1895.6|1895.3|1954
1659624300000|2022-08-04 14:45:00|1896.9|1896.6|1898.4|1898.1|1900|1899.7|1896|1895.7|3319
1659624600000|2022-08-04 14:50:00|1898.5|1898.2|1899|1898.7|1900.5|1900.2|1897.6|1897.3|1680
1659624900000|2022-08-04 14:55:00|1899.2|1898.9|1900.7|1900.4|1901.8|1901.5|1899.2|1898.9|1211
1659625200000|2022-08-04 15:00:00|1900.6|1900.3|1901.6|1901.3|1902.7|1902.4|1900.6|1900.3|1465
1659625500000|2022-08-04 15:05:00|1901.4|1901.1|1900.5|1900.2|1902.3|1902|1900.3|1900|1241
1659625800000|2022-08-04 15:10:00|1900.4|1900.1|1898|1897.7|1901.9|1901.6|1898|1897.7|1230
1659626100000|2022-08-04 15:15:00|1897.9|1897.6|1897.4|1897.1|1898.9|1898.6|1895.9|1895.6|1555
1659626400000|2022-08-04 15:20:00|1897.5|1897.2|1897.9|1897.6|1901.3|1901|1897.5|1897.2|1353
1659626700000|2022-08-04 15:25:00|1898|1897.7|1897.8|1897.5|1900.3|1900|1896.3|1896|1456
1659627000000|2022-08-04 15:30:00|1897.9|1897.6|1898|1897.7|1899|1898.7|1896.8|1896.5|1190
1659627300000|2022-08-04 15:35:00|1898.1|1897.8|1893|1892.7|1898.2|1897.9|1892.8|1892.5|1774
1659627600000|2022-08-04 15:40:00|1892.9|1892.6|1894.6|1894.3|1895.6|1895.3|1892.5|1892.2|1907
1659627900000|2022-08-04 15:45:00|1894.8|1894.5|1897.8|1897.5|1898.3|1898|1894.5|1894.2|1620
1659628200000|2022-08-04 15:50:00|1897.7|1897.4|1899.4|1899.1|1900.3|1900|1897|1896.7|1161
1659628500000|2022-08-04 15:55:00|1899.5|1899.2|1899|1898.7|1899.9|1899.6|1898.7|1898.4|826
1659628800000|2022-08-04 16:00:00|1899.1|1898.8|1897.7|1897.4|1899.9|1899.6|1897.4|1897.1|967
1659629100000|2022-08-04 16:05:00|1897.8|1897.5|1899|1898.7|1899.4|1899.1|1897.5|1897.2|985
1659629400000|2022-08-04 16:10:00|1899.1|1898.8|1900.6|1900.3|1902.2|1901.9|1899|1898.7|1327
1659629700000|2022-08-04 16:15:00|1900.3|1900|1899.9|1899.6|1901|1900.7|1898.5|1898.2|828
1659630000000|2022-08-04 16:20:00|1899.7|1899.4|1901.4|1901.1|1901.5|1901.2|1899.4|1899.1|1051
1659630300000|2022-08-04 16:25:00|1901.5|1901.2|1902.1|1901.8|1902.3|1902|1900.7|1900.4|884
1659630600000|2022-08-04 16:30:00|1902|1901.7|1901.4|1901.1|1902|1901.7|1899.9|1899.6|1232
1659630900000|2022-08-04 16:35:00|1901.7|1901.4|1900.3|1900|1901.8|1901.5|1899.3|1899|620
1659631200000|2022-08-04 16:40:00|1900.2|1899.9|1899.8|1899.5|1900.7|1900.4|1897.7|1897.4|876
1659631500000|2022-08-04 16:45:00|1899.7|1899.4|1895.9|1895.6|1899.9|1899.6|1895.1|1894.8|1953
1659631800000|2022-08-04 16:50:00|1895.8|1895.5|1897.9|1897.6|1897.9|1897.6|1895.5|1895.2|1773
1659632100000|2022-08-04 16:55:00|1898|1897.7|1898.7|1898.4|1899.1|1898.8|1896.9|1896.6|1241
1659632400000|2022-08-04 17:00:00|1898.5|1898.2|1900.1|1899.8|1901.3|1901|1898.5|1898.2|1848
1659632700000|2022-08-04 17:05:00|1900.2|1899.9|1902|1901.7|1902.4|1902.1|1899.7|1899.4|1793
1659633000000|2022-08-04 17:10:00|1901.9|1901.6|1902.9|1902.6|1903.4|1903.1|1901.2|1900.9|1124
1659633300000|2022-08-04 17:15:00|1902.8|1902.5|1903.7|1903.4|1904.1|1903.8|1902.6|1902.3|1342
1659633600000|2022-08-04 17:20:00|1903.6|1903.3|1904.5|1904.2|1906|1905.7|1902.2|1901.9|2083
1659633900000|2022-08-04 17:25:00|1904.4|1904.1|1905.7|1905.4|1906.5|1906.2|1904.4|1904.1|961
1659634200000|2022-08-04 17:30:00|1905.6|1905.3|1906.4|1906.1|1906.5|1906.2|1904.6|1904.3|769
1659634500000|2022-08-04 17:35:00|1906.5|1906.2|1905.9|1905.6|1906.9|1906.6|1905.8|1905.5|569
1659634800000|2022-08-04 17:40:00|1906|1905.7|1905.6|1905.3|1906.9|1906.6|1904.9|1904.6|865
1659635100000|2022-08-04 17:45:00|1905.5|1905.2|1907.1|1906.8|1907.2|1906.9|1905|1904.7|1008
1659635400000|2022-08-04 17:50:00|1907.3|1907|1905.6|1905.3|1907.3|1907|1905.1|1904.8|778
1659635700000|2022-08-04 17:55:00|1905.5|1905.2|1904.9|1904.6|1905.6|1905.3|1903.9|1903.6|814
1659636000000|2022-08-04 18:00:00|1905|1904.7|1905.6|1905.3|1905.7|1905.4|1904.1|1903.8|1035
1659636300000|2022-08-04 18:05:00|1905.5|1905.2|1903.3|1903|1905.8|1905.5|1903.2|1902.9|670
1659636600000|2022-08-04 18:10:00|1903.2|1902.9|1902.3|1902|1904.1|1903.8|1901.5|1901.2|1272
1659636900000|2022-08-04 18:15:00|1902.2|1901.9|1903.4|1903.1|1903.6|1903.3|1902.1|1901.8|672
1659637200000|2022-08-04 18:20:00|1903.3|1903|1902.3|1902|1903.7|1903.4|1902.2|1901.9|653
1659637500000|2022-08-04 18:25:00|1902.2|1901.9|1904.1|1903.8|1904.9|1904.6|1902|1901.7|851
1659637800000|2022-08-04 18:30:00|1904.2|1903.9|1904.6|1904.3|1905.3|1905|1904|1903.7|791
1659638100000|2022-08-04 18:35:00|1904.7|1904.4|1902.9|1902.6|1904.7|1904.4|1902.4|1902.1|843
1659638400000|2022-08-04 18:40:00|1902.8|1902.5|1903.4|1903.1|1903.5|1903.2|1900.8|1900.5|1170
1659638700000|2022-08-04 18:45:00|1903.3|1903|1902.9|1902.6|1903.7|1903.4|1902.1|1901.8|726
1659639000000|2022-08-04 18:50:00|1903|1902.7|1904.2|1903.9|1904.9|1904.6|1902.8|1902.5|922
1659639300000|2022-08-04 18:55:00|1904.3|1904|1904.1|1903.8|1905|1904.7|1903.3|1903|593
1659639600000|2022-08-04 19:00:00|1904|1903.7|1904.3|1904|1904.5|1904.2|1903.1|1902.8|1088
1659639900000|2022-08-04 19:05:00|1904.2|1903.9|1904.7|1904.4|1905.1|1904.8|1903.1|1902.8|785
1659640200000|2022-08-04 19:10:00|1904.8|1904.5|1906.5|1906.2|1906.6|1906.3|1904.4|1904.1|837
1659640500000|2022-08-04 19:15:00|1906.6|1906.3|1906.9|1906.6|1907.2|1906.9|1905.8|1905.5|856
1659640800000|2022-08-04 19:20:00|1906.8|1906.5|1905|1904.7|1907|1906.7|1905|1904.7|653
1659641100000|2022-08-04 19:25:00|1904.9|1904.6|1905|1904.7|1905.3|1905|1904.2|1903.9|639
1659641400000|2022-08-04 19:30:00|1904.9|1904.6|1903.2|1902.9|1905.1|1904.8|1903.1|1902.8|1153
1659641700000|2022-08-04 19:35:00|1903.1|1902.8|1901.8|1901.5|1904.2|1903.9|1901.8|1901.5|867
1659642000000|2022-08-04 19:40:00|1901.6|1901.3|1900.6|1900.3|1902.4|1902.1|1900.6|1900.3|838
1659642300000|2022-08-04 19:45:00|1900.5|1900.2|1900.9|1900.6|1901.6|1901.3|1899.7|1899.4|1517
1659642600000|2022-08-04 19:50:00|1901.8|1901.5|1903.3|1903|1903.8|1903.5|1901.8|1901.5|1906
1659642900000|2022-08-04 19:55:00|1903.2|1902.9|1902.9|1902.6|1903.3|1903|1901.6|1901.3|5590
1659643200000|2022-08-04 20:00:00|1902.7|1902.4|1905.6|1905.3|1906|1905.7|1902.7|1902.4|2059
1659643500000|2022-08-04 20:05:00|1905.4|1905.1|1903.2|1902.9|1905.6|1905.3|1903.2|1902.9|876
1659643800000|2022-08-04 20:10:00|1903.1|1902.8|1903.6|1903.3|1903.6|1903.3|1902.6|1902.3|662
1659644100000|2022-08-04 20:15:00|1903.4|1903.1|1902.9|1902.6|1903.5|1903.2|1902.3|1902|216
1659644400000|2022-08-04 20:20:00|1902.8|1902.5|1902.6|1902.3|1903|1902.7|1902.5|1902.2|166
1659644700000|2022-08-04 20:25:00|1902.7|1902.4|1902.7|1902.4|1902.9|1902.6|1902.4|1902.1|101
1659645000000|2022-08-04 20:30:00|1902.8|1902.5|1903.2|1902.9|1903.2|1902.9|1902.5|1902.2|119
1659645300000|2022-08-04 20:35:00|1903.1|1902.8|1903.5|1903.2|1904|1903.7|1903|1902.7|150
1659645600000|2022-08-04 20:40:00|1903.7|1903.4|1903.2|1902.9|1903.7|1903.4|1903|1902.7|156
1659645900000|2022-08-04 20:45:00|1903.3|1903|1903.9|1903.6|1904.4|1904.1|1903.3|1903|237
1659646200000|2022-08-04 20:50:00|1903.8|1903.5|1904.1|1903.8|1904.5|1904.2|1903.8|1903.5|391
1659646500000|2022-08-04 20:55:00|1904|1903.7|1903.4|1902.6|1904.2|1903.9|1902.7|1902.4|93
1659646800000|2022-08-04 21:00:00|1903.6|1902.8|1903.7|1902.9|1903.7|1902.9|1903.6|1902.8|0
1659647100000|2022-08-04 21:05:00|1903.6|1902.8|1903.7|1902.9|1903.7|1902.9|1903.6|1902.8|0
1659647400000|2022-08-04 21:10:00|1903.6|1902.8|1903.8|1903|1903.8|1903|1903.6|1902.8|0
1659647700000|2022-08-04 21:15:00|1903.9|1903.1|1903.9|1903.1|1903.9|1903.1|1903.9|1903.1|0
1659648000000|2022-08-04 21:20:00|1903.8|1903|1903.7|1902.9|1903.8|1903|1903.7|1902.9|0
1659648300000|2022-08-04 21:25:00|1903.6|1902.8|1903.7|1902.9|1903.7|1902.9|1903.6|1902.8|0
1659648900000|2022-08-04 21:35:00|1903.8|1903|1903.6|1902.8|1903.8|1903|1903.5|1902.7|0
1659649200000|2022-08-04 21:40:00|1903.7|1902.9|1903.9|1903.1|1904|1903.2|1903.7|1902.9|0
1659649500000|2022-08-04 21:45:00|1904|1903.2|1903.9|1903.1|1904.2|1903.4|1903.8|1903|0
1659649800000|2022-08-04 21:50:00|1903.8|1903|1904.1|1903.3|1904.2|1903.4|1903.8|1903|0
1659650100000|2022-08-04 21:55:00|1904|1903.2|1903.9|1903.1|1904|1903.2|1903.6|1902.8|0
1659650400000|2022-08-04 22:00:00|1903.4|1902.6|1903.3|1903|1903.4|1903|1902.6|1902.3|70
1659650700000|2022-08-04 22:05:00|1903.4|1903.1|1902.6|1902.3|1903.7|1903.4|1902.6|1902.3|23
1659651000000|2022-08-04 22:10:00|1902.7|1902.4|1902.6|1902.3|1903.1|1902.8|1902.2|1901.9|12
1659651300000|2022-08-04 22:15:00|1902.7|1902.4|1902.9|1902.6|1903.3|1903|1902.7|1902.4|16
1659651600000|2022-08-04 22:20:00|1903|1902.7|1903.4|1903.1|1904|1903.7|1902.9|1902.6|26
1659651900000|2022-08-04 22:25:00|1903.5|1903.2|1903.3|1903|1903.5|1903.2|1902.9|1902.6|15
1659652200000|2022-08-04 22:30:00|1903.4|1903.1|1903.6|1903.3|1903.9|1903.6|1903.3|1903|16
1659652500000|2022-08-04 22:35:00|1903.5|1903.2|1903.6|1903.3|1903.8|1903.5|1903.4|1903.1|6
1659652800000|2022-08-04 22:40:00|1903.7|1903.4|1903.5|1903.2|1904|1903.7|1903.5|1903.2|10
1659653100000|2022-08-04 22:45:00|1903.4|1903.1|1903.3|1903|1903.6|1903.3|1903.2|1902.9|3
1659653400000|2022-08-04 22:50:00|1903.2|1902.9|1903.4|1903.1|1903.6|1903.3|1903|1902.7|8
1659653700000|2022-08-04 22:55:00|1903.3|1903|1903.3|1903|1903.7|1903.4|1903.2|1902.9|26
1659654000000|2022-08-04 23:00:00|1903.4|1903.1|1904.5|1904.2|1904.9|1904.6|1903.4|1903.1|57
1659654300000|2022-08-04 23:05:00|1904.8|1904.5|1905.3|1905|1905.6|1905.3|1904.7|1904.4|29
1659654600000|2022-08-04 23:10:00|1905.4|1905.1|1905|1904.7|1905.7|1905.4|1905|1904.7|13
1659654900000|2022-08-04 23:15:00|1905.1|1904.8|1904.9|1904.6|1905.3|1905|1904.8|1904.5|11
1659655200000|2022-08-04 23:20:00|1905|1904.7|1905.1|1904.8|1905.2|1904.9|1904.7|1904.4|8
1659655500000|2022-08-04 23:25:00|1905.2|1904.9|1904.8|1904.5|1905.2|1904.9|1904.7|1904.4|2
1659655800000|2022-08-04 23:30:00|1904.7|1904.4|1905.1|1904.8|1905.4|1905.1|1904.6|1904.3|23
1659656100000|2022-08-04 23:35:00|1905.2|1904.9|1905.3|1905|1905.5|1905.2|1905|1904.7|10
1659656400000|2022-08-04 23:40:00|1905.2|1904.9|1905.3|1905|1905.3|1905|1904.9|1904.6|16
1659656700000|2022-08-04 23:45:00|1905.2|1904.9|1905.2|1904.9|1905.4|1905.1|1904.9|1904.6|11
1659657000000|2022-08-04 23:50:00|1905.1|1904.8|1904.7|1904.4|1905.3|1905|1904.6|1904.3|14
1659657300000|2022-08-04 23:55:00|1904.8|1904.5|1903.5|1903.2|1904.8|1904.5|1903.3|1903|25
1659657600000|2022-08-05 00:00:00|1903.8|1903.5|1903.6|1903.3|1905.3|1905|1903.4|1903.1|65
1659657900000|2022-08-05 00:05:00|1903.7|1903.4|1904.3|1904|1904.5|1904.2|1903.3|1903|39
1659658200000|2022-08-05 00:10:00|1904.2|1903.9|1904.9|1904.6|1905|1904.7|1904.2|1903.9|11
1659658500000|2022-08-05 00:15:00|1905|1904.7|1905.6|1905.3|1906.1|1905.8|1904.8|1904.5|41
1659658800000|2022-08-05 00:20:00|1905.7|1905.4|1905.4|1905.1|1905.8|1905.5|1905.2|1904.9|16
1659659100000|2022-08-05 00:25:00|1905.5|1905.2|1905.6|1905.3|1905.8|1905.5|1905.4|1905.1|8
1659659400000|2022-08-05 00:30:00|1905.5|1905.2|1905.4|1905.1|1905.9|1905.6|1905.4|1905.1|10
1659659700000|2022-08-05 00:35:00|1905.3|1905|1905.2|1904.9|1905.7|1905.4|1905.1|1904.8|10
1659660000000|2022-08-05 00:40:00|1905.1|1904.8|1904.6|1904.3|1905.3|1905|1904.5|1904.2|25
1659660300000|2022-08-05 00:45:00|1904.5|1904.2|1905.2|1904.9|1905.4|1905.1|1904.5|1904.2|16
1659660600000|2022-08-05 00:50:00|1905.1|1904.8|1905.1|1904.8|1905.8|1905.5|1905|1904.7|29
1659660900000|2022-08-05 00:55:00|1905|1904.7|1905.1|1904.8|1905.7|1905.4|1905|1904.7|17
1659661200000|2022-08-05 01:00:00|1905.2|1904.9|1905.4|1905.1|1905.7|1905.4|1905.1|1904.8|6
1659661500000|2022-08-05 01:05:00|1905.5|1905.2|1906.6|1906.3|1907|1906.7|1905.3|1905|64
1659661800000|2022-08-05 01:10:00|1906.5|1906.2|1906.5|1906.2|1906.6|1906.3|1906.1|1905.8|7
1659662100000|2022-08-05 01:15:00|1906.6|1906.3|1907.3|1907|1907.3|1907|1906.4|1906.1|25
1659662400000|2022-08-05 01:20:00|1907.2|1906.9|1907.7|1907.4|1907.7|1907.4|1907.1|1906.8|31
1659662700000|2022-08-05 01:25:00|1907.6|1907.3|1906.7|1906.4|1907.6|1907.3|1906.6|1906.3|21
1659663000000|2022-08-05 01:30:00|1906.8|1906.5|1905.9|1905.6|1906.8|1906.5|1905.9|1905.6|38
1659663300000|2022-08-05 01:35:00|1906|1905.7|1906.2|1905.9|1906.5|1906.2|1905.6|1905.3|17
1659663600000|2022-08-05 01:40:00|1906.1|1905.8|1907.2|1906.9|1907.7|1907.4|1906.1|1905.8|34
1659663900000|2022-08-05 01:45:00|1907.3|1907|1908.6|1908.3|1908.7|1908.4|1907.1|1906.8|43
1659664200000|2022-08-05 01:50:00|1908.7|1908.4|1908.7|1908.4|1909|1908.7|1908.1|1907.8|48
1659664500000|2022-08-05 01:55:00|1908.6|1908.3|1908.4|1908.1|1909|1908.7|1908.3|1908|27
1659664800000|2022-08-05 02:00:00|1908.3|1908|1908|1907.7|1908.8|1908.5|1907.7|1907.4|36
1659665100000|2022-08-05 02:05:00|1907.9|1907.6|1908.2|1907.9|1908.5|1908.2|1907.8|1907.5|8
1659665400000|2022-08-05 02:10:00|1908.1|1907.8|1908.1|1907.8|1908.4|1908.1|1907.9|1907.6|11
1659665700000|2022-08-05 02:15:00|1908|1907.7|1907.9|1907.6|1908.2|1907.9|1907.8|1907.5|12
1659666000000|2022-08-05 02:20:00|1908|1907.7|1908.3|1908|1908.6|1908.3|1907.9|1907.6|16
1659666300000|2022-08-05 02:25:00|1908.4|1908.1|1908.3|1908|1908.7|1908.4|1908.2|1907.9|17
1659666600000|2022-08-05 02:30:00|1908.5|1908.2|1909.3|1909|1909.6|1909.3|1908.4|1908.1|30
1659666900000|2022-08-05 02:35:00|1909.2|1908.9|1909.1|1908.8|1909.5|1909.2|1908.8|1908.5|73
1659667200000|2022-08-05 02:40:00|1909.2|1908.9|1909.3|1909|1909.5|1909.2|1909.1|1908.8|5
1659667500000|2022-08-05 02:45:00|1909.2|1908.9|1909.1|1908.8|1909.3|1909|1909.1|1908.8|15
1659667800000|2022-08-05 02:50:00|1909.2|1908.9|1909.3|1909|1909.4|1909.1|1909.1|1908.8|9
1659668100000|2022-08-05 02:55:00|1909.4|1909.1|1909.1|1908.8|1909.4|1909.1|1909.1|1908.8|21
1659668400000|2022-08-05 03:00:00|1909.2|1908.9|1909.4|1909.1|1909.6|1909.3|1909.1|1908.8|15
1659668700000|2022-08-05 03:05:00|1909.3|1909|1908.6|1908.3|1909.4|1909.1|1908.5|1908.2|91
1659669000000|2022-08-05 03:10:00|1908.7|1908.4|1907.7|1907.4|1908.9|1908.6|1907.5|1907.2|177
1659669300000|2022-08-05 03:15:00|1907.6|1907.3|1907.7|1907.4|1907.7|1907.4|1907.2|1906.9|74
1659669600000|2022-08-05 03:20:00|1907.6|1907.3|1908.1|1907.8|1908.3|1908|1907.3|1907|19
1659669900000|2022-08-05 03:25:00|1908.2|1907.9|1908.1|1907.8|1908.3|1908|1907.8|1907.5|12
1659670200000|2022-08-05 03:30:00|1908.2|1907.9|1907.9|1907.6|1908.3|1908|1907.9|1907.6|7
1659670500000|2022-08-05 03:35:00|1908|1907.7|1908.4|1908.1|1908.5|1908.2|1907.8|1907.5|8
1659670800000|2022-08-05 03:40:00|1908.3|1908|1907.9|1907.6|1908.5|1908.2|1907.9|1907.6|2
1659671100000|2022-08-05 03:45:00|1908|1907.7|1907.7|1907.4|1908.2|1907.9|1907.6|1907.3|25
1659671400000|2022-08-05 03:50:00|1907.8|1907.5|1908.3|1908|1908.3|1908|1907.8|1907.5|6
1659671700000|2022-08-05 03:55:00|1908.4|1908.1|1908.5|1908.2|1908.5|1908.2|1908.2|1907.9|10
1659672000000|2022-08-05 04:00:00|1908.4|1908.1|1908.5|1908.2|1908.7|1908.4|1908.3|1908|2
1659672300000|2022-08-05 04:05:00|1908.6|1908.3|1908.8|1908.5|1908.9|1908.6|1908.5|1908.2|14
1659672600000|2022-08-05 04:10:00|1908.9|1908.6|1908.8|1908.5|1909.1|1908.8|1908.8|1908.5|9
1659672900000|2022-08-05 04:15:00|1908.9|1908.6|1908.8|1908.5|1908.9|1908.6|1908.7|1908.4|14
1659673200000|2022-08-05 04:20:00|1908.7|1908.4|1908.4|1908.1|1908.8|1908.5|1908.4|1908.1|15
1659673500000|2022-08-05 04:25:00|1908.3|1908|1908.1|1907.8|1908.3|1908|1908|1907.7|16
1659673800000|2022-08-05 04:30:00|1908|1907.7|1908.6|1908.3|1908.6|1908.3|1908|1907.7|23
1659674100000|2022-08-05 04:35:00|1908.7|1908.4|1908.6|1908.3|1908.8|1908.5|1908.4|1908.1|21
1659674400000|2022-08-05 04:40:00|1908.5|1908.2|1908.8|1908.5|1908.8|1908.5|1908.5|1908.2|5
1659674700000|2022-08-05 04:45:00|1908.9|1908.6|1908.8|1908.5|1909|1908.7|1908.7|1908.4|11
1659675000000|2022-08-05 04:50:00|1908.7|1908.4|1909|1908.7|1909|1908.7|1908.5|1908.2|12
1659675300000|2022-08-05 04:55:00|1908.9|1908.6|1909|1908.7|1909.1|1908.8|1908.8|1908.5|2
1659675600000|2022-08-05 05:00:00|1909.1|1908.8|1908.6|1908.3|1909.1|1908.8|1908.1|1907.8|12
1659675900000|2022-08-05 05:05:00|1908.5|1908.2|1907.9|1907.6|1908.6|1908.3|1907.5|1907.2|18
1659676200000|2022-08-05 05:10:00|1907.8|1907.5|1908.4|1908.1|1908.5|1908.2|1907.4|1907.1|25
1659676500000|2022-08-05 05:15:00|1908.3|1908|1907.9|1907.6|1908.3|1908|1907.9|1907.6|7
1659676800000|2022-08-05 05:20:00|1907.8|1907.5|1908.4|1908.1|1908.5|1908.2|1907.8|1907.5|15
1659677100000|2022-08-05 05:25:00|1908.5|1908.2|1908|1907.7|1908.7|1908.4|1908|1907.7|7
1659677400000|2022-08-05 05:30:00|1908.1|1907.8|1908.4|1908.1|1908.5|1908.2|1908.1|1907.8|37
1659677700000|2022-08-05 05:35:00|1908.3|1908|1908.7|1908.4|1908.7|1908.4|1908.3|1908|18
1659678000000|2022-08-05 05:40:00|1908.6|1908.3|1908.7|1908.4|1908.8|1908.5|1908.3|1908|2
1659678300000|2022-08-05 05:45:00|1908.8|1908.5|1908.1|1907.8|1909.2|1908.9|1908|1907.7|23
1659678600000|2022-08-05 05:50:00|1908.2|1907.9|1908.1|1907.8|1908.2|1907.9|1907.8|1907.5|14
1659678900000|2022-08-05 05:55:00|1908.2|1907.9|1908.9|1908.6|1908.9|1908.6|1908.2|1907.9|9
1659679200000|2022-08-05 06:00:00|1908.8|1908.5|1908.8|1908.5|1908.9|1908.6|1908|1907.7|17
1659679500000|2022-08-05 06:05:00|1908.9|1908.6|1908.2|1907.9|1908.9|1908.6|1907.9|1907.6|5
1659679800000|2022-08-05 06:10:00|1908.1|1907.8|1908.1|1907.8|1908.6|1908.3|1908|1907.7|16
1659680100000|2022-08-05 06:15:00|1908|1907.7|1907.9|1907.6|1908.2|1907.9|1907.7|1907.4|22
1659680400000|2022-08-05 06:20:00|1907.8|1907.5|1907.5|1907.2|1907.9|1907.6|1906.9|1906.6|15
1659680700000|2022-08-05 06:25:00|1907.6|1907.3|1907.8|1907.5|1907.8|1907.5|1907.3|1907|41
1659681000000|2022-08-05 06:30:00|1907.7|1907.4|1907.9|1907.6|1907.9|1907.6|1907.3|1907|10
1659681300000|2022-08-05 06:35:00|1907.8|1907.5|1907.2|1906.9|1907.8|1907.5|1907|1906.7|24
1659681600000|2022-08-05 06:40:00|1907.1|1906.8|1907.4|1907.1|1907.5|1907.2|1907|1906.7|11
1659681900000|2022-08-05 06:45:00|1907.3|1907|1907.2|1906.9|1907.9|1907.6|1907.1|1906.8|10
1659682200000|2022-08-05 06:50:00|1907.1|1906.8|1907.4|1907.1|1907.8|1907.5|1907.1|1906.8|8
1659682500000|2022-08-05 06:55:00|1907.3|1907|1906.4|1906.1|1907.3|1907|1906.3|1906|32
1659682800000|2022-08-05 07:00:00|1906.5|1906.2|1906|1905.7|1907|1906.7|1905.8|1905.5|142
1659683100000|2022-08-05 07:05:00|1906.1|1905.8|1906.6|1906.3|1906.9|1906.6|1905.7|1905.4|166
1659683400000|2022-08-05 07:10:00|1906.8|1906.5|1906.8|1906.5|1907.2|1906.9|1906.4|1906.1|53
1659683700000|2022-08-05 07:15:00|1906.9|1906.6|1906.1|1905.8|1907.3|1907|1905.8|1905.5|72
1659684000000|2022-08-05 07:20:00|1906.2|1905.9|1906.6|1906.3|1907.2|1906.9|1906.2|1905.9|49
1659684300000|2022-08-05 07:25:00|1906.7|1906.4|1906.5|1906.2|1907.2|1906.9|1906.4|1906.1|48
1659684600000|2022-08-05 07:30:00|1906.6|1906.3|1906.7|1906.4|1907.5|1907.2|1906.3|1906|63
1659684900000|2022-08-05 07:35:00|1906.8|1906.5|1906.8|1906.5|1907.5|1907.2|1906.6|1906.3|44
1659685200000|2022-08-05 07:40:00|1906.9|1906.6|1906.8|1906.5|1907.4|1907.1|1906.5|1906.2|46
1659685500000|2022-08-05 07:45:00|1906.9|1906.6|1904.7|1904.4|1907|1906.7|1904.7|1904.4|174
1659685800000|2022-08-05 07:50:00|1904.8|1904.5|1905.5|1905.2|1905.6|1905.3|1904.3|1904|135
1659686100000|2022-08-05 07:55:00|1905.6|1905.3|1906.2|1905.9|1906.2|1905.9|1905.2|1904.9|31
1659686400000|2022-08-05 08:00:00|1906|1905.7|1905.4|1905.1|1906|1905.7|1905|1904.7|87
1659686700000|2022-08-05 08:05:00|1905.3|1905|1905.7|1905.4|1906.1|1905.8|1905.1|1904.8|44
1659687000000|2022-08-05 08:10:00|1905.6|1905.3|1904.3|1904|1905.6|1905.3|1904.1|1903.8|58
1659687300000|2022-08-05 08:15:00|1904.4|1904.1|1903.9|1903.6|1904.5|1904.2|1903.4|1903.1|95
1659687600000|2022-08-05 08:20:00|1903.7|1903.4|1903.9|1903.6|1904.3|1904|1903.5|1903.2|98
1659687900000|2022-08-05 08:25:00|1904|1903.7|1903.6|1903.3|1904.3|1904|1903.4|1903.1|116
1659688200000|2022-08-05 08:30:00|1903.5|1903.2|1902.6|1902.3|1903.7|1903.4|1902.3|1902|308
1659688500000|2022-08-05 08:35:00|1902.5|1902.2|1902.1|1901.8|1902.9|1902.6|1902.1|1901.8|123
1659688800000|2022-08-05 08:40:00|1902.2|1901.9|1901.3|1901|1902.7|1902.4|1901.2|1900.9|148
1659689100000|2022-08-05 08:45:00|1901.4|1901.1|1901.7|1901.4|1901.9|1901.6|1901|1900.7|102
1659689400000|2022-08-05 08:50:00|1901.8|1901.5|1902.5|1902.2|1902.5|1902.2|1901.7|1901.4|84
1659689700000|2022-08-05 08:55:00|1902.6|1902.3|1902.3|1902|1902.7|1902.4|1901.7|1901.4|29
1659690000000|2022-08-05 09:00:00|1902.4|1902.1|1902|1901.7|1902.4|1902.1|1901.7|1901.4|50
1659690300000|2022-08-05 09:05:00|1902.1|1901.8|1901|1900.7|1902.4|1902.1|1901|1900.7|43
1659690600000|2022-08-05 09:10:00|1900.9|1900.6|1901.7|1901.4|1901.7|1901.4|1900.8|1900.5|40
1659690900000|2022-08-05 09:15:00|1901.6|1901.3|1902.9|1902.6|1902.9|1902.6|1901.6|1901.3|95
1659691200000|2022-08-05 09:20:00|1902.8|1902.5|1902.9|1902.6|1903.2|1902.9|1902.6|1902.3|98
1659691500000|2022-08-05 09:25:00|1903|1902.7|1902.5|1902.2|1903.2|1902.9|1902.5|1902.2|42
1659691800000|2022-08-05 09:30:00|1902.6|1902.3|1902.1|1901.8|1902.9|1902.6|1902.1|1901.8|62
1659692100000|2022-08-05 09:35:00|1902.2|1901.9|1902.4|1902.1|1902.7|1902.4|1902.1|1901.8|100
1659692400000|2022-08-05 09:40:00|1902.5|1902.2|1902.6|1902.3|1903.3|1903|1902.3|1902|117
1659692700000|2022-08-05 09:45:00|1902.5|1902.2|1901.9|1901.6|1902.5|1902.2|1901|1900.7|161
1659693000000|2022-08-05 09:50:00|1902|1901.7|1903.2|1902.9|1903.5|1903.2|1901.9|1901.6|159
1659693300000|2022-08-05 09:55:00|1903.4|1903.1|1903.1|1902.8|1903.4|1903.1|1902.7|1902.4|115
1659693600000|2022-08-05 10:00:00|1903|1902.7|1902|1901.7|1903.1|1902.8|1901.4|1901.1|96
1659693900000|2022-08-05 10:05:00|1901.9|1901.6|1902.5|1902.2|1902.7|1902.4|1901.2|1900.9|101
1659694200000|2022-08-05 10:10:00|1902.4|1902.1|1901.5|1901.2|1902.5|1902.2|1901.2|1900.9|87
1659694500000|2022-08-05 10:15:00|1901.4|1901.1|1901.9|1901.6|1902.3|1902|1901.4|1901.1|64
1659694800000|2022-08-05 10:20:00|1902|1901.7|1901.9|1901.6|1902|1901.7|1901.2|1900.9|92
1659695100000|2022-08-05 10:25:00|1902|1901.7|1902.4|1902.1|1902.5|1902.2|1901.3|1901|74
1659695400000|2022-08-05 10:30:00|1902.3|1902|1902.8|1902.5|1902.9|1902.6|1901.6|1901.3|236
1659695700000|2022-08-05 10:35:00|1902.9|1902.6|1902.3|1902|1903.2|1902.9|1902.2|1901.9|102
1659696000000|2022-08-05 10:40:00|1902.1|1901.8|1902.9|1902.6|1902.9|1902.6|1902.1|1901.8|168
1659696300000|2022-08-05 10:45:00|1902.8|1902.5|1902.8|1902.5|1902.9|1902.6|1902.4|1902.1|88
1659696600000|2022-08-05 10:50:00|1902.9|1902.6|1902.8|1902.5|1903.7|1903.4|1902.7|1902.4|112
1659696900000|2022-08-05 10:55:00|1902.9|1902.6|1902.3|1902|1902.9|1902.6|1901.3|1901|172
1659697200000|2022-08-05 11:00:00|1902.4|1902.1|1901.8|1901.5|1903|1902.7|1901.8|1901.5|73
1659697500000|2022-08-05 11:05:00|1901.9|1901.6|1901|1900.7|1902|1901.7|1900.9|1900.6|74
1659697800000|2022-08-05 11:10:00|1901.1|1900.8|1900.9|1900.6|1901.5|1901.2|1900.8|1900.5|82
1659698100000|2022-08-05 11:15:00|1900.8|1900.5|1901.9|1901.6|1902.1|1901.8|1900.3|1900|168
1659698400000|2022-08-05 11:20:00|1902|1901.7|1902.1|1901.8|1902.3|1902|1901.3|1901|35
1659698700000|2022-08-05 11:25:00|1902.2|1901.9|1902.7|1902.4|1903|1902.7|1902.1|1901.8|91
1659699000000|2022-08-05 11:30:00|1902.6|1902.3|1902.7|1902.4|1902.8|1902.5|1902.3|1902|30
1659699300000|2022-08-05 11:35:00|1902.8|1902.5|1903.5|1903.2|1903.8|1903.5|1902.7|1902.4|79
1659699600000|2022-08-05 11:40:00|1903.6|1903.3|1903.2|1902.9|1903.7|1903.4|1903.1|1902.8|80
1659699900000|2022-08-05 11:45:00|1903.3|1903|1904.1|1903.8|1904.1|1903.8|1903.1|1902.8|106
1659700200000|2022-08-05 11:50:00|1903.9|1903.6|1905.4|1905.1|1905.8|1905.5|1903.8|1903.5|331
1659700500000|2022-08-05 11:55:00|1905.3|1905|1905|1904.7|1905.4|1905.1|1904.7|1904.4|171
1659700800000|2022-08-05 12:00:00|1905.1|1904.8|1905.9|1905.6|1905.9|1905.6|1904.6|1904.3|217
1659701100000|2022-08-05 12:05:00|1906|1905.7|1904.9|1904.6|1906|1905.7|1904.4|1904.1|264
1659701400000|2022-08-05 12:10:00|1904.8|1904.5|1905.1|1904.8|1905.7|1905.4|1904.7|1904.4|132
1659701700000|2022-08-05 12:15:00|1905|1904.7|1905.8|1905.5|1905.9|1905.6|1904.9|1904.6|250
1659702000000|2022-08-05 12:20:00|1905.7|1905.4|1905.6|1905.3|1906.3|1906|1905.5|1905.2|290
1659702300000|2022-08-05 12:25:00|1905.5|1905.2|1906.6|1906.3|1907.2|1906.9|1904.9|1904.6|414
1659702600000|2022-08-05 12:30:00|1906.5|1906.2|1888.6|1888.3|1906.5|1906.2|1886.1|1885.8|4885
1659702900000|2022-08-05 12:35:00|1888.9|1888.6|1889.6|1889.3|1891.6|1891.3|1887.6|1887.3|1810
1659703200000|2022-08-05 12:40:00|1889.7|1889.4|1887.9|1887.6|1891.7|1891.4|1887.9|1887.6|1497
1659703500000|2022-08-05 12:45:00|1888.1|1887.8|1883.1|1882.8|1888.1|1887.8|1882.7|1882.4|1467
1659703800000|2022-08-05 12:50:00|1883|1882.7|1883.2|1882.9|1885.9|1885.6|1882.6|1882.3|1123
1659704100000|2022-08-05 12:55:00|1883.1|1882.8|1883.3|1883|1884|1883.7|1880.5|1880.2|904
1659704400000|2022-08-05 13:00:00|1883.1|1882.8|1883.7|1883.4|1885.4|1885.1|1882.3|1882|813
1659704700000|2022-08-05 13:05:00|1883.6|1883.3|1881.8|1881.5|1884.5|1884.2|1881.6|1881.3|921
1659705000000|2022-08-05 13:10:00|1881.9|1881.6|1881|1880.7|1883.2|1882.9|1880.5|1880.2|1115
1659705300000|2022-08-05 13:15:00|1881.1|1880.8|1883.9|1883.6|1884.2|1883.9|1880.7|1880.4|612
1659705600000|2022-08-05 13:20:00|1884.1|1883.8|1883.2|1882.9|1884.8|1884.5|1881.3|1881|738
1659705900000|2022-08-05 13:25:00|1883.1|1882.8|1882.7|1882.4|1883.8|1883.5|1880.6|1880.3|943
1659706200000|2022-08-05 13:30:00|1882.8|1882.5|1885.7|1885.4|1886.4|1886.1|1879.6|1879.3|11368
1659706500000|2022-08-05 13:35:00|1886.1|1885.8|1888.3|1888|1889|1888.7|1884.8|1884.5|6282
1659706800000|2022-08-05 13:40:00|1888.4|1888.1|1889.4|1889.1|1890.1|1889.8|1885.6|1885.3|5074
1659707100000|2022-08-05 13:45:00|1889.2|1888.9|1889|1888.7|1890.4|1890.1|1886.2|1885.9|3231
1659707400000|2022-08-05 13:50:00|1888.9|1888.6|1894.2|1893.9|1894.8|1894.5|1888.7|1888.4|3254
1659707700000|2022-08-05 13:55:00|1894.1|1893.8|1899.6|1899.3|1900.2|1899.9|1894.1|1893.8|2943
1659708000000|2022-08-05 14:00:00|1899.8|1899.5|1902.2|1901.9|1904.1|1903.8|1898|1897.7|4605
1659708300000|2022-08-05 14:05:00|1902.4|1902.1|1906.8|1906.5|1907|1906.7|1901.8|1901.5|2968
1659708600000|2022-08-05 14:10:00|1906.7|1906.4|1910.5|1910.2|1911.7|1911.4|1905.3|1905|3491
1659708900000|2022-08-05 14:15:00|1910.6|1910.3|1911.5|1911.2|1912.9|1912.6|1908.3|1908|2641
1659709200000|2022-08-05 14:20:00|1912|1911.7|1912.9|1912.6|1914.7|1914.4|1911.8|1911.5|1928
1659709500000|2022-08-05 14:25:00|1912.8|1912.5|1912.2|1911.9|1914.3|1914|1909.7|1909.4|2724
1659709800000|2022-08-05 14:30:00|1912.3|1912|1909.1|1908.8|1912.9|1912.6|1907.4|1907.1|2538
1659710100000|2022-08-05 14:35:00|1909.2|1908.9|1911.7|1911.4|1912|1911.7|1908.5|1908.2|1351
1659710400000|2022-08-05 14:40:00|1911.6|1911.3|1909.8|1909.5|1911.8|1911.5|1909.1|1908.8|1301
1659710700000|2022-08-05 14:45:00|1910|1909.7|1910.9|1910.6|1912|1911.7|1909.9|1909.6|1551
1659711000000|2022-08-05 14:50:00|1910.8|1910.5|1909.8|1909.5|1911|1910.7|1908|1907.7|1952
1659711300000|2022-08-05 14:55:00|1909.9|1909.6|1910|1909.7|1910.8|1910.5|1908.4|1908.1|1133
1659711600000|2022-08-05 15:00:00|1910.2|1909.9|1905.9|1905.6|1910.5|1910.2|1905.5|1905.2|1658
1659711900000|2022-08-05 15:05:00|1906|1905.7|1907|1906.7|1907.2|1906.9|1903.9|1903.6|1547
1659712200000|2022-08-05 15:10:00|1907.1|1906.8|1904.5|1904.2|1907.8|1907.5|1903.5|1903.2|1453
1659712500000|2022-08-05 15:15:00|1904.4|1904.1|1903.1|1902.8|1906|1905.7|1902.5|1902.2|1722
1659712800000|2022-08-05 15:20:00|1902.9|1902.6|1896.6|1896.3|1903.1|1902.8|1896.3|1896|2968
1659713100000|2022-08-05 15:25:00|1896.5|1896.2|1891.2|1890.9|1897.3|1897|1891.1|1890.8|2250
1659713400000|2022-08-05 15:30:00|1891.1|1890.8|1897.5|1897.2|1897.7|1897.4|1890.7|1890.4|2578
1659713700000|2022-08-05 15:35:00|1897.7|1897.4|1898.8|1898.5|1898.9|1898.6|1896|1895.7|1579
1659714000000|2022-08-05 15:40:00|1898.7|1898.4|1896.8|1896.5|1899.8|1899.5|1895.8|1895.5|1499
1659714300000|2022-08-05 15:45:00|1896.9|1896.6|1896.6|1896.3|1898.2|1897.9|1894.9|1894.6|1141
1659714600000|2022-08-05 15:50:00|1896.5|1896.2|1900.4|1900.1|1901.6|1901.3|1895.8|1895.5|1194
1659714900000|2022-08-05 15:55:00|1900.3|1900|1899.3|1899|1901|1900.7|1898|1897.7|928
1659715200000|2022-08-05 16:00:00|1899.5|1899.2|1904.3|1904|1905.4|1905.1|1899.5|1899.2|1427
1659715500000|2022-08-05 16:05:00|1904.2|1903.9|1903.7|1903.4|1906.1|1905.8|1903.4|1903.1|1559
1659715800000|2022-08-05 16:10:00|1903.8|1903.5|1905.3|1905|1905.8|1905.5|1903.4|1903.1|1365
1659716100000|2022-08-05 16:15:00|1905.4|1905.1|1907.4|1907.1|1908.7|1908.4|1905.4|1905.1|1191
1659716400000|2022-08-05 16:20:00|1907.3|1907|1906.3|1906|1908.9|1908.6|1905|1904.7|1200
1659716700000|2022-08-05 16:25:00|1906.2|1905.9|1907.7|1907.4|1908.1|1907.8|1905.4|1905.1|824
1659717000000|2022-08-05 16:30:00|1907.8|1907.5|1905.8|1905.5|1907.8|1907.5|1905.6|1905.3|948
1659717300000|2022-08-05 16:35:00|1905.9|1905.6|1907.3|1907|1907.8|1907.5|1904.5|1904.2|1635
1659717600000|2022-08-05 16:40:00|1907.2|1906.9|1908.3|1908|1908.9|1908.6|1905.6|1905.3|704
1659717900000|2022-08-05 16:45:00|1908.4|1908.1|1911.6|1911.3|1911.9|1911.6|1908.1|1907.8|1370
1659718200000|2022-08-05 16:50:00|1911.7|1911.4|1913.1|1912.8|1913.3|1913|1910.7|1910.4|1705
1659718500000|2022-08-05 16:55:00|1913.2|1912.9|1913.9|1913.6|1914.4|1914.1|1912.9|1912.6|1359
1659718800000|2022-08-05 17:00:00|1913.8|1913.5|1914.1|1913.8|1914.3|1914|1911.9|1911.6|1414
1659719100000|2022-08-05 17:05:00|1914.2|1913.9|1914.8|1914.5|1915.4|1915.1|1913.1|1912.8|1773
1659719400000|2022-08-05 17:10:00|1914.7|1914.4|1915.8|1915.5|1916.5|1916.2|1914.3|1914|1399
1659719700000|2022-08-05 17:15:00|1915.9|1915.6|1911.6|1911.3|1916.3|1916|1911.6|1911.3|1915
1659720000000|2022-08-05 17:20:00|1911.7|1911.4|1912.7|1912.4|1912.7|1912.4|1910.2|1909.9|1218
1659720300000|2022-08-05 17:25:00|1912.6|1912.3|1910.3|1910|1913.9|1913.6|1910.2|1909.9|973
1659720600000|2022-08-05 17:30:00|1910.4|1910.1|1914.8|1914.5|1914.9|1914.6|1910.3|1910|1658
1659720900000|2022-08-05 17:35:00|1914.9|1914.6|1915.2|1914.9|1915.7|1915.4|1913.7|1913.4|670
1659721200000|2022-08-05 17:40:00|1915.3|1915|1913.7|1913.4|1915.7|1915.4|1913.7|1913.4|516
1659721500000|2022-08-05 17:45:00|1913.8|1913.5|1913.1|1912.8|1914.3|1914|1912.5|1912.2|1022
1659721800000|2022-08-05 17:50:00|1913.2|1912.9|1912.7|1912.4|1913.7|1913.4|1911.9|1911.6|659
1659722100000|2022-08-05 17:55:00|1912.8|1912.5|1912.3|1912|1912.9|1912.6|1911.1|1910.8|1696
1659722400000|2022-08-05 18:00:00|1912.2|1911.9|1912.5|1912.2|1912.7|1912.4|1911|1910.7|705
1659722700000|2022-08-05 18:05:00|1912.4|1912.1|1910.6|1910.3|1913.4|1913.1|1910.5|1910.2|884
1659723000000|2022-08-05 18:10:00|1910.7|1910.4|1910.5|1910.2|1912|1911.7|1910.1|1909.8|811
1659723300000|2022-08-05 18:15:00|1910.6|1910.3|1911.9|1911.6|1912.4|1912.1|1910.2|1909.9|550
1659723600000|2022-08-05 18:20:00|1911.7|1911.4|1912.1|1911.8|1912.6|1912.3|1911.4|1911.1|508
1659723900000|2022-08-05 18:25:00|1912.2|1911.9|1907.9|1907.6|1912.6|1912.3|1907.9|1907.6|1305
1659724200000|2022-08-05 18:30:00|1907.8|1907.5|1910.7|1910.4|1910.8|1910.5|1906.9|1906.6|955
1659724500000|2022-08-05 18:35:00|1910.6|1910.3|1910.7|1910.4|1911.2|1910.9|1909.6|1909.3|706
1659724800000|2022-08-05 18:40:00|1910.8|1910.5|1911|1910.7|1911.4|1911.1|1909.5|1909.2|838
1659725100000|2022-08-05 18:45:00|1911.1|1910.8|1910.4|1910.1|1911.7|1911.4|1910.1|1909.8|603
1659725400000|2022-08-05 18:50:00|1910.3|1910|1910.4|1910.1|1911.2|1910.9|1909.4|1909.1|880
1659725700000|2022-08-05 18:55:00|1910.5|1910.2|1910.3|1910|1910.6|1910.3|1907.8|1907.5|844
1659726000000|2022-08-05 19:00:00|1910.2|1909.9|1910.5|1910.2|1911.2|1910.9|1909.4|1909.1|1047
1659726300000|2022-08-05 19:05:00|1910.4|1910.1|1911.2|1910.9|1911.4|1911.1|1909.4|1909.1|765
1659726600000|2022-08-05 19:10:00|1911.4|1911.1|1912.2|1911.9|1912.7|1912.4|1911.1|1910.8|1319
1659726900000|2022-08-05 19:15:00|1912.1|1911.8|1912.2|1911.9|1913.1|1912.8|1911.6|1911.3|1079
1659727200000|2022-08-05 19:20:00|1912.3|1912|1912.2|1911.9|1912.9|1912.6|1911|1910.7|1471
1659727500000|2022-08-05 19:25:00|1912.3|1912|1912.6|1912.3|1913.2|1912.9|1911.3|1911|1039
1659727800000|2022-08-05 19:30:00|1912.7|1912.4|1913|1912.7|1913.3|1913|1912.2|1911.9|1150
1659728100000|2022-08-05 19:35:00|1913.1|1912.8|1912.6|1912.3|1913.6|1913.3|1912.3|1912|1250
1659728400000|2022-08-05 19:40:00|1912.5|1912.2|1914.2|1913.9|1914.2|1913.9|1912.5|1912.2|1397
1659728700000|2022-08-05 19:45:00|1914.3|1914|1916.3|1916|1917.3|1917|1914.2|1913.9|3107
1659729000000|2022-08-05 19:50:00|1916.6|1916.3|1917.8|1917.5|1918.1|1917.8|1915.3|1915|3884
1659729300000|2022-08-05 19:55:00|1917.7|1917.4|1915.9|1915.6|1918.2|1917.9|1915.8|1915.5|9826
1659729600000|2022-08-05 20:00:00|1915.8|1915.5|1915.1|1914.8|1916.4|1916.1|1915|1914.7|4418
1659729900000|2022-08-05 20:05:00|1915.2|1914.9|1914.3|1914|1915.2|1914.9|1913.6|1913.3|1098
1659730200000|2022-08-05 20:10:00|1914.2|1913.9|1913.8|1913.5|1914.5|1914.2|1913.2|1912.9|1092
1659730500000|2022-08-05 20:15:00|1913.7|1913.4|1914.9|1914.6|1914.9|1914.6|1913.3|1913|288
1659730800000|2022-08-05 20:20:00|1915|1914.7|1915.5|1915.2|1915.6|1915.3|1914.9|1914.6|264
1659731100000|2022-08-05 20:25:00|1915.4|1915.1|1915.2|1914.9|1915.8|1915.5|1915.2|1914.9|492
1659731400000|2022-08-05 20:30:00|1915.1|1914.8|1914.2|1913.9|1915.2|1914.9|1914|1913.7|182
1659731700000|2022-08-05 20:35:00|1914.1|1913.8|1913.9|1913.6|1914.5|1914.2|1913.8|1913.5|129
1659732000000|2022-08-05 20:40:00|1914|1913.7|1913.4|1913.1|1914.1|1913.8|1913.1|1912.8|201
1659732300000|2022-08-05 20:45:00|1913.3|1913|1913|1912.7|1914.1|1913.8|1912.9|1912.6|386
1659732600000|2022-08-05 20:50:00|1913.1|1912.8|1913.1|1912.8|1913.4|1913.1|1912.9|1912.6|453
1659732900000|2022-08-05 20:55:00|1913|1912.7|1913.7|1912.9|1913.8|1913.2|1912.9|1912.6|185
1659909600000|2022-08-07 22:00:00|1916.6|1916.3|1912.4|1912.1|1917.1|1916.8|1911.5|1911.2|267
1659909900000|2022-08-07 22:05:00|1912.5|1912.2|1913.6|1913.3|1913.8|1913.5|1912|1911.7|184
1659910200000|2022-08-07 22:10:00|1913.7|1913.4|1914.4|1914.1|1914.5|1914.2|1913.4|1913.1|171
1659910500000|2022-08-07 22:15:00|1914.3|1914|1913.4|1913.1|1914.7|1914.4|1912.9|1912.6|127
1659910800000|2022-08-07 22:20:00|1913.3|1913|1913.3|1913|1913.3|1913|1912.5|1912.2|81
1659911100000|2022-08-07 22:25:00|1913.4|1913.1|1912.7|1912.4|1913.4|1913.1|1912|1911.7|53
1659911400000|2022-08-07 22:30:00|1913.1|1912.8|1911|1910.7|1913.8|1913.5|1911|1910.7|95
1659911700000|2022-08-07 22:35:00|1910.9|1910.6|1910.6|1910.3|1911.1|1910.8|1910.3|1910|97
1659912000000|2022-08-07 22:40:00|1910.4|1910.1|1909.3|1909|1910.4|1910.1|1909.3|1909|106
1659912300000|2022-08-07 22:45:00|1909.3|1909|1909.8|1909.5|1910.1|1909.8|1909.3|1909|24
1659912600000|2022-08-07 22:50:00|1909.7|1909.4|1910|1909.7|1910.1|1909.8|1909.7|1909.4|12
1659912900000|2022-08-07 22:55:00|1910.1|1909.8|1910.6|1910.3|1910.6|1910.3|1910.1|1909.8|22
1659913200000|2022-08-07 23:00:00|1910.6|1910.3|1910.8|1910.5|1910.8|1910.5|1910.2|1909.9|39
1659913500000|2022-08-07 23:05:00|1910.7|1910.4|1910.6|1910.3|1911.1|1910.8|1910.4|1910.1|17
1659913800000|2022-08-07 23:10:00|1910.7|1910.4|1910.5|1910.2|1910.9|1910.6|1910.3|1910|7
1659914100000|2022-08-07 23:15:00|1910.4|1910.1|1910|1909.7|1910.8|1910.5|1909.7|1909.4|30
1659914400000|2022-08-07 23:20:00|1909.9|1909.6|1910.4|1910.1|1910.5|1910.2|1909.8|1909.5|11
1659914700000|2022-08-07 23:25:00|1910.3|1910|1910.4|1910.1|1910.6|1910.3|1910.1|1909.8|6
1659915000000|2022-08-07 23:30:00|1910.3|1910|1910|1909.7|1910.4|1910.1|1909.3|1909|20
1659915300000|2022-08-07 23:35:00|1910.1|1909.8|1909.9|1909.6|1910.4|1910.1|1909.6|1909.3|3
1659915600000|2022-08-07 23:40:00|1909.8|1909.5|1910.1|1909.8|1910.2|1909.9|1909.7|1909.4|4
1659915900000|2022-08-07 23:45:00|1910.2|1909.9|1910.4|1910.1|1910.9|1910.6|1910.1|1909.8|33
1659916200000|2022-08-07 23:50:00|1910.5|1910.2|1910.5|1910.2|1911|1910.7|1909.9|1909.6|22
1659916500000|2022-08-07 23:55:00|1910.4|1910.1|1909.8|1909.5|1910.5|1910.2|1909.5|1909.2|37
1659916800000|2022-08-08 00:00:00|1909.7|1909.4|1911.5|1911.2|1911.7|1911.4|1909.3|1909|60
1659917100000|2022-08-08 00:05:00|1911.3|1911|1911.5|1911.2|1911.7|1911.4|1910.7|1910.4|70
1659917400000|2022-08-08 00:10:00|1911.4|1911.1|1912.6|1912.3|1912.6|1912.3|1911.3|1911|86
1659917700000|2022-08-08 00:15:00|1912.5|1912.2|1913.1|1912.8|1914.3|1914|1912.1|1911.8|65
1659918000000|2022-08-08 00:20:00|1913.2|1912.9|1913.4|1913.1|1914|1913.7|1912.9|1912.6|30
1659918300000|2022-08-08 00:25:00|1913.5|1913.2|1913.1|1912.8|1913.7|1913.4|1913.1|1912.8|24
1659918600000|2022-08-08 00:30:00|1913.3|1913|1912.9|1912.6|1913.7|1913.4|1912.8|1912.5|81
1659918900000|2022-08-08 00:35:00|1913|1912.7|1911.7|1911.4|1913|1912.7|1911.6|1911.3|22
1659919200000|2022-08-08 00:40:00|1911.8|1911.5|1912.8|1912.5|1912.8|1912.5|1911.7|1911.4|12
1659919500000|2022-08-08 00:45:00|1912.7|1912.4|1912.6|1912.3|1913|1912.7|1912.3|1912|25
1659919800000|2022-08-08 00:50:00|1912.7|1912.4|1913.1|1912.8|1913.5|1913.2|1912.3|1912|22
1659920100000|2022-08-08 00:55:00|1913|1912.7|1912.4|1912.1|1913.4|1913.1|1912.1|1911.8|95
1659920400000|2022-08-08 01:00:00|1912.6|1912.3|1911.9|1911.6|1912.6|1912.3|1911.7|1911.4|20
1659920700000|2022-08-08 01:05:00|1911.8|1911.5|1911.9|1911.6|1912.1|1911.8|1911.5|1911.2|22
1659921000000|2022-08-08 01:10:00|1911.8|1911.5|1912.1|1911.8|1912.4|1912.1|1911.6|1911.3|21
1659921300000|2022-08-08 01:15:00|1911.9|1911.6|1910.6|1910.3|1912.4|1912.1|1910.3|1910|63
1659921600000|2022-08-08 01:20:00|1910.7|1910.4|1910.7|1910.4|1910.8|1910.5|1909.7|1909.4|31
1659921900000|2022-08-08 01:25:00|1910.6|1910.3|1911.7|1911.4|1911.7|1911.4|1910.5|1910.2|16
1659922200000|2022-08-08 01:30:00|1911.6|1911.3|1911.5|1911.2|1912.4|1912.1|1910.8|1910.5|98
1659922500000|2022-08-08 01:35:00|1911.6|1911.3|1911.2|1910.9|1911.9|1911.6|1911|1910.7|23
1659922800000|2022-08-08 01:40:00|1911.3|1911|1912|1911.7|1912.1|1911.8|1911.3|1911|57
1659923100000|2022-08-08 01:45:00|1912.1|1911.8|1912.5|1912.2|1912.7|1912.4|1911.8|1911.5|34
1659923400000|2022-08-08 01:50:00|1912.4|1912.1|1912.2|1911.9|1912.6|1912.3|1911.9|1911.6|35
1659923700000|2022-08-08 01:55:00|1912.1|1911.8|1912.8|1912.5|1912.9|1912.6|1912|1911.7|14
1659924000000|2022-08-08 02:00:00|1912.5|1912.2|1912.5|1912.2|1913.1|1912.8|1912.3|1912|18
1659924300000|2022-08-08 02:05:00|1912.6|1912.3|1912.2|1911.9|1912.6|1912.3|1912.2|1911.9|6
1659924600000|2022-08-08 02:10:00|1912.1|1911.8|1913.6|1913.3|1913.6|1913.3|1912|1911.7|25
1659924900000|2022-08-08 02:15:00|1913.8|1913.5|1913.3|1913|1914.9|1914.6|1913.2|1912.9|90
1659925200000|2022-08-08 02:20:00|1913.4|1913.1|1914|1913.7|1914.2|1913.9|1913.2|1912.9|10
1659925500000|2022-08-08 02:25:00|1914.1|1913.8|1914.3|1914|1914.8|1914.5|1914.1|1913.8|14
1659925800000|2022-08-08 02:30:00|1914.2|1913.9|1914.2|1913.9|1914.4|1914.1|1913.9|1913.6|7
1659926100000|2022-08-08 02:35:00|1914.3|1914|1915|1914.7|1915.1|1914.8|1914.1|1913.8|30
1659926400000|2022-08-08 02:40:00|1914.9|1914.6|1914.3|1914|1915.1|1914.8|1914|1913.7|34
1659926700000|2022-08-08 02:45:00|1914.2|1913.9|1914|1913.7|1914.5|1914.2|1913.9|1913.6|10
1659927000000|2022-08-08 02:50:00|1913.9|1913.6|1914.4|1914.1|1914.7|1914.4|1913.9|1913.6|36
1659927300000|2022-08-08 02:55:00|1914.3|1914|1914.5|1914.2|1914.6|1914.3|1914.2|1913.9|18
1659927600000|2022-08-08 03:00:00|1914.2|1913.9|1914.1|1913.8|1914.4|1914.1|1913.7|1913.4|17
1659927900000|2022-08-08 03:05:00|1913.9|1913.6|1914.2|1913.9|1914.4|1914.1|1913.9|1913.6|19
1659928200000|2022-08-08 03:10:00|1914.4|1914.1|1914.5|1914.2|1914.7|1914.4|1914.2|1913.9|33
1659928500000|2022-08-08 03:15:00|1914.6|1914.3|1915|1914.7|1915.2|1914.9|1914.4|1914.1|2
1659928800000|2022-08-08 03:20:00|1915.1|1914.8|1914.9|1914.6|1915.2|1914.9|1914.8|1914.5|32
1659929100000|2022-08-08 03:25:00|1915|1914.7|1915|1914.7|1915.1|1914.8|1914.7|1914.4|12
1659929400000|2022-08-08 03:30:00|1914.9|1914.6|1915.5|1915.2|1915.7|1915.4|1914.9|1914.6|40
1659929700000|2022-08-08 03:35:00|1915.6|1915.3|1914.7|1914.4|1915.7|1915.4|1914.7|1914.4|24
1659930000000|2022-08-08 03:40:00|1914.8|1914.5|1914.4|1914.1|1914.9|1914.6|1914.3|1914|30
1659930300000|2022-08-08 03:45:00|1914.5|1914.2|1913.6|1913.3|1914.6|1914.3|1913.5|1913.2|37
1659930600000|2022-08-08 03:50:00|1913.7|1913.4|1913.6|1913.3|1913.7|1913.4|1913.3|1913|34
1659930900000|2022-08-08 03:55:00|1913.5|1913.2|1913.6|1913.3|1913.8|1913.5|1913.5|1913.2|9
1659931200000|2022-08-08 04:00:00|1913.7|1913.4|1914.3|1914|1914.4|1914.1|1913.7|1913.4|8
1659931500000|2022-08-08 04:05:00|1914.4|1914.1|1914.1|1913.8|1914.5|1914.2|1914.1|1913.8|3
1659931800000|2022-08-08 04:10:00|1914.2|1913.9|1914.7|1914.4|1914.8|1914.5|1914.1|1913.8|14
1659932100000|2022-08-08 04:15:00|1914.6|1914.3|1914.4|1914.1|1915|1914.7|1914.4|1914.1|21
1659932400000|2022-08-08 04:20:00|1914.5|1914.2|1914.1|1913.8|1914.7|1914.4|1914|1913.7|17
1659932700000|2022-08-08 04:25:00|1914|1913.7|1913.9|1913.6|1914.1|1913.8|1913.7|1913.4|16
1659933000000|2022-08-08 04:30:00|1914.1|1913.8|1914.3|1914|1914.4|1914.1|1914|1913.7|18
1659933300000|2022-08-08 04:35:00|1914.4|1914.1|1914|1913.7|1914.4|1914.1|1913.9|1913.6|3
1659933600000|2022-08-08 04:40:00|1914.1|1913.8|1914|1913.7|1914.1|1913.8|1913.8|1913.5|1
1659933900000|2022-08-08 04:45:00|1913.9|1913.6|1913.9|1913.6|1914.1|1913.8|1913.7|1913.4|3
1659934200000|2022-08-08 04:50:00|1914|1913.7|1914.9|1914.6|1915.1|1914.8|1913.9|1913.6|9
1659934500000|2022-08-08 04:55:00|1915|1914.7|1915.1|1914.8|1915.5|1915.2|1914.6|1914.3|13
1659934800000|2022-08-08 05:00:00|1915.2|1914.9|1915.7|1915.4|1915.9|1915.6|1915|1914.7|33
1659935100000|2022-08-08 05:05:00|1915.8|1915.5|1915.9|1915.6|1916.1|1915.8|1915.7|1915.4|7
1659935400000|2022-08-08 05:10:00|1916|1915.7|1916.6|1916.3|1916.8|1916.5|1915.9|1915.6|50
1659935700000|2022-08-08 05:15:00|1916.8|1916.5|1917.1|1916.8|1917.4|1917.1|1916.6|1916.3|30
1659936000000|2022-08-08 05:20:00|1917|1916.7|1916.9|1916.6|1917.4|1917.1|1916.8|1916.5|17
1659936300000|2022-08-08 05:25:00|1916.8|1916.5|1916.4|1916.1|1916.9|1916.6|1916.3|1916|14
1659936600000|2022-08-08 05:30:00|1916.3|1916|1916.9|1916.6|1917.3|1917|1916|1915.7|150
1659936900000|2022-08-08 05:35:00|1917|1916.7|1916|1915.7|1917.1|1916.8|1915.7|1915.4|17
1659937200000|2022-08-08 05:40:00|1915.9|1915.6|1916|1915.7|1916.2|1915.9|1915.7|1915.4|26
1659937500000|2022-08-08 05:45:00|1915.9|1915.6|1916.6|1916.3|1916.9|1916.6|1915.9|1915.6|20
1659937800000|2022-08-08 05:50:00|1916.7|1916.4|1916.8|1916.5|1917.2|1916.9|1916.6|1916.3|41
1659938100000|2022-08-08 05:55:00|1916.7|1916.4|1917.4|1917.1|1917.6|1917.3|1916.6|1916.3|10
1659938400000|2022-08-08 06:00:00|1917.3|1917|1917.6|1917.3|1917.7|1917.4|1916.8|1916.5|81
1659938700000|2022-08-08 06:05:00|1917.5|1917.2|1917.3|1917|1917.8|1917.5|1917|1916.7|41
1659939000000|2022-08-08 06:10:00|1917.4|1917.1|1917.6|1917.3|1917.6|1917.3|1916.9|1916.6|8
1659939300000|2022-08-08 06:15:00|1917.8|1917.5|1918.5|1918.2|1918.5|1918.2|1917.3|1917|27
1659939600000|2022-08-08 06:20:00|1918.4|1918.1|1918.8|1918.5|1919.6|1919.3|1918.4|1918.1|104
1659939900000|2022-08-08 06:25:00|1918.7|1918.4|1919.5|1919.2|1919.6|1919.3|1918.6|1918.3|23
1659940200000|2022-08-08 06:30:00|1919.2|1918.9|1919.2|1918.9|1919.6|1919.3|1918.7|1918.4|265
1659940500000|2022-08-08 06:35:00|1919.1|1918.8|1918.8|1918.5|1919.3|1919|1918.7|1918.4|62
1659940800000|2022-08-08 06:40:00|1918.9|1918.6|1918.7|1918.4|1919.1|1918.8|1918.7|1918.4|57
1659941100000|2022-08-08 06:45:00|1918.8|1918.5|1918.9|1918.6|1919.2|1918.9|1918.6|1918.3|38
1659941400000|2022-08-08 06:50:00|1918.8|1918.5|1920.7|1920.4|1920.8|1920.5|1918.8|1918.5|144
1659941700000|2022-08-08 06:55:00|1920.9|1920.6|1920.9|1920.6|1921.3|1921|1920|1919.7|103
1659942000000|2022-08-08 07:00:00|1920.8|1920.5|1924|1923.7|1924.3|1924|1920.6|1920.3|597
1659942300000|2022-08-08 07:05:00|1924.2|1923.9|1923.7|1923.4|1925.1|1924.8|1923.4|1923.1|384
1659942600000|2022-08-08 07:10:00|1923.8|1923.5|1923.1|1922.8|1924.5|1924.2|1923|1922.7|196
1659942900000|2022-08-08 07:15:00|1923|1922.7|1922.9|1922.6|1923.2|1922.9|1922|1921.7|126
1659943200000|2022-08-08 07:20:00|1922.8|1922.5|1922.7|1922.4|1923.4|1923.1|1922.4|1922.1|151
1659943500000|2022-08-08 07:25:00|1922.6|1922.3|1922.6|1922.3|1922.9|1922.6|1921.9|1921.6|114
1659943800000|2022-08-08 07:30:00|1922.7|1922.4|1922|1921.7|1923.4|1923.1|1921.8|1921.5|156
1659944100000|2022-08-08 07:35:00|1921.9|1921.6|1921.2|1920.9|1922.1|1921.8|1920.9|1920.6|108
1659944400000|2022-08-08 07:40:00|1921.1|1920.8|1920.6|1920.3|1921.4|1921.1|1920.4|1920.1|132
1659944700000|2022-08-08 07:45:00|1920.9|1920.6|1921.5|1921.2|1921.9|1921.6|1920.6|1920.3|115
1659945000000|2022-08-08 07:50:00|1921.6|1921.3|1922|1921.7|1922.1|1921.8|1921.3|1921|65
1659945300000|2022-08-08 07:55:00|1921.9|1921.6|1921.8|1921.5|1922.1|1921.8|1921.5|1921.2|132
1659945600000|2022-08-08 08:00:00|1921.6|1921.3|1922.5|1922.2|1923.2|1922.9|1921|1920.7|204
1659945900000|2022-08-08 08:05:00|1922.6|1922.3|1921.1|1920.8|1922.7|1922.4|1921|1920.7|109
1659946200000|2022-08-08 08:10:00|1920.8|1920.5|1919.6|1919.3|1921.5|1921.2|1919.5|1919.2|159
1659946500000|2022-08-08 08:15:00|1919.8|1919.5|1919.3|1919|1919.9|1919.6|1919|1918.7|175
1659946800000|2022-08-08 08:20:00|1919.4|1919.1|1919.3|1919|1920.4|1920.1|1919.3|1919|63
1659947100000|2022-08-08 08:25:00|1919.4|1919.1|1920.1|1919.8|1920.8|1920.5|1919.2|1918.9|96
1659947400000|2022-08-08 08:30:00|1920.1|1919.8|1920.3|1920|1920.5|1920.2|1920|1919.7|62
1659947700000|2022-08-08 08:35:00|1920.2|1919.9|1919.8|1919.5|1920.7|1920.4|1919.7|1919.4|88
1659948000000|2022-08-08 08:40:00|1919.9|1919.6|1920.3|1920|1921.1|1920.8|1919.9|1919.6|82
1659948300000|2022-08-08 08:45:00|1920.2|1919.9|1920.2|1919.9|1920.8|1920.5|1920.1|1919.8|63
1659948600000|2022-08-08 08:50:00|1920.1|1919.8|1919.5|1919.2|1920.4|1920.1|1919|1918.7|83
1659948900000|2022-08-08 08:55:00|1919.4|1919.1|1919.8|1919.5|1919.8|1919.5|1919.2|1918.9|23
1659949200000|2022-08-08 09:00:00|1920|1919.7|1921.2|1920.9|1921.2|1920.9|1919.5|1919.2|146
1659949500000|2022-08-08 09:05:00|1921.3|1921|1921.6|1921.3|1922.2|1921.9|1921.2|1920.9|142
1659949800000|2022-08-08 09:10:00|1921.5|1921.2|1919.6|1919.3|1921.6|1921.3|1919.5|1919.2|67
1659950100000|2022-08-08 09:15:00|1919.7|1919.4|1920.2|1919.9|1920.3|1920|1919.2|1918.9|42
1659950400000|2022-08-08 09:20:00|1920.1|1919.8|1919|1918.7|1920.3|1920|1918.9|1918.6|53
1659950700000|2022-08-08 09:25:00|1919.1|1918.8|1919.7|1919.4|1919.8|1919.5|1919|1918.7|51
1659951000000|2022-08-08 09:30:00|1919.6|1919.3|1919.9|1919.6|1920.3|1920|1919.6|1919.3|41
1659951300000|2022-08-08 09:35:00|1920|1919.7|1920.3|1920|1920.5|1920.2|1919.6|1919.3|43
1659951600000|2022-08-08 09:40:00|1920.2|1919.9|1920.5|1920.2|1920.5|1920.2|1920|1919.7|46
1659951900000|2022-08-08 09:45:00|1920.4|1920.1|1920.2|1919.9|1921|1920.7|1920.2|1919.9|53
1659952200000|2022-08-08 09:50:00|1920.1|1919.8|1920.8|1920.5|1920.9|1920.6|1919.9|1919.6|34
1659952500000|2022-08-08 09:55:00|1920.9|1920.6|1920.8|1920.5|1921|1920.7|1920|1919.7|25
1659952800000|2022-08-08 10:00:00|1920.9|1920.6|1922.2|1921.9|1922.2|1921.9|1920.5|1920.2|56
1659953100000|2022-08-08 10:05:00|1922.1|1921.8|1922|1921.7|1922.5|1922.2|1921.7|1921.4|76
1659953400000|2022-08-08 10:10:00|1922.1|1921.8|1921.4|1921.1|1922.3|1922|1920.9|1920.6|65
1659953700000|2022-08-08 10:15:00|1921.5|1921.2|1921.9|1921.6|1922.2|1921.9|1921.1|1920.8|50
1659954000000|2022-08-08 10:20:00|1921.8|1921.5|1921.5|1921.2|1922.3|1922|1921.4|1921.1|51
1659954300000|2022-08-08 10:25:00|1921.6|1921.3|1921.1|1920.8|1921.8|1921.5|1920.9|1920.6|70
1659954600000|2022-08-08 10:30:00|1921|1920.7|1921.7|1921.4|1921.8|1921.5|1921|1920.7|62
1659954900000|2022-08-08 10:35:00|1921.6|1921.3|1922.4|1922.1|1922.5|1922.2|1921.4|1921.1|129
1659955200000|2022-08-08 10:40:00|1922.5|1922.2|1925.1|1924.8|1925.7|1925.4|1922.3|1922|689
1659955500000|2022-08-08 10:45:00|1925|1924.7|1925.3|1925|1925.7|1925.4|1924.6|1924.3|139
1659955800000|2022-08-08 10:50:00|1925.4|1925.1|1925.6|1925.3|1925.7|1925.4|1925.1|1924.8|84
1659956100000|2022-08-08 10:55:00|1925.4|1925.1|1926.2|1925.9|1926.3|1926|1925.2|1924.9|114
1659956400000|2022-08-08 11:00:00|1926|1925.7|1925.5|1925.2|1926.1|1925.8|1925.1|1924.8|251
1659956700000|2022-08-08 11:05:00|1925.4|1925.1|1925.2|1924.9|1925.6|1925.3|1925|1924.7|103
1659957000000|2022-08-08 11:10:00|1925.3|1925|1924.8|1924.5|1925.3|1925|1924.6|1924.3|129
1659957300000|2022-08-08 11:15:00|1924.9|1924.6|1924.4|1924.1|1925|1924.7|1924.1|1923.8|102
1659957600000|2022-08-08 11:20:00|1924.5|1924.2|1925.2|1924.9|1925.3|1925|1924.2|1923.9|173
1659957900000|2022-08-08 11:25:00|1925.1|1924.8|1924.5|1924.2|1925.5|1925.2|1924.3|1924|114
1659958200000|2022-08-08 11:30:00|1924.4|1924.1|1924.3|1924|1924.9|1924.6|1924.1|1923.8|211
1659958500000|2022-08-08 11:35:00|1924.5|1924.2|1924.4|1924.1|1924.7|1924.4|1924.2|1923.9|78
1659958800000|2022-08-08 11:40:00|1924.5|1924.2|1925|1924.7|1925.1|1924.8|1924.4|1924.1|93
1659959100000|2022-08-08 11:45:00|1925.1|1924.8|1925.9|1925.6|1926.1|1925.8|1925.1|1924.8|91
1659959400000|2022-08-08 11:50:00|1926|1925.7|1927.9|1927.6|1927.9|1927.6|1925.9|1925.6|325
1659959700000|2022-08-08 11:55:00|1927.8|1927.5|1927.7|1927.4|1928.5|1928.2|1927|1926.7|256
1659960000000|2022-08-08 12:00:00|1927.8|1927.5|1928.3|1928|1928.3|1928|1927.3|1927|310
1659960300000|2022-08-08 12:05:00|1928.2|1927.9|1928.5|1928.2|1929.1|1928.8|1927.7|1927.4|432
1659960600000|2022-08-08 12:10:00|1928.4|1928.1|1927.7|1927.4|1928.6|1928.3|1927.5|1927.2|269
1659960900000|2022-08-08 12:15:00|1927.6|1927.3|1927.1|1926.8|1927.9|1927.6|1927|1926.7|199
1659961200000|2022-08-08 12:20:00|1927.2|1926.9|1927.8|1927.5|1928.1|1927.8|1926.8|1926.5|305
1659961500000|2022-08-08 12:25:00|1927.9|1927.6|1928.9|1928.6|1929.4|1929.1|1927.4|1927.1|337
1659961800000|2022-08-08 12:30:00|1929|1928.7|1928.6|1928.3|1929.4|1929.1|1928|1927.7|325
1659962100000|2022-08-08 12:35:00|1928.5|1928.2|1928.9|1928.6|1929.1|1928.8|1928.2|1927.9|238
1659962400000|2022-08-08 12:40:00|1929|1928.7|1929.3|1929|1929.4|1929.1|1928.6|1928.3|235
1659962700000|2022-08-08 12:45:00|1929.4|1929.1|1929.6|1929.3|1929.8|1929.5|1928.2|1927.9|252
1659963000000|2022-08-08 12:50:00|1929.8|1929.5|1930.5|1930.2|1930.8|1930.5|1929.8|1929.5|333
1659963300000|2022-08-08 12:55:00|1930.6|1930.3|1932.9|1932.6|1932.9|1932.6|1930.4|1930.1|845
1659963600000|2022-08-08 13:00:00|1932.8|1932.5|1926.8|1926.5|1932.9|1932.6|1926.7|1926.4|1965
1659963900000|2022-08-08 13:05:00|1926.7|1926.4|1928.2|1927.9|1928.2|1927.9|1926.4|1926.1|894
1659964200000|2022-08-08 13:10:00|1928.1|1927.8|1928.3|1928|1929.5|1929.2|1927.5|1927.2|896
1659964500000|2022-08-08 13:15:00|1928.4|1928.1|1929.7|1929.4|1929.7|1929.4|1928|1927.7|609
1659964800000|2022-08-08 13:20:00|1929.8|1929.5|1929.7|1929.4|1930|1929.7|1928.8|1928.5|692
1659965100000|2022-08-08 13:25:00|1929.6|1929.3|1929.4|1929.1|1929.9|1929.6|1928.8|1928.5|754
1659965400000|2022-08-08 13:30:00|1929.1|1928.8|1939.8|1939.5|1941|1940.7|1929.1|1928.8|9758
1659965700000|2022-08-08 13:35:00|1940.1|1939.8|1943.5|1943.2|1944|1943.7|1939.2|1938.9|5512
1659966000000|2022-08-08 13:40:00|1943.6|1943.3|1944.5|1944.2|1946.1|1945.8|1942|1941.7|4702
1659966300000|2022-08-08 13:45:00|1944.4|1944.1|1946.6|1946.3|1947.1|1946.8|1943.6|1943.3|3850
1659966600000|2022-08-08 13:50:00|1946.9|1946.6|1946.5|1946.2|1948.7|1948.4|1945.5|1945.2|4199
1659966900000|2022-08-08 13:55:00|1946.6|1946.3|1948.5|1948.2|1949.2|1948.9|1946.6|1946.3|2553
1659967200000|2022-08-08 14:00:00|1948.8|1948.5|1952.2|1951.9|1952.3|1952|1948.5|1948.2|3252
1659967500000|2022-08-08 14:05:00|1952.3|1952|1951.9|1951.6|1953|1952.7|1950.2|1949.9|2606
1659967800000|2022-08-08 14:10:00|1952.1|1951.8|1950.7|1950.4|1953.9|1953.6|1949.5|1949.2|2269
1659968100000|2022-08-08 14:15:00|1950.9|1950.6|1948.9|1948.6|1951.9|1951.6|1948.1|1947.8|1878
1659968400000|2022-08-08 14:20:00|1948.8|1948.5|1949.5|1949.2|1950.1|1949.8|1947.9|1947.6|1356
1659968700000|2022-08-08 14:25:00|1949.6|1949.3|1948.7|1948.4|1949.9|1949.6|1945.7|1945.4|1797
1659969000000|2022-08-08 14:30:00|1948.9|1948.6|1949|1948.7|1951.4|1951.1|1947.9|1947.6|1037
1659969300000|2022-08-08 14:35:00|1949.1|1948.8|1949.5|1949.2|1951.6|1951.3|1948.2|1947.9|1129
1659969600000|2022-08-08 14:40:00|1949.6|1949.3|1953|1952.7|1953.2|1952.9|1949.5|1949.2|1200
1659969900000|2022-08-08 14:45:00|1953.1|1952.8|1950.4|1950.1|1953.2|1952.9|1950.2|1949.9|1073
1659970200000|2022-08-08 14:50:00|1950.3|1950|1952.4|1952.1|1952.6|1952.3|1950.3|1950|777
1659970500000|2022-08-08 14:55:00|1952.3|1952|1952.7|1952.4|1953.7|1953.4|1951.2|1950.9|1982
1659970800000|2022-08-08 15:00:00|1952.8|1952.5|1953.7|1953.4|1954.2|1953.9|1952.4|1952.1|1822
1659971100000|2022-08-08 15:05:00|1953.6|1953.3|1954.1|1953.8|1954.6|1954.3|1953|1952.7|979
1659971400000|2022-08-08 15:10:00|1954|1953.7|1952.8|1952.5|1954.2|1953.9|1952.3|1952|1022
1659971700000|2022-08-08 15:15:00|1952.7|1952.4|1948.6|1948.3|1952.8|1952.5|1947.9|1947.6|1662
1659972000000|2022-08-08 15:20:00|1948.5|1948.2|1949|1948.7|1950.3|1950|1948.1|1947.8|1069
1659972300000|2022-08-08 15:25:00|1948.9|1948.6|1946.4|1946.1|1949.3|1949|1945.8|1945.5|1265
1659972600000|2022-08-08 15:30:00|1946.3|1946|1944.7|1944.4|1946.9|1946.6|1944.5|1944.2|1608
1659972900000|2022-08-08 15:35:00|1944.8|1944.5|1937.7|1937.4|1945.2|1944.9|1937.2|1936.9|2839
1659973200000|2022-08-08 15:40:00|1937.8|1937.5|1934.4|1934.1|1939.5|1939.2|1933.3|1933|2829
1659973500000|2022-08-08 15:45:00|1934.3|1934|1936.2|1935.9|1936.7|1936.4|1933.1|1932.8|1561
1659973800000|2022-08-08 15:50:00|1936.3|1936|1939.9|1939.6|1940.1|1939.8|1936.1|1935.8|1817
1659974100000|2022-08-08 15:55:00|1940|1939.7|1940.2|1939.9|1940.9|1940.6|1939.5|1939.2|955
1659974400000|2022-08-08 16:00:00|1940.1|1939.8|1941.4|1941.1|1941.7|1941.4|1939.8|1939.5|790
1659974700000|2022-08-08 16:05:00|1941.2|1940.9|1936.8|1936.5|1941.7|1941.4|1935.8|1935.5|1590
1659975000000|2022-08-08 16:10:00|1937|1936.7|1934.5|1934.2|1938.1|1937.8|1934|1933.7|1371
1659975300000|2022-08-08 16:15:00|1934.6|1934.3|1929.3|1929|1935.2|1934.9|1926.7|1926.4|3688
1659975600000|2022-08-08 16:20:00|1929.4|1929.1|1931.2|1930.9|1932.9|1932.6|1928.8|1928.5|2090
1659975900000|2022-08-08 16:25:00|1931.1|1930.8|1927.7|1927.4|1931.7|1931.4|1926.9|1926.6|1341
1659976200000|2022-08-08 16:30:00|1927.5|1927.2|1930.8|1930.5|1931.1|1930.8|1927.2|1926.9|817
1659976500000|2022-08-08 16:35:00|1931|1930.7|1928.6|1928.3|1931.4|1931.1|1926.8|1926.5|1440
1659976800000|2022-08-08 16:40:00|1928.5|1928.2|1930.7|1930.4|1931.1|1930.8|1928|1927.7|805
1659977100000|2022-08-08 16:45:00|1930.8|1930.5|1932.5|1932.2|1932.7|1932.4|1930.3|1930|687
1659977400000|2022-08-08 16:50:00|1932.6|1932.3|1933.3|1933|1933.9|1933.6|1932|1931.7|517
1659977700000|2022-08-08 16:55:00|1933.2|1932.9|1932.5|1932.2|1933.3|1933|1930.9|1930.6|647
1659978000000|2022-08-08 17:00:00|1932.4|1932.1|1930.2|1929.9|1932.8|1932.5|1929.7|1929.4|945
1659978300000|2022-08-08 17:05:00|1930.1|1929.8|1932.2|1931.9|1933.7|1933.4|1930|1929.7|592
1659978600000|2022-08-08 17:10:00|1932.1|1931.8|1933.3|1933|1934.1|1933.8|1931|1930.7|716
1659978900000|2022-08-08 17:15:00|1933.2|1932.9|1933.4|1933.1|1934.3|1934|1932.9|1932.6|1025
1659979200000|2022-08-08 17:20:00|1933.5|1933.2|1932.3|1932|1933.7|1933.4|1929.6|1929.3|947
1659979500000|2022-08-08 17:25:00|1932.5|1932.2|1929.9|1929.6|1932.7|1932.4|1929.8|1929.5|503
1659979800000|2022-08-08 17:30:00|1930|1929.7|1931.5|1931.2|1932.2|1931.9|1929.6|1929.3|692
1659980100000|2022-08-08 17:35:00|1931.4|1931.1|1929.9|1929.6|1931.5|1931.2|1928.8|1928.5|602
1659980400000|2022-08-08 17:40:00|1929.8|1929.5|1931.9|1931.6|1932|1931.7|1929.1|1928.8|396
1659980700000|2022-08-08 17:45:00|1932|1931.7|1932.1|1931.8|1933.5|1933.2|1931.5|1931.2|886
1659981000000|2022-08-08 17:50:00|1932|1931.7|1934.1|1933.8|1934.2|1933.9|1931.6|1931.3|411
1659981300000|2022-08-08 17:55:00|1934|1933.7|1935.4|1935.1|1935.7|1935.4|1933.7|1933.4|463
1659981600000|2022-08-08 18:00:00|1935.5|1935.2|1929.7|1929.4|1935.6|1935.3|1929.7|1929.4|971
1659981900000|2022-08-08 18:05:00|1929.8|1929.5|1933.1|1932.8|1933.5|1933.2|1927.4|1927.1|1158
1659982200000|2022-08-08 18:10:00|1933.2|1932.9|1931.8|1931.5|1933.5|1933.2|1931.1|1930.8|676
1659982500000|2022-08-08 18:15:00|1931.7|1931.4|1932.1|1931.8|1932.5|1932.2|1929.3|1929|890
1659982800000|2022-08-08 18:20:00|1932|1931.7|1931.5|1931.2|1932.3|1932|1930.7|1930.4|718
1659983100000|2022-08-08 18:25:00|1931.4|1931.1|1931.5|1931.2|1932.5|1932.2|1930.1|1929.8|839
1659983400000|2022-08-08 18:30:00|1931.4|1931.1|1932.2|1931.9|1933.1|1932.8|1930.3|1930|860
1659983700000|2022-08-08 18:35:00|1932.1|1931.8|1930.5|1930.2|1932.2|1931.9|1929.9|1929.6|611
1659984000000|2022-08-08 18:40:00|1930.6|1930.3|1931|1930.7|1932.3|1932|1930.1|1929.8|667
1659984300000|2022-08-08 18:45:00|1930.9|1930.6|1930.9|1930.6|1931.9|1931.6|1929.3|1929|891
1659984600000|2022-08-08 18:50:00|1931|1930.7|1928|1927.7|1931.1|1930.8|1927.9|1927.6|1080
1659984900000|2022-08-08 18:55:00|1928.1|1927.8|1930.6|1930.3|1931.5|1931.2|1928|1927.7|638
1659985200000|2022-08-08 19:00:00|1930.5|1930.2|1932.3|1932|1932.7|1932.4|1929.9|1929.6|1200
1659985500000|2022-08-08 19:05:00|1932.4|1932.1|1933.5|1933.2|1933.6|1933.3|1932.2|1931.9|1094
1659985800000|2022-08-08 19:10:00|1933.4|1933.1|1934.5|1934.2|1934.6|1934.3|1932.2|1931.9|1109
1659986100000|2022-08-08 19:15:00|1934.4|1934.1|1932.3|1932|1934.5|1934.2|1930.4|1930.1|1047
1659986400000|2022-08-08 19:20:00|1932.4|1932.1|1934.8|1934.5|1935.7|1935.4|1932.3|1932|1291
1659986700000|2022-08-08 19:25:00|1934.9|1934.6|1935|1934.7|1936.4|1936.1|1934.7|1934.4|962
1659987000000|2022-08-08 19:30:00|1934.9|1934.6|1935.8|1935.5|1936.2|1935.9|1933.3|1933|1128
1659987300000|2022-08-08 19:35:00|1935.7|1935.4|1938.3|1938|1938.4|1938.1|1935.5|1935.2|1108
1659987600000|2022-08-08 19:40:00|1938.1|1937.8|1939.5|1939.2|1939.9|1939.6|1938|1937.7|1130
1659987900000|2022-08-08 19:45:00|1939.4|1939.1|1937|1936.7|1939.7|1939.4|1937|1936.7|1717
1659988200000|2022-08-08 19:50:00|1937.7|1937.4|1936.7|1936.4|1937.7|1937.4|1934.6|1934.3|2213
1659988500000|2022-08-08 19:55:00|1936.8|1936.5|1936|1935.7|1937.3|1937|1935.1|1934.8|6555
1659988800000|2022-08-08 20:00:00|1935.8|1935.5|1936|1935.7|1936.7|1936.4|1935|1934.7|2427
1659989100000|2022-08-08 20:05:00|1935.9|1935.6|1936.2|1935.9|1936.7|1936.4|1935.7|1935.4|627
1659989400000|2022-08-08 20:10:00|1936.3|1936|1936|1935.7|1936.4|1936.1|1935.7|1935.4|1242
1659989700000|2022-08-08 20:15:00|1935.9|1935.6|1935.5|1935.2|1935.9|1935.6|1935.5|1935.2|555
1659990000000|2022-08-08 20:20:00|1935.6|1935.3|1935.8|1935.5|1936|1935.7|1935.4|1935.1|416
1659990300000|2022-08-08 20:25:00|1935.7|1935.4|1935.7|1935.4|1936.1|1935.8|1935.6|1935.3|169
1659990600000|2022-08-08 20:30:00|1935.8|1935.5|1936.1|1935.8|1936.3|1936|1935.6|1935.3|191
1659990900000|2022-08-08 20:35:00|1936|1935.7|1935.8|1935.5|1936.4|1936.1|1935.7|1935.4|444
1659991200000|2022-08-08 20:40:00|1935.7|1935.4|1936.3|1936|1936.5|1936.2|1935.7|1935.4|164
1659991500000|2022-08-08 20:45:00|1936.4|1936.1|1936.5|1936.2|1936.6|1936.3|1936.1|1935.8|159
1659991800000|2022-08-08 20:50:00|1936.4|1936.1|1937.1|1936.8|1937.1|1936.8|1936.4|1936.1|140
1659992100000|2022-08-08 20:55:00|1937|1936.7|1939|1938.2|1939.2|1938.9|1937|1936.7|471
1659992400000|2022-08-08 21:00:00|1939.4|1938.6|1941.2|1940.4|1941.2|1940.4|1939.3|1938.5|0
1659992700000|2022-08-08 21:05:00|1941|1940.2|1947.3|1946.5|1947.3|1946.5|1940.9|1940.1|0
1659993000000|2022-08-08 21:10:00|1947.4|1946.6|1950.6|1949.8|1950.7|1949.9|1947.4|1946.6|0
1659993300000|2022-08-08 21:15:00|1950.5|1949.7|1951|1950.2|1951.1|1950.3|1950.4|1949.6|0
1659993600000|2022-08-08 21:20:00|1951.1|1950.3|1951.2|1950.4|1951.3|1950.5|1951.1|1950.3|0
1659993900000|2022-08-08 21:25:00|1951.3|1950.5|1951|1950.2|1951.3|1950.5|1951|1950.2|0
1659994200000|2022-08-08 21:30:00|1950.9|1950.1|1947.7|1946.9|1950.9|1950.1|1947.7|1946.9|0
1659994500000|2022-08-08 21:35:00|1947.8|1947|1947.2|1946.4|1947.9|1947.1|1947.2|1946.4|0
1659994800000|2022-08-08 21:40:00|1947|1946.2|1947|1946.2|1947|1946.2|1946.8|1946|0
1659995100000|2022-08-08 21:45:00|1946.8|1946|1946.7|1945.9|1946.9|1946.1|1946.7|1945.9|0
1659995400000|2022-08-08 21:50:00|1946.1|1945.3|1945.4|1944.6|1946.1|1945.3|1945.3|1944.5|0
1659995700000|2022-08-08 21:55:00|1945.3|1944.5|1945|1944.2|1945.4|1944.6|1944.8|1944|0
1659996000000|2022-08-08 22:00:00|1943.8|1943|1938.3|1938|1943.8|1943|1937.5|1937.2|275
1659996300000|2022-08-08 22:05:00|1938.2|1937.9|1937.9|1937.6|1938.3|1938|1937.7|1937.4|84
1659996600000|2022-08-08 22:10:00|1938|1937.7|1938.1|1937.8|1938.8|1938.5|1938|1937.7|59
1659996900000|2022-08-08 22:15:00|1938.2|1937.9|1937.6|1937.3|1938.2|1937.9|1937.6|1937.3|38
1659997200000|2022-08-08 22:20:00|1937.7|1937.4|1937.6|1937.3|1937.8|1937.5|1937.2|1936.9|47
1659997500000|2022-08-08 22:25:00|1937.5|1937.2|1937.8|1937.5|1938.1|1937.8|1937.5|1937.2|11
1659997800000|2022-08-08 22:30:00|1937.7|1937.4|1937.4|1937.1|1937.8|1937.5|1937.4|1937.1|12
1659998100000|2022-08-08 22:35:00|1937.5|1937.2|1937.2|1936.9|1937.5|1937.2|1937.2|1936.9|14
1659998400000|2022-08-08 22:40:00|1937.1|1936.8|1937|1936.7|1937.4|1937.1|1936.9|1936.6|15
1659998700000|2022-08-08 22:45:00|1937.1|1936.8|1937.2|1936.9|1937.5|1937.2|1936.9|1936.6|11
1659999000000|2022-08-08 22:50:00|1937.3|1937|1937|1936.7|1937.5|1937.2|1936.9|1936.6|7
1659999300000|2022-08-08 22:55:00|1936.9|1936.6|1937.1|1936.8|1937.1|1936.8|1936.8|1936.5|4
1659999600000|2022-08-08 23:00:00|1937|1936.7|1937.3|1937|1937.5|1937.2|1936.6|1936.3|101
1659999900000|2022-08-08 23:05:00|1937.5|1937.2|1939.5|1939.2|1939.6|1939.3|1937.5|1937.2|260
1660000200000|2022-08-08 23:10:00|1939.6|1939.3|1941.2|1940.9|1941.5|1941.2|1939.4|1939.1|126
1660000500000|2022-08-08 23:15:00|1941.1|1940.8|1940.5|1940.2|1941.2|1940.9|1940.4|1940.1|72
1660000800000|2022-08-08 23:20:00|1940.6|1940.3|1940.5|1940.2|1940.7|1940.4|1940.3|1940|12
1660001100000|2022-08-08 23:25:00|1940.7|1940.4|1941|1940.7|1941|1940.7|1940.5|1940.2|38
1660001400000|2022-08-08 23:30:00|1941.1|1940.8|1941.1|1940.8|1941.8|1941.5|1940.9|1940.6|61
1660001700000|2022-08-08 23:35:00|1941|1940.7|1941.9|1941.6|1942.4|1942.1|1941|1940.7|176
1660002000000|2022-08-08 23:40:00|1941.8|1941.5|1941.2|1940.9|1941.9|1941.6|1941|1940.7|28
1660002300000|2022-08-08 23:45:00|1941.1|1940.8|1941|1940.7|1941.7|1941.4|1940.4|1940.1|84
1660002600000|2022-08-08 23:50:00|1941.1|1940.8|1940.4|1940.1|1941.1|1940.8|1940.4|1940.1|39
1660002900000|2022-08-08 23:55:00|1940.5|1940.2|1940.6|1940.3|1940.9|1940.6|1940.4|1940.1|37
1660003200000|2022-08-09 00:00:00|1940.5|1940.2|1941.1|1940.8|1941.3|1941|1940.3|1940|29
1660003500000|2022-08-09 00:05:00|1941.2|1940.9|1939.7|1939.4|1941.2|1940.9|1939.2|1938.9|47
1660003800000|2022-08-09 00:10:00|1939.5|1939.2|1940.8|1940.5|1941.1|1940.8|1939.4|1939.1|15
1660004100000|2022-08-09 00:15:00|1940.7|1940.4|1942|1941.7|1942|1941.7|1940.5|1940.2|37
1660004400000|2022-08-09 00:20:00|1941.7|1941.4|1940.8|1940.5|1941.9|1941.6|1940.8|1940.5|14
1660004700000|2022-08-09 00:25:00|1940.6|1940.3|1941.3|1941|1941.5|1941.2|1940.3|1940|15
1660005000000|2022-08-09 00:30:00|1941.4|1941.1|1940.7|1940.4|1941.4|1941.1|1940.5|1940.2|11
1660005300000|2022-08-09 00:35:00|1940.6|1940.3|1939.9|1939.6|1941.1|1940.8|1939.9|1939.6|18
1660005600000|2022-08-09 00:40:00|1940|1939.7|1939.8|1939.5|1940.5|1940.2|1939.7|1939.4|8
1660005900000|2022-08-09 00:45:00|1939.7|1939.4|1938.6|1938.3|1939.8|1939.5|1938.6|1938.3|45
1660006200000|2022-08-09 00:50:00|1938.7|1938.4|1939.1|1938.8|1939.5|1939.2|1938.7|1938.4|17
1660006500000|2022-08-09 00:55:00|1939|1938.7|1938.3|1938|1939.2|1938.9|1938.3|1938|23
1660006800000|2022-08-09 01:00:00|1938.6|1938.3|1938.5|1938.2|1938.8|1938.5|1937.9|1937.6|46
1660007100000|2022-08-09 01:05:00|1938.4|1938.1|1937.9|1937.6|1938.7|1938.4|1937.1|1936.8|45
1660007400000|2022-08-09 01:10:00|1938|1937.7|1938.2|1937.9|1938.2|1937.9|1937.7|1937.4|14
1660007700000|2022-08-09 01:15:00|1938.1|1937.8|1937.2|1936.9|1938.1|1937.8|1937.2|1936.9|14
1660008000000|2022-08-09 01:20:00|1937.1|1936.8|1936.2|1935.9|1937.3|1937|1935.9|1935.6|151
1660008300000|2022-08-09 01:25:00|1936.1|1935.8|1936.8|1936.5|1936.9|1936.6|1935.8|1935.5|55
1660008600000|2022-08-09 01:30:00|1936.7|1936.4|1937|1936.7|1937.3|1937|1936.3|1936|26
1660008900000|2022-08-09 01:35:00|1936.9|1936.6|1936.2|1935.9|1937|1936.7|1936.1|1935.8|14
1660009200000|2022-08-09 01:40:00|1936.3|1936|1935.8|1935.5|1936.5|1936.2|1935.4|1935.1|84
1660009500000|2022-08-09 01:45:00|1935.7|1935.4|1935.4|1935.1|1935.8|1935.5|1935.1|1934.8|45
1660009800000|2022-08-09 01:50:00|1935.3|1935|1936.2|1935.9|1936.4|1936.1|1935.2|1934.9|48
1660010100000|2022-08-09 01:55:00|1936|1935.7|1935.7|1935.4|1936.1|1935.8|1935.4|1935.1|5
1660010400000|2022-08-09 02:00:00|1935.8|1935.5|1936.7|1936.4|1936.8|1936.5|1935.8|1935.5|36
1660010700000|2022-08-09 02:05:00|1936.8|1936.5|1937.6|1937.3|1937.7|1937.4|1936.7|1936.4|24
1660011000000|2022-08-09 02:10:00|1937.5|1937.2|1937.2|1936.9|1937.6|1937.3|1936.9|1936.6|10
1660011300000|2022-08-09 02:15:00|1937.3|1937|1937.3|1937|1937.4|1937.1|1936.8|1936.5|30
1660011600000|2022-08-09 02:20:00|1937.4|1937.1|1938.1|1937.8|1938.1|1937.8|1937.3|1937|33
1660011900000|2022-08-09 02:25:00|1938|1937.7|1938.3|1938|1938.6|1938.3|1938|1937.7|81
1660012200000|2022-08-09 02:30:00|1938.4|1938.1|1938|1937.7|1938.4|1938.1|1937.9|1937.6|15
1660012500000|2022-08-09 02:35:00|1938.1|1937.8|1937.6|1937.3|1938.3|1938|1937.5|1937.2|31
1660012800000|2022-08-09 02:40:00|1937.7|1937.4|1938.2|1937.9|1938.4|1938.1|1937.6|1937.3|21
1660013100000|2022-08-09 02:45:00|1938.3|1938|1938.1|1937.8|1938.4|1938.1|1937.9|1937.6|12
1660013400000|2022-08-09 02:50:00|1938|1937.7|1937.7|1937.4|1938.3|1938|1937.6|1937.3|9
1660013700000|2022-08-09 02:55:00|1937.8|1937.5|1938.2|1937.9|1938.4|1938.1|1937.7|1937.4|27
1660014000000|2022-08-09 03:00:00|1938.1|1937.8|1938.8|1938.5|1938.9|1938.6|1938|1937.7|39
1660014300000|2022-08-09 03:05:00|1938.9|1938.6|1938.8|1938.5|1939|1938.7|1938.6|1938.3|15
1660014600000|2022-08-09 03:10:00|1938.7|1938.4|1940.1|1939.8|1940.3|1940|1938.5|1938.2|75
1660014900000|2022-08-09 03:15:00|1940.4|1940.1|1940.1|1939.8|1940.6|1940.3|1939.9|1939.6|41
1660015200000|2022-08-09 03:20:00|1940.2|1939.9|1940.9|1940.6|1941.3|1941|1940|1939.7|24
1660015500000|2022-08-09 03:25:00|1941|1940.7|1940.2|1939.9|1941.2|1940.9|1940.1|1939.8|14
1660015800000|2022-08-09 03:30:00|1940.3|1940|1941.1|1940.8|1941.3|1941|1940.1|1939.8|40
1660016100000|2022-08-09 03:35:00|1941|1940.7|1941.3|1941|1941.4|1941.1|1940.8|1940.5|28
1660016400000|2022-08-09 03:40:00|1941.4|1941.1|1941.8|1941.5|1941.8|1941.5|1941.3|1941|56
1660016700000|2022-08-09 03:45:00|1941.9|1941.6|1941.5|1941.2|1942.1|1941.8|1941.3|1941|14
1660017000000|2022-08-09 03:50:00|1941.6|1941.3|1941.5|1941.2|1941.8|1941.5|1941.2|1940.9|18
1660017300000|2022-08-09 03:55:00|1941.4|1941.1|1941.7|1941.4|1941.8|1941.5|1941.2|1940.9|20
1660017600000|2022-08-09 04:00:00|1941.6|1941.3|1941|1940.7|1942|1941.7|1940.8|1940.5|13
1660017900000|2022-08-09 04:05:00|1941.1|1940.8|1941.2|1940.9|1941.4|1941.1|1940.9|1940.6|6
1660018200000|2022-08-09 04:10:00|1941.3|1941|1940.8|1940.5|1941.4|1941.1|1940.8|1940.5|13
1660018500000|2022-08-09 04:15:00|1940.9|1940.6|1940.9|1940.6|1941|1940.7|1940.6|1940.3|3
1660018800000|2022-08-09 04:20:00|1941|1940.7|1940.5|1940.2|1941|1940.7|1940.4|1940.1|8
1660019100000|2022-08-09 04:25:00|1940.6|1940.3|1940.5|1940.2|1940.7|1940.4|1940.3|1940|18
1660019400000|2022-08-09 04:30:00|1940.4|1940.1|1940.4|1940.1|1940.6|1940.3|1940.3|1940|5
1660019700000|2022-08-09 04:35:00|1940.5|1940.2|1940.5|1940.2|1940.9|1940.6|1940.4|1940.1|18
1660020000000|2022-08-09 04:40:00|1940.6|1940.3|1940.8|1940.5|1941|1940.7|1940.5|1940.2|30
1660020300000|2022-08-09 04:45:00|1940.7|1940.4|1940.8|1940.5|1940.8|1940.5|1940.5|1940.2|12
1660020600000|2022-08-09 04:50:00|1940.9|1940.6|1941|1940.7|1941.1|1940.8|1940.8|1940.5|15
1660020900000|2022-08-09 04:55:00|1940.9|1940.6|1940.8|1940.5|1941|1940.7|1940.8|1940.5|2
1660021200000|2022-08-09 05:00:00|1940.7|1940.4|1939.7|1939.4|1941.2|1940.9|1939.6|1939.3|64
1660021500000|2022-08-09 05:05:00|1939.6|1939.3|1940.4|1940.1|1940.4|1940.1|1939.4|1939.1|17
1660021800000|2022-08-09 05:10:00|1940.5|1940.2|1940.4|1940.1|1941|1940.7|1940.1|1939.8|11
1660022100000|2022-08-09 05:15:00|1940.3|1940|1940.4|1940.1|1940.9|1940.6|1940|1939.7|19
1660022400000|2022-08-09 05:20:00|1940.5|1940.2|1940.5|1940.2|1940.7|1940.4|1940.1|1939.8|36
1660022700000|2022-08-09 05:25:00|1940.6|1940.3|1940.7|1940.4|1941|1940.7|1940.4|1940.1|5
1660023000000|2022-08-09 05:30:00|1940.6|1940.3|1940.7|1940.4|1941.5|1941.2|1940.4|1940.1|31
1660023300000|2022-08-09 05:35:00|1940.8|1940.5|1939.9|1939.6|1941|1940.7|1939.8|1939.5|17
1660023600000|2022-08-09 05:40:00|1939.8|1939.5|1940.7|1940.4|1940.7|1940.4|1939.8|1939.5|10
1660023900000|2022-08-09 05:45:00|1940.8|1940.5|1941|1940.7|1941.2|1940.9|1940.6|1940.3|10
1660024200000|2022-08-09 05:50:00|1940.9|1940.6|1940.6|1940.3|1941|1940.7|1940.5|1940.2|9
1660024500000|2022-08-09 05:55:00|1940.7|1940.4|1940.2|1939.9|1940.7|1940.4|1940.1|1939.8|12
1660024800000|2022-08-09 06:00:00|1940.3|1940|1939.4|1939.1|1940.6|1940.3|1939.1|1938.8|100
1660025100000|2022-08-09 06:05:00|1939.5|1939.2|1939|1938.7|1939.5|1939.2|1938.6|1938.3|53
1660025400000|2022-08-09 06:10:00|1939.1|1938.8|1939.6|1939.3|1939.9|1939.6|1939|1938.7|23
1660025700000|2022-08-09 06:15:00|1939.7|1939.4|1939.7|1939.4|1940.1|1939.8|1939.3|1939|11
1660026000000|2022-08-09 06:20:00|1939.8|1939.5|1938.8|1938.5|1939.9|1939.6|1938.7|1938.4|29
1660026300000|2022-08-09 06:25:00|1938.7|1938.4|1938.8|1938.5|1939.2|1938.9|1938.5|1938.2|41
1660026600000|2022-08-09 06:30:00|1938.7|1938.4|1938.1|1937.8|1939.5|1939.2|1938|1937.7|65
1660026900000|2022-08-09 06:35:00|1938|1937.7|1938.7|1938.4|1938.8|1938.5|1938|1937.7|130
1660027200000|2022-08-09 06:40:00|1938.6|1938.3|1938.5|1938.2|1938.7|1938.4|1938.2|1937.9|29
1660027500000|2022-08-09 06:45:00|1938.8|1938.5|1938.8|1938.5|1938.9|1938.6|1938.3|1938|56
1660027800000|2022-08-09 06:50:00|1938.7|1938.4|1939.6|1939.3|1939.8|1939.5|1938.4|1938.1|63
1660028100000|2022-08-09 06:55:00|1939.7|1939.4|1940|1939.7|1940.3|1940|1939.5|1939.2|47
1660028400000|2022-08-09 07:00:00|1939.8|1939.5|1940.2|1939.9|1941.1|1940.8|1939.7|1939.4|227
1660028700000|2022-08-09 07:05:00|1940.3|1940|1941.5|1941.2|1942.6|1942.3|1940.2|1939.9|526
1660029000000|2022-08-09 07:10:00|1941.6|1941.3|1941.1|1940.8|1942.1|1941.8|1940.8|1940.5|145
1660029300000|2022-08-09 07:15:00|1941|1940.7|1939|1938.7|1941|1940.7|1938.9|1938.6|131
1660029600000|2022-08-09 07:20:00|1939.1|1938.8|1937.8|1937.5|1939.4|1939.1|1936.8|1936.5|262
1660029900000|2022-08-09 07:25:00|1937.9|1937.6|1938.6|1938.3|1938.7|1938.4|1937.3|1937|127
1660030200000|2022-08-09 07:30:00|1938.5|1938.2|1940|1939.7|1940.1|1939.8|1938.5|1938.2|126
1660030500000|2022-08-09 07:35:00|1939.9|1939.6|1939.3|1939|1940.2|1939.9|1938.5|1938.2|102
1660030800000|2022-08-09 07:40:00|1939.2|1938.9|1938.3|1938|1939.5|1939.2|1938.2|1937.9|77
1660031100000|2022-08-09 07:45:00|1938.2|1937.9|1938.5|1938.2|1939.1|1938.8|1938.2|1937.9|68
1660031400000|2022-08-09 07:50:00|1938.6|1938.3|1938.3|1938|1939|1938.7|1938|1937.7|55
1660031700000|2022-08-09 07:55:00|1938.4|1938.1|1939.9|1939.6|1940.5|1940.2|1938.2|1937.9|101
1660032000000|2022-08-09 08:00:00|1939.8|1939.5|1939.7|1939.4|1940.4|1940.1|1939.5|1939.2|116
1660032300000|2022-08-09 08:05:00|1939.6|1939.3|1937.5|1937.2|1939.7|1939.4|1937.5|1937.2|92
1660032600000|2022-08-09 08:10:00|1937.6|1937.3|1938.9|1938.6|1939|1938.7|1937.5|1937.2|96
1660032900000|2022-08-09 08:15:00|1939|1938.7|1939.4|1939.1|1939.5|1939.2|1938.4|1938.1|57
1660033200000|2022-08-09 08:20:00|1939.5|1939.2|1940.7|1940.4|1940.7|1940.4|1939.4|1939.1|106
1660033500000|2022-08-09 08:25:00|1940.6|1940.3|1941.1|1940.8|1941.1|1940.8|1939.7|1939.4|95
1660033800000|2022-08-09 08:30:00|1941|1940.7|1941.2|1940.9|1941.4|1941.1|1940.1|1939.8|110
1660034100000|2022-08-09 08:35:00|1941.3|1941|1941.1|1940.8|1941.7|1941.4|1940.5|1940.2|91
1660034400000|2022-08-09 08:40:00|1941|1940.7|1940.6|1940.3|1941.4|1941.1|1940.4|1940.1|99
1660034700000|2022-08-09 08:45:00|1940.5|1940.2|1939.7|1939.4|1940.9|1940.6|1939.6|1939.3|86
1660035000000|2022-08-09 08:50:00|1939.6|1939.3|1939.4|1939.1|1940|1939.7|1939|1938.7|85
1660035300000|2022-08-09 08:55:00|1939.5|1939.2|1940.3|1940|1940.7|1940.4|1939.4|1939.1|105
1660035600000|2022-08-09 09:00:00|1940.4|1940.1|1941.5|1941.2|1941.7|1941.4|1939.8|1939.5|58
1660035900000|2022-08-09 09:05:00|1941.6|1941.3|1941.2|1940.9|1941.6|1941.3|1941|1940.7|76
1660036200000|2022-08-09 09:10:00|1941.3|1941|1941.1|1940.8|1941.5|1941.2|1940.8|1940.5|51
1660036500000|2022-08-09 09:15:00|1941.2|1940.9|1941.1|1940.8|1941.6|1941.3|1940.8|1940.5|104
1660036800000|2022-08-09 09:20:00|1941|1940.7|1940.1|1939.8|1941.2|1940.9|1940.1|1939.8|108
1660037100000|2022-08-09 09:25:00|1940|1939.7|1939.1|1938.8|1940.1|1939.8|1938.8|1938.5|178
1660037400000|2022-08-09 09:30:00|1939|1938.7|1939.3|1939|1939.3|1939|1938.5|1938.2|133
1660037700000|2022-08-09 09:35:00|1939.2|1938.9|1939|1938.7|1939.7|1939.4|1938.9|1938.6|70
1660038000000|2022-08-09 09:40:00|1938.9|1938.6|1939.3|1939|1939.5|1939.2|1938.5|1938.2|32
1660038300000|2022-08-09 09:45:00|1939.4|1939.1|1940|1939.7|1940.2|1939.9|1938.7|1938.4|94
1660038600000|2022-08-09 09:50:00|1940.1|1939.8|1938.9|1938.6|1940.1|1939.8|1938.8|1938.5|58
1660038900000|2022-08-09 09:55:00|1939|1938.7|1938.1|1937.8|1939|1938.7|1937.8|1937.5|91
1660039200000|2022-08-09 10:00:00|1938|1937.7|1938.4|1938.1|1938.8|1938.5|1938|1937.7|120
1660039500000|2022-08-09 10:05:00|1938.3|1938|1937.3|1937|1938.4|1938.1|1937.2|1936.9|78
1660039800000|2022-08-09 10:10:00|1937.2|1936.9|1935.6|1935.3|1937.2|1936.9|1935.5|1935.2|322
1660040100000|2022-08-09 10:15:00|1935.7|1935.4|1935.7|1935.4|1935.8|1935.5|1934.4|1934.1|331
1660040400000|2022-08-09 10:20:00|1935.6|1935.3|1934.8|1934.5|1935.7|1935.4|1933.9|1933.6|243
1660040700000|2022-08-09 10:25:00|1934.9|1934.6|1934.2|1933.9|1935.5|1935.2|1934|1933.7|362
1660041000000|2022-08-09 10:30:00|1934.4|1934.1|1933.3|1933|1934.6|1934.3|1932.9|1932.6|836
1660041300000|2022-08-09 10:35:00|1933.2|1932.9|1934.2|1933.9|1934.2|1933.9|1932.2|1931.9|497
1660041600000|2022-08-09 10:40:00|1934.1|1933.8|1933|1932.7|1934.6|1934.3|1933|1932.7|197
1660041900000|2022-08-09 10:45:00|1933.1|1932.8|1933|1932.7|1933.8|1933.5|1932.3|1932|144
1660042200000|2022-08-09 10:50:00|1933.1|1932.8|1932.8|1932.5|1933.2|1932.9|1932.2|1931.9|150
1660042500000|2022-08-09 10:55:00|1932.7|1932.4|1933.5|1933.2|1933.8|1933.5|1932.1|1931.8|239
1660042800000|2022-08-09 11:00:00|1933.6|1933.3|1934.8|1934.5|1934.9|1934.6|1933.2|1932.9|242
1660043100000|2022-08-09 11:05:00|1934.9|1934.6|1933.8|1933.5|1934.9|1934.6|1933.7|1933.4|92
1660043400000|2022-08-09 11:10:00|1933.9|1933.6|1934|1933.7|1934.7|1934.4|1933.7|1933.4|55
1660043700000|2022-08-09 11:15:00|1933.9|1933.6|1933.9|1933.6|1934.4|1934.1|1933.5|1933.2|62
1660044000000|2022-08-09 11:20:00|1933.8|1933.5|1933.3|1933|1934.3|1934|1932.9|1932.6|82
1660044300000|2022-08-09 11:25:00|1933.2|1932.9|1931.9|1931.6|1933.2|1932.9|1931.4|1931.1|138
1660044600000|2022-08-09 11:30:00|1931.8|1931.5|1933.2|1932.9|1933.2|1932.9|1931.1|1930.8|90
1660044900000|2022-08-09 11:35:00|1933.1|1932.8|1932.2|1931.9|1933.4|1933.1|1931.6|1931.3|99
1660045200000|2022-08-09 11:40:00|1932.1|1931.8|1928.7|1928.4|1932.2|1931.9|1928.4|1928.1|410
1660045500000|2022-08-09 11:45:00|1928.8|1928.5|1929.4|1929.1|1929.6|1929.3|1928.6|1928.3|226
1660045800000|2022-08-09 11:50:00|1929.3|1929|1930.1|1929.8|1930.5|1930.2|1929.1|1928.8|128
1660046100000|2022-08-09 11:55:00|1930.2|1929.9|1929.6|1929.3|1930.6|1930.3|1929.5|1929.2|104
1660046400000|2022-08-09 12:00:00|1929.7|1929.4|1930.3|1930|1930.5|1930.2|1929|1928.7|334
1660046700000|2022-08-09 12:05:00|1930.4|1930.1|1929.1|1928.8|1930.6|1930.3|1929|1928.7|181
1660047000000|2022-08-09 12:10:00|1929.3|1929|1928.9|1928.6|1929.7|1929.4|1928|1927.7|419
1660047300000|2022-08-09 12:15:00|1929|1928.7|1930.7|1930.4|1931|1930.7|1929|1928.7|320
1660047600000|2022-08-09 12:20:00|1930.6|1930.3|1931.7|1931.4|1931.9|1931.6|1930.6|1930.3|454
1660047900000|2022-08-09 12:25:00|1931.9|1931.6|1931.4|1931.1|1932.3|1932|1931.3|1931|169
1660048200000|2022-08-09 12:30:00|1931.3|1931|1932|1931.7|1932.6|1932.3|1930.2|1929.9|370
1660048500000|2022-08-09 12:35:00|1931.9|1931.6|1931.7|1931.4|1932.1|1931.8|1931.2|1930.9|251
1660048800000|2022-08-09 12:40:00|1931.9|1931.6|1931.7|1931.4|1932.2|1931.9|1931.4|1931.1|318
1660049100000|2022-08-09 12:45:00|1931.8|1931.5|1931.3|1931|1932.4|1932.1|1931.3|1931|152
1660049400000|2022-08-09 12:50:00|1931.2|1930.9|1931.6|1931.3|1932|1931.7|1930.6|1930.3|133
1660049700000|2022-08-09 12:55:00|1931.7|1931.4|1931.2|1930.9|1932.3|1932|1931|1930.7|220
1660050000000|2022-08-09 13:00:00|1931.3|1931|1931.1|1930.8|1931.6|1931.3|1930.1|1929.8|268
1660050300000|2022-08-09 13:05:00|1931|1930.7|1930.9|1930.6|1931.6|1931.3|1930.1|1929.8|360
1660050600000|2022-08-09 13:10:00|1931|1930.7|1930.1|1929.8|1931.3|1931|1929.7|1929.4|365
1660050900000|2022-08-09 13:15:00|1930|1929.7|1928.2|1927.9|1930.3|1930|1928.1|1927.8|606
1660051200000|2022-08-09 13:20:00|1928.3|1928|1929.9|1929.6|1930.2|1929.9|1928.1|1927.8|503
1660051500000|2022-08-09 13:25:00|1929.7|1929.4|1928.6|1928.3|1930|1929.7|1928.4|1928.1|1068
1660051800000|2022-08-09 13:30:00|1928.2|1927.9|1923|1922.7|1929.6|1929.3|1918.5|1918.2|10818
1660052100000|2022-08-09 13:35:00|1922.7|1922.4|1925|1924.7|1926.5|1926.2|1921.2|1920.9|4887
1660052400000|2022-08-09 13:40:00|1924.9|1924.6|1927.1|1926.8|1927.8|1927.5|1924|1923.7|3980
1660052700000|2022-08-09 13:45:00|1927.2|1926.9|1922|1921.7|1928.2|1927.9|1920.6|1920.3|3894
1660053000000|2022-08-09 13:50:00|1922.1|1921.8|1916|1915.7|1925.4|1925.1|1915.5|1915.2|3988
1660053300000|2022-08-09 13:55:00|1916.3|1916|1917.5|1917.2|1918.1|1917.8|1913.7|1913.4|3492
1660053600000|2022-08-09 14:00:00|1917.2|1916.9|1913.6|1913.3|1917.2|1916.9|1913.1|1912.8|3455
1660053900000|2022-08-09 14:05:00|1913.5|1913.2|1910.8|1910.5|1914.1|1913.8|1910.8|1910.5|2631
1660054200000|2022-08-09 14:10:00|1910.7|1910.4|1913.4|1913.1|1914.9|1914.6|1910.1|1909.8|2161
1660054500000|2022-08-09 14:15:00|1913.2|1912.9|1915.5|1915.2|1917.3|1917|1912.1|1911.8|2443
1660054800000|2022-08-09 14:20:00|1915.4|1915.1|1910.2|1909.9|1917.8|1917.5|1910.1|1909.8|2462
1660055100000|2022-08-09 14:25:00|1910.3|1910|1915|1914.7|1915.3|1915|1910.3|1910|1674
1660055400000|2022-08-09 14:30:00|1914.9|1914.6|1916.7|1916.4|1917.5|1917.2|1912.4|1912.1|1796
1660055700000|2022-08-09 14:35:00|1916.5|1916.2|1911.4|1911.1|1916.7|1916.4|1909|1908.7|2414
1660056000000|2022-08-09 14:40:00|1911.6|1911.3|1912.5|1912.2|1913.7|1913.4|1909.8|1909.5|1168
1660056300000|2022-08-09 14:45:00|1912.4|1912.1|1913.4|1913.1|1913.5|1913.2|1909.9|1909.6|1296
1660056600000|2022-08-09 14:50:00|1913.5|1913.2|1911.9|1911.6|1914.3|1914|1911.6|1911.3|1139
1660056900000|2022-08-09 14:55:00|1911.8|1911.5|1911.9|1911.6|1912.3|1912|1910.5|1910.2|975
1660057200000|2022-08-09 15:00:00|1911.8|1911.5|1905.8|1905.5|1912.1|1911.8|1905.7|1905.4|1823
1660057500000|2022-08-09 15:05:00|1905.7|1905.4|1908.4|1908.1|1910.3|1910|1905.2|1904.9|1884
1660057800000|2022-08-09 15:10:00|1908.3|1908|1912.6|1912.3|1912.7|1912.4|1907.7|1907.4|1613
1660058100000|2022-08-09 15:15:00|1912.7|1912.4|1913.9|1913.6|1915.8|1915.5|1912|1911.7|1551
1660058400000|2022-08-09 15:20:00|1913.7|1913.4|1911.9|1911.6|1914.1|1913.8|1911.4|1911.1|975
1660058700000|2022-08-09 15:25:00|1912|1911.7|1911.4|1911.1|1913.1|1912.8|1910.8|1910.5|1101
1660059000000|2022-08-09 15:30:00|1911.5|1911.2|1908.7|1908.4|1911.6|1911.3|1907.5|1907.2|1577
1660059300000|2022-08-09 15:35:00|1908.8|1908.5|1908.3|1908|1909.9|1909.6|1907.7|1907.4|875
1660059600000|2022-08-09 15:40:00|1908.4|1908.1|1907.1|1906.8|1909.5|1909.2|1907.1|1906.8|776
1660059900000|2022-08-09 15:45:00|1907.2|1906.9|1906.8|1906.5|1908.9|1908.6|1906.5|1906.2|915
1660060200000|2022-08-09 15:50:00|1906.7|1906.4|1908.1|1907.8|1908.5|1908.2|1904.6|1904.3|1607
1660060500000|2022-08-09 15:55:00|1908|1907.7|1905.5|1905.2|1908.4|1908.1|1905.4|1905.1|867
1660060800000|2022-08-09 16:00:00|1905.4|1905.1|1906.7|1906.4|1906.9|1906.6|1904.3|1904|1002
1660061100000|2022-08-09 16:05:00|1906.8|1906.5|1906.1|1905.8|1907.9|1907.6|1905.9|1905.6|709
1660061400000|2022-08-09 16:10:00|1906|1905.7|1904.7|1904.4|1906.3|1906|1904.4|1904.1|701
1660061700000|2022-08-09 16:15:00|1904.6|1904.3|1904.8|1904.5|1905.9|1905.6|1904.2|1903.9|550
1660062000000|2022-08-09 16:20:00|1904.9|1904.6|1904.3|1904|1906.1|1905.8|1903.9|1903.6|1172
1660062300000|2022-08-09 16:25:00|1904.2|1903.9|1903.1|1902.8|1905.7|1905.4|1902.7|1902.4|1224
1660062600000|2022-08-09 16:30:00|1902.9|1902.6|1903.5|1903.2|1904.1|1903.8|1902.7|1902.4|1013
1660062900000|2022-08-09 16:35:00|1903.4|1903.1|1904.4|1904.1|1904.9|1904.6|1902.4|1902.1|618
1660063200000|2022-08-09 16:40:00|1904.3|1904|1903.7|1903.4|1904.6|1904.3|1902.7|1902.4|688
1660063500000|2022-08-09 16:45:00|1903.8|1903.5|1903.1|1902.8|1903.9|1903.6|1901.9|1901.6|775
1660063800000|2022-08-09 16:50:00|1903.2|1902.9|1902.9|1902.6|1903.4|1903.1|1901.7|1901.4|756
1660064100000|2022-08-09 16:55:00|1903|1902.7|1903.9|1903.6|1904|1903.7|1902.2|1901.9|731
1660064400000|2022-08-09 17:00:00|1903.8|1903.5|1905.2|1904.9|1906|1905.7|1903.8|1903.5|1237
1660064700000|2022-08-09 17:05:00|1905.3|1905|1903.6|1903.3|1905.7|1905.4|1902.1|1901.8|986
1660065000000|2022-08-09 17:10:00|1903.5|1903.2|1903.9|1903.6|1904.3|1904|1901.8|1901.5|802
1660065300000|2022-08-09 17:15:00|1903.8|1903.5|1903.2|1902.9|1905.4|1905.1|1902.9|1902.6|1306
1660065600000|2022-08-09 17:20:00|1903.3|1903|1902.9|1902.6|1903.8|1903.5|1902.2|1901.9|523
1660065900000|2022-08-09 17:25:00|1903|1902.7|1903.7|1903.4|1903.8|1903.5|1902.4|1902.1|465
1660066200000|2022-08-09 17:30:00|1903.6|1903.3|1902.2|1901.9|1903.8|1903.5|1902|1901.7|505
1660066500000|2022-08-09 17:35:00|1902.3|1902|1900.7|1900.4|1902.5|1902.2|1900.5|1900.2|664
1660066800000|2022-08-09 17:40:00|1900.6|1900.3|1900.5|1900.2|1901.2|1900.9|1898.9|1898.6|1134
1660067100000|2022-08-09 17:45:00|1900.4|1900.1|1901.1|1900.8|1901.1|1900.8|1899.2|1898.9|630
1660067400000|2022-08-09 17:50:00|1900.9|1900.6|1901.4|1901.1|1901.8|1901.5|1900.6|1900.3|546
1660067700000|2022-08-09 17:55:00|1901.3|1901|1904|1903.7|1904.7|1904.4|1901.2|1900.9|905
1660068000000|2022-08-09 18:00:00|1904.1|1903.8|1904.6|1904.3|1905.6|1905.3|1903.7|1903.4|748
1660068300000|2022-08-09 18:05:00|1904.5|1904.2|1904.6|1904.3|1905.5|1905.2|1904|1903.7|417
1660068600000|2022-08-09 18:10:00|1904.5|1904.2|1903.7|1903.4|1904.8|1904.5|1903.4|1903.1|593
1660068900000|2022-08-09 18:15:00|1903.6|1903.3|1901.4|1901.1|1903.8|1903.5|1901.1|1900.8|984
1660069200000|2022-08-09 18:20:00|1901.2|1900.9|1900.7|1900.4|1901.6|1901.3|1899.8|1899.5|970
1660069500000|2022-08-09 18:25:00|1900.6|1900.3|1900.7|1900.4|1901.2|1900.9|1899.8|1899.5|764
1660069800000|2022-08-09 18:30:00|1900.6|1900.3|1902.8|1902.5|1902.9|1902.6|1900.4|1900.1|1146
1660070100000|2022-08-09 18:35:00|1902.9|1902.6|1902.8|1902.5|1903.6|1903.3|1901.7|1901.4|1132
1660070400000|2022-08-09 18:40:00|1902.7|1902.4|1902.5|1902.2|1903.1|1902.8|1901.8|1901.5|564
1660070700000|2022-08-09 18:45:00|1902.6|1902.3|1904.4|1904.1|1904.6|1904.3|1902.4|1902.1|942
1660071000000|2022-08-09 18:50:00|1904.3|1904|1905.7|1905.4|1907.1|1906.8|1904.2|1903.9|1022
1660071300000|2022-08-09 18:55:00|1905.6|1905.3|1904.7|1904.4|1906.4|1906.1|1904.7|1904.4|712
1660071600000|2022-08-09 19:00:00|1904.8|1904.5|1903.6|1903.3|1905.6|1905.3|1903.5|1903.2|798
1660071900000|2022-08-09 19:05:00|1903.8|1903.5|1904.1|1903.8|1904.3|1904|1902.7|1902.4|783
1660072200000|2022-08-09 19:10:00|1904.2|1903.9|1903.1|1902.8|1904.7|1904.4|1902.8|1902.5|948
1660072500000|2022-08-09 19:15:00|1903.2|1902.9|1904.2|1903.9|1904.5|1904.2|1903.1|1902.8|855
1660072800000|2022-08-09 19:20:00|1904|1903.7|1906|1905.7|1906.2|1905.9|1904|1903.7|1328
1660073100000|2022-08-09 19:25:00|1905.9|1905.6|1904.3|1904|1906.3|1906|1904.2|1903.9|1298
1660073400000|2022-08-09 19:30:00|1904.4|1904.1|1903.7|1903.4|1905|1904.7|1903.5|1903.2|1112
1660073700000|2022-08-09 19:35:00|1903.8|1903.5|1903.6|1903.3|1904.3|1904|1903.2|1902.9|1060
1660074000000|2022-08-09 19:40:00|1903.7|1903.4|1902.9|1902.6|1904.6|1904.3|1902.8|1902.5|1737
1660074300000|2022-08-09 19:45:00|1902.8|1902.5|1903.4|1903.1|1903.7|1903.4|1901.6|1901.3|1634
1660074600000|2022-08-09 19:50:00|1903.6|1903.3|1904.9|1904.6|1906|1905.7|1903.6|1903.3|2792
1660074900000|2022-08-09 19:55:00|1905|1904.7|1909.5|1909.2|1910.1|1909.8|1903.8|1903.5|12820
1660075200000|2022-08-09 20:00:00|1909.3|1909|1910.3|1910|1910.5|1910.2|1908.8|1908.5|4080
1660075500000|2022-08-09 20:05:00|1910.4|1910.1|1909.3|1909|1910.6|1910.3|1908.9|1908.6|805
1660075800000|2022-08-09 20:10:00|1909.2|1908.9|1910|1909.7|1910.4|1910.1|1909.2|1908.9|1003
1660076100000|2022-08-09 20:15:00|1909.9|1909.6|1909.3|1909|1910|1909.7|1908.7|1908.4|633
1660076400000|2022-08-09 20:20:00|1909.4|1909.1|1910.1|1909.8|1910.2|1909.9|1909.1|1908.8|241
1660076700000|2022-08-09 20:25:00|1910|1909.7|1910.3|1910|1910.4|1910.1|1909.8|1909.5|127
1660077000000|2022-08-09 20:30:00|1910.4|1910.1|1910.4|1910.1|1910.7|1910.4|1910.2|1909.9|246
1660077300000|2022-08-09 20:35:00|1910.5|1910.2|1910.1|1909.8|1911|1910.7|1910.1|1909.8|420
1660077600000|2022-08-09 20:40:00|1910|1909.7|1911.2|1910.9|1911.3|1911|1909.9|1909.6|570
1660077900000|2022-08-09 20:45:00|1911.1|1910.8|1911.3|1911|1911.3|1911|1910.1|1909.8|314
1660078200000|2022-08-09 20:50:00|1911.2|1910.9|1910.4|1910.1|1911.4|1911.1|1910.3|1910|153
1660078500000|2022-08-09 20:55:00|1910.5|1910.2|1910.7|1909.9|1910.7|1910.4|1910.3|1909.8|199
1660078800000|2022-08-09 21:00:00|1910.8|1910|1911.1|1910.3|1911.2|1910.4|1910.7|1909.9|0
1660079100000|2022-08-09 21:05:00|1911.2|1910.4|1911|1910.2|1911.2|1910.4|1911|1910.2|0
1660079400000|2022-08-09 21:10:00|1910.8|1910|1910.8|1910|1910.8|1910|1910.8|1910|0
1660079700000|2022-08-09 21:15:00|1910.7|1909.9|1910.7|1909.9|1910.8|1910|1910.7|1909.9|0
1660080000000|2022-08-09 21:20:00|1910.8|1910|1910.8|1910|1910.8|1910|1910.8|1910|0
1660080300000|2022-08-09 21:25:00|1910.7|1909.9|1910.6|1909.8|1910.7|1909.9|1910.6|1909.8|0
1660081200000|2022-08-09 21:40:00|1910.5|1909.7|1910.5|1909.7|1910.6|1909.8|1910.5|1909.7|0
1660081500000|2022-08-09 21:45:00|1910.6|1909.8|1910.5|1909.7|1910.6|1909.8|1910.5|1909.7|0
1660081800000|2022-08-09 21:50:00|1910.3|1909.5|1910.2|1909.4|1910.3|1909.5|1910.2|1909.4|0
1660082100000|2022-08-09 21:55:00|1910.3|1909.5|1910.3|1909.5|1910.5|1909.7|1910.3|1909.5|0
1660082400000|2022-08-09 22:00:00|1910.4|1909.6|1909.5|1909.2|1910.4|1910.1|1909.2|1908.9|126
1660082700000|2022-08-09 22:05:00|1909.4|1909.1|1909.3|1909|1909.6|1909.3|1909.2|1908.9|16
1660083000000|2022-08-09 22:10:00|1909.4|1909.1|1909.8|1909.5|1910.1|1909.8|1909.1|1908.8|37
1660083300000|2022-08-09 22:15:00|1909.7|1909.4|1909.9|1909.6|1910|1909.7|1909.5|1909.2|27
1660083600000|2022-08-09 22:20:00|1910|1909.7|1909.9|1909.6|1910.1|1909.8|1909.8|1909.5|7
1660083900000|2022-08-09 22:25:00|1910|1909.7|1910|1909.7|1910.1|1909.8|1909.4|1909.1|42
1660084200000|2022-08-09 22:30:00|1910.1|1909.8|1909.7|1909.4|1910.1|1909.8|1909.3|1909|35
1660084500000|2022-08-09 22:35:00|1909.6|1909.3|1909.4|1909.1|1909.7|1909.4|1909.2|1908.9|24
1660084800000|2022-08-09 22:40:00|1909.3|1909|1909.4|1909.1|1909.5|1909.2|1909.3|1909|7
1660085100000|2022-08-09 22:45:00|1909.5|1909.2|1909.6|1909.3|1909.7|1909.4|1909.3|1909|16
1660085400000|2022-08-09 22:50:00|1909.5|1909.2|1909.8|1909.5|1909.8|1909.5|1909.4|1909.1|5
1660085700000|2022-08-09 22:55:00|1909.9|1909.6|1909.4|1909.1|1910|1909.7|1909.3|1909|11
1660086000000|2022-08-09 23:00:00|1909.3|1909|1909.9|1909.6|1910|1909.7|1909|1908.7|22
1660086300000|2022-08-09 23:05:00|1910|1909.7|1910|1909.7|1910.2|1909.9|1909.8|1909.5|8
1660086600000|2022-08-09 23:10:00|1910.1|1909.8|1910.2|1909.9|1910.3|1910|1909.9|1909.6|7
1660086900000|2022-08-09 23:15:00|1910.1|1909.8|1909.7|1909.4|1910.3|1910|1909.7|1909.4|31
1660087200000|2022-08-09 23:20:00|1909.8|1909.5|1909.7|1909.4|1910.6|1910.3|1909.7|1909.4|26
1660087500000|2022-08-09 23:25:00|1909.6|1909.3|1910|1909.7|1910.1|1909.8|1909.6|1909.3|18
1660087800000|2022-08-09 23:30:00|1909.9|1909.6|1909.9|1909.6|1910.1|1909.8|1909.8|1909.5|1
1660088100000|2022-08-09 23:35:00|1910|1909.7|1909.8|1909.5|1910|1909.7|1909.8|1909.5|2
1660088400000|2022-08-09 23:40:00|1909.9|1909.6|1909.6|1909.3|1910|1909.7|1909.6|1909.3|8
1660088700000|2022-08-09 23:45:00|1909.7|1909.4|1910.1|1909.8|1910.3|1910|1909.6|1909.3|11
1660089000000|2022-08-09 23:50:00|1910|1909.7|1910.2|1909.9|1910.6|1910.3|1909.9|1909.6|15
1660089300000|2022-08-09 23:55:00|1910|1909.7|1910.4|1910.1|1910.9|1910.6|1909.8|1909.5|45
1660089600000|2022-08-10 00:00:00|1910.3|1910|1908.4|1908.1|1910.8|1910.5|1908.1|1907.8|74
1660089900000|2022-08-10 00:05:00|1908.3|1908|1907.1|1906.8|1908.4|1908.1|1906.3|1906|76
1660090200000|2022-08-10 00:10:00|1907.2|1906.9|1906.9|1906.6|1907.5|1907.2|1906.7|1906.4|32
1660090500000|2022-08-10 00:15:00|1907.1|1906.8|1907.2|1906.9|1907.8|1907.5|1906.5|1906.2|66
1660090800000|2022-08-10 00:20:00|1907.3|1907|1907.6|1907.3|1907.9|1907.6|1907|1906.7|24
1660091100000|2022-08-10 00:25:00|1907.5|1907.2|1906.8|1906.5|1907.7|1907.4|1906.8|1906.5|25
1660091400000|2022-08-10 00:30:00|1906.9|1906.6|1907.8|1907.5|1908.1|1907.8|1906.9|1906.6|91
1660091700000|2022-08-10 00:35:00|1907.6|1907.3|1907.8|1907.5|1908|1907.7|1907.4|1907.1|25
1660092000000|2022-08-10 00:40:00|1907.7|1907.4|1907.4|1907.1|1908.5|1908.2|1907.3|1907|27
1660092300000|2022-08-10 00:45:00|1907.3|1907|1907.3|1907|1907.5|1907.2|1907.1|1906.8|12
1660092600000|2022-08-10 00:50:00|1907.2|1906.9|1907.2|1906.9|1907.8|1907.5|1907|1906.7|15
1660092900000|2022-08-10 00:55:00|1907.1|1906.8|1907.1|1906.8|1907.7|1907.4|1907|1906.7|12
1660093200000|2022-08-10 01:00:00|1907|1906.7|1909|1908.7|1909.2|1908.9|1906.9|1906.6|48
1660093500000|2022-08-10 01:05:00|1909.1|1908.8|1909.5|1909.2|1909.8|1909.5|1908.7|1908.4|42
1660093800000|2022-08-10 01:10:00|1909.6|1909.3|1909.4|1909.1|1910|1909.7|1909.4|1909.1|18
1660094100000|2022-08-10 01:15:00|1909.3|1909|1910|1909.7|1910.3|1910|1909.2|1908.9|41
1660094400000|2022-08-10 01:20:00|1910.1|1909.8|1910.1|1909.8|1910.3|1910|1909.4|1909.1|43
1660094700000|2022-08-10 01:25:00|1910.2|1909.9|1909.6|1909.3|1910.4|1910.1|1909.5|1909.2|30
1660095000000|2022-08-10 01:30:00|1909.5|1909.2|1909.9|1909.6|1910.1|1909.8|1909.2|1908.9|20
1660095300000|2022-08-10 01:35:00|1909.8|1909.5|1910.3|1910|1910.4|1910.1|1909.8|1909.5|29
1660095600000|2022-08-10 01:40:00|1910.2|1909.9|1909.9|1909.6|1910.3|1910|1909.3|1909|31
1660095900000|2022-08-10 01:45:00|1910|1909.7|1910.2|1909.9|1910.3|1910|1909.6|1909.3|30
1660096200000|2022-08-10 01:50:00|1910.1|1909.8|1909.2|1908.9|1910.2|1909.9|1909.2|1908.9|17
1660096500000|2022-08-10 01:55:00|1909.1|1908.8|1909|1908.7|1909.5|1909.2|1908.7|1908.4|22
1660096800000|2022-08-10 02:00:00|1908.8|1908.5|1908.8|1908.5|1909.2|1908.9|1908.7|1908.4|30
1660097100000|2022-08-10 02:05:00|1908.7|1908.4|1909.2|1908.9|1909.5|1909.2|1908.5|1908.2|34
1660097400000|2022-08-10 02:10:00|1909.3|1909|1908.5|1908.2|1909.4|1909.1|1908.5|1908.2|14
1660097700000|2022-08-10 02:15:00|1908.3|1908|1908.3|1908|1908.6|1908.3|1908|1907.7|32
1660098000000|2022-08-10 02:20:00|1908.2|1907.9|1907.7|1907.4|1908.7|1908.4|1907.7|1907.4|11
1660098300000|2022-08-10 02:25:00|1907.8|1907.5|1908.3|1908|1908.5|1908.2|1907.3|1907|37
1660098600000|2022-08-10 02:30:00|1908.4|1908.1|1906.8|1906.5|1908.5|1908.2|1906.7|1906.4|39
1660098900000|2022-08-10 02:35:00|1906.7|1906.4|1907.3|1907|1907.4|1907.1|1906.7|1906.4|43
1660099200000|2022-08-10 02:40:00|1907.4|1907.1|1906.7|1906.4|1907.8|1907.5|1906.7|1906.4|36
1660099500000|2022-08-10 02:45:00|1906.8|1906.5|1907.1|1906.8|1907.2|1906.9|1906.4|1906.1|31
1660099800000|2022-08-10 02:50:00|1907|1906.7|1908.2|1907.9|1908.2|1907.9|1907|1906.7|27
1660100100000|2022-08-10 02:55:00|1908.1|1907.8|1907.8|1907.5|1908.4|1908.1|1907.8|1907.5|11
1660100400000|2022-08-10 03:00:00|1907.9|1907.6|1908.3|1908|1908.7|1908.4|1907.8|1907.5|13
1660100700000|2022-08-10 03:05:00|1908.2|1907.9|1907.9|1907.6|1908.5|1908.2|1907.9|1907.6|79
1660101000000|2022-08-10 03:10:00|1907.8|1907.5|1907.8|1907.5|1908|1907.7|1907.5|1907.2|36
1660101300000|2022-08-10 03:15:00|1907.7|1907.4|1907.6|1907.3|1907.8|1907.5|1907.5|1907.2|22
1660101600000|2022-08-10 03:20:00|1907.7|1907.4|1907.3|1907|1907.9|1907.6|1907.2|1906.9|16
1660101900000|2022-08-10 03:25:00|1907.2|1906.9|1907.3|1907|1907.4|1907.1|1907|1906.7|2
1660102200000|2022-08-10 03:30:00|1907.2|1906.9|1907.5|1907.2|1907.7|1907.4|1907.2|1906.9|5
1660102500000|2022-08-10 03:35:00|1907.4|1907.1|1907.7|1907.4|1907.7|1907.4|1907.2|1906.9|21
1660102800000|2022-08-10 03:40:00|1907.6|1907.3|1908.1|1907.8|1908.1|1907.8|1907.4|1907.1|6
1660103100000|2022-08-10 03:45:00|1908.3|1908|1908.2|1907.9|1908.5|1908.2|1907.9|1907.6|5
1660103400000|2022-08-10 03:50:00|1908.1|1907.8|1907.9|1907.6|1908.2|1907.9|1907.9|1907.6|2
1660103700000|2022-08-10 03:55:00|1907.7|1907.4|1907.1|1906.8|1907.9|1907.6|1906.8|1906.5|50
1660104000000|2022-08-10 04:00:00|1907|1906.7|1908|1907.7|1908.1|1907.8|1907|1906.7|11
1660104300000|2022-08-10 04:05:00|1908.1|1907.8|1907.8|1907.5|1908.1|1907.8|1907.7|1907.4|9
1660104600000|2022-08-10 04:10:00|1907.7|1907.4|1908|1907.7|1908.2|1907.9|1907.6|1907.3|5
1660104900000|2022-08-10 04:15:00|1907.9|1907.6|1907.5|1907.2|1908|1907.7|1907.4|1907.1|30
1660105200000|2022-08-10 04:20:00|1907.6|1907.3|1907.7|1907.4|1908.1|1907.8|1907.5|1907.2|5
1660105500000|2022-08-10 04:25:00|1907.6|1907.3|1907.6|1907.3|1907.8|1907.5|1907.5|1907.2|7
1660105800000|2022-08-10 04:30:00|1907.7|1907.4|1908|1907.7|1908|1907.7|1907.6|1907.3|23
1660106100000|2022-08-10 04:35:00|1907.9|1907.6|1908.2|1907.9|1908.3|1908|1907.9|1907.6|12
1660106400000|2022-08-10 04:40:00|1908.1|1907.8|1908.4|1908.1|1908.4|1908.1|1908|1907.7|2
1660106700000|2022-08-10 04:45:00|1908.5|1908.2|1908.4|1908.1|1908.6|1908.3|1908.3|1908|4
1660107000000|2022-08-10 04:50:00|1908.3|1908|1908.2|1907.9|1908.4|1908.1|1908|1907.7|5
1660107300000|2022-08-10 04:55:00|1908.1|1907.8|1908.2|1907.9|1908.3|1908|1907.9|1907.6|5
1660107600000|2022-08-10 05:00:00|1908.1|1907.8|1907.6|1907.3|1908.3|1908|1907.6|1907.3|44
1660107900000|2022-08-10 05:05:00|1907.7|1907.4|1907.8|1907.5|1908|1907.7|1907.5|1907.2|42
1660108200000|2022-08-10 05:10:00|1907.7|1907.4|1907.7|1907.4|1907.8|1907.5|1907.5|1907.2|11
1660108500000|2022-08-10 05:15:00|1907.8|1907.5|1907.3|1907|1908.1|1907.8|1907.3|1907|24
1660108800000|2022-08-10 05:20:00|1907.4|1907.1|1907.2|1906.9|1907.6|1907.3|1907.2|1906.9|19
1660109100000|2022-08-10 05:25:00|1907.3|1907|1907.4|1907.1|1907.5|1907.2|1907.2|1906.9|41
1660109400000|2022-08-10 05:30:00|1907.1|1906.8|1907.4|1907.1|1907.6|1907.3|1907.1|1906.8|30
1660109700000|2022-08-10 05:35:00|1907.3|1907|1906.7|1906.4|1907.4|1907.1|1906.6|1906.3|14
1660110000000|2022-08-10 05:40:00|1906.8|1906.5|1906.8|1906.5|1907|1906.7|1906.7|1906.4|18
1660110300000|2022-08-10 05:45:00|1906.7|1906.4|1906.1|1905.8|1906.7|1906.4|1905.8|1905.5|65
1660110600000|2022-08-10 05:50:00|1906|1905.7|1905.8|1905.5|1906.3|1906|1905.5|1905.2|41
1660110900000|2022-08-10 05:55:00|1905.7|1905.4|1905.7|1905.4|1906.2|1905.9|1905.6|1905.3|35
1660111200000|2022-08-10 06:00:00|1905.6|1905.3|1904.2|1903.9|1905.7|1905.4|1904.2|1903.9|191
1660111500000|2022-08-10 06:05:00|1904.3|1904|1904.6|1904.3|1905.3|1905|1904.2|1903.9|80
1660111800000|2022-08-10 06:10:00|1904.5|1904.2|1905|1904.7|1905.5|1905.2|1904.3|1904|26
1660112100000|2022-08-10 06:15:00|1905.3|1905|1905.5|1905.2|1905.6|1905.3|1904.7|1904.4|74
1660112400000|2022-08-10 06:20:00|1905.6|1905.3|1904.9|1904.6|1905.8|1905.5|1904.8|1904.5|36
1660112700000|2022-08-10 06:25:00|1904.8|1904.5|1904|1903.7|1905|1904.7|1903.9|1903.6|29
1660113000000|2022-08-10 06:30:00|1903.9|1903.6|1904.2|1903.9|1905|1904.7|1903.9|1903.6|45
1660113300000|2022-08-10 06:35:00|1904.3|1904|1905.5|1905.2|1905.8|1905.5|1904.3|1904|41
1660113600000|2022-08-10 06:40:00|1905.6|1905.3|1906.2|1905.9|1906.3|1906|1905.3|1905|32
1660113900000|2022-08-10 06:45:00|1906.1|1905.8|1906.2|1905.9|1906.5|1906.2|1905.8|1905.5|45
1660114200000|2022-08-10 06:50:00|1906.1|1905.8|1906.4|1906.1|1906.5|1906.2|1905.9|1905.6|40
1660114500000|2022-08-10 06:55:00|1906.5|1906.2|1906.2|1905.9|1906.8|1906.5|1906.1|1905.8|31
1660114800000|2022-08-10 07:00:00|1906.1|1905.8|1905.9|1905.6|1906.9|1906.6|1905|1904.7|171
1660115100000|2022-08-10 07:05:00|1906|1905.7|1904.5|1904.2|1906.9|1906.6|1903.3|1903|190
1660115400000|2022-08-10 07:10:00|1904.4|1904.1|1906.9|1906.6|1907.4|1907.1|1903.9|1903.6|117
1660115700000|2022-08-10 07:15:00|1907|1906.7|1907.5|1907.2|1908|1907.7|1906.8|1906.5|143
1660116000000|2022-08-10 07:20:00|1907.6|1907.3|1907.1|1906.8|1908.3|1908|1907.1|1906.8|130
1660116300000|2022-08-10 07:25:00|1907.2|1906.9|1908.1|1907.8|1908.6|1908.3|1906.9|1906.6|151
1660116600000|2022-08-10 07:30:00|1908.2|1907.9|1908.6|1908.3|1909.3|1909|1908.1|1907.8|286
1660116900000|2022-08-10 07:35:00|1908.7|1908.4|1908.3|1908|1909.2|1908.9|1908.2|1907.9|99
1660117200000|2022-08-10 07:40:00|1908.4|1908.1|1908.3|1908|1908.7|1908.4|1907.8|1907.5|51
1660117500000|2022-08-10 07:45:00|1908.2|1907.9|1909.6|1909.3|1909.7|1909.4|1908.1|1907.8|168
1660117800000|2022-08-10 07:50:00|1909.7|1909.4|1909.9|1909.6|1910.5|1910.2|1909.4|1909.1|168
1660118100000|2022-08-10 07:55:00|1910|1909.7|1909|1908.7|1910.2|1909.9|1908.8|1908.5|66
1660118400000|2022-08-10 08:00:00|1908.9|1908.6|1909.7|1909.4|1910.1|1909.8|1908.3|1908|131
1660118700000|2022-08-10 08:05:00|1909.8|1909.5|1910|1909.7|1910.4|1910.1|1909.1|1908.8|184
1660119000000|2022-08-10 08:10:00|1909.9|1909.6|1910.4|1910.1|1910.7|1910.4|1909.8|1909.5|102
1660119300000|2022-08-10 08:15:00|1910.5|1910.2|1909.6|1909.3|1910.5|1910.2|1909.5|1909.2|112
1660119600000|2022-08-10 08:20:00|1909.7|1909.4|1911.3|1911|1911.8|1911.5|1909.5|1909.2|164
1660119900000|2022-08-10 08:25:00|1911.2|1910.9|1912.3|1912|1912.3|1912|1910.8|1910.5|174
1660120200000|2022-08-10 08:30:00|1912.2|1911.9|1913|1912.7|1913.4|1913.1|1911.8|1911.5|257
1660120500000|2022-08-10 08:35:00|1913.1|1912.8|1912.7|1912.4|1913.7|1913.4|1912.4|1912.1|148
1660120800000|2022-08-10 08:40:00|1912.8|1912.5|1914.9|1914.6|1915.9|1915.6|1912.7|1912.4|352
1660121100000|2022-08-10 08:45:00|1914.8|1914.5|1915.3|1915|1915.6|1915.3|1914.5|1914.2|99
1660121400000|2022-08-10 08:50:00|1915.4|1915.1|1915|1914.7|1915.5|1915.2|1914.8|1914.5|121
1660121700000|2022-08-10 08:55:00|1915.1|1914.8|1914.4|1914.1|1915.2|1914.9|1914.3|1914|105
1660122000000|2022-08-10 09:00:00|1914.5|1914.2|1915|1914.7|1915.1|1914.8|1913.6|1913.3|136
1660122300000|2022-08-10 09:05:00|1915.1|1914.8|1913.4|1913.1|1915.1|1914.8|1913.2|1912.9|35
1660122600000|2022-08-10 09:10:00|1913.5|1913.2|1913.9|1913.6|1914.1|1913.8|1913.4|1913.1|88
1660122900000|2022-08-10 09:15:00|1914|1913.7|1913.9|1913.6|1914.3|1914|1913.7|1913.4|37
1660123200000|2022-08-10 09:20:00|1913.8|1913.5|1913.1|1912.8|1913.9|1913.6|1913.1|1912.8|61
1660123500000|2022-08-10 09:25:00|1913.2|1912.9|1913.3|1913|1913.6|1913.3|1912.9|1912.6|71
1660123800000|2022-08-10 09:30:00|1913.4|1913.1|1913.4|1913.1|1913.7|1913.4|1913.1|1912.8|82
1660124100000|2022-08-10 09:35:00|1913.3|1913|1912.7|1912.4|1913.5|1913.2|1912.5|1912.2|59
1660124400000|2022-08-10 09:40:00|1912.8|1912.5|1912.9|1912.6|1913.2|1912.9|1912.5|1912.2|34
1660124700000|2022-08-10 09:45:00|1912.8|1912.5|1912.7|1912.4|1913.1|1912.8|1912.5|1912.2|38
1660125000000|2022-08-10 09:50:00|1912.6|1912.3|1912.3|1912|1912.7|1912.4|1912|1911.7|71
1660125300000|2022-08-10 09:55:00|1912.4|1912.1|1913.3|1913|1913.4|1913.1|1912.4|1912.1|88
1660125600000|2022-08-10 10:00:00|1913.2|1912.9|1912.1|1911.8|1913.3|1913|1911.9|1911.6|136
1660125900000|2022-08-10 10:05:00|1912.2|1911.9|1911.8|1911.5|1912.2|1911.9|1911.6|1911.3|144
1660126200000|2022-08-10 10:10:00|1911.7|1911.4|1911.7|1911.4|1912|1911.7|1911.1|1910.8|388
1660126500000|2022-08-10 10:15:00|1911.6|1911.3|1912.4|1912.1|1913.1|1912.8|1911.6|1911.3|225
1660126800000|2022-08-10 10:20:00|1912.5|1912.2|1912.9|1912.6|1913.1|1912.8|1912.2|1911.9|295
1660127100000|2022-08-10 10:25:00|1913|1912.7|1913.2|1912.9|1913.7|1913.4|1912.9|1912.6|104
1660127400000|2022-08-10 10:30:00|1913.3|1913|1912.4|1912.1|1913.3|1913|1912.3|1912|64
1660127700000|2022-08-10 10:35:00|1912.3|1912|1912|1911.7|1912.5|1912.2|1911.9|1911.6|112
1660128000000|2022-08-10 10:40:00|1911.9|1911.6|1911|1910.7|1912.1|1911.8|1911|1910.7|196
1660128300000|2022-08-10 10:45:00|1911.1|1910.8|1910.6|1910.3|1911.3|1911|1910.5|1910.2|81
1660128600000|2022-08-10 10:50:00|1910.7|1910.4|1911.1|1910.8|1911.5|1911.2|1910.6|1910.3|54
1660128900000|2022-08-10 10:55:00|1911.2|1910.9|1911.6|1911.3|1912.1|1911.8|1911.2|1910.9|117
1660129200000|2022-08-10 11:00:00|1911.7|1911.4|1912.5|1912.2|1912.6|1912.3|1911.1|1910.8|132
1660129500000|2022-08-10 11:05:00|1912.4|1912.1|1912.3|1912|1913.1|1912.8|1912.3|1912|112
1660129800000|2022-08-10 11:10:00|1912.4|1912.1|1911.5|1911.2|1912.7|1912.4|1911.4|1911.1|108
1660130100000|2022-08-10 11:15:00|1911.6|1911.3|1911.3|1911|1911.7|1911.4|1911.1|1910.8|94
1660130400000|2022-08-10 11:20:00|1911.4|1911.1|1912|1911.7|1912.4|1912.1|1911.2|1910.9|105
1660130700000|2022-08-10 11:25:00|1911.9|1911.6|1911.7|1911.4|1912.2|1911.9|1911.3|1911|99
1660131000000|2022-08-10 11:30:00|1911.8|1911.5|1912.5|1912.2|1912.7|1912.4|1911.6|1911.3|115
1660131300000|2022-08-10 11:35:00|1912.4|1912.1|1912|1911.7|1912.5|1912.2|1911.8|1911.5|99
1660131600000|2022-08-10 11:40:00|1912.1|1911.8|1912.5|1912.2|1912.8|1912.5|1911.6|1911.3|72
1660131900000|2022-08-10 11:45:00|1912.6|1912.3|1912.5|1912.2|1912.6|1912.3|1911.8|1911.5|34
1660132200000|2022-08-10 11:50:00|1912.6|1912.3|1912.5|1912.2|1913.3|1913|1912.5|1912.2|109
1660132500000|2022-08-10 11:55:00|1912.6|1912.3|1913.4|1913.1|1913.5|1913.2|1912.5|1912.2|121
1660132800000|2022-08-10 12:00:00|1913.5|1913.2|1913.6|1913.3|1914|1913.7|1912.9|1912.6|292
1660133100000|2022-08-10 12:05:00|1913.5|1913.2|1913.8|1913.5|1915|1914.7|1913.5|1913.2|232
1660133400000|2022-08-10 12:10:00|1913.9|1913.6|1914.3|1914|1914.6|1914.3|1913.9|1913.6|184
1660133700000|2022-08-10 12:15:00|1914.4|1914.1|1914|1913.7|1914.5|1914.2|1913.4|1913.1|259
1660134000000|2022-08-10 12:20:00|1913.9|1913.6|1913.5|1913.2|1914.8|1914.5|1913.5|1913.2|651
1660134300000|2022-08-10 12:25:00|1913.6|1913.3|1914.6|1914.3|1917.5|1917.2|1913.1|1912.8|1017
1660134600000|2022-08-10 12:30:00|1914.8|1914.5|1940.9|1940.6|1945.6|1945.3|1914.8|1914.5|7704
1660134900000|2022-08-10 12:35:00|1941|1940.7|1944.1|1943.8|1944.6|1944.3|1938.9|1938.6|3157
1660135200000|2022-08-10 12:40:00|1944.2|1943.9|1942.7|1942.4|1946|1945.7|1942.5|1942.2|1758
1660135500000|2022-08-10 12:45:00|1942.9|1942.6|1946.4|1946.1|1947.2|1946.9|1941.6|1941.3|1835
1660135800000|2022-08-10 12:50:00|1946.3|1946|1945|1944.7|1946.7|1946.4|1944.8|1944.5|1324
1660136100000|2022-08-10 12:55:00|1945.1|1944.8|1942.4|1942.1|1945.7|1945.4|1942.2|1941.9|924
1660136400000|2022-08-10 13:00:00|1942.5|1942.2|1942|1941.7|1944.1|1943.8|1941.8|1941.5|834
1660136700000|2022-08-10 13:05:00|1942.1|1941.8|1943|1942.7|1943|1942.7|1941.5|1941.2|733
1660137000000|2022-08-10 13:10:00|1942.9|1942.6|1940|1939.7|1942.9|1942.6|1939.9|1939.6|765
1660137300000|2022-08-10 13:15:00|1939.9|1939.6|1943|1942.7|1943.6|1943.3|1939.9|1939.6|634
1660137600000|2022-08-10 13:20:00|1943.2|1942.9|1942.9|1942.6|1944|1943.7|1941.9|1941.6|825
1660137900000|2022-08-10 13:25:00|1943|1942.7|1943.8|1943.5|1946.3|1946|1942.8|1942.5|1439
1660138200000|2022-08-10 13:30:00|1943.1|1942.8|1943.1|1942.8|1946.3|1946|1940|1939.7|8011
1660138500000|2022-08-10 13:35:00|1942.9|1942.6|1941.9|1941.6|1945.9|1945.6|1941.6|1941.3|5729
1660138800000|2022-08-10 13:40:00|1942.1|1941.8|1948|1947.7|1948|1947.7|1938.5|1938.2|4111
1660139100000|2022-08-10 13:45:00|1947.9|1947.6|1952.3|1952|1952.3|1952|1947.9|1947.6|4414
1660139400000|2022-08-10 13:50:00|1952.6|1952.3|1947.6|1947.3|1954.5|1954.2|1947|1946.7|4432
1660139700000|2022-08-10 13:55:00|1947.7|1947.4|1947.6|1947.3|1950.1|1949.8|1945.3|1945|2595
1660140000000|2022-08-10 14:00:00|1947.7|1947.4|1951.2|1950.9|1951.4|1951.1|1946.8|1946.5|2893
1660140300000|2022-08-10 14:05:00|1951.3|1951|1949.3|1949|1951.9|1951.6|1948.5|1948.2|2453
1660140600000|2022-08-10 14:10:00|1949.2|1948.9|1948.7|1948.4|1952.1|1951.8|1947.9|1947.6|2470
1660140900000|2022-08-10 14:15:00|1948.5|1948.2|1943.4|1943.1|1948.9|1948.6|1943.2|1942.9|2776
1660141200000|2022-08-10 14:20:00|1943.3|1943|1945.5|1945.2|1946.9|1946.6|1940.2|1939.9|2505
1660141500000|2022-08-10 14:25:00|1945.6|1945.3|1947.4|1947.1|1948|1947.7|1945.2|1944.9|1905
1660141800000|2022-08-10 14:30:00|1947.5|1947.2|1951.8|1951.5|1951.9|1951.6|1946.2|1945.9|1861
1660142100000|2022-08-10 14:35:00|1951.7|1951.4|1951.1|1950.8|1952.5|1952.2|1950.1|1949.8|1466
1660142400000|2022-08-10 14:40:00|1950.9|1950.6|1951.7|1951.4|1953.4|1953.1|1950.8|1950.5|1003
1660142700000|2022-08-10 14:45:00|1951.8|1951.5|1952.6|1952.3|1953.4|1953.1|1951.3|1951|959
1660143000000|2022-08-10 14:50:00|1952.7|1952.4|1955.6|1955.3|1955.9|1955.6|1952.7|1952.4|1849
1660143300000|2022-08-10 14:55:00|1955.7|1955.4|1955.9|1955.6|1956.7|1956.4|1955.1|1954.8|1353
1660143600000|2022-08-10 15:00:00|1956|1955.7|1959|1958.7|1959.5|1959.2|1956|1955.7|2482
1660143900000|2022-08-10 15:05:00|1959.2|1958.9|1958.4|1958.1|1959.8|1959.5|1958|1957.7|1560
1660144200000|2022-08-10 15:10:00|1958.5|1958.2|1955.7|1955.4|1958.6|1958.3|1954.8|1954.5|1491
1660144500000|2022-08-10 15:15:00|1955.8|1955.5|1955.4|1955.1|1956.2|1955.9|1953.7|1953.4|1755
1660144800000|2022-08-10 15:20:00|1955.2|1954.9|1957.6|1957.3|1958|1957.7|1955.1|1954.8|934
1660145100000|2022-08-10 15:25:00|1957.7|1957.4|1957.5|1957.2|1958.5|1958.2|1956.9|1956.6|927
1660145400000|2022-08-10 15:30:00|1957.6|1957.3|1956.7|1956.4|1958.6|1958.3|1956.7|1956.4|1318
1660145700000|2022-08-10 15:35:00|1956.8|1956.5|1954.1|1953.8|1956.9|1956.6|1953.9|1953.6|1506
1660146000000|2022-08-10 15:40:00|1954|1953.7|1955.2|1954.9|1956.4|1956.1|1954|1953.7|884
1660146300000|2022-08-10 15:45:00|1955.3|1955|1956.4|1956.1|1956.8|1956.5|1954.9|1954.6|623
1660146600000|2022-08-10 15:50:00|1956.5|1956.2|1956.3|1956|1956.8|1956.5|1955.3|1955|710
1660146900000|2022-08-10 15:55:00|1956.4|1956.1|1956.7|1956.4|1957.8|1957.5|1956.2|1955.9|685
1660147200000|2022-08-10 16:00:00|1956.6|1956.3|1957.9|1957.6|1958.1|1957.8|1956.4|1956.1|831
1660147500000|2022-08-10 16:05:00|1957.8|1957.5|1956.7|1956.4|1957.9|1957.6|1956.3|1956|1173
1660147800000|2022-08-10 16:10:00|1956.8|1956.5|1957|1956.7|1958.1|1957.8|1956.5|1956.2|503
1660148100000|2022-08-10 16:15:00|1957.1|1956.8|1953.3|1953|1957.6|1957.3|1952.9|1952.6|909
1660148400000|2022-08-10 16:20:00|1953.2|1952.9|1954.3|1954|1954.6|1954.3|1952.1|1951.8|929
1660148700000|2022-08-10 16:25:00|1954.2|1953.9|1955.8|1955.5|1955.9|1955.6|1953.6|1953.3|646
1660149000000|2022-08-10 16:30:00|1955.9|1955.6|1956.5|1956.2|1957|1956.7|1955.6|1955.3|681
1660149300000|2022-08-10 16:35:00|1956.6|1956.3|1956|1955.7|1957.4|1957.1|1955.8|1955.5|462
1660149600000|2022-08-10 16:40:00|1956.1|1955.8|1956.2|1955.9|1957.1|1956.8|1955.4|1955.1|559
1660149900000|2022-08-10 16:45:00|1956.1|1955.8|1955.9|1955.6|1956.7|1956.4|1954.8|1954.5|432
1660150200000|2022-08-10 16:50:00|1956.1|1955.8|1956.8|1956.5|1957.4|1957.1|1955.5|1955.2|352
1660150500000|2022-08-10 16:55:00|1956.9|1956.6|1957.5|1957.2|1957.5|1957.2|1956.6|1956.3|672
1660150800000|2022-08-10 17:00:00|1957.6|1957.3|1958|1957.7|1958.2|1957.9|1956.2|1955.9|845
1660151100000|2022-08-10 17:05:00|1958.1|1957.8|1958.9|1958.6|1959.8|1959.5|1957.8|1957.5|733
1660151400000|2022-08-10 17:10:00|1958.8|1958.5|1958.9|1958.6|1959.4|1959.1|1958.5|1958.2|514
1660151700000|2022-08-10 17:15:00|1959|1958.7|1959.9|1959.6|1959.9|1959.6|1958.5|1958.2|632
1660152000000|2022-08-10 17:20:00|1959.8|1959.5|1960.3|1960|1960.4|1960.1|1958.7|1958.4|880
1660152300000|2022-08-10 17:25:00|1960.2|1959.9|1958.5|1958.2|1960.4|1960.1|1958.5|1958.2|1065
1660152600000|2022-08-10 17:30:00|1958.6|1958.3|1959.5|1959.2|1959.7|1959.4|1957.4|1957.1|1203
1660152900000|2022-08-10 17:35:00|1959.6|1959.3|1959.7|1959.4|1960.1|1959.8|1958.8|1958.5|466
1660153200000|2022-08-10 17:40:00|1959.6|1959.3|1960.1|1959.8|1960.2|1959.9|1959|1958.7|385
1660153500000|2022-08-10 17:45:00|1960.2|1959.9|1962.7|1962.4|1962.8|1962.5|1960.1|1959.8|1470
1660153800000|2022-08-10 17:50:00|1962.6|1962.3|1962.5|1962.2|1963.1|1962.8|1961.7|1961.4|872
1660154100000|2022-08-10 17:55:00|1962.6|1962.3|1961.3|1961|1962.9|1962.6|1960.9|1960.6|1617
1660154400000|2022-08-10 18:00:00|1961.5|1961.2|1961.9|1961.6|1962.1|1961.8|1960.5|1960.2|833
1660154700000|2022-08-10 18:05:00|1962|1961.7|1960.5|1960.2|1962.3|1962|1960.3|1960|698
1660155000000|2022-08-10 18:10:00|1960.4|1960.1|1959.3|1959|1961.1|1960.8|1959.2|1958.9|740
1660155300000|2022-08-10 18:15:00|1959.4|1959.1|1960.1|1959.8|1960.8|1960.5|1959.4|1959.1|1072
1660155600000|2022-08-10 18:20:00|1960|1959.7|1960.9|1960.6|1961.2|1960.9|1959.7|1959.4|814
1660155900000|2022-08-10 18:25:00|1961|1960.7|1960.8|1960.5|1961.7|1961.4|1960.6|1960.3|579
1660156200000|2022-08-10 18:30:00|1960.7|1960.4|1961.6|1961.3|1962|1961.7|1960|1959.7|1045
1660156500000|2022-08-10 18:35:00|1961.7|1961.4|1961.9|1961.6|1962.9|1962.6|1961.5|1961.2|807
1660156800000|2022-08-10 18:40:00|1961.8|1961.5|1961.9|1961.6|1962.8|1962.5|1961.6|1961.3|637
1660157100000|2022-08-10 18:45:00|1962|1961.7|1959.9|1959.6|1962.2|1961.9|1959.6|1959.3|1231
1660157400000|2022-08-10 18:50:00|1959.8|1959.5|1960.2|1959.9|1961|1960.7|1959.4|1959.1|600
1660157700000|2022-08-10 18:55:00|1960.3|1960|1959.8|1959.5|1960.8|1960.5|1959.6|1959.3|878
1660158000000|2022-08-10 19:00:00|1959.9|1959.6|1961.6|1961.3|1961.6|1961.3|1958.9|1958.6|1509
1660158300000|2022-08-10 19:05:00|1961.7|1961.4|1960.1|1959.8|1962|1961.7|1960|1959.7|979
1660158600000|2022-08-10 19:10:00|1960.2|1959.9|1961.3|1961|1961.7|1961.4|1959.8|1959.5|932
1660158900000|2022-08-10 19:15:00|1961.4|1961.1|1962.3|1962|1962.5|1962.2|1960.4|1960.1|869
1660159200000|2022-08-10 19:20:00|1962.4|1962.1|1963.8|1963.5|1964|1963.7|1962.2|1961.9|1207
1660159500000|2022-08-10 19:25:00|1963.9|1963.6|1963.6|1963.3|1964|1963.7|1963.2|1962.9|1043
1660159800000|2022-08-10 19:30:00|1963.5|1963.2|1964.1|1963.8|1964.3|1964|1963.3|1963|1250
1660160100000|2022-08-10 19:35:00|1964.3|1964|1965.2|1964.9|1965.7|1965.4|1964|1963.7|1909
1660160400000|2022-08-10 19:40:00|1965.3|1965|1966.8|1966.5|1966.8|1966.5|1964.5|1964.2|1471
1660160700000|2022-08-10 19:45:00|1966.9|1966.6|1965.3|1965|1967.2|1966.9|1965.1|1964.8|2221
1660161000000|2022-08-10 19:50:00|1965.7|1965.4|1965.5|1965.2|1966.5|1966.2|1963.8|1963.5|3070
1660161300000|2022-08-10 19:55:00|1965.6|1965.3|1964.1|1963.8|1965.8|1965.5|1963.4|1963.1|9813
1660161600000|2022-08-10 20:00:00|1963.8|1963.5|1963.9|1963.6|1964.8|1964.5|1962.7|1962.4|3579
1660161900000|2022-08-10 20:05:00|1963.7|1963.4|1963.1|1962.8|1963.8|1963.5|1962.6|1962.3|1171
1660162200000|2022-08-10 20:10:00|1963|1962.7|1963.6|1963.3|1964.3|1964|1962.6|1962.3|1341
1660162500000|2022-08-10 20:15:00|1963.7|1963.4|1964.5|1964.2|1964.7|1964.4|1963.6|1963.3|314
1660162800000|2022-08-10 20:20:00|1964.6|1964.3|1964.3|1964|1964.6|1964.3|1964.2|1963.9|100
1660163100000|2022-08-10 20:25:00|1964.4|1964.1|1964.6|1964.3|1964.7|1964.4|1964.1|1963.8|125
1660163400000|2022-08-10 20:30:00|1964.7|1964.4|1964.8|1964.5|1965.3|1965|1964.5|1964.2|277
1660163700000|2022-08-10 20:35:00|1964.7|1964.4|1964.4|1964.1|1964.8|1964.5|1964.4|1964.1|53
1660164000000|2022-08-10 20:40:00|1964.5|1964.2|1964.3|1964|1964.7|1964.4|1964.2|1963.9|151
1660164300000|2022-08-10 20:45:00|1964.4|1964.1|1964|1963.7|1964.4|1964.1|1963.9|1963.6|155
1660164600000|2022-08-10 20:50:00|1963.9|1963.6|1963.7|1963.4|1964.1|1963.8|1963.6|1963.3|108
1660164900000|2022-08-10 20:55:00|1963.6|1963.3|1963.5|1962.7|1963.7|1963.4|1963|1962.7|145
1660165200000|2022-08-10 21:00:00|1963.4|1962.6|1963.6|1962.8|1963.6|1962.8|1963.4|1962.6|2
1660165500000|2022-08-10 21:05:00|1963.5|1962.7|1963.6|1962.8|1963.6|1962.8|1963.5|1962.7|0
1660165800000|2022-08-10 21:10:00|1963.5|1962.7|1963.3|1962.5|1963.6|1962.8|1963.3|1962.5|0
1660166100000|2022-08-10 21:15:00|1963.4|1962.6|1963.3|1962.5|1963.4|1962.6|1963.3|1962.5|0
1660166400000|2022-08-10 21:20:00|1963.4|1962.6|1963.3|1962.5|1963.4|1962.6|1963.3|1962.5|0
1660166700000|2022-08-10 21:25:00|1963.4|1962.6|1963.3|1962.5|1963.4|1962.6|1963.2|1962.4|0
1660167000000|2022-08-10 21:30:00|1963.2|1962.4|1963|1962.2|1963.2|1962.4|1963|1962.2|0
1660167300000|2022-08-10 21:35:00|1962.8|1962|1963|1962.2|1963.1|1962.3|1962.8|1962|0
1660167900000|2022-08-10 21:45:00|1963.1|1962.3|1963.2|1962.4|1963.2|1962.4|1963|1962.2|0
1660168200000|2022-08-10 21:50:00|1963.1|1962.3|1963|1962.2|1963.1|1962.3|1963|1962.2|0
1660168500000|2022-08-10 21:55:00|1963.1|1962.3|1963.1|1962.3|1963.2|1962.4|1963|1962.2|0
1660168800000|2022-08-10 22:00:00|1963.3|1962.5|1962.6|1962.3|1963.7|1963.4|1962.5|1962.2|91
1660169100000|2022-08-10 22:05:00|1962.5|1962.2|1962|1961.7|1962.7|1962.4|1961.9|1961.6|83
1660169400000|2022-08-10 22:10:00|1962.1|1961.8|1962.4|1962.1|1962.6|1962.3|1961.9|1961.6|38
1660169700000|2022-08-10 22:15:00|1962.3|1962|1962|1961.7|1962.4|1962.1|1962|1961.7|23
1660170000000|2022-08-10 22:20:00|1962.1|1961.8|1962.8|1962.5|1963|1962.7|1962|1961.7|44
1660170300000|2022-08-10 22:25:00|1962.9|1962.6|1962.5|1962.2|1963|1962.7|1962.5|1962.2|18
1660170600000|2022-08-10 22:30:00|1962.6|1962.3|1962.1|1961.8|1962.6|1962.3|1962|1961.7|23
1660170900000|2022-08-10 22:35:00|1962|1961.7|1961.9|1961.6|1962.2|1961.9|1961.7|1961.4|20
1660171200000|2022-08-10 22:40:00|1962|1961.7|1962.3|1962|1962.6|1962.3|1961.8|1961.5|22
1660171500000|2022-08-10 22:45:00|1962.4|1962.1|1961.9|1961.6|1962.4|1962.1|1961.9|1961.6|6
1660171800000|2022-08-10 22:50:00|1962|1961.7|1962.1|1961.8|1962.1|1961.8|1961.9|1961.6|6
1660172100000|2022-08-10 22:55:00|1962|1961.7|1962.5|1962.2|1962.5|1962.2|1962|1961.7|11
1660172400000|2022-08-10 23:00:00|1962.4|1962.1|1963.6|1963.3|1963.7|1963.4|1962.2|1961.9|58
1660172700000|2022-08-10 23:05:00|1963.7|1963.4|1963.7|1963.4|1963.8|1963.5|1963.4|1963.1|77
1660173000000|2022-08-10 23:10:00|1963.8|1963.5|1964|1963.7|1964|1963.7|1963.3|1963|114
1660173300000|2022-08-10 23:15:00|1964.1|1963.8|1963.6|1963.3|1964.1|1963.8|1963.4|1963.1|104
1660173600000|2022-08-10 23:20:00|1963.7|1963.4|1963.3|1963|1963.8|1963.5|1963.2|1962.9|37
1660173900000|2022-08-10 23:25:00|1963.4|1963.1|1963.6|1963.3|1963.9|1963.6|1963.3|1963|11
1660174200000|2022-08-10 23:30:00|1963.5|1963.2|1963.5|1963.2|1963.9|1963.6|1963.4|1963.1|15
1660174500000|2022-08-10 23:35:00|1963.6|1963.3|1963.4|1963.1|1963.7|1963.4|1963.2|1962.9|28
1660174800000|2022-08-10 23:40:00|1963.3|1963|1963.8|1963.5|1963.9|1963.6|1963.3|1963|18
1660175100000|2022-08-10 23:45:00|1963.7|1963.4|1964.1|1963.8|1964.2|1963.9|1963.6|1963.3|23
1660175400000|2022-08-10 23:50:00|1964.3|1964|1965.1|1964.8|1965.2|1964.9|1964.1|1963.8|79
1660175700000|2022-08-10 23:55:00|1965|1964.7|1965.2|1964.9|1965.9|1965.6|1964.8|1964.5|102
1660176000000|2022-08-11 00:00:00|1965.3|1965|1965.5|1965.2|1965.6|1965.3|1964.9|1964.6|37
1660176300000|2022-08-11 00:05:00|1965.6|1965.3|1965.6|1965.3|1966|1965.7|1964.9|1964.6|29
1660176600000|2022-08-11 00:10:00|1965.7|1965.4|1965.8|1965.5|1966.7|1966.4|1965.5|1965.2|105
1660176900000|2022-08-11 00:15:00|1966.2|1965.9|1968.5|1968.2|1969.2|1968.9|1966|1965.7|216
1660177200000|2022-08-11 00:20:00|1968.9|1968.6|1968.4|1968.1|1968.9|1968.6|1968|1967.7|98
1660177500000|2022-08-11 00:25:00|1968.3|1968|1968.5|1968.2|1969.1|1968.8|1968.3|1968|64
1660177800000|2022-08-11 00:30:00|1968.4|1968.1|1968.1|1967.8|1968.7|1968.4|1967.6|1967.3|108
1660178100000|2022-08-11 00:35:00|1968|1967.7|1967.3|1967|1968|1967.7|1967.3|1967|62
1660178400000|2022-08-11 00:40:00|1967.2|1966.9|1968.3|1968|1968.7|1968.4|1967.1|1966.8|73
1660178700000|2022-08-11 00:45:00|1968.2|1967.9|1968.1|1967.8|1968.3|1968|1967.9|1967.6|25
1660179000000|2022-08-11 00:50:00|1968.2|1967.9|1968.7|1968.4|1968.8|1968.5|1966.8|1966.5|95
1660179300000|2022-08-11 00:55:00|1968.8|1968.5|1969.1|1968.8|1970|1969.7|1968.7|1968.4|108
1660179600000|2022-08-11 01:00:00|1969|1968.7|1968.4|1968.1|1969.1|1968.8|1968.2|1967.9|57
1660179900000|2022-08-11 01:05:00|1968.5|1968.2|1969.1|1968.8|1969.2|1968.9|1968.2|1967.9|25
1660180200000|2022-08-11 01:10:00|1969.2|1968.9|1970.2|1969.9|1970.5|1970.2|1969|1968.7|106
1660180500000|2022-08-11 01:15:00|1970.3|1970|1969.6|1969.3|1970.5|1970.2|1969.6|1969.3|114
1660180800000|2022-08-11 01:20:00|1969.7|1969.4|1970.7|1970.4|1970.8|1970.5|1969.5|1969.2|90
1660181100000|2022-08-11 01:25:00|1970.6|1970.3|1970.8|1970.5|1971|1970.7|1970.5|1970.2|103
1660181400000|2022-08-11 01:30:00|1970.9|1970.6|1968.8|1968.5|1970.9|1970.6|1968.4|1968.1|243
1660181700000|2022-08-11 01:35:00|1968.9|1968.6|1969.2|1968.9|1969.3|1969|1968.6|1968.3|69
1660182000000|2022-08-11 01:40:00|1969.3|1969|1968.9|1968.6|1969.7|1969.4|1968.7|1968.4|56
1660182300000|2022-08-11 01:45:00|1969|1968.7|1968.9|1968.6|1969.2|1968.9|1968.7|1968.4|15
1660182600000|2022-08-11 01:50:00|1968.8|1968.5|1968.6|1968.3|1969.1|1968.8|1968.5|1968.2|32
1660182900000|2022-08-11 01:55:00|1968.7|1968.4|1968.7|1968.4|1968.8|1968.5|1968.3|1968|22
1660183200000|2022-08-11 02:00:00|1968.8|1968.5|1968.4|1968.1|1969|1968.7|1968.4|1968.1|56
1660183500000|2022-08-11 02:05:00|1968.5|1968.2|1968.2|1967.9|1968.5|1968.2|1968|1967.7|34
1660183800000|2022-08-11 02:10:00|1968.1|1967.8|1968.4|1968.1|1968.8|1968.5|1968.1|1967.8|17
1660184100000|2022-08-11 02:15:00|1968.5|1968.2|1968.7|1968.4|1968.8|1968.5|1968.2|1967.9|13
1660184400000|2022-08-11 02:20:00|1968.8|1968.5|1969.5|1969.2|1969.5|1969.2|1968.6|1968.3|23
1660184700000|2022-08-11 02:25:00|1969.6|1969.3|1970.2|1969.9|1970.5|1970.2|1969.5|1969.2|83
1660185000000|2022-08-11 02:30:00|1970.1|1969.8|1970.1|1969.8|1970.5|1970.2|1969.9|1969.6|22
1660185300000|2022-08-11 02:35:00|1970|1969.7|1969.7|1969.4|1970.2|1969.9|1969.7|1969.4|10
1660185600000|2022-08-11 02:40:00|1969.6|1969.3|1968.5|1968.2|1969.7|1969.4|1968.3|1968|36
1660185900000|2022-08-11 02:45:00|1968.6|1968.3|1968.4|1968.1|1968.7|1968.4|1968.3|1968|72
1660186200000|2022-08-11 02:50:00|1968.5|1968.2|1968.4|1968.1|1968.5|1968.2|1968.1|1967.8|25
1660186500000|2022-08-11 02:55:00|1968.5|1968.2|1968.8|1968.5|1968.8|1968.5|1968.3|1968|1
1660186800000|2022-08-11 03:00:00|1968.9|1968.6|1968.8|1968.5|1969|1968.7|1968.8|1968.5|24
1660187100000|2022-08-11 03:05:00|1968.7|1968.4|1969.3|1969|1969.6|1969.3|1968.7|1968.4|21
1660187400000|2022-08-11 03:10:00|1969.2|1968.9|1970|1969.7|1970|1969.7|1969|1968.7|33
1660187700000|2022-08-11 03:15:00|1970.1|1969.8|1969.6|1969.3|1970.5|1970.2|1969.5|1969.2|27
1660188000000|2022-08-11 03:20:00|1969.5|1969.2|1969.8|1969.5|1970|1969.7|1969.3|1969|31
1660188300000|2022-08-11 03:25:00|1969.9|1969.6|1970.3|1970|1970.3|1970|1969.6|1969.3|9
1660188600000|2022-08-11 03:30:00|1970.2|1969.9|1970.8|1970.5|1970.8|1970.5|1970.2|1969.9|128
1660188900000|2022-08-11 03:35:00|1970.7|1970.4|1970.9|1970.6|1971.4|1971.1|1970.5|1970.2|66
1660189200000|2022-08-11 03:40:00|1970.8|1970.5|1970.8|1970.5|1970.9|1970.6|1970.4|1970.1|37
1660189500000|2022-08-11 03:45:00|1970.8|1970.5|1970.9|1970.6|1971|1970.7|1970.4|1970.1|30
1660189800000|2022-08-11 03:50:00|1970.8|1970.5|1971.4|1971.1|1971.6|1971.3|1970.8|1970.5|24
1660190100000|2022-08-11 03:55:00|1971.5|1971.2|1970.9|1970.6|1971.6|1971.3|1970.6|1970.3|15
1660190400000|2022-08-11 04:00:00|1970.8|1970.5|1970.7|1970.4|1971.2|1970.9|1970.5|1970.2|43
1660190700000|2022-08-11 04:05:00|1970.8|1970.5|1970.8|1970.5|1971.2|1970.9|1970.7|1970.4|33
1660191000000|2022-08-11 04:10:00|1970.7|1970.4|1970.5|1970.2|1970.8|1970.5|1970.4|1970.1|19
1660191300000|2022-08-11 04:15:00|1970.6|1970.3|1970.5|1970.2|1970.7|1970.4|1970.4|1970.1|15
1660191600000|2022-08-11 04:20:00|1970.4|1970.1|1970.3|1970|1970.5|1970.2|1970.3|1970|8
1660191900000|2022-08-11 04:25:00|1970.2|1969.9|1970.2|1969.9|1970.4|1970.1|1970.1|1969.8|27
1660192200000|2022-08-11 04:30:00|1970.3|1970|1970.4|1970.1|1970.6|1970.3|1970|1969.7|51
1660192500000|2022-08-11 04:35:00|1970.3|1970|1969.8|1969.5|1970.5|1970.2|1969.8|1969.5|25
1660192800000|2022-08-11 04:40:00|1969.9|1969.6|1969.5|1969.2|1969.9|1969.6|1969.5|1969.2|15
1660193100000|2022-08-11 04:45:00|1969.4|1969.1|1969.3|1969|1969.8|1969.5|1969.2|1968.9|40
1660193400000|2022-08-11 04:50:00|1969.2|1968.9|1969.5|1969.2|1969.6|1969.3|1969.1|1968.8|4
1660193700000|2022-08-11 04:55:00|1969.6|1969.3|1968.4|1968.1|1969.6|1969.3|1968.4|1968.1|161
1660194000000|2022-08-11 05:00:00|1968.3|1968|1968.7|1968.4|1968.8|1968.5|1967.9|1967.6|112
1660194300000|2022-08-11 05:05:00|1968.8|1968.5|1969|1968.7|1969.4|1969.1|1968.7|1968.4|22
1660194600000|2022-08-11 05:10:00|1968.9|1968.6|1968.4|1968.1|1969.1|1968.8|1968.4|1968.1|8
1660194900000|2022-08-11 05:15:00|1968.5|1968.2|1968.9|1968.6|1969|1968.7|1968.5|1968.2|21
1660195200000|2022-08-11 05:20:00|1968.8|1968.5|1969.3|1969|1969.3|1969|1968.5|1968.2|14
1660195500000|2022-08-11 05:25:00|1969.5|1969.2|1969.3|1969|1969.5|1969.2|1968.6|1968.3|17
1660195800000|2022-08-11 05:30:00|1969.4|1969.1|1969.2|1968.9|1969.6|1969.3|1968.9|1968.6|45
1660196100000|2022-08-11 05:35:00|1969.1|1968.8|1969.7|1969.4|1969.8|1969.5|1969.1|1968.8|62
1660196400000|2022-08-11 05:40:00|1969.8|1969.5|1969.8|1969.5|1969.9|1969.6|1969.4|1969.1|58
1660196700000|2022-08-11 05:45:00|1969.9|1969.6|1969.8|1969.5|1970.3|1970|1969.6|1969.3|38
1660197000000|2022-08-11 05:50:00|1969.7|1969.4|1968.6|1968.3|1969.7|1969.4|1968.6|1968.3|31
1660197300000|2022-08-11 05:55:00|1968.5|1968.2|1969.4|1969.1|1969.4|1969.1|1968.4|1968.1|78
1660197600000|2022-08-11 06:00:00|1969.4|1969.1|1967.4|1967.1|1969.8|1969.5|1967.1|1966.8|171
1660197900000|2022-08-11 06:05:00|1967.3|1967|1968.2|1967.9|1968.2|1967.9|1967|1966.7|54
1660198200000|2022-08-11 06:10:00|1968.1|1967.8|1968.2|1967.9|1968.7|1968.4|1968|1967.7|55
1660198500000|2022-08-11 06:15:00|1968.1|1967.8|1969.6|1969.3|1969.8|1969.5|1967.9|1967.6|74
1660198800000|2022-08-11 06:20:00|1969.4|1969.1|1970.9|1970.6|1971.3|1971|1969.2|1968.9|89
1660199100000|2022-08-11 06:25:00|1971|1970.7|1970.2|1969.9|1971.1|1970.8|1969.9|1969.6|34
1660199400000|2022-08-11 06:30:00|1970.3|1970|1970.5|1970.2|1971|1970.7|1970.2|1969.9|103
1660199700000|2022-08-11 06:35:00|1970.4|1970.1|1973|1972.7|1973|1972.7|1970.4|1970.1|213
1660200000000|2022-08-11 06:40:00|1972.9|1972.6|1972.3|1972|1973.1|1972.8|1971.8|1971.5|155
1660200300000|2022-08-11 06:45:00|1972.4|1972.1|1972.7|1972.4|1973.2|1972.9|1972|1971.7|54
1660200600000|2022-08-11 06:50:00|1972.8|1972.5|1973.5|1973.2|1974.3|1974|1972.7|1972.4|273
1660200900000|2022-08-11 06:55:00|1973.4|1973.1|1972.6|1972.3|1973.5|1973.2|1972.5|1972.2|148
1660201200000|2022-08-11 07:00:00|1972.9|1972.6|1970.2|1969.9|1973|1972.7|1970|1969.7|338
1660201500000|2022-08-11 07:05:00|1970.3|1970|1970.1|1969.8|1971|1970.7|1970|1969.7|163
1660201800000|2022-08-11 07:10:00|1970|1969.7|1971.6|1971.3|1971.7|1971.4|1969.5|1969.2|97
1660202100000|2022-08-11 07:15:00|1971.5|1971.2|1971.3|1971|1972.3|1972|1971.2|1970.9|81
1660202400000|2022-08-11 07:20:00|1971.4|1971.1|1971.6|1971.3|1972.2|1971.9|1971.3|1971|211
1660202700000|2022-08-11 07:25:00|1971.5|1971.2|1969.5|1969.2|1971.6|1971.3|1969.4|1969.1|219
1660203000000|2022-08-11 07:30:00|1969.4|1969.1|1969.9|1969.6|1970.5|1970.2|1968.6|1968.3|211
1660203300000|2022-08-11 07:35:00|1969.6|1969.3|1969.7|1969.4|1970|1969.7|1968.9|1968.6|144
1660203600000|2022-08-11 07:40:00|1969.8|1969.5|1969.2|1968.9|1969.8|1969.5|1968.3|1968|123
1660203900000|2022-08-11 07:45:00|1969|1968.7|1968.7|1968.4|1969.5|1969.2|1968.4|1968.1|116
1660204200000|2022-08-11 07:50:00|1968.6|1968.3|1968.9|1968.6|1969|1968.7|1967.7|1967.4|83
1660204500000|2022-08-11 07:55:00|1968.8|1968.5|1969.4|1969.1|1969.7|1969.4|1968.7|1968.4|76
1660204800000|2022-08-11 08:00:00|1969.3|1969|1967.9|1967.6|1969.4|1969.1|1967.9|1967.6|192
1660205100000|2022-08-11 08:05:00|1967.7|1967.4|1968.8|1968.5|1969.2|1968.9|1967.4|1967.1|367
1660205400000|2022-08-11 08:10:00|1968.9|1968.6|1968.8|1968.5|1969.5|1969.2|1968.6|1968.3|144
1660205700000|2022-08-11 08:15:00|1968.9|1968.6|1969.8|1969.5|1970|1969.7|1968.8|1968.5|93
1660206000000|2022-08-11 08:20:00|1969.9|1969.6|1968.9|1968.6|1970|1969.7|1968.7|1968.4|83
1660206300000|2022-08-11 08:25:00|1969|1968.7|1968|1967.7|1969|1968.7|1967.9|1967.6|228
1660206600000|2022-08-11 08:30:00|1968.1|1967.8|1969|1968.7|1969.2|1968.9|1967.4|1967.1|218
1660206900000|2022-08-11 08:35:00|1969.1|1968.8|1968.7|1968.4|1969.7|1969.4|1968.6|1968.3|114
1660207200000|2022-08-11 08:40:00|1968.8|1968.5|1969|1968.7|1969.3|1969|1968.3|1968|72
1660207500000|2022-08-11 08:45:00|1968.9|1968.6|1968.5|1968.2|1969.1|1968.8|1968.2|1967.9|180
1660207800000|2022-08-11 08:50:00|1968.4|1968.1|1968.6|1968.3|1968.7|1968.4|1967.3|1967|403
1660208100000|2022-08-11 08:55:00|1968.7|1968.4|1970.1|1969.8|1970.4|1970.1|1968.4|1968.1|185
1660208400000|2022-08-11 09:00:00|1970.2|1969.9|1970.4|1970.1|1971|1970.7|1970.1|1969.8|123
1660208700000|2022-08-11 09:05:00|1970.3|1970|1969|1968.7|1970.7|1970.4|1968.9|1968.6|172
1660209000000|2022-08-11 09:10:00|1968.8|1968.5|1968.9|1968.6|1969.8|1969.5|1968.7|1968.4|110
1660209300000|2022-08-11 09:15:00|1968.8|1968.5|1969.3|1969|1969.9|1969.6|1968.5|1968.2|86
1660209600000|2022-08-11 09:20:00|1969.2|1968.9|1969.5|1969.2|1970.2|1969.9|1969.1|1968.8|86
1660209900000|2022-08-11 09:25:00|1969.4|1969.1|1970.1|1969.8|1970.4|1970.1|1968.7|1968.4|137
1660210200000|2022-08-11 09:30:00|1969.9|1969.6|1972|1971.7|1972|1971.7|1969.9|1969.6|114
1660210500000|2022-08-11 09:35:00|1971.9|1971.6|1971.1|1970.8|1972.5|1972.2|1971|1970.7|143
1660210800000|2022-08-11 09:40:00|1971.2|1970.9|1972.1|1971.8|1972.1|1971.8|1970.4|1970.1|150
1660211100000|2022-08-11 09:45:00|1972|1971.7|1973.2|1972.9|1973.3|1973|1971.7|1971.4|328
1660211400000|2022-08-11 09:50:00|1973.3|1973|1971.9|1971.6|1973.5|1973.2|1971.7|1971.4|225
1660211700000|2022-08-11 09:55:00|1972|1971.7|1971.6|1971.3|1972.2|1971.9|1971.3|1971|82
1660212000000|2022-08-11 10:00:00|1971.7|1971.4|1971|1970.7|1971.9|1971.6|1970.6|1970.3|133
1660212300000|2022-08-11 10:05:00|1970.9|1970.6|1970.5|1970.2|1971.3|1971|1970.4|1970.1|104
1660212600000|2022-08-11 10:10:00|1970.4|1970.1|1971|1970.7|1971.2|1970.9|1970.4|1970.1|82
1660212900000|2022-08-11 10:15:00|1970.8|1970.5|1970.7|1970.4|1970.8|1970.5|1970|1969.7|96
1660213200000|2022-08-11 10:20:00|1970.6|1970.3|1970.4|1970.1|1970.7|1970.4|1970|1969.7|53
1660213500000|2022-08-11 10:25:00|1970.3|1970|1971|1970.7|1971.1|1970.8|1969.9|1969.6|66
1660213800000|2022-08-11 10:30:00|1970.9|1970.6|1971.3|1971|1971.6|1971.3|1970.8|1970.5|72
1660214100000|2022-08-11 10:35:00|1971.2|1970.9|1970.8|1970.5|1971.4|1971.1|1969.8|1969.5|121
1660214400000|2022-08-11 10:40:00|1970.9|1970.6|1970.6|1970.3|1971.5|1971.2|1970.5|1970.2|163
1660214700000|2022-08-11 10:45:00|1970.7|1970.4|1971.1|1970.8|1972|1971.7|1970.6|1970.3|105
1660215000000|2022-08-11 10:50:00|1971.3|1971|1971.2|1970.9|1971.4|1971.1|1970.1|1969.8|81
1660215300000|2022-08-11 10:55:00|1971.3|1971|1971.5|1971.2|1972.3|1972|1971.2|1970.9|96
1660215600000|2022-08-11 11:00:00|1971.4|1971.1|1971.8|1971.5|1971.9|1971.6|1970.8|1970.5|143
1660215900000|2022-08-11 11:05:00|1971.7|1971.4|1973.1|1972.8|1973.2|1972.9|1971.7|1971.4|277
1660216200000|2022-08-11 11:10:00|1973.2|1972.9|1972.6|1972.3|1973.2|1972.9|1971.9|1971.6|143
1660216500000|2022-08-11 11:15:00|1972.5|1972.2|1973|1972.7|1973.2|1972.9|1972.4|1972.1|108
1660216800000|2022-08-11 11:20:00|1973.1|1972.8|1971.7|1971.4|1973.2|1972.9|1971.5|1971.2|109
1660217100000|2022-08-11 11:25:00|1971.6|1971.3|1973|1972.7|1973|1972.7|1971.6|1971.3|49
1660217400000|2022-08-11 11:30:00|1973.1|1972.8|1973.8|1973.5|1973.8|1973.5|1972.8|1972.5|128
1660217700000|2022-08-11 11:35:00|1973.9|1973.6|1975.4|1975.1|1975.7|1975.4|1973.5|1973.2|210
1660218000000|2022-08-11 11:40:00|1975.3|1975|1974.6|1974.3|1975.4|1975.1|1974.3|1974|68
1660218300000|2022-08-11 11:45:00|1974.7|1974.4|1974.9|1974.6|1975.3|1975|1974.2|1973.9|123
1660218600000|2022-08-11 11:50:00|1974.8|1974.5|1974.9|1974.6|1975.6|1975.3|1974.7|1974.4|207
1660218900000|2022-08-11 11:55:00|1974.8|1974.5|1975|1974.7|1975.1|1974.8|1974.2|1973.9|212
1660219200000|2022-08-11 12:00:00|1974.9|1974.6|1976.3|1976|1977.2|1976.9|1974.9|1974.6|513
1660219500000|2022-08-11 12:05:00|1976.2|1975.9|1976|1975.7|1976.4|1976.1|1975.5|1975.2|423
1660219800000|2022-08-11 12:10:00|1975.9|1975.6|1977.4|1977.1|1977.7|1977.4|1975.8|1975.5|399
1660220100000|2022-08-11 12:15:00|1977.5|1977.2|1977.7|1977.4|1978.3|1978|1977.2|1976.9|584
1660220400000|2022-08-11 12:20:00|1977.9|1977.6|1977.9|1977.6|1978.5|1978.2|1977.4|1977.1|257
1660220700000|2022-08-11 12:25:00|1978|1977.7|1977.6|1977.3|1978.3|1978|1977.2|1976.9|339
1660221000000|2022-08-11 12:30:00|1977.7|1977.4|1975.8|1975.5|1982.6|1982.3|1975.4|1975.1|2364
1660221300000|2022-08-11 12:35:00|1975.9|1975.6|1978.9|1978.6|1979.5|1979.2|1975.1|1974.8|779
1660221600000|2022-08-11 12:40:00|1979|1978.7|1978.6|1978.3|1979.2|1978.9|1977.9|1977.6|559
1660221900000|2022-08-11 12:45:00|1978.7|1978.4|1979.4|1979.1|1980|1979.7|1978|1977.7|375
1660222200000|2022-08-11 12:50:00|1979.3|1979|1980|1979.7|1980.5|1980.2|1978.7|1978.4|701
1660222500000|2022-08-11 12:55:00|1980.1|1979.8|1982.2|1981.9|1982.4|1982.1|1980|1979.7|673
1660222800000|2022-08-11 13:00:00|1982.3|1982|1980.7|1980.4|1982.3|1982|1980.2|1979.9|456
1660223100000|2022-08-11 13:05:00|1980.6|1980.3|1980.6|1980.3|1980.9|1980.6|1979.8|1979.5|338
1660223400000|2022-08-11 13:10:00|1980.7|1980.4|1981.7|1981.4|1981.7|1981.4|1980.4|1980.1|554
1660223700000|2022-08-11 13:15:00|1981.8|1981.5|1980|1979.7|1981.9|1981.6|1979.6|1979.3|838
1660224000000|2022-08-11 13:20:00|1980.1|1979.8|1980.8|1980.5|1980.8|1980.5|1979.3|1979|677
1660224300000|2022-08-11 13:25:00|1980.9|1980.6|1981.7|1981.4|1982.5|1982.2|1980.7|1980.4|1083
1660224600000|2022-08-11 13:30:00|1981.6|1981.3|1983.6|1983.3|1988.3|1988|1980.2|1979.9|10675
1660224900000|2022-08-11 13:35:00|1983.4|1983.1|1983.5|1983.2|1986.9|1986.6|1981.4|1981.1|6305
1660225200000|2022-08-11 13:40:00|1983.6|1983.3|1985.9|1985.6|1988.8|1988.5|1982.5|1982.2|5181
1660225500000|2022-08-11 13:45:00|1986|1985.7|1987.1|1986.8|1990.4|1990.1|1983.2|1982.9|4132
1660225800000|2022-08-11 13:50:00|1986.9|1986.6|1988.6|1988.3|1988.9|1988.6|1985|1984.7|2602
1660226100000|2022-08-11 13:55:00|1988.3|1988|1988.6|1988.3|1989.3|1989|1987.4|1987.1|1530
1660226400000|2022-08-11 14:00:00|1988.8|1988.5|1991.9|1991.6|1992.1|1991.8|1987.9|1987.6|3011
1660226700000|2022-08-11 14:05:00|1992|1991.7|1991.5|1991.2|1993.2|1992.9|1990.8|1990.5|3174
1660227000000|2022-08-11 14:10:00|1991.6|1991.3|1994|1993.7|1994.9|1994.6|1991.6|1991.3|2528
1660227300000|2022-08-11 14:15:00|1993.8|1993.5|1998.4|1998.1|1998.8|1998.5|1993.5|1993.2|3325
1660227600000|2022-08-11 14:20:00|1998.5|1998.2|1996.3|1996|1998.6|1998.3|1995.2|1994.9|2891
1660227900000|2022-08-11 14:25:00|1996.4|1996.1|1995.5|1995.2|1998.1|1997.8|1995.5|1995.2|2606
1660228200000|2022-08-11 14:30:00|1995.6|1995.3|1998.9|1998.6|1999.7|1999.4|1995.6|1995.3|2640
1660228500000|2022-08-11 14:35:00|1999|1998.7|2000.2|1999.9|2003|2002.7|1998.8|1998.5|4132
1660228800000|2022-08-11 14:40:00|2000.3|2000|1997.5|1997.2|2000.6|2000.3|1994.9|1994.6|3788
1660229100000|2022-08-11 14:45:00|1997.9|1997.6|1995.7|1995.4|1998|1997.7|1994.3|1994|2114
1660229400000|2022-08-11 14:50:00|1995.5|1995.2|1997.5|1997.2|1998|1997.7|1995.2|1994.9|2231
1660229700000|2022-08-11 14:55:00|1997.7|1997.4|1994.9|1994.6|1998.2|1997.9|1994.4|1994.1|1554
1660230000000|2022-08-11 15:00:00|1994.8|1994.5|1991.8|1991.5|1995.6|1995.3|1991.8|1991.5|1835
1660230300000|2022-08-11 15:05:00|1991.9|1991.6|1984.3|1984|1992.3|1992|1983.2|1982.9|3695
1660230600000|2022-08-11 15:10:00|1984|1983.7|1984.4|1984.1|1985.7|1985.4|1981.3|1981|3042
1660230900000|2022-08-11 15:15:00|1984.3|1984|1979|1978.7|1987.6|1987.3|1979|1978.7|2852
1660231200000|2022-08-11 15:20:00|1979.1|1978.8|1984.4|1984.1|1984.4|1984.1|1979.1|1978.8|1792
1660231500000|2022-08-11 15:25:00|1984.5|1984.2|1984|1983.7|1985|1984.7|1982.1|1981.8|1435
1660231800000|2022-08-11 15:30:00|1983.9|1983.6|1980.4|1980.1|1984.1|1983.8|1980.4|1980.1|1713
1660232100000|2022-08-11 15:35:00|1980.5|1980.2|1979.7|1979.4|1981.5|1981.2|1977.7|1977.4|1748
1660232400000|2022-08-11 15:40:00|1979.6|1979.3|1980.1|1979.8|1981.5|1981.2|1978.8|1978.5|1477
1660232700000|2022-08-11 15:45:00|1980|1979.7|1976.3|1976|1980.1|1979.8|1975.7|1975.4|2494
1660233000000|2022-08-11 15:50:00|1976.4|1976.1|1976.7|1976.4|1978.3|1978|1973.1|1972.8|3045
1660233300000|2022-08-11 15:55:00|1976.6|1976.3|1976.9|1976.6|1979.1|1978.8|1975.9|1975.6|1168
1660233600000|2022-08-11 16:00:00|1977|1976.7|1979.2|1978.9|1980|1979.7|1976.7|1976.4|940
1660233900000|2022-08-11 16:05:00|1979.3|1979|1975.7|1975.4|1979.9|1979.6|1975.7|1975.4|993
1660234200000|2022-08-11 16:10:00|1975.8|1975.5|1974.8|1974.5|1976.6|1976.3|1972.2|1971.9|1597
1660234500000|2022-08-11 16:15:00|1974.9|1974.6|1977.6|1977.3|1978.8|1978.5|1972.8|1972.5|1676
1660234800000|2022-08-11 16:20:00|1977.4|1977.1|1977.6|1977.3|1979.3|1979|1975.4|1975.1|1291
1660235100000|2022-08-11 16:25:00|1977.7|1977.4|1979.6|1979.3|1979.7|1979.4|1976.9|1976.6|971
1660235400000|2022-08-11 16:30:00|1979.5|1979.2|1982.2|1981.9|1982.5|1982.2|1979.3|1979|1238
1660235700000|2022-08-11 16:35:00|1982.1|1981.8|1981.8|1981.5|1982.9|1982.6|1981.7|1981.4|623
1660236000000|2022-08-11 16:40:00|1981.7|1981.4|1981.1|1980.8|1982.4|1982.1|1980.7|1980.4|817
1660236300000|2022-08-11 16:45:00|1981.2|1980.9|1981.1|1980.8|1981.8|1981.5|1979.9|1979.6|786
1660236600000|2022-08-11 16:50:00|1981|1980.7|1983.3|1983|1983.4|1983.1|1980.7|1980.4|1132
1660236900000|2022-08-11 16:55:00|1983.2|1982.9|1984|1983.7|1984.5|1984.2|1982.9|1982.6|752
1660237200000|2022-08-11 17:00:00|1984.1|1983.8|1982.4|1982.1|1984.6|1984.3|1981.7|1981.4|1009
1660237500000|2022-08-11 17:05:00|1982.5|1982.2|1980.8|1980.5|1983.2|1982.9|1980.5|1980.2|639
1660237800000|2022-08-11 17:10:00|1981|1980.7|1982.3|1982|1982.7|1982.4|1980.8|1980.5|490
1660238100000|2022-08-11 17:15:00|1982.4|1982.1|1983.9|1983.6|1984.8|1984.5|1981.7|1981.4|847
1660238400000|2022-08-11 17:20:00|1984|1983.7|1983.2|1982.9|1984.5|1984.2|1982.9|1982.6|516
1660238700000|2022-08-11 17:25:00|1983.1|1982.8|1982|1981.7|1983.4|1983.1|1981.4|1981.1|681
1660239000000|2022-08-11 17:30:00|1981.8|1981.5|1980.1|1979.8|1983.1|1982.8|1980|1979.7|818
1660239300000|2022-08-11 17:35:00|1980|1979.7|1981.1|1980.8|1981.5|1981.2|1979.7|1979.4|655
1660239600000|2022-08-11 17:40:00|1981|1980.7|1982.3|1982|1983.5|1983.2|1980.6|1980.3|1011
1660239900000|2022-08-11 17:45:00|1982.1|1981.8|1981.1|1980.8|1982.2|1981.9|1980.2|1979.9|1055
1660240200000|2022-08-11 17:50:00|1981|1980.7|1980.2|1979.9|1982.1|1981.8|1979.5|1979.2|1101
1660240500000|2022-08-11 17:55:00|1980.3|1980|1980.6|1980.3|1980.7|1980.4|1979.2|1978.9|982
1660240800000|2022-08-11 18:00:00|1980.7|1980.4|1978.4|1978.1|1980.7|1980.4|1977.5|1977.2|1441
1660241100000|2022-08-11 18:05:00|1978.3|1978|1978.7|1978.4|1979.2|1978.9|1977.3|1977|1312
1660241400000|2022-08-11 18:10:00|1978.6|1978.3|1977.9|1977.6|1979.1|1978.8|1977.4|1977.1|1424
1660241700000|2022-08-11 18:15:00|1977.8|1977.5|1980.7|1980.4|1980.9|1980.6|1976.9|1976.6|1578
1660242000000|2022-08-11 18:20:00|1980.5|1980.2|1980.5|1980.2|1980.8|1980.5|1978.5|1978.2|1507
1660242300000|2022-08-11 18:25:00|1980.4|1980.1|1981|1980.7|1981.7|1981.4|1980|1979.7|1389
1660242600000|2022-08-11 18:30:00|1980.9|1980.6|1977.2|1976.9|1981|1980.7|1976.6|1976.3|1854
1660242900000|2022-08-11 18:35:00|1977.1|1976.8|1977.1|1976.8|1979.1|1978.8|1976.4|1976.1|1673
1660243200000|2022-08-11 18:40:00|1977.2|1976.9|1975.7|1975.4|1977.6|1977.3|1974.3|1974|1139
1660243500000|2022-08-11 18:45:00|1975.8|1975.5|1974.6|1974.3|1976|1975.7|1973.8|1973.5|913
1660243800000|2022-08-11 18:50:00|1974.7|1974.4|1970.5|1970.2|1974.7|1974.4|1970.4|1970.1|1821
1660244100000|2022-08-11 18:55:00|1970.6|1970.3|1972.7|1972.4|1973.6|1973.3|1970.4|1970.1|2269
1660244400000|2022-08-11 19:00:00|1972.6|1972.3|1972.8|1972.5|1973.5|1973.2|1971.2|1970.9|1488
1660244700000|2022-08-11 19:05:00|1972.9|1972.6|1972.3|1972|1973|1972.7|1970.2|1969.9|1227
1660245000000|2022-08-11 19:10:00|1972.2|1971.9|1970.2|1969.9|1972.8|1972.5|1968.1|1967.8|1675
1660245300000|2022-08-11 19:15:00|1970.1|1969.8|1971.2|1970.9|1972.2|1971.9|1969.4|1969.1|1633
1660245600000|2022-08-11 19:20:00|1971.3|1971|1970|1969.7|1972.2|1971.9|1969.9|1969.6|1216
1660245900000|2022-08-11 19:25:00|1969.9|1969.6|1972|1971.7|1972.5|1972.2|1969.9|1969.6|1248
1660246200000|2022-08-11 19:30:00|1972.1|1971.8|1973.2|1972.9|1973.9|1973.6|1971.2|1970.9|1370
1660246500000|2022-08-11 19:35:00|1973.3|1973|1970.1|1969.8|1973.3|1973|1969.7|1969.4|1403
1660246800000|2022-08-11 19:40:00|1970.2|1969.9|1969.9|1969.6|1971.3|1971|1969.5|1969.2|1917
1660247100000|2022-08-11 19:45:00|1970.1|1969.8|1969.3|1969|1970.2|1969.9|1967.9|1967.6|2444
1660247400000|2022-08-11 19:50:00|1968.8|1968.5|1973.6|1973.3|1973.7|1973.4|1968.8|1968.5|4641
1660247700000|2022-08-11 19:55:00|1973.5|1973.2|1971.4|1971.1|1973.6|1973.3|1969.5|1969.2|9872
1660248000000|2022-08-11 20:00:00|1970.9|1970.6|1975.4|1975.1|1975.5|1975.2|1970.9|1970.6|3937
1660248300000|2022-08-11 20:05:00|1975.5|1975.2|1974.2|1973.9|1975.5|1975.2|1974.2|1973.9|694
1660248600000|2022-08-11 20:10:00|1974.3|1974|1974.3|1974|1974.8|1974.5|1973.9|1973.6|500
1660248900000|2022-08-11 20:15:00|1974.2|1973.9|1974.3|1974|1975.1|1974.8|1974.1|1973.8|299
1660249200000|2022-08-11 20:20:00|1974.5|1974.2|1974.8|1974.5|1975.1|1974.8|1974.5|1974.2|183
1660249500000|2022-08-11 20:25:00|1974.9|1974.6|1975.9|1975.6|1976|1975.7|1974.8|1974.5|203
1660249800000|2022-08-11 20:30:00|1976|1975.7|1975.6|1975.3|1976.4|1976.1|1975.5|1975.2|63
1660250100000|2022-08-11 20:35:00|1975.5|1975.2|1974.9|1974.6|1975.7|1975.4|1974.9|1974.6|140
1660250400000|2022-08-11 20:40:00|1974.8|1974.5|1975.5|1975.2|1975.7|1975.4|1974.8|1974.5|64
1660250700000|2022-08-11 20:45:00|1975.6|1975.3|1974.8|1974.5|1975.6|1975.3|1974.7|1974.4|138
1660251000000|2022-08-11 20:50:00|1974.9|1974.6|1974.8|1974.5|1975.1|1974.8|1974.7|1974.4|38
1660251300000|2022-08-11 20:55:00|1974.7|1974.4|1975.6|1974.8|1975.7|1975.2|1974.7|1974.4|51
1660251600000|2022-08-11 21:00:00|1975.5|1974.7|1975.4|1974.6|1975.5|1974.7|1975.4|1974.6|0
1660251900000|2022-08-11 21:05:00|1975.3|1974.5|1975|1974.2|1975.4|1974.6|1975|1974.2|0
1660252200000|2022-08-11 21:10:00|1974.9|1974.1|1975|1974.2|1975.2|1974.4|1974.9|1974.1|0
1660252500000|2022-08-11 21:15:00|1975.1|1974.3|1975.3|1974.5|1975.4|1974.6|1974.9|1974.1|0
1660252800000|2022-08-11 21:20:00|1975.2|1974.4|1975.2|1974.4|1975.3|1974.5|1975|1974.2|0
1660253100000|2022-08-11 21:25:00|1975.3|1974.5|1975.3|1974.5|1975.4|1974.6|1975.2|1974.4|0
1660253400000|2022-08-11 21:30:00|1975.2|1974.4|1975.2|1974.4|1975.4|1974.6|1975.2|1974.4|0
1660254000000|2022-08-11 21:40:00|1975.3|1974.5|1975.2|1974.4|1975.3|1974.5|1975.2|1974.4|0
1660254600000|2022-08-11 21:50:00|1975.1|1974.3|1975.1|1974.3|1975.2|1974.4|1975.1|1974.3|0
1660254900000|2022-08-11 21:55:00|1975.2|1974.4|1975.4|1974.6|1975.4|1974.6|1975.2|1974.4|0
1660255200000|2022-08-11 22:00:00|1975.2|1974.4|1974|1973.7|1975.4|1974.8|1973.9|1973.6|101
1660255500000|2022-08-11 22:05:00|1974.1|1973.8|1974.5|1974.2|1974.6|1974.3|1974.1|1973.8|55
1660255800000|2022-08-11 22:10:00|1974.6|1974.3|1975|1974.7|1975|1974.7|1974.6|1974.3|23
1660256100000|2022-08-11 22:15:00|1975.1|1974.8|1973.8|1973.5|1975.7|1975.4|1973.8|1973.5|50
1660256400000|2022-08-11 22:20:00|1973.9|1973.6|1974.8|1974.5|1974.8|1974.5|1973.9|1973.6|50
1660256700000|2022-08-11 22:25:00|1974.7|1974.4|1974.1|1973.8|1974.7|1974.4|1973.9|1973.6|43
1660257000000|2022-08-11 22:30:00|1974|1973.7|1974.4|1974.1|1974.4|1974.1|1973.5|1973.2|52
1660257300000|2022-08-11 22:35:00|1974.3|1974|1973.2|1972.9|1974.3|1974|1973|1972.7|45
1660257600000|2022-08-11 22:40:00|1973.3|1973|1972.5|1972.2|1973.5|1973.2|1972.4|1972.1|115
1660257900000|2022-08-11 22:45:00|1972.4|1972.1|1972.8|1972.5|1973.3|1973|1972.3|1972|8
1660258200000|2022-08-11 22:50:00|1972.9|1972.6|1972.9|1972.6|1973|1972.7|1972.6|1972.3|10
1660258500000|2022-08-11 22:55:00|1973|1972.7|1973.4|1973.1|1973.4|1973.1|1973|1972.7|9
1660258800000|2022-08-11 23:00:00|1973.2|1972.9|1972.9|1972.6|1973.4|1973.1|1972.9|1972.6|29
1660259100000|2022-08-11 23:05:00|1973|1972.7|1973.3|1973|1973.3|1973|1972.6|1972.3|23
1660259400000|2022-08-11 23:10:00|1973.4|1973.1|1973.1|1972.8|1973.4|1973.1|1973.1|1972.8|12
1660259700000|2022-08-11 23:15:00|1973.2|1972.9|1973.1|1972.8|1973.4|1973.1|1973|1972.7|8
1660260000000|2022-08-11 23:20:00|1973.2|1972.9|1973.5|1973.2|1973.6|1973.3|1973.1|1972.8|15
1660260300000|2022-08-11 23:25:00|1973.6|1973.3|1974|1973.7|1974.1|1973.8|1973.5|1973.2|20
1660260600000|2022-08-11 23:30:00|1973.9|1973.6|1973.1|1972.8|1973.9|1973.6|1972.6|1972.3|136
1660260900000|2022-08-11 23:35:00|1973|1972.7|1973|1972.7|1973.4|1973.1|1972.7|1972.4|23
1660261200000|2022-08-11 23:40:00|1972.9|1972.6|1972.5|1972.2|1973|1972.7|1972.4|1972.1|20
1660261500000|2022-08-11 23:45:00|1972.6|1972.3|1972.9|1972.6|1973.4|1973.1|1972.4|1972.1|38
1660261800000|2022-08-11 23:50:00|1973|1972.7|1972.7|1972.4|1973.1|1972.8|1972.2|1971.9|45
1660262100000|2022-08-11 23:55:00|1972.8|1972.5|1972.9|1972.6|1973.2|1972.9|1972.3|1972|109
1660262400000|2022-08-12 00:00:00|1973.1|1972.8|1974|1973.7|1976.7|1976.4|1973.1|1972.8|303
1660262700000|2022-08-12 00:05:00|1974.1|1973.8|1972.6|1972.3|1974.4|1974.1|1972.5|1972.2|67
1660263000000|2022-08-12 00:10:00|1972.5|1972.2|1972.7|1972.4|1973|1972.7|1971.5|1971.2|81
1660263300000|2022-08-12 00:15:00|1972.6|1972.3|1973.3|1973|1973.9|1973.6|1972.6|1972.3|77
1660263600000|2022-08-12 00:20:00|1973.4|1973.1|1973.3|1973|1973.5|1973.2|1972.9|1972.6|32
1660263900000|2022-08-12 00:25:00|1973.4|1973.1|1973|1972.7|1973.6|1973.3|1972.5|1972.2|34
1660264200000|2022-08-12 00:30:00|1973.1|1972.8|1972.3|1972|1973.3|1973|1972.1|1971.8|43
1660264500000|2022-08-12 00:35:00|1972.2|1971.9|1971.3|1971|1972.2|1971.9|1971.1|1970.8|70
1660264800000|2022-08-12 00:40:00|1971.4|1971.1|1971.3|1971|1971.8|1971.5|1971.2|1970.9|20
1660265100000|2022-08-12 00:45:00|1971.2|1970.9|1970.2|1969.9|1971.2|1970.9|1970|1969.7|48
1660265400000|2022-08-12 00:50:00|1970.3|1970|1970.9|1970.6|1971.1|1970.8|1970|1969.7|52
1660265700000|2022-08-12 00:55:00|1971|1970.7|1970.6|1970.3|1971.3|1971|1970.6|1970.3|41
1660266000000|2022-08-12 01:00:00|1970.7|1970.4|1971.3|1971|1971.3|1971|1970.4|1970.1|20
1660266300000|2022-08-12 01:05:00|1971.2|1970.9|1970.9|1970.6|1971.5|1971.2|1970.9|1970.6|21
1660266600000|2022-08-12 01:10:00|1971|1970.7|1970.7|1970.4|1971.4|1971.1|1970.5|1970.2|24
1660266900000|2022-08-12 01:15:00|1970.6|1970.3|1971.4|1971.1|1971.8|1971.5|1970.6|1970.3|37
1660267200000|2022-08-12 01:20:00|1971.5|1971.2|1972.5|1972.2|1972.6|1972.3|1971.4|1971.1|42
1660267500000|2022-08-12 01:25:00|1972.4|1972.1|1972.8|1972.5|1972.9|1972.6|1972.4|1972.1|30
1660267800000|2022-08-12 01:30:00|1973|1972.7|1972.8|1972.5|1973.1|1972.8|1972.4|1972.1|46
1660268100000|2022-08-12 01:35:00|1972.7|1972.4|1973.2|1972.9|1973.2|1972.9|1972.6|1972.3|24
1660268400000|2022-08-12 01:40:00|1973.3|1973|1972|1971.7|1973.3|1973|1971.8|1971.5|9
1660268700000|2022-08-12 01:45:00|1972.1|1971.8|1972.2|1971.9|1972.8|1972.5|1971.7|1971.4|40
1660269000000|2022-08-12 01:50:00|1972.1|1971.8|1971.7|1971.4|1972.2|1971.9|1971.5|1971.2|13
1660269300000|2022-08-12 01:55:00|1971.6|1971.3|1971.6|1971.3|1972.2|1971.9|1971.1|1970.8|35
1660269600000|2022-08-12 02:00:00|1971.7|1971.4|1971.8|1971.5|1972.5|1972.2|1971.4|1971.1|15
1660269900000|2022-08-12 02:05:00|1971.7|1971.4|1972.3|1972|1972.5|1972.2|1971.5|1971.2|47
1660270200000|2022-08-12 02:10:00|1972.2|1971.9|1971.6|1971.3|1972.3|1972|1971.5|1971.2|22
1660270500000|2022-08-12 02:15:00|1971.7|1971.4|1971.9|1971.6|1972.4|1972.1|1971.6|1971.3|9
1660270800000|2022-08-12 02:20:00|1971.8|1971.5|1972.6|1972.3|1972.8|1972.5|1971.8|1971.5|27
1660271100000|2022-08-12 02:25:00|1972.5|1972.2|1971.5|1971.2|1972.6|1972.3|1971.4|1971.1|23
1660271400000|2022-08-12 02:30:00|1971.6|1971.3|1972.4|1972.1|1972.8|1972.5|1971.5|1971.2|17
1660271700000|2022-08-12 02:35:00|1972.5|1972.2|1972.2|1971.9|1972.8|1972.5|1972|1971.7|8
1660272000000|2022-08-12 02:40:00|1972.1|1971.8|1972|1971.7|1972.3|1972|1971.9|1971.6|7
1660272300000|2022-08-12 02:45:00|1972.1|1971.8|1972.3|1972|1972.3|1972|1971.8|1971.5|5
1660272600000|2022-08-12 02:50:00|1972.5|1972.2|1973|1972.7|1973.3|1973|1972.4|1972.1|22
1660272900000|2022-08-12 02:55:00|1973.1|1972.8|1973.3|1973|1973.6|1973.3|1973|1972.7|25
1660273200000|2022-08-12 03:00:00|1973.2|1972.9|1973.7|1973.4|1974.4|1974.1|1973.2|1972.9|38
1660273500000|2022-08-12 03:05:00|1973.8|1973.5|1973.6|1973.3|1974|1973.7|1973.4|1973.1|22
1660273800000|2022-08-12 03:10:00|1973.5|1973.2|1973.3|1973|1973.6|1973.3|1973|1972.7|19
1660274100000|2022-08-12 03:15:00|1973.2|1972.9|1973.4|1973.1|1973.8|1973.5|1973|1972.7|9
1660274400000|2022-08-12 03:20:00|1973.5|1973.2|1972.9|1972.6|1973.6|1973.3|1972.9|1972.6|3
1660274700000|2022-08-12 03:25:00|1972.8|1972.5|1973.1|1972.8|1973.4|1973.1|1972.6|1972.3|15
1660275000000|2022-08-12 03:30:00|1973.2|1972.9|1973.5|1973.2|1973.8|1973.5|1973.1|1972.8|101
1660275300000|2022-08-12 03:35:00|1973.6|1973.3|1973.4|1973.1|1973.6|1973.3|1972.9|1972.6|11
1660275600000|2022-08-12 03:40:00|1973.3|1973|1973.9|1973.6|1974.2|1973.9|1973.3|1973|8
1660275900000|2022-08-12 03:45:00|1974|1973.7|1974.1|1973.8|1974.2|1973.9|1973.7|1973.4|10
1660276200000|2022-08-12 03:50:00|1974|1973.7|1974.1|1973.8|1974.1|1973.8|1973.6|1973.3|26
1660276500000|2022-08-12 03:55:00|1974|1973.7|1974.2|1973.9|1974.5|1974.2|1974|1973.7|15
1660276800000|2022-08-12 04:00:00|1974.3|1974|1974.4|1974.1|1974.8|1974.5|1974.2|1973.9|8
1660277100000|2022-08-12 04:05:00|1974.5|1974.2|1974.5|1974.2|1974.6|1974.3|1974.2|1973.9|10
1660277400000|2022-08-12 04:10:00|1974.6|1974.3|1974.4|1974.1|1974.7|1974.4|1974.3|1974|3
1660277700000|2022-08-12 04:15:00|1974.5|1974.2|1974.1|1973.8|1974.5|1974.2|1973.8|1973.5|11
1660278000000|2022-08-12 04:20:00|1974|1973.7|1974.1|1973.8|1974.4|1974.1|1973.8|1973.5|8
1660278300000|2022-08-12 04:25:00|1974|1973.7|1974.5|1974.2|1974.7|1974.4|1974|1973.7|18
1660278600000|2022-08-12 04:30:00|1974.4|1974.1|1974|1973.7|1974.4|1974.1|1973.9|1973.6|21
1660278900000|2022-08-12 04:35:00|1974.1|1973.8|1974.6|1974.3|1974.7|1974.4|1974.1|1973.8|31
1660279200000|2022-08-12 04:40:00|1974.5|1974.2|1975.1|1974.8|1975.1|1974.8|1974.4|1974.1|19
1660279500000|2022-08-12 04:45:00|1975.2|1974.9|1974.6|1974.3|1975.2|1974.9|1974.4|1974.1|18
1660279800000|2022-08-12 04:50:00|1974.7|1974.4|1974.3|1974|1974.7|1974.4|1974.2|1973.9|16
1660280100000|2022-08-12 04:55:00|1974.2|1973.9|1974.1|1973.8|1974.3|1974|1973.9|1973.6|12
1660280400000|2022-08-12 05:00:00|1974|1973.7|1975|1974.7|1975.6|1975.3|1973.8|1973.5|93
1660280700000|2022-08-12 05:05:00|1974.9|1974.6|1974.6|1974.3|1975.4|1975.1|1974.5|1974.2|17
1660281000000|2022-08-12 05:10:00|1974.7|1974.4|1974.9|1974.6|1975.1|1974.8|1974.3|1974|4
1660281300000|2022-08-12 05:15:00|1974.8|1974.5|1974.5|1974.2|1975.1|1974.8|1974.2|1973.9|30
1660281600000|2022-08-12 05:20:00|1974.6|1974.3|1975|1974.7|1975.1|1974.8|1974.4|1974.1|4
1660281900000|2022-08-12 05:25:00|1974.9|1974.6|1975.2|1974.9|1975.7|1975.4|1974.9|1974.6|26
1660282200000|2022-08-12 05:30:00|1975.1|1974.8|1975.3|1975|1975.9|1975.6|1975.1|1974.8|27
1660282500000|2022-08-12 05:35:00|1975.4|1975.1|1975.2|1974.9|1975.7|1975.4|1974.7|1974.4|36
1660282800000|2022-08-12 05:40:00|1975.1|1974.8|1974.8|1974.5|1975.3|1975|1974.7|1974.4|8
1660283100000|2022-08-12 05:45:00|1974.9|1974.6|1975|1974.7|1975.1|1974.8|1974.6|1974.3|13
1660283400000|2022-08-12 05:50:00|1975.1|1974.8|1975.4|1975.1|1975.4|1975.1|1975|1974.7|10
1660283700000|2022-08-12 05:55:00|1975.5|1975.2|1976|1975.7|1976.1|1975.8|1975.4|1975.1|35
1660284000000|2022-08-12 06:00:00|1975.9|1975.6|1976.3|1976|1976.6|1976.3|1975.5|1975.2|100
1660284300000|2022-08-12 06:05:00|1976.2|1975.9|1977.2|1976.9|1977.4|1977.1|1976.2|1975.9|64
1660284600000|2022-08-12 06:10:00|1977.4|1977.1|1976.4|1976.1|1977.4|1977.1|1976.3|1976|43
1660284900000|2022-08-12 06:15:00|1976.3|1976|1976.2|1975.9|1976.5|1976.2|1976.1|1975.8|28
1660285200000|2022-08-12 06:20:00|1976.3|1976|1975.9|1975.6|1976.4|1976.1|1975.7|1975.4|39
1660285500000|2022-08-12 06:25:00|1975.8|1975.5|1976.4|1976.1|1976.5|1976.2|1975.7|1975.4|40
1660285800000|2022-08-12 06:30:00|1976.3|1976|1977.2|1976.9|1977.3|1977|1976.2|1975.9|173
1660286100000|2022-08-12 06:35:00|1977.3|1977|1977|1976.7|1977.6|1977.3|1976.7|1976.4|105
1660286400000|2022-08-12 06:40:00|1976.9|1976.6|1977|1976.7|1977.2|1976.9|1976.8|1976.5|18
1660286700000|2022-08-12 06:45:00|1976.9|1976.6|1976.2|1975.9|1977.1|1976.8|1976|1975.7|66
1660287000000|2022-08-12 06:50:00|1976.1|1975.8|1976.6|1976.3|1976.7|1976.4|1976|1975.7|3
1660287300000|2022-08-12 06:55:00|1976.7|1976.4|1977.6|1977.3|1977.7|1977.4|1976.5|1976.2|39
1660287600000|2022-08-12 07:00:00|1977.5|1977.2|1976.6|1976.3|1977.8|1977.5|1975.8|1975.5|111
1660287900000|2022-08-12 07:05:00|1976.5|1976.2|1976.5|1976.2|1977.6|1977.3|1976.5|1976.2|105
1660288200000|2022-08-12 07:10:00|1976.6|1976.3|1976.8|1976.5|1977.7|1977.4|1976.5|1976.2|95
1660288500000|2022-08-12 07:15:00|1976.9|1976.6|1977.7|1977.4|1977.7|1977.4|1976|1975.7|87
1660288800000|2022-08-12 07:20:00|1977.8|1977.5|1978.2|1977.9|1978.8|1978.5|1977.8|1977.5|171
1660289100000|2022-08-12 07:25:00|1978.1|1977.8|1980.9|1980.6|1981|1980.7|1977.9|1977.6|422
1660289400000|2022-08-12 07:30:00|1980.8|1980.5|1981.4|1981.1|1981.4|1981.1|1980.2|1979.9|231
1660289700000|2022-08-12 07:35:00|1981.3|1981|1981.7|1981.4|1982.6|1982.3|1981|1980.7|464
1660290000000|2022-08-12 07:40:00|1981.8|1981.5|1982.3|1982|1982.4|1982.1|1981.1|1980.8|223
1660290300000|2022-08-12 07:45:00|1982.4|1982.1|1983.8|1983.5|1984.1|1983.8|1982.3|1982|197
1660290600000|2022-08-12 07:50:00|1983.7|1983.4|1985.1|1984.8|1985.3|1985|1983.7|1983.4|248
1660290900000|2022-08-12 07:55:00|1985|1984.7|1984.3|1984|1985.3|1985|1984.1|1983.8|140
1660291200000|2022-08-12 08:00:00|1984.4|1984.1|1984|1983.7|1984.9|1984.6|1983.9|1983.6|223
1660291500000|2022-08-12 08:05:00|1983.9|1983.6|1983.3|1983|1984|1983.7|1983.2|1982.9|91
1660291800000|2022-08-12 08:10:00|1983.2|1982.9|1983.8|1983.5|1983.8|1983.5|1982.5|1982.2|133
1660292100000|2022-08-12 08:15:00|1983.7|1983.4|1984|1983.7|1984.3|1984|1983.5|1983.2|109
1660292400000|2022-08-12 08:20:00|1984.1|1983.8|1984.5|1984.2|1984.7|1984.4|1984.1|1983.8|136
1660292700000|2022-08-12 08:25:00|1984.4|1984.1|1985.3|1985|1985.3|1985|1984.2|1983.9|223
1660293000000|2022-08-12 08:30:00|1985.1|1984.8|1985|1984.7|1985.9|1985.6|1984.9|1984.6|152
1660293300000|2022-08-12 08:35:00|1985.1|1984.8|1985.5|1985.2|1985.6|1985.3|1984.7|1984.4|44
1660293600000|2022-08-12 08:40:00|1985.6|1985.3|1985.9|1985.6|1986.5|1986.2|1985.4|1985.1|126
1660293900000|2022-08-12 08:45:00|1986|1985.7|1985.2|1984.9|1986|1985.7|1984.9|1984.6|113
1660294200000|2022-08-12 08:50:00|1985.3|1985|1983.6|1983.3|1985.3|1985|1983.6|1983.3|141
1660294500000|2022-08-12 08:55:00|1983.7|1983.4|1983.1|1982.8|1983.8|1983.5|1982.5|1982.2|138
1660294800000|2022-08-12 09:00:00|1982.9|1982.6|1983.3|1983|1983.6|1983.3|1982.9|1982.6|96
1660295100000|2022-08-12 09:05:00|1983.4|1983.1|1982.9|1982.6|1983.7|1983.4|1982.5|1982.2|93
1660295400000|2022-08-12 09:10:00|1983|1982.7|1983.3|1983|1983.6|1983.3|1982.6|1982.3|117
1660295700000|2022-08-12 09:15:00|1982.9|1982.6|1982.8|1982.5|1983.3|1983|1982.6|1982.3|139
1660296000000|2022-08-12 09:20:00|1982.7|1982.4|1982.7|1982.4|1983.2|1982.9|1982.4|1982.1|63
1660296300000|2022-08-12 09:25:00|1982.6|1982.3|1982.3|1982|1983|1982.7|1982.2|1981.9|95
1660296600000|2022-08-12 09:30:00|1982.4|1982.1|1983.2|1982.9|1983.3|1983|1982.2|1981.9|34
1660296900000|2022-08-12 09:35:00|1983.1|1982.8|1984|1983.7|1984.1|1983.8|1983|1982.7|154
1660297200000|2022-08-12 09:40:00|1984.1|1983.8|1983.9|1983.6|1984.4|1984.1|1983.7|1983.4|282
1660297500000|2022-08-12 09:45:00|1983.8|1983.5|1984.1|1983.8|1984.6|1984.3|1983.6|1983.3|105
1660297800000|2022-08-12 09:50:00|1984|1983.7|1984.7|1984.4|1984.9|1984.6|1984|1983.7|74
1660298100000|2022-08-12 09:55:00|1984.6|1984.3|1983.6|1983.3|1985|1984.7|1983.6|1983.3|157
1660298400000|2022-08-12 10:00:00|1983.7|1983.4|1982.2|1981.9|1983.7|1983.4|1981.9|1981.6|175
1660298700000|2022-08-12 10:05:00|1982.1|1981.8|1981.7|1981.4|1982.2|1981.9|1981.4|1981.1|73
1660299000000|2022-08-12 10:10:00|1981.8|1981.5|1980.9|1980.6|1981.8|1981.5|1980.3|1980|93
1660299300000|2022-08-12 10:15:00|1980.8|1980.5|1979.8|1979.5|1981.1|1980.8|1979.7|1979.4|105
1660299600000|2022-08-12 10:20:00|1979.7|1979.4|1979.2|1978.9|1980|1979.7|1978.8|1978.5|193
1660299900000|2022-08-12 10:25:00|1979.1|1978.8|1979.5|1979.2|1980|1979.7|1978.7|1978.4|159
1660300200000|2022-08-12 10:30:00|1979.4|1979.1|1980.2|1979.9|1980.4|1980.1|1979.3|1979|89
1660300500000|2022-08-12 10:35:00|1980.1|1979.8|1979.3|1979|1980.3|1980|1979.1|1978.8|85
1660300800000|2022-08-12 10:40:00|1979.2|1978.9|1978.8|1978.5|1979.8|1979.5|1978.2|1977.9|160
1660301100000|2022-08-12 10:45:00|1978.7|1978.4|1979.4|1979.1|1980.1|1979.8|1978.5|1978.2|96
1660301400000|2022-08-12 10:50:00|1979.5|1979.2|1980.2|1979.9|1980.2|1979.9|1979.1|1978.8|32
1660301700000|2022-08-12 10:55:00|1980.1|1979.8|1979.6|1979.3|1980.2|1979.9|1978.4|1978.1|152
1660302000000|2022-08-12 11:00:00|1979.5|1979.2|1977.2|1976.9|1979.5|1979.2|1977.1|1976.8|264
1660302300000|2022-08-12 11:05:00|1977.1|1976.8|1977.4|1977.1|1977.8|1977.5|1976.5|1976.2|169
1660302600000|2022-08-12 11:10:00|1977.5|1977.2|1978|1977.7|1978.1|1977.8|1976.9|1976.6|196
1660302900000|2022-08-12 11:15:00|1978.1|1977.8|1977.5|1977.2|1978.1|1977.8|1976.9|1976.6|84
1660303200000|2022-08-12 11:20:00|1977.3|1977|1977|1976.7|1977.4|1977.1|1976.1|1975.8|92
1660303500000|2022-08-12 11:25:00|1977.1|1976.8|1978.2|1977.9|1978.5|1978.2|1976.9|1976.6|230
1660303800000|2022-08-12 11:30:00|1978.1|1977.8|1978.7|1978.4|1979.1|1978.8|1977.8|1977.5|108
1660304100000|2022-08-12 11:35:00|1978.9|1978.6|1979.1|1978.8|1979.2|1978.9|1978.5|1978.2|137
1660304400000|2022-08-12 11:40:00|1979|1978.7|1978.4|1978.1|1979.2|1978.9|1978.3|1978|135
1660304700000|2022-08-12 11:45:00|1978.3|1978|1978.4|1978.1|1979.3|1979|1978.2|1977.9|96
1660305000000|2022-08-12 11:50:00|1978.2|1977.9|1979.5|1979.2|1979.7|1979.4|1977.8|1977.5|86
1660305300000|2022-08-12 11:55:00|1979.6|1979.3|1979.1|1978.8|1979.9|1979.6|1979|1978.7|153
1660305600000|2022-08-12 12:00:00|1979|1978.7|1978.6|1978.3|1979.5|1979.2|1978.5|1978.2|141
1660305900000|2022-08-12 12:05:00|1978.5|1978.2|1979|1978.7|1979.1|1978.8|1978.2|1977.9|221
1660306200000|2022-08-12 12:10:00|1979.1|1978.8|1979.3|1979|1979.5|1979.2|1978.3|1978|168
1660306500000|2022-08-12 12:15:00|1979.4|1979.1|1980.8|1980.5|1981.1|1980.8|1979.1|1978.8|346
1660306800000|2022-08-12 12:20:00|1980.9|1980.6|1981.2|1980.9|1982|1981.7|1980.6|1980.3|301
1660307100000|2022-08-12 12:25:00|1981.1|1980.8|1980.1|1979.8|1981.3|1981|1980.1|1979.8|145
1660307400000|2022-08-12 12:30:00|1980.2|1979.9|1981.2|1980.9|1981.6|1981.3|1980.1|1979.8|438
1660307700000|2022-08-12 12:35:00|1981.1|1980.8|1981.2|1980.9|1981.6|1981.3|1980.7|1980.4|159
1660308000000|2022-08-12 12:40:00|1981.3|1981|1979.9|1979.6|1981.6|1981.3|1979.8|1979.5|225
1660308300000|2022-08-12 12:45:00|1979.8|1979.5|1980.5|1980.2|1980.7|1980.4|1979.2|1978.9|226
1660308600000|2022-08-12 12:50:00|1980.4|1980.1|1980.4|1980.1|1980.9|1980.6|1980.2|1979.9|262
1660308900000|2022-08-12 12:55:00|1980.3|1980|1980.7|1980.4|1981.1|1980.8|1980.1|1979.8|176
1660309200000|2022-08-12 13:00:00|1980.6|1980.3|1981.4|1981.1|1981.9|1981.6|1980.6|1980.3|320
1660309500000|2022-08-12 13:05:00|1981.3|1981|1981.3|1981|1981.8|1981.5|1981.2|1980.9|152
1660309800000|2022-08-12 13:10:00|1981.1|1980.8|1982.7|1982.4|1983.1|1982.8|1980.7|1980.4|481
1660310100000|2022-08-12 13:15:00|1982.8|1982.5|1982.3|1982|1983|1982.7|1982|1981.7|366
1660310400000|2022-08-12 13:20:00|1982.4|1982.1|1981.8|1981.5|1982.7|1982.4|1981.5|1981.2|279
1660310700000|2022-08-12 13:25:00|1981.7|1981.4|1980.4|1980.1|1982.1|1981.8|1980.2|1979.9|473
1660311000000|2022-08-12 13:30:00|1980.5|1980.2|1976.9|1976.6|1981.2|1980.9|1975.6|1975.3|6324
1660311300000|2022-08-12 13:35:00|1977|1976.7|1979.3|1979|1980.6|1980.3|1973|1972.7|5505
1660311600000|2022-08-12 13:40:00|1979.1|1978.8|1982.6|1982.3|1985.2|1984.9|1979|1978.7|3548
1660311900000|2022-08-12 13:45:00|1983|1982.7|1979.5|1979.2|1983.8|1983.5|1978.4|1978.1|3822
1660312200000|2022-08-12 13:50:00|1979.6|1979.3|1983.5|1983.2|1986|1985.7|1979.6|1979.3|3386
1660312500000|2022-08-12 13:55:00|1983.3|1983|1985.4|1985.1|1985.7|1985.4|1982.2|1981.9|1578
1660312800000|2022-08-12 14:00:00|1985.3|1985|1980.8|1980.5|1985.3|1985|1976.8|1976.5|4793
1660313100000|2022-08-12 14:05:00|1980.7|1980.4|1982.1|1981.8|1984.2|1983.9|1977.6|1977.3|2758
1660313400000|2022-08-12 14:10:00|1982.2|1981.9|1984.5|1984.2|1986.4|1986.1|1981.9|1981.6|1914
1660313700000|2022-08-12 14:15:00|1984.7|1984.4|1988.6|1988.3|1988.7|1988.4|1983.6|1983.3|1890
1660314000000|2022-08-12 14:20:00|1988.7|1988.4|1987|1986.7|1988.9|1988.6|1986.5|1986.2|1330
1660314300000|2022-08-12 14:25:00|1986.9|1986.6|1986.9|1986.6|1987.2|1986.9|1984.1|1983.8|1634
1660314600000|2022-08-12 14:30:00|1987|1986.7|1984.7|1984.4|1988|1987.7|1984.7|1984.4|1894
1660314900000|2022-08-12 14:35:00|1984.6|1984.3|1981.1|1980.8|1986.8|1986.5|1980.6|1980.3|2098
1660315200000|2022-08-12 14:40:00|1981.2|1980.9|1979.7|1979.4|1982.5|1982.2|1978.8|1978.5|1406
1660315500000|2022-08-12 14:45:00|1979.5|1979.2|1981.5|1981.2|1981.5|1981.2|1979.1|1978.8|991
1660315800000|2022-08-12 14:50:00|1981.6|1981.3|1985.9|1985.6|1986|1985.7|1981.2|1980.9|1472
1660316100000|2022-08-12 14:55:00|1986|1985.7|1987.6|1987.3|1988.2|1987.9|1985.7|1985.4|1200
1660316400000|2022-08-12 15:00:00|1987.9|1987.6|1989.6|1989.3|1990.9|1990.6|1987|1986.7|2485
1660316700000|2022-08-12 15:05:00|1989.5|1989.2|1990.5|1990.2|1991.1|1990.8|1989.4|1989.1|1874
1660317000000|2022-08-12 15:10:00|1990.6|1990.3|1992.5|1992.2|1993.6|1993.3|1990.5|1990.2|2060
1660317300000|2022-08-12 15:15:00|1992.3|1992|1997.1|1996.8|1997.7|1997.4|1991.8|1991.5|2970
1660317600000|2022-08-12 15:20:00|1997.2|1996.9|1999.1|1998.8|2000.2|1999.9|1997.1|1996.8|3041
1660317900000|2022-08-12 15:25:00|1999|1998.7|1997.4|1997.1|1999.5|1999.2|1997.4|1997.1|2653
1660318200000|2022-08-12 15:30:00|1997.6|1997.3|1998.4|1998.1|1999.2|1998.9|1997.2|1996.9|2593
1660318500000|2022-08-12 15:35:00|1998.3|1998|1998.3|1998|2000.6|2000.3|1998|1997.7|1779
1660318800000|2022-08-12 15:40:00|1998.4|1998.1|1998|1997.7|1998.5|1998.2|1996.6|1996.3|2300
1660319100000|2022-08-12 15:45:00|1998.1|1997.8|1998.4|1998.1|1999.2|1998.9|1997.8|1997.5|1576
1660319400000|2022-08-12 15:50:00|1998.5|1998.2|1998.3|1998|1999.3|1999|1997.6|1997.3|1229
1660319700000|2022-08-12 15:55:00|1998.4|1998.1|1995.9|1995.6|1998.7|1998.4|1995.9|1995.6|1006
1660320000000|2022-08-12 16:00:00|1996|1995.7|1996.3|1996|1996.8|1996.5|1995.3|1995|883
1660320300000|2022-08-12 16:05:00|1996.5|1996.2|1996.9|1996.6|1996.9|1996.6|1995.5|1995.2|898
1660320600000|2022-08-12 16:10:00|1996.8|1996.5|1997.3|1997|1998.5|1998.2|1996.7|1996.4|1178
1660320900000|2022-08-12 16:15:00|1997.4|1997.1|1998.4|1998.1|1999.6|1999.3|1997.3|1997|1145
1660321200000|2022-08-12 16:20:00|1998.5|1998.2|2000.6|2000.3|2000.6|2000.3|1998.2|1997.9|1098
1660321500000|2022-08-12 16:25:00|2000.7|2000.4|2002.3|2002|2002.5|2002.2|2000.7|2000.4|1082
1660321800000|2022-08-12 16:30:00|2002.4|2002.1|2002.7|2002.4|2003.3|2003|2002|2001.7|1002
1660322100000|2022-08-12 16:35:00|2002.6|2002.3|2001.4|2001.1|2002.7|2002.4|2000.8|2000.5|635
1660322400000|2022-08-12 16:40:00|2001.3|2001|2002.1|2001.8|2002.2|2001.9|2000.2|1999.9|874
1660322700000|2022-08-12 16:45:00|2002|2001.7|2001.3|2001|2002.8|2002.5|2001|2000.7|711
1660323000000|2022-08-12 16:50:00|2001.2|2000.9|2000.7|2000.4|2001.6|2001.3|2000.1|1999.8|380
1660323300000|2022-08-12 16:55:00|2000.6|2000.3|2000|1999.7|2000.9|2000.6|1999.7|1999.4|349
1660323600000|2022-08-12 17:00:00|2000.1|1999.8|2000.4|2000.1|2000.7|2000.4|1999.7|1999.4|450
1660323900000|2022-08-12 17:05:00|2000.3|2000|2001.4|2001.1|2001.6|2001.3|2000|1999.7|723
1660324200000|2022-08-12 17:10:00|2001.3|2001|2001.6|2001.3|2001.9|2001.6|2001.2|2000.9|636
1660324500000|2022-08-12 17:15:00|2001.7|2001.4|2002.1|2001.8|2002.4|2002.1|2001.3|2001|435
1660324800000|2022-08-12 17:20:00|2002.2|2001.9|2001.5|2001.2|2002.9|2002.6|2001.5|2001.2|474
1660325100000|2022-08-12 17:25:00|2001.4|2001.1|2001.1|2000.8|2002.2|2001.9|2000.8|2000.5|491
1660325400000|2022-08-12 17:30:00|2001.2|2000.9|2001.7|2001.4|2002.1|2001.8|2000.9|2000.6|474
1660325700000|2022-08-12 17:35:00|2001.8|2001.5|2002.2|2001.9|2002.8|2002.5|2001.7|2001.4|560
1660326000000|2022-08-12 17:40:00|2002.3|2002|2002.3|2002|2003.1|2002.8|2002|2001.7|448
1660326300000|2022-08-12 17:45:00|2002.4|2002.1|2003|2002.7|2003|2002.7|2001.9|2001.6|491
1660326600000|2022-08-12 17:50:00|2002.9|2002.6|2002.9|2002.6|2003.8|2003.5|2002.7|2002.4|766
1660326900000|2022-08-12 17:55:00|2003|2002.7|2002.8|2002.5|2003.5|2003.2|2002.4|2002.1|426
1660327200000|2022-08-12 18:00:00|2002.9|2002.6|2004.8|2004.5|2004.8|2004.5|2002.7|2002.4|1009
1660327500000|2022-08-12 18:05:00|2004.7|2004.4|2003.9|2003.6|2004.8|2004.5|2003.6|2003.3|688
1660327800000|2022-08-12 18:10:00|2004|2003.7|2003.8|2003.5|2004.8|2004.5|2003.6|2003.3|533
1660328100000|2022-08-12 18:15:00|2003.9|2003.6|2003.8|2003.5|2004.3|2004|2003.4|2003.1|571
1660328400000|2022-08-12 18:20:00|2003.7|2003.4|2003.8|2003.5|2004.3|2004|2003.3|2003|451
1660328700000|2022-08-12 18:25:00|2003.9|2003.6|2005.1|2004.8|2005.4|2005.1|2003.4|2003.1|977
1660329000000|2022-08-12 18:30:00|2004.9|2004.6|2007|2006.7|2007|2006.7|2004.9|2004.6|1866
1660329300000|2022-08-12 18:35:00|2006.9|2006.6|2006.3|2006|2007.1|2006.8|2005.6|2005.3|974
1660329600000|2022-08-12 18:40:00|2006.4|2006.1|2007.7|2007.4|2007.7|2007.4|2006|2005.7|1293
1660329900000|2022-08-12 18:45:00|2007.8|2007.5|2007.7|2007.4|2007.9|2007.6|2007.1|2006.8|724
1660330200000|2022-08-12 18:50:00|2007.8|2007.5|2007.7|2007.4|2008.7|2008.4|2007.4|2007.1|1020
1660330500000|2022-08-12 18:55:00|2007.6|2007.3|2008.4|2008.1|2008.4|2008.1|2007.1|2006.8|1008
1660330800000|2022-08-12 19:00:00|2008.5|2008.2|2008.3|2008|2008.7|2008.4|2007.4|2007.1|1166
1660331100000|2022-08-12 19:05:00|2008.4|2008.1|2008.2|2007.9|2009|2008.7|2007.7|2007.4|1501
1660331400000|2022-08-12 19:10:00|2008.1|2007.8|2008.2|2007.9|2009|2008.7|2007.9|2007.6|1096
1660331700000|2022-08-12 19:15:00|2008.3|2008|2009.4|2009.1|2009.4|2009.1|2008.1|2007.8|1188
1660332000000|2022-08-12 19:20:00|2009.3|2009|2008.8|2008.5|2009.5|2009.2|2008.3|2008|1402
1660332300000|2022-08-12 19:25:00|2009|2008.7|2010.4|2010.1|2010.7|2010.4|2008.5|2008.2|1810
1660332600000|2022-08-12 19:30:00|2010.5|2010.2|2009.9|2009.6|2011|2010.7|2009.5|2009.2|1968
1660332900000|2022-08-12 19:35:00|2010.1|2009.8|2009.7|2009.4|2010.3|2010|2008.6|2008.3|1781
1660333200000|2022-08-12 19:40:00|2009.6|2009.3|2010.5|2010.2|2010.8|2010.5|2009.6|2009.3|2046
1660333500000|2022-08-12 19:45:00|2010.4|2010.1|2009.2|2008.9|2010.6|2010.3|2008.7|2008.4|1764
1660333800000|2022-08-12 19:50:00|2009.3|2009|2009|2008.7|2010|2009.7|2007.9|2007.6|4501
1660334100000|2022-08-12 19:55:00|2009.2|2008.9|2010.7|2010.4|2011.8|2011.5|2008.5|2008.2|10897
1660334400000|2022-08-12 20:00:00|2010.8|2010.5|2010.1|2009.8|2010.8|2010.5|2009.4|2009.1|3925
1660334700000|2022-08-12 20:05:00|2010|2009.7|2008.9|2008.6|2010|2009.7|2008.6|2008.3|1282
1660335000000|2022-08-12 20:10:00|2009|2008.7|2008.6|2008.3|2009.7|2009.4|2008.3|2008|981
1660335300000|2022-08-12 20:15:00|2008.5|2008.2|2009.6|2009.3|2009.7|2009.4|2008.4|2008.1|231
1660335600000|2022-08-12 20:20:00|2009.7|2009.4|2009.6|2009.3|2009.8|2009.5|2009.1|2008.8|129
1660335900000|2022-08-12 20:25:00|2009.4|2009.1|2010.2|2009.9|2010.4|2010.1|2009.4|2009.1|179
1660336200000|2022-08-12 20:30:00|2010.3|2010|2010.2|2009.9|2010.5|2010.2|2009.9|2009.6|91
1660336500000|2022-08-12 20:35:00|2010.3|2010|2010.6|2010.3|2010.9|2010.6|2010.2|2009.9|112
1660336800000|2022-08-12 20:40:00|2010.5|2010.2|2010.7|2010.4|2010.7|2010.4|2010.3|2010|71
1660337100000|2022-08-12 20:45:00|2010.6|2010.3|2010.4|2010.1|2011|2010.7|2010.3|2010|201
1660337400000|2022-08-12 20:50:00|2010.6|2010.3|2010.9|2010.6|2011|2010.7|2010.4|2010.1|118
1660337700000|2022-08-12 20:55:00|2010.8|2010.5|2010.7|2009.9|2010.8|2010.5|2010.2|2009.9|139
1660514400000|2022-08-14 22:00:00|2008.8|2008.5|2008.1|2007.8|2009.2|2008.9|2008|2007.7|139
1660514700000|2022-08-14 22:05:00|2008|2007.7|2007.4|2007.1|2008.3|2008|2006.6|2006.3|159
1660515000000|2022-08-14 22:10:00|2007.5|2007.2|2007.5|2007.2|2007.6|2007.3|2006.5|2006.2|49
1660515300000|2022-08-14 22:15:00|2007.4|2007.1|2008|2007.7|2008|2007.7|2007.2|2006.9|20
1660515600000|2022-08-14 22:20:00|2007.9|2007.6|2007.3|2007|2008.1|2007.8|2007.2|2006.9|23
1660515900000|2022-08-14 22:25:00|2007.4|2007.1|2007.4|2007.1|2007.7|2007.4|2007.2|2006.9|8
1660516200000|2022-08-14 22:30:00|2007.3|2007|2006.9|2006.6|2007.3|2007|2006.5|2006.2|21
1660516500000|2022-08-14 22:35:00|2007|2006.7|2007|2006.7|2007.4|2007.1|2006.5|2006.2|34
1660516800000|2022-08-14 22:40:00|2007.1|2006.8|2006.5|2006.2|2007.1|2006.8|2006.4|2006.1|49
1660517100000|2022-08-14 22:45:00|2006.6|2006.3|2007.2|2006.9|2007.2|2006.9|2006.6|2006.3|10
1660517400000|2022-08-14 22:50:00|2007.1|2006.8|2007.1|2006.8|2007.1|2006.8|2006.7|2006.4|26
1660517700000|2022-08-14 22:55:00|2007|2006.7|2006.8|2006.5|2007.1|2006.8|2006.4|2006.1|37
1660518000000|2022-08-14 23:00:00|2006.9|2006.6|2007.5|2007.2|2007.7|2007.4|2006.8|2006.5|20
1660518300000|2022-08-14 23:05:00|2007.6|2007.3|2007.2|2006.9|2007.7|2007.4|2007.1|2006.8|27
1660518600000|2022-08-14 23:10:00|2007.3|2007|2007.3|2007|2007.5|2007.2|2007|2006.7|28
1660518900000|2022-08-14 23:15:00|2007.4|2007.1|2007|2006.7|2007.7|2007.4|2007|2006.7|19
1660519200000|2022-08-14 23:20:00|2007.1|2006.8|2007.1|2006.8|2007.3|2007|2007|2006.7|8
1660519500000|2022-08-14 23:25:00|2007.2|2006.9|2006.8|2006.5|2007.4|2007.1|2006.7|2006.4|11
1660519800000|2022-08-14 23:30:00|2006.9|2006.6|2007.2|2006.9|2007.2|2006.9|2006.5|2006.2|30
1660520100000|2022-08-14 23:35:00|2007.1|2006.8|2006.9|2006.6|2007.2|2006.9|2006.8|2006.5|4
1660520400000|2022-08-14 23:40:00|2007|2006.7|2006.5|2006.2|2007.2|2006.9|2006.5|2006.2|53
1660520700000|2022-08-14 23:45:00|2006.6|2006.3|2006.2|2005.9|2006.7|2006.4|2006.2|2005.9|43
1660521000000|2022-08-14 23:50:00|2006.1|2005.8|2005.9|2005.6|2006.3|2006|2005.7|2005.4|91
1660521300000|2022-08-14 23:55:00|2005.8|2005.5|2004.3|2004|2005.9|2005.6|2004.2|2003.9|132
1660521600000|2022-08-15 00:00:00|2004.6|2004.3|2005.5|2005.2|2005.7|2005.4|2004.4|2004.1|53
1660521900000|2022-08-15 00:05:00|2005.6|2005.3|2005.5|2005.2|2005.9|2005.6|2005.3|2005|32
1660522200000|2022-08-15 00:10:00|2005.4|2005.1|2005.9|2005.6|2006.3|2006|2005|2004.7|29
1660522500000|2022-08-15 00:15:00|2005.8|2005.5|2006.8|2006.5|2007.3|2007|2005.8|2005.5|71
1660522800000|2022-08-15 00:20:00|2006.9|2006.6|2006|2005.7|2006.9|2006.6|2005.9|2005.6|30
1660523100000|2022-08-15 00:25:00|2005.9|2005.6|2005.9|2005.6|2006.1|2005.8|2005.6|2005.3|31
1660523400000|2022-08-15 00:30:00|2005.8|2005.5|2005.8|2005.5|2006|2005.7|2005.5|2005.2|53
1660523700000|2022-08-15 00:35:00|2005.7|2005.4|2005.3|2005|2006.4|2006.1|2005.3|2005|58
1660524000000|2022-08-15 00:40:00|2005.4|2005.1|2005.3|2005|2005.4|2005.1|2004.9|2004.6|34
1660524300000|2022-08-15 00:45:00|2005.4|2005.1|2005.8|2005.5|2005.9|2005.6|2005.1|2004.8|45
1660524600000|2022-08-15 00:50:00|2005.9|2005.6|2006|2005.7|2006.3|2006|2005.4|2005.1|31
1660524900000|2022-08-15 00:55:00|2005.9|2005.6|2005.4|2005.1|2006.3|2006|2005.4|2005.1|29
1660525200000|2022-08-15 01:00:00|2005.3|2005|2004.5|2004.2|2005.7|2005.4|2004.4|2004.1|154
1660525500000|2022-08-15 01:05:00|2004.4|2004.1|2004|2003.7|2004.8|2004.5|2004|2003.7|70
1660525800000|2022-08-15 01:10:00|2004.1|2003.8|2003.7|2003.4|2004.2|2003.9|2003.6|2003.3|105
1660526100000|2022-08-15 01:15:00|2003.6|2003.3|2004.4|2004.1|2004.5|2004.2|2003.5|2003.2|41
1660526400000|2022-08-15 01:20:00|2004.3|2004|2005|2004.7|2005|2004.7|2003.8|2003.5|83
1660526700000|2022-08-15 01:25:00|2004.9|2004.6|2005.1|2004.8|2005.5|2005.2|2004.7|2004.4|20
1660527000000|2022-08-15 01:30:00|2005.2|2004.9|2005.7|2005.4|2005.9|2005.6|2005|2004.7|38
1660527300000|2022-08-15 01:35:00|2005.8|2005.5|2005.9|2005.6|2006.6|2006.3|2005.7|2005.4|43
1660527600000|2022-08-15 01:40:00|2005.8|2005.5|2006.9|2006.6|2006.9|2006.6|2005.8|2005.5|52
1660527900000|2022-08-15 01:45:00|2006.8|2006.5|2007.3|2007|2007.9|2007.6|2006.7|2006.4|53
1660528200000|2022-08-15 01:50:00|2007.4|2007.1|2007|2006.7|2007.7|2007.4|2006.9|2006.6|73
1660528500000|2022-08-15 01:55:00|2006.9|2006.6|2007.3|2007|2007.3|2007|2006.7|2006.4|58
1660528800000|2022-08-15 02:00:00|2007.4|2007.1|2006.1|2005.8|2007.4|2007.1|2006.1|2005.8|44
1660529100000|2022-08-15 02:05:00|2005.9|2005.6|2005.5|2005.2|2006|2005.7|2005.3|2005|24
1660529400000|2022-08-15 02:10:00|2005.4|2005.1|2004.4|2004.1|2005.4|2005.1|2004.4|2004.1|50
1660529700000|2022-08-15 02:15:00|2004.5|2004.2|2003.6|2003.3|2004.6|2004.3|2003.5|2003.2|126
1660530000000|2022-08-15 02:20:00|2003.5|2003.2|2004.3|2004|2004.4|2004.1|2003.3|2003|51
1660530300000|2022-08-15 02:25:00|2004.2|2003.9|2004.3|2004|2004.6|2004.3|2004|2003.7|11
1660530600000|2022-08-15 02:30:00|2004.2|2003.9|2004.5|2004.2|2004.7|2004.4|2003.7|2003.4|33
1660530900000|2022-08-15 02:35:00|2004.6|2004.3|2004.3|2004|2004.7|2004.4|2004.2|2003.9|31
1660531200000|2022-08-15 02:40:00|2004.4|2004.1|2004.5|2004.2|2004.6|2004.3|2004.3|2004|12
1660531500000|2022-08-15 02:45:00|2004.4|2004.1|2003.9|2003.6|2004.6|2004.3|2003.8|2003.5|12
1660531800000|2022-08-15 02:50:00|2003.8|2003.5|2004|2003.7|2004.1|2003.8|2003.5|2003.2|43
1660532100000|2022-08-15 02:55:00|2004.1|2003.8|2004|2003.7|2004.3|2004|2003.8|2003.5|16
1660532400000|2022-08-15 03:00:00|2003.9|2003.6|2004|2003.7|2004.2|2003.9|2003.7|2003.4|13
1660532700000|2022-08-15 03:05:00|2003.9|2003.6|2004.5|2004.2|2004.7|2004.4|2003.7|2003.4|15
1660533000000|2022-08-15 03:10:00|2004.4|2004.1|2005.5|2005.2|2005.6|2005.3|2004.4|2004.1|77
1660533300000|2022-08-15 03:15:00|2005.4|2005.1|2005.3|2005|2005.5|2005.2|2005.1|2004.8|18
1660533600000|2022-08-15 03:20:00|2005.4|2005.1|2005|2004.7|2005.4|2005.1|2004.7|2004.4|11
1660533900000|2022-08-15 03:25:00|2005.1|2004.8|2005.2|2004.9|2005.3|2005|2005|2004.7|8
1660534200000|2022-08-15 03:30:00|2005.3|2005|2005|2004.7|2005.5|2005.2|2005|2004.7|9
1660534500000|2022-08-15 03:35:00|2004.9|2004.6|2004.8|2004.5|2004.9|2004.6|2004.4|2004.1|11
1660534800000|2022-08-15 03:40:00|2004.9|2004.6|2005.1|2004.8|2005.3|2005|2004.7|2004.4|15
1660535100000|2022-08-15 03:45:00|2005|2004.7|2005.1|2004.8|2005.3|2005|2004.9|2004.6|2
1660535400000|2022-08-15 03:50:00|2005.2|2004.9|2005.3|2005|2005.5|2005.2|2004.9|2004.6|9
1660535700000|2022-08-15 03:55:00|2005.2|2004.9|2005.4|2005.1|2005.5|2005.2|2005|2004.7|2
1660536000000|2022-08-15 04:00:00|2005.3|2005|2005.8|2005.5|2005.9|2005.6|2005.3|2005|41
1660536300000|2022-08-15 04:05:00|2005.7|2005.4|2005.4|2005.1|2005.9|2005.6|2005.1|2004.8|17
1660536600000|2022-08-15 04:10:00|2005.3|2005|2005.5|2005.2|2005.7|2005.4|2005.3|2005|11
1660536900000|2022-08-15 04:15:00|2005.4|2005.1|2005.7|2005.4|2005.8|2005.5|2005.4|2005.1|12
1660537200000|2022-08-15 04:20:00|2005.6|2005.3|2005.7|2005.4|2005.8|2005.5|2005.5|2005.2|6
1660537500000|2022-08-15 04:25:00|2005.8|2005.5|2005.7|2005.4|2005.9|2005.6|2005.6|2005.3|10
1660537800000|2022-08-15 04:30:00|2005.8|2005.5|2005.8|2005.5|2005.9|2005.6|2005.3|2005|5
1660538100000|2022-08-15 04:35:00|2005.7|2005.4|2005.7|2005.4|2005.8|2005.5|2005.5|2005.2|22
1660538400000|2022-08-15 04:40:00|2005.8|2005.5|2005.6|2005.3|2006|2005.7|2005.6|2005.3|13
1660538700000|2022-08-15 04:45:00|2005.7|2005.4|2005.1|2004.8|2005.8|2005.5|2005.1|2004.8|10
1660539000000|2022-08-15 04:50:00|2005|2004.7|2005.1|2004.8|2005.3|2005|2004.9|2004.6|30
1660539300000|2022-08-15 04:55:00|2005.2|2004.9|2005.2|2004.9|2005.4|2005.1|2004.7|2004.4|107
1660539600000|2022-08-15 05:00:00|2005.3|2005|2005.6|2005.3|2005.6|2005.3|2005.1|2004.8|9
1660539900000|2022-08-15 05:05:00|2005.4|2005.1|2005.2|2004.9|2006.1|2005.8|2005.1|2004.8|30
1660540200000|2022-08-15 05:10:00|2005.1|2004.8|2004.9|2004.6|2005.3|2005|2004.8|2004.5|8
1660540500000|2022-08-15 05:15:00|2005|2004.7|2004.8|2004.5|2005.1|2004.8|2004.7|2004.4|3
1660540800000|2022-08-15 05:20:00|2004.7|2004.4|2004.7|2004.4|2005.1|2004.8|2004.7|2004.4|13
1660541100000|2022-08-15 05:25:00|2004.6|2004.3|2004.3|2004|2004.7|2004.4|2004.2|2003.9|20
1660541400000|2022-08-15 05:30:00|2004.4|2004.1|2003.8|2003.5|2004.6|2004.3|2003.7|2003.4|20
1660541700000|2022-08-15 05:35:00|2003.9|2003.6|2004|2003.7|2004.1|2003.8|2003.8|2003.5|34
1660542000000|2022-08-15 05:40:00|2004.1|2003.8|2004.2|2003.9|2004.3|2004|2003.9|2003.6|27
1660542300000|2022-08-15 05:45:00|2003.9|2003.6|2003.8|2003.5|2004|2003.7|2003.7|2003.4|16
1660542600000|2022-08-15 05:50:00|2003.9|2003.6|2004.5|2004.2|2004.6|2004.3|2003.8|2003.5|11
1660542900000|2022-08-15 05:55:00|2004.4|2004.1|2004.9|2004.6|2005|2004.7|2004.2|2003.9|35
1660543200000|2022-08-15 06:00:00|2005.1|2004.8|2005.6|2005.3|2005.8|2005.5|2004.6|2004.3|126
1660543500000|2022-08-15 06:05:00|2005.5|2005.2|2004.5|2004.2|2005.6|2005.3|2004.4|2004.1|39
1660543800000|2022-08-15 06:10:00|2004.4|2004.1|2004.8|2004.5|2005.6|2005.3|2004.3|2004|48
1660544100000|2022-08-15 06:15:00|2004.9|2004.6|2005.1|2004.8|2005.7|2005.4|2004.8|2004.5|47
1660544400000|2022-08-15 06:20:00|2005|2004.7|2005.2|2004.9|2005.2|2004.9|2004.7|2004.4|18
1660544700000|2022-08-15 06:25:00|2005.1|2004.8|2004.7|2004.4|2005.3|2005|2004.7|2004.4|31
1660545000000|2022-08-15 06:30:00|2004.8|2004.5|2004.8|2004.5|2005|2004.7|2004.4|2004.1|19
1660545300000|2022-08-15 06:35:00|2004.7|2004.4|2004.2|2003.9|2004.8|2004.5|2004.2|2003.9|63
1660545600000|2022-08-15 06:40:00|2004.1|2003.8|2004.7|2004.4|2004.8|2004.5|2004.1|2003.8|7
1660545900000|2022-08-15 06:45:00|2004.6|2004.3|2004.3|2004|2004.9|2004.6|2004.2|2003.9|25
1660546200000|2022-08-15 06:50:00|2004.2|2003.9|2004.1|2003.8|2004.5|2004.2|2004.1|2003.8|15
1660546500000|2022-08-15 06:55:00|2004.2|2003.9|2004.1|2003.8|2004.4|2004.1|2004|2003.7|36
1660546800000|2022-08-15 07:00:00|2004.2|2003.9|2004.4|2004.1|2004.5|2004.2|2003.3|2003|143
1660547100000|2022-08-15 07:05:00|2004.5|2004.2|2002.8|2002.5|2004.8|2004.5|2002.7|2002.4|154
1660547400000|2022-08-15 07:10:00|2002.9|2002.6|2002.3|2002|2003.4|2003.1|2001.9|2001.6|228
1660547700000|2022-08-15 07:15:00|2002.2|2001.9|2001.4|2001.1|2002.2|2001.9|2000.9|2000.6|225
1660548000000|2022-08-15 07:20:00|2001.3|2001|2000.5|2000.2|2001.3|2001|2000.2|1999.9|96
1660548300000|2022-08-15 07:25:00|2000.6|2000.3|2000.5|2000.2|2000.8|2000.5|1999.9|1999.6|141
1660548600000|2022-08-15 07:30:00|2000.4|2000.1|2000.4|2000.1|2001.3|2001|2000.4|2000.1|130
1660548900000|2022-08-15 07:35:00|2000.3|2000|1998.5|1998.2|2000.4|2000.1|1998.5|1998.2|247
1660549200000|2022-08-15 07:40:00|1998.6|1998.3|1999.7|1999.4|1999.8|1999.5|1998.2|1997.9|165
1660549500000|2022-08-15 07:45:00|1999.6|1999.3|1999.7|1999.4|2000.1|1999.8|1999.5|1999.2|97
1660549800000|2022-08-15 07:50:00|1999.6|1999.3|1999.6|1999.3|1999.9|1999.6|1998.8|1998.5|104
1660550100000|2022-08-15 07:55:00|1999.5|1999.2|1998.6|1998.3|1999.6|1999.3|1998.5|1998.2|120
1660550400000|2022-08-15 08:00:00|1998.7|1998.4|1999.5|1999.2|1999.5|1999.2|1998.6|1998.3|74
1660550700000|2022-08-15 08:05:00|1999.4|1999.1|1999.9|1999.6|2000.7|2000.4|1999.4|1999.1|153
1660551000000|2022-08-15 08:10:00|2000|1999.7|1999.8|1999.5|2000.2|1999.9|1999.6|1999.3|86
1660551300000|2022-08-15 08:15:00|1999.9|1999.6|1999.7|1999.4|2000.1|1999.8|1999.3|1999|87
1660551600000|2022-08-15 08:20:00|1999.6|1999.3|1999.4|1999.1|2000.2|1999.9|1999.3|1999|119
1660551900000|2022-08-15 08:25:00|1999.3|1999|2000.5|2000.2|2000.6|2000.3|1999.3|1999|73
1660552200000|2022-08-15 08:30:00|2000.6|2000.3|2000.2|1999.9|2000.7|2000.4|2000|1999.7|184
1660552500000|2022-08-15 08:35:00|2000.1|1999.8|2000.5|2000.2|2000.6|2000.3|1999.9|1999.6|99
1660552800000|2022-08-15 08:40:00|2000.6|2000.3|2000.3|2000|2001.4|2001.1|2000.3|2000|205
1660553100000|2022-08-15 08:45:00|2000.2|1999.9|2000|1999.7|2000.3|2000|1999.6|1999.3|87
1660553400000|2022-08-15 08:50:00|1999.9|1999.6|1999.6|1999.3|2000.1|1999.8|1999.3|1999|107
1660553700000|2022-08-15 08:55:00|1999.5|1999.2|1999|1998.7|1999.8|1999.5|1999|1998.7|75
1660554000000|2022-08-15 09:00:00|1999.1|1998.8|1999.1|1998.8|1999.3|1999|1998.8|1998.5|94
1660554300000|2022-08-15 09:05:00|1999|1998.7|1998.7|1998.4|1999.4|1999.1|1998.6|1998.3|141
1660554600000|2022-08-15 09:10:00|1998.6|1998.3|1999.4|1999.1|1999.5|1999.2|1998.6|1998.3|78
1660554900000|2022-08-15 09:15:00|1999.3|1999|1998.5|1998.2|1999.9|1999.6|1998.2|1997.9|393
1660555200000|2022-08-15 09:20:00|1998.6|1998.3|1997.9|1997.6|1998.6|1998.3|1997.4|1997.1|278
1660555500000|2022-08-15 09:25:00|1998|1997.7|1998.1|1997.8|1998.4|1998.1|1997.3|1997|295
1660555800000|2022-08-15 09:30:00|1998.2|1997.9|1997.3|1997|1998.3|1998|1997.1|1996.8|203
1660556100000|2022-08-15 09:35:00|1997.4|1997.1|1996.7|1996.4|1997.4|1997.1|1996.6|1996.3|333
1660556400000|2022-08-15 09:40:00|1996.8|1996.5|1997.8|1997.5|1998.1|1997.8|1996.8|1996.5|264
1660556700000|2022-08-15 09:45:00|1997.9|1997.6|1997.6|1997.3|1998|1997.7|1997.5|1997.2|172
1660557000000|2022-08-15 09:50:00|1997.5|1997.2|1997.6|1997.3|1998.5|1998.2|1997.5|1997.2|261
1660557300000|2022-08-15 09:55:00|1997.5|1997.2|1997.6|1997.3|1998.1|1997.8|1997.4|1997.1|347
1660557600000|2022-08-15 10:00:00|1997.7|1997.4|1997.1|1996.8|1998.5|1998.2|1996.9|1996.6|613
1660557900000|2022-08-15 10:05:00|1997.2|1996.9|1996.7|1996.4|1997.2|1996.9|1996.6|1996.3|203
1660558200000|2022-08-15 10:10:00|1996.6|1996.3|1996.6|1996.3|1997.1|1996.8|1995.4|1995.1|329
1660558500000|2022-08-15 10:15:00|1996.7|1996.4|1996.9|1996.6|1997|1996.7|1996.4|1996.1|109
1660558800000|2022-08-15 10:20:00|1997|1996.7|1995.3|1995|1997|1996.7|1995.2|1994.9|248
1660559100000|2022-08-15 10:25:00|1995.4|1995.1|1995.3|1995|1996.3|1996|1995.3|1995|170
1660559400000|2022-08-15 10:30:00|1995.4|1995.1|1995.6|1995.3|1996.3|1996|1995.3|1995|486
1660559700000|2022-08-15 10:35:00|1995.5|1995.2|1996.1|1995.8|1996.3|1996|1995.5|1995.2|101
1660560000000|2022-08-15 10:40:00|1996|1995.7|1996.8|1996.5|1996.9|1996.6|1995.8|1995.5|226
1660560300000|2022-08-15 10:45:00|1996.9|1996.6|1998.2|1997.9|1998.5|1998.2|1996.4|1996.1|306
1660560600000|2022-08-15 10:50:00|1998.3|1998|1997.4|1997.1|1998.3|1998|1996.8|1996.5|159
1660560900000|2022-08-15 10:55:00|1997.5|1997.2|1997.3|1997|1997.9|1997.6|1997.2|1996.9|136
1660561200000|2022-08-15 11:00:00|1997.6|1997.3|1998.5|1998.2|1998.6|1998.3|1997.1|1996.8|404
1660561500000|2022-08-15 11:05:00|1998.4|1998.1|1998.4|1998.1|1998.6|1998.3|1997.9|1997.6|160
1660561800000|2022-08-15 11:10:00|1998.3|1998|1998.2|1997.9|1998.4|1998.1|1997.8|1997.5|141
1660562100000|2022-08-15 11:15:00|1998.1|1997.8|1998.3|1998|1998.4|1998.1|1998.1|1997.8|80
1660562400000|2022-08-15 11:20:00|1998.4|1998.1|1997.8|1997.5|1998.7|1998.4|1997.8|1997.5|182
1660562700000|2022-08-15 11:25:00|1997.7|1997.4|1998.1|1997.8|1998.2|1997.9|1997.5|1997.2|97
1660563000000|2022-08-15 11:30:00|1998.2|1997.9|1997.7|1997.4|1998.2|1997.9|1997.6|1997.3|111
1660563300000|2022-08-15 11:35:00|1997.6|1997.3|1997.8|1997.5|1998.1|1997.8|1997.5|1997.2|95
1660563600000|2022-08-15 11:40:00|1997.7|1997.4|1997|1996.7|1998|1997.7|1996.8|1996.5|120
1660563900000|2022-08-15 11:45:00|1997.1|1996.8|1994.9|1994.6|1997.2|1996.9|1994.8|1994.5|228
1660564200000|2022-08-15 11:50:00|1995|1994.7|1994.5|1994.2|1995.3|1995|1994.2|1993.9|203
1660564500000|2022-08-15 11:55:00|1994.6|1994.3|1995.8|1995.5|1996.2|1995.9|1994.6|1994.3|139
1660564800000|2022-08-15 12:00:00|1995.6|1995.3|1994.3|1994|1995.6|1995.3|1994.1|1993.8|476
1660565100000|2022-08-15 12:05:00|1994.4|1994.1|1994.6|1994.3|1994.8|1994.5|1994.2|1993.9|119
1660565400000|2022-08-15 12:10:00|1994.8|1994.5|1996|1995.7|1996|1995.7|1993.8|1993.5|371
1660565700000|2022-08-15 12:15:00|1996.1|1995.8|1996.7|1996.4|1996.8|1996.5|1995.9|1995.6|370
1660566000000|2022-08-15 12:20:00|1996.5|1996.2|1996.7|1996.4|1997.4|1997.1|1996.5|1996.2|183
1660566300000|2022-08-15 12:25:00|1996.8|1996.5|1997.8|1997.5|1998.3|1998|1996.6|1996.3|256
1660566600000|2022-08-15 12:30:00|1998.4|1998.1|1996.6|1996.3|1998.4|1998.1|1996.3|1996|661
1660566900000|2022-08-15 12:35:00|1996.5|1996.2|1994.4|1994.1|1996.8|1996.5|1994.1|1993.8|403
1660567200000|2022-08-15 12:40:00|1994.3|1994|1992.6|1992.3|1994.9|1994.6|1992.1|1991.8|590
1660567500000|2022-08-15 12:45:00|1992.7|1992.4|1991.6|1991.3|1992.8|1992.5|1991.3|1991|389
1660567800000|2022-08-15 12:50:00|1991.7|1991.4|1992.2|1991.9|1992.6|1992.3|1991.4|1991.1|283
1660568100000|2022-08-15 12:55:00|1992|1991.7|1992.3|1992|1992.7|1992.4|1991.9|1991.6|393
1660568400000|2022-08-15 13:00:00|1992.2|1991.9|1994.6|1994.3|1994.6|1994.3|1992.2|1991.9|420
1660568700000|2022-08-15 13:05:00|1994.7|1994.4|1994.5|1994.2|1995|1994.7|1994.2|1993.9|374
1660569000000|2022-08-15 13:10:00|1994.4|1994.1|1994.3|1994|1994.5|1994.2|1993.4|1993.1|342
1660569300000|2022-08-15 13:15:00|1994.2|1993.9|1994.2|1993.9|1994.6|1994.3|1993.8|1993.5|619
1660569600000|2022-08-15 13:20:00|1994|1993.7|1993.8|1993.5|1994.4|1994.1|1993.8|1993.5|410
1660569900000|2022-08-15 13:25:00|1993.9|1993.6|1995|1994.7|1995.1|1994.8|1993.6|1993.3|823
1660570200000|2022-08-15 13:30:00|1995.1|1994.8|1997.9|1997.6|1999.3|1999|1991.6|1991.3|8386
1660570500000|2022-08-15 13:35:00|1997.8|1997.5|1994.6|1994.3|1999.5|1999.2|1993.7|1993.4|3954
1660570800000|2022-08-15 13:40:00|1994.3|1994|1992.2|1991.9|1995.1|1994.8|1989.2|1988.9|4085
1660571100000|2022-08-15 13:45:00|1992.3|1992|1992.3|1992|1995.7|1995.4|1992.1|1991.8|3676
1660571400000|2022-08-15 13:50:00|1992.4|1992.1|1996.9|1996.6|1997.5|1997.2|1991.5|1991.2|2866
1660571700000|2022-08-15 13:55:00|1996.8|1996.5|1998.9|1998.6|2000.1|1999.8|1995.7|1995.4|3250
1660572000000|2022-08-15 14:00:00|1998.7|1998.4|1997.4|1997.1|1998.8|1998.5|1992.6|1992.3|2964
1660572300000|2022-08-15 14:05:00|1997|1996.7|1997.3|1997|1998.9|1998.6|1994.5|1994.2|1564
1660572600000|2022-08-15 14:10:00|1997.1|1996.8|1995|1994.7|1998.2|1997.9|1994.1|1993.8|1470
1660572900000|2022-08-15 14:15:00|1995.1|1994.8|1995|1994.7|1997.2|1996.9|1994.3|1994|1366
1660573200000|2022-08-15 14:20:00|1994.8|1994.5|1992.8|1992.5|1994.8|1994.5|1992.1|1991.8|1619
1660573500000|2022-08-15 14:25:00|1992.7|1992.4|1994.5|1994.2|1995.1|1994.8|1992.3|1992|1801
1660573800000|2022-08-15 14:30:00|1994.4|1994.1|1999.1|1998.8|1999.6|1999.3|1993.4|1993.1|2020
1660574100000|2022-08-15 14:35:00|1999.2|1998.9|1997.3|1997|1999.4|1999.1|1995.9|1995.6|1261
1660574400000|2022-08-15 14:40:00|1997.4|1997.1|1998.6|1998.3|2000.7|2000.4|1996.8|1996.5|1339
1660574700000|2022-08-15 14:45:00|1998.7|1998.4|1995.5|1995.2|1999.8|1999.5|1995.3|1995|1196
1660575000000|2022-08-15 14:50:00|1995.6|1995.3|1996.8|1996.5|1998.2|1997.9|1994.9|1994.6|1014
1660575300000|2022-08-15 14:55:00|1996.5|1996.2|1995.5|1995.2|1997.7|1997.4|1995.5|1995.2|638
1660575600000|2022-08-15 15:00:00|1995.7|1995.4|1998.6|1998.3|2000.1|1999.8|1995|1994.7|1268
1660575900000|2022-08-15 15:05:00|1998.7|1998.4|1998|1997.7|2000.8|2000.5|1997.3|1997|1038
1660576200000|2022-08-15 15:10:00|1998.1|1997.8|1995.5|1995.2|1998.1|1997.8|1994.7|1994.4|885
1660576500000|2022-08-15 15:15:00|1995.6|1995.3|1996.3|1996|1996.3|1996|1994.8|1994.5|871
1660576800000|2022-08-15 15:20:00|1996.4|1996.1|1996.4|1996.1|1997.7|1997.4|1995.4|1995.1|620
1660577100000|2022-08-15 15:25:00|1996.5|1996.2|1997.4|1997.1|1997.6|1997.3|1996.2|1995.9|746
1660577400000|2022-08-15 15:30:00|1997.5|1997.2|2000.9|2000.6|2001.1|2000.8|1997.3|1997|1583
1660577700000|2022-08-15 15:35:00|2001|2000.7|2003.5|2003.2|2003.6|2003.3|2000.4|2000.1|1688
1660578000000|2022-08-15 15:40:00|2003.4|2003.1|2005.5|2005.2|2006.2|2005.9|2002.7|2002.4|1513
1660578300000|2022-08-15 15:45:00|2005.6|2005.3|2008.5|2008.2|2008.9|2008.6|2005.5|2005.2|1980
1660578600000|2022-08-15 15:50:00|2008.4|2008.1|2009.1|2008.8|2010.1|2009.8|2007.7|2007.4|1362
1660578900000|2022-08-15 15:55:00|2009|2008.7|2009.5|2009.2|2010.3|2010|2008.6|2008.3|1048
1660579200000|2022-08-15 16:00:00|2009.4|2009.1|2011.4|2011.1|2011.5|2011.2|2008.8|2008.5|1346
1660579500000|2022-08-15 16:05:00|2011.5|2011.2|2010.4|2010.1|2011.6|2011.3|2010.1|2009.8|950
1660579800000|2022-08-15 16:10:00|2010.5|2010.2|2011.2|2010.9|2012.2|2011.9|2010.2|2009.9|973
1660580100000|2022-08-15 16:15:00|2011|2010.7|2011.6|2011.3|2013.2|2012.9|2011|2010.7|1027
1660580400000|2022-08-15 16:20:00|2011.5|2011.2|2010.3|2010|2012.2|2011.9|2010.3|2010|1018
1660580700000|2022-08-15 16:25:00|2010.1|2009.8|2010.7|2010.4|2011.3|2011|2009.8|2009.5|978
1660581000000|2022-08-15 16:30:00|2010.8|2010.5|2010|2009.7|2011.2|2010.9|2009.4|2009.1|551
1660581300000|2022-08-15 16:35:00|2010.1|2009.8|2007.3|2007|2010.2|2009.9|2007.2|2006.9|1310
1660581600000|2022-08-15 16:40:00|2007.4|2007.1|2008|2007.7|2008.5|2008.2|2007|2006.7|863
1660581900000|2022-08-15 16:45:00|2008.1|2007.8|2008.1|2007.8|2009.2|2008.9|2007.4|2007.1|816
1660582200000|2022-08-15 16:50:00|2008|2007.7|2009.6|2009.3|2010.1|2009.8|2007.9|2007.6|595
1660582500000|2022-08-15 16:55:00|2009.7|2009.4|2010.6|2010.3|2011.3|2011|2009.4|2009.1|546
1660582800000|2022-08-15 17:00:00|2010.7|2010.4|2010.3|2010|2011.1|2010.8|2009.5|2009.2|505
1660583100000|2022-08-15 17:05:00|2010.2|2009.9|2012.3|2012|2013.1|2012.8|2010.2|2009.9|968
1660583400000|2022-08-15 17:10:00|2012.4|2012.1|2011.6|2011.3|2012.8|2012.5|2011.5|2011.2|445
1660583700000|2022-08-15 17:15:00|2011.7|2011.4|2010.7|2010.4|2012.2|2011.9|2010.4|2010.1|622
1660584000000|2022-08-15 17:20:00|2010.6|2010.3|2011.2|2010.9|2011.3|2011|2009.2|2008.9|638
1660584300000|2022-08-15 17:25:00|2011.1|2010.8|2010.8|2010.5|2011.7|2011.4|2010.7|2010.4|463
1660584600000|2022-08-15 17:30:00|2010.9|2010.6|2010.2|2009.9|2011.2|2010.9|2010|2009.7|540
1660584900000|2022-08-15 17:35:00|2010.3|2010|2008.2|2007.9|2011|2010.7|2008.2|2007.9|688
1660585200000|2022-08-15 17:40:00|2008.3|2008|2008|2007.7|2009.3|2009|2007.2|2006.9|912
1660585500000|2022-08-15 17:45:00|2007.9|2007.6|2008.8|2008.5|2009.1|2008.8|2007.5|2007.2|857
1660585800000|2022-08-15 17:50:00|2008.9|2008.6|2008.9|2008.6|2009.4|2009.1|2008.3|2008|669
1660586100000|2022-08-15 17:55:00|2008.8|2008.5|2009.4|2009.1|2009.7|2009.4|2008.6|2008.3|290
1660586400000|2022-08-15 18:00:00|2009.5|2009.2|2008.6|2008.3|2009.6|2009.3|2008.4|2008.1|474
1660586700000|2022-08-15 18:05:00|2008.7|2008.4|2006.7|2006.4|2009.3|2009|2006.6|2006.3|962
1660587000000|2022-08-15 18:10:00|2006.8|2006.5|2007.2|2006.9|2007.8|2007.5|2006.6|2006.3|706
1660587300000|2022-08-15 18:15:00|2007.3|2007|2009.3|2009|2009.3|2009|2007.2|2006.9|837
1660587600000|2022-08-15 18:20:00|2009.4|2009.1|2008.9|2008.6|2010.2|2009.9|2008.1|2007.8|949
1660587900000|2022-08-15 18:25:00|2009|2008.7|2010.4|2010.1|2010.5|2010.2|2008.4|2008.1|757
1660588200000|2022-08-15 18:30:00|2010.5|2010.2|2011.9|2011.6|2012.4|2012.1|2010.1|2009.8|1025
1660588500000|2022-08-15 18:35:00|2011.7|2011.4|2013|2012.7|2013.2|2012.9|2011.7|2011.4|523
1660588800000|2022-08-15 18:40:00|2012.9|2012.6|2013|2012.7|2013.4|2013.1|2012.4|2012.1|708
1660589100000|2022-08-15 18:45:00|2013.1|2012.8|2013.8|2013.5|2013.9|2013.6|2012.5|2012.2|644
1660589400000|2022-08-15 18:50:00|2013.7|2013.4|2014|2013.7|2014|2013.7|2012.9|2012.6|956
1660589700000|2022-08-15 18:55:00|2014.1|2013.8|2014.5|2014.2|2014.8|2014.5|2013.9|2013.6|1016
1660590000000|2022-08-15 19:00:00|2014.4|2014.1|2014.7|2014.4|2015.3|2015|2014|2013.7|777
1660590300000|2022-08-15 19:05:00|2014.8|2014.5|2015|2014.7|2016.1|2015.8|2014.7|2014.4|790
1660590600000|2022-08-15 19:10:00|2015.1|2014.8|2016.4|2016.1|2016.7|2016.4|2014.6|2014.3|983
1660590900000|2022-08-15 19:15:00|2016.3|2016|2017.6|2017.3|2018.7|2018.4|2016.3|2016|1129
1660591200000|2022-08-15 19:20:00|2017.7|2017.4|2018.1|2017.8|2018.7|2018.4|2017.6|2017.3|1309
1660591500000|2022-08-15 19:25:00|2018.2|2017.9|2018|2017.7|2018.4|2018.1|2017|2016.7|1232
1660591800000|2022-08-15 19:30:00|2018.1|2017.8|2017.7|2017.4|2018.3|2018|2017.1|2016.8|1575
1660592100000|2022-08-15 19:35:00|2017.8|2017.5|2016.9|2016.6|2017.9|2017.6|2016.9|2016.6|1021
1660592400000|2022-08-15 19:40:00|2016.8|2016.5|2016.1|2015.8|2017.1|2016.8|2015.3|2015|1387
1660592700000|2022-08-15 19:45:00|2016|2015.7|2017.2|2016.9|2017.6|2017.3|2016|2015.7|1579
1660593000000|2022-08-15 19:50:00|2017.8|2017.5|2016.3|2016|2018.6|2018.3|2015.9|2015.6|2752
1660593300000|2022-08-15 19:55:00|2016.2|2015.9|2018.2|2017.9|2018.4|2018.1|2015.2|2014.9|11725
1660593600000|2022-08-15 20:00:00|2018|2017.7|2017|2016.7|2018|2017.7|2016.8|2016.5|3204
1660593900000|2022-08-15 20:05:00|2016.9|2016.6|2016.7|2016.4|2017.1|2016.8|2016.3|2016|969
1660594200000|2022-08-15 20:10:00|2016.6|2016.3|2015.2|2014.9|2016.8|2016.5|2014.7|2014.4|1273
1660594500000|2022-08-15 20:15:00|2015.3|2015|2015.8|2015.5|2016|2015.7|2015.1|2014.8|623
1660594800000|2022-08-15 20:20:00|2015.7|2015.4|2015.7|2015.4|2016.4|2016.1|2015.6|2015.3|454
1660595100000|2022-08-15 20:25:00|2015.5|2015.2|2016.3|2016|2016.5|2016.2|2015.2|2014.9|409
1660595400000|2022-08-15 20:30:00|2016.6|2016.3|2017|2016.7|2017.1|2016.8|2016.4|2016.1|226
1660595700000|2022-08-15 20:35:00|2016.9|2016.6|2017.2|2016.9|2017.3|2017|2016.8|2016.5|335
1660596000000|2022-08-15 20:40:00|2017.1|2016.8|2017.3|2017|2017.4|2017.1|2016.8|2016.5|163
1660596300000|2022-08-15 20:45:00|2017.2|2016.9|2016.7|2016.4|2017.2|2016.9|2016.6|2016.3|347
1660596600000|2022-08-15 20:50:00|2016.8|2016.5|2016|2015.7|2016.8|2016.5|2015.9|2015.6|418
1660596900000|2022-08-15 20:55:00|2015.9|2015.6|2016.1|2015.3|2016.8|2016.5|2015.7|2015.2|336
1660597200000|2022-08-15 21:00:00|2016.3|2015.5|2016.3|2015.5|2016.3|2015.5|2016.1|2015.3|0
1660597500000|2022-08-15 21:05:00|2016.4|2015.6|2016.4|2015.6|2016.5|2015.7|2016.3|2015.5|0
1660597800000|2022-08-15 21:10:00|2016.3|2015.5|2016.3|2015.5|2016.4|2015.6|2016.2|2015.4|0
1660599000000|2022-08-15 21:30:00|2016.1|2015.3|2016.1|2015.3|2016.1|2015.3|2016.1|2015.3|0
1660599600000|2022-08-15 21:40:00|2016.2|2015.4|2016.2|2015.4|2016.2|2015.4|2016.2|2015.4|0
1660599900000|2022-08-15 21:45:00|2016.3|2015.5|2016.3|2015.5|2016.3|2015.5|2016.3|2015.5|0
1660600200000|2022-08-15 21:50:00|2016.2|2015.4|2016.2|2015.4|2016.2|2015.4|2016.2|2015.4|0
1660600500000|2022-08-15 21:55:00|2016.1|2015.3|2016.2|2015.4|2016.2|2015.4|2016.1|2015.3|0
1660600800000|2022-08-15 22:00:00|2015.5|2015.2|2016|2015.7|2016|2015.7|2014.9|2014.6|95
1660601100000|2022-08-15 22:05:00|2016.1|2015.8|2015.5|2015.2|2016.1|2015.8|2015.1|2014.8|190
1660601400000|2022-08-15 22:10:00|2015.6|2015.3|2016|2015.7|2016|2015.7|2015.4|2015.1|32
1660601700000|2022-08-15 22:15:00|2016.1|2015.8|2015.9|2015.6|2016.2|2015.9|2015.6|2015.3|34
1660602000000|2022-08-15 22:20:00|2015.8|2015.5|2015.7|2015.4|2015.8|2015.5|2015.5|2015.2|21
1660602300000|2022-08-15 22:25:00|2015.6|2015.3|2015.6|2015.3|2015.7|2015.4|2015.2|2014.9|25
1660602600000|2022-08-15 22:30:00|2015.8|2015.5|2016|2015.7|2016.2|2015.9|2015.8|2015.5|19
1660602900000|2022-08-15 22:35:00|2016.1|2015.8|2015.9|2015.6|2016.2|2015.9|2015.9|2015.6|11
1660603200000|2022-08-15 22:40:00|2016|2015.7|2015.5|2015.2|2016.2|2015.9|2015.5|2015.2|16
1660603500000|2022-08-15 22:45:00|2015.4|2015.1|2015.1|2014.8|2015.5|2015.2|2015|2014.7|25
1660603800000|2022-08-15 22:50:00|2015.2|2014.9|2014.9|2014.6|2015.4|2015.1|2014.8|2014.5|40
1660604100000|2022-08-15 22:55:00|2015|2014.7|2015.2|2014.9|2015.3|2015|2015|2014.7|8
1660604400000|2022-08-15 23:00:00|2015.3|2015|2015|2014.7|2015.5|2015.2|2014.9|2014.6|18
1660604700000|2022-08-15 23:05:00|2015.1|2014.8|2015.4|2015.1|2015.5|2015.2|2014.9|2014.6|11
1660605000000|2022-08-15 23:10:00|2015.5|2015.2|2015.4|2015.1|2015.6|2015.3|2015.3|2015|33
1660605300000|2022-08-15 23:15:00|2015.5|2015.2|2015.6|2015.3|2015.8|2015.5|2015.4|2015.1|9
1660605600000|2022-08-15 23:20:00|2015.5|2015.2|2015.4|2015.1|2015.6|2015.3|2015.2|2014.9|13
1660605900000|2022-08-15 23:25:00|2015.3|2015|2015.3|2015|2015.4|2015.1|2015.1|2014.8|18
1660606200000|2022-08-15 23:30:00|2015.2|2014.9|2015.4|2015.1|2015.4|2015.1|2015|2014.7|13
1660606500000|2022-08-15 23:35:00|2015.3|2015|2015.1|2014.8|2015.5|2015.2|2015.1|2014.8|5
1660606800000|2022-08-15 23:40:00|2015|2014.7|2015.5|2015.2|2015.5|2015.2|2015|2014.7|5
1660607100000|2022-08-15 23:45:00|2015.4|2015.1|2015.9|2015.6|2016|2015.7|2015.1|2014.8|34
1660607400000|2022-08-15 23:50:00|2016|2015.7|2016.7|2016.4|2017.1|2016.8|2015.8|2015.5|119
1660607700000|2022-08-15 23:55:00|2016.8|2016.5|2015.9|2015.6|2017|2016.7|2015.9|2015.6|38
1660608000000|2022-08-16 00:00:00|2015.8|2015.5|2014.6|2014.3|2015.8|2015.5|2013.5|2013.2|137
1660608300000|2022-08-16 00:05:00|2014.7|2014.4|2015.2|2014.9|2015.4|2015.1|2014.5|2014.2|41
1660608600000|2022-08-16 00:10:00|2015.1|2014.8|2014.7|2014.4|2015.5|2015.2|2014.5|2014.2|25
1660608900000|2022-08-16 00:15:00|2014.6|2014.3|2014.2|2013.9|2014.6|2014.3|2013.6|2013.3|91
1660609200000|2022-08-16 00:20:00|2014.3|2014|2014.2|2013.9|2014.5|2014.2|2013.6|2013.3|19
1660609500000|2022-08-16 00:25:00|2014.3|2014|2013.9|2013.6|2014.6|2014.3|2013.9|2013.6|24
1660609800000|2022-08-16 00:30:00|2014|2013.7|2014.8|2014.5|2015.2|2014.9|2013.9|2013.6|131
1660610100000|2022-08-16 00:35:00|2014.9|2014.6|2015.2|2014.9|2015.3|2015|2014.6|2014.3|30
1660610400000|2022-08-16 00:40:00|2015.3|2015|2015.4|2015.1|2015.9|2015.6|2015.1|2014.8|69
1660610700000|2022-08-16 00:45:00|2015.3|2015|2015.3|2015|2015.8|2015.5|2015.1|2014.8|33
1660611000000|2022-08-16 00:50:00|2015.4|2015.1|2015.5|2015.2|2015.6|2015.3|2015.3|2015|9
1660611300000|2022-08-16 00:55:00|2015.4|2015.1|2015.1|2014.8|2015.7|2015.4|2015|2014.7|13
1660611600000|2022-08-16 01:00:00|2015|2014.7|2015.3|2015|2015.9|2015.6|2015|2014.7|41
1660611900000|2022-08-16 01:05:00|2015.4|2015.1|2015.1|2014.8|2015.9|2015.6|2015|2014.7|87
1660612200000|2022-08-16 01:10:00|2015.2|2014.9|2015.1|2014.8|2015.5|2015.2|2014.9|2014.6|23
1660612500000|2022-08-16 01:15:00|2015.2|2014.9|2014|2013.7|2015.4|2015.1|2014|2013.7|63
1660612800000|2022-08-16 01:20:00|2014.1|2013.8|2012.6|2012.3|2014.4|2014.1|2012.5|2012.2|118
1660613100000|2022-08-16 01:25:00|2012.7|2012.4|2012.9|2012.6|2013|2012.7|2012.5|2012.2|40
1660613400000|2022-08-16 01:30:00|2013|2012.7|2014.6|2014.3|2015|2014.7|2012.8|2012.5|42
1660613700000|2022-08-16 01:35:00|2014.5|2014.2|2014.3|2014|2014.8|2014.5|2013.7|2013.4|28
1660614000000|2022-08-16 01:40:00|2014.4|2014.1|2014.1|2013.8|2015|2014.7|2013.8|2013.5|27
1660614300000|2022-08-16 01:45:00|2014.2|2013.9|2014.7|2014.4|2015.4|2015.1|2014.1|2013.8|9
1660614600000|2022-08-16 01:50:00|2014.8|2014.5|2014.9|2014.6|2015.2|2014.9|2014.7|2014.4|10
1660614900000|2022-08-16 01:55:00|2015|2014.7|2015.5|2015.2|2015.7|2015.4|2014.8|2014.5|28
1660615200000|2022-08-16 02:00:00|2015.4|2015.1|2016.3|2016|2016.3|2016|2015.2|2014.9|14
1660615500000|2022-08-16 02:05:00|2016.4|2016.1|2016.9|2016.6|2017.6|2017.3|2016.1|2015.8|104
1660615800000|2022-08-16 02:10:00|2017|2016.7|2016.6|2016.3|2017|2016.7|2016.5|2016.2|29
1660616100000|2022-08-16 02:15:00|2016.5|2016.2|2016.6|2016.3|2016.8|2016.5|2016.4|2016.1|12
1660616400000|2022-08-16 02:20:00|2016.5|2016.2|2016.2|2015.9|2016.7|2016.4|2016.1|2015.8|14
1660616700000|2022-08-16 02:25:00|2016.3|2016|2016.3|2016|2016.6|2016.3|2016.2|2015.9|4
1660617000000|2022-08-16 02:30:00|2016.4|2016.1|2016.7|2016.4|2016.8|2016.5|2016.2|2015.9|12
1660617300000|2022-08-16 02:35:00|2016.6|2016.3|2015.9|2015.6|2016.9|2016.6|2015.6|2015.3|13
1660617600000|2022-08-16 02:40:00|2016|2015.7|2016.4|2016.1|2016.5|2016.2|2015.9|2015.6|12
1660617900000|2022-08-16 02:45:00|2016.5|2016.2|2017.3|2017|2017.6|2017.3|2016.2|2015.9|49
1660618200000|2022-08-16 02:50:00|2017.4|2017.1|2018.3|2018|2019.7|2019.4|2017.4|2017.1|351
1660618500000|2022-08-16 02:55:00|2018.2|2017.9|2018.6|2018.3|2018.7|2018.4|2017.9|2017.6|42
1660618800000|2022-08-16 03:00:00|2018.7|2018.4|2018.5|2018.2|2018.7|2018.4|2018.2|2017.9|21
1660619100000|2022-08-16 03:05:00|2018.4|2018.1|2018.5|2018.2|2018.7|2018.4|2018.2|2017.9|30
1660619400000|2022-08-16 03:10:00|2018.4|2018.1|2017.7|2017.4|2018.4|2018.1|2017.5|2017.2|61
1660619700000|2022-08-16 03:15:00|2017.8|2017.5|2017|2016.7|2017.8|2017.5|2016.9|2016.6|8
1660620000000|2022-08-16 03:20:00|2016.9|2016.6|2017.2|2016.9|2017.2|2016.9|2016.8|2016.5|22
1660620300000|2022-08-16 03:25:00|2017.1|2016.8|2017.2|2016.9|2017.5|2017.2|2017|2016.7|11
1660620600000|2022-08-16 03:30:00|2017.3|2017|2017.1|2016.8|2017.6|2017.3|2017.1|2016.8|11
1660620900000|2022-08-16 03:35:00|2017.2|2016.9|2016.8|2016.5|2017.4|2017.1|2016.8|2016.5|18
1660621200000|2022-08-16 03:40:00|2016.9|2016.6|2016.2|2015.9|2017.3|2017|2016.2|2015.9|50
1660621500000|2022-08-16 03:45:00|2016.1|2015.8|2016.2|2015.9|2016.4|2016.1|2015.8|2015.5|21
1660621800000|2022-08-16 03:50:00|2016.3|2016|2016.7|2016.4|2016.8|2016.5|2016.3|2016|18
1660622100000|2022-08-16 03:55:00|2016.6|2016.3|2016.4|2016.1|2016.7|2016.4|2016.3|2016|4
1660622400000|2022-08-16 04:00:00|2016.5|2016.2|2016.8|2016.5|2016.8|2016.5|2016.3|2016|11
1660622700000|2022-08-16 04:05:00|2016.9|2016.6|2016.3|2016|2017.2|2016.9|2016.3|2016|68
1660623000000|2022-08-16 04:10:00|2016.4|2016.1|2016.4|2016.1|2016.6|2016.3|2016.3|2016|15
1660623300000|2022-08-16 04:15:00|2016.6|2016.3|2016.3|2016|2016.7|2016.4|2016.3|2016|13
1660623600000|2022-08-16 04:20:00|2016.4|2016.1|2016.2|2015.9|2016.4|2016.1|2016|2015.7|11
1660623900000|2022-08-16 04:25:00|2016.3|2016|2016.5|2016.2|2016.5|2016.2|2016.2|2015.9|28
1660624200000|2022-08-16 04:30:00|2016.6|2016.3|2017|2016.7|2017.1|2016.8|2016.4|2016.1|60
1660624500000|2022-08-16 04:35:00|2016.9|2016.6|2017.1|2016.8|2017.1|2016.8|2016.6|2016.3|19
1660624800000|2022-08-16 04:40:00|2017|2016.7|2017.2|2016.9|2017.3|2017|2017|2016.7|4
1660625100000|2022-08-16 04:45:00|2017.3|2017|2017.2|2016.9|2017.5|2017.2|2017|2016.7|5
1660625400000|2022-08-16 04:50:00|2017.3|2017|2017.7|2017.4|2017.7|2017.4|2017.3|2017|35
1660625700000|2022-08-16 04:55:00|2017.6|2017.3|2017.4|2017.1|2018|2017.7|2017.4|2017.1|76
1660626000000|2022-08-16 05:00:00|2017.5|2017.2|2017|2016.7|2017.7|2017.4|2017|2016.7|12
1660626300000|2022-08-16 05:05:00|2017.1|2016.8|2016.5|2016.2|2017.1|2016.8|2016.1|2015.8|33
1660626600000|2022-08-16 05:10:00|2016.4|2016.1|2015.9|2015.6|2016.5|2016.2|2015.6|2015.3|27
1660626900000|2022-08-16 05:15:00|2015.8|2015.5|2016|2015.7|2016|2015.7|2015.3|2015|40
1660627200000|2022-08-16 05:20:00|2015.9|2015.6|2015.3|2015|2016|2015.7|2015.3|2015|25
1660627500000|2022-08-16 05:25:00|2015.4|2015.1|2015.5|2015.2|2015.7|2015.4|2015.2|2014.9|17
1660627800000|2022-08-16 05:30:00|2015.3|2015|2016|2015.7|2016|2015.7|2015.3|2015|88
1660628100000|2022-08-16 05:35:00|2015.9|2015.6|2016|2015.7|2016.1|2015.8|2015.7|2015.4|21
1660628400000|2022-08-16 05:40:00|2016.1|2015.8|2016.7|2016.4|2016.7|2016.4|2016|2015.7|21
1660628700000|2022-08-16 05:45:00|2016.6|2016.3|2016.6|2016.3|2016.8|2016.5|2016.4|2016.1|8
1660629000000|2022-08-16 05:50:00|2016.7|2016.4|2016.9|2016.6|2017.2|2016.9|2016.7|2016.4|18
1660629300000|2022-08-16 05:55:00|2017|2016.7|2017.6|2017.3|2017.8|2017.5|2016.7|2016.4|49
1660629600000|2022-08-16 06:00:00|2017.4|2017.1|2016.8|2016.5|2017.5|2017.2|2016.3|2016|49
1660629900000|2022-08-16 06:05:00|2016.9|2016.6|2016.5|2016.2|2016.9|2016.6|2016.3|2016|54
1660630200000|2022-08-16 06:10:00|2016.4|2016.1|2015.9|2015.6|2016.5|2016.2|2015.4|2015.1|52
1660630500000|2022-08-16 06:15:00|2015.7|2015.4|2015.7|2015.4|2016.1|2015.8|2015.6|2015.3|9
1660630800000|2022-08-16 06:20:00|2015.8|2015.5|2015.4|2015.1|2015.8|2015.5|2015.1|2014.8|39
1660631100000|2022-08-16 06:25:00|2015.5|2015.2|2015.3|2015|2015.5|2015.2|2014.9|2014.6|31
1660631400000|2022-08-16 06:30:00|2015.2|2014.9|2014.6|2014.3|2015.3|2015|2014.1|2013.8|48
1660631700000|2022-08-16 06:35:00|2014.7|2014.4|2014.7|2014.4|2014.8|2014.5|2014.2|2013.9|25
1660632000000|2022-08-16 06:40:00|2014.6|2014.3|2014.9|2014.6|2015.1|2014.8|2014.3|2014|30
1660632300000|2022-08-16 06:45:00|2015|2014.7|2015.2|2014.9|2015.2|2014.9|2014.6|2014.3|20
1660632600000|2022-08-16 06:50:00|2015.1|2014.8|2015.1|2014.8|2015.5|2015.2|2014.9|2014.6|29
1660632900000|2022-08-16 06:55:00|2015|2014.7|2014|2013.7|2015.3|2015|2014|2013.7|33
1660633200000|2022-08-16 07:00:00|2014.2|2013.9|2013.7|2013.4|2014.4|2014.1|2012.6|2012.3|242
1660633500000|2022-08-16 07:05:00|2013.5|2013.2|2012.1|2011.8|2014.3|2014|2012|2011.7|127
1660633800000|2022-08-16 07:10:00|2012.2|2011.9|2012.8|2012.5|2013|2012.7|2012|2011.7|205
1660634100000|2022-08-16 07:15:00|2012.9|2012.6|2012.7|2012.4|2013|2012.7|2012.1|2011.8|114
1660634400000|2022-08-16 07:20:00|2012.8|2012.5|2013.4|2013.1|2014|2013.7|2012.5|2012.2|151
1660634700000|2022-08-16 07:25:00|2013.5|2013.2|2013.4|2013.1|2013.8|2013.5|2013.1|2012.8|101
1660635000000|2022-08-16 07:30:00|2013.3|2013|2014.7|2014.4|2014.8|2014.5|2013.3|2013|117
1660635300000|2022-08-16 07:35:00|2014.8|2014.5|2013.8|2013.5|2014.8|2014.5|2013.5|2013.2|95
1660635600000|2022-08-16 07:40:00|2013.7|2013.4|2012.8|2012.5|2013.7|2013.4|2012.6|2012.3|122
1660635900000|2022-08-16 07:45:00|2012.9|2012.6|2014.7|2014.4|2014.9|2014.6|2012.9|2012.6|127
1660636200000|2022-08-16 07:50:00|2014.8|2014.5|2015.3|2015|2015.5|2015.2|2014.6|2014.3|102
1660636500000|2022-08-16 07:55:00|2015.2|2014.9|2016.2|2015.9|2016.4|2016.1|2015.1|2014.8|82
1660636800000|2022-08-16 08:00:00|2016.1|2015.8|2016.7|2016.4|2017.1|2016.8|2015.9|2015.6|413
1660637100000|2022-08-16 08:05:00|2016.6|2016.3|2017.9|2017.6|2018.2|2017.9|2015.5|2015.2|214
1660637400000|2022-08-16 08:10:00|2017.8|2017.5|2017.5|2017.2|2018.5|2018.2|2017.5|2017.2|177
1660637700000|2022-08-16 08:15:00|2017.6|2017.3|2016.7|2016.4|2017.6|2017.3|2016.6|2016.3|89
1660638000000|2022-08-16 08:20:00|2016.8|2016.5|2017.3|2017|2017.4|2017.1|2016.5|2016.2|76
1660638300000|2022-08-16 08:25:00|2017.4|2017.1|2018|2017.7|2018.9|2018.6|2017.3|2017|189
1660638600000|2022-08-16 08:30:00|2018.1|2017.8|2017.7|2017.4|2018.2|2017.9|2017|2016.7|122
1660638900000|2022-08-16 08:35:00|2017.5|2017.2|2019.4|2019.1|2019.6|2019.3|2017.5|2017.2|380
1660639200000|2022-08-16 08:40:00|2019.5|2019.2|2018.6|2018.3|2020|2019.7|2018.5|2018.2|309
1660639500000|2022-08-16 08:45:00|2018.5|2018.2|2017.2|2016.9|2018.5|2018.2|2017.1|2016.8|151
1660639800000|2022-08-16 08:50:00|2017.3|2017|2017.2|2016.9|2018|2017.7|2017|2016.7|191
1660640100000|2022-08-16 08:55:00|2017.1|2016.8|2017.3|2017|2017.4|2017.1|2016.7|2016.4|127
1660640400000|2022-08-16 09:00:00|2017.4|2017.1|2015.4|2015.1|2017.6|2017.3|2015.4|2015.1|183
1660640700000|2022-08-16 09:05:00|2015.5|2015.2|2015|2014.7|2016|2015.7|2014.9|2014.6|109
1660641000000|2022-08-16 09:10:00|2014.9|2014.6|2014.5|2014.2|2015.1|2014.8|2014.4|2014.1|121
1660641300000|2022-08-16 09:15:00|2014.6|2014.3|2014.6|2014.3|2015.4|2015.1|2014.2|2013.9|79
1660641600000|2022-08-16 09:20:00|2014.7|2014.4|2014.6|2014.3|2015.2|2014.9|2014.3|2014|46
1660641900000|2022-08-16 09:25:00|2014.7|2014.4|2014.6|2014.3|2015.7|2015.4|2014.5|2014.2|109
1660642200000|2022-08-16 09:30:00|2014.5|2014.2|2013.4|2013.1|2014.8|2014.5|2013.1|2012.8|149
1660642500000|2022-08-16 09:35:00|2013.3|2013|2013.8|2013.5|2013.8|2013.5|2013|2012.7|105
1660642800000|2022-08-16 09:40:00|2013.9|2013.6|2014.2|2013.9|2014.2|2013.9|2013.3|2013|224
1660643100000|2022-08-16 09:45:00|2014.3|2014|2014.5|2014.2|2014.5|2014.2|2014|2013.7|53
1660643400000|2022-08-16 09:50:00|2014.4|2014.1|2014.7|2014.4|2014.9|2014.6|2014.1|2013.8|79
1660643700000|2022-08-16 09:55:00|2014.8|2014.5|2015.3|2015|2015.3|2015|2014.4|2014.1|69
1660644000000|2022-08-16 10:00:00|2015.2|2014.9|2015|2014.7|2015.3|2015|2014.2|2013.9|199
1660644300000|2022-08-16 10:05:00|2014.9|2014.6|2014.1|2013.8|2015.2|2014.9|2014.1|2013.8|113
1660644600000|2022-08-16 10:10:00|2014|2013.7|2013.1|2012.8|2014.4|2014.1|2013|2012.7|203
1660644900000|2022-08-16 10:15:00|2013.2|2012.9|2013.4|2013.1|2013.9|2013.6|2012.6|2012.3|119
1660645200000|2022-08-16 10:20:00|2013.5|2013.2|2014.5|2014.2|2014.5|2014.2|2013.5|2013.2|122
1660645500000|2022-08-16 10:25:00|2014.4|2014.1|2013.6|2013.3|2014.7|2014.4|2013.5|2013.2|89
1660645800000|2022-08-16 10:30:00|2013.7|2013.4|2013.8|2013.5|2014.3|2014|2013.3|2013|62
1660646100000|2022-08-16 10:35:00|2013.7|2013.4|2013.6|2013.3|2013.9|2013.6|2012.7|2012.4|99
1660646400000|2022-08-16 10:40:00|2013.5|2013.2|2013.3|2013|2013.6|2013.3|2012.3|2012|95
1660646700000|2022-08-16 10:45:00|2013.2|2012.9|2012.9|2012.6|2013.4|2013.1|2012.8|2012.5|52
1660647000000|2022-08-16 10:50:00|2013|2012.7|2013.5|2013.2|2013.7|2013.4|2012.9|2012.6|63
1660647300000|2022-08-16 10:55:00|2013.6|2013.3|2013.3|2013|2013.9|2013.6|2013|2012.7|84
1660647600000|2022-08-16 11:00:00|2013.2|2012.9|2014.4|2014.1|2014.4|2014.1|2012.4|2012.1|320
1660647900000|2022-08-16 11:05:00|2014.3|2014|2015.3|2015|2015.3|2015|2014.2|2013.9|252
1660648200000|2022-08-16 11:10:00|2015.4|2015.1|2015.2|2014.9|2015.8|2015.5|2015|2014.7|181
1660648500000|2022-08-16 11:15:00|2015.3|2015|2015.1|2014.8|2015.5|2015.2|2014.7|2014.4|96
1660648800000|2022-08-16 11:20:00|2015|2014.7|2015.2|2014.9|2015.7|2015.4|2015|2014.7|111
1660649100000|2022-08-16 11:25:00|2015.1|2014.8|2015.9|2015.6|2016|2015.7|2014.8|2014.5|117
1660649400000|2022-08-16 11:30:00|2016|2015.7|2016.2|2015.9|2016.3|2016|2015.7|2015.4|124
1660649700000|2022-08-16 11:35:00|2016.3|2016|2016.7|2016.4|2016.8|2016.5|2016|2015.7|216
1660650000000|2022-08-16 11:40:00|2016.6|2016.3|2016.6|2016.3|2016.7|2016.4|2015.7|2015.4|126
1660650300000|2022-08-16 11:45:00|2016.5|2016.2|2015.7|2015.4|2016.7|2016.4|2015.6|2015.3|56
1660650600000|2022-08-16 11:50:00|2015.8|2015.5|2016.3|2016|2016.4|2016.1|2015.4|2015.1|77
1660650900000|2022-08-16 11:55:00|2016.4|2016.1|2016.2|2015.9|2016.8|2016.5|2016|2015.7|103
1660651200000|2022-08-16 12:00:00|2016.3|2016|2015.2|2014.9|2016.3|2016|2014.9|2014.6|170
1660651500000|2022-08-16 12:05:00|2015.3|2015|2015.2|2014.9|2015.4|2015.1|2014.9|2014.6|109
1660651800000|2022-08-16 12:10:00|2015.3|2015|2015.9|2015.6|2016.5|2016.2|2015.1|2014.8|351
1660652100000|2022-08-16 12:15:00|2016|2015.7|2015.7|2015.4|2016.6|2016.3|2015.6|2015.3|217
1660652400000|2022-08-16 12:20:00|2015.8|2015.5|2014.4|2014.1|2015.8|2015.5|2014.3|2014|238
1660652700000|2022-08-16 12:25:00|2014.5|2014.2|2014.3|2014|2014.5|2014.2|2013.9|2013.6|166
1660653000000|2022-08-16 12:30:00|2014.4|2014.1|2013.2|2012.9|2014.7|2014.4|2012.2|2011.9|438
1660653300000|2022-08-16 12:35:00|2013.3|2013|2012.8|2012.5|2013.7|2013.4|2012.8|2012.5|193
1660653600000|2022-08-16 12:40:00|2012.9|2012.6|2012.6|2012.3|2013|2012.7|2012|2011.7|231
1660653900000|2022-08-16 12:45:00|2012.5|2012.2|2011.5|2011.2|2012.7|2012.4|2011|2010.7|547
1660654200000|2022-08-16 12:50:00|2011.4|2011.1|2010.7|2010.4|2011.6|2011.3|2009.7|2009.4|399
1660654500000|2022-08-16 12:55:00|2010.6|2010.3|2012|2011.7|2012.3|2012|2010.5|2010.2|516
1660654800000|2022-08-16 13:00:00|2012.1|2011.8|2012.7|2012.4|2012.8|2012.5|2011.6|2011.3|373
1660655100000|2022-08-16 13:05:00|2012.8|2012.5|2012.8|2012.5|2013|2012.7|2011.9|2011.6|288
1660655400000|2022-08-16 13:10:00|2012.6|2012.3|2012|2011.7|2012.7|2012.4|2011.4|2011.1|234
1660655700000|2022-08-16 13:15:00|2012.1|2011.8|2011.4|2011.1|2012.4|2012.1|2010.8|2010.5|226
1660656000000|2022-08-16 13:20:00|2011.3|2011|2010.9|2010.6|2011.5|2011.2|2010.6|2010.3|265
1660656300000|2022-08-16 13:25:00|2011|2010.7|2011.4|2011.1|2011.7|2011.4|2010.2|2009.9|700
1660656600000|2022-08-16 13:30:00|2011.6|2011.3|2010.1|2009.8|2011.7|2011.4|2007.1|2006.8|8165
1660656900000|2022-08-16 13:35:00|2009.2|2008.9|2008.2|2007.9|2013.8|2013.5|2006.7|2006.4|5811
1660657200000|2022-08-16 13:40:00|2008|2007.7|2008.1|2007.8|2010.4|2010.1|2006.7|2006.4|3864
1660657500000|2022-08-16 13:45:00|2007.9|2007.6|2003.1|2002.8|2008.8|2008.5|2003.1|2002.8|3719
1660657800000|2022-08-16 13:50:00|2003|2002.7|2007.5|2007.2|2009.3|2009|2002.1|2001.8|3511
1660658100000|2022-08-16 13:55:00|2007.4|2007.1|2006.6|2006.3|2009.1|2008.8|2006.6|2006.3|2515
1660658400000|2022-08-16 14:00:00|2006.5|2006.2|2003.5|2003.2|2007.5|2007.2|2000|1999.7|4011
1660658700000|2022-08-16 14:05:00|2003.2|2002.9|2001.8|2001.5|2005|2004.7|2001.1|2000.8|2227
1660659000000|2022-08-16 14:10:00|2001.9|2001.6|2004.2|2003.9|2005.7|2005.4|2001.5|2001.2|2530
1660659300000|2022-08-16 14:15:00|2004.1|2003.8|2005.8|2005.5|2006.5|2006.2|2002.5|2002.2|2156
1660659600000|2022-08-16 14:20:00|2005.7|2005.4|2004.6|2004.3|2006.2|2005.9|2003.8|2003.5|1868
1660659900000|2022-08-16 14:25:00|2004.5|2004.2|2002.4|2002.1|2004.6|2004.3|2000.8|2000.5|1788
1660660200000|2022-08-16 14:30:00|2002.1|2001.8|1997.1|1996.8|2002.1|2001.8|1996.9|1996.6|2716
1660660500000|2022-08-16 14:35:00|1997|1996.7|1998.3|1998|1999.2|1998.9|1996.7|1996.4|2117
1660660800000|2022-08-16 14:40:00|1998.2|1997.9|2001.3|2001|2002.5|2002.2|1997.9|1997.6|1640
1660661100000|2022-08-16 14:45:00|2001.2|2000.9|2003.9|2003.6|2004.1|2003.8|2000.5|2000.2|1707
1660661400000|2022-08-16 14:50:00|2003.8|2003.5|2002.4|2002.1|2005.4|2005.1|2002|2001.7|1664
1660661700000|2022-08-16 14:55:00|2002.5|2002.2|2000|1999.7|2003.3|2003|1999.9|1999.6|1707
1660662000000|2022-08-16 15:00:00|1999.8|1999.5|1998.9|1998.6|2002.6|2002.3|1998.8|1998.5|1453
1660662300000|2022-08-16 15:05:00|1998.8|1998.5|2000.7|2000.4|2001.1|2000.8|1998.8|1998.5|1493
1660662600000|2022-08-16 15:10:00|2000.8|2000.5|2005.7|2005.4|2005.7|2005.4|2000.7|2000.4|1852
1660662900000|2022-08-16 15:15:00|2005.9|2005.6|2007.5|2007.2|2007.8|2007.5|2005.2|2004.9|1575
1660663200000|2022-08-16 15:20:00|2007.6|2007.3|2007.2|2006.9|2007.6|2007.3|2006.1|2005.8|1114
1660663500000|2022-08-16 15:25:00|2007.1|2006.8|2010.1|2009.8|2010.5|2010.2|2006.8|2006.5|1493
1660663800000|2022-08-16 15:30:00|2009.9|2009.6|2010.3|2010|2013.3|2013|2009.5|2009.2|1874
1660664100000|2022-08-16 15:35:00|2010.4|2010.1|2011.4|2011.1|2011.6|2011.3|2009.4|2009.1|1013
1660664400000|2022-08-16 15:40:00|2011.5|2011.2|2011.8|2011.5|2012.2|2011.9|2010.4|2010.1|637
1660664700000|2022-08-16 15:45:00|2011.9|2011.6|2013.1|2012.8|2013.6|2013.3|2011.6|2011.3|1043
1660665000000|2022-08-16 15:50:00|2013.2|2012.9|2014.5|2014.2|2014.8|2014.5|2012.6|2012.3|1626
1660665300000|2022-08-16 15:55:00|2014.4|2014.1|2016.3|2016|2017.1|2016.8|2014.2|2013.9|2538
1660665600000|2022-08-16 16:00:00|2016.4|2016.1|2016.3|2016|2017|2016.7|2015.9|2015.6|1393
1660665900000|2022-08-16 16:05:00|2016.4|2016.1|2015.5|2015.2|2017.3|2017|2015.5|2015.2|1164
1660666200000|2022-08-16 16:10:00|2015.6|2015.3|2018.1|2017.8|2018.2|2017.9|2015.3|2015|1183
1660666500000|2022-08-16 16:15:00|2018.2|2017.9|2019.8|2019.5|2020.1|2019.8|2018|2017.7|1324
1660666800000|2022-08-16 16:20:00|2019.7|2019.4|2019.7|2019.4|2019.9|2019.6|2018.3|2018|1862
1660667100000|2022-08-16 16:25:00|2019.6|2019.3|2018.1|2017.8|2019.7|2019.4|2018.1|2017.8|1314
1660667400000|2022-08-16 16:30:00|2018.2|2017.9|2017.7|2017.4|2019.5|2019.2|2017.1|2016.8|820
1660667700000|2022-08-16 16:35:00|2017.8|2017.5|2017.6|2017.3|2018.7|2018.4|2017.4|2017.1|628
1660668000000|2022-08-16 16:40:00|2017.5|2017.2|2015.9|2015.6|2018.1|2017.8|2015.6|2015.3|1227
1660668300000|2022-08-16 16:45:00|2015.8|2015.5|2016.1|2015.8|2016.7|2016.4|2015.1|2014.8|717
1660668600000|2022-08-16 16:50:00|2016|2015.7|2015.6|2015.3|2016.4|2016.1|2015|2014.7|1070
1660668900000|2022-08-16 16:55:00|2015.7|2015.4|2016.4|2016.1|2016.8|2016.5|2015.3|2015|729
1660669200000|2022-08-16 17:00:00|2016.5|2016.2|2016.9|2016.6|2017.4|2017.1|2015.8|2015.5|708
1660669500000|2022-08-16 17:05:00|2016.8|2016.5|2018.1|2017.8|2018.2|2017.9|2016.6|2016.3|574
1660669800000|2022-08-16 17:10:00|2018.2|2017.9|2018|2017.7|2018.4|2018.1|2017.8|2017.5|636
1660670100000|2022-08-16 17:15:00|2018.1|2017.8|2017.6|2017.3|2018.3|2018|2017.4|2017.1|449
1660670400000|2022-08-16 17:20:00|2017.5|2017.2|2018.9|2018.6|2019|2018.7|2017.2|2016.9|600
1660670700000|2022-08-16 17:25:00|2019|2018.7|2017.8|2017.5|2019.1|2018.8|2017.5|2017.2|815
1660671000000|2022-08-16 17:30:00|2017.9|2017.6|2019.3|2019|2019.3|2019|2017.6|2017.3|573
1660671300000|2022-08-16 17:35:00|2019.1|2018.8|2021.4|2021.1|2022|2021.7|2018.9|2018.6|1807
1660671600000|2022-08-16 17:40:00|2021.5|2021.2|2020.3|2020|2021.6|2021.3|2019.9|2019.6|856
1660671900000|2022-08-16 17:45:00|2020.4|2020.1|2021.9|2021.6|2021.9|2021.6|2020.2|2019.9|573
1660672200000|2022-08-16 17:50:00|2022|2021.7|2022.5|2022.2|2022.8|2022.5|2021.3|2021|1165
1660672500000|2022-08-16 17:55:00|2022.6|2022.3|2023.2|2022.9|2023.7|2023.4|2021.8|2021.5|1082
1660672800000|2022-08-16 18:00:00|2023.3|2023|2023.8|2023.5|2024.4|2024.1|2022.1|2021.8|1698
1660673100000|2022-08-16 18:05:00|2023.9|2023.6|2025.8|2025.5|2026|2025.7|2023.8|2023.5|1363
1660673400000|2022-08-16 18:10:00|2025.7|2025.4|2025.5|2025.2|2026.3|2026|2025.5|2025.2|1417
1660673700000|2022-08-16 18:15:00|2025.6|2025.3|2025.7|2025.4|2026.1|2025.8|2024.8|2024.5|1137
1660674000000|2022-08-16 18:20:00|2025.8|2025.5|2026.3|2026|2026.6|2026.3|2025.3|2025|971
1660674300000|2022-08-16 18:25:00|2026.4|2026.1|2025.7|2025.4|2026.6|2026.3|2024.8|2024.5|1389
1660674600000|2022-08-16 18:30:00|2025.8|2025.5|2023.6|2023.3|2025.9|2025.6|2023.4|2023.1|1719
1660674900000|2022-08-16 18:35:00|2023.7|2023.4|2017.4|2017.1|2023.7|2023.4|2016.8|2016.5|3422
1660675200000|2022-08-16 18:40:00|2017.3|2017|2015.9|2015.6|2017.7|2017.4|2014.2|2013.9|2609
1660675500000|2022-08-16 18:45:00|2015.8|2015.5|2011.6|2011.3|2015.8|2015.5|2009.2|2008.9|4114
1660675800000|2022-08-16 18:50:00|2011.7|2011.4|2011.2|2010.9|2012.8|2012.5|2010|2009.7|2303
1660676100000|2022-08-16 18:55:00|2011|2010.7|2014.3|2014|2014.8|2014.5|2011|2010.7|1644
1660676400000|2022-08-16 19:00:00|2014.4|2014.1|2009.8|2009.5|2014.4|2014.1|2009.5|2009.2|2594
1660676700000|2022-08-16 19:05:00|2009.9|2009.6|2012.5|2012.2|2013.9|2013.6|2009.8|2009.5|2183
1660677000000|2022-08-16 19:10:00|2012.2|2011.9|2013.7|2013.4|2013.7|2013.4|2011.1|2010.8|1251
1660677300000|2022-08-16 19:15:00|2013.6|2013.3|2014.5|2014.2|2014.7|2014.4|2012.2|2011.9|1764
1660677600000|2022-08-16 19:20:00|2014.3|2014|2015.3|2015|2015.6|2015.3|2012.9|2012.6|1544
1660677900000|2022-08-16 19:25:00|2015.4|2015.1|2015.9|2015.6|2016.7|2016.4|2014.6|2014.3|1538
1660678200000|2022-08-16 19:30:00|2016|2015.7|2016.9|2016.6|2017.8|2017.5|2015.6|2015.3|1668
1660678500000|2022-08-16 19:35:00|2017|2016.7|2016.2|2015.9|2017.8|2017.5|2015.9|2015.6|1333
1660678800000|2022-08-16 19:40:00|2016.1|2015.8|2014.8|2014.5|2016.9|2016.6|2014.2|2013.9|1591
1660679100000|2022-08-16 19:45:00|2014.7|2014.4|2016.7|2016.4|2017.9|2017.6|2014.3|2014|3047
1660679400000|2022-08-16 19:50:00|2017.7|2017.4|2016.6|2016.3|2017.7|2017.4|2014.9|2014.6|3559
1660679700000|2022-08-16 19:55:00|2016.7|2016.4|2016.9|2016.6|2017.5|2017.2|2015.4|2015.1|10152
1660680000000|2022-08-16 20:00:00|2016.7|2016.4|2015.1|2014.8|2016.8|2016.5|2014.6|2014.3|2606
1660680300000|2022-08-16 20:05:00|2014.9|2014.6|2013.8|2013.5|2015.4|2015.1|2013.8|2013.5|958
1660680600000|2022-08-16 20:10:00|2013.9|2013.6|2014.3|2014|2014.9|2014.6|2013.8|2013.5|430
1660680900000|2022-08-16 20:15:00|2014.4|2014.1|2014.9|2014.6|2014.9|2014.6|2013.8|2013.5|368
1660681200000|2022-08-16 20:20:00|2015|2014.7|2015.3|2015|2015.4|2015.1|2014.9|2014.6|403
1660681500000|2022-08-16 20:25:00|2015.2|2014.9|2015.3|2015|2015.4|2015.1|2015|2014.7|213
1660681800000|2022-08-16 20:30:00|2015.2|2014.9|2016.3|2016|2016.3|2016|2015.2|2014.9|419
1660682100000|2022-08-16 20:35:00|2016.2|2015.9|2017.4|2017.1|2017.5|2017.2|2016.2|2015.9|440
1660682400000|2022-08-16 20:40:00|2017.3|2017|2017.4|2017.1|2017.5|2017.2|2017.1|2016.8|177
1660682700000|2022-08-16 20:45:00|2017.5|2017.2|2018.2|2017.9|2018.4|2018.1|2017.4|2017.1|576
1660683000000|2022-08-16 20:50:00|2018.3|2018|2019.3|2019|2019.4|2019.1|2018.2|2017.9|472
1660683300000|2022-08-16 20:55:00|2019.2|2018.9|2019.3|2018.5|2019.4|2019.1|2018.9|2018.5|131
1660683600000|2022-08-16 21:00:00|2019.2|2018.4|2019.2|2018.4|2019.2|2018.4|2019.1|2018.3|0
1660683900000|2022-08-16 21:05:00|2019.1|2018.3|2019.1|2018.3|2019.1|2018.3|2019.1|2018.3|0
1660684200000|2022-08-16 21:10:00|2019.2|2018.4|2019.1|2018.3|2019.2|2018.4|2019.1|2018.3|0
1660684500000|2022-08-16 21:15:00|2018.9|2018.1|2018.6|2017.8|2019.1|2018.3|2018.5|2017.7|0
1660684800000|2022-08-16 21:20:00|2018.7|2017.9|2018.7|2017.9|2018.7|2017.9|2018.7|2017.9|0
1660685100000|2022-08-16 21:25:00|2018.8|2018|2018.8|2018|2018.9|2018.1|2018.8|2018|0
1660685400000|2022-08-16 21:30:00|2018.9|2018.1|2018.8|2018|2018.9|2018.1|2018.8|2018|0
1660685700000|2022-08-16 21:35:00|2018.9|2018.1|2018.9|2018.1|2019.1|2018.3|2018.8|2018|0
1660686000000|2022-08-16 21:40:00|2019|2018.2|2019.1|2018.3|2019.1|2018.3|2019|2018.2|0
1660686300000|2022-08-16 21:45:00|2019.2|2018.4|2019.1|2018.3|2019.2|2018.4|2019.1|2018.3|0
1660687200000|2022-08-16 22:00:00|2018.5|2018.2|2016.8|2016.5|2018.5|2018.2|2016.8|2016.5|128
1660687500000|2022-08-16 22:05:00|2017|2016.7|2016.6|2016.3|2017.2|2016.9|2016.2|2015.9|45
1660687800000|2022-08-16 22:10:00|2016.8|2016.5|2017|2016.7|2017.1|2016.8|2016.6|2016.3|14
1660688100000|2022-08-16 22:15:00|2016.9|2016.6|2016.3|2016|2017|2016.7|2016|2015.7|30
1660688400000|2022-08-16 22:20:00|2016.2|2015.9|2016.4|2016.1|2016.9|2016.6|2016.2|2015.9|33
1660688700000|2022-08-16 22:25:00|2016.3|2016|2016.9|2016.6|2017|2016.7|2016.3|2016|17
1660689000000|2022-08-16 22:30:00|2017|2016.7|2016.6|2016.3|2017.1|2016.8|2016.6|2016.3|13
1660689300000|2022-08-16 22:35:00|2016.4|2016.1|2016.7|2016.4|2016.7|2016.4|2016.1|2015.8|29
1660689600000|2022-08-16 22:40:00|2016.8|2016.5|2016.8|2016.5|2017.1|2016.8|2016.6|2016.3|20
1660689900000|2022-08-16 22:45:00|2016.7|2016.4|2016.3|2016|2016.8|2016.5|2016.3|2016|7
1660690200000|2022-08-16 22:50:00|2016.4|2016.1|2016.8|2016.5|2016.8|2016.5|2016.3|2016|18
1660690500000|2022-08-16 22:55:00|2016.9|2016.6|2016.5|2016.2|2016.9|2016.6|2016.5|2016.2|7
1660690800000|2022-08-16 23:00:00|2016.6|2016.3|2016.5|2016.2|2016.7|2016.4|2016.3|2016|15
1660691100000|2022-08-16 23:05:00|2016.4|2016.1|2016.1|2015.8|2016.4|2016.1|2015.8|2015.5|33
1660691400000|2022-08-16 23:10:00|2016.2|2015.9|2016.3|2016|2016.5|2016.2|2016.1|2015.8|7
1660691700000|2022-08-16 23:15:00|2016.2|2015.9|2015.8|2015.5|2016.6|2016.3|2015.8|2015.5|12
1660692000000|2022-08-16 23:20:00|2015.7|2015.4|2015.7|2015.4|2016.1|2015.8|2015.5|2015.2|20
1660692300000|2022-08-16 23:25:00|2015.6|2015.3|2015.3|2015|2015.9|2015.6|2015.3|2015|13
1660692600000|2022-08-16 23:30:00|2015.4|2015.1|2015.3|2015|2015.6|2015.3|2015.2|2014.9|19
1660692900000|2022-08-16 23:35:00|2015.4|2015.1|2015.6|2015.3|2015.7|2015.4|2015.1|2014.8|12
1660693200000|2022-08-16 23:40:00|2015.7|2015.4|2015.3|2015|2015.8|2015.5|2015.2|2014.9|12
1660693500000|2022-08-16 23:45:00|2015.4|2015.1|2016.1|2015.8|2016.5|2016.2|2015.3|2015|19
1660693800000|2022-08-16 23:50:00|2016.2|2015.9|2017|2016.7|2017|2016.7|2015.8|2015.5|87
1660694100000|2022-08-16 23:55:00|2016.9|2016.6|2017.4|2017.1|2017.9|2017.6|2016.9|2016.6|144
1660694400000|2022-08-17 00:00:00|2017.3|2017|2016.8|2016.5|2018.2|2017.9|2016.1|2015.8|61
1660694700000|2022-08-17 00:05:00|2016.9|2016.6|2017.8|2017.5|2017.9|2017.6|2016.8|2016.5|35
1660695000000|2022-08-17 00:10:00|2017.9|2017.6|2019.4|2019.1|2019.4|2019.1|2017.7|2017.4|101
1660695300000|2022-08-17 00:15:00|2019.5|2019.2|2020.1|2019.8|2020.4|2020.1|2019.4|2019.1|114
1660695600000|2022-08-17 00:20:00|2020.2|2019.9|2019|2018.7|2020.3|2020|2018.5|2018.2|32
1660695900000|2022-08-17 00:25:00|2018.9|2018.6|2017.5|2017.2|2018.9|2018.6|2017.4|2017.1|18
1660696200000|2022-08-17 00:30:00|2017.6|2017.3|2018.3|2018|2018.8|2018.5|2017|2016.7|34
1660696500000|2022-08-17 00:35:00|2018.2|2017.9|2017.4|2017.1|2018.4|2018.1|2017.2|2016.9|20
1660696800000|2022-08-17 00:40:00|2017.3|2017|2016.9|2016.6|2017.4|2017.1|2016.8|2016.5|26
1660697100000|2022-08-17 00:45:00|2017|2016.7|2017.7|2017.4|2017.8|2017.5|2016.7|2016.4|40
1660697400000|2022-08-17 00:50:00|2017.8|2017.5|2017.5|2017.2|2018|2017.7|2017.4|2017.1|26
1660697700000|2022-08-17 00:55:00|2017.6|2017.3|2017.8|2017.5|2018.1|2017.8|2017.6|2017.3|14
1660698000000|2022-08-17 01:00:00|2017.7|2017.4|2016.8|2016.5|2017.8|2017.5|2016.5|2016.2|116
1660698300000|2022-08-17 01:05:00|2016.7|2016.4|2016.8|2016.5|2017|2016.7|2016.6|2016.3|26
1660698600000|2022-08-17 01:10:00|2016.7|2016.4|2017.5|2017.2|2017.9|2017.6|2016.7|2016.4|20
1660698900000|2022-08-17 01:15:00|2017.6|2017.3|2017.3|2017|2018|2017.7|2016.9|2016.6|14
1660699200000|2022-08-17 01:20:00|2017.4|2017.1|2017.3|2017|2017.5|2017.2|2017|2016.7|10
1660699500000|2022-08-17 01:25:00|2017.2|2016.9|2016.9|2016.6|2017.5|2017.2|2016.5|2016.2|38
1660699800000|2022-08-17 01:30:00|2017|2016.7|2017.2|2016.9|2017.5|2017.2|2016.6|2016.3|76
1660700100000|2022-08-17 01:35:00|2017.3|2017|2016.2|2015.9|2017.4|2017.1|2015.7|2015.4|27
1660700400000|2022-08-17 01:40:00|2016.3|2016|2016.3|2016|2016.8|2016.5|2015.9|2015.6|90
1660700700000|2022-08-17 01:45:00|2016.2|2015.9|2016.3|2016|2016.7|2016.4|2015.8|2015.5|17
1660701000000|2022-08-17 01:50:00|2016.4|2016.1|2017.4|2017.1|2017.4|2017.1|2016.3|2016|16
1660701300000|2022-08-17 01:55:00|2017.3|2017|2017.4|2017.1|2017.8|2017.5|2016.8|2016.5|19
1660701600000|2022-08-17 02:00:00|2017.3|2017|2017.2|2016.9|2017.7|2017.4|2016.9|2016.6|12
1660701900000|2022-08-17 02:05:00|2017.1|2016.8|2016.9|2016.6|2017.5|2017.2|2016.4|2016.1|33
1660702200000|2022-08-17 02:10:00|2016.8|2016.5|2016.8|2016.5|2017.2|2016.9|2016.4|2016.1|11
1660702500000|2022-08-17 02:15:00|2016.7|2016.4|2017.3|2017|2017.4|2017.1|2016.6|2016.3|18
1660702800000|2022-08-17 02:20:00|2017.4|2017.1|2017.1|2016.8|2017.7|2017.4|2017.1|2016.8|16
1660703100000|2022-08-17 02:25:00|2017|2016.7|2017.4|2017.1|2017.6|2017.3|2016.8|2016.5|9
1660703400000|2022-08-17 02:30:00|2017.3|2017|2018.4|2018.1|2018.5|2018.2|2017.2|2016.9|42
1660703700000|2022-08-17 02:35:00|2018.5|2018.2|2017.5|2017.2|2018.8|2018.5|2017.4|2017.1|28
1660704000000|2022-08-17 02:40:00|2017.4|2017.1|2017.4|2017.1|2018.3|2018|2017.4|2017.1|11
1660704300000|2022-08-17 02:45:00|2017.6|2017.3|2017.6|2017.3|2017.7|2017.4|2017.3|2017|10
1660704600000|2022-08-17 02:50:00|2017.7|2017.4|2017.6|2017.3|2017.8|2017.5|2017.2|2016.9|7
1660704900000|2022-08-17 02:55:00|2017.7|2017.4|2017.6|2017.3|2017.8|2017.5|2017.4|2017.1|24
1660705200000|2022-08-17 03:00:00|2017.7|2017.4|2017.5|2017.2|2018|2017.7|2017.4|2017.1|7
1660705500000|2022-08-17 03:05:00|2017.4|2017.1|2017.8|2017.5|2017.9|2017.6|2017.4|2017.1|3
1660705800000|2022-08-17 03:10:00|2017.9|2017.6|2018|2017.7|2018.1|2017.8|2017.7|2017.4|4
1660706100000|2022-08-17 03:15:00|2018.1|2017.8|2017.6|2017.3|2018.1|2017.8|2017.6|2017.3|11
1660706400000|2022-08-17 03:20:00|2017.7|2017.4|2017.5|2017.2|2018|2017.7|2017.5|2017.2|15
1660706700000|2022-08-17 03:25:00|2017.6|2017.3|2017.9|2017.6|2018.1|2017.8|2017.5|2017.2|2
1660707000000|2022-08-17 03:30:00|2018|2017.7|2017.6|2017.3|2018.1|2017.8|2017.4|2017.1|6
1660707300000|2022-08-17 03:35:00|2017.5|2017.2|2017.7|2017.4|2017.7|2017.4|2017.2|2016.9|12
1660707600000|2022-08-17 03:40:00|2017.8|2017.5|2017.7|2017.4|2017.8|2017.5|2017.6|2017.3|5
1660707900000|2022-08-17 03:45:00|2017.6|2017.3|2017.5|2017.2|2017.8|2017.5|2017.3|2017|2
1660708200000|2022-08-17 03:50:00|2017.4|2017.1|2017.9|2017.6|2018|2017.7|2017.4|2017.1|10
1660708500000|2022-08-17 03:55:00|2018|2017.7|2018.2|2017.9|2018.2|2017.9|2017.7|2017.4|17
1660708800000|2022-08-17 04:00:00|2018.1|2017.8|2018.7|2018.4|2018.7|2018.4|2018.1|2017.8|38
1660709100000|2022-08-17 04:05:00|2018.8|2018.5|2018.5|2018.2|2018.9|2018.6|2018.5|2018.2|11
1660709400000|2022-08-17 04:10:00|2018.6|2018.3|2018.6|2018.3|2018.8|2018.5|2018.5|2018.2|8
1660709700000|2022-08-17 04:15:00|2018.7|2018.4|2018.6|2018.3|2018.7|2018.4|2018.5|2018.2|19
1660710000000|2022-08-17 04:20:00|2018.7|2018.4|2018.6|2018.3|2018.7|2018.4|2018.3|2018|6
1660710300000|2022-08-17 04:25:00|2018.7|2018.4|2018.7|2018.4|2018.8|2018.5|2018.6|2018.3|2
1660710600000|2022-08-17 04:30:00|2018.8|2018.5|2019.4|2019.1|2019.4|2019.1|2018.8|2018.5|26
1660710900000|2022-08-17 04:35:00|2019.5|2019.2|2019.4|2019.1|2019.6|2019.3|2019.3|2019|10
1660711200000|2022-08-17 04:40:00|2019.5|2019.2|2020|2019.7|2020|2019.7|2019.5|2019.2|9
1660711500000|2022-08-17 04:45:00|2019.9|2019.6|2019.7|2019.4|2020|2019.7|2019.6|2019.3|7
1660711800000|2022-08-17 04:50:00|2019.6|2019.3|2019.8|2019.5|2019.8|2019.5|2019.6|2019.3|8
1660712100000|2022-08-17 04:55:00|2019.9|2019.6|2020|2019.7|2020.3|2020|2019.9|2019.6|31
1660712400000|2022-08-17 05:00:00|2020.1|2019.8|2021.3|2021|2021.3|2021|2020.1|2019.8|29
1660712700000|2022-08-17 05:05:00|2021.2|2020.9|2020.6|2020.3|2021.4|2021.1|2020.5|2020.2|26
1660713000000|2022-08-17 05:10:00|2020.7|2020.4|2020.9|2020.6|2021.2|2020.9|2020.6|2020.3|12
1660713300000|2022-08-17 05:15:00|2021|2020.7|2021.1|2020.8|2021.2|2020.9|2020.7|2020.4|15
1660713600000|2022-08-17 05:20:00|2021|2020.7|2020.9|2020.6|2021.5|2021.2|2020.9|2020.6|24
1660713900000|2022-08-17 05:25:00|2021|2020.7|2020.5|2020.2|2021.2|2020.9|2020.4|2020.1|11
1660714200000|2022-08-17 05:30:00|2020.6|2020.3|2020.8|2020.5|2020.8|2020.5|2020.3|2020|11
1660714500000|2022-08-17 05:35:00|2020.7|2020.4|2020.5|2020.2|2021.2|2020.9|2020.4|2020.1|30
1660714800000|2022-08-17 05:40:00|2020.4|2020.1|2020.3|2020|2020.6|2020.3|2020.1|2019.8|13
1660715100000|2022-08-17 05:45:00|2020.4|2020.1|2019.9|2019.6|2020.5|2020.2|2019.5|2019.2|35
1660715400000|2022-08-17 05:50:00|2019.8|2019.5|2020.5|2020.2|2020.6|2020.3|2019.8|2019.5|6
1660715700000|2022-08-17 05:55:00|2020.6|2020.3|2022.1|2021.8|2022.3|2022|2020.6|2020.3|125
1660716000000|2022-08-17 06:00:00|2022|2021.7|2021|2020.7|2022.1|2021.8|2020.8|2020.5|73
1660716300000|2022-08-17 06:05:00|2021.1|2020.8|2019.8|2019.5|2021.2|2020.9|2019.7|2019.4|101
1660716600000|2022-08-17 06:10:00|2019.7|2019.4|2019|2018.7|2019.9|2019.6|2018.6|2018.3|45
1660716900000|2022-08-17 06:15:00|2018.9|2018.6|2018.2|2017.9|2019.3|2019|2017.8|2017.5|55
1660717200000|2022-08-17 06:20:00|2018.1|2017.8|2018.4|2018.1|2018.5|2018.2|2018|2017.7|29
1660717500000|2022-08-17 06:25:00|2018.3|2018|2018.7|2018.4|2019.3|2019|2018.3|2018|38
1660717800000|2022-08-17 06:30:00|2018.8|2018.5|2018.3|2018|2018.9|2018.6|2018.1|2017.8|131
1660718100000|2022-08-17 06:35:00|2018.5|2018.2|2017.2|2016.9|2018.5|2018.2|2017.1|2016.8|86
1660718400000|2022-08-17 06:40:00|2017.1|2016.8|2017.9|2017.6|2017.9|2017.6|2016.9|2016.6|25
1660718700000|2022-08-17 06:45:00|2017.8|2017.5|2017.2|2016.9|2017.9|2017.6|2017|2016.7|27
1660719000000|2022-08-17 06:50:00|2017.3|2017|2017.4|2017.1|2017.8|2017.5|2017.1|2016.8|29
1660719300000|2022-08-17 06:55:00|2017.3|2017|2017.3|2017|2017.5|2017.2|2017.1|2016.8|28
1660719600000|2022-08-17 07:00:00|2017.5|2017.2|2016.9|2016.6|2017.7|2017.4|2016.5|2016.2|138
1660719900000|2022-08-17 07:05:00|2017|2016.7|2016.4|2016.1|2017|2016.7|2015.2|2014.9|192
1660720200000|2022-08-17 07:10:00|2016.3|2016|2015.6|2015.3|2016.3|2016|2015.2|2014.9|121
1660720500000|2022-08-17 07:15:00|2015.5|2015.2|2015.1|2014.8|2016|2015.7|2014.9|2014.6|144
1660720800000|2022-08-17 07:20:00|2015|2014.7|2016.2|2015.9|2016.6|2016.3|2014.8|2014.5|109
1660721100000|2022-08-17 07:25:00|2016.1|2015.8|2017.5|2017.2|2017.6|2017.3|2015.5|2015.2|121
1660721400000|2022-08-17 07:30:00|2017.4|2017.1|2016.3|2016|2017.5|2017.2|2016.1|2015.8|161
1660721700000|2022-08-17 07:35:00|2016.4|2016.1|2015|2014.7|2017|2016.7|2015|2014.7|111
1660722000000|2022-08-17 07:40:00|2014.7|2014.4|2013.5|2013.2|2015|2014.7|2013.4|2013.1|305
1660722300000|2022-08-17 07:45:00|2013.4|2013.1|2012.9|2012.6|2014.5|2014.2|2012.8|2012.5|175
1660722600000|2022-08-17 07:50:00|2013.1|2012.8|2013.3|2013|2014.1|2013.8|2012.8|2012.5|162
1660722900000|2022-08-17 07:55:00|2013.2|2012.9|2013.1|2012.8|2013.8|2013.5|2012.9|2012.6|171
1660723200000|2022-08-17 08:00:00|2013|2012.7|2012.5|2012.2|2013|2012.7|2011|2010.7|291
1660723500000|2022-08-17 08:05:00|2012.4|2012.1|2012.1|2011.8|2012.9|2012.6|2011.5|2011.2|203
1660723800000|2022-08-17 08:10:00|2012.2|2011.9|2013.3|2013|2013.5|2013.2|2010.5|2010.2|359
1660724100000|2022-08-17 08:15:00|2013.2|2012.9|2011.9|2011.6|2013.6|2013.3|2011.8|2011.5|121
1660724400000|2022-08-17 08:20:00|2011.8|2011.5|2012.7|2012.4|2012.7|2012.4|2011.1|2010.8|132
1660724700000|2022-08-17 08:25:00|2012.8|2012.5|2010.9|2010.6|2012.8|2012.5|2010.9|2010.6|254
1660725000000|2022-08-17 08:30:00|2010.8|2010.5|2010.9|2010.6|2011.4|2011.1|2010.5|2010.2|154
1660725300000|2022-08-17 08:35:00|2010.8|2010.5|2010.1|2009.8|2011|2010.7|2009|2008.7|283
1660725600000|2022-08-17 08:40:00|2010|2009.7|2009.6|2009.3|2010.9|2010.6|2009.4|2009.1|202
1660725900000|2022-08-17 08:45:00|2009.7|2009.4|2008.9|2008.6|2010.2|2009.9|2008.8|2008.5|301
1660726200000|2022-08-17 08:50:00|2009|2008.7|2010.3|2010|2010.5|2010.2|2009|2008.7|111
1660726500000|2022-08-17 08:55:00|2010.2|2009.9|2008.9|2008.6|2010.5|2010.2|2008.6|2008.3|137
1660726800000|2022-08-17 09:00:00|2008.8|2008.5|2009.8|2009.5|2010.4|2010.1|2008.7|2008.4|124
1660727100000|2022-08-17 09:05:00|2009.9|2009.6|2009.8|2009.5|2010.5|2010.2|2009.4|2009.1|177
1660727400000|2022-08-17 09:10:00|2009.7|2009.4|2008.9|2008.6|2009.7|2009.4|2008.8|2008.5|99
1660727700000|2022-08-17 09:15:00|2009.1|2008.8|2008.5|2008.2|2009.3|2009|2008.3|2008|117
1660728000000|2022-08-17 09:20:00|2008.4|2008.1|2008.6|2008.3|2009.1|2008.8|2008.1|2007.8|97
1660728300000|2022-08-17 09:25:00|2008.7|2008.4|2009.3|2009|2009.9|2009.6|2008.6|2008.3|136
1660728600000|2022-08-17 09:30:00|2009.4|2009.1|2007.9|2007.6|2009.6|2009.3|2007.6|2007.3|178
1660728900000|2022-08-17 09:35:00|2007.8|2007.5|2008.1|2007.8|2008.5|2008.2|2007.3|2007|132
1660729200000|2022-08-17 09:40:00|2008.2|2007.9|2007.7|2007.4|2008.9|2008.6|2007.5|2007.2|115
1660729500000|2022-08-17 09:45:00|2007.8|2007.5|2006.6|2006.3|2007.9|2007.6|2006.6|2006.3|133
1660729800000|2022-08-17 09:50:00|2006.5|2006.2|2005.9|2005.6|2006.7|2006.4|2005.4|2005.1|363
1660730100000|2022-08-17 09:55:00|2006|2005.7|2006.2|2005.9|2006.4|2006.1|2005.1|2004.8|137
1660730400000|2022-08-17 10:00:00|2006.1|2005.8|2005.4|2005.1|2006.4|2006.1|2004.6|2004.3|185
1660730700000|2022-08-17 10:05:00|2005.5|2005.2|2005.4|2005.1|2005.9|2005.6|2005.1|2004.8|92
1660731000000|2022-08-17 10:10:00|2005.3|2005|2004.5|2004.2|2005.6|2005.3|2004.4|2004.1|170
1660731300000|2022-08-17 10:15:00|2004.6|2004.3|2003.4|2003.1|2005.1|2004.8|2003.2|2002.9|183
1660731600000|2022-08-17 10:20:00|2003.5|2003.2|2003.4|2003.1|2004.4|2004.1|2003.3|2003|120
1660731900000|2022-08-17 10:25:00|2003.3|2003|2003.8|2003.5|2003.8|2003.5|2002.1|2001.8|304
1660732200000|2022-08-17 10:30:00|2003.7|2003.4|2003.6|2003.3|2003.9|2003.6|2001|2000.7|648
1660732500000|2022-08-17 10:35:00|2003.7|2003.4|2003.5|2003.2|2003.7|2003.4|2002.6|2002.3|158
1660732800000|2022-08-17 10:40:00|2003.4|2003.1|2001.8|2001.5|2003.5|2003.2|2001.4|2001.1|228
1660733100000|2022-08-17 10:45:00|2001.7|2001.4|2001.3|2001|2002.3|2002|2000.9|2000.6|150
1660733400000|2022-08-17 10:50:00|2001.5|2001.2|2001.4|2001.1|2001.8|2001.5|2001.2|2000.9|119
1660733700000|2022-08-17 10:55:00|2001.6|2001.3|2002.6|2002.3|2002.8|2002.5|2000.7|2000.4|225
1660734000000|2022-08-17 11:00:00|2002.7|2002.4|2001.8|2001.5|2003.4|2003.1|2001.3|2001|313
1660734300000|2022-08-17 11:05:00|2001.9|2001.6|2000.9|2000.6|2002.3|2002|2000.7|2000.4|192
1660734600000|2022-08-17 11:10:00|2001|2000.7|2000.2|1999.9|2001.8|2001.5|2000.2|1999.9|163
1660734900000|2022-08-17 11:15:00|2000|1999.7|1999.9|1999.6|2000.5|2000.2|1998.6|1998.3|447
1660735200000|2022-08-17 11:20:00|1999.8|1999.5|2001.3|2001|2001.6|2001.3|1999.5|1999.2|315
1660735500000|2022-08-17 11:25:00|2001.4|2001.1|1999.6|1999.3|2001.4|2001.1|1999.2|1998.9|356
1660735800000|2022-08-17 11:30:00|1999.7|1999.4|1998.6|1998.3|1999.7|1999.4|1996.8|1996.5|816
1660736100000|2022-08-17 11:35:00|1998.5|1998.2|1998.4|1998.1|1999.4|1999.1|1997|1996.7|427
1660736400000|2022-08-17 11:40:00|1998.3|1998|1997.8|1997.5|1998.7|1998.4|1997.4|1997.1|229
1660736700000|2022-08-17 11:45:00|1997.9|1997.6|1998|1997.7|1998.2|1997.9|1997.4|1997.1|184
1660737000000|2022-08-17 11:50:00|1997.9|1997.6|1998.3|1998|1998.4|1998.1|1997.2|1996.9|168
1660737300000|2022-08-17 11:55:00|1998.2|1997.9|1998.6|1998.3|1998.7|1998.4|1997.6|1997.3|204
1660737600000|2022-08-17 12:00:00|1998.8|1998.5|1999.8|1999.5|2000.5|2000.2|1998.5|1998.2|515
1660737900000|2022-08-17 12:05:00|1999.9|1999.6|1999.9|1999.6|2000.5|2000.2|1999.2|1998.9|465
1660738200000|2022-08-17 12:10:00|2000.2|1999.9|1999.8|1999.5|2001.5|2001.2|1999.3|1999|562
1660738500000|2022-08-17 12:15:00|1999.9|1999.6|2000.8|2000.5|2000.9|2000.6|1999.6|1999.3|262
1660738800000|2022-08-17 12:20:00|2000.7|2000.4|1998.9|1998.6|2001.1|2000.8|1998.4|1998.1|370
1660739100000|2022-08-17 12:25:00|1998.8|1998.5|1998.8|1998.5|1999.1|1998.8|1998.1|1997.8|336
1660739400000|2022-08-17 12:30:00|1996.6|1996.3|1997.3|1997|2000|1999.7|1995.2|1994.9|1450
1660739700000|2022-08-17 12:35:00|1997.2|1996.9|1999.2|1998.9|1999.7|1999.4|1997|1996.7|443
1660740000000|2022-08-17 12:40:00|1999.3|1999|1998.2|1997.9|1999.8|1999.5|1997.6|1997.3|570
1660740300000|2022-08-17 12:45:00|1998.1|1997.8|1998.2|1997.9|1998.7|1998.4|1997|1996.7|338
1660740600000|2022-08-17 12:50:00|1998.1|1997.8|1996.4|1996.1|1999.8|1999.5|1995.9|1995.6|633
1660740900000|2022-08-17 12:55:00|1996.3|1996|1995.5|1995.2|1996.5|1996.2|1994.4|1994.1|866
1660741200000|2022-08-17 13:00:00|1995.4|1995.1|1995.3|1995|1996|1995.7|1994.1|1993.8|558
1660741500000|2022-08-17 13:05:00|1995.4|1995.1|1997.9|1997.6|1998|1997.7|1995.1|1994.8|619
1660741800000|2022-08-17 13:10:00|1998|1997.7|1995|1994.7|1998.1|1997.8|1993.8|1993.5|1084
1660742100000|2022-08-17 13:15:00|1994.9|1994.6|1994.5|1994.2|1995.7|1995.4|1993.2|1992.9|792
1660742400000|2022-08-17 13:20:00|1994.4|1994.1|1996.1|1995.8|1996.2|1995.9|1994.2|1993.9|416
1660742700000|2022-08-17 13:25:00|1996.3|1996|1993.5|1993.2|1996.3|1996|1993|1992.7|986
1660743000000|2022-08-17 13:30:00|1993.3|1993|1992|1991.7|1993.6|1993.3|1988.4|1988.1|10126
1660743300000|2022-08-17 13:35:00|1992.2|1991.9|1990.3|1990|1996.5|1996.2|1989.8|1989.5|5718
1660743600000|2022-08-17 13:40:00|1989.7|1989.4|1987.8|1987.5|1990.3|1990|1985.9|1985.6|4182
1660743900000|2022-08-17 13:45:00|1987.7|1987.4|1985.4|1985.1|1988.2|1987.9|1985.2|1984.9|3105
1660744200000|2022-08-17 13:50:00|1985.1|1984.8|1985|1984.7|1986.6|1986.3|1981.7|1981.4|3912
1660744500000|2022-08-17 13:55:00|1985.1|1984.8|1988.7|1988.4|1990.4|1990.1|1984.8|1984.5|2709
1660744800000|2022-08-17 14:00:00|1988.4|1988.1|1986.9|1986.6|1988.4|1988.1|1984.1|1983.8|3055
1660745100000|2022-08-17 14:05:00|1987|1986.7|1985.8|1985.5|1991.2|1990.9|1985.4|1985.1|2619
1660745400000|2022-08-17 14:10:00|1985.7|1985.4|1983.5|1983.2|1987.1|1986.8|1982.5|1982.2|2555
1660745700000|2022-08-17 14:15:00|1983.4|1983.1|1984|1983.7|1985|1984.7|1981.1|1980.8|3291
1660746000000|2022-08-17 14:20:00|1984.1|1983.8|1985|1984.7|1986.1|1985.8|1983.2|1982.9|1685
1660746300000|2022-08-17 14:25:00|1984.9|1984.6|1983.6|1983.3|1985.7|1985.4|1983.1|1982.8|1599
1660746600000|2022-08-17 14:30:00|1983.5|1983.2|1983.6|1983.3|1984.6|1984.3|1981.7|1981.4|1894
1660746900000|2022-08-17 14:35:00|1983.7|1983.4|1980.5|1980.2|1983.8|1983.5|1978.7|1978.4|2791
1660747200000|2022-08-17 14:40:00|1980.4|1980.1|1983.5|1983.2|1984.1|1983.8|1980.1|1979.8|1619
1660747500000|2022-08-17 14:45:00|1983.4|1983.1|1982|1981.7|1985.2|1984.9|1982|1981.7|1566
1660747800000|2022-08-17 14:50:00|1982.1|1981.8|1977.1|1976.8|1982.3|1982|1976.9|1976.6|2040
1660748100000|2022-08-17 14:55:00|1977|1976.7|1977.1|1976.8|1978.6|1978.3|1976.4|1976.1|2001
1660748400000|2022-08-17 15:00:00|1977|1976.7|1979.3|1979|1979.7|1979.4|1976.9|1976.6|2139
1660748700000|2022-08-17 15:05:00|1979.4|1979.1|1979.2|1978.9|1980.7|1980.4|1978|1977.7|1811
1660749000000|2022-08-17 15:10:00|1979.1|1978.8|1978.1|1977.8|1981.3|1981|1977.8|1977.5|1328
1660749300000|2022-08-17 15:15:00|1978|1977.7|1979.8|1979.5|1980.1|1979.8|1976.2|1975.9|1695
1660749600000|2022-08-17 15:20:00|1979.9|1979.6|1979.3|1979|1981.2|1980.9|1978.9|1978.6|1512
1660749900000|2022-08-17 15:25:00|1979.2|1978.9|1979.5|1979.2|1979.6|1979.3|1977|1976.7|1756
1660750200000|2022-08-17 15:30:00|1979.6|1979.3|1977.5|1977.2|1981.4|1981.1|1977|1976.7|1192
1660750500000|2022-08-17 15:35:00|1977.4|1977.1|1976.3|1976|1978.3|1978|1975.9|1975.6|1149
1660750800000|2022-08-17 15:40:00|1976.5|1976.2|1970.8|1970.5|1977.1|1976.8|1970.6|1970.3|4452
1660751100000|2022-08-17 15:45:00|1970.9|1970.6|1971.4|1971.1|1972.3|1972|1970|1969.7|3663
1660751400000|2022-08-17 15:50:00|1971.3|1971|1971.9|1971.6|1972.4|1972.1|1970|1969.7|1766
1660751700000|2022-08-17 15:55:00|1971.8|1971.5|1972.6|1972.3|1973.4|1973.1|1971.8|1971.5|1295
1660752000000|2022-08-17 16:00:00|1972.8|1972.5|1976.5|1976.2|1977.1|1976.8|1972|1971.7|1443
1660752300000|2022-08-17 16:05:00|1976.7|1976.4|1974.5|1974.2|1977.6|1977.3|1974.2|1973.9|1791
1660752600000|2022-08-17 16:10:00|1974.4|1974.1|1974.4|1974.1|1974.7|1974.4|1972.7|1972.4|1227
1660752900000|2022-08-17 16:15:00|1974.3|1974|1975.9|1975.6|1976.6|1976.3|1974.3|1974|1099
1660753200000|2022-08-17 16:20:00|1976|1975.7|1979.5|1979.2|1979.7|1979.4|1975.8|1975.5|1148
1660753500000|2022-08-17 16:25:00|1979.4|1979.1|1979.8|1979.5|1980.1|1979.8|1978.2|1977.9|862
1660753800000|2022-08-17 16:30:00|1979.9|1979.6|1980.4|1980.1|1980.9|1980.6|1979.6|1979.3|1233
1660754100000|2022-08-17 16:35:00|1980.5|1980.2|1982.4|1982.1|1984.7|1984.4|1980.3|1980|2072
1660754400000|2022-08-17 16:40:00|1982.3|1982|1982.4|1982.1|1983.2|1982.9|1981|1980.7|1089
1660754700000|2022-08-17 16:45:00|1982.6|1982.3|1981.3|1981|1983.1|1982.8|1981.1|1980.8|925
1660755000000|2022-08-17 16:50:00|1981.2|1980.9|1981.1|1980.8|1981.9|1981.6|1980.4|1980.1|1246
1660755300000|2022-08-17 16:55:00|1981.2|1980.9|1981.8|1981.5|1982.3|1982|1980.8|1980.5|490
1660755600000|2022-08-17 17:00:00|1981.7|1981.4|1981.8|1981.5|1982.5|1982.2|1979.5|1979.2|1792
1660755900000|2022-08-17 17:05:00|1981.7|1981.4|1981.1|1980.8|1983.6|1983.3|1980.7|1980.4|1037
1660756200000|2022-08-17 17:10:00|1981.3|1981|1982.2|1981.9|1982.8|1982.5|1981|1980.7|969
1660756500000|2022-08-17 17:15:00|1982.3|1982|1981.1|1980.8|1983.4|1983.1|1980.9|1980.6|762
1660756800000|2022-08-17 17:20:00|1981.2|1980.9|1982.4|1982.1|1983.4|1983.1|1981.1|1980.8|1099
1660757100000|2022-08-17 17:25:00|1982.3|1982|1985|1984.7|1985.3|1985|1982|1981.7|2918
1660757400000|2022-08-17 17:30:00|1984.9|1984.6|1984.1|1983.8|1986.1|1985.8|1983|1982.7|2057
1660757700000|2022-08-17 17:35:00|1984|1983.7|1984.1|1983.8|1984.8|1984.5|1982.7|1982.4|645
1660758000000|2022-08-17 17:40:00|1984|1983.7|1983.7|1983.4|1985.1|1984.8|1983.6|1983.3|604
1660758300000|2022-08-17 17:45:00|1983.8|1983.5|1984.7|1984.4|1984.9|1984.6|1983.5|1983.2|649
1660758600000|2022-08-17 17:50:00|1984.6|1984.3|1984.7|1984.4|1985.6|1985.3|1984.3|1984|615
1660758900000|2022-08-17 17:55:00|1984.6|1984.3|1984.7|1984.4|1985.6|1985.3|1984.2|1983.9|910
1660759200000|2022-08-17 18:00:00|1984.6|1984.3|1988.6|1988.3|1993.4|1993.1|1983.6|1983.3|6084
1660759500000|2022-08-17 18:05:00|1988.4|1988.1|1992.2|1991.9|1993.7|1993.4|1985.9|1985.6|3407
1660759800000|2022-08-17 18:10:00|1992.1|1991.8|1996.2|1995.9|1996.2|1995.9|1990.2|1989.9|2958
1660760100000|2022-08-17 18:15:00|1996.3|1996|1993.3|1993|1997.2|1996.9|1991.7|1991.4|3065
1660760400000|2022-08-17 18:20:00|1993.4|1993.1|1991.5|1991.2|1993.8|1993.5|1988.9|1988.6|2762
1660760700000|2022-08-17 18:25:00|1991.4|1991.1|1994.9|1994.6|1995.3|1995|1990.4|1990.1|2087
1660761000000|2022-08-17 18:30:00|1995|1994.7|1996.2|1995.9|1996.8|1996.5|1993.2|1992.9|1471
1660761300000|2022-08-17 18:35:00|1996.1|1995.8|1999.4|1999.1|1999.8|1999.5|1996.1|1995.8|2556
1660761600000|2022-08-17 18:40:00|1999.5|1999.2|1992.7|1992.4|1999.5|1999.2|1992.7|1992.4|3386
1660761900000|2022-08-17 18:45:00|1992.8|1992.5|1992|1991.7|1993.9|1993.6|1990.7|1990.4|2336
1660762200000|2022-08-17 18:50:00|1991.9|1991.6|1990.3|1990|1992.9|1992.6|1990|1989.7|1072
1660762500000|2022-08-17 18:55:00|1990.4|1990.1|1988.6|1988.3|1991.8|1991.5|1988.5|1988.2|2069
1660762800000|2022-08-17 19:00:00|1988.5|1988.2|1991.6|1991.3|1991.8|1991.5|1988.3|1988|1966
1660763100000|2022-08-17 19:05:00|1991.7|1991.4|1988.7|1988.4|1992.7|1992.4|1988.7|1988.4|1838
1660763400000|2022-08-17 19:10:00|1988.8|1988.5|1985.9|1985.6|1989.5|1989.2|1983|1982.7|4283
1660763700000|2022-08-17 19:15:00|1986.2|1985.9|1984.2|1983.9|1986.7|1986.4|1984.2|1983.9|1865
1660764000000|2022-08-17 19:20:00|1984.1|1983.8|1986.2|1985.9|1986.6|1986.3|1982.7|1982.4|2020
1660764300000|2022-08-17 19:25:00|1986.3|1986|1986.4|1986.1|1988|1987.7|1984.2|1983.9|2296
1660764600000|2022-08-17 19:30:00|1986.5|1986.2|1985.5|1985.2|1986.6|1986.3|1984.4|1984.1|1776
1660764900000|2022-08-17 19:35:00|1985.4|1985.1|1985.8|1985.5|1987|1986.7|1985.1|1984.8|1801
1660765200000|2022-08-17 19:40:00|1985.7|1985.4|1986.6|1986.3|1987.1|1986.8|1985.5|1985.2|1628
1660765500000|2022-08-17 19:45:00|1986.5|1986.2|1982.9|1982.6|1986.5|1986.2|1982.3|1982|3353
1660765800000|2022-08-17 19:50:00|1983|1982.7|1984|1983.7|1985.2|1984.9|1981.2|1980.9|5159
1660766100000|2022-08-17 19:55:00|1983.9|1983.6|1982.4|1982.1|1984.6|1984.3|1982|1981.7|11613
1660766400000|2022-08-17 20:00:00|1982.2|1981.9|1983.5|1983.2|1983.7|1983.4|1981.9|1981.6|3218
1660766700000|2022-08-17 20:05:00|1983.4|1983.1|1984.6|1984.3|1984.6|1984.3|1983.1|1982.8|1069
1660767000000|2022-08-17 20:10:00|1984.5|1984.2|1985.2|1984.9|1985.4|1985.1|1984.3|1984|561
1660767300000|2022-08-17 20:15:00|1985|1984.7|1984.7|1984.4|1985.2|1984.9|1984.3|1984|170
1660767600000|2022-08-17 20:20:00|1984.6|1984.3|1984.9|1984.6|1984.9|1984.6|1984.6|1984.3|149
1660767900000|2022-08-17 20:25:00|1985|1984.7|1985.3|1985|1985.4|1985.1|1984.8|1984.5|122
1660768200000|2022-08-17 20:30:00|1985.4|1985.1|1985.6|1985.3|1986|1985.7|1985.3|1985|302
1660768500000|2022-08-17 20:35:00|1985.7|1985.4|1985.4|1985.1|1985.8|1985.5|1985.2|1984.9|121
1660768800000|2022-08-17 20:40:00|1985.3|1985|1985.5|1985.2|1985.6|1985.3|1985.2|1984.9|38
1660769100000|2022-08-17 20:45:00|1985.6|1985.3|1985.6|1985.3|1985.7|1985.4|1985.3|1985|53
1660769400000|2022-08-17 20:50:00|1985.5|1985.2|1985.1|1984.8|1985.8|1985.5|1985|1984.7|92
1660769700000|2022-08-17 20:55:00|1985.2|1984.9|1985.9|1985.1|1985.9|1985.4|1985|1984.7|346
1660770000000|2022-08-17 21:00:00|1985.8|1985|1985.7|1984.9|1985.9|1985.1|1985.7|1984.9|0
1660770300000|2022-08-17 21:05:00|1985.8|1985|1985.7|1984.9|1985.9|1985.1|1985.5|1984.7|0
1660770600000|2022-08-17 21:10:00|1985.8|1985|1985.6|1984.8|1985.8|1985|1985.6|1984.8|0
1660770900000|2022-08-17 21:15:00|1985.7|1984.9|1985.7|1984.9|1985.7|1984.9|1985.7|1984.9|0
1660771200000|2022-08-17 21:20:00|1985.6|1984.8|1985.6|1984.8|1985.8|1985|1985.6|1984.8|0
1660771500000|2022-08-17 21:25:00|1985.7|1984.9|1985.7|1984.9|1985.7|1984.9|1985.7|1984.9|0
1660771800000|2022-08-17 21:30:00|1985.8|1985|1985.7|1984.9|1985.8|1985|1985.7|1984.9|0
1660772100000|2022-08-17 21:35:00|1985.6|1984.8|1985.6|1984.8|1985.6|1984.8|1985.6|1984.8|0
1660772400000|2022-08-17 21:40:00|1985.5|1984.7|1985.3|1984.5|1985.5|1984.7|1985.3|1984.5|0
1660772700000|2022-08-17 21:45:00|1985.4|1984.6|1985.3|1984.5|1985.4|1984.6|1985.3|1984.5|0
1660773300000|2022-08-17 21:55:00|1985.2|1984.4|1985.3|1984.5|1985.3|1984.5|1985.2|1984.4|0
1660773600000|2022-08-17 22:00:00|1984.7|1984.4|1982.2|1981.9|1984.7|1984.4|1981.7|1981.4|174
1660773900000|2022-08-17 22:05:00|1982.3|1982|1982.2|1981.9|1982.7|1982.4|1981.8|1981.5|47
1660774200000|2022-08-17 22:10:00|1982.5|1982.2|1982.6|1982.3|1983.3|1983|1982.4|1982.1|35
1660774500000|2022-08-17 22:15:00|1982.5|1982.2|1982.8|1982.5|1983.1|1982.8|1982.5|1982.2|96
1660774800000|2022-08-17 22:20:00|1982.9|1982.6|1983.2|1982.9|1983.5|1983.2|1982.7|1982.4|37
1660775100000|2022-08-17 22:25:00|1983.3|1983|1983.5|1983.2|1983.7|1983.4|1982.9|1982.6|66
1660775400000|2022-08-17 22:30:00|1983.6|1983.3|1982.9|1982.6|1983.6|1983.3|1982.9|1982.6|25
1660775700000|2022-08-17 22:35:00|1982.8|1982.5|1981.7|1981.4|1982.8|1982.5|1981.7|1981.4|35
1660776000000|2022-08-17 22:40:00|1981.6|1981.3|1981.3|1981|1981.8|1981.5|1981.2|1980.9|76
1660776300000|2022-08-17 22:45:00|1981.4|1981.1|1981|1980.7|1981.6|1981.3|1980.9|1980.6|36
1660776600000|2022-08-17 22:50:00|1980.9|1980.6|1981.2|1980.9|1981.3|1981|1980.7|1980.4|20
1660776900000|2022-08-17 22:55:00|1981.3|1981|1981.3|1981|1981.5|1981.2|1981.2|1980.9|7
1660777200000|2022-08-17 23:00:00|1981.1|1980.8|1980.4|1980.1|1981.2|1980.9|1980.2|1979.9|65
1660777500000|2022-08-17 23:05:00|1980.5|1980.2|1980.4|1980.1|1980.6|1980.3|1980.1|1979.8|20
1660777800000|2022-08-17 23:10:00|1980.3|1980|1980|1979.7|1980.6|1980.3|1980|1979.7|39
1660778100000|2022-08-17 23:15:00|1980.1|1979.8|1979.3|1979|1980.7|1980.4|1979.2|1978.9|164
1660778400000|2022-08-17 23:20:00|1979.4|1979.1|1979.7|1979.4|1980.4|1980.1|1979.3|1979|52
1660778700000|2022-08-17 23:25:00|1979.6|1979.3|1979.6|1979.3|1980|1979.7|1979.4|1979.1|38
1660779000000|2022-08-17 23:30:00|1979.7|1979.4|1979.3|1979|1979.9|1979.6|1979.3|1979|96
1660779300000|2022-08-17 23:35:00|1979.2|1978.9|1979.6|1979.3|1979.9|1979.6|1979.2|1978.9|59
1660779600000|2022-08-17 23:40:00|1979.7|1979.4|1980.2|1979.9|1980.2|1979.9|1979.5|1979.2|17
1660779900000|2022-08-17 23:45:00|1980.3|1980|1980.3|1980|1980.9|1980.6|1980.2|1979.9|29
1660780200000|2022-08-17 23:50:00|1980.2|1979.9|1980.3|1980|1980.5|1980.2|1979.2|1978.9|130
1660780500000|2022-08-17 23:55:00|1980.4|1980.1|1980.6|1980.3|1981.3|1981|1980.2|1979.9|48
1660780800000|2022-08-18 00:00:00|1980.5|1980.2|1979.4|1979.1|1980.6|1980.3|1979.4|1979.1|88
1660781100000|2022-08-18 00:05:00|1979.5|1979.2|1979.5|1979.2|1980.5|1980.2|1979.4|1979.1|65
1660781400000|2022-08-18 00:10:00|1979.4|1979.1|1979.4|1979.1|1979.9|1979.6|1978.9|1978.6|122
1660781700000|2022-08-18 00:15:00|1979.5|1979.2|1980.4|1980.1|1980.8|1980.5|1979.5|1979.2|62
1660782000000|2022-08-18 00:20:00|1980.5|1980.2|1979.4|1979.1|1980.7|1980.4|1979.4|1979.1|39
1660782300000|2022-08-18 00:25:00|1979.5|1979.2|1979.1|1978.8|1979.5|1979.2|1978.9|1978.6|110
1660782600000|2022-08-18 00:30:00|1979|1978.7|1978.8|1978.5|1979.4|1979.1|1978.4|1978.1|231
1660782900000|2022-08-18 00:35:00|1978.7|1978.4|1979.5|1979.2|1979.6|1979.3|1978.6|1978.3|96
1660783200000|2022-08-18 00:40:00|1979.6|1979.3|1979.5|1979.2|1980.2|1979.9|1979.3|1979|35
1660783500000|2022-08-18 00:45:00|1979.4|1979.1|1980.1|1979.8|1980.3|1980|1979.3|1979|29
1660783800000|2022-08-18 00:50:00|1980|1979.7|1980.7|1980.4|1981|1980.7|1979.9|1979.6|35
1660784100000|2022-08-18 00:55:00|1980.8|1980.5|1980.8|1980.5|1981|1980.7|1980.3|1980|31
1660784400000|2022-08-18 01:00:00|1980.7|1980.4|1982.7|1982.4|1982.7|1982.4|1980.5|1980.2|155
1660784700000|2022-08-18 01:05:00|1982.5|1982.2|1982.7|1982.4|1983|1982.7|1982.5|1982.2|188
1660785000000|2022-08-18 01:10:00|1982.8|1982.5|1983.4|1983.1|1983.4|1983.1|1982.5|1982.2|88
1660785300000|2022-08-18 01:15:00|1983.3|1983|1984.6|1984.3|1984.7|1984.4|1983.2|1982.9|103
1660785600000|2022-08-18 01:20:00|1984.5|1984.2|1984.2|1983.9|1984.7|1984.4|1983.8|1983.5|108
1660785900000|2022-08-18 01:25:00|1984.3|1984|1983.9|1983.6|1984.5|1984.2|1983.2|1982.9|76
1660786200000|2022-08-18 01:30:00|1983.8|1983.5|1983.4|1983.1|1984|1983.7|1982.9|1982.6|73
1660786500000|2022-08-18 01:35:00|1983.5|1983.2|1982.5|1982.2|1983.6|1983.3|1982.5|1982.2|44
1660786800000|2022-08-18 01:40:00|1982.6|1982.3|1983|1982.7|1983.1|1982.8|1982.2|1981.9|41
1660787100000|2022-08-18 01:45:00|1982.9|1982.6|1982.7|1982.4|1983.3|1983|1982.3|1982|42
1660787400000|2022-08-18 01:50:00|1982.6|1982.3|1981.3|1981|1982.7|1982.4|1981|1980.7|58
1660787700000|2022-08-18 01:55:00|1981.2|1980.9|1982|1981.7|1982.1|1981.8|1981|1980.7|26
1660788000000|2022-08-18 02:00:00|1981.9|1981.6|1982.6|1982.3|1982.9|1982.6|1981.8|1981.5|35
1660788300000|2022-08-18 02:05:00|1982.5|1982.2|1984.2|1983.9|1984.6|1984.3|1982.4|1982.1|71
1660788600000|2022-08-18 02:10:00|1984.3|1984|1983.5|1983.2|1984.4|1984.1|1983.5|1983.2|30
1660788900000|2022-08-18 02:15:00|1983.6|1983.3|1984|1983.7|1984|1983.7|1983.3|1983|24
1660789200000|2022-08-18 02:20:00|1983.9|1983.6|1982.7|1982.4|1983.9|1983.6|1982.7|1982.4|63
1660789500000|2022-08-18 02:25:00|1982.6|1982.3|1982.8|1982.5|1983.1|1982.8|1982.6|1982.3|30
1660789800000|2022-08-18 02:30:00|1982.9|1982.6|1982.9|1982.6|1983.3|1983|1982.4|1982.1|39
1660790100000|2022-08-18 02:35:00|1983|1982.7|1983.1|1982.8|1983.2|1982.9|1982.6|1982.3|30
1660790400000|2022-08-18 02:40:00|1983.2|1982.9|1983.3|1983|1983.6|1983.3|1983|1982.7|15
1660790700000|2022-08-18 02:45:00|1983.4|1983.1|1983.3|1983|1983.5|1983.2|1983.1|1982.8|10
1660791000000|2022-08-18 02:50:00|1983.2|1982.9|1983.1|1982.8|1983.4|1983.1|1982.7|1982.4|17
1660791300000|2022-08-18 02:55:00|1983.2|1982.9|1983|1982.7|1983.2|1982.9|1982.8|1982.5|19
1660791600000|2022-08-18 03:00:00|1982.9|1982.6|1983.3|1983|1983.6|1983.3|1982.9|1982.6|26
1660791900000|2022-08-18 03:05:00|1983.2|1982.9|1983.4|1983.1|1983.6|1983.3|1982.7|1982.4|16
1660792200000|2022-08-18 03:10:00|1983.3|1983|1983.3|1983|1983.6|1983.3|1982.9|1982.6|16
1660792500000|2022-08-18 03:15:00|1983.4|1983.1|1983.7|1983.4|1983.9|1983.6|1983.3|1983|13
1660792800000|2022-08-18 03:20:00|1983.6|1983.3|1983.4|1983.1|1983.7|1983.4|1983.2|1982.9|11
1660793100000|2022-08-18 03:25:00|1983.5|1983.2|1983.7|1983.4|1983.9|1983.6|1983.1|1982.8|21
1660793400000|2022-08-18 03:30:00|1983.6|1983.3|1982.9|1982.6|1983.7|1983.4|1982.9|1982.6|14
1660793700000|2022-08-18 03:35:00|1982.8|1982.5|1982.2|1981.9|1982.8|1982.5|1982|1981.7|22
1660794000000|2022-08-18 03:40:00|1982.1|1981.8|1981.6|1981.3|1982.4|1982.1|1981.4|1981.1|28
1660794300000|2022-08-18 03:45:00|1981.7|1981.4|1982.1|1981.8|1982.3|1982|1981.7|1981.4|29
1660794600000|2022-08-18 03:50:00|1982|1981.7|1982|1981.7|1982.2|1981.9|1981.7|1981.4|8
1660794900000|2022-08-18 03:55:00|1982.1|1981.8|1982.2|1981.9|1982.4|1982.1|1981.9|1981.6|8
1660795200000|2022-08-18 04:00:00|1982.1|1981.8|1981.8|1981.5|1982.3|1982|1981.8|1981.5|9
1660795500000|2022-08-18 04:05:00|1981.9|1981.6|1982.5|1982.2|1982.6|1982.3|1981.7|1981.4|19
1660795800000|2022-08-18 04:10:00|1982.4|1982.1|1982.1|1981.8|1982.6|1982.3|1982.1|1981.8|7
1660796100000|2022-08-18 04:15:00|1982|1981.7|1982.6|1982.3|1982.7|1982.4|1982|1981.7|3
1660796400000|2022-08-18 04:20:00|1982.7|1982.4|1982.8|1982.5|1982.8|1982.5|1982.5|1982.2|11
1660796700000|2022-08-18 04:25:00|1982.6|1982.3|1983|1982.7|1983.2|1982.9|1982.6|1982.3|10
1660797000000|2022-08-18 04:30:00|1983.1|1982.8|1983.3|1983|1983.8|1983.5|1983|1982.7|37
1660797300000|2022-08-18 04:35:00|1983.4|1983.1|1982.6|1982.3|1983.4|1983.1|1982.5|1982.2|105
1660797600000|2022-08-18 04:40:00|1982.5|1982.2|1982.3|1982|1982.6|1982.3|1981.9|1981.6|47
1660797900000|2022-08-18 04:45:00|1982.4|1982.1|1982.6|1982.3|1982.7|1982.4|1982.3|1982|13
1660798200000|2022-08-18 04:50:00|1982.7|1982.4|1982.1|1981.8|1982.7|1982.4|1982|1981.7|22
1660798500000|2022-08-18 04:55:00|1982|1981.7|1981.3|1981|1982|1981.7|1981.2|1980.9|85
1660798800000|2022-08-18 05:00:00|1981.2|1980.9|1981.9|1981.6|1982|1981.7|1980.9|1980.6|30
1660799100000|2022-08-18 05:05:00|1982|1981.7|1982.7|1982.4|1982.8|1982.5|1981.6|1981.3|34
1660799400000|2022-08-18 05:10:00|1982.6|1982.3|1983.1|1982.8|1983.4|1983.1|1982.4|1982.1|39
1660799700000|2022-08-18 05:15:00|1983.2|1982.9|1983.2|1982.9|1983.5|1983.2|1983|1982.7|22
1660800000000|2022-08-18 05:20:00|1983.1|1982.8|1982.9|1982.6|1983.4|1983.1|1982.8|1982.5|20
1660800300000|2022-08-18 05:25:00|1983|1982.7|1983.9|1983.6|1983.9|1983.6|1982.8|1982.5|36
1660800600000|2022-08-18 05:30:00|1983.8|1983.5|1983|1982.7|1983.8|1983.5|1982.3|1982|47
1660800900000|2022-08-18 05:35:00|1983.1|1982.8|1982.8|1982.5|1983.4|1983.1|1982.4|1982.1|80
1660801200000|2022-08-18 05:40:00|1982.9|1982.6|1982.5|1982.2|1983|1982.7|1982.5|1982.2|8
1660801500000|2022-08-18 05:45:00|1982.4|1982.1|1981.8|1981.5|1982.5|1982.2|1981.5|1981.2|60
1660801800000|2022-08-18 05:50:00|1981.6|1981.3|1981|1980.7|1982.4|1982.1|1980.8|1980.5|60
1660802100000|2022-08-18 05:55:00|1981.1|1980.8|1979.8|1979.5|1981.1|1980.8|1979.8|1979.5|84
1660802400000|2022-08-18 06:00:00|1980|1979.7|1980.4|1980.1|1980.9|1980.6|1978.6|1978.3|140
1660802700000|2022-08-18 06:05:00|1980.5|1980.2|1981.2|1980.9|1981.2|1980.9|1979.2|1978.9|39
1660803000000|2022-08-18 06:10:00|1981.3|1981|1981.2|1980.9|1981.3|1981|1980.4|1980.1|44
1660803300000|2022-08-18 06:15:00|1981.3|1981|1981.5|1981.2|1981.7|1981.4|1980.7|1980.4|31
1660803600000|2022-08-18 06:20:00|1981.4|1981.1|1980.6|1980.3|1981.7|1981.4|1980.6|1980.3|70
1660803900000|2022-08-18 06:25:00|1980.7|1980.4|1979.4|1979.1|1980.7|1980.4|1979.1|1978.8|45
1660804200000|2022-08-18 06:30:00|1979.3|1979|1978.2|1977.9|1979.3|1979|1977.4|1977.1|292
1660804500000|2022-08-18 06:35:00|1978|1977.7|1978.5|1978.2|1979.4|1979.1|1977.7|1977.4|214
1660804800000|2022-08-18 06:40:00|1978.6|1978.3|1978.9|1978.6|1979.1|1978.8|1977.9|1977.6|59
1660805100000|2022-08-18 06:45:00|1979|1978.7|1978.3|1978|1979.4|1979.1|1978.2|1977.9|63
1660805400000|2022-08-18 06:50:00|1978.4|1978.1|1977.3|1977|1978.7|1978.4|1977.3|1977|84
1660805700000|2022-08-18 06:55:00|1977.4|1977.1|1977.1|1976.8|1977.6|1977.3|1976|1975.7|318
1660806000000|2022-08-18 07:00:00|1977.2|1976.9|1977.8|1977.5|1978.8|1978.5|1977.2|1976.9|430
1660806300000|2022-08-18 07:05:00|1977.6|1977.3|1979.8|1979.5|1980.4|1980.1|1976.7|1976.4|455
1660806600000|2022-08-18 07:10:00|1979.7|1979.4|1979.4|1979.1|1980|1979.7|1978.8|1978.5|217
1660806900000|2022-08-18 07:15:00|1979.3|1979|1976.5|1976.2|1979.3|1979|1976.4|1976.1|116
1660807200000|2022-08-18 07:20:00|1976.4|1976.1|1978.7|1978.4|1979.1|1978.8|1976.3|1976|164
1660807500000|2022-08-18 07:25:00|1978.8|1978.5|1979|1978.7|1980.1|1979.8|1978.1|1977.8|181
1660807800000|2022-08-18 07:30:00|1979.1|1978.8|1979.3|1979|1979.7|1979.4|1978.7|1978.4|195
1660808100000|2022-08-18 07:35:00|1979.2|1978.9|1979.5|1979.2|1979.9|1979.6|1978.3|1978|157
1660808400000|2022-08-18 07:40:00|1979.6|1979.3|1978.8|1978.5|1980.5|1980.2|1978.8|1978.5|79
1660808700000|2022-08-18 07:45:00|1978.9|1978.6|1978.8|1978.5|1979.2|1978.9|1978.2|1977.9|57
1660809000000|2022-08-18 07:50:00|1978.9|1978.6|1978|1977.7|1979.1|1978.8|1977.7|1977.4|47
1660809300000|2022-08-18 07:55:00|1978.1|1977.8|1979.1|1978.8|1979.5|1979.2|1977.7|1977.4|65
1660809600000|2022-08-18 08:00:00|1979.2|1978.9|1979.7|1979.4|1980|1979.7|1978.8|1978.5|246
1660809900000|2022-08-18 08:05:00|1979.8|1979.5|1979.9|1979.6|1980.9|1980.6|1978.9|1978.6|215
1660810200000|2022-08-18 08:10:00|1980|1979.7|1979.9|1979.6|1980.2|1979.9|1979.2|1978.9|166
1660810500000|2022-08-18 08:15:00|1979.8|1979.5|1978.5|1978.2|1980.3|1980|1978.5|1978.2|284
1660810800000|2022-08-18 08:20:00|1978.6|1978.3|1978.4|1978.1|1978.6|1978.3|1977|1976.7|179
1660811100000|2022-08-18 08:25:00|1978.5|1978.2|1978.2|1977.9|1978.6|1978.3|1977.3|1977|155
1660811400000|2022-08-18 08:30:00|1978.1|1977.8|1978.6|1978.3|1978.7|1978.4|1977.6|1977.3|85
1660811700000|2022-08-18 08:35:00|1978.7|1978.4|1978.7|1978.4|1979|1978.7|1977.9|1977.6|84
1660812000000|2022-08-18 08:40:00|1978.5|1978.2|1981.2|1980.9|1981.2|1980.9|1978.2|1977.9|109
1660812300000|2022-08-18 08:45:00|1981.3|1981|1981.9|1981.6|1982.5|1982.2|1980.8|1980.5|194
1660812600000|2022-08-18 08:50:00|1982|1981.7|1980.9|1980.6|1982.5|1982.2|1980.9|1980.6|125
1660812900000|2022-08-18 08:55:00|1981|1980.7|1983.3|1983|1983.5|1983.2|1980.7|1980.4|172
1660813200000|2022-08-18 09:00:00|1983.4|1983.1|1983.1|1982.8|1983.9|1983.6|1982.9|1982.6|142
1660813500000|2022-08-18 09:05:00|1983.2|1982.9|1984.8|1984.5|1985.5|1985.2|1983.1|1982.8|273
1660813800000|2022-08-18 09:10:00|1984.7|1984.4|1984.2|1983.9|1985.3|1985|1984.1|1983.8|176
1660814100000|2022-08-18 09:15:00|1984.3|1984|1984.9|1984.6|1985|1984.7|1984|1983.7|84
1660814400000|2022-08-18 09:20:00|1984.8|1984.5|1985|1984.7|1985.7|1985.4|1984.5|1984.2|110
1660814700000|2022-08-18 09:25:00|1985.1|1984.8|1986|1985.7|1986.5|1986.2|1985.1|1984.8|193
1660815000000|2022-08-18 09:30:00|1985.9|1985.6|1985.5|1985.2|1986.2|1985.9|1985.3|1985|99
1660815300000|2022-08-18 09:35:00|1985.8|1985.5|1986.8|1986.5|1987.2|1986.9|1985.5|1985.2|186
1660815600000|2022-08-18 09:40:00|1986.7|1986.4|1987.2|1986.9|1987.4|1987.1|1986.4|1986.1|191
1660815900000|2022-08-18 09:45:00|1987|1986.7|1987.4|1987.1|1987.9|1987.6|1986.7|1986.4|143
1660816200000|2022-08-18 09:50:00|1987.2|1986.9|1988.6|1988.3|1988.6|1988.3|1986.8|1986.5|292
1660816500000|2022-08-18 09:55:00|1988.7|1988.4|1988.4|1988.1|1988.9|1988.6|1987.8|1987.5|158
1660816800000|2022-08-18 10:00:00|1988.5|1988.2|1990.3|1990|1990.4|1990.1|1988.2|1987.9|464
1660817100000|2022-08-18 10:05:00|1990.4|1990.1|1989.5|1989.2|1991|1990.7|1989.3|1989|361
1660817400000|2022-08-18 10:10:00|1989.7|1989.4|1988.4|1988.1|1989.7|1989.4|1988.2|1987.9|125
1660817700000|2022-08-18 10:15:00|1988.5|1988.2|1988.2|1987.9|1988.7|1988.4|1987.5|1987.2|133
1660818000000|2022-08-18 10:20:00|1988.1|1987.8|1988.1|1987.8|1988.6|1988.3|1987.6|1987.3|96
1660818300000|2022-08-18 10:25:00|1988.2|1987.9|1987.9|1987.6|1988.7|1988.4|1987.7|1987.4|72
1660818600000|2022-08-18 10:30:00|1987.8|1987.5|1988|1987.7|1988.3|1988|1987.8|1987.5|67
1660818900000|2022-08-18 10:35:00|1988.1|1987.8|1988.8|1988.5|1989.1|1988.8|1988|1987.7|117
1660819200000|2022-08-18 10:40:00|1988.7|1988.4|1987.2|1986.9|1989|1988.7|1987.2|1986.9|106
1660819500000|2022-08-18 10:45:00|1987.1|1986.8|1986.7|1986.4|1987.2|1986.9|1986|1985.7|199
1660819800000|2022-08-18 10:50:00|1986.8|1986.5|1986.7|1986.4|1987.1|1986.8|1985.9|1985.6|85
1660820100000|2022-08-18 10:55:00|1986.6|1986.3|1986.5|1986.2|1987.2|1986.9|1986.3|1986|123
1660820400000|2022-08-18 11:00:00|1986.6|1986.3|1986.5|1986.2|1986.9|1986.6|1985.6|1985.3|174
1660820700000|2022-08-18 11:05:00|1986.6|1986.3|1987.1|1986.8|1987.3|1987|1986.5|1986.2|143
1660821000000|2022-08-18 11:10:00|1987.2|1986.9|1987.8|1987.5|1987.8|1987.5|1987.1|1986.8|69
1660821300000|2022-08-18 11:15:00|1987.9|1987.6|1987.2|1986.9|1988.1|1987.8|1987.2|1986.9|64
1660821600000|2022-08-18 11:20:00|1987.3|1987|1986.8|1986.5|1987.7|1987.4|1986.3|1986|58
1660821900000|2022-08-18 11:25:00|1986.7|1986.4|1985.8|1985.5|1987|1986.7|1985.6|1985.3|88
1660822200000|2022-08-18 11:30:00|1985.9|1985.6|1988.1|1987.8|1988.5|1988.2|1985.6|1985.3|186
1660822500000|2022-08-18 11:35:00|1988|1987.7|1988.4|1988.1|1988.8|1988.5|1987.9|1987.6|183
1660822800000|2022-08-18 11:40:00|1988.5|1988.2|1988.4|1988.1|1988.7|1988.4|1987.5|1987.2|132
1660823100000|2022-08-18 11:45:00|1988.5|1988.2|1988.8|1988.5|1989.4|1989.1|1988.2|1987.9|120
1660823400000|2022-08-18 11:50:00|1988.9|1988.6|1988.6|1988.3|1988.9|1988.6|1988.2|1987.9|76
1660823700000|2022-08-18 11:55:00|1988.5|1988.2|1989.3|1989|1989.4|1989.1|1988.2|1987.9|107
1660824000000|2022-08-18 12:00:00|1989.4|1989.1|1990.6|1990.3|1990.8|1990.5|1989|1988.7|528
1660824300000|2022-08-18 12:05:00|1990.5|1990.2|1991.7|1991.4|1992.7|1992.4|1990.5|1990.2|543
1660824600000|2022-08-18 12:10:00|1991.6|1991.3|1989.7|1989.4|1991.6|1991.3|1989.5|1989.2|239
1660824900000|2022-08-18 12:15:00|1989.5|1989.2|1988.3|1988|1989.8|1989.5|1988.3|1988|141
1660825200000|2022-08-18 12:20:00|1988.2|1987.9|1988.4|1988.1|1988.5|1988.2|1987.8|1987.5|321
1660825500000|2022-08-18 12:25:00|1988.5|1988.2|1987.7|1987.4|1988.9|1988.6|1987.4|1987.1|224
1660825800000|2022-08-18 12:30:00|1987.8|1987.5|1988.1|1987.8|1988.3|1988|1985.1|1984.8|651
1660826100000|2022-08-18 12:35:00|1988.2|1987.9|1986.8|1986.5|1988.4|1988.1|1986.5|1986.2|196
1660826400000|2022-08-18 12:40:00|1986.9|1986.6|1987.5|1987.2|1987.8|1987.5|1985.3|1985|203
1660826700000|2022-08-18 12:45:00|1987.4|1987.1|1987.8|1987.5|1988|1987.7|1986.5|1986.2|183
1660827000000|2022-08-18 12:50:00|1987.7|1987.4|1987.9|1987.6|1988.5|1988.2|1986.8|1986.5|135
1660827300000|2022-08-18 12:55:00|1988|1987.7|1988.5|1988.2|1988.6|1988.3|1986.8|1986.5|247
1660827600000|2022-08-18 13:00:00|1988.7|1988.4|1987.1|1986.8|1988.7|1988.4|1987|1986.7|245
1660827900000|2022-08-18 13:05:00|1987|1986.7|1986.2|1985.9|1987.2|1986.9|1985.6|1985.3|218
1660828200000|2022-08-18 13:10:00|1986.1|1985.8|1986.6|1986.3|1987|1986.7|1986.1|1985.8|145
1660828500000|2022-08-18 13:15:00|1986.5|1986.2|1986.7|1986.4|1987|1986.7|1986.2|1985.9|205
1660828800000|2022-08-18 13:20:00|1986.8|1986.5|1986.3|1986|1987.3|1987|1986.2|1985.9|209
1660829100000|2022-08-18 13:25:00|1986.1|1985.8|1984.4|1984.1|1986.3|1986|1984.1|1983.8|1398
1660829400000|2022-08-18 13:30:00|1984.1|1983.8|1978.5|1978.2|1985.7|1985.4|1977.7|1977.4|8275
1660829700000|2022-08-18 13:35:00|1978.4|1978.1|1982.4|1982.1|1984|1983.7|1976.7|1976.4|4481
1660830000000|2022-08-18 13:40:00|1982.2|1981.9|1985.4|1985.1|1985.4|1985.1|1979.9|1979.6|3376
1660830300000|2022-08-18 13:45:00|1985.3|1985|1978.3|1978|1985.8|1985.5|1976.7|1976.4|4071
1660830600000|2022-08-18 13:50:00|1978.1|1977.8|1980.6|1980.3|1982.9|1982.6|1977.6|1977.3|2298
1660830900000|2022-08-18 13:55:00|1980.5|1980.2|1980.3|1980|1982.3|1982|1979|1978.7|1596
1660831200000|2022-08-18 14:00:00|1980.2|1979.9|1978.5|1978.2|1980.2|1979.9|1976.9|1976.6|2404
1660831500000|2022-08-18 14:05:00|1978.4|1978.1|1978.7|1978.4|1979.5|1979.2|1974.6|1974.3|2797
1660831800000|2022-08-18 14:10:00|1978.8|1978.5|1979.2|1978.9|1979.7|1979.4|1977.5|1977.2|1507
1660832100000|2022-08-18 14:15:00|1979.4|1979.1|1982.3|1982|1982.5|1982.2|1979.1|1978.8|1430
1660832400000|2022-08-18 14:20:00|1982.4|1982.1|1984.2|1983.9|1985.4|1985.1|1982|1981.7|2074
1660832700000|2022-08-18 14:25:00|1984.1|1983.8|1981.9|1981.6|1984.3|1984|1981.5|1981.2|1268
1660833000000|2022-08-18 14:30:00|1982|1981.7|1981.5|1981.2|1983.4|1983.1|1979.4|1979.1|1406
1660833300000|2022-08-18 14:35:00|1981.4|1981.1|1984.3|1984|1984.6|1984.3|1980.5|1980.2|1043
1660833600000|2022-08-18 14:40:00|1984.2|1983.9|1986.4|1986.1|1987|1986.7|1984.1|1983.8|3001
1660833900000|2022-08-18 14:45:00|1986.5|1986.2|1988.7|1988.4|1989|1988.7|1985.5|1985.2|1570
1660834200000|2022-08-18 14:50:00|1988.9|1988.6|1986.8|1986.5|1989.7|1989.4|1986.7|1986.4|1059
1660834500000|2022-08-18 14:55:00|1986.7|1986.4|1986.9|1986.6|1987.3|1987|1986.2|1985.9|1012
1660834800000|2022-08-18 15:00:00|1987.2|1986.9|1985.7|1985.4|1989.1|1988.8|1985.1|1984.8|1567
1660835100000|2022-08-18 15:05:00|1985.8|1985.5|1985.2|1984.9|1986.2|1985.9|1983.9|1983.6|1303
1660835400000|2022-08-18 15:10:00|1985.3|1985|1986.3|1986|1986.5|1986.2|1984.8|1984.5|917
1660835700000|2022-08-18 15:15:00|1986.4|1986.1|1985.6|1985.3|1988.2|1987.9|1985.2|1984.9|1358
1660836000000|2022-08-18 15:20:00|1985.7|1985.4|1988.7|1988.4|1988.9|1988.6|1985.4|1985.1|1154
1660836300000|2022-08-18 15:25:00|1988.6|1988.3|1988.8|1988.5|1989.2|1988.9|1986.7|1986.4|875
1660836600000|2022-08-18 15:30:00|1988.7|1988.4|1989.9|1989.6|1990.9|1990.6|1987.8|1987.5|1490
1660836900000|2022-08-18 15:35:00|1990|1989.7|1991.1|1990.8|1991.9|1991.6|1988.7|1988.4|1349
1660837200000|2022-08-18 15:40:00|1991.3|1991|1992.4|1992.1|1992.5|1992.2|1990.8|1990.5|1592
1660837500000|2022-08-18 15:45:00|1992.6|1992.3|1991.5|1991.2|1992.7|1992.4|1990.8|1990.5|944
1660837800000|2022-08-18 15:50:00|1991.6|1991.3|1990.7|1990.4|1991.6|1991.3|1990.2|1989.9|1130
1660838100000|2022-08-18 15:55:00|1990.6|1990.3|1989.8|1989.5|1991.8|1991.5|1989.5|1989.2|888
1660838400000|2022-08-18 16:00:00|1989.9|1989.6|1990.5|1990.2|1991.3|1991|1989.6|1989.3|698
1660838700000|2022-08-18 16:05:00|1990.6|1990.3|1989|1988.7|1991.3|1991|1988.7|1988.4|797
1660839000000|2022-08-18 16:10:00|1988.9|1988.6|1988.1|1987.8|1989.1|1988.8|1987|1986.7|958
1660839300000|2022-08-18 16:15:00|1988|1987.7|1988.4|1988.1|1989.1|1988.8|1987.6|1987.3|703
1660839600000|2022-08-18 16:20:00|1988.3|1988|1983.9|1983.6|1988.5|1988.2|1983.5|1983.2|1641
1660839900000|2022-08-18 16:25:00|1983.8|1983.5|1982.9|1982.6|1985|1984.7|1982.2|1981.9|1716
1660840200000|2022-08-18 16:30:00|1983|1982.7|1983.7|1983.4|1984.2|1983.9|1982|1981.7|1039
1660840500000|2022-08-18 16:35:00|1983.8|1983.5|1982.3|1982|1984|1983.7|1981.3|1981|914
1660840800000|2022-08-18 16:40:00|1982.2|1981.9|1979.7|1979.4|1982.8|1982.5|1979.7|1979.4|995
1660841100000|2022-08-18 16:45:00|1979.6|1979.3|1981.9|1981.6|1982.4|1982.1|1979.1|1978.8|1149
1660841400000|2022-08-18 16:50:00|1982|1981.7|1981.3|1981|1982|1981.7|1980.6|1980.3|532
1660841700000|2022-08-18 16:55:00|1981.4|1981.1|1980.9|1980.6|1981.9|1981.6|1979.9|1979.6|834
1660842000000|2022-08-18 17:00:00|1980.8|1980.5|1980.3|1980|1982.4|1982.1|1979.9|1979.6|801
1660842300000|2022-08-18 17:05:00|1980.2|1979.9|1983.7|1983.4|1983.7|1983.4|1980.1|1979.8|1057
1660842600000|2022-08-18 17:10:00|1983.6|1983.3|1981.9|1981.6|1984.4|1984.1|1981.9|1981.6|2075
1660842900000|2022-08-18 17:15:00|1982|1981.7|1983.7|1983.4|1983.7|1983.4|1981.4|1981.1|1205
1660843200000|2022-08-18 17:20:00|1983.8|1983.5|1983|1982.7|1984.4|1984.1|1982.6|1982.3|1338
1660843500000|2022-08-18 17:25:00|1983.1|1982.8|1984|1983.7|1984.4|1984.1|1982.5|1982.2|626
1660843800000|2022-08-18 17:30:00|1984.1|1983.8|1984.2|1983.9|1984.5|1984.2|1983.1|1982.8|605
1660844100000|2022-08-18 17:35:00|1984.3|1984|1986.3|1986|1986.3|1986|1984.1|1983.8|617
1660844400000|2022-08-18 17:40:00|1986.5|1986.2|1986.9|1986.6|1987.5|1987.2|1985.9|1985.6|664
1660844700000|2022-08-18 17:45:00|1986.8|1986.5|1986.4|1986.1|1987.2|1986.9|1986.2|1985.9|761
1660845000000|2022-08-18 17:50:00|1986.3|1986|1987.1|1986.8|1987.6|1987.3|1986.3|1986|506
1660845300000|2022-08-18 17:55:00|1987|1986.7|1986|1985.7|1987.1|1986.8|1985.3|1985|862
1660845600000|2022-08-18 18:00:00|1986.1|1985.8|1987.1|1986.8|1987.5|1987.2|1985.5|1985.2|816
1660845900000|2022-08-18 18:05:00|1987.2|1986.9|1989.7|1989.4|1989.9|1989.6|1986.7|1986.4|1279
1660846200000|2022-08-18 18:10:00|1989.8|1989.5|1990|1989.7|1991.1|1990.8|1989|1988.7|1032
1660846500000|2022-08-18 18:15:00|1990.1|1989.8|1990.8|1990.5|1991.3|1991|1989.7|1989.4|709
1660846800000|2022-08-18 18:20:00|1990.7|1990.4|1991.3|1991|1991.3|1991|1989.7|1989.4|916
1660847100000|2022-08-18 18:25:00|1991.4|1991.1|1990.4|1990.1|1991.7|1991.4|1990.3|1990|1255
1660847400000|2022-08-18 18:30:00|1990.5|1990.2|1989.6|1989.3|1990.6|1990.3|1988.9|1988.6|1907
1660847700000|2022-08-18 18:35:00|1989.5|1989.2|1989.5|1989.2|1989.8|1989.5|1989|1988.7|812
1660848000000|2022-08-18 18:40:00|1989.4|1989.1|1991.4|1991.1|1991.6|1991.3|1989.3|1989|1098
1660848300000|2022-08-18 18:45:00|1991.3|1991|1991.4|1991.1|1992|1991.7|1990.8|1990.5|882
1660848600000|2022-08-18 18:50:00|1991.3|1991|1993.7|1993.4|1993.7|1993.4|1991.1|1990.8|1388
1660848900000|2022-08-18 18:55:00|1993.6|1993.3|1993.5|1993.2|1994.5|1994.2|1993.3|1993|1415
1660849200000|2022-08-18 19:00:00|1993.6|1993.3|1994.1|1993.8|1994.2|1993.9|1993|1992.7|1320
1660849500000|2022-08-18 19:05:00|1994.2|1993.9|1996.1|1995.8|1996.1|1995.8|1994.2|1993.9|1555
1660849800000|2022-08-18 19:10:00|1996|1995.7|1997.1|1996.8|1997.2|1996.9|1995.2|1994.9|2595
1660850100000|2022-08-18 19:15:00|1997.2|1996.9|1997.6|1997.3|1997.7|1997.4|1996|1995.7|3298
1660850400000|2022-08-18 19:20:00|1997.5|1997.2|1997.3|1997|1997.7|1997.4|1995.8|1995.5|1561
1660850700000|2022-08-18 19:25:00|1997.2|1996.9|1997.2|1996.9|1997.5|1997.2|1996.1|1995.8|1010
1660851000000|2022-08-18 19:30:00|1997.3|1997|1998.1|1997.8|1998.4|1998.1|1996.7|1996.4|1240
1660851300000|2022-08-18 19:35:00|1998|1997.7|1997.7|1997.4|1998.4|1998.1|1997.3|1997|1292
1660851600000|2022-08-18 19:40:00|1997.8|1997.5|1996.5|1996.2|1998.1|1997.8|1996.5|1996.2|2623
1660851900000|2022-08-18 19:45:00|1996.6|1996.3|1995.4|1995.1|1997.1|1996.8|1995|1994.7|3376
1660852200000|2022-08-18 19:50:00|1995.3|1995|1994.3|1994|1995.3|1995|1993.4|1993.1|4200
1660852500000|2022-08-18 19:55:00|1994.4|1994.1|1995.2|1994.9|1995.7|1995.4|1993.7|1993.4|11087
1660852800000|2022-08-18 20:00:00|1995.1|1994.8|1995.6|1995.3|1996.3|1996|1994.7|1994.4|3373
1660853100000|2022-08-18 20:05:00|1995.5|1995.2|1994.8|1994.5|1995.7|1995.4|1994.8|1994.5|1257
1660853400000|2022-08-18 20:10:00|1994.9|1994.6|1993.1|1992.8|1995.5|1995.2|1993.1|1992.8|1173
1660853700000|2022-08-18 20:15:00|1993.3|1993|1994.7|1994.4|1994.8|1994.5|1993.3|1993|192
1660854000000|2022-08-18 20:20:00|1994.6|1994.3|1994.5|1994.2|1994.9|1994.6|1994.4|1994.1|210
1660854300000|2022-08-18 20:25:00|1994.4|1994.1|1994.3|1994|1994.9|1994.6|1994|1993.7|355
1660854600000|2022-08-18 20:30:00|1994.4|1994.1|1994.5|1994.2|1994.6|1994.3|1994.1|1993.8|231
1660854900000|2022-08-18 20:35:00|1994.4|1994.1|1993.9|1993.6|1994.6|1994.3|1993.9|1993.6|222
1660855200000|2022-08-18 20:40:00|1994|1993.7|1993.9|1993.6|1994.1|1993.8|1993.6|1993.3|360
1660855500000|2022-08-18 20:45:00|1994|1993.7|1993.6|1993.3|1994|1993.7|1993.5|1993.2|555
1660855800000|2022-08-18 20:50:00|1993.5|1993.2|1993.7|1993.4|1993.8|1993.5|1993.4|1993.1|238
1660856100000|2022-08-18 20:55:00|1993.6|1993.3|1993.6|1992.8|1993.7|1993.4|1993.1|1992.8|202
1660856400000|2022-08-18 21:00:00|1993.7|1992.9|1993.6|1992.8|1993.7|1992.9|1993.4|1992.6|0
1660856700000|2022-08-18 21:05:00|1993.5|1992.7|1993.5|1992.7|1993.7|1992.9|1993.4|1992.6|0
1660857000000|2022-08-18 21:10:00|1993.6|1992.8|1993.6|1992.8|1993.7|1992.9|1993.6|1992.8|0
1660857300000|2022-08-18 21:15:00|1993.5|1992.7|1993.7|1992.9|1993.7|1992.9|1993.5|1992.7|0
1660857600000|2022-08-18 21:20:00|1993.6|1992.8|1993.4|1992.6|1993.6|1992.8|1993.4|1992.6|0
1660857900000|2022-08-18 21:25:00|1993.5|1992.7|1993.6|1992.8|1993.7|1992.9|1993.5|1992.7|0
1660858200000|2022-08-18 21:30:00|1993.5|1992.7|1993.6|1992.8|1993.6|1992.8|1993.5|1992.7|0
1660858500000|2022-08-18 21:35:00|1993.5|1992.7|1993.5|1992.7|1993.5|1992.7|1993.5|1992.7|0
1660858800000|2022-08-18 21:40:00|1993.4|1992.6|1993.4|1992.6|1993.4|1992.6|1993.4|1992.6|0
1660859700000|2022-08-18 21:55:00|1993.3|1992.5|1993.2|1992.4|1993.4|1992.6|1993.2|1992.4|0
1660860000000|2022-08-18 22:00:00|1993.1|1992.8|1992.1|1991.8|1993.6|1993.3|1992|1991.7|240
1660860300000|2022-08-18 22:05:00|1992.2|1991.9|1992.8|1992.5|1993.2|1992.9|1992.1|1991.8|110
1660860600000|2022-08-18 22:10:00|1992.9|1992.6|1992.2|1991.9|1993.1|1992.8|1992.2|1991.9|68
1660860900000|2022-08-18 22:15:00|1992.3|1992|1992.4|1992.1|1992.6|1992.3|1992.3|1992|40
1660861200000|2022-08-18 22:20:00|1992.3|1992|1992.6|1992.3|1992.6|1992.3|1992.2|1991.9|43
1660861500000|2022-08-18 22:25:00|1992.5|1992.2|1992.4|1992.1|1993.2|1992.9|1992.4|1992.1|76
1660861800000|2022-08-18 22:30:00|1992.5|1992.2|1992.5|1992.2|1992.7|1992.4|1992.4|1992.1|16
1660862100000|2022-08-18 22:35:00|1992.6|1992.3|1992.2|1991.9|1992.6|1992.3|1992.1|1991.8|11
1660862400000|2022-08-18 22:40:00|1992.3|1992|1992.6|1992.3|1992.7|1992.4|1992.2|1991.9|11
1660862700000|2022-08-18 22:45:00|1992.5|1992.2|1991.7|1991.4|1992.5|1992.2|1991.7|1991.4|19
1660863000000|2022-08-18 22:50:00|1991.8|1991.5|1992.1|1991.8|1992.1|1991.8|1991.8|1991.5|10
1660863300000|2022-08-18 22:55:00|1992|1991.7|1992|1991.7|1992.1|1991.8|1991.9|1991.6|27
1660863600000|2022-08-18 23:00:00|1992.1|1991.8|1992|1991.7|1992.2|1991.9|1991.9|1991.6|26
1660863900000|2022-08-18 23:05:00|1992.1|1991.8|1992.2|1991.9|1992.3|1992|1992|1991.7|22
1660864200000|2022-08-18 23:10:00|1992.3|1992|1992.1|1991.8|1992.4|1992.1|1992.1|1991.8|24
1660864500000|2022-08-18 23:15:00|1992.2|1991.9|1992.1|1991.8|1992.2|1991.9|1992|1991.7|3
1660864800000|2022-08-18 23:20:00|1992|1991.7|1991.9|1991.6|1992.1|1991.8|1991.8|1991.5|13
1660865100000|2022-08-18 23:25:00|1992|1991.7|1992.4|1992.1|1992.5|1992.2|1991.9|1991.6|6
1660865400000|2022-08-18 23:30:00|1992.3|1992|1992|1991.7|1992.4|1992.1|1992|1991.7|23
1660865700000|2022-08-18 23:35:00|1992.1|1991.8|1991.9|1991.6|1992.1|1991.8|1991.6|1991.3|28
1660866000000|2022-08-18 23:40:00|1991.8|1991.5|1991.4|1991.1|1991.8|1991.5|1991.4|1991.1|10
1660866300000|2022-08-18 23:45:00|1991.5|1991.2|1991.6|1991.3|1991.7|1991.4|1991.1|1990.8|70
1660866600000|2022-08-18 23:50:00|1991.7|1991.4|1991.9|1991.6|1992|1991.7|1991.4|1991.1|26
1660866900000|2022-08-18 23:55:00|1992|1991.7|1992.5|1992.2|1992.5|1992.2|1991.8|1991.5|20
1660867200000|2022-08-19 00:00:00|1992.6|1992.3|1991.3|1991|1993.5|1993.2|1991.2|1990.9|89
1660867500000|2022-08-19 00:05:00|1991.4|1991.1|1990.7|1990.4|1991.5|1991.2|1989.8|1989.5|86
1660867800000|2022-08-19 00:10:00|1990.8|1990.5|1989.6|1989.3|1990.8|1990.5|1989.4|1989.1|79
1660868100000|2022-08-19 00:15:00|1989.7|1989.4|1990.3|1990|1990.6|1990.3|1989.6|1989.3|43
1660868400000|2022-08-19 00:20:00|1990.2|1989.9|1990.1|1989.8|1990.6|1990.3|1989.9|1989.6|36
1660868700000|2022-08-19 00:25:00|1990|1989.7|1989.2|1988.9|1990.1|1989.8|1988.9|1988.6|29
1660869000000|2022-08-19 00:30:00|1989.3|1989|1989.6|1989.3|1990.4|1990.1|1989.2|1988.9|98
1660869300000|2022-08-19 00:35:00|1989.5|1989.2|1989.3|1989|1989.8|1989.5|1989|1988.7|27
1660869600000|2022-08-19 00:40:00|1989.2|1988.9|1989.5|1989.2|1989.9|1989.6|1989.1|1988.8|12
1660869900000|2022-08-19 00:45:00|1989.4|1989.1|1989.4|1989.1|1989.7|1989.4|1989|1988.7|26
1660870200000|2022-08-19 00:50:00|1989.6|1989.3|1989.4|1989.1|1989.8|1989.5|1989.2|1988.9|18
1660870500000|2022-08-19 00:55:00|1989.5|1989.2|1989.8|1989.5|1990.5|1990.2|1989.5|1989.2|24
1660870800000|2022-08-19 01:00:00|1989.9|1989.6|1989.8|1989.5|1990|1989.7|1989.4|1989.1|29
1660871100000|2022-08-19 01:05:00|1989.7|1989.4|1990|1989.7|1990.2|1989.9|1989.7|1989.4|17
1660871400000|2022-08-19 01:10:00|1989.9|1989.6|1990.2|1989.9|1990.4|1990.1|1989.8|1989.5|23
1660871700000|2022-08-19 01:15:00|1990.3|1990|1989.7|1989.4|1990.6|1990.3|1989.6|1989.3|58
1660872000000|2022-08-19 01:20:00|1989.9|1989.6|1989.5|1989.2|1989.9|1989.6|1989.4|1989.1|19
1660872300000|2022-08-19 01:25:00|1989.6|1989.3|1989.4|1989.1|1989.8|1989.5|1989.4|1989.1|20
1660872600000|2022-08-19 01:30:00|1989.5|1989.2|1987.7|1987.4|1989.8|1989.5|1987.4|1987.1|122
1660872900000|2022-08-19 01:35:00|1987.6|1987.3|1988.5|1988.2|1988.6|1988.3|1987.6|1987.3|23
1660873200000|2022-08-19 01:40:00|1988.4|1988.1|1988.7|1988.4|1988.9|1988.6|1988.1|1987.8|25
1660873500000|2022-08-19 01:45:00|1988.8|1988.5|1989|1988.7|1989.4|1989.1|1988.4|1988.1|16
1660873800000|2022-08-19 01:50:00|1989.1|1988.8|1989.6|1989.3|1990|1989.7|1989.1|1988.8|21
1660874100000|2022-08-19 01:55:00|1989.5|1989.2|1989.7|1989.4|1989.8|1989.5|1989.2|1988.9|9
1660874400000|2022-08-19 02:00:00|1989.6|1989.3|1989.3|1989|1989.9|1989.6|1989.2|1988.9|15
1660874700000|2022-08-19 02:05:00|1989.4|1989.1|1989.1|1988.8|1989.8|1989.5|1989|1988.7|90
1660875000000|2022-08-19 02:10:00|1989|1988.7|1989.5|1989.2|1989.6|1989.3|1988.8|1988.5|12
1660875300000|2022-08-19 02:15:00|1989.4|1989.1|1989.2|1988.9|1989.7|1989.4|1989.1|1988.8|26
1660875600000|2022-08-19 02:20:00|1989.3|1989|1989.2|1988.9|1989.7|1989.4|1989.1|1988.8|15
1660875900000|2022-08-19 02:25:00|1989.3|1989|1989.4|1989.1|1989.6|1989.3|1989.2|1988.9|5
1660876200000|2022-08-19 02:30:00|1989.3|1989|1989.6|1989.3|1989.7|1989.4|1989.3|1989|17
1660876500000|2022-08-19 02:35:00|1989.7|1989.4|1990.8|1990.5|1990.8|1990.5|1989.6|1989.3|72
1660876800000|2022-08-19 02:40:00|1990.7|1990.4|1990.6|1990.3|1991|1990.7|1990.3|1990|32
1660877100000|2022-08-19 02:45:00|1990.5|1990.2|1990.3|1990|1990.7|1990.4|1990.2|1989.9|29
1660877400000|2022-08-19 02:50:00|1990.4|1990.1|1990.6|1990.3|1991|1990.7|1990.3|1990|64
1660877700000|2022-08-19 02:55:00|1990.5|1990.2|1991.7|1991.4|1991.7|1991.4|1990.5|1990.2|22
1660878000000|2022-08-19 03:00:00|1991.8|1991.5|1991.4|1991.1|1991.9|1991.6|1991.3|1991|19
1660878300000|2022-08-19 03:05:00|1991.2|1990.9|1991.1|1990.8|1991.5|1991.2|1991.1|1990.8|11
1660878600000|2022-08-19 03:10:00|1991.2|1990.9|1991|1990.7|1991.4|1991.1|1990.9|1990.6|8
1660878900000|2022-08-19 03:15:00|1991.1|1990.8|1991.2|1990.9|1991.6|1991.3|1991|1990.7|19
1660879200000|2022-08-19 03:20:00|1991.3|1991|1991|1990.7|1991.6|1991.3|1990.9|1990.6|6
1660879500000|2022-08-19 03:25:00|1990.9|1990.6|1990.7|1990.4|1991.3|1991|1990.6|1990.3|7
1660879800000|2022-08-19 03:30:00|1990.6|1990.3|1989.3|1989|1990.6|1990.3|1988.9|1988.6|59
1660880100000|2022-08-19 03:35:00|1989.4|1989.1|1989.6|1989.3|1989.8|1989.5|1989.2|1988.9|27
1660880400000|2022-08-19 03:40:00|1989.7|1989.4|1989|1988.7|1989.8|1989.5|1988.9|1988.6|44
1660880700000|2022-08-19 03:45:00|1989.1|1988.8|1988.6|1988.3|1989.3|1989|1988.3|1988|59
1660881000000|2022-08-19 03:50:00|1988.7|1988.4|1988.4|1988.1|1988.8|1988.5|1988.4|1988.1|25
1660881300000|2022-08-19 03:55:00|1988.5|1988.2|1988.1|1987.8|1988.6|1988.3|1987.9|1987.6|109
1660881600000|2022-08-19 04:00:00|1988.3|1988|1987.8|1987.5|1988.3|1988|1987.7|1987.4|14
1660881900000|2022-08-19 04:05:00|1987.9|1987.6|1987.8|1987.5|1988.2|1987.9|1987.7|1987.4|11
1660882200000|2022-08-19 04:10:00|1987.7|1987.4|1988.1|1987.8|1988.3|1988|1987.6|1987.3|11
1660882500000|2022-08-19 04:15:00|1988.1|1987.8|1988|1987.7|1988.3|1988|1988|1987.7|49
1660882800000|2022-08-19 04:20:00|1988.1|1987.8|1988.1|1987.8|1988.2|1987.9|1987.8|1987.5|63
1660883100000|2022-08-19 04:25:00|1988|1987.7|1987.8|1987.5|1988.2|1987.9|1987.6|1987.3|70
1660883400000|2022-08-19 04:30:00|1987.9|1987.6|1988.7|1988.4|1988.7|1988.4|1987.9|1987.6|19
1660883700000|2022-08-19 04:35:00|1988.6|1988.3|1987.3|1987|1988.6|1988.3|1987|1986.7|74
1660884000000|2022-08-19 04:40:00|1987.4|1987.1|1987.4|1987.1|1987.8|1987.5|1987|1986.7|80
1660884300000|2022-08-19 04:45:00|1987.3|1987|1987.2|1986.9|1987.5|1987.2|1987.1|1986.8|12
1660884600000|2022-08-19 04:50:00|1987.1|1986.8|1987.6|1987.3|1987.7|1987.4|1987.1|1986.8|26
1660884900000|2022-08-19 04:55:00|1987.5|1987.2|1987.3|1987|1987.7|1987.4|1987.1|1986.8|10
1660885200000|2022-08-19 05:00:00|1987.6|1987.3|1986.6|1986.3|1988|1987.7|1986.6|1986.3|76
1660885500000|2022-08-19 05:05:00|1986.7|1986.4|1987.2|1986.9|1987.2|1986.9|1986.4|1986.1|40
1660885800000|2022-08-19 05:10:00|1987.1|1986.8|1987|1986.7|1987.3|1987|1986.6|1986.3|15
1660886100000|2022-08-19 05:15:00|1986.6|1986.3|1987|1986.7|1987.3|1987|1986.6|1986.3|15
1660886400000|2022-08-19 05:20:00|1986.9|1986.6|1986.7|1986.4|1987.3|1987|1986.3|1986|29
1660886700000|2022-08-19 05:25:00|1986.6|1986.3|1986.4|1986.1|1986.8|1986.5|1986|1985.7|93
1660887000000|2022-08-19 05:30:00|1986.5|1986.2|1985.9|1985.6|1986.7|1986.4|1985.9|1985.6|19
1660887300000|2022-08-19 05:35:00|1986|1985.7|1985.7|1985.4|1986.1|1985.8|1985.5|1985.2|146
1660887600000|2022-08-19 05:40:00|1985.8|1985.5|1985.5|1985.2|1986.2|1985.9|1985.5|1985.2|130
1660887900000|2022-08-19 05:45:00|1985.3|1985|1986.2|1985.9|1986.3|1986|1985.3|1985|38
1660888200000|2022-08-19 05:50:00|1986.3|1986|1987.1|1986.8|1987.4|1987.1|1986.3|1986|61
1660888500000|2022-08-19 05:55:00|1987|1986.7|1986.6|1986.3|1987.2|1986.9|1986.6|1986.3|32
1660888800000|2022-08-19 06:00:00|1986.7|1986.4|1986.6|1986.3|1986.9|1986.6|1985.9|1985.6|50
1660889100000|2022-08-19 06:05:00|1986.5|1986.2|1986.1|1985.8|1986.9|1986.6|1986.1|1985.8|25
1660889400000|2022-08-19 06:10:00|1986.2|1985.9|1985.1|1984.8|1986.8|1986.5|1985.1|1984.8|32
1660889700000|2022-08-19 06:15:00|1984.9|1984.6|1984.8|1984.5|1985.5|1985.2|1984.7|1984.4|63
1660890000000|2022-08-19 06:20:00|1984.9|1984.6|1985|1984.7|1985.4|1985.1|1984.6|1984.3|33
1660890300000|2022-08-19 06:25:00|1984.9|1984.6|1984.6|1984.3|1985.5|1985.2|1984.2|1983.9|49
1660890600000|2022-08-19 06:30:00|1984.7|1984.4|1983.9|1983.6|1984.9|1984.6|1983.1|1982.8|79
1660890900000|2022-08-19 06:35:00|1984|1983.7|1982.2|1981.9|1984.3|1984|1981.6|1981.3|152
1660891200000|2022-08-19 06:40:00|1982.3|1982|1981.9|1981.6|1982.6|1982.3|1980.8|1980.5|226
1660891500000|2022-08-19 06:45:00|1981.8|1981.5|1980.8|1980.5|1981.9|1981.6|1980.7|1980.4|59
1660891800000|2022-08-19 06:50:00|1980.9|1980.6|1981|1980.7|1981.6|1981.3|1980.7|1980.4|72
1660892100000|2022-08-19 06:55:00|1981.1|1980.8|1980.2|1979.9|1981.3|1981|1979.4|1979.1|120
1660892400000|2022-08-19 07:00:00|1979.9|1979.6|1980.8|1980.5|1981.1|1980.8|1979.3|1979|346
1660892700000|2022-08-19 07:05:00|1980.9|1980.6|1981.5|1981.2|1982.1|1981.8|1980.7|1980.4|268
1660893000000|2022-08-19 07:10:00|1981.6|1981.3|1982|1981.7|1983.4|1983.1|1981.2|1980.9|274
1660893300000|2022-08-19 07:15:00|1982.1|1981.8|1982.8|1982.5|1983.2|1982.9|1981.4|1981.1|141
1660893600000|2022-08-19 07:20:00|1982.9|1982.6|1983.2|1982.9|1983.5|1983.2|1982.2|1981.9|90
1660893900000|2022-08-19 07:25:00|1983.1|1982.8|1982.9|1982.6|1983.2|1982.9|1981.8|1981.5|57
1660894200000|2022-08-19 07:30:00|1983|1982.7|1983.3|1983|1983.9|1983.6|1982.9|1982.6|177
1660894500000|2022-08-19 07:35:00|1983.4|1983.1|1983.1|1982.8|1983.5|1983.2|1982.5|1982.2|96
1660894800000|2022-08-19 07:40:00|1983.2|1982.9|1983.6|1983.3|1984.2|1983.9|1983|1982.7|84
1660895100000|2022-08-19 07:45:00|1983.7|1983.4|1982.7|1982.4|1984.2|1983.9|1982.6|1982.3|84
1660895400000|2022-08-19 07:50:00|1982.8|1982.5|1982.6|1982.3|1982.9|1982.6|1981.7|1981.4|73
1660895700000|2022-08-19 07:55:00|1982.5|1982.2|1982.9|1982.6|1984.1|1983.8|1982.5|1982.2|105
1660896000000|2022-08-19 08:00:00|1982.8|1982.5|1982.4|1982.1|1984.2|1983.9|1982.2|1981.9|150
1660896300000|2022-08-19 08:05:00|1982.5|1982.2|1981|1980.7|1982.6|1982.3|1980.9|1980.6|156
1660896600000|2022-08-19 08:10:00|1981.1|1980.8|1980.8|1980.5|1981.8|1981.5|1980.5|1980.2|154
1660896900000|2022-08-19 08:15:00|1980.6|1980.3|1980.2|1979.9|1981.2|1980.9|1979|1978.7|291
1660897200000|2022-08-19 08:20:00|1980.3|1980|1977.5|1977.2|1980.3|1980|1976.9|1976.6|459
1660897500000|2022-08-19 08:25:00|1977.6|1977.3|1977.8|1977.5|1977.8|1977.5|1976.8|1976.5|354
1660897800000|2022-08-19 08:30:00|1977.7|1977.4|1974.5|1974.2|1977.7|1977.4|1974.4|1974.1|752
1660898100000|2022-08-19 08:35:00|1974.4|1974.1|1975.2|1974.9|1975.6|1975.3|1973.9|1973.6|594
1660898400000|2022-08-19 08:40:00|1975|1974.7|1975.6|1975.3|1976.2|1975.9|1974.7|1974.4|224
1660898700000|2022-08-19 08:45:00|1975.5|1975.2|1975.9|1975.6|1976.8|1976.5|1975.1|1974.8|143
1660899000000|2022-08-19 08:50:00|1975.8|1975.5|1975.3|1975|1975.9|1975.6|1974.6|1974.3|125
1660899300000|2022-08-19 08:55:00|1975.4|1975.1|1976.9|1976.6|1977.1|1976.8|1974.9|1974.6|175
1660899600000|2022-08-19 09:00:00|1977|1976.7|1976.3|1976|1977|1976.7|1975.3|1975|279
1660899900000|2022-08-19 09:05:00|1976|1975.7|1975.7|1975.4|1976.2|1975.9|1975.2|1974.9|177
1660900200000|2022-08-19 09:10:00|1975.6|1975.3|1976.7|1976.4|1976.7|1976.4|1974.6|1974.3|189
1660900500000|2022-08-19 09:15:00|1976.6|1976.3|1977|1976.7|1977.9|1977.6|1976.4|1976.1|144
1660900800000|2022-08-19 09:20:00|1977.1|1976.8|1975.6|1975.3|1977.2|1976.9|1975.5|1975.2|203
1660901100000|2022-08-19 09:25:00|1975.5|1975.2|1976.5|1976.2|1976.7|1976.4|1975.3|1975|126
1660901400000|2022-08-19 09:30:00|1976.6|1976.3|1976.4|1976.1|1976.8|1976.5|1975.9|1975.6|131
1660901700000|2022-08-19 09:35:00|1976.5|1976.2|1977.8|1977.5|1977.9|1977.6|1976.3|1976|153
1660902000000|2022-08-19 09:40:00|1977.7|1977.4|1977.9|1977.6|1978.9|1978.6|1977.6|1977.3|261
1660902300000|2022-08-19 09:45:00|1978|1977.7|1977.6|1977.3|1979.2|1978.9|1977.4|1977.1|242
1660902600000|2022-08-19 09:50:00|1977.5|1977.2|1976.6|1976.3|1977.6|1977.3|1976|1975.7|322
1660902900000|2022-08-19 09:55:00|1976.5|1976.2|1975.1|1974.8|1976.9|1976.6|1974.9|1974.6|163
1660903200000|2022-08-19 10:00:00|1975.2|1974.9|1974.6|1974.3|1975.6|1975.3|1974|1973.7|268
1660903500000|2022-08-19 10:05:00|1974.7|1974.4|1973.9|1973.6|1975|1974.7|1973.5|1973.2|164
1660903800000|2022-08-19 10:10:00|1973.8|1973.5|1974|1973.7|1975|1974.7|1973.6|1973.3|145
1660904100000|2022-08-19 10:15:00|1973.9|1973.6|1976|1975.7|1976.1|1975.8|1973.9|1973.6|124
1660904400000|2022-08-19 10:20:00|1976.1|1975.8|1975.2|1974.9|1976.4|1976.1|1975|1974.7|106
1660904700000|2022-08-19 10:25:00|1975.1|1974.8|1975.1|1974.8|1975.6|1975.3|1974.4|1974.1|112
1660905000000|2022-08-19 10:30:00|1975.2|1974.9|1973.5|1973.2|1975.5|1975.2|1973.5|1973.2|76
1660905300000|2022-08-19 10:35:00|1973.6|1973.3|1971.1|1970.8|1974.3|1974|1970.8|1970.5|418
1660905600000|2022-08-19 10:40:00|1971|1970.7|1969.6|1969.3|1972.1|1971.8|1969.4|1969.1|348
1660905900000|2022-08-19 10:45:00|1969.7|1969.4|1968.8|1968.5|1969.7|1969.4|1968.4|1968.1|327
1660906200000|2022-08-19 10:50:00|1968.9|1968.6|1969.3|1969|1970.2|1969.9|1968.4|1968.1|165
1660906500000|2022-08-19 10:55:00|1969.4|1969.1|1970.1|1969.8|1970.6|1970.3|1968.6|1968.3|191
1660906800000|2022-08-19 11:00:00|1970|1969.7|1970.9|1970.6|1971.5|1971.2|1969.9|1969.6|268
1660907100000|2022-08-19 11:05:00|1971|1970.7|1971.4|1971.1|1971.4|1971.1|1968.8|1968.5|183
1660907400000|2022-08-19 11:10:00|1971.3|1971|1971.5|1971.2|1971.9|1971.6|1970.7|1970.4|173
1660907700000|2022-08-19 11:15:00|1971.6|1971.3|1970.7|1970.4|1972|1971.7|1970.6|1970.3|145
1660908000000|2022-08-19 11:20:00|1971|1970.7|1972.2|1971.9|1972.4|1972.1|1970.8|1970.5|163
1660908300000|2022-08-19 11:25:00|1972.1|1971.8|1971.2|1970.9|1972.2|1971.9|1970.8|1970.5|222
1660908600000|2022-08-19 11:30:00|1971.3|1971|1970.2|1969.9|1972.4|1972.1|1970|1969.7|241
1660908900000|2022-08-19 11:35:00|1970.1|1969.8|1970.5|1970.2|1970.8|1970.5|1969.5|1969.2|212
1660909200000|2022-08-19 11:40:00|1970.4|1970.1|1972.1|1971.8|1972.1|1971.8|1969.6|1969.3|143
1660909500000|2022-08-19 11:45:00|1972.2|1971.9|1972.4|1972.1|1972.7|1972.4|1971.9|1971.6|190
1660909800000|2022-08-19 11:50:00|1972.5|1972.2|1971.5|1971.2|1972.8|1972.5|1971.5|1971.2|255
1660910100000|2022-08-19 11:55:00|1971.4|1971.1|1972.8|1972.5|1972.9|1972.6|1970.2|1969.9|671
1660910400000|2022-08-19 12:00:00|1972.9|1972.6|1972.9|1972.6|1973.1|1972.8|1971.3|1971|482
1660910700000|2022-08-19 12:05:00|1972.8|1972.5|1972.8|1972.5|1973.7|1973.4|1972.3|1972|221
1660911000000|2022-08-19 12:10:00|1972.7|1972.4|1971.7|1971.4|1973|1972.7|1970.8|1970.5|407
1660911300000|2022-08-19 12:15:00|1971.6|1971.3|1972.2|1971.9|1972.5|1972.2|1971.4|1971.1|288
1660911600000|2022-08-19 12:20:00|1972.3|1972|1969.8|1969.5|1972.4|1972.1|1969.4|1969.1|554
1660911900000|2022-08-19 12:25:00|1969.7|1969.4|1970.1|1969.8|1970.3|1970|1969.1|1968.8|235
1660912200000|2022-08-19 12:30:00|1970|1969.7|1969.5|1969.2|1970.4|1970.1|1968.7|1968.4|294
1660912500000|2022-08-19 12:35:00|1969.6|1969.3|1971.8|1971.5|1971.9|1971.6|1969.5|1969.2|410
1660912800000|2022-08-19 12:40:00|1971.9|1971.6|1971.8|1971.5|1973.3|1973|1971.8|1971.5|325
1660913100000|2022-08-19 12:45:00|1971.9|1971.6|1972.1|1971.8|1973.1|1972.8|1971.7|1971.4|209
1660913400000|2022-08-19 12:50:00|1972|1971.7|1974.7|1974.4|1974.9|1974.6|1972|1971.7|853
1660913700000|2022-08-19 12:55:00|1974.6|1974.3|1972.9|1972.6|1975|1974.7|1972.2|1971.9|414
1660914000000|2022-08-19 13:00:00|1973|1972.7|1971.3|1971|1974.1|1973.8|1971.3|1971|408
1660914300000|2022-08-19 13:05:00|1971.4|1971.1|1973.2|1972.9|1973.3|1973|1971.1|1970.8|430
1660914600000|2022-08-19 13:10:00|1973.3|1973|1974.3|1974|1974.3|1974|1971.9|1971.6|388
1660914900000|2022-08-19 13:15:00|1974.1|1973.8|1974.2|1973.9|1974.3|1974|1973.3|1973|786
1660915200000|2022-08-19 13:20:00|1974.1|1973.8|1975.1|1974.8|1975.4|1975.1|1973.7|1973.4|594
1660915500000|2022-08-19 13:25:00|1975.2|1974.9|1974.6|1974.3|1975.8|1975.5|1973.7|1973.4|1808
1660915800000|2022-08-19 13:30:00|1974.5|1974.2|1973.9|1973.6|1976.7|1976.4|1969.7|1969.4|9330
1660916100000|2022-08-19 13:35:00|1973.4|1973.1|1969.5|1969.2|1974.1|1973.8|1969|1968.7|3371
1660916400000|2022-08-19 13:40:00|1969|1968.7|1963.4|1963.1|1969.8|1969.5|1963|1962.7|3551
1660916700000|2022-08-19 13:45:00|1963.1|1962.8|1959.7|1959.4|1964|1963.7|1959.3|1959|4251
1660917000000|2022-08-19 13:50:00|1959.8|1959.5|1958.1|1957.8|1960.3|1960|1957.6|1957.3|3216
1660917300000|2022-08-19 13:55:00|1957.9|1957.6|1957.6|1957.3|1959.1|1958.8|1956|1955.7|3542
1660917600000|2022-08-19 14:00:00|1957.7|1957.4|1958.3|1958|1959.9|1959.6|1955.2|1954.9|3492
1660917900000|2022-08-19 14:05:00|1958.5|1958.2|1955.7|1955.4|1959.9|1959.6|1955.7|1955.4|2252
1660918200000|2022-08-19 14:10:00|1955.8|1955.5|1955.6|1955.3|1958.1|1957.8|1955.5|1955.2|2329
1660918500000|2022-08-19 14:15:00|1955.7|1955.4|1956.6|1956.3|1957.1|1956.8|1954.4|1954.1|2099
1660918800000|2022-08-19 14:20:00|1956.7|1956.4|1956.9|1956.6|1961.5|1961.2|1956.6|1956.3|2630
1660919100000|2022-08-19 14:25:00|1957|1956.7|1958.1|1957.8|1958.1|1957.8|1955.2|1954.9|1780
1660919400000|2022-08-19 14:30:00|1958|1957.7|1957.9|1957.6|1960.3|1960|1957.1|1956.8|1644
1660919700000|2022-08-19 14:35:00|1958|1957.7|1959.1|1958.8|1959.8|1959.5|1956.7|1956.4|1647
1660920000000|2022-08-19 14:40:00|1958.9|1958.6|1957.4|1957.1|1959|1958.7|1955.2|1954.9|2834
1660920300000|2022-08-19 14:45:00|1957.3|1957|1959.8|1959.5|1960.7|1960.4|1957|1956.7|1712
1660920600000|2022-08-19 14:50:00|1959.7|1959.4|1955.3|1955|1960.1|1959.8|1955.2|1954.9|1707
1660920900000|2022-08-19 14:55:00|1955.2|1954.9|1953.3|1953|1956|1955.7|1953.3|1953|2752
1660921200000|2022-08-19 15:00:00|1953.2|1952.9|1951.5|1951.2|1954.2|1953.9|1951.3|1951|1801
1660921500000|2022-08-19 15:05:00|1951.6|1951.3|1948.7|1948.4|1952.1|1951.8|1948.3|1948|2712
1660921800000|2022-08-19 15:10:00|1948.6|1948.3|1948.1|1947.8|1949.8|1949.5|1947.1|1946.8|1997
1660922100000|2022-08-19 15:15:00|1948.2|1947.9|1948.1|1947.8|1949.3|1949|1946.1|1945.8|2460
1660922400000|2022-08-19 15:20:00|1948.2|1947.9|1947.3|1947|1949|1948.7|1946.8|1946.5|1060
1660922700000|2022-08-19 15:25:00|1947.4|1947.1|1949.3|1949|1949.6|1949.3|1945.9|1945.6|1436
1660923000000|2022-08-19 15:30:00|1949.4|1949.1|1948.6|1948.3|1950|1949.7|1946.9|1946.6|1391
1660923300000|2022-08-19 15:35:00|1948.5|1948.2|1951.2|1950.9|1951.9|1951.6|1948.2|1947.9|1337
1660923600000|2022-08-19 15:40:00|1951.1|1950.8|1951.9|1951.6|1953.3|1953|1950.7|1950.4|985
1660923900000|2022-08-19 15:45:00|1952|1951.7|1955.1|1954.8|1956.4|1956.1|1951.3|1951|1849
1660924200000|2022-08-19 15:50:00|1955.2|1954.9|1955.1|1954.8|1956.4|1956.1|1954.4|1954.1|1791
1660924500000|2022-08-19 15:55:00|1955.2|1954.9|1954.9|1954.6|1955.5|1955.2|1954.3|1954|924
1660924800000|2022-08-19 16:00:00|1954.8|1954.5|1953.7|1953.4|1955.1|1954.8|1952.6|1952.3|1351
1660925100000|2022-08-19 16:05:00|1953.9|1953.6|1950.7|1950.4|1954.6|1954.3|1950.2|1949.9|1351
1660925400000|2022-08-19 16:10:00|1951.1|1950.8|1952.8|1952.5|1953.2|1952.9|1951|1950.7|1094
1660925700000|2022-08-19 16:15:00|1952.9|1952.6|1954.4|1954.1|1955|1954.7|1952.7|1952.4|1238
1660926000000|2022-08-19 16:20:00|1954.3|1954|1953.8|1953.5|1954.7|1954.4|1953.3|1953|799
1660926300000|2022-08-19 16:25:00|1953.7|1953.4|1951.5|1951.2|1953.8|1953.5|1951|1950.7|1016
1660926600000|2022-08-19 16:30:00|1951.6|1951.3|1953|1952.7|1953.3|1953|1950.8|1950.5|988
1660926900000|2022-08-19 16:35:00|1952.9|1952.6|1956.8|1956.5|1957.1|1956.8|1952.7|1952.4|1659
1660927200000|2022-08-19 16:40:00|1956.7|1956.4|1957.2|1956.9|1957.4|1957.1|1954.9|1954.6|1376
1660927500000|2022-08-19 16:45:00|1957.1|1956.8|1955.5|1955.2|1958|1957.7|1955.5|1955.2|1491
1660927800000|2022-08-19 16:50:00|1955.6|1955.3|1957.2|1956.9|1957.6|1957.3|1955.5|1955.2|780
1660928100000|2022-08-19 16:55:00|1957|1956.7|1957.4|1957.1|1958.9|1958.6|1957|1956.7|928
1660928400000|2022-08-19 17:00:00|1957.5|1957.2|1958|1957.7|1958.6|1958.3|1956.7|1956.4|606
1660928700000|2022-08-19 17:05:00|1958.1|1957.8|1956.3|1956|1958.3|1958|1955.6|1955.3|615
1660929000000|2022-08-19 17:10:00|1956.2|1955.9|1955.2|1954.9|1956.9|1956.6|1954.8|1954.5|696
1660929300000|2022-08-19 17:15:00|1955.3|1955|1954.8|1954.5|1956.3|1956|1954.6|1954.3|705
1660929600000|2022-08-19 17:20:00|1954.7|1954.4|1954.2|1953.9|1954.9|1954.6|1953.9|1953.6|527
1660929900000|2022-08-19 17:25:00|1954.1|1953.8|1953.4|1953.1|1954.6|1954.3|1953|1952.7|491
1660930200000|2022-08-19 17:30:00|1953.2|1952.9|1951.4|1951.1|1953.3|1953|1949.8|1949.5|1590
1660930500000|2022-08-19 17:35:00|1951.5|1951.2|1950|1949.7|1951.6|1951.3|1949.2|1948.9|734
1660930800000|2022-08-19 17:40:00|1950.1|1949.8|1951|1950.7|1951.3|1951|1949.9|1949.6|437
1660931100000|2022-08-19 17:45:00|1950.8|1950.5|1951.6|1951.3|1952.1|1951.8|1950.6|1950.3|427
1660931400000|2022-08-19 17:50:00|1951.5|1951.2|1953.5|1953.2|1953.6|1953.3|1951.3|1951|736
1660931700000|2022-08-19 17:55:00|1953.4|1953.1|1954.2|1953.9|1954.6|1954.3|1953.3|1953|640
1660932000000|2022-08-19 18:00:00|1954.3|1954|1954.5|1954.2|1955|1954.7|1953.1|1952.8|667
1660932300000|2022-08-19 18:05:00|1954.6|1954.3|1954.4|1954.1|1955|1954.7|1953.8|1953.5|626
1660932600000|2022-08-19 18:10:00|1954.5|1954.2|1951.3|1951|1954.6|1954.3|1951.1|1950.8|905
1660932900000|2022-08-19 18:15:00|1951.2|1950.9|1951.9|1951.6|1952.2|1951.9|1950.4|1950.1|998
1660933200000|2022-08-19 18:20:00|1951.8|1951.5|1952.8|1952.5|1953.2|1952.9|1951.1|1950.8|650
1660933500000|2022-08-19 18:25:00|1952.7|1952.4|1953.5|1953.2|1953.8|1953.5|1952|1951.7|567
1660933800000|2022-08-19 18:30:00|1953.6|1953.3|1954|1953.7|1954.6|1954.3|1952.7|1952.4|787
1660934100000|2022-08-19 18:35:00|1954.1|1953.8|1952.7|1952.4|1954.6|1954.3|1952.7|1952.4|554
1660934400000|2022-08-19 18:40:00|1952.8|1952.5|1953.3|1953|1953.4|1953.1|1951.4|1951.1|856
1660934700000|2022-08-19 18:45:00|1953.4|1953.1|1953.6|1953.3|1954.1|1953.8|1952.5|1952.2|759
1660935000000|2022-08-19 18:50:00|1953.5|1953.2|1950.6|1950.3|1953.5|1953.2|1950.1|1949.8|1105
1660935300000|2022-08-19 18:55:00|1950.4|1950.1|1950|1949.7|1951.1|1950.8|1949.1|1948.8|1108
1660935600000|2022-08-19 19:00:00|1949.9|1949.6|1947.2|1946.9|1950.4|1950.1|1946.9|1946.6|1356
1660935900000|2022-08-19 19:05:00|1947.1|1946.8|1946.6|1946.3|1947.4|1947.1|1946.1|1945.8|1332
1660936200000|2022-08-19 19:10:00|1946.7|1946.4|1949.5|1949.2|1950.2|1949.9|1946.7|1946.4|2425
1660936500000|2022-08-19 19:15:00|1949.6|1949.3|1949.3|1949|1951|1950.7|1948.8|1948.5|1434
1660936800000|2022-08-19 19:20:00|1949.2|1948.9|1949.9|1949.6|1950.6|1950.3|1948.8|1948.5|1462
1660937100000|2022-08-19 19:25:00|1950|1949.7|1950.6|1950.3|1950.7|1950.4|1949.4|1949.1|1301
1660937400000|2022-08-19 19:30:00|1950.7|1950.4|1950.3|1950|1951.6|1951.3|1949.5|1949.2|1451
1660937700000|2022-08-19 19:35:00|1950.4|1950.1|1950.4|1950.1|1951.4|1951.1|1950|1949.7|1195
1660938000000|2022-08-19 19:40:00|1950.3|1950|1952.7|1952.4|1952.7|1952.4|1950.1|1949.8|2223
1660938300000|2022-08-19 19:45:00|1952.8|1952.5|1951.7|1951.4|1953.5|1953.2|1950.3|1950|2624
1660938600000|2022-08-19 19:50:00|1951.8|1951.5|1952.4|1952.1|1955.2|1954.9|1951.8|1951.5|3883
1660938900000|2022-08-19 19:55:00|1952.6|1952.3|1951.5|1951.2|1953.2|1952.9|1951.5|1951.2|10365
1660939200000|2022-08-19 20:00:00|1951.4|1951.1|1951.8|1951.5|1952.3|1952|1951|1950.7|3065
1660939500000|2022-08-19 20:05:00|1951.9|1951.6|1952.5|1952.2|1953.7|1953.4|1951.7|1951.4|1436
1660939800000|2022-08-19 20:10:00|1952.4|1952.1|1952.4|1952.1|1953.2|1952.9|1951.8|1951.5|919
1660940100000|2022-08-19 20:15:00|1952.3|1952|1952.8|1952.5|1952.9|1952.6|1952.3|1952|144
1660940400000|2022-08-19 20:20:00|1952.7|1952.4|1952.8|1952.5|1953.6|1953.3|1952.5|1952.2|651
1660940700000|2022-08-19 20:25:00|1952.9|1952.6|1952.5|1952.2|1953.4|1953.1|1952.3|1952|472
1660941000000|2022-08-19 20:30:00|1952.6|1952.3|1952.2|1951.9|1952.7|1952.4|1952.1|1951.8|118
1660941300000|2022-08-19 20:35:00|1952.3|1952|1952.2|1951.9|1952.5|1952.2|1952|1951.7|117
1660941600000|2022-08-19 20:40:00|1952.4|1952.1|1952|1951.7|1952.4|1952.1|1951.8|1951.5|171
1660941900000|2022-08-19 20:45:00|1952.2|1951.9|1952.9|1952.6|1952.9|1952.6|1952|1951.7|256
1660942200000|2022-08-19 20:50:00|1952.8|1952.5|1952.7|1952.4|1952.9|1952.6|1952.2|1951.9|237
1660942500000|2022-08-19 20:55:00|1952.6|1952.3|1952.2|1951.4|1952.6|1952.3|1951.6|1951.3|219
1661119200000|2022-08-21 22:00:00|1944.5|1944.2|1945.4|1945.1|1947|1946.7|1944.4|1944.1|440
1661119500000|2022-08-21 22:05:00|1945.5|1945.2|1945.3|1945|1945.6|1945.3|1944.4|1944.1|69
1661119800000|2022-08-21 22:10:00|1945.4|1945.1|1946.2|1945.9|1946.6|1946.3|1945.3|1945|90
1661120100000|2022-08-21 22:15:00|1946.3|1946|1945.9|1945.6|1946.6|1946.3|1945.3|1945|42
1661120400000|2022-08-21 22:20:00|1946|1945.7|1945.1|1944.8|1946.2|1945.9|1945.1|1944.8|46
1661120700000|2022-08-21 22:25:00|1945.2|1944.9|1946.3|1946|1946.5|1946.2|1945.2|1944.9|53
1661121000000|2022-08-21 22:30:00|1946.5|1946.2|1946.7|1946.4|1947.4|1947.1|1946.5|1946.2|32
1661121300000|2022-08-21 22:35:00|1946.5|1946.2|1946.3|1946|1947|1946.7|1946.2|1945.9|71
1661121600000|2022-08-21 22:40:00|1946.4|1946.1|1946.8|1946.5|1946.9|1946.6|1946.3|1946|30
1661121900000|2022-08-21 22:45:00|1946.6|1946.3|1946.7|1946.4|1947|1946.7|1946.5|1946.2|13
1661122200000|2022-08-21 22:50:00|1946.8|1946.5|1947.1|1946.8|1947.3|1947|1946.8|1946.5|9
1661122500000|2022-08-21 22:55:00|1947.2|1946.9|1946.3|1946|1947.3|1947|1946.2|1945.9|16
1661122800000|2022-08-21 23:00:00|1946.2|1945.9|1946.4|1946.1|1946.5|1946.2|1946|1945.7|22
1661123100000|2022-08-21 23:05:00|1946.3|1946|1946.4|1946.1|1946.8|1946.5|1946.3|1946|23
1661123400000|2022-08-21 23:10:00|1946.5|1946.2|1945.8|1945.5|1946.6|1946.3|1945.7|1945.4|59
1661123700000|2022-08-21 23:15:00|1945.7|1945.4|1946.1|1945.8|1946.3|1946|1945.7|1945.4|22
1661124000000|2022-08-21 23:20:00|1946|1945.7|1945|1944.7|1946.1|1945.8|1945|1944.7|41
1661124300000|2022-08-21 23:25:00|1944.9|1944.6|1944.1|1943.8|1944.9|1944.6|1943.8|1943.5|119
1661124600000|2022-08-21 23:30:00|1944.2|1943.9|1944.5|1944.2|1944.5|1944.2|1943.5|1943.2|48
1661124900000|2022-08-21 23:35:00|1944.4|1944.1|1943.6|1943.3|1944.6|1944.3|1943.3|1943|37
1661125200000|2022-08-21 23:40:00|1943.5|1943.2|1943.7|1943.4|1944.4|1944.1|1943.5|1943.2|155
1661125500000|2022-08-21 23:45:00|1943.8|1943.5|1942.4|1942.1|1943.8|1943.5|1942.2|1941.9|87
1661125800000|2022-08-21 23:50:00|1942.3|1942|1941.1|1940.8|1942.4|1942.1|1941.1|1940.8|101
1661126100000|2022-08-21 23:55:00|1941.2|1940.9|1941|1940.7|1941.2|1940.9|1939.6|1939.3|298
1661126400000|2022-08-22 00:00:00|1941.1|1940.8|1940.1|1939.8|1941.7|1941.4|1939.1|1938.8|169
1661126700000|2022-08-22 00:05:00|1940.2|1939.9|1940.4|1940.1|1940.9|1940.6|1940.1|1939.8|52
1661127000000|2022-08-22 00:10:00|1940.5|1940.2|1940.2|1939.9|1940.6|1940.3|1939.7|1939.4|64
1661127300000|2022-08-22 00:15:00|1940.5|1940.2|1941.6|1941.3|1942.4|1942.1|1940.4|1940.1|136
1661127600000|2022-08-22 00:20:00|1941.7|1941.4|1941|1940.7|1941.9|1941.6|1941|1940.7|39
1661127900000|2022-08-22 00:25:00|1941.1|1940.8|1940.4|1940.1|1941.1|1940.8|1939.8|1939.5|41
1661128200000|2022-08-22 00:30:00|1940.3|1940|1941.7|1941.4|1941.7|1941.4|1940|1939.7|40
1661128500000|2022-08-22 00:35:00|1941.8|1941.5|1941.8|1941.5|1943.2|1942.9|1941.7|1941.4|114
1661128800000|2022-08-22 00:40:00|1941.7|1941.4|1941.6|1941.3|1942.1|1941.8|1940.7|1940.4|101
1661129100000|2022-08-22 00:45:00|1941.8|1941.5|1942.1|1941.8|1942.4|1942.1|1941.3|1941|29
1661129400000|2022-08-22 00:50:00|1942|1941.7|1942.2|1941.9|1942.5|1942.2|1941.9|1941.6|45
1661129700000|2022-08-22 00:55:00|1942.1|1941.8|1940.9|1940.6|1942.4|1942.1|1940.5|1940.2|45
1661130000000|2022-08-22 01:00:00|1940.6|1940.3|1941|1940.7|1941.5|1941.2|1940.5|1940.2|46
1661130300000|2022-08-22 01:05:00|1940.9|1940.6|1940.7|1940.4|1941.4|1941.1|1940.3|1940|39
1661130600000|2022-08-22 01:10:00|1940.9|1940.6|1941.6|1941.3|1941.8|1941.5|1940.6|1940.3|34
1661130900000|2022-08-22 01:15:00|1941.5|1941.2|1941.7|1941.4|1942.2|1941.9|1941.2|1940.9|50
1661131200000|2022-08-22 01:20:00|1941.8|1941.5|1943|1942.7|1943.9|1943.6|1941.8|1941.5|42
1661131500000|2022-08-22 01:25:00|1943.1|1942.8|1944.2|1943.9|1944.6|1944.3|1943|1942.7|62
1661131800000|2022-08-22 01:30:00|1944.3|1944|1945.1|1944.8|1945.3|1945|1944.1|1943.8|76
1661132100000|2022-08-22 01:35:00|1945.2|1944.9|1945|1944.7|1945.6|1945.3|1944.5|1944.2|41
1661132400000|2022-08-22 01:40:00|1945.1|1944.8|1944.9|1944.6|1945.6|1945.3|1944.6|1944.3|104
1661132700000|2022-08-22 01:45:00|1944.9|1944.6|1944.4|1944.1|1945.3|1945|1944.3|1944|26
1661133000000|2022-08-22 01:50:00|1944.3|1944|1943.8|1943.5|1944.8|1944.5|1943.7|1943.4|92
1661133300000|2022-08-22 01:55:00|1943.9|1943.6|1944|1943.7|1944.5|1944.2|1943.7|1943.4|52
1661133600000|2022-08-22 02:00:00|1944.2|1943.9|1944.6|1944.3|1944.7|1944.4|1943.8|1943.5|41
1661133900000|2022-08-22 02:05:00|1944.7|1944.4|1945.3|1945|1945.4|1945.1|1944.6|1944.3|16
1661134200000|2022-08-22 02:10:00|1945.2|1944.9|1944.4|1944.1|1945.5|1945.2|1944.4|1944.1|47
1661134500000|2022-08-22 02:15:00|1944.5|1944.2|1944.5|1944.2|1944.8|1944.5|1943.9|1943.6|86
1661134800000|2022-08-22 02:20:00|1944.6|1944.3|1944.9|1944.6|1945.2|1944.9|1944.6|1944.3|18
1661135100000|2022-08-22 02:25:00|1944.8|1944.5|1944.6|1944.3|1945.5|1945.2|1944.5|1944.2|61
1661135400000|2022-08-22 02:30:00|1944.7|1944.4|1945.5|1945.2|1945.5|1945.2|1944.6|1944.3|22
1661135700000|2022-08-22 02:35:00|1945.4|1945.1|1945.6|1945.3|1945.6|1945.3|1945.3|1945|82
1661136000000|2022-08-22 02:40:00|1945.5|1945.2|1945.1|1944.8|1945.6|1945.3|1945|1944.7|25
1661136300000|2022-08-22 02:45:00|1945.2|1944.9|1945.6|1945.3|1945.8|1945.5|1945.1|1944.8|47
1661136600000|2022-08-22 02:50:00|1945.7|1945.4|1947.8|1947.5|1947.8|1947.5|1945.7|1945.4|109
1661136900000|2022-08-22 02:55:00|1947.7|1947.4|1948.1|1947.8|1948.2|1947.9|1947.4|1947.1|83
1661137200000|2022-08-22 03:00:00|1948|1947.7|1947.2|1946.9|1948.1|1947.8|1947.1|1946.8|75
1661137500000|2022-08-22 03:05:00|1947.1|1946.8|1947.2|1946.9|1947.3|1947|1946.9|1946.6|54
1661137800000|2022-08-22 03:10:00|1947.3|1947|1947.3|1947|1947.4|1947.1|1946.9|1946.6|51
1661138100000|2022-08-22 03:15:00|1947.3|1947|1947.1|1946.8|1947.5|1947.2|1946.9|1946.6|24
1661138400000|2022-08-22 03:20:00|1947|1946.7|1946.9|1946.6|1947.4|1947.1|1946.6|1946.3|28
1661138700000|2022-08-22 03:25:00|1946.8|1946.5|1947.2|1946.9|1947.3|1947|1946.4|1946.1|22
1661139000000|2022-08-22 03:30:00|1946.9|1946.6|1945.7|1945.4|1947.2|1946.9|1945.7|1945.4|14
1661139300000|2022-08-22 03:35:00|1945.6|1945.3|1945.7|1945.4|1946.1|1945.8|1945.4|1945.1|39
1661139600000|2022-08-22 03:40:00|1945.8|1945.5|1945.9|1945.6|1946.3|1946|1945.8|1945.5|47
1661139900000|2022-08-22 03:45:00|1945.8|1945.5|1945.5|1945.2|1946.1|1945.8|1945.2|1944.9|48
1661140200000|2022-08-22 03:50:00|1945.6|1945.3|1945.3|1945|1945.8|1945.5|1945.1|1944.8|23
1661140500000|2022-08-22 03:55:00|1945.4|1945.1|1945.6|1945.3|1945.7|1945.4|1945.3|1945|30
1661140800000|2022-08-22 04:00:00|1945.7|1945.4|1945|1944.7|1945.7|1945.4|1945|1944.7|51
1661141100000|2022-08-22 04:05:00|1945.1|1944.8|1944.7|1944.4|1945.4|1945.1|1944.6|1944.3|66
1661141400000|2022-08-22 04:10:00|1944.6|1944.3|1944.7|1944.4|1945.2|1944.9|1944.4|1944.1|24
1661141700000|2022-08-22 04:15:00|1944.8|1944.5|1945|1944.7|1945|1944.7|1944.2|1943.9|76
1661142000000|2022-08-22 04:20:00|1945.1|1944.8|1945.3|1945|1945.3|1945|1945|1944.7|20
1661142300000|2022-08-22 04:25:00|1945.2|1944.9|1944.6|1944.3|1945.3|1945|1944.6|1944.3|15
1661142600000|2022-08-22 04:30:00|1944.8|1944.5|1944.6|1944.3|1945.2|1944.9|1944.5|1944.2|62
1661142900000|2022-08-22 04:35:00|1944.7|1944.4|1944.8|1944.5|1944.8|1944.5|1944.6|1944.3|10
1661143200000|2022-08-22 04:40:00|1944.7|1944.4|1944.1|1943.8|1944.7|1944.4|1944.1|1943.8|48
1661143500000|2022-08-22 04:45:00|1944.2|1943.9|1943.7|1943.4|1944.3|1944|1943.5|1943.2|24
1661143800000|2022-08-22 04:50:00|1943.6|1943.3|1943.6|1943.3|1944|1943.7|1943.5|1943.2|15
1661144100000|2022-08-22 04:55:00|1943.5|1943.2|1943.6|1943.3|1943.9|1943.6|1943.4|1943.1|10
1661144400000|2022-08-22 05:00:00|1943.4|1943.1|1943.7|1943.4|1944.2|1943.9|1943.4|1943.1|41
1661144700000|2022-08-22 05:05:00|1943.6|1943.3|1943.5|1943.2|1943.7|1943.4|1943|1942.7|33
1661145000000|2022-08-22 05:10:00|1943.6|1943.3|1943.1|1942.8|1943.9|1943.6|1942.6|1942.3|35
1661145300000|2022-08-22 05:15:00|1943.2|1942.9|1944.5|1944.2|1944.6|1944.3|1943|1942.7|50
1661145600000|2022-08-22 05:20:00|1944.6|1944.3|1944.4|1944.1|1945.3|1945|1944.2|1943.9|40
1661145900000|2022-08-22 05:25:00|1944.3|1944|1944.7|1944.4|1944.7|1944.4|1944.1|1943.8|28
1661146200000|2022-08-22 05:30:00|1944.6|1944.3|1944.2|1943.9|1945.1|1944.8|1944.2|1943.9|44
1661146500000|2022-08-22 05:35:00|1944.3|1944|1943.3|1943|1944.3|1944|1943.3|1943|37
1661146800000|2022-08-22 05:40:00|1943.4|1943.1|1943.2|1942.9|1943.6|1943.3|1943|1942.7|27
1661147100000|2022-08-22 05:45:00|1943.1|1942.8|1942.7|1942.4|1943.4|1943.1|1942.6|1942.3|19
1661147400000|2022-08-22 05:50:00|1942.8|1942.5|1942.7|1942.4|1943|1942.7|1942.4|1942.1|27
1661147700000|2022-08-22 05:55:00|1942.8|1942.5|1942.7|1942.4|1943|1942.7|1942.3|1942|50
1661148000000|2022-08-22 06:00:00|1942.8|1942.5|1941.1|1940.8|1943.3|1943|1940.5|1940.2|143
1661148300000|2022-08-22 06:05:00|1941.2|1940.9|1939.9|1939.6|1941.5|1941.2|1939.5|1939.2|130
1661148600000|2022-08-22 06:10:00|1940|1939.7|1940.2|1939.9|1940.7|1940.4|1939.5|1939.2|85
1661148900000|2022-08-22 06:15:00|1940.1|1939.8|1942|1941.7|1942.4|1942.1|1939.5|1939.2|76
1661149200000|2022-08-22 06:20:00|1941.9|1941.6|1942.5|1942.2|1942.8|1942.5|1941.9|1941.6|45
1661149500000|2022-08-22 06:25:00|1942.4|1942.1|1941.3|1941|1942.7|1942.4|1941|1940.7|94
1661149800000|2022-08-22 06:30:00|1941.2|1940.9|1939.3|1939|1941.6|1941.3|1939.2|1938.9|127
1661150100000|2022-08-22 06:35:00|1939.2|1938.9|1938.8|1938.5|1940|1939.7|1938.7|1938.4|92
1661150400000|2022-08-22 06:40:00|1938.9|1938.6|1939.6|1939.3|1940.2|1939.9|1938.9|1938.6|36
1661150700000|2022-08-22 06:45:00|1939.7|1939.4|1939.7|1939.4|1940.7|1940.4|1939|1938.7|76
1661151000000|2022-08-22 06:50:00|1939.8|1939.5|1940.7|1940.4|1941.1|1940.8|1939.7|1939.4|58
1661151300000|2022-08-22 06:55:00|1940.6|1940.3|1941.3|1941|1941.4|1941.1|1940.3|1940|77
1661151600000|2022-08-22 07:00:00|1941.2|1940.9|1942.1|1941.8|1942.7|1942.4|1939.3|1939|300
1661151900000|2022-08-22 07:05:00|1942|1941.7|1941.5|1941.2|1944.6|1944.3|1941.4|1941.1|198
1661152200000|2022-08-22 07:10:00|1941.7|1941.4|1941.8|1941.5|1942.7|1942.4|1941|1940.7|162
1661152500000|2022-08-22 07:15:00|1941.9|1941.6|1939.9|1939.6|1943|1942.7|1939.8|1939.5|348
1661152800000|2022-08-22 07:20:00|1939.8|1939.5|1940.6|1940.3|1941.3|1941|1939.6|1939.3|119
1661153100000|2022-08-22 07:25:00|1940.5|1940.2|1935.8|1935.5|1940.8|1940.5|1935.7|1935.4|319
1661153400000|2022-08-22 07:30:00|1936.2|1935.9|1934.4|1934.1|1936.4|1936.1|1934.1|1933.8|310
1661153700000|2022-08-22 07:35:00|1934.3|1934|1936|1935.7|1936.5|1936.2|1934.3|1934|339
1661154000000|2022-08-22 07:40:00|1936.1|1935.8|1933.5|1933.2|1936.4|1936.1|1933.1|1932.8|301
1661154300000|2022-08-22 07:45:00|1933.4|1933.1|1932.2|1931.9|1934|1933.7|1932.1|1931.8|343
1661154600000|2022-08-22 07:50:00|1932.1|1931.8|1931.3|1931|1932.5|1932.2|1930.3|1930|543
1661154900000|2022-08-22 07:55:00|1931.4|1931.1|1930.9|1930.6|1931.9|1931.6|1930.5|1930.2|236
1661155200000|2022-08-22 08:00:00|1931.1|1930.8|1928.8|1928.5|1931.5|1931.2|1928.3|1928|471
1661155500000|2022-08-22 08:05:00|1928.7|1928.4|1929.5|1929.2|1930.9|1930.6|1928.3|1928|470
1661155800000|2022-08-22 08:10:00|1929.4|1929.1|1928.1|1927.8|1930.1|1929.8|1927.6|1927.3|468
1661156100000|2022-08-22 08:15:00|1928|1927.7|1929.5|1929.2|1930.4|1930.1|1927.4|1927.1|422
1661156400000|2022-08-22 08:20:00|1929.4|1929.1|1928.9|1928.6|1930.7|1930.4|1928.5|1928.2|294
1661156700000|2022-08-22 08:25:00|1929|1928.7|1930.1|1929.8|1931|1930.7|1928.3|1928|326
1661157000000|2022-08-22 08:30:00|1930|1929.7|1927.8|1927.5|1930.8|1930.5|1927.4|1927.1|209
1661157300000|2022-08-22 08:35:00|1927.7|1927.4|1928.8|1928.5|1929.6|1929.3|1927.5|1927.2|237
1661157600000|2022-08-22 08:40:00|1928.6|1928.3|1928.2|1927.9|1928.9|1928.6|1926.6|1926.3|336
1661157900000|2022-08-22 08:45:00|1928.3|1928|1929.3|1929|1929.7|1929.4|1927.7|1927.4|429
1661158200000|2022-08-22 08:50:00|1929.2|1928.9|1929.3|1929|1930|1929.7|1928.8|1928.5|167
1661158500000|2022-08-22 08:55:00|1929.4|1929.1|1929.7|1929.4|1930.7|1930.4|1928.9|1928.6|270
1661158800000|2022-08-22 09:00:00|1929.8|1929.5|1928.4|1928.1|1929.8|1929.5|1928.1|1927.8|218
1661159100000|2022-08-22 09:05:00|1928.3|1928|1929.1|1928.8|1929.3|1929|1928|1927.7|171
1661159400000|2022-08-22 09:10:00|1929.2|1928.9|1929|1928.7|1930.2|1929.9|1928.3|1928|133
1661159700000|2022-08-22 09:15:00|1928.9|1928.6|1930|1929.7|1930.4|1930.1|1928.3|1928|156
1661160000000|2022-08-22 09:20:00|1930.2|1929.9|1928.7|1928.4|1930.3|1930|1928.2|1927.9|171
1661160300000|2022-08-22 09:25:00|1928.8|1928.5|1928.3|1928|1928.8|1928.5|1927.7|1927.4|135
1661160600000|2022-08-22 09:30:00|1928.4|1928.1|1925.8|1925.5|1928.4|1928.1|1925.3|1925|259
1661160900000|2022-08-22 09:35:00|1925.7|1925.4|1925.5|1925.2|1926.6|1926.3|1925.1|1924.8|161
1661161200000|2022-08-22 09:40:00|1925.4|1925.1|1925.5|1925.2|1925.9|1925.6|1925.1|1924.8|185
1661161500000|2022-08-22 09:45:00|1925.4|1925.1|1927.7|1927.4|1927.8|1927.5|1925.4|1925.1|237
1661161800000|2022-08-22 09:50:00|1927.8|1927.5|1929.1|1928.8|1929.4|1929.1|1927.7|1927.4|222
1661162100000|2022-08-22 09:55:00|1929|1928.7|1929|1928.7|1929.7|1929.4|1928.9|1928.6|124
1661162400000|2022-08-22 10:00:00|1928.9|1928.6|1928.4|1928.1|1929.6|1929.3|1928.2|1927.9|264
1661162700000|2022-08-22 10:05:00|1928.3|1928|1930.1|1929.8|1930.8|1930.5|1928.3|1928|221
1661163000000|2022-08-22 10:10:00|1930|1929.7|1931|1930.7|1932.3|1932|1930|1929.7|407
1661163300000|2022-08-22 10:15:00|1930.9|1930.6|1931.6|1931.3|1932.1|1931.8|1930.9|1930.6|134
1661163600000|2022-08-22 10:20:00|1931.5|1931.2|1931.6|1931.3|1931.8|1931.5|1930.8|1930.5|139
1661163900000|2022-08-22 10:25:00|1931.7|1931.4|1930.7|1930.4|1931.7|1931.4|1930.6|1930.3|92
1661164200000|2022-08-22 10:30:00|1930.6|1930.3|1930.3|1930|1931.2|1930.9|1930.1|1929.8|182
1661164500000|2022-08-22 10:35:00|1930.2|1929.9|1931.7|1931.4|1932.6|1932.3|1930.1|1929.8|452
1661164800000|2022-08-22 10:40:00|1931.6|1931.3|1930|1929.7|1932|1931.7|1929.8|1929.5|162
1661165100000|2022-08-22 10:45:00|1929.9|1929.6|1931.8|1931.5|1931.9|1931.6|1929.7|1929.4|150
1661165400000|2022-08-22 10:50:00|1931.9|1931.6|1932.8|1932.5|1933|1932.7|1931.6|1931.3|116
1661165700000|2022-08-22 10:55:00|1932.7|1932.4|1932|1931.7|1933.2|1932.9|1931.7|1931.4|189
1661166000000|2022-08-22 11:00:00|1932.2|1931.9|1932.4|1932.1|1933.1|1932.8|1931.9|1931.6|266
1661166300000|2022-08-22 11:05:00|1932.3|1932|1931.7|1931.4|1932.6|1932.3|1931.4|1931.1|165
1661166600000|2022-08-22 11:10:00|1931.8|1931.5|1932.6|1932.3|1933.3|1933|1931.7|1931.4|123
1661166900000|2022-08-22 11:15:00|1932.7|1932.4|1931.9|1931.6|1933|1932.7|1931.6|1931.3|147
1661167200000|2022-08-22 11:20:00|1932|1931.7|1932.6|1932.3|1934.2|1933.9|1931.8|1931.5|225
1661167500000|2022-08-22 11:25:00|1932.5|1932.2|1931.4|1931.1|1932.6|1932.3|1930.8|1930.5|184
1661167800000|2022-08-22 11:30:00|1931.5|1931.2|1930.3|1930|1931.5|1931.2|1930|1929.7|115
1661168100000|2022-08-22 11:35:00|1930.2|1929.9|1931.1|1930.8|1931.2|1930.9|1929.8|1929.5|88
1661168400000|2022-08-22 11:40:00|1931|1930.7|1930.8|1930.5|1931.1|1930.8|1929.7|1929.4|247
1661168700000|2022-08-22 11:45:00|1930.9|1930.6|1930.4|1930.1|1931.2|1930.9|1930.2|1929.9|153
1661169000000|2022-08-22 11:50:00|1930.3|1930|1930.8|1930.5|1931.5|1931.2|1929.7|1929.4|245
1661169300000|2022-08-22 11:55:00|1930.7|1930.4|1931.6|1931.3|1931.8|1931.5|1930.4|1930.1|277
1661169600000|2022-08-22 12:00:00|1931.4|1931.1|1929.6|1929.3|1931.7|1931.4|1929.5|1929.2|355
1661169900000|2022-08-22 12:05:00|1929.7|1929.4|1928.9|1928.6|1930.7|1930.4|1928.9|1928.6|454
1661170200000|2022-08-22 12:10:00|1929|1928.7|1928.2|1927.9|1929.5|1929.2|1927.8|1927.5|555
1661170500000|2022-08-22 12:15:00|1928.1|1927.8|1928.9|1928.6|1929.2|1928.9|1927.8|1927.5|407
1661170800000|2022-08-22 12:20:00|1928.8|1928.5|1928.7|1928.4|1929.5|1929.2|1928.1|1927.8|218
1661171100000|2022-08-22 12:25:00|1928.6|1928.3|1928.8|1928.5|1928.8|1928.5|1927.6|1927.3|269
1661171400000|2022-08-22 12:30:00|1928.9|1928.6|1930.1|1929.8|1931|1930.7|1928.2|1927.9|423
1661171700000|2022-08-22 12:35:00|1930|1929.7|1929.4|1929.1|1930.3|1930|1929.1|1928.8|199
1661172000000|2022-08-22 12:40:00|1929.3|1929|1930.1|1929.8|1930.4|1930.1|1929.1|1928.8|209
1661172300000|2022-08-22 12:45:00|1930.3|1930|1929.9|1929.6|1930.5|1930.2|1928.7|1928.4|221
1661172600000|2022-08-22 12:50:00|1929.8|1929.5|1930|1929.7|1930.4|1930.1|1929.2|1928.9|224
1661172900000|2022-08-22 12:55:00|1929.9|1929.6|1928.7|1928.4|1930.2|1929.9|1928.5|1928.2|133
1661173200000|2022-08-22 13:00:00|1928.8|1928.5|1929.5|1929.2|1929.7|1929.4|1928.1|1927.8|283
1661173500000|2022-08-22 13:05:00|1929.6|1929.3|1929|1928.7|1929.6|1929.3|1928.6|1928.3|445
1661173800000|2022-08-22 13:10:00|1928.9|1928.6|1928.3|1928|1929.3|1929|1927.4|1927.1|407
1661174100000|2022-08-22 13:15:00|1928.2|1927.9|1928.2|1927.9|1928.8|1928.5|1927.6|1927.3|477
1661174400000|2022-08-22 13:20:00|1928.1|1927.8|1927.2|1926.9|1928.8|1928.5|1926.4|1926.1|524
1661174700000|2022-08-22 13:25:00|1927.4|1927.1|1924.5|1924.2|1927.4|1927.1|1924.2|1923.9|1141
1661175000000|2022-08-22 13:30:00|1924.9|1924.6|1919.4|1919.1|1927|1926.7|1919.2|1918.9|10905
1661175300000|2022-08-22 13:35:00|1919.2|1918.9|1922.9|1922.6|1923.4|1923.1|1916.4|1916.1|5691
1661175600000|2022-08-22 13:40:00|1923|1922.7|1927|1926.7|1927.9|1927.6|1922.5|1922.2|5857
1661175900000|2022-08-22 13:45:00|1927.1|1926.8|1922.7|1922.4|1928.2|1927.9|1922.4|1922.1|3959
1661176200000|2022-08-22 13:50:00|1922.3|1922|1923.4|1923.1|1923.7|1923.4|1920.3|1920|4453
1661176500000|2022-08-22 13:55:00|1923.5|1923.2|1923.8|1923.5|1925|1924.7|1923|1922.7|2898
1661176800000|2022-08-22 14:00:00|1923.9|1923.6|1923.7|1923.4|1923.9|1923.6|1920.3|1920|4666
1661177100000|2022-08-22 14:05:00|1923.6|1923.3|1922.4|1922.1|1924.3|1924|1920.3|1920|2702
1661177400000|2022-08-22 14:10:00|1922.5|1922.2|1918.8|1918.5|1923|1922.7|1918|1917.7|3659
1661177700000|2022-08-22 14:15:00|1918.7|1918.4|1918|1917.7|1919.6|1919.3|1917|1916.7|2338
1661178000000|2022-08-22 14:20:00|1918.2|1917.9|1913|1912.7|1918.7|1918.4|1912.9|1912.6|2929
1661178300000|2022-08-22 14:25:00|1912.8|1912.5|1913.4|1913.1|1916.2|1915.9|1912.5|1912.2|2275
1661178600000|2022-08-22 14:30:00|1913.5|1913.2|1912.9|1912.6|1916.2|1915.9|1911.9|1911.6|2007
1661178900000|2022-08-22 14:35:00|1912.8|1912.5|1915.9|1915.6|1917|1916.7|1912.5|1912.2|2224
1661179200000|2022-08-22 14:40:00|1916|1915.7|1917.2|1916.9|1920|1919.7|1915.1|1914.8|2373
1661179500000|2022-08-22 14:45:00|1917.3|1917|1920.3|1920|1920.8|1920.5|1916.8|1916.5|1822
1661179800000|2022-08-22 14:50:00|1920.2|1919.9|1916.3|1916|1920.7|1920.4|1915.8|1915.5|2383
1661180100000|2022-08-22 14:55:00|1916.4|1916.1|1913.5|1913.2|1917.2|1916.9|1913.4|1913.1|1582
1661180400000|2022-08-22 15:00:00|1913.6|1913.3|1915.9|1915.6|1916.8|1916.5|1912.9|1912.6|2913
1661180700000|2022-08-22 15:05:00|1916|1915.7|1916.8|1916.5|1917.5|1917.2|1915.9|1915.6|1420
1661181000000|2022-08-22 15:10:00|1916.7|1916.4|1919|1918.7|1919.4|1919.1|1916.4|1916.1|1354
1661181300000|2022-08-22 15:15:00|1918.9|1918.6|1919.6|1919.3|1920.7|1920.4|1918.6|1918.3|1099
1661181600000|2022-08-22 15:20:00|1919.7|1919.4|1920.8|1920.5|1921.4|1921.1|1919.6|1919.3|1276
1661181900000|2022-08-22 15:25:00|1920.7|1920.4|1920.4|1920.1|1922.1|1921.8|1920.1|1919.8|1405
1661182200000|2022-08-22 15:30:00|1920.5|1920.2|1921.7|1921.4|1921.8|1921.5|1919.1|1918.8|1274
1661182500000|2022-08-22 15:35:00|1921.6|1921.3|1919.9|1919.6|1922.6|1922.3|1919.4|1919.1|2042
1661182800000|2022-08-22 15:40:00|1920|1919.7|1920.5|1920.2|1922.5|1922.2|1919.8|1919.5|1701
1661183100000|2022-08-22 15:45:00|1920.4|1920.1|1919|1918.7|1920.9|1920.6|1918|1917.7|1376
1661183400000|2022-08-22 15:50:00|1918.9|1918.6|1920.1|1919.8|1920.7|1920.4|1918.8|1918.5|1141
1661183700000|2022-08-22 15:55:00|1920.2|1919.9|1920.1|1919.8|1922.1|1921.8|1919.4|1919.1|1359
1661184000000|2022-08-22 16:00:00|1920.3|1920|1920.2|1919.9|1921.7|1921.4|1919.5|1919.2|1482
1661184300000|2022-08-22 16:05:00|1920.3|1920|1917|1916.7|1920.9|1920.6|1916.8|1916.5|1425
1661184600000|2022-08-22 16:10:00|1917.1|1916.8|1917.1|1916.8|1918.4|1918.1|1916.6|1916.3|873
1661184900000|2022-08-22 16:15:00|1917|1916.7|1918.5|1918.2|1918.7|1918.4|1916.8|1916.5|938
1661185200000|2022-08-22 16:20:00|1918.4|1918.1|1920.6|1920.3|1921.2|1920.9|1918.2|1917.9|1111
1661185500000|2022-08-22 16:25:00|1920.7|1920.4|1917.6|1917.3|1921.6|1921.3|1917.4|1917.1|1087
1661185800000|2022-08-22 16:30:00|1917.7|1917.4|1918.3|1918|1919.1|1918.8|1917.4|1917.1|512
1661186100000|2022-08-22 16:35:00|1918.4|1918.1|1920.2|1919.9|1921|1920.7|1918.2|1917.9|816
1661186400000|2022-08-22 16:40:00|1920.1|1919.8|1916.9|1916.6|1920.2|1919.9|1916.8|1916.5|837
1661186700000|2022-08-22 16:45:00|1917|1916.7|1917.2|1916.9|1917.7|1917.4|1915.7|1915.4|1054
1661187000000|2022-08-22 16:50:00|1917.3|1917|1918.2|1917.9|1918.3|1918|1916.7|1916.4|857
1661187300000|2022-08-22 16:55:00|1918.3|1918|1917.9|1917.6|1918.4|1918.1|1917.1|1916.8|615
1661187600000|2022-08-22 17:00:00|1917.8|1917.5|1915.2|1914.9|1918.2|1917.9|1915|1914.7|1114
1661187900000|2022-08-22 17:05:00|1915.1|1914.8|1914.9|1914.6|1915.4|1915.1|1914.5|1914.2|640
1661188200000|2022-08-22 17:10:00|1914.8|1914.5|1913.6|1913.3|1915.1|1914.8|1913|1912.7|1004
1661188500000|2022-08-22 17:15:00|1913.5|1913.2|1913.1|1912.8|1913.9|1913.6|1912.4|1912.1|849
1661188800000|2022-08-22 17:20:00|1913|1912.7|1912.7|1912.4|1914.2|1913.9|1912.4|1912.1|1281
1661189100000|2022-08-22 17:25:00|1912.6|1912.3|1910.3|1910|1913|1912.7|1910.1|1909.8|1527
1661189400000|2022-08-22 17:30:00|1910.2|1909.9|1909|1908.7|1910.8|1910.5|1909|1908.7|982
1661189700000|2022-08-22 17:35:00|1909.1|1908.8|1909.3|1909|1910|1909.7|1908.7|1908.4|1223
1661190000000|2022-08-22 17:40:00|1909.1|1908.8|1909.3|1909|1910.1|1909.8|1909|1908.7|960
1661190300000|2022-08-22 17:45:00|1909.2|1908.9|1908.2|1907.9|1909.7|1909.4|1908.2|1907.9|1039
1661190600000|2022-08-22 17:50:00|1908.1|1907.8|1908.3|1908|1908.9|1908.6|1907.4|1907.1|1275
1661190900000|2022-08-22 17:55:00|1908.1|1907.8|1907.4|1907.1|1908.2|1907.9|1907.1|1906.8|905
1661191200000|2022-08-22 18:00:00|1907.5|1907.2|1906.9|1906.6|1908.2|1907.9|1906.7|1906.4|760
1661191500000|2022-08-22 18:05:00|1906.8|1906.5|1906.4|1906.1|1908.1|1907.8|1906|1905.7|1504
1661191800000|2022-08-22 18:10:00|1906.5|1906.2|1907.2|1906.9|1907.3|1907|1905.9|1905.6|1231
1661192100000|2022-08-22 18:15:00|1907.3|1907|1907.1|1906.8|1907.6|1907.3|1906.3|1906|1014
1661192400000|2022-08-22 18:20:00|1907|1906.7|1906.1|1905.8|1907.7|1907.4|1906.1|1905.8|968
1661192700000|2022-08-22 18:25:00|1906.2|1905.9|1906.3|1906|1907.1|1906.8|1905.9|1905.6|1144
1661193000000|2022-08-22 18:30:00|1906.2|1905.9|1906.6|1906.3|1907.1|1906.8|1905.7|1905.4|1087
1661193300000|2022-08-22 18:35:00|1906.7|1906.4|1906.5|1906.2|1907.2|1906.9|1906|1905.7|663
1661193600000|2022-08-22 18:40:00|1906.4|1906.1|1905.1|1904.8|1906.5|1906.2|1905|1904.7|996
1661193900000|2022-08-22 18:45:00|1905|1904.7|1906.4|1906.1|1906.8|1906.5|1905|1904.7|878
1661194200000|2022-08-22 18:50:00|1906.3|1906|1906.5|1906.2|1907.8|1907.5|1906.2|1905.9|1000
1661194500000|2022-08-22 18:55:00|1906.4|1906.1|1906.8|1906.5|1907.3|1907|1904.8|1904.5|1310
1661194800000|2022-08-22 19:00:00|1906.9|1906.6|1908.6|1908.3|1909.9|1909.6|1906.8|1906.5|2536
1661195100000|2022-08-22 19:05:00|1908.7|1908.4|1909.2|1908.9|1909.3|1909|1908.2|1907.9|1272
1661195400000|2022-08-22 19:10:00|1909.3|1909|1910|1909.7|1910.5|1910.2|1909.2|1908.9|1607
1661195700000|2022-08-22 19:15:00|1910.1|1909.8|1907.9|1907.6|1911|1910.7|1907.8|1907.5|2054
1661196000000|2022-08-22 19:20:00|1907.8|1907.5|1908.8|1908.5|1909|1908.7|1906.8|1906.5|1767
1661196300000|2022-08-22 19:25:00|1908.9|1908.6|1907.1|1906.8|1910|1909.7|1906.9|1906.6|2633
1661196600000|2022-08-22 19:30:00|1907.2|1906.9|1905.6|1905.3|1908.2|1907.9|1905.6|1905.3|1607
1661196900000|2022-08-22 19:35:00|1905.5|1905.2|1908.2|1907.9|1908.4|1908.1|1905.4|1905.1|2014
1661197200000|2022-08-22 19:40:00|1908.3|1908|1904.8|1904.5|1908.3|1908|1904.7|1904.4|2611
1661197500000|2022-08-22 19:45:00|1904.9|1904.6|1907.8|1907.5|1907.9|1907.6|1904.7|1904.4|3358
1661197800000|2022-08-22 19:50:00|1907.7|1907.4|1909.1|1908.8|1911.7|1911.4|1907.5|1907.2|4585
1661198100000|2022-08-22 19:55:00|1908.9|1908.6|1911|1910.7|1911.6|1911.3|1908.3|1908|12239
1661198400000|2022-08-22 20:00:00|1910.9|1910.6|1911.5|1911.2|1912.4|1912.1|1910.3|1910|3943
1661198700000|2022-08-22 20:05:00|1911.3|1911|1911.9|1911.6|1912.1|1911.8|1911.2|1910.9|932
1661199000000|2022-08-22 20:10:00|1911.8|1911.5|1912.7|1912.4|1913.1|1912.8|1911.6|1911.3|868
1661199300000|2022-08-22 20:15:00|1912.6|1912.3|1912.4|1912.1|1912.8|1912.5|1911.7|1911.4|238
1661199600000|2022-08-22 20:20:00|1912.3|1912|1913.2|1912.9|1913.2|1912.9|1912.1|1911.8|102
1661199900000|2022-08-22 20:25:00|1913.1|1912.8|1913.2|1912.9|1913.5|1913.2|1912.9|1912.6|169
1661200200000|2022-08-22 20:30:00|1913.1|1912.8|1912.6|1912.3|1913.4|1913.1|1912.6|1912.3|185
1661200500000|2022-08-22 20:35:00|1912.5|1912.2|1912.2|1911.9|1912.6|1912.3|1912.1|1911.8|469
1661200800000|2022-08-22 20:40:00|1912.1|1911.8|1912.4|1912.1|1912.5|1912.2|1912|1911.7|219
1661201100000|2022-08-22 20:45:00|1912.6|1912.3|1913.6|1913.3|1913.6|1913.3|1912.4|1912.1|207
1661201400000|2022-08-22 20:50:00|1913.5|1913.2|1913.7|1913.4|1913.8|1913.5|1913.4|1913.1|229
1661201700000|2022-08-22 20:55:00|1913.6|1913.3|1913.5|1912.7|1913.7|1913.4|1913.1|1912.7|198
1661202000000|2022-08-22 21:00:00|1913.4|1912.6|1913.6|1912.8|1913.6|1912.8|1913.3|1912.5|0
1661202300000|2022-08-22 21:05:00|1913.7|1912.9|1913.3|1912.5|1913.7|1912.9|1913.3|1912.5|0
1661202600000|2022-08-22 21:10:00|1913.4|1912.6|1913.6|1912.8|1913.6|1912.8|1913.2|1912.4|0
1661202900000|2022-08-22 21:15:00|1913.7|1912.9|1913.7|1912.9|1913.7|1912.9|1913.6|1912.8|0
1661203200000|2022-08-22 21:20:00|1913.6|1912.8|1913.7|1912.9|1913.7|1912.9|1913.6|1912.8|0
1661203500000|2022-08-22 21:25:00|1913.6|1912.8|1913.6|1912.8|1913.7|1912.9|1913.6|1912.8|0
1661203800000|2022-08-22 21:30:00|1913.7|1912.9|1913.6|1912.8|1913.7|1912.9|1913.6|1912.8|0
1661204100000|2022-08-22 21:35:00|1913.7|1912.9|1913.8|1913|1913.8|1913|1913.7|1912.9|0
1661204400000|2022-08-22 21:40:00|1913.7|1912.9|1914|1913.2|1914|1913.2|1913.7|1912.9|0
1661204700000|2022-08-22 21:45:00|1913.9|1913.1|1913.9|1913.1|1913.9|1913.1|1913.9|1913.1|0
1661205000000|2022-08-22 21:50:00|1913.8|1913|1913.9|1913.1|1913.9|1913.1|1913.8|1913|0
1661205300000|2022-08-22 21:55:00|1913.8|1913|1914|1913.2|1914|1913.2|1913.8|1913|0
1661205600000|2022-08-22 22:00:00|1914.1|1913.3|1912.1|1911.8|1914.1|1913.3|1911.4|1911.1|166
1661205900000|2022-08-22 22:05:00|1912|1911.7|1913.2|1912.9|1913.2|1912.9|1911.8|1911.5|58
1661206200000|2022-08-22 22:10:00|1913.1|1912.8|1913.2|1912.9|1913.3|1913|1912.9|1912.6|13
1661206500000|2022-08-22 22:15:00|1913.3|1913|1913|1912.7|1913.3|1913|1912.9|1912.6|23
1661206800000|2022-08-22 22:20:00|1913.1|1912.8|1913.5|1913.2|1913.5|1913.2|1912.9|1912.6|33
1661207100000|2022-08-22 22:25:00|1913.6|1913.3|1913.7|1913.4|1914|1913.7|1913.6|1913.3|19
1661207400000|2022-08-22 22:30:00|1913.8|1913.5|1914.2|1913.9|1914.3|1914|1913.5|1913.2|61
1661207700000|2022-08-22 22:35:00|1914.3|1914|1914.8|1914.5|1915.1|1914.8|1914.2|1913.9|64
1661208000000|2022-08-22 22:40:00|1914.9|1914.6|1915.2|1914.9|1915.3|1915|1914.6|1914.3|15
1661208300000|2022-08-22 22:45:00|1915.1|1914.8|1915.2|1914.9|1915.3|1915|1914.8|1914.5|26
1661208600000|2022-08-22 22:50:00|1915.1|1914.8|1914.9|1914.6|1915.4|1915.1|1914.7|1914.4|26
1661208900000|2022-08-22 22:55:00|1915|1914.7|1914.9|1914.6|1915.1|1914.8|1914.8|1914.5|19
1661209200000|2022-08-22 23:00:00|1915|1914.7|1914.9|1914.6|1915.1|1914.8|1914.5|1914.2|18
1661209500000|2022-08-22 23:05:00|1915|1914.7|1915.1|1914.8|1915.3|1915|1914.8|1914.5|8
1661209800000|2022-08-22 23:10:00|1915.2|1914.9|1915.6|1915.3|1915.9|1915.6|1915.2|1914.9|146
1661210100000|2022-08-22 23:15:00|1915.7|1915.4|1915.4|1915.1|1915.8|1915.5|1915.3|1915|19
1661210400000|2022-08-22 23:20:00|1915.5|1915.2|1915.4|1915.1|1915.5|1915.2|1915|1914.7|22
1661210700000|2022-08-22 23:25:00|1915.3|1915|1914.6|1914.3|1915.3|1915|1914.2|1913.9|24
1661211000000|2022-08-22 23:30:00|1914.5|1914.2|1915.4|1915.1|1915.5|1915.2|1914.3|1914|26
1661211300000|2022-08-22 23:35:00|1915.3|1915|1915|1914.7|1915.6|1915.3|1915|1914.7|31
1661211600000|2022-08-22 23:40:00|1915.1|1914.8|1915.2|1914.9|1915.2|1914.9|1914.9|1914.6|23
1661211900000|2022-08-22 23:45:00|1915.1|1914.8|1916|1915.7|1916|1915.7|1915|1914.7|93
1661212200000|2022-08-22 23:50:00|1915.9|1915.6|1916.4|1916.1|1916.4|1916.1|1915.4|1915.1|62
1661212500000|2022-08-22 23:55:00|1916.3|1916|1916.6|1916.3|1916.7|1916.4|1916|1915.7|64
1661212800000|2022-08-23 00:00:00|1916.5|1916.2|1915.2|1914.9|1917|1916.7|1915|1914.7|73
1661213100000|2022-08-23 00:05:00|1915.1|1914.8|1915.4|1915.1|1916.4|1916.1|1915|1914.7|20
1661213400000|2022-08-23 00:10:00|1915.3|1915|1915.4|1915.1|1915.5|1915.2|1915|1914.7|29
1661213700000|2022-08-23 00:15:00|1915.5|1915.2|1916.5|1916.2|1916.7|1916.4|1914.6|1914.3|83
1661214000000|2022-08-23 00:20:00|1916.6|1916.3|1916.1|1915.8|1917|1916.7|1915.8|1915.5|47
1661214300000|2022-08-23 00:25:00|1916.2|1915.9|1917|1916.7|1917.1|1916.8|1915.6|1915.3|48
1661214600000|2022-08-23 00:30:00|1917.1|1916.8|1916.2|1915.9|1917.1|1916.8|1915.7|1915.4|36
1661214900000|2022-08-23 00:35:00|1916.3|1916|1915.6|1915.3|1916.5|1916.2|1915.6|1915.3|12
1661215200000|2022-08-23 00:40:00|1915.7|1915.4|1915.1|1914.8|1915.9|1915.6|1914.9|1914.6|19
1661215500000|2022-08-23 00:45:00|1915|1914.7|1915.3|1915|1915.5|1915.2|1914.9|1914.6|21
1661215800000|2022-08-23 00:50:00|1915.2|1914.9|1912.8|1912.5|1915.3|1915|1912.7|1912.4|155
1661216100000|2022-08-23 00:55:00|1912.7|1912.4|1911.9|1911.6|1913.2|1912.9|1911.7|1911.4|110
1661216400000|2022-08-23 01:00:00|1912|1911.7|1911.6|1911.3|1912.3|1912|1911.4|1911.1|62
1661216700000|2022-08-23 01:05:00|1911.5|1911.2|1913.5|1913.2|1913.7|1913.4|1911.4|1911.1|68
1661217000000|2022-08-23 01:10:00|1913.6|1913.3|1913.6|1913.3|1913.7|1913.4|1912.6|1912.3|22
1661217300000|2022-08-23 01:15:00|1913.7|1913.4|1914.1|1913.8|1914.1|1913.8|1913.2|1912.9|34
1661217600000|2022-08-23 01:20:00|1914|1913.7|1914.7|1914.4|1915.3|1915|1914|1913.7|38
1661217900000|2022-08-23 01:25:00|1914.8|1914.5|1914.9|1914.6|1915|1914.7|1914.3|1914|26
1661218200000|2022-08-23 01:30:00|1915|1914.7|1915.2|1914.9|1915.3|1915|1914.4|1914.1|25
1661218500000|2022-08-23 01:35:00|1915.3|1915|1913.2|1912.9|1915.3|1915|1912.2|1911.9|50
1661218800000|2022-08-23 01:40:00|1913.3|1913|1912.9|1912.6|1913.8|1913.5|1912.6|1912.3|47
1661219100000|2022-08-23 01:45:00|1912.8|1912.5|1913.5|1913.2|1914.1|1913.8|1912.1|1911.8|43
1661219400000|2022-08-23 01:50:00|1913.6|1913.3|1912.8|1912.5|1913.6|1913.3|1912.3|1912|21
1661219700000|2022-08-23 01:55:00|1912.7|1912.4|1912|1911.7|1913|1912.7|1911.7|1911.4|59
1661220000000|2022-08-23 02:00:00|1912.1|1911.8|1913|1912.7|1913.2|1912.9|1912|1911.7|21
1661220300000|2022-08-23 02:05:00|1912.9|1912.6|1913.1|1912.8|1914.1|1913.8|1912.9|1912.6|20
1661220600000|2022-08-23 02:10:00|1913|1912.7|1912.9|1912.6|1913.2|1912.9|1912.7|1912.4|16
1661220900000|2022-08-23 02:15:00|1912.8|1912.5|1912.8|1912.5|1913.5|1913.2|1912.7|1912.4|9
1661221200000|2022-08-23 02:20:00|1912.9|1912.6|1913.2|1912.9|1913.3|1913|1912.3|1912|8
1661221500000|2022-08-23 02:25:00|1913.1|1912.8|1912.9|1912.6|1913.2|1912.9|1912.8|1912.5|6
1661221800000|2022-08-23 02:30:00|1912.8|1912.5|1913|1912.7|1913|1912.7|1912.6|1912.3|7
1661222100000|2022-08-23 02:35:00|1912.9|1912.6|1914|1913.7|1914.6|1914.3|1912.9|1912.6|31
1661222400000|2022-08-23 02:40:00|1913.9|1913.6|1913.7|1913.4|1914|1913.7|1913.5|1913.2|5
1661222700000|2022-08-23 02:45:00|1913.8|1913.5|1915.4|1915.1|1915.7|1915.4|1913.8|1913.5|51
1661223000000|2022-08-23 02:50:00|1915.7|1915.4|1915.3|1915|1915.9|1915.6|1915|1914.7|31
1661223300000|2022-08-23 02:55:00|1915.2|1914.9|1915.2|1914.9|1915.5|1915.2|1914.7|1914.4|15
1661223600000|2022-08-23 03:00:00|1915.3|1915|1915|1914.7|1915.9|1915.6|1914.8|1914.5|65
1661223900000|2022-08-23 03:05:00|1915.1|1914.8|1914.8|1914.5|1915.3|1915|1914.8|1914.5|21
1661224200000|2022-08-23 03:10:00|1914.9|1914.6|1915.3|1915|1915.3|1915|1914.7|1914.4|9
1661224500000|2022-08-23 03:15:00|1915.4|1915.1|1914.5|1914.2|1915.4|1915.1|1914.5|1914.2|3
1661224800000|2022-08-23 03:20:00|1914.6|1914.3|1915.3|1915|1915.5|1915.2|1914.5|1914.2|11
1661225100000|2022-08-23 03:25:00|1915.4|1915.1|1914.8|1914.5|1915.4|1915.1|1914.7|1914.4|6
1661225400000|2022-08-23 03:30:00|1914.9|1914.6|1914.3|1914|1915|1914.7|1913.9|1913.6|24
1661225700000|2022-08-23 03:35:00|1914.4|1914.1|1914|1913.7|1914.6|1914.3|1913.9|1913.6|10
1661226000000|2022-08-23 03:40:00|1914.1|1913.8|1914.1|1913.8|1914.2|1913.9|1913.8|1913.5|3
1661226300000|2022-08-23 03:45:00|1914|1913.7|1913.7|1913.4|1914.3|1914|1913.4|1913.1|22
1661226600000|2022-08-23 03:50:00|1913.8|1913.5|1913.6|1913.3|1913.9|1913.6|1913.5|1913.2|36
1661226900000|2022-08-23 03:55:00|1913.5|1913.2|1913.7|1913.4|1913.8|1913.5|1913.5|1913.2|15
1661227200000|2022-08-23 04:00:00|1913.6|1913.3|1913.7|1913.4|1914.4|1914.1|1913.4|1913.1|31
1661227500000|2022-08-23 04:05:00|1913.8|1913.5|1913.1|1912.8|1913.8|1913.5|1913|1912.7|31
1661227800000|2022-08-23 04:10:00|1913|1912.7|1913.2|1912.9|1913.4|1913.1|1913|1912.7|19
1661228100000|2022-08-23 04:15:00|1913.1|1912.8|1912.7|1912.4|1913.4|1913.1|1912.6|1912.3|47
1661228400000|2022-08-23 04:20:00|1912.8|1912.5|1912.9|1912.6|1912.9|1912.6|1912.6|1912.3|22
1661228700000|2022-08-23 04:25:00|1913|1912.7|1912.8|1912.5|1913.1|1912.8|1912.8|1912.5|6
1661229000000|2022-08-23 04:30:00|1912.9|1912.6|1913.4|1913.1|1913.6|1913.3|1912.8|1912.5|30
1661229300000|2022-08-23 04:35:00|1913.3|1913|1913.1|1912.8|1913.5|1913.2|1913|1912.7|29
1661229600000|2022-08-23 04:40:00|1913|1912.7|1913|1912.7|1913.1|1912.8|1912.6|1912.3|12
1661229900000|2022-08-23 04:45:00|1912.9|1912.6|1912.5|1912.2|1913|1912.7|1912.4|1912.1|34
1661230200000|2022-08-23 04:50:00|1912.7|1912.4|1912.4|1912.1|1912.7|1912.4|1912.1|1911.8|51
1661230500000|2022-08-23 04:55:00|1912.3|1912|1911.8|1911.5|1912.5|1912.2|1911.4|1911.1|133
1661230800000|2022-08-23 05:00:00|1911.7|1911.4|1911.7|1911.4|1912.3|1912|1911.4|1911.1|87
1661231100000|2022-08-23 05:05:00|1911.6|1911.3|1909.5|1909.2|1911.9|1911.6|1909.4|1909.1|111
1661231400000|2022-08-23 05:10:00|1909.6|1909.3|1909.7|1909.4|1910.4|1910.1|1909.4|1909.1|30
1661231700000|2022-08-23 05:15:00|1909.8|1909.5|1908.9|1908.6|1909.8|1909.5|1908.3|1908|92
1661232000000|2022-08-23 05:20:00|1908.8|1908.5|1908.8|1908.5|1908.9|1908.6|1908.1|1907.8|134
1661232300000|2022-08-23 05:25:00|1908.9|1908.6|1908.4|1908.1|1908.9|1908.6|1907.9|1907.6|95
1661232600000|2022-08-23 05:30:00|1908.5|1908.2|1907.2|1906.9|1908.6|1908.3|1907.1|1906.8|68
1661232900000|2022-08-23 05:35:00|1907.3|1907|1907.6|1907.3|1908|1907.7|1906.9|1906.6|72
1661233200000|2022-08-23 05:40:00|1907.7|1907.4|1908.6|1908.3|1908.9|1908.6|1907.6|1907.3|65
1661233500000|2022-08-23 05:45:00|1908.5|1908.2|1908|1907.7|1908.6|1908.3|1907.8|1907.5|92
1661233800000|2022-08-23 05:50:00|1907.9|1907.6|1908.5|1908.2|1909|1908.7|1907.7|1907.4|28
1661234100000|2022-08-23 05:55:00|1908.4|1908.1|1908.1|1907.8|1909.2|1908.9|1908|1907.7|12
1661234400000|2022-08-23 06:00:00|1908.2|1907.9|1909.6|1909.3|1909.9|1909.6|1908|1907.7|76
1661234700000|2022-08-23 06:05:00|1909.4|1909.1|1906.4|1906.1|1909.8|1909.5|1906.4|1906.1|87
1661235000000|2022-08-23 06:10:00|1906.6|1906.3|1903|1902.7|1906.9|1906.6|1902.8|1902.5|291
1661235300000|2022-08-23 06:15:00|1902.9|1902.6|1903.2|1902.9|1903.9|1903.6|1902.8|1902.5|146
1661235600000|2022-08-23 06:20:00|1903.1|1902.8|1902.3|1902|1903.2|1902.9|1901.6|1901.3|119
1661235900000|2022-08-23 06:25:00|1902.4|1902.1|1901.6|1901.3|1903.4|1903.1|1901.5|1901.2|80
1661236200000|2022-08-23 06:30:00|1901.5|1901.2|1901|1900.7|1902.4|1902.1|1900.8|1900.5|157
1661236500000|2022-08-23 06:35:00|1901.1|1900.8|1898.8|1898.5|1901.3|1901|1898.7|1898.4|160
1661236800000|2022-08-23 06:40:00|1898.9|1898.6|1901.4|1901.1|1901.6|1901.3|1898.9|1898.6|244
1661237100000|2022-08-23 06:45:00|1901.3|1901|1901.3|1901|1901.6|1901.3|1900.1|1899.8|99
1661237400000|2022-08-23 06:50:00|1901.4|1901.1|1902.4|1902.1|1902.7|1902.4|1901.4|1901.1|87
1661237700000|2022-08-23 06:55:00|1902.6|1902.3|1902.2|1901.9|1903.1|1902.8|1902.1|1901.8|40
1661238000000|2022-08-23 07:00:00|1902.3|1902|1905.7|1905.4|1906.1|1905.8|1902.3|1902|196
1661238300000|2022-08-23 07:05:00|1905.8|1905.5|1908.2|1907.9|1908.2|1907.9|1905.8|1905.5|272
1661238600000|2022-08-23 07:10:00|1908.4|1908.1|1907.3|1907|1909|1908.7|1906.8|1906.5|440
1661238900000|2022-08-23 07:15:00|1906|1905.7|1908.6|1908.3|1910.9|1910.6|1905.7|1905.4|670
1661239200000|2022-08-23 07:20:00|1908.7|1908.4|1912.1|1911.8|1912.4|1912.1|1908.6|1908.3|219
1661239500000|2022-08-23 07:25:00|1912|1911.7|1912|1911.7|1913.2|1912.9|1911.3|1911|328
1661239800000|2022-08-23 07:30:00|1912.4|1912.1|1910.2|1909.9|1913.7|1913.4|1909.9|1909.6|390
1661240100000|2022-08-23 07:35:00|1910.3|1910|1911.3|1911|1912.1|1911.8|1909.5|1909.2|205
1661240400000|2022-08-23 07:40:00|1911.4|1911.1|1914.7|1914.4|1915|1914.7|1911.3|1911|293
1661240700000|2022-08-23 07:45:00|1914.6|1914.3|1915.3|1915|1916.5|1916.2|1914.4|1914.1|245
1661241000000|2022-08-23 07:50:00|1915.4|1915.1|1915.7|1915.4|1915.8|1915.5|1914.4|1914.1|113
1661241300000|2022-08-23 07:55:00|1915.6|1915.3|1915.6|1915.3|1916.5|1916.2|1915.3|1915|141
1661241600000|2022-08-23 08:00:00|1915.8|1915.5|1917.9|1917.6|1918.1|1917.8|1915.8|1915.5|385
1661241900000|2022-08-23 08:05:00|1917.8|1917.5|1917.7|1917.4|1919.1|1918.8|1916.9|1916.6|140
1661242200000|2022-08-23 08:10:00|1917.8|1917.5|1917.9|1917.6|1919.9|1919.6|1917.6|1917.3|230
1661242500000|2022-08-23 08:15:00|1918|1917.7|1919|1918.7|1919.4|1919.1|1917.8|1917.5|70
1661242800000|2022-08-23 08:20:00|1919.1|1918.8|1918.1|1917.8|1919.4|1919.1|1917.2|1916.9|89
1661243100000|2022-08-23 08:25:00|1918.2|1917.9|1916.7|1916.4|1918.3|1918|1916.5|1916.2|70
1661243400000|2022-08-23 08:30:00|1916.6|1916.3|1917.9|1917.6|1918.1|1917.8|1915.6|1915.3|154
1661243700000|2022-08-23 08:35:00|1918.1|1917.8|1918.2|1917.9|1918.3|1918|1917.2|1916.9|96
1661244000000|2022-08-23 08:40:00|1918.1|1917.8|1917.7|1917.4|1919|1918.7|1917.6|1917.3|91
1661244300000|2022-08-23 08:45:00|1917.6|1917.3|1916.6|1916.3|1918.3|1918|1916.5|1916.2|44
1661244600000|2022-08-23 08:50:00|1916.5|1916.2|1916.3|1916|1916.9|1916.6|1916.1|1915.8|72
1661244900000|2022-08-23 08:55:00|1916.4|1916.1|1915.2|1914.9|1916.4|1916.1|1915.1|1914.8|43
1661245200000|2022-08-23 09:00:00|1915.1|1914.8|1915.2|1914.9|1915.7|1915.4|1914.5|1914.2|72
1661245500000|2022-08-23 09:05:00|1914.9|1914.6|1917|1916.7|1917.5|1917.2|1914.9|1914.6|86
1661245800000|2022-08-23 09:10:00|1917.1|1916.8|1915.7|1915.4|1917.2|1916.9|1915.7|1915.4|58
1661246100000|2022-08-23 09:15:00|1915.8|1915.5|1915.5|1915.2|1916.5|1916.2|1915.3|1915|64
1661246400000|2022-08-23 09:20:00|1915.4|1915.1|1914.8|1914.5|1915.6|1915.3|1914.8|1914.5|57
1661246700000|2022-08-23 09:25:00|1914.7|1914.4|1914.3|1914|1914.9|1914.6|1914.1|1913.8|88
1661247000000|2022-08-23 09:30:00|1914.2|1913.9|1914.4|1914.1|1915.2|1914.9|1914.2|1913.9|23
1661247300000|2022-08-23 09:35:00|1914.3|1914|1914|1913.7|1914.9|1914.6|1913.7|1913.4|40
1661247600000|2022-08-23 09:40:00|1913.9|1913.6|1914.6|1914.3|1914.8|1914.5|1913.9|1913.6|52
1661247900000|2022-08-23 09:45:00|1914.7|1914.4|1917.1|1916.8|1917.5|1917.2|1914.7|1914.4|107
1661248200000|2022-08-23 09:50:00|1917|1916.7|1917.5|1917.2|1917.9|1917.6|1916.7|1916.4|53
1661248500000|2022-08-23 09:55:00|1917.6|1917.3|1918.2|1917.9|1918.5|1918.2|1917.2|1916.9|103
1661248800000|2022-08-23 10:00:00|1918.1|1917.8|1917|1916.7|1918.1|1917.8|1916.9|1916.6|78
1661249100000|2022-08-23 10:05:00|1917.1|1916.8|1915.9|1915.6|1917.3|1917|1915.6|1915.3|116
1661249400000|2022-08-23 10:10:00|1916|1915.7|1915.6|1915.3|1916.1|1915.8|1915.1|1914.8|83
1661249700000|2022-08-23 10:15:00|1915.7|1915.4|1914|1913.7|1915.8|1915.5|1913.9|1913.6|90
1661250000000|2022-08-23 10:20:00|1913.9|1913.6|1913|1912.7|1914|1913.7|1912.8|1912.5|136
1661250300000|2022-08-23 10:25:00|1912.9|1912.6|1912.6|1912.3|1913.5|1913.2|1912.3|1912|74
1661250600000|2022-08-23 10:30:00|1912.5|1912.2|1913|1912.7|1914.3|1914|1912.5|1912.2|83
1661250900000|2022-08-23 10:35:00|1912.9|1912.6|1913.6|1913.3|1913.7|1913.4|1912.8|1912.5|55
1661251200000|2022-08-23 10:40:00|1913.7|1913.4|1917|1916.7|1917.1|1916.8|1913.7|1913.4|169
1661251500000|2022-08-23 10:45:00|1917.1|1916.8|1916|1915.7|1917.5|1917.2|1915.9|1915.6|119
1661251800000|2022-08-23 10:50:00|1915.9|1915.6|1916.1|1915.8|1916.3|1916|1915|1914.7|251
1661252100000|2022-08-23 10:55:00|1916|1915.7|1914.4|1914.1|1916.4|1916.1|1914.3|1914|109
1661252400000|2022-08-23 11:00:00|1914.1|1913.8|1913.2|1912.9|1915.1|1914.8|1913|1912.7|207
1661252700000|2022-08-23 11:05:00|1913.1|1912.8|1912.3|1912|1913.3|1913|1911.6|1911.3|154
1661253000000|2022-08-23 11:10:00|1912.2|1911.9|1913.1|1912.8|1913.2|1912.9|1911.4|1911.1|111
1661253300000|2022-08-23 11:15:00|1913|1912.7|1913.4|1913.1|1913.6|1913.3|1912.4|1912.1|72
1661253600000|2022-08-23 11:20:00|1913.3|1913|1913.8|1913.5|1914.4|1914.1|1913.3|1913|81
1661253900000|2022-08-23 11:25:00|1913.7|1913.4|1912.8|1912.5|1914|1913.7|1912.1|1911.8|55
1661254200000|2022-08-23 11:30:00|1912.7|1912.4|1912.4|1912.1|1913.9|1913.6|1912.2|1911.9|110
1661254500000|2022-08-23 11:35:00|1912.3|1912|1913.5|1913.2|1913.7|1913.4|1911.8|1911.5|92
1661254800000|2022-08-23 11:40:00|1913.4|1913.1|1913.1|1912.8|1913.5|1913.2|1912.7|1912.4|65
1661255100000|2022-08-23 11:45:00|1913.3|1913|1914.7|1914.4|1914.9|1914.6|1912.4|1912.1|244
1661255400000|2022-08-23 11:50:00|1914.6|1914.3|1915.7|1915.4|1916.2|1915.9|1913.8|1913.5|374
1661255700000|2022-08-23 11:55:00|1915.9|1915.6|1915.5|1915.2|1915.9|1915.6|1914.3|1914|146
1661256000000|2022-08-23 12:00:00|1915.4|1915.1|1915.5|1915.2|1915.8|1915.5|1914.4|1914.1|150
1661256300000|2022-08-23 12:05:00|1915.6|1915.3|1914.8|1914.5|1916.1|1915.8|1914.5|1914.2|131
1661256600000|2022-08-23 12:10:00|1914.9|1914.6|1914.2|1913.9|1915.1|1914.8|1913.6|1913.3|136
1661256900000|2022-08-23 12:15:00|1914.3|1914|1914|1913.7|1914.7|1914.4|1913.1|1912.8|187
1661257200000|2022-08-23 12:20:00|1914.1|1913.8|1913.5|1913.2|1914.6|1914.3|1912.6|1912.3|212
1661257500000|2022-08-23 12:25:00|1913.6|1913.3|1914.7|1914.4|1914.8|1914.5|1913.2|1912.9|135
1661257800000|2022-08-23 12:30:00|1914.8|1914.5|1913.8|1913.5|1915.3|1915|1912.7|1912.4|575
1661258100000|2022-08-23 12:35:00|1913.9|1913.6|1910.5|1910.2|1913.9|1913.6|1910.4|1910.1|404
1661258400000|2022-08-23 12:40:00|1910.6|1910.3|1912.2|1911.9|1912.8|1912.5|1910.6|1910.3|398
1661258700000|2022-08-23 12:45:00|1912.1|1911.8|1911.5|1911.2|1913.1|1912.8|1911.4|1911.1|291
1661259000000|2022-08-23 12:50:00|1911.4|1911.1|1912.3|1912|1912.5|1912.2|1910.5|1910.2|252
1661259300000|2022-08-23 12:55:00|1912.4|1912.1|1912.3|1912|1913|1912.7|1911.1|1910.8|307
1661259600000|2022-08-23 13:00:00|1912.5|1912.2|1909.9|1909.6|1912.5|1912.2|1909.7|1909.4|649
1661259900000|2022-08-23 13:05:00|1910|1909.7|1911.2|1910.9|1911.7|1911.4|1909.7|1909.4|342
1661260200000|2022-08-23 13:10:00|1911.1|1910.8|1911.4|1911.1|1911.4|1911.1|1910.2|1909.9|320
1661260500000|2022-08-23 13:15:00|1911.3|1911|1911.4|1911.1|1911.6|1911.3|1910.9|1910.6|406
1661260800000|2022-08-23 13:20:00|1911.5|1911.2|1913.6|1913.3|1913.8|1913.5|1911|1910.7|559
1661261100000|2022-08-23 13:25:00|1913.7|1913.4|1913.4|1913.1|1914.7|1914.4|1912.6|1912.3|946
1661261400000|2022-08-23 13:30:00|1913.1|1912.8|1920.9|1920.6|1922.4|1922.1|1913.1|1912.8|9445
1661261700000|2022-08-23 13:35:00|1921.1|1920.8|1918.2|1917.9|1922.2|1921.9|1918.2|1917.9|4775
1661262000000|2022-08-23 13:40:00|1918.3|1918|1915|1914.7|1921.8|1921.5|1914.5|1914.2|3747
1661262300000|2022-08-23 13:45:00|1916|1915.7|1921.7|1921.4|1923.4|1923.1|1916|1915.7|4361
1661262600000|2022-08-23 13:50:00|1921.8|1921.5|1926.4|1926.1|1928.6|1928.3|1921.7|1921.4|4712
1661262900000|2022-08-23 13:55:00|1926.3|1926|1924.6|1924.3|1928.1|1927.8|1923.5|1923.2|2521
1661263200000|2022-08-23 14:00:00|1924.5|1924.2|1921.8|1921.5|1927|1926.7|1921.3|1921|3244
1661263500000|2022-08-23 14:05:00|1921.9|1921.6|1930.2|1929.9|1930.2|1929.9|1921.7|1921.4|3366
1661263800000|2022-08-23 14:10:00|1930.3|1930|1932.5|1932.2|1933.7|1933.4|1929.6|1929.3|3323
1661264100000|2022-08-23 14:15:00|1932.8|1932.5|1931.2|1930.9|1933.7|1933.4|1929.7|1929.4|1838
1661264400000|2022-08-23 14:20:00|1931|1930.7|1929.7|1929.4|1933.4|1933.1|1929.6|1929.3|1536
1661264700000|2022-08-23 14:25:00|1929.6|1929.3|1923.8|1923.5|1930.1|1929.8|1923.5|1923.2|2210
1661265000000|2022-08-23 14:30:00|1923.9|1923.6|1928.4|1928.1|1928.6|1928.3|1923.1|1922.8|1648
1661265300000|2022-08-23 14:35:00|1928.5|1928.2|1921.9|1921.6|1929.1|1928.8|1921.9|1921.6|1416
1661265600000|2022-08-23 14:40:00|1921.8|1921.5|1925.2|1924.9|1926|1925.7|1920.9|1920.6|1598
1661265900000|2022-08-23 14:45:00|1925.3|1925|1925.9|1925.6|1926.4|1926.1|1923.3|1923|1146
1661266200000|2022-08-23 14:50:00|1926.1|1925.8|1921.4|1921.1|1927.6|1927.3|1920.8|1920.5|1643
1661266500000|2022-08-23 14:55:00|1921.2|1920.9|1919.2|1918.9|1921.5|1921.2|1918.9|1918.6|2821
1661266800000|2022-08-23 15:00:00|1919.4|1919.1|1918|1917.7|1920|1919.7|1914.4|1914.1|2890
1661267100000|2022-08-23 15:05:00|1918.1|1917.8|1919.6|1919.3|1920.4|1920.1|1916.3|1916|1723
1661267400000|2022-08-23 15:10:00|1919.8|1919.5|1922.3|1922|1923|1922.7|1918.8|1918.5|1401
1661267700000|2022-08-23 15:15:00|1922|1921.7|1921.5|1921.2|1922.8|1922.5|1920.8|1920.5|1921
1661268000000|2022-08-23 15:20:00|1921.4|1921.1|1921.1|1920.8|1922.4|1922.1|1919.7|1919.4|1218
1661268300000|2022-08-23 15:25:00|1921|1920.7|1919.4|1919.1|1922|1921.7|1919.3|1919|1429
1661268600000|2022-08-23 15:30:00|1919.7|1919.4|1919.4|1919.1|1921.4|1921.1|1918.7|1918.4|1724
1661268900000|2022-08-23 15:35:00|1919.5|1919.2|1921.7|1921.4|1922.6|1922.3|1919.5|1919.2|1677
1661269200000|2022-08-23 15:40:00|1921.6|1921.3|1920.1|1919.8|1922.2|1921.9|1917.9|1917.6|973
1661269500000|2022-08-23 15:45:00|1920.2|1919.9|1921.2|1920.9|1922|1921.7|1919.7|1919.4|779
1661269800000|2022-08-23 15:50:00|1921.3|1921|1919.4|1919.1|1922.2|1921.9|1919|1918.7|682
1661270100000|2022-08-23 15:55:00|1919.2|1918.9|1917.7|1917.4|1919.2|1918.9|1916.5|1916.2|990
1661270400000|2022-08-23 16:00:00|1917.8|1917.5|1915.5|1915.2|1917.9|1917.6|1914|1913.7|1538
1661270700000|2022-08-23 16:05:00|1915.4|1915.1|1916.7|1916.4|1916.9|1916.6|1913.9|1913.6|1093
1661271000000|2022-08-23 16:10:00|1916.6|1916.3|1915.2|1914.9|1916.8|1916.5|1914.3|1914|716
1661271300000|2022-08-23 16:15:00|1915.1|1914.8|1911.9|1911.6|1915.4|1915.1|1911.1|1910.8|1256
1661271600000|2022-08-23 16:20:00|1912.1|1911.8|1909.3|1909|1912.4|1912.1|1909|1908.7|1570
1661271900000|2022-08-23 16:25:00|1909.2|1908.9|1909.1|1908.8|1911.6|1911.3|1908.1|1907.8|1673
1661272200000|2022-08-23 16:30:00|1909|1908.7|1911.5|1911.2|1911.5|1911.2|1908.9|1908.6|1169
1661272500000|2022-08-23 16:35:00|1911.6|1911.3|1914.2|1913.9|1914.2|1913.9|1911.3|1911|1523
1661272800000|2022-08-23 16:40:00|1914.1|1913.8|1914.6|1914.3|1915.1|1914.8|1913.3|1913|1209
1661273100000|2022-08-23 16:45:00|1914.7|1914.4|1913.1|1912.8|1914.9|1914.6|1913|1912.7|884
1661273400000|2022-08-23 16:50:00|1913|1912.7|1913.9|1913.6|1915.3|1915|1912.9|1912.6|991
1661273700000|2022-08-23 16:55:00|1914|1913.7|1915.5|1915.2|1915.9|1915.6|1913.4|1913.1|879
1661274000000|2022-08-23 17:00:00|1915.4|1915.1|1916.1|1915.8|1916.8|1916.5|1915.1|1914.8|1365
1661274300000|2022-08-23 17:05:00|1916|1915.7|1913.6|1913.3|1916|1915.7|1912.5|1912.2|1621
1661274600000|2022-08-23 17:10:00|1913.7|1913.4|1914.2|1913.9|1914.9|1914.6|1911.2|1910.9|1111
1661274900000|2022-08-23 17:15:00|1913.9|1913.6|1911.8|1911.5|1914.8|1914.5|1911.8|1911.5|770
1661275200000|2022-08-23 17:20:00|1911.9|1911.6|1910.7|1910.4|1913.3|1913|1910.5|1910.2|716
1661275500000|2022-08-23 17:25:00|1910.8|1910.5|1914.3|1914|1914.9|1914.6|1910.7|1910.4|991
1661275800000|2022-08-23 17:30:00|1914.4|1914.1|1916.8|1916.5|1916.9|1916.6|1914.3|1914|1652
1661276100000|2022-08-23 17:35:00|1916.7|1916.4|1913.8|1913.5|1916.7|1916.4|1913.5|1913.2|934
1661276400000|2022-08-23 17:40:00|1913.9|1913.6|1913|1912.7|1914.4|1914.1|1912.4|1912.1|858
1661276700000|2022-08-23 17:45:00|1912.9|1912.6|1911.7|1911.4|1913.3|1913|1911.1|1910.8|863
1661277000000|2022-08-23 17:50:00|1911.5|1911.2|1910.7|1910.4|1911.5|1911.2|1908.6|1908.3|1031
1661277300000|2022-08-23 17:55:00|1910.6|1910.3|1911.5|1911.2|1912|1911.7|1909.9|1909.6|618
1661277600000|2022-08-23 18:00:00|1911.6|1911.3|1911|1910.7|1911.7|1911.4|1910|1909.7|860
1661277900000|2022-08-23 18:05:00|1911.1|1910.8|1913.1|1912.8|1913.8|1913.5|1910.6|1910.3|789
1661278200000|2022-08-23 18:10:00|1913.2|1912.9|1913.3|1913|1913.6|1913.3|1911.5|1911.2|683
1661278500000|2022-08-23 18:15:00|1913.4|1913.1|1914.8|1914.5|1915|1914.7|1912.5|1912.2|886
1661278800000|2022-08-23 18:20:00|1914.7|1914.4|1916|1915.7|1916.3|1916|1914.4|1914.1|620
1661279100000|2022-08-23 18:25:00|1915.9|1915.6|1915.9|1915.6|1916.6|1916.3|1915|1914.7|711
1661279400000|2022-08-23 18:30:00|1916|1915.7|1915.5|1915.2|1916.8|1916.5|1914.9|1914.6|708
1661279700000|2022-08-23 18:35:00|1915.6|1915.3|1916.8|1916.5|1916.9|1916.6|1914.9|1914.6|650
1661280000000|2022-08-23 18:40:00|1916.6|1916.3|1917.4|1917.1|1918.3|1918|1915.7|1915.4|794
1661280300000|2022-08-23 18:45:00|1917.5|1917.2|1916.2|1915.9|1917.5|1917.2|1915.4|1915.1|767
1661280600000|2022-08-23 18:50:00|1916.1|1915.8|1914.9|1914.6|1916.3|1916|1914.5|1914.2|656
1661280900000|2022-08-23 18:55:00|1914.8|1914.5|1916.2|1915.9|1916.6|1916.3|1914.6|1914.3|919
1661281200000|2022-08-23 19:00:00|1916.1|1915.8|1918.7|1918.4|1918.7|1918.4|1916.1|1915.8|1304
1661281500000|2022-08-23 19:05:00|1918.6|1918.3|1919.2|1918.9|1919.2|1918.9|1917.9|1917.6|995
1661281800000|2022-08-23 19:10:00|1919.3|1919|1918.4|1918.1|1920.8|1920.5|1918.3|1918|1584
1661282100000|2022-08-23 19:15:00|1918.3|1918|1921.7|1921.4|1922|1921.7|1918.3|1918|1151
1661282400000|2022-08-23 19:20:00|1921.6|1921.3|1919.9|1919.6|1921.7|1921.4|1919.4|1919.1|1210
1661282700000|2022-08-23 19:25:00|1919.8|1919.5|1919.1|1918.8|1920.3|1920|1918.9|1918.6|896
1661283000000|2022-08-23 19:30:00|1919|1918.7|1917.7|1917.4|1919.4|1919.1|1916.8|1916.5|1254
1661283300000|2022-08-23 19:35:00|1917.6|1917.3|1916.4|1916.1|1918.1|1917.8|1916.1|1915.8|1232
1661283600000|2022-08-23 19:40:00|1916.3|1916|1917.8|1917.5|1919|1918.7|1916.3|1916|1352
1661283900000|2022-08-23 19:45:00|1917.7|1917.4|1916.3|1916|1917.7|1917.4|1915.3|1915|1832
1661284200000|2022-08-23 19:50:00|1915.4|1915.1|1914.4|1914.1|1915.4|1915.1|1913|1912.7|2980
1661284500000|2022-08-23 19:55:00|1914.2|1913.9|1913.6|1913.3|1915.1|1914.8|1912.5|1912.2|7293
1661284800000|2022-08-23 20:00:00|1913.3|1913|1911.7|1911.4|1914.5|1914.2|1911.7|1911.4|2294
1661285100000|2022-08-23 20:05:00|1911.6|1911.3|1911.1|1910.8|1912.2|1911.9|1911.1|1910.8|1070
1661285400000|2022-08-23 20:10:00|1911|1910.7|1912.5|1912.2|1912.6|1912.3|1911|1910.7|813
1661285700000|2022-08-23 20:15:00|1912.4|1912.1|1912.3|1912|1912.5|1912.2|1912|1911.7|147
1661286000000|2022-08-23 20:20:00|1912.4|1912.1|1912.7|1912.4|1913|1912.7|1912.4|1912.1|317
1661286300000|2022-08-23 20:25:00|1912.6|1912.3|1912.9|1912.6|1912.9|1912.6|1912.3|1912|239
1661286600000|2022-08-23 20:30:00|1912.8|1912.5|1912.1|1911.8|1912.8|1912.5|1912|1911.7|156
1661286900000|2022-08-23 20:35:00|1912|1911.7|1912|1911.7|1912.1|1911.8|1911.7|1911.4|207
1661287200000|2022-08-23 20:40:00|1911.9|1911.6|1911.7|1911.4|1912.1|1911.8|1911.7|1911.4|116
1661287500000|2022-08-23 20:45:00|1911.8|1911.5|1911.3|1911|1912|1911.7|1911.1|1910.8|229
1661287800000|2022-08-23 20:50:00|1911.4|1911.1|1911.5|1911.2|1911.5|1911.2|1911|1910.7|179
1661288100000|2022-08-23 20:55:00|1911.6|1911.3|1911|1910.2|1911.6|1911.3|1910.5|1910.2|192
1661288400000|2022-08-23 21:00:00|1911.1|1910.3|1911.1|1910.3|1911.1|1910.3|1911.1|1910.3|0
1661288700000|2022-08-23 21:05:00|1911|1910.2|1910.9|1910.1|1911.1|1910.3|1910.9|1910.1|0
1661289000000|2022-08-23 21:10:00|1911|1910.2|1910.9|1910.1|1911|1910.2|1910.8|1910|0
1661289300000|2022-08-23 21:15:00|1910.7|1909.9|1911|1910.2|1911|1910.2|1910.7|1909.9|0
1661289900000|2022-08-23 21:25:00|1911.1|1910.3|1910.9|1910.1|1911.1|1910.3|1910.8|1910|0
1661290200000|2022-08-23 21:30:00|1910.8|1910|1910.8|1910|1910.9|1910.1|1910.8|1910|0
1661290500000|2022-08-23 21:35:00|1910.9|1910.1|1910.8|1910|1910.9|1910.1|1910.7|1909.9|0
1661291100000|2022-08-23 21:45:00|1910.9|1910.1|1910.8|1910|1911|1910.2|1910.8|1910|0
1661291400000|2022-08-23 21:50:00|1910.7|1909.9|1910.7|1909.9|1910.7|1909.9|1910.7|1909.9|0
1661291700000|2022-08-23 21:55:00|1910.8|1910|1910.9|1910.1|1911|1910.2|1910.8|1910|0
1661292000000|2022-08-23 22:00:00|1911.2|1910.6|1911.8|1911.5|1912.2|1911.9|1910.7|1910.4|134
1661292300000|2022-08-23 22:05:00|1911.7|1911.4|1912.5|1912.2|1912.6|1912.3|1911.7|1911.4|43
1661292600000|2022-08-23 22:10:00|1912.6|1912.3|1912.8|1912.5|1913.2|1912.9|1912.3|1912|249
1661292900000|2022-08-23 22:15:00|1912.7|1912.4|1913.2|1912.9|1913.4|1913.1|1912.7|1912.4|47
1661293200000|2022-08-23 22:20:00|1913.1|1912.8|1913.3|1913|1913.5|1913.2|1913|1912.7|13
1661293500000|2022-08-23 22:25:00|1913.2|1912.9|1913.1|1912.8|1913.2|1912.9|1912.9|1912.6|10
1661293800000|2022-08-23 22:30:00|1913|1912.7|1912.3|1912|1913.4|1913.1|1912.3|1912|25
1661294100000|2022-08-23 22:35:00|1912.4|1912.1|1912.6|1912.3|1912.8|1912.5|1912.3|1912|19
1661294400000|2022-08-23 22:40:00|1912.7|1912.4|1913.3|1913|1913.3|1913|1912.7|1912.4|12
1661294700000|2022-08-23 22:45:00|1913.8|1913.5|1913.7|1913.4|1914|1913.7|1913.5|1913.2|111
1661295000000|2022-08-23 22:50:00|1913.8|1913.5|1913.8|1913.5|1913.9|1913.6|1913.5|1913.2|6
1661295300000|2022-08-23 22:55:00|1913.7|1913.4|1913.7|1913.4|1913.8|1913.5|1913.4|1913.1|8
1661295600000|2022-08-23 23:00:00|1913.5|1913.2|1913.9|1913.6|1914.3|1914|1913.5|1913.2|26
1661295900000|2022-08-23 23:05:00|1914|1913.7|1914.4|1914.1|1914.5|1914.2|1913.9|1913.6|56
1661296200000|2022-08-23 23:10:00|1914.3|1914|1914|1913.7|1914.4|1914.1|1913.8|1913.5|14
1661296500000|2022-08-23 23:15:00|1914.1|1913.8|1914.2|1913.9|1914.4|1914.1|1914|1913.7|7
1661296800000|2022-08-23 23:20:00|1914.3|1914|1914.5|1914.2|1914.6|1914.3|1914.2|1913.9|16
1661297100000|2022-08-23 23:25:00|1914.4|1914.1|1913.7|1913.4|1914.5|1914.2|1913.6|1913.3|22
1661297400000|2022-08-23 23:30:00|1913.6|1913.3|1912.6|1912.3|1913.7|1913.4|1912.3|1912|24
1661297700000|2022-08-23 23:35:00|1912.5|1912.2|1913|1912.7|1913.1|1912.8|1912.5|1912.2|8
1661298000000|2022-08-23 23:40:00|1912.9|1912.6|1912.7|1912.4|1913|1912.7|1912.3|1912|17
1661298300000|2022-08-23 23:45:00|1912.6|1912.3|1912.8|1912.5|1912.9|1912.6|1912.3|1912|18
1661298600000|2022-08-23 23:50:00|1912.9|1912.6|1911.7|1911.4|1913.1|1912.8|1911.6|1911.3|19
1661298900000|2022-08-23 23:55:00|1911.6|1911.3|1912.6|1912.3|1912.6|1912.3|1911.5|1911.2|28
1661299200000|2022-08-24 00:00:00|1912.7|1912.4|1913|1912.7|1914|1913.7|1911.7|1911.4|105
1661299500000|2022-08-24 00:05:00|1912.9|1912.6|1912.9|1912.6|1913.4|1913.1|1912.4|1912.1|19
1661299800000|2022-08-24 00:10:00|1912.8|1912.5|1912.8|1912.5|1913|1912.7|1911.7|1911.4|37
1661300100000|2022-08-24 00:15:00|1912.7|1912.4|1912.6|1912.3|1913.6|1913.3|1912|1911.7|60
1661300400000|2022-08-24 00:20:00|1912.5|1912.2|1911.9|1911.6|1912.8|1912.5|1911.7|1911.4|10
1661300700000|2022-08-24 00:25:00|1911.8|1911.5|1912.3|1912|1912.4|1912.1|1911.7|1911.4|44
1661301000000|2022-08-24 00:30:00|1912.4|1912.1|1912.2|1911.9|1913.6|1913.3|1912.1|1911.8|125
1661301300000|2022-08-24 00:35:00|1912.3|1912|1910.8|1910.5|1912.3|1912|1910.7|1910.4|39
1661301600000|2022-08-24 00:40:00|1910.9|1910.6|1910.4|1910.1|1911.2|1910.9|1910.2|1909.9|35
1661301900000|2022-08-24 00:45:00|1910.6|1910.3|1911.8|1911.5|1912|1911.7|1910.5|1910.2|37
1661302200000|2022-08-24 00:50:00|1911.9|1911.6|1912|1911.7|1912.1|1911.8|1911.5|1911.2|9
1661302500000|2022-08-24 00:55:00|1912.1|1911.8|1911.4|1911.1|1912.6|1912.3|1911.4|1911.1|19
1661302800000|2022-08-24 01:00:00|1911.5|1911.2|1911|1910.7|1911.7|1911.4|1910.9|1910.6|13
1661303100000|2022-08-24 01:05:00|1910.9|1910.6|1911.1|1910.8|1911.4|1911.1|1910.5|1910.2|24
1661303400000|2022-08-24 01:10:00|1911.2|1910.9|1911|1910.7|1911.4|1911.1|1910.6|1910.3|21
1661303700000|2022-08-24 01:15:00|1911.2|1910.9|1911.6|1911.3|1912|1911.7|1911.1|1910.8|15
1661304000000|2022-08-24 01:20:00|1911.5|1911.2|1911.1|1910.8|1911.6|1911.3|1910.9|1910.6|9
1661304300000|2022-08-24 01:25:00|1911.2|1910.9|1910.6|1910.3|1911.6|1911.3|1910.6|1910.3|24
1661304600000|2022-08-24 01:30:00|1910.7|1910.4|1910.5|1910.2|1911|1910.7|1910.1|1909.8|61
1661304900000|2022-08-24 01:35:00|1910.4|1910.1|1911.1|1910.8|1911.1|1910.8|1910.1|1909.8|59
1661305200000|2022-08-24 01:40:00|1911|1910.7|1909|1908.7|1911|1910.7|1908.5|1908.2|127
1661305500000|2022-08-24 01:45:00|1909.1|1908.8|1907.7|1907.4|1909.3|1909|1907.5|1907.2|132
1661305800000|2022-08-24 01:50:00|1907.6|1907.3|1907.4|1907.1|1907.9|1907.6|1905.8|1905.5|176
1661306100000|2022-08-24 01:55:00|1907.3|1907|1907.6|1907.3|1907.7|1907.4|1906.2|1905.9|67
1661306400000|2022-08-24 02:00:00|1907.7|1907.4|1908.3|1908|1908.3|1908|1907.4|1907.1|60
1661306700000|2022-08-24 02:05:00|1908.2|1907.9|1907.4|1907.1|1908.5|1908.2|1907.4|1907.1|29
1661307000000|2022-08-24 02:10:00|1907.5|1907.2|1907.5|1907.2|1907.7|1907.4|1906.7|1906.4|47
1661307300000|2022-08-24 02:15:00|1907.7|1907.4|1908.1|1907.8|1908.3|1908|1907.5|1907.2|20
1661307600000|2022-08-24 02:20:00|1908.2|1907.9|1908.3|1908|1908.7|1908.4|1907.6|1907.3|16
1661307900000|2022-08-24 02:25:00|1908.2|1907.9|1908.2|1907.9|1908.7|1908.4|1908.2|1907.9|17
1661308200000|2022-08-24 02:30:00|1908|1907.7|1907.5|1907.2|1908.1|1907.8|1906.9|1906.6|35
1661308500000|2022-08-24 02:35:00|1907.4|1907.1|1906.5|1906.2|1907.4|1907.1|1906.2|1905.9|33
1661308800000|2022-08-24 02:40:00|1906.6|1906.3|1905.4|1905.1|1906.8|1906.5|1905.4|1905.1|66
1661309100000|2022-08-24 02:45:00|1905.5|1905.2|1905.6|1905.3|1906.3|1906|1905.1|1904.8|41
1661309400000|2022-08-24 02:50:00|1905.5|1905.2|1905.7|1905.4|1905.9|1905.6|1905.3|1905|23
1661309700000|2022-08-24 02:55:00|1905.6|1905.3|1905.8|1905.5|1906.1|1905.8|1905.2|1904.9|26
1661310000000|2022-08-24 03:00:00|1905.9|1905.6|1905.8|1905.5|1906.1|1905.8|1905.6|1905.3|14
1661310300000|2022-08-24 03:05:00|1905.9|1905.6|1906.2|1905.9|1906.8|1906.5|1905.7|1905.4|31
1661310600000|2022-08-24 03:10:00|1906.3|1906|1906.5|1906.2|1906.6|1906.3|1906.1|1905.8|35
1661310900000|2022-08-24 03:15:00|1906.4|1906.1|1906.3|1906|1906.6|1906.3|1906.1|1905.8|16
1661311200000|2022-08-24 03:20:00|1906.4|1906.1|1905.9|1905.6|1906.4|1906.1|1905.6|1905.3|17
1661311500000|2022-08-24 03:25:00|1905.8|1905.5|1905.7|1905.4|1906|1905.7|1905.4|1905.1|13
1661311800000|2022-08-24 03:30:00|1905.6|1905.3|1906.3|1906|1906.5|1906.2|1905.6|1905.3|12
1661312100000|2022-08-24 03:35:00|1906.4|1906.1|1906.3|1906|1906.4|1906.1|1905.9|1905.6|12
1661312400000|2022-08-24 03:40:00|1906.2|1905.9|1906.1|1905.8|1906.6|1906.3|1906.1|1905.8|12
1661312700000|2022-08-24 03:45:00|1906.2|1905.9|1905.9|1905.6|1906.4|1906.1|1905.7|1905.4|23
1661313000000|2022-08-24 03:50:00|1905.8|1905.5|1906.5|1906.2|1906.7|1906.4|1905.7|1905.4|11
1661313300000|2022-08-24 03:55:00|1906.4|1906.1|1906.1|1905.8|1906.5|1906.2|1906|1905.7|10
1661313600000|2022-08-24 04:00:00|1906|1905.7|1905.7|1905.4|1906.1|1905.8|1905.6|1905.3|32
1661313900000|2022-08-24 04:05:00|1905.6|1905.3|1905.6|1905.3|1906|1905.7|1905.5|1905.2|18
1661314200000|2022-08-24 04:10:00|1905.5|1905.2|1905.2|1904.9|1905.6|1905.3|1904.8|1904.5|37
1661314500000|2022-08-24 04:15:00|1905.3|1905|1905.9|1905.6|1906|1905.7|1905.1|1904.8|25
1661314800000|2022-08-24 04:20:00|1905.8|1905.5|1906.4|1906.1|1906.7|1906.4|1905.8|1905.5|26
1661315100000|2022-08-24 04:25:00|1906.3|1906|1906.1|1905.8|1906.5|1906.2|1906.1|1905.8|15
1661315400000|2022-08-24 04:30:00|1906.2|1905.9|1906.3|1906|1906.4|1906.1|1906.1|1905.8|12
1661315700000|2022-08-24 04:35:00|1906.4|1906.1|1906.7|1906.4|1906.9|1906.6|1906|1905.7|16
1661316000000|2022-08-24 04:40:00|1906.6|1906.3|1907.6|1907.3|1907.7|1907.4|1906.5|1906.2|31
1661316300000|2022-08-24 04:45:00|1907.7|1907.4|1908.2|1907.9|1908.2|1907.9|1907.3|1907|26
1661316600000|2022-08-24 04:50:00|1908.1|1907.8|1910|1909.7|1910.1|1909.8|1908.1|1907.8|62
1661316900000|2022-08-24 04:55:00|1909.9|1909.6|1910.5|1910.2|1911|1910.7|1909.7|1909.4|64
1661317200000|2022-08-24 05:00:00|1910.4|1910.1|1910.3|1910|1910.9|1910.6|1910|1909.7|31
1661317500000|2022-08-24 05:05:00|1910.2|1909.9|1909.9|1909.6|1910.6|1910.3|1909.7|1909.4|32
1661317800000|2022-08-24 05:10:00|1909.8|1909.5|1909.7|1909.4|1910.2|1909.9|1909.5|1909.2|18
1661318100000|2022-08-24 05:15:00|1909.8|1909.5|1909.4|1909.1|1910.1|1909.8|1909.3|1909|15
1661318400000|2022-08-24 05:20:00|1909.3|1909|1909.5|1909.2|1910.1|1909.8|1909.2|1908.9|32
1661318700000|2022-08-24 05:25:00|1909.7|1909.4|1910.4|1910.1|1910.5|1910.2|1909.3|1909|14
1661319000000|2022-08-24 05:30:00|1910.5|1910.2|1910.8|1910.5|1911.5|1911.2|1910.3|1910|30
1661319300000|2022-08-24 05:35:00|1910.9|1910.6|1911.1|1910.8|1911.3|1911|1910.6|1910.3|18
1661319600000|2022-08-24 05:40:00|1911.2|1910.9|1911.2|1910.9|1911.3|1911|1910.6|1910.3|19
1661319900000|2022-08-24 05:45:00|1910.9|1910.6|1910.9|1910.6|1911.6|1911.3|1910.7|1910.4|40
1661320200000|2022-08-24 05:50:00|1911|1910.7|1910|1909.7|1911|1910.7|1909.9|1909.6|22
1661320500000|2022-08-24 05:55:00|1910.1|1909.8|1910.2|1909.9|1910.4|1910.1|1909.8|1909.5|19
1661320800000|2022-08-24 06:00:00|1910.1|1909.8|1911.5|1911.2|1911.5|1911.2|1910|1909.7|53
1661321100000|2022-08-24 06:05:00|1911.6|1911.3|1912.4|1912.1|1912.6|1912.3|1911.5|1911.2|39
1661321400000|2022-08-24 06:10:00|1912.5|1912.2|1911.4|1911.1|1912.5|1912.2|1911.1|1910.8|25
1661321700000|2022-08-24 06:15:00|1911.5|1911.2|1910.5|1910.2|1911.6|1911.3|1910.4|1910.1|15
1661322000000|2022-08-24 06:20:00|1910.4|1910.1|1909|1908.7|1910.4|1910.1|1908.4|1908.1|48
1661322300000|2022-08-24 06:25:00|1909.1|1908.8|1908.8|1908.5|1909.4|1909.1|1908.6|1908.3|19
1661322600000|2022-08-24 06:30:00|1908.7|1908.4|1908.5|1908.2|1908.9|1908.6|1907.6|1907.3|25
1661322900000|2022-08-24 06:35:00|1908.7|1908.4|1909.8|1909.5|1909.9|1909.6|1908.5|1908.2|46
1661323200000|2022-08-24 06:40:00|1909.7|1909.4|1909.5|1909.2|1910|1909.7|1908.9|1908.6|22
1661323500000|2022-08-24 06:45:00|1909.4|1909.1|1908.7|1908.4|1909.9|1909.6|1908.7|1908.4|28
1661323800000|2022-08-24 06:50:00|1908.8|1908.5|1909.6|1909.3|1909.8|1909.5|1908.2|1907.9|17
1661324100000|2022-08-24 06:55:00|1909.7|1909.4|1910|1909.7|1910.5|1910.2|1909.6|1909.3|36
1661324400000|2022-08-24 07:00:00|1909.8|1909.5|1911.9|1911.6|1912.5|1912.2|1908.3|1908|202
1661324700000|2022-08-24 07:05:00|1912|1911.7|1911.2|1910.9|1912.7|1912.4|1911|1910.7|142
1661325000000|2022-08-24 07:10:00|1911.1|1910.8|1911.9|1911.6|1914.3|1914|1910.6|1910.3|172
1661325300000|2022-08-24 07:15:00|1911.8|1911.5|1909.5|1909.2|1912|1911.7|1909.4|1909.1|132
1661325600000|2022-08-24 07:20:00|1909.4|1909.1|1907.9|1907.6|1909.5|1909.2|1907.1|1906.8|150
1661325900000|2022-08-24 07:25:00|1907.8|1907.5|1906.4|1906.1|1907.8|1907.5|1905.6|1905.3|227
1661326200000|2022-08-24 07:30:00|1906.3|1906|1903.6|1903.3|1906.4|1906.1|1902.4|1902.1|490
1661326500000|2022-08-24 07:35:00|1903.5|1903.2|1906.7|1906.4|1906.8|1906.5|1903.1|1902.8|209
1661326800000|2022-08-24 07:40:00|1906.8|1906.5|1907.2|1906.9|1908|1907.7|1906.5|1906.2|163
1661327100000|2022-08-24 07:45:00|1907.1|1906.8|1908.3|1908|1908.9|1908.6|1906.5|1906.2|92
1661327400000|2022-08-24 07:50:00|1908.2|1907.9|1907.4|1907.1|1908.2|1907.9|1906.3|1906|110
1661327700000|2022-08-24 07:55:00|1907.6|1907.3|1906.3|1906|1907.7|1907.4|1905.2|1904.9|155
1661328000000|2022-08-24 08:00:00|1906.2|1905.9|1907.9|1907.6|1908.7|1908.4|1905.6|1905.3|217
1661328300000|2022-08-24 08:05:00|1907.8|1907.5|1909.3|1909|1909.5|1909.2|1907.5|1907.2|148
1661328600000|2022-08-24 08:10:00|1909.4|1909.1|1910.7|1910.4|1910.9|1910.6|1908.8|1908.5|159
1661328900000|2022-08-24 08:15:00|1910.6|1910.3|1911|1910.7|1911.2|1910.9|1909.5|1909.2|165
1661329200000|2022-08-24 08:20:00|1911.1|1910.8|1911.7|1911.4|1911.8|1911.5|1910.5|1910.2|98
1661329500000|2022-08-24 08:25:00|1911.6|1911.3|1911.4|1911.1|1912.1|1911.8|1911.1|1910.8|121
1661329800000|2022-08-24 08:30:00|1911.3|1911|1914.1|1913.8|1915.4|1915.1|1911.3|1911|372
1661330100000|2022-08-24 08:35:00|1914.2|1913.9|1913.5|1913.2|1915.2|1914.9|1913.4|1913.1|135
1661330400000|2022-08-24 08:40:00|1913.6|1913.3|1912.5|1912.2|1914|1913.7|1912.2|1911.9|130
1661330700000|2022-08-24 08:45:00|1912.4|1912.1|1914.3|1914|1914.6|1914.3|1912.2|1911.9|115
1661331000000|2022-08-24 08:50:00|1914.4|1914.1|1913.9|1913.6|1914.4|1914.1|1912.9|1912.6|54
1661331300000|2022-08-24 08:55:00|1914|1913.7|1914.5|1914.2|1914.7|1914.4|1913.1|1912.8|82
1661331600000|2022-08-24 09:00:00|1914.6|1914.3|1914.8|1914.5|1915.6|1915.3|1914.2|1913.9|107
1661331900000|2022-08-24 09:05:00|1914.9|1914.6|1914.9|1914.6|1915|1914.7|1913.3|1913|84
1661332200000|2022-08-24 09:10:00|1914.8|1914.5|1913.8|1913.5|1915.3|1915|1913.8|1913.5|52
1661332500000|2022-08-24 09:15:00|1913.7|1913.4|1913|1912.7|1914|1913.7|1912.7|1912.4|41
1661332800000|2022-08-24 09:20:00|1913.1|1912.8|1912.9|1912.6|1913.4|1913.1|1912.7|1912.4|30
1661333100000|2022-08-24 09:25:00|1912.8|1912.5|1911.9|1911.6|1912.9|1912.6|1911.9|1911.6|87
1661333400000|2022-08-24 09:30:00|1912|1911.7|1910.7|1910.4|1912.1|1911.8|1910.2|1909.9|167
1661333700000|2022-08-24 09:35:00|1910.8|1910.5|1910.6|1910.3|1911.1|1910.8|1910.2|1909.9|109
1661334000000|2022-08-24 09:40:00|1910.7|1910.4|1911.6|1911.3|1912|1911.7|1910.7|1910.4|52
1661334300000|2022-08-24 09:45:00|1911.7|1911.4|1910.8|1910.5|1911.7|1911.4|1910.4|1910.1|56
1661334600000|2022-08-24 09:50:00|1910.7|1910.4|1910.9|1910.6|1911.3|1911|1910|1909.7|80
1661334900000|2022-08-24 09:55:00|1910.8|1910.5|1910.6|1910.3|1911.4|1911.1|1909.9|1909.6|54
1661335200000|2022-08-24 10:00:00|1910.5|1910.2|1910.7|1910.4|1911.1|1910.8|1910.1|1909.8|73
1661335500000|2022-08-24 10:05:00|1910.8|1910.5|1911.7|1911.4|1912|1911.7|1910.2|1909.9|90
1661335800000|2022-08-24 10:10:00|1911.8|1911.5|1912.1|1911.8|1912.3|1912|1911.2|1910.9|67
1661336100000|2022-08-24 10:15:00|1912.2|1911.9|1911.5|1911.2|1912.2|1911.9|1911.1|1910.8|45
1661336400000|2022-08-24 10:20:00|1911.6|1911.3|1912.2|1911.9|1912.7|1912.4|1911.1|1910.8|71
1661336700000|2022-08-24 10:25:00|1912.1|1911.8|1912|1911.7|1912.2|1911.9|1910.7|1910.4|100
1661337000000|2022-08-24 10:30:00|1911.9|1911.6|1912|1911.7|1912.3|1912|1910.9|1910.6|102
1661337300000|2022-08-24 10:35:00|1912.1|1911.8|1911.8|1911.5|1912.7|1912.4|1911.7|1911.4|132
1661337600000|2022-08-24 10:40:00|1911.9|1911.6|1912|1911.7|1912|1911.7|1910.2|1909.9|132
1661337900000|2022-08-24 10:45:00|1912.1|1911.8|1910.9|1910.6|1912.2|1911.9|1910.5|1910.2|51
1661338200000|2022-08-24 10:50:00|1910.8|1910.5|1910|1909.7|1911|1910.7|1909.8|1909.5|83
1661338500000|2022-08-24 10:55:00|1909.9|1909.6|1910.1|1909.8|1910.3|1910|1909.3|1909|78
1661338800000|2022-08-24 11:00:00|1910.2|1909.9|1911.4|1911.1|1911.4|1911.1|1909.9|1909.6|64
1661339100000|2022-08-24 11:05:00|1911.5|1911.2|1912.3|1912|1912.3|1912|1910.7|1910.4|72
1661339400000|2022-08-24 11:10:00|1912.4|1912.1|1913|1912.7|1913.3|1913|1912.2|1911.9|155
1661339700000|2022-08-24 11:15:00|1913|1912.7|1912.6|1912.3|1913.3|1913|1911.9|1911.6|188
1661340000000|2022-08-24 11:20:00|1912.5|1912.2|1912.7|1912.4|1913.5|1913.2|1911.8|1911.5|71
1661340300000|2022-08-24 11:25:00|1912.8|1912.5|1913.6|1913.3|1913.7|1913.4|1911.8|1911.5|129
1661340600000|2022-08-24 11:30:00|1913.7|1913.4|1913.2|1912.9|1914.3|1914|1913.1|1912.8|137
1661340900000|2022-08-24 11:35:00|1913.3|1913|1914.3|1914|1914.7|1914.4|1912.6|1912.3|213
1661341200000|2022-08-24 11:40:00|1914.4|1914.1|1914.9|1914.6|1915|1914.7|1913.5|1913.2|122
1661341500000|2022-08-24 11:45:00|1915|1914.7|1916.4|1916.1|1916.6|1916.3|1914.5|1914.2|212
1661341800000|2022-08-24 11:50:00|1916.6|1916.3|1917.7|1917.4|1917.7|1917.4|1916|1915.7|432
1661342100000|2022-08-24 11:55:00|1917.8|1917.5|1917.1|1916.8|1917.9|1917.6|1916.8|1916.5|249
1661342400000|2022-08-24 12:00:00|1917.3|1917|1918.5|1918.2|1918.8|1918.5|1916.6|1916.3|345
1661342700000|2022-08-24 12:05:00|1918.4|1918.1|1917|1916.7|1918.6|1918.3|1916.8|1916.5|309
1661343000000|2022-08-24 12:10:00|1917.1|1916.8|1918.7|1918.4|1918.7|1918.4|1916.6|1916.3|392
1661343300000|2022-08-24 12:15:00|1918.6|1918.3|1917.9|1917.6|1919.8|1919.5|1917.6|1917.3|448
1661343600000|2022-08-24 12:20:00|1917.8|1917.5|1917.6|1917.3|1918.2|1917.9|1916.4|1916.1|318
1661343900000|2022-08-24 12:25:00|1917.5|1917.2|1916.9|1916.6|1918.7|1918.4|1916.7|1916.4|314
1661344200000|2022-08-24 12:30:00|1917|1916.7|1916.3|1916|1917.8|1917.5|1915.3|1915|560
1661344500000|2022-08-24 12:35:00|1916.2|1915.9|1914.4|1914.1|1916.3|1916|1914.1|1913.8|291
1661344800000|2022-08-24 12:40:00|1914.3|1914|1913.4|1913.1|1914.3|1914|1911.8|1911.5|655
1661345100000|2022-08-24 12:45:00|1913.3|1913|1913.1|1912.8|1913.5|1913.2|1911.4|1911.1|326
1661345400000|2022-08-24 12:50:00|1913.2|1912.9|1914.4|1914.1|1914.6|1914.3|1912.2|1911.9|245
1661345700000|2022-08-24 12:55:00|1914.3|1914|1914.6|1914.3|1915.3|1915|1913.9|1913.6|191
1661346000000|2022-08-24 13:00:00|1914.7|1914.4|1913.5|1913.2|1914.7|1914.4|1913.3|1913|227
1661346300000|2022-08-24 13:05:00|1913.6|1913.3|1914.3|1914|1914.8|1914.5|1913.2|1912.9|209
1661346600000|2022-08-24 13:10:00|1914.4|1914.1|1913.4|1913.1|1914.7|1914.4|1912.7|1912.4|211
1661346900000|2022-08-24 13:15:00|1913.3|1913|1913.1|1912.8|1913.5|1913.2|1912.6|1912.3|343
1661347200000|2022-08-24 13:20:00|1913|1912.7|1913|1912.7|1913.7|1913.4|1912.5|1912.2|287
1661347500000|2022-08-24 13:25:00|1912.7|1912.4|1912.3|1912|1913.6|1913.3|1912.1|1911.8|431
1661347800000|2022-08-24 13:30:00|1912.1|1911.8|1905.9|1905.6|1914.9|1914.6|1905.9|1905.6|8985
1661348100000|2022-08-24 13:35:00|1906|1905.7|1916.8|1916.5|1916.8|1916.5|1905.3|1905|4252
1661348400000|2022-08-24 13:40:00|1916.9|1916.6|1920.2|1919.9|1920.9|1920.6|1915.5|1915.2|3531
1661348700000|2022-08-24 13:45:00|1920.3|1920|1919.3|1919|1921.6|1921.3|1919|1918.7|3698
1661349000000|2022-08-24 13:50:00|1919.4|1919.1|1920|1919.7|1921.9|1921.6|1918.2|1917.9|1904
1661349300000|2022-08-24 13:55:00|1919.9|1919.6|1919.7|1919.4|1920.5|1920.2|1918.5|1918.2|1101
1661349600000|2022-08-24 14:00:00|1919.6|1919.3|1917.7|1917.4|1924.3|1924|1917.2|1916.9|2615
1661349900000|2022-08-24 14:05:00|1917.8|1917.5|1921.3|1921|1922.3|1922|1917.1|1916.8|1535
1661350200000|2022-08-24 14:10:00|1921.2|1920.9|1923.3|1923|1924.1|1923.8|1921.1|1920.8|1194
1661350500000|2022-08-24 14:15:00|1923.4|1923.1|1926.9|1926.6|1926.9|1926.6|1922.2|1921.9|1441
1661350800000|2022-08-24 14:20:00|1926.8|1926.5|1926.3|1926|1927.9|1927.6|1925.1|1924.8|2087
1661351100000|2022-08-24 14:25:00|1926.4|1926.1|1925.7|1925.4|1927.5|1927.2|1925.6|1925.3|1626
1661351400000|2022-08-24 14:30:00|1925.6|1925.3|1926.2|1925.9|1928.7|1928.4|1924.6|1924.3|1459
1661351700000|2022-08-24 14:35:00|1926.4|1926.1|1925.1|1924.8|1928.1|1927.8|1924|1923.7|1604
1661352000000|2022-08-24 14:40:00|1925|1924.7|1924.3|1924|1925.1|1924.8|1922.2|1921.9|1411
1661352300000|2022-08-24 14:45:00|1924.4|1924.1|1926.4|1926.1|1926.5|1926.2|1923|1922.7|1039
1661352600000|2022-08-24 14:50:00|1926.3|1926|1927.8|1927.5|1928.8|1928.5|1925.1|1924.8|963
1661352900000|2022-08-24 14:55:00|1927.7|1927.4|1927.3|1927|1929.7|1929.4|1926.8|1926.5|1099
1661353200000|2022-08-24 15:00:00|1927.4|1927.1|1929.5|1929.2|1930.2|1929.9|1927.2|1926.9|1204
1661353500000|2022-08-24 15:05:00|1929.4|1929.1|1929.7|1929.4|1930.8|1930.5|1928.4|1928.1|854
1661353800000|2022-08-24 15:10:00|1929.6|1929.3|1933.9|1933.6|1933.9|1933.6|1929|1928.7|2145
1661354100000|2022-08-24 15:15:00|1934|1933.7|1934.6|1934.3|1937|1936.7|1933.9|1933.6|2370
1661354400000|2022-08-24 15:20:00|1934.7|1934.4|1934.2|1933.9|1935.7|1935.4|1933.6|1933.3|1135
1661354700000|2022-08-24 15:25:00|1934.1|1933.8|1934.5|1934.2|1935.6|1935.3|1933.9|1933.6|887
1661355000000|2022-08-24 15:30:00|1934.9|1934.6|1933.8|1933.5|1935.8|1935.5|1933.4|1933.1|1163
1661355300000|2022-08-24 15:35:00|1933.9|1933.6|1933|1932.7|1933.9|1933.6|1932.2|1931.9|855
1661355600000|2022-08-24 15:40:00|1933.1|1932.8|1934.1|1933.8|1934.5|1934.2|1932.8|1932.5|772
1661355900000|2022-08-24 15:45:00|1934|1933.7|1933.6|1933.3|1934.8|1934.5|1932.9|1932.6|1590
1661356200000|2022-08-24 15:50:00|1933.7|1933.4|1934.6|1934.3|1934.7|1934.4|1933.4|1933.1|1017
1661356500000|2022-08-24 15:55:00|1934.5|1934.2|1932.4|1932.1|1934.7|1934.4|1932.3|1932|1165
1661356800000|2022-08-24 16:00:00|1932.5|1932.2|1933.8|1933.5|1934.2|1933.9|1932.3|1932|730
1661357100000|2022-08-24 16:05:00|1933.9|1933.6|1933.6|1933.3|1934.4|1934.1|1932.7|1932.4|504
1661357400000|2022-08-24 16:10:00|1933.5|1933.2|1932.6|1932.3|1933.8|1933.5|1932.4|1932.1|538
1661357700000|2022-08-24 16:15:00|1932.7|1932.4|1932|1931.7|1933.6|1933.3|1931.9|1931.6|591
1661358000000|2022-08-24 16:20:00|1931.9|1931.6|1931.2|1930.9|1932.3|1932|1930.8|1930.5|661
1661358300000|2022-08-24 16:25:00|1931.3|1931|1931.6|1931.3|1932.5|1932.2|1931.1|1930.8|590
1661358600000|2022-08-24 16:30:00|1931.5|1931.2|1930.9|1930.6|1931.8|1931.5|1929.9|1929.6|772
1661358900000|2022-08-24 16:35:00|1930.8|1930.5|1927.8|1927.5|1930.9|1930.6|1927.4|1927.1|757
1661359200000|2022-08-24 16:40:00|1927.7|1927.4|1923.8|1923.5|1928.3|1928|1922.9|1922.6|2186
1661359500000|2022-08-24 16:45:00|1923.7|1923.4|1924.2|1923.9|1925.2|1924.9|1923|1922.7|1249
1661359800000|2022-08-24 16:50:00|1924.1|1923.8|1923.1|1922.8|1924.3|1924|1922|1921.7|824
1661360100000|2022-08-24 16:55:00|1923.2|1922.9|1924.2|1923.9|1924.5|1924.2|1922.8|1922.5|607
1661360400000|2022-08-24 17:00:00|1924.3|1924|1924.5|1924.2|1925.2|1924.9|1923.4|1923.1|699
1661360700000|2022-08-24 17:05:00|1924.6|1924.3|1928.7|1928.4|1928.8|1928.5|1924.6|1924.3|1195
1661361000000|2022-08-24 17:10:00|1928.8|1928.5|1927.7|1927.4|1928.9|1928.6|1927.3|1927|905
1661361300000|2022-08-24 17:15:00|1927.6|1927.3|1927.1|1926.8|1928.6|1928.3|1927.1|1926.8|609
1661361600000|2022-08-24 17:20:00|1927.2|1926.9|1926.1|1925.8|1927.7|1927.4|1926|1925.7|870
1661361900000|2022-08-24 17:25:00|1926.2|1925.9|1924.3|1924|1926.5|1926.2|1923.9|1923.6|1058
1661362200000|2022-08-24 17:30:00|1924.1|1923.8|1923.6|1923.3|1925.2|1924.9|1923|1922.7|1188
1661362500000|2022-08-24 17:35:00|1923.7|1923.4|1925|1924.7|1925.3|1925|1923.4|1923.1|601
1661362800000|2022-08-24 17:40:00|1924.9|1924.6|1924.7|1924.4|1925.5|1925.2|1923.8|1923.5|636
1661363100000|2022-08-24 17:45:00|1924.8|1924.5|1924.9|1924.6|1925.3|1925|1924.1|1923.8|594
1661363400000|2022-08-24 17:50:00|1925.1|1924.8|1925|1924.7|1926.4|1926.1|1924.9|1924.6|749
1661363700000|2022-08-24 17:55:00|1925.1|1924.8|1926|1925.7|1926.1|1925.8|1924.6|1924.3|429
1661364000000|2022-08-24 18:00:00|1925.9|1925.6|1926.2|1925.9|1926.7|1926.4|1924.5|1924.2|1140
1661364300000|2022-08-24 18:05:00|1926.1|1925.8|1927.4|1927.1|1927.7|1927.4|1925.1|1924.8|1009
1661364600000|2022-08-24 18:10:00|1927.3|1927|1926.8|1926.5|1927.7|1927.4|1926.6|1926.3|471
1661364900000|2022-08-24 18:15:00|1926.7|1926.4|1927|1926.7|1927.1|1926.8|1926.2|1925.9|500
1661365200000|2022-08-24 18:20:00|1926.9|1926.6|1927.8|1927.5|1927.8|1927.5|1925.9|1925.6|537
1661365500000|2022-08-24 18:25:00|1927.6|1927.3|1927.4|1927.1|1928.3|1928|1926.8|1926.5|567
1661365800000|2022-08-24 18:30:00|1927.5|1927.2|1925.7|1925.4|1927.7|1927.4|1925.2|1924.9|862
1661366100000|2022-08-24 18:35:00|1925.8|1925.5|1926.6|1926.3|1926.6|1926.3|1924.9|1924.6|777
1661366400000|2022-08-24 18:40:00|1926.7|1926.4|1926.6|1926.3|1927.2|1926.9|1926.2|1925.9|521
1661366700000|2022-08-24 18:45:00|1926.5|1926.2|1926.5|1926.2|1926.6|1926.3|1925.1|1924.8|761
1661367000000|2022-08-24 18:50:00|1926.4|1926.1|1927.7|1927.4|1927.9|1927.6|1925.9|1925.6|688
1661367300000|2022-08-24 18:55:00|1927.6|1927.3|1928.2|1927.9|1928.7|1928.4|1927.2|1926.9|688
1661367600000|2022-08-24 19:00:00|1928.3|1928|1928.4|1928.1|1928.5|1928.2|1927.4|1927.1|670
1661367900000|2022-08-24 19:05:00|1928.5|1928.2|1929.6|1929.3|1930.2|1929.9|1928.5|1928.2|1533
1661368200000|2022-08-24 19:10:00|1929.7|1929.4|1930.2|1929.9|1930.2|1929.9|1929|1928.7|1141
1661368500000|2022-08-24 19:15:00|1930.3|1930|1931.2|1930.9|1931.3|1931|1929.5|1929.2|931
1661368800000|2022-08-24 19:20:00|1931.1|1930.8|1930.3|1930|1931.2|1930.9|1929.8|1929.5|712
1661369100000|2022-08-24 19:25:00|1930.4|1930.1|1929.5|1929.2|1930.5|1930.2|1929|1928.7|1207
1661369400000|2022-08-24 19:30:00|1929.6|1929.3|1929.7|1929.4|1930.4|1930.1|1929|1928.7|846
1661369700000|2022-08-24 19:35:00|1929.8|1929.5|1931.2|1930.9|1931.5|1931.2|1929.7|1929.4|1630
1661370000000|2022-08-24 19:40:00|1931.3|1931|1932.2|1931.9|1932.4|1932.1|1931.2|1930.9|3355
1661370300000|2022-08-24 19:45:00|1932.1|1931.8|1931|1930.7|1932.6|1932.3|1930.7|1930.4|2020
1661370600000|2022-08-24 19:50:00|1931.5|1931.2|1931.3|1931|1932|1931.7|1929.9|1929.6|2411
1661370900000|2022-08-24 19:55:00|1931.1|1930.8|1928.5|1928.2|1931.2|1930.9|1927.1|1926.8|7907
1661371200000|2022-08-24 20:00:00|1928.1|1927.8|1930.2|1929.9|1930.3|1930|1927.9|1927.6|2535
1661371500000|2022-08-24 20:05:00|1930|1929.7|1929.4|1929.1|1930|1929.7|1928.6|1928.3|1423
1661371800000|2022-08-24 20:10:00|1929.2|1928.9|1929.8|1929.5|1930.2|1929.9|1928.9|1928.6|821
1661372100000|2022-08-24 20:15:00|1929.9|1929.6|1930.2|1929.9|1930.3|1930|1929.7|1929.4|209
1661372400000|2022-08-24 20:20:00|1930.1|1929.8|1930.3|1930|1931.2|1930.9|1928.9|1928.6|822
1661372700000|2022-08-24 20:25:00|1930.1|1929.8|1930.8|1930.5|1931|1930.7|1930.1|1929.8|159
1661373000000|2022-08-24 20:30:00|1930.7|1930.4|1930.8|1930.5|1931.2|1930.9|1930.6|1930.3|151
1661373300000|2022-08-24 20:35:00|1930.9|1930.6|1930.8|1930.5|1931.1|1930.8|1930.3|1930|205
1661373600000|2022-08-24 20:40:00|1930.9|1930.6|1932.1|1931.8|1932.3|1932|1930.8|1930.5|352
1661373900000|2022-08-24 20:45:00|1932|1931.7|1932.1|1931.8|1932.4|1932.1|1932|1931.7|188
1661374200000|2022-08-24 20:50:00|1932.2|1931.9|1932.2|1931.9|1932.5|1932.2|1932.1|1931.8|154
1661374500000|2022-08-24 20:55:00|1932.3|1932|1932.6|1931.8|1932.7|1932.3|1932.1|1931.8|260
1661374800000|2022-08-24 21:00:00|1932.5|1931.7|1932|1931.2|1932.5|1931.7|1932|1931.2|0
1661375100000|2022-08-24 21:05:00|1931.8|1931|1932.1|1931.3|1932.2|1931.4|1931.8|1931|0
1661375400000|2022-08-24 21:10:00|1932|1931.2|1932|1931.2|1932.1|1931.3|1931.9|1931.1|0
1661375700000|2022-08-24 21:15:00|1931.9|1931.1|1931.9|1931.1|1932|1931.2|1931.9|1931.1|0
1661376300000|2022-08-24 21:25:00|1931.7|1930.9|1932|1931.2|1932|1931.2|1931.7|1930.9|0
1661376600000|2022-08-24 21:30:00|1932.1|1931.3|1932|1931.2|1932.1|1931.3|1932|1931.2|0
1661376900000|2022-08-24 21:35:00|1931.9|1931.1|1931.9|1931.1|1932|1931.2|1931.9|1931.1|0
1661377200000|2022-08-24 21:40:00|1932|1931.2|1932|1931.2|1932|1931.2|1932|1931.2|0
1661377500000|2022-08-24 21:45:00|1931.9|1931.1|1932|1931.2|1932|1931.2|1931.9|1931.1|0
1661377800000|2022-08-24 21:50:00|1931.9|1931.1|1932|1931.2|1932|1931.2|1931.9|1931.1|0
1661378100000|2022-08-24 21:55:00|1931.9|1931.1|1932|1931.2|1932.2|1931.4|1931.9|1931.1|0
1661378400000|2022-08-24 22:00:00|1932.1|1931.8|1932.9|1932.6|1933|1932.7|1932.1|1931.8|227
1661378700000|2022-08-24 22:05:00|1932.8|1932.5|1933.6|1933.3|1933.6|1933.3|1932.8|1932.5|88
1661379000000|2022-08-24 22:10:00|1933.4|1933.1|1933.1|1932.8|1933.5|1933.2|1933|1932.7|34
1661379300000|2022-08-24 22:15:00|1933|1932.7|1932.6|1932.3|1933.1|1932.8|1932.6|1932.3|22
1661379600000|2022-08-24 22:20:00|1932.5|1932.2|1932.3|1932|1932.6|1932.3|1932.2|1931.9|25
1661379900000|2022-08-24 22:25:00|1932.1|1931.8|1932.8|1932.5|1933|1932.7|1932.1|1931.8|80
1661380200000|2022-08-24 22:30:00|1932.9|1932.6|1932.3|1932|1932.9|1932.6|1932.3|1932|6
1661380500000|2022-08-24 22:35:00|1932.2|1931.9|1932.3|1932|1932.5|1932.2|1931.9|1931.6|33
1661380800000|2022-08-24 22:40:00|1932.2|1931.9|1932|1931.7|1932.6|1932.3|1932|1931.7|4
1661381100000|2022-08-24 22:45:00|1931.9|1931.6|1931.6|1931.3|1932|1931.7|1931.6|1931.3|22
1661381400000|2022-08-24 22:50:00|1931.7|1931.4|1931.6|1931.3|1931.9|1931.6|1931.4|1931.1|12
1661381700000|2022-08-24 22:55:00|1931.7|1931.4|1932.1|1931.8|1932.1|1931.8|1931.6|1931.3|17
1661382000000|2022-08-24 23:00:00|1932.2|1931.9|1932.5|1932.2|1932.6|1932.3|1931.8|1931.5|80
1661382300000|2022-08-24 23:05:00|1932.4|1932.1|1931.8|1931.5|1932.6|1932.3|1931.8|1931.5|32
1661382600000|2022-08-24 23:10:00|1931.9|1931.6|1931.9|1931.6|1932.1|1931.8|1931.8|1931.5|19
1661382900000|2022-08-24 23:15:00|1932|1931.7|1931.9|1931.6|1932.1|1931.8|1931.7|1931.4|25
1661383200000|2022-08-24 23:20:00|1932|1931.7|1932.1|1931.8|1932.6|1932.3|1931.9|1931.6|10
1661383500000|2022-08-24 23:25:00|1932.2|1931.9|1932.5|1932.2|1932.5|1932.2|1932.1|1931.8|9
1661383800000|2022-08-24 23:30:00|1932.4|1932.1|1931.6|1931.3|1932.5|1932.2|1931.5|1931.2|51
1661384100000|2022-08-24 23:35:00|1931.5|1931.2|1931.7|1931.4|1931.9|1931.6|1931.5|1931.2|3
1661384400000|2022-08-24 23:40:00|1931.8|1931.5|1931.8|1931.5|1932|1931.7|1931.7|1931.4|8
1661384700000|2022-08-24 23:45:00|1931.9|1931.6|1930.4|1930.1|1931.9|1931.6|1930.2|1929.9|66
1661385000000|2022-08-24 23:50:00|1930.3|1930|1930.5|1930.2|1930.8|1930.5|1930.1|1929.8|54
1661385300000|2022-08-24 23:55:00|1930.4|1930.1|1930.8|1930.5|1930.9|1930.6|1930.3|1930|20
1661385600000|2022-08-25 00:00:00|1930.9|1930.6|1929.7|1929.4|1931.4|1931.1|1929.2|1928.9|109
1661385900000|2022-08-25 00:05:00|1929.8|1929.5|1931|1930.7|1931.3|1931|1929.8|1929.5|93
1661386200000|2022-08-25 00:10:00|1931.1|1930.8|1931.3|1931|1931.5|1931.2|1930.7|1930.4|13
1661386500000|2022-08-25 00:15:00|1931.2|1930.9|1931.2|1930.9|1931.7|1931.4|1931.1|1930.8|23
1661386800000|2022-08-25 00:20:00|1931.3|1931|1931.6|1931.3|1931.8|1931.5|1931|1930.7|40
1661387100000|2022-08-25 00:25:00|1931.7|1931.4|1931.8|1931.5|1931.9|1931.6|1931.3|1931|22
1661387400000|2022-08-25 00:30:00|1931.7|1931.4|1933.9|1933.6|1933.9|1933.6|1931.7|1931.4|114
1661387700000|2022-08-25 00:35:00|1933.8|1933.5|1934.8|1934.5|1935.3|1935|1933.1|1932.8|87
1661388000000|2022-08-25 00:40:00|1934.7|1934.4|1934.9|1934.6|1935.2|1934.9|1934.3|1934|39
1661388300000|2022-08-25 00:45:00|1934.8|1934.5|1935|1934.7|1935.5|1935.2|1934.6|1934.3|62
1661388600000|2022-08-25 00:50:00|1935.1|1934.8|1935.5|1935.2|1935.7|1935.4|1934.8|1934.5|27
1661388900000|2022-08-25 00:55:00|1935.3|1935|1935.2|1934.9|1935.7|1935.4|1934.9|1934.6|38
1661389200000|2022-08-25 01:00:00|1935.3|1935|1935.2|1934.9|1935.7|1935.4|1935.1|1934.8|41
1661389500000|2022-08-25 01:05:00|1935.1|1934.8|1934.8|1934.5|1935.3|1935|1934.6|1934.3|29
1661389800000|2022-08-25 01:10:00|1934.9|1934.6|1934.6|1934.3|1935.4|1935.1|1934.5|1934.2|29
1661390100000|2022-08-25 01:15:00|1934.7|1934.4|1936.1|1935.8|1936.3|1936|1934.6|1934.3|114
1661390400000|2022-08-25 01:20:00|1936|1935.7|1934.8|1934.5|1936|1935.7|1934.7|1934.4|24
1661390700000|2022-08-25 01:25:00|1934.9|1934.6|1935.3|1935|1935.6|1935.3|1934.8|1934.5|33
1661391000000|2022-08-25 01:30:00|1935.4|1935.1|1936|1935.7|1936.2|1935.9|1935.4|1935.1|59
1661391300000|2022-08-25 01:35:00|1936.1|1935.8|1936.9|1936.6|1937.3|1937|1936|1935.7|66
1661391600000|2022-08-25 01:40:00|1937|1936.7|1936.4|1936.1|1937.1|1936.8|1936.4|1936.1|31
1661391900000|2022-08-25 01:45:00|1936.3|1936|1936.8|1936.5|1937|1936.7|1936.2|1935.9|45
1661392200000|2022-08-25 01:50:00|1936.9|1936.6|1936.7|1936.4|1937.4|1937.1|1936.6|1936.3|60
1661392500000|2022-08-25 01:55:00|1936.8|1936.5|1936|1935.7|1936.8|1936.5|1936|1935.7|18
1661392800000|2022-08-25 02:00:00|1936.1|1935.8|1935.5|1935.2|1936.5|1936.2|1935.3|1935|18
1661393100000|2022-08-25 02:05:00|1935.6|1935.3|1935.8|1935.5|1936|1935.7|1935.3|1935|31
1661393400000|2022-08-25 02:10:00|1935.7|1935.4|1935.1|1934.8|1935.8|1935.5|1935.1|1934.8|19
1661393700000|2022-08-25 02:15:00|1935|1934.7|1935.3|1935|1935.7|1935.4|1934.9|1934.6|22
1661394000000|2022-08-25 02:20:00|1935.2|1934.9|1936.4|1936.1|1936.6|1936.3|1935.1|1934.8|13
1661394300000|2022-08-25 02:25:00|1936.5|1936.2|1936.5|1936.2|1936.7|1936.4|1936.2|1935.9|14
1661394600000|2022-08-25 02:30:00|1936.6|1936.3|1936.9|1936.6|1937.1|1936.8|1936.1|1935.8|34
1661394900000|2022-08-25 02:35:00|1937|1936.7|1936.3|1936|1937|1936.7|1936.2|1935.9|13
1661395200000|2022-08-25 02:40:00|1936.2|1935.9|1936.3|1936|1936.5|1936.2|1936.1|1935.8|11
1661395500000|2022-08-25 02:45:00|1936.2|1935.9|1935.9|1935.6|1936.3|1936|1935.8|1935.5|19
1661395800000|2022-08-25 02:50:00|1935.8|1935.5|1935.9|1935.6|1936|1935.7|1935.5|1935.2|5
1661396100000|2022-08-25 02:55:00|1936|1935.7|1936|1935.7|1936.2|1935.9|1935.9|1935.6|13
1661396400000|2022-08-25 03:00:00|1936.1|1935.8|1936.3|1936|1936.3|1936|1935.8|1935.5|24
1661396700000|2022-08-25 03:05:00|1936.2|1935.9|1936.5|1936.2|1936.6|1936.3|1935.9|1935.6|22
1661397000000|2022-08-25 03:10:00|1936.6|1936.3|1936.8|1936.5|1936.8|1936.5|1936.4|1936.1|40
1661397300000|2022-08-25 03:15:00|1936.7|1936.4|1936.7|1936.4|1937.1|1936.8|1936.6|1936.3|14
1661397600000|2022-08-25 03:20:00|1936.6|1936.3|1936|1935.7|1936.8|1936.5|1936|1935.7|12
1661397900000|2022-08-25 03:25:00|1936.1|1935.8|1936.4|1936.1|1936.7|1936.4|1936|1935.7|18
1661398200000|2022-08-25 03:30:00|1936.3|1936|1935.4|1935.1|1936.4|1936.1|1935.4|1935.1|10
1661398500000|2022-08-25 03:35:00|1935.2|1934.9|1935.3|1935|1935.5|1935.2|1934.9|1934.6|13
1661398800000|2022-08-25 03:40:00|1935.2|1934.9|1935.3|1935|1935.4|1935.1|1935|1934.7|5
1661399100000|2022-08-25 03:45:00|1935.2|1934.9|1935.1|1934.8|1935.6|1935.3|1935|1934.7|20
1661399400000|2022-08-25 03:50:00|1935|1934.7|1935.8|1935.5|1935.9|1935.6|1935|1934.7|12
1661399700000|2022-08-25 03:55:00|1935.7|1935.4|1935.8|1935.5|1935.9|1935.6|1935.5|1935.2|44
1661400000000|2022-08-25 04:00:00|1935.7|1935.4|1936|1935.7|1936.1|1935.8|1935.4|1935.1|10
1661400300000|2022-08-25 04:05:00|1936.1|1935.8|1936.2|1935.9|1936.3|1936|1936|1935.7|17
1661400600000|2022-08-25 04:10:00|1936.1|1935.8|1936.7|1936.4|1936.8|1936.5|1936.1|1935.8|12
1661400900000|2022-08-25 04:15:00|1936.8|1936.5|1936.2|1935.9|1936.9|1936.6|1936|1935.7|14
1661401200000|2022-08-25 04:20:00|1936.3|1936|1936.3|1936|1936.6|1936.3|1936.1|1935.8|5
1661401500000|2022-08-25 04:25:00|1936.4|1936.1|1936.8|1936.5|1936.9|1936.6|1936.3|1936|15
1661401800000|2022-08-25 04:30:00|1936.9|1936.6|1938.6|1938.3|1938.7|1938.4|1936.9|1936.6|123
1661402100000|2022-08-25 04:35:00|1938.7|1938.4|1938.3|1938|1938.8|1938.5|1938.2|1937.9|42
1661402400000|2022-08-25 04:40:00|1938.4|1938.1|1938.2|1937.9|1938.5|1938.2|1938.1|1937.8|24
1661402700000|2022-08-25 04:45:00|1938.3|1938|1938.8|1938.5|1938.9|1938.6|1938.3|1938|51
1661403000000|2022-08-25 04:50:00|1938.9|1938.6|1939.7|1939.4|1939.8|1939.5|1938.7|1938.4|72
1661403300000|2022-08-25 04:55:00|1939.6|1939.3|1939.4|1939.1|1939.8|1939.5|1939.3|1939|23
1661403600000|2022-08-25 05:00:00|1939.5|1939.2|1940.5|1940.2|1941.1|1940.8|1939.5|1939.2|127
1661403900000|2022-08-25 05:05:00|1940.6|1940.3|1940.2|1939.9|1941.3|1941|1940.1|1939.8|51
1661404200000|2022-08-25 05:10:00|1940.3|1940|1940|1939.7|1940.4|1940.1|1939.8|1939.5|28
1661404500000|2022-08-25 05:15:00|1939.9|1939.6|1939.8|1939.5|1940.6|1940.3|1939.7|1939.4|42
1661404800000|2022-08-25 05:20:00|1939.9|1939.6|1939.1|1938.8|1940|1939.7|1939|1938.7|41
1661405100000|2022-08-25 05:25:00|1939.2|1938.9|1939.4|1939.1|1939.5|1939.2|1938.8|1938.5|39
1661405400000|2022-08-25 05:30:00|1939.3|1939|1938.9|1938.6|1939.4|1939.1|1938.7|1938.4|25
1661405700000|2022-08-25 05:35:00|1938.8|1938.5|1938.3|1938|1938.9|1938.6|1937.9|1937.6|55
1661406000000|2022-08-25 05:40:00|1938.4|1938.1|1938.4|1938.1|1938.5|1938.2|1938.1|1937.8|21
1661406300000|2022-08-25 05:45:00|1938.3|1938|1938.6|1938.3|1939|1938.7|1938.3|1938|27
1661406600000|2022-08-25 05:50:00|1938.5|1938.2|1938.1|1937.8|1938.8|1938.5|1937.9|1937.6|41
1661406900000|2022-08-25 05:55:00|1938.2|1937.9|1938.5|1938.2|1938.6|1938.3|1938.1|1937.8|20
1661407200000|2022-08-25 06:00:00|1938.3|1938|1938.9|1938.6|1939|1938.7|1938|1937.7|84
1661407500000|2022-08-25 06:05:00|1939|1938.7|1938.8|1938.5|1939.2|1938.9|1938.1|1937.8|16
1661407800000|2022-08-25 06:10:00|1938.7|1938.4|1940.2|1939.9|1940.5|1940.2|1938.7|1938.4|30
1661408100000|2022-08-25 06:15:00|1940.1|1939.8|1950.4|1950.1|1952.2|1951.9|1940.1|1939.8|2196
1661408400000|2022-08-25 06:20:00|1950.5|1950.2|1947.2|1946.9|1950.5|1950.2|1947|1946.7|397
1661408700000|2022-08-25 06:25:00|1947.3|1947|1948|1947.7|1948.7|1948.4|1947.2|1946.9|165
1661409000000|2022-08-25 06:30:00|1948.1|1947.8|1950.4|1950.1|1950.5|1950.2|1947.4|1947.1|120
1661409300000|2022-08-25 06:35:00|1950.5|1950.2|1949.5|1949.2|1950.7|1950.4|1948.8|1948.5|149
1661409600000|2022-08-25 06:40:00|1949.6|1949.3|1951.1|1950.8|1951.3|1951|1949|1948.7|111
1661409900000|2022-08-25 06:45:00|1951.2|1950.9|1951.1|1950.8|1953.1|1952.8|1950.9|1950.6|333
1661410200000|2022-08-25 06:50:00|1951|1950.7|1950.9|1950.6|1951.3|1951|1949.5|1949.2|122
1661410500000|2022-08-25 06:55:00|1950.8|1950.5|1949.8|1949.5|1950.8|1950.5|1949.7|1949.4|61
1661410800000|2022-08-25 07:00:00|1950.2|1949.9|1949.7|1949.4|1950.6|1950.3|1948.7|1948.4|313
1661411100000|2022-08-25 07:05:00|1949.8|1949.5|1949.2|1948.9|1950.1|1949.8|1948.7|1948.4|166
1661411400000|2022-08-25 07:10:00|1949.3|1949|1948.5|1948.2|1949.5|1949.2|1947.8|1947.5|262
1661411700000|2022-08-25 07:15:00|1948.4|1948.1|1950.7|1950.4|1951.3|1951|1948.1|1947.8|242
1661412000000|2022-08-25 07:20:00|1950.8|1950.5|1950.3|1950|1951.2|1950.9|1949.4|1949.1|187
1661412300000|2022-08-25 07:25:00|1950.4|1950.1|1950.5|1950.2|1950.8|1950.5|1949.2|1948.9|135
1661412600000|2022-08-25 07:30:00|1950.3|1950|1948.8|1948.5|1950.5|1950.2|1948|1947.7|558
1661412900000|2022-08-25 07:35:00|1948.7|1948.4|1948.7|1948.4|1949.4|1949.1|1948.2|1947.9|325
1661413200000|2022-08-25 07:40:00|1948.4|1948.1|1949.3|1949|1949.8|1949.5|1948.2|1947.9|116
1661413500000|2022-08-25 07:45:00|1949.2|1948.9|1949.4|1949.1|1950|1949.7|1949.1|1948.8|129
1661413800000|2022-08-25 07:50:00|1949.3|1949|1950.6|1950.3|1951.4|1951.1|1949.3|1949|124
1661414100000|2022-08-25 07:55:00|1950.5|1950.2|1951.8|1951.5|1952.1|1951.8|1950.5|1950.2|103
1661414400000|2022-08-25 08:00:00|1951.7|1951.4|1950.4|1950.1|1952.5|1952.2|1950.1|1949.8|227
1661414700000|2022-08-25 08:05:00|1950.3|1950|1949.5|1949.2|1951.4|1951.1|1949.5|1949.2|143
1661415000000|2022-08-25 08:10:00|1949.6|1949.3|1949|1948.7|1950.1|1949.8|1948.9|1948.6|77
1661415300000|2022-08-25 08:15:00|1948.9|1948.6|1948.7|1948.4|1949.2|1948.9|1947.9|1947.6|84
1661415600000|2022-08-25 08:20:00|1948.8|1948.5|1948.5|1948.2|1949.5|1949.2|1948.3|1948|65
1661415900000|2022-08-25 08:25:00|1948.4|1948.1|1947.5|1947.2|1948.6|1948.3|1947.5|1947.2|105
1661416200000|2022-08-25 08:30:00|1947.4|1947.1|1949.5|1949.2|1949.6|1949.3|1947.2|1946.9|95
1661416500000|2022-08-25 08:35:00|1949.6|1949.3|1949.6|1949.3|1949.9|1949.6|1949|1948.7|85
1661416800000|2022-08-25 08:40:00|1949.7|1949.4|1950.7|1950.4|1950.8|1950.5|1949.7|1949.4|56
1661417100000|2022-08-25 08:45:00|1950.8|1950.5|1949.6|1949.3|1950.8|1950.5|1949.5|1949.2|67
1661417400000|2022-08-25 08:50:00|1949.7|1949.4|1948.8|1948.5|1949.7|1949.4|1948.7|1948.4|53
1661417700000|2022-08-25 08:55:00|1948.9|1948.6|1949|1948.7|1949.2|1948.9|1948.6|1948.3|85
1661418000000|2022-08-25 09:00:00|1948.9|1948.6|1947.6|1947.3|1949.7|1949.4|1947.6|1947.3|130
1661418300000|2022-08-25 09:05:00|1947.7|1947.4|1947.5|1947.2|1948.7|1948.4|1947.5|1947.2|48
1661418600000|2022-08-25 09:10:00|1947.6|1947.3|1947|1946.7|1947.6|1947.3|1946.8|1946.5|57
1661418900000|2022-08-25 09:15:00|1947.1|1946.8|1944.9|1944.6|1947.3|1947|1944.6|1944.3|176
1661419200000|2022-08-25 09:20:00|1945|1944.7|1944.2|1943.9|1945.2|1944.9|1944.2|1943.9|84
1661419500000|2022-08-25 09:25:00|1944.3|1944|1942.5|1942.2|1944.4|1944.1|1942.3|1942|195
1661419800000|2022-08-25 09:30:00|1942.4|1942.1|1942.2|1941.9|1943|1942.7|1940.5|1940.2|458
1661420100000|2022-08-25 09:35:00|1942.1|1941.8|1941.6|1941.3|1942.5|1942.2|1940.6|1940.3|155
1661420400000|2022-08-25 09:40:00|1941.5|1941.2|1941|1940.7|1941.6|1941.3|1940|1939.7|103
1661420700000|2022-08-25 09:45:00|1940.9|1940.6|1939.2|1938.9|1941.1|1940.8|1938.7|1938.4|198
1661421000000|2022-08-25 09:50:00|1939.1|1938.8|1940.5|1940.2|1940.9|1940.6|1939|1938.7|90
1661421300000|2022-08-25 09:55:00|1940.6|1940.3|1939.1|1938.8|1941|1940.7|1938.6|1938.3|232
1661421600000|2022-08-25 10:00:00|1939|1938.7|1938.7|1938.4|1940.3|1940|1938.4|1938.1|95
1661421900000|2022-08-25 10:05:00|1938.5|1938.2|1938.3|1938|1939.2|1938.9|1938.1|1937.8|140
1661422200000|2022-08-25 10:10:00|1938.4|1938.1|1939.4|1939.1|1939.5|1939.2|1938|1937.7|142
1661422500000|2022-08-25 10:15:00|1939.3|1939|1938.3|1938|1939.5|1939.2|1938.2|1937.9|99
1661422800000|2022-08-25 10:20:00|1938.2|1937.9|1939.9|1939.6|1940.3|1940|1938.2|1937.9|122
1661423100000|2022-08-25 10:25:00|1939.8|1939.5|1940.1|1939.8|1940.4|1940.1|1939.5|1939.2|79
1661423400000|2022-08-25 10:30:00|1940.2|1939.9|1941.3|1941|1941.5|1941.2|1939.8|1939.5|415
1661423700000|2022-08-25 10:35:00|1941.2|1940.9|1939.8|1939.5|1941.4|1941.1|1939.3|1939|290
1661424000000|2022-08-25 10:40:00|1939.7|1939.4|1940.3|1940|1940.5|1940.2|1938.8|1938.5|311
1661424300000|2022-08-25 10:45:00|1940.4|1940.1|1939.9|1939.6|1940.8|1940.5|1939.2|1938.9|154
1661424600000|2022-08-25 10:50:00|1940|1939.7|1939.7|1939.4|1940.4|1940.1|1939.4|1939.1|63
1661424900000|2022-08-25 10:55:00|1939.8|1939.5|1939.8|1939.5|1940.7|1940.4|1939.7|1939.4|38
1661425200000|2022-08-25 11:00:00|1939.7|1939.4|1940.1|1939.8|1940.3|1940|1938.6|1938.3|106
1661425500000|2022-08-25 11:05:00|1940|1939.7|1940.6|1940.3|1940.9|1940.6|1939.6|1939.3|119
1661425800000|2022-08-25 11:10:00|1940.5|1940.2|1943.4|1943.1|1943.5|1943.2|1940.5|1940.2|225
1661426100000|2022-08-25 11:15:00|1943.3|1943|1942.9|1942.6|1943.9|1943.6|1942|1941.7|181
1661426400000|2022-08-25 11:20:00|1943|1942.7|1942.6|1942.3|1943.4|1943.1|1941.6|1941.3|90
1661426700000|2022-08-25 11:25:00|1942.5|1942.2|1943.1|1942.8|1943.2|1942.9|1942.3|1942|53
1661427000000|2022-08-25 11:30:00|1943.2|1942.9|1941.2|1940.9|1943.2|1942.9|1941.1|1940.8|207
1661427300000|2022-08-25 11:35:00|1941.1|1940.8|1941|1940.7|1941.3|1941|1940.2|1939.9|330
1661427600000|2022-08-25 11:40:00|1940.9|1940.6|1939.5|1939.2|1941.4|1941.1|1939.3|1939|263
1661427900000|2022-08-25 11:45:00|1939.4|1939.1|1940.3|1940|1940.4|1940.1|1939.1|1938.8|96
1661428200000|2022-08-25 11:50:00|1940.2|1939.9|1939.7|1939.4|1940.3|1940|1939.2|1938.9|38
1661428500000|2022-08-25 11:55:00|1939.8|1939.5|1940.7|1940.4|1940.9|1940.6|1939.5|1939.2|56
1661428800000|2022-08-25 12:00:00|1940.8|1940.5|1941.7|1941.4|1942.3|1942|1940.4|1940.1|178
1661429100000|2022-08-25 12:05:00|1941.6|1941.3|1941.5|1941.2|1941.6|1941.3|1940.5|1940.2|164
1661429400000|2022-08-25 12:10:00|1941.4|1941.1|1940.2|1939.9|1941.7|1941.4|1940.1|1939.8|178
1661429700000|2022-08-25 12:15:00|1940.3|1940|1939.1|1938.8|1940.4|1940.1|1939|1938.7|194
1661430000000|2022-08-25 12:20:00|1939.2|1938.9|1938.9|1938.6|1939.3|1939|1938|1937.7|239
1661430300000|2022-08-25 12:25:00|1938.8|1938.5|1939.4|1939.1|1939.7|1939.4|1938.3|1938|190
1661430600000|2022-08-25 12:30:00|1939.7|1939.4|1937.8|1937.5|1939.8|1939.5|1935.8|1935.5|808
1661430900000|2022-08-25 12:35:00|1937.7|1937.4|1936.6|1936.3|1938.6|1938.3|1936.1|1935.8|296
1661431200000|2022-08-25 12:40:00|1936.7|1936.4|1935|1934.7|1937.2|1936.9|1934.2|1933.9|363
1661431500000|2022-08-25 12:45:00|1934.9|1934.6|1934.7|1934.4|1935.9|1935.6|1934|1933.7|341
1661431800000|2022-08-25 12:50:00|1934.6|1934.3|1935.7|1935.4|1936.3|1936|1934|1933.7|276
1661432100000|2022-08-25 12:55:00|1935.6|1935.3|1936.7|1936.4|1936.8|1936.5|1935.2|1934.9|144
1661432400000|2022-08-25 13:00:00|1936.6|1936.3|1936.5|1936.2|1937.3|1937|1936.3|1936|365
1661432700000|2022-08-25 13:05:00|1936.6|1936.3|1936.1|1935.8|1936.9|1936.6|1935.7|1935.4|663
1661433000000|2022-08-25 13:10:00|1936.2|1935.9|1937.2|1936.9|1937.4|1937.1|1935.6|1935.3|295
1661433300000|2022-08-25 13:15:00|1937.3|1937|1937.1|1936.8|1937.8|1937.5|1937|1936.7|316
1661433600000|2022-08-25 13:20:00|1937|1936.7|1936.7|1936.4|1937.7|1937.4|1936.4|1936.1|368
1661433900000|2022-08-25 13:25:00|1936.8|1936.5|1937.1|1936.8|1937.3|1937|1935.6|1935.3|735
1661434200000|2022-08-25 13:30:00|1937.3|1937|1934.4|1934.1|1941.1|1940.8|1933.2|1932.9|8501
1661434500000|2022-08-25 13:35:00|1934.8|1934.5|1937|1936.7|1938.4|1938.1|1933.2|1932.9|3487
1661434800000|2022-08-25 13:40:00|1937.1|1936.8|1935.3|1935|1938.6|1938.3|1933.4|1933.1|2631
1661435100000|2022-08-25 13:45:00|1935.1|1934.8|1937.9|1937.6|1939.6|1939.3|1934.2|1933.9|2470
1661435400000|2022-08-25 13:50:00|1937.7|1937.4|1943.9|1943.6|1944.6|1944.3|1936.5|1936.2|3145
1661435700000|2022-08-25 13:55:00|1944|1943.7|1947.4|1947.1|1948.2|1947.9|1943.5|1943.2|3101
1661436000000|2022-08-25 14:00:00|1947.5|1947.2|1950.2|1949.9|1951.7|1951.4|1947.5|1947.2|3418
1661436300000|2022-08-25 14:05:00|1950.4|1950.1|1948.9|1948.6|1950.7|1950.4|1948|1947.7|2151
1661436600000|2022-08-25 14:10:00|1948.8|1948.5|1948.4|1948.1|1949|1948.7|1945.2|1944.9|1798
1661436900000|2022-08-25 14:15:00|1948.6|1948.3|1950.7|1950.4|1952.1|1951.8|1948|1947.7|1924
1661437200000|2022-08-25 14:20:00|1950.9|1950.6|1955.1|1954.8|1955.1|1954.8|1949.9|1949.6|1721
1661437500000|2022-08-25 14:25:00|1955.2|1954.9|1955.4|1955.1|1955.8|1955.5|1953.2|1952.9|2234
1661437800000|2022-08-25 14:30:00|1955.6|1955.3|1954.7|1954.4|1956.9|1956.6|1954.5|1954.2|2111
1661438100000|2022-08-25 14:35:00|1954.6|1954.3|1955.1|1954.8|1956|1955.7|1954.6|1954.3|1178
1661438400000|2022-08-25 14:40:00|1955.2|1954.9|1954.9|1954.6|1955.9|1955.6|1954.4|1954.1|1969
1661438700000|2022-08-25 14:45:00|1954.7|1954.4|1952.9|1952.6|1955.1|1954.8|1952.2|1951.9|2000
1661439000000|2022-08-25 14:50:00|1953|1952.7|1949.2|1948.9|1953.1|1952.8|1949.1|1948.8|1752
1661439300000|2022-08-25 14:55:00|1949|1948.7|1949|1948.7|1949.6|1949.3|1947.9|1947.6|1895
1661439600000|2022-08-25 15:00:00|1949.1|1948.8|1945.1|1944.8|1949.2|1948.9|1945|1944.7|2087
1661439900000|2022-08-25 15:05:00|1945|1944.7|1944.4|1944.1|1945.5|1945.2|1943.1|1942.8|1781
1661440200000|2022-08-25 15:10:00|1944.5|1944.2|1942.1|1941.8|1945.4|1945.1|1941.8|1941.5|1618
1661440500000|2022-08-25 15:15:00|1942.2|1941.9|1942.7|1942.4|1942.7|1942.4|1939.4|1939.1|2563
1661440800000|2022-08-25 15:20:00|1942.6|1942.3|1939.6|1939.3|1943|1942.7|1938.9|1938.6|2045
1661441100000|2022-08-25 15:25:00|1939.7|1939.4|1944.9|1944.6|1945|1944.7|1939.4|1939.1|1745
1661441400000|2022-08-25 15:30:00|1944.8|1944.5|1944.3|1944|1945.7|1945.4|1943.1|1942.8|1311
1661441700000|2022-08-25 15:35:00|1944.2|1943.9|1945|1944.7|1945.6|1945.3|1943.8|1943.5|1061
1661442000000|2022-08-25 15:40:00|1944.9|1944.6|1946.2|1945.9|1946.7|1946.4|1944.1|1943.8|824
1661442300000|2022-08-25 15:45:00|1946.4|1946.1|1946.1|1945.8|1947.3|1947|1945.4|1945.1|746
1661442600000|2022-08-25 15:50:00|1946|1945.7|1944.7|1944.4|1946.7|1946.4|1944.3|1944|847
1661442900000|2022-08-25 15:55:00|1944.6|1944.3|1946.1|1945.8|1946.7|1946.4|1942.8|1942.5|1278
1661443200000|2022-08-25 16:00:00|1946|1945.7|1945.7|1945.4|1946.6|1946.3|1944.7|1944.4|857
1661443500000|2022-08-25 16:05:00|1945.8|1945.5|1944.1|1943.8|1946.7|1946.4|1944|1943.7|1001
1661443800000|2022-08-25 16:10:00|1944|1943.7|1942.2|1941.9|1945.2|1944.9|1941|1940.7|1599
1661444100000|2022-08-25 16:15:00|1942.3|1942|1943.1|1942.8|1943.5|1943.2|1941.7|1941.4|1065
1661444400000|2022-08-25 16:20:00|1943.2|1942.9|1943|1942.7|1943.8|1943.5|1942.4|1942.1|795
1661444700000|2022-08-25 16:25:00|1943.1|1942.8|1945.6|1945.3|1946|1945.7|1943|1942.7|804
1661445000000|2022-08-25 16:30:00|1945.5|1945.2|1946|1945.7|1946.6|1946.3|1944.7|1944.4|741
1661445300000|2022-08-25 16:35:00|1945.9|1945.6|1946.3|1946|1946.9|1946.6|1945.5|1945.2|544
1661445600000|2022-08-25 16:40:00|1946.4|1946.1|1944.5|1944.2|1946.5|1946.2|1943.4|1943.1|850
1661445900000|2022-08-25 16:45:00|1944.4|1944.1|1941.7|1941.4|1944.9|1944.6|1940|1939.7|1434
1661446200000|2022-08-25 16:50:00|1941.8|1941.5|1944.1|1943.8|1944.6|1944.3|1941.8|1941.5|921
1661446500000|2022-08-25 16:55:00|1944|1943.7|1945.2|1944.9|1945.3|1945|1943.5|1943.2|698
1661446800000|2022-08-25 17:00:00|1945.1|1944.8|1946.4|1946.1|1946.9|1946.6|1944.3|1944|1793
1661447100000|2022-08-25 17:05:00|1946.3|1946|1944.7|1944.4|1947.6|1947.3|1944.5|1944.2|1053
1661447400000|2022-08-25 17:10:00|1944.8|1944.5|1945.6|1945.3|1945.9|1945.6|1944|1943.7|707
1661447700000|2022-08-25 17:15:00|1945.4|1945.1|1946.7|1946.4|1947.1|1946.8|1945.2|1944.9|907
1661448000000|2022-08-25 17:20:00|1946.6|1946.3|1947.1|1946.8|1947.5|1947.2|1946.2|1945.9|875
1661448300000|2022-08-25 17:25:00|1947.2|1946.9|1947.3|1947|1947.9|1947.6|1946.5|1946.2|573
1661448600000|2022-08-25 17:30:00|1947.4|1947.1|1948.9|1948.6|1949|1948.7|1946.8|1946.5|1146
1661448900000|2022-08-25 17:35:00|1949|1948.7|1949.1|1948.8|1949.4|1949.1|1948.4|1948.1|1325
1661449200000|2022-08-25 17:40:00|1949|1948.7|1949.8|1949.5|1950.1|1949.8|1949|1948.7|1020
1661449500000|2022-08-25 17:45:00|1949.9|1949.6|1949.9|1949.6|1950.8|1950.5|1949.5|1949.2|976
1661449800000|2022-08-25 17:50:00|1949.8|1949.5|1949.8|1949.5|1950|1949.7|1949|1948.7|739
1661450100000|2022-08-25 17:55:00|1949.7|1949.4|1949.4|1949.1|1950.1|1949.8|1949|1948.7|661
1661450400000|2022-08-25 18:00:00|1949.5|1949.2|1948.4|1948.1|1950.3|1950|1948.2|1947.9|1436
1661450700000|2022-08-25 18:05:00|1948.5|1948.2|1949.2|1948.9|1949.3|1949|1948|1947.7|924
1661451000000|2022-08-25 18:10:00|1949.1|1948.8|1950.4|1950.1|1950.9|1950.6|1948.4|1948.1|925
1661451300000|2022-08-25 18:15:00|1950.5|1950.2|1949.1|1948.8|1950.7|1950.4|1948.7|1948.4|837
1661451600000|2022-08-25 18:20:00|1949.2|1948.9|1949.7|1949.4|1950.1|1949.8|1948.7|1948.4|514
1661451900000|2022-08-25 18:25:00|1949.8|1949.5|1950|1949.7|1950.4|1950.1|1949.4|1949.1|728
1661452200000|2022-08-25 18:30:00|1950.1|1949.8|1949.6|1949.3|1950.4|1950.1|1949.1|1948.8|745
1661452500000|2022-08-25 18:35:00|1949.7|1949.4|1948.1|1947.8|1949.7|1949.4|1948.1|1947.8|526
1661452800000|2022-08-25 18:40:00|1948|1947.7|1947.1|1946.8|1948|1947.7|1946.1|1945.8|1099
1661453100000|2022-08-25 18:45:00|1947|1946.7|1946.6|1946.3|1947.2|1946.9|1945.9|1945.6|809
1661453400000|2022-08-25 18:50:00|1946.7|1946.4|1945.9|1945.6|1946.8|1946.5|1945.1|1944.8|810
1661453700000|2022-08-25 18:55:00|1946|1945.7|1947.9|1947.6|1948.1|1947.8|1945.7|1945.4|1178
1661454000000|2022-08-25 19:00:00|1948|1947.7|1949.4|1949.1|1949.4|1949.1|1947.4|1947.1|873
1661454300000|2022-08-25 19:05:00|1949.3|1949|1947.1|1946.8|1949.5|1949.2|1946.4|1946.1|1099
1661454600000|2022-08-25 19:10:00|1947|1946.7|1948|1947.7|1948.1|1947.8|1946.2|1945.9|811
1661454900000|2022-08-25 19:15:00|1948.1|1947.8|1949.1|1948.8|1949.1|1948.8|1947.3|1947|887
1661455200000|2022-08-25 19:20:00|1948.9|1948.6|1949.8|1949.5|1950|1949.7|1948.4|1948.1|1178
1661455500000|2022-08-25 19:25:00|1949.9|1949.6|1950.4|1950.1|1950.6|1950.3|1949.3|1949|1057
1661455800000|2022-08-25 19:30:00|1950.3|1950|1949.9|1949.6|1950.4|1950.1|1948.6|1948.3|1452
1661456100000|2022-08-25 19:35:00|1950|1949.7|1953.1|1952.8|1953.2|1952.9|1949.8|1949.5|1549
1661456400000|2022-08-25 19:40:00|1953.2|1952.9|1954.4|1954.1|1954.5|1954.2|1952.6|1952.3|1707
1661456700000|2022-08-25 19:45:00|1954.3|1954|1955.4|1955.1|1956|1955.7|1954|1953.7|2904
1661457000000|2022-08-25 19:50:00|1955.3|1955|1954.8|1954.5|1955.5|1955.2|1952.7|1952.4|2858
1661457300000|2022-08-25 19:55:00|1954.9|1954.6|1957.8|1957.5|1957.9|1957.6|1954.3|1954|8790
1661457600000|2022-08-25 20:00:00|1957.6|1957.3|1954.9|1954.6|1958|1957.7|1954.8|1954.5|3553
1661457900000|2022-08-25 20:05:00|1955|1954.7|1954.1|1953.8|1955.4|1955.1|1954|1953.7|1198
1661458200000|2022-08-25 20:10:00|1954.2|1953.9|1953.3|1953|1954.2|1953.9|1953.2|1952.9|1143
1661458500000|2022-08-25 20:15:00|1953.4|1953.1|1954.6|1954.3|1954.8|1954.5|1953.4|1953.1|292
1661458800000|2022-08-25 20:20:00|1954.7|1954.4|1954.7|1954.4|1954.9|1954.6|1954.5|1954.2|205
1661459100000|2022-08-25 20:25:00|1954.8|1954.5|1954.9|1954.6|1955.1|1954.8|1954.5|1954.2|155
1661459400000|2022-08-25 20:30:00|1954.8|1954.5|1954.9|1954.6|1954.9|1954.6|1954.5|1954.2|58
1661459700000|2022-08-25 20:35:00|1954.8|1954.5|1954.6|1954.3|1955.2|1954.9|1954.5|1954.2|82
1661460000000|2022-08-25 20:40:00|1954.5|1954.2|1954.4|1954.1|1954.8|1954.5|1954.4|1954.1|209
1661460300000|2022-08-25 20:45:00|1954.5|1954.2|1953.7|1953.4|1954.5|1954.2|1953.7|1953.4|255
1661460600000|2022-08-25 20:50:00|1953.6|1953.3|1954.4|1954.1|1954.4|1954.1|1953.6|1953.3|97
1661460900000|2022-08-25 20:55:00|1954.3|1954|1954.1|1953.3|1954.5|1954.2|1953.7|1953.2|189
1661461200000|2022-08-25 21:00:00|1954|1953.2|1954.3|1953.5|1954.3|1953.5|1954|1953.2|0
1661461500000|2022-08-25 21:05:00|1954.2|1953.4|1954.7|1953.9|1954.8|1954|1954.2|1953.4|0
1661461800000|2022-08-25 21:10:00|1954.8|1954|1954.8|1954|1954.8|1954|1954.5|1953.7|0
1661462100000|2022-08-25 21:15:00|1954.9|1954.1|1955.2|1954.4|1955.3|1954.5|1954.8|1954|0
1661462400000|2022-08-25 21:20:00|1955.3|1954.5|1955.2|1954.4|1955.4|1954.6|1955.2|1954.4|0
1661462700000|2022-08-25 21:25:00|1954.7|1953.9|1955.1|1954.3|1955.1|1954.3|1954.7|1953.9|0
1661463000000|2022-08-25 21:30:00|1955|1954.2|1954.9|1954.1|1955.1|1954.3|1954.9|1954.1|0
1661463300000|2022-08-25 21:35:00|1955.1|1954.3|1955.2|1954.4|1955.2|1954.4|1955|1954.2|0
1661463600000|2022-08-25 21:40:00|1955.3|1954.5|1955.2|1954.4|1955.3|1954.5|1955.1|1954.3|0
1661463900000|2022-08-25 21:45:00|1955.3|1954.5|1955.3|1954.5|1955.3|1954.5|1955.2|1954.4|0
1661464200000|2022-08-25 21:50:00|1955.2|1954.4|1955.3|1954.5|1955.3|1954.5|1955|1954.2|0
1661464500000|2022-08-25 21:55:00|1955.4|1954.6|1955.2|1954.4|1955.4|1954.6|1955.2|1954.4|0
1661464800000|2022-08-25 22:00:00|1955.7|1955.4|1954.1|1953.8|1956.5|1956.2|1953.7|1953.4|478
1661465100000|2022-08-25 22:05:00|1954|1953.7|1953.8|1953.5|1954.1|1953.8|1953.6|1953.3|41
1661465400000|2022-08-25 22:10:00|1953.7|1953.4|1953.6|1953.3|1953.7|1953.4|1953.4|1953.1|11
1661465700000|2022-08-25 22:15:00|1953.5|1953.2|1953.4|1953.1|1953.8|1953.5|1953.4|1953.1|18
1661466000000|2022-08-25 22:20:00|1953.5|1953.2|1952.8|1952.5|1953.5|1953.2|1952.7|1952.4|34
1661466300000|2022-08-25 22:25:00|1952.9|1952.6|1952.9|1952.6|1953|1952.7|1952.7|1952.4|31
1661466600000|2022-08-25 22:30:00|1952.8|1952.5|1953.7|1953.4|1953.7|1953.4|1952.8|1952.5|23
1661466900000|2022-08-25 22:35:00|1953.8|1953.5|1953.6|1953.3|1953.8|1953.5|1953.6|1953.3|10
1661467200000|2022-08-25 22:40:00|1953.7|1953.4|1953.4|1953.1|1953.7|1953.4|1953.2|1952.9|16
1661467500000|2022-08-25 22:45:00|1953.7|1953.4|1953.5|1953.2|1954|1953.7|1953.5|1953.2|37
1661467800000|2022-08-25 22:50:00|1953.6|1953.3|1953.7|1953.4|1953.9|1953.6|1953.6|1953.3|11
1661468100000|2022-08-25 22:55:00|1953.8|1953.5|1953.8|1953.5|1953.9|1953.6|1953.5|1953.2|16
1661468400000|2022-08-25 23:00:00|1953.9|1953.6|1954|1953.7|1954.6|1954.3|1953.9|1953.6|43
1661468700000|2022-08-25 23:05:00|1954.1|1953.8|1955|1954.7|1955.1|1954.8|1954.1|1953.8|44
1661469000000|2022-08-25 23:10:00|1955.1|1954.8|1954.9|1954.6|1955.2|1954.9|1954.8|1954.5|28
1661469300000|2022-08-25 23:15:00|1955|1954.7|1955.5|1955.2|1955.6|1955.3|1954.9|1954.6|34
1661469600000|2022-08-25 23:20:00|1955.6|1955.3|1956.4|1956.1|1956.6|1956.3|1955.5|1955.2|62
1661469900000|2022-08-25 23:25:00|1956.3|1956|1956|1955.7|1956.5|1956.2|1956|1955.7|52
1661470200000|2022-08-25 23:30:00|1956.2|1955.9|1956.2|1955.9|1956.5|1956.2|1956|1955.7|32
1661470500000|2022-08-25 23:35:00|1956.1|1955.8|1955.3|1955|1956.1|1955.8|1955.3|1955|16
1661470800000|2022-08-25 23:40:00|1955.4|1955.1|1955.7|1955.4|1955.8|1955.5|1955|1954.7|28
1661471100000|2022-08-25 23:45:00|1955.6|1955.3|1955.7|1955.4|1956.2|1955.9|1955.3|1955|21
1661471400000|2022-08-25 23:50:00|1955.9|1955.6|1955.3|1955|1955.9|1955.6|1955.1|1954.8|5
1661471700000|2022-08-25 23:55:00|1955.4|1955.1|1955|1954.7|1955.7|1955.4|1955|1954.7|24
1661472000000|2022-08-26 00:00:00|1954.9|1954.6|1954.4|1954.1|1955.6|1955.3|1953.9|1953.6|46
1661472300000|2022-08-26 00:05:00|1954.5|1954.2|1954.1|1953.8|1954.9|1954.6|1954.1|1953.8|34
1661472600000|2022-08-26 00:10:00|1954|1953.7|1953.2|1952.9|1954|1953.7|1953.2|1952.9|67
1661472900000|2022-08-26 00:15:00|1953.1|1952.8|1953.2|1952.9|1953.6|1953.3|1952.7|1952.4|95
1661473200000|2022-08-26 00:20:00|1953.1|1952.8|1953.9|1953.6|1953.9|1953.6|1952.7|1952.4|31
1661473500000|2022-08-26 00:25:00|1953.8|1953.5|1953.7|1953.4|1954.4|1954.1|1953.3|1953|22
1661473800000|2022-08-26 00:30:00|1953.8|1953.5|1954.4|1954.1|1954.5|1954.2|1953.6|1953.3|104
1661474100000|2022-08-26 00:35:00|1954.3|1954|1954.5|1954.2|1955|1954.7|1953.9|1953.6|48
1661474400000|2022-08-26 00:40:00|1954.4|1954.1|1954.8|1954.5|1955.2|1954.9|1954.4|1954.1|31
1661474700000|2022-08-26 00:45:00|1954.9|1954.6|1955.2|1954.9|1955.7|1955.4|1954.8|1954.5|40
1661475000000|2022-08-26 00:50:00|1955.3|1955|1955.1|1954.8|1955.5|1955.2|1954.6|1954.3|28
1661475300000|2022-08-26 00:55:00|1955|1954.7|1955.5|1955.2|1956|1955.7|1955|1954.7|38
1661475600000|2022-08-26 01:00:00|1955.6|1955.3|1955.1|1954.8|1955.7|1955.4|1955|1954.7|55
1661475900000|2022-08-26 01:05:00|1955|1954.7|1955|1954.7|1955.3|1955|1954.8|1954.5|26
1661476200000|2022-08-26 01:10:00|1954.9|1954.6|1954.9|1954.6|1955.1|1954.8|1954.4|1954.1|32
1661476500000|2022-08-26 01:15:00|1954.8|1954.5|1953.6|1953.3|1955.2|1954.9|1953.5|1953.2|36
1661476800000|2022-08-26 01:20:00|1953.5|1953.2|1953.7|1953.4|1954.2|1953.9|1953.4|1953.1|41
1661477100000|2022-08-26 01:25:00|1953.8|1953.5|1954.3|1954|1954.5|1954.2|1953.5|1953.2|54
1661477400000|2022-08-26 01:30:00|1954.5|1954.2|1954.4|1954.1|1955.1|1954.8|1954.3|1954|9
1661477700000|2022-08-26 01:35:00|1954.3|1954|1954.9|1954.6|1955.4|1955.1|1954.1|1953.8|23
1661478000000|2022-08-26 01:40:00|1955|1954.7|1954.8|1954.5|1955.2|1954.9|1954.6|1954.3|7
1661478300000|2022-08-26 01:45:00|1954.9|1954.6|1955.3|1955|1956|1955.7|1954.7|1954.4|15
1661478600000|2022-08-26 01:50:00|1955.4|1955.1|1956.5|1956.2|1956.5|1956.2|1955.3|1955|64
1661478900000|2022-08-26 01:55:00|1956.4|1956.1|1956.2|1955.9|1956.7|1956.4|1956.1|1955.8|35
1661479200000|2022-08-26 02:00:00|1956|1955.7|1955.9|1955.6|1956.3|1956|1955.4|1955.1|33
1661479500000|2022-08-26 02:05:00|1955.8|1955.5|1955.9|1955.6|1956|1955.7|1955.4|1955.1|23
1661479800000|2022-08-26 02:10:00|1956|1955.7|1956|1955.7|1956.3|1956|1955.5|1955.2|19
1661480100000|2022-08-26 02:15:00|1955.9|1955.6|1956|1955.7|1956.2|1955.9|1955.8|1955.5|13
1661480400000|2022-08-26 02:20:00|1955.8|1955.5|1956.1|1955.8|1956.2|1955.9|1955.7|1955.4|10
1661480700000|2022-08-26 02:25:00|1956|1955.7|1955.7|1955.4|1956.1|1955.8|1955.7|1955.4|50
1661481000000|2022-08-26 02:30:00|1955.8|1955.5|1955.7|1955.4|1956.3|1956|1955.6|1955.3|9
1661481300000|2022-08-26 02:35:00|1955.8|1955.5|1955.8|1955.5|1955.9|1955.6|1955.6|1955.3|24
1661481600000|2022-08-26 02:40:00|1955.9|1955.6|1956.1|1955.8|1956.3|1956|1955.7|1955.4|10
1661481900000|2022-08-26 02:45:00|1956|1955.7|1956|1955.7|1956.2|1955.9|1955.7|1955.4|14
1661482200000|2022-08-26 02:50:00|1955.9|1955.6|1956.1|1955.8|1956.2|1955.9|1955.8|1955.5|19
1661482500000|2022-08-26 02:55:00|1956.2|1955.9|1956.1|1955.8|1956.3|1956|1956|1955.7|9
1661482800000|2022-08-26 03:00:00|1956|1955.7|1955.8|1955.5|1956.4|1956.1|1955.8|1955.5|25
1661483100000|2022-08-26 03:05:00|1955.7|1955.4|1955.7|1955.4|1955.8|1955.5|1955.6|1955.3|10
1661483400000|2022-08-26 03:10:00|1955.6|1955.3|1956.1|1955.8|1956.1|1955.8|1955.5|1955.2|10
1661483700000|2022-08-26 03:15:00|1956|1955.7|1956.1|1955.8|1956.2|1955.9|1955.9|1955.6|3
1661484000000|2022-08-26 03:20:00|1956|1955.7|1956.2|1955.9|1956.6|1956.3|1956|1955.7|8
1661484300000|2022-08-26 03:25:00|1956.3|1956|1956.4|1956.1|1956.5|1956.2|1956|1955.7|11
1661484600000|2022-08-26 03:30:00|1956.5|1956.2|1956.4|1956.1|1956.5|1956.2|1956.1|1955.8|6
1661484900000|2022-08-26 03:35:00|1956.3|1956|1956.4|1956.1|1956.4|1956.1|1956.1|1955.8|17
1661485200000|2022-08-26 03:40:00|1956.3|1956|1955.7|1955.4|1956.4|1956.1|1955.6|1955.3|30
1661485500000|2022-08-26 03:45:00|1955.8|1955.5|1955.9|1955.6|1956|1955.7|1955.7|1955.4|19
1661485800000|2022-08-26 03:50:00|1956|1955.7|1955.6|1955.3|1956|1955.7|1955.4|1955.1|17
1661486100000|2022-08-26 03:55:00|1955.7|1955.4|1955.8|1955.5|1955.9|1955.6|1955.5|1955.2|25
1661486400000|2022-08-26 04:00:00|1955.5|1955.2|1955.3|1955|1955.6|1955.3|1955|1954.7|39
1661486700000|2022-08-26 04:05:00|1955.2|1954.9|1954.7|1954.4|1955.2|1954.9|1954.7|1954.4|9
1661487000000|2022-08-26 04:10:00|1954.8|1954.5|1954.8|1954.5|1954.9|1954.6|1954.6|1954.3|8
1661487300000|2022-08-26 04:15:00|1954.9|1954.6|1954.3|1954|1955|1954.7|1954.3|1954|7
1661487600000|2022-08-26 04:20:00|1954.4|1954.1|1954.7|1954.4|1954.8|1954.5|1954.3|1954|10
1661487900000|2022-08-26 04:25:00|1954.6|1954.3|1954.9|1954.6|1955.1|1954.8|1954.6|1954.3|17
1661488200000|2022-08-26 04:30:00|1954.8|1954.5|1954.8|1954.5|1954.9|1954.6|1954.7|1954.4|2
1661488500000|2022-08-26 04:35:00|1954.7|1954.4|1954.6|1954.3|1954.8|1954.5|1954.6|1954.3|8
1661488800000|2022-08-26 04:40:00|1954.5|1954.2|1954.3|1954|1954.9|1954.6|1954.3|1954|10
1661489100000|2022-08-26 04:45:00|1954.2|1953.9|1954.4|1954.1|1954.5|1954.2|1954.1|1953.8|13
1661489400000|2022-08-26 04:50:00|1954.5|1954.2|1953.7|1953.4|1954.5|1954.2|1953.7|1953.4|14
1661489700000|2022-08-26 04:55:00|1953.8|1953.5|1953.6|1953.3|1954|1953.7|1953.4|1953.1|38
1661490000000|2022-08-26 05:00:00|1953.7|1953.4|1953.1|1952.8|1953.7|1953.4|1953.1|1952.8|36
1661490300000|2022-08-26 05:05:00|1953|1952.7|1953.3|1953|1953.7|1953.4|1953|1952.7|28
1661490600000|2022-08-26 05:10:00|1953.4|1953.1|1953.5|1953.2|1953.6|1953.3|1953|1952.7|28
1661490900000|2022-08-26 05:15:00|1953.6|1953.3|1953.9|1953.6|1954.3|1954|1953.5|1953.2|18
1661491200000|2022-08-26 05:20:00|1953.8|1953.5|1953.9|1953.6|1954.3|1954|1953.8|1953.5|7
1661491500000|2022-08-26 05:25:00|1954|1953.7|1954|1953.7|1954.2|1953.9|1953.7|1953.4|14
1661491800000|2022-08-26 05:30:00|1953.9|1953.6|1953.3|1953|1953.9|1953.6|1952.9|1952.6|21
1661492100000|2022-08-26 05:35:00|1953.4|1953.1|1952.7|1952.4|1953.4|1953.1|1952.7|1952.4|8
1661492400000|2022-08-26 05:40:00|1952.8|1952.5|1953.4|1953.1|1953.7|1953.4|1952.6|1952.3|10
1661492700000|2022-08-26 05:45:00|1953.2|1952.9|1952.6|1952.3|1953.3|1953|1952.3|1952|40
1661493000000|2022-08-26 05:50:00|1952.7|1952.4|1953|1952.7|1953.2|1952.9|1952.6|1952.3|39
1661493300000|2022-08-26 05:55:00|1953.1|1952.8|1953|1952.7|1953.3|1953|1952.3|1952|79
1661493600000|2022-08-26 06:00:00|1953.1|1952.8|1953.1|1952.8|1953.2|1952.9|1952|1951.7|62
1661493900000|2022-08-26 06:05:00|1953|1952.7|1952.3|1952|1953.1|1952.8|1951.7|1951.4|58
1661494200000|2022-08-26 06:10:00|1952.4|1952.1|1952|1951.7|1952.6|1952.3|1951.5|1951.2|73
1661494500000|2022-08-26 06:15:00|1952.1|1951.8|1952.9|1952.6|1952.9|1952.6|1951.6|1951.3|49
1661494800000|2022-08-26 06:20:00|1953|1952.7|1952.4|1952.1|1953.3|1953|1952.4|1952.1|50
1661495100000|2022-08-26 06:25:00|1952.5|1952.2|1953.1|1952.8|1953.2|1952.9|1952.4|1952.1|34
1661495400000|2022-08-26 06:30:00|1953|1952.7|1953.5|1953.2|1953.8|1953.5|1952.9|1952.6|74
1661495700000|2022-08-26 06:35:00|1953.6|1953.3|1953.8|1953.5|1954.1|1953.8|1953.2|1952.9|28
1661496000000|2022-08-26 06:40:00|1953.9|1953.6|1953.4|1953.1|1954|1953.7|1953.1|1952.8|35
1661496300000|2022-08-26 06:45:00|1953.6|1953.3|1953.5|1953.2|1954|1953.7|1953.2|1952.9|25
1661496600000|2022-08-26 06:50:00|1953.4|1953.1|1953.1|1952.8|1953.6|1953.3|1952.6|1952.3|24
1661496900000|2022-08-26 06:55:00|1953.2|1952.9|1953.5|1953.2|1953.9|1953.6|1953.1|1952.8|41
1661497200000|2022-08-26 07:00:00|1953.4|1953.1|1952|1951.7|1953.9|1953.6|1951.9|1951.6|197
1661497500000|2022-08-26 07:05:00|1951.9|1951.6|1952.9|1952.6|1953.5|1953.2|1951.9|1951.6|138
1661497800000|2022-08-26 07:10:00|1953|1952.7|1953.3|1953|1953.8|1953.5|1951.9|1951.6|124
1661498100000|2022-08-26 07:15:00|1953.4|1953.1|1952.6|1952.3|1953.4|1953.1|1952.1|1951.8|70
1661498400000|2022-08-26 07:20:00|1952.7|1952.4|1954.1|1953.8|1954.4|1954.1|1952.6|1952.3|132
1661498700000|2022-08-26 07:25:00|1954.2|1953.9|1954.8|1954.5|1955.9|1955.6|1954.2|1953.9|139
1661499000000|2022-08-26 07:30:00|1954.9|1954.6|1953.1|1952.8|1955.2|1954.9|1952.6|1952.3|105
1661499300000|2022-08-26 07:35:00|1953|1952.7|1952.7|1952.4|1953.1|1952.8|1952|1951.7|58
1661499600000|2022-08-26 07:40:00|1952.5|1952.2|1950.9|1950.6|1952.7|1952.4|1950.1|1949.8|130
1661499900000|2022-08-26 07:45:00|1950.8|1950.5|1951.4|1951.1|1951.6|1951.3|1950.5|1950.2|79
1661500200000|2022-08-26 07:50:00|1951.3|1951|1951.1|1950.8|1951.7|1951.4|1950.7|1950.4|99
1661500500000|2022-08-26 07:55:00|1951.2|1950.9|1951.2|1950.9|1951.8|1951.5|1950.5|1950.2|72
1661500800000|2022-08-26 08:00:00|1951.1|1950.8|1950.3|1950|1951.2|1950.9|1949.5|1949.2|293
1661501100000|2022-08-26 08:05:00|1950.2|1949.9|1950.7|1950.4|1950.7|1950.4|1949.4|1949.1|240
1661501400000|2022-08-26 08:10:00|1950.6|1950.3|1950.6|1950.3|1951|1950.7|1949.7|1949.4|163
1661501700000|2022-08-26 08:15:00|1950.7|1950.4|1950.4|1950.1|1950.8|1950.5|1949.4|1949.1|116
1661502000000|2022-08-26 08:20:00|1950.5|1950.2|1950|1949.7|1950.5|1950.2|1949.4|1949.1|67
1661502300000|2022-08-26 08:25:00|1950.1|1949.8|1949|1948.7|1950.2|1949.9|1949|1948.7|52
1661502600000|2022-08-26 08:30:00|1949.1|1948.8|1951|1950.7|1951.2|1950.9|1948.1|1947.8|185
1661502900000|2022-08-26 08:35:00|1951.1|1950.8|1951|1950.7|1951.7|1951.4|1950.9|1950.6|70
1661503200000|2022-08-26 08:40:00|1951.1|1950.8|1951.3|1951|1951.4|1951.1|1950.3|1950|115
1661503500000|2022-08-26 08:45:00|1951.4|1951.1|1951.9|1951.6|1952.4|1952.1|1951.2|1950.9|79
1661503800000|2022-08-26 08:50:00|1952|1951.7|1950.6|1950.3|1952.3|1952|1950.5|1950.2|245
1661504100000|2022-08-26 08:55:00|1950.7|1950.4|1950.4|1950.1|1951|1950.7|1950.2|1949.9|43
1661504400000|2022-08-26 09:00:00|1950.5|1950.2|1949.9|1949.6|1950.7|1950.4|1949.8|1949.5|61
1661504700000|2022-08-26 09:05:00|1950|1949.7|1950.8|1950.5|1950.9|1950.6|1949.4|1949.1|95
1661505000000|2022-08-26 09:10:00|1950.9|1950.6|1951|1950.7|1951|1950.7|1950|1949.7|76
1661505300000|2022-08-26 09:15:00|1950.9|1950.6|1950.4|1950.1|1951.1|1950.8|1949.8|1949.5|95
1661505600000|2022-08-26 09:20:00|1950.5|1950.2|1950.4|1950.1|1950.5|1950.2|1948.9|1948.6|124
1661505900000|2022-08-26 09:25:00|1950.3|1950|1950.1|1949.8|1951.3|1951|1949.7|1949.4|340
1661506200000|2022-08-26 09:30:00|1950.2|1949.9|1950|1949.7|1950.5|1950.2|1949|1948.7|114
1661506500000|2022-08-26 09:35:00|1949.9|1949.6|1950.5|1950.2|1950.6|1950.3|1949.7|1949.4|53
1661506800000|2022-08-26 09:40:00|1950.4|1950.1|1950.9|1950.6|1950.9|1950.6|1950.3|1950|74
1661507100000|2022-08-26 09:45:00|1950.8|1950.5|1948.7|1948.4|1951|1950.7|1948.7|1948.4|109
1661507400000|2022-08-26 09:50:00|1948.8|1948.5|1949|1948.7|1949.3|1949|1948.4|1948.1|72
1661507700000|2022-08-26 09:55:00|1948.9|1948.6|1949.8|1949.5|1949.8|1949.5|1948.6|1948.3|47
1661508000000|2022-08-26 10:00:00|1949.7|1949.4|1950.2|1949.9|1950.7|1950.4|1949.3|1949|96
1661508300000|2022-08-26 10:05:00|1950.3|1950|1949.5|1949.2|1950.3|1950|1949.2|1948.9|117
1661508600000|2022-08-26 10:10:00|1949.6|1949.3|1949.3|1949|1949.8|1949.5|1948.7|1948.4|96
1661508900000|2022-08-26 10:15:00|1949.4|1949.1|1949.4|1949.1|1949.5|1949.2|1948.5|1948.2|94
1661509200000|2022-08-26 10:20:00|1949.2|1948.9|1950.3|1950|1950.4|1950.1|1948.8|1948.5|87
1661509500000|2022-08-26 10:25:00|1950.1|1949.8|1949.5|1949.2|1950.5|1950.2|1949.5|1949.2|88
1661509800000|2022-08-26 10:30:00|1949.4|1949.1|1948.3|1948|1949.7|1949.4|1947.9|1947.6|127
1661510100000|2022-08-26 10:35:00|1948.4|1948.1|1948.7|1948.4|1948.8|1948.5|1947.5|1947.2|105
1661510400000|2022-08-26 10:40:00|1948.6|1948.3|1948|1947.7|1949.2|1948.9|1947.8|1947.5|63
1661510700000|2022-08-26 10:45:00|1947.9|1947.6|1948.9|1948.6|1948.9|1948.6|1947.6|1947.3|136
1661511000000|2022-08-26 10:50:00|1949|1948.7|1948.2|1947.9|1949.2|1948.9|1947.8|1947.5|105
1661511300000|2022-08-26 10:55:00|1948.3|1948|1949.2|1948.9|1949.2|1948.9|1947.7|1947.4|67
1661511600000|2022-08-26 11:00:00|1949.3|1949|1947.8|1947.5|1949.6|1949.3|1947.3|1947|167
1661511900000|2022-08-26 11:05:00|1947.7|1947.4|1948.1|1947.8|1948.1|1947.8|1946.8|1946.5|150
1661512200000|2022-08-26 11:10:00|1948|1947.7|1949.4|1949.1|1949.5|1949.2|1948|1947.7|274
1661512500000|2022-08-26 11:15:00|1949.3|1949|1949.8|1949.5|1949.9|1949.6|1949|1948.7|134
1661512800000|2022-08-26 11:20:00|1949.9|1949.6|1949.3|1949|1950|1949.7|1949.2|1948.9|84
1661513100000|2022-08-26 11:25:00|1949.2|1948.9|1949.2|1948.9|1949.9|1949.6|1948.7|1948.4|105
1661513400000|2022-08-26 11:30:00|1948.9|1948.6|1950.1|1949.8|1950.7|1950.4|1948.7|1948.4|147
1661513700000|2022-08-26 11:35:00|1950.3|1950|1951|1950.7|1951.2|1950.9|1949.8|1949.5|112
1661514000000|2022-08-26 11:40:00|1950.9|1950.6|1950.6|1950.3|1951.2|1950.9|1950.2|1949.9|84
1661514300000|2022-08-26 11:45:00|1950.5|1950.2|1951.5|1951.2|1951.7|1951.4|1950.5|1950.2|58
1661514600000|2022-08-26 11:50:00|1951.6|1951.3|1952.7|1952.4|1952.7|1952.4|1950.7|1950.4|105
1661514900000|2022-08-26 11:55:00|1952.8|1952.5|1951.9|1951.6|1953.1|1952.8|1951.1|1950.8|146
1661515200000|2022-08-26 12:00:00|1952|1951.7|1951.2|1950.9|1952.9|1952.6|1951.1|1950.8|299
1661515500000|2022-08-26 12:05:00|1951.3|1951|1951.8|1951.5|1952.1|1951.8|1951.1|1950.8|134
1661515800000|2022-08-26 12:10:00|1951.7|1951.4|1952.2|1951.9|1952.2|1951.9|1951.1|1950.8|145
1661516100000|2022-08-26 12:15:00|1952.3|1952|1952.4|1952.1|1953.2|1952.9|1951.9|1951.6|195
1661516400000|2022-08-26 12:20:00|1952.2|1951.9|1952.5|1952.2|1952.5|1952.2|1951|1950.7|168
1661516700000|2022-08-26 12:25:00|1952.4|1952.1|1951|1950.7|1952.5|1952.2|1950.9|1950.6|173
1661517000000|2022-08-26 12:30:00|1950.9|1950.6|1954.4|1954.1|1957.7|1957.4|1949.4|1949.1|1860
1661517300000|2022-08-26 12:35:00|1954.3|1954|1954.9|1954.6|1954.9|1954.6|1952.1|1951.8|260
1661517600000|2022-08-26 12:40:00|1955.1|1954.8|1951.4|1951.1|1955.4|1955.1|1950.4|1950.1|404
1661517900000|2022-08-26 12:45:00|1951.5|1951.2|1954.3|1954|1954.3|1954|1951.3|1951|272
1661518200000|2022-08-26 12:50:00|1954.4|1954.1|1955.1|1954.8|1955.7|1955.4|1953.6|1953.3|262
1661518500000|2022-08-26 12:55:00|1955.2|1954.9|1957.2|1956.9|1957.6|1957.3|1954.5|1954.2|423
1661518800000|2022-08-26 13:00:00|1957.1|1956.8|1961|1960.7|1961.3|1961|1956.9|1956.6|1023
1661519100000|2022-08-26 13:05:00|1960.9|1960.6|1964.9|1964.6|1966.3|1966|1960.9|1960.6|1321
1661519400000|2022-08-26 13:10:00|1964.8|1964.5|1963.3|1963|1965.6|1965.3|1962.6|1962.3|1012
1661519700000|2022-08-26 13:15:00|1963.2|1962.9|1962.1|1961.8|1963.5|1963.2|1961.8|1961.5|358
1661520000000|2022-08-26 13:20:00|1962.2|1961.9|1960.7|1960.4|1962.3|1962|1960.1|1959.8|643
1661520300000|2022-08-26 13:25:00|1960.5|1960.2|1956.7|1956.4|1960.8|1960.5|1956.6|1956.3|1164
1661520600000|2022-08-26 13:30:00|1956.6|1956.3|1956|1955.7|1957.8|1957.5|1950|1949.7|6310
1661520900000|2022-08-26 13:35:00|1956.1|1955.8|1951.5|1951.2|1956.3|1956|1950.6|1950.3|3348
1661521200000|2022-08-26 13:40:00|1951.8|1951.5|1949|1948.7|1952.5|1952.2|1947.6|1947.3|3609
1661521500000|2022-08-26 13:45:00|1948.8|1948.5|1946.6|1946.3|1949.7|1949.4|1946.3|1946|2787
1661521800000|2022-08-26 13:50:00|1946.5|1946.2|1949|1948.7|1949.7|1949.4|1942.9|1942.6|2581
1661522100000|2022-08-26 13:55:00|1949.1|1948.8|1948.9|1948.6|1950.6|1950.3|1947.3|1947|1216
1661522400000|2022-08-26 14:00:00|1949|1948.7|1931.7|1931.4|1949|1948.7|1931.3|1931|8480
1661522700000|2022-08-26 14:05:00|1931.5|1931.2|1950.5|1950.2|1950.6|1950.3|1929.9|1929.6|5517
1661523000000|2022-08-26 14:10:00|1950.3|1950|1945.9|1945.6|1952.4|1952.1|1942.8|1942.5|6050
1661523300000|2022-08-26 14:15:00|1945.8|1945.5|1948.2|1947.9|1949.1|1948.8|1943.3|1943|3405
1661523600000|2022-08-26 14:20:00|1948.6|1948.3|1935.7|1935.4|1948.9|1948.6|1935.1|1934.8|4677
1661523900000|2022-08-26 14:25:00|1935.3|1935|1929.3|1929|1937|1936.7|1926.9|1926.6|4317
1661524200000|2022-08-26 14:30:00|1929.2|1928.9|1923.1|1922.8|1929.2|1928.9|1922.4|1922.1|5103
1661524500000|2022-08-26 14:35:00|1923|1922.7|1916.3|1916|1924.1|1923.8|1915.5|1915.2|6911
1661524800000|2022-08-26 14:40:00|1916.4|1916.1|1919.5|1919.2|1920.5|1920.2|1916.1|1915.8|3948
1661525100000|2022-08-26 14:45:00|1919.3|1919|1921.7|1921.4|1922.1|1921.8|1916.8|1916.5|3065
1661525400000|2022-08-26 14:50:00|1921.9|1921.6|1919.6|1919.3|1922|1921.7|1917.7|1917.4|2444
1661525700000|2022-08-26 14:55:00|1919.4|1919.1|1918.5|1918.2|1920.5|1920.2|1916.4|1916.1|1812
1661526000000|2022-08-26 15:00:00|1918.4|1918.1|1912.6|1912.3|1919.6|1919.3|1912.6|1912.3|2520
1661526300000|2022-08-26 15:05:00|1912.7|1912.4|1911.2|1910.9|1914.9|1914.6|1910.1|1909.8|3036
1661526600000|2022-08-26 15:10:00|1911.3|1911|1914|1913.7|1914.6|1914.3|1910|1909.7|2070
1661526900000|2022-08-26 15:15:00|1914.1|1913.8|1908.7|1908.4|1914.5|1914.2|1908.2|1907.9|3031
1661527200000|2022-08-26 15:20:00|1908.6|1908.3|1910.3|1910|1910.5|1910.2|1905.3|1905|2868
1661527500000|2022-08-26 15:25:00|1910.1|1909.8|1911.4|1911.1|1913.2|1912.9|1908.8|1908.5|2495
1661527800000|2022-08-26 15:30:00|1911.7|1911.4|1912.1|1911.8|1913.1|1912.8|1909.4|1909.1|2185
1661528100000|2022-08-26 15:35:00|1912.3|1912|1910.9|1910.6|1913.4|1913.1|1910.4|1910.1|1398
1661528400000|2022-08-26 15:40:00|1910.7|1910.4|1909.2|1908.9|1912.6|1912.3|1908|1907.7|1238
1661528700000|2022-08-26 15:45:00|1909.3|1909|1913.5|1913.2|1914|1913.7|1909.3|1909|1437
1661529000000|2022-08-26 15:50:00|1913.4|1913.1|1915.2|1914.9|1915.7|1915.4|1911.6|1911.3|1345
1661529300000|2022-08-26 15:55:00|1915|1914.7|1912.4|1912.1|1915.2|1914.9|1911.2|1910.9|1202
1661529600000|2022-08-26 16:00:00|1912.5|1912.2|1908.1|1907.8|1912.5|1912.2|1907.7|1907.4|1585
1661529900000|2022-08-26 16:05:00|1908.3|1908|1910.2|1909.9|1910.7|1910.4|1907.6|1907.3|1154
1661530200000|2022-08-26 16:10:00|1910.1|1909.8|1911.7|1911.4|1911.7|1911.4|1908.5|1908.2|787
1661530500000|2022-08-26 16:15:00|1911.6|1911.3|1908.2|1907.9|1911.6|1911.3|1907|1906.7|847
1661530800000|2022-08-26 16:20:00|1908.3|1908|1906.4|1906.1|1908.4|1908.1|1906|1905.7|986
1661531100000|2022-08-26 16:25:00|1906.6|1906.3|1908|1907.7|1908.1|1907.8|1905.8|1905.5|897
1661531400000|2022-08-26 16:30:00|1907.9|1907.6|1905.1|1904.8|1908.1|1907.8|1904.4|1904.1|1801
1661531700000|2022-08-26 16:35:00|1905|1904.7|1906.1|1905.8|1906.7|1906.4|1904.3|1904|863
1661532000000|2022-08-26 16:40:00|1906.3|1906|1907.4|1907.1|1910.1|1909.8|1905.5|1905.2|1624
1661532300000|2022-08-26 16:45:00|1907.3|1907|1909.4|1909.1|1909.4|1909.1|1906.4|1906.1|989
1661532600000|2022-08-26 16:50:00|1909.2|1908.9|1907.6|1907.3|1909.3|1909|1906.5|1906.2|575
1661532900000|2022-08-26 16:55:00|1907.7|1907.4|1910|1909.7|1910.5|1910.2|1907.7|1907.4|640
1661533200000|2022-08-26 17:00:00|1909.8|1909.5|1910.8|1910.5|1911.8|1911.5|1908.2|1907.9|1068
1661533500000|2022-08-26 17:05:00|1910.7|1910.4|1912.9|1912.6|1913.5|1913.2|1910.7|1910.4|2361
1661533800000|2022-08-26 17:10:00|1912.8|1912.5|1912.2|1911.9|1914|1913.7|1911.2|1910.9|1546
1661534100000|2022-08-26 17:15:00|1912.1|1911.8|1911.3|1911|1913.7|1913.4|1910.7|1910.4|1014
1661534400000|2022-08-26 17:20:00|1911.2|1910.9|1912.8|1912.5|1912.9|1912.6|1910.6|1910.3|900
1661534700000|2022-08-26 17:25:00|1912.9|1912.6|1912.3|1912|1913.7|1913.4|1912.1|1911.8|824
1661535000000|2022-08-26 17:30:00|1912.2|1911.9|1910.6|1910.3|1912.3|1912|1909.1|1908.8|791
1661535300000|2022-08-26 17:35:00|1910.8|1910.5|1909.2|1908.9|1911.9|1911.6|1909|1908.7|906
1661535600000|2022-08-26 17:40:00|1909.3|1909|1907.4|1907.1|1909.3|1909|1906.3|1906|1097
1661535900000|2022-08-26 17:45:00|1907.3|1907|1907.8|1907.5|1908.3|1908|1906.8|1906.5|807
1661536200000|2022-08-26 17:50:00|1907.7|1907.4|1907|1906.7|1907.8|1907.5|1906.2|1905.9|1049
1661536500000|2022-08-26 17:55:00|1906.9|1906.6|1906.9|1906.6|1907.6|1907.3|1906|1905.7|685
1661536800000|2022-08-26 18:00:00|1906.8|1906.5|1907.4|1907.1|1908.6|1908.3|1906.7|1906.4|917
1661537100000|2022-08-26 18:05:00|1907.5|1907.2|1906.8|1906.5|1908.4|1908.1|1905.9|1905.6|948
1661537400000|2022-08-26 18:10:00|1906.7|1906.4|1905.4|1905.1|1906.8|1906.5|1904|1903.7|1985
1661537700000|2022-08-26 18:15:00|1905.5|1905.2|1902.9|1902.6|1905.6|1905.3|1902.4|1902.1|1938
1661538000000|2022-08-26 18:20:00|1903.1|1902.8|1903.4|1903.1|1905.1|1904.8|1903|1902.7|997
1661538300000|2022-08-26 18:25:00|1903.5|1903.2|1903.9|1903.6|1905|1904.7|1902.5|1902.2|969
1661538600000|2022-08-26 18:30:00|1903.8|1903.5|1904.2|1903.9|1905.4|1905.1|1903.1|1902.8|1212
1661538900000|2022-08-26 18:35:00|1904.3|1904|1902.5|1902.2|1905|1904.7|1901.8|1901.5|1667
1661539200000|2022-08-26 18:40:00|1902.6|1902.3|1902|1901.7|1903.4|1903.1|1901.6|1901.3|1034
1661539500000|2022-08-26 18:45:00|1902.1|1901.8|1901.7|1901.4|1903.2|1902.9|1901|1900.7|1471
1661539800000|2022-08-26 18:50:00|1901.6|1901.3|1900|1899.7|1902.4|1902.1|1899.9|1899.6|1196
1661540100000|2022-08-26 18:55:00|1900.1|1899.8|1899.9|1899.6|1900.5|1900.2|1899.2|1898.9|1445
1661540400000|2022-08-26 19:00:00|1899.7|1899.4|1899.9|1899.6|1902.3|1902|1899.5|1899.2|1681
1661540700000|2022-08-26 19:05:00|1899.8|1899.5|1896.9|1896.6|1900.4|1900.1|1896.8|1896.5|1495
1661541000000|2022-08-26 19:10:00|1897|1896.7|1895.2|1894.9|1897.4|1897.1|1894.3|1894|2311
1661541300000|2022-08-26 19:15:00|1895.3|1895|1896.2|1895.9|1897.6|1897.3|1895.1|1894.8|2022
1661541600000|2022-08-26 19:20:00|1896.3|1896|1894.7|1894.4|1897.2|1896.9|1893.5|1893.2|1777
1661541900000|2022-08-26 19:25:00|1894.8|1894.5|1894.7|1894.4|1896|1895.7|1893.4|1893.1|2028
1661542200000|2022-08-26 19:30:00|1894.6|1894.3|1893|1892.7|1895|1894.7|1893|1892.7|1538
1661542500000|2022-08-26 19:35:00|1893.1|1892.8|1894.4|1894.1|1895|1894.7|1891.9|1891.6|3372
1661542800000|2022-08-26 19:40:00|1894.5|1894.2|1891.3|1891|1894.8|1894.5|1891|1890.7|2048
1661543100000|2022-08-26 19:45:00|1891.4|1891.1|1891.7|1891.4|1892.5|1892.2|1889.5|1889.2|4198
1661543400000|2022-08-26 19:50:00|1891.5|1891.2|1892.5|1892.2|1893.2|1892.9|1889.5|1889.2|5360
1661543700000|2022-08-26 19:55:00|1892.3|1892|1891.4|1891.1|1895.9|1895.6|1891.3|1891|12382
1661544000000|2022-08-26 20:00:00|1891.3|1891|1888.7|1888.4|1892.4|1892.1|1888|1887.7|5698
1661544300000|2022-08-26 20:05:00|1888.6|1888.3|1889.3|1889|1889.5|1889.2|1888.2|1887.9|1858
1661544600000|2022-08-26 20:10:00|1889.4|1889.1|1890|1889.7|1890.2|1889.9|1889|1888.7|1173
1661544900000|2022-08-26 20:15:00|1889.9|1889.6|1887|1886.7|1890.2|1889.9|1886.2|1885.9|500
1661545200000|2022-08-26 20:20:00|1887.1|1886.8|1888|1887.7|1888.2|1887.9|1887|1886.7|475
1661545500000|2022-08-26 20:25:00|1887.9|1887.6|1888.9|1888.6|1888.9|1888.6|1887.8|1887.5|258
1661545800000|2022-08-26 20:30:00|1888.8|1888.5|1888.2|1887.9|1890.7|1890.4|1888.2|1887.9|771
1661546100000|2022-08-26 20:35:00|1888.3|1888|1888|1887.7|1888.5|1888.2|1887.6|1887.3|347
1661546400000|2022-08-26 20:40:00|1888.1|1887.8|1886.6|1886.3|1888.2|1887.9|1885.6|1885.3|260
1661546700000|2022-08-26 20:45:00|1886.5|1886.2|1885.4|1885.1|1887|1886.7|1885.4|1885.1|245
1661547000000|2022-08-26 20:50:00|1885.3|1885|1882.7|1882.4|1885.5|1885.2|1882.5|1882.2|419
1661547300000|2022-08-26 20:55:00|1882.6|1882.3|1883.2|1882.4|1883.7|1883.4|1882.6|1882.3|328
1661724000000|2022-08-28 22:00:00|1873.7|1873.4|1873|1872.7|1876.8|1876.5|1872.6|1872.3|679
1661724300000|2022-08-28 22:05:00|1872.9|1872.6|1872.4|1872.1|1873.6|1873.3|1870.5|1870.2|461
1661724600000|2022-08-28 22:10:00|1872.5|1872.2|1873.9|1873.6|1874.3|1874|1872.2|1871.9|252
1661724900000|2022-08-28 22:15:00|1874|1873.7|1872.6|1872.3|1874.7|1874.4|1872.6|1872.3|165
1661725200000|2022-08-28 22:20:00|1872.7|1872.4|1871.7|1871.4|1873.5|1873.2|1871.5|1871.2|200
1661725500000|2022-08-28 22:25:00|1871.8|1871.5|1872.7|1872.4|1874.2|1873.9|1871.7|1871.4|125
1661725800000|2022-08-28 22:30:00|1872.8|1872.5|1873.6|1873.3|1873.7|1873.4|1872.7|1872.4|80
1661726100000|2022-08-28 22:35:00|1873.7|1873.4|1873|1872.7|1874.3|1874|1872.4|1872.1|91
1661726400000|2022-08-28 22:40:00|1873.1|1872.8|1874.2|1873.9|1874.2|1873.9|1872.8|1872.5|51
1661726700000|2022-08-28 22:45:00|1874.4|1874.1|1875|1874.7|1875.6|1875.3|1873.4|1873.1|154
1661727000000|2022-08-28 22:50:00|1875.1|1874.8|1874.2|1873.9|1875.7|1875.4|1874|1873.7|113
1661727300000|2022-08-28 22:55:00|1874.3|1874|1873.5|1873.2|1874.6|1874.3|1873.2|1872.9|56
1661727600000|2022-08-28 23:00:00|1873.4|1873.1|1873|1872.7|1874.1|1873.8|1872.9|1872.6|46
1661727900000|2022-08-28 23:05:00|1872.9|1872.6|1872.6|1872.3|1873.1|1872.8|1872.5|1872.2|53
1661728200000|2022-08-28 23:10:00|1872.7|1872.4|1871.4|1871.1|1872.8|1872.5|1871.2|1870.9|121
1661728500000|2022-08-28 23:15:00|1871.5|1871.2|1871|1870.7|1872.3|1872|1870.7|1870.4|65
1661728800000|2022-08-28 23:20:00|1871.1|1870.8|1870.5|1870.2|1871.7|1871.4|1870.4|1870.1|114
1661729100000|2022-08-28 23:25:00|1870.6|1870.3|1869.7|1869.4|1870.6|1870.3|1868.9|1868.6|184
1661729400000|2022-08-28 23:30:00|1869.3|1869|1867.5|1867.2|1869.4|1869.1|1867.4|1867.1|278
1661729700000|2022-08-28 23:35:00|1867.6|1867.3|1867.2|1866.9|1868.3|1868|1866.9|1866.6|200
1661730000000|2022-08-28 23:40:00|1867.3|1867|1866.6|1866.3|1868.1|1867.8|1866.4|1866.1|221
1661730300000|2022-08-28 23:45:00|1866.7|1866.4|1865.5|1865.2|1867.2|1866.9|1865.3|1865|259
1661730600000|2022-08-28 23:50:00|1865.4|1865.1|1865.8|1865.5|1866.6|1866.3|1865.3|1865|207
1661730900000|2022-08-28 23:55:00|1865.9|1865.6|1867.1|1866.8|1867.2|1866.9|1865.9|1865.6|126
1661731200000|2022-08-29 00:00:00|1866.8|1866.5|1868|1867.7|1868.4|1868.1|1865.9|1865.6|199
1661731500000|2022-08-29 00:05:00|1867.9|1867.6|1867.1|1866.8|1868.2|1867.9|1866.2|1865.9|222
1661731800000|2022-08-29 00:10:00|1867.2|1866.9|1868.8|1868.5|1869|1868.7|1866.4|1866.1|160
1661732100000|2022-08-29 00:15:00|1869|1868.7|1869.1|1868.8|1871.7|1871.4|1868.8|1868.5|479
1661732400000|2022-08-29 00:20:00|1869.2|1868.9|1870.2|1869.9|1871.1|1870.8|1869.2|1868.9|204
1661732700000|2022-08-29 00:25:00|1870.1|1869.8|1869.9|1869.6|1870.6|1870.3|1869.5|1869.2|173
1661733000000|2022-08-29 00:30:00|1869.8|1869.5|1869.2|1868.9|1872|1871.7|1869.2|1868.9|272
1661733300000|2022-08-29 00:35:00|1869.1|1868.8|1870.5|1870.2|1871|1870.7|1869|1868.7|165
1661733600000|2022-08-29 00:40:00|1870.6|1870.3|1869|1868.7|1870.6|1870.3|1868.5|1868.2|126
1661733900000|2022-08-29 00:45:00|1869.1|1868.8|1867.2|1866.9|1869.1|1868.8|1866.8|1866.5|193
1661734200000|2022-08-29 00:50:00|1867.1|1866.8|1867.8|1867.5|1868.4|1868.1|1866.9|1866.6|61
1661734500000|2022-08-29 00:55:00|1867.7|1867.4|1866.6|1866.3|1867.8|1867.5|1865.6|1865.3|129
1661734800000|2022-08-29 01:00:00|1866.7|1866.4|1866.5|1866.2|1867.6|1867.3|1865.8|1865.5|129
1661735100000|2022-08-29 01:05:00|1866.6|1866.3|1868.8|1868.5|1868.9|1868.6|1866.3|1866|100
1661735400000|2022-08-29 01:10:00|1868.9|1868.6|1866.3|1866|1868.9|1868.6|1866.2|1865.9|101
1661735700000|2022-08-29 01:15:00|1866.4|1866.1|1866.1|1865.8|1867|1866.7|1865.6|1865.3|86
1661736000000|2022-08-29 01:20:00|1866.2|1865.9|1865.8|1865.5|1866.6|1866.3|1865.2|1864.9|121
1661736300000|2022-08-29 01:25:00|1865.7|1865.4|1865.1|1864.8|1866|1865.7|1864.3|1864|149
1661736600000|2022-08-29 01:30:00|1865.2|1864.9|1867|1866.7|1867.4|1867.1|1864.9|1864.6|168
1661736900000|2022-08-29 01:35:00|1866.9|1866.6|1867|1866.7|1867.2|1866.9|1865.1|1864.8|102
1661737200000|2022-08-29 01:40:00|1866.9|1866.6|1868.2|1867.9|1868.5|1868.2|1866.5|1866.2|59
1661737500000|2022-08-29 01:45:00|1868.1|1867.8|1867.9|1867.6|1868.1|1867.8|1867.1|1866.8|49
1661737800000|2022-08-29 01:50:00|1867.8|1867.5|1869|1868.7|1869|1868.7|1867.5|1867.2|45
1661738100000|2022-08-29 01:55:00|1868.9|1868.6|1868.8|1868.5|1869|1868.7|1868|1867.7|74
1661738400000|2022-08-29 02:00:00|1868.7|1868.4|1868.5|1868.2|1868.9|1868.6|1867.9|1867.6|35
1661738700000|2022-08-29 02:05:00|1868.6|1868.3|1870.1|1869.8|1870.9|1870.6|1868.6|1868.3|118
1661739000000|2022-08-29 02:10:00|1870.2|1869.9|1870|1869.7|1870.4|1870.1|1869.5|1869.2|55
1661739300000|2022-08-29 02:15:00|1869.9|1869.6|1869.6|1869.3|1870|1869.7|1869.2|1868.9|35
1661739600000|2022-08-29 02:20:00|1869.5|1869.2|1870.9|1870.6|1871.1|1870.8|1869.4|1869.1|62
1661739900000|2022-08-29 02:25:00|1870.8|1870.5|1871.7|1871.4|1872.5|1872.2|1870.8|1870.5|153
1661740200000|2022-08-29 02:30:00|1871.8|1871.5|1872.5|1872.2|1872.5|1872.2|1871.3|1871|60
1661740500000|2022-08-29 02:35:00|1872.4|1872.1|1872.6|1872.3|1872.9|1872.6|1872|1871.7|92
1661740800000|2022-08-29 02:40:00|1872.7|1872.4|1873.6|1873.3|1874.1|1873.8|1872.6|1872.3|150
1661741100000|2022-08-29 02:45:00|1873.7|1873.4|1872.3|1872|1873.8|1873.5|1872.2|1871.9|57
1661741400000|2022-08-29 02:50:00|1872.5|1872.2|1871.7|1871.4|1872.7|1872.4|1870.9|1870.6|157
1661741700000|2022-08-29 02:55:00|1871.8|1871.5|1871.8|1871.5|1872|1871.7|1871.3|1871|43
1661742000000|2022-08-29 03:00:00|1871.9|1871.6|1871.5|1871.2|1872.5|1872.2|1871.3|1871|22
1661742300000|2022-08-29 03:05:00|1871.4|1871.1|1872.3|1872|1872.3|1872|1871.2|1870.9|62
1661742600000|2022-08-29 03:10:00|1872.2|1871.9|1872.7|1872.4|1872.9|1872.6|1872|1871.7|23
1661742900000|2022-08-29 03:15:00|1872.8|1872.5|1873|1872.7|1873.5|1873.2|1872.5|1872.2|74
1661743200000|2022-08-29 03:20:00|1872.9|1872.6|1872.7|1872.4|1873.2|1872.9|1872.5|1872.2|6
1661743500000|2022-08-29 03:25:00|1872.6|1872.3|1873|1872.7|1873.8|1873.5|1872.5|1872.2|27
1661743800000|2022-08-29 03:30:00|1873.2|1872.9|1873.9|1873.6|1874.2|1873.9|1872.7|1872.4|38
1661744100000|2022-08-29 03:35:00|1874|1873.7|1874.1|1873.8|1874.4|1874.1|1873.6|1873.3|92
1661744400000|2022-08-29 03:40:00|1874.2|1873.9|1873.6|1873.3|1874.4|1874.1|1873.2|1872.9|42
1661744700000|2022-08-29 03:45:00|1873.7|1873.4|1874|1873.7|1874.1|1873.8|1873.6|1873.3|11
1661745000000|2022-08-29 03:50:00|1873.9|1873.6|1874.3|1874|1874.5|1874.2|1873.8|1873.5|16
1661745300000|2022-08-29 03:55:00|1874.2|1873.9|1875.3|1875|1875.4|1875.1|1874.1|1873.8|42
1661745600000|2022-08-29 04:00:00|1875.2|1874.9|1875.9|1875.6|1876.3|1876|1875.2|1874.9|38
1661745900000|2022-08-29 04:05:00|1876|1875.7|1875.8|1875.5|1876|1875.7|1875.3|1875|13
1661746200000|2022-08-29 04:10:00|1875.7|1875.4|1875.1|1874.8|1875.7|1875.4|1874.8|1874.5|23
1661746500000|2022-08-29 04:15:00|1875|1874.7|1873.3|1873|1875.3|1875|1873.2|1872.9|81
1661746800000|2022-08-29 04:20:00|1873.2|1872.9|1873.4|1873.1|1873.5|1873.2|1872.4|1872.1|43
1661747100000|2022-08-29 04:25:00|1873.3|1873|1873.1|1872.8|1873.5|1873.2|1872.7|1872.4|16
1661747400000|2022-08-29 04:30:00|1873.2|1872.9|1873.2|1872.9|1873.9|1873.6|1872.6|1872.3|93
1661747700000|2022-08-29 04:35:00|1873.3|1873|1873|1872.7|1873.7|1873.4|1872.8|1872.5|19
1661748000000|2022-08-29 04:40:00|1872.9|1872.6|1873.2|1872.9|1873.4|1873.1|1872.9|1872.6|20
1661748300000|2022-08-29 04:45:00|1873.1|1872.8|1872.3|1872|1873.6|1873.3|1872.1|1871.8|49
1661748600000|2022-08-29 04:50:00|1872.2|1871.9|1873.1|1872.8|1873.3|1873|1872|1871.7|36
1661748900000|2022-08-29 04:55:00|1873.2|1872.9|1873.8|1873.5|1873.8|1873.5|1873.2|1872.9|22
1661749200000|2022-08-29 05:00:00|1873.7|1873.4|1874.2|1873.9|1875|1874.7|1873.7|1873.4|114
1661749500000|2022-08-29 05:05:00|1874.1|1873.8|1872.9|1872.6|1874.5|1874.2|1872.9|1872.6|49
1661749800000|2022-08-29 05:10:00|1873|1872.7|1874|1873.7|1874.1|1873.8|1872.7|1872.4|49
1661750100000|2022-08-29 05:15:00|1873.9|1873.6|1874.3|1874|1874.6|1874.3|1873.5|1873.2|22
1661750400000|2022-08-29 05:20:00|1874.2|1873.9|1874|1873.7|1874.7|1874.4|1873.7|1873.4|30
1661750700000|2022-08-29 05:25:00|1873.9|1873.6|1873.8|1873.5|1874.3|1874|1873.5|1873.2|24
1661751000000|2022-08-29 05:30:00|1873.9|1873.6|1874|1873.7|1874.8|1874.5|1873.4|1873.1|75
1661751300000|2022-08-29 05:35:00|1873.9|1873.6|1873.4|1873.1|1874.5|1874.2|1873.1|1872.8|38
1661751600000|2022-08-29 05:40:00|1873.3|1873|1872.1|1871.8|1873.6|1873.3|1872|1871.7|94
1661751900000|2022-08-29 05:45:00|1872.2|1871.9|1871.7|1871.4|1872.3|1872|1871.5|1871.2|105
1661752200000|2022-08-29 05:50:00|1871.8|1871.5|1871.2|1870.9|1871.8|1871.5|1870.9|1870.6|55
1661752500000|2022-08-29 05:55:00|1871.3|1871|1869.1|1868.8|1871.3|1871|1869|1868.7|120
1661752800000|2022-08-29 06:00:00|1869.4|1869.1|1871|1870.7|1872.3|1872|1869.1|1868.8|312
1661753100000|2022-08-29 06:05:00|1870.9|1870.6|1874|1873.7|1874.8|1874.5|1870.7|1870.4|122
1661753400000|2022-08-29 06:10:00|1874.1|1873.8|1873.4|1873.1|1874.6|1874.3|1873.2|1872.9|96
1661753700000|2022-08-29 06:15:00|1873.5|1873.2|1873.9|1873.6|1875|1874.7|1873.5|1873.2|107
1661754000000|2022-08-29 06:20:00|1873.8|1873.5|1873.5|1873.2|1874.2|1873.9|1873|1872.7|66
1661754300000|2022-08-29 06:25:00|1873.4|1873.1|1872.9|1872.6|1874.5|1874.2|1872.5|1872.2|121
1661754600000|2022-08-29 06:30:00|1872.8|1872.5|1874|1873.7|1874.4|1874.1|1872.7|1872.4|71
1661754900000|2022-08-29 06:35:00|1874.1|1873.8|1875|1874.7|1875.5|1875.2|1873.7|1873.4|77
1661755200000|2022-08-29 06:40:00|1875.1|1874.8|1876.1|1875.8|1876.4|1876.1|1875|1874.7|132
1661755500000|2022-08-29 06:45:00|1876|1875.7|1875|1874.7|1876.6|1876.3|1875|1874.7|145
1661755800000|2022-08-29 06:50:00|1874.9|1874.6|1875.9|1875.6|1875.9|1875.6|1874.9|1874.6|75
1661756100000|2022-08-29 06:55:00|1875.7|1875.4|1878.1|1877.8|1878.5|1878.2|1875.7|1875.4|186
1661756400000|2022-08-29 07:00:00|1877.9|1877.6|1881.1|1880.8|1881.6|1881.3|1876.8|1876.5|391
1661756700000|2022-08-29 07:05:00|1881|1880.7|1879.3|1879|1881.9|1881.6|1879.2|1878.9|311
1661757000000|2022-08-29 07:10:00|1879.2|1878.9|1878.2|1877.9|1880.4|1880.1|1877.9|1877.6|288
1661757300000|2022-08-29 07:15:00|1878.3|1878|1875.2|1874.9|1879.3|1879|1875.1|1874.8|235
1661757600000|2022-08-29 07:20:00|1875.1|1874.8|1872.2|1871.9|1875.1|1874.8|1870.7|1870.4|416
1661757900000|2022-08-29 07:25:00|1872.4|1872.1|1874.5|1874.2|1874.6|1874.3|1872.1|1871.8|285
1661758200000|2022-08-29 07:30:00|1874.4|1874.1|1876.9|1876.6|1877.3|1877|1874.4|1874.1|336
1661758500000|2022-08-29 07:35:00|1877|1876.7|1879.7|1879.4|1880.2|1879.9|1876.7|1876.4|325
1661758800000|2022-08-29 07:40:00|1879.6|1879.3|1876.4|1876.1|1879.6|1879.3|1876.2|1875.9|236
1661759100000|2022-08-29 07:45:00|1876.5|1876.2|1876.9|1876.6|1877.4|1877.1|1875.7|1875.4|272
1661759400000|2022-08-29 07:50:00|1877|1876.7|1878.3|1878|1878.8|1878.5|1876|1875.7|177
1661759700000|2022-08-29 07:55:00|1878.2|1877.9|1879.3|1879|1879.8|1879.5|1878.1|1877.8|93
1661760000000|2022-08-29 08:00:00|1879.4|1879.1|1877.1|1876.8|1880.2|1879.9|1876.4|1876.1|265
1661760300000|2022-08-29 08:05:00|1877|1876.7|1876.5|1876.2|1877.6|1877.3|1875.8|1875.5|226
1661760600000|2022-08-29 08:10:00|1876.4|1876.1|1875.5|1875.2|1876.6|1876.3|1875.1|1874.8|136
1661760900000|2022-08-29 08:15:00|1875.6|1875.3|1877.8|1877.5|1877.9|1877.6|1875|1874.7|192
1661761200000|2022-08-29 08:20:00|1877.7|1877.4|1875.5|1875.2|1879.2|1878.9|1875.5|1875.2|215
1661761500000|2022-08-29 08:25:00|1875.3|1875|1875.1|1874.8|1876.3|1876|1875.1|1874.8|131
1661761800000|2022-08-29 08:30:00|1875|1874.7|1874.8|1874.5|1876.6|1876.3|1874.8|1874.5|156
1661762100000|2022-08-29 08:35:00|1874.9|1874.6|1874.3|1874|1875.9|1875.6|1873.5|1873.2|167
1661762400000|2022-08-29 08:40:00|1874.2|1873.9|1874.5|1874.2|1874.7|1874.4|1873|1872.7|161
1661762700000|2022-08-29 08:45:00|1874.6|1874.3|1875.2|1874.9|1876.2|1875.9|1874.6|1874.3|142
1661763000000|2022-08-29 08:50:00|1875.3|1875|1873|1872.7|1875.4|1875.1|1872.9|1872.6|204
1661763300000|2022-08-29 08:55:00|1873.1|1872.8|1870.5|1870.2|1873.9|1873.6|1870.5|1870.2|264
1661763600000|2022-08-29 09:00:00|1870.7|1870.4|1870.4|1870.1|1871.7|1871.4|1870.1|1869.8|288
1661763900000|2022-08-29 09:05:00|1870.3|1870|1871.7|1871.4|1872.7|1872.4|1870.3|1870|218
1661764200000|2022-08-29 09:10:00|1871.6|1871.3|1874|1873.7|1874|1873.7|1871.6|1871.3|313
1661764500000|2022-08-29 09:15:00|1874.1|1873.8|1872.2|1871.9|1874.4|1874.1|1871.8|1871.5|126
1661764800000|2022-08-29 09:20:00|1872.3|1872|1872.8|1872.5|1873.7|1873.4|1872.1|1871.8|171
1661765100000|2022-08-29 09:25:00|1872.7|1872.4|1873.1|1872.8|1874.5|1874.2|1872.4|1872.1|116
1661765400000|2022-08-29 09:30:00|1873.2|1872.9|1871.7|1871.4|1873.9|1873.6|1871.3|1871|127
1661765700000|2022-08-29 09:35:00|1871.8|1871.5|1870.4|1870.1|1872.5|1872.2|1870.3|1870|211
1661766000000|2022-08-29 09:40:00|1870.3|1870|1870.9|1870.6|1871.2|1870.9|1870.1|1869.8|159
1661766300000|2022-08-29 09:45:00|1870.6|1870.3|1869.3|1869|1870.8|1870.5|1868.8|1868.5|184
1661766600000|2022-08-29 09:50:00|1869.4|1869.1|1870.7|1870.4|1871|1870.7|1869.1|1868.8|185
1661766900000|2022-08-29 09:55:00|1870.8|1870.5|1873|1872.7|1873.7|1873.4|1870.8|1870.5|262
1661767200000|2022-08-29 10:00:00|1872.9|1872.6|1872.9|1872.6|1873.9|1873.6|1872.6|1872.3|221
1661767500000|2022-08-29 10:05:00|1872.8|1872.5|1872.4|1872.1|1873.2|1872.9|1872.2|1871.9|192
1661767800000|2022-08-29 10:10:00|1872.3|1872|1870.7|1870.4|1872.9|1872.6|1870.1|1869.8|389
1661768100000|2022-08-29 10:15:00|1870.8|1870.5|1872.2|1871.9|1872.7|1872.4|1870.6|1870.3|193
1661768400000|2022-08-29 10:20:00|1872.3|1872|1873.3|1873|1873.4|1873.1|1871.7|1871.4|162
1661768700000|2022-08-29 10:25:00|1873.2|1872.9|1872.1|1871.8|1873.7|1873.4|1871.2|1870.9|158
1661769000000|2022-08-29 10:30:00|1872.2|1871.9|1874.6|1874.3|1874.8|1874.5|1872.2|1871.9|198
1661769300000|2022-08-29 10:35:00|1874.7|1874.4|1874.5|1874.2|1875.2|1874.9|1873.3|1873|260
1661769600000|2022-08-29 10:40:00|1874.6|1874.3|1874.1|1873.8|1875.1|1874.8|1873.8|1873.5|172
1661769900000|2022-08-29 10:45:00|1874|1873.7|1874.4|1874.1|1875.2|1874.9|1874|1873.7|205
1661770200000|2022-08-29 10:50:00|1874.5|1874.2|1875.4|1875.1|1875.5|1875.2|1873.9|1873.6|144
1661770500000|2022-08-29 10:55:00|1875.5|1875.2|1872.3|1872|1875.6|1875.3|1872.2|1871.9|251
1661770800000|2022-08-29 11:00:00|1872.4|1872.1|1871.2|1870.9|1873.1|1872.8|1871.1|1870.8|281
1661771100000|2022-08-29 11:05:00|1871.3|1871|1869.1|1868.8|1871.3|1871|1868.6|1868.3|526
1661771400000|2022-08-29 11:10:00|1869|1868.7|1870.5|1870.2|1870.5|1870.2|1868.4|1868.1|389
1661771700000|2022-08-29 11:15:00|1870.4|1870.1|1869.6|1869.3|1870.8|1870.5|1869.1|1868.8|181
1661772000000|2022-08-29 11:20:00|1869.8|1869.5|1871.1|1870.8|1871.4|1871.1|1869.4|1869.1|163
1661772300000|2022-08-29 11:25:00|1871.2|1870.9|1870|1869.7|1871.4|1871.1|1869.7|1869.4|191
1661772600000|2022-08-29 11:30:00|1870.1|1869.8|1870|1869.7|1871.7|1871.4|1869.3|1869|177
1661772900000|2022-08-29 11:35:00|1870.1|1869.8|1871.5|1871.2|1871.8|1871.5|1870.1|1869.8|171
1661773200000|2022-08-29 11:40:00|1871.6|1871.3|1871.7|1871.4|1873.1|1872.8|1871.3|1871|221
1661773500000|2022-08-29 11:45:00|1871.6|1871.3|1873.5|1873.2|1873.6|1873.3|1871.5|1871.2|178
1661773800000|2022-08-29 11:50:00|1873.6|1873.3|1872.7|1872.4|1873.9|1873.6|1872.3|1872|237
1661774100000|2022-08-29 11:55:00|1872.8|1872.5|1874.1|1873.8|1874.2|1873.9|1872.7|1872.4|137
1661774400000|2022-08-29 12:00:00|1874|1873.7|1873.7|1873.4|1874.1|1873.8|1872.7|1872.4|291
1661774700000|2022-08-29 12:05:00|1873.8|1873.5|1873.4|1873.1|1874.6|1874.3|1873.3|1873|362
1661775000000|2022-08-29 12:10:00|1873.3|1873|1872.5|1872.2|1873.6|1873.3|1871.8|1871.5|388
1661775300000|2022-08-29 12:15:00|1872.4|1872.1|1873.3|1873|1873.7|1873.4|1872.2|1871.9|265
1661775600000|2022-08-29 12:20:00|1873.4|1873.1|1874.8|1874.5|1875.1|1874.8|1873.2|1872.9|466
1661775900000|2022-08-29 12:25:00|1874.7|1874.4|1876.4|1876.1|1876.5|1876.2|1874.7|1874.4|558
1661776200000|2022-08-29 12:30:00|1876.5|1876.2|1878.4|1878.1|1878.6|1878.3|1876|1875.7|674
1661776500000|2022-08-29 12:35:00|1878.5|1878.2|1877.7|1877.4|1880|1879.7|1876.9|1876.6|515
1661776800000|2022-08-29 12:40:00|1877.6|1877.3|1876.2|1875.9|1877.7|1877.4|1876|1875.7|340
1661777100000|2022-08-29 12:45:00|1876.3|1876|1876|1875.7|1877.4|1877.1|1875.6|1875.3|297
1661777400000|2022-08-29 12:50:00|1875.9|1875.6|1875|1874.7|1876.6|1876.3|1874.9|1874.6|336
1661777700000|2022-08-29 12:55:00|1875.1|1874.8|1875|1874.7|1876.1|1875.8|1874.8|1874.5|199
1661778000000|2022-08-29 13:00:00|1875.1|1874.8|1875.3|1875|1876|1875.7|1874.5|1874.2|305
1661778300000|2022-08-29 13:05:00|1875.2|1874.9|1876.2|1875.9|1876.8|1876.5|1875.2|1874.9|503
1661778600000|2022-08-29 13:10:00|1876.3|1876|1875.2|1874.9|1877.4|1877.1|1874.4|1874.1|413
1661778900000|2022-08-29 13:15:00|1875.4|1875.1|1875.7|1875.4|1876.5|1876.2|1874.4|1874.1|940
1661779200000|2022-08-29 13:20:00|1875.8|1875.5|1875.6|1875.3|1876.5|1876.2|1875.3|1875|959
1661779500000|2022-08-29 13:25:00|1875.2|1874.9|1872.4|1872.1|1875.9|1875.6|1872.4|1872.1|1419
1661779800000|2022-08-29 13:30:00|1872.5|1872.2|1879.3|1879|1879.6|1879.3|1868.3|1868|13797
1661780100000|2022-08-29 13:35:00|1879.5|1879.2|1879.5|1879.2|1882.4|1882.1|1876.5|1876.2|6482
1661780400000|2022-08-29 13:40:00|1879.3|1879|1877.8|1877.5|1884.7|1884.4|1876.8|1876.5|5397
1661780700000|2022-08-29 13:45:00|1878.1|1877.8|1878.8|1878.5|1880.5|1880.2|1876.3|1876|3203
1661781000000|2022-08-29 13:50:00|1879.1|1878.8|1882|1881.7|1883.3|1883|1878.9|1878.6|3149
1661781300000|2022-08-29 13:55:00|1882.2|1881.9|1881.3|1881|1886.3|1886|1881.2|1880.9|3371
1661781600000|2022-08-29 14:00:00|1881|1880.7|1878.1|1877.8|1881.7|1881.4|1877.1|1876.8|2403
1661781900000|2022-08-29 14:05:00|1878|1877.7|1882.2|1881.9|1883.3|1883|1877.2|1876.9|3280
1661782200000|2022-08-29 14:10:00|1882.3|1882|1884.4|1884.1|1888.2|1887.9|1881.6|1881.3|3544
1661782500000|2022-08-29 14:15:00|1884.3|1884|1888.3|1888|1890.7|1890.4|1884.1|1883.8|3387
1661782800000|2022-08-29 14:20:00|1888.4|1888.1|1888.8|1888.5|1890.6|1890.3|1887.3|1887|1842
1661783100000|2022-08-29 14:25:00|1888.9|1888.6|1884.4|1884.1|1890.1|1889.8|1884.4|1884.1|2906
1661783400000|2022-08-29 14:30:00|1884.5|1884.2|1882.2|1881.9|1888.9|1888.6|1881.1|1880.8|2179
1661783700000|2022-08-29 14:35:00|1882.4|1882.1|1877.8|1877.5|1883.2|1882.9|1877.1|1876.8|2337
1661784000000|2022-08-29 14:40:00|1877.7|1877.4|1878.3|1878|1878.9|1878.6|1874.2|1873.9|2836
1661784300000|2022-08-29 14:45:00|1878.5|1878.2|1876.8|1876.5|1879|1878.7|1875|1874.7|2219
1661784600000|2022-08-29 14:50:00|1876.7|1876.4|1874.7|1874.4|1878.8|1878.5|1873.4|1873.1|2453
1661784900000|2022-08-29 14:55:00|1874.6|1874.3|1875.7|1875.4|1877|1876.7|1873.3|1873|1588
1661785200000|2022-08-29 15:00:00|1875.6|1875.3|1879.7|1879.4|1881.7|1881.4|1875.4|1875.1|2540
1661785500000|2022-08-29 15:05:00|1879.6|1879.3|1878.8|1878.5|1880.2|1879.9|1875.1|1874.8|2158
1661785800000|2022-08-29 15:10:00|1878.9|1878.6|1877.5|1877.2|1879.7|1879.4|1876.2|1875.9|1669
1661786100000|2022-08-29 15:15:00|1877.2|1876.9|1880.4|1880.1|1880.9|1880.6|1877.1|1876.8|1571
1661786400000|2022-08-29 15:20:00|1880.2|1879.9|1882.1|1881.8|1883.1|1882.8|1879.3|1879|1659
1661786700000|2022-08-29 15:25:00|1882|1881.7|1879.7|1879.4|1883.6|1883.3|1879.6|1879.3|1436
1661787000000|2022-08-29 15:30:00|1879.8|1879.5|1882.3|1882|1883.8|1883.5|1876.5|1876.2|2346
1661787300000|2022-08-29 15:35:00|1882.5|1882.2|1880.9|1880.6|1884.5|1884.2|1880|1879.7|2294
1661787600000|2022-08-29 15:40:00|1881|1880.7|1875.6|1875.3|1881|1880.7|1875.4|1875.1|1584
1661787900000|2022-08-29 15:45:00|1875.8|1875.5|1879.8|1879.5|1879.9|1879.6|1875.2|1874.9|1652
1661788200000|2022-08-29 15:50:00|1879.7|1879.4|1880.7|1880.4|1881.5|1881.2|1878.8|1878.5|1030
1661788500000|2022-08-29 15:55:00|1880.8|1880.5|1881.8|1881.5|1882.7|1882.4|1880.3|1880|862
1661788800000|2022-08-29 16:00:00|1881.9|1881.6|1883|1882.7|1883.4|1883.1|1881.1|1880.8|1739
1661789100000|2022-08-29 16:05:00|1883.1|1882.8|1883.1|1882.8|1884.5|1884.2|1881.6|1881.3|1331
1661789400000|2022-08-29 16:10:00|1882.9|1882.6|1882.8|1882.5|1884.5|1884.2|1881.3|1881|1217
1661789700000|2022-08-29 16:15:00|1882.7|1882.4|1883.5|1883.2|1885.6|1885.3|1882.5|1882.2|1025
1661790000000|2022-08-29 16:20:00|1883.6|1883.3|1882.3|1882|1884.2|1883.9|1882.1|1881.8|755
1661790300000|2022-08-29 16:25:00|1882.4|1882.1|1882.3|1882|1883.1|1882.8|1881.3|1881|1005
1661790600000|2022-08-29 16:30:00|1882.4|1882.1|1879.7|1879.4|1882.5|1882.2|1879.6|1879.3|1160
1661790900000|2022-08-29 16:35:00|1879.8|1879.5|1879.6|1879.3|1880.3|1880|1878.2|1877.9|999
1661791200000|2022-08-29 16:40:00|1879.7|1879.4|1880.2|1879.9|1880.6|1880.3|1878.8|1878.5|1259
1661791500000|2022-08-29 16:45:00|1880.3|1880|1885.3|1885|1885.5|1885.2|1879.6|1879.3|1504
1661791800000|2022-08-29 16:50:00|1885.2|1884.9|1887.2|1886.9|1887.9|1887.6|1884.3|1884|1184
1661792100000|2022-08-29 16:55:00|1887.1|1886.8|1884.9|1884.6|1887.1|1886.8|1884.6|1884.3|691
1661792400000|2022-08-29 17:00:00|1885|1884.7|1885.9|1885.6|1887.6|1887.3|1885|1884.7|750
1661792700000|2022-08-29 17:05:00|1886|1885.7|1887.7|1887.4|1888.7|1888.4|1885.5|1885.2|948
1661793000000|2022-08-29 17:10:00|1887.6|1887.3|1886.1|1885.8|1888.3|1888|1884.8|1884.5|924
1661793300000|2022-08-29 17:15:00|1886.2|1885.9|1883.2|1882.9|1886.7|1886.4|1882.2|1881.9|1024
1661793600000|2022-08-29 17:20:00|1883.3|1883|1883.3|1883|1884.6|1884.3|1882.6|1882.3|727
1661793900000|2022-08-29 17:25:00|1883.4|1883.1|1886.5|1886.2|1886.7|1886.4|1882.7|1882.4|716
1661794200000|2022-08-29 17:30:00|1886.2|1885.9|1888.9|1888.6|1889.1|1888.8|1885.8|1885.5|756
1661794500000|2022-08-29 17:35:00|1888.8|1888.5|1887.8|1887.5|1889.2|1888.9|1887.5|1887.2|898
1661794800000|2022-08-29 17:40:00|1887.9|1887.6|1891.3|1891|1891.9|1891.6|1887.1|1886.8|1099
1661795100000|2022-08-29 17:45:00|1891.2|1890.9|1888.2|1887.9|1892.8|1892.5|1888.2|1887.9|1468
1661795400000|2022-08-29 17:50:00|1888.1|1887.8|1889|1888.7|1889.7|1889.4|1888|1887.7|712
1661795700000|2022-08-29 17:55:00|1889.1|1888.8|1889.9|1889.6|1890.9|1890.6|1888.6|1888.3|571
1661796000000|2022-08-29 18:00:00|1890|1889.7|1887.4|1887.1|1890|1889.7|1887.3|1887|665
1661796300000|2022-08-29 18:05:00|1887.3|1887|1886.6|1886.3|1888.8|1888.5|1886.6|1886.3|505
1661796600000|2022-08-29 18:10:00|1886.7|1886.4|1885.7|1885.4|1887.8|1887.5|1885.6|1885.3|1128
1661796900000|2022-08-29 18:15:00|1885.8|1885.5|1883.4|1883.1|1886|1885.7|1882.7|1882.4|1205
1661797200000|2022-08-29 18:20:00|1883.2|1882.9|1882.8|1882.5|1883.4|1883.1|1881.5|1881.2|907
1661797500000|2022-08-29 18:25:00|1882.7|1882.4|1883.1|1882.8|1884.7|1884.4|1882.7|1882.4|1108
1661797800000|2022-08-29 18:30:00|1882.9|1882.6|1885.6|1885.3|1885.6|1885.3|1882.5|1882.2|1051
1661798100000|2022-08-29 18:35:00|1885.7|1885.4|1886|1885.7|1887.2|1886.9|1885.1|1884.8|843
1661798400000|2022-08-29 18:40:00|1885.9|1885.6|1886.2|1885.9|1887.2|1886.9|1885.9|1885.6|770
1661798700000|2022-08-29 18:45:00|1886.1|1885.8|1885.2|1884.9|1886.5|1886.2|1884.7|1884.4|836
1661799000000|2022-08-29 18:50:00|1885.1|1884.8|1883.8|1883.5|1885.3|1885|1883.1|1882.8|818
1661799300000|2022-08-29 18:55:00|1883.9|1883.6|1885.3|1885|1885.4|1885.1|1880.3|1880|1587
1661799600000|2022-08-29 19:00:00|1885.4|1885.1|1886.6|1886.3|1888.7|1888.4|1885.1|1884.8|2269
1661799900000|2022-08-29 19:05:00|1886.5|1886.2|1885.5|1885.2|1887|1886.7|1883.7|1883.4|1143
1661800200000|2022-08-29 19:10:00|1885.6|1885.3|1886.3|1886|1886.9|1886.6|1884.1|1883.8|1377
1661800500000|2022-08-29 19:15:00|1886.1|1885.8|1884.3|1884|1886.5|1886.2|1883.9|1883.6|1176
1661800800000|2022-08-29 19:20:00|1884.2|1883.9|1883.2|1882.9|1884.2|1883.9|1882.6|1882.3|1023
1661801100000|2022-08-29 19:25:00|1883.1|1882.8|1879.9|1879.6|1883.1|1882.8|1879.4|1879.1|1547
1661801400000|2022-08-29 19:30:00|1879.8|1879.5|1879.9|1879.6|1880.4|1880.1|1877.5|1877.2|2358
1661801700000|2022-08-29 19:35:00|1880|1879.7|1881.9|1881.6|1882.1|1881.8|1879.3|1879|1051
1661802000000|2022-08-29 19:40:00|1881.8|1881.5|1882|1881.7|1882.9|1882.6|1880.6|1880.3|1646
1661802300000|2022-08-29 19:45:00|1881.8|1881.5|1879.1|1878.8|1881.8|1881.5|1877.9|1877.6|3383
1661802600000|2022-08-29 19:50:00|1879|1878.7|1878.7|1878.4|1880.5|1880.2|1875.2|1874.9|5068
1661802900000|2022-08-29 19:55:00|1878.8|1878.5|1875.2|1874.9|1878.9|1878.6|1874.5|1874.2|11348
1661803200000|2022-08-29 20:00:00|1875|1874.7|1874.6|1874.3|1875.7|1875.4|1874.2|1873.9|4226
1661803500000|2022-08-29 20:05:00|1874.8|1874.5|1872.7|1872.4|1874.8|1874.5|1872.6|1872.3|1144
1661803800000|2022-08-29 20:10:00|1872.8|1872.5|1873.7|1873.4|1874|1873.7|1872.8|1872.5|1196
1661804100000|2022-08-29 20:15:00|1873.7|1873.4|1873.4|1873.1|1873.8|1873.5|1872.9|1872.6|183
1661804400000|2022-08-29 20:20:00|1873.5|1873.2|1872.8|1872.5|1873.8|1873.5|1872.8|1872.5|129
1661804700000|2022-08-29 20:25:00|1872.7|1872.4|1873.1|1872.8|1873.4|1873.1|1872.6|1872.3|272
1661805000000|2022-08-29 20:30:00|1872.8|1872.5|1873|1872.7|1873|1872.7|1872.4|1872.1|121
1661805300000|2022-08-29 20:35:00|1873.1|1872.8|1873.2|1872.9|1873.2|1872.9|1872.8|1872.5|112
1661805600000|2022-08-29 20:40:00|1873.1|1872.8|1874.2|1873.9|1874.2|1873.9|1873|1872.7|215
1661805900000|2022-08-29 20:45:00|1874.4|1874.1|1875.5|1875.2|1875.6|1875.3|1874.2|1873.9|142
1661806200000|2022-08-29 20:50:00|1875.4|1875.1|1875.6|1875.3|1875.8|1875.5|1875.2|1874.9|116
1661806500000|2022-08-29 20:55:00|1875.7|1875.4|1876.3|1875.5|1876.3|1875.8|1875.5|1875.2|158
1661806800000|2022-08-29 21:00:00|1876.1|1875.3|1875.9|1875.1|1876.1|1875.3|1875.8|1875|0
1661807100000|2022-08-29 21:05:00|1875.8|1875|1875.7|1874.9|1875.8|1875|1875.7|1874.9|0
1661807400000|2022-08-29 21:10:00|1875.6|1874.8|1875.6|1874.8|1875.8|1875|1875.6|1874.8|0
1661807700000|2022-08-29 21:15:00|1875.7|1874.9|1875.6|1874.8|1875.7|1874.9|1875.6|1874.8|0
1661808000000|2022-08-29 21:20:00|1875.7|1874.9|1875.8|1875|1875.8|1875|1875.7|1874.9|0
1661808300000|2022-08-29 21:25:00|1875.9|1875.1|1875.8|1875|1875.9|1875.1|1875.8|1875|0
1661808600000|2022-08-29 21:30:00|1875.9|1875.1|1875.8|1875|1875.9|1875.1|1875.7|1874.9|0
1661809200000|2022-08-29 21:40:00|1875.6|1874.8|1875.6|1874.8|1875.8|1875|1875.5|1874.7|0
1661809500000|2022-08-29 21:45:00|1875.5|1874.7|1875.4|1874.6|1875.6|1874.8|1875.4|1874.6|0
1661809800000|2022-08-29 21:50:00|1875.3|1874.5|1875.3|1874.5|1875.5|1874.7|1875.3|1874.5|0
1661810100000|2022-08-29 21:55:00|1875.4|1874.6|1875.4|1874.6|1875.5|1874.7|1875.3|1874.5|0
1661810400000|2022-08-29 22:00:00|1875.7|1874.9|1876.2|1875.9|1876.2|1875.9|1874.9|1874.6|129
1661810700000|2022-08-29 22:05:00|1876.3|1876|1875.9|1875.6|1876.7|1876.4|1875.6|1875.3|61
1661811000000|2022-08-29 22:10:00|1876|1875.7|1875.8|1875.5|1876.4|1876.1|1875.5|1875.2|55
1661811300000|2022-08-29 22:15:00|1875.9|1875.6|1875.9|1875.6|1876.3|1876|1875.8|1875.5|19
1661811600000|2022-08-29 22:20:00|1875.8|1875.5|1875.6|1875.3|1875.9|1875.6|1875|1874.7|25
1661811900000|2022-08-29 22:25:00|1875.5|1875.2|1875|1874.7|1876.1|1875.8|1875|1874.7|21
1661812200000|2022-08-29 22:30:00|1875.2|1874.9|1875.5|1875.2|1875.8|1875.5|1875|1874.7|21
1661812500000|2022-08-29 22:35:00|1875.4|1875.1|1875.3|1875|1875.5|1875.2|1875.1|1874.8|3
1661812800000|2022-08-29 22:40:00|1875.2|1874.9|1875.3|1875|1875.4|1875.1|1875.2|1874.9|2
1661813100000|2022-08-29 22:45:00|1875|1874.7|1875.1|1874.8|1875.4|1875.1|1875|1874.7|6
1661813400000|2022-08-29 22:50:00|1875.2|1874.9|1874.9|1874.6|1875.2|1874.9|1874.8|1874.5|4
1661813700000|2022-08-29 22:55:00|1875|1874.7|1875.2|1874.9|1875.2|1874.9|1874.8|1874.5|6
1661814000000|2022-08-29 23:00:00|1875.1|1874.8|1875.1|1874.8|1875.5|1875.2|1875.1|1874.8|15
1661814300000|2022-08-29 23:05:00|1875.2|1874.9|1874.3|1874|1875.2|1874.9|1873.7|1873.4|31
1661814600000|2022-08-29 23:10:00|1874.4|1874.1|1874.9|1874.6|1875|1874.7|1874.2|1873.9|9
1661814900000|2022-08-29 23:15:00|1874.8|1874.5|1875.4|1875.1|1875.6|1875.3|1874.8|1874.5|15
1661815200000|2022-08-29 23:20:00|1875.5|1875.2|1876.1|1875.8|1876.2|1875.9|1875.5|1875.2|17
1661815500000|2022-08-29 23:25:00|1876.4|1876.1|1876.5|1876.2|1876.7|1876.4|1876.2|1875.9|18
1661815800000|2022-08-29 23:30:00|1876.5|1876.2|1876.3|1876|1876.6|1876.3|1875.7|1875.4|29
1661816100000|2022-08-29 23:35:00|1876.2|1875.9|1876.7|1876.4|1876.9|1876.6|1876.2|1875.9|43
1661816400000|2022-08-29 23:40:00|1876.6|1876.3|1878.4|1878.1|1878.6|1878.3|1876.6|1876.3|98
1661816700000|2022-08-29 23:45:00|1878.5|1878.2|1878.9|1878.6|1880|1879.7|1878.5|1878.2|138
1661817000000|2022-08-29 23:50:00|1879|1878.7|1878.6|1878.3|1879.4|1879.1|1878.2|1877.9|88
1661817300000|2022-08-29 23:55:00|1878.7|1878.4|1879|1878.7|1879.8|1879.5|1878.7|1878.4|70
1661817600000|2022-08-30 00:00:00|1878.8|1878.5|1876.9|1876.6|1879.6|1879.3|1876.7|1876.4|177
1661817900000|2022-08-30 00:05:00|1877|1876.7|1877.8|1877.5|1878.9|1878.6|1876.9|1876.6|111
1661818200000|2022-08-30 00:10:00|1878|1877.7|1876.3|1876|1878.4|1878.1|1876.1|1875.8|112
1661818500000|2022-08-30 00:15:00|1876.6|1876.3|1874.9|1874.6|1877.7|1877.4|1874.9|1874.6|155
1661818800000|2022-08-30 00:20:00|1875|1874.7|1874.7|1874.4|1875.2|1874.9|1873.8|1873.5|81
1661819100000|2022-08-30 00:25:00|1874.8|1874.5|1874.7|1874.4|1875.3|1875|1874.3|1874|36
1661819400000|2022-08-30 00:30:00|1874.6|1874.3|1873.6|1873.3|1875|1874.7|1873.3|1873|125
1661819700000|2022-08-30 00:35:00|1873.5|1873.2|1872.2|1871.9|1873.5|1873.2|1871.6|1871.3|145
1661820000000|2022-08-30 00:40:00|1872.3|1872|1873.2|1872.9|1873.3|1873|1872|1871.7|29
1661820300000|2022-08-30 00:45:00|1873.1|1872.8|1874.2|1873.9|1874.7|1874.4|1873.1|1872.8|64
1661820600000|2022-08-30 00:50:00|1874.3|1874|1875.1|1874.8|1875.3|1875|1874.3|1874|46
1661820900000|2022-08-30 00:55:00|1875.2|1874.9|1875.4|1875.1|1875.7|1875.4|1874.6|1874.3|59
1661821200000|2022-08-30 01:00:00|1875.4|1875.1|1875.2|1874.9|1875.9|1875.6|1874.9|1874.6|25
1661821500000|2022-08-30 01:05:00|1875.3|1875|1876.7|1876.4|1876.9|1876.6|1875.2|1874.9|37
1661821800000|2022-08-30 01:10:00|1876.8|1876.5|1877.3|1877|1877.4|1877.1|1876.7|1876.4|200
1661822100000|2022-08-30 01:15:00|1877.3|1877|1878.5|1878.2|1878.5|1878.2|1876.8|1876.5|126
1661822400000|2022-08-30 01:20:00|1878.6|1878.3|1879|1878.7|1879.5|1879.2|1878.3|1878|139
1661822700000|2022-08-30 01:25:00|1879.2|1878.9|1878.6|1878.3|1879.3|1879|1878.1|1877.8|126
1661823000000|2022-08-30 01:30:00|1878.7|1878.4|1878|1877.7|1878.8|1878.5|1877.3|1877|86
1661823300000|2022-08-30 01:35:00|1877.9|1877.6|1877.8|1877.5|1878.6|1878.3|1877.7|1877.4|19
1661823600000|2022-08-30 01:40:00|1877.9|1877.6|1876.3|1876|1878.1|1877.8|1875.9|1875.6|112
1661823900000|2022-08-30 01:45:00|1876.4|1876.1|1875.2|1874.9|1876.6|1876.3|1875.1|1874.8|43
1661824200000|2022-08-30 01:50:00|1875.1|1874.8|1874.8|1874.5|1875.1|1874.8|1873.6|1873.3|94
1661824500000|2022-08-30 01:55:00|1874.7|1874.4|1874.5|1874.2|1875.2|1874.9|1874.3|1874|27
1661824800000|2022-08-30 02:00:00|1874.2|1873.9|1872.7|1872.4|1874.6|1874.3|1872.4|1872.1|56
1661825100000|2022-08-30 02:05:00|1872.6|1872.3|1873.8|1873.5|1874|1873.7|1872.6|1872.3|56
1661825400000|2022-08-30 02:10:00|1873.9|1873.6|1874.2|1873.9|1874.7|1874.4|1873.5|1873.2|39
1661825700000|2022-08-30 02:15:00|1874|1873.7|1874.3|1874|1874.3|1874|1872.3|1872|27
1661826000000|2022-08-30 02:20:00|1874.4|1874.1|1875.3|1875|1875.3|1875|1874.1|1873.8|28
1661826300000|2022-08-30 02:25:00|1875.1|1874.8|1874.8|1874.5|1875.4|1875.1|1874.4|1874.1|31
1661826600000|2022-08-30 02:30:00|1874.7|1874.4|1874.8|1874.5|1875.1|1874.8|1874.1|1873.8|20
1661826900000|2022-08-30 02:35:00|1874.9|1874.6|1875.7|1875.4|1875.8|1875.5|1874.7|1874.4|11
1661827200000|2022-08-30 02:40:00|1875.8|1875.5|1875.5|1875.2|1876.1|1875.8|1875.2|1874.9|18
1661827500000|2022-08-30 02:45:00|1875.6|1875.3|1876.2|1875.9|1876.2|1875.9|1874.9|1874.6|30
1661827800000|2022-08-30 02:50:00|1876.3|1876|1876.6|1876.3|1876.9|1876.6|1875.8|1875.5|76
1661828100000|2022-08-30 02:55:00|1876.7|1876.4|1876.5|1876.2|1877|1876.7|1876.2|1875.9|12
1661828400000|2022-08-30 03:00:00|1876.6|1876.3|1876.4|1876.1|1876.6|1876.3|1876.1|1875.8|17
1661828700000|2022-08-30 03:05:00|1876.3|1876|1876|1875.7|1876.3|1876|1875.6|1875.3|27
1661829000000|2022-08-30 03:10:00|1875.9|1875.6|1875.4|1875.1|1876.2|1875.9|1875.4|1875.1|17
1661829300000|2022-08-30 03:15:00|1875.5|1875.2|1875.5|1875.2|1876.1|1875.8|1875.3|1875|20
1661829600000|2022-08-30 03:20:00|1875.6|1875.3|1877|1876.7|1877.2|1876.9|1875.5|1875.2|15
1661829900000|2022-08-30 03:25:00|1876.9|1876.6|1877.4|1877.1|1877.4|1877.1|1876.7|1876.4|6
1661830200000|2022-08-30 03:30:00|1877.3|1877|1876.8|1876.5|1877.4|1877.1|1876.7|1876.4|34
1661830500000|2022-08-30 03:35:00|1876.9|1876.6|1877.3|1877|1878|1877.7|1876.8|1876.5|25
1661830800000|2022-08-30 03:40:00|1877.4|1877.1|1878.8|1878.5|1879.3|1879|1877.4|1877.1|130
1661831100000|2022-08-30 03:45:00|1878.9|1878.6|1878.7|1878.4|1879.1|1878.8|1878.6|1878.3|22
1661831400000|2022-08-30 03:50:00|1878.6|1878.3|1879|1878.7|1879.1|1878.8|1878.3|1878|26
1661831700000|2022-08-30 03:55:00|1879.1|1878.8|1879.4|1879.1|1879.4|1879.1|1878.6|1878.3|17
1661832000000|2022-08-30 04:00:00|1879.6|1879.3|1879.5|1879.2|1879.9|1879.6|1879.2|1878.9|22
1661832300000|2022-08-30 04:05:00|1879.6|1879.3|1879.1|1878.8|1879.6|1879.3|1878.9|1878.6|6
1661832600000|2022-08-30 04:10:00|1879|1878.7|1879.3|1879|1879.6|1879.3|1879|1878.7|7
1661832900000|2022-08-30 04:15:00|1879.2|1878.9|1880.7|1880.4|1880.7|1880.4|1878.9|1878.6|44
1661833200000|2022-08-30 04:20:00|1880.6|1880.3|1880.8|1880.5|1881.9|1881.6|1880.6|1880.3|106
1661833500000|2022-08-30 04:25:00|1880.9|1880.6|1881.4|1881.1|1881.4|1881.1|1880.8|1880.5|17
1661833800000|2022-08-30 04:30:00|1881.3|1881|1882|1881.7|1882.1|1881.8|1881.2|1880.9|48
1661834100000|2022-08-30 04:35:00|1881.9|1881.6|1882.6|1882.3|1882.6|1882.3|1881.5|1881.2|50
1661834400000|2022-08-30 04:40:00|1882.7|1882.4|1881.5|1881.2|1882.7|1882.4|1881.4|1881.1|15
1661834700000|2022-08-30 04:45:00|1881.4|1881.1|1881.7|1881.4|1882.1|1881.8|1881.4|1881.1|6
1661835000000|2022-08-30 04:50:00|1881.6|1881.3|1881.1|1880.8|1881.7|1881.4|1881|1880.7|40
1661835300000|2022-08-30 04:55:00|1881|1880.7|1881.1|1880.8|1881.3|1881|1880.7|1880.4|15
1661835600000|2022-08-30 05:00:00|1881|1880.7|1880.3|1880|1881.4|1881.1|1880|1879.7|65
1661835900000|2022-08-30 05:05:00|1880.2|1879.9|1881|1880.7|1881.1|1880.8|1880.1|1879.8|40
1661836200000|2022-08-30 05:10:00|1880.9|1880.6|1881.5|1881.2|1881.6|1881.3|1880.5|1880.2|18
1661836500000|2022-08-30 05:15:00|1881.6|1881.3|1880.5|1880.2|1881.6|1881.3|1880.1|1879.8|18
1661836800000|2022-08-30 05:20:00|1880.6|1880.3|1880.5|1880.2|1880.9|1880.6|1879.8|1879.5|23
1661837100000|2022-08-30 05:25:00|1880.6|1880.3|1879.5|1879.2|1880.6|1880.3|1879.2|1878.9|30
1661837400000|2022-08-30 05:30:00|1879.4|1879.1|1880|1879.7|1880.2|1879.9|1879.4|1879.1|20
1661837700000|2022-08-30 05:35:00|1879.9|1879.6|1880.5|1880.2|1880.5|1880.2|1879.7|1879.4|34
1661838000000|2022-08-30 05:40:00|1880.4|1880.1|1880.2|1879.9|1880.9|1880.6|1879.7|1879.4|30
1661838300000|2022-08-30 05:45:00|1880.1|1879.8|1879.5|1879.2|1880.1|1879.8|1879.4|1879.1|10
1661838600000|2022-08-30 05:50:00|1879.4|1879.1|1879.8|1879.5|1879.8|1879.5|1878.9|1878.6|26
1661838900000|2022-08-30 05:55:00|1879.7|1879.4|1880.6|1880.3|1880.7|1880.4|1879.7|1879.4|35
1661839200000|2022-08-30 06:00:00|1880.9|1880.6|1879.9|1879.6|1881.2|1880.9|1879.2|1878.9|53
1661839500000|2022-08-30 06:05:00|1879.8|1879.5|1879.5|1879.2|1880.7|1880.4|1879.1|1878.8|53
1661839800000|2022-08-30 06:10:00|1879.6|1879.3|1879.4|1879.1|1880.2|1879.9|1878.6|1878.3|77
1661840100000|2022-08-30 06:15:00|1879.3|1879|1879.3|1879|1879.8|1879.5|1878.1|1877.8|66
1661840400000|2022-08-30 06:20:00|1879.4|1879.1|1880.9|1880.6|1881.1|1880.8|1879.1|1878.8|51
1661840700000|2022-08-30 06:25:00|1881|1880.7|1880.6|1880.3|1881|1880.7|1880.1|1879.8|97
1661841000000|2022-08-30 06:30:00|1880.5|1880.2|1879.5|1879.2|1881.1|1880.8|1879.3|1879|103
1661841300000|2022-08-30 06:35:00|1879.6|1879.3|1879.4|1879.1|1879.8|1879.5|1878.5|1878.2|41
1661841600000|2022-08-30 06:40:00|1879.6|1879.3|1881.1|1880.8|1881.6|1881.3|1879.3|1879|133
1661841900000|2022-08-30 06:45:00|1881|1880.7|1880.2|1879.9|1881.5|1881.2|1879.9|1879.6|53
1661842200000|2022-08-30 06:50:00|1880.3|1880|1879.7|1879.4|1880.3|1880|1878.9|1878.6|56
1661842500000|2022-08-30 06:55:00|1879.8|1879.5|1880.4|1880.1|1881.6|1881.3|1879.8|1879.5|91
1661842800000|2022-08-30 07:00:00|1880.7|1880.4|1880.4|1880.1|1881.4|1881.1|1879.3|1879|283
1661843100000|2022-08-30 07:05:00|1880.5|1880.2|1881.9|1881.6|1882.4|1882.1|1879|1878.7|225
1661843400000|2022-08-30 07:10:00|1882|1881.7|1882.3|1882|1883|1882.7|1881|1880.7|225
1661843700000|2022-08-30 07:15:00|1882.2|1881.9|1884.6|1884.3|1885.5|1885.2|1881.7|1881.4|422
1661844000000|2022-08-30 07:20:00|1884.8|1884.5|1884.6|1884.3|1885.1|1884.8|1883.6|1883.3|205
1661844300000|2022-08-30 07:25:00|1884.5|1884.2|1884.1|1883.8|1884.9|1884.6|1883.2|1882.9|184
1661844600000|2022-08-30 07:30:00|1884|1883.7|1887|1886.7|1887.1|1886.8|1883.4|1883.1|273
1661844900000|2022-08-30 07:35:00|1886.9|1886.6|1887.3|1887|1888|1887.7|1886.4|1886.1|297
1661845200000|2022-08-30 07:40:00|1887.2|1886.9|1888.7|1888.4|1888.8|1888.5|1886.9|1886.6|262
1661845500000|2022-08-30 07:45:00|1888.8|1888.5|1889.8|1889.5|1889.9|1889.6|1887.5|1887.2|192
1661845800000|2022-08-30 07:50:00|1889.7|1889.4|1888.5|1888.2|1890.2|1889.9|1888.3|1888|312
1661846100000|2022-08-30 07:55:00|1888.4|1888.1|1886.9|1886.6|1888.6|1888.3|1886.5|1886.2|154
1661846400000|2022-08-30 08:00:00|1887|1886.7|1891.3|1891|1892.5|1892.2|1886.8|1886.5|714
1661846700000|2022-08-30 08:05:00|1891.2|1890.9|1893|1892.7|1893.5|1893.2|1891.2|1890.9|257
1661847000000|2022-08-30 08:10:00|1893.1|1892.8|1892.5|1892.2|1893.7|1893.4|1892.4|1892.1|131
1661847300000|2022-08-30 08:15:00|1892.6|1892.3|1894.1|1893.8|1894.3|1894|1892.5|1892.2|151
1661847600000|2022-08-30 08:20:00|1894|1893.7|1891.6|1891.3|1894|1893.7|1891.5|1891.2|233
1661847900000|2022-08-30 08:25:00|1891.5|1891.2|1892.7|1892.4|1892.9|1892.6|1891.5|1891.2|191
1661848200000|2022-08-30 08:30:00|1892.8|1892.5|1890.7|1890.4|1893|1892.7|1890.6|1890.3|132
1661848500000|2022-08-30 08:35:00|1890.8|1890.5|1890.4|1890.1|1891|1890.7|1890.3|1890|117
1661848800000|2022-08-30 08:40:00|1890.5|1890.2|1890.2|1889.9|1890.5|1890.2|1889.7|1889.4|102
1661849100000|2022-08-30 08:45:00|1890.3|1890|1890.3|1890|1890.8|1890.5|1889.8|1889.5|66
1661849400000|2022-08-30 08:50:00|1890.2|1889.9|1890.5|1890.2|1891.5|1891.2|1890|1889.7|87
1661849700000|2022-08-30 08:55:00|1890.4|1890.1|1890.8|1890.5|1891.1|1890.8|1890.3|1890|87
1661850000000|2022-08-30 09:00:00|1890.9|1890.6|1889.5|1889.2|1891.5|1891.2|1889.3|1889|112
1661850300000|2022-08-30 09:05:00|1889.6|1889.3|1888.9|1888.6|1889.9|1889.6|1888.8|1888.5|122
1661850600000|2022-08-30 09:10:00|1888.8|1888.5|1889.1|1888.8|1889.7|1889.4|1888.7|1888.4|36
1661850900000|2022-08-30 09:15:00|1889.2|1888.9|1888.6|1888.3|1889.7|1889.4|1888|1887.7|86
1661851200000|2022-08-30 09:20:00|1888.7|1888.4|1890.4|1890.1|1890.7|1890.4|1888.2|1887.9|102
1661851500000|2022-08-30 09:25:00|1890.5|1890.2|1890.1|1889.8|1890.7|1890.4|1889.6|1889.3|57
1661851800000|2022-08-30 09:30:00|1890|1889.7|1892.6|1892.3|1893|1892.7|1889.8|1889.5|161
1661852100000|2022-08-30 09:35:00|1892.5|1892.2|1892.6|1892.3|1893|1892.7|1891.9|1891.6|84
1661852400000|2022-08-30 09:40:00|1892.7|1892.4|1892.1|1891.8|1892.8|1892.5|1891.7|1891.4|48
1661852700000|2022-08-30 09:45:00|1892.2|1891.9|1891.2|1890.9|1892.2|1891.9|1890.8|1890.5|110
1661853000000|2022-08-30 09:50:00|1891.1|1890.8|1892.2|1891.9|1892.3|1892|1890.8|1890.5|150
1661853300000|2022-08-30 09:55:00|1892.3|1892|1891.6|1891.3|1892.5|1892.2|1891.1|1890.8|177
1661853600000|2022-08-30 10:00:00|1891.5|1891.2|1890.9|1890.6|1891.9|1891.6|1889.9|1889.6|285
1661853900000|2022-08-30 10:05:00|1891|1890.7|1892.6|1892.3|1893.2|1892.9|1890.8|1890.5|267
1661854200000|2022-08-30 10:10:00|1892.5|1892.2|1891.5|1891.2|1893|1892.7|1891.2|1890.9|127
1661854500000|2022-08-30 10:15:00|1891.4|1891.1|1890.5|1890.2|1891.4|1891.1|1890.2|1889.9|61
1661854800000|2022-08-30 10:20:00|1890.4|1890.1|1890|1889.7|1891.1|1890.8|1889.8|1889.5|97
1661855100000|2022-08-30 10:25:00|1889.9|1889.6|1890.6|1890.3|1890.6|1890.3|1889.7|1889.4|95
1661855400000|2022-08-30 10:30:00|1890.5|1890.2|1891|1890.7|1891.3|1891|1890.2|1889.9|141
1661855700000|2022-08-30 10:35:00|1891.1|1890.8|1889.8|1889.5|1891.1|1890.8|1889.6|1889.3|80
1661856000000|2022-08-30 10:40:00|1889.9|1889.6|1889.4|1889.1|1889.9|1889.6|1889.3|1889|114
1661856300000|2022-08-30 10:45:00|1889.3|1889|1888.9|1888.6|1889.6|1889.3|1888.7|1888.4|163
1661856600000|2022-08-30 10:50:00|1888.8|1888.5|1889.5|1889.2|1889.6|1889.3|1888.6|1888.3|138
1661856900000|2022-08-30 10:55:00|1889.4|1889.1|1888.2|1887.9|1889.8|1889.5|1888.1|1887.8|200
1661857200000|2022-08-30 11:00:00|1888.3|1888|1889.7|1889.4|1889.8|1889.5|1888.3|1888|128
1661857500000|2022-08-30 11:05:00|1889.6|1889.3|1888.6|1888.3|1890|1889.7|1888.4|1888.1|111
1661857800000|2022-08-30 11:10:00|1888.5|1888.2|1888.6|1888.3|1888.9|1888.6|1887.7|1887.4|198
1661858100000|2022-08-30 11:15:00|1888.7|1888.4|1888.8|1888.5|1889.4|1889.1|1888.4|1888.1|166
1661858400000|2022-08-30 11:20:00|1888.9|1888.6|1887.7|1887.4|1889|1888.7|1887.4|1887.1|288
1661858700000|2022-08-30 11:25:00|1887.6|1887.3|1887.3|1887|1887.9|1887.6|1886.5|1886.2|184
1661859000000|2022-08-30 11:30:00|1887.2|1886.9|1887.2|1886.9|1888|1887.7|1887|1886.7|234
1661859300000|2022-08-30 11:35:00|1887.1|1886.8|1887|1886.7|1887.7|1887.4|1886.6|1886.3|194
1661859600000|2022-08-30 11:40:00|1886.9|1886.6|1887.7|1887.4|1887.7|1887.4|1886.8|1886.5|64
1661859900000|2022-08-30 11:45:00|1887.6|1887.3|1887.4|1887.1|1888.5|1888.2|1887.1|1886.8|97
1661860200000|2022-08-30 11:50:00|1887.5|1887.2|1885.3|1885|1887.5|1887.2|1884.9|1884.6|176
1661860500000|2022-08-30 11:55:00|1885.2|1884.9|1885.9|1885.6|1886|1885.7|1884.5|1884.2|196
1661860800000|2022-08-30 12:00:00|1886.1|1885.8|1887.6|1887.3|1887.7|1887.4|1885.5|1885.2|180
1661861100000|2022-08-30 12:05:00|1887.5|1887.2|1886.2|1885.9|1887.9|1887.6|1886.2|1885.9|307
1661861400000|2022-08-30 12:10:00|1886.3|1886|1887.1|1886.8|1887.5|1887.2|1885.8|1885.5|189
1661861700000|2022-08-30 12:15:00|1887|1886.7|1885.8|1885.5|1887.6|1887.3|1885.5|1885.2|282
1661862000000|2022-08-30 12:20:00|1885.9|1885.6|1884.8|1884.5|1886|1885.7|1884.3|1884|658
1661862300000|2022-08-30 12:25:00|1884.7|1884.4|1883.8|1883.5|1885.2|1884.9|1882.8|1882.5|374
1661862600000|2022-08-30 12:30:00|1883.7|1883.4|1880.5|1880.2|1883.7|1883.4|1880.2|1879.9|531
1661862900000|2022-08-30 12:35:00|1880.4|1880.1|1882|1881.7|1882.6|1882.3|1880.3|1880|269
1661863200000|2022-08-30 12:40:00|1881.9|1881.6|1881.7|1881.4|1882.9|1882.6|1880.2|1879.9|280
1661863500000|2022-08-30 12:45:00|1881.6|1881.3|1880.8|1880.5|1883|1882.7|1880.6|1880.3|344
1661863800000|2022-08-30 12:50:00|1880.7|1880.4|1881.3|1881|1881.9|1881.6|1880|1879.7|317
1661864100000|2022-08-30 12:55:00|1881.2|1880.9|1879.7|1879.4|1881.7|1881.4|1879.7|1879.4|438
1661864400000|2022-08-30 13:00:00|1879.8|1879.5|1881|1880.7|1881.7|1881.4|1879.2|1878.9|711
1661864700000|2022-08-30 13:05:00|1881.1|1880.8|1879.7|1879.4|1881.3|1881|1879|1878.7|446
1661865000000|2022-08-30 13:10:00|1880|1879.7|1881.1|1880.8|1881.5|1881.2|1879.3|1879|397
1661865300000|2022-08-30 13:15:00|1881.2|1880.9|1879|1878.7|1881.2|1880.9|1878.4|1878.1|556
1661865600000|2022-08-30 13:20:00|1879.1|1878.8|1880.5|1880.2|1880.5|1880.2|1878.4|1878.1|645
1661865900000|2022-08-30 13:25:00|1880.6|1880.3|1880.3|1880|1881|1880.7|1879.2|1878.9|1047
1661866200000|2022-08-30 13:30:00|1880.2|1879.9|1879.1|1878.8|1882.2|1881.9|1872.9|1872.6|10924
1661866500000|2022-08-30 13:35:00|1878.6|1878.3|1876|1875.7|1881.1|1880.8|1874.3|1874|5337
1661866800000|2022-08-30 13:40:00|1876.2|1875.9|1869.2|1868.9|1876.7|1876.4|1868.5|1868.2|4135
1661867100000|2022-08-30 13:45:00|1869.1|1868.8|1870.2|1869.9|1871.6|1871.3|1866.1|1865.8|3716
1661867400000|2022-08-30 13:50:00|1870.3|1870|1865.6|1865.3|1870.4|1870.1|1864.6|1864.3|2550
1661867700000|2022-08-30 13:55:00|1865.5|1865.2|1864.2|1863.9|1866.4|1866.1|1863.5|1863.2|2244
1661868000000|2022-08-30 14:00:00|1864.3|1864|1864.1|1863.8|1867.4|1867.1|1862.9|1862.6|3446
1661868300000|2022-08-30 14:05:00|1864.2|1863.9|1858.7|1858.4|1864.9|1864.6|1856.9|1856.6|4909
1661868600000|2022-08-30 14:10:00|1858.6|1858.3|1861.7|1861.4|1862.5|1862.2|1856.3|1856|3232
1661868900000|2022-08-30 14:15:00|1861.6|1861.3|1865|1864.7|1865.6|1865.3|1860.5|1860.2|3802
1661869200000|2022-08-30 14:20:00|1865.4|1865.1|1857.9|1857.6|1866.8|1866.5|1857.4|1857.1|4419
1661869500000|2022-08-30 14:25:00|1858|1857.7|1859.4|1859.1|1862.1|1861.8|1857.1|1856.8|2150
1661869800000|2022-08-30 14:30:00|1859.3|1859|1850.2|1849.9|1861.1|1860.8|1850.1|1849.8|3121
1661870100000|2022-08-30 14:35:00|1850.5|1850.2|1851.1|1850.8|1852.4|1852.1|1849.2|1848.9|5404
1661870400000|2022-08-30 14:40:00|1850.9|1850.6|1847.6|1847.3|1851.5|1851.2|1847.1|1846.8|2614
1661870700000|2022-08-30 14:45:00|1847.5|1847.2|1844|1843.7|1847.7|1847.4|1843.4|1843.1|3755
1661871000000|2022-08-30 14:50:00|1844.1|1843.8|1847.9|1847.6|1848.1|1847.8|1842.4|1842.1|3430
1661871300000|2022-08-30 14:55:00|1847.8|1847.5|1852.9|1852.6|1853.1|1852.8|1847.4|1847.1|4004
1661871600000|2022-08-30 15:00:00|1852.8|1852.5|1851.9|1851.6|1855.8|1855.5|1850.5|1850.2|4936
1661871900000|2022-08-30 15:05:00|1852|1851.7|1850.1|1849.8|1853.8|1853.5|1849.6|1849.3|3059
1661872200000|2022-08-30 15:10:00|1849.9|1849.6|1847.5|1847.2|1850.1|1849.8|1845.1|1844.8|2687
1661872500000|2022-08-30 15:15:00|1847.3|1847|1853.6|1853.3|1853.6|1853.3|1845.9|1845.6|2553
1661872800000|2022-08-30 15:20:00|1853.3|1853|1851.1|1850.8|1854.1|1853.8|1850.1|1849.8|1745
1661873100000|2022-08-30 15:25:00|1851|1850.7|1850.9|1850.6|1854.1|1853.8|1848.5|1848.2|2148
1661873400000|2022-08-30 15:30:00|1850.6|1850.3|1855|1854.7|1856.2|1855.9|1849.1|1848.8|2318
1661873700000|2022-08-30 15:35:00|1855.4|1855.1|1850.3|1850|1856|1855.7|1849.7|1849.4|2051
1661874000000|2022-08-30 15:40:00|1850.4|1850.1|1851|1850.7|1852.5|1852.2|1847.6|1847.3|2272
1661874300000|2022-08-30 15:45:00|1850.9|1850.6|1847.5|1847.2|1851.2|1850.9|1847.2|1846.9|1444
1661874600000|2022-08-30 15:50:00|1847.6|1847.3|1851.8|1851.5|1852.7|1852.4|1847.1|1846.8|1211
1661874900000|2022-08-30 15:55:00|1851.7|1851.4|1851.3|1851|1854.4|1854.1|1850.9|1850.6|1010
1661875200000|2022-08-30 16:00:00|1851.4|1851.1|1851.8|1851.5|1854.8|1854.5|1850.3|1850|1218
1661875500000|2022-08-30 16:05:00|1851.9|1851.6|1851.6|1851.3|1854|1853.7|1850.8|1850.5|917
1661875800000|2022-08-30 16:10:00|1851.5|1851.2|1852.8|1852.5|1852.9|1852.6|1850.1|1849.8|720
1661876100000|2022-08-30 16:15:00|1853|1852.7|1851.2|1850.9|1856.4|1856.1|1850.3|1850|1807
1661876400000|2022-08-30 16:20:00|1851|1850.7|1849|1848.7|1851.6|1851.3|1848.5|1848.2|1026
1661876700000|2022-08-30 16:25:00|1848.9|1848.6|1849.8|1849.5|1850.1|1849.8|1846.8|1846.5|1340
1661877000000|2022-08-30 16:30:00|1849.7|1849.4|1845.3|1845|1849.9|1849.6|1845.2|1844.9|1402
1661877300000|2022-08-30 16:35:00|1845.2|1844.9|1848.1|1847.8|1848.4|1848.1|1845|1844.7|1581
1661877600000|2022-08-30 16:40:00|1848.2|1847.9|1845|1844.7|1848.2|1847.9|1844.9|1844.6|1269
1661877900000|2022-08-30 16:45:00|1844.9|1844.6|1844.5|1844.2|1845.4|1845.1|1843.4|1843.1|1516
1661878200000|2022-08-30 16:50:00|1844.7|1844.4|1846.5|1846.2|1847.1|1846.8|1844.4|1844.1|966
1661878500000|2022-08-30 16:55:00|1846.4|1846.1|1846|1845.7|1848.2|1847.9|1845.8|1845.5|787
1661878800000|2022-08-30 17:00:00|1845.9|1845.6|1846.1|1845.8|1847.4|1847.1|1845.2|1844.9|804
1661879100000|2022-08-30 17:05:00|1846|1845.7|1844.7|1844.4|1848.2|1847.9|1844.2|1843.9|1237
1661879400000|2022-08-30 17:10:00|1844.6|1844.3|1841.5|1841.2|1845.6|1845.3|1841.4|1841.1|1816
1661879700000|2022-08-30 17:15:00|1841.6|1841.3|1840.2|1839.9|1842.8|1842.5|1840|1839.7|1233
1661880000000|2022-08-30 17:20:00|1840.1|1839.8|1838.9|1838.6|1840.5|1840.2|1838.2|1837.9|1669
1661880300000|2022-08-30 17:25:00|1838.8|1838.5|1841.2|1840.9|1841.2|1840.9|1838|1837.7|1200
1661880600000|2022-08-30 17:30:00|1841.1|1840.8|1841.2|1840.9|1843.1|1842.8|1840|1839.7|1238
1661880900000|2022-08-30 17:35:00|1841.3|1841|1840.9|1840.6|1841.9|1841.6|1839.5|1839.2|992
1661881200000|2022-08-30 17:40:00|1841|1840.7|1837.8|1837.5|1841.9|1841.6|1837.8|1837.5|1754
1661881500000|2022-08-30 17:45:00|1837.7|1837.4|1843.3|1843|1843.7|1843.4|1837.5|1837.2|2642
1661881800000|2022-08-30 17:50:00|1843.1|1842.8|1845.2|1844.9|1846.5|1846.2|1842.4|1842.1|1909
1661882100000|2022-08-30 17:55:00|1845.3|1845|1843.9|1843.6|1846|1845.7|1843.5|1843.2|1082
1661882400000|2022-08-30 18:00:00|1844|1843.7|1845.5|1845.2|1845.7|1845.4|1841.6|1841.3|1838
1661882700000|2022-08-30 18:05:00|1845.4|1845.1|1844.8|1844.5|1846.4|1846.1|1844.4|1844.1|1225
1661883000000|2022-08-30 18:10:00|1844.7|1844.4|1846.2|1845.9|1847.3|1847|1844.5|1844.2|958
1661883300000|2022-08-30 18:15:00|1846.1|1845.8|1845.3|1845|1847.9|1847.6|1845.2|1844.9|1114
1661883600000|2022-08-30 18:20:00|1845.2|1844.9|1845.4|1845.1|1846.5|1846.2|1843.7|1843.4|1287
1661883900000|2022-08-30 18:25:00|1845.5|1845.2|1841.7|1841.4|1845.9|1845.6|1841.5|1841.2|2023
1661884200000|2022-08-30 18:30:00|1841.6|1841.3|1845.2|1844.9|1846|1845.7|1841.6|1841.3|1655
1661884500000|2022-08-30 18:35:00|1845.3|1845|1845.6|1845.3|1845.7|1845.4|1842.8|1842.5|985
1661884800000|2022-08-30 18:40:00|1845.7|1845.4|1843|1842.7|1846.6|1846.3|1842.5|1842.2|1399
1661885100000|2022-08-30 18:45:00|1842.8|1842.5|1843.8|1843.5|1844.3|1844|1842.8|1842.5|949
1661885400000|2022-08-30 18:50:00|1843.9|1843.6|1843.3|1843|1844|1843.7|1842|1841.7|926
1661885700000|2022-08-30 18:55:00|1843.2|1842.9|1844.1|1843.8|1846.3|1846|1841.3|1841|2514
1661886000000|2022-08-30 19:00:00|1844.3|1844|1847.6|1847.3|1850.3|1850|1843.7|1843.4|3007
1661886300000|2022-08-30 19:05:00|1847.5|1847.2|1851.3|1851|1851.6|1851.3|1847.4|1847.1|2473
1661886600000|2022-08-30 19:10:00|1851.4|1851.1|1851.6|1851.3|1853.6|1853.3|1850.4|1850.1|2742
1661886900000|2022-08-30 19:15:00|1851.7|1851.4|1850.2|1849.9|1852.4|1852.1|1848|1847.7|1859
1661887200000|2022-08-30 19:20:00|1850.1|1849.8|1849.4|1849.1|1850.2|1849.9|1847.2|1846.9|1238
1661887500000|2022-08-30 19:25:00|1849.5|1849.2|1846.6|1846.3|1849.6|1849.3|1846.5|1846.2|1842
1661887800000|2022-08-30 19:30:00|1846.8|1846.5|1844.6|1844.3|1847|1846.7|1842.7|1842.4|2869
1661888100000|2022-08-30 19:35:00|1844.7|1844.4|1846.6|1846.3|1847|1846.7|1844.7|1844.4|1779
1661888400000|2022-08-30 19:40:00|1846.5|1846.2|1847.6|1847.3|1849.8|1849.5|1846.2|1845.9|2468
1661888700000|2022-08-30 19:45:00|1847.7|1847.4|1844.9|1844.6|1847.9|1847.6|1843.8|1843.5|3419
1661889000000|2022-08-30 19:50:00|1845.1|1844.8|1845.8|1845.5|1847.9|1847.6|1845|1844.7|4737
1661889300000|2022-08-30 19:55:00|1845.7|1845.4|1848|1847.7|1849.7|1849.4|1845.7|1845.4|12051
1661889600000|2022-08-30 20:00:00|1847.6|1847.3|1847.9|1847.6|1849.8|1849.5|1847.1|1846.8|4024
1661889900000|2022-08-30 20:05:00|1847.8|1847.5|1847.1|1846.8|1847.9|1847.6|1846.9|1846.6|1047
1661890200000|2022-08-30 20:10:00|1847|1846.7|1849.2|1848.9|1850.5|1850.2|1847|1846.7|1157
1661890500000|2022-08-30 20:15:00|1849.1|1848.8|1848.2|1847.9|1849.1|1848.8|1847.7|1847.4|317
1661890800000|2022-08-30 20:20:00|1848.1|1847.8|1848.2|1847.9|1848.4|1848.1|1847.7|1847.4|281
1661891100000|2022-08-30 20:25:00|1848.1|1847.8|1848.5|1848.2|1848.8|1848.5|1848|1847.7|166
1661891400000|2022-08-30 20:30:00|1848.6|1848.3|1849.2|1848.9|1849.2|1848.9|1848.4|1848.1|57
1661891700000|2022-08-30 20:35:00|1849.1|1848.8|1848.7|1848.4|1849.2|1848.9|1848.5|1848.2|114
1661892000000|2022-08-30 20:40:00|1848.8|1848.5|1848|1847.7|1849.3|1849|1848|1847.7|266
1661892300000|2022-08-30 20:45:00|1847.9|1847.6|1847.6|1847.3|1848.9|1848.6|1847.5|1847.2|228
1661892600000|2022-08-30 20:50:00|1847.5|1847.2|1847.9|1847.6|1847.9|1847.6|1846.4|1846.1|135
1661892900000|2022-08-30 20:55:00|1847.8|1847.5|1847.9|1847.1|1848|1847.7|1847.3|1847|209
1661893200000|2022-08-30 21:00:00|1847.7|1846.9|1847.7|1846.9|1847.7|1846.9|1847.7|1846.9|0
1661893500000|2022-08-30 21:05:00|1847.6|1846.8|1847.8|1847|1848.2|1847.4|1847.6|1846.8|0
1661893800000|2022-08-30 21:10:00|1847.9|1847.1|1847.8|1847|1847.9|1847.1|1847.8|1847|0
1661894100000|2022-08-30 21:15:00|1848|1847.2|1847.8|1847|1848|1847.2|1847.8|1847|0
1661894400000|2022-08-30 21:20:00|1847.6|1846.8|1847.8|1847|1847.8|1847|1847.6|1846.8|0
1661894700000|2022-08-30 21:25:00|1847.9|1847.1|1847.9|1847.1|1848|1847.2|1847.9|1847.1|0
1661895000000|2022-08-30 21:30:00|1847.7|1846.9|1847.7|1846.9|1847.8|1847|1847.7|1846.9|0
1661895300000|2022-08-30 21:35:00|1847.6|1846.8|1847.6|1846.8|1847.6|1846.8|1847.6|1846.8|0
1661895600000|2022-08-30 21:40:00|1847.7|1846.9|1847.8|1847|1847.8|1847|1847.7|1846.9|0
1661895900000|2022-08-30 21:45:00|1847.9|1847.1|1847.8|1847|1847.9|1847.1|1847.7|1846.9|0
1661896200000|2022-08-30 21:50:00|1847.7|1846.9|1847.8|1847|1847.8|1847|1847.7|1846.9|0
1661896500000|2022-08-30 21:55:00|1847.9|1847.1|1848|1847.2|1848|1847.2|1847.8|1847|0
1661896800000|2022-08-30 22:00:00|1848.4|1848.1|1846.8|1846.5|1848.6|1848.3|1846.4|1846.1|280
1661897100000|2022-08-30 22:05:00|1846.9|1846.6|1846.5|1846.2|1847|1846.7|1845.8|1845.5|108
1661897400000|2022-08-30 22:10:00|1846.6|1846.3|1846.9|1846.6|1847.5|1847.2|1846.4|1846.1|100
1661897700000|2022-08-30 22:15:00|1847|1846.7|1846.6|1846.3|1847.1|1846.8|1845.7|1845.4|109
1661898000000|2022-08-30 22:20:00|1846.7|1846.4|1846.4|1846.1|1846.7|1846.4|1845.9|1845.6|11
1661898300000|2022-08-30 22:25:00|1846.3|1846|1846.1|1845.8|1846.7|1846.4|1846.1|1845.8|32
1661898600000|2022-08-30 22:30:00|1846.3|1846|1847.5|1847.2|1847.8|1847.5|1846.3|1846|45
1661898900000|2022-08-30 22:35:00|1847.6|1847.3|1848.1|1847.8|1848.3|1848|1846.8|1846.5|53
1661899200000|2022-08-30 22:40:00|1848.2|1847.9|1848.5|1848.2|1848.6|1848.3|1848|1847.7|16
1661899500000|2022-08-30 22:45:00|1848.2|1847.9|1848.3|1848|1848.5|1848.2|1847.8|1847.5|30
1661899800000|2022-08-30 22:50:00|1848.4|1848.1|1848.2|1847.9|1849|1848.7|1848.2|1847.9|38
1661900100000|2022-08-30 22:55:00|1848.3|1848|1848.5|1848.2|1848.7|1848.4|1848.1|1847.8|61
1661900400000|2022-08-30 23:00:00|1848.6|1848.3|1848.4|1848.1|1848.9|1848.6|1848.3|1848|51
1661900700000|2022-08-30 23:05:00|1848.5|1848.2|1848.3|1848|1848.5|1848.2|1848.1|1847.8|8
1661901000000|2022-08-30 23:10:00|1848.2|1847.9|1847.1|1846.8|1848.5|1848.2|1846.8|1846.5|62
1661901300000|2022-08-30 23:15:00|1847|1846.7|1846.9|1846.6|1847.4|1847.1|1846.9|1846.6|37
1661901600000|2022-08-30 23:20:00|1847|1846.7|1847|1846.7|1847.1|1846.8|1846.7|1846.4|9
1661901900000|2022-08-30 23:25:00|1847.1|1846.8|1847.2|1846.9|1847.4|1847.1|1846.6|1846.3|37
1661902200000|2022-08-30 23:30:00|1847.3|1847|1846.1|1845.8|1847.3|1847|1845.2|1844.9|82
1661902500000|2022-08-30 23:35:00|1845.8|1845.5|1846.3|1846|1846.8|1846.5|1845.7|1845.4|58
1661902800000|2022-08-30 23:40:00|1846.2|1845.9|1846.8|1846.5|1847.1|1846.8|1846.1|1845.8|19
1661903100000|2022-08-30 23:45:00|1846.7|1846.4|1846.8|1846.5|1847.1|1846.8|1846.5|1846.2|17
1661903400000|2022-08-30 23:50:00|1846.9|1846.6|1846.4|1846.1|1847.2|1846.9|1846.2|1845.9|36
1661903700000|2022-08-30 23:55:00|1846.3|1846|1847.8|1847.5|1848.1|1847.8|1846.3|1846|54
1661904000000|2022-08-31 00:00:00|1847.7|1847.4|1848.4|1848.1|1848.5|1848.2|1847.1|1846.8|70
1661904300000|2022-08-31 00:05:00|1848.2|1847.9|1850.8|1850.5|1850.9|1850.6|1847.8|1847.5|81
1661904600000|2022-08-31 00:10:00|1850.7|1850.4|1849.8|1849.5|1851.2|1850.9|1849.5|1849.2|90
1661904900000|2022-08-31 00:15:00|1849.9|1849.6|1850|1849.7|1850|1849.7|1849.1|1848.8|71
1661905200000|2022-08-31 00:20:00|1850.1|1849.8|1851.1|1850.8|1851.2|1850.9|1849.9|1849.6|65
1661905500000|2022-08-31 00:25:00|1851|1850.7|1851|1850.7|1851.6|1851.3|1850.2|1849.9|99
1661905800000|2022-08-31 00:30:00|1850.9|1850.6|1851|1850.7|1852.2|1851.9|1850.4|1850.1|110
1661906100000|2022-08-31 00:35:00|1850.9|1850.6|1851.3|1851|1851.4|1851.1|1850.2|1849.9|48
1661906400000|2022-08-31 00:40:00|1851.2|1850.9|1853.6|1853.3|1853.8|1853.5|1851.1|1850.8|192
1661906700000|2022-08-31 00:45:00|1853.8|1853.5|1853.9|1853.6|1854.6|1854.3|1853.5|1853.2|113
1661907000000|2022-08-31 00:50:00|1853.8|1853.5|1853.6|1853.3|1854|1853.7|1853.4|1853.1|39
1661907300000|2022-08-31 00:55:00|1853.5|1853.2|1853.7|1853.4|1853.8|1853.5|1853.3|1853|32
1661907600000|2022-08-31 01:00:00|1853.5|1853.2|1853|1852.7|1854|1853.7|1852.8|1852.5|147
1661907900000|2022-08-31 01:05:00|1852.9|1852.6|1853.4|1853.1|1853.6|1853.3|1852.5|1852.2|49
1661908200000|2022-08-31 01:10:00|1853.5|1853.2|1853.9|1853.6|1853.9|1853.6|1853|1852.7|52
1661908500000|2022-08-31 01:15:00|1853.8|1853.5|1853.5|1853.2|1853.8|1853.5|1852.6|1852.3|39
1661908800000|2022-08-31 01:20:00|1853.4|1853.1|1853|1852.7|1853.9|1853.6|1852.7|1852.4|27
1661909100000|2022-08-31 01:25:00|1853.1|1852.8|1853.3|1853|1853.8|1853.5|1853.1|1852.8|17
1661909400000|2022-08-31 01:30:00|1853.4|1853.1|1855.3|1855|1855.4|1855.1|1853.4|1853.1|155
1661909700000|2022-08-31 01:35:00|1855.4|1855.1|1855.1|1854.8|1855.6|1855.3|1854.7|1854.4|67
1661910000000|2022-08-31 01:40:00|1855.3|1855|1855|1854.7|1856|1855.7|1854.8|1854.5|85
1661910300000|2022-08-31 01:45:00|1855.1|1854.8|1854.5|1854.2|1855.1|1854.8|1854|1853.7|63
1661910600000|2022-08-31 01:50:00|1854.6|1854.3|1853.7|1853.4|1854.7|1854.4|1853.6|1853.3|59
1661910900000|2022-08-31 01:55:00|1853.6|1853.3|1854.1|1853.8|1854.7|1854.4|1853.6|1853.3|30
1661911200000|2022-08-31 02:00:00|1854.3|1854|1855.5|1855.2|1855.6|1855.3|1854.3|1854|29
1661911500000|2022-08-31 02:05:00|1855.6|1855.3|1855.5|1855.2|1855.8|1855.5|1855|1854.7|71
1661911800000|2022-08-31 02:10:00|1855.4|1855.1|1855.1|1854.8|1855.5|1855.2|1854.5|1854.2|9
1661912100000|2022-08-31 02:15:00|1855.2|1854.9|1855.8|1855.5|1855.9|1855.6|1854.7|1854.4|32
1661912400000|2022-08-31 02:20:00|1855.7|1855.4|1854.9|1854.6|1856|1855.7|1854.6|1854.3|41
1661912700000|2022-08-31 02:25:00|1854.8|1854.5|1855.5|1855.2|1855.8|1855.5|1854.6|1854.3|32
1661913000000|2022-08-31 02:30:00|1855.3|1855|1855.5|1855.2|1856.2|1855.9|1855.3|1855|27
1661913300000|2022-08-31 02:35:00|1855.4|1855.1|1857.3|1857|1857.7|1857.4|1855.2|1854.9|71
1661913600000|2022-08-31 02:40:00|1857.2|1856.9|1856.5|1856.2|1857.4|1857.1|1856.4|1856.1|37
1661913900000|2022-08-31 02:45:00|1856.6|1856.3|1856.9|1856.6|1857.2|1856.9|1856.5|1856.2|20
1661914200000|2022-08-31 02:50:00|1857|1856.7|1856.2|1855.9|1857.2|1856.9|1856.2|1855.9|51
1661914500000|2022-08-31 02:55:00|1856.3|1856|1856.3|1856|1856.9|1856.6|1855.9|1855.6|31
1661914800000|2022-08-31 03:00:00|1856.5|1856.2|1856.6|1856.3|1856.8|1856.5|1855.9|1855.6|18
1661915100000|2022-08-31 03:05:00|1856.7|1856.4|1856.8|1856.5|1857.1|1856.8|1856.4|1856.1|15
1661915400000|2022-08-31 03:10:00|1856.9|1856.6|1857.9|1857.6|1858.1|1857.8|1856.7|1856.4|51
1661915700000|2022-08-31 03:15:00|1857.6|1857.3|1857.3|1857|1857.7|1857.4|1857|1856.7|42
1661916000000|2022-08-31 03:20:00|1857.4|1857.1|1860.1|1859.8|1861.2|1860.9|1857.1|1856.8|489
1661916300000|2022-08-31 03:25:00|1860.2|1859.9|1860.8|1860.5|1860.8|1860.5|1859.3|1859|129
1661916600000|2022-08-31 03:30:00|1860.7|1860.4|1861.3|1861|1861.5|1861.2|1860.1|1859.8|91
1661916900000|2022-08-31 03:35:00|1861.2|1860.9|1861.6|1861.3|1862.2|1861.9|1861.1|1860.8|100
1661917200000|2022-08-31 03:40:00|1861.5|1861.2|1860.4|1860.1|1861.5|1861.2|1860.2|1859.9|56
1661917500000|2022-08-31 03:45:00|1860.5|1860.2|1860.2|1859.9|1860.6|1860.3|1860.1|1859.8|70
1661917800000|2022-08-31 03:50:00|1860.3|1860|1860|1859.7|1860.3|1860|1859.8|1859.5|27
1661918100000|2022-08-31 03:55:00|1859.9|1859.6|1860.6|1860.3|1860.7|1860.4|1859.8|1859.5|14
1661918400000|2022-08-31 04:00:00|1860.5|1860.2|1861|1860.7|1861.2|1860.9|1860.4|1860.1|27
1661918700000|2022-08-31 04:05:00|1860.9|1860.6|1860.6|1860.3|1861.2|1860.9|1860.4|1860.1|17
1661919000000|2022-08-31 04:10:00|1860.7|1860.4|1861|1860.7|1861.1|1860.8|1860.4|1860.1|27
1661919300000|2022-08-31 04:15:00|1861.1|1860.8|1861.1|1860.8|1861.2|1860.9|1860.9|1860.6|25
1661919600000|2022-08-31 04:20:00|1861|1860.7|1861.2|1860.9|1861.3|1861|1860.9|1860.6|29
1661919900000|2022-08-31 04:25:00|1861.3|1861|1860.6|1860.3|1861.3|1861|1860.5|1860.2|64
1661920200000|2022-08-31 04:30:00|1860.5|1860.2|1861.8|1861.5|1861.8|1861.5|1860.2|1859.9|77
1661920500000|2022-08-31 04:35:00|1861.9|1861.6|1863.1|1862.8|1864.2|1863.9|1861.7|1861.4|384
1661920800000|2022-08-31 04:40:00|1863.2|1862.9|1863|1862.7|1863.6|1863.3|1862.9|1862.6|52
1661921100000|2022-08-31 04:45:00|1862.9|1862.6|1862.1|1861.8|1863|1862.7|1862|1861.7|58
1661921400000|2022-08-31 04:50:00|1862|1861.7|1862|1861.7|1862.3|1862|1861.8|1861.5|42
1661921700000|2022-08-31 04:55:00|1861.9|1861.6|1862.1|1861.8|1862.3|1862|1861.5|1861.2|38
1661922000000|2022-08-31 05:00:00|1862.2|1861.9|1861.3|1861|1862.3|1862|1861.1|1860.8|29
1661922300000|2022-08-31 05:05:00|1861.2|1860.9|1861.2|1860.9|1861.6|1861.3|1860.5|1860.2|44
1661922600000|2022-08-31 05:10:00|1861.1|1860.8|1862.2|1861.9|1862.4|1862.1|1861|1860.7|43
1661922900000|2022-08-31 05:15:00|1862.1|1861.8|1862.2|1861.9|1862.7|1862.4|1861.9|1861.6|39
1661923200000|2022-08-31 05:20:00|1862.3|1862|1862.9|1862.6|1863.1|1862.8|1861.5|1861.2|45
1661923500000|2022-08-31 05:25:00|1863|1862.7|1861.9|1861.6|1864|1863.7|1861.8|1861.5|84
1661923800000|2022-08-31 05:30:00|1861.8|1861.5|1861.8|1861.5|1862.1|1861.8|1861.5|1861.2|50
1661924100000|2022-08-31 05:35:00|1861.7|1861.4|1861.3|1861|1861.9|1861.6|1861.2|1860.9|47
1661924400000|2022-08-31 05:40:00|1861.2|1860.9|1859.9|1859.6|1861.3|1861|1859.7|1859.4|139
1661924700000|2022-08-31 05:45:00|1859.8|1859.5|1859.4|1859.1|1860.1|1859.8|1858.9|1858.6|105
1661925000000|2022-08-31 05:50:00|1859.3|1859|1860.2|1859.9|1860.7|1860.4|1859.3|1859|65
1661925300000|2022-08-31 05:55:00|1860.3|1860|1861.6|1861.3|1861.8|1861.5|1860.1|1859.8|118
1661925600000|2022-08-31 06:00:00|1861.9|1861.6|1861|1860.7|1863.4|1863.1|1860.3|1860|277
1661925900000|2022-08-31 06:05:00|1861.1|1860.8|1863.1|1862.8|1863.4|1863.1|1860.8|1860.5|100
1661926200000|2022-08-31 06:10:00|1863|1862.7|1863.2|1862.9|1864|1863.7|1862.6|1862.3|109
1661926500000|2022-08-31 06:15:00|1862.7|1862.4|1860.1|1859.8|1862.7|1862.4|1859.9|1859.6|150
1661926800000|2022-08-31 06:20:00|1860.2|1859.9|1860|1859.7|1860.9|1860.6|1859.6|1859.3|57
1661927100000|2022-08-31 06:25:00|1859.9|1859.6|1859.9|1859.6|1860.4|1860.1|1859.6|1859.3|111
1661927400000|2022-08-31 06:30:00|1860|1859.7|1859.6|1859.3|1860|1859.7|1858.6|1858.3|112
1661927700000|2022-08-31 06:35:00|1859.4|1859.1|1860.2|1859.9|1860.2|1859.9|1859|1858.7|44
1661928000000|2022-08-31 06:40:00|1860.1|1859.8|1859.2|1858.9|1860.1|1859.8|1858.5|1858.2|65
1661928300000|2022-08-31 06:45:00|1859.1|1858.8|1859.8|1859.5|1860.5|1860.2|1858.9|1858.6|68
1661928600000|2022-08-31 06:50:00|1859.6|1859.3|1859.8|1859.5|1860.5|1860.2|1859.2|1858.9|60
1661928900000|2022-08-31 06:55:00|1860|1859.7|1860.1|1859.8|1860.3|1860|1859.1|1858.8|66
1661929200000|2022-08-31 07:00:00|1860.3|1860|1860.3|1860|1861.5|1861.2|1859.4|1859.1|284
1661929500000|2022-08-31 07:05:00|1860.2|1859.9|1858.9|1858.6|1861|1860.7|1857.5|1857.2|223
1661929800000|2022-08-31 07:10:00|1858.8|1858.5|1859.3|1859|1859.6|1859.3|1857|1856.7|526
1661930100000|2022-08-31 07:15:00|1859.4|1859.1|1860.8|1860.5|1861|1860.7|1859.1|1858.8|200
1661930400000|2022-08-31 07:20:00|1860.7|1860.4|1860.3|1860|1860.7|1860.4|1858.5|1858.2|87
1661930700000|2022-08-31 07:25:00|1860.2|1859.9|1857.9|1857.6|1860.6|1860.3|1857.2|1856.9|103
1661931000000|2022-08-31 07:30:00|1857.8|1857.5|1856.2|1855.9|1857.9|1857.6|1856.1|1855.8|249
1661931300000|2022-08-31 07:35:00|1856.3|1856|1855.9|1855.6|1857.3|1857|1854.5|1854.2|280
1661931600000|2022-08-31 07:40:00|1855.8|1855.5|1853.7|1853.4|1856.6|1856.3|1853.4|1853.1|134
1661931900000|2022-08-31 07:45:00|1853.6|1853.3|1852.3|1852|1853.6|1853.3|1851.4|1851.1|251
1661932200000|2022-08-31 07:50:00|1852.2|1851.9|1852.5|1852.2|1853.2|1852.9|1851.4|1851.1|181
1661932500000|2022-08-31 07:55:00|1852.4|1852.1|1851.9|1851.6|1854.3|1854|1851.8|1851.5|221
1661932800000|2022-08-31 08:00:00|1851.8|1851.5|1852.9|1852.6|1854.5|1854.2|1850.8|1850.5|314
1661933100000|2022-08-31 08:05:00|1852.8|1852.5|1851|1850.7|1853.2|1852.9|1850.7|1850.4|249
1661933400000|2022-08-31 08:10:00|1850.9|1850.6|1850.5|1850.2|1852.6|1852.3|1850.5|1850.2|185
1661933700000|2022-08-31 08:15:00|1850.7|1850.4|1852.6|1852.3|1853.1|1852.8|1850.2|1849.9|190
1661934000000|2022-08-31 08:20:00|1852.8|1852.5|1848.8|1848.5|1852.8|1852.5|1848|1847.7|285
1661934300000|2022-08-31 08:25:00|1848.9|1848.6|1848.8|1848.5|1849.2|1848.9|1846.7|1846.4|400
1661934600000|2022-08-31 08:30:00|1848.9|1848.6|1847|1846.7|1849.2|1848.9|1846.7|1846.4|292
1661934900000|2022-08-31 08:35:00|1846.9|1846.6|1849.1|1848.8|1849.3|1849|1846.4|1846.1|198
1661935200000|2022-08-31 08:40:00|1849|1848.7|1850|1849.7|1850.4|1850.1|1847.8|1847.5|234
1661935500000|2022-08-31 08:45:00|1849.9|1849.6|1851.4|1851.1|1852.3|1852|1849.9|1849.6|218
1661935800000|2022-08-31 08:50:00|1851.6|1851.3|1850.7|1850.4|1851.8|1851.5|1850.3|1850|81
1661936100000|2022-08-31 08:55:00|1850.6|1850.3|1849.2|1848.9|1851.3|1851|1848.6|1848.3|104
1661936400000|2022-08-31 09:00:00|1849|1848.7|1846|1845.7|1849|1848.7|1845.7|1845.4|588
1661936700000|2022-08-31 09:05:00|1845.9|1845.6|1844.9|1844.6|1846.6|1846.3|1844.4|1844.1|400
1661937000000|2022-08-31 09:10:00|1844.8|1844.5|1843.1|1842.8|1845.5|1845.2|1842.8|1842.5|447
1661937300000|2022-08-31 09:15:00|1843|1842.7|1844.5|1844.2|1845.5|1845.2|1842.8|1842.5|448
1661937600000|2022-08-31 09:20:00|1844.4|1844.1|1845.2|1844.9|1845.5|1845.2|1843.9|1843.6|150
1661937900000|2022-08-31 09:25:00|1845.1|1844.8|1842.8|1842.5|1845.3|1845|1842.6|1842.3|320
1661938200000|2022-08-31 09:30:00|1842.7|1842.4|1843.8|1843.5|1844.5|1844.2|1842.6|1842.3|259
1661938500000|2022-08-31 09:35:00|1843.7|1843.4|1842.6|1842.3|1845.1|1844.8|1842.1|1841.8|404
1661938800000|2022-08-31 09:40:00|1842.7|1842.4|1845.3|1845|1845.3|1845|1842.3|1842|322
1661939100000|2022-08-31 09:45:00|1845.4|1845.1|1843.1|1842.8|1845.7|1845.4|1842.3|1842|382
1661939400000|2022-08-31 09:50:00|1843.3|1843|1844.9|1844.6|1845.3|1845|1843|1842.7|271
1661939700000|2022-08-31 09:55:00|1844.8|1844.5|1843.8|1843.5|1844.8|1844.5|1842.9|1842.6|187
1661940000000|2022-08-31 10:00:00|1843.7|1843.4|1843.7|1843.4|1844.7|1844.4|1842.1|1841.8|241
1661940300000|2022-08-31 10:05:00|1843.6|1843.3|1844|1843.7|1844.7|1844.4|1842.9|1842.6|144
1661940600000|2022-08-31 10:10:00|1844.1|1843.8|1846.7|1846.4|1847|1846.7|1844.1|1843.8|278
1661940900000|2022-08-31 10:15:00|1847|1846.7|1847.1|1846.8|1847.7|1847.4|1846.1|1845.8|251
1661941200000|2022-08-31 10:20:00|1847.2|1846.9|1849.2|1848.9|1849.2|1848.9|1846.8|1846.5|225
1661941500000|2022-08-31 10:25:00|1849|1848.7|1849.3|1849|1849.8|1849.5|1848.5|1848.2|285
1661941800000|2022-08-31 10:30:00|1849.2|1848.9|1846.5|1846.2|1849.4|1849.1|1846.1|1845.8|274
1661942100000|2022-08-31 10:35:00|1846.6|1846.3|1850|1849.7|1850.2|1849.9|1846.3|1846|602
1661942400000|2022-08-31 10:40:00|1850.1|1849.8|1850.2|1849.9|1850.6|1850.3|1849|1848.7|278
1661942700000|2022-08-31 10:45:00|1850|1849.7|1851.4|1851.1|1851.5|1851.2|1849.2|1848.9|311
1661943000000|2022-08-31 10:50:00|1851.3|1851|1853.6|1853.3|1853.7|1853.4|1851|1850.7|500
1661943300000|2022-08-31 10:55:00|1853.7|1853.4|1850.1|1849.8|1853.7|1853.4|1850.1|1849.8|180
1661943600000|2022-08-31 11:00:00|1850.2|1849.9|1852.1|1851.8|1852.7|1852.4|1849.8|1849.5|244
1661943900000|2022-08-31 11:05:00|1852|1851.7|1850.3|1850|1852.4|1852.1|1849.9|1849.6|171
1661944200000|2022-08-31 11:10:00|1850.5|1850.2|1850.2|1849.9|1851.3|1851|1849.2|1848.9|172
1661944500000|2022-08-31 11:15:00|1850.3|1850|1853.2|1852.9|1853.2|1852.9|1849.3|1849|257
1661944800000|2022-08-31 11:20:00|1853.1|1852.8|1852.1|1851.8|1853.5|1853.2|1851.9|1851.6|412
1661945100000|2022-08-31 11:25:00|1852.7|1852.4|1851|1850.7|1852.7|1852.4|1850.4|1850.1|239
1661945400000|2022-08-31 11:30:00|1850.9|1850.6|1849.6|1849.3|1851.6|1851.3|1849.3|1849|148
1661945700000|2022-08-31 11:35:00|1849.7|1849.4|1848.2|1847.9|1850.8|1850.5|1848.2|1847.9|152
1661946000000|2022-08-31 11:40:00|1848.3|1848|1849|1848.7|1849.6|1849.3|1848.3|1848|117
1661946300000|2022-08-31 11:45:00|1848.9|1848.6|1848.1|1847.8|1849.2|1848.9|1847.7|1847.4|122
1661946600000|2022-08-31 11:50:00|1848.2|1847.9|1849.1|1848.8|1849.8|1849.5|1847.5|1847.2|95
1661946900000|2022-08-31 11:55:00|1849|1848.7|1850.5|1850.2|1850.9|1850.6|1849|1848.7|174
1661947200000|2022-08-31 12:00:00|1850.1|1849.8|1852.9|1852.6|1852.9|1852.6|1849.2|1848.9|526
1661947500000|2022-08-31 12:05:00|1852.8|1852.5|1852.7|1852.4|1854|1853.7|1852|1851.7|355
1661947800000|2022-08-31 12:10:00|1852.5|1852.2|1852|1851.7|1853.6|1853.3|1852|1851.7|295
1661948100000|2022-08-31 12:15:00|1851.9|1851.6|1854.6|1854.3|1855.4|1855.1|1851.8|1851.5|909
1661948400000|2022-08-31 12:20:00|1854.7|1854.4|1851.6|1851.3|1855.1|1854.8|1851.3|1851|606
1661948700000|2022-08-31 12:25:00|1851.9|1851.6|1852.8|1852.5|1853.4|1853.1|1851|1850.7|342
1661949000000|2022-08-31 12:30:00|1853|1852.7|1850.2|1849.9|1853|1852.7|1849.8|1849.5|441
1661949300000|2022-08-31 12:35:00|1850.1|1849.8|1851.1|1850.8|1852.5|1852.2|1849.7|1849.4|387
1661949600000|2022-08-31 12:40:00|1851.2|1850.9|1850.7|1850.4|1852|1851.7|1849.5|1849.2|415
1661949900000|2022-08-31 12:45:00|1851|1850.7|1853.8|1853.5|1853.8|1853.5|1850.2|1849.9|424
1661950200000|2022-08-31 12:50:00|1853.7|1853.4|1854.2|1853.9|1854.6|1854.3|1853.3|1853|547
1661950500000|2022-08-31 12:55:00|1854.5|1854.2|1853.7|1853.4|1854.9|1854.6|1853|1852.7|359
1661950800000|2022-08-31 13:00:00|1853.9|1853.6|1854.5|1854.2|1855|1854.7|1853.3|1853|396
1661951100000|2022-08-31 13:05:00|1854.6|1854.3|1855|1854.7|1855.5|1855.2|1853.9|1853.6|587
1661951400000|2022-08-31 13:10:00|1854.9|1854.6|1855|1854.7|1857.4|1857.1|1854.9|1854.6|1087
1661951700000|2022-08-31 13:15:00|1854.8|1854.5|1855.4|1855.1|1855.6|1855.3|1853.2|1852.9|917
1661952000000|2022-08-31 13:20:00|1855.3|1855|1854.9|1854.6|1856.5|1856.2|1854.7|1854.4|792
1661952300000|2022-08-31 13:25:00|1854.7|1854.4|1850.9|1850.6|1854.9|1854.6|1850.7|1850.4|1353
1661952600000|2022-08-31 13:30:00|1851|1850.7|1849.1|1848.8|1856.5|1856.2|1848.7|1848.4|9005
1661952900000|2022-08-31 13:35:00|1848.9|1848.6|1848.5|1848.2|1849.2|1848.9|1845.8|1845.5|4586
1661953200000|2022-08-31 13:40:00|1848.7|1848.4|1853.4|1853.1|1854.3|1854|1847.8|1847.5|3765
1661953500000|2022-08-31 13:45:00|1853.7|1853.4|1856.1|1855.8|1858.1|1857.8|1850.9|1850.6|4603
1661953800000|2022-08-31 13:50:00|1855.9|1855.6|1856.5|1856.2|1859.1|1858.8|1855.1|1854.8|2749
1661954100000|2022-08-31 13:55:00|1856.4|1856.1|1847.1|1846.8|1857.3|1857|1847|1846.7|3441
1661954400000|2022-08-31 14:00:00|1846.9|1846.6|1843.4|1843.1|1848.4|1848.1|1843.1|1842.8|3769
1661954700000|2022-08-31 14:05:00|1843.6|1843.3|1845.8|1845.5|1847.9|1847.6|1843.2|1842.9|3196
1661955000000|2022-08-31 14:10:00|1845.9|1845.6|1847.8|1847.5|1851.5|1851.2|1845.6|1845.3|2117
1661955300000|2022-08-31 14:15:00|1847.9|1847.6|1848.7|1848.4|1849|1848.7|1843|1842.7|3213
1661955600000|2022-08-31 14:20:00|1848.9|1848.6|1846|1845.7|1850.9|1850.6|1844.3|1844|2562
1661955900000|2022-08-31 14:25:00|1846.1|1845.8|1843.3|1843|1849.1|1848.8|1842.1|1841.8|2532
1661956200000|2022-08-31 14:30:00|1843.1|1842.8|1842.7|1842.4|1846.3|1846|1840.4|1840.1|2748
1661956500000|2022-08-31 14:35:00|1842.5|1842.2|1841.2|1840.9|1845.6|1845.3|1840|1839.7|2423
1661956800000|2022-08-31 14:40:00|1841|1840.7|1848.2|1847.9|1848.8|1848.5|1839.8|1839.5|2607
1661957100000|2022-08-31 14:45:00|1848.3|1848|1849.3|1849|1850.5|1850.2|1847.2|1846.9|2439
1661957400000|2022-08-31 14:50:00|1849.4|1849.1|1846.8|1846.5|1851|1850.7|1845.8|1845.5|2514
1661957700000|2022-08-31 14:55:00|1846.6|1846.3|1843.4|1843.1|1847.6|1847.3|1842.8|1842.5|1516
1661958000000|2022-08-31 15:00:00|1843.5|1843.2|1840.5|1840.2|1843.5|1843.2|1838.8|1838.5|2502
1661958300000|2022-08-31 15:05:00|1840.7|1840.4|1840.4|1840.1|1840.9|1840.6|1836.1|1835.8|1970
1661958600000|2022-08-31 15:10:00|1840.2|1839.9|1841.2|1840.9|1842|1841.7|1838.9|1838.6|1367
1661958900000|2022-08-31 15:15:00|1841|1840.7|1844|1843.7|1844.2|1843.9|1838.6|1838.3|2190
1661959200000|2022-08-31 15:20:00|1843.9|1843.6|1844.8|1844.5|1845.7|1845.4|1842.3|1842|2014
1661959500000|2022-08-31 15:25:00|1844.7|1844.4|1843.2|1842.9|1846.2|1845.9|1842.6|1842.3|1427
1661959800000|2022-08-31 15:30:00|1843.1|1842.8|1843.9|1843.6|1845.5|1845.2|1841.9|1841.6|1823
1661960100000|2022-08-31 15:35:00|1843.7|1843.4|1846.3|1846|1848.9|1848.6|1843.5|1843.2|1649
1661960400000|2022-08-31 15:40:00|1846.2|1845.9|1848.2|1847.9|1849.1|1848.8|1845.4|1845.1|785
1661960700000|2022-08-31 15:45:00|1848.1|1847.8|1846.6|1846.3|1848.9|1848.6|1845.9|1845.6|908
1661961000000|2022-08-31 15:50:00|1846.5|1846.2|1847.2|1846.9|1848.5|1848.2|1846.4|1846.1|556
1661961300000|2022-08-31 15:55:00|1847.3|1847|1850.5|1850.2|1851.3|1851|1847.3|1847|1087
1661961600000|2022-08-31 16:00:00|1850.4|1850.1|1848.2|1847.9|1851.2|1850.9|1847.4|1847.1|1152
1661961900000|2022-08-31 16:05:00|1848.3|1848|1846.4|1846.1|1848.7|1848.4|1845.5|1845.2|928
1661962200000|2022-08-31 16:10:00|1846.5|1846.2|1846.5|1846.2|1847.4|1847.1|1844.8|1844.5|583
1661962500000|2022-08-31 16:15:00|1846.4|1846.1|1847.6|1847.3|1849.8|1849.5|1846.3|1846|755
1661962800000|2022-08-31 16:20:00|1847.5|1847.2|1844.5|1844.2|1847.5|1847.2|1843.8|1843.5|1019
1661963100000|2022-08-31 16:25:00|1844.6|1844.3|1846.4|1846.1|1846.9|1846.6|1844.4|1844.1|540
1661963400000|2022-08-31 16:30:00|1846.5|1846.2|1846.8|1846.5|1847.7|1847.4|1845.2|1844.9|706
1661963700000|2022-08-31 16:35:00|1846.6|1846.3|1844.6|1844.3|1847.1|1846.8|1843.9|1843.6|558
1661964000000|2022-08-31 16:40:00|1844.7|1844.4|1843.6|1843.3|1844.9|1844.6|1841.5|1841.2|858
1661964300000|2022-08-31 16:45:00|1843.4|1843.1|1844.7|1844.4|1845.2|1844.9|1843.1|1842.8|504
1661964600000|2022-08-31 16:50:00|1844.6|1844.3|1842.6|1842.3|1844.9|1844.6|1842.3|1842|841
1661964900000|2022-08-31 16:55:00|1842.7|1842.4|1843.5|1843.2|1843.7|1843.4|1841.1|1840.8|987
1661965200000|2022-08-31 17:00:00|1843.4|1843.1|1843.6|1843.3|1844.4|1844.1|1842.8|1842.5|605
1661965500000|2022-08-31 17:05:00|1843.4|1843.1|1845.8|1845.5|1846.4|1846.1|1843.2|1842.9|630
1661965800000|2022-08-31 17:10:00|1845.9|1845.6|1845.9|1845.6|1847.7|1847.4|1845.6|1845.3|675
1661966100000|2022-08-31 17:15:00|1846|1845.7|1842.9|1842.6|1846.1|1845.8|1842.5|1842.2|701
1661966400000|2022-08-31 17:20:00|1842.8|1842.5|1840|1839.7|1843.3|1843|1839.7|1839.4|940
1661966700000|2022-08-31 17:25:00|1839.9|1839.6|1840.6|1840.3|1841.3|1841|1838.7|1838.4|911
1661967000000|2022-08-31 17:30:00|1840.7|1840.4|1840.9|1840.6|1841.9|1841.6|1839.2|1838.9|808
1661967300000|2022-08-31 17:35:00|1840.8|1840.5|1838.3|1838|1841.5|1841.2|1838|1837.7|941
1661967600000|2022-08-31 17:40:00|1838.5|1838.2|1837.6|1837.3|1838.6|1838.3|1836.3|1836|1176
1661967900000|2022-08-31 17:45:00|1837.7|1837.4|1836|1835.7|1838.8|1838.5|1836|1835.7|1305
1661968200000|2022-08-31 17:50:00|1836.1|1835.8|1839|1838.7|1839.4|1839.1|1836|1835.7|672
1661968500000|2022-08-31 17:55:00|1838.9|1838.6|1838.8|1838.5|1839.8|1839.5|1837.6|1837.3|950
1661968800000|2022-08-31 18:00:00|1838.6|1838.3|1838.4|1838.1|1840.3|1840|1837.8|1837.5|834
1661969100000|2022-08-31 18:05:00|1838.3|1838|1841.1|1840.8|1841.7|1841.4|1837.1|1836.8|1186
1661969400000|2022-08-31 18:10:00|1841.3|1841|1840|1839.7|1841.9|1841.6|1839.5|1839.2|997
1661969700000|2022-08-31 18:15:00|1840.4|1840.1|1838.7|1838.4|1841.3|1841|1838.6|1838.3|897
1661970000000|2022-08-31 18:20:00|1838.8|1838.5|1837.9|1837.6|1839.4|1839.1|1837|1836.7|941
1661970300000|2022-08-31 18:25:00|1837.8|1837.5|1838.3|1838|1839.9|1839.6|1837.8|1837.5|728
1661970600000|2022-08-31 18:30:00|1838.2|1837.9|1835.8|1835.5|1838.9|1838.6|1834.7|1834.4|1750
1661970900000|2022-08-31 18:35:00|1835.7|1835.4|1834.4|1834.1|1836|1835.7|1834.2|1833.9|930
1661971200000|2022-08-31 18:40:00|1834.2|1833.9|1834|1833.7|1835.1|1834.8|1833.6|1833.3|1305
1661971500000|2022-08-31 18:45:00|1833.8|1833.5|1835.3|1835|1836.4|1836.1|1833.3|1833|1354
1661971800000|2022-08-31 18:50:00|1835.1|1834.8|1835.6|1835.3|1836.3|1836|1834.6|1834.3|870
1661972100000|2022-08-31 18:55:00|1835.7|1835.4|1836.6|1836.3|1836.7|1836.4|1834|1833.7|1040
1661972400000|2022-08-31 19:00:00|1836.5|1836.2|1838.4|1838.1|1838.8|1838.5|1835|1834.7|1358
1661972700000|2022-08-31 19:05:00|1838.3|1838|1840.5|1840.2|1841.7|1841.4|1837.4|1837.1|1419
1661973000000|2022-08-31 19:10:00|1840.6|1840.3|1843.2|1842.9|1843.3|1843|1840.2|1839.9|1421
1661973300000|2022-08-31 19:15:00|1843.3|1843|1842.9|1842.6|1846.2|1845.9|1842.8|1842.5|1836
1661973600000|2022-08-31 19:20:00|1842.8|1842.5|1839.9|1839.6|1842.8|1842.5|1839.1|1838.8|1279
1661973900000|2022-08-31 19:25:00|1839.8|1839.5|1840.5|1840.2|1841.3|1841|1838.9|1838.6|1141
1661974200000|2022-08-31 19:30:00|1840.1|1839.8|1838.4|1838.1|1841.5|1841.2|1838.1|1837.8|1867
1661974500000|2022-08-31 19:35:00|1838.3|1838|1841|1840.7|1841.1|1840.8|1837.7|1837.4|1622
1661974800000|2022-08-31 19:40:00|1840.9|1840.6|1842.7|1842.4|1843.4|1843.1|1839.7|1839.4|2375
1661975100000|2022-08-31 19:45:00|1842.8|1842.5|1842.1|1841.8|1844.9|1844.6|1841|1840.7|3431
1661975400000|2022-08-31 19:50:00|1842|1841.7|1839.6|1839.3|1842.4|1842.1|1838.8|1838.5|5723
1661975700000|2022-08-31 19:55:00|1839.4|1839.1|1835.8|1835.5|1839.7|1839.4|1835.8|1835.5|17933
1661976000000|2022-08-31 20:00:00|1835.9|1835.6|1835.5|1835.2|1836.4|1836.1|1834.1|1833.8|5294
1661976300000|2022-08-31 20:05:00|1835.6|1835.3|1835.4|1835.1|1836.6|1836.3|1835.3|1835|2051
1661976600000|2022-08-31 20:10:00|1835.5|1835.2|1835.1|1834.8|1835.9|1835.6|1835.1|1834.8|2390
1661976900000|2022-08-31 20:15:00|1835|1834.7|1835.3|1835|1835.3|1835|1834.6|1834.3|631
1661977200000|2022-08-31 20:20:00|1835.4|1835.1|1836.6|1836.3|1836.6|1836.3|1834.9|1834.6|577
1661977500000|2022-08-31 20:25:00|1836.5|1836.2|1836.2|1835.9|1836.6|1836.3|1835.7|1835.4|449
1661977800000|2022-08-31 20:30:00|1836|1835.7|1836.2|1835.9|1836.5|1836.2|1835.8|1835.5|176
1661978100000|2022-08-31 20:35:00|1836.3|1836|1836.4|1836.1|1836.5|1836.2|1836.1|1835.8|80
1661978400000|2022-08-31 20:40:00|1836.5|1836.2|1835.9|1835.6|1836.5|1836.2|1835.7|1835.4|190
1661978700000|2022-08-31 20:45:00|1836|1835.7|1836.1|1835.8|1836.2|1835.9|1835.3|1835|235
1661979000000|2022-08-31 20:50:00|1836.2|1835.9|1836.4|1836.1|1836.5|1836.2|1836.1|1835.8|143
1661979300000|2022-08-31 20:55:00|1836.5|1836.2|1836.8|1836|1837|1836.7|1836.2|1835.9|192
1661979600000|2022-08-31 21:00:00|1836.9|1836.1|1837|1836.2|1837.1|1836.3|1836.7|1835.9|0
1661979900000|2022-08-31 21:05:00|1836.7|1835.9|1837.1|1836.3|1837.1|1836.3|1836.7|1835.9|0
1661980200000|2022-08-31 21:10:00|1837.2|1836.4|1836.8|1836|1837.3|1836.5|1836.8|1836|0
1661980500000|2022-08-31 21:15:00|1836.7|1835.9|1836.5|1835.7|1836.8|1836|1836.5|1835.7|0
1661980800000|2022-08-31 21:20:00|1836.4|1835.6|1836|1835.2|1836.4|1835.6|1835.9|1835.1|0
1661981100000|2022-08-31 21:25:00|1835.9|1835.1|1836.2|1835.4|1836.2|1835.4|1835.9|1835.1|0
1661981400000|2022-08-31 21:30:00|1836.3|1835.5|1836.2|1835.4|1836.4|1835.6|1836.2|1835.4|0
1661981700000|2022-08-31 21:35:00|1836|1835.2|1835.7|1834.9|1836|1835.2|1835.6|1834.8|0
1661982000000|2022-08-31 21:40:00|1835.9|1835.1|1835.6|1834.8|1835.9|1835.1|1835.6|1834.8|0
1661982300000|2022-08-31 21:45:00|1835.3|1834.5|1835.3|1834.5|1835.5|1834.7|1835.2|1834.4|0
1661982600000|2022-08-31 21:50:00|1835.2|1834.4|1835.2|1834.4|1835.2|1834.4|1835.2|1834.4|0
1661982900000|2022-08-31 21:55:00|1835.3|1834.5|1835.6|1834.8|1835.6|1834.8|1835.2|1834.4|0
1661983200000|2022-08-31 22:00:00|1835.2|1834.4|1836.3|1836|1837.6|1837.3|1835|1834.4|578
1661983500000|2022-08-31 22:05:00|1836.2|1835.9|1836.2|1835.9|1836.6|1836.3|1835.6|1835.3|87
1661983800000|2022-08-31 22:10:00|1836.3|1836|1833.8|1833.5|1836.3|1836|1833.8|1833.5|212
1661984100000|2022-08-31 22:15:00|1833.9|1833.6|1832.8|1832.5|1834.3|1834|1832.6|1832.3|227
1661984400000|2022-08-31 22:20:00|1832.9|1832.6|1830.6|1830.3|1834|1833.7|1830.6|1830.3|268
1661984700000|2022-08-31 22:25:00|1830.7|1830.4|1830.1|1829.8|1831.4|1831.1|1829.4|1829.1|326
1661985000000|2022-08-31 22:30:00|1830|1829.7|1829|1828.7|1830.4|1830.1|1827.6|1827.3|452
1661985300000|2022-08-31 22:35:00|1828.9|1828.6|1828.2|1827.9|1829.6|1829.3|1828.2|1827.9|147
1661985600000|2022-08-31 22:40:00|1828.3|1828|1828.8|1828.5|1829.2|1828.9|1828.3|1828|80
1661985900000|2022-08-31 22:45:00|1828.7|1828.4|1829.3|1829|1829.5|1829.2|1828.7|1828.4|80
1661986200000|2022-08-31 22:50:00|1829.4|1829.1|1830.3|1830|1830.9|1830.6|1829.2|1828.9|120
1661986500000|2022-08-31 22:55:00|1830.2|1829.9|1830|1829.7|1830.7|1830.4|1829.6|1829.3|72
1661986800000|2022-08-31 23:00:00|1829.8|1829.5|1828.3|1828|1830|1829.7|1828|1827.7|98
1661987100000|2022-08-31 23:05:00|1828.2|1827.9|1828|1827.7|1828.6|1828.3|1827.4|1827.1|68
1661987400000|2022-08-31 23:10:00|1828.1|1827.8|1827.5|1827.2|1828.6|1828.3|1827.4|1827.1|43
1661987700000|2022-08-31 23:15:00|1827.6|1827.3|1825.6|1825.3|1827.8|1827.5|1825.5|1825.2|264
1661988000000|2022-08-31 23:20:00|1825.5|1825.2|1825.9|1825.6|1826.3|1826|1825.5|1825.2|76
1661988300000|2022-08-31 23:25:00|1825.8|1825.5|1823.7|1823.4|1825.8|1825.5|1823.6|1823.3|190
1661988600000|2022-08-31 23:30:00|1823.8|1823.5|1823.6|1823.3|1823.8|1823.5|1821.9|1821.6|347
1661988900000|2022-08-31 23:35:00|1823.7|1823.4|1823.1|1822.8|1824.5|1824.2|1822.9|1822.6|88
1661989200000|2022-08-31 23:40:00|1823|1822.7|1824|1823.7|1824|1823.7|1823|1822.7|84
1661989500000|2022-08-31 23:45:00|1824.1|1823.8|1825.2|1824.9|1825.4|1825.1|1823.9|1823.6|166
1661989800000|2022-08-31 23:50:00|1825.3|1825|1823.9|1823.6|1825.6|1825.3|1823.8|1823.5|112
1661990100000|2022-08-31 23:55:00|1824|1823.7|1825.4|1825.1|1826.1|1825.8|1823.7|1823.4|99
1661990400000|2022-09-01 00:00:00|1825.3|1825|1826.1|1825.8|1826.2|1825.9|1824.3|1824|168
1661990700000|2022-09-01 00:05:00|1826|1825.7|1826.2|1825.9|1827|1826.7|1825.8|1825.5|224
1661991000000|2022-09-01 00:10:00|1826.1|1825.8|1823.2|1822.9|1826.2|1825.9|1823.1|1822.8|308
1661991300000|2022-09-01 00:15:00|1823.4|1823.1|1823.8|1823.5|1825.3|1825|1823.3|1823|377
1661991600000|2022-09-01 00:20:00|1823.9|1823.6|1824.3|1824|1825.1|1824.8|1823.7|1823.4|52
1661991900000|2022-09-01 00:25:00|1824.4|1824.1|1825.4|1825.1|1825.9|1825.6|1824.4|1824.1|37
1661992200000|2022-09-01 00:30:00|1825.5|1825.2|1824.5|1824.2|1826.1|1825.8|1824.3|1824|179
1661992500000|2022-09-01 00:35:00|1824.6|1824.3|1823.2|1822.9|1825.4|1825.1|1823.2|1822.9|86
1661992800000|2022-09-01 00:40:00|1823.3|1823|1820.8|1820.5|1823.5|1823.2|1820.6|1820.3|322
1661993100000|2022-09-01 00:45:00|1820.7|1820.4|1822|1821.7|1822.4|1822.1|1820|1819.7|224
1661993400000|2022-09-01 00:50:00|1821.9|1821.6|1822.6|1822.3|1823.5|1823.2|1821.7|1821.4|88
1661993700000|2022-09-01 00:55:00|1822.7|1822.4|1823.4|1823.1|1823.6|1823.3|1822.2|1821.9|58
1661994000000|2022-09-01 01:00:00|1823.5|1823.2|1825.3|1825|1825.3|1825|1823.2|1822.9|58
1661994300000|2022-09-01 01:05:00|1825.2|1824.9|1824.8|1824.5|1825.3|1825|1824.3|1824|32
1661994600000|2022-09-01 01:10:00|1824.9|1824.6|1824.1|1823.8|1824.9|1824.6|1823.9|1823.6|40
1661994900000|2022-09-01 01:15:00|1824.2|1823.9|1825.6|1825.3|1826.2|1825.9|1824|1823.7|81
1661995200000|2022-09-01 01:20:00|1825.4|1825.1|1824.6|1824.3|1825.5|1825.2|1823.6|1823.3|52
1661995500000|2022-09-01 01:25:00|1824.7|1824.4|1824.5|1824.2|1825.4|1825.1|1824.3|1824|33
1661995800000|2022-09-01 01:30:00|1824.6|1824.3|1823.6|1823.3|1825.5|1825.2|1823.1|1822.8|86
1661996100000|2022-09-01 01:35:00|1823.5|1823.2|1823.7|1823.4|1824.4|1824.1|1822.8|1822.5|48
1661996400000|2022-09-01 01:40:00|1823.6|1823.3|1824.8|1824.5|1825|1824.7|1822.6|1822.3|62
1661996700000|2022-09-01 01:45:00|1824.7|1824.4|1823.9|1823.6|1825.2|1824.9|1823.5|1823.2|62
1661997000000|2022-09-01 01:50:00|1824|1823.7|1824.5|1824.2|1824.8|1824.5|1823|1822.7|32
1661997300000|2022-09-01 01:55:00|1824.6|1824.3|1824.8|1824.5|1825.3|1825|1824.1|1823.8|67
1661997600000|2022-09-01 02:00:00|1824.7|1824.4|1825.2|1824.9|1825.4|1825.1|1824.5|1824.2|65
1661997900000|2022-09-01 02:05:00|1825.3|1825|1824.5|1824.2|1825.5|1825.2|1824.4|1824.1|57
1661998200000|2022-09-01 02:10:00|1824.6|1824.3|1825|1824.7|1825.6|1825.3|1824.2|1823.9|39
1661998500000|2022-09-01 02:15:00|1825.1|1824.8|1825|1824.7|1825.3|1825|1824.8|1824.5|28
1661998800000|2022-09-01 02:20:00|1825.1|1824.8|1825.8|1825.5|1825.9|1825.6|1825|1824.7|65
1661999100000|2022-09-01 02:25:00|1825.9|1825.6|1825.8|1825.5|1827|1826.7|1825.7|1825.4|77
1661999400000|2022-09-01 02:30:00|1825.7|1825.4|1824.5|1824.2|1825.7|1825.4|1824.2|1823.9|43
1661999700000|2022-09-01 02:35:00|1824.7|1824.4|1824.2|1823.9|1824.9|1824.6|1824.2|1823.9|73
1662000000000|2022-09-01 02:40:00|1824.3|1824|1824.3|1824|1824.8|1824.5|1824|1823.7|35
1662000300000|2022-09-01 02:45:00|1824.4|1824.1|1824.4|1824.1|1824.7|1824.4|1824.1|1823.8|21
1662000600000|2022-09-01 02:50:00|1824.5|1824.2|1824.2|1823.9|1825|1824.7|1824.2|1823.9|73
1662000900000|2022-09-01 02:55:00|1824.1|1823.8|1825|1824.7|1825|1824.7|1823.9|1823.6|31
1662001200000|2022-09-01 03:00:00|1824.9|1824.6|1824.5|1824.2|1825.5|1825.2|1824.5|1824.2|43
1662001500000|2022-09-01 03:05:00|1824.4|1824.1|1824.5|1824.2|1825.2|1824.9|1824.1|1823.8|20
1662001800000|2022-09-01 03:10:00|1824.4|1824.1|1824.4|1824.1|1824.6|1824.3|1824.1|1823.8|19
1662002100000|2022-09-01 03:15:00|1824.5|1824.2|1824.9|1824.6|1825|1824.7|1824.3|1824|24
1662002400000|2022-09-01 03:20:00|1824.8|1824.5|1824.7|1824.4|1824.9|1824.6|1824.4|1824.1|18
1662002700000|2022-09-01 03:25:00|1824.6|1824.3|1824.3|1824|1824.6|1824.3|1824|1823.7|50
1662003000000|2022-09-01 03:30:00|1824.4|1824.1|1825.1|1824.8|1825.2|1824.9|1824.1|1823.8|32
1662003300000|2022-09-01 03:35:00|1825.2|1824.9|1824.2|1823.9|1825.2|1824.9|1824.1|1823.8|37
1662003600000|2022-09-01 03:40:00|1824.3|1824|1821.4|1821.1|1824.6|1824.3|1821.4|1821.1|169
1662003900000|2022-09-01 03:45:00|1821.6|1821.3|1821.6|1821.3|1822.7|1822.4|1821.1|1820.8|129
1662004200000|2022-09-01 03:50:00|1821.7|1821.4|1821.9|1821.6|1822.5|1822.2|1821.5|1821.2|34
1662004500000|2022-09-01 03:55:00|1822|1821.7|1821.7|1821.4|1822.4|1822.1|1821.6|1821.3|28
1662004800000|2022-09-01 04:00:00|1821.8|1821.5|1822.7|1822.4|1823|1822.7|1821.8|1821.5|55
1662005100000|2022-09-01 04:05:00|1822.8|1822.5|1823|1822.7|1823.5|1823.2|1822.8|1822.5|19
1662005400000|2022-09-01 04:10:00|1823.1|1822.8|1822.5|1822.2|1823.2|1822.9|1822|1821.7|38
1662005700000|2022-09-01 04:15:00|1822.6|1822.3|1822.6|1822.3|1822.9|1822.6|1822.2|1821.9|17
1662006000000|2022-09-01 04:20:00|1822.7|1822.4|1822.5|1822.2|1822.8|1822.5|1822.2|1821.9|17
1662006300000|2022-09-01 04:25:00|1822.4|1822.1|1822.8|1822.5|1823.1|1822.8|1822.2|1821.9|9
1662006600000|2022-09-01 04:30:00|1822.9|1822.6|1823.2|1822.9|1823.4|1823.1|1822.6|1822.3|39
1662006900000|2022-09-01 04:35:00|1823.1|1822.8|1824.5|1824.2|1824.8|1824.5|1823|1822.7|46
1662007200000|2022-09-01 04:40:00|1824.4|1824.1|1823.8|1823.5|1824.6|1824.3|1823.5|1823.2|18
1662007500000|2022-09-01 04:45:00|1823.9|1823.6|1825.5|1825.2|1825.8|1825.5|1823.9|1823.6|33
1662007800000|2022-09-01 04:50:00|1825.6|1825.3|1825.3|1825|1825.8|1825.5|1825|1824.7|19
1662008100000|2022-09-01 04:55:00|1825.4|1825.1|1825.3|1825|1825.5|1825.2|1825|1824.7|26
1662008400000|2022-09-01 05:00:00|1825.2|1824.9|1823.8|1823.5|1825.3|1825|1823.6|1823.3|42
1662008700000|2022-09-01 05:05:00|1823.7|1823.4|1824.6|1824.3|1825.5|1825.2|1823.7|1823.4|21
1662009000000|2022-09-01 05:10:00|1824.7|1824.4|1824.7|1824.4|1825|1824.7|1824.2|1823.9|21
1662009300000|2022-09-01 05:15:00|1824.8|1824.5|1824.9|1824.6|1825.4|1825.1|1824.5|1824.2|98
1662009600000|2022-09-01 05:20:00|1824.8|1824.5|1825.1|1824.8|1825.3|1825|1824.2|1823.9|22
1662009900000|2022-09-01 05:25:00|1825|1824.7|1825.8|1825.5|1825.9|1825.6|1824.9|1824.6|41
1662010200000|2022-09-01 05:30:00|1825.9|1825.6|1825.1|1824.8|1825.9|1825.6|1824.5|1824.2|41
1662010500000|2022-09-01 05:35:00|1825.2|1824.9|1825|1824.7|1825.4|1825.1|1824|1823.7|78
1662010800000|2022-09-01 05:40:00|1824.9|1824.6|1825.8|1825.5|1826.1|1825.8|1824.8|1824.5|49
1662011100000|2022-09-01 05:45:00|1825.7|1825.4|1823.5|1823.2|1826.3|1826|1823.4|1823.1|152
1662011400000|2022-09-01 05:50:00|1823.6|1823.3|1824.4|1824.1|1825.1|1824.8|1823|1822.7|123
1662011700000|2022-09-01 05:55:00|1824.2|1823.9|1824.3|1824|1824.7|1824.4|1824|1823.7|127
1662012000000|2022-09-01 06:00:00|1824.4|1824.1|1823.3|1823|1825.5|1825.2|1822.8|1822.5|180
1662012300000|2022-09-01 06:05:00|1823.2|1822.9|1822.5|1822.2|1823.3|1823|1821.1|1820.8|175
1662012600000|2022-09-01 06:10:00|1822.6|1822.3|1822.2|1821.9|1822.9|1822.6|1820.9|1820.6|92
1662012900000|2022-09-01 06:15:00|1822.1|1821.8|1820.5|1820.2|1822.1|1821.8|1820.3|1820|146
1662013200000|2022-09-01 06:20:00|1820.6|1820.3|1820.1|1819.8|1821.9|1821.6|1820.1|1819.8|133
1662013500000|2022-09-01 06:25:00|1820.2|1819.9|1821.6|1821.3|1821.8|1821.5|1819.2|1818.9|510
1662013800000|2022-09-01 06:30:00|1821.7|1821.4|1822.6|1822.3|1822.7|1822.4|1821.2|1820.9|107
1662014100000|2022-09-01 06:35:00|1822.7|1822.4|1823.9|1823.6|1823.9|1823.6|1822.3|1822|157
1662014400000|2022-09-01 06:40:00|1823.8|1823.5|1825.1|1824.8|1825.5|1825.2|1823.5|1823.2|211
1662014700000|2022-09-01 06:45:00|1825.2|1824.9|1825.3|1825|1826|1825.7|1824.7|1824.4|132
1662015000000|2022-09-01 06:50:00|1825.4|1825.1|1824.6|1824.3|1825.6|1825.3|1823.9|1823.6|107
1662015300000|2022-09-01 06:55:00|1824.5|1824.2|1824.3|1824|1825.2|1824.9|1823.9|1823.6|193
1662015600000|2022-09-01 07:00:00|1824.2|1823.9|1824.9|1824.6|1825.5|1825.2|1822.2|1821.9|416
1662015900000|2022-09-01 07:05:00|1825.1|1824.8|1824.6|1824.3|1825.6|1825.3|1822.3|1822|241
1662016200000|2022-09-01 07:10:00|1824.7|1824.4|1826.5|1826.2|1826.8|1826.5|1824|1823.7|276
1662016500000|2022-09-01 07:15:00|1826.6|1826.3|1823.9|1823.6|1827.7|1827.4|1823.6|1823.3|285
1662016800000|2022-09-01 07:20:00|1823.8|1823.5|1823.3|1823|1825.8|1825.5|1822.9|1822.6|297
1662017100000|2022-09-01 07:25:00|1823.4|1823.1|1821|1820.7|1824.3|1824|1820.9|1820.6|243
1662017400000|2022-09-01 07:30:00|1820.9|1820.6|1821.4|1821.1|1822.1|1821.8|1819.9|1819.6|406
1662017700000|2022-09-01 07:35:00|1821.5|1821.2|1821.5|1821.2|1823.4|1823.1|1820.9|1820.6|422
1662018000000|2022-09-01 07:40:00|1821.4|1821.1|1821.3|1821|1821.8|1821.5|1819.7|1819.4|256
1662018300000|2022-09-01 07:45:00|1821.4|1821.1|1823.3|1823|1823.8|1823.5|1821.1|1820.8|210
1662018600000|2022-09-01 07:50:00|1823.4|1823.1|1821.7|1821.4|1823.5|1823.2|1821.6|1821.3|134
1662018900000|2022-09-01 07:55:00|1821.6|1821.3|1822.5|1822.2|1822.7|1822.4|1821.2|1820.9|111
1662019200000|2022-09-01 08:00:00|1822.7|1822.4|1823.1|1822.8|1823.4|1823.1|1820.7|1820.4|229
1662019500000|2022-09-01 08:05:00|1823|1822.7|1821.5|1821.2|1824.2|1823.9|1821.5|1821.2|200
1662019800000|2022-09-01 08:10:00|1821.4|1821.1|1824|1823.7|1824.1|1823.8|1820.6|1820.3|347
1662020100000|2022-09-01 08:15:00|1824.1|1823.8|1821.8|1821.5|1824.1|1823.8|1821.6|1821.3|182
1662020400000|2022-09-01 08:20:00|1821.9|1821.6|1820.9|1820.6|1822.6|1822.3|1820.8|1820.5|291
1662020700000|2022-09-01 08:25:00|1820.8|1820.5|1820.2|1819.9|1821.2|1820.9|1820|1819.7|169
1662021000000|2022-09-01 08:30:00|1820.1|1819.8|1818.5|1818.2|1820.8|1820.5|1818.2|1817.9|316
1662021300000|2022-09-01 08:35:00|1818.6|1818.3|1820|1819.7|1820.1|1819.8|1818.3|1818|385
1662021600000|2022-09-01 08:40:00|1819.9|1819.6|1819.4|1819.1|1820.5|1820.2|1819|1818.7|192
1662021900000|2022-09-01 08:45:00|1819.5|1819.2|1818.1|1817.8|1819.5|1819.2|1817.6|1817.3|311
1662022200000|2022-09-01 08:50:00|1818.2|1817.9|1817|1816.7|1818.5|1818.2|1816.8|1816.5|284
1662022500000|2022-09-01 08:55:00|1817.1|1816.8|1818.5|1818.2|1818.9|1818.6|1816.9|1816.6|225
1662022800000|2022-09-01 09:00:00|1818.6|1818.3|1820.3|1820|1821|1820.7|1818.5|1818.2|244
1662023100000|2022-09-01 09:05:00|1820.4|1820.1|1819.9|1819.6|1820.9|1820.6|1819.6|1819.3|155
1662023400000|2022-09-01 09:10:00|1819.8|1819.5|1818.6|1818.3|1820.7|1820.4|1818.4|1818.1|209
1662023700000|2022-09-01 09:15:00|1818.5|1818.2|1818.1|1817.8|1819.6|1819.3|1817.8|1817.5|106
1662024000000|2022-09-01 09:20:00|1818.2|1817.9|1817.5|1817.2|1818.2|1817.9|1817|1816.7|155
1662024300000|2022-09-01 09:25:00|1817.6|1817.3|1819.1|1818.8|1819.2|1818.9|1817.6|1817.3|238
1662024600000|2022-09-01 09:30:00|1819|1818.7|1818.1|1817.8|1819.9|1819.6|1818|1817.7|148
1662024900000|2022-09-01 09:35:00|1818|1817.7|1819.8|1819.5|1819.9|1819.6|1817.7|1817.4|132
1662025200000|2022-09-01 09:40:00|1819.9|1819.6|1820.9|1820.6|1821|1820.7|1819.6|1819.3|261
1662025500000|2022-09-01 09:45:00|1821|1820.7|1821.5|1821.2|1822.1|1821.8|1820.8|1820.5|230
1662025800000|2022-09-01 09:50:00|1821.6|1821.3|1822.3|1822|1822.4|1822.1|1821.2|1820.9|129
1662026100000|2022-09-01 09:55:00|1822.4|1822.1|1820.5|1820.2|1822.4|1822.1|1820.4|1820.1|391
1662026400000|2022-09-01 10:00:00|1820.6|1820.3|1820.2|1819.9|1821.2|1820.9|1820.1|1819.8|209
1662026700000|2022-09-01 10:05:00|1820.3|1820|1820.4|1820.1|1821.3|1821|1819.8|1819.5|115
1662027000000|2022-09-01 10:10:00|1820.5|1820.2|1820.3|1820|1821.1|1820.8|1819.7|1819.4|143
1662027300000|2022-09-01 10:15:00|1820.4|1820.1|1818.8|1818.5|1820.4|1820.1|1818.5|1818.2|220
1662027600000|2022-09-01 10:20:00|1818.9|1818.6|1818.5|1818.2|1820.5|1820.2|1818.5|1818.2|148
1662027900000|2022-09-01 10:25:00|1818.6|1818.3|1820|1819.7|1820.6|1820.3|1818.4|1818.1|112
1662028200000|2022-09-01 10:30:00|1820.1|1819.8|1819|1818.7|1820.2|1819.9|1818.3|1818|179
1662028500000|2022-09-01 10:35:00|1819.1|1818.8|1818.4|1818.1|1819.1|1818.8|1818.1|1817.8|117
1662028800000|2022-09-01 10:40:00|1818.5|1818.2|1818.4|1818.1|1818.6|1818.3|1817.5|1817.2|216
1662029100000|2022-09-01 10:45:00|1818.5|1818.2|1818.5|1818.2|1818.8|1818.5|1817.5|1817.2|215
1662029400000|2022-09-01 10:50:00|1818.4|1818.1|1818|1817.7|1818.5|1818.2|1817.3|1817|158
1662029700000|2022-09-01 10:55:00|1818.1|1817.8|1818.9|1818.6|1819.7|1819.4|1817.5|1817.2|210
1662030000000|2022-09-01 11:00:00|1819|1818.7|1820.2|1819.9|1820.3|1820|1819|1818.7|201
1662030300000|2022-09-01 11:05:00|1820.3|1820|1820.2|1819.9|1820.6|1820.3|1819.1|1818.8|242
1662030600000|2022-09-01 11:10:00|1820|1819.7|1821.7|1821.4|1821.9|1821.6|1819.2|1818.9|303
1662030900000|2022-09-01 11:15:00|1821.6|1821.3|1822.9|1822.6|1823.1|1822.8|1820.6|1820.3|278
1662031200000|2022-09-01 11:20:00|1822.8|1822.5|1823.2|1822.9|1823.4|1823.1|1822|1821.7|230
1662031500000|2022-09-01 11:25:00|1823.3|1823|1822.8|1822.5|1823.7|1823.4|1822.3|1822|249
1662031800000|2022-09-01 11:30:00|1822.6|1822.3|1825.2|1824.9|1825.4|1825.1|1821.8|1821.5|375
1662032100000|2022-09-01 11:35:00|1825|1824.7|1825|1824.7|1825.4|1825.1|1824.4|1824.1|227
1662032400000|2022-09-01 11:40:00|1825.1|1824.8|1827.3|1827|1827.3|1827|1824.4|1824.1|580
1662032700000|2022-09-01 11:45:00|1827.2|1826.9|1826|1825.7|1828.1|1827.8|1825.8|1825.5|551
1662033000000|2022-09-01 11:50:00|1825.9|1825.6|1825.8|1825.5|1826.4|1826.1|1824.5|1824.2|284
1662033300000|2022-09-01 11:55:00|1825.7|1825.4|1825|1824.7|1827.1|1826.8|1824.9|1824.6|220
1662033600000|2022-09-01 12:00:00|1825.3|1825|1825.6|1825.3|1827.6|1827.3|1824.9|1824.6|530
1662033900000|2022-09-01 12:05:00|1825.5|1825.2|1825.4|1825.1|1826.7|1826.4|1825.3|1825|269
1662034200000|2022-09-01 12:10:00|1825.5|1825.2|1823.8|1823.5|1826.4|1826.1|1823.7|1823.4|345
1662034500000|2022-09-01 12:15:00|1823.9|1823.6|1823.3|1823|1824.2|1823.9|1822.9|1822.6|353
1662034800000|2022-09-01 12:20:00|1823.2|1822.9|1825.1|1824.8|1825.2|1824.9|1823.1|1822.8|303
1662035100000|2022-09-01 12:25:00|1825|1824.7|1823.8|1823.5|1825.2|1824.9|1823|1822.7|292
1662035400000|2022-09-01 12:30:00|1823.9|1823.6|1820.1|1819.8|1825|1824.7|1819.5|1819.2|1027
1662035700000|2022-09-01 12:35:00|1820|1819.7|1821.1|1820.8|1821.5|1821.2|1818.6|1818.3|520
1662036000000|2022-09-01 12:40:00|1821|1820.7|1821.1|1820.8|1821.6|1821.3|1820.1|1819.8|473
1662036300000|2022-09-01 12:45:00|1821|1820.7|1821.7|1821.4|1822.5|1822.2|1820.6|1820.3|409
1662036600000|2022-09-01 12:50:00|1821.6|1821.3|1820.6|1820.3|1822.6|1822.3|1820|1819.7|391
1662036900000|2022-09-01 12:55:00|1820.7|1820.4|1819.5|1819.2|1821.7|1821.4|1819.4|1819.1|336
1662037200000|2022-09-01 13:00:00|1819.4|1819.1|1818.5|1818.2|1819.8|1819.5|1818.2|1817.9|673
1662037500000|2022-09-01 13:05:00|1818.4|1818.1|1820.5|1820.2|1822.1|1821.8|1818.1|1817.8|624
1662037800000|2022-09-01 13:10:00|1820.6|1820.3|1821|1820.7|1821.8|1821.5|1820|1819.7|386
1662038100000|2022-09-01 13:15:00|1820.8|1820.5|1821.3|1821|1821.6|1821.3|1820|1819.7|682
1662038400000|2022-09-01 13:20:00|1821.4|1821.1|1821.2|1820.9|1821.5|1821.2|1819.9|1819.6|551
1662038700000|2022-09-01 13:25:00|1820.8|1820.5|1818.7|1818.4|1821.3|1821|1818.2|1817.9|972
1662039000000|2022-09-01 13:30:00|1818.6|1818.3|1809.9|1809.6|1819.8|1819.5|1809.8|1809.5|11316
1662039300000|2022-09-01 13:35:00|1809.8|1809.5|1808.3|1808|1810|1809.7|1805.8|1805.5|8355
1662039600000|2022-09-01 13:40:00|1808.2|1807.9|1812|1811.7|1815.7|1815.4|1808.2|1807.9|7144
1662039900000|2022-09-01 13:45:00|1811.8|1811.5|1807.9|1807.6|1813.1|1812.8|1807.3|1807|7002
1662040200000|2022-09-01 13:50:00|1807.8|1807.5|1806.5|1806.2|1808.9|1808.6|1805.6|1805.3|4052
1662040500000|2022-09-01 13:55:00|1806.1|1805.8|1803.9|1803.6|1806.3|1806|1801.9|1801.6|4419
1662040800000|2022-09-01 14:00:00|1803.7|1803.4|1798.2|1797.9|1804.7|1804.4|1797.4|1797.1|5856
1662041100000|2022-09-01 14:05:00|1798.1|1797.8|1798.8|1798.5|1800.9|1800.6|1797.5|1797.2|4705
1662041400000|2022-09-01 14:10:00|1798.7|1798.4|1795.2|1794.9|1799.1|1798.8|1794.8|1794.5|3426
1662041700000|2022-09-01 14:15:00|1795.3|1795|1794.8|1794.5|1795.8|1795.5|1792.7|1792.4|2841
1662042000000|2022-09-01 14:20:00|1794.7|1794.4|1803|1802.7|1803|1802.7|1793.7|1793.4|3309
1662042300000|2022-09-01 14:25:00|1803.2|1802.9|1804.1|1803.8|1804.4|1804.1|1800.6|1800.3|2810
1662042600000|2022-09-01 14:30:00|1804.2|1803.9|1798.9|1798.6|1804.2|1803.9|1798.2|1797.9|2184
1662042900000|2022-09-01 14:35:00|1798.8|1798.5|1795.4|1795.1|1802|1801.7|1795.2|1794.9|2954
1662043200000|2022-09-01 14:40:00|1795.3|1795|1794.1|1793.8|1797.4|1797.1|1793.2|1792.9|2539
1662043500000|2022-09-01 14:45:00|1794|1793.7|1791.7|1791.4|1794.2|1793.9|1790.6|1790.3|2389
1662043800000|2022-09-01 14:50:00|1791.6|1791.3|1792.5|1792.2|1796|1795.7|1791.4|1791.1|2551
1662044100000|2022-09-01 14:55:00|1792.3|1792|1794.2|1793.9|1795.3|1795|1792.3|1792|2377
1662044400000|2022-09-01 15:00:00|1794|1793.7|1793|1792.7|1795.8|1795.5|1792.3|1792|2278
1662044700000|2022-09-01 15:05:00|1793.1|1792.8|1799.8|1799.5|1801|1800.7|1793|1792.7|3551
1662045000000|2022-09-01 15:10:00|1799.7|1799.4|1800.2|1799.9|1801.4|1801.1|1798.5|1798.2|2431
1662045300000|2022-09-01 15:15:00|1800.1|1799.8|1799|1798.7|1801.1|1800.8|1797.9|1797.6|1978
1662045600000|2022-09-01 15:20:00|1798.9|1798.6|1795.4|1795.1|1799|1798.7|1793.7|1793.4|1866
1662045900000|2022-09-01 15:25:00|1795.3|1795|1793.3|1793|1796.5|1796.2|1792.3|1792|2339
1662046200000|2022-09-01 15:30:00|1793.4|1793.1|1800.5|1800.2|1800.8|1800.5|1792.7|1792.4|3534
1662046500000|2022-09-01 15:35:00|1800.6|1800.3|1799.9|1799.6|1804.8|1804.5|1798.9|1798.6|3336
1662046800000|2022-09-01 15:40:00|1800|1799.7|1795.5|1795.2|1800.6|1800.3|1795.3|1795|1714
1662047100000|2022-09-01 15:45:00|1795.6|1795.3|1796.6|1796.3|1797.2|1796.9|1794.5|1794.2|1403
1662047400000|2022-09-01 15:50:00|1796.7|1796.4|1795.5|1795.2|1797.1|1796.8|1794.3|1794|1006
1662047700000|2022-09-01 15:55:00|1795.7|1795.4|1796|1795.7|1796|1795.7|1792.8|1792.5|1515
1662048000000|2022-09-01 16:00:00|1795.9|1795.6|1798.6|1798.3|1799.5|1799.2|1795.7|1795.4|1777
1662048300000|2022-09-01 16:05:00|1798.7|1798.4|1799.5|1799.2|1800.3|1800|1795.5|1795.2|1178
1662048600000|2022-09-01 16:10:00|1799.4|1799.1|1800.4|1800.1|1800.4|1800.1|1797|1796.7|1332
1662048900000|2022-09-01 16:15:00|1800.7|1800.4|1799.4|1799.1|1802.2|1801.9|1798.7|1798.4|2091
1662049200000|2022-09-01 16:20:00|1799.6|1799.3|1797.5|1797.2|1799.8|1799.5|1796.8|1796.5|1177
1662049500000|2022-09-01 16:25:00|1797.4|1797.1|1797.6|1797.3|1800.5|1800.2|1796.2|1795.9|936
1662049800000|2022-09-01 16:30:00|1797.8|1797.5|1797.8|1797.5|1798.1|1797.8|1795.9|1795.6|939
1662050100000|2022-09-01 16:35:00|1797.7|1797.4|1792.4|1792.1|1798|1797.7|1792|1791.7|1429
1662050400000|2022-09-01 16:40:00|1792.5|1792.2|1793.2|1792.9|1793.2|1792.9|1791.5|1791.2|1011
1662050700000|2022-09-01 16:45:00|1793.1|1792.8|1793.7|1793.4|1793.7|1793.4|1791|1790.7|1169
1662051000000|2022-09-01 16:50:00|1793.8|1793.5|1791.9|1791.6|1793.9|1793.6|1791.6|1791.3|806
1662051300000|2022-09-01 16:55:00|1791.8|1791.5|1791.5|1791.2|1792.9|1792.6|1789.8|1789.5|1537
1662051600000|2022-09-01 17:00:00|1791.6|1791.3|1793|1792.7|1794.3|1794|1789.9|1789.6|1505
1662051900000|2022-09-01 17:05:00|1792.8|1792.5|1795.2|1794.9|1795.4|1795.1|1792.2|1791.9|1680
1662052200000|2022-09-01 17:10:00|1795.4|1795.1|1797.3|1797|1797.9|1797.6|1793.9|1793.6|1797
1662052500000|2022-09-01 17:15:00|1797.1|1796.8|1796.7|1796.4|1798.2|1797.9|1796.2|1795.9|1212
1662052800000|2022-09-01 17:20:00|1796.8|1796.5|1800.3|1800|1800.9|1800.6|1796.8|1796.5|1513
1662053100000|2022-09-01 17:25:00|1800.4|1800.1|1802.6|1802.3|1803.4|1803.1|1799.4|1799.1|2082
1662053400000|2022-09-01 17:30:00|1802.7|1802.4|1802.9|1802.6|1803.6|1803.3|1801.4|1801.1|983
1662053700000|2022-09-01 17:35:00|1802.8|1802.5|1801.1|1800.8|1803.7|1803.4|1799.9|1799.6|1022
1662054000000|2022-09-01 17:40:00|1801.2|1800.9|1799.4|1799.1|1801.3|1801|1799|1798.7|910
1662054300000|2022-09-01 17:45:00|1799.2|1798.9|1797.1|1796.8|1799.3|1799|1796|1795.7|1566
1662054600000|2022-09-01 17:50:00|1797.2|1796.9|1796.2|1795.9|1798.2|1797.9|1795.8|1795.5|1057
1662054900000|2022-09-01 17:55:00|1796.3|1796|1795.6|1795.3|1797.1|1796.8|1794.9|1794.6|1066
1662055200000|2022-09-01 18:00:00|1795.5|1795.2|1797|1796.7|1797.6|1797.3|1793.8|1793.5|1742
1662055500000|2022-09-01 18:05:00|1797.3|1797|1795.1|1794.8|1798.4|1798.1|1794.3|1794|1317
1662055800000|2022-09-01 18:10:00|1795.2|1794.9|1796.4|1796.1|1797.1|1796.8|1793.6|1793.3|989
1662056100000|2022-09-01 18:15:00|1796.3|1796|1798.2|1797.9|1798.5|1798.2|1796.1|1795.8|1272
1662056400000|2022-09-01 18:20:00|1798.1|1797.8|1803.4|1803.1|1804.1|1803.8|1797.9|1797.6|2962
1662056700000|2022-09-01 18:25:00|1803.3|1803|1805|1804.7|1806.2|1805.9|1803.1|1802.8|2104
1662057000000|2022-09-01 18:30:00|1804.7|1804.4|1808|1807.7|1809|1808.7|1804.7|1804.4|2208
1662057300000|2022-09-01 18:35:00|1808.1|1807.8|1805.3|1805|1810.3|1810|1804.3|1804|2762
1662057600000|2022-09-01 18:40:00|1805.4|1805.1|1805|1804.7|1807.7|1807.4|1804.5|1804.2|1406
1662057900000|2022-09-01 18:45:00|1805.1|1804.8|1804.2|1803.9|1807.9|1807.6|1803.4|1803.1|1758
1662058200000|2022-09-01 18:50:00|1804.3|1804|1807.6|1807.3|1807.9|1807.6|1802.7|1802.4|1250
1662058500000|2022-09-01 18:55:00|1807.4|1807.1|1805.9|1805.6|1808.4|1808.1|1804.7|1804.4|1044
1662058800000|2022-09-01 19:00:00|1806|1805.7|1805.3|1805|1808.7|1808.4|1804.9|1804.6|1826
1662059100000|2022-09-01 19:05:00|1805.4|1805.1|1810.2|1809.9|1811|1810.7|1805.3|1805|1660
1662059400000|2022-09-01 19:10:00|1810.1|1809.8|1811.8|1811.5|1812.8|1812.5|1808.4|1808.1|1816
1662059700000|2022-09-01 19:15:00|1811.9|1811.6|1807.7|1807.4|1812.4|1812.1|1807.6|1807.3|1662
1662060000000|2022-09-01 19:20:00|1807.8|1807.5|1807.5|1807.2|1809.2|1808.9|1805.7|1805.4|1490
1662060300000|2022-09-01 19:25:00|1807.4|1807.1|1803.7|1803.4|1807.6|1807.3|1803.7|1803.4|1440
1662060600000|2022-09-01 19:30:00|1803.6|1803.3|1803.6|1803.3|1805.1|1804.8|1802.2|1801.9|1722
1662060900000|2022-09-01 19:35:00|1803.7|1803.4|1804.8|1804.5|1806.2|1805.9|1803|1802.7|1370
1662061200000|2022-09-01 19:40:00|1804.7|1804.4|1806.2|1805.9|1806.8|1806.5|1803.5|1803.2|1593
1662061500000|2022-09-01 19:45:00|1806.1|1805.8|1805.6|1805.3|1808.3|1808|1804.9|1804.6|2511
1662061800000|2022-09-01 19:50:00|1806.1|1805.8|1812.6|1812.3|1812.6|1812.3|1806.1|1805.8|4618
1662062100000|2022-09-01 19:55:00|1812.7|1812.4|1816.2|1815.9|1816.7|1816.4|1812.5|1812.2|13401
1662062400000|2022-09-01 20:00:00|1815.9|1815.6|1813.8|1813.5|1816|1815.7|1813.7|1813.4|4470
1662062700000|2022-09-01 20:05:00|1813.9|1813.6|1814.3|1814|1815.2|1814.9|1813.5|1813.2|1619
1662063000000|2022-09-01 20:10:00|1814.4|1814.1|1812.1|1811.8|1814.4|1814.1|1811.7|1811.4|1940
1662063300000|2022-09-01 20:15:00|1812.2|1811.9|1814.6|1814.3|1815|1814.7|1812.1|1811.8|380
1662063600000|2022-09-01 20:20:00|1814.7|1814.4|1815.8|1815.5|1815.9|1815.6|1814.3|1814|595
1662063900000|2022-09-01 20:25:00|1815.7|1815.4|1816|1815.7|1816.7|1816.4|1815|1814.7|430
1662064200000|2022-09-01 20:30:00|1816.1|1815.8|1815.9|1815.6|1816.3|1816|1815.2|1814.9|120
1662064500000|2022-09-01 20:35:00|1816|1815.7|1815.6|1815.3|1816|1815.7|1815.1|1814.8|94
1662064800000|2022-09-01 20:40:00|1815.5|1815.2|1815.8|1815.5|1816.2|1815.9|1815.4|1815.1|159
1662065100000|2022-09-01 20:45:00|1815.9|1815.6|1816.5|1816.2|1816.6|1816.3|1815.6|1815.3|278
1662065400000|2022-09-01 20:50:00|1816.6|1816.3|1817.5|1817.2|1817.6|1817.3|1816.5|1816.2|261
1662065700000|2022-09-01 20:55:00|1817.4|1817.1|1816.5|1815.7|1817.6|1817.3|1816|1815.7|193
1662066000000|2022-09-01 21:00:00|1816.4|1815.6|1816.6|1815.8|1816.7|1815.9|1816.4|1815.6|0
1662066300000|2022-09-01 21:05:00|1816.5|1815.7|1816.9|1816.1|1816.9|1816.1|1816.5|1815.7|0
1662066600000|2022-09-01 21:10:00|1816.8|1816|1817|1816.2|1817.2|1816.4|1816.8|1816|0
1662066900000|2022-09-01 21:15:00|1817.1|1816.3|1817.1|1816.3|1817.1|1816.3|1817.1|1816.3|0
1662067200000|2022-09-01 21:20:00|1817.2|1816.4|1817.3|1816.5|1817.3|1816.5|1817.1|1816.3|0
1662067500000|2022-09-01 21:25:00|1817.2|1816.4|1817.2|1816.4|1817.2|1816.4|1817.1|1816.3|0
1662067800000|2022-09-01 21:30:00|1817.1|1816.3|1817.1|1816.3|1817.2|1816.4|1816.9|1816.1|0
1662068400000|2022-09-01 21:40:00|1817|1816.2|1817.2|1816.4|1817.2|1816.4|1817|1816.2|0
1662068700000|2022-09-01 21:45:00|1817.1|1816.3|1817.2|1816.4|1817.2|1816.4|1817.1|1816.3|0
1662069000000|2022-09-01 21:50:00|1817.3|1816.5|1817.3|1816.5|1817.3|1816.5|1817.2|1816.4|0
1662069300000|2022-09-01 21:55:00|1817.2|1816.4|1817|1816.2|1817.3|1816.5|1816.8|1816|0
1662069600000|2022-09-01 22:00:00|1816.6|1815.8|1819.1|1818.8|1819.4|1819.1|1815.7|1815.4|529
1662069900000|2022-09-01 22:05:00|1819.2|1818.9|1819.7|1819.4|1820|1819.7|1818.4|1818.1|165
1662070200000|2022-09-01 22:10:00|1819.8|1819.5|1819.2|1818.9|1820.1|1819.8|1819.1|1818.8|83
1662070500000|2022-09-01 22:15:00|1819.1|1818.8|1817.8|1817.5|1819.1|1818.8|1817.3|1817|111
1662070800000|2022-09-01 22:20:00|1817.6|1817.3|1818.3|1818|1818.4|1818.1|1817.2|1816.9|84
1662071100000|2022-09-01 22:25:00|1818.2|1817.9|1818.5|1818.2|1818.7|1818.4|1818.2|1817.9|15
1662071400000|2022-09-01 22:30:00|1818.4|1818.1|1816.9|1816.6|1818.4|1818.1|1816.8|1816.5|116
1662071700000|2022-09-01 22:35:00|1816.8|1816.5|1816.6|1816.3|1817|1816.7|1816.2|1815.9|94
1662072000000|2022-09-01 22:40:00|1816.5|1816.2|1816.3|1816|1816.7|1816.4|1815.1|1814.8|200
1662072300000|2022-09-01 22:45:00|1816.4|1816.1|1817|1816.7|1817.1|1816.8|1816|1815.7|56
1662072600000|2022-09-01 22:50:00|1817.1|1816.8|1816.7|1816.4|1817.2|1816.9|1816.6|1816.3|16
1662072900000|2022-09-01 22:55:00|1816.6|1816.3|1816.8|1816.5|1817.1|1816.8|1816.6|1816.3|30
1662073200000|2022-09-01 23:00:00|1816.9|1816.6|1815.8|1815.5|1816.9|1816.6|1815.6|1815.3|158
1662073500000|2022-09-01 23:05:00|1815.9|1815.6|1816.1|1815.8|1816.4|1816.1|1815.4|1815.1|91
1662073800000|2022-09-01 23:10:00|1816|1815.7|1816.1|1815.8|1816.5|1816.2|1815.9|1815.6|11
1662074100000|2022-09-01 23:15:00|1816.2|1815.9|1815.8|1815.5|1816.5|1816.2|1815.5|1815.2|60
1662074400000|2022-09-01 23:20:00|1815.9|1815.6|1816.3|1816|1816.5|1816.2|1815.7|1815.4|15
1662074700000|2022-09-01 23:25:00|1816.4|1816.1|1816.9|1816.6|1817|1816.7|1816.1|1815.8|17
1662075000000|2022-09-01 23:30:00|1816.8|1816.5|1815.5|1815.2|1817.1|1816.8|1815|1814.7|118
1662075300000|2022-09-01 23:35:00|1815.4|1815.1|1816.6|1816.3|1817|1816.7|1815.4|1815.1|73
1662075600000|2022-09-01 23:40:00|1816.7|1816.4|1817.9|1817.6|1818|1817.7|1816.3|1816|38
1662075900000|2022-09-01 23:45:00|1817.8|1817.5|1817.1|1816.8|1817.8|1817.5|1816.7|1816.4|90
1662076200000|2022-09-01 23:50:00|1817|1816.7|1817.6|1817.3|1817.9|1817.6|1816.6|1816.3|63
1662076500000|2022-09-01 23:55:00|1817.5|1817.2|1817.6|1817.3|1818|1817.7|1817.1|1816.8|23
1662076800000|2022-09-02 00:00:00|1817.5|1817.2|1816.4|1816.1|1817.7|1817.4|1815.8|1815.5|90
1662077100000|2022-09-02 00:05:00|1816.5|1816.2|1817.5|1817.2|1817.9|1817.6|1815.6|1815.3|70
1662077400000|2022-09-02 00:10:00|1817.6|1817.3|1817|1816.7|1817.7|1817.4|1816.7|1816.4|113
1662077700000|2022-09-02 00:15:00|1816.9|1816.6|1815.3|1815|1816.9|1816.6|1814.4|1814.1|143
1662078000000|2022-09-02 00:20:00|1815.2|1814.9|1815.3|1815|1816.2|1815.9|1814.5|1814.2|35
1662078300000|2022-09-02 00:25:00|1815.4|1815.1|1816.5|1816.2|1816.8|1816.5|1815.2|1814.9|40
1662078600000|2022-09-02 00:30:00|1816.6|1816.3|1815|1814.7|1816.7|1816.4|1815|1814.7|35
1662078900000|2022-09-02 00:35:00|1815.1|1814.8|1814.8|1814.5|1815.5|1815.2|1814.8|1814.5|76
1662079200000|2022-09-02 00:40:00|1814.9|1814.6|1815.8|1815.5|1816.1|1815.8|1814.9|1814.6|30
1662079500000|2022-09-02 00:45:00|1815.7|1815.4|1814.9|1814.6|1816|1815.7|1814.6|1814.3|61
1662079800000|2022-09-02 00:50:00|1814.8|1814.5|1815.6|1815.3|1815.9|1815.6|1814.1|1813.8|54
1662080100000|2022-09-02 00:55:00|1815.5|1815.2|1815.7|1815.4|1816.3|1816|1815|1814.7|27
1662080400000|2022-09-02 01:00:00|1815.5|1815.2|1816.3|1816|1816.8|1816.5|1815.3|1815|111
1662080700000|2022-09-02 01:05:00|1816.4|1816.1|1816.2|1815.9|1816.9|1816.6|1815.8|1815.5|91
1662081000000|2022-09-02 01:10:00|1816.3|1816|1815.2|1814.9|1816.8|1816.5|1814.9|1814.6|124
1662081300000|2022-09-02 01:15:00|1815.1|1814.8|1815.8|1815.5|1816.6|1816.3|1814.9|1814.6|31
1662081600000|2022-09-02 01:20:00|1815.7|1815.4|1814.9|1814.6|1816.2|1815.9|1814.7|1814.4|13
1662081900000|2022-09-02 01:25:00|1815|1814.7|1815.2|1814.9|1815.3|1815|1814.3|1814|40
1662082200000|2022-09-02 01:30:00|1815.3|1815|1814.2|1813.9|1815.4|1815.1|1814|1813.7|21
1662082500000|2022-09-02 01:35:00|1814.3|1814|1814.7|1814.4|1815.4|1815.1|1813.4|1813.1|54
1662082800000|2022-09-02 01:40:00|1814.6|1814.3|1814.4|1814.1|1816|1815.7|1814.4|1814.1|62
1662083100000|2022-09-02 01:45:00|1814.5|1814.2|1813.3|1813|1814.9|1814.6|1813.3|1813|37
1662083400000|2022-09-02 01:50:00|1813.4|1813.1|1814.6|1814.3|1814.8|1814.5|1813.4|1813.1|68
1662083700000|2022-09-02 01:55:00|1814.7|1814.4|1815|1814.7|1815.1|1814.8|1814.4|1814.1|17
1662084000000|2022-09-02 02:00:00|1814.9|1814.6|1814.1|1813.8|1815|1814.7|1813.7|1813.4|23
1662084300000|2022-09-02 02:05:00|1814.2|1813.9|1813.3|1813|1814.2|1813.9|1813.2|1812.9|26
1662084600000|2022-09-02 02:10:00|1813.4|1813.1|1813|1812.7|1813.6|1813.3|1812.9|1812.6|39
1662084900000|2022-09-02 02:15:00|1812.9|1812.6|1812.6|1812.3|1813.2|1812.9|1812.3|1812|101
1662085200000|2022-09-02 02:20:00|1812.4|1812.1|1812.5|1812.2|1812.8|1812.5|1811.8|1811.5|122
1662085500000|2022-09-02 02:25:00|1812.3|1812|1812|1811.7|1812.4|1812.1|1811.4|1811.1|32
1662085800000|2022-09-02 02:30:00|1812.1|1811.8|1813|1812.7|1813.3|1813|1812|1811.7|31
1662086100000|2022-09-02 02:35:00|1813.1|1812.8|1812.8|1812.5|1813.1|1812.8|1812.6|1812.3|8
1662086400000|2022-09-02 02:40:00|1812.9|1812.6|1812.7|1812.4|1813.1|1812.8|1812.3|1812|8
1662086700000|2022-09-02 02:45:00|1812.8|1812.5|1813.6|1813.3|1813.6|1813.3|1812.7|1812.4|15
1662087000000|2022-09-02 02:50:00|1813.7|1813.4|1813.8|1813.5|1813.9|1813.6|1813.2|1812.9|16
1662087300000|2022-09-02 02:55:00|1813.7|1813.4|1813.5|1813.2|1813.9|1813.6|1813.3|1813|16
1662087600000|2022-09-02 03:00:00|1813.4|1813.1|1814.3|1814|1814.9|1814.6|1813.3|1813|33
1662087900000|2022-09-02 03:05:00|1814.4|1814.1|1815.3|1815|1815.3|1815|1814.4|1814.1|18
1662088200000|2022-09-02 03:10:00|1815.4|1815.1|1815.4|1815.1|1815.5|1815.2|1814.4|1814.1|24
1662088500000|2022-09-02 03:15:00|1815.5|1815.2|1814.7|1814.4|1815.6|1815.3|1814.6|1814.3|19
1662088800000|2022-09-02 03:20:00|1814.8|1814.5|1814.6|1814.3|1815|1814.7|1814.1|1813.8|24
1662089100000|2022-09-02 03:25:00|1814.7|1814.4|1814.3|1814|1814.8|1814.5|1814|1813.7|12
1662089400000|2022-09-02 03:30:00|1814.4|1814.1|1814.7|1814.4|1815.1|1814.8|1814.2|1813.9|19
1662089700000|2022-09-02 03:35:00|1814.6|1814.3|1815|1814.7|1815.2|1814.9|1814.6|1814.3|13
1662090000000|2022-09-02 03:40:00|1814.9|1814.6|1814.8|1814.5|1815.2|1814.9|1814.4|1814.1|8
1662090300000|2022-09-02 03:45:00|1814.9|1814.6|1814.9|1814.6|1815.3|1815|1814.7|1814.4|6
1662090600000|2022-09-02 03:50:00|1815|1814.7|1815|1814.7|1815.2|1814.9|1814.4|1814.1|6
1662090900000|2022-09-02 03:55:00|1815.1|1814.8|1814.7|1814.4|1815.2|1814.9|1814.6|1814.3|10
1662091200000|2022-09-02 04:00:00|1814.8|1814.5|1815.3|1815|1815.4|1815.1|1814.8|1814.5|7
1662091500000|2022-09-02 04:05:00|1815.4|1815.1|1815.1|1814.8|1815.4|1815.1|1814.8|1814.5|10
1662091800000|2022-09-02 04:10:00|1815.2|1814.9|1815.2|1814.9|1815.3|1815|1814.8|1814.5|6
1662092100000|2022-09-02 04:15:00|1815.3|1815|1816.8|1816.5|1816.9|1816.6|1815.2|1814.9|64
1662092400000|2022-09-02 04:20:00|1816.7|1816.4|1816.9|1816.6|1817.2|1816.9|1816.4|1816.1|41
1662092700000|2022-09-02 04:25:00|1816.8|1816.5|1817.1|1816.8|1817.3|1817|1816.6|1816.3|17
1662093000000|2022-09-02 04:30:00|1817.2|1816.9|1817|1816.7|1817.2|1816.9|1816.6|1816.3|26
1662093300000|2022-09-02 04:35:00|1816.9|1816.6|1816.5|1816.2|1817.4|1817.1|1816.5|1816.2|51
1662093600000|2022-09-02 04:40:00|1816.6|1816.3|1815.9|1815.6|1816.6|1816.3|1815.8|1815.5|27
1662093900000|2022-09-02 04:45:00|1815.8|1815.5|1815.2|1814.9|1815.9|1815.6|1815.1|1814.8|30
1662094200000|2022-09-02 04:50:00|1815.3|1815|1815.8|1815.5|1815.9|1815.6|1814.7|1814.4|25
1662094500000|2022-09-02 04:55:00|1815.9|1815.6|1817|1816.7|1817.1|1816.8|1815.9|1815.6|59
1662094800000|2022-09-02 05:00:00|1817.1|1816.8|1817|1816.7|1817.6|1817.3|1816.4|1816.1|42
1662095100000|2022-09-02 05:05:00|1816.9|1816.6|1815.8|1815.5|1817|1816.7|1815.7|1815.4|42
1662095400000|2022-09-02 05:10:00|1815.9|1815.6|1816.1|1815.8|1816.1|1815.8|1815.5|1815.2|17
1662095700000|2022-09-02 05:15:00|1816|1815.7|1815|1814.7|1816.3|1816|1814.8|1814.5|63
1662096000000|2022-09-02 05:20:00|1814.9|1814.6|1814|1813.7|1815.2|1814.9|1814|1813.7|113
1662096300000|2022-09-02 05:25:00|1814.1|1813.8|1813.7|1813.4|1814.3|1814|1813.4|1813.1|42
1662096600000|2022-09-02 05:30:00|1813.6|1813.3|1813|1812.7|1813.7|1813.4|1812.9|1812.6|55
1662096900000|2022-09-02 05:35:00|1812.9|1812.6|1812.2|1811.9|1812.9|1812.6|1812|1811.7|62
1662097200000|2022-09-02 05:40:00|1812.3|1812|1812|1811.7|1812.6|1812.3|1812|1811.7|17
1662097500000|2022-09-02 05:45:00|1811.9|1811.6|1812|1811.7|1812.1|1811.8|1811.1|1810.8|102
1662097800000|2022-09-02 05:50:00|1811.8|1811.5|1813|1812.7|1813.3|1813|1811.8|1811.5|51
1662098100000|2022-09-02 05:55:00|1812.9|1812.6|1812.5|1812.2|1813|1812.7|1811.6|1811.3|52
1662098400000|2022-09-02 06:00:00|1812.7|1812.4|1810.3|1810|1812.7|1812.4|1809.5|1809.2|162
1662098700000|2022-09-02 06:05:00|1810.4|1810.1|1810.7|1810.4|1811.7|1811.4|1809.3|1809|77
1662099000000|2022-09-02 06:10:00|1810.6|1810.3|1812|1811.7|1812.2|1811.9|1810.6|1810.3|44
1662099300000|2022-09-02 06:15:00|1811.9|1811.6|1812|1811.7|1812.5|1812.2|1810.9|1810.6|39
1662099600000|2022-09-02 06:20:00|1812.1|1811.8|1813.3|1813|1813.4|1813.1|1811.9|1811.6|21
1662099900000|2022-09-02 06:25:00|1813.4|1813.1|1814.3|1814|1814.4|1814.1|1813.3|1813|55
1662100200000|2022-09-02 06:30:00|1814.2|1813.9|1815.8|1815.5|1815.8|1815.5|1814|1813.7|90
1662100500000|2022-09-02 06:35:00|1816|1815.7|1816.4|1816.1|1816.6|1816.3|1815.5|1815.2|58
1662100800000|2022-09-02 06:40:00|1816.3|1816|1815.9|1815.6|1816.4|1816.1|1815.2|1814.9|94
1662101100000|2022-09-02 06:45:00|1815.8|1815.5|1816.9|1816.6|1817.2|1816.9|1815.8|1815.5|115
1662101400000|2022-09-02 06:50:00|1817|1816.7|1817.8|1817.5|1817.8|1817.5|1816.5|1816.2|69
1662101700000|2022-09-02 06:55:00|1817.7|1817.4|1817.7|1817.4|1818|1817.7|1816.8|1816.5|199
1662102000000|2022-09-02 07:00:00|1817.5|1817.2|1814.1|1813.8|1817.8|1817.5|1813.9|1813.6|348
1662102300000|2022-09-02 07:05:00|1814.2|1813.9|1812.6|1812.3|1815.5|1815.2|1812.5|1812.2|333
1662102600000|2022-09-02 07:10:00|1812.7|1812.4|1812.4|1812.1|1814.9|1814.6|1812.4|1812.1|185
1662102900000|2022-09-02 07:15:00|1812.3|1812|1810.9|1810.6|1812.9|1812.6|1810.4|1810.1|200
1662103200000|2022-09-02 07:20:00|1810.8|1810.5|1812.6|1812.3|1813.4|1813.1|1810.6|1810.3|222
1662103500000|2022-09-02 07:25:00|1812.7|1812.4|1813.7|1813.4|1813.7|1813.4|1812.1|1811.8|110
1662103800000|2022-09-02 07:30:00|1813.8|1813.5|1812.4|1812.1|1814.7|1814.4|1812.2|1811.9|190
1662104100000|2022-09-02 07:35:00|1812|1811.7|1812.4|1812.1|1812.7|1812.4|1811.4|1811.1|182
1662104400000|2022-09-02 07:40:00|1812.5|1812.2|1813|1812.7|1813.5|1813.2|1812.2|1811.9|83
1662104700000|2022-09-02 07:45:00|1813.1|1812.8|1813|1812.7|1813.8|1813.5|1811.8|1811.5|79
1662105000000|2022-09-02 07:50:00|1813.1|1812.8|1813.1|1812.8|1813.7|1813.4|1812.4|1812.1|50
1662105300000|2022-09-02 07:55:00|1813|1812.7|1812.3|1812|1813.5|1813.2|1811.8|1811.5|61
1662105600000|2022-09-02 08:00:00|1812.1|1811.8|1814.7|1814.4|1814.8|1814.5|1812.1|1811.8|93
1662105900000|2022-09-02 08:05:00|1814.5|1814.2|1815.5|1815.2|1815.8|1815.5|1814.1|1813.8|79
1662106200000|2022-09-02 08:10:00|1815.6|1815.3|1815.3|1815|1816.1|1815.8|1815|1814.7|66
1662106500000|2022-09-02 08:15:00|1815.2|1814.9|1816.2|1815.9|1816.9|1816.6|1815|1814.7|81
1662106800000|2022-09-02 08:20:00|1816.3|1816|1816.1|1815.8|1817.8|1817.5|1815.8|1815.5|159
1662107100000|2022-09-02 08:25:00|1816|1815.7|1817.1|1816.8|1817.5|1817.2|1815.9|1815.6|105
1662107400000|2022-09-02 08:30:00|1817.2|1816.9|1816.8|1816.5|1818.2|1817.9|1816|1815.7|199
1662107700000|2022-09-02 08:35:00|1816.7|1816.4|1817.7|1817.4|1818.1|1817.8|1816.6|1816.3|123
1662108000000|2022-09-02 08:40:00|1817.8|1817.5|1817.8|1817.5|1818.3|1818|1817.4|1817.1|193
1662108300000|2022-09-02 08:45:00|1817.6|1817.3|1818.7|1818.4|1818.7|1818.4|1817|1816.7|238
1662108600000|2022-09-02 08:50:00|1818.6|1818.3|1818.6|1818.3|1819.3|1819|1818.4|1818.1|166
1662108900000|2022-09-02 08:55:00|1818.7|1818.4|1818.2|1817.9|1818.9|1818.6|1817.6|1817.3|183
1662109200000|2022-09-02 09:00:00|1818.1|1817.8|1817|1816.7|1818.2|1817.9|1816.9|1816.6|82
1662109500000|2022-09-02 09:05:00|1817.1|1816.8|1816.7|1816.4|1817.8|1817.5|1816.5|1816.2|117
1662109800000|2022-09-02 09:10:00|1816.8|1816.5|1817|1816.7|1817.7|1817.4|1816.6|1816.3|43
1662110100000|2022-09-02 09:15:00|1816.9|1816.6|1816.8|1816.5|1817.4|1817.1|1816.6|1816.3|70
1662110400000|2022-09-02 09:20:00|1816.7|1816.4|1816.2|1815.9|1817|1816.7|1816.1|1815.8|71
1662110700000|2022-09-02 09:25:00|1816.3|1816|1817.1|1816.8|1817.6|1817.3|1816.3|1816|101
1662111000000|2022-09-02 09:30:00|1817.2|1816.9|1815.9|1815.6|1817.4|1817.1|1815.8|1815.5|70
1662111300000|2022-09-02 09:35:00|1815.8|1815.5|1815.9|1815.6|1816.3|1816|1815.5|1815.2|233
1662111600000|2022-09-02 09:40:00|1816|1815.7|1815.5|1815.2|1816.6|1816.3|1815.4|1815.1|207
1662111900000|2022-09-02 09:45:00|1815.6|1815.3|1815.9|1815.6|1816.7|1816.4|1815.4|1815.1|129
1662112200000|2022-09-02 09:50:00|1816|1815.7|1817.4|1817.1|1817.6|1817.3|1816|1815.7|86
1662112500000|2022-09-02 09:55:00|1817.3|1817|1817.8|1817.5|1818|1817.7|1817|1816.7|90
1662112800000|2022-09-02 10:00:00|1817.7|1817.4|1818.3|1818|1818.9|1818.6|1817.6|1817.3|172
1662113100000|2022-09-02 10:05:00|1818.4|1818.1|1816.6|1816.3|1818.6|1818.3|1816.4|1816.1|180
1662113400000|2022-09-02 10:10:00|1816.7|1816.4|1816.9|1816.6|1817.2|1816.9|1815.6|1815.3|186
1662113700000|2022-09-02 10:15:00|1816.8|1816.5|1815.9|1815.6|1817.1|1816.8|1815.9|1815.6|165
1662114000000|2022-09-02 10:20:00|1816|1815.7|1814.9|1814.6|1816.3|1816|1814.8|1814.5|152
1662114300000|2022-09-02 10:25:00|1815|1814.7|1814.2|1813.9|1815.2|1814.9|1813.9|1813.6|98
1662114600000|2022-09-02 10:30:00|1814|1813.7|1813.4|1813.1|1814.1|1813.8|1812.4|1812.1|163
1662114900000|2022-09-02 10:35:00|1813.3|1813|1814.4|1814.1|1814.7|1814.4|1813.2|1812.9|177
1662115200000|2022-09-02 10:40:00|1814.5|1814.2|1814|1813.7|1815.2|1814.9|1813.8|1813.5|154
1662115500000|2022-09-02 10:45:00|1813.9|1813.6|1814.4|1814.1|1814.6|1814.3|1813.1|1812.8|223
1662115800000|2022-09-02 10:50:00|1814.3|1814|1814.3|1814|1814.7|1814.4|1813.4|1813.1|101
1662116100000|2022-09-02 10:55:00|1814.5|1814.2|1815.4|1815.1|1815.8|1815.5|1814.1|1813.8|115
1662116400000|2022-09-02 11:00:00|1815.3|1815|1814.8|1814.5|1816.1|1815.8|1814.7|1814.4|180
1662116700000|2022-09-02 11:05:00|1814.7|1814.4|1814.8|1814.5|1815.5|1815.2|1814|1813.7|111
1662117000000|2022-09-02 11:10:00|1814.7|1814.4|1813.6|1813.3|1815.2|1814.9|1812.2|1811.9|432
1662117300000|2022-09-02 11:15:00|1813.8|1813.5|1814.3|1814|1814.8|1814.5|1813.7|1813.4|115
1662117600000|2022-09-02 11:20:00|1814.2|1813.9|1813|1812.7|1814.3|1814|1812.8|1812.5|111
1662117900000|2022-09-02 11:25:00|1812.9|1812.6|1813.1|1812.8|1814.3|1814|1812.8|1812.5|74
1662118200000|2022-09-02 11:30:00|1813.2|1812.9|1814|1813.7|1814.2|1813.9|1812.8|1812.5|108
1662118500000|2022-09-02 11:35:00|1813.9|1813.6|1816.1|1815.8|1816.2|1815.9|1813.7|1813.4|173
1662118800000|2022-09-02 11:40:00|1816.2|1815.9|1816.9|1816.6|1817.3|1817|1815.9|1815.6|157
1662119100000|2022-09-02 11:45:00|1816.8|1816.5|1817.5|1817.2|1817.9|1817.6|1816|1815.7|119
1662119400000|2022-09-02 11:50:00|1817.4|1817.1|1817.7|1817.4|1818.3|1818|1817.3|1817|222
1662119700000|2022-09-02 11:55:00|1817.8|1817.5|1818.1|1817.8|1818.5|1818.2|1817.4|1817.1|463
1662120000000|2022-09-02 12:00:00|1818|1817.7|1818.4|1818.1|1818.8|1818.5|1817.7|1817.4|455
1662120300000|2022-09-02 12:05:00|1818.3|1818|1818.6|1818.3|1819.6|1819.3|1818.2|1817.9|292
1662120600000|2022-09-02 12:10:00|1818.5|1818.2|1816.9|1816.6|1818.7|1818.4|1816.8|1816.5|268
1662120900000|2022-09-02 12:15:00|1817|1816.7|1817.8|1817.5|1817.9|1817.6|1816.6|1816.3|238
1662121200000|2022-09-02 12:20:00|1817.7|1817.4|1820.2|1819.9|1820.4|1820.1|1817.7|1817.4|667
1662121500000|2022-09-02 12:25:00|1819.9|1819.6|1819.1|1818.8|1820.4|1820.1|1817.7|1817.4|408
1662121800000|2022-09-02 12:30:00|1819.2|1818.9|1829.6|1829.3|1832.9|1832.6|1815.8|1815.5|4420
1662122100000|2022-09-02 12:35:00|1829.9|1829.6|1832.3|1832|1834.6|1834.3|1828|1827.7|2210
1662122400000|2022-09-02 12:40:00|1832.2|1831.9|1825.4|1825.1|1833.9|1833.6|1825.4|1825.1|1488
1662122700000|2022-09-02 12:45:00|1825.8|1825.5|1826.2|1825.9|1826.6|1826.3|1821.9|1821.6|1089
1662123000000|2022-09-02 12:50:00|1826.1|1825.8|1829.1|1828.8|1829.1|1828.8|1826.1|1825.8|978
1662123300000|2022-09-02 12:55:00|1829|1828.7|1829.9|1829.6|1830.6|1830.3|1828.3|1828|629
1662123600000|2022-09-02 13:00:00|1830.1|1829.8|1830.2|1829.9|1830.6|1830.3|1827.4|1827.1|808
1662123900000|2022-09-02 13:05:00|1830.3|1830|1832.3|1832|1832.8|1832.5|1829.4|1829.1|1001
1662124200000|2022-09-02 13:10:00|1832.5|1832.2|1830.6|1830.3|1833.1|1832.8|1830.6|1830.3|796
1662124500000|2022-09-02 13:15:00|1830.9|1830.6|1834|1833.7|1834.2|1833.9|1830.8|1830.5|721
1662124800000|2022-09-02 13:20:00|1834.1|1833.8|1834.9|1834.6|1837|1836.7|1833|1832.7|1412
1662125100000|2022-09-02 13:25:00|1834.8|1834.5|1836.5|1836.2|1837.3|1837|1833.4|1833.1|1125
1662125400000|2022-09-02 13:30:00|1836.6|1836.3|1817.6|1817.3|1837|1836.7|1816.5|1816.2|13066
1662125700000|2022-09-02 13:35:00|1817.8|1817.5|1821|1820.7|1823.7|1823.4|1816.1|1815.8|5288
1662126000000|2022-09-02 13:40:00|1820.9|1820.6|1816.3|1816|1821.3|1821|1814.3|1814|4261
1662126300000|2022-09-02 13:45:00|1816.6|1816.3|1819.3|1819|1820.7|1820.4|1816.1|1815.8|3711
1662126600000|2022-09-02 13:50:00|1819.1|1818.8|1817.9|1817.6|1822|1821.7|1815.9|1815.6|2742
1662126900000|2022-09-02 13:55:00|1817.7|1817.4|1814.2|1813.9|1820.2|1819.9|1814|1813.7|2154
1662127200000|2022-09-02 14:00:00|1814.6|1814.3|1813.3|1813|1816.4|1816.1|1808.9|1808.6|2851
1662127500000|2022-09-02 14:05:00|1813.7|1813.4|1815.4|1815.1|1817|1816.7|1811.2|1810.9|2839
1662127800000|2022-09-02 14:10:00|1815.5|1815.2|1824.6|1824.3|1826.2|1825.9|1815.4|1815.1|3569
1662128100000|2022-09-02 14:15:00|1824.8|1824.5|1825.8|1825.5|1827.1|1826.8|1823.9|1823.6|2239
1662128400000|2022-09-02 14:20:00|1826|1825.7|1826.8|1826.5|1828.8|1828.5|1823.2|1822.9|2425
1662128700000|2022-09-02 14:25:00|1826.9|1826.6|1832.5|1832.2|1832.6|1832.3|1826.9|1826.6|1667
1662129000000|2022-09-02 14:30:00|1832.6|1832.3|1835.8|1835.5|1837|1836.7|1832.3|1832|2757
1662129300000|2022-09-02 14:35:00|1835.9|1835.6|1839.1|1838.8|1840.3|1840|1835.7|1835.4|2911
1662129600000|2022-09-02 14:40:00|1839|1838.7|1837|1836.7|1839.8|1839.5|1836.9|1836.6|1570
1662129900000|2022-09-02 14:45:00|1837.2|1836.9|1838.3|1838|1839.2|1838.9|1837|1836.7|1472
1662130200000|2022-09-02 14:50:00|1838.5|1838.2|1835.8|1835.5|1839.7|1839.4|1835.8|1835.5|1704
1662130500000|2022-09-02 14:55:00|1835.9|1835.6|1836.6|1836.3|1837.2|1836.9|1834|1833.7|2541
1662130800000|2022-09-02 15:00:00|1836.7|1836.4|1839.2|1838.9|1839.4|1839.1|1835.5|1835.2|1937
1662131100000|2022-09-02 15:05:00|1839.3|1839|1835.7|1835.4|1840.2|1839.9|1835.1|1834.8|1923
1662131400000|2022-09-02 15:10:00|1835.6|1835.3|1837.3|1837|1837.6|1837.3|1833.5|1833.2|1568
1662131700000|2022-09-02 15:15:00|1837.2|1836.9|1837.5|1837.2|1837.8|1837.5|1834.7|1834.4|1164
1662132000000|2022-09-02 15:20:00|1837.4|1837.1|1838.6|1838.3|1839|1838.7|1837.3|1837|856
1662132300000|2022-09-02 15:25:00|1838.7|1838.4|1835.3|1835|1838.8|1838.5|1834.9|1834.6|1142
1662132600000|2022-09-02 15:30:00|1835.5|1835.2|1836|1835.7|1837.8|1837.5|1834.5|1834.2|1675
1662132900000|2022-09-02 15:35:00|1836.3|1836|1837.2|1836.9|1838|1837.7|1834.2|1833.9|997
1662133200000|2022-09-02 15:40:00|1837.3|1837|1835.1|1834.8|1837.6|1837.3|1832.9|1832.6|1033
1662133500000|2022-09-02 15:45:00|1835|1834.7|1837.8|1837.5|1839.2|1838.9|1834.5|1834.2|1073
1662133800000|2022-09-02 15:50:00|1837.9|1837.6|1838.7|1838.4|1839.1|1838.8|1837|1836.7|593
1662134100000|2022-09-02 15:55:00|1838.8|1838.5|1839.4|1839.1|1839.9|1839.6|1838.4|1838.1|695
1662134400000|2022-09-02 16:00:00|1839.5|1839.2|1839.4|1839.1|1840.7|1840.4|1838|1837.7|938
1662134700000|2022-09-02 16:05:00|1839.3|1839|1838.7|1838.4|1839.8|1839.5|1837.9|1837.6|671
1662135000000|2022-09-02 16:10:00|1838.6|1838.3|1837.2|1836.9|1838.8|1838.5|1836.9|1836.6|865
1662135300000|2022-09-02 16:15:00|1837.1|1836.8|1833.2|1832.9|1837.1|1836.8|1833.1|1832.8|1380
1662135600000|2022-09-02 16:20:00|1833.1|1832.8|1828.7|1828.4|1834.2|1833.9|1826.3|1826|3634
1662135900000|2022-09-02 16:25:00|1828.4|1828.1|1825.2|1824.9|1829.1|1828.8|1824.9|1824.6|2326
1662136200000|2022-09-02 16:30:00|1825.1|1824.8|1823.9|1823.6|1826.6|1826.3|1821.4|1821.1|2665
1662136500000|2022-09-02 16:35:00|1824|1823.7|1823.1|1822.8|1824.6|1824.3|1819.8|1819.5|1908
1662136800000|2022-09-02 16:40:00|1822.8|1822.5|1818.8|1818.5|1823.6|1823.3|1818.5|1818.2|1950
1662137100000|2022-09-02 16:45:00|1818.7|1818.4|1817.7|1817.4|1820.6|1820.3|1817.3|1817|2645
1662137400000|2022-09-02 16:50:00|1817.8|1817.5|1818.4|1818.1|1818.8|1818.5|1814.4|1814.1|2596
1662137700000|2022-09-02 16:55:00|1818.5|1818.2|1818.2|1817.9|1819.8|1819.5|1815.5|1815.2|1862
1662138000000|2022-09-02 17:00:00|1818.1|1817.8|1813.4|1813.1|1818.1|1817.8|1810|1809.7|2800
1662138300000|2022-09-02 17:05:00|1813.5|1813.2|1810.7|1810.4|1813.7|1813.4|1809.5|1809.2|1908
1662138600000|2022-09-02 17:10:00|1810.6|1810.3|1810.6|1810.3|1811.3|1811|1808.5|1808.2|2106
1662138900000|2022-09-02 17:15:00|1810.5|1810.2|1811.7|1811.4|1812.6|1812.3|1807.3|1807|1618
1662139200000|2022-09-02 17:20:00|1811.4|1811.1|1804.1|1803.8|1811.4|1811.1|1803.9|1803.6|2411
1662139500000|2022-09-02 17:25:00|1804|1803.7|1802.7|1802.4|1804.1|1803.8|1801.9|1801.6|1709
1662139800000|2022-09-02 17:30:00|1802.8|1802.5|1803.5|1803.2|1804.7|1804.4|1800.7|1800.4|1892
1662140100000|2022-09-02 17:35:00|1803.4|1803.1|1805.2|1804.9|1807.1|1806.8|1801.3|1801|2133
1662140400000|2022-09-02 17:40:00|1805.1|1804.8|1807.8|1807.5|1808.6|1808.3|1804.8|1804.5|1723
1662140700000|2022-09-02 17:45:00|1807.9|1807.6|1801.8|1801.5|1809.5|1809.2|1801.2|1800.9|2050
1662141000000|2022-09-02 17:50:00|1801.7|1801.4|1802|1801.7|1802.4|1802.1|1798.4|1798.1|2472
1662141300000|2022-09-02 17:55:00|1801.9|1801.6|1800.3|1800|1801.9|1801.6|1798.4|1798.1|1416
1662141600000|2022-09-02 18:00:00|1800.2|1799.9|1803.3|1803|1803.7|1803.4|1799.8|1799.5|1382
1662141900000|2022-09-02 18:05:00|1803.2|1802.9|1804.9|1804.6|1806.2|1805.9|1801.8|1801.5|1501
1662142200000|2022-09-02 18:10:00|1805|1804.7|1803.2|1802.9|1805.7|1805.4|1802.4|1802.1|1423
1662142500000|2022-09-02 18:15:00|1803|1802.7|1803|1802.7|1804.5|1804.2|1801.8|1801.5|1043
1662142800000|2022-09-02 18:20:00|1802.9|1802.6|1802.7|1802.4|1804.2|1803.9|1801.9|1801.6|925
1662143100000|2022-09-02 18:25:00|1802.6|1802.3|1807.1|1806.8|1807.5|1807.2|1802.4|1802.1|1706
1662143400000|2022-09-02 18:30:00|1807.3|1807|1805.7|1805.4|1807.3|1807|1804.4|1804.1|1042
1662143700000|2022-09-02 18:35:00|1805.8|1805.5|1809.1|1808.8|1810.1|1809.8|1805.1|1804.8|1140
1662144000000|2022-09-02 18:40:00|1809.2|1808.9|1808.8|1808.5|1810|1809.7|1806.6|1806.3|1054
1662144300000|2022-09-02 18:45:00|1808.6|1808.3|1806.6|1806.3|1809.1|1808.8|1806|1805.7|1192
1662144600000|2022-09-02 18:50:00|1806.7|1806.4|1805.5|1805.2|1807.4|1807.1|1805.3|1805|942
1662144900000|2022-09-02 18:55:00|1805.4|1805.1|1803.4|1803.1|1805.6|1805.3|1802.7|1802.4|931
1662145200000|2022-09-02 19:00:00|1803.3|1803|1808.2|1807.9|1809.3|1809|1802.6|1802.3|2050
1662145500000|2022-09-02 19:05:00|1808.1|1807.8|1808.1|1807.8|1810.9|1810.6|1807.6|1807.3|1232
1662145800000|2022-09-02 19:10:00|1807.9|1807.6|1806|1805.7|1809.2|1808.9|1805|1804.7|1629
1662146100000|2022-09-02 19:15:00|1806.1|1805.8|1805.1|1804.8|1808.1|1807.8|1803.6|1803.3|1660
1662146400000|2022-09-02 19:20:00|1804.9|1804.6|1800.5|1800.2|1806.6|1806.3|1799.6|1799.3|2407
1662146700000|2022-09-02 19:25:00|1800.4|1800.1|1802|1801.7|1802.6|1802.3|1799.6|1799.3|1718
1662147000000|2022-09-02 19:30:00|1801.9|1801.6|1797.4|1797.1|1801.9|1801.6|1797.4|1797.1|1970
1662147300000|2022-09-02 19:35:00|1797.3|1797|1793.6|1793.3|1797.4|1797.1|1792.7|1792.4|2386
1662147600000|2022-09-02 19:40:00|1793.5|1793.2|1792.2|1791.9|1794|1793.7|1792|1791.7|2122
1662147900000|2022-09-02 19:45:00|1792.1|1791.8|1796.3|1796|1796.7|1796.4|1792|1791.7|3523
1662148200000|2022-09-02 19:50:00|1797.1|1796.8|1800.9|1800.6|1800.9|1800.6|1797.1|1796.8|4609
1662148500000|2022-09-02 19:55:00|1800.8|1800.5|1801.6|1801.3|1803.3|1803|1798.9|1798.6|11336
1662148800000|2022-09-02 20:00:00|1801.7|1801.4|1804|1803.7|1804.2|1803.9|1801.3|1801|4092
1662149100000|2022-09-02 20:05:00|1804.2|1803.9|1803.9|1803.6|1805.5|1805.2|1803.8|1803.5|1745
1662149400000|2022-09-02 20:10:00|1804|1803.7|1803.3|1803|1804.7|1804.4|1802.9|1802.6|1531
1662149700000|2022-09-02 20:15:00|1803.2|1802.9|1804|1803.7|1804.1|1803.8|1803.2|1802.9|489
1662150000000|2022-09-02 20:20:00|1803.9|1803.6|1804.3|1804|1804.4|1804.1|1803.6|1803.3|305
1662150300000|2022-09-02 20:25:00|1804.2|1803.9|1804.7|1804.4|1804.7|1804.4|1803.9|1803.6|133
1662150600000|2022-09-02 20:30:00|1804.9|1804.6|1805.6|1805.3|1805.6|1805.3|1804.4|1804.1|211
1662150900000|2022-09-02 20:35:00|1805.5|1805.2|1805.9|1805.6|1806.2|1805.9|1805.2|1804.9|270
1662151200000|2022-09-02 20:40:00|1806|1805.7|1806.1|1805.8|1806.1|1805.8|1804.9|1804.6|144
1662151500000|2022-09-02 20:45:00|1806|1805.7|1806.1|1805.8|1806.3|1806|1805.7|1805.4|93
1662151800000|2022-09-02 20:50:00|1806|1805.7|1804.8|1804.5|1806.4|1806.1|1804.7|1804.4|213
1662152100000|2022-09-02 20:55:00|1804.9|1804.6|1805.9|1805.1|1806.2|1805.9|1804.4|1804.1|338
1662152400000|2022-09-02 21:00:00|1806|1805.2|1806|1805.2|1806|1805.2|1806|1805.2|0
1662328800000|2022-09-04 22:00:00|1803.5|1803.2|1803.5|1803.2|1804.5|1804.2|1802.5|1802.2|361
1662329100000|2022-09-04 22:05:00|1803.2|1802.9|1800.1|1799.8|1803.2|1802.9|1800|1799.7|233
1662329400000|2022-09-04 22:10:00|1800|1799.7|1800.9|1800.6|1801.1|1800.8|1799.8|1799.5|107
1662329700000|2022-09-04 22:15:00|1800.8|1800.5|1799.3|1799|1800.8|1800.5|1797.9|1797.6|266
1662330000000|2022-09-04 22:20:00|1799.2|1798.9|1798.9|1798.6|1800|1799.7|1798.1|1797.8|98
1662330300000|2022-09-04 22:25:00|1799|1798.7|1799.3|1799|1799.5|1799.2|1798.5|1798.2|71
1662330600000|2022-09-04 22:30:00|1799.4|1799.1|1799.2|1798.9|1800.2|1799.9|1798.6|1798.3|83
1662330900000|2022-09-04 22:35:00|1799.1|1798.8|1799.8|1799.5|1799.9|1799.6|1799.1|1798.8|38
1662331200000|2022-09-04 22:40:00|1799.9|1799.6|1799.4|1799.1|1799.9|1799.6|1798.8|1798.5|52
1662331500000|2022-09-04 22:45:00|1799.3|1799|1798.4|1798.1|1799.3|1799|1798.3|1798|41
1662331800000|2022-09-04 22:50:00|1798.3|1798|1799.5|1799.2|1799.6|1799.3|1798.3|1798|18
1662332100000|2022-09-04 22:55:00|1799.4|1799.1|1799.3|1799|1800.4|1800.1|1799.2|1798.9|56
1662332400000|2022-09-04 23:00:00|1799.2|1798.9|1800.3|1800|1801|1800.7|1799.1|1798.8|56
1662332700000|2022-09-04 23:05:00|1800.4|1800.1|1799.9|1799.6|1800.9|1800.6|1799.9|1799.6|29
1662333000000|2022-09-04 23:10:00|1800|1799.7|1800.4|1800.1|1800.6|1800.3|1799.8|1799.5|22
1662333300000|2022-09-04 23:15:00|1800.2|1799.9|1801.1|1800.8|1801.4|1801.1|1799.7|1799.4|72
1662333600000|2022-09-04 23:20:00|1801|1800.7|1802.6|1802.3|1802.8|1802.5|1801|1800.7|53
1662333900000|2022-09-04 23:25:00|1802.5|1802.2|1803.3|1803|1804|1803.7|1802.4|1802.1|109
1662334200000|2022-09-04 23:30:00|1803.4|1803.1|1803.1|1802.8|1803.7|1803.4|1802.5|1802.2|39
1662334500000|2022-09-04 23:35:00|1803|1802.7|1803.1|1802.8|1803.6|1803.3|1802.4|1802.1|9
1662334800000|2022-09-04 23:40:00|1803|1802.7|1803.2|1802.9|1803.4|1803.1|1802.7|1802.4|33
1662335100000|2022-09-04 23:45:00|1803.3|1803|1803.4|1803.1|1803.7|1803.4|1802.7|1802.4|10
1662335400000|2022-09-04 23:50:00|1803.5|1803.2|1805.3|1805|1806.2|1805.9|1803.4|1803.1|73
1662335700000|2022-09-04 23:55:00|1805.2|1804.9|1805.8|1805.5|1806.1|1805.8|1805|1804.7|105
1662336000000|2022-09-05 00:00:00|1805.7|1805.4|1807.1|1806.8|1808.5|1808.2|1805.5|1805.2|187
1662336300000|2022-09-05 00:05:00|1807|1806.7|1807.6|1807.3|1808.2|1807.9|1806.9|1806.6|131
1662336600000|2022-09-05 00:10:00|1807.5|1807.2|1808.6|1808.3|1808.8|1808.5|1807.5|1807.2|94
1662336900000|2022-09-05 00:15:00|1809.5|1809.2|1805.3|1805|1809.5|1809.2|1805|1804.7|357
1662337200000|2022-09-05 00:20:00|1805.2|1804.9|1804.1|1803.8|1805.6|1805.3|1803.8|1803.5|207
1662337500000|2022-09-05 00:25:00|1804.2|1803.9|1804.2|1803.9|1804.6|1804.3|1802.8|1802.5|105
1662337800000|2022-09-05 00:30:00|1804|1803.7|1803.5|1803.2|1804.3|1804|1802.7|1802.4|72
1662338100000|2022-09-05 00:35:00|1803.4|1803.1|1802|1801.7|1803.7|1803.4|1801.8|1801.5|85
1662338400000|2022-09-05 00:40:00|1802.1|1801.8|1801.8|1801.5|1802.5|1802.2|1801.1|1800.8|149
1662338700000|2022-09-05 00:45:00|1801.7|1801.4|1802.9|1802.6|1803.9|1803.6|1801.7|1801.4|84
1662339000000|2022-09-05 00:50:00|1803.1|1802.8|1802.4|1802.1|1804.1|1803.8|1801.6|1801.3|50
1662339300000|2022-09-05 00:55:00|1802.5|1802.2|1803.2|1802.9|1803.7|1803.4|1802.4|1802.1|33
1662339600000|2022-09-05 01:00:00|1803.1|1802.8|1804.8|1804.5|1805.5|1805.2|1803.1|1802.8|65
1662339900000|2022-09-05 01:05:00|1804.9|1804.6|1805.1|1804.8|1805.2|1804.9|1804|1803.7|38
1662340200000|2022-09-05 01:10:00|1805|1804.7|1806.8|1806.5|1807|1806.7|1804.5|1804.2|97
1662340500000|2022-09-05 01:15:00|1806.7|1806.4|1805.8|1805.5|1807|1806.7|1805.8|1805.5|36
1662340800000|2022-09-05 01:20:00|1805.7|1805.4|1804.4|1804.1|1806.3|1806|1804.3|1804|37
1662341100000|2022-09-05 01:25:00|1804.3|1804|1805|1804.7|1805.3|1805|1804.1|1803.8|29
1662341400000|2022-09-05 01:30:00|1804.7|1804.4|1805.9|1805.6|1806.2|1805.9|1804.1|1803.8|28
1662341700000|2022-09-05 01:35:00|1806|1805.7|1804.6|1804.3|1806.5|1806.2|1804.3|1804|30
1662342000000|2022-09-05 01:40:00|1804.5|1804.2|1803|1802.7|1804.8|1804.5|1802.3|1802|39
1662342300000|2022-09-05 01:45:00|1803.1|1802.8|1803.4|1803.1|1804|1803.7|1802.3|1802|17
1662342600000|2022-09-05 01:50:00|1803.3|1803|1802.7|1802.4|1803.6|1803.3|1802.5|1802.2|10
1662342900000|2022-09-05 01:55:00|1802.8|1802.5|1803.4|1803.1|1804.5|1804.2|1802.8|1802.5|28
1662343200000|2022-09-05 02:00:00|1803.5|1803.2|1803.8|1803.5|1804.2|1803.9|1802.9|1802.6|9
1662343500000|2022-09-05 02:05:00|1803.7|1803.4|1803.1|1802.8|1803.8|1803.5|1803|1802.7|14
1662343800000|2022-09-05 02:10:00|1803|1802.7|1804.9|1804.6|1805.2|1804.9|1803|1802.7|18
1662344100000|2022-09-05 02:15:00|1805|1804.7|1804.8|1804.5|1805|1804.7|1803.9|1803.6|20
1662344400000|2022-09-05 02:20:00|1804.9|1804.6|1802.9|1802.6|1805.5|1805.2|1802.9|1802.6|65
1662344700000|2022-09-05 02:25:00|1802.8|1802.5|1803.6|1803.3|1803.8|1803.5|1802.4|1802.1|51
1662345000000|2022-09-05 02:30:00|1803.4|1803.1|1802.5|1802.2|1804|1803.7|1802.5|1802.2|12
1662345300000|2022-09-05 02:35:00|1802.7|1802.4|1802.4|1802.1|1803.3|1803|1802|1801.7|54
1662345600000|2022-09-05 02:40:00|1802.5|1802.2|1803.1|1802.8|1803.5|1803.2|1802.3|1802|24
1662345900000|2022-09-05 02:45:00|1803.2|1802.9|1803.5|1803.2|1804.1|1803.8|1803.1|1802.8|20
1662346200000|2022-09-05 02:50:00|1803.4|1803.1|1803.8|1803.5|1804.1|1803.8|1802.7|1802.4|20
1662346500000|2022-09-05 02:55:00|1803.9|1803.6|1804|1803.7|1804|1803.7|1803.5|1803.2|7
1662346800000|2022-09-05 03:00:00|1803.9|1803.6|1802.9|1802.6|1804|1803.7|1802.5|1802.2|21
1662347100000|2022-09-05 03:05:00|1802.8|1802.5|1802.8|1802.5|1803.5|1803.2|1802.3|1802|21
1662347400000|2022-09-05 03:10:00|1802.7|1802.4|1802.8|1802.5|1803.4|1803.1|1802.4|1802.1|29
1662347700000|2022-09-05 03:15:00|1802.9|1802.6|1803.9|1803.6|1804.3|1804|1802.8|1802.5|19
1662348000000|2022-09-05 03:20:00|1804|1803.7|1804.1|1803.8|1804.2|1803.9|1803.7|1803.4|34
1662348300000|2022-09-05 03:25:00|1804|1803.7|1804.1|1803.8|1804.2|1803.9|1803.7|1803.4|4
1662348600000|2022-09-05 03:30:00|1804|1803.7|1805|1804.7|1805.6|1805.3|1803.9|1803.6|61
1662348900000|2022-09-05 03:35:00|1804.9|1804.6|1805.8|1805.5|1805.9|1805.6|1804.5|1804.2|22
1662349200000|2022-09-05 03:40:00|1805.7|1805.4|1805.9|1805.6|1806|1805.7|1805.4|1805.1|2
1662349500000|2022-09-05 03:45:00|1806|1805.7|1806.1|1805.8|1807.3|1807|1806|1805.7|47
1662349800000|2022-09-05 03:50:00|1806|1805.7|1806.4|1806.1|1806.6|1806.3|1805.7|1805.4|21
1662350100000|2022-09-05 03:55:00|1806.5|1806.2|1806.4|1806.1|1806.7|1806.4|1806|1805.7|5
1662350400000|2022-09-05 04:00:00|1806.3|1806|1806.3|1806|1806.5|1806.2|1805.8|1805.5|29
1662350700000|2022-09-05 04:05:00|1806.4|1806.1|1805.8|1805.5|1806.5|1806.2|1805.3|1805|12
1662351000000|2022-09-05 04:10:00|1805.7|1805.4|1806|1805.7|1806.5|1806.2|1805.7|1805.4|19
1662351300000|2022-09-05 04:15:00|1806.1|1805.8|1805|1804.7|1806.1|1805.8|1804.9|1804.6|31
1662351600000|2022-09-05 04:20:00|1804.9|1804.6|1806.4|1806.1|1806.5|1806.2|1804.7|1804.4|31
1662351900000|2022-09-05 04:25:00|1806.5|1806.2|1806.5|1806.2|1806.6|1806.3|1806.1|1805.8|23
1662352200000|2022-09-05 04:30:00|1806.4|1806.1|1806.8|1806.5|1807|1806.7|1806.2|1805.9|38
1662352500000|2022-09-05 04:35:00|1806.7|1806.4|1806.6|1806.3|1806.9|1806.6|1806.3|1806|12
1662352800000|2022-09-05 04:40:00|1806.5|1806.2|1806.5|1806.2|1806.9|1806.6|1806.3|1806|20
1662353100000|2022-09-05 04:45:00|1806.6|1806.3|1805.8|1805.5|1806.8|1806.5|1805.8|1805.5|24
1662353400000|2022-09-05 04:50:00|1805.7|1805.4|1805.6|1805.3|1806|1805.7|1805.5|1805.2|10
1662353700000|2022-09-05 04:55:00|1805.5|1805.2|1805.7|1805.4|1805.9|1805.6|1805.4|1805.1|6
1662354000000|2022-09-05 05:00:00|1805.8|1805.5|1805.5|1805.2|1806|1805.7|1805.1|1804.8|17
1662354300000|2022-09-05 05:05:00|1805.6|1805.3|1803.5|1803.2|1805.6|1805.3|1803.2|1802.9|79
1662354600000|2022-09-05 05:10:00|1803.4|1803.1|1804.1|1803.8|1804.6|1804.3|1803.4|1803.1|8
1662354900000|2022-09-05 05:15:00|1804.2|1803.9|1803.6|1803.3|1804.6|1804.3|1803.5|1803.2|26
1662355200000|2022-09-05 05:20:00|1803.5|1803.2|1803.6|1803.3|1803.9|1803.6|1803|1802.7|15
1662355500000|2022-09-05 05:25:00|1803.7|1803.4|1802.9|1802.6|1803.7|1803.4|1802.8|1802.5|21
1662355800000|2022-09-05 05:30:00|1802.8|1802.5|1803.1|1802.8|1803.6|1803.3|1802.7|1802.4|40
1662356100000|2022-09-05 05:35:00|1803.2|1802.9|1803.5|1803.2|1803.6|1803.3|1803|1802.7|27
1662356400000|2022-09-05 05:40:00|1803.4|1803.1|1803.2|1802.9|1803.6|1803.3|1802.7|1802.4|14
1662356700000|2022-09-05 05:45:00|1803.1|1802.8|1802.8|1802.5|1803.2|1802.9|1802.4|1802.1|22
1662357000000|2022-09-05 05:50:00|1802.9|1802.6|1803.2|1802.9|1803.6|1803.3|1802.9|1802.6|13
1662357300000|2022-09-05 05:55:00|1803|1802.7|1802.4|1802.1|1803.3|1803|1801.9|1801.6|54
1662357600000|2022-09-05 06:00:00|1802.2|1801.9|1805|1804.7|1805|1804.7|1801.2|1800.9|125
1662357900000|2022-09-05 06:05:00|1804.9|1804.6|1806.3|1806|1806.6|1806.3|1804.9|1804.6|83
1662358200000|2022-09-05 06:10:00|1806.1|1805.8|1805.9|1805.6|1806.6|1806.3|1805.7|1805.4|39
1662358500000|2022-09-05 06:15:00|1806|1805.7|1807.4|1807.1|1807.5|1807.2|1805.7|1805.4|70
1662358800000|2022-09-05 06:20:00|1807.3|1807|1806.4|1806.1|1807.7|1807.4|1806.1|1805.8|82
1662359100000|2022-09-05 06:25:00|1806.3|1806|1806.8|1806.5|1806.8|1806.5|1806|1805.7|59
1662359400000|2022-09-05 06:30:00|1806.9|1806.6|1806.5|1806.2|1807|1806.7|1805.9|1805.6|54
1662359700000|2022-09-05 06:35:00|1806.6|1806.3|1806|1805.7|1806.8|1806.5|1805.8|1805.5|52
1662360000000|2022-09-05 06:40:00|1806.1|1805.8|1805.3|1805|1806.6|1806.3|1805.2|1804.9|63
1662360300000|2022-09-05 06:45:00|1805.4|1805.1|1808.2|1807.9|1808.2|1807.9|1804.4|1804.1|152
1662360600000|2022-09-05 06:50:00|1808.1|1807.8|1808.9|1808.6|1809.8|1809.5|1808.1|1807.8|97
1662360900000|2022-09-05 06:55:00|1809|1808.7|1808.3|1808|1809.1|1808.8|1807.4|1807.1|39
1662361200000|2022-09-05 07:00:00|1808.1|1807.8|1809.5|1809.2|1811.1|1810.8|1807.9|1807.6|360
1662361500000|2022-09-05 07:05:00|1809.4|1809.1|1807.8|1807.5|1809.4|1809.1|1806.8|1806.5|191
1662361800000|2022-09-05 07:10:00|1807.7|1807.4|1808|1807.7|1808.8|1808.5|1806.9|1806.6|181
1662362100000|2022-09-05 07:15:00|1808.2|1807.9|1809.5|1809.2|1810.3|1810|1807.4|1807.1|180
1662362400000|2022-09-05 07:20:00|1809.6|1809.3|1805.8|1805.5|1809.8|1809.5|1805.1|1804.8|136
1662362700000|2022-09-05 07:25:00|1805.7|1805.4|1805.9|1805.6|1806.4|1806.1|1804.8|1804.5|129
1662363000000|2022-09-05 07:30:00|1806.1|1805.8|1807.6|1807.3|1808.4|1808.1|1806.1|1805.8|204
1662363300000|2022-09-05 07:35:00|1807.8|1807.5|1805.4|1805.1|1808.5|1808.2|1805.3|1805|285
1662363600000|2022-09-05 07:40:00|1805.5|1805.2|1804.3|1804|1806.3|1806|1804.2|1803.9|211
1662363900000|2022-09-05 07:45:00|1804.2|1803.9|1802.5|1802.2|1804.3|1804|1802.3|1802|150
1662364200000|2022-09-05 07:50:00|1802.4|1802.1|1802.9|1802.6|1803|1802.7|1801.5|1801.2|118
1662364500000|2022-09-05 07:55:00|1802.8|1802.5|1804.6|1804.3|1804.6|1804.3|1802.6|1802.3|73
1662364800000|2022-09-05 08:00:00|1804.5|1804.2|1803.3|1803|1804.5|1804.2|1802.8|1802.5|75
1662365100000|2022-09-05 08:05:00|1803.2|1802.9|1803|1802.7|1804.2|1803.9|1802.4|1802.1|173
1662365400000|2022-09-05 08:10:00|1803.2|1802.9|1802.1|1801.8|1803.6|1803.3|1802.1|1801.8|99
1662365700000|2022-09-05 08:15:00|1801.9|1801.6|1803.6|1803.3|1804.5|1804.2|1801.9|1801.6|143
1662366000000|2022-09-05 08:20:00|1803.8|1803.5|1802.6|1802.3|1804.6|1804.3|1802.5|1802.2|94
1662366300000|2022-09-05 08:25:00|1802.7|1802.4|1805.5|1805.2|1805.9|1805.6|1802.6|1802.3|130
1662366600000|2022-09-05 08:30:00|1805.6|1805.3|1806.3|1806|1806.5|1806.2|1805.5|1805.2|83
1662366900000|2022-09-05 08:35:00|1806|1805.7|1807|1806.7|1807.7|1807.4|1805.7|1805.4|190
1662367200000|2022-09-05 08:40:00|1806.9|1806.6|1807.4|1807.1|1807.9|1807.6|1806.9|1806.6|158
1662367500000|2022-09-05 08:45:00|1807.5|1807.2|1806.2|1805.9|1807.6|1807.3|1805.9|1805.6|107
1662367800000|2022-09-05 08:50:00|1806.1|1805.8|1805.7|1805.4|1806.8|1806.5|1805.6|1805.3|55
1662368100000|2022-09-05 08:55:00|1805.8|1805.5|1807.2|1806.9|1807.2|1806.9|1805.7|1805.4|40
1662368400000|2022-09-05 09:00:00|1807.3|1807|1805|1804.7|1809.5|1809.2|1805|1804.7|809
1662368700000|2022-09-05 09:05:00|1805.1|1804.8|1803.7|1803.4|1805.9|1805.6|1803.6|1803.3|270
1662369000000|2022-09-05 09:10:00|1803.6|1803.3|1803.8|1803.5|1804.3|1804|1803.1|1802.8|93
1662369300000|2022-09-05 09:15:00|1803.9|1803.6|1804.5|1804.2|1805.1|1804.8|1803.9|1803.6|54
1662369600000|2022-09-05 09:20:00|1804.6|1804.3|1803.4|1803.1|1804.6|1804.3|1802.9|1802.6|155
1662369900000|2022-09-05 09:25:00|1803.3|1803|1804.7|1804.4|1805.1|1804.8|1803.3|1803|35
1662370200000|2022-09-05 09:30:00|1804.8|1804.5|1806.3|1806|1806.5|1806.2|1804.5|1804.2|108
1662370500000|2022-09-05 09:35:00|1806.2|1805.9|1806.1|1805.8|1806.7|1806.4|1806|1805.7|59
1662370800000|2022-09-05 09:40:00|1806|1805.7|1807.7|1807.4|1808.3|1808|1806|1805.7|70
1662371100000|2022-09-05 09:45:00|1807.8|1807.5|1808.5|1808.2|1809|1808.7|1807.3|1807|119
1662371400000|2022-09-05 09:50:00|1808.7|1808.4|1808.6|1808.3|1809.1|1808.8|1807.4|1807.1|82
1662371700000|2022-09-05 09:55:00|1808.5|1808.2|1808.4|1808.1|1809.2|1808.9|1808.2|1807.9|56
1662372000000|2022-09-05 10:00:00|1808.5|1808.2|1808.4|1808.1|1809.4|1809.1|1808.1|1807.8|65
1662372300000|2022-09-05 10:05:00|1808.3|1808|1808.3|1808|1808.5|1808.2|1807.4|1807.1|57
1662372600000|2022-09-05 10:10:00|1808.2|1807.9|1809.6|1809.3|1809.6|1809.3|1807.3|1807|150
1662372900000|2022-09-05 10:15:00|1809.7|1809.4|1809.1|1808.8|1810.1|1809.8|1808.9|1808.6|84
1662373200000|2022-09-05 10:20:00|1809|1808.7|1809.8|1809.5|1810|1809.7|1808.9|1808.6|86
1662373500000|2022-09-05 10:25:00|1809.7|1809.4|1808.2|1807.9|1810.1|1809.8|1808.2|1807.9|36
1662373800000|2022-09-05 10:30:00|1808.3|1808|1806.5|1806.2|1808.3|1808|1806.3|1806|94
1662374100000|2022-09-05 10:35:00|1806.4|1806.1|1806.3|1806|1806.9|1806.6|1806|1805.7|71
1662374400000|2022-09-05 10:40:00|1806.4|1806.1|1805.6|1805.3|1806.5|1806.2|1805.5|1805.2|82
1662374700000|2022-09-05 10:45:00|1805.7|1805.4|1806|1805.7|1806.2|1805.9|1805.3|1805|75
1662375000000|2022-09-05 10:50:00|1805.9|1805.6|1806.2|1805.9|1806.9|1806.6|1805.5|1805.2|56
1662375300000|2022-09-05 10:55:00|1806.1|1805.8|1805.4|1805.1|1806.2|1805.9|1805.4|1805.1|55
1662375600000|2022-09-05 11:00:00|1805|1804.7|1807.5|1807.2|1807.5|1807.2|1805|1804.7|84
1662375900000|2022-09-05 11:05:00|1807.3|1807|1806.5|1806.2|1807.3|1807|1806.4|1806.1|78
1662376200000|2022-09-05 11:10:00|1806.4|1806.1|1804.8|1804.5|1806.4|1806.1|1804.4|1804.1|96
1662376500000|2022-09-05 11:15:00|1804.9|1804.6|1803.9|1803.6|1805|1804.7|1803.9|1803.6|59
1662376800000|2022-09-05 11:20:00|1803.8|1803.5|1803.4|1803.1|1804.4|1804.1|1803.4|1803.1|81
1662377100000|2022-09-05 11:25:00|1803.3|1803|1803|1802.7|1803.6|1803.3|1802.8|1802.5|69
1662377400000|2022-09-05 11:30:00|1802.9|1802.6|1803|1802.7|1803.6|1803.3|1802.6|1802.3|58
1662377700000|2022-09-05 11:35:00|1802.9|1802.6|1803.9|1803.6|1804.1|1803.8|1802.9|1802.6|64
1662378000000|2022-09-05 11:40:00|1804|1803.7|1804.5|1804.2|1804.6|1804.3|1803.2|1802.9|89
1662378300000|2022-09-05 11:45:00|1804.6|1804.3|1804.9|1804.6|1805.9|1805.6|1804.6|1804.3|100
1662378600000|2022-09-05 11:50:00|1805|1804.7|1802.5|1802.2|1805|1804.7|1802.4|1802.1|71
1662378900000|2022-09-05 11:55:00|1802.6|1802.3|1803.3|1803|1803.4|1803.1|1802.2|1801.9|87
1662379200000|2022-09-05 12:00:00|1803.4|1803.1|1804.1|1803.8|1804.5|1804.2|1803.2|1802.9|67
1662379500000|2022-09-05 12:05:00|1804|1803.7|1801.8|1801.5|1804.2|1803.9|1801.6|1801.3|166
1662379800000|2022-09-05 12:10:00|1801.9|1801.6|1802.5|1802.2|1802.9|1802.6|1801.6|1801.3|141
1662380100000|2022-09-05 12:15:00|1802.4|1802.1|1803.1|1802.8|1803.3|1803|1801.5|1801.2|134
1662380400000|2022-09-05 12:20:00|1803.2|1802.9|1802.9|1802.6|1803.6|1803.3|1802.5|1802.2|111
1662380700000|2022-09-05 12:25:00|1803|1802.7|1803.5|1803.2|1803.9|1803.6|1802.9|1802.6|131
1662381000000|2022-09-05 12:30:00|1803.4|1803.1|1803.9|1803.6|1804.5|1804.2|1803.4|1803.1|157
1662381300000|2022-09-05 12:35:00|1804|1803.7|1805.2|1804.9|1805.4|1805.1|1803.8|1803.5|131
1662381600000|2022-09-05 12:40:00|1805.1|1804.8|1806.3|1806|1806.4|1806.1|1804.8|1804.5|146
1662381900000|2022-09-05 12:45:00|1806.4|1806.1|1806.7|1806.4|1807.7|1807.4|1805.7|1805.4|266
1662382200000|2022-09-05 12:50:00|1806.6|1806.3|1806.4|1806.1|1807.3|1807|1806|1805.7|201
1662382500000|2022-09-05 12:55:00|1806.3|1806|1806.6|1806.3|1807|1806.7|1805.9|1805.6|123
1662382800000|2022-09-05 13:00:00|1806.7|1806.4|1808.6|1808.3|1809|1808.7|1806.5|1806.2|270
1662383100000|2022-09-05 13:05:00|1808.5|1808.2|1809.7|1809.4|1809.9|1809.6|1808.5|1808.2|290
1662383400000|2022-09-05 13:10:00|1809.6|1809.3|1811.4|1811.1|1811.6|1811.3|1809.6|1809.3|356
1662383700000|2022-09-05 13:15:00|1811.5|1811.2|1812|1811.7|1812.1|1811.8|1810.8|1810.5|368
1662384000000|2022-09-05 13:20:00|1812.1|1811.8|1811.1|1810.8|1812.7|1812.4|1811|1810.7|366
1662384300000|2022-09-05 13:25:00|1811.2|1810.9|1810.8|1810.5|1812.1|1811.8|1810.7|1810.4|257
1662384600000|2022-09-05 13:30:00|1811|1810.7|1808.6|1808.3|1811.4|1811.1|1808.4|1808.1|564
1662384900000|2022-09-05 13:35:00|1808.7|1808.4|1808.8|1808.5|1808.8|1808.5|1806.7|1806.4|793
1662385200000|2022-09-05 13:40:00|1808.7|1808.4|1808.7|1808.4|1809.5|1809.2|1808.5|1808.2|246
1662385500000|2022-09-05 13:45:00|1808.5|1808.2|1809.5|1809.2|1809.7|1809.4|1808.4|1808.1|174
1662385800000|2022-09-05 13:50:00|1809.6|1809.3|1808.5|1808.2|1809.6|1809.3|1808.4|1808.1|152
1662386100000|2022-09-05 13:55:00|1808.4|1808.1|1808.1|1807.8|1809.2|1808.9|1807.8|1807.5|173
1662386400000|2022-09-05 14:00:00|1807.9|1807.6|1808.2|1807.9|1808.5|1808.2|1807.5|1807.2|218
1662386700000|2022-09-05 14:05:00|1808.3|1808|1809.4|1809.1|1809.5|1809.2|1807.8|1807.5|246
1662387000000|2022-09-05 14:10:00|1809.3|1809|1811.7|1811.4|1811.8|1811.5|1809.3|1809|201
1662387300000|2022-09-05 14:15:00|1811.8|1811.5|1811.6|1811.3|1811.9|1811.6|1811.3|1811|211
1662387600000|2022-09-05 14:20:00|1811.7|1811.4|1812.3|1812|1812.4|1812.1|1811.6|1811.3|160
1662387900000|2022-09-05 14:25:00|1812.4|1812.1|1813|1812.7|1813.3|1813|1812.2|1811.9|185
1662388200000|2022-09-05 14:30:00|1813.1|1812.8|1813.9|1813.6|1814.5|1814.2|1812.8|1812.5|433
1662388500000|2022-09-05 14:35:00|1814|1813.7|1814.6|1814.3|1815.2|1814.9|1813.6|1813.3|263
1662388800000|2022-09-05 14:40:00|1814.7|1814.4|1814.7|1814.4|1815.4|1815.1|1814.7|1814.4|166
1662389100000|2022-09-05 14:45:00|1814.8|1814.5|1813.9|1813.6|1814.8|1814.5|1813.8|1813.5|148
1662389400000|2022-09-05 14:50:00|1814|1813.7|1814.9|1814.6|1815|1814.7|1813.8|1813.5|104
1662389700000|2022-09-05 14:55:00|1814.8|1814.5|1815.2|1814.9|1815.3|1815|1814.5|1814.2|145
1662390000000|2022-09-05 15:00:00|1815|1814.7|1816.8|1816.5|1817|1816.7|1814.1|1813.8|530
1662390300000|2022-09-05 15:05:00|1816.9|1816.6|1814.5|1814.2|1817.1|1816.8|1814.5|1814.2|275
1662390600000|2022-09-05 15:10:00|1814.4|1814.1|1814|1813.7|1814.5|1814.2|1813.7|1813.4|108
1662390900000|2022-09-05 15:15:00|1814.1|1813.8|1814.1|1813.8|1814.8|1814.5|1813.8|1813.5|209
1662391200000|2022-09-05 15:20:00|1814|1813.7|1813.7|1813.4|1814.2|1813.9|1813|1812.7|87
1662391500000|2022-09-05 15:25:00|1813.6|1813.3|1812.4|1812.1|1813.8|1813.5|1812.2|1811.9|182
1662391800000|2022-09-05 15:30:00|1812.3|1812|1811.2|1810.9|1812.7|1812.4|1811.1|1810.8|281
1662392100000|2022-09-05 15:35:00|1811.1|1810.8|1811.9|1811.6|1811.9|1811.6|1811.1|1810.8|195
1662392400000|2022-09-05 15:40:00|1812.1|1811.8|1812.8|1812.5|1812.9|1812.6|1811.9|1811.6|186
1662392700000|2022-09-05 15:45:00|1812.9|1812.6|1812.8|1812.5|1813.4|1813.1|1812.7|1812.4|28
1662393000000|2022-09-05 15:50:00|1812.5|1812.2|1811.4|1811.1|1812.5|1812.2|1811.3|1811|110
1662393300000|2022-09-05 15:55:00|1811.5|1811.2|1812.2|1811.9|1812.2|1811.9|1811.5|1811.2|36
1662393600000|2022-09-05 16:00:00|1812.1|1811.8|1812.9|1812.6|1813.1|1812.8|1812.1|1811.8|58
1662393900000|2022-09-05 16:05:00|1812.8|1812.5|1813.3|1813|1813.5|1813.2|1812.8|1812.5|44
1662394200000|2022-09-05 16:10:00|1813.4|1813.1|1814.6|1814.3|1814.8|1814.5|1813.4|1813.1|37
1662394500000|2022-09-05 16:15:00|1814.5|1814.2|1814.2|1813.9|1814.7|1814.4|1814.1|1813.8|33
1662394800000|2022-09-05 16:20:00|1814.3|1814|1815.1|1814.8|1815.3|1815|1813.9|1813.6|136
1662395100000|2022-09-05 16:25:00|1815|1814.7|1813.5|1813.2|1815.3|1815|1813.2|1812.9|142
1662395400000|2022-09-05 16:30:00|1813.7|1813.4|1813.2|1812.9|1813.7|1813.4|1812.6|1812.3|45
1662395700000|2022-09-05 16:35:00|1813.1|1812.8|1813.2|1812.9|1813.7|1813.4|1812.8|1812.5|35
1662396000000|2022-09-05 16:40:00|1813.3|1813|1812.2|1811.9|1813.4|1813.1|1812.1|1811.8|44
1662396300000|2022-09-05 16:45:00|1812.3|1812|1811.9|1811.6|1812.5|1812.2|1811.8|1811.5|70
1662396600000|2022-09-05 16:50:00|1812.1|1811.8|1813.5|1813.2|1813.5|1813.2|1812|1811.7|100
1662396900000|2022-09-05 16:55:00|1813.3|1813|1813|1812.7|1813.3|1813|1812.8|1812.5|63
1662397200000|2022-09-05 17:00:00|1813.4|1812.6|1813.6|1812.8|1813.6|1812.8|1813.4|1812.6|0
1662397500000|2022-09-05 17:05:00|1813.8|1813|1813.8|1813|1813.8|1813|1813.8|1813|0
1662397800000|2022-09-05 17:10:00|1814.1|1813.3|1814.1|1813.3|1814.2|1813.4|1814.1|1813.3|0
1662398100000|2022-09-05 17:15:00|1813.9|1813.1|1813.8|1813|1813.9|1813.1|1813.8|1813|0
1662398400000|2022-09-05 17:20:00|1814|1813.2|1813.8|1813|1814.1|1813.3|1813.8|1813|0
1662398700000|2022-09-05 17:25:00|1813.6|1812.8|1813.3|1812.5|1813.6|1812.8|1813.3|1812.5|0
1662399000000|2022-09-05 17:30:00|1813.1|1812.3|1812.9|1812.1|1813.3|1812.5|1812.9|1812.1|0
1662399300000|2022-09-05 17:35:00|1813.1|1812.3|1813.3|1812.5|1813.3|1812.5|1813.1|1812.3|0
1662399600000|2022-09-05 17:40:00|1813.2|1812.4|1812.6|1811.8|1813.2|1812.4|1812.5|1811.7|0
1662399900000|2022-09-05 17:45:00|1812.8|1812|1812.6|1811.8|1813|1812.2|1812.6|1811.8|0
1662400500000|2022-09-05 17:55:00|1811.9|1811.1|1811.9|1811.1|1811.9|1811.1|1811.9|1811.1|0
1662401100000|2022-09-05 18:05:00|1812.2|1811.4|1812.3|1811.5|1812.3|1811.5|1812.2|1811.4|0
1662405000000|2022-09-05 19:10:00|1812.1|1811.3|1812|1811.2|1812.1|1811.3|1811.9|1811.1|0
1662405600000|2022-09-05 19:20:00|1812.2|1811.4|1812.2|1811.4|1812.4|1811.6|1812|1811.2|0
1662405900000|2022-09-05 19:25:00|1812.1|1811.3|1812.4|1811.6|1812.4|1811.6|1812|1811.2|0
1662407100000|2022-09-05 19:45:00|1812.5|1811.7|1812.4|1811.6|1812.8|1812|1812.4|1811.6|0
1662407400000|2022-09-05 19:50:00|1812.3|1811.5|1812|1811.2|1812.4|1811.6|1812|1811.2|0
1662407700000|2022-09-05 19:55:00|1811.9|1811.1|1810.5|1809.7|1811.9|1811.1|1810.5|1809.7|0
1662408000000|2022-09-05 20:00:00|1810.4|1809.6|1810.4|1809.6|1810.4|1809.6|1810.4|1809.6|0
1662410400000|2022-09-05 20:40:00|1810.3|1809.5|1810.3|1809.5|1810.3|1809.5|1810.3|1809.5|0
1662414300000|2022-09-05 21:45:00|1810.4|1809.6|1810.4|1809.6|1810.4|1809.6|1810.4|1809.6|0
1662415200000|2022-09-05 22:00:00|1813.5|1813.2|1811.7|1811.4|1813.5|1813.2|1810.2|1809.9|231
1662415500000|2022-09-05 22:05:00|1811.8|1811.5|1811.6|1811.3|1811.9|1811.6|1810.9|1810.6|86
1662415800000|2022-09-05 22:10:00|1811.5|1811.2|1812.6|1812.3|1813|1812.7|1811.4|1811.1|71
1662416100000|2022-09-05 22:15:00|1812.7|1812.4|1812.8|1812.5|1813.1|1812.8|1812.3|1812|17
1662416400000|2022-09-05 22:20:00|1812.9|1812.6|1814|1813.7|1814.5|1814.2|1812.7|1812.4|62
1662416700000|2022-09-05 22:25:00|1813.9|1813.6|1814.1|1813.8|1814.9|1814.6|1813.4|1813.1|140
1662417000000|2022-09-05 22:30:00|1814|1813.7|1814|1813.7|1814.3|1814|1813.4|1813.1|20
1662417300000|2022-09-05 22:35:00|1813.9|1813.6|1816.4|1816.1|1816.6|1816.3|1813.4|1813.1|169
1662417600000|2022-09-05 22:40:00|1816.5|1816.2|1815.1|1814.8|1816.7|1816.4|1815.1|1814.8|70
1662417900000|2022-09-05 22:45:00|1815|1814.7|1815|1814.7|1815.6|1815.3|1814.8|1814.5|43
1662418200000|2022-09-05 22:50:00|1815.1|1814.8|1815.7|1815.4|1815.9|1815.6|1814.9|1814.6|32
1662418500000|2022-09-05 22:55:00|1815.6|1815.3|1814.9|1814.6|1815.6|1815.3|1814.7|1814.4|14
1662418800000|2022-09-05 23:00:00|1815|1814.7|1814.5|1814.2|1815.1|1814.8|1814.5|1814.2|16
1662419100000|2022-09-05 23:05:00|1814.4|1814.1|1814.8|1814.5|1814.8|1814.5|1814.2|1813.9|15
1662419400000|2022-09-05 23:10:00|1814.7|1814.4|1814|1813.7|1814.8|1814.5|1813.8|1813.5|51
1662419700000|2022-09-05 23:15:00|1814.1|1813.8|1814.4|1814.1|1814.4|1814.1|1813.5|1813.2|17
1662420000000|2022-09-05 23:20:00|1814.5|1814.2|1813.9|1813.6|1814.6|1814.3|1813.6|1813.3|77
1662420300000|2022-09-05 23:25:00|1814|1813.7|1813.6|1813.3|1814|1813.7|1813.1|1812.8|43
1662420600000|2022-09-05 23:30:00|1813.7|1813.4|1813.4|1813.1|1813.9|1813.6|1813.2|1812.9|16
1662420900000|2022-09-05 23:35:00|1813.3|1813|1814.1|1813.8|1814.1|1813.8|1813.1|1812.8|9
1662421200000|2022-09-05 23:40:00|1814.2|1813.9|1814.5|1814.2|1814.7|1814.4|1814.2|1813.9|16
1662421500000|2022-09-05 23:45:00|1814.6|1814.3|1813.9|1813.6|1814.6|1814.3|1813.6|1813.3|27
1662421800000|2022-09-05 23:50:00|1814|1813.7|1812.5|1812.2|1814.2|1813.9|1812|1811.7|39
1662422100000|2022-09-05 23:55:00|1812.6|1812.3|1812.8|1812.5|1813|1812.7|1812.3|1812|20
1662422400000|2022-09-06 00:00:00|1812.7|1812.4|1810.7|1810.4|1812.9|1812.6|1810.3|1810|175
1662422700000|2022-09-06 00:05:00|1810.8|1810.5|1812.8|1812.5|1812.8|1812.5|1810.8|1810.5|141
1662423000000|2022-09-06 00:10:00|1812.9|1812.6|1814.1|1813.8|1814.3|1814|1812.3|1812|74
1662423300000|2022-09-06 00:15:00|1814.3|1814|1815|1814.7|1815.3|1815|1813.8|1813.5|82
1662423600000|2022-09-06 00:20:00|1815.1|1814.8|1815.7|1815.4|1816|1815.7|1815.1|1814.8|101
1662423900000|2022-09-06 00:25:00|1815.8|1815.5|1816.6|1816.3|1816.9|1816.6|1815.6|1815.3|166
1662424200000|2022-09-06 00:30:00|1816.7|1816.4|1819.1|1818.8|1819.5|1819.2|1816.6|1816.3|431
1662424500000|2022-09-06 00:35:00|1819|1818.7|1818|1817.7|1819.5|1819.2|1817.9|1817.6|94
1662424800000|2022-09-06 00:40:00|1818.1|1817.8|1819.2|1818.9|1819.6|1819.3|1818.1|1817.8|68
1662425100000|2022-09-06 00:45:00|1819.1|1818.8|1820.2|1819.9|1820.3|1820|1818.9|1818.6|166
1662425400000|2022-09-06 00:50:00|1820.1|1819.8|1820.4|1820.1|1820.4|1820.1|1819.5|1819.2|163
1662425700000|2022-09-06 00:55:00|1820.5|1820.2|1820.8|1820.5|1822.1|1821.8|1820.3|1820|150
1662426000000|2022-09-06 01:00:00|1820.9|1820.6|1821.6|1821.3|1821.8|1821.5|1820.3|1820|134
1662426300000|2022-09-06 01:05:00|1821.7|1821.4|1821|1820.7|1822|1821.7|1820.9|1820.6|98
1662426600000|2022-09-06 01:10:00|1820.9|1820.6|1820.4|1820.1|1821.1|1820.8|1820|1819.7|49
1662426900000|2022-09-06 01:15:00|1820.3|1820|1820|1819.7|1820.9|1820.6|1819.8|1819.5|46
1662427200000|2022-09-06 01:20:00|1819.9|1819.6|1819.9|1819.6|1820.6|1820.3|1819.7|1819.4|22
1662427500000|2022-09-06 01:25:00|1820|1819.7|1819.2|1818.9|1820.1|1819.8|1818.9|1818.6|65
1662427800000|2022-09-06 01:30:00|1819.1|1818.8|1818.6|1818.3|1819.8|1819.5|1818.4|1818.1|42
1662428100000|2022-09-06 01:35:00|1818.7|1818.4|1818.6|1818.3|1819.5|1819.2|1818.4|1818.1|32
1662428400000|2022-09-06 01:40:00|1818.5|1818.2|1818|1817.7|1818.8|1818.5|1817.9|1817.6|25
1662428700000|2022-09-06 01:45:00|1818.1|1817.8|1817.2|1816.9|1818.1|1817.8|1816.8|1816.5|157
1662429000000|2022-09-06 01:50:00|1817.3|1817|1816.6|1816.3|1817.5|1817.2|1816.4|1816.1|24
1662429300000|2022-09-06 01:55:00|1816.5|1816.2|1815.9|1815.6|1816.6|1816.3|1815.6|1815.3|66
1662429600000|2022-09-06 02:00:00|1815.8|1815.5|1816.4|1816.1|1817.1|1816.8|1815.8|1815.5|69
1662429900000|2022-09-06 02:05:00|1816.5|1816.2|1813.9|1813.6|1816.5|1816.2|1813.8|1813.5|138
1662430200000|2022-09-06 02:10:00|1813.8|1813.5|1815.3|1815|1815.4|1815.1|1813.7|1813.4|53
1662430500000|2022-09-06 02:15:00|1815.4|1815.1|1815.3|1815|1815.8|1815.5|1814.8|1814.5|47
1662430800000|2022-09-06 02:20:00|1815.4|1815.1|1815.1|1814.8|1815.6|1815.3|1814.4|1814.1|39
1662431100000|2022-09-06 02:25:00|1815|1814.7|1815.2|1814.9|1815.7|1815.4|1814.9|1814.6|61
1662431400000|2022-09-06 02:30:00|1815.1|1814.8|1814.8|1814.5|1815.4|1815.1|1814|1813.7|31
1662431700000|2022-09-06 02:35:00|1814.9|1814.6|1816.3|1816|1816.4|1816.1|1814.8|1814.5|66
1662432000000|2022-09-06 02:40:00|1816.2|1815.9|1816.9|1816.6|1817.2|1816.9|1816.1|1815.8|96
1662432300000|2022-09-06 02:45:00|1817|1816.7|1816.6|1816.3|1817|1816.7|1816.1|1815.8|28
1662432600000|2022-09-06 02:50:00|1816.5|1816.2|1817.1|1816.8|1817.2|1816.9|1816.2|1815.9|18
1662432900000|2022-09-06 02:55:00|1817.2|1816.9|1816.9|1816.6|1817.2|1816.9|1816.5|1816.2|12
1662433200000|2022-09-06 03:00:00|1817|1816.7|1815.7|1815.4|1817.2|1816.9|1815.5|1815.2|40
1662433500000|2022-09-06 03:05:00|1815.6|1815.3|1815.5|1815.2|1815.9|1815.6|1815.2|1814.9|22
1662433800000|2022-09-06 03:10:00|1815.4|1815.1|1814.5|1814.2|1815.8|1815.5|1814.4|1814.1|17
1662434100000|2022-09-06 03:15:00|1814.4|1814.1|1815|1814.7|1815.2|1814.9|1814.2|1813.9|22
1662434400000|2022-09-06 03:20:00|1815.1|1814.8|1815.1|1814.8|1815.7|1815.4|1814.9|1814.6|109
1662434700000|2022-09-06 03:25:00|1815.2|1814.9|1815.9|1815.6|1816.3|1816|1815.1|1814.8|38
1662435000000|2022-09-06 03:30:00|1816|1815.7|1815.3|1815|1816.1|1815.8|1815.3|1815|27
1662435300000|2022-09-06 03:35:00|1815.4|1815.1|1815.6|1815.3|1816|1815.7|1815.3|1815|18
1662435600000|2022-09-06 03:40:00|1815.5|1815.2|1814.1|1813.8|1815.5|1815.2|1814|1813.7|14
1662435900000|2022-09-06 03:45:00|1813.8|1813.5|1813|1812.7|1814.7|1814.4|1813|1812.7|97
1662436200000|2022-09-06 03:50:00|1813.1|1812.8|1813.3|1813|1813.4|1813.1|1812.7|1812.4|99
1662436500000|2022-09-06 03:55:00|1813.2|1812.9|1813.5|1813.2|1813.7|1813.4|1813.1|1812.8|27
1662436800000|2022-09-06 04:00:00|1813.6|1813.3|1813.9|1813.6|1814.1|1813.8|1813.4|1813.1|44
1662437100000|2022-09-06 04:05:00|1813.8|1813.5|1814|1813.7|1814.5|1814.2|1813.8|1813.5|29
1662437400000|2022-09-06 04:10:00|1813.9|1813.6|1814.1|1813.8|1814.2|1813.9|1813.8|1813.5|8
1662437700000|2022-09-06 04:15:00|1814.2|1813.9|1813.7|1813.4|1814.2|1813.9|1813.5|1813.2|4
1662438000000|2022-09-06 04:20:00|1813.8|1813.5|1814.5|1814.2|1814.9|1814.6|1813.6|1813.3|4
1662438300000|2022-09-06 04:25:00|1814.6|1814.3|1814.9|1814.6|1815|1814.7|1814.3|1814|15
1662438600000|2022-09-06 04:30:00|1815|1814.7|1814.4|1814.1|1815|1814.7|1814.2|1813.9|20
1662438900000|2022-09-06 04:35:00|1814.3|1814|1814.4|1814.1|1814.9|1814.6|1814.2|1813.9|22
1662439200000|2022-09-06 04:40:00|1814.5|1814.2|1814.2|1813.9|1814.8|1814.5|1814.2|1813.9|7
1662439500000|2022-09-06 04:45:00|1814.1|1813.8|1813.7|1813.4|1814.5|1814.2|1813.5|1813.2|15
1662439800000|2022-09-06 04:50:00|1813.8|1813.5|1813.9|1813.6|1814.2|1813.9|1813.5|1813.2|13
1662440100000|2022-09-06 04:55:00|1813.8|1813.5|1812.7|1812.4|1814|1813.7|1812.4|1812.1|79
1662440400000|2022-09-06 05:00:00|1812.8|1812.5|1811.8|1811.5|1813|1812.7|1811.8|1811.5|78
1662440700000|2022-09-06 05:05:00|1811.9|1811.6|1812.4|1812.1|1812.5|1812.2|1811.7|1811.4|78
1662441000000|2022-09-06 05:10:00|1812.3|1812|1812.4|1812.1|1812.6|1812.3|1811.6|1811.3|30
1662441300000|2022-09-06 05:15:00|1812.5|1812.2|1812.3|1812|1812.6|1812.3|1812.1|1811.8|26
1662441600000|2022-09-06 05:20:00|1812.4|1812.1|1812.9|1812.6|1813|1812.7|1811.8|1811.5|27
1662441900000|2022-09-06 05:25:00|1813|1812.7|1812.7|1812.4|1813.1|1812.8|1812.2|1811.9|26
1662442200000|2022-09-06 05:30:00|1812.9|1812.6|1811.6|1811.3|1812.9|1812.6|1811.2|1810.9|265
1662442500000|2022-09-06 05:35:00|1811.7|1811.4|1813.6|1813.3|1813.8|1813.5|1811.7|1811.4|46
1662442800000|2022-09-06 05:40:00|1813.5|1813.2|1813.4|1813.1|1813.7|1813.4|1813|1812.7|24
1662443100000|2022-09-06 05:45:00|1813.3|1813|1813.6|1813.3|1814.1|1813.8|1813.1|1812.8|20
1662443400000|2022-09-06 05:50:00|1813.7|1813.4|1813|1812.7|1814|1813.7|1812.9|1812.6|23
1662443700000|2022-09-06 05:55:00|1813.1|1812.8|1811.8|1811.5|1813.4|1813.1|1811.7|1811.4|82
1662444000000|2022-09-06 06:00:00|1811.7|1811.4|1811.5|1811.2|1812.8|1812.5|1810.4|1810.1|98
1662444300000|2022-09-06 06:05:00|1811.4|1811.1|1811.8|1811.5|1812|1811.7|1810.9|1810.6|71
1662444600000|2022-09-06 06:10:00|1811.9|1811.6|1812.9|1812.6|1812.9|1812.6|1810.9|1810.6|110
1662444900000|2022-09-06 06:15:00|1812.8|1812.5|1812.2|1811.9|1813.1|1812.8|1811.6|1811.3|43
1662445200000|2022-09-06 06:20:00|1812.3|1812|1813.7|1813.4|1814.1|1813.8|1812|1811.7|65
1662445500000|2022-09-06 06:25:00|1813.8|1813.5|1814.3|1814|1814.6|1814.3|1813.7|1813.4|46
1662445800000|2022-09-06 06:30:00|1814.4|1814.1|1815.2|1814.9|1815.9|1815.6|1814.1|1813.8|72
1662446100000|2022-09-06 06:35:00|1815.4|1815.1|1814.7|1814.4|1816.1|1815.8|1814.5|1814.2|59
1662446400000|2022-09-06 06:40:00|1814.8|1814.5|1815|1814.7|1815.3|1815|1814.7|1814.4|23
1662446700000|2022-09-06 06:45:00|1815.1|1814.8|1814.7|1814.4|1815.3|1815|1814.3|1814|30
1662447000000|2022-09-06 06:50:00|1814.6|1814.3|1814|1813.7|1814.7|1814.4|1813.9|1813.6|41
1662447300000|2022-09-06 06:55:00|1814.1|1813.8|1815.3|1815|1815.3|1815|1814|1813.7|54
1662447600000|2022-09-06 07:00:00|1815.2|1814.9|1817.2|1816.9|1818.2|1817.9|1814.1|1813.8|329
1662447900000|2022-09-06 07:05:00|1817.3|1817|1818.3|1818|1819.4|1819.1|1817|1816.7|235
1662448200000|2022-09-06 07:10:00|1818.4|1818.1|1819.9|1819.6|1820.9|1820.6|1818|1817.7|488
1662448500000|2022-09-06 07:15:00|1820|1819.7|1820|1819.7|1822.9|1822.6|1819.7|1819.4|724
1662448800000|2022-09-06 07:20:00|1820.1|1819.8|1822.8|1822.5|1823.7|1823.4|1820|1819.7|219
1662449100000|2022-09-06 07:25:00|1822.9|1822.6|1823.5|1823.2|1823.9|1823.6|1821.9|1821.6|197
1662449400000|2022-09-06 07:30:00|1823.6|1823.3|1821.4|1821.1|1823.6|1823.3|1821.3|1821|243
1662449700000|2022-09-06 07:35:00|1821.5|1821.2|1820.4|1820.1|1822.5|1822.2|1820.1|1819.8|219
1662450000000|2022-09-06 07:40:00|1820.3|1820|1819.9|1819.6|1821.5|1821.2|1819.9|1819.6|197
1662450300000|2022-09-06 07:45:00|1819.7|1819.4|1818.9|1818.6|1820.1|1819.8|1818.8|1818.5|130
1662450600000|2022-09-06 07:50:00|1819|1818.7|1818.2|1817.9|1819.5|1819.2|1817.9|1817.6|129
1662450900000|2022-09-06 07:55:00|1818.1|1817.8|1818.9|1818.6|1819.2|1818.9|1818|1817.7|106
1662451200000|2022-09-06 08:00:00|1819|1818.7|1817.6|1817.3|1819.1|1818.8|1817.4|1817.1|164
1662451500000|2022-09-06 08:05:00|1817.7|1817.4|1815.5|1815.2|1817.8|1817.5|1815.1|1814.8|252
1662451800000|2022-09-06 08:10:00|1815.3|1815|1814.7|1814.4|1815.7|1815.4|1813.3|1813|262
1662452100000|2022-09-06 08:15:00|1814.6|1814.3|1814.8|1814.5|1815.1|1814.8|1813.4|1813.1|154
1662452400000|2022-09-06 08:20:00|1814.7|1814.4|1813.5|1813.2|1815.4|1815.1|1813.3|1813|131
1662452700000|2022-09-06 08:25:00|1813.4|1813.1|1815.1|1814.8|1815.3|1815|1813.4|1813.1|197
1662453000000|2022-09-06 08:30:00|1815.2|1814.9|1814.3|1814|1815.7|1815.4|1813.8|1813.5|243
1662453300000|2022-09-06 08:35:00|1814.2|1813.9|1815|1814.7|1815.1|1814.8|1813.5|1813.2|246
1662453600000|2022-09-06 08:40:00|1815.1|1814.8|1815.6|1815.3|1816.5|1816.2|1814.9|1814.6|133
1662453900000|2022-09-06 08:45:00|1815.7|1815.4|1815.4|1815.1|1816.5|1816.2|1815.2|1814.9|72
1662454200000|2022-09-06 08:50:00|1815.3|1815|1816.5|1816.2|1816.6|1816.3|1814.6|1814.3|91
1662454500000|2022-09-06 08:55:00|1816.6|1816.3|1816.9|1816.6|1817|1816.7|1816|1815.7|126
1662454800000|2022-09-06 09:00:00|1816.8|1816.5|1813.2|1812.9|1816.9|1816.6|1813|1812.7|185
1662455100000|2022-09-06 09:05:00|1813|1812.7|1811.8|1811.5|1814|1813.7|1811.6|1811.3|185
1662455400000|2022-09-06 09:10:00|1811.9|1811.6|1811.4|1811.1|1812.4|1812.1|1810.8|1810.5|191
1662455700000|2022-09-06 09:15:00|1811.2|1810.9|1812.9|1812.6|1813.1|1812.8|1811.2|1810.9|91
1662456000000|2022-09-06 09:20:00|1812.8|1812.5|1813.7|1813.4|1813.9|1813.6|1811.7|1811.4|163
1662456300000|2022-09-06 09:25:00|1813.8|1813.5|1814.5|1814.2|1814.9|1814.6|1813.3|1813|211
1662456600000|2022-09-06 09:30:00|1814.6|1814.3|1815.2|1814.9|1815.3|1815|1813.7|1813.4|142
1662456900000|2022-09-06 09:35:00|1815.3|1815|1815.8|1815.5|1816|1815.7|1815.1|1814.8|142
1662457200000|2022-09-06 09:40:00|1815.7|1815.4|1815.3|1815|1817.1|1816.8|1815|1814.7|220
1662457500000|2022-09-06 09:45:00|1815.2|1814.9|1814.5|1814.2|1816.1|1815.8|1814.5|1814.2|118
1662457800000|2022-09-06 09:50:00|1814.6|1814.3|1816|1815.7|1816.6|1816.3|1814.6|1814.3|128
1662458100000|2022-09-06 09:55:00|1815.9|1815.6|1816.3|1816|1816.6|1816.3|1815.6|1815.3|73
1662458400000|2022-09-06 10:00:00|1816.4|1816.1|1816|1815.7|1816.5|1816.2|1815.3|1815|109
1662458700000|2022-09-06 10:05:00|1816.1|1815.8|1816.7|1816.4|1816.9|1816.6|1816.1|1815.8|95
1662459000000|2022-09-06 10:10:00|1816.6|1816.3|1818.6|1818.3|1818.7|1818.4|1816.2|1815.9|256
1662459300000|2022-09-06 10:15:00|1818.7|1818.4|1819.7|1819.4|1820.5|1820.2|1818.2|1817.9|215
1662459600000|2022-09-06 10:20:00|1819.8|1819.5|1821.5|1821.2|1821.6|1821.3|1819.3|1819|222
1662459900000|2022-09-06 10:25:00|1821.6|1821.3|1820.7|1820.4|1822.8|1822.5|1819.9|1819.6|603
1662460200000|2022-09-06 10:30:00|1820.8|1820.5|1818.8|1818.5|1820.8|1820.5|1818.3|1818|246
1662460500000|2022-09-06 10:35:00|1818.9|1818.6|1818.3|1818|1819.5|1819.2|1818.2|1817.9|134
1662460800000|2022-09-06 10:40:00|1818.4|1818.1|1818.1|1817.8|1818.9|1818.6|1817.7|1817.4|91
1662461100000|2022-09-06 10:45:00|1818|1817.7|1817.6|1817.3|1818.9|1818.6|1817.5|1817.2|93
1662461400000|2022-09-06 10:50:00|1817.7|1817.4|1816.8|1816.5|1818|1817.7|1816.6|1816.3|152
1662461700000|2022-09-06 10:55:00|1816.7|1816.4|1817.1|1816.8|1817.6|1817.3|1816.6|1816.3|112
1662462000000|2022-09-06 11:00:00|1816.8|1816.5|1817.1|1816.8|1817.5|1817.2|1816.5|1816.2|214
1662462300000|2022-09-06 11:05:00|1816.8|1816.5|1817.7|1817.4|1817.7|1817.4|1816.3|1816|183
1662462600000|2022-09-06 11:10:00|1817.6|1817.3|1817.3|1817|1818.1|1817.8|1817|1816.7|144
1662462900000|2022-09-06 11:15:00|1817.4|1817.1|1817|1816.7|1817.6|1817.3|1816.7|1816.4|123
1662463200000|2022-09-06 11:20:00|1816.9|1816.6|1815.2|1814.9|1817.6|1817.3|1814.8|1814.5|252
1662463500000|2022-09-06 11:25:00|1815.3|1815|1815.8|1815.5|1816.6|1816.3|1815.1|1814.8|122
1662463800000|2022-09-06 11:30:00|1815.6|1815.3|1815.3|1815|1816.3|1816|1814.7|1814.4|174
1662464100000|2022-09-06 11:35:00|1815.1|1814.8|1813.5|1813.2|1815.2|1814.9|1813.2|1812.9|198
1662464400000|2022-09-06 11:40:00|1813.4|1813.1|1814|1813.7|1814.2|1813.9|1812.6|1812.3|257
1662464700000|2022-09-06 11:45:00|1813.9|1813.6|1813.5|1813.2|1814.9|1814.6|1813.3|1813|311
1662465000000|2022-09-06 11:50:00|1813.3|1813|1814.7|1814.4|1815|1814.7|1812.8|1812.5|197
1662465300000|2022-09-06 11:55:00|1814.8|1814.5|1816|1815.7|1816.3|1816|1814.8|1814.5|249
1662465600000|2022-09-06 12:00:00|1815.9|1815.6|1816.8|1816.5|1817.5|1817.2|1815.9|1815.6|435
1662465900000|2022-09-06 12:05:00|1816.7|1816.4|1818.4|1818.1|1818.5|1818.2|1816.1|1815.8|653
1662466200000|2022-09-06 12:10:00|1818.2|1817.9|1818.1|1817.8|1818.6|1818.3|1817.6|1817.3|465
1662466500000|2022-09-06 12:15:00|1818.2|1817.9|1816.3|1816|1818.2|1817.9|1816|1815.7|673
1662466800000|2022-09-06 12:20:00|1816.4|1816.1|1815.2|1814.9|1816.8|1816.5|1814.9|1814.6|335
1662467100000|2022-09-06 12:25:00|1815.3|1815|1813.2|1812.9|1815.9|1815.6|1813.2|1812.9|519
1662467400000|2022-09-06 12:30:00|1813.3|1813|1813|1812.7|1814|1813.7|1812.6|1812.3|477
1662467700000|2022-09-06 12:35:00|1813.1|1812.8|1813.9|1813.6|1814.3|1814|1812.8|1812.5|240
1662468000000|2022-09-06 12:40:00|1813.8|1813.5|1814.1|1813.8|1815|1814.7|1813.5|1813.2|226
1662468300000|2022-09-06 12:45:00|1814.2|1813.9|1814.5|1814.2|1814.6|1814.3|1812.7|1812.4|240
1662468600000|2022-09-06 12:50:00|1814.6|1814.3|1814.3|1814|1815.1|1814.8|1813.8|1813.5|232
1662468900000|2022-09-06 12:55:00|1814.2|1813.9|1813.1|1812.8|1814.6|1814.3|1813.1|1812.8|258
1662469200000|2022-09-06 13:00:00|1813.2|1812.9|1813.1|1812.8|1815|1814.7|1812.9|1812.6|277
1662469500000|2022-09-06 13:05:00|1813.2|1812.9|1812.3|1812|1813.6|1813.3|1811.6|1811.3|511
1662469800000|2022-09-06 13:10:00|1812.2|1811.9|1812.3|1812|1812.7|1812.4|1811.6|1811.3|485
1662470100000|2022-09-06 13:15:00|1812.2|1811.9|1814.1|1813.8|1814.3|1814|1811.9|1811.6|429
1662470400000|2022-09-06 13:20:00|1814|1813.7|1813.5|1813.2|1814.6|1814.3|1813.1|1812.8|658
1662470700000|2022-09-06 13:25:00|1813.4|1813.1|1807.3|1807|1813.6|1813.3|1807.3|1807|1670
1662471000000|2022-09-06 13:30:00|1807.6|1807.3|1802.7|1802.4|1811.4|1811.1|1802.7|1802.4|11603
1662471300000|2022-09-06 13:35:00|1802.4|1802.1|1798|1797.7|1805.1|1804.8|1797.9|1797.6|6916
1662471600000|2022-09-06 13:40:00|1797.8|1797.5|1798.7|1798.4|1800.7|1800.4|1796.6|1796.3|4674
1662471900000|2022-09-06 13:45:00|1798.6|1798.3|1794.3|1794|1799.4|1799.1|1794|1793.7|4372
1662472200000|2022-09-06 13:50:00|1794.2|1793.9|1787.6|1787.3|1795|1794.7|1787.6|1787.3|3874
1662472500000|2022-09-06 13:55:00|1787.5|1787.2|1790.9|1790.6|1791.2|1790.9|1786.1|1785.8|3774
1662472800000|2022-09-06 14:00:00|1789.3|1789|1781.9|1781.6|1790.2|1789.9|1779.8|1779.5|6649
1662473100000|2022-09-06 14:05:00|1781.8|1781.5|1782|1781.7|1784|1783.7|1779.9|1779.6|5364
1662473400000|2022-09-06 14:10:00|1781.9|1781.6|1782.8|1782.5|1783.3|1783|1777.5|1777.2|5162
1662473700000|2022-09-06 14:15:00|1782.1|1781.8|1782.2|1781.9|1783.6|1783.3|1779.6|1779.3|3056
1662474000000|2022-09-06 14:20:00|1781.9|1781.6|1778.2|1777.9|1782.2|1781.9|1775.4|1775.1|2890
1662474300000|2022-09-06 14:25:00|1778.3|1778|1783.7|1783.4|1785.1|1784.8|1776.5|1776.2|4949
1662474600000|2022-09-06 14:30:00|1783.6|1783.3|1781.9|1781.6|1783.8|1783.5|1779.5|1779.2|2863
1662474900000|2022-09-06 14:35:00|1782|1781.7|1786.2|1785.9|1787.4|1787.1|1779|1778.7|3197
1662475200000|2022-09-06 14:40:00|1786.3|1786|1787.5|1787.2|1791.7|1791.4|1786.3|1786|3679
1662475500000|2022-09-06 14:45:00|1787.6|1787.3|1786.8|1786.5|1788.5|1788.2|1785.4|1785.1|2122
1662475800000|2022-09-06 14:50:00|1786.9|1786.6|1789.4|1789.1|1794.4|1794.1|1786.5|1786.2|3529
1662476100000|2022-09-06 14:55:00|1789.5|1789.2|1791.5|1791.2|1793.9|1793.6|1789.3|1789|3341
1662476400000|2022-09-06 15:00:00|1791.3|1791|1791.3|1791|1792.9|1792.6|1788.8|1788.5|2909
1662476700000|2022-09-06 15:05:00|1791.4|1791.1|1794.2|1793.9|1797.3|1797|1790.8|1790.5|4082
1662477000000|2022-09-06 15:10:00|1794.3|1794|1792.4|1792.1|1795.1|1794.8|1790.2|1789.9|2324
1662477300000|2022-09-06 15:15:00|1792.6|1792.3|1791.1|1790.8|1793.2|1792.9|1789.8|1789.5|2590
1662477600000|2022-09-06 15:20:00|1790.9|1790.6|1791.9|1791.6|1793.7|1793.4|1789.2|1788.9|3473
1662477900000|2022-09-06 15:25:00|1792|1791.7|1788.3|1788|1793.8|1793.5|1787.2|1786.9|3654
1662478200000|2022-09-06 15:30:00|1788.2|1787.9|1792.6|1792.3|1795.2|1794.9|1787.5|1787.2|3153
1662478500000|2022-09-06 15:35:00|1792.8|1792.5|1791.1|1790.8|1794.8|1794.5|1789.2|1788.9|2744
1662478800000|2022-09-06 15:40:00|1791|1790.7|1794.9|1794.6|1799.4|1799.1|1790.3|1790|5258
1662479100000|2022-09-06 15:45:00|1795|1794.7|1793.6|1793.3|1796.1|1795.8|1792.5|1792.2|1301
1662479400000|2022-09-06 15:50:00|1793.7|1793.4|1797.4|1797.1|1798.6|1798.3|1793.1|1792.8|1641
1662479700000|2022-09-06 15:55:00|1797.5|1797.2|1797.4|1797.1|1799.2|1798.9|1795.9|1795.6|1310
1662480000000|2022-09-06 16:00:00|1797.3|1797|1797.3|1797|1799.8|1799.5|1796.8|1796.5|1559
1662480300000|2022-09-06 16:05:00|1797.4|1797.1|1791.8|1791.5|1800.1|1799.8|1791.2|1790.9|1929
1662480600000|2022-09-06 16:10:00|1791.9|1791.6|1791.7|1791.4|1792.9|1792.6|1790.7|1790.4|1349
1662480900000|2022-09-06 16:15:00|1791.8|1791.5|1789.2|1788.9|1792.3|1792|1787.5|1787.2|2097
1662481200000|2022-09-06 16:20:00|1789.4|1789.1|1787.5|1787.2|1790.7|1790.4|1787|1786.7|1773
1662481500000|2022-09-06 16:25:00|1787.2|1786.9|1789.6|1789.3|1790.2|1789.9|1786.6|1786.3|1716
1662481800000|2022-09-06 16:30:00|1789.7|1789.4|1786.9|1786.6|1790.5|1790.2|1786.4|1786.1|1056
1662482100000|2022-09-06 16:35:00|1787|1786.7|1788.3|1788|1789.3|1789|1787|1786.7|952
1662482400000|2022-09-06 16:40:00|1788.2|1787.9|1791.6|1791.3|1791.9|1791.6|1786|1785.7|907
1662482700000|2022-09-06 16:45:00|1791.7|1791.4|1791.1|1790.8|1791.7|1791.4|1789.5|1789.2|836
1662483000000|2022-09-06 16:50:00|1791|1790.7|1790.6|1790.3|1791.7|1791.4|1788.5|1788.2|1002
1662483300000|2022-09-06 16:55:00|1790.7|1790.4|1790.2|1789.9|1792.3|1792|1789.6|1789.3|846
1662483600000|2022-09-06 17:00:00|1790|1789.7|1787.1|1786.8|1790.4|1790.1|1786|1785.7|1785
1662483900000|2022-09-06 17:05:00|1787.2|1786.9|1782.3|1782|1787.3|1787|1782.2|1781.9|1653
1662484200000|2022-09-06 17:10:00|1782.4|1782.1|1780.8|1780.5|1783.4|1783.1|1780.3|1780|1916
1662484500000|2022-09-06 17:15:00|1780.7|1780.4|1782.7|1782.4|1783.3|1783|1779.9|1779.6|1751
1662484800000|2022-09-06 17:20:00|1782.5|1782.2|1782.7|1782.4|1783.8|1783.5|1782.2|1781.9|1177
1662485100000|2022-09-06 17:25:00|1782.8|1782.5|1781.4|1781.1|1783.5|1783.2|1780.9|1780.6|1107
1662485400000|2022-09-06 17:30:00|1781.3|1781|1783.9|1783.6|1785.3|1785|1780.6|1780.3|1559
1662485700000|2022-09-06 17:35:00|1783.4|1783.1|1784.5|1784.2|1785.1|1784.8|1782|1781.7|948
1662486000000|2022-09-06 17:40:00|1784.6|1784.3|1782.9|1782.6|1784.6|1784.3|1780.9|1780.6|1028
1662486300000|2022-09-06 17:45:00|1783|1782.7|1780.6|1780.3|1784.1|1783.8|1780.2|1779.9|1384
1662486600000|2022-09-06 17:50:00|1780.5|1780.2|1781.4|1781.1|1781.8|1781.5|1778.9|1778.6|1298
1662486900000|2022-09-06 17:55:00|1781.5|1781.2|1784.3|1784|1784.8|1784.5|1781.3|1781|1606
1662487200000|2022-09-06 18:00:00|1784.1|1783.8|1785.3|1785|1787.1|1786.8|1783.6|1783.3|2249
1662487500000|2022-09-06 18:05:00|1785.4|1785.1|1785.8|1785.5|1786.6|1786.3|1783.6|1783.3|957
1662487800000|2022-09-06 18:10:00|1786.1|1785.8|1789.7|1789.4|1790.8|1790.5|1785.9|1785.6|2533
1662488100000|2022-09-06 18:15:00|1789.6|1789.3|1789.5|1789.2|1790.7|1790.4|1788.3|1788|1248
1662488400000|2022-09-06 18:20:00|1789.4|1789.1|1789|1788.7|1790.2|1789.9|1787.5|1787.2|876
1662488700000|2022-09-06 18:25:00|1788.9|1788.6|1787.9|1787.6|1789.3|1789|1787.1|1786.8|780
1662489000000|2022-09-06 18:30:00|1788|1787.7|1786.9|1786.6|1788.8|1788.5|1784.4|1784.1|1872
1662489300000|2022-09-06 18:35:00|1787|1786.7|1787.4|1787.1|1789.3|1789|1785.5|1785.2|1036
1662489600000|2022-09-06 18:40:00|1787.5|1787.2|1785.9|1785.6|1787.6|1787.3|1785.3|1785|900
1662489900000|2022-09-06 18:45:00|1785.8|1785.5|1786.5|1786.2|1786.9|1786.6|1784|1783.7|928
1662490200000|2022-09-06 18:50:00|1786.6|1786.3|1785.2|1784.9|1786.6|1786.3|1783|1782.7|1047
1662490500000|2022-09-06 18:55:00|1785|1784.7|1784.9|1784.6|1787.4|1787.1|1783.8|1783.5|1259
1662490800000|2022-09-06 19:00:00|1785.3|1785|1782.1|1781.8|1785.9|1785.6|1781.2|1780.9|1587
1662491100000|2022-09-06 19:05:00|1782.3|1782|1787|1786.7|1787.2|1786.9|1782|1781.7|1410
1662491400000|2022-09-06 19:10:00|1787.3|1787|1784.7|1784.4|1787.3|1787|1784.3|1784|1661
1662491700000|2022-09-06 19:15:00|1784.3|1784|1783.2|1782.9|1787|1786.7|1783.1|1782.8|1644
1662492000000|2022-09-06 19:20:00|1783.3|1783|1783.6|1783.3|1784.1|1783.8|1780|1779.7|2483
1662492300000|2022-09-06 19:25:00|1783.4|1783.1|1782.3|1782|1784.9|1784.6|1782.3|1782|1538
1662492600000|2022-09-06 19:30:00|1782.2|1781.9|1780.3|1780|1782.3|1782|1778.4|1778.1|2625
1662492900000|2022-09-06 19:35:00|1780.2|1779.9|1780.7|1780.4|1782|1781.7|1779.7|1779.4|1705
1662493200000|2022-09-06 19:40:00|1780.4|1780.1|1785.7|1785.4|1785.9|1785.6|1780.4|1780.1|2391
1662493500000|2022-09-06 19:45:00|1785.6|1785.3|1785.8|1785.5|1786|1785.7|1783|1782.7|3158
1662493800000|2022-09-06 19:50:00|1784.7|1784.4|1783.1|1782.8|1785.6|1785.3|1782.1|1781.8|3624
1662494100000|2022-09-06 19:55:00|1782.8|1782.5|1784.6|1784.3|1784.8|1784.5|1780.8|1780.5|9838
1662494400000|2022-09-06 20:00:00|1784.5|1784.2|1783.5|1783.2|1785.1|1784.8|1782.5|1782.2|3710
1662494700000|2022-09-06 20:05:00|1783.6|1783.3|1782.5|1782.2|1783.8|1783.5|1782.5|1782.2|878
1662495000000|2022-09-06 20:10:00|1782.6|1782.3|1782.3|1782|1783.1|1782.8|1781.8|1781.5|1138
1662495300000|2022-09-06 20:15:00|1782.2|1781.9|1783.5|1783.2|1783.5|1783.2|1781.8|1781.5|417
1662495600000|2022-09-06 20:20:00|1783.6|1783.3|1782.8|1782.5|1783.9|1783.6|1782.8|1782.5|150
1662495900000|2022-09-06 20:25:00|1782.9|1782.6|1782.8|1782.5|1783|1782.7|1782.1|1781.8|195
1662496200000|2022-09-06 20:30:00|1782.9|1782.6|1782.7|1782.4|1782.9|1782.6|1782.2|1781.9|136
1662496500000|2022-09-06 20:35:00|1782.8|1782.5|1782.9|1782.6|1783.1|1782.8|1782.5|1782.2|280
1662496800000|2022-09-06 20:40:00|1783|1782.7|1783.8|1783.5|1783.8|1783.5|1782.8|1782.5|101
1662497100000|2022-09-06 20:45:00|1783.7|1783.4|1783.9|1783.6|1783.9|1783.6|1783.3|1783|102
1662497400000|2022-09-06 20:50:00|1783.8|1783.5|1782.7|1782.4|1784|1783.7|1782.7|1782.4|263
1662497700000|2022-09-06 20:55:00|1782.9|1782.6|1783.8|1783|1783.9|1783.6|1782.6|1782.3|305
1662498000000|2022-09-06 21:00:00|1783.9|1783.1|1783.8|1783|1784.1|1783.3|1783.7|1782.9|0
1662498300000|2022-09-06 21:05:00|1783.7|1782.9|1783.5|1782.7|1783.7|1782.9|1783.5|1782.7|0
1662498600000|2022-09-06 21:10:00|1783.4|1782.6|1783.5|1782.7|1783.5|1782.7|1783.3|1782.5|0
1662498900000|2022-09-06 21:15:00|1783.4|1782.6|1783.6|1782.8|1783.6|1782.8|1783.4|1782.6|0
1662499200000|2022-09-06 21:20:00|1783.5|1782.7|1783.3|1782.5|1783.8|1783|1783.2|1782.4|0
1662499500000|2022-09-06 21:25:00|1783.6|1782.8|1783.5|1782.7|1783.6|1782.8|1783.4|1782.6|0
1662499800000|2022-09-06 21:30:00|1783.4|1782.6|1783.5|1782.7|1783.5|1782.7|1783.4|1782.6|0
1662500100000|2022-09-06 21:35:00|1783.6|1782.8|1783.5|1782.7|1783.6|1782.8|1783.4|1782.6|0
1662500400000|2022-09-06 21:40:00|1783.4|1782.6|1783.4|1782.6|1783.4|1782.6|1783.4|1782.6|0
1662500700000|2022-09-06 21:45:00|1783.3|1782.5|1783.3|1782.5|1783.3|1782.5|1783.3|1782.5|0
1662501300000|2022-09-06 21:55:00|1783.4|1782.6|1783.5|1782.7|1783.5|1782.7|1783.3|1782.5|0
1662501600000|2022-09-06 22:00:00|1783.8|1783.2|1783.4|1783.1|1783.8|1783.5|1782.2|1781.9|173
1662501900000|2022-09-06 22:05:00|1783.5|1783.2|1783.5|1783.2|1783.6|1783.3|1782.6|1782.3|72
1662502200000|2022-09-06 22:10:00|1783.6|1783.3|1784.3|1784|1784.6|1784.3|1783.5|1783.2|136
1662502500000|2022-09-06 22:15:00|1784.2|1783.9|1784.5|1784.2|1784.7|1784.4|1783.4|1783.1|44
1662502800000|2022-09-06 22:20:00|1784.4|1784.1|1783.8|1783.5|1784.5|1784.2|1783.8|1783.5|30
1662503100000|2022-09-06 22:25:00|1783.9|1783.6|1784|1783.7|1784.1|1783.8|1783.5|1783.2|23
1662503400000|2022-09-06 22:30:00|1784.1|1783.8|1783.4|1783.1|1784.4|1784.1|1783.4|1783.1|15
1662503700000|2022-09-06 22:35:00|1783.3|1783|1783.7|1783.4|1783.8|1783.5|1783.3|1783|16
1662504000000|2022-09-06 22:40:00|1783.6|1783.3|1783.9|1783.6|1784.1|1783.8|1783.5|1783.2|19
1662504300000|2022-09-06 22:45:00|1783.6|1783.3|1784.2|1783.9|1784.3|1784|1783.5|1783.2|26
1662504600000|2022-09-06 22:50:00|1784.1|1783.8|1783.9|1783.6|1784.4|1784.1|1783.4|1783.1|32
1662504900000|2022-09-06 22:55:00|1784|1783.7|1783.9|1783.6|1784.3|1784|1783.9|1783.6|19
1662505200000|2022-09-06 23:00:00|1783.8|1783.5|1783.2|1782.9|1784.2|1783.9|1783.2|1782.9|35
1662505500000|2022-09-06 23:05:00|1783.1|1782.8|1781.9|1781.6|1783.4|1783.1|1781.4|1781.1|110
1662505800000|2022-09-06 23:10:00|1781.8|1781.5|1781.9|1781.6|1781.9|1781.6|1781|1780.7|43
1662506100000|2022-09-06 23:15:00|1781.8|1781.5|1782|1781.7|1782.4|1782.1|1781.8|1781.5|15
1662506400000|2022-09-06 23:20:00|1782.1|1781.8|1782.8|1782.5|1782.9|1782.6|1782|1781.7|8
1662506700000|2022-09-06 23:25:00|1782.9|1782.6|1782.4|1782.1|1783.2|1782.9|1782.4|1782.1|26
1662507000000|2022-09-06 23:30:00|1782.5|1782.2|1783|1782.7|1783.4|1783.1|1782.4|1782.1|41
1662507300000|2022-09-06 23:35:00|1783.1|1782.8|1783.1|1782.8|1783.6|1783.3|1782.9|1782.6|14
1662507600000|2022-09-06 23:40:00|1783.5|1783.2|1783.5|1783.2|1783.9|1783.6|1783.3|1783|38
1662507900000|2022-09-06 23:45:00|1783.4|1783.1|1782.5|1782.2|1783.5|1783.2|1782.2|1781.9|31
1662508200000|2022-09-06 23:50:00|1782.6|1782.3|1781.9|1781.6|1782.9|1782.6|1781.7|1781.4|46
1662508500000|2022-09-06 23:55:00|1782|1781.7|1782|1781.7|1782.5|1782.2|1781.6|1781.3|24
1662508800000|2022-09-07 00:00:00|1781.9|1781.6|1781.3|1781|1782.8|1782.5|1779|1778.7|157
1662509100000|2022-09-07 00:05:00|1781.2|1780.9|1782.5|1782.2|1782.6|1782.3|1780.9|1780.6|208
1662509400000|2022-09-07 00:10:00|1782.4|1782.1|1780.4|1780.1|1782.5|1782.2|1779.9|1779.6|45
1662509700000|2022-09-07 00:15:00|1780.3|1780|1774.4|1774.1|1780.3|1780|1774|1773.7|431
1662510000000|2022-09-07 00:20:00|1774.5|1774.2|1771.3|1771|1774.8|1774.5|1770.3|1770|472
1662510300000|2022-09-07 00:25:00|1771.2|1770.9|1772.6|1772.3|1772.7|1772.4|1771.1|1770.8|152
1662510600000|2022-09-07 00:30:00|1772.7|1772.4|1771.9|1771.6|1773.5|1773.2|1770.8|1770.5|218
1662510900000|2022-09-07 00:35:00|1772|1771.7|1771.7|1771.4|1772.5|1772.2|1770.3|1770|64
1662511200000|2022-09-07 00:40:00|1771.8|1771.5|1770.8|1770.5|1772|1771.7|1770.6|1770.3|37
1662511500000|2022-09-07 00:45:00|1770.7|1770.4|1772.1|1771.8|1772.4|1772.1|1770.3|1770|70
1662511800000|2022-09-07 00:50:00|1772.3|1772|1773.1|1772.8|1773.5|1773.2|1771.7|1771.4|58
1662512100000|2022-09-07 00:55:00|1773|1772.7|1773.4|1773.1|1774|1773.7|1772.3|1772|101
1662512400000|2022-09-07 01:00:00|1773.3|1773|1771.1|1770.8|1773.5|1773.2|1770.8|1770.5|43
1662512700000|2022-09-07 01:05:00|1771|1770.7|1771.3|1771|1772.1|1771.8|1770.9|1770.6|71
1662513000000|2022-09-07 01:10:00|1771.2|1770.9|1772.4|1772.1|1772.6|1772.3|1770.9|1770.6|43
1662513300000|2022-09-07 01:15:00|1772.3|1772|1772.3|1772|1773.4|1773.1|1771.7|1771.4|26
1662513600000|2022-09-07 01:20:00|1772.2|1771.9|1772.5|1772.2|1773.6|1773.3|1772.2|1771.9|27
1662513900000|2022-09-07 01:25:00|1772.4|1772.1|1772.9|1772.6|1773.7|1773.4|1772.1|1771.8|35
1662514200000|2022-09-07 01:30:00|1773|1772.7|1774.2|1773.9|1774.3|1774|1771.7|1771.4|49
1662514500000|2022-09-07 01:35:00|1774.1|1773.8|1773.8|1773.5|1774.1|1773.8|1772.1|1771.8|32
1662514800000|2022-09-07 01:40:00|1773.9|1773.6|1773|1772.7|1774|1773.7|1772.7|1772.4|28
1662515100000|2022-09-07 01:45:00|1773.1|1772.8|1775|1774.7|1775|1774.7|1772.5|1772.2|73
1662515400000|2022-09-07 01:50:00|1775.1|1774.8|1775.1|1774.8|1775.6|1775.3|1774.5|1774.2|101
1662515700000|2022-09-07 01:55:00|1775|1774.7|1774.6|1774.3|1775.3|1775|1774.5|1774.2|38
1662516000000|2022-09-07 02:00:00|1774.5|1774.2|1774.6|1774.3|1774.9|1774.6|1774.2|1773.9|23
1662516300000|2022-09-07 02:05:00|1774.5|1774.2|1775|1774.7|1775.1|1774.8|1774.2|1773.9|28
1662516600000|2022-09-07 02:10:00|1774.9|1774.6|1773.7|1773.4|1775|1774.7|1773.2|1772.9|41
1662516900000|2022-09-07 02:15:00|1773.8|1773.5|1773.3|1773|1773.9|1773.6|1773.1|1772.8|28
1662517200000|2022-09-07 02:20:00|1773.4|1773.1|1774.3|1774|1774.5|1774.2|1773.2|1772.9|18
1662517500000|2022-09-07 02:25:00|1774.4|1774.1|1775.5|1775.2|1775.7|1775.4|1774|1773.7|30
1662517800000|2022-09-07 02:30:00|1775.4|1775.1|1776.4|1776.1|1776.5|1776.2|1775.4|1775.1|70
1662518100000|2022-09-07 02:35:00|1776.5|1776.2|1775|1774.7|1776.9|1776.6|1774.8|1774.5|32
1662518400000|2022-09-07 02:40:00|1775.1|1774.8|1774.9|1774.6|1775.3|1775|1774.8|1774.5|11
1662518700000|2022-09-07 02:45:00|1775|1774.7|1775.4|1775.1|1775.5|1775.2|1774.6|1774.3|35
1662519000000|2022-09-07 02:50:00|1775.5|1775.2|1773.8|1773.5|1775.8|1775.5|1773.8|1773.5|49
1662519300000|2022-09-07 02:55:00|1773.9|1773.6|1773.6|1773.3|1773.9|1773.6|1773.2|1772.9|20
1662519600000|2022-09-07 03:00:00|1773.7|1773.4|1773.4|1773.1|1774|1773.7|1773|1772.7|55
1662519900000|2022-09-07 03:05:00|1773.5|1773.2|1772.9|1772.6|1773.8|1773.5|1772.9|1772.6|16
1662520200000|2022-09-07 03:10:00|1772.8|1772.5|1772.6|1772.3|1773|1772.7|1771.8|1771.5|71
1662520500000|2022-09-07 03:15:00|1772.7|1772.4|1771.6|1771.3|1772.8|1772.5|1771.2|1770.9|42
1662520800000|2022-09-07 03:20:00|1771.7|1771.4|1772.1|1771.8|1772.1|1771.8|1771.4|1771.1|35
1662521100000|2022-09-07 03:25:00|1772|1771.7|1773.8|1773.5|1773.9|1773.6|1771.9|1771.6|97
1662521400000|2022-09-07 03:30:00|1773.9|1773.6|1773|1772.7|1773.9|1773.6|1772.4|1772.1|27
1662521700000|2022-09-07 03:35:00|1773.1|1772.8|1772.1|1771.8|1773.2|1772.9|1772|1771.7|19
1662522000000|2022-09-07 03:40:00|1772.2|1771.9|1772.4|1772.1|1772.6|1772.3|1772|1771.7|29
1662522300000|2022-09-07 03:45:00|1772.5|1772.2|1772.8|1772.5|1773|1772.7|1772.5|1772.2|18
1662522600000|2022-09-07 03:50:00|1772.7|1772.4|1774.2|1773.9|1774.2|1773.9|1772.1|1771.8|60
1662522900000|2022-09-07 03:55:00|1774.1|1773.8|1774.4|1774.1|1774.5|1774.2|1773.7|1773.4|81
1662523200000|2022-09-07 04:00:00|1774.3|1774|1773|1772.7|1774.5|1774.2|1773|1772.7|38
1662523500000|2022-09-07 04:05:00|1772.9|1772.6|1773.1|1772.8|1773.3|1773|1772.8|1772.5|36
1662523800000|2022-09-07 04:10:00|1773|1772.7|1773|1772.7|1773.4|1773.1|1772.8|1772.5|10
1662524100000|2022-09-07 04:15:00|1773.1|1772.8|1773.1|1772.8|1773.5|1773.2|1772.9|1772.6|13
1662524400000|2022-09-07 04:20:00|1773|1772.7|1772.5|1772.2|1773.3|1773|1772.4|1772.1|34
1662524700000|2022-09-07 04:25:00|1772.4|1772.1|1772.5|1772.2|1772.7|1772.4|1772.3|1772|11
1662525000000|2022-09-07 04:30:00|1772.6|1772.3|1773.5|1773.2|1773.7|1773.4|1772.5|1772.2|31
1662525300000|2022-09-07 04:35:00|1773.6|1773.3|1774.3|1774|1774.5|1774.2|1773.5|1773.2|26
1662525600000|2022-09-07 04:40:00|1774.4|1774.1|1774.1|1773.8|1774.4|1774.1|1773.7|1773.4|25
1662525900000|2022-09-07 04:45:00|1774.2|1773.9|1775.3|1775|1775.3|1775|1774.1|1773.8|111
1662526200000|2022-09-07 04:50:00|1775.4|1775.1|1775.8|1775.5|1776.4|1776.1|1775|1774.7|63
1662526500000|2022-09-07 04:55:00|1775.9|1775.6|1775.5|1775.2|1776.4|1776.1|1775.3|1775|29
1662526800000|2022-09-07 05:00:00|1775.6|1775.3|1775.6|1775.3|1776.2|1775.9|1774.9|1774.6|45
1662527100000|2022-09-07 05:05:00|1775.7|1775.4|1777.1|1776.8|1777.2|1776.9|1775.5|1775.2|68
1662527400000|2022-09-07 05:10:00|1777.2|1776.9|1777.3|1777|1777.8|1777.5|1776.8|1776.5|100
1662527700000|2022-09-07 05:15:00|1777.4|1777.1|1778.4|1778.1|1778.6|1778.3|1777.1|1776.8|26
1662528000000|2022-09-07 05:20:00|1778.5|1778.2|1778.6|1778.3|1778.8|1778.5|1777.8|1777.5|51
1662528300000|2022-09-07 05:25:00|1778.7|1778.4|1776.8|1776.5|1778.7|1778.4|1776.8|1776.5|56
1662528600000|2022-09-07 05:30:00|1776.9|1776.6|1776.5|1776.2|1777.3|1777|1776.4|1776.1|51
1662528900000|2022-09-07 05:35:00|1776.6|1776.3|1776.2|1775.9|1776.7|1776.4|1776|1775.7|38
1662529200000|2022-09-07 05:40:00|1776.3|1776|1777.2|1776.9|1777.3|1777|1776.1|1775.8|55
1662529500000|2022-09-07 05:45:00|1777.3|1777|1777.3|1777|1778.2|1777.9|1776.8|1776.5|61
1662529800000|2022-09-07 05:50:00|1777.4|1777.1|1777.3|1777|1777.4|1777.1|1776.5|1776.2|33
1662530100000|2022-09-07 05:55:00|1777.4|1777.1|1776.7|1776.4|1777.8|1777.5|1776.5|1776.2|26
1662530400000|2022-09-07 06:00:00|1776.8|1776.5|1774.5|1774.2|1777.8|1777.5|1774.4|1774.1|146
1662530700000|2022-09-07 06:05:00|1774.6|1774.3|1775.3|1775|1775.4|1775.1|1774.6|1774.3|47
1662531000000|2022-09-07 06:10:00|1775.2|1774.9|1777.7|1777.4|1777.9|1777.6|1774.8|1774.5|66
1662531300000|2022-09-07 06:15:00|1777.8|1777.5|1778.2|1777.9|1778.4|1778.1|1776.6|1776.3|50
1662531600000|2022-09-07 06:20:00|1778.4|1778.1|1779.6|1779.3|1780.4|1780.1|1778.1|1777.8|164
1662531900000|2022-09-07 06:25:00|1779.7|1779.4|1779|1778.7|1779.9|1779.6|1778.5|1778.2|120
1662532200000|2022-09-07 06:30:00|1779.1|1778.8|1778.6|1778.3|1779.1|1778.8|1777.7|1777.4|103
1662532500000|2022-09-07 06:35:00|1778.7|1778.4|1778.9|1778.6|1779.3|1779|1778.1|1777.8|90
1662532800000|2022-09-07 06:40:00|1778.8|1778.5|1779.5|1779.2|1780|1779.7|1778.8|1778.5|77
1662533100000|2022-09-07 06:45:00|1779.4|1779.1|1780.2|1779.9|1781.1|1780.8|1779.2|1778.9|278
1662533400000|2022-09-07 06:50:00|1780.1|1779.8|1779.2|1778.9|1780.4|1780.1|1779.2|1778.9|53
1662533700000|2022-09-07 06:55:00|1779.3|1779|1778.9|1778.6|1780|1779.7|1778.8|1778.5|73
1662534000000|2022-09-07 07:00:00|1779.4|1779.1|1779|1778.7|1781.4|1781.1|1778.8|1778.5|358
1662534300000|2022-09-07 07:05:00|1779.1|1778.8|1777.7|1777.4|1780.1|1779.8|1777.7|1777.4|190
1662534600000|2022-09-07 07:10:00|1777.5|1777.2|1777.8|1777.5|1779.7|1779.4|1776.9|1776.6|254
1662534900000|2022-09-07 07:15:00|1777.6|1777.3|1777.6|1777.3|1779|1778.7|1777.3|1777|125
1662535200000|2022-09-07 07:20:00|1777.7|1777.4|1776.4|1776.1|1779.2|1778.9|1776.2|1775.9|119
1662535500000|2022-09-07 07:25:00|1776.5|1776.2|1775.7|1775.4|1776.6|1776.3|1774.4|1774.1|265
1662535800000|2022-09-07 07:30:00|1775.5|1775.2|1777.4|1777.1|1777.4|1777.1|1774|1773.7|199
1662536100000|2022-09-07 07:35:00|1777.2|1776.9|1778.4|1778.1|1779|1778.7|1776.9|1776.6|134
1662536400000|2022-09-07 07:40:00|1778.3|1778|1779.6|1779.3|1779.8|1779.5|1778.2|1777.9|146
1662536700000|2022-09-07 07:45:00|1779.5|1779.2|1782.4|1782.1|1782.5|1782.2|1779.5|1779.2|274
1662537000000|2022-09-07 07:50:00|1782.3|1782|1781.4|1781.1|1782.3|1782|1780.4|1780.1|495
1662537300000|2022-09-07 07:55:00|1781.2|1780.9|1783.3|1783|1783.7|1783.4|1781|1780.7|578
1662537600000|2022-09-07 08:00:00|1783.2|1782.9|1785.4|1785.1|1785.4|1785.1|1782.1|1781.8|595
1662537900000|2022-09-07 08:05:00|1785.3|1785|1785|1784.7|1787.2|1786.9|1784.3|1784|974
1662538200000|2022-09-07 08:10:00|1784.9|1784.6|1783.3|1783|1785.1|1784.8|1783|1782.7|301
1662538500000|2022-09-07 08:15:00|1783.4|1783.1|1783.9|1783.6|1784.4|1784.1|1782.7|1782.4|416
1662538800000|2022-09-07 08:20:00|1784|1783.7|1783.7|1783.4|1784.4|1784.1|1782.8|1782.5|138
1662539100000|2022-09-07 08:25:00|1783.5|1783.2|1783.2|1782.9|1784.4|1784.1|1783|1782.7|74
1662539400000|2022-09-07 08:30:00|1783.1|1782.8|1784.3|1784|1784.6|1784.3|1783.1|1782.8|66
1662539700000|2022-09-07 08:35:00|1784.4|1784.1|1783|1782.7|1784.7|1784.4|1782.9|1782.6|120
1662540000000|2022-09-07 08:40:00|1782.9|1782.6|1783.8|1783.5|1783.9|1783.6|1782.5|1782.2|146
1662540300000|2022-09-07 08:45:00|1784|1783.7|1785.5|1785.2|1785.6|1785.3|1783.9|1783.6|149
1662540600000|2022-09-07 08:50:00|1785.6|1785.3|1786.1|1785.8|1786.7|1786.4|1784.1|1783.8|178
1662540900000|2022-09-07 08:55:00|1786|1785.7|1786.4|1786.1|1786.9|1786.6|1785.7|1785.4|153
1662541200000|2022-09-07 09:00:00|1786.6|1786.3|1783.6|1783.3|1786.6|1786.3|1783.3|1783|248
1662541500000|2022-09-07 09:05:00|1783.7|1783.4|1782.9|1782.6|1784.3|1784|1782.8|1782.5|135
1662541800000|2022-09-07 09:10:00|1783|1782.7|1783|1782.7|1783.9|1783.6|1782.3|1782|129
1662542100000|2022-09-07 09:15:00|1783.1|1782.8|1784.7|1784.4|1784.7|1784.4|1783.1|1782.8|137
1662542400000|2022-09-07 09:20:00|1784.8|1784.5|1783.7|1783.4|1785.4|1785.1|1783.4|1783.1|109
1662542700000|2022-09-07 09:25:00|1783.6|1783.3|1784|1783.7|1784.6|1784.3|1782.8|1782.5|108
1662543000000|2022-09-07 09:30:00|1784.1|1783.8|1784.2|1783.9|1784.4|1784.1|1783.1|1782.8|58
1662543300000|2022-09-07 09:35:00|1784.3|1784|1783|1782.7|1785.2|1784.9|1783|1782.7|86
1662543600000|2022-09-07 09:40:00|1782.9|1782.6|1784.8|1784.5|1785.3|1785|1782.8|1782.5|126
1662543900000|2022-09-07 09:45:00|1784.9|1784.6|1785.4|1785.1|1785.8|1785.5|1784|1783.7|114
1662544200000|2022-09-07 09:50:00|1785.5|1785.2|1785.2|1784.9|1785.6|1785.3|1784.7|1784.4|77
1662544500000|2022-09-07 09:55:00|1785.3|1785|1786.2|1785.9|1786.6|1786.3|1785.3|1785|85
1662544800000|2022-09-07 10:00:00|1786.3|1786|1785.1|1784.8|1786.7|1786.4|1784.9|1784.6|100
1662545100000|2022-09-07 10:05:00|1785.2|1784.9|1785|1784.7|1786.1|1785.8|1784.6|1784.3|105
1662545400000|2022-09-07 10:10:00|1785.1|1784.8|1784.7|1784.4|1785.2|1784.9|1784|1783.7|83
1662545700000|2022-09-07 10:15:00|1784.8|1784.5|1784.8|1784.5|1785|1784.7|1783.1|1782.8|174
1662546000000|2022-09-07 10:20:00|1784.9|1784.6|1786|1785.7|1786.3|1786|1784.1|1783.8|111
1662546300000|2022-09-07 10:25:00|1785.8|1785.5|1786.5|1786.2|1786.8|1786.5|1785.5|1785.2|168
1662546600000|2022-09-07 10:30:00|1786.6|1786.3|1785.4|1785.1|1786.7|1786.4|1785.3|1785|170
1662546900000|2022-09-07 10:35:00|1785.3|1785|1786.7|1786.4|1787.1|1786.8|1784.8|1784.5|115
1662547200000|2022-09-07 10:40:00|1786.6|1786.3|1786.2|1785.9|1786.7|1786.4|1785.4|1785.1|97
1662547500000|2022-09-07 10:45:00|1786.3|1786|1785.3|1785|1786.6|1786.3|1784.4|1784.1|313
1662547800000|2022-09-07 10:50:00|1785.4|1785.1|1786.6|1786.3|1786.8|1786.5|1785.2|1784.9|94
1662548100000|2022-09-07 10:55:00|1786.4|1786.1|1785.4|1785.1|1786.6|1786.3|1784.9|1784.6|96
1662548400000|2022-09-07 11:00:00|1785.5|1785.2|1785.2|1784.9|1785.6|1785.3|1784.8|1784.5|148
1662548700000|2022-09-07 11:05:00|1785.1|1784.8|1784.6|1784.3|1786.3|1786|1784.5|1784.2|70
1662549000000|2022-09-07 11:10:00|1784.7|1784.4|1785.9|1785.6|1786.1|1785.8|1784.6|1784.3|62
1662549300000|2022-09-07 11:15:00|1786|1785.7|1785.6|1785.3|1786.5|1786.2|1785.4|1785.1|108
1662549600000|2022-09-07 11:20:00|1785.5|1785.2|1786.7|1786.4|1786.9|1786.6|1785.5|1785.2|173
1662549900000|2022-09-07 11:25:00|1786.6|1786.3|1786.5|1786.2|1786.8|1786.5|1786.3|1786|110
1662550200000|2022-09-07 11:30:00|1786.6|1786.3|1785.7|1785.4|1786.8|1786.5|1785.3|1785|149
1662550500000|2022-09-07 11:35:00|1785.8|1785.5|1779.9|1779.6|1786.2|1785.9|1779.8|1779.5|1007
1662550800000|2022-09-07 11:40:00|1780|1779.7|1782.8|1782.5|1782.8|1782.5|1779.1|1778.8|570
1662551100000|2022-09-07 11:45:00|1782.7|1782.4|1781.3|1781|1782.8|1782.5|1780.5|1780.2|164
1662551400000|2022-09-07 11:50:00|1781.2|1780.9|1782.2|1781.9|1782.3|1782|1780.2|1779.9|223
1662551700000|2022-09-07 11:55:00|1782.3|1782|1781.5|1781.2|1782.7|1782.4|1781|1780.7|199
1662552000000|2022-09-07 12:00:00|1781.7|1781.4|1782|1781.7|1782.5|1782.2|1781.1|1780.8|248
1662552300000|2022-09-07 12:05:00|1781.9|1781.6|1778.4|1778.1|1782|1781.7|1777.3|1777|817
1662552600000|2022-09-07 12:10:00|1778.6|1778.3|1776.7|1776.4|1778.6|1778.3|1775.4|1775.1|829
1662552900000|2022-09-07 12:15:00|1776.4|1776.1|1775.9|1775.6|1777.2|1776.9|1775.1|1774.8|1033
1662553200000|2022-09-07 12:20:00|1775.8|1775.5|1776.2|1775.9|1777.1|1776.8|1774.9|1774.6|830
1662553500000|2022-09-07 12:25:00|1776.1|1775.8|1775.5|1775.2|1776.4|1776.1|1774.8|1774.5|463
1662553800000|2022-09-07 12:30:00|1775.4|1775.1|1777.4|1777.1|1777.6|1777.3|1775.3|1775|626
1662554100000|2022-09-07 12:35:00|1777.3|1777|1779.4|1779.1|1779.5|1779.2|1776.6|1776.3|456
1662554400000|2022-09-07 12:40:00|1779.6|1779.3|1778.8|1778.5|1779.8|1779.5|1778.5|1778.2|388
1662554700000|2022-09-07 12:45:00|1778.7|1778.4|1777.7|1777.4|1779|1778.7|1777.4|1777.1|237
1662555000000|2022-09-07 12:50:00|1777.5|1777.2|1776|1775.7|1778.5|1778.2|1775.7|1775.4|398
1662555300000|2022-09-07 12:55:00|1776.1|1775.8|1778.6|1778.3|1778.8|1778.5|1776.1|1775.8|239
1662555600000|2022-09-07 13:00:00|1778.7|1778.4|1778.7|1778.4|1779.3|1779|1777.8|1777.5|363
1662555900000|2022-09-07 13:05:00|1778.8|1778.5|1779.6|1779.3|1780.2|1779.9|1778.8|1778.5|335
1662556200000|2022-09-07 13:10:00|1779.7|1779.4|1779.3|1779|1780.2|1779.9|1777.7|1777.4|713
1662556500000|2022-09-07 13:15:00|1779.5|1779.2|1781.8|1781.5|1782|1781.7|1779.3|1779|473
1662556800000|2022-09-07 13:20:00|1781.7|1781.4|1781.9|1781.6|1782.4|1782.1|1781.3|1781|571
1662557100000|2022-09-07 13:25:00|1781.6|1781.3|1780.2|1779.9|1781.8|1781.5|1779.9|1779.6|764
1662557400000|2022-09-07 13:30:00|1779.4|1779.1|1784.3|1784|1784.3|1784|1779.4|1779.1|10474
1662557700000|2022-09-07 13:35:00|1784.1|1783.8|1789.8|1789.5|1790.7|1790.4|1783.7|1783.4|7203
1662558000000|2022-09-07 13:40:00|1789.9|1789.6|1792.1|1791.8|1793.4|1793.1|1788.8|1788.5|4449
1662558300000|2022-09-07 13:45:00|1792|1791.7|1793.6|1793.3|1795.1|1794.8|1791.5|1791.2|3873
1662558600000|2022-09-07 13:50:00|1793.7|1793.4|1789.6|1789.3|1794.2|1793.9|1787.7|1787.4|3268
1662558900000|2022-09-07 13:55:00|1790|1789.7|1788.8|1788.5|1792.4|1792.1|1787.9|1787.6|2595
1662559200000|2022-09-07 14:00:00|1789|1788.7|1792|1791.7|1793.2|1792.9|1784.8|1784.5|3943
1662559500000|2022-09-07 14:05:00|1792.1|1791.8|1791.1|1790.8|1793.4|1793.1|1788.7|1788.4|2942
1662559800000|2022-09-07 14:10:00|1791.2|1790.9|1786.5|1786.2|1792.5|1792.2|1786.5|1786.2|2441
1662560100000|2022-09-07 14:15:00|1786.6|1786.3|1790.2|1789.9|1791|1790.7|1784.9|1784.6|2665
1662560400000|2022-09-07 14:20:00|1790|1789.7|1788.2|1787.9|1792.2|1791.9|1787.7|1787.4|2653
1662560700000|2022-09-07 14:25:00|1788.1|1787.8|1794.5|1794.2|1794.9|1794.6|1787|1786.7|2509
1662561000000|2022-09-07 14:30:00|1795|1794.7|1796.5|1796.2|1799.1|1798.8|1795|1794.7|3541
1662561300000|2022-09-07 14:35:00|1796.7|1796.4|1795.7|1795.4|1798|1797.7|1794.4|1794.1|1754
1662561600000|2022-09-07 14:40:00|1795.8|1795.5|1795.7|1795.4|1798.3|1798|1794.1|1793.8|2355
1662561900000|2022-09-07 14:45:00|1795.6|1795.3|1794.1|1793.8|1796.1|1795.8|1793.1|1792.8|1191
1662562200000|2022-09-07 14:50:00|1794|1793.7|1796.1|1795.8|1797.1|1796.8|1793.3|1793|2021
1662562500000|2022-09-07 14:55:00|1796.2|1795.9|1795.4|1795.1|1797.5|1797.2|1795.2|1794.9|1449
1662562800000|2022-09-07 15:00:00|1795.5|1795.2|1797.5|1797.2|1798.2|1797.9|1793.2|1792.9|1833
1662563100000|2022-09-07 15:05:00|1797.4|1797.1|1798|1797.7|1798.6|1798.3|1795.5|1795.2|1815
1662563400000|2022-09-07 15:10:00|1797.9|1797.6|1798.6|1798.3|1800.2|1799.9|1797.2|1796.9|3093
1662563700000|2022-09-07 15:15:00|1798.7|1798.4|1796.9|1796.6|1799.4|1799.1|1795.6|1795.3|2941
1662564000000|2022-09-07 15:20:00|1797|1796.7|1798.1|1797.8|1798.7|1798.4|1795.9|1795.6|1874
1662564300000|2022-09-07 15:25:00|1798|1797.7|1796|1795.7|1799|1798.7|1795.8|1795.5|1756
1662564600000|2022-09-07 15:30:00|1796.3|1796|1794.8|1794.5|1798|1797.7|1794.1|1793.8|1912
1662564900000|2022-09-07 15:35:00|1794.9|1794.6|1796.8|1796.5|1797.8|1797.5|1794.9|1794.6|1043
1662565200000|2022-09-07 15:40:00|1797|1796.7|1795.4|1795.1|1798.1|1797.8|1794.8|1794.5|1478
1662565500000|2022-09-07 15:45:00|1795.3|1795|1798.7|1798.4|1799|1798.7|1795.3|1795|1266
1662565800000|2022-09-07 15:50:00|1798.6|1798.3|1799.7|1799.4|1800|1799.7|1798.2|1797.9|1005
1662566100000|2022-09-07 15:55:00|1799.8|1799.5|1797.4|1797.1|1800.5|1800.2|1797.1|1796.8|1037
1662566400000|2022-09-07 16:00:00|1797.6|1797.3|1797.9|1797.6|1799|1798.7|1797.2|1796.9|934
1662566700000|2022-09-07 16:05:00|1798|1797.7|1798.6|1798.3|1798.9|1798.6|1795.7|1795.4|1435
1662567000000|2022-09-07 16:10:00|1798.7|1798.4|1796.4|1796.1|1799|1798.7|1795.2|1794.9|1088
1662567300000|2022-09-07 16:15:00|1796.3|1796|1793.3|1793|1796.6|1796.3|1792.8|1792.5|1592
1662567600000|2022-09-07 16:20:00|1793.4|1793.1|1792.4|1792.1|1794|1793.7|1790.7|1790.4|1878
1662567900000|2022-09-07 16:25:00|1792.3|1792|1794.5|1794.2|1794.8|1794.5|1792|1791.7|1177
1662568200000|2022-09-07 16:30:00|1794.4|1794.1|1795.7|1795.4|1795.7|1795.4|1793.2|1792.9|889
1662568500000|2022-09-07 16:35:00|1795.6|1795.3|1797.5|1797.2|1797.5|1797.2|1794.3|1794|1072
1662568800000|2022-09-07 16:40:00|1797.6|1797.3|1801|1800.7|1801.7|1801.4|1796.8|1796.5|2745
1662569100000|2022-09-07 16:45:00|1801.2|1800.9|1800.5|1800.2|1801.9|1801.6|1799.8|1799.5|952
1662569400000|2022-09-07 16:50:00|1800.6|1800.3|1799.8|1799.5|1801.3|1801|1799.6|1799.3|1305
1662569700000|2022-09-07 16:55:00|1799.7|1799.4|1800.7|1800.4|1800.9|1800.6|1798.5|1798.2|1222
1662570000000|2022-09-07 17:00:00|1800.6|1800.3|1803|1802.7|1804|1803.7|1800.6|1800.3|2171
1662570300000|2022-09-07 17:05:00|1803.1|1802.8|1803.1|1802.8|1803.7|1803.4|1801.9|1801.6|2029
1662570600000|2022-09-07 17:10:00|1803.2|1802.9|1803.6|1803.3|1803.9|1803.6|1802.2|1801.9|1342
1662570900000|2022-09-07 17:15:00|1803.8|1803.5|1802.2|1801.9|1804.2|1803.9|1801.9|1801.6|1349
1662571200000|2022-09-07 17:20:00|1802.3|1802|1802.8|1802.5|1804.9|1804.6|1801.9|1801.6|1293
1662571500000|2022-09-07 17:25:00|1802.6|1802.3|1801.6|1801.3|1802.9|1802.6|1801.2|1800.9|1142
1662571800000|2022-09-07 17:30:00|1801.8|1801.5|1804.6|1804.3|1804.9|1804.6|1801.5|1801.2|993
1662572100000|2022-09-07 17:35:00|1804.5|1804.2|1805.7|1805.4|1806.5|1806.2|1803.9|1803.6|1538
1662572400000|2022-09-07 17:40:00|1805.6|1805.3|1807.7|1807.4|1808.2|1807.9|1805.5|1805.2|1469
1662572700000|2022-09-07 17:45:00|1807.8|1807.5|1808|1807.7|1808.3|1808|1805.8|1805.5|2131
1662573000000|2022-09-07 17:50:00|1808.1|1807.8|1808.7|1808.4|1809.3|1809|1807.4|1807.1|1644
1662573300000|2022-09-07 17:55:00|1808.8|1808.5|1808.7|1808.4|1809|1808.7|1807.9|1807.6|1744
1662573600000|2022-09-07 18:00:00|1808.8|1808.5|1811.8|1811.5|1812.1|1811.8|1808.2|1807.9|2533
1662573900000|2022-09-07 18:05:00|1811.9|1811.6|1810.4|1810.1|1812.4|1812.1|1809.8|1809.5|2061
1662574200000|2022-09-07 18:10:00|1810.3|1810|1810.7|1810.4|1811|1810.7|1809.5|1809.2|1945
1662574500000|2022-09-07 18:15:00|1810.6|1810.3|1808.8|1808.5|1811.7|1811.4|1808.6|1808.3|2330
1662574800000|2022-09-07 18:20:00|1808.9|1808.6|1809.3|1809|1809.6|1809.3|1807.9|1807.6|1347
1662575100000|2022-09-07 18:25:00|1809.4|1809.1|1812.5|1812.2|1812.8|1812.5|1809.1|1808.8|1722
1662575400000|2022-09-07 18:30:00|1812.6|1812.3|1814|1813.7|1814.2|1813.9|1811.9|1811.6|2276
1662575700000|2022-09-07 18:35:00|1814.1|1813.8|1814|1813.7|1814.8|1814.5|1813.4|1813.1|1918
1662576000000|2022-09-07 18:40:00|1813.9|1813.6|1815.1|1814.8|1815.9|1815.6|1813.8|1813.5|1674
1662576300000|2022-09-07 18:45:00|1815.2|1814.9|1816.5|1816.2|1816.7|1816.4|1814.9|1814.6|1650
1662576600000|2022-09-07 18:50:00|1816.7|1816.4|1818.1|1817.8|1818.2|1817.9|1815.8|1815.5|3209
1662576900000|2022-09-07 18:55:00|1818.2|1817.9|1818.9|1818.6|1819.3|1819|1817.4|1817.1|2470
1662577200000|2022-09-07 19:00:00|1818.8|1818.5|1819.2|1818.9|1819.7|1819.4|1818.1|1817.8|2080
1662577500000|2022-09-07 19:05:00|1819.3|1819|1820.5|1820.2|1820.5|1820.2|1818.2|1817.9|1652
1662577800000|2022-09-07 19:10:00|1820.4|1820.1|1820.9|1820.6|1821.4|1821.1|1819.6|1819.3|1915
1662578100000|2022-09-07 19:15:00|1821|1820.7|1819|1818.7|1822.1|1821.8|1818.4|1818.1|2100
1662578400000|2022-09-07 19:20:00|1818.9|1818.6|1819.3|1819|1820.2|1819.9|1817.9|1817.6|2405
1662578700000|2022-09-07 19:25:00|1819.4|1819.1|1822|1821.7|1822.4|1822.1|1818.9|1818.6|2110
1662579000000|2022-09-07 19:30:00|1822.1|1821.8|1822.8|1822.5|1823.3|1823|1820.2|1819.9|2747
1662579300000|2022-09-07 19:35:00|1822.9|1822.6|1821.1|1820.8|1823.2|1822.9|1820.2|1819.9|1839
1662579600000|2022-09-07 19:40:00|1821|1820.7|1821.9|1821.6|1821.9|1821.6|1819.4|1819.1|2550
1662579900000|2022-09-07 19:45:00|1821.8|1821.5|1824.7|1824.4|1825.3|1825|1821.5|1821.2|2881
1662580200000|2022-09-07 19:50:00|1824.8|1824.5|1823.3|1823|1824.8|1824.5|1820.8|1820.5|4593
1662580500000|2022-09-07 19:55:00|1823.4|1823.1|1822.4|1822.1|1823.4|1823.1|1820.8|1820.5|12027
1662580800000|2022-09-07 20:00:00|1822.2|1821.9|1822|1821.7|1822.6|1822.3|1820.8|1820.5|6468
1662581100000|2022-09-07 20:05:00|1822.2|1821.9|1821.4|1821.1|1822.5|1822.2|1820.8|1820.5|2031
1662581400000|2022-09-07 20:10:00|1821.2|1820.9|1820.6|1820.3|1821.6|1821.3|1820.2|1819.9|1806
1662581700000|2022-09-07 20:15:00|1820.7|1820.4|1821.4|1821.1|1821.6|1821.3|1820.6|1820.3|406
1662582000000|2022-09-07 20:20:00|1821.5|1821.2|1821.8|1821.5|1822.2|1821.9|1821.4|1821.1|434
1662582300000|2022-09-07 20:25:00|1821.9|1821.6|1821.8|1821.5|1822.3|1822|1821.7|1821.4|461
1662582600000|2022-09-07 20:30:00|1821.7|1821.4|1821.6|1821.3|1822.1|1821.8|1821.3|1821|393
1662582900000|2022-09-07 20:35:00|1821.5|1821.2|1821.6|1821.3|1821.7|1821.4|1821.5|1821.2|145
1662583200000|2022-09-07 20:40:00|1821.5|1821.2|1820.8|1820.5|1821.6|1821.3|1820.6|1820.3|460
1662583500000|2022-09-07 20:45:00|1820.7|1820.4|1820.7|1820.4|1821.1|1820.8|1820.7|1820.4|299
1662583800000|2022-09-07 20:50:00|1820.8|1820.5|1820.3|1820|1820.9|1820.6|1820.2|1819.9|295
1662584100000|2022-09-07 20:55:00|1820.2|1819.9|1820|1819.2|1820.6|1820.3|1819.4|1818.9|623
1662584400000|2022-09-07 21:00:00|1819.9|1819.1|1820|1819.2|1820.1|1819.3|1819.7|1818.9|0
1662584700000|2022-09-07 21:05:00|1820.1|1819.3|1820.4|1819.6|1820.4|1819.6|1820|1819.2|0
1662585000000|2022-09-07 21:10:00|1820.5|1819.7|1820.5|1819.7|1820.5|1819.7|1820.5|1819.7|0
1662585300000|2022-09-07 21:15:00|1820.6|1819.8|1820.5|1819.7|1820.6|1819.8|1820.5|1819.7|0
1662585600000|2022-09-07 21:20:00|1820.4|1819.6|1820.5|1819.7|1820.5|1819.7|1820.4|1819.6|0
1662585900000|2022-09-07 21:25:00|1820.4|1819.6|1820.6|1819.8|1820.6|1819.8|1820.4|1819.6|0
1662586200000|2022-09-07 21:30:00|1820.5|1819.7|1820.5|1819.7|1820.6|1819.8|1820.5|1819.7|0
1662586500000|2022-09-07 21:35:00|1820.4|1819.6|1820.5|1819.7|1820.5|1819.7|1820.4|1819.6|0
1662586800000|2022-09-07 21:40:00|1820.6|1819.8|1820.5|1819.7|1820.6|1819.8|1820.5|1819.7|0
1662587100000|2022-09-07 21:45:00|1820.4|1819.6|1820.4|1819.6|1820.5|1819.7|1820.3|1819.5|0
1662587400000|2022-09-07 21:50:00|1820.5|1819.7|1820.4|1819.6|1820.6|1819.8|1820.3|1819.5|0
1662587700000|2022-09-07 21:55:00|1820.5|1819.7|1820.5|1819.7|1820.6|1819.8|1820.4|1819.6|0
1662588000000|2022-09-07 22:00:00|1821.1|1820.8|1821.6|1821.3|1822.3|1822|1820.9|1820.6|215
1662588300000|2022-09-07 22:05:00|1821.5|1821.2|1822.2|1821.9|1822.5|1822.2|1821.5|1821.2|137
1662588600000|2022-09-07 22:10:00|1822.3|1822|1821.6|1821.3|1822.3|1822|1821.6|1821.3|60
1662588900000|2022-09-07 22:15:00|1821.7|1821.4|1821.1|1820.8|1821.8|1821.5|1820.9|1820.6|131
1662589200000|2022-09-07 22:20:00|1821|1820.7|1821.3|1821|1821.4|1821.1|1820.9|1820.6|79
1662589500000|2022-09-07 22:25:00|1821.2|1820.9|1820.8|1820.5|1821.3|1821|1820.6|1820.3|85
1662589800000|2022-09-07 22:30:00|1820.7|1820.4|1820.3|1820|1820.8|1820.5|1820.2|1819.9|117
1662590100000|2022-09-07 22:35:00|1820.2|1819.9|1819.5|1819.2|1820.2|1819.9|1819.3|1819|150
1662590400000|2022-09-07 22:40:00|1819.4|1819.1|1819.2|1818.9|1819.5|1819.2|1819|1818.7|124
1662590700000|2022-09-07 22:45:00|1819.1|1818.8|1818.7|1818.4|1819.2|1818.9|1818.4|1818.1|118
1662591000000|2022-09-07 22:50:00|1818.6|1818.3|1818.6|1818.3|1818.8|1818.5|1818.4|1818.1|102
1662591300000|2022-09-07 22:55:00|1818.5|1818.2|1819.5|1819.2|1819.7|1819.4|1818.5|1818.2|32
1662591600000|2022-09-07 23:00:00|1819.4|1819.1|1818.6|1818.3|1819.5|1819.2|1818.5|1818.2|34
1662591900000|2022-09-07 23:05:00|1818.7|1818.4|1819.7|1819.4|1819.7|1819.4|1818.6|1818.3|77
1662592200000|2022-09-07 23:10:00|1819.8|1819.5|1819.4|1819.1|1819.8|1819.5|1819.3|1819|52
1662592500000|2022-09-07 23:15:00|1819.5|1819.2|1819.7|1819.4|1820.9|1820.6|1819.5|1819.2|34
1662592800000|2022-09-07 23:20:00|1819.8|1819.5|1818.8|1818.5|1819.8|1819.5|1818.6|1818.3|82
1662593100000|2022-09-07 23:25:00|1818.9|1818.6|1819.1|1818.8|1819.4|1819.1|1818.8|1818.5|47
1662593400000|2022-09-07 23:30:00|1819.2|1818.9|1819.7|1819.4|1819.7|1819.4|1819.1|1818.8|40
1662593700000|2022-09-07 23:35:00|1819.6|1819.3|1819|1818.7|1819.7|1819.4|1818.6|1818.3|103
1662594000000|2022-09-07 23:40:00|1819.1|1818.8|1818.8|1818.5|1819.3|1819|1818.7|1818.4|37
1662594300000|2022-09-07 23:45:00|1818.9|1818.6|1819.2|1818.9|1819.4|1819.1|1818.7|1818.4|40
1662594600000|2022-09-07 23:50:00|1819.3|1819|1818.4|1818.1|1819.4|1819.1|1818.3|1818|71
1662594900000|2022-09-07 23:55:00|1818.3|1818|1818.6|1818.3|1818.7|1818.4|1818.3|1818|29
1662595200000|2022-09-08 00:00:00|1818.7|1818.4|1818.1|1817.8|1820|1819.7|1818|1817.7|212
1662595500000|2022-09-08 00:05:00|1818.2|1817.9|1818.6|1818.3|1818.9|1818.6|1817.8|1817.5|57
1662595800000|2022-09-08 00:10:00|1818.5|1818.2|1818.8|1818.5|1819.3|1819|1818.1|1817.8|16
1662596100000|2022-09-08 00:15:00|1818.9|1818.6|1821.1|1820.8|1822.3|1822|1818.9|1818.6|173
1662596400000|2022-09-08 00:20:00|1821.2|1820.9|1820.7|1820.4|1822.2|1821.9|1820.5|1820.2|47
1662596700000|2022-09-08 00:25:00|1820.8|1820.5|1820.8|1820.5|1821.4|1821.1|1820.3|1820|13
1662597000000|2022-09-08 00:30:00|1820.9|1820.6|1820.5|1820.2|1821.5|1821.2|1820.2|1819.9|101
1662597300000|2022-09-08 00:35:00|1820.4|1820.1|1820.8|1820.5|1820.9|1820.6|1819.9|1819.6|32
1662597600000|2022-09-08 00:40:00|1820.9|1820.6|1820.7|1820.4|1820.9|1820.6|1820.2|1819.9|9
1662597900000|2022-09-08 00:45:00|1820.6|1820.3|1820|1819.7|1820.7|1820.4|1819.9|1819.6|39
1662598200000|2022-09-08 00:50:00|1820.1|1819.8|1820.7|1820.4|1821|1820.7|1819.6|1819.3|27
1662598500000|2022-09-08 00:55:00|1820.8|1820.5|1820.8|1820.5|1821.3|1821|1820.6|1820.3|10
1662598800000|2022-09-08 01:00:00|1820.7|1820.4|1821.4|1821.1|1821.7|1821.4|1820.7|1820.4|48
1662599100000|2022-09-08 01:05:00|1821.3|1821|1822.6|1822.3|1822.9|1822.6|1821|1820.7|39
1662599400000|2022-09-08 01:10:00|1822.5|1822.2|1822.5|1822.2|1822.7|1822.4|1822.2|1821.9|85
1662599700000|2022-09-08 01:15:00|1822.4|1822.1|1820.8|1820.5|1823|1822.7|1820.7|1820.4|57
1662600000000|2022-09-08 01:20:00|1820.7|1820.4|1821.8|1821.5|1822.2|1821.9|1820.5|1820.2|31
1662600300000|2022-09-08 01:25:00|1821.7|1821.4|1822|1821.7|1822.4|1822.1|1821.6|1821.3|20
1662600600000|2022-09-08 01:30:00|1821.9|1821.6|1821.6|1821.3|1822.3|1822|1821.4|1821.1|16
1662600900000|2022-09-08 01:35:00|1821.7|1821.4|1820.3|1820|1822|1821.7|1820.3|1820|78
1662601200000|2022-09-08 01:40:00|1820.4|1820.1|1820.9|1820.6|1821.3|1821|1820.3|1820|33
1662601500000|2022-09-08 01:45:00|1820.8|1820.5|1821.2|1820.9|1821.4|1821.1|1820.7|1820.4|17
1662601800000|2022-09-08 01:50:00|1821.1|1820.8|1821|1820.7|1821.4|1821.1|1820.6|1820.3|29
1662602100000|2022-09-08 01:55:00|1821.1|1820.8|1820.9|1820.6|1821.2|1820.9|1820.6|1820.3|19
1662602400000|2022-09-08 02:00:00|1820.8|1820.5|1821.1|1820.8|1821.7|1821.4|1820.7|1820.4|22
1662602700000|2022-09-08 02:05:00|1821.2|1820.9|1821.4|1821.1|1821.5|1821.2|1821|1820.7|5
1662603000000|2022-09-08 02:10:00|1821.5|1821.2|1821.2|1820.9|1821.8|1821.5|1821.1|1820.8|54
1662603300000|2022-09-08 02:15:00|1821.3|1821|1821.7|1821.4|1821.8|1821.5|1821|1820.7|19
1662603600000|2022-09-08 02:20:00|1821.8|1821.5|1822|1821.7|1822.1|1821.8|1821.5|1821.2|14
1662603900000|2022-09-08 02:25:00|1821.9|1821.6|1821.4|1821.1|1822.1|1821.8|1821.4|1821.1|6
1662604200000|2022-09-08 02:30:00|1821.5|1821.2|1821.3|1821|1821.8|1821.5|1821.3|1821|27
1662604500000|2022-09-08 02:35:00|1821.2|1820.9|1820.3|1820|1821.3|1821|1820|1819.7|59
1662604800000|2022-09-08 02:40:00|1820.2|1819.9|1820.1|1819.8|1820.4|1820.1|1820|1819.7|25
1662605100000|2022-09-08 02:45:00|1820.2|1819.9|1820.1|1819.8|1820.4|1820.1|1819.6|1819.3|33
1662605400000|2022-09-08 02:50:00|1820|1819.7|1819.8|1819.5|1820.2|1819.9|1819.8|1819.5|14
1662605700000|2022-09-08 02:55:00|1819.9|1819.6|1819.6|1819.3|1820.2|1819.9|1819.5|1819.2|24
1662606000000|2022-09-08 03:00:00|1819.7|1819.4|1820.2|1819.9|1820.2|1819.9|1819.7|1819.4|39
1662606300000|2022-09-08 03:05:00|1820.1|1819.8|1820.7|1820.4|1820.9|1820.6|1819.6|1819.3|87
1662606600000|2022-09-08 03:10:00|1820.8|1820.5|1821.9|1821.6|1821.9|1821.6|1820.6|1820.3|59
1662606900000|2022-09-08 03:15:00|1821.8|1821.5|1821.5|1821.2|1822|1821.7|1821.1|1820.8|22
1662607200000|2022-09-08 03:20:00|1821.6|1821.3|1821.2|1820.9|1821.7|1821.4|1820.9|1820.6|14
1662607500000|2022-09-08 03:25:00|1821.3|1821|1820.5|1820.2|1821.4|1821.1|1820.4|1820.1|7
1662607800000|2022-09-08 03:30:00|1820.6|1820.3|1821|1820.7|1821.1|1820.8|1820.6|1820.3|4
1662608100000|2022-09-08 03:35:00|1821.1|1820.8|1820.7|1820.4|1821.6|1821.3|1820.6|1820.3|15
1662608400000|2022-09-08 03:40:00|1820.8|1820.5|1821|1820.7|1821.2|1820.9|1820.4|1820.1|10
1662608700000|2022-09-08 03:45:00|1821.1|1820.8|1820.6|1820.3|1821.1|1820.8|1820.4|1820.1|17
1662609000000|2022-09-08 03:50:00|1820.5|1820.2|1820.5|1820.2|1821|1820.7|1820.3|1820|18
1662609300000|2022-09-08 03:55:00|1820.6|1820.3|1820.7|1820.4|1821.2|1820.9|1820.5|1820.2|19
1662609600000|2022-09-08 04:00:00|1820.8|1820.5|1821.6|1821.3|1821.7|1821.4|1820.7|1820.4|12
1662609900000|2022-09-08 04:05:00|1821.5|1821.2|1821.6|1821.3|1821.6|1821.3|1821.1|1820.8|23
1662610200000|2022-09-08 04:10:00|1821.7|1821.4|1821.9|1821.6|1822|1821.7|1821.4|1821.1|16
1662610500000|2022-09-08 04:15:00|1822|1821.7|1821.5|1821.2|1822|1821.7|1821.3|1821|28
1662610800000|2022-09-08 04:20:00|1821.6|1821.3|1822.5|1822.2|1822.5|1822.2|1821.4|1821.1|30
1662611100000|2022-09-08 04:25:00|1822.4|1822.1|1821.9|1821.6|1822.4|1822.1|1821.5|1821.2|37
1662611400000|2022-09-08 04:30:00|1821.8|1821.5|1821.9|1821.6|1822.1|1821.8|1821.7|1821.4|29
1662611700000|2022-09-08 04:35:00|1821.8|1821.5|1822.2|1821.9|1822.3|1822|1821.8|1821.5|25
1662612000000|2022-09-08 04:40:00|1822.1|1821.8|1822.5|1822.2|1822.8|1822.5|1822.1|1821.8|20
1662612300000|2022-09-08 04:45:00|1822.4|1822.1|1822.1|1821.8|1822.6|1822.3|1822|1821.7|34
1662612600000|2022-09-08 04:50:00|1822|1821.7|1822.1|1821.8|1822.2|1821.9|1821.7|1821.4|13
1662612900000|2022-09-08 04:55:00|1822.2|1821.9|1822.7|1822.4|1822.7|1822.4|1822|1821.7|17
1662613200000|2022-09-08 05:00:00|1822.8|1822.5|1822.8|1822.5|1823.3|1823|1822.7|1822.4|102
1662613500000|2022-09-08 05:05:00|1822.7|1822.4|1823.5|1823.2|1824.1|1823.8|1822.7|1822.4|147
1662613800000|2022-09-08 05:10:00|1823.4|1823.1|1823.4|1823.1|1824|1823.7|1822.9|1822.6|38
1662614100000|2022-09-08 05:15:00|1823.3|1823|1824|1823.7|1824.3|1824|1822.8|1822.5|54
1662614400000|2022-09-08 05:20:00|1823.9|1823.6|1823.4|1823.1|1824|1823.7|1823.2|1822.9|19
1662614700000|2022-09-08 05:25:00|1823.3|1823|1823.6|1823.3|1823.9|1823.6|1823.3|1823|16
1662615000000|2022-09-08 05:30:00|1823.5|1823.2|1823|1822.7|1823.9|1823.6|1822.8|1822.5|11
1662615300000|2022-09-08 05:35:00|1822.9|1822.6|1823.4|1823.1|1823.5|1823.2|1822.9|1822.6|13
1662615600000|2022-09-08 05:40:00|1823.5|1823.2|1822.5|1822.2|1823.7|1823.4|1822.4|1822.1|21
1662615900000|2022-09-08 05:45:00|1822.6|1822.3|1822.8|1822.5|1823.1|1822.8|1822.3|1822|19
1662616200000|2022-09-08 05:50:00|1822.7|1822.4|1822.6|1822.3|1823.2|1822.9|1822.3|1822|16
1662616500000|2022-09-08 05:55:00|1822.5|1822.2|1823.8|1823.5|1823.8|1823.5|1822.2|1821.9|27
1662616800000|2022-09-08 06:00:00|1823.7|1823.4|1824.6|1824.3|1825.1|1824.8|1822.3|1822|135
1662617100000|2022-09-08 06:05:00|1824.7|1824.4|1825.5|1825.2|1825.5|1825.2|1823.4|1823.1|91
1662617400000|2022-09-08 06:10:00|1825.4|1825.1|1827.6|1827.3|1827.6|1827.3|1825|1824.7|436
1662617700000|2022-09-08 06:15:00|1827.4|1827.1|1827.9|1827.6|1828.8|1828.5|1827.2|1826.9|468
1662618000000|2022-09-08 06:20:00|1828|1827.7|1826.5|1826.2|1828.2|1827.9|1826.3|1826|124
1662618300000|2022-09-08 06:25:00|1826.4|1826.1|1826.2|1825.9|1826.9|1826.6|1826|1825.7|46
1662618600000|2022-09-08 06:30:00|1826.1|1825.8|1826.1|1825.8|1826.6|1826.3|1825.7|1825.4|96
1662618900000|2022-09-08 06:35:00|1826|1825.7|1824.8|1824.5|1826.1|1825.8|1824.1|1823.8|175
1662619200000|2022-09-08 06:40:00|1824.9|1824.6|1825.4|1825.1|1825.5|1825.2|1824.5|1824.2|171
1662619500000|2022-09-08 06:45:00|1825.5|1825.2|1824.6|1824.3|1825.6|1825.3|1824.1|1823.8|153
1662619800000|2022-09-08 06:50:00|1824.5|1824.2|1824|1823.7|1824.8|1824.5|1823.8|1823.5|70
1662620100000|2022-09-08 06:55:00|1823.9|1823.6|1824.1|1823.8|1824.5|1824.2|1823.6|1823.3|151
1662620400000|2022-09-08 07:00:00|1824|1823.7|1824.8|1824.5|1825.5|1825.2|1823.2|1822.9|356
1662620700000|2022-09-08 07:05:00|1824.7|1824.4|1825.9|1825.6|1826.2|1825.9|1824.6|1824.3|206
1662621000000|2022-09-08 07:10:00|1825.8|1825.5|1825.5|1825.2|1826.2|1825.9|1824.5|1824.2|153
1662621300000|2022-09-08 07:15:00|1825.4|1825.1|1823.4|1823.1|1825.6|1825.3|1822.9|1822.6|237
1662621600000|2022-09-08 07:20:00|1823.2|1822.9|1821.5|1821.2|1823.3|1823|1819.8|1819.5|364
1662621900000|2022-09-08 07:25:00|1821.4|1821.1|1820.7|1820.4|1821.4|1821.1|1819.5|1819.2|186
1662622200000|2022-09-08 07:30:00|1820.8|1820.5|1819.6|1819.3|1820.8|1820.5|1818|1817.7|383
1662622500000|2022-09-08 07:35:00|1819.5|1819.2|1819.6|1819.3|1819.9|1819.6|1818.3|1818|228
1662622800000|2022-09-08 07:40:00|1819.7|1819.4|1819.8|1819.5|1820.3|1820|1818.6|1818.3|283
1662623100000|2022-09-08 07:45:00|1819.7|1819.4|1820|1819.7|1820.4|1820.1|1819.2|1818.9|185
1662623400000|2022-09-08 07:50:00|1820.1|1819.8|1817.8|1817.5|1820.1|1819.8|1817|1816.7|213
1662623700000|2022-09-08 07:55:00|1817.9|1817.6|1819.4|1819.1|1819.6|1819.3|1817.5|1817.2|96
1662624000000|2022-09-08 08:00:00|1819.2|1818.9|1817.5|1817.2|1819.2|1818.9|1816.7|1816.4|242
1662624300000|2022-09-08 08:05:00|1817.6|1817.3|1817.4|1817.1|1818.5|1818.2|1817.1|1816.8|204
1662624600000|2022-09-08 08:10:00|1817.5|1817.2|1819.4|1819.1|1819.4|1819.1|1817.4|1817.1|121
1662624900000|2022-09-08 08:15:00|1819.5|1819.2|1819.8|1819.5|1820.2|1819.9|1818.6|1818.3|119
1662625200000|2022-09-08 08:20:00|1819.9|1819.6|1818.2|1817.9|1820.3|1820|1817.8|1817.5|87
1662625500000|2022-09-08 08:25:00|1818.1|1817.8|1818.9|1818.6|1819.2|1818.9|1817.1|1816.8|148
1662625800000|2022-09-08 08:30:00|1818.8|1818.5|1818.3|1818|1819.3|1819|1817.8|1817.5|95
1662626100000|2022-09-08 08:35:00|1818.5|1818.2|1818.1|1817.8|1818.9|1818.6|1817.7|1817.4|91
1662626400000|2022-09-08 08:40:00|1818.2|1817.9|1819.5|1819.2|1819.6|1819.3|1818|1817.7|79
1662626700000|2022-09-08 08:45:00|1819.6|1819.3|1819.9|1819.6|1820.4|1820.1|1819.1|1818.8|129
1662627000000|2022-09-08 08:50:00|1819.8|1819.5|1820.1|1819.8|1820.4|1820.1|1819.3|1819|69
1662627300000|2022-09-08 08:55:00|1820.2|1819.9|1821|1820.7|1821.1|1820.8|1819.7|1819.4|91
1662627600000|2022-09-08 09:00:00|1820.9|1820.6|1821.3|1821|1821.4|1821.1|1820.4|1820.1|168
1662627900000|2022-09-08 09:05:00|1821.2|1820.9|1820|1819.7|1821.6|1821.3|1819.7|1819.4|83
1662628200000|2022-09-08 09:10:00|1819.9|1819.6|1819.5|1819.2|1820.2|1819.9|1819.4|1819.1|69
1662628500000|2022-09-08 09:15:00|1819.4|1819.1|1820.2|1819.9|1820.4|1820.1|1819.1|1818.8|32
1662628800000|2022-09-08 09:20:00|1820.1|1819.8|1819.8|1819.5|1820.7|1820.4|1819.6|1819.3|73
1662629100000|2022-09-08 09:25:00|1819.9|1819.6|1819.9|1819.6|1820.4|1820.1|1819.4|1819.1|63
1662629400000|2022-09-08 09:30:00|1819.8|1819.5|1819.4|1819.1|1819.8|1819.5|1818.6|1818.3|62
1662629700000|2022-09-08 09:35:00|1819.5|1819.2|1820.5|1820.2|1820.6|1820.3|1818.8|1818.5|69
1662630000000|2022-09-08 09:40:00|1820.6|1820.3|1819.8|1819.5|1820.8|1820.5|1819.7|1819.4|116
1662630300000|2022-09-08 09:45:00|1819.9|1819.6|1819.3|1819|1820.4|1820.1|1819.1|1818.8|81
1662630600000|2022-09-08 09:50:00|1819.5|1819.2|1819.8|1819.5|1820.1|1819.8|1818.9|1818.6|50
1662630900000|2022-09-08 09:55:00|1819.7|1819.4|1820.8|1820.5|1820.9|1820.6|1819.3|1819|53
1662631200000|2022-09-08 10:00:00|1820.7|1820.4|1819.8|1819.5|1821.3|1821|1819.8|1819.5|199
1662631500000|2022-09-08 10:05:00|1819.7|1819.4|1820.1|1819.8|1820.3|1820|1818.5|1818.2|136
1662631800000|2022-09-08 10:10:00|1820.2|1819.9|1819.9|1819.6|1820.3|1820|1819.2|1818.9|99
1662632100000|2022-09-08 10:15:00|1819.8|1819.5|1819.4|1819.1|1819.9|1819.6|1818.7|1818.4|178
1662632400000|2022-09-08 10:20:00|1819.3|1819|1820.5|1820.2|1820.5|1820.2|1818.8|1818.5|159
1662632700000|2022-09-08 10:25:00|1820.6|1820.3|1820.6|1820.3|1820.8|1820.5|1819.3|1819|107
1662633000000|2022-09-08 10:30:00|1820.5|1820.2|1820.9|1820.6|1821|1820.7|1820.1|1819.8|94
1662633300000|2022-09-08 10:35:00|1821|1820.7|1821.6|1821.3|1821.9|1821.6|1820.2|1819.9|106
1662633600000|2022-09-08 10:40:00|1821.5|1821.2|1821.7|1821.4|1821.9|1821.6|1820.7|1820.4|171
1662633900000|2022-09-08 10:45:00|1821.6|1821.3|1822.4|1822.1|1823.3|1823|1821.5|1821.2|730
1662634200000|2022-09-08 10:50:00|1822.5|1822.2|1823.2|1822.9|1823.4|1823.1|1822.3|1822|151
1662634500000|2022-09-08 10:55:00|1823.1|1822.8|1821.9|1821.6|1823.2|1822.9|1821.6|1821.3|185
1662634800000|2022-09-08 11:00:00|1822.1|1821.8|1823.2|1822.9|1823.6|1823.3|1821.5|1821.2|267
1662635100000|2022-09-08 11:05:00|1823.1|1822.8|1823.2|1822.9|1823.2|1822.9|1821.7|1821.4|216
1662635400000|2022-09-08 11:10:00|1823.1|1822.8|1822.4|1822.1|1824.3|1824|1822.2|1821.9|560
1662635700000|2022-09-08 11:15:00|1822.3|1822|1821.4|1821.1|1822.4|1822.1|1821.1|1820.8|163
1662636000000|2022-09-08 11:20:00|1821.3|1821|1820.8|1820.5|1821.8|1821.5|1820.5|1820.2|107
1662636300000|2022-09-08 11:25:00|1820.9|1820.6|1821|1820.7|1821.3|1821|1820.1|1819.8|371
1662636600000|2022-09-08 11:30:00|1820.9|1820.6|1819.5|1819.2|1820.9|1820.6|1818.9|1818.6|299
1662636900000|2022-09-08 11:35:00|1819.6|1819.3|1820.6|1820.3|1820.7|1820.4|1818.6|1818.3|333
1662637200000|2022-09-08 11:40:00|1820.7|1820.4|1820|1819.7|1821.3|1821|1819.6|1819.3|166
1662637500000|2022-09-08 11:45:00|1819.9|1819.6|1818.6|1818.3|1820|1819.7|1818.6|1818.3|344
1662637800000|2022-09-08 11:50:00|1818.7|1818.4|1819.4|1819.1|1820.1|1819.8|1818.5|1818.2|639
1662638100000|2022-09-08 11:55:00|1819.3|1819|1820.6|1820.3|1820.7|1820.4|1819|1818.7|635
1662638400000|2022-09-08 12:00:00|1820.7|1820.4|1821.3|1821|1821.7|1821.4|1820.1|1819.8|622
1662638700000|2022-09-08 12:05:00|1821.4|1821.1|1822|1821.7|1822.3|1822|1821.3|1821|624
1662639000000|2022-09-08 12:10:00|1822.1|1821.8|1821.4|1821.1|1822.3|1822|1821.3|1821|600
1662639300000|2022-09-08 12:15:00|1821.5|1821.2|1817.7|1817.4|1825.2|1824.9|1817.6|1817.3|1782
1662639600000|2022-09-08 12:20:00|1817.6|1817.3|1823.5|1823.2|1823.5|1823.2|1817.2|1816.9|745
1662639900000|2022-09-08 12:25:00|1823.4|1823.1|1821.4|1821.1|1823.8|1823.5|1820|1819.7|306
1662640200000|2022-09-08 12:30:00|1821.5|1821.2|1816.5|1816.2|1821.5|1821.2|1816.1|1815.8|765
1662640500000|2022-09-08 12:35:00|1816.8|1816.5|1816.9|1816.6|1818.2|1817.9|1816.3|1816|585
1662640800000|2022-09-08 12:40:00|1816.7|1816.4|1815.3|1815|1817.2|1816.9|1814.2|1813.9|816
1662641100000|2022-09-08 12:45:00|1815.2|1814.9|1816.6|1816.3|1817.8|1817.5|1814.5|1814.2|576
1662641400000|2022-09-08 12:50:00|1816.7|1816.4|1815.9|1815.6|1818.8|1818.5|1814.7|1814.4|701
1662641700000|2022-09-08 12:55:00|1815.8|1815.5|1811.2|1810.9|1815.8|1815.5|1811|1810.7|1238
1662642000000|2022-09-08 13:00:00|1811.1|1810.8|1810.6|1810.3|1812.3|1812|1810|1809.7|957
1662642300000|2022-09-08 13:05:00|1810.8|1810.5|1809.4|1809.1|1811.2|1810.9|1808.4|1808.1|1286
1662642600000|2022-09-08 13:10:00|1809.3|1809|1807.2|1806.9|1810.7|1810.4|1807.2|1806.9|1242
1662642900000|2022-09-08 13:15:00|1807.4|1807.1|1808.7|1808.4|1809|1808.7|1806.8|1806.5|1412
1662643200000|2022-09-08 13:20:00|1808.6|1808.3|1807.2|1806.9|1808.7|1808.4|1805.6|1805.3|1690
1662643500000|2022-09-08 13:25:00|1807.1|1806.8|1806.4|1806.1|1807.9|1807.6|1805.6|1805.3|1479
1662643800000|2022-09-08 13:30:00|1806.1|1805.8|1800.9|1800.6|1807.9|1807.6|1799.1|1798.8|8722
1662644100000|2022-09-08 13:35:00|1800.6|1800.3|1800.9|1800.6|1802.6|1802.3|1796.4|1796.1|6076
1662644400000|2022-09-08 13:40:00|1800.7|1800.4|1811.8|1811.5|1812.7|1812.4|1796|1795.7|6442
1662644700000|2022-09-08 13:45:00|1811.6|1811.3|1812|1811.7|1813|1812.7|1806.6|1806.3|4959
1662645000000|2022-09-08 13:50:00|1811.7|1811.4|1817.8|1817.5|1817.8|1817.5|1809.8|1809.5|4484
1662645300000|2022-09-08 13:55:00|1817.9|1817.6|1817.6|1817.3|1821.2|1820.9|1815.1|1814.8|4120
1662645600000|2022-09-08 14:00:00|1817.7|1817.4|1811.1|1810.8|1818.5|1818.2|1809.7|1809.4|3702
1662645900000|2022-09-08 14:05:00|1810.8|1810.5|1817.2|1816.9|1818.3|1818|1810.1|1809.8|3244
1662646200000|2022-09-08 14:10:00|1817.3|1817|1815.9|1815.6|1818.6|1818.3|1813.3|1813|4169
1662646500000|2022-09-08 14:15:00|1815.5|1815.2|1822.6|1822.3|1822.7|1822.4|1813.8|1813.5|3920
1662646800000|2022-09-08 14:20:00|1822.4|1822.1|1819.2|1818.9|1825|1824.7|1818.6|1818.3|3634
1662647100000|2022-09-08 14:25:00|1819.3|1819|1820.7|1820.4|1821|1820.7|1818|1817.7|1578
1662647400000|2022-09-08 14:30:00|1820.5|1820.2|1823.8|1823.5|1824.9|1824.6|1819|1818.7|2818
1662647700000|2022-09-08 14:35:00|1823.9|1823.6|1828.6|1828.3|1829.6|1829.3|1822.1|1821.8|3633
1662648000000|2022-09-08 14:40:00|1828.7|1828.4|1829.3|1829|1830.9|1830.6|1827.4|1827.1|2367
1662648300000|2022-09-08 14:45:00|1829.5|1829.2|1828.9|1828.6|1830.7|1830.4|1827.3|1827|2472
1662648600000|2022-09-08 14:50:00|1829|1828.7|1830|1829.7|1830|1829.7|1826.6|1826.3|1767
1662648900000|2022-09-08 14:55:00|1829.9|1829.6|1830.2|1829.9|1831|1830.7|1828.3|1828|1572
1662649200000|2022-09-08 15:00:00|1830.1|1829.8|1831.5|1831.2|1833.8|1833.5|1829.5|1829.2|2946
1662649500000|2022-09-08 15:05:00|1831.4|1831.1|1831.5|1831.2|1833.9|1833.6|1830.8|1830.5|2474
1662649800000|2022-09-08 15:10:00|1831.6|1831.3|1832.9|1832.6|1833.2|1832.9|1830.1|1829.8|2158
1662650100000|2022-09-08 15:15:00|1833|1832.7|1834.3|1834|1834.8|1834.5|1832.2|1831.9|1345
1662650400000|2022-09-08 15:20:00|1834.2|1833.9|1833.6|1833.3|1835|1834.7|1832.4|1832.1|1310
1662650700000|2022-09-08 15:25:00|1833.5|1833.2|1833.1|1832.8|1834.2|1833.9|1832.5|1832.2|1653
1662651000000|2022-09-08 15:30:00|1833.3|1833|1834.3|1834|1834.4|1834.1|1832.2|1831.9|2457
1662651300000|2022-09-08 15:35:00|1834|1833.7|1831|1830.7|1835.6|1835.3|1830.9|1830.6|2059
1662651600000|2022-09-08 15:40:00|1831.1|1830.8|1830.8|1830.5|1831.9|1831.6|1829.4|1829.1|2191
1662651900000|2022-09-08 15:45:00|1830.7|1830.4|1830.8|1830.5|1832.6|1832.3|1830.4|1830.1|1832
1662652200000|2022-09-08 15:50:00|1830.7|1830.4|1832.9|1832.6|1833.1|1832.8|1830.4|1830.1|1670
1662652500000|2022-09-08 15:55:00|1833|1832.7|1832|1831.7|1833.1|1832.8|1831.6|1831.3|1252
1662652800000|2022-09-08 16:00:00|1831.9|1831.6|1820.7|1820.4|1832.8|1832.5|1820.7|1820.4|3232
1662653100000|2022-09-08 16:05:00|1820.9|1820.6|1817.6|1817.3|1820.9|1820.6|1814.4|1814.1|4141
1662653400000|2022-09-08 16:10:00|1817.5|1817.2|1816.7|1816.4|1818.7|1818.4|1814.1|1813.8|3322
1662653700000|2022-09-08 16:15:00|1816.5|1816.2|1817.7|1817.4|1819.3|1819|1814.2|1813.9|2184
1662654000000|2022-09-08 16:20:00|1817.6|1817.3|1815.2|1814.9|1818.8|1818.5|1813.3|1813|2547
1662654300000|2022-09-08 16:25:00|1815.1|1814.8|1816.3|1816|1817.7|1817.4|1813.9|1813.6|1752
1662654600000|2022-09-08 16:30:00|1816.1|1815.8|1818.2|1817.9|1820.4|1820.1|1815.2|1814.9|2044
1662654900000|2022-09-08 16:35:00|1818.1|1817.8|1820.7|1820.4|1822|1821.7|1818|1817.7|1397
1662655200000|2022-09-08 16:40:00|1820.6|1820.3|1826.2|1825.9|1826.7|1826.4|1819.9|1819.6|2326
1662655500000|2022-09-08 16:45:00|1826.1|1825.8|1826|1825.7|1826.6|1826.3|1824.4|1824.1|1125
1662655800000|2022-09-08 16:50:00|1825.9|1825.6|1827.4|1827.1|1828.4|1828.1|1825.5|1825.2|2046
1662656100000|2022-09-08 16:55:00|1827.5|1827.2|1827|1826.7|1828.2|1827.9|1826.6|1826.3|1248
1662656400000|2022-09-08 17:00:00|1827.2|1826.9|1824.8|1824.5|1828.3|1828|1823.7|1823.4|1904
1662656700000|2022-09-08 17:05:00|1824.5|1824.2|1824.6|1824.3|1826.6|1826.3|1821.9|1821.6|1643
1662657000000|2022-09-08 17:10:00|1824.8|1824.5|1830.1|1829.8|1830.4|1830.1|1824.7|1824.4|2173
1662657300000|2022-09-08 17:15:00|1830.2|1829.9|1830|1829.7|1831.1|1830.8|1829|1828.7|1265
1662657600000|2022-09-08 17:20:00|1830.1|1829.8|1830.7|1830.4|1830.9|1830.6|1829.7|1829.4|1251
1662657900000|2022-09-08 17:25:00|1830.4|1830.1|1830.2|1829.9|1831.7|1831.4|1828.2|1827.9|2037
1662658200000|2022-09-08 17:30:00|1830.3|1830|1830.6|1830.3|1831.2|1830.9|1828.5|1828.2|1201
1662658500000|2022-09-08 17:35:00|1830.5|1830.2|1833|1832.7|1834.5|1834.2|1830.2|1829.9|2228
1662658800000|2022-09-08 17:40:00|1833.1|1832.8|1832.5|1832.2|1833.7|1833.4|1832.2|1831.9|1350
1662659100000|2022-09-08 17:45:00|1832.3|1832|1833.2|1832.9|1833.6|1833.3|1831.7|1831.4|1142
1662659400000|2022-09-08 17:50:00|1833.3|1833|1832.1|1831.8|1833.8|1833.5|1831.6|1831.3|906
1662659700000|2022-09-08 17:55:00|1831.9|1831.6|1831.6|1831.3|1832.8|1832.5|1827.4|1827.1|2293
1662660000000|2022-09-08 18:00:00|1831.7|1831.4|1833.7|1833.4|1833.7|1833.4|1830.9|1830.6|1477
1662660300000|2022-09-08 18:05:00|1833.8|1833.5|1832.2|1831.9|1834.5|1834.2|1831.1|1830.8|1195
1662660600000|2022-09-08 18:10:00|1832.4|1832.1|1832.3|1832|1833.3|1833|1831.6|1831.3|922
1662660900000|2022-09-08 18:15:00|1832.2|1831.9|1834.2|1833.9|1834.7|1834.4|1830.9|1830.6|1538
1662661200000|2022-09-08 18:20:00|1834.1|1833.8|1833.8|1833.5|1834.4|1834.1|1832.8|1832.5|1180
1662661500000|2022-09-08 18:25:00|1833.9|1833.6|1833.8|1833.5|1834.9|1834.6|1832.7|1832.4|1202
1662661800000|2022-09-08 18:30:00|1833.9|1833.6|1836.2|1835.9|1836.7|1836.4|1833.6|1833.3|1254
1662662100000|2022-09-08 18:35:00|1836.1|1835.8|1836.2|1835.9|1836.5|1836.2|1834.8|1834.5|1347
1662662400000|2022-09-08 18:40:00|1836.1|1835.8|1832.2|1831.9|1836.5|1836.2|1829.4|1829.1|2882
1662662700000|2022-09-08 18:45:00|1832.1|1831.8|1831.1|1830.8|1832.8|1832.5|1828.8|1828.5|1713
1662663000000|2022-09-08 18:50:00|1831|1830.7|1832.3|1832|1833.2|1832.9|1829|1828.7|1396
1662663300000|2022-09-08 18:55:00|1832.4|1832.1|1830.4|1830.1|1832.4|1832.1|1830|1829.7|1192
1662663600000|2022-09-08 19:00:00|1830.5|1830.2|1829.8|1829.5|1832|1831.7|1827.4|1827.1|2270
1662663900000|2022-09-08 19:05:00|1829.7|1829.4|1830|1829.7|1831.4|1831.1|1829.1|1828.8|1412
1662664200000|2022-09-08 19:10:00|1829.9|1829.6|1832.3|1832|1832.5|1832.2|1828.7|1828.4|1193
1662664500000|2022-09-08 19:15:00|1832.4|1832.1|1833.9|1833.6|1833.9|1833.6|1832.1|1831.8|1622
1662664800000|2022-09-08 19:20:00|1833.8|1833.5|1835.4|1835.1|1835.8|1835.5|1833.4|1833.1|1452
1662665100000|2022-09-08 19:25:00|1835.3|1835|1835.1|1834.8|1835.8|1835.5|1834.3|1834|1268
1662665400000|2022-09-08 19:30:00|1835|1834.7|1833.8|1833.5|1836.5|1836.2|1833.6|1833.3|1539
1662665700000|2022-09-08 19:35:00|1833.7|1833.4|1833.2|1832.9|1834.1|1833.8|1832.9|1832.6|1866
1662666000000|2022-09-08 19:40:00|1833.1|1832.8|1832.2|1831.9|1833.7|1833.4|1831.1|1830.8|1762
1662666300000|2022-09-08 19:45:00|1832.1|1831.8|1833.1|1832.8|1834.6|1834.3|1831.9|1831.6|2710
1662666600000|2022-09-08 19:50:00|1833|1832.7|1837.2|1836.9|1837.5|1837.2|1833|1832.7|2640
1662666900000|2022-09-08 19:55:00|1837.1|1836.8|1837.4|1837.1|1838|1837.7|1835.4|1835.1|9164
1662667200000|2022-09-08 20:00:00|1837.3|1837|1837.8|1837.5|1838.5|1838.2|1837|1836.7|3795
1662667500000|2022-09-08 20:05:00|1837.9|1837.6|1837.2|1836.9|1838|1837.7|1837|1836.7|2274
1662667800000|2022-09-08 20:10:00|1837.1|1836.8|1837.6|1837.3|1838.2|1837.9|1836.9|1836.6|1156
1662668100000|2022-09-08 20:15:00|1837.7|1837.4|1838.5|1838.2|1838.7|1838.4|1837.7|1837.4|857
1662668400000|2022-09-08 20:20:00|1838.4|1838.1|1837.9|1837.6|1838.5|1838.2|1837.8|1837.5|232
1662668700000|2022-09-08 20:25:00|1838|1837.7|1837.6|1837.3|1838|1837.7|1837.6|1837.3|246
1662669000000|2022-09-08 20:30:00|1837.7|1837.4|1837.7|1837.4|1837.9|1837.6|1837.5|1837.2|193
1662669300000|2022-09-08 20:35:00|1837.8|1837.5|1838.2|1837.9|1838.3|1838|1837.6|1837.3|261
1662669600000|2022-09-08 20:40:00|1838.3|1838|1838.3|1838|1838.3|1838|1837.9|1837.6|140
1662669900000|2022-09-08 20:45:00|1838.2|1837.9|1838.8|1838.5|1839|1838.7|1838.2|1837.9|180
1662670200000|2022-09-08 20:50:00|1838.9|1838.6|1839|1838.7|1839.1|1838.8|1838.5|1838.2|167
1662670500000|2022-09-08 20:55:00|1838.9|1838.6|1838.3|1837.5|1838.9|1838.6|1837.9|1837.5|212
1662670800000|2022-09-08 21:00:00|1838.2|1837.4|1838.4|1837.6|1838.5|1837.7|1838.2|1837.4|0
1662671100000|2022-09-08 21:05:00|1838.5|1837.7|1838.5|1837.7|1838.5|1837.7|1838.4|1837.6|0
1662671400000|2022-09-08 21:10:00|1838.4|1837.6|1838.3|1837.5|1838.5|1837.7|1838.3|1837.5|0
1662671700000|2022-09-08 21:15:00|1838.4|1837.6|1838.2|1837.4|1838.4|1837.6|1838.1|1837.3|0
1662672000000|2022-09-08 21:20:00|1838.3|1837.5|1838.4|1837.6|1838.4|1837.6|1838.2|1837.4|0
1662672300000|2022-09-08 21:25:00|1838.2|1837.4|1838.4|1837.6|1838.5|1837.7|1838.2|1837.4|0
1662672600000|2022-09-08 21:30:00|1838.1|1837.3|1838.3|1837.5|1838.4|1837.6|1838.1|1837.3|0
1662672900000|2022-09-08 21:35:00|1838.2|1837.4|1838.1|1837.3|1838.2|1837.4|1838.1|1837.3|0
1662673200000|2022-09-08 21:40:00|1838|1837.2|1838|1837.2|1838|1837.2|1838|1837.2|0
1662673500000|2022-09-08 21:45:00|1838.1|1837.3|1838.1|1837.3|1838.2|1837.4|1838|1837.2|0
1662673800000|2022-09-08 21:50:00|1838.2|1837.4|1838.1|1837.3|1838.2|1837.4|1838|1837.2|0
1662674100000|2022-09-08 21:55:00|1838.2|1837.4|1838.1|1837.3|1838.2|1837.4|1838.1|1837.3|0
1662674400000|2022-09-08 22:00:00|1838|1837.7|1837|1836.7|1838.5|1838.2|1836.8|1836.5|180
1662674700000|2022-09-08 22:05:00|1837.1|1836.8|1837.5|1837.2|1837.7|1837.4|1836.9|1836.6|57
1662675000000|2022-09-08 22:10:00|1837.6|1837.3|1837.6|1837.3|1837.7|1837.4|1837.4|1837.1|38
1662675300000|2022-09-08 22:15:00|1837.7|1837.4|1836.6|1836.3|1837.7|1837.4|1836.5|1836.2|86
1662675600000|2022-09-08 22:20:00|1836.7|1836.4|1836.6|1836.3|1836.9|1836.6|1836.6|1836.3|37
1662675900000|2022-09-08 22:25:00|1836.7|1836.4|1836.6|1836.3|1836.9|1836.6|1836.2|1835.9|39
1662676200000|2022-09-08 22:30:00|1836.7|1836.4|1837.1|1836.8|1837.3|1837|1836.4|1836.1|82
1662676500000|2022-09-08 22:35:00|1837.2|1836.9|1837.9|1837.6|1838.1|1837.8|1837|1836.7|95
1662676800000|2022-09-08 22:40:00|1837.8|1837.5|1837.5|1837.2|1837.9|1837.6|1837.2|1836.9|50
1662677100000|2022-09-08 22:45:00|1837.4|1837.1|1837.7|1837.4|1838|1837.7|1837.4|1837.1|56
1662677400000|2022-09-08 22:50:00|1837.8|1837.5|1837.8|1837.5|1837.9|1837.6|1837.6|1837.3|46
1662677700000|2022-09-08 22:55:00|1837.9|1837.6|1838.5|1838.2|1838.5|1838.2|1837.9|1837.6|71
1662678000000|2022-09-08 23:00:00|1838.4|1838.1|1838.9|1838.6|1839|1838.7|1838.4|1838.1|92
1662678300000|2022-09-08 23:05:00|1838.6|1838.3|1838.8|1838.5|1839|1838.7|1838.6|1838.3|60
1662678600000|2022-09-08 23:10:00|1838.9|1838.6|1839.1|1838.8|1839.3|1839|1838.9|1838.6|76
1662678900000|2022-09-08 23:15:00|1839.2|1838.9|1839.5|1839.2|1839.6|1839.3|1839.2|1838.9|56
1662679200000|2022-09-08 23:20:00|1839.6|1839.3|1840.2|1839.9|1840.4|1840.1|1839.5|1839.2|138
1662679500000|2022-09-08 23:25:00|1840.1|1839.8|1840.2|1839.9|1840.4|1840.1|1840|1839.7|58
1662679800000|2022-09-08 23:30:00|1840.3|1840|1839.7|1839.4|1840.4|1840.1|1839.4|1839.1|100
1662680100000|2022-09-08 23:35:00|1839.6|1839.3|1839.7|1839.4|1839.9|1839.6|1839.2|1838.9|66
1662680400000|2022-09-08 23:40:00|1839.8|1839.5|1839.2|1838.9|1839.9|1839.6|1839|1838.7|76
1662680700000|2022-09-08 23:45:00|1839.3|1839|1839.9|1839.6|1839.9|1839.6|1839.1|1838.8|115
1662681000000|2022-09-08 23:50:00|1840|1839.7|1839.9|1839.6|1840.6|1840.3|1839.7|1839.4|118
1662681300000|2022-09-08 23:55:00|1839.8|1839.5|1839|1838.7|1839.9|1839.6|1838.9|1838.6|54
1662681600000|2022-09-09 00:00:00|1838.9|1838.6|1838.8|1838.5|1840|1839.7|1838.4|1838.1|69
1662681900000|2022-09-09 00:05:00|1838.7|1838.4|1839.9|1839.6|1840.3|1840|1838.5|1838.2|82
1662682200000|2022-09-09 00:10:00|1840|1839.7|1841.7|1841.4|1841.8|1841.5|1840|1839.7|279
1662682500000|2022-09-09 00:15:00|1841.6|1841.3|1842|1841.7|1842.9|1842.6|1841.2|1840.9|179
1662682800000|2022-09-09 00:20:00|1841.9|1841.6|1841.5|1841.2|1842.2|1841.9|1841.5|1841.2|62
1662683100000|2022-09-09 00:25:00|1841.6|1841.3|1842.5|1842.2|1842.5|1842.2|1840.9|1840.6|60
1662683400000|2022-09-09 00:30:00|1842.4|1842.1|1843.7|1843.4|1844.1|1843.8|1842.4|1842.1|157
1662683700000|2022-09-09 00:35:00|1843.8|1843.5|1843.9|1843.6|1844.2|1843.9|1843.6|1843.3|107
1662684000000|2022-09-09 00:40:00|1843.8|1843.5|1844.4|1844.1|1844.6|1844.3|1843.8|1843.5|105
1662684300000|2022-09-09 00:45:00|1844.5|1844.2|1844.4|1844.1|1844.6|1844.3|1843.9|1843.6|142
1662684600000|2022-09-09 00:50:00|1844.3|1844|1844.8|1844.5|1844.9|1844.6|1844.1|1843.8|60
1662684900000|2022-09-09 00:55:00|1844.7|1844.4|1843.5|1843.2|1844.7|1844.4|1843.2|1842.9|66
1662685200000|2022-09-09 01:00:00|1843.6|1843.3|1842.6|1842.3|1843.8|1843.5|1842.6|1842.3|122
1662685500000|2022-09-09 01:05:00|1842.4|1842.1|1842.7|1842.4|1843.3|1843|1842.2|1841.9|100
1662685800000|2022-09-09 01:10:00|1842.8|1842.5|1842.5|1842.2|1842.8|1842.5|1842.4|1842.1|49
1662686100000|2022-09-09 01:15:00|1842.4|1842.1|1843|1842.7|1843.1|1842.8|1842.3|1842|47
1662686400000|2022-09-09 01:20:00|1843.1|1842.8|1842.7|1842.4|1843.6|1843.3|1842.7|1842.4|144
1662686700000|2022-09-09 01:25:00|1842.6|1842.3|1841.9|1841.6|1842.6|1842.3|1841.8|1841.5|64
1662687000000|2022-09-09 01:30:00|1841.8|1841.5|1840.3|1840|1841.9|1841.6|1840.2|1839.9|56
1662687300000|2022-09-09 01:35:00|1840.2|1839.9|1840.8|1840.5|1841.1|1840.8|1840.2|1839.9|42
1662687600000|2022-09-09 01:40:00|1840.6|1840.3|1841.8|1841.5|1842.1|1841.8|1840.6|1840.3|48
1662687900000|2022-09-09 01:45:00|1841.6|1841.3|1842.1|1841.8|1842.1|1841.8|1841.5|1841.2|28
1662688200000|2022-09-09 01:50:00|1842.2|1841.9|1842.3|1842|1842.9|1842.6|1842|1841.7|34
1662688500000|2022-09-09 01:55:00|1842.4|1842.1|1841.8|1841.5|1842.6|1842.3|1841.8|1841.5|39
1662688800000|2022-09-09 02:00:00|1841.9|1841.6|1842.7|1842.4|1842.8|1842.5|1841.9|1841.6|24
1662689100000|2022-09-09 02:05:00|1842.8|1842.5|1842.6|1842.3|1843.1|1842.8|1842.4|1842.1|77
1662689400000|2022-09-09 02:10:00|1842.5|1842.2|1843.7|1843.4|1844|1843.7|1842.5|1842.2|70
1662689700000|2022-09-09 02:15:00|1843.8|1843.5|1843.5|1843.2|1843.9|1843.6|1843.4|1843.1|59
1662690000000|2022-09-09 02:20:00|1843.4|1843.1|1843.9|1843.6|1844.2|1843.9|1843.4|1843.1|41
1662690300000|2022-09-09 02:25:00|1844|1843.7|1844.6|1844.3|1844.6|1844.3|1843.8|1843.5|22
1662690600000|2022-09-09 02:30:00|1844.7|1844.4|1845.1|1844.8|1845.5|1845.2|1844.7|1844.4|56
1662690900000|2022-09-09 02:35:00|1845|1844.7|1844.6|1844.3|1845.1|1844.8|1844.1|1843.8|35
1662691200000|2022-09-09 02:40:00|1844.5|1844.2|1844.6|1844.3|1844.9|1844.6|1844.4|1844.1|32
1662691500000|2022-09-09 02:45:00|1844.7|1844.4|1843.4|1843.1|1844.8|1844.5|1843.3|1843|58
1662691800000|2022-09-09 02:50:00|1843.5|1843.2|1843.6|1843.3|1843.9|1843.6|1843.5|1843.2|23
1662692100000|2022-09-09 02:55:00|1843.7|1843.4|1843.7|1843.4|1844|1843.7|1843.6|1843.3|21
1662692400000|2022-09-09 03:00:00|1843.6|1843.3|1844|1843.7|1844.1|1843.8|1843.3|1843|29
1662692700000|2022-09-09 03:05:00|1844.1|1843.8|1843.4|1843.1|1844.1|1843.8|1843|1842.7|56
1662693000000|2022-09-09 03:10:00|1843.5|1843.2|1843.6|1843.3|1844.1|1843.8|1843.3|1843|63
1662693300000|2022-09-09 03:15:00|1843.5|1843.2|1844|1843.7|1844.1|1843.8|1843.5|1843.2|27
1662693600000|2022-09-09 03:20:00|1844.1|1843.8|1844.1|1843.8|1844.4|1844.1|1843.8|1843.5|51
1662693900000|2022-09-09 03:25:00|1844.2|1843.9|1845|1844.7|1845.1|1844.8|1844.1|1843.8|34
1662694200000|2022-09-09 03:30:00|1845.1|1844.8|1844.3|1844|1845.1|1844.8|1844.1|1843.8|28
1662694500000|2022-09-09 03:35:00|1844.2|1843.9|1844.5|1844.2|1844.5|1844.2|1844.2|1843.9|14
1662694800000|2022-09-09 03:40:00|1844.4|1844.1|1844.8|1844.5|1845.1|1844.8|1844.4|1844.1|41
1662695100000|2022-09-09 03:45:00|1844.9|1844.6|1844.1|1843.8|1844.9|1844.6|1844.1|1843.8|21
1662695400000|2022-09-09 03:50:00|1844.2|1843.9|1844.6|1844.3|1844.8|1844.5|1844.1|1843.8|13
1662695700000|2022-09-09 03:55:00|1844.7|1844.4|1844.9|1844.6|1845.1|1844.8|1844.7|1844.4|30
1662696000000|2022-09-09 04:00:00|1844.8|1844.5|1844.9|1844.6|1845.3|1845|1844.8|1844.5|40
1662696300000|2022-09-09 04:05:00|1845|1844.7|1845.5|1845.2|1846|1845.7|1844.9|1844.6|80
1662696600000|2022-09-09 04:10:00|1845.6|1845.3|1846.1|1845.8|1846.1|1845.8|1845.4|1845.1|25
1662696900000|2022-09-09 04:15:00|1846|1845.7|1845.7|1845.4|1846.1|1845.8|1845.7|1845.4|44
1662697200000|2022-09-09 04:20:00|1845.8|1845.5|1845.5|1845.2|1845.8|1845.5|1845.4|1845.1|22
1662697500000|2022-09-09 04:25:00|1845.6|1845.3|1845.5|1845.2|1845.7|1845.4|1845.1|1844.8|16
1662697800000|2022-09-09 04:30:00|1845.6|1845.3|1845.8|1845.5|1845.9|1845.6|1845.3|1845|3
1662698100000|2022-09-09 04:35:00|1845.9|1845.6|1846.6|1846.3|1846.6|1846.3|1845.6|1845.3|69
1662698400000|2022-09-09 04:40:00|1846.5|1846.2|1846.6|1846.3|1846.6|1846.3|1846.3|1846|29
1662698700000|2022-09-09 04:45:00|1846.7|1846.4|1847.4|1847.1|1847.8|1847.5|1846.6|1846.3|260
1662699000000|2022-09-09 04:50:00|1847.3|1847|1847.3|1847|1847.6|1847.3|1847.1|1846.8|38
1662699300000|2022-09-09 04:55:00|1847.2|1846.9|1847|1846.7|1847.3|1847|1846.9|1846.6|42
1662699600000|2022-09-09 05:00:00|1846.9|1846.6|1846.8|1846.5|1847.1|1846.8|1846.4|1846.1|34
1662699900000|2022-09-09 05:05:00|1846.9|1846.6|1845.4|1845.1|1847|1846.7|1845.3|1845|145
1662700200000|2022-09-09 05:10:00|1845.5|1845.2|1845.6|1845.3|1845.7|1845.4|1845.1|1844.8|57
1662700500000|2022-09-09 05:15:00|1845.5|1845.2|1845.8|1845.5|1846.1|1845.8|1845.5|1845.2|35
1662700800000|2022-09-09 05:20:00|1845.7|1845.4|1845.6|1845.3|1845.7|1845.4|1845.2|1844.9|24
1662701100000|2022-09-09 05:25:00|1845.5|1845.2|1845.9|1845.6|1846.2|1845.9|1845.5|1845.2|29
1662701400000|2022-09-09 05:30:00|1846|1845.7|1844.7|1844.4|1846.4|1846.1|1844.3|1844|103
1662701700000|2022-09-09 05:35:00|1844.6|1844.3|1844.4|1844.1|1844.6|1844.3|1844.2|1843.9|23
1662702000000|2022-09-09 05:40:00|1844.5|1844.2|1845.3|1845|1845.7|1845.4|1844.4|1844.1|42
1662702300000|2022-09-09 05:45:00|1845.4|1845.1|1845.7|1845.4|1845.7|1845.4|1845|1844.7|43
1662702600000|2022-09-09 05:50:00|1845.5|1845.2|1845.1|1844.8|1845.7|1845.4|1844.9|1844.6|81
1662702900000|2022-09-09 05:55:00|1845|1844.7|1845.5|1845.2|1845.5|1845.2|1844.6|1844.3|82
1662703200000|2022-09-09 06:00:00|1845.2|1844.9|1843.1|1842.8|1845.3|1845|1842.7|1842.4|144
1662703500000|2022-09-09 06:05:00|1843|1842.7|1842.7|1842.4|1843.3|1843|1842.6|1842.3|47
1662703800000|2022-09-09 06:10:00|1842.8|1842.5|1843.2|1842.9|1843.3|1843|1842.7|1842.4|50
1662704100000|2022-09-09 06:15:00|1843.1|1842.8|1843.3|1843|1843.9|1843.6|1843.1|1842.8|87
1662704400000|2022-09-09 06:20:00|1843.4|1843.1|1843.6|1843.3|1844|1843.7|1843.4|1843.1|36
1662704700000|2022-09-09 06:25:00|1843.7|1843.4|1842.8|1842.5|1843.9|1843.6|1842.6|1842.3|66
1662705000000|2022-09-09 06:30:00|1843.1|1842.8|1841.6|1841.3|1843.2|1842.9|1841.5|1841.2|103
1662705300000|2022-09-09 06:35:00|1841.7|1841.4|1842.7|1842.4|1842.7|1842.4|1841.3|1841|84
1662705600000|2022-09-09 06:40:00|1842.6|1842.3|1842.3|1842|1842.6|1842.3|1841.9|1841.6|58
1662705900000|2022-09-09 06:45:00|1842.2|1841.9|1842.9|1842.6|1843.2|1842.9|1842.1|1841.8|62
1662706200000|2022-09-09 06:50:00|1843|1842.7|1843.1|1842.8|1843.4|1843.1|1842.9|1842.6|52
1662706500000|2022-09-09 06:55:00|1843.2|1842.9|1843.6|1843.3|1844.3|1844|1842.8|1842.5|85
1662706800000|2022-09-09 07:00:00|1843.4|1843.1|1845.6|1845.3|1845.9|1845.6|1843.1|1842.8|292
1662707100000|2022-09-09 07:05:00|1845.7|1845.4|1847.5|1847.2|1849.6|1849.3|1845.7|1845.4|448
1662707400000|2022-09-09 07:10:00|1847.6|1847.3|1851.2|1850.9|1851.3|1851|1847.4|1847.1|315
1662707700000|2022-09-09 07:15:00|1851.3|1851|1850.2|1849.9|1851.3|1851|1849.7|1849.4|321
1662708000000|2022-09-09 07:20:00|1850.5|1850.2|1850.1|1849.8|1851.3|1851|1849.7|1849.4|449
1662708300000|2022-09-09 07:25:00|1850|1849.7|1852.9|1852.6|1853|1852.7|1850|1849.7|552
1662708600000|2022-09-09 07:30:00|1853|1852.7|1850|1849.7|1853.1|1852.8|1850|1849.7|278
1662708900000|2022-09-09 07:35:00|1850.1|1849.8|1849.8|1849.5|1850.5|1850.2|1849.2|1848.9|261
1662709200000|2022-09-09 07:40:00|1849.7|1849.4|1848.7|1848.4|1850.1|1849.8|1848.5|1848.2|632
1662709500000|2022-09-09 07:45:00|1848.8|1848.5|1849.8|1849.5|1850.2|1849.9|1848.8|1848.5|138
1662709800000|2022-09-09 07:50:00|1849.5|1849.2|1848.2|1847.9|1850|1849.7|1847.6|1847.3|129
1662710100000|2022-09-09 07:55:00|1848.1|1847.8|1849.4|1849.1|1849.8|1849.5|1847.9|1847.6|156
1662710400000|2022-09-09 08:00:00|1849.2|1848.9|1849.5|1849.2|1849.8|1849.5|1848.6|1848.3|150
1662710700000|2022-09-09 08:05:00|1849.6|1849.3|1850.6|1850.3|1850.7|1850.4|1849.4|1849.1|158
1662711000000|2022-09-09 08:10:00|1850.5|1850.2|1852.1|1851.8|1852.3|1852|1850.3|1850|203
1662711300000|2022-09-09 08:15:00|1852.2|1851.9|1855.5|1855.2|1855.8|1855.5|1852.2|1851.9|538
1662711600000|2022-09-09 08:20:00|1855.6|1855.3|1856.2|1855.9|1856.6|1856.3|1855.4|1855.1|485
1662711900000|2022-09-09 08:25:00|1856.5|1856.2|1856.9|1856.6|1857.1|1856.8|1855.9|1855.6|333
1662712200000|2022-09-09 08:30:00|1857|1856.7|1855.6|1855.3|1857.4|1857.1|1855.5|1855.2|894
1662712500000|2022-09-09 08:35:00|1855.7|1855.4|1854.5|1854.2|1856.6|1856.3|1854.5|1854.2|177
1662712800000|2022-09-09 08:40:00|1854.4|1854.1|1856.4|1856.1|1856.8|1856.5|1854|1853.7|158
1662713100000|2022-09-09 08:45:00|1856.5|1856.2|1857.5|1857.2|1857.7|1857.4|1856.5|1856.2|160
1662713400000|2022-09-09 08:50:00|1857.6|1857.3|1857.6|1857.3|1857.9|1857.6|1857|1856.7|104
1662713700000|2022-09-09 08:55:00|1857.7|1857.4|1857.5|1857.2|1857.8|1857.5|1857.1|1856.8|71
1662714000000|2022-09-09 09:00:00|1857.4|1857.1|1857.3|1857|1857.7|1857.4|1856.2|1855.9|132
1662714300000|2022-09-09 09:05:00|1857.2|1856.9|1857.1|1856.8|1857.6|1857.3|1856.4|1856.1|168
1662714600000|2022-09-09 09:10:00|1857.2|1856.9|1857.5|1857.2|1857.8|1857.5|1857|1856.7|82
1662714900000|2022-09-09 09:15:00|1857.6|1857.3|1856.6|1856.3|1857.7|1857.4|1856.6|1856.3|72
1662715200000|2022-09-09 09:20:00|1856.7|1856.4|1857.5|1857.2|1857.9|1857.6|1856.5|1856.2|72
1662715500000|2022-09-09 09:25:00|1857.3|1857|1857|1856.7|1857.6|1857.3|1856.4|1856.1|87
1662715800000|2022-09-09 09:30:00|1856.9|1856.6|1856.7|1856.4|1857|1856.7|1856.4|1856.1|70
1662716100000|2022-09-09 09:35:00|1856.8|1856.5|1856.6|1856.3|1856.8|1856.5|1856|1855.7|51
1662716400000|2022-09-09 09:40:00|1856.5|1856.2|1854.9|1854.6|1857.2|1856.9|1854.9|1854.6|80
1662716700000|2022-09-09 09:45:00|1854.8|1854.5|1854.1|1853.8|1855|1854.7|1854.1|1853.8|101
1662717000000|2022-09-09 09:50:00|1854.2|1853.9|1853.7|1853.4|1854.5|1854.2|1853.4|1853.1|71
1662717300000|2022-09-09 09:55:00|1853.8|1853.5|1855.1|1854.8|1855.3|1855|1853.7|1853.4|142
1662717600000|2022-09-09 10:00:00|1855|1854.7|1853.9|1853.6|1855.4|1855.1|1853.9|1853.6|121
1662717900000|2022-09-09 10:05:00|1853.8|1853.5|1853.2|1852.9|1854.7|1854.4|1853.2|1852.9|75
1662718200000|2022-09-09 10:10:00|1853.4|1853.1|1853.9|1853.6|1854|1853.7|1853.2|1852.9|37
1662718500000|2022-09-09 10:15:00|1853.8|1853.5|1853.8|1853.5|1855|1854.7|1853.3|1853|206
1662718800000|2022-09-09 10:20:00|1853.7|1853.4|1854.9|1854.6|1854.9|1854.6|1853.2|1852.9|154
1662719100000|2022-09-09 10:25:00|1854.8|1854.5|1855.1|1854.8|1855.2|1854.9|1854.3|1854|69
1662719400000|2022-09-09 10:30:00|1854.9|1854.6|1855.7|1855.4|1856.2|1855.9|1854.6|1854.3|92
1662719700000|2022-09-09 10:35:00|1855.6|1855.3|1857.1|1856.8|1857.4|1857.1|1855.4|1855.1|149
1662720000000|2022-09-09 10:40:00|1857|1856.7|1857.7|1857.4|1858.2|1857.9|1856.9|1856.6|145
1662720300000|2022-09-09 10:45:00|1857.9|1857.6|1857.8|1857.5|1858.8|1858.5|1857.6|1857.3|120
1662720600000|2022-09-09 10:50:00|1857.7|1857.4|1857.3|1857|1858.1|1857.8|1857.1|1856.8|84
1662720900000|2022-09-09 10:55:00|1857.4|1857.1|1857.2|1856.9|1857.8|1857.5|1856.8|1856.5|137
1662721200000|2022-09-09 11:00:00|1857|1856.7|1856.1|1855.8|1857|1856.7|1855.7|1855.4|87
1662721500000|2022-09-09 11:05:00|1856.2|1855.9|1856.7|1856.4|1856.9|1856.6|1855.9|1855.6|53
1662721800000|2022-09-09 11:10:00|1856.8|1856.5|1856.1|1855.8|1856.8|1856.5|1855.4|1855.1|102
1662722100000|2022-09-09 11:15:00|1856.2|1855.9|1856|1855.7|1856.8|1856.5|1855.7|1855.4|89
1662722400000|2022-09-09 11:20:00|1855.9|1855.6|1855|1854.7|1856.1|1855.8|1854.9|1854.6|63
1662722700000|2022-09-09 11:25:00|1855.1|1854.8|1855.4|1855.1|1855.7|1855.4|1854.8|1854.5|61
1662723000000|2022-09-09 11:30:00|1855.3|1855|1853.5|1853.2|1855.6|1855.3|1853.3|1853|135
1662723300000|2022-09-09 11:35:00|1853.4|1853.1|1854.5|1854.2|1854.9|1854.6|1853.4|1853.1|140
1662723600000|2022-09-09 11:40:00|1854.4|1854.1|1854.8|1854.5|1855.1|1854.8|1853.9|1853.6|400
1662723900000|2022-09-09 11:45:00|1854.7|1854.4|1854.9|1854.6|1855.1|1854.8|1854.5|1854.2|95
1662724200000|2022-09-09 11:50:00|1854.8|1854.5|1853.8|1853.5|1854.9|1854.6|1853.5|1853.2|81
1662724500000|2022-09-09 11:55:00|1853.7|1853.4|1853.7|1853.4|1854.1|1853.8|1852.4|1852.1|135
1662724800000|2022-09-09 12:00:00|1853.8|1853.5|1852.8|1852.5|1853.8|1853.5|1852.3|1852|167
1662725100000|2022-09-09 12:05:00|1852.7|1852.4|1851.8|1851.5|1853|1852.7|1851.6|1851.3|829
1662725400000|2022-09-09 12:10:00|1852|1851.7|1852.3|1852|1852.6|1852.3|1851.4|1851.1|239
1662725700000|2022-09-09 12:15:00|1852.4|1852.1|1852.9|1852.6|1853.3|1853|1852.2|1851.9|142
1662726000000|2022-09-09 12:20:00|1852.8|1852.5|1853.3|1853|1853.9|1853.6|1852.6|1852.3|356
1662726300000|2022-09-09 12:25:00|1853.4|1853.1|1853.5|1853.2|1854.7|1854.4|1853.3|1853|310
1662726600000|2022-09-09 12:30:00|1853.4|1853.1|1855|1854.7|1855.2|1854.9|1852.8|1852.5|238
1662726900000|2022-09-09 12:35:00|1855.1|1854.8|1856.3|1856|1856.4|1856.1|1854.9|1854.6|266
1662727200000|2022-09-09 12:40:00|1856.2|1855.9|1859.4|1859.1|1859.4|1859.1|1856.2|1855.9|403
1662727500000|2022-09-09 12:45:00|1859.3|1859|1858.8|1858.5|1859.5|1859.2|1858.1|1857.8|606
1662727800000|2022-09-09 12:50:00|1858.7|1858.4|1855.4|1855.1|1859|1858.7|1855.4|1855.1|691
1662728100000|2022-09-09 12:55:00|1855.6|1855.3|1854.9|1854.6|1857.1|1856.8|1854.8|1854.5|415
1662728400000|2022-09-09 13:00:00|1855|1854.7|1855.1|1854.8|1855.5|1855.2|1854.7|1854.4|281
1662728700000|2022-09-09 13:05:00|1855.2|1854.9|1855.4|1855.1|1855.4|1855.1|1854.3|1854|287
1662729000000|2022-09-09 13:10:00|1855.5|1855.2|1855.5|1855.2|1855.7|1855.4|1854.2|1853.9|425
1662729300000|2022-09-09 13:15:00|1855.6|1855.3|1855.9|1855.6|1856.9|1856.6|1855.4|1855.1|607
1662729600000|2022-09-09 13:20:00|1856|1855.7|1854.3|1854|1857|1856.7|1854.2|1853.9|948
1662729900000|2022-09-09 13:25:00|1854.2|1853.9|1853.4|1853.1|1854.6|1854.3|1852|1851.7|874
1662730200000|2022-09-09 13:30:00|1853.5|1853.2|1858.3|1858|1858.5|1858.2|1851|1850.7|5630
1662730500000|2022-09-09 13:35:00|1858.5|1858.2|1859.9|1859.6|1860|1859.7|1854.5|1854.2|5012
1662730800000|2022-09-09 13:40:00|1860|1859.7|1857.9|1857.6|1861.8|1861.5|1857.1|1856.8|3959
1662731100000|2022-09-09 13:45:00|1857.8|1857.5|1859.3|1859|1861.4|1861.1|1855.9|1855.6|6863
1662731400000|2022-09-09 13:50:00|1859.4|1859.1|1859.9|1859.6|1861.4|1861.1|1858|1857.7|3869
1662731700000|2022-09-09 13:55:00|1859.8|1859.5|1863.7|1863.4|1864.1|1863.8|1857.5|1857.2|3147
1662732000000|2022-09-09 14:00:00|1863.8|1863.5|1869|1868.7|1869|1868.7|1863.1|1862.8|5188
1662732300000|2022-09-09 14:05:00|1868.9|1868.6|1871.5|1871.2|1871.8|1871.5|1868.4|1868.1|4085
1662732600000|2022-09-09 14:10:00|1871.6|1871.3|1870|1869.7|1871.7|1871.4|1867.7|1867.4|3320
1662732900000|2022-09-09 14:15:00|1869.9|1869.6|1869.2|1868.9|1873.8|1873.5|1868|1867.7|4699
1662733200000|2022-09-09 14:20:00|1869|1868.7|1866.5|1866.2|1871.4|1871.1|1866.1|1865.8|4402
1662733500000|2022-09-09 14:25:00|1866.4|1866.1|1869.1|1868.8|1869.6|1869.3|1864.5|1864.2|3083
1662733800000|2022-09-09 14:30:00|1869.2|1868.9|1868|1867.7|1869.6|1869.3|1867.6|1867.3|5163
1662734100000|2022-09-09 14:35:00|1868.2|1867.9|1868.1|1867.8|1869.9|1869.6|1866.9|1866.6|2782
1662734400000|2022-09-09 14:40:00|1868.2|1867.9|1871.8|1871.5|1872.6|1872.3|1868.1|1867.8|3471
1662734700000|2022-09-09 14:45:00|1871.7|1871.4|1871.8|1871.5|1872.9|1872.6|1869.3|1869|2383
1662735000000|2022-09-09 14:50:00|1871.9|1871.6|1869.9|1869.6|1872.4|1872.1|1869.3|1869|2242
1662735300000|2022-09-09 14:55:00|1870|1869.7|1869.3|1869|1870.1|1869.8|1868.2|1867.9|1345
1662735600000|2022-09-09 15:00:00|1869.4|1869.1|1866.4|1866.1|1870|1869.7|1864.6|1864.3|2844
1662735900000|2022-09-09 15:05:00|1866.5|1866.2|1865.6|1865.3|1867.8|1867.5|1865.3|1865|2278
1662736200000|2022-09-09 15:10:00|1865.5|1865.2|1866.5|1866.2|1866.6|1866.3|1864.4|1864.1|2085
1662736500000|2022-09-09 15:15:00|1866.6|1866.3|1865.4|1865.1|1867.9|1867.6|1865|1864.7|5565
1662736800000|2022-09-09 15:20:00|1865.3|1865|1866.1|1865.8|1866.4|1866.1|1863.5|1863.2|2578
1662737100000|2022-09-09 15:25:00|1866.3|1866|1867.5|1867.2|1868.4|1868.1|1866.2|1865.9|1159
1662737400000|2022-09-09 15:30:00|1867.4|1867.1|1865.7|1865.4|1867.7|1867.4|1864.5|1864.2|2236
1662737700000|2022-09-09 15:35:00|1865.8|1865.5|1868.9|1868.6|1868.9|1868.6|1865.4|1865.1|1215
1662738000000|2022-09-09 15:40:00|1869|1868.7|1867.7|1867.4|1869.5|1869.2|1867.2|1866.9|1549
1662738300000|2022-09-09 15:45:00|1867.6|1867.3|1866.5|1866.2|1867.9|1867.6|1866.3|1866|3348
1662738600000|2022-09-09 15:50:00|1866.7|1866.4|1865.1|1864.8|1866.8|1866.5|1864.4|1864.1|1046
1662738900000|2022-09-09 15:55:00|1865.2|1864.9|1867.5|1867.2|1867.7|1867.4|1864.3|1864|5315
1662739200000|2022-09-09 16:00:00|1867.6|1867.3|1863.3|1863|1868.3|1868|1862.4|1862.1|2121
1662739500000|2022-09-09 16:05:00|1863.6|1863.3|1865.6|1865.3|1865.6|1865.3|1863|1862.7|1625
1662739800000|2022-09-09 16:10:00|1865.5|1865.2|1866.9|1866.6|1867.7|1867.4|1865.4|1865.1|1059
1662740100000|2022-09-09 16:15:00|1867|1866.7|1866.5|1866.2|1867|1866.7|1864.3|1864|5096
1662740400000|2022-09-09 16:20:00|1866.6|1866.3|1863.5|1863.2|1866.6|1866.3|1862.8|1862.5|1807
1662740700000|2022-09-09 16:25:00|1863.4|1863.1|1865.8|1865.5|1866.2|1865.9|1863.4|1863.1|1690
1662741000000|2022-09-09 16:30:00|1865.9|1865.6|1868.6|1868.3|1868.7|1868.4|1865|1864.7|922
1662741300000|2022-09-09 16:35:00|1868.4|1868.1|1869.1|1868.8|1870.2|1869.9|1868.1|1867.8|950
1662741600000|2022-09-09 16:40:00|1869.2|1868.9|1869|1868.7|1870.4|1870.1|1868.9|1868.6|850
1662741900000|2022-09-09 16:45:00|1868.9|1868.6|1871.6|1871.3|1871.8|1871.5|1868.5|1868.2|1939
1662742200000|2022-09-09 16:50:00|1871.5|1871.2|1872.3|1872|1872.7|1872.4|1871.3|1871|1096
1662742500000|2022-09-09 16:55:00|1872.2|1871.9|1872.3|1872|1872.6|1872.3|1871.5|1871.2|2095
1662742800000|2022-09-09 17:00:00|1872.4|1872.1|1870.6|1870.3|1872.4|1872.1|1869.8|1869.5|1181
1662743100000|2022-09-09 17:05:00|1870.5|1870.2|1871.7|1871.4|1871.9|1871.6|1870.5|1870.2|1007
1662743400000|2022-09-09 17:10:00|1871.6|1871.3|1873|1872.7|1873.1|1872.8|1871.5|1871.2|1987
1662743700000|2022-09-09 17:15:00|1873.1|1872.8|1872.8|1872.5|1873.7|1873.4|1872.8|1872.5|872
1662744000000|2022-09-09 17:20:00|1872.9|1872.6|1872.7|1872.4|1873.4|1873.1|1872.2|1871.9|952
1662744300000|2022-09-09 17:25:00|1872.6|1872.3|1872.9|1872.6|1873.6|1873.3|1872.6|1872.3|1143
1662744600000|2022-09-09 17:30:00|1873.1|1872.8|1874.7|1874.4|1875.2|1874.9|1873|1872.7|1388
1662744900000|2022-09-09 17:35:00|1874.8|1874.5|1874.6|1874.3|1874.8|1874.5|1874.2|1873.9|1337
1662745200000|2022-09-09 17:40:00|1874.5|1874.2|1872.4|1872.1|1874.5|1874.2|1872.3|1872|1275
1662745500000|2022-09-09 17:45:00|1872.3|1872|1873|1872.7|1873|1872.7|1871.3|1871|2332
1662745800000|2022-09-09 17:50:00|1873.1|1872.8|1872.7|1872.4|1873.2|1872.9|1871.7|1871.4|1712
1662746100000|2022-09-09 17:55:00|1872.8|1872.5|1873.1|1872.8|1873.3|1873|1872.3|1872|2096
1662746400000|2022-09-09 18:00:00|1873|1872.7|1871.1|1870.8|1873|1872.7|1870.4|1870.1|1725
1662746700000|2022-09-09 18:05:00|1871|1870.7|1872|1871.7|1872.8|1872.5|1870.1|1869.8|1105
1662747000000|2022-09-09 18:10:00|1871.9|1871.6|1873.3|1873|1873.4|1873.1|1871|1870.7|1555
1662747300000|2022-09-09 18:15:00|1873.4|1873.1|1873.6|1873.3|1874|1873.7|1873|1872.7|1203
1662747600000|2022-09-09 18:20:00|1873.5|1873.2|1874.8|1874.5|1874.9|1874.6|1873.2|1872.9|2049
1662747900000|2022-09-09 18:25:00|1874.7|1874.4|1874.5|1874.2|1874.8|1874.5|1873.5|1873.2|1296
1662748200000|2022-09-09 18:30:00|1874.6|1874.3|1872.9|1872.6|1874.6|1874.3|1872.7|1872.4|1568
1662748500000|2022-09-09 18:35:00|1872.8|1872.5|1873.4|1873.1|1874|1873.7|1872.2|1871.9|1066
1662748800000|2022-09-09 18:40:00|1873.5|1873.2|1872.4|1872.1|1873.9|1873.6|1871.9|1871.6|1303
1662749100000|2022-09-09 18:45:00|1872.5|1872.2|1871.7|1871.4|1872.6|1872.3|1871.1|1870.8|1731
1662749400000|2022-09-09 18:50:00|1871.6|1871.3|1872.6|1872.3|1872.8|1872.5|1871|1870.7|1493
1662749700000|2022-09-09 18:55:00|1872.7|1872.4|1874.6|1874.3|1874.8|1874.5|1872.5|1872.2|1674
1662750000000|2022-09-09 19:00:00|1874.5|1874.2|1875.1|1874.8|1875.4|1875.1|1874|1873.7|2135
1662750300000|2022-09-09 19:05:00|1875|1874.7|1874.2|1873.9|1875.2|1874.9|1873.5|1873.2|1947
1662750600000|2022-09-09 19:10:00|1874.3|1874|1875.6|1875.3|1876.1|1875.8|1874|1873.7|4332
1662750900000|2022-09-09 19:15:00|1875.5|1875.2|1876.2|1875.9|1876.3|1876|1874.9|1874.6|1578
1662751200000|2022-09-09 19:20:00|1876.3|1876|1874.9|1874.6|1876.3|1876|1874.3|1874|1621
1662751500000|2022-09-09 19:25:00|1875|1874.7|1874.3|1874|1875.2|1874.9|1874.1|1873.8|1357
1662751800000|2022-09-09 19:30:00|1874.2|1873.9|1874.8|1874.5|1874.9|1874.6|1873.4|1873.1|1326
1662752100000|2022-09-09 19:35:00|1874.7|1874.4|1873.5|1873.2|1874.8|1874.5|1872.9|1872.6|1688
1662752400000|2022-09-09 19:40:00|1873.3|1873|1875.6|1875.3|1876.2|1875.9|1873.3|1873|1286
1662752700000|2022-09-09 19:45:00|1875.4|1875.1|1874|1873.7|1875.4|1875.1|1873.7|1873.4|1647
1662753000000|2022-09-09 19:50:00|1873.9|1873.6|1874.4|1874.1|1875|1874.7|1872.1|1871.8|1987
1662753300000|2022-09-09 19:55:00|1874.2|1873.9|1874.2|1873.9|1875.1|1874.8|1873.4|1873.1|6920
1662753600000|2022-09-09 20:00:00|1874.3|1874|1873.3|1873|1874.3|1874|1872.8|1872.5|2505
1662753900000|2022-09-09 20:05:00|1873.4|1873.1|1872.9|1872.6|1873.5|1873.2|1872.2|1871.9|691
1662754200000|2022-09-09 20:10:00|1872.6|1872.3|1872.5|1872.2|1873|1872.7|1872.2|1871.9|486
1662754500000|2022-09-09 20:15:00|1872.4|1872.1|1871.6|1871.3|1872.6|1872.3|1871.6|1871.3|347
1662754800000|2022-09-09 20:20:00|1871.7|1871.4|1872.7|1872.4|1873.2|1872.9|1871.6|1871.3|173
1662755100000|2022-09-09 20:25:00|1872.8|1872.5|1872.9|1872.6|1873|1872.7|1872.5|1872.2|70
1662755400000|2022-09-09 20:30:00|1872.8|1872.5|1872.4|1872.1|1873|1872.7|1872|1871.7|212
1662755700000|2022-09-09 20:35:00|1872.5|1872.2|1871.9|1871.6|1872.5|1872.2|1871.8|1871.5|207
1662756000000|2022-09-09 20:40:00|1871.4|1871.1|1871.3|1871|1871.6|1871.3|1871.3|1871|172
1662756300000|2022-09-09 20:45:00|1871.5|1871.2|1871|1870.7|1871.5|1871.2|1870.5|1870.2|377
1662756600000|2022-09-09 20:50:00|1870.9|1870.6|1871.3|1871|1871.5|1871.2|1870.9|1870.6|360
1662756900000|2022-09-09 20:55:00|1871.4|1871.1|1871.6|1870.8|1871.6|1871.2|1870.9|1870.5|502
1662933600000|2022-09-11 22:00:00|1879.7|1879.4|1881.5|1881.2|1882.1|1881.8|1877.7|1877.4|331
1662933900000|2022-09-11 22:05:00|1881.6|1881.3|1880.7|1880.4|1882.2|1881.9|1880.4|1880.1|211
1662934200000|2022-09-11 22:10:00|1880.8|1880.5|1880|1879.7|1880.8|1880.5|1880|1879.7|69
1662934500000|2022-09-11 22:15:00|1879.1|1878.8|1878.5|1878.2|1880|1879.7|1878.5|1878.2|117
1662934800000|2022-09-11 22:20:00|1878.4|1878.1|1877.5|1877.2|1878.5|1878.2|1877.4|1877.1|163
1662935100000|2022-09-11 22:25:00|1877.4|1877.1|1877.3|1877|1877.6|1877.3|1877.1|1876.8|78
1662935400000|2022-09-11 22:30:00|1877.4|1877.1|1877.9|1877.6|1878.8|1878.5|1877.4|1877.1|98
1662935700000|2022-09-11 22:35:00|1878.1|1877.8|1878.5|1878.2|1878.5|1878.2|1878|1877.7|40
1662936000000|2022-09-11 22:40:00|1878.4|1878.1|1877.9|1877.6|1878.7|1878.4|1877.8|1877.5|55
1662936300000|2022-09-11 22:45:00|1878|1877.7|1878.1|1877.8|1878.1|1877.8|1877.6|1877.3|51
1662936600000|2022-09-11 22:50:00|1878.2|1877.9|1878.6|1878.3|1879.2|1878.9|1878.2|1877.9|47
1662936900000|2022-09-11 22:55:00|1878.5|1878.2|1876.9|1876.6|1878.5|1878.2|1876.9|1876.6|62
1662937200000|2022-09-11 23:00:00|1877|1876.7|1878.4|1878.1|1878.4|1878.1|1876.9|1876.6|25
1662937500000|2022-09-11 23:05:00|1878.2|1877.9|1878|1877.7|1878.3|1878|1877.9|1877.6|24
1662937800000|2022-09-11 23:10:00|1877.9|1877.6|1877.9|1877.6|1878.1|1877.8|1877.8|1877.5|29
1662938100000|2022-09-11 23:15:00|1877.8|1877.5|1877|1876.7|1877.8|1877.5|1876.7|1876.4|72
1662938400000|2022-09-11 23:20:00|1877.2|1876.9|1876.9|1876.6|1877.6|1877.3|1876.9|1876.6|27
1662938700000|2022-09-11 23:25:00|1876.8|1876.5|1878|1877.7|1878.2|1877.9|1876.7|1876.4|26
1662939000000|2022-09-11 23:30:00|1877.4|1876.6|1878.5|1878.2|1878.6|1878.3|1877.2|1876.4|13
1662939300000|2022-09-11 23:35:00|1878.4|1878.1|1878.5|1878.2|1879.5|1879.2|1878.4|1878.1|31
1662939600000|2022-09-11 23:40:00|1878.6|1878.3|1878.5|1878.2|1878.6|1878.3|1877.6|1877.3|9
1662939900000|2022-09-11 23:45:00|1878.4|1878.1|1878.6|1878.3|1879.1|1878.8|1878.3|1878|19
1662940200000|2022-09-11 23:50:00|1878.4|1878.1|1878.2|1877.9|1878.7|1878.4|1878|1877.7|27
1662940500000|2022-09-11 23:55:00|1878.1|1877.8|1877.1|1876.8|1878.3|1878|1877|1876.7|48
1662940800000|2022-09-12 00:00:00|1877|1876.7|1876.2|1875.9|1877.1|1876.8|1875.7|1875.4|99
1662941100000|2022-09-12 00:05:00|1876.1|1875.8|1875.4|1875.1|1876.4|1876.1|1875.2|1874.9|191
1662941400000|2022-09-12 00:10:00|1875.5|1875.2|1875|1874.7|1876.3|1876|1874.9|1874.6|73
1662941700000|2022-09-12 00:15:00|1875.2|1874.9|1876.4|1876.1|1876.6|1876.3|1875.1|1874.8|33
1662942000000|2022-09-12 00:20:00|1876.5|1876.2|1876.2|1875.9|1877.1|1876.8|1875.9|1875.6|20
1662942300000|2022-09-12 00:25:00|1876.3|1876|1875.6|1875.3|1876.6|1876.3|1875.4|1875.1|15
1662942600000|2022-09-12 00:30:00|1875.5|1875.2|1875.5|1875.2|1876.2|1875.9|1875.1|1874.8|77
1662942900000|2022-09-12 00:35:00|1875.7|1875.4|1875.1|1874.8|1875.8|1875.5|1874.8|1874.5|27
1662943200000|2022-09-12 00:40:00|1875|1874.7|1874.8|1874.5|1875.7|1875.4|1874.3|1874|36
1662943500000|2022-09-12 00:45:00|1875|1874.7|1875.5|1875.2|1875.7|1875.4|1874.7|1874.4|75
1662943800000|2022-09-12 00:50:00|1875.6|1875.3|1875.6|1875.3|1875.7|1875.4|1875|1874.7|12
1662944100000|2022-09-12 00:55:00|1875.7|1875.4|1875.1|1874.8|1875.7|1875.4|1875.1|1874.8|19
1662944400000|2022-09-12 01:00:00|1875.2|1874.9|1873.7|1873.4|1875.2|1874.9|1873.7|1873.4|25
1662944700000|2022-09-12 01:05:00|1873.8|1873.5|1873.3|1873|1873.9|1873.6|1873.2|1872.9|37
1662945000000|2022-09-12 01:10:00|1873.2|1872.9|1873.8|1873.5|1874|1873.7|1873.2|1872.9|19
1662945300000|2022-09-12 01:15:00|1873.9|1873.6|1873.3|1873|1873.9|1873.6|1872.4|1872.1|70
1662945600000|2022-09-12 01:20:00|1873.4|1873.1|1873.9|1873.6|1874.1|1873.8|1873.4|1873.1|10
1662945900000|2022-09-12 01:25:00|1874|1873.7|1875.3|1875|1875.4|1875.1|1873.9|1873.6|22
1662946200000|2022-09-12 01:30:00|1875.2|1874.9|1874.3|1874|1875.2|1874.9|1873.8|1873.5|124
1662946500000|2022-09-12 01:35:00|1874.4|1874.1|1875.2|1874.9|1875.8|1875.5|1874.1|1873.8|29
1662946800000|2022-09-12 01:40:00|1875.3|1875|1875.6|1875.3|1875.8|1875.5|1875.1|1874.8|31
1662947100000|2022-09-12 01:45:00|1875.7|1875.4|1875.4|1875.1|1875.8|1875.5|1875.3|1875|6
1662947400000|2022-09-12 01:50:00|1875.5|1875.2|1875.5|1875.2|1875.5|1875.2|1875.1|1874.8|9
1662947700000|2022-09-12 01:55:00|1875.4|1875.1|1875.5|1875.2|1875.7|1875.4|1875.3|1875|29
1662948000000|2022-09-12 02:00:00|1875.4|1875.1|1874.4|1874.1|1875.8|1875.5|1874.1|1873.8|47
1662948300000|2022-09-12 02:05:00|1874.6|1874.3|1873.9|1873.6|1874.6|1874.3|1873.7|1873.4|12
1662948600000|2022-09-12 02:10:00|1874|1873.7|1873.8|1873.5|1874.3|1874|1873.7|1873.4|15
1662948900000|2022-09-12 02:15:00|1873.9|1873.6|1873.6|1873.3|1874|1873.7|1873.4|1873.1|10
1662949200000|2022-09-12 02:20:00|1873.5|1873.2|1873.8|1873.5|1873.8|1873.5|1873.5|1873.2|0
1662949500000|2022-09-12 02:25:00|1873.7|1873.4|1874|1873.7|1874.3|1874|1873.7|1873.4|27
1662949800000|2022-09-12 02:30:00|1874.1|1873.8|1873.9|1873.6|1874.4|1874.1|1873.8|1873.5|4
1662950100000|2022-09-12 02:35:00|1873.7|1873.4|1872.8|1872.5|1873.7|1873.4|1872.7|1872.4|10
1662950400000|2022-09-12 02:40:00|1872.9|1872.6|1871.1|1870.8|1873.1|1872.8|1870.5|1870.2|198
1662950700000|2022-09-12 02:45:00|1871.2|1870.9|1872.4|1872.1|1872.7|1872.4|1870.9|1870.6|21
1662951000000|2022-09-12 02:50:00|1872.3|1872|1872.1|1871.8|1872.7|1872.4|1871.9|1871.6|9
1662951300000|2022-09-12 02:55:00|1872.2|1871.9|1872.5|1872.2|1873|1872.7|1872.1|1871.8|15
1662951600000|2022-09-12 03:00:00|1872.3|1872|1872|1871.7|1872.9|1872.6|1871.9|1871.6|7
1662951900000|2022-09-12 03:05:00|1872.2|1871.9|1872.7|1872.4|1872.8|1872.5|1871.7|1871.4|8
1662952200000|2022-09-12 03:10:00|1872.6|1872.3|1872.4|1872.1|1872.7|1872.4|1872.3|1872|20
1662952500000|2022-09-12 03:15:00|1872.3|1872|1872.5|1872.2|1872.8|1872.5|1872.3|1872|9
1662952800000|2022-09-12 03:20:00|1872.6|1872.3|1872.6|1872.3|1872.8|1872.5|1872.4|1872.1|8
1662953100000|2022-09-12 03:25:00|1872.7|1872.4|1871.9|1871.6|1872.7|1872.4|1871.8|1871.5|7
1662953400000|2022-09-12 03:30:00|1872.1|1871.8|1871.4|1871.1|1872.1|1871.8|1871.2|1870.9|38
1662953700000|2022-09-12 03:35:00|1871.5|1871.2|1871.2|1870.9|1871.6|1871.3|1871.1|1870.8|14
1662954000000|2022-09-12 03:40:00|1871.3|1871|1871|1870.7|1871.3|1871|1870.9|1870.6|6
1662954300000|2022-09-12 03:45:00|1871.1|1870.8|1872|1871.7|1872.1|1871.8|1871.1|1870.8|7
1662954600000|2022-09-12 03:50:00|1872.1|1871.8|1872.3|1872|1872.4|1872.1|1871.9|1871.6|3
1662954900000|2022-09-12 03:55:00|1872.2|1871.9|1872.4|1872.1|1872.5|1872.2|1872.2|1871.9|2
1662955200000|2022-09-12 04:00:00|1872.5|1872.2|1872.7|1872.4|1872.8|1872.5|1872.1|1871.8|46
1662955500000|2022-09-12 04:05:00|1872.6|1872.3|1872.3|1872|1872.8|1872.5|1872.2|1871.9|11
1662955800000|2022-09-12 04:10:00|1872.2|1871.9|1872.2|1871.9|1872.3|1872|1871.6|1871.3|8
1662956100000|2022-09-12 04:15:00|1872.3|1872|1871.6|1871.3|1872.3|1872|1871.6|1871.3|5
1662956400000|2022-09-12 04:20:00|1871.5|1871.2|1871.8|1871.5|1871.9|1871.6|1871.3|1871|7
1662956700000|2022-09-12 04:25:00|1871.7|1871.4|1870.9|1870.6|1871.8|1871.5|1870.8|1870.5|10
1662957000000|2022-09-12 04:30:00|1870.8|1870.5|1871.8|1871.5|1871.9|1871.6|1870.7|1870.4|15
1662957300000|2022-09-12 04:35:00|1871.7|1871.4|1872|1871.7|1872|1871.7|1871.7|1871.4|13
1662957600000|2022-09-12 04:40:00|1871.9|1871.6|1872.3|1872|1872.4|1872.1|1871.9|1871.6|3
1662957900000|2022-09-12 04:45:00|1872.4|1872.1|1872.8|1872.5|1872.9|1872.6|1872.2|1871.9|12
1662958200000|2022-09-12 04:50:00|1872.7|1872.4|1872.6|1872.3|1872.9|1872.6|1872.5|1872.2|18
1662958500000|2022-09-12 04:55:00|1872.5|1872.2|1871.7|1871.4|1872.6|1872.3|1871.6|1871.3|11
1662958800000|2022-09-12 05:00:00|1871.8|1871.5|1872.6|1872.3|1872.8|1872.5|1871.7|1871.4|19
1662959100000|2022-09-12 05:05:00|1872.4|1872.1|1872.1|1871.8|1872.4|1872.1|1871.7|1871.4|11
1662959400000|2022-09-12 05:10:00|1872.2|1871.9|1872.4|1872.1|1872.5|1872.2|1872|1871.7|10
1662959700000|2022-09-12 05:15:00|1872.3|1872|1872.8|1872.5|1872.9|1872.6|1872.3|1872|4
1662960000000|2022-09-12 05:20:00|1872.9|1872.6|1873.4|1873.1|1873.7|1873.4|1872.9|1872.6|15
1662960300000|2022-09-12 05:25:00|1873.3|1873|1874.1|1873.8|1874.1|1873.8|1872.9|1872.6|32
1662960600000|2022-09-12 05:30:00|1873.9|1873.6|1874.4|1874.1|1874.6|1874.3|1873.8|1873.5|49
1662960900000|2022-09-12 05:35:00|1874.5|1874.2|1874|1873.7|1874.6|1874.3|1873.6|1873.3|14
1662961200000|2022-09-12 05:40:00|1874.2|1873.9|1874.9|1874.6|1875|1874.7|1874.1|1873.8|61
1662961500000|2022-09-12 05:45:00|1875|1874.7|1874.4|1874.1|1875|1874.7|1874.1|1873.8|24
1662961800000|2022-09-12 05:50:00|1874.3|1874|1874.2|1873.9|1874.4|1874.1|1873.5|1873.2|6
1662962100000|2022-09-12 05:55:00|1874.1|1873.8|1875.1|1874.8|1875.1|1874.8|1874.1|1873.8|6
1662962400000|2022-09-12 06:00:00|1875.3|1875|1873.4|1873.1|1875.5|1875.2|1873.2|1872.9|63
1662962700000|2022-09-12 06:05:00|1873.3|1873|1873.4|1873.1|1873.7|1873.4|1872.5|1872.2|34
1662963000000|2022-09-12 06:10:00|1873.2|1872.9|1872.3|1872|1873.4|1873.1|1872.2|1871.9|23
1662963300000|2022-09-12 06:15:00|1872.1|1871.8|1872|1871.7|1872.4|1872.1|1871.6|1871.3|24
1662963600000|2022-09-12 06:20:00|1871.9|1871.6|1871.6|1871.3|1872.1|1871.8|1871.3|1871|27
1662963900000|2022-09-12 06:25:00|1871.5|1871.2|1872|1871.7|1872.5|1872.2|1871.4|1871.1|38
1662964200000|2022-09-12 06:30:00|1872.1|1871.8|1873.4|1873.1|1873.5|1873.2|1871.4|1871.1|13
1662964500000|2022-09-12 06:35:00|1873.5|1873.2|1876.1|1875.8|1876.6|1876.3|1873.4|1873.1|85
1662964800000|2022-09-12 06:40:00|1876.2|1875.9|1876|1875.7|1876.6|1876.3|1875.8|1875.5|51
1662965100000|2022-09-12 06:45:00|1876.1|1875.8|1876.9|1876.6|1876.9|1876.6|1875.9|1875.6|116
1662965400000|2022-09-12 06:50:00|1876.8|1876.5|1876.6|1876.3|1877.4|1877.1|1876.3|1876|102
1662965700000|2022-09-12 06:55:00|1876.5|1876.2|1877.2|1876.9|1877.5|1877.2|1876.3|1876|20
1662966000000|2022-09-12 07:00:00|1877.1|1876.8|1876.8|1876.5|1877.2|1876.9|1875.6|1875.3|116
1662966300000|2022-09-12 07:05:00|1876.7|1876.4|1877.1|1876.8|1877.5|1877.2|1876.1|1875.8|99
1662966600000|2022-09-12 07:10:00|1877.2|1876.9|1877|1876.7|1878.1|1877.8|1876.1|1875.8|78
1662966900000|2022-09-12 07:15:00|1876.7|1876.4|1876|1875.7|1877.9|1877.6|1875.9|1875.6|95
1662967200000|2022-09-12 07:20:00|1875.9|1875.6|1879.9|1879.6|1879.9|1879.6|1875.9|1875.6|91
1662967500000|2022-09-12 07:25:00|1879.8|1879.5|1879.5|1879.2|1880.7|1880.4|1879.2|1878.9|98
1662967800000|2022-09-12 07:30:00|1879.6|1879.3|1880.6|1880.3|1880.9|1880.6|1879.5|1879.2|99
1662968100000|2022-09-12 07:35:00|1880.7|1880.4|1880.4|1880.1|1880.9|1880.6|1880.2|1879.9|35
1662968400000|2022-09-12 07:40:00|1880.3|1880|1881.4|1881.1|1881.4|1881.1|1880.1|1879.8|201
1662968700000|2022-09-12 07:45:00|1880.9|1880.6|1881.5|1881.2|1881.8|1881.5|1880.2|1879.9|133
1662969000000|2022-09-12 07:50:00|1881.4|1881.1|1880.3|1880|1882.1|1881.8|1880.2|1879.9|87
1662969300000|2022-09-12 07:55:00|1880.2|1879.9|1880.2|1879.9|1881.3|1881|1880.2|1879.9|66
1662969600000|2022-09-12 08:00:00|1880.3|1880|1881.1|1880.8|1881.6|1881.3|1880.1|1879.8|181
1662969900000|2022-09-12 08:05:00|1881|1880.7|1879.6|1879.3|1881.4|1881.1|1878.4|1878.1|144
1662970200000|2022-09-12 08:10:00|1879.5|1879.2|1880.3|1880|1880.9|1880.6|1879.5|1879.2|76
1662970500000|2022-09-12 08:15:00|1880.4|1880.1|1880.9|1880.6|1881|1880.7|1880.1|1879.8|42
1662970800000|2022-09-12 08:20:00|1881|1880.7|1881.3|1881|1881.9|1881.6|1881|1880.7|66
1662971100000|2022-09-12 08:25:00|1881.2|1880.9|1882|1881.7|1882.3|1882|1880.8|1880.5|68
1662971400000|2022-09-12 08:30:00|1882.1|1881.8|1883.7|1883.4|1883.7|1883.4|1882|1881.7|66
1662971700000|2022-09-12 08:35:00|1883.6|1883.3|1885.3|1885|1885.4|1885.1|1883.5|1883.2|135
1662972000000|2022-09-12 08:40:00|1885.1|1884.8|1885.4|1885.1|1885.9|1885.6|1884.5|1884.2|144
1662972300000|2022-09-12 08:45:00|1885.2|1884.9|1884.6|1884.3|1885.6|1885.3|1884.5|1884.2|66
1662972600000|2022-09-12 08:50:00|1884.7|1884.4|1885.7|1885.4|1885.8|1885.5|1884.5|1884.2|38
1662972900000|2022-09-12 08:55:00|1885.6|1885.3|1886.2|1885.9|1886.4|1886.1|1885.5|1885.2|73
1662973200000|2022-09-12 09:00:00|1886.3|1886|1886.2|1885.9|1886.4|1886.1|1885.5|1885.2|62
1662973500000|2022-09-12 09:05:00|1886.3|1886|1886.8|1886.5|1886.8|1886.5|1885.7|1885.4|138
1662973800000|2022-09-12 09:10:00|1886.7|1886.4|1886.9|1886.6|1887.1|1886.8|1886|1885.7|173
1662974100000|2022-09-12 09:15:00|1886.8|1886.5|1886.9|1886.6|1887.4|1887.1|1886.5|1886.2|153
1662974400000|2022-09-12 09:20:00|1886.8|1886.5|1886.3|1886|1887.8|1887.5|1886.2|1885.9|55
1662974700000|2022-09-12 09:25:00|1886.2|1885.9|1885.3|1885|1886.5|1886.2|1885.2|1884.9|68
1662975000000|2022-09-12 09:30:00|1885.4|1885.1|1884.9|1884.6|1885.4|1885.1|1884.1|1883.8|57
1662975300000|2022-09-12 09:35:00|1884.8|1884.5|1884.9|1884.6|1885|1884.7|1884.4|1884.1|238
1662975600000|2022-09-12 09:40:00|1885|1884.7|1884.7|1884.4|1885.5|1885.2|1884.6|1884.3|31
1662975900000|2022-09-12 09:45:00|1884.6|1884.3|1884.6|1884.3|1885.2|1884.9|1884.2|1883.9|53
1662976200000|2022-09-12 09:50:00|1884.5|1884.2|1884|1883.7|1884.6|1884.3|1883.6|1883.3|39
1662976500000|2022-09-12 09:55:00|1883.9|1883.6|1882.9|1882.6|1883.9|1883.6|1882.8|1882.5|184
1662976800000|2022-09-12 10:00:00|1882.8|1882.5|1883.1|1882.8|1883.2|1882.9|1882.1|1881.8|71
1662977100000|2022-09-12 10:05:00|1883.2|1882.9|1882.3|1882|1883.2|1882.9|1882.1|1881.8|130
1662977400000|2022-09-12 10:10:00|1882.7|1882.4|1882.4|1882.1|1883.2|1882.9|1882.4|1882.1|135
1662977700000|2022-09-12 10:15:00|1882|1881.7|1882.3|1882|1883|1882.7|1881.6|1881.3|520
1662978000000|2022-09-12 10:20:00|1882|1881.7|1882.8|1882.5|1882.9|1882.6|1881.7|1881.4|56
1662978300000|2022-09-12 10:25:00|1882.7|1882.4|1883.3|1883|1883.7|1883.4|1882.7|1882.4|357
1662978600000|2022-09-12 10:30:00|1883.4|1883.1|1883.2|1882.9|1883.9|1883.6|1882.8|1882.5|338
1662978900000|2022-09-12 10:35:00|1883.3|1883|1883.4|1883.1|1883.6|1883.3|1882.6|1882.3|201
1662979200000|2022-09-12 10:40:00|1883.3|1883|1883.5|1883.2|1883.5|1883.2|1882.9|1882.6|37
1662979500000|2022-09-12 10:45:00|1883.4|1883.1|1882.7|1882.4|1883.7|1883.4|1882.5|1882.2|95
1662979800000|2022-09-12 10:50:00|1882.6|1882.3|1883.3|1883|1883.7|1883.4|1882.5|1882.2|168
1662980100000|2022-09-12 10:55:00|1883.4|1883.1|1881.9|1881.6|1883.4|1883.1|1881.8|1881.5|47
1662980400000|2022-09-12 11:00:00|1881.8|1881.5|1881.5|1881.2|1882.2|1881.9|1881|1880.7|57
1662980700000|2022-09-12 11:05:00|1881.6|1881.3|1881.6|1881.3|1882.6|1882.3|1881.4|1881.1|65
1662981000000|2022-09-12 11:10:00|1881.5|1881.2|1881.1|1880.8|1882.4|1882.1|1880.9|1880.6|104
1662981300000|2022-09-12 11:15:00|1881.2|1880.9|1882.5|1882.2|1883|1882.7|1881.2|1880.9|240
1662981600000|2022-09-12 11:20:00|1882.6|1882.3|1882.9|1882.6|1882.9|1882.6|1882.2|1881.9|39
1662981900000|2022-09-12 11:25:00|1883|1882.7|1883.2|1882.9|1883.5|1883.2|1882.7|1882.4|1583
1662982200000|2022-09-12 11:30:00|1883.1|1882.8|1882.7|1882.4|1883.3|1883|1881.8|1881.5|207
1662982500000|2022-09-12 11:35:00|1882.6|1882.3|1882.8|1882.5|1883.7|1883.4|1882.5|1882.2|73
1662982800000|2022-09-12 11:40:00|1882.7|1882.4|1884.1|1883.8|1884.1|1883.8|1882.4|1882.1|638
1662983100000|2022-09-12 11:45:00|1884|1883.7|1884.3|1884|1884.5|1884.2|1883.4|1883.1|719
1662983400000|2022-09-12 11:50:00|1884.4|1884.1|1884.8|1884.5|1884.8|1884.5|1884|1883.7|69
1662983700000|2022-09-12 11:55:00|1884.9|1884.6|1884.2|1883.9|1885.1|1884.8|1884.1|1883.8|495
1662984000000|2022-09-12 12:00:00|1884|1883.7|1883|1882.7|1884.2|1883.9|1882.9|1882.6|907
1662984300000|2022-09-12 12:05:00|1883.1|1882.8|1883.1|1882.8|1883.6|1883.3|1882.3|1882|1193
1662984600000|2022-09-12 12:10:00|1882.3|1882|1883.3|1883|1883.6|1883.3|1882.2|1881.9|523
1662984900000|2022-09-12 12:15:00|1883.4|1883.1|1881.4|1881.1|1883.4|1883.1|1881.3|1881|983
1662985200000|2022-09-12 12:20:00|1881.2|1880.9|1879.5|1879.2|1881.8|1881.5|1879.3|1879|733
1662985500000|2022-09-12 12:25:00|1879.4|1879.1|1878|1877.7|1879.7|1879.4|1877.9|1877.6|744
1662985800000|2022-09-12 12:30:00|1878.1|1877.8|1880.3|1880|1880.3|1880|1878.1|1877.8|271
1662986100000|2022-09-12 12:35:00|1880|1879.7|1881.3|1881|1881.5|1881.2|1880|1879.7|353
1662986400000|2022-09-12 12:40:00|1881.4|1881.1|1881.9|1881.6|1882.1|1881.8|1881|1880.7|1201
1662986700000|2022-09-12 12:45:00|1882|1881.7|1882.8|1882.5|1883.2|1882.9|1881.4|1881.1|923
1662987000000|2022-09-12 12:50:00|1882.9|1882.6|1882.5|1882.2|1883|1882.7|1882.3|1882|121
1662987300000|2022-09-12 12:55:00|1882.4|1882.1|1882.9|1882.6|1883.5|1883.2|1882.2|1881.9|1418
1662987600000|2022-09-12 13:00:00|1882.8|1882.5|1882.9|1882.6|1883|1882.7|1881.4|1881.1|1404
1662987900000|2022-09-12 13:05:00|1882.8|1882.5|1884.1|1883.8|1884.4|1884.1|1882.8|1882.5|270
1662988200000|2022-09-12 13:10:00|1884|1883.7|1884.7|1884.4|1884.9|1884.6|1883.1|1882.8|185
1662988500000|2022-09-12 13:15:00|1884.8|1884.5|1885.3|1885|1885.4|1885.1|1883.9|1883.6|305
1662988800000|2022-09-12 13:20:00|1885.2|1884.9|1886.3|1886|1886.5|1886.2|1884.9|1884.6|6850
1662989100000|2022-09-12 13:25:00|1886.2|1885.9|1886.5|1886.2|1887.3|1887|1885.9|1885.6|2056
1662989400000|2022-09-12 13:30:00|1886.4|1886.1|1889.6|1889.3|1892.1|1891.8|1884.8|1884.5|5699
1662989700000|2022-09-12 13:35:00|1889.2|1888.9|1882.2|1881.9|1889.4|1889.1|1881.5|1881.2|3782
1662990000000|2022-09-12 13:40:00|1882.7|1882.4|1886.2|1885.9|1886.5|1886.2|1882.2|1881.9|7166
1662990300000|2022-09-12 13:45:00|1886.3|1886|1887.9|1887.6|1890.1|1889.8|1885.2|1884.9|3097
1662990600000|2022-09-12 13:50:00|1888|1887.7|1895.7|1895.4|1896.1|1895.8|1887.8|1887.5|4130
1662990900000|2022-09-12 13:55:00|1895.8|1895.5|1898.5|1898.2|1898.6|1898.3|1895.4|1895.1|5293
1662991200000|2022-09-12 14:00:00|1898.6|1898.3|1896.7|1896.4|1899.2|1898.9|1895.7|1895.4|5100
1662991500000|2022-09-12 14:05:00|1896.9|1896.6|1895.1|1894.8|1897.2|1896.9|1893.6|1893.3|3477
1662991800000|2022-09-12 14:10:00|1895.2|1894.9|1893|1892.7|1895.5|1895.2|1891.8|1891.5|6900
1662992100000|2022-09-12 14:15:00|1893.2|1892.9|1897|1896.7|1897.8|1897.5|1893.1|1892.8|2173
1662992400000|2022-09-12 14:20:00|1897.1|1896.8|1896.2|1895.9|1898.7|1898.4|1895.3|1895|5705
1662992700000|2022-09-12 14:25:00|1896.3|1896|1895|1894.7|1897.4|1897.1|1894.7|1894.4|2332
1662993000000|2022-09-12 14:30:00|1895.2|1894.9|1896|1895.7|1896.7|1896.4|1895|1894.7|5295
1662993300000|2022-09-12 14:35:00|1896.1|1895.8|1895.2|1894.9|1897.5|1897.2|1893.9|1893.6|5229
1662993600000|2022-09-12 14:40:00|1895.3|1895|1893.8|1893.5|1895.3|1895|1890.8|1890.5|3452
1662993900000|2022-09-12 14:45:00|1893.9|1893.6|1895.6|1895.3|1895.9|1895.6|1893.8|1893.5|4597
1662994200000|2022-09-12 14:50:00|1895.7|1895.4|1892.5|1892.2|1896.1|1895.8|1892.3|1892|5611
1662994500000|2022-09-12 14:55:00|1892.6|1892.3|1888.9|1888.6|1892.7|1892.4|1888.2|1887.9|8935
1662994800000|2022-09-12 15:00:00|1889.3|1889|1886.6|1886.3|1889.7|1889.4|1885.2|1884.9|3778
1662995100000|2022-09-12 15:05:00|1886.7|1886.4|1887.2|1886.9|1888.2|1887.9|1885.3|1885|2801
1662995400000|2022-09-12 15:10:00|1887.1|1886.8|1887.3|1887|1888.3|1888|1885|1884.7|3244
1662995700000|2022-09-12 15:15:00|1887.4|1887.1|1888.5|1888.2|1888.6|1888.3|1885|1884.7|3740
1662996000000|2022-09-12 15:20:00|1888.6|1888.3|1890.4|1890.1|1890.4|1890.1|1888.3|1888|3353
1662996300000|2022-09-12 15:25:00|1890.3|1890|1892.2|1891.9|1892.3|1892|1890.1|1889.8|5103
1662996600000|2022-09-12 15:30:00|1892.1|1891.8|1891.2|1890.9|1892.4|1892.1|1890.1|1889.8|7082
1662996900000|2022-09-12 15:35:00|1891.1|1890.8|1889.4|1889.1|1891.2|1890.9|1887.6|1887.3|3861
1662997200000|2022-09-12 15:40:00|1889.3|1889|1888.4|1888.1|1890.5|1890.2|1887.5|1887.2|5223
1662997500000|2022-09-12 15:45:00|1888.5|1888.2|1887.9|1887.6|1890|1889.7|1887|1886.7|3006
1662997800000|2022-09-12 15:50:00|1888|1887.7|1884.9|1884.6|1889|1888.7|1884.4|1884.1|5611
1662998100000|2022-09-12 15:55:00|1884.7|1884.4|1883.3|1883|1885.4|1885.1|1880.3|1880|5400
1662998400000|2022-09-12 16:00:00|1883.4|1883.1|1883.6|1883.3|1884.5|1884.2|1883|1882.7|4637
1662998700000|2022-09-12 16:05:00|1883.5|1883.2|1882.1|1881.8|1885.9|1885.6|1882.1|1881.8|3612
1662999000000|2022-09-12 16:10:00|1881.9|1881.6|1885.3|1885|1885.7|1885.4|1881|1880.7|4367
1662999300000|2022-09-12 16:15:00|1885.5|1885.2|1883.1|1882.8|1885.8|1885.5|1882.2|1881.9|7105
1662999600000|2022-09-12 16:20:00|1883.2|1882.9|1885.9|1885.6|1886.8|1886.5|1881.9|1881.6|6688
1662999900000|2022-09-12 16:25:00|1885.7|1885.4|1886.6|1886.3|1886.9|1886.6|1884.5|1884.2|6587
1663000200000|2022-09-12 16:30:00|1886.7|1886.4|1887.2|1886.9|1888|1887.7|1885.8|1885.5|3948
1663000500000|2022-09-12 16:35:00|1887.1|1886.8|1888.1|1887.8|1888.8|1888.5|1884.7|1884.4|5656
1663000800000|2022-09-12 16:40:00|1888|1887.7|1889.2|1888.9|1889.4|1889.1|1887.8|1887.5|3668
1663001100000|2022-09-12 16:45:00|1889.4|1889.1|1887.7|1887.4|1889.5|1889.2|1886.6|1886.3|6341
1663001400000|2022-09-12 16:50:00|1887.6|1887.3|1889.6|1889.3|1890|1889.7|1887.6|1887.3|2326
1663001700000|2022-09-12 16:55:00|1889.7|1889.4|1890.8|1890.5|1891|1890.7|1889.4|1889.1|5551
1663002000000|2022-09-12 17:00:00|1890.9|1890.6|1889.7|1889.4|1891.2|1890.9|1887|1886.7|4340
1663002300000|2022-09-12 17:05:00|1889.8|1889.5|1892.4|1892.1|1892.8|1892.5|1889.3|1889|1973
1663002600000|2022-09-12 17:10:00|1892.5|1892.2|1891.5|1891.2|1892.9|1892.6|1891.4|1891.1|6165
1663002900000|2022-09-12 17:15:00|1891.6|1891.3|1891.1|1890.8|1892.1|1891.8|1890.7|1890.4|1875
1663003200000|2022-09-12 17:20:00|1891.2|1890.9|1890.4|1890.1|1891.5|1891.2|1889.8|1889.5|3368
1663003500000|2022-09-12 17:25:00|1890.5|1890.2|1892.2|1891.9|1892.5|1892.2|1889.6|1889.3|5030
1663003800000|2022-09-12 17:30:00|1892.1|1891.8|1892.4|1892.1|1892.8|1892.5|1891.2|1890.9|2040
1663004100000|2022-09-12 17:35:00|1892.3|1892|1891.2|1890.9|1892.4|1892.1|1891.1|1890.8|3380
1663004400000|2022-09-12 17:40:00|1891.3|1891|1890.2|1889.9|1891.6|1891.3|1890|1889.7|2665
1663004700000|2022-09-12 17:45:00|1890.1|1889.8|1891.4|1891.1|1891.8|1891.5|1889.7|1889.4|2974
1663005000000|2022-09-12 17:50:00|1891.5|1891.2|1892.9|1892.6|1893.2|1892.9|1891|1890.7|3900
1663005300000|2022-09-12 17:55:00|1893|1892.7|1892.8|1892.5|1893.3|1893|1892.3|1892|2940
1663005600000|2022-09-12 18:00:00|1892.7|1892.4|1891.4|1891.1|1893.2|1892.9|1890.8|1890.5|2437
1663005900000|2022-09-12 18:05:00|1891.3|1891|1891.2|1890.9|1891.9|1891.6|1890.1|1889.8|1772
1663006200000|2022-09-12 18:10:00|1891.3|1891|1893.4|1893.1|1893.4|1893.1|1890.7|1890.4|5781
1663006500000|2022-09-12 18:15:00|1893.3|1893|1890.8|1890.5|1894.2|1893.9|1889.4|1889.1|3679
1663006800000|2022-09-12 18:20:00|1891|1890.7|1892.3|1892|1893.5|1893.2|1889.7|1889.4|4711
1663007100000|2022-09-12 18:25:00|1892.4|1892.1|1890|1889.7|1893.4|1893.1|1889.2|1888.9|4203
1663007400000|2022-09-12 18:30:00|1889.9|1889.6|1888.4|1888.1|1890.2|1889.9|1887.7|1887.4|3833
1663007700000|2022-09-12 18:35:00|1888.5|1888.2|1889.8|1889.5|1890.1|1889.8|1887.7|1887.4|2766
1663008000000|2022-09-12 18:40:00|1889.6|1889.3|1890.4|1890.1|1890.7|1890.4|1888.7|1888.4|4543
1663008300000|2022-09-12 18:45:00|1890.2|1889.9|1892.1|1891.8|1892.3|1892|1889.7|1889.4|2813
1663008600000|2022-09-12 18:50:00|1892|1891.7|1891.7|1891.4|1892.9|1892.6|1891.4|1891.1|3087
1663008900000|2022-09-12 18:55:00|1891.8|1891.5|1892.8|1892.5|1893.1|1892.8|1891.6|1891.3|5720
1663009200000|2022-09-12 19:00:00|1892.9|1892.6|1893.8|1893.5|1894.1|1893.8|1891.9|1891.6|3510
1663009500000|2022-09-12 19:05:00|1893.7|1893.4|1896.6|1896.3|1896.7|1896.4|1893.4|1893.1|3422
1663009800000|2022-09-12 19:10:00|1896.5|1896.2|1896.2|1895.9|1897|1896.7|1895.3|1895|3408
1663010100000|2022-09-12 19:15:00|1896.3|1896|1895|1894.7|1896.5|1896.2|1894.6|1894.3|2479
1663010400000|2022-09-12 19:20:00|1895.1|1894.8|1894.2|1893.9|1896.2|1895.9|1894.2|1893.9|2931
1663010700000|2022-09-12 19:25:00|1894.3|1894|1893.9|1893.6|1895.1|1894.8|1893.2|1892.9|3244
1663011000000|2022-09-12 19:30:00|1893.8|1893.5|1892.7|1892.4|1894.7|1894.4|1892.1|1891.8|4167
1663011300000|2022-09-12 19:35:00|1892.5|1892.2|1892.7|1892.4|1893.5|1893.2|1891.6|1891.3|4484
1663011600000|2022-09-12 19:40:00|1892.8|1892.5|1894.6|1894.3|1894.7|1894.4|1891.8|1891.5|6365
1663011900000|2022-09-12 19:45:00|1894.4|1894.1|1894.2|1893.9|1894.8|1894.5|1892.3|1892|5899
1663012200000|2022-09-12 19:50:00|1893.6|1893.3|1895.1|1894.8|1895.3|1895|1893.2|1892.9|7084
1663012500000|2022-09-12 19:55:00|1895.2|1894.9|1897.9|1897.6|1898.2|1897.9|1894.8|1894.5|16469
1663012800000|2022-09-12 20:00:00|1897.8|1897.5|1898.3|1898|1899.4|1899.1|1897.7|1897.4|5137
1663013100000|2022-09-12 20:05:00|1898.4|1898.1|1898.5|1898.2|1899|1898.7|1897.6|1897.3|1567
1663013400000|2022-09-12 20:10:00|1898.4|1898.1|1898.9|1898.6|1899.1|1898.8|1898|1897.7|1299
1663013700000|2022-09-12 20:15:00|1898.8|1898.5|1899.1|1898.8|1899.5|1899.2|1898.7|1898.4|291
1663014000000|2022-09-12 20:20:00|1899.3|1899|1901.1|1900.8|1901.2|1900.9|1899.1|1898.8|794
1663014300000|2022-09-12 20:25:00|1901|1900.7|1900.9|1900.6|1901.4|1901.1|1900.7|1900.4|406
1663014600000|2022-09-12 20:30:00|1901|1900.7|1901.2|1900.9|1901.5|1901.2|1900.7|1900.4|170
1663014900000|2022-09-12 20:35:00|1901.3|1901|1901.4|1901.1|1901.4|1901.1|1901|1900.7|145
1663015200000|2022-09-12 20:40:00|1901.5|1901.2|1901.6|1901.3|1901.7|1901.4|1901.3|1901|890
1663015500000|2022-09-12 20:45:00|1901.5|1901.2|1901.9|1901.6|1902|1901.7|1901.5|1901.2|571
1663015800000|2022-09-12 20:50:00|1902|1901.7|1902|1901.7|1902|1901.7|1901.7|1901.4|302
1663016100000|2022-09-12 20:55:00|1901.9|1901.6|1901.5|1900.7|1902.1|1901.8|1900.9|1900.6|463
1663016400000|2022-09-12 21:00:00|1901.4|1900.6|1901.4|1900.6|1901.5|1900.7|1901.3|1900.5|3
1663016700000|2022-09-12 21:05:00|1901.3|1900.5|1901.4|1900.6|1901.4|1900.6|1901.3|1900.5|0
1663017000000|2022-09-12 21:10:00|1901.3|1900.5|1901.4|1900.6|1901.5|1900.7|1901.3|1900.5|0
1663017300000|2022-09-12 21:15:00|1901.5|1900.7|1901.6|1900.8|1901.7|1900.9|1901.4|1900.6|0
1663017600000|2022-09-12 21:20:00|1901.4|1900.6|1901.2|1900.4|1901.4|1900.6|1901.2|1900.4|0
1663017900000|2022-09-12 21:25:00|1901.3|1900.5|1901.3|1900.5|1901.4|1900.6|1901.2|1900.4|0
1663018200000|2022-09-12 21:30:00|1901.4|1900.6|1901.3|1900.5|1901.4|1900.6|1901.3|1900.5|0
1663018500000|2022-09-12 21:35:00|1901.4|1900.6|1901.6|1900.8|1901.6|1900.8|1901.4|1900.6|0
1663018800000|2022-09-12 21:40:00|1901.7|1900.9|1901.4|1900.6|1901.7|1900.9|1901.3|1900.5|0
1663019100000|2022-09-12 21:45:00|1901.3|1900.5|1901.3|1900.5|1901.3|1900.5|1901.3|1900.5|0
1663019400000|2022-09-12 21:50:00|1901.4|1900.6|1901.6|1900.8|1901.6|1900.8|1901.4|1900.6|0
1663019700000|2022-09-12 21:55:00|1901.5|1900.7|1901.7|1900.9|1901.8|1901|1901.5|1900.7|0
1663020000000|2022-09-12 22:00:00|1902.2|1901.9|1900.8|1900.5|1903.1|1902.8|1900.6|1900.3|139
1663020300000|2022-09-12 22:05:00|1900.9|1900.6|1900.6|1900.3|1901.1|1900.8|1900.4|1900.1|25
1663020600000|2022-09-12 22:10:00|1900.7|1900.4|1900.5|1900.2|1900.7|1900.4|1900.3|1900|42
1663020900000|2022-09-12 22:15:00|1900.4|1900.1|1900.2|1899.9|1900.8|1900.5|1900.2|1899.9|16
1663021200000|2022-09-12 22:20:00|1900.3|1900|1899.5|1899.2|1900.4|1900.1|1899.4|1899.1|37
1663021500000|2022-09-12 22:25:00|1899.6|1899.3|1899.8|1899.5|1899.9|1899.6|1899.6|1899.3|16
1663021800000|2022-09-12 22:30:00|1899.7|1899.4|1899|1898.7|1899.7|1899.4|1898.9|1898.6|31
1663022100000|2022-09-12 22:35:00|1898.9|1898.6|1898.9|1898.6|1899|1898.7|1898.7|1898.4|21
1663022400000|2022-09-12 22:40:00|1898.8|1898.5|1899.3|1899|1899.6|1899.3|1898.8|1898.5|32
1663022700000|2022-09-12 22:45:00|1899.2|1898.9|1899.2|1898.9|1899.3|1899|1899|1898.7|15
1663023000000|2022-09-12 22:50:00|1899.3|1899|1899.1|1898.8|1899.3|1899|1899.1|1898.8|70
1663023300000|2022-09-12 22:55:00|1899.2|1898.9|1899.3|1899|1899.4|1899.1|1899.1|1898.8|14
1663023600000|2022-09-12 23:00:00|1899.2|1898.9|1899.2|1898.9|1899.2|1898.9|1899|1898.7|12
1663023900000|2022-09-12 23:05:00|1899.3|1899|1899.9|1899.6|1900.3|1900|1899.3|1899|30
1663024200000|2022-09-12 23:10:00|1900|1899.7|1900|1899.7|1900.3|1900|1899.8|1899.5|16
1663024500000|2022-09-12 23:15:00|1900.1|1899.8|1899.8|1899.5|1900.2|1899.9|1899.7|1899.4|15
1663024800000|2022-09-12 23:20:00|1899.7|1899.4|1900.3|1900|1900.4|1900.1|1899.6|1899.3|18
1663025100000|2022-09-12 23:25:00|1900.4|1900.1|1900.3|1900|1900.4|1900.1|1900.1|1899.8|10
1663025400000|2022-09-12 23:30:00|1900.2|1899.9|1900|1899.7|1900.5|1900.2|1900|1899.7|26
1663025700000|2022-09-12 23:35:00|1900.1|1899.8|1899.2|1898.9|1900.1|1899.8|1899|1898.7|46
1663026000000|2022-09-12 23:40:00|1899.1|1898.8|1899.3|1899|1899.5|1899.2|1899|1898.7|25
1663026300000|2022-09-12 23:45:00|1899.4|1899.1|1899.5|1899.2|1900.1|1899.8|1899.2|1898.9|46
1663026600000|2022-09-12 23:50:00|1899.6|1899.3|1899.6|1899.3|1900|1899.7|1899.3|1899|30
1663026900000|2022-09-12 23:55:00|1899.7|1899.4|1899.5|1899.2|1899.9|1899.6|1899.4|1899.1|40
1663027200000|2022-09-13 00:00:00|1899.4|1899.1|1899.4|1899.1|1900.5|1900.2|1899|1898.7|91
1663027500000|2022-09-13 00:05:00|1899.5|1899.2|1900.8|1900.5|1901|1900.7|1899.2|1898.9|76
1663027800000|2022-09-13 00:10:00|1900.9|1900.6|1899.6|1899.3|1900.9|1900.6|1899.3|1899|132
1663028100000|2022-09-13 00:15:00|1899.4|1899.1|1898.8|1898.5|1899.6|1899.3|1898.2|1897.9|56
1663028400000|2022-09-13 00:20:00|1898.9|1898.6|1898.7|1898.4|1899.3|1899|1898.4|1898.1|56
1663028700000|2022-09-13 00:25:00|1898.8|1898.5|1898.9|1898.6|1899.2|1898.9|1898.3|1898|44
1663029000000|2022-09-13 00:30:00|1899|1898.7|1899.5|1899.2|1899.9|1899.6|1898.8|1898.5|32
1663029300000|2022-09-13 00:35:00|1899.6|1899.3|1899.6|1899.3|1899.8|1899.5|1898.8|1898.5|37
1663029600000|2022-09-13 00:40:00|1899.7|1899.4|1900|1899.7|1900.6|1900.3|1899.6|1899.3|38
1663029900000|2022-09-13 00:45:00|1899.9|1899.6|1900.9|1900.6|1901|1900.7|1899.9|1899.6|48
1663030200000|2022-09-13 00:50:00|1900.7|1900.4|1901.2|1900.9|1901.2|1900.9|1900.3|1900|35
1663030500000|2022-09-13 00:55:00|1901.3|1901|1900|1899.7|1901.3|1901|1899.9|1899.6|47
1663030800000|2022-09-13 01:00:00|1899.9|1899.6|1899.9|1899.6|1900.5|1900.2|1899.6|1899.3|42
1663031100000|2022-09-13 01:05:00|1899.8|1899.5|1900.1|1899.8|1900.4|1900.1|1899.6|1899.3|28
1663031400000|2022-09-13 01:10:00|1900|1899.7|1899.9|1899.6|1900.3|1900|1899.8|1899.5|22
1663031700000|2022-09-13 01:15:00|1899.8|1899.5|1899|1898.7|1900.2|1899.9|1899|1898.7|45
1663032000000|2022-09-13 01:20:00|1898.9|1898.6|1899.1|1898.8|1899.4|1899.1|1898.4|1898.1|25
1663032300000|2022-09-13 01:25:00|1899|1898.7|1899|1898.7|1899.8|1899.5|1898.6|1898.3|29
1663032600000|2022-09-13 01:30:00|1899.1|1898.8|1897.6|1897.3|1899.1|1898.8|1897.5|1897.2|68
1663032900000|2022-09-13 01:35:00|1897.5|1897.2|1898|1897.7|1898.1|1897.8|1897.3|1897|125
1663033200000|2022-09-13 01:40:00|1898.1|1897.8|1898.3|1898|1898.6|1898.3|1897.6|1897.3|43
1663033500000|2022-09-13 01:45:00|1898.4|1898.1|1898|1897.7|1898.4|1898.1|1897.7|1897.4|56
1663033800000|2022-09-13 01:50:00|1898.1|1897.8|1898.8|1898.5|1898.8|1898.5|1897.6|1897.3|39
1663034100000|2022-09-13 01:55:00|1899|1898.7|1898.5|1898.2|1899|1898.7|1898.3|1898|33
1663034400000|2022-09-13 02:00:00|1898.6|1898.3|1898.4|1898.1|1898.6|1898.3|1897.9|1897.6|42
1663034700000|2022-09-13 02:05:00|1898.5|1898.2|1897.5|1897.2|1898.7|1898.4|1897.5|1897.2|50
1663035000000|2022-09-13 02:10:00|1897.4|1897.1|1896.9|1896.6|1897.6|1897.3|1896.9|1896.6|34
1663035300000|2022-09-13 02:15:00|1897|1896.7|1897.8|1897.5|1898.1|1897.8|1896.9|1896.6|51
1663035600000|2022-09-13 02:20:00|1897.7|1897.4|1897.6|1897.3|1898.1|1897.8|1897.5|1897.2|37
1663035900000|2022-09-13 02:25:00|1897.7|1897.4|1898.1|1897.8|1898.1|1897.8|1897.5|1897.2|23
1663036200000|2022-09-13 02:30:00|1898|1897.7|1898.1|1897.8|1898.4|1898.1|1897.9|1897.6|18
1663036500000|2022-09-13 02:35:00|1898.2|1897.9|1898.6|1898.3|1898.6|1898.3|1898.2|1897.9|22
1663036800000|2022-09-13 02:40:00|1898.5|1898.2|1898.9|1898.6|1899|1898.7|1898.3|1898|35
1663037100000|2022-09-13 02:45:00|1899|1898.7|1899.2|1898.9|1899.3|1899|1898.6|1898.3|34
1663037400000|2022-09-13 02:50:00|1899.3|1899|1900.2|1899.9|1900.2|1899.9|1899.2|1898.9|41
1663037700000|2022-09-13 02:55:00|1900.3|1900|1900.3|1900|1900.5|1900.2|1900.1|1899.8|36
1663038000000|2022-09-13 03:00:00|1900.4|1900.1|1900.5|1900.2|1900.5|1900.2|1899.9|1899.6|28
1663038300000|2022-09-13 03:05:00|1900.7|1900.4|1900.9|1900.6|1901.1|1900.8|1900.5|1900.2|42
1663038600000|2022-09-13 03:10:00|1900.8|1900.5|1901.1|1900.8|1901.3|1901|1900.8|1900.5|25
1663038900000|2022-09-13 03:15:00|1901.2|1900.9|1900.4|1900.1|1901.2|1900.9|1900.4|1900.1|36
1663039200000|2022-09-13 03:20:00|1900.5|1900.2|1900.3|1900|1900.7|1900.4|1900|1899.7|38
1663039500000|2022-09-13 03:25:00|1900.2|1899.9|1900.1|1899.8|1900.5|1900.2|1900|1899.7|32
1663039800000|2022-09-13 03:30:00|1900|1899.7|1899.5|1899.2|1900.2|1899.9|1899.4|1899.1|22
1663040100000|2022-09-13 03:35:00|1899.6|1899.3|1899.3|1899|1899.6|1899.3|1899.2|1898.9|10
1663040400000|2022-09-13 03:40:00|1899.4|1899.1|1899.4|1899.1|1899.6|1899.3|1899|1898.7|6
1663040700000|2022-09-13 03:45:00|1899.3|1899|1900|1899.7|1900.2|1899.9|1899.3|1899|39
1663041000000|2022-09-13 03:50:00|1900.1|1899.8|1899.8|1899.5|1900.3|1900|1899.5|1899.2|4
1663041300000|2022-09-13 03:55:00|1899.7|1899.4|1899.5|1899.2|1899.7|1899.4|1899.3|1899|2
1663041600000|2022-09-13 04:00:00|1899.6|1899.3|1899.3|1899|1899.6|1899.3|1899.3|1899|16
1663041900000|2022-09-13 04:05:00|1899.4|1899.1|1898.6|1898.3|1899.6|1899.3|1898.6|1898.3|24
1663042200000|2022-09-13 04:10:00|1898.5|1898.2|1898.2|1897.9|1898.8|1898.5|1897.7|1897.4|119
1663042500000|2022-09-13 04:15:00|1898.1|1897.8|1898.9|1898.6|1898.9|1898.6|1898.1|1897.8|10
1663042800000|2022-09-13 04:20:00|1898.8|1898.5|1899.2|1898.9|1899.4|1899.1|1898.6|1898.3|34
1663043100000|2022-09-13 04:25:00|1899.1|1898.8|1899.4|1899.1|1899.6|1899.3|1899.1|1898.8|16
1663043400000|2022-09-13 04:30:00|1899.3|1899|1899.7|1899.4|1900|1899.7|1899.3|1899|47
1663043700000|2022-09-13 04:35:00|1899.8|1899.5|1899.7|1899.4|1899.8|1899.5|1899.5|1899.2|20
1663044000000|2022-09-13 04:40:00|1899.6|1899.3|1899.5|1899.2|1900|1899.7|1899.4|1899.1|37
1663044300000|2022-09-13 04:45:00|1899.6|1899.3|1899|1898.7|1899.6|1899.3|1899|1898.7|26
1663044600000|2022-09-13 04:50:00|1899.1|1898.8|1899.5|1899.2|1899.6|1899.3|1899|1898.7|19
1663044900000|2022-09-13 04:55:00|1899.6|1899.3|1899.8|1899.5|1899.8|1899.5|1899.5|1899.2|9
1663045200000|2022-09-13 05:00:00|1899.7|1899.4|1899.1|1898.8|1899.9|1899.6|1899|1898.7|47
1663045500000|2022-09-13 05:05:00|1899|1898.7|1899.4|1899.1|1899.5|1899.2|1899|1898.7|11
1663045800000|2022-09-13 05:10:00|1899.3|1899|1900.4|1900.1|1900.4|1900.1|1899.3|1899|22
1663046100000|2022-09-13 05:15:00|1900.5|1900.2|1900.6|1900.3|1900.9|1900.6|1900.4|1900.1|34
1663046400000|2022-09-13 05:20:00|1900.7|1900.4|1900.1|1899.8|1900.7|1900.4|1900.1|1899.8|17
1663046700000|2022-09-13 05:25:00|1900|1899.7|1900.5|1900.2|1900.6|1900.3|1900|1899.7|49
1663047000000|2022-09-13 05:30:00|1900.4|1900.1|1901.1|1900.8|1901.2|1900.9|1900.1|1899.8|25
1663047300000|2022-09-13 05:35:00|1901.2|1900.9|1901|1900.7|1901.3|1901|1900.8|1900.5|45
1663047600000|2022-09-13 05:40:00|1900.9|1900.6|1901|1900.7|1901.6|1901.3|1900.7|1900.4|30
1663047900000|2022-09-13 05:45:00|1900.9|1900.6|1901.7|1901.4|1901.7|1901.4|1900.7|1900.4|73
1663048200000|2022-09-13 05:50:00|1901.6|1901.3|1903.4|1903.1|1903.4|1903.1|1901.6|1901.3|124
1663048500000|2022-09-13 05:55:00|1903.3|1903|1903.2|1902.9|1903.7|1903.4|1902.4|1902.1|66
1663048800000|2022-09-13 06:00:00|1903.1|1902.8|1903.6|1903.3|1904.1|1903.8|1902.5|1902.2|115
1663049100000|2022-09-13 06:05:00|1903.7|1903.4|1905.2|1904.9|1905.2|1904.9|1903.6|1903.3|103
1663049400000|2022-09-13 06:10:00|1905.8|1905.5|1906.7|1906.4|1906.9|1906.6|1905.5|1905.2|138
1663049700000|2022-09-13 06:15:00|1906.6|1906.3|1906|1905.7|1906.8|1906.5|1905.9|1905.6|44
1663050000000|2022-09-13 06:20:00|1905.9|1905.6|1906.8|1906.5|1907.6|1907.3|1905.7|1905.4|84
1663050300000|2022-09-13 06:25:00|1906.9|1906.6|1907.1|1906.8|1907.4|1907.1|1906.8|1906.5|57
1663050600000|2022-09-13 06:30:00|1907|1906.7|1906.9|1906.6|1907.1|1906.8|1906.2|1905.9|64
1663050900000|2022-09-13 06:35:00|1907|1906.7|1907.5|1907.2|1907.5|1907.2|1906.5|1906.2|482
1663051200000|2022-09-13 06:40:00|1907.6|1907.3|1905.8|1905.5|1907.6|1907.3|1905.7|1905.4|107
1663051500000|2022-09-13 06:45:00|1905.7|1905.4|1905|1904.7|1905.7|1905.4|1904.6|1904.3|77
1663051800000|2022-09-13 06:50:00|1904.9|1904.6|1905.5|1905.2|1905.7|1905.4|1904.4|1904.1|47
1663052100000|2022-09-13 06:55:00|1905.4|1905.1|1905.7|1905.4|1905.8|1905.5|1905|1904.7|137
1663052400000|2022-09-13 07:00:00|1905.6|1905.3|1907.8|1907.5|1908.6|1908.3|1905.6|1905.3|266
1663052700000|2022-09-13 07:05:00|1907.7|1907.4|1904.6|1904.3|1907.7|1907.4|1904.6|1904.3|212
1663053000000|2022-09-13 07:10:00|1904.5|1904.2|1903.9|1903.6|1905.2|1904.9|1903.8|1903.5|236
1663053300000|2022-09-13 07:15:00|1903.8|1903.5|1904.5|1904.2|1905.1|1904.8|1903.4|1903.1|175
1663053600000|2022-09-13 07:20:00|1904.4|1904.1|1905|1904.7|1905.5|1905.2|1904.3|1904|383
1663053900000|2022-09-13 07:25:00|1904.9|1904.6|1905.8|1905.5|1906.1|1905.8|1904|1903.7|133
1663054200000|2022-09-13 07:30:00|1905.9|1905.6|1906.8|1906.5|1907.6|1907.3|1905.8|1905.5|130
1663054500000|2022-09-13 07:35:00|1906.7|1906.4|1906.5|1906.2|1906.9|1906.6|1905.3|1905|115
1663054800000|2022-09-13 07:40:00|1906.4|1906.1|1906.1|1905.8|1906.8|1906.5|1905.5|1905.2|78
1663055100000|2022-09-13 07:45:00|1906.3|1906|1907.9|1907.6|1907.9|1907.6|1905.6|1905.3|104
1663055400000|2022-09-13 07:50:00|1907.8|1907.5|1908.1|1907.8|1908.2|1907.9|1907.2|1906.9|303
1663055700000|2022-09-13 07:55:00|1908.2|1907.9|1907.5|1907.2|1908.2|1907.9|1906.9|1906.6|329
1663056000000|2022-09-13 08:00:00|1907.7|1907.4|1907.8|1907.5|1908.5|1908.2|1907|1906.7|191
1663056300000|2022-09-13 08:05:00|1907.9|1907.6|1907.3|1907|1908.4|1908.1|1906.9|1906.6|273
1663056600000|2022-09-13 08:10:00|1907.4|1907.1|1907.5|1907.2|1908.4|1908.1|1907.1|1906.8|89
1663056900000|2022-09-13 08:15:00|1907.4|1907.1|1907.5|1907.2|1908.5|1908.2|1907.1|1906.8|105
1663057200000|2022-09-13 08:20:00|1907.7|1907.4|1907.8|1907.5|1908.1|1907.8|1906.1|1905.8|97
1663057500000|2022-09-13 08:25:00|1907.9|1907.6|1907.6|1907.3|1908.1|1907.8|1907.2|1906.9|143
1663057800000|2022-09-13 08:30:00|1907.5|1907.2|1907.2|1906.9|1907.9|1907.6|1906.9|1906.6|148
1663058100000|2022-09-13 08:35:00|1907.3|1907|1906.6|1906.3|1907.3|1907|1906.4|1906.1|148
1663058400000|2022-09-13 08:40:00|1906.8|1906.5|1906.4|1906.1|1907|1906.7|1905.8|1905.5|180
1663058700000|2022-09-13 08:45:00|1906.5|1906.2|1907.8|1907.5|1907.8|1907.5|1906|1905.7|197
1663059000000|2022-09-13 08:50:00|1907.7|1907.4|1905.9|1905.6|1908|1907.7|1905.9|1905.6|167
1663059300000|2022-09-13 08:55:00|1906|1905.7|1906.8|1906.5|1907|1906.7|1905.9|1905.6|180
1663059600000|2022-09-13 09:00:00|1906.7|1906.4|1906.7|1906.4|1906.8|1906.5|1905.1|1904.8|466
1663059900000|2022-09-13 09:05:00|1906.8|1906.5|1906.1|1905.8|1907.2|1906.9|1905.7|1905.4|139
1663060200000|2022-09-13 09:10:00|1906|1905.7|1905.1|1904.8|1906.6|1906.3|1904.8|1904.5|85
1663060500000|2022-09-13 09:15:00|1905|1904.7|1905.2|1904.9|1905.9|1905.6|1905|1904.7|158
1663060800000|2022-09-13 09:20:00|1905.3|1905|1905.3|1905|1905.7|1905.4|1904.9|1904.6|101
1663061100000|2022-09-13 09:25:00|1905.4|1905.1|1904.6|1904.3|1905.5|1905.2|1904.4|1904.1|96
1663061400000|2022-09-13 09:30:00|1904.7|1904.4|1905.6|1905.3|1906.2|1905.9|1904.5|1904.2|143
1663061700000|2022-09-13 09:35:00|1905.4|1905.1|1905|1904.7|1905.4|1905.1|1904|1903.7|391
1663062000000|2022-09-13 09:40:00|1905.1|1904.8|1905.3|1905|1905.9|1905.6|1904.6|1904.3|271
1663062300000|2022-09-13 09:45:00|1905.4|1905.1|1904.8|1904.5|1905.8|1905.5|1904.5|1904.2|126
1663062600000|2022-09-13 09:50:00|1904.7|1904.4|1906|1905.7|1906|1905.7|1904.7|1904.4|157
1663062900000|2022-09-13 09:55:00|1905.9|1905.6|1905.7|1905.4|1906.9|1906.6|1905.3|1905|811
1663063200000|2022-09-13 10:00:00|1905.6|1905.3|1905.2|1904.9|1905.9|1905.6|1905|1904.7|68
1663063500000|2022-09-13 10:05:00|1905.1|1904.8|1905.6|1905.3|1905.8|1905.5|1904.9|1904.6|114
1663063800000|2022-09-13 10:10:00|1905.7|1905.4|1905.8|1905.5|1906.6|1906.3|1905.6|1905.3|297
1663064100000|2022-09-13 10:15:00|1905.7|1905.4|1906.8|1906.5|1907.3|1907|1905.5|1905.2|186
1663064400000|2022-09-13 10:20:00|1906.7|1906.4|1906.2|1905.9|1906.8|1906.5|1905.4|1905.1|122
1663064700000|2022-09-13 10:25:00|1906.1|1905.8|1906.2|1905.9|1907|1906.7|1906.1|1905.8|114
1663065000000|2022-09-13 10:30:00|1906.3|1906|1907.8|1907.5|1908.2|1907.9|1906.2|1905.9|283
1663065300000|2022-09-13 10:35:00|1907.9|1907.6|1908.4|1908.1|1908.8|1908.5|1907.2|1906.9|267
1663065600000|2022-09-13 10:40:00|1908.5|1908.2|1908.1|1907.8|1908.7|1908.4|1907.8|1907.5|156
1663065900000|2022-09-13 10:45:00|1908|1907.7|1909.2|1908.9|1909.3|1909|1908|1907.7|120
1663066200000|2022-09-13 10:50:00|1909.1|1908.8|1910.1|1909.8|1910.5|1910.2|1909|1908.7|257
1663066500000|2022-09-13 10:55:00|1910|1909.7|1910.5|1910.2|1911|1910.7|1909.9|1909.6|191
1663066800000|2022-09-13 11:00:00|1910.6|1910.3|1911.4|1911.1|1911.7|1911.4|1910.3|1910|316
1663067100000|2022-09-13 11:05:00|1911.3|1911|1912.1|1911.8|1912.2|1911.9|1911.3|1911|147
1663067400000|2022-09-13 11:10:00|1912.2|1911.9|1912.4|1912.1|1912.7|1912.4|1911.5|1911.2|329
1663067700000|2022-09-13 11:15:00|1912.5|1912.2|1911.7|1911.4|1912.5|1912.2|1911.5|1911.2|182
1663068000000|2022-09-13 11:20:00|1911.9|1911.6|1912.2|1911.9|1912.6|1912.3|1911.5|1911.2|188
1663068300000|2022-09-13 11:25:00|1912.3|1912|1912.5|1912.2|1912.7|1912.4|1911.9|1911.6|162
1663068600000|2022-09-13 11:30:00|1912.4|1912.1|1913.4|1913.1|1913.4|1913.1|1911.9|1911.6|723
1663068900000|2022-09-13 11:35:00|1913.5|1913.2|1912.4|1912.1|1913.6|1913.3|1912.3|1912|618
1663069200000|2022-09-13 11:40:00|1912.5|1912.2|1912.4|1912.1|1912.9|1912.6|1912|1911.7|172
1663069500000|2022-09-13 11:45:00|1912.3|1912|1912.2|1911.9|1912.4|1912.1|1911.8|1911.5|1008
1663069800000|2022-09-13 11:50:00|1912.3|1912|1912.9|1912.6|1913.3|1913|1911.9|1911.6|250
1663070100000|2022-09-13 11:55:00|1912.8|1912.5|1912.2|1911.9|1913|1912.7|1911.9|1911.6|238
1663070400000|2022-09-13 12:00:00|1912.5|1912.2|1912.2|1911.9|1912.5|1912.2|1911|1910.7|670
1663070700000|2022-09-13 12:05:00|1912.1|1911.8|1912.6|1912.3|1913.4|1913.1|1911.5|1911.2|678
1663071000000|2022-09-13 12:10:00|1912.5|1912.2|1910.3|1910|1912.7|1912.4|1910.3|1910|893
1663071300000|2022-09-13 12:15:00|1910.4|1910.1|1909.8|1909.5|1910.5|1910.2|1909.2|1908.9|1706
1663071600000|2022-09-13 12:20:00|1909.7|1909.4|1911.3|1911|1911.5|1911.2|1909.5|1909.2|1073
1663071900000|2022-09-13 12:25:00|1911.2|1910.9|1911.5|1911.2|1914.3|1914|1910.8|1910.5|988
1663072200000|2022-09-13 12:30:00|1919.8|1919.5|1875|1874.7|1919.8|1919.5|1854.4|1854.1|10495
1663072500000|2022-09-13 12:35:00|1875.2|1874.9|1865.5|1865.2|1876.8|1876.5|1863.8|1863.5|4904
1663072800000|2022-09-13 12:40:00|1865.4|1865.1|1864|1863.7|1867.2|1866.9|1862.5|1862.2|3705
1663073100000|2022-09-13 12:45:00|1863.7|1863.4|1863|1862.7|1866.4|1866.1|1862.2|1861.9|2940
1663073400000|2022-09-13 12:50:00|1862.9|1862.6|1854.5|1854.2|1863.5|1863.2|1854.3|1854|3513
1663073700000|2022-09-13 12:55:00|1854.4|1854.1|1848.9|1848.6|1855.9|1855.6|1848.9|1848.6|3143
1663074000000|2022-09-13 13:00:00|1849.1|1848.8|1850|1849.7|1850.6|1850.3|1844.7|1844.4|3672
1663074300000|2022-09-13 13:05:00|1850.1|1849.8|1848.5|1848.2|1850.4|1850.1|1847.5|1847.2|1274
1663074600000|2022-09-13 13:10:00|1848.3|1848|1843.5|1843.2|1848.6|1848.3|1843.1|1842.8|1266
1663074900000|2022-09-13 13:15:00|1843.6|1843.3|1845.9|1845.6|1845.9|1845.6|1842|1841.7|2228
1663075200000|2022-09-13 13:20:00|1845.8|1845.5|1850.5|1850.2|1850.6|1850.3|1845|1844.7|4218
1663075500000|2022-09-13 13:25:00|1850.3|1850|1848.3|1848|1850.3|1850|1847.6|1847.3|3659
1663075800000|2022-09-13 13:30:00|1848.4|1848.1|1856.2|1855.9|1859|1858.7|1846|1845.7|14536
1663076100000|2022-09-13 13:35:00|1856.1|1855.8|1848.5|1848.2|1856.1|1855.8|1846.3|1846|9051
1663076400000|2022-09-13 13:40:00|1848.6|1848.3|1849.8|1849.5|1852.7|1852.4|1845.7|1845.4|7149
1663076700000|2022-09-13 13:45:00|1849.7|1849.4|1851.5|1851.2|1853.2|1852.9|1847.2|1846.9|7701
1663077000000|2022-09-13 13:50:00|1851.6|1851.3|1856.1|1855.8|1858.7|1858.4|1851.5|1851.2|8114
1663077300000|2022-09-13 13:55:00|1855.8|1855.5|1852|1851.7|1856.5|1856.2|1851.8|1851.5|4986
1663077600000|2022-09-13 14:00:00|1851.5|1851.2|1848.2|1847.9|1852.5|1852.2|1847.4|1847.1|5669
1663077900000|2022-09-13 14:05:00|1848.1|1847.8|1851|1850.7|1852.2|1851.9|1847.2|1846.9|4407
1663078200000|2022-09-13 14:10:00|1850.8|1850.5|1853|1852.7|1855.1|1854.8|1848.6|1848.3|3913
1663078500000|2022-09-13 14:15:00|1853.1|1852.8|1858.4|1858.1|1858.5|1858.2|1851.3|1851|3828
1663078800000|2022-09-13 14:20:00|1858.2|1857.9|1849.3|1849|1858.5|1858.2|1848.3|1848|5344
1663079100000|2022-09-13 14:25:00|1849.4|1849.1|1849.2|1848.9|1851.5|1851.2|1846.6|1846.3|5201
1663079400000|2022-09-13 14:30:00|1849|1848.7|1846.3|1846|1851.1|1850.8|1845.8|1845.5|6894
1663079700000|2022-09-13 14:35:00|1846.4|1846.1|1843.7|1843.4|1847.9|1847.6|1843.5|1843.2|4016
1663080000000|2022-09-13 14:40:00|1843.6|1843.3|1842.5|1842.2|1844.7|1844.4|1839.4|1839.1|2979
1663080300000|2022-09-13 14:45:00|1842.3|1842|1836.5|1836.2|1842.4|1842.1|1836.3|1836|4523
1663080600000|2022-09-13 14:50:00|1836.3|1836|1837.5|1837.2|1838.2|1837.9|1834.4|1834.1|3885
1663080900000|2022-09-13 14:55:00|1837.4|1837.1|1838.6|1838.3|1840.6|1840.3|1837.3|1837|2590
1663081200000|2022-09-13 15:00:00|1838.1|1837.8|1838|1837.7|1841|1840.7|1836.9|1836.6|3579
1663081500000|2022-09-13 15:05:00|1838.2|1837.9|1837.4|1837.1|1839.1|1838.8|1834.8|1834.5|3122
1663081800000|2022-09-13 15:10:00|1837.2|1836.9|1835.9|1835.6|1838|1837.7|1832.9|1832.6|4087
1663082100000|2022-09-13 15:15:00|1835.8|1835.5|1834.8|1834.5|1838|1837.7|1833.5|1833.2|3056
1663082400000|2022-09-13 15:20:00|1834.7|1834.4|1834|1833.7|1836.9|1836.6|1833.6|1833.3|5571
1663082700000|2022-09-13 15:25:00|1833.9|1833.6|1836.1|1835.8|1836.2|1835.9|1833.4|1833.1|3346
1663083000000|2022-09-13 15:30:00|1836|1835.7|1837.9|1837.6|1837.9|1837.6|1833.9|1833.6|6692
1663083300000|2022-09-13 15:35:00|1838|1837.7|1839.2|1838.9|1839.3|1839|1837|1836.7|2572
1663083600000|2022-09-13 15:40:00|1839.1|1838.8|1836.6|1836.3|1839.1|1838.8|1833.5|1833.2|2349
1663083900000|2022-09-13 15:45:00|1836.4|1836.1|1834.8|1834.5|1837.9|1837.6|1834.4|1834.1|5498
1663084200000|2022-09-13 15:50:00|1835.1|1834.8|1838|1837.7|1838.3|1838|1834.4|1834.1|2177
1663084500000|2022-09-13 15:55:00|1837.9|1837.6|1837.2|1836.9|1838.9|1838.6|1836.1|1835.8|2102
1663084800000|2022-09-13 16:00:00|1836.8|1836.5|1839.6|1839.3|1839.6|1839.3|1835.8|1835.5|1811
1663085100000|2022-09-13 16:05:00|1839.5|1839.2|1841.9|1841.6|1842.1|1841.8|1838.8|1838.5|2176
1663085400000|2022-09-13 16:10:00|1841.7|1841.4|1842.6|1842.3|1842.8|1842.5|1840.8|1840.5|2296
1663085700000|2022-09-13 16:15:00|1842.5|1842.2|1841.4|1841.1|1843.4|1843.1|1841.1|1840.8|4271
1663086000000|2022-09-13 16:20:00|1841.5|1841.2|1838.6|1838.3|1841.8|1841.5|1838.5|1838.2|5086
1663086300000|2022-09-13 16:25:00|1838.7|1838.4|1836.3|1836|1838.8|1838.5|1835.5|1835.2|2244
1663086600000|2022-09-13 16:30:00|1836.2|1835.9|1835.8|1835.5|1836.7|1836.4|1833.4|1833.1|3088
1663086900000|2022-09-13 16:35:00|1835.7|1835.4|1838|1837.7|1838.6|1838.3|1835.6|1835.3|1350
1663087200000|2022-09-13 16:40:00|1838.1|1837.8|1837.1|1836.8|1839|1838.7|1836.5|1836.2|1671
1663087500000|2022-09-13 16:45:00|1837.2|1836.9|1837.9|1837.6|1838|1837.7|1835.5|1835.2|2205
1663087800000|2022-09-13 16:50:00|1837.8|1837.5|1837.8|1837.5|1838.4|1838.1|1836.7|1836.4|2078
1663088100000|2022-09-13 16:55:00|1838|1837.7|1836.3|1836|1838.1|1837.8|1836|1835.7|2072
1663088400000|2022-09-13 17:00:00|1836|1835.7|1835.1|1834.8|1838.9|1838.6|1833.5|1833.2|2958
1663088700000|2022-09-13 17:05:00|1835.2|1834.9|1833.6|1833.3|1837.3|1837|1833.4|1833.1|1819
1663089000000|2022-09-13 17:10:00|1833.7|1833.4|1835.7|1835.4|1836.9|1836.6|1832.9|1832.6|2156
1663089300000|2022-09-13 17:15:00|1835.9|1835.6|1834.7|1834.4|1837.4|1837.1|1834.4|1834.1|1837
1663089600000|2022-09-13 17:20:00|1834.6|1834.3|1837.2|1836.9|1837.8|1837.5|1834|1833.7|1790
1663089900000|2022-09-13 17:25:00|1837.1|1836.8|1841.5|1841.2|1841.6|1841.3|1836.9|1836.6|2821
1663090200000|2022-09-13 17:30:00|1841.6|1841.3|1841.9|1841.6|1843.1|1842.8|1840.5|1840.2|2241
1663090500000|2022-09-13 17:35:00|1841.8|1841.5|1840.6|1840.3|1842.4|1842.1|1838.5|1838.2|1108
1663090800000|2022-09-13 17:40:00|1840.7|1840.4|1838.5|1838.2|1841.4|1841.1|1838.1|1837.8|2939
1663091100000|2022-09-13 17:45:00|1838.6|1838.3|1839.9|1839.6|1840.1|1839.8|1837.3|1837|2785
1663091400000|2022-09-13 17:50:00|1840|1839.7|1836.2|1835.9|1840.4|1840.1|1835.6|1835.3|2395
1663091700000|2022-09-13 17:55:00|1836.1|1835.8|1836.5|1836.2|1837.9|1837.6|1835.8|1835.5|1676
1663092000000|2022-09-13 18:00:00|1836.7|1836.4|1835.4|1835.1|1837.3|1837|1834.1|1833.8|1765
1663092300000|2022-09-13 18:05:00|1835.5|1835.2|1834.9|1834.6|1837.1|1836.8|1834.8|1834.5|3557
1663092600000|2022-09-13 18:10:00|1835.2|1834.9|1835.9|1835.6|1836.6|1836.3|1833.3|1833|1788
1663092900000|2022-09-13 18:15:00|1836|1835.7|1836.9|1836.6|1837|1836.7|1835.4|1835.1|1454
1663093200000|2022-09-13 18:20:00|1837|1836.7|1834.8|1834.5|1837.6|1837.3|1834.7|1834.4|1171
1663093500000|2022-09-13 18:25:00|1834.7|1834.4|1832.4|1832.1|1835|1834.7|1832|1831.7|2182
1663093800000|2022-09-13 18:30:00|1832.3|1832|1832.3|1832|1832.9|1832.6|1831.3|1831|1725
1663094100000|2022-09-13 18:35:00|1832.2|1831.9|1830.9|1830.6|1832.8|1832.5|1830.9|1830.6|4255
1663094400000|2022-09-13 18:40:00|1831|1830.7|1829.4|1829.1|1831.6|1831.3|1829.4|1829.1|2069
1663094700000|2022-09-13 18:45:00|1829.3|1829|1828.6|1828.3|1829.9|1829.6|1828.6|1828.3|1981
1663095000000|2022-09-13 18:50:00|1828.5|1828.2|1826.8|1826.5|1829.1|1828.8|1825.9|1825.6|2525
1663095300000|2022-09-13 18:55:00|1826.9|1826.6|1827.7|1827.4|1829.5|1829.2|1826.4|1826.1|4831
1663095600000|2022-09-13 19:00:00|1827.8|1827.5|1826.9|1826.6|1829|1828.7|1826.7|1826.4|2045
1663095900000|2022-09-13 19:05:00|1827|1826.7|1825|1824.7|1827.5|1827.2|1824.7|1824.4|3780
1663096200000|2022-09-13 19:10:00|1825.2|1824.9|1823.6|1823.3|1825.5|1825.2|1822.3|1822|3169
1663096500000|2022-09-13 19:15:00|1823.4|1823.1|1822.7|1822.4|1824.4|1824.1|1822.5|1822.2|3586
1663096800000|2022-09-13 19:20:00|1822.6|1822.3|1823.5|1823.2|1824.7|1824.4|1822.4|1822.1|3357
1663097100000|2022-09-13 19:25:00|1823.4|1823.1|1820.3|1820|1823.9|1823.6|1820.3|1820|2366
1663097400000|2022-09-13 19:30:00|1820.2|1819.9|1817.6|1817.3|1820.9|1820.6|1816.5|1816.2|6344
1663097700000|2022-09-13 19:35:00|1817.5|1817.2|1819.4|1819.1|1820.5|1820.2|1815.3|1815|4261
1663098000000|2022-09-13 19:40:00|1819.2|1818.9|1817.5|1817.2|1819.4|1819.1|1815.6|1815.3|4582
1663098300000|2022-09-13 19:45:00|1817.4|1817.1|1815.8|1815.5|1817.6|1817.3|1814.8|1814.5|7689
1663098600000|2022-09-13 19:50:00|1816|1815.7|1822.4|1822.1|1822.5|1822.2|1815.9|1815.6|7666
1663098900000|2022-09-13 19:55:00|1822.3|1822|1821.6|1821.3|1824.4|1824.1|1820.3|1820|17863
1663099200000|2022-09-13 20:00:00|1821.1|1820.8|1824|1823.7|1824.2|1823.9|1821.1|1820.8|5736
1663099500000|2022-09-13 20:05:00|1824.1|1823.8|1823.1|1822.8|1824.1|1823.8|1822.8|1822.5|1005
1663099800000|2022-09-13 20:10:00|1823|1822.7|1821.5|1821.2|1823.6|1823.3|1821.2|1820.9|1487
1663100100000|2022-09-13 20:15:00|1821.6|1821.3|1819.2|1818.9|1821.7|1821.4|1818.9|1818.6|1420
1663100400000|2022-09-13 20:20:00|1819.1|1818.8|1819.7|1819.4|1820|1819.7|1818.7|1818.4|700
1663100700000|2022-09-13 20:25:00|1819.6|1819.3|1819.7|1819.4|1819.8|1819.5|1818.3|1818|548
1663101000000|2022-09-13 20:30:00|1819.8|1819.5|1819.6|1819.3|1820.2|1819.9|1818.9|1818.6|462
1663101300000|2022-09-13 20:35:00|1819.7|1819.4|1820.6|1820.3|1820.9|1820.6|1819.7|1819.4|362
1663101600000|2022-09-13 20:40:00|1820.7|1820.4|1820.4|1820.1|1820.8|1820.5|1819.8|1819.5|316
1663101900000|2022-09-13 20:45:00|1820.5|1820.2|1821|1820.7|1821.2|1820.9|1820.2|1819.9|556
1663102200000|2022-09-13 20:50:00|1821.1|1820.8|1821|1820.7|1821.1|1820.8|1820.4|1820.1|400
1663102500000|2022-09-13 20:55:00|1821.1|1820.8|1821.2|1820.4|1822.1|1821.8|1820.6|1820.3|477
1663102800000|2022-09-13 21:00:00|1821.4|1820.6|1821.1|1820.3|1821.4|1820.6|1821|1820.2|0
1663103100000|2022-09-13 21:05:00|1821.2|1820.4|1821.4|1820.6|1821.6|1820.8|1821.1|1820.3|0
1663103400000|2022-09-13 21:10:00|1821.5|1820.7|1821.8|1821|1821.8|1821|1821.5|1820.7|0
1663103700000|2022-09-13 21:15:00|1821.5|1820.7|1821.9|1821.1|1821.9|1821.1|1821.4|1820.6|0
1663104000000|2022-09-13 21:20:00|1821.8|1821|1822.1|1821.3|1822.3|1821.5|1821.8|1821|0
1663104300000|2022-09-13 21:25:00|1822.2|1821.4|1821.9|1821.1|1822.3|1821.5|1821.7|1820.9|0
1663104600000|2022-09-13 21:30:00|1821.7|1820.9|1821|1820.2|1821.8|1821|1820.9|1820.1|0
1663104900000|2022-09-13 21:35:00|1820.9|1820.1|1821.6|1820.8|1821.7|1820.9|1820.9|1820.1|0
1663105200000|2022-09-13 21:40:00|1821.5|1820.7|1822|1821.2|1822|1821.2|1821.5|1820.7|0
1663105500000|2022-09-13 21:45:00|1821.8|1821|1822|1821.2|1822.1|1821.3|1821.6|1820.8|0
1663105800000|2022-09-13 21:50:00|1822.1|1821.3|1822|1821.2|1822.1|1821.3|1822|1821.2|0
1663106100000|2022-09-13 21:55:00|1821.9|1821.1|1821.9|1821.1|1821.9|1821.1|1821.8|1821|0
1663106400000|2022-09-13 22:00:00|1821.4|1820.6|1819.6|1819.3|1822.8|1822.5|1819.5|1819.2|355
1663106700000|2022-09-13 22:05:00|1819.7|1819.4|1821.8|1821.5|1822|1821.7|1819|1818.7|396
1663107000000|2022-09-13 22:10:00|1821.6|1821.3|1821|1820.7|1821.8|1821.5|1820.8|1820.5|59
1663107300000|2022-09-13 22:15:00|1820.9|1820.6|1822.3|1822|1822.4|1822.1|1820.8|1820.5|65
1663107600000|2022-09-13 22:20:00|1822.4|1822.1|1822.3|1822|1823|1822.7|1822.2|1821.9|69
1663107900000|2022-09-13 22:25:00|1822.2|1821.9|1822.5|1822.2|1822.8|1822.5|1822.1|1821.8|29
1663108200000|2022-09-13 22:30:00|1822.4|1822.1|1822.5|1822.2|1823|1822.7|1821.8|1821.5|58
1663108500000|2022-09-13 22:35:00|1822.4|1822.1|1822.9|1822.6|1823.4|1823.1|1822.2|1821.9|35
1663108800000|2022-09-13 22:40:00|1823|1822.7|1823.6|1823.3|1824.1|1823.8|1822.9|1822.6|95
1663109100000|2022-09-13 22:45:00|1823.5|1823.2|1823|1822.7|1824.1|1823.8|1822.9|1822.6|24
1663109400000|2022-09-13 22:50:00|1823.1|1822.8|1823.5|1823.2|1823.6|1823.3|1822.8|1822.5|21
1663109700000|2022-09-13 22:55:00|1823.6|1823.3|1822.9|1822.6|1824.3|1824|1822.9|1822.6|61
1663110000000|2022-09-13 23:00:00|1823|1822.7|1821.7|1821.4|1823|1822.7|1821.4|1821.1|122
1663110300000|2022-09-13 23:05:00|1821.6|1821.3|1820|1819.7|1821.7|1821.4|1819.9|1819.6|129
1663110600000|2022-09-13 23:10:00|1820.1|1819.8|1818.6|1818.3|1820.4|1820.1|1818.4|1818.1|160
1663110900000|2022-09-13 23:15:00|1818.7|1818.4|1818.8|1818.5|1819|1818.7|1818.5|1818.2|116
1663111200000|2022-09-13 23:20:00|1818.9|1818.6|1820.2|1819.9|1820.6|1820.3|1818.9|1818.6|150
1663111500000|2022-09-13 23:25:00|1820.1|1819.8|1820.6|1820.3|1821|1820.7|1820.1|1819.8|95
1663111800000|2022-09-13 23:30:00|1820.5|1820.2|1820.4|1820.1|1820.9|1820.6|1819.9|1819.6|40
1663112100000|2022-09-13 23:35:00|1820.5|1820.2|1822.1|1821.8|1822.1|1821.8|1820.4|1820.1|63
1663112400000|2022-09-13 23:40:00|1822|1821.7|1821.1|1820.8|1822.6|1822.3|1821|1820.7|38
1663112700000|2022-09-13 23:45:00|1821|1820.7|1822|1821.7|1822.1|1821.8|1820.8|1820.5|108
1663113000000|2022-09-13 23:50:00|1821.9|1821.6|1822.3|1822|1822.3|1822|1821.4|1821.1|22
1663113300000|2022-09-13 23:55:00|1822.4|1822.1|1822.1|1821.8|1823.3|1823|1822|1821.7|33
1663113600000|2022-09-14 00:00:00|1822|1821.7|1821.2|1820.9|1822.5|1822.2|1820.2|1819.9|119
1663113900000|2022-09-14 00:05:00|1821.1|1820.8|1820.5|1820.2|1821.1|1820.8|1819.6|1819.3|115
1663114200000|2022-09-14 00:10:00|1820.6|1820.3|1820.8|1820.5|1821.7|1821.4|1819.8|1819.5|73
1663114500000|2022-09-14 00:15:00|1820.9|1820.6|1819.4|1819.1|1821|1820.7|1818.3|1818|154
1663114800000|2022-09-14 00:20:00|1819.3|1819|1818.8|1818.5|1819.7|1819.4|1817.8|1817.5|125
1663115100000|2022-09-14 00:25:00|1818.7|1818.4|1820.5|1820.2|1820.8|1820.5|1818.4|1818.1|29
1663115400000|2022-09-14 00:30:00|1820.6|1820.3|1818.6|1818.3|1821.5|1821.2|1818.5|1818.2|125
1663115700000|2022-09-14 00:35:00|1818.5|1818.2|1817.5|1817.2|1819.1|1818.8|1817.1|1816.8|117
1663116000000|2022-09-14 00:40:00|1817.4|1817.1|1817.7|1817.4|1818.3|1818|1816.6|1816.3|80
1663116300000|2022-09-14 00:45:00|1817.6|1817.3|1817.5|1817.2|1817.9|1817.6|1816.6|1816.3|64
1663116600000|2022-09-14 00:50:00|1817.4|1817.1|1818.3|1818|1818.8|1818.5|1817.3|1817|66
1663116900000|2022-09-14 00:55:00|1818.4|1818.1|1819.6|1819.3|1819.9|1819.6|1817.6|1817.3|52
1663117200000|2022-09-14 01:00:00|1819.5|1819.2|1821.1|1820.8|1821.2|1820.9|1819.5|1819.2|98
1663117500000|2022-09-14 01:05:00|1821|1820.7|1819.6|1819.3|1821.2|1820.9|1819.5|1819.2|57
1663117800000|2022-09-14 01:10:00|1819.7|1819.4|1820.6|1820.3|1821|1820.7|1819.3|1819|88
1663118100000|2022-09-14 01:15:00|1820.5|1820.2|1821.6|1821.3|1821.6|1821.3|1820.4|1820.1|56
1663118400000|2022-09-14 01:20:00|1821.8|1821.5|1822|1821.7|1822.6|1822.3|1821.8|1821.5|53
1663118700000|2022-09-14 01:25:00|1822.1|1821.8|1823|1822.7|1823.1|1822.8|1821.9|1821.6|34
1663119000000|2022-09-14 01:30:00|1822.9|1822.6|1823|1822.7|1823.7|1823.4|1822.6|1822.3|65
1663119300000|2022-09-14 01:35:00|1822.9|1822.6|1823.4|1823.1|1823.5|1823.2|1821.6|1821.3|42
1663119600000|2022-09-14 01:40:00|1823.5|1823.2|1821.8|1821.5|1823.5|1823.2|1821.7|1821.4|23
1663119900000|2022-09-14 01:45:00|1821.7|1821.4|1822.6|1822.3|1822.7|1822.4|1821.4|1821.1|147
1663120200000|2022-09-14 01:50:00|1822.7|1822.4|1823.3|1823|1823.5|1823.2|1822.4|1822.1|30
1663120500000|2022-09-14 01:55:00|1823.4|1823.1|1823.3|1823|1824.1|1823.8|1822.5|1822.2|45
1663120800000|2022-09-14 02:00:00|1823.4|1823.1|1824.5|1824.2|1824.6|1824.3|1823|1822.7|42
1663121100000|2022-09-14 02:05:00|1824.4|1824.1|1824.5|1824.2|1825.2|1824.9|1824.3|1824|64
1663121400000|2022-09-14 02:10:00|1824.6|1824.3|1825.9|1825.6|1825.9|1825.6|1824.4|1824.1|41
1663121700000|2022-09-14 02:15:00|1825.8|1825.5|1825.6|1825.3|1826.3|1826|1825|1824.7|72
1663122000000|2022-09-14 02:20:00|1825.7|1825.4|1825.1|1824.8|1826.2|1825.9|1824.9|1824.6|33
1663122300000|2022-09-14 02:25:00|1825|1824.7|1824.5|1824.2|1825.1|1824.8|1824.4|1824.1|13
1663122600000|2022-09-14 02:30:00|1824.4|1824.1|1824.5|1824.2|1825|1824.7|1824.2|1823.9|65
1663122900000|2022-09-14 02:35:00|1824.4|1824.1|1824|1823.7|1824.6|1824.3|1823.7|1823.4|25
1663123200000|2022-09-14 02:40:00|1824.1|1823.8|1824.1|1823.8|1824.3|1824|1823.5|1823.2|20
1663123500000|2022-09-14 02:45:00|1824.2|1823.9|1825.1|1824.8|1825.1|1824.8|1824.1|1823.8|30
1663123800000|2022-09-14 02:50:00|1825.3|1825|1824.1|1823.8|1825.3|1825|1824.1|1823.8|25
1663124100000|2022-09-14 02:55:00|1824.3|1824|1824.4|1824.1|1824.7|1824.4|1824|1823.7|14
1663124400000|2022-09-14 03:00:00|1824.3|1824|1824.5|1824.2|1825.7|1825.4|1824.2|1823.9|44
1663124700000|2022-09-14 03:05:00|1824.4|1824.1|1825.1|1824.8|1825.7|1825.4|1824.4|1824.1|39
1663125000000|2022-09-14 03:10:00|1825.2|1824.9|1825.3|1825|1825.6|1825.3|1824.9|1824.6|18
1663125300000|2022-09-14 03:15:00|1825.4|1825.1|1824.7|1824.4|1825.4|1825.1|1824.1|1823.8|19
1663125600000|2022-09-14 03:20:00|1824.8|1824.5|1824.3|1824|1824.9|1824.6|1823.8|1823.5|80
1663125900000|2022-09-14 03:25:00|1824.2|1823.9|1825.1|1824.8|1825.5|1825.2|1824|1823.7|39
1663126200000|2022-09-14 03:30:00|1825.3|1825|1824.7|1824.4|1825.3|1825|1824.3|1824|31
1663126500000|2022-09-14 03:35:00|1824.6|1824.3|1823.9|1823.6|1824.8|1824.5|1823.1|1822.8|50
1663126800000|2022-09-14 03:40:00|1824|1823.7|1822.7|1822.4|1824|1823.7|1822.5|1822.2|54
1663127100000|2022-09-14 03:45:00|1822.8|1822.5|1823|1822.7|1823.5|1823.2|1822.5|1822.2|58
1663127400000|2022-09-14 03:50:00|1823.1|1822.8|1822.3|1822|1823.2|1822.9|1822.2|1821.9|62
1663127700000|2022-09-14 03:55:00|1822.2|1821.9|1823.4|1823.1|1823.4|1823.1|1822.1|1821.8|65
1663128000000|2022-09-14 04:00:00|1823.3|1823|1823.8|1823.5|1823.8|1823.5|1822.9|1822.6|26
1663128300000|2022-09-14 04:05:00|1823.9|1823.6|1823|1822.7|1824|1823.7|1822.9|1822.6|17
1663128600000|2022-09-14 04:10:00|1823.1|1822.8|1823|1822.7|1823.7|1823.4|1822.8|1822.5|13
1663128900000|2022-09-14 04:15:00|1822.9|1822.6|1822.7|1822.4|1823.1|1822.8|1822.5|1822.2|24
1663129200000|2022-09-14 04:20:00|1822.6|1822.3|1822.2|1821.9|1823.2|1822.9|1822|1821.7|17
1663129500000|2022-09-14 04:25:00|1822.3|1822|1822.9|1822.6|1823.2|1822.9|1822.1|1821.8|23
1663129800000|2022-09-14 04:30:00|1823|1822.7|1824.4|1824.1|1824.6|1824.3|1823|1822.7|73
1663130100000|2022-09-14 04:35:00|1824.6|1824.3|1824.3|1824|1824.7|1824.4|1823.8|1823.5|92
1663130400000|2022-09-14 04:40:00|1824.2|1823.9|1824.1|1823.8|1824.3|1824|1823.6|1823.3|40
1663130700000|2022-09-14 04:45:00|1824|1823.7|1823|1822.7|1824.3|1824|1822.5|1822.2|64
1663131000000|2022-09-14 04:50:00|1823.1|1822.8|1823.2|1822.9|1823.6|1823.3|1823|1822.7|21
1663131300000|2022-09-14 04:55:00|1823.3|1823|1823.9|1823.6|1824.2|1823.9|1822.9|1822.6|22
1663131600000|2022-09-14 05:00:00|1824|1823.7|1823.8|1823.5|1824.4|1824.1|1823.5|1823.2|27
1663131900000|2022-09-14 05:05:00|1823.9|1823.6|1823.7|1823.4|1824.7|1824.4|1823.5|1823.2|29
1663132200000|2022-09-14 05:10:00|1823.6|1823.3|1824.1|1823.8|1824.6|1824.3|1823.5|1823.2|27
1663132500000|2022-09-14 05:15:00|1824|1823.7|1823.9|1823.6|1824.2|1823.9|1822.9|1822.6|38
1663132800000|2022-09-14 05:20:00|1823.8|1823.5|1823.6|1823.3|1823.9|1823.6|1823.3|1823|20
1663133100000|2022-09-14 05:25:00|1823.7|1823.4|1824.1|1823.8|1824.2|1823.9|1823.3|1823|33
1663133400000|2022-09-14 05:30:00|1824|1823.7|1825.3|1825|1825.3|1825|1823.6|1823.3|81
1663133700000|2022-09-14 05:35:00|1825.2|1824.9|1825|1824.7|1825.3|1825|1824.5|1824.2|68
1663134000000|2022-09-14 05:40:00|1824.9|1824.6|1822.9|1822.6|1825|1824.7|1822.8|1822.5|44
1663134300000|2022-09-14 05:45:00|1822.8|1822.5|1821.8|1821.5|1822.8|1822.5|1821.6|1821.3|76
1663134600000|2022-09-14 05:50:00|1822.1|1821.8|1821.5|1821.2|1822.2|1821.9|1820.9|1820.6|211
1663134900000|2022-09-14 05:55:00|1821.4|1821.1|1819.7|1819.4|1821.7|1821.4|1819.5|1819.2|66
1663135200000|2022-09-14 06:00:00|1819.5|1819.2|1818.4|1818.1|1820.8|1820.5|1818.1|1817.8|172
1663135500000|2022-09-14 06:05:00|1818.5|1818.2|1819.9|1819.6|1820.9|1820.6|1818.2|1817.9|162
1663135800000|2022-09-14 06:10:00|1820|1819.7|1822|1821.7|1822.1|1821.8|1819.2|1818.9|110
1663136100000|2022-09-14 06:15:00|1822.1|1821.8|1821.9|1821.6|1822.8|1822.5|1820.9|1820.6|60
1663136400000|2022-09-14 06:20:00|1821.6|1821.3|1822.6|1822.3|1822.7|1822.4|1821.2|1820.9|109
1663136700000|2022-09-14 06:25:00|1822.7|1822.4|1824.5|1824.2|1825|1824.7|1822.5|1822.2|340
1663137000000|2022-09-14 06:30:00|1824.6|1824.3|1825|1824.7|1826.2|1825.9|1824.5|1824.2|172
1663137300000|2022-09-14 06:35:00|1824.9|1824.6|1824.3|1824|1825.1|1824.8|1824.1|1823.8|109
1663137600000|2022-09-14 06:40:00|1824.2|1823.9|1823.7|1823.4|1825|1824.7|1823.4|1823.1|58
1663137900000|2022-09-14 06:45:00|1823.9|1823.6|1823.8|1823.5|1824.4|1824.1|1823.3|1823|100
1663138200000|2022-09-14 06:50:00|1823.9|1823.6|1825.4|1825.1|1825.4|1825.1|1823.8|1823.5|350
1663138500000|2022-09-14 06:55:00|1825.5|1825.2|1824.2|1823.9|1826.1|1825.8|1824.2|1823.9|147
1663138800000|2022-09-14 07:00:00|1824.3|1824|1827.7|1827.4|1828.3|1828|1824.1|1823.8|424
1663139100000|2022-09-14 07:05:00|1827.8|1827.5|1829.8|1829.5|1830.4|1830.1|1827.8|1827.5|468
1663139400000|2022-09-14 07:10:00|1829.9|1829.6|1827.9|1827.6|1830.1|1829.8|1827.3|1827|481
1663139700000|2022-09-14 07:15:00|1827.8|1827.5|1823|1822.7|1828.7|1828.4|1822.8|1822.5|390
1663140000000|2022-09-14 07:20:00|1822.9|1822.6|1821.1|1820.8|1825.3|1825|1820.6|1820.3|266
1663140300000|2022-09-14 07:25:00|1821|1820.7|1821.1|1820.8|1822.3|1822|1820.2|1819.9|292
1663140600000|2022-09-14 07:30:00|1821|1820.7|1825.3|1825|1825.6|1825.3|1821|1820.7|226
1663140900000|2022-09-14 07:35:00|1825.4|1825.1|1824.4|1824.1|1825.9|1825.6|1823.9|1823.6|125
1663141200000|2022-09-14 07:40:00|1824.3|1824|1826.6|1826.3|1826.7|1826.4|1823.8|1823.5|141
1663141500000|2022-09-14 07:45:00|1826.5|1826.2|1826|1825.7|1827|1826.7|1825.2|1824.9|136
1663141800000|2022-09-14 07:50:00|1825.9|1825.6|1826.9|1826.6|1826.9|1826.6|1825.3|1825|195
1663142100000|2022-09-14 07:55:00|1827|1826.7|1826.9|1826.6|1827.8|1827.5|1825.8|1825.5|178
1663142400000|2022-09-14 08:00:00|1827.2|1826.9|1828.7|1828.4|1829.2|1828.9|1826|1825.7|245
1663142700000|2022-09-14 08:05:00|1828.8|1828.5|1829.6|1829.3|1830.3|1830|1828.2|1827.9|216
1663143000000|2022-09-14 08:10:00|1829.7|1829.4|1828.9|1828.6|1830.6|1830.3|1828.4|1828.1|191
1663143300000|2022-09-14 08:15:00|1828.8|1828.5|1829.3|1829|1829.5|1829.2|1828.2|1827.9|116
1663143600000|2022-09-14 08:20:00|1829.4|1829.1|1830.3|1830|1830.4|1830.1|1828.2|1827.9|259
1663143900000|2022-09-14 08:25:00|1830.2|1829.9|1828.7|1828.4|1830.4|1830.1|1827.8|1827.5|141
1663144200000|2022-09-14 08:30:00|1829.1|1828.8|1833.2|1832.9|1833.3|1833|1829.1|1828.8|335
1663144500000|2022-09-14 08:35:00|1833.1|1832.8|1832.7|1832.4|1833.9|1833.6|1832.6|1832.3|331
1663144800000|2022-09-14 08:40:00|1832.8|1832.5|1832.9|1832.6|1833.4|1833.1|1831.8|1831.5|345
1663145100000|2022-09-14 08:45:00|1833.1|1832.8|1830.5|1830.2|1833.2|1832.9|1830.5|1830.2|340
1663145400000|2022-09-14 08:50:00|1830.4|1830.1|1833.1|1832.8|1833.2|1832.9|1830.1|1829.8|547
1663145700000|2022-09-14 08:55:00|1833|1832.7|1832.5|1832.2|1833.8|1833.5|1831.9|1831.6|293
1663146000000|2022-09-14 09:00:00|1832.4|1832.1|1831.2|1830.9|1832.5|1832.2|1831.1|1830.8|140
1663146300000|2022-09-14 09:05:00|1831.3|1831|1831.9|1831.6|1833|1832.7|1831|1830.7|390
1663146600000|2022-09-14 09:10:00|1831.8|1831.5|1830.7|1830.4|1831.9|1831.6|1830.4|1830.1|185
1663146900000|2022-09-14 09:15:00|1830.8|1830.5|1831.8|1831.5|1831.8|1831.5|1830.2|1829.9|160
1663147200000|2022-09-14 09:20:00|1831.7|1831.4|1833.1|1832.8|1833.2|1832.9|1831.7|1831.4|206
1663147500000|2022-09-14 09:25:00|1833.2|1832.9|1833.4|1833.1|1833.6|1833.3|1832.4|1832.1|652
1663147800000|2022-09-14 09:30:00|1833.3|1833|1831.5|1831.2|1833.7|1833.4|1831.2|1830.9|363
1663148100000|2022-09-14 09:35:00|1831.4|1831.1|1832.6|1832.3|1832.9|1832.6|1831.1|1830.8|126
1663148400000|2022-09-14 09:40:00|1832.5|1832.2|1829.8|1829.5|1832.6|1832.3|1829.7|1829.4|353
1663148700000|2022-09-14 09:45:00|1829.6|1829.3|1830|1829.7|1831.1|1830.8|1829.6|1829.3|152
1663149000000|2022-09-14 09:50:00|1830.1|1829.8|1828.4|1828.1|1830.4|1830.1|1828.3|1828|122
1663149300000|2022-09-14 09:55:00|1828.3|1828|1829.5|1829.2|1830|1829.7|1827.7|1827.4|184
1663149600000|2022-09-14 10:00:00|1829.3|1829|1829.9|1829.6|1830.2|1829.9|1828.5|1828.2|137
1663149900000|2022-09-14 10:05:00|1829.8|1829.5|1829.6|1829.3|1830.3|1830|1828.4|1828.1|141
1663150200000|2022-09-14 10:10:00|1829.5|1829.2|1829.4|1829.1|1830.3|1830|1829.2|1828.9|313
1663150500000|2022-09-14 10:15:00|1829.6|1829.3|1830.2|1829.9|1831.3|1831|1829.3|1829|256
1663150800000|2022-09-14 10:20:00|1830.3|1830|1830.4|1830.1|1830.7|1830.4|1829.8|1829.5|147
1663151100000|2022-09-14 10:25:00|1830.3|1830|1828.9|1828.6|1830.5|1830.2|1828.6|1828.3|343
1663151400000|2022-09-14 10:30:00|1828.8|1828.5|1828.1|1827.8|1829.6|1829.3|1827.2|1826.9|210
1663151700000|2022-09-14 10:35:00|1828.2|1827.9|1827.1|1826.8|1828.2|1827.9|1827.1|1826.8|219
1663152000000|2022-09-14 10:40:00|1827.2|1826.9|1825.8|1825.5|1827.9|1827.6|1825.8|1825.5|122
1663152300000|2022-09-14 10:45:00|1825.7|1825.4|1826.6|1826.3|1827.2|1826.9|1825.7|1825.4|200
1663152600000|2022-09-14 10:50:00|1826.5|1826.2|1826.4|1826.1|1826.6|1826.3|1825.3|1825|142
1663152900000|2022-09-14 10:55:00|1826.7|1826.4|1826.9|1826.6|1827.9|1827.6|1826.2|1825.9|142
1663153200000|2022-09-14 11:00:00|1827|1826.7|1826.2|1825.9|1827.3|1827|1825.6|1825.3|368
1663153500000|2022-09-14 11:05:00|1826.1|1825.8|1826.4|1826.1|1826.4|1826.1|1825.3|1825|314
1663153800000|2022-09-14 11:10:00|1826.3|1826|1825.1|1824.8|1826.8|1826.5|1824.5|1824.2|267
1663154100000|2022-09-14 11:15:00|1825|1824.7|1823.7|1823.4|1825.4|1825.1|1823.6|1823.3|177
1663154400000|2022-09-14 11:20:00|1823.8|1823.5|1821.8|1821.5|1823.8|1823.5|1821.7|1821.4|224
1663154700000|2022-09-14 11:25:00|1821.7|1821.4|1822|1821.7|1823.4|1823.1|1821.5|1821.2|297
1663155000000|2022-09-14 11:30:00|1821.9|1821.6|1821.3|1821|1823.1|1822.8|1820.4|1820.1|270
1663155300000|2022-09-14 11:35:00|1821.2|1820.9|1823.5|1823.2|1823.6|1823.3|1821.2|1820.9|262
1663155600000|2022-09-14 11:40:00|1823.4|1823.1|1821.3|1821|1823.8|1823.5|1821|1820.7|327
1663155900000|2022-09-14 11:45:00|1821.2|1820.9|1819.1|1818.8|1821.7|1821.4|1818.8|1818.5|433
1663156200000|2022-09-14 11:50:00|1819.2|1818.9|1817.1|1816.8|1820.2|1819.9|1817.1|1816.8|408
1663156500000|2022-09-14 11:55:00|1817|1816.7|1815.5|1815.2|1817.7|1817.4|1815.3|1815|1055
1663156800000|2022-09-14 12:00:00|1815.7|1815.4|1816.4|1816.1|1818.3|1818|1815.2|1814.9|484
1663157100000|2022-09-14 12:05:00|1816.5|1816.2|1818.2|1817.9|1818.9|1818.6|1816.3|1816|334
1663157400000|2022-09-14 12:10:00|1818.4|1818.1|1819.9|1819.6|1819.9|1819.6|1816.8|1816.5|346
1663157700000|2022-09-14 12:15:00|1820.1|1819.8|1821.9|1821.6|1821.9|1821.6|1819|1818.7|537
1663158000000|2022-09-14 12:20:00|1821.7|1821.4|1822.3|1822|1822.4|1822.1|1821|1820.7|331
1663158300000|2022-09-14 12:25:00|1822.2|1821.9|1822.8|1822.5|1823.1|1822.8|1821.4|1821.1|707
1663158600000|2022-09-14 12:30:00|1822.9|1822.6|1820.8|1820.5|1825.3|1825|1819.1|1818.8|1374
1663158900000|2022-09-14 12:35:00|1820.9|1820.6|1823.4|1823.1|1824|1823.7|1820.9|1820.6|690
1663159200000|2022-09-14 12:40:00|1823.5|1823.2|1824.4|1824.1|1825.1|1824.8|1823.1|1822.8|913
1663159500000|2022-09-14 12:45:00|1824.3|1824|1821.2|1820.9|1824.8|1824.5|1821.2|1820.9|747
1663159800000|2022-09-14 12:50:00|1821.1|1820.8|1824.8|1824.5|1825.2|1824.9|1821|1820.7|472
1663160100000|2022-09-14 12:55:00|1824.7|1824.4|1824|1823.7|1825.3|1825|1823.5|1823.2|598
1663160400000|2022-09-14 13:00:00|1823.7|1823.4|1824.3|1824|1825.3|1825|1822.3|1822|1157
1663160700000|2022-09-14 13:05:00|1824.1|1823.8|1824.1|1823.8|1826|1825.7|1823.4|1823.1|642
1663161000000|2022-09-14 13:10:00|1824|1823.7|1824.8|1824.5|1825.3|1825|1823.4|1823.1|485
1663161300000|2022-09-14 13:15:00|1824.7|1824.4|1824.7|1824.4|1825.5|1825.2|1823.9|1823.6|585
1663161600000|2022-09-14 13:20:00|1824.6|1824.3|1824.6|1824.3|1825.4|1825.1|1823.2|1822.9|1317
1663161900000|2022-09-14 13:25:00|1824.7|1824.4|1824.7|1824.4|1825.4|1825.1|1823.9|1823.6|2351
1663162200000|2022-09-14 13:30:00|1824.5|1824.2|1811.2|1810.9|1826.3|1826|1811.2|1810.9|10805
1663162500000|2022-09-14 13:35:00|1811|1810.7|1815|1814.7|1816.6|1816.3|1810.9|1810.6|7033
1663162800000|2022-09-14 13:40:00|1814.9|1814.6|1819.3|1819|1819.3|1819|1812.8|1812.5|7521
1663163100000|2022-09-14 13:45:00|1819.2|1818.9|1818.3|1818|1821.9|1821.6|1816.9|1816.6|5802
1663163400000|2022-09-14 13:50:00|1817.6|1817.3|1815.7|1815.4|1818.4|1818.1|1814.6|1814.3|4010
1663163700000|2022-09-14 13:55:00|1815.5|1815.2|1819.4|1819.1|1819.6|1819.3|1814|1813.7|5940
1663164000000|2022-09-14 14:00:00|1819.8|1819.5|1816.6|1816.3|1820.8|1820.5|1815|1814.7|3482
1663164300000|2022-09-14 14:05:00|1816.5|1816.2|1818.7|1818.4|1821.9|1821.6|1815.1|1814.8|2226
1663164600000|2022-09-14 14:10:00|1818.6|1818.3|1816.6|1816.3|1821.8|1821.5|1815.3|1815|3395
1663164900000|2022-09-14 14:15:00|1816.9|1816.6|1815.3|1815|1821.4|1821.1|1814.7|1814.4|2856
1663165200000|2022-09-14 14:20:00|1815.5|1815.2|1811.8|1811.5|1817.2|1816.9|1810.9|1810.6|2612
1663165500000|2022-09-14 14:25:00|1811.9|1811.6|1805.3|1805|1812.9|1812.6|1805.1|1804.8|3743
1663165800000|2022-09-14 14:30:00|1805.4|1805.1|1810.3|1810|1811.2|1810.9|1803.9|1803.6|3722
1663166100000|2022-09-14 14:35:00|1810.7|1810.4|1817.3|1817|1817.9|1817.6|1810.7|1810.4|3980
1663166400000|2022-09-14 14:40:00|1817|1816.7|1820.6|1820.3|1822.1|1821.8|1815.1|1814.8|3864
1663166700000|2022-09-14 14:45:00|1820.7|1820.4|1819.9|1819.6|1823|1822.7|1818.8|1818.5|3252
1663167000000|2022-09-14 14:50:00|1820|1819.7|1826|1825.7|1826.4|1826.1|1819.3|1819|2802
1663167300000|2022-09-14 14:55:00|1826.1|1825.8|1825.6|1825.3|1826.1|1825.8|1822.7|1822.4|2144
1663167600000|2022-09-14 15:00:00|1825.8|1825.5|1823.6|1823.3|1826.4|1826.1|1821.6|1821.3|1613
1663167900000|2022-09-14 15:05:00|1823.7|1823.4|1828.4|1828.1|1828.8|1828.5|1821.9|1821.6|2397
1663168200000|2022-09-14 15:10:00|1828.5|1828.2|1827.6|1827.3|1830.4|1830.1|1827.4|1827.1|2368
1663168500000|2022-09-14 15:15:00|1828.1|1827.8|1824.3|1824|1828.1|1827.8|1823.9|1823.6|2396
1663168800000|2022-09-14 15:20:00|1824.5|1824.2|1824.1|1823.8|1826.1|1825.8|1822.5|1822.2|2368
1663169100000|2022-09-14 15:25:00|1823.8|1823.5|1824|1823.7|1825.6|1825.3|1822.6|1822.3|1871
1663169400000|2022-09-14 15:30:00|1824.1|1823.8|1822.1|1821.8|1824.9|1824.6|1820.9|1820.6|2646
1663169700000|2022-09-14 15:35:00|1822.2|1821.9|1824.9|1824.6|1825.6|1825.3|1821.5|1821.2|1401
1663170000000|2022-09-14 15:40:00|1825.1|1824.8|1829.4|1829.1|1829.6|1829.3|1824.4|1824.1|1302
1663170300000|2022-09-14 15:45:00|1829.7|1829.4|1829.5|1829.2|1831.5|1831.2|1829.1|1828.8|1644
1663170600000|2022-09-14 15:50:00|1829.7|1829.4|1830.2|1829.9|1830.5|1830.2|1826.6|1826.3|1167
1663170900000|2022-09-14 15:55:00|1830.3|1830|1827|1826.7|1830.6|1830.3|1826.5|1826.2|822
1663171200000|2022-09-14 16:00:00|1827.3|1827|1824.8|1824.5|1828.9|1828.6|1824.5|1824.2|966
1663171500000|2022-09-14 16:05:00|1824.7|1824.4|1824.5|1824.2|1826.3|1826|1823.6|1823.3|1217
1663171800000|2022-09-14 16:10:00|1824.8|1824.5|1827.5|1827.2|1827.7|1827.4|1823.1|1822.8|1098
1663172100000|2022-09-14 16:15:00|1827.6|1827.3|1827|1826.7|1828.1|1827.8|1825.9|1825.6|1066
1663172400000|2022-09-14 16:20:00|1826.9|1826.6|1827|1826.7|1827.6|1827.3|1825.1|1824.8|1356
1663172700000|2022-09-14 16:25:00|1827.1|1826.8|1824.3|1824|1827.9|1827.6|1823|1822.7|1001
1663173000000|2022-09-14 16:30:00|1824.4|1824.1|1824.6|1824.3|1826.3|1826|1822.8|1822.5|1343
1663173300000|2022-09-14 16:35:00|1824.5|1824.2|1828.8|1828.5|1829.6|1829.3|1823.2|1822.9|1588
1663173600000|2022-09-14 16:40:00|1828.7|1828.4|1831.2|1830.9|1831.7|1831.4|1828.6|1828.3|1367
1663173900000|2022-09-14 16:45:00|1831.4|1831.1|1829.9|1829.6|1831.6|1831.3|1828.8|1828.5|1106
1663174200000|2022-09-14 16:50:00|1829.8|1829.5|1830.2|1829.9|1831.2|1830.9|1829.2|1828.9|1174
1663174500000|2022-09-14 16:55:00|1830.3|1830|1828.3|1828|1830.3|1830|1827.2|1826.9|1442
1663174800000|2022-09-14 17:00:00|1828.5|1828.2|1828.2|1827.9|1830.6|1830.3|1827.7|1827.4|1080
1663175100000|2022-09-14 17:05:00|1828|1827.7|1828|1827.7|1829.1|1828.8|1826.6|1826.3|2104
1663175400000|2022-09-14 17:10:00|1828.1|1827.8|1830.3|1830|1830.7|1830.4|1828|1827.7|609
1663175700000|2022-09-14 17:15:00|1830.4|1830.1|1829.6|1829.3|1831.3|1831|1828.6|1828.3|1191
1663176000000|2022-09-14 17:20:00|1829.7|1829.4|1827.8|1827.5|1829.9|1829.6|1827.4|1827.1|678
1663176300000|2022-09-14 17:25:00|1828|1827.7|1827.5|1827.2|1828|1827.7|1825.6|1825.3|1953
1663176600000|2022-09-14 17:30:00|1827.7|1827.4|1827.2|1826.9|1828.6|1828.3|1826.3|1826|723
1663176900000|2022-09-14 17:35:00|1827.1|1826.8|1824.5|1824.2|1827.7|1827.4|1824.5|1824.2|947
1663177200000|2022-09-14 17:40:00|1824.4|1824.1|1826.4|1826.1|1826.5|1826.2|1824|1823.7|809
1663177500000|2022-09-14 17:45:00|1826.5|1826.2|1820.7|1820.4|1826.8|1826.5|1818.4|1818.1|2737
1663177800000|2022-09-14 17:50:00|1820.5|1820.2|1822.3|1822|1823.1|1822.8|1820.3|1820|1527
1663178100000|2022-09-14 17:55:00|1822.2|1821.9|1819.9|1819.6|1822.2|1821.9|1818.5|1818.2|2352
1663178400000|2022-09-14 18:00:00|1819.7|1819.4|1817.1|1816.8|1820.9|1820.6|1816.6|1816.3|2332
1663178700000|2022-09-14 18:05:00|1817|1816.7|1818.7|1818.4|1820.8|1820.5|1816.5|1816.2|2093
1663179000000|2022-09-14 18:10:00|1818.5|1818.2|1819|1818.7|1819.3|1819|1816.9|1816.6|1718
1663179300000|2022-09-14 18:15:00|1818.9|1818.6|1820.4|1820.1|1820.4|1820.1|1817.9|1817.6|1058
1663179600000|2022-09-14 18:20:00|1820.2|1819.9|1820.6|1820.3|1821.1|1820.8|1819.6|1819.3|1015
1663179900000|2022-09-14 18:25:00|1820.5|1820.2|1820.2|1819.9|1821.1|1820.8|1819.4|1819.1|1186
1663180200000|2022-09-14 18:30:00|1820.1|1819.8|1823.1|1822.8|1823.5|1823.2|1819.6|1819.3|1540
1663180500000|2022-09-14 18:35:00|1822.9|1822.6|1824.2|1823.9|1824.9|1824.6|1822.3|1822|1762
1663180800000|2022-09-14 18:40:00|1824.3|1824|1822.4|1822.1|1824.8|1824.5|1821.9|1821.6|2033
1663181100000|2022-09-14 18:45:00|1822.2|1821.9|1823|1822.7|1823.4|1823.1|1820.3|1820|1676
1663181400000|2022-09-14 18:50:00|1822.9|1822.6|1819.3|1819|1823.8|1823.5|1818.6|1818.3|1241
1663181700000|2022-09-14 18:55:00|1819.2|1818.9|1818.8|1818.5|1821.3|1821|1818.1|1817.8|1500
1663182000000|2022-09-14 19:00:00|1818.7|1818.4|1816.6|1816.3|1820.3|1820|1815.3|1815|3118
1663182300000|2022-09-14 19:05:00|1816.7|1816.4|1819.7|1819.4|1819.9|1819.6|1816.7|1816.4|1486
1663182600000|2022-09-14 19:10:00|1819.8|1819.5|1815.5|1815.2|1820|1819.7|1815.4|1815.1|1617
1663182900000|2022-09-14 19:15:00|1815.3|1815|1812.7|1812.4|1815.6|1815.3|1811|1810.7|2749
1663183200000|2022-09-14 19:20:00|1812.8|1812.5|1814|1813.7|1816|1815.7|1812.1|1811.8|2372
1663183500000|2022-09-14 19:25:00|1813.9|1813.6|1813.8|1813.5|1814.4|1814.1|1810.6|1810.3|2061
1663183800000|2022-09-14 19:30:00|1813.7|1813.4|1813.6|1813.3|1814|1813.7|1809.5|1809.2|2704
1663184100000|2022-09-14 19:35:00|1813.7|1813.4|1815.7|1815.4|1815.9|1815.6|1813|1812.7|2163
1663184400000|2022-09-14 19:40:00|1815.6|1815.3|1818.3|1818|1819.1|1818.8|1814.3|1814|2749
1663184700000|2022-09-14 19:45:00|1818.1|1817.8|1820.3|1820|1820.8|1820.5|1817.5|1817.2|2435
1663185000000|2022-09-14 19:50:00|1821.1|1820.8|1826.9|1826.6|1827.5|1827.2|1820.8|1820.5|4244
1663185300000|2022-09-14 19:55:00|1826.8|1826.5|1829.4|1829.1|1830.1|1829.8|1824.7|1824.4|17178
1663185600000|2022-09-14 20:00:00|1829.5|1829.2|1829.8|1829.5|1830.5|1830.2|1828.5|1828.2|5268
1663185900000|2022-09-14 20:05:00|1829.7|1829.4|1828.4|1828.1|1830.1|1829.8|1827.9|1827.6|2765
1663186200000|2022-09-14 20:10:00|1828.5|1828.2|1828.9|1828.6|1829.2|1828.9|1827.8|1827.5|1004
1663186500000|2022-09-14 20:15:00|1829|1828.7|1830.3|1830|1830.6|1830.3|1829|1828.7|446
1663186800000|2022-09-14 20:20:00|1830.2|1829.9|1832.9|1832.6|1833.3|1833|1830.2|1829.9|380
1663187100000|2022-09-14 20:25:00|1832.7|1832.4|1833.1|1832.8|1833.2|1832.9|1832.5|1832.2|346
1663187400000|2022-09-14 20:30:00|1833|1832.7|1833.4|1833.1|1834.2|1833.9|1832.9|1832.6|573
1663187700000|2022-09-14 20:35:00|1833.2|1832.9|1834.4|1834.1|1834.5|1834.2|1832.9|1832.6|346
1663188000000|2022-09-14 20:40:00|1834.5|1834.2|1834|1833.7|1834.5|1834.2|1833.8|1833.5|139
1663188300000|2022-09-14 20:45:00|1833.9|1833.6|1834.8|1834.5|1835|1834.7|1833.7|1833.4|373
1663188600000|2022-09-14 20:50:00|1834.9|1834.6|1833.8|1833.5|1834.9|1834.6|1833.5|1833.2|253
1663188900000|2022-09-14 20:55:00|1833.9|1833.6|1833.8|1833|1834.2|1833.9|1833.3|1833|313
1663189200000|2022-09-14 21:00:00|1833.7|1832.9|1834.2|1833.4|1834.3|1833.5|1833.7|1832.9|3
1663189500000|2022-09-14 21:05:00|1834.1|1833.3|1834.3|1833.5|1834.3|1833.5|1834.1|1833.3|0
1663189800000|2022-09-14 21:10:00|1834.4|1833.6|1834.4|1833.6|1834.5|1833.7|1834.3|1833.5|0
1663190100000|2022-09-14 21:15:00|1834.6|1833.8|1834.4|1833.6|1834.6|1833.8|1834.3|1833.5|0
1663190400000|2022-09-14 21:20:00|1834|1833.2|1833.8|1833|1834.1|1833.3|1833.6|1832.8|0
1663191000000|2022-09-14 21:30:00|1833.9|1833.1|1833.8|1833|1834|1833.2|1833.7|1832.9|0
1663191300000|2022-09-14 21:35:00|1833.9|1833.1|1833.5|1832.7|1833.9|1833.1|1833.4|1832.6|0
1663191600000|2022-09-14 21:40:00|1833.6|1832.8|1833.5|1832.7|1833.6|1832.8|1833.5|1832.7|0
1663191900000|2022-09-14 21:45:00|1833.4|1832.6|1833.3|1832.5|1833.4|1832.6|1833.3|1832.5|0
1663192200000|2022-09-14 21:50:00|1833.4|1832.6|1833.4|1832.6|1833.5|1832.7|1833.3|1832.5|0
1663192500000|2022-09-14 21:55:00|1833.3|1832.5|1833.5|1832.7|1833.7|1832.9|1833.3|1832.5|0
1663192800000|2022-09-14 22:00:00|1832.9|1832.6|1831.4|1831.1|1832.9|1832.6|1831.3|1831|227
1663193100000|2022-09-14 22:05:00|1831.3|1831|1831.5|1831.2|1832.2|1831.9|1831.1|1830.8|183
1663193400000|2022-09-14 22:10:00|1831.6|1831.3|1831.4|1831.1|1832.1|1831.8|1831.4|1831.1|153
1663193700000|2022-09-14 22:15:00|1831.3|1831|1832.9|1832.6|1832.9|1832.6|1831.3|1831|70
1663194000000|2022-09-14 22:20:00|1833|1832.7|1832.2|1831.9|1833.4|1833.1|1831.7|1831.4|98
1663194300000|2022-09-14 22:25:00|1832.3|1832|1832.8|1832.5|1832.8|1832.5|1832.2|1831.9|47
1663194600000|2022-09-14 22:30:00|1832.6|1832.3|1833|1832.7|1833.1|1832.8|1832.1|1831.8|30
1663194900000|2022-09-14 22:35:00|1832.8|1832.5|1833.4|1833.1|1833.6|1833.3|1832.5|1832.2|50
1663195200000|2022-09-14 22:40:00|1833.5|1833.2|1835|1834.7|1835|1834.7|1833.2|1832.9|48
1663195500000|2022-09-14 22:45:00|1834.9|1834.6|1835.2|1834.9|1835.6|1835.3|1834.9|1834.6|67
1663195800000|2022-09-14 22:50:00|1835|1834.7|1834|1833.7|1835|1834.7|1833.9|1833.6|35
1663196100000|2022-09-14 22:55:00|1833.9|1833.6|1834|1833.7|1834.1|1833.8|1833.6|1833.3|71
1663196400000|2022-09-14 23:00:00|1834.1|1833.8|1833.4|1833.1|1834.1|1833.8|1833.2|1832.9|12
1663196700000|2022-09-14 23:05:00|1833.5|1833.2|1832.9|1832.6|1833.5|1833.2|1832.4|1832.1|42
1663197000000|2022-09-14 23:10:00|1832.8|1832.5|1833.3|1833|1833.6|1833.3|1832.7|1832.4|48
1663197300000|2022-09-14 23:15:00|1833.4|1833.1|1833.1|1832.8|1833.4|1833.1|1832.7|1832.4|22
1663197600000|2022-09-14 23:20:00|1833.2|1832.9|1833.1|1832.8|1833.3|1833|1832.9|1832.6|9
1663197900000|2022-09-14 23:25:00|1833.2|1832.9|1831.9|1831.6|1833.2|1832.9|1831.6|1831.3|63
1663198200000|2022-09-14 23:30:00|1831.8|1831.5|1832.2|1831.9|1833.5|1833.2|1831.7|1831.4|62
1663198500000|2022-09-14 23:35:00|1832.1|1831.8|1831.9|1831.6|1832.4|1832.1|1831.8|1831.5|22
1663198800000|2022-09-14 23:40:00|1832|1831.7|1832.3|1832|1832.5|1832.2|1831.7|1831.4|24
1663199100000|2022-09-14 23:45:00|1832.4|1832.1|1830.9|1830.6|1832.5|1832.2|1830.7|1830.4|98
1663199400000|2022-09-14 23:50:00|1830.7|1830.4|1831.7|1831.4|1832.2|1831.9|1830.6|1830.3|57
1663199700000|2022-09-14 23:55:00|1831.6|1831.3|1832.2|1831.9|1832.7|1832.4|1831.4|1831.1|91
1663200000000|2022-09-15 00:00:00|1832.1|1831.8|1831|1830.7|1832.3|1832|1830.3|1830|74
1663200300000|2022-09-15 00:05:00|1831.1|1830.8|1831.1|1830.8|1831.5|1831.2|1830.7|1830.4|30
1663200600000|2022-09-15 00:10:00|1831|1830.7|1831|1830.7|1831.4|1831.1|1830.8|1830.5|20
1663200900000|2022-09-15 00:15:00|1830.9|1830.6|1831.2|1830.9|1832.1|1831.8|1829.8|1829.5|97
1663201200000|2022-09-15 00:20:00|1831.1|1830.8|1831.4|1831.1|1831.5|1831.2|1830.7|1830.4|47
1663201500000|2022-09-15 00:25:00|1831.5|1831.2|1831.1|1830.8|1831.5|1831.2|1830.4|1830.1|24
1663201800000|2022-09-15 00:30:00|1831.2|1830.9|1830.6|1830.3|1831.2|1830.9|1830.1|1829.8|67
1663202100000|2022-09-15 00:35:00|1830.7|1830.4|1831.1|1830.8|1831.3|1831|1830.3|1830|82
1663202400000|2022-09-15 00:40:00|1831.2|1830.9|1831.6|1831.3|1831.7|1831.4|1831|1830.7|18
1663202700000|2022-09-15 00:45:00|1831.7|1831.4|1831.5|1831.2|1831.9|1831.6|1831.2|1830.9|24
1663203000000|2022-09-15 00:50:00|1831.4|1831.1|1832.1|1831.8|1832.2|1831.9|1830.9|1830.6|26
1663203300000|2022-09-15 00:55:00|1832.3|1832|1832.2|1831.9|1832.6|1832.3|1831.8|1831.5|20
1663203600000|2022-09-15 01:00:00|1832.1|1831.8|1830.8|1830.5|1832.2|1831.9|1830.6|1830.3|139
1663203900000|2022-09-15 01:05:00|1830.7|1830.4|1830.4|1830.1|1831|1830.7|1829.5|1829.2|36
1663204200000|2022-09-15 01:10:00|1830.6|1830.3|1831|1830.7|1831.6|1831.3|1830.5|1830.2|49
1663204500000|2022-09-15 01:15:00|1830.9|1830.6|1829.8|1829.5|1831.5|1831.2|1829.6|1829.3|119
1663204800000|2022-09-15 01:20:00|1829.9|1829.6|1829.1|1828.8|1829.9|1829.6|1828.6|1828.3|206
1663205100000|2022-09-15 01:25:00|1829.2|1828.9|1830.4|1830.1|1830.5|1830.2|1829|1828.7|36
1663205400000|2022-09-15 01:30:00|1830.5|1830.2|1831.7|1831.4|1832.8|1832.5|1830.1|1829.8|177
1663205700000|2022-09-15 01:35:00|1831.8|1831.5|1831.3|1831|1832|1831.7|1830.5|1830.2|61
1663206000000|2022-09-15 01:40:00|1831.2|1830.9|1831.6|1831.3|1832.4|1832.1|1831.2|1830.9|10
1663206300000|2022-09-15 01:45:00|1831.7|1831.4|1832.3|1832|1832.4|1832.1|1831.4|1831.1|24
1663206600000|2022-09-15 01:50:00|1832.4|1832.1|1833.3|1833|1833.5|1833.2|1831.9|1831.6|123
1663206900000|2022-09-15 01:55:00|1833.4|1833.1|1834.7|1834.4|1834.7|1834.4|1833|1832.7|84
1663207200000|2022-09-15 02:00:00|1834.6|1834.3|1834.2|1833.9|1835|1834.7|1834|1833.7|80
1663207500000|2022-09-15 02:05:00|1834.3|1834|1834.2|1833.9|1834.4|1834.1|1833.5|1833.2|48
1663207800000|2022-09-15 02:10:00|1834.1|1833.8|1833.4|1833.1|1834.2|1833.9|1833.4|1833.1|19
1663208100000|2022-09-15 02:15:00|1833.5|1833.2|1833.1|1832.8|1833.6|1833.3|1832.7|1832.4|49
1663208400000|2022-09-15 02:20:00|1833|1832.7|1833.1|1832.8|1833.3|1833|1832.8|1832.5|13
1663208700000|2022-09-15 02:25:00|1833|1832.7|1833.6|1833.3|1833.8|1833.5|1832.6|1832.3|30
1663209000000|2022-09-15 02:30:00|1833.5|1833.2|1833.3|1833|1834|1833.7|1833.2|1832.9|12
1663209300000|2022-09-15 02:35:00|1833.2|1832.9|1832.4|1832.1|1833.5|1833.2|1832.4|1832.1|19
1663209600000|2022-09-15 02:40:00|1832.3|1832|1832.9|1832.6|1833.2|1832.9|1832.2|1831.9|19
1663209900000|2022-09-15 02:45:00|1833.1|1832.8|1832.5|1832.2|1833.1|1832.8|1832.2|1831.9|14
1663210200000|2022-09-15 02:50:00|1832.6|1832.3|1832.3|1832|1833.1|1832.8|1832.3|1832|5
1663210500000|2022-09-15 02:55:00|1832.2|1831.9|1833.1|1832.8|1833.1|1832.8|1832.1|1831.8|17
1663210800000|2022-09-15 03:00:00|1833.2|1832.9|1832.3|1832|1833.3|1833|1832.2|1831.9|40
1663211100000|2022-09-15 03:05:00|1832.2|1831.9|1833.3|1833|1833.4|1833.1|1832.2|1831.9|16
1663211400000|2022-09-15 03:10:00|1833.4|1833.1|1833.1|1832.8|1833.7|1833.4|1833.1|1832.8|33
1663211700000|2022-09-15 03:15:00|1833.2|1832.9|1833.1|1832.8|1833.2|1832.9|1832.7|1832.4|11
1663212000000|2022-09-15 03:20:00|1833.2|1832.9|1833.8|1833.5|1833.8|1833.5|1833.1|1832.8|12
1663212300000|2022-09-15 03:25:00|1833.7|1833.4|1833.4|1833.1|1834.1|1833.8|1833.3|1833|10
1663212600000|2022-09-15 03:30:00|1833.3|1833|1832.6|1832.3|1833.5|1833.2|1832.6|1832.3|7
1663212900000|2022-09-15 03:35:00|1832.5|1832.2|1832.3|1832|1832.6|1832.3|1832.2|1831.9|80
1663213200000|2022-09-15 03:40:00|1832.4|1832.1|1832|1831.7|1832.7|1832.4|1832|1831.7|20
1663213500000|2022-09-15 03:45:00|1832.1|1831.8|1832.3|1832|1832.6|1832.3|1832|1831.7|7
1663213800000|2022-09-15 03:50:00|1832.2|1831.9|1831.7|1831.4|1832.3|1832|1830.9|1830.6|17
1663214100000|2022-09-15 03:55:00|1831.6|1831.3|1831.4|1831.1|1831.7|1831.4|1831|1830.7|17
1663214400000|2022-09-15 04:00:00|1831.3|1831|1831|1830.7|1831.6|1831.3|1831|1830.7|44
1663214700000|2022-09-15 04:05:00|1831.1|1830.8|1830.7|1830.4|1831.2|1830.9|1830.7|1830.4|30
1663215000000|2022-09-15 04:10:00|1830.8|1830.5|1831.3|1831|1831.3|1831|1830.6|1830.3|42
1663215300000|2022-09-15 04:15:00|1831.4|1831.1|1831.8|1831.5|1832|1831.7|1831.3|1831|38
1663215600000|2022-09-15 04:20:00|1831.7|1831.4|1830.8|1830.5|1831.8|1831.5|1830.6|1830.3|12
1663215900000|2022-09-15 04:25:00|1830.7|1830.4|1830.5|1830.2|1831|1830.7|1830.5|1830.2|38
1663216200000|2022-09-15 04:30:00|1830.4|1830.1|1830.4|1830.1|1830.8|1830.5|1829.7|1829.4|67
1663216500000|2022-09-15 04:35:00|1830.5|1830.2|1830.3|1830|1831.2|1830.9|1830|1829.7|27
1663216800000|2022-09-15 04:40:00|1830.4|1830.1|1831|1830.7|1831.2|1830.9|1830.2|1829.9|12
1663217100000|2022-09-15 04:45:00|1830.9|1830.6|1830.9|1830.6|1831.3|1831|1830.9|1830.6|35
1663217400000|2022-09-15 04:50:00|1831|1830.7|1831.4|1831.1|1831.7|1831.4|1831|1830.7|17
1663217700000|2022-09-15 04:55:00|1831.3|1831|1830.8|1830.5|1831.4|1831.1|1830.6|1830.3|16
1663218000000|2022-09-15 05:00:00|1831|1830.7|1830.5|1830.2|1831.2|1830.9|1830.2|1829.9|43
1663218300000|2022-09-15 05:05:00|1830.4|1830.1|1830.7|1830.4|1830.8|1830.5|1830|1829.7|23
1663218600000|2022-09-15 05:10:00|1830.6|1830.3|1830.1|1829.8|1830.9|1830.6|1830|1829.7|30
1663218900000|2022-09-15 05:15:00|1830|1829.7|1830.4|1830.1|1830.4|1830.1|1829.5|1829.2|45
1663219200000|2022-09-15 05:20:00|1830.5|1830.2|1831.1|1830.8|1831.2|1830.9|1830.5|1830.2|33
1663219500000|2022-09-15 05:25:00|1831.2|1830.9|1830.2|1829.9|1831.3|1831|1830.1|1829.8|38
1663219800000|2022-09-15 05:30:00|1830.3|1830|1830.1|1829.8|1831.3|1831|1830.1|1829.8|34
1663220100000|2022-09-15 05:35:00|1830|1829.7|1829.7|1829.4|1830.2|1829.9|1829.2|1828.9|43
1663220400000|2022-09-15 05:40:00|1829.6|1829.3|1829.2|1828.9|1829.9|1829.6|1828.9|1828.6|114
1663220700000|2022-09-15 05:45:00|1829.3|1829|1830.5|1830.2|1830.7|1830.4|1829.2|1828.9|166
1663221000000|2022-09-15 05:50:00|1830.6|1830.3|1830.1|1829.8|1830.9|1830.6|1830|1829.7|22
1663221300000|2022-09-15 05:55:00|1830|1829.7|1830.2|1829.9|1830.3|1830|1829.4|1829.1|38
1663221600000|2022-09-15 06:00:00|1829.9|1829.6|1831.5|1831.2|1831.7|1831.4|1828.8|1828.5|114
1663221900000|2022-09-15 06:05:00|1831.6|1831.3|1831.1|1830.8|1831.8|1831.5|1830.5|1830.2|55
1663222200000|2022-09-15 06:10:00|1831|1830.7|1831.3|1831|1831.3|1831|1830.5|1830.2|37
1663222500000|2022-09-15 06:15:00|1831.4|1831.1|1830.6|1830.3|1831.5|1831.2|1830.3|1830|24
1663222800000|2022-09-15 06:20:00|1830.7|1830.4|1830.8|1830.5|1831|1830.7|1830|1829.7|46
1663223100000|2022-09-15 06:25:00|1830.7|1830.4|1832.2|1831.9|1832.3|1832|1830.7|1830.4|35
1663223400000|2022-09-15 06:30:00|1832.1|1831.8|1830.6|1830.3|1832.2|1831.9|1830.4|1830.1|51
1663223700000|2022-09-15 06:35:00|1830.7|1830.4|1829.8|1829.5|1830.8|1830.5|1829.6|1829.3|42
1663224000000|2022-09-15 06:40:00|1829.9|1829.6|1830.8|1830.5|1830.9|1830.6|1829.5|1829.2|25
1663224300000|2022-09-15 06:45:00|1830.9|1830.6|1831.4|1831.1|1831.8|1831.5|1830.8|1830.5|44
1663224600000|2022-09-15 06:50:00|1831.3|1831|1831.3|1831|1831.6|1831.3|1830.8|1830.5|18
1663224900000|2022-09-15 06:55:00|1831.2|1830.9|1830.5|1830.2|1831.3|1831|1830.2|1829.9|48
1663225200000|2022-09-15 07:00:00|1830.4|1830.1|1831.5|1831.2|1831.7|1831.4|1829.5|1829.2|201
1663225500000|2022-09-15 07:05:00|1831.6|1831.3|1833.2|1832.9|1833.3|1833|1831.6|1831.3|95
1663225800000|2022-09-15 07:10:00|1833.4|1833.1|1832.2|1831.9|1833.4|1833.1|1831.9|1831.6|109
1663226100000|2022-09-15 07:15:00|1832.3|1832|1833.4|1833.1|1833.5|1833.2|1832|1831.7|81
1663226400000|2022-09-15 07:20:00|1833.3|1833|1833.8|1833.5|1834.1|1833.8|1833|1832.7|86
1663226700000|2022-09-15 07:25:00|1833.7|1833.4|1833.9|1833.6|1835.1|1834.8|1833.5|1833.2|123
1663227000000|2022-09-15 07:30:00|1834|1833.7|1834|1833.7|1834.5|1834.2|1833.1|1832.8|183
1663227300000|2022-09-15 07:35:00|1833.9|1833.6|1833.1|1832.8|1834|1833.7|1832.5|1832.2|74
1663227600000|2022-09-15 07:40:00|1833.2|1832.9|1832.7|1832.4|1833.6|1833.3|1832.5|1832.2|76
1663227900000|2022-09-15 07:45:00|1832.8|1832.5|1834.8|1834.5|1835.1|1834.8|1832.7|1832.4|101
1663228200000|2022-09-15 07:50:00|1834.7|1834.4|1834.9|1834.6|1835.4|1835.1|1834.2|1833.9|164
1663228500000|2022-09-15 07:55:00|1835.3|1835|1834.5|1834.2|1835.4|1835.1|1833.8|1833.5|101
1663228800000|2022-09-15 08:00:00|1834.4|1834.1|1833.6|1833.3|1835.8|1835.5|1833.2|1832.9|315
1663229100000|2022-09-15 08:05:00|1833.7|1833.4|1833.1|1832.8|1834.5|1834.2|1832.7|1832.4|161
1663229400000|2022-09-15 08:10:00|1832.5|1832.2|1831.4|1831.1|1833.1|1832.8|1831.3|1831|198
1663229700000|2022-09-15 08:15:00|1831.5|1831.2|1830.3|1830|1831.5|1831.2|1830.2|1829.9|212
1663230000000|2022-09-15 08:20:00|1830.2|1829.9|1830.6|1830.3|1831.3|1831|1829.7|1829.4|221
1663230300000|2022-09-15 08:25:00|1830.5|1830.2|1829.8|1829.5|1830.5|1830.2|1829.3|1829|372
1663230600000|2022-09-15 08:30:00|1829.7|1829.4|1830.2|1829.9|1830.5|1830.2|1829.3|1829|213
1663230900000|2022-09-15 08:35:00|1830.3|1830|1830.3|1830|1830.7|1830.4|1829.3|1829|135
1663231200000|2022-09-15 08:40:00|1830.2|1829.9|1829.3|1829|1830.8|1830.5|1829.1|1828.8|165
1663231500000|2022-09-15 08:45:00|1829|1828.7|1828.2|1827.9|1829|1828.7|1828|1827.7|401
1663231800000|2022-09-15 08:50:00|1828.1|1827.8|1829.2|1828.9|1829.6|1829.3|1828|1827.7|225
1663232100000|2022-09-15 08:55:00|1829.1|1828.8|1830.3|1830|1830.6|1830.3|1829|1828.7|327
1663232400000|2022-09-15 09:00:00|1830.4|1830.1|1830.3|1830|1830.7|1830.4|1828.3|1828|551
1663232700000|2022-09-15 09:05:00|1829.9|1829.6|1830.9|1830.6|1831.1|1830.8|1829.4|1829.1|416
1663233000000|2022-09-15 09:10:00|1830.7|1830.4|1830.3|1830|1831.5|1831.2|1830|1829.7|146
1663233300000|2022-09-15 09:15:00|1830.2|1829.9|1830.7|1830.4|1831|1830.7|1829.5|1829.2|99
1663233600000|2022-09-15 09:20:00|1830.6|1830.3|1831|1830.7|1831|1830.7|1830.2|1829.9|81
1663233900000|2022-09-15 09:25:00|1830.9|1830.6|1830.7|1830.4|1830.9|1830.6|1830.2|1829.9|76
1663234200000|2022-09-15 09:30:00|1830.6|1830.3|1832.5|1832.2|1832.6|1832.3|1830.4|1830.1|60
1663234500000|2022-09-15 09:35:00|1832.4|1832.1|1832.5|1832.2|1832.6|1832.3|1832|1831.7|58
1663234800000|2022-09-15 09:40:00|1832.6|1832.3|1832.5|1832.2|1832.8|1832.5|1832.3|1832|129
1663235100000|2022-09-15 09:45:00|1832.4|1832.1|1832.3|1832|1832.8|1832.5|1832.2|1831.9|166
1663235400000|2022-09-15 09:50:00|1832.2|1831.9|1831|1830.7|1832.7|1832.4|1831|1830.7|213
1663235700000|2022-09-15 09:55:00|1831.1|1830.8|1830.8|1830.5|1831.5|1831.2|1830.7|1830.4|115
1663236000000|2022-09-15 10:00:00|1830.9|1830.6|1830.9|1830.6|1832|1831.7|1830.7|1830.4|111
1663236300000|2022-09-15 10:05:00|1831|1830.7|1830.8|1830.5|1831.3|1831|1830.6|1830.3|226
1663236600000|2022-09-15 10:10:00|1830.7|1830.4|1831|1830.7|1831.5|1831.2|1830.7|1830.4|130
1663236900000|2022-09-15 10:15:00|1830.9|1830.6|1830.8|1830.5|1831.2|1830.9|1830.7|1830.4|123
1663237200000|2022-09-15 10:20:00|1830.7|1830.4|1829.5|1829.2|1831|1830.7|1829.4|1829.1|249
1663237500000|2022-09-15 10:25:00|1829.6|1829.3|1828.6|1828.3|1829.7|1829.4|1828.4|1828.1|223
1663237800000|2022-09-15 10:30:00|1828.5|1828.2|1825.9|1825.6|1828.6|1828.3|1825.5|1825.2|611
1663238100000|2022-09-15 10:35:00|1825.8|1825.5|1824.2|1823.9|1825.9|1825.6|1823.2|1822.9|440
1663238400000|2022-09-15 10:40:00|1824.3|1824|1822.4|1822.1|1824.3|1824|1821.2|1820.9|379
1663238700000|2022-09-15 10:45:00|1822.3|1822|1823.4|1823.1|1823.8|1823.5|1822.3|1822|173
1663239000000|2022-09-15 10:50:00|1823.3|1823|1823.7|1823.4|1824.1|1823.8|1822.2|1821.9|149
1663239300000|2022-09-15 10:55:00|1823.6|1823.3|1824.4|1824.1|1824.4|1824.1|1822.8|1822.5|162
1663239600000|2022-09-15 11:00:00|1824.5|1824.2|1824|1823.7|1825.1|1824.8|1823.7|1823.4|108
1663239900000|2022-09-15 11:05:00|1823.9|1823.6|1824.2|1823.9|1825|1824.7|1823.8|1823.5|158
1663240200000|2022-09-15 11:10:00|1824.3|1824|1825.7|1825.4|1825.8|1825.5|1824|1823.7|128
1663240500000|2022-09-15 11:15:00|1825.8|1825.5|1826.2|1825.9|1826.3|1826|1825.5|1825.2|135
1663240800000|2022-09-15 11:20:00|1826.3|1826|1827.6|1827.3|1827.6|1827.3|1825.9|1825.6|253
1663241100000|2022-09-15 11:25:00|1827.5|1827.2|1828.4|1828.1|1828.6|1828.3|1827.1|1826.8|158
1663241400000|2022-09-15 11:30:00|1828.3|1828|1827.3|1827|1828.4|1828.1|1826.8|1826.5|152
1663241700000|2022-09-15 11:35:00|1827.4|1827.1|1826.6|1826.3|1827.7|1827.4|1826.6|1826.3|97
1663242000000|2022-09-15 11:40:00|1826.5|1826.2|1826.1|1825.8|1826.5|1826.2|1825.3|1825|158
1663242300000|2022-09-15 11:45:00|1826|1825.7|1825.9|1825.6|1826.4|1826.1|1825.4|1825.1|71
1663242600000|2022-09-15 11:50:00|1826|1825.7|1823.8|1823.5|1826|1825.7|1823.7|1823.4|151
1663242900000|2022-09-15 11:55:00|1823.7|1823.4|1823.3|1823|1824|1823.7|1823.1|1822.8|320
1663243200000|2022-09-15 12:00:00|1823.2|1822.9|1822.5|1822.2|1823.7|1823.4|1822.5|1822.2|454
1663243500000|2022-09-15 12:05:00|1822.7|1822.4|1821.9|1821.6|1823.7|1823.4|1821.8|1821.5|438
1663243800000|2022-09-15 12:10:00|1822|1821.7|1824.1|1823.8|1824.4|1824.1|1822|1821.7|343
1663244100000|2022-09-15 12:15:00|1824|1823.7|1822.3|1822|1824.1|1823.8|1822.3|1822|377
1663244400000|2022-09-15 12:20:00|1822.1|1821.8|1820.1|1819.8|1822.2|1821.9|1819.8|1819.5|581
1663244700000|2022-09-15 12:25:00|1820.2|1819.9|1819.9|1819.6|1821.2|1820.9|1819.2|1818.9|670
1663245000000|2022-09-15 12:30:00|1819.8|1819.5|1820|1819.7|1825|1824.7|1817.7|1817.4|2029
1663245300000|2022-09-15 12:35:00|1819.7|1819.4|1823.5|1823.2|1823.5|1823.2|1818.7|1818.4|1237
1663245600000|2022-09-15 12:40:00|1823.4|1823.1|1823.5|1823.2|1823.9|1823.6|1821.6|1821.3|712
1663245900000|2022-09-15 12:45:00|1823.8|1823.5|1824.8|1824.5|1824.8|1824.5|1822.6|1822.3|664
1663246200000|2022-09-15 12:50:00|1824.7|1824.4|1824.1|1823.8|1825.4|1825.1|1823.1|1822.8|645
1663246500000|2022-09-15 12:55:00|1824|1823.7|1822.1|1821.8|1824.3|1824|1821.9|1821.6|429
1663246800000|2022-09-15 13:00:00|1822.2|1821.9|1821.5|1821.2|1822.7|1822.4|1820.9|1820.6|505
1663247100000|2022-09-15 13:05:00|1821.4|1821.1|1820.8|1820.5|1822|1821.7|1819.9|1819.6|573
1663247400000|2022-09-15 13:10:00|1820.7|1820.4|1820.3|1820|1821.2|1820.9|1819.1|1818.8|694
1663247700000|2022-09-15 13:15:00|1820.4|1820.1|1817.7|1817.4|1821.8|1821.5|1817.6|1817.3|1629
1663248000000|2022-09-15 13:20:00|1817.8|1817.5|1817|1816.7|1818.6|1818.3|1816.3|1816|850
1663248300000|2022-09-15 13:25:00|1816.9|1816.6|1816.8|1816.5|1818|1817.7|1815.6|1815.3|1375
1663248600000|2022-09-15 13:30:00|1816.3|1816|1821|1820.7|1822.1|1821.8|1816.3|1816|8202
1663248900000|2022-09-15 13:35:00|1820.5|1820.2|1818.5|1818.2|1822|1821.7|1817.4|1817.1|4637
1663249200000|2022-09-15 13:40:00|1818.4|1818.1|1828|1827.7|1829.1|1828.8|1818.1|1817.8|4166
1663249500000|2022-09-15 13:45:00|1828.5|1828.2|1834.8|1834.5|1834.8|1834.5|1827|1826.7|4094
1663249800000|2022-09-15 13:50:00|1834.7|1834.4|1836.4|1836.1|1837.8|1837.5|1833.2|1832.9|3651
1663250100000|2022-09-15 13:55:00|1836.3|1836|1837.4|1837.1|1838.1|1837.8|1834.6|1834.3|3063
1663250400000|2022-09-15 14:00:00|1837.8|1837.5|1836.3|1836|1840.3|1840|1835.4|1835.1|3355
1663250700000|2022-09-15 14:05:00|1836.2|1835.9|1839|1838.7|1842.4|1842.1|1836.1|1835.8|2811
1663251000000|2022-09-15 14:10:00|1838.9|1838.6|1842.4|1842.1|1843.5|1843.2|1838.8|1838.5|2461
1663251300000|2022-09-15 14:15:00|1842.3|1842|1843|1842.7|1845.2|1844.9|1841.8|1841.5|3113
1663251600000|2022-09-15 14:20:00|1842.9|1842.6|1837.5|1837.2|1843.2|1842.9|1835|1834.7|4454
1663251900000|2022-09-15 14:25:00|1837.4|1837.1|1831|1830.7|1839.1|1838.8|1830.7|1830.4|3083
1663252200000|2022-09-15 14:30:00|1830.9|1830.6|1830.6|1830.3|1833.1|1832.8|1827.1|1826.8|3657
1663252500000|2022-09-15 14:35:00|1830.5|1830.2|1832.4|1832.1|1835|1834.7|1830.2|1829.9|2319
1663252800000|2022-09-15 14:40:00|1832.2|1831.9|1831.8|1831.5|1833.2|1832.9|1828.8|1828.5|2106
1663253100000|2022-09-15 14:45:00|1832|1831.7|1827.1|1826.8|1833.2|1832.9|1826.6|1826.3|2408
1663253400000|2022-09-15 14:50:00|1827.2|1826.9|1823.2|1822.9|1827.2|1826.9|1821.7|1821.4|4203
1663253700000|2022-09-15 14:55:00|1823.1|1822.8|1819.1|1818.8|1823.6|1823.3|1818.5|1818.2|2451
1663254000000|2022-09-15 15:00:00|1818.9|1818.6|1821.6|1821.3|1822|1821.7|1816.5|1816.2|3428
1663254300000|2022-09-15 15:05:00|1821.7|1821.4|1818.4|1818.1|1821.9|1821.6|1818.2|1817.9|1575
1663254600000|2022-09-15 15:10:00|1818.1|1817.8|1814.8|1814.5|1818.1|1817.8|1813.4|1813.1|4035
1663254900000|2022-09-15 15:15:00|1814.7|1814.4|1818.9|1818.6|1819.4|1819.1|1812.8|1812.5|3287
1663255200000|2022-09-15 15:20:00|1819|1818.7|1822.9|1822.6|1824.7|1824.4|1817.9|1817.6|2754
1663255500000|2022-09-15 15:25:00|1822.7|1822.4|1823.8|1823.5|1824.8|1824.5|1822.3|1822|2395
1663255800000|2022-09-15 15:30:00|1823.7|1823.4|1823.3|1823|1825.9|1825.6|1823.2|1822.9|2294
1663256100000|2022-09-15 15:35:00|1823.2|1822.9|1824.6|1824.3|1827|1826.7|1822.8|1822.5|2515
1663256400000|2022-09-15 15:40:00|1824.7|1824.4|1827.3|1827|1827.6|1827.3|1824.6|1824.3|1256
1663256700000|2022-09-15 15:45:00|1827.2|1826.9|1825.7|1825.4|1829.3|1829|1825.6|1825.3|2068
1663257000000|2022-09-15 15:50:00|1825.8|1825.5|1821.2|1820.9|1825.9|1825.6|1821.1|1820.8|2284
1663257300000|2022-09-15 15:55:00|1821.3|1821|1822.8|1822.5|1823.1|1822.8|1818.5|1818.2|2222
1663257600000|2022-09-15 16:00:00|1822.7|1822.4|1823.7|1823.4|1824.6|1824.3|1821.1|1820.8|1974
1663257900000|2022-09-15 16:05:00|1823.6|1823.3|1819.3|1819|1823.6|1823.3|1819.1|1818.8|1581
1663258200000|2022-09-15 16:10:00|1819.2|1818.9|1818.4|1818.1|1820.6|1820.3|1818.3|1818|1433
1663258500000|2022-09-15 16:15:00|1818.5|1818.2|1821.8|1821.5|1822|1821.7|1818.1|1817.8|1260
1663258800000|2022-09-15 16:20:00|1821.5|1821.2|1821.6|1821.3|1822.9|1822.6|1819.4|1819.1|1046
1663259100000|2022-09-15 16:25:00|1821.7|1821.4|1819.3|1819|1822.9|1822.6|1818.7|1818.4|1077
1663259400000|2022-09-15 16:30:00|1819.4|1819.1|1823|1822.7|1823.5|1823.2|1819|1818.7|927
1663259700000|2022-09-15 16:35:00|1823.1|1822.8|1824|1823.7|1824.4|1824.1|1822.4|1822.1|1252
1663260000000|2022-09-15 16:40:00|1823.9|1823.6|1824.9|1824.6|1826.4|1826.1|1823.9|1823.6|1280
1663260300000|2022-09-15 16:45:00|1824.8|1824.5|1824.1|1823.8|1825.1|1824.8|1823.1|1822.8|850
1663260600000|2022-09-15 16:50:00|1824.2|1823.9|1824.8|1824.5|1826.4|1826.1|1824|1823.7|1042
1663260900000|2022-09-15 16:55:00|1824.7|1824.4|1826.8|1826.5|1826.8|1826.5|1823.7|1823.4|892
1663261200000|2022-09-15 17:00:00|1826.9|1826.6|1832.4|1832.1|1834.7|1834.4|1826.7|1826.4|3655
1663261500000|2022-09-15 17:05:00|1832.3|1832|1833.9|1833.6|1833.9|1833.6|1832|1831.7|1396
1663261800000|2022-09-15 17:10:00|1833.8|1833.5|1834|1833.7|1834.1|1833.8|1832|1831.7|1214
1663262100000|2022-09-15 17:15:00|1834.5|1834.2|1835.6|1835.3|1836.6|1836.3|1833.4|1833.1|1532
1663262400000|2022-09-15 17:20:00|1835.5|1835.2|1836.1|1835.8|1837.1|1836.8|1834.9|1834.6|1090
1663262700000|2022-09-15 17:25:00|1836.2|1835.9|1836.5|1836.2|1838.7|1838.4|1835.7|1835.4|1403
1663263000000|2022-09-15 17:30:00|1836.3|1836|1836.1|1835.8|1836.9|1836.6|1835|1834.7|1620
1663263300000|2022-09-15 17:35:00|1835.8|1835.5|1833.8|1833.5|1836|1835.7|1833.1|1832.8|1531
1663263600000|2022-09-15 17:40:00|1833.9|1833.6|1831.9|1831.6|1834.6|1834.3|1831.7|1831.4|1081
1663263900000|2022-09-15 17:45:00|1832|1831.7|1830.8|1830.5|1832.3|1832|1830.1|1829.8|1240
1663264200000|2022-09-15 17:50:00|1830.9|1830.6|1829|1828.7|1830.9|1830.6|1828.3|1828|1296
1663264500000|2022-09-15 17:55:00|1829.1|1828.8|1829|1828.7|1829.8|1829.5|1828.3|1828|787
1663264800000|2022-09-15 18:00:00|1829.2|1828.9|1822.4|1822.1|1829.2|1828.9|1822.2|1821.9|2610
1663265100000|2022-09-15 18:05:00|1822.3|1822|1820.9|1820.6|1823.5|1823.2|1819.7|1819.4|2237
1663265400000|2022-09-15 18:10:00|1820.8|1820.5|1822.9|1822.6|1824.1|1823.8|1820|1819.7|1566
1663265700000|2022-09-15 18:15:00|1822.8|1822.5|1824.4|1824.1|1825.3|1825|1821.5|1821.2|1829
1663266000000|2022-09-15 18:20:00|1824.3|1824|1822.4|1822.1|1824.6|1824.3|1821.5|1821.2|1277
1663266300000|2022-09-15 18:25:00|1822.3|1822|1825.3|1825|1825.4|1825.1|1821.6|1821.3|1350
1663266600000|2022-09-15 18:30:00|1825.2|1824.9|1824.3|1824|1827.6|1827.3|1824.1|1823.8|1519
1663266900000|2022-09-15 18:35:00|1824.1|1823.8|1825.6|1825.3|1827|1826.7|1823|1822.7|917
1663267200000|2022-09-15 18:40:00|1825.7|1825.4|1824.6|1824.3|1825.9|1825.6|1822.8|1822.5|1543
1663267500000|2022-09-15 18:45:00|1824.5|1824.2|1820|1819.7|1824.6|1824.3|1819.9|1819.6|2466
1663267800000|2022-09-15 18:50:00|1819.9|1819.6|1821.3|1821|1821.7|1821.4|1818.5|1818.2|1921
1663268100000|2022-09-15 18:55:00|1821.2|1820.9|1818.7|1818.4|1821.3|1821|1817.4|1817.1|1679
1663268400000|2022-09-15 19:00:00|1818.8|1818.5|1817.2|1816.9|1819.4|1819.1|1816.1|1815.8|1931
1663268700000|2022-09-15 19:05:00|1817.3|1817|1814.7|1814.4|1818.3|1818|1814.7|1814.4|1816
1663269000000|2022-09-15 19:10:00|1814.6|1814.3|1811.6|1811.3|1814.6|1814.3|1810.3|1810|3830
1663269300000|2022-09-15 19:15:00|1811.5|1811.2|1809.6|1809.3|1812.8|1812.5|1809.2|1808.9|3091
1663269600000|2022-09-15 19:20:00|1809.7|1809.4|1811.3|1811|1811.4|1811.1|1807.8|1807.5|2706
1663269900000|2022-09-15 19:25:00|1811.2|1810.9|1808.7|1808.4|1811.5|1811.2|1806.8|1806.5|2658
1663270200000|2022-09-15 19:30:00|1808.6|1808.3|1808.7|1808.4|1810.8|1810.5|1807.4|1807.1|2452
1663270500000|2022-09-15 19:35:00|1808.9|1808.6|1811.5|1811.2|1811.9|1811.6|1808.2|1807.9|1764
1663270800000|2022-09-15 19:40:00|1811.2|1810.9|1812.2|1811.9|1813|1812.7|1809.8|1809.5|2928
1663271100000|2022-09-15 19:45:00|1812.1|1811.8|1812.3|1812|1814.7|1814.4|1811.2|1810.9|3353
1663271400000|2022-09-15 19:50:00|1812.2|1811.9|1815.9|1815.6|1816.6|1816.3|1811.8|1811.5|6468
1663271700000|2022-09-15 19:55:00|1816.2|1815.9|1814.9|1814.6|1818.2|1817.9|1814.5|1814.2|8932
1663272000000|2022-09-15 20:00:00|1814.8|1814.5|1817.5|1817.2|1818.8|1818.5|1814.6|1814.3|4053
1663272300000|2022-09-15 20:05:00|1817.3|1817|1818.3|1818|1819.7|1819.4|1817.3|1817|1526
1663272600000|2022-09-15 20:10:00|1818.1|1817.8|1817.9|1817.6|1818.7|1818.4|1817.3|1817|868
1663272900000|2022-09-15 20:15:00|1817.7|1817.4|1817.1|1816.8|1818.2|1817.9|1817|1816.7|673
1663273200000|2022-09-15 20:20:00|1817.2|1816.9|1817.9|1817.6|1818|1817.7|1817.1|1816.8|547
1663273500000|2022-09-15 20:25:00|1818.1|1817.8|1818.1|1817.8|1818.3|1818|1817.9|1817.6|356
1663273800000|2022-09-15 20:30:00|1818|1817.7|1815.2|1814.9|1818.2|1817.9|1814.9|1814.6|866
1663274100000|2022-09-15 20:35:00|1815.1|1814.8|1812.8|1812.5|1815.5|1815.2|1812.5|1812.2|818
1663274400000|2022-09-15 20:40:00|1812.9|1812.6|1812.6|1812.3|1813.9|1813.6|1812.5|1812.2|641
1663274700000|2022-09-15 20:45:00|1812.7|1812.4|1810.4|1810.1|1812.8|1812.5|1810|1809.7|500
1663275000000|2022-09-15 20:50:00|1810.6|1810.3|1811.2|1810.9|1811.5|1811.2|1810.1|1809.8|455
1663275300000|2022-09-15 20:55:00|1811.3|1811|1812.7|1811.9|1812.7|1812.2|1810.7|1810.4|555
1663275600000|2022-09-15 21:00:00|1812.6|1811.8|1811.4|1810.6|1812.7|1811.9|1811.3|1810.5|0
1663275900000|2022-09-15 21:05:00|1811.3|1810.5|1810.4|1809.6|1811.3|1810.5|1810.3|1809.5|0
1663276200000|2022-09-15 21:10:00|1810.3|1809.5|1809.8|1809|1810.4|1809.6|1809.8|1809|0
1663276500000|2022-09-15 21:15:00|1809.9|1809.1|1809.3|1808.5|1809.9|1809.1|1809.3|1808.5|0
1663276800000|2022-09-15 21:20:00|1809.6|1808.8|1810|1809.2|1810|1809.2|1809.4|1808.6|0
1663277100000|2022-09-15 21:25:00|1810.1|1809.3|1810.6|1809.8|1810.6|1809.8|1810|1809.2|0
1663277400000|2022-09-15 21:30:00|1810.8|1810|1810.9|1810.1|1810.9|1810.1|1810.7|1809.9|0
1663277700000|2022-09-15 21:35:00|1811.1|1810.3|1810.6|1809.8|1811.1|1810.3|1810.5|1809.7|0
1663278000000|2022-09-15 21:40:00|1810.9|1810.1|1809.7|1808.9|1811|1810.2|1809.7|1808.9|0
1663278300000|2022-09-15 21:45:00|1809.8|1809|1810.2|1809.4|1810.2|1809.4|1809.8|1809|0
1663278600000|2022-09-15 21:50:00|1810.3|1809.5|1810.2|1809.4|1810.6|1809.8|1810.2|1809.4|0
1663278900000|2022-09-15 21:55:00|1810|1809.2|1809.6|1808.8|1810.3|1809.5|1809.6|1808.8|0
1663279200000|2022-09-15 22:00:00|1809.4|1808.6|1802|1801.7|1809.4|1808.9|1801.9|1801.6|831
1663279500000|2022-09-15 22:05:00|1801.9|1801.6|1803.2|1802.9|1803.2|1802.9|1799.9|1799.6|567
1663279800000|2022-09-15 22:10:00|1803.3|1803|1804.2|1803.9|1804.3|1804|1802.6|1802.3|140
1663280100000|2022-09-15 22:15:00|1804.3|1804|1803.8|1803.5|1804.7|1804.4|1803.3|1803|122
1663280400000|2022-09-15 22:20:00|1803.7|1803.4|1804.1|1803.8|1804.4|1804.1|1802.9|1802.6|126
1663280700000|2022-09-15 22:25:00|1804|1803.7|1803.9|1803.6|1804.8|1804.5|1803.9|1803.6|77
1663281000000|2022-09-15 22:30:00|1804|1803.7|1804.8|1804.5|1805.4|1805.1|1804|1803.7|83
1663281300000|2022-09-15 22:35:00|1804.7|1804.4|1804.8|1804.5|1805|1804.7|1804.4|1804.1|34
1663281600000|2022-09-15 22:40:00|1804.9|1804.6|1803.9|1803.6|1804.9|1804.6|1803.7|1803.4|49
1663281900000|2022-09-15 22:45:00|1804|1803.7|1803.7|1803.4|1804|1803.7|1803.3|1803|41
1663282200000|2022-09-15 22:50:00|1803.8|1803.5|1804.4|1804.1|1804.8|1804.5|1803.4|1803.1|46
1663282500000|2022-09-15 22:55:00|1804.3|1804|1805.8|1805.5|1806.1|1805.8|1804.3|1804|177
1663282800000|2022-09-15 23:00:00|1805.7|1805.4|1805.3|1805|1805.8|1805.5|1805.1|1804.8|24
1663283100000|2022-09-15 23:05:00|1805.2|1804.9|1804.2|1803.9|1805.6|1805.3|1804.2|1803.9|43
1663283400000|2022-09-15 23:10:00|1804.1|1803.8|1803.8|1803.5|1804.3|1804|1803.6|1803.3|87
1663283700000|2022-09-15 23:15:00|1803.7|1803.4|1802.5|1802.2|1803.8|1803.5|1802.4|1802.1|90
1663284000000|2022-09-15 23:20:00|1802.6|1802.3|1802.5|1802.2|1802.9|1802.6|1802.4|1802.1|58
1663284300000|2022-09-15 23:25:00|1802.4|1802.1|1802.3|1802|1802.6|1802.3|1801.8|1801.5|71
1663284600000|2022-09-15 23:30:00|1802.2|1801.9|1803.8|1803.5|1804.2|1803.9|1802|1801.7|128
1663284900000|2022-09-15 23:35:00|1803.9|1803.6|1804.1|1803.8|1804.2|1803.9|1803.5|1803.2|19
1663285200000|2022-09-15 23:40:00|1804.2|1803.9|1804.9|1804.6|1804.9|1804.6|1804.2|1803.9|176
1663285500000|2022-09-15 23:45:00|1804.8|1804.5|1804.9|1804.6|1805.3|1805|1804.2|1803.9|214
1663285800000|2022-09-15 23:50:00|1805|1804.7|1804.9|1804.6|1805.1|1804.8|1803.8|1803.5|84
1663286100000|2022-09-15 23:55:00|1805|1804.7|1804.5|1804.2|1805|1804.7|1804.5|1804.2|47
1663286400000|2022-09-16 00:00:00|1804.8|1804.5|1806.3|1806|1806.4|1806.1|1804.6|1804.3|137
1663286700000|2022-09-16 00:05:00|1806.4|1806.1|1805.7|1805.4|1806.4|1806.1|1805.1|1804.8|40
1663287000000|2022-09-16 00:10:00|1805.6|1805.3|1804.9|1804.6|1805.7|1805.4|1804.3|1804|45
1663287300000|2022-09-16 00:15:00|1805|1804.7|1807.1|1806.8|1807.2|1806.9|1804.3|1804|141
1663287600000|2022-09-16 00:20:00|1807.2|1806.9|1807.4|1807.1|1807.5|1807.2|1806.7|1806.4|64
1663287900000|2022-09-16 00:25:00|1807.3|1807|1806.8|1806.5|1807.5|1807.2|1806.8|1806.5|20
1663288200000|2022-09-16 00:30:00|1806.7|1806.4|1807.7|1807.4|1807.7|1807.4|1806.1|1805.8|90
1663288500000|2022-09-16 00:35:00|1807.8|1807.5|1807.4|1807.1|1808.1|1807.8|1806.8|1806.5|82
1663288800000|2022-09-16 00:40:00|1807.3|1807|1806.6|1806.3|1807.3|1807|1805.9|1805.6|62
1663289100000|2022-09-16 00:45:00|1806.7|1806.4|1806.7|1806.4|1807.2|1806.9|1806.2|1805.9|26
1663289400000|2022-09-16 00:50:00|1806.6|1806.3|1805.6|1805.3|1806.7|1806.4|1805.2|1804.9|76
1663289700000|2022-09-16 00:55:00|1805.5|1805.2|1805|1804.7|1805.6|1805.3|1805|1804.7|28
1663290000000|2022-09-16 01:00:00|1804.9|1804.6|1806|1805.7|1806.4|1806.1|1804.9|1804.6|84
1663290300000|2022-09-16 01:05:00|1806.1|1805.8|1805.3|1805|1806.1|1805.8|1804.6|1804.3|43
1663290600000|2022-09-16 01:10:00|1805.4|1805.1|1806|1805.7|1806|1805.7|1804.9|1804.6|16
1663290900000|2022-09-16 01:15:00|1805.9|1805.6|1804.8|1804.5|1806|1805.7|1804.7|1804.4|49
1663291200000|2022-09-16 01:20:00|1804.9|1804.6|1804.6|1804.3|1805.2|1804.9|1804.4|1804.1|19
1663291500000|2022-09-16 01:25:00|1804.5|1804.2|1805.7|1805.4|1806.3|1806|1804.5|1804.2|52
1663291800000|2022-09-16 01:30:00|1805.9|1805.6|1806.2|1805.9|1807.5|1807.2|1805.8|1805.5|102
1663292100000|2022-09-16 01:35:00|1806.3|1806|1806.4|1806.1|1806.7|1806.4|1805.6|1805.3|29
1663292400000|2022-09-16 01:40:00|1806.5|1806.2|1805.1|1804.8|1806.5|1806.2|1804.7|1804.4|58
1663292700000|2022-09-16 01:45:00|1805.2|1804.9|1805|1804.7|1805.8|1805.5|1804.6|1804.3|50
1663293000000|2022-09-16 01:50:00|1804.9|1804.6|1804.5|1804.2|1805|1804.7|1804.4|1804.1|29
1663293300000|2022-09-16 01:55:00|1804.6|1804.3|1804.5|1804.2|1805|1804.7|1804.1|1803.8|41
1663293600000|2022-09-16 02:00:00|1804.6|1804.3|1805.7|1805.4|1806.6|1806.3|1804.6|1804.3|62
1663293900000|2022-09-16 02:05:00|1805.6|1805.3|1805.4|1805.1|1805.8|1805.5|1805.1|1804.8|19
1663294200000|2022-09-16 02:10:00|1805.3|1805|1805.3|1805|1805.5|1805.2|1804.9|1804.6|33
1663294500000|2022-09-16 02:15:00|1805.4|1805.1|1805.7|1805.4|1805.9|1805.6|1805.1|1804.8|25
1663294800000|2022-09-16 02:20:00|1805.8|1805.5|1804.9|1804.6|1806.3|1806|1804.9|1804.6|31
1663295100000|2022-09-16 02:25:00|1805|1804.7|1804.5|1804.2|1805.3|1805|1804.4|1804.1|34
1663295400000|2022-09-16 02:30:00|1804.7|1804.4|1805.7|1805.4|1805.9|1805.6|1804.6|1804.3|40
1663295700000|2022-09-16 02:35:00|1805.8|1805.5|1805|1804.7|1805.8|1805.5|1804.7|1804.4|53
1663296000000|2022-09-16 02:40:00|1805.1|1804.8|1804.7|1804.4|1805.2|1804.9|1804.7|1804.4|68
1663296300000|2022-09-16 02:45:00|1804.8|1804.5|1805.2|1804.9|1805.3|1805|1804.5|1804.2|23
1663296600000|2022-09-16 02:50:00|1805.3|1805|1806|1805.7|1806|1805.7|1805.2|1804.9|24
1663296900000|2022-09-16 02:55:00|1805.9|1805.6|1806|1805.7|1806.2|1805.9|1805.7|1805.4|30
1663297200000|2022-09-16 03:00:00|1806.1|1805.8|1805.7|1805.4|1806.3|1806|1805.6|1805.3|19
1663297500000|2022-09-16 03:05:00|1805.6|1805.3|1805.7|1805.4|1806|1805.7|1805.2|1804.9|28
1663297800000|2022-09-16 03:10:00|1805.6|1805.3|1804.7|1804.4|1805.7|1805.4|1804.5|1804.2|49
1663298100000|2022-09-16 03:15:00|1804.6|1804.3|1804.6|1804.3|1804.9|1804.6|1804.3|1804|24
1663298400000|2022-09-16 03:20:00|1804.5|1804.2|1804.7|1804.4|1804.9|1804.6|1804.5|1804.2|11
1663298700000|2022-09-16 03:25:00|1804.6|1804.3|1805|1804.7|1805.5|1805.2|1804.5|1804.2|48
1663299000000|2022-09-16 03:30:00|1804.9|1804.6|1805.7|1805.4|1805.7|1805.4|1804.6|1804.3|32
1663299300000|2022-09-16 03:35:00|1805.5|1805.2|1805.4|1805.1|1805.8|1805.5|1805.3|1805|24
1663299600000|2022-09-16 03:40:00|1805.5|1805.2|1804.6|1804.3|1805.5|1805.2|1804.6|1804.3|10
1663299900000|2022-09-16 03:45:00|1804.5|1804.2|1804.2|1803.9|1804.6|1804.3|1804.1|1803.8|42
1663300200000|2022-09-16 03:50:00|1804.3|1804|1804.2|1803.9|1804.6|1804.3|1804.1|1803.8|18
1663300500000|2022-09-16 03:55:00|1804.3|1804|1804.3|1804|1804.4|1804.1|1804|1803.7|19
1663300800000|2022-09-16 04:00:00|1804.2|1803.9|1804.7|1804.4|1804.8|1804.5|1803.8|1803.5|19
1663301100000|2022-09-16 04:05:00|1804.6|1804.3|1804.3|1804|1804.8|1804.5|1804.2|1803.9|16
1663301400000|2022-09-16 04:10:00|1804.2|1803.9|1803.6|1803.3|1804.4|1804.1|1803.6|1803.3|56
1663301700000|2022-09-16 04:15:00|1803.7|1803.4|1803.7|1803.4|1803.8|1803.5|1803.2|1802.9|26
1663302000000|2022-09-16 04:20:00|1803.6|1803.3|1803.6|1803.3|1803.7|1803.4|1803.4|1803.1|2
1663302300000|2022-09-16 04:25:00|1803.5|1803.2|1803|1802.7|1803.9|1803.6|1802.9|1802.6|58
1663302600000|2022-09-16 04:30:00|1802.9|1802.6|1803.4|1803.1|1803.6|1803.3|1802.9|1802.6|20
1663302900000|2022-09-16 04:35:00|1803.5|1803.2|1803.6|1803.3|1804.1|1803.8|1803.4|1803.1|20
1663303200000|2022-09-16 04:40:00|1803.7|1803.4|1804.2|1803.9|1804.4|1804.1|1803.6|1803.3|31
1663303500000|2022-09-16 04:45:00|1804.1|1803.8|1804.4|1804.1|1804.4|1804.1|1803.6|1803.3|35
1663303800000|2022-09-16 04:50:00|1804.3|1804|1803.8|1803.5|1804.3|1804|1803.5|1803.2|7
1663304100000|2022-09-16 04:55:00|1803.9|1803.6|1804.4|1804.1|1804.4|1804.1|1803.8|1803.5|16
1663304400000|2022-09-16 05:00:00|1804.3|1804|1804.5|1804.2|1804.9|1804.6|1803.9|1803.6|25
1663304700000|2022-09-16 05:05:00|1804.4|1804.1|1804.8|1804.5|1805.2|1804.9|1804.2|1803.9|33
1663305000000|2022-09-16 05:10:00|1804.9|1804.6|1804.7|1804.4|1805.4|1805.1|1804.5|1804.2|19
1663305300000|2022-09-16 05:15:00|1804.8|1804.5|1804.4|1804.1|1804.9|1804.6|1804.2|1803.9|20
1663305600000|2022-09-16 05:20:00|1804.5|1804.2|1804.1|1803.8|1804.6|1804.3|1803.6|1803.3|85
1663305900000|2022-09-16 05:25:00|1804|1803.7|1804.8|1804.5|1804.9|1804.6|1803.8|1803.5|90
1663306200000|2022-09-16 05:30:00|1804.9|1804.6|1803.6|1803.3|1804.9|1804.6|1803.4|1803.1|105
1663306500000|2022-09-16 05:35:00|1803.5|1803.2|1803.4|1803.1|1803.7|1803.4|1803.1|1802.8|24
1663306800000|2022-09-16 05:40:00|1803.3|1803|1803|1802.7|1803.4|1803.1|1802.9|1802.6|32
1663307100000|2022-09-16 05:45:00|1803.1|1802.8|1803.1|1802.8|1803.4|1803.1|1802.9|1802.6|40
1663307400000|2022-09-16 05:50:00|1803.2|1802.9|1802.8|1802.5|1803.9|1803.6|1802.8|1802.5|48
1663307700000|2022-09-16 05:55:00|1802.7|1802.4|1802.3|1802|1803.1|1802.8|1802.3|1802|72
1663308000000|2022-09-16 06:00:00|1802.4|1802.1|1802.8|1802.5|1803.4|1803.1|1801.3|1801|196
1663308300000|2022-09-16 06:05:00|1802.9|1802.6|1804.5|1804.2|1805|1804.7|1802.9|1802.6|94
1663308600000|2022-09-16 06:10:00|1804.6|1804.3|1801.8|1801.5|1804.8|1804.5|1801|1800.7|106
1663308900000|2022-09-16 06:15:00|1801.7|1801.4|1803.5|1803.2|1803.9|1803.6|1801.2|1800.9|79
1663309200000|2022-09-16 06:20:00|1803.4|1803.1|1804.6|1804.3|1804.7|1804.4|1803.3|1803|92
1663309500000|2022-09-16 06:25:00|1804.5|1804.2|1802.9|1802.6|1804.6|1804.3|1802.8|1802.5|58
1663309800000|2022-09-16 06:30:00|1803|1802.7|1801.4|1801.1|1803.5|1803.2|1801.2|1800.9|83
1663310100000|2022-09-16 06:35:00|1801.5|1801.2|1801.6|1801.3|1802.8|1802.5|1801|1800.7|75
1663310400000|2022-09-16 06:40:00|1801.7|1801.4|1802.5|1802.2|1802.6|1802.3|1801.3|1801|78
1663310700000|2022-09-16 06:45:00|1802.4|1802.1|1801.6|1801.3|1802.7|1802.4|1801.6|1801.3|43
1663311000000|2022-09-16 06:50:00|1801.7|1801.4|1800.5|1800.2|1802|1801.7|1800.3|1800|124
1663311300000|2022-09-16 06:55:00|1800.4|1800.1|1800.8|1800.5|1801.1|1800.8|1799.6|1799.3|135
1663311600000|2022-09-16 07:00:00|1800.7|1800.4|1802.6|1802.3|1803.6|1803.3|1800.7|1800.4|435
1663311900000|2022-09-16 07:05:00|1802.5|1802.2|1802.7|1802.4|1803|1802.7|1801.8|1801.5|158
1663312200000|2022-09-16 07:10:00|1802.6|1802.3|1803|1802.7|1804|1803.7|1802.1|1801.8|239
1663312500000|2022-09-16 07:15:00|1802.9|1802.6|1801.1|1800.8|1804.1|1803.8|1800.9|1800.6|231
1663312800000|2022-09-16 07:20:00|1801|1800.7|1800.7|1800.4|1801.4|1801.1|1799.9|1799.6|129
1663313100000|2022-09-16 07:25:00|1800.6|1800.3|1801.8|1801.5|1802.2|1801.9|1800.1|1799.8|150
1663313400000|2022-09-16 07:30:00|1801.9|1801.6|1800.8|1800.5|1801.9|1801.6|1800|1799.7|176
1663313700000|2022-09-16 07:35:00|1800.9|1800.6|1800.3|1800|1801.5|1801.2|1799.7|1799.4|439
1663314000000|2022-09-16 07:40:00|1800.4|1800.1|1800.4|1800.1|1800.8|1800.5|1799.6|1799.3|324
1663314300000|2022-09-16 07:45:00|1800.3|1800|1798.8|1798.5|1800.4|1800.1|1798.8|1798.5|436
1663314600000|2022-09-16 07:50:00|1798.7|1798.4|1800.7|1800.4|1800.9|1800.6|1798.3|1798|284
1663314900000|2022-09-16 07:55:00|1800.6|1800.3|1801.2|1800.9|1802.1|1801.8|1800.2|1799.9|239
1663315200000|2022-09-16 08:00:00|1801.3|1801|1800.4|1800.1|1801.5|1801.2|1799.9|1799.6|444
1663315500000|2022-09-16 08:05:00|1800.3|1800|1800.2|1799.9|1801.3|1801|1799.6|1799.3|161
1663315800000|2022-09-16 08:10:00|1800.1|1799.8|1799|1798.7|1800.5|1800.2|1798.9|1798.6|229
1663316100000|2022-09-16 08:15:00|1799.1|1798.8|1799.3|1799|1799.3|1799|1798.4|1798.1|134
1663316400000|2022-09-16 08:20:00|1799.2|1798.9|1799.4|1799.1|1800.5|1800.2|1798.8|1798.5|146
1663316700000|2022-09-16 08:25:00|1799.5|1799.2|1799.1|1798.8|1799.5|1799.2|1798.5|1798.2|168
1663317000000|2022-09-16 08:30:00|1799|1798.7|1798.4|1798.1|1799.2|1798.9|1797.9|1797.6|226
1663317300000|2022-09-16 08:35:00|1798.3|1798|1798|1797.7|1798.9|1798.6|1797.9|1797.6|84
1663317600000|2022-09-16 08:40:00|1797.9|1797.6|1797.6|1797.3|1798.7|1798.4|1797.5|1797.2|160
1663317900000|2022-09-16 08:45:00|1797.7|1797.4|1797.4|1797.1|1797.7|1797.4|1797.1|1796.8|141
1663318200000|2022-09-16 08:50:00|1797.5|1797.2|1797.7|1797.4|1797.7|1797.4|1796.9|1796.6|183
1663318500000|2022-09-16 08:55:00|1797.6|1797.3|1798.6|1798.3|1799|1798.7|1797.5|1797.2|158
1663318800000|2022-09-16 09:00:00|1798.7|1798.4|1800.4|1800.1|1800.9|1800.6|1798.4|1798.1|209
1663319100000|2022-09-16 09:05:00|1800.3|1800|1799.1|1798.8|1801|1800.7|1798.6|1798.3|328
1663319400000|2022-09-16 09:10:00|1799|1798.7|1799.4|1799.1|1800.4|1800.1|1799|1798.7|121
1663319700000|2022-09-16 09:15:00|1799.5|1799.2|1799.5|1799.2|1799.7|1799.4|1798.8|1798.5|75
1663320000000|2022-09-16 09:20:00|1799.4|1799.1|1800.5|1800.2|1800.8|1800.5|1799|1798.7|84
1663320300000|2022-09-16 09:25:00|1800.6|1800.3|1799.1|1798.8|1800.6|1800.3|1798.9|1798.6|80
1663320600000|2022-09-16 09:30:00|1799.2|1798.9|1799|1798.7|1799.8|1799.5|1798.5|1798.2|76
1663320900000|2022-09-16 09:35:00|1799.1|1798.8|1799.1|1798.8|1800|1799.7|1798.6|1798.3|76
1663321200000|2022-09-16 09:40:00|1799.2|1798.9|1799.4|1799.1|1799.5|1799.2|1798.6|1798.3|100
1663321500000|2022-09-16 09:45:00|1799.3|1799|1797|1796.7|1799.4|1799.1|1796.7|1796.4|166
1663321800000|2022-09-16 09:50:00|1796.8|1796.5|1799.2|1798.9|1799.8|1799.5|1796.8|1796.5|202
1663322100000|2022-09-16 09:55:00|1799.3|1799|1798.4|1798.1|1800.1|1799.8|1798.4|1798.1|139
1663322400000|2022-09-16 10:00:00|1798.5|1798.2|1797.9|1797.6|1799.5|1799.2|1797.7|1797.4|144
1663322700000|2022-09-16 10:05:00|1798|1797.7|1798.5|1798.2|1798.9|1798.6|1797.7|1797.4|174
1663323000000|2022-09-16 10:10:00|1798.4|1798.1|1798|1797.7|1798.9|1798.6|1797.8|1797.5|83
1663323300000|2022-09-16 10:15:00|1797.9|1797.6|1798.4|1798.1|1798.5|1798.2|1797.3|1797|150
1663323600000|2022-09-16 10:20:00|1798.5|1798.2|1799.7|1799.4|1799.9|1799.6|1798.4|1798.1|151
1663323900000|2022-09-16 10:25:00|1799.8|1799.5|1800.1|1799.8|1800.2|1799.9|1799|1798.7|97
1663324200000|2022-09-16 10:30:00|1800|1799.7|1800.7|1800.4|1800.9|1800.6|1799.8|1799.5|114
1663324500000|2022-09-16 10:35:00|1800.8|1800.5|1801.8|1801.5|1802.1|1801.8|1800.7|1800.4|221
1663324800000|2022-09-16 10:40:00|1801.7|1801.4|1803.9|1803.6|1804.1|1803.8|1801.7|1801.4|256
1663325100000|2022-09-16 10:45:00|1803.8|1803.5|1802.6|1802.3|1804.3|1804|1802.5|1802.2|143
1663325400000|2022-09-16 10:50:00|1802.5|1802.2|1803|1802.7|1803.6|1803.3|1802.5|1802.2|77
1663325700000|2022-09-16 10:55:00|1802.9|1802.6|1804.1|1803.8|1804.7|1804.4|1802.9|1802.6|185
1663326000000|2022-09-16 11:00:00|1803.8|1803.5|1801.6|1801.3|1803.9|1803.6|1801.5|1801.2|360
1663326300000|2022-09-16 11:05:00|1801.7|1801.4|1801.1|1800.8|1802.4|1802.1|1800.7|1800.4|204
1663326600000|2022-09-16 11:10:00|1801|1800.7|1800.6|1800.3|1801.7|1801.4|1800.5|1800.2|135
1663326900000|2022-09-16 11:15:00|1800.5|1800.2|1800.3|1800|1800.8|1800.5|1799.8|1799.5|151
1663327200000|2022-09-16 11:20:00|1800.2|1799.9|1800.5|1800.2|1801|1800.7|1799.5|1799.2|186
1663327500000|2022-09-16 11:25:00|1800.6|1800.3|1801.4|1801.1|1801.5|1801.2|1800.6|1800.3|122
1663327800000|2022-09-16 11:30:00|1801.3|1801|1800.1|1799.8|1801.3|1801|1799.9|1799.6|284
1663328100000|2022-09-16 11:35:00|1800|1799.7|1801.6|1801.3|1801.6|1801.3|1799.9|1799.6|152
1663328400000|2022-09-16 11:40:00|1801.7|1801.4|1802.6|1802.3|1802.8|1802.5|1801.5|1801.2|172
1663328700000|2022-09-16 11:45:00|1802.7|1802.4|1801|1800.7|1802.8|1802.5|1800.4|1800.1|170
1663329000000|2022-09-16 11:50:00|1800.9|1800.6|1802.2|1801.9|1802.3|1802|1800.7|1800.4|124
1663329300000|2022-09-16 11:55:00|1802.1|1801.8|1801.3|1801|1802.5|1802.2|1801.2|1800.9|85
1663329600000|2022-09-16 12:00:00|1801.5|1801.2|1798.7|1798.4|1801.6|1801.3|1798.5|1798.2|607
1663329900000|2022-09-16 12:05:00|1798.8|1798.5|1798.7|1798.4|1799.7|1799.4|1798.6|1798.3|282
1663330200000|2022-09-16 12:10:00|1798.8|1798.5|1797.8|1797.5|1798.9|1798.6|1796.8|1796.5|550
1663330500000|2022-09-16 12:15:00|1797.7|1797.4|1797.7|1797.4|1798.8|1798.5|1797|1796.7|422
1663330800000|2022-09-16 12:20:00|1797.6|1797.3|1795.8|1795.5|1797.7|1797.4|1795.2|1794.9|738
1663331100000|2022-09-16 12:25:00|1795.9|1795.6|1795.1|1794.8|1796.7|1796.4|1794.5|1794.2|581
1663331400000|2022-09-16 12:30:00|1795|1794.7|1793.1|1792.8|1795.1|1794.8|1792.7|1792.4|1000
1663331700000|2022-09-16 12:35:00|1793|1792.7|1793.5|1793.2|1794.2|1793.9|1793|1792.7|631
1663332000000|2022-09-16 12:40:00|1793.4|1793.1|1792|1791.7|1793.5|1793.2|1791.8|1791.5|1069
1663332300000|2022-09-16 12:45:00|1792.1|1791.8|1790.7|1790.4|1792.5|1792.2|1790.2|1789.9|774
1663332600000|2022-09-16 12:50:00|1790.6|1790.3|1788.5|1788.2|1791.5|1791.2|1788.3|1788|879
1663332900000|2022-09-16 12:55:00|1788.6|1788.3|1786.9|1786.6|1789|1788.7|1785.8|1785.5|1042
1663333200000|2022-09-16 13:00:00|1786.8|1786.5|1784.5|1784.2|1788.1|1787.8|1784.5|1784.2|936
1663333500000|2022-09-16 13:05:00|1784.6|1784.3|1784.4|1784.1|1787.2|1786.9|1784|1783.7|1550
1663333800000|2022-09-16 13:10:00|1784.5|1784.2|1788.6|1788.3|1789.2|1788.9|1784.4|1784.1|843
1663334100000|2022-09-16 13:15:00|1788.5|1788.2|1789.9|1789.6|1790.1|1789.8|1786.6|1786.3|1027
1663334400000|2022-09-16 13:20:00|1789.6|1789.3|1789.2|1788.9|1789.8|1789.5|1788.2|1787.9|983
1663334700000|2022-09-16 13:25:00|1789.1|1788.8|1789.7|1789.4|1790.1|1789.8|1786.5|1786.2|3534
1663335000000|2022-09-16 13:30:00|1789.8|1789.5|1781.6|1781.3|1795.6|1795.3|1781.4|1781.1|10756
1663335300000|2022-09-16 13:35:00|1781.2|1780.9|1783.2|1782.9|1783.9|1783.6|1779.1|1778.8|6216
1663335600000|2022-09-16 13:40:00|1783.4|1783.1|1777.1|1776.8|1783.4|1783.1|1776.4|1776.1|5536
1663335900000|2022-09-16 13:45:00|1777.7|1777.4|1778.1|1777.8|1781.2|1780.9|1776.2|1775.9|4641
1663336200000|2022-09-16 13:50:00|1777.9|1777.6|1773.7|1773.4|1780.5|1780.2|1772.8|1772.5|2925
1663336500000|2022-09-16 13:55:00|1773.9|1773.6|1772.4|1772.1|1774.5|1774.2|1771.7|1771.4|3097
1663336800000|2022-09-16 14:00:00|1772.6|1772.3|1773.5|1773.2|1776|1775.7|1772.3|1772|4217
1663337100000|2022-09-16 14:05:00|1773.6|1773.3|1776.4|1776.1|1781.8|1781.5|1772.5|1772.2|5019
1663337400000|2022-09-16 14:10:00|1776.2|1775.9|1784.6|1784.3|1788|1787.7|1775.9|1775.6|5554
1663337700000|2022-09-16 14:15:00|1784.1|1783.8|1780|1779.7|1785.2|1784.9|1779.4|1779.1|3385
1663338000000|2022-09-16 14:20:00|1779.9|1779.6|1782.8|1782.5|1783.5|1783.2|1777.7|1777.4|3781
1663338300000|2022-09-16 14:25:00|1782.5|1782.2|1781.7|1781.4|1785.8|1785.5|1780.8|1780.5|2708
1663338600000|2022-09-16 14:30:00|1781.9|1781.6|1786.5|1786.2|1787.3|1787|1781.3|1781|3448
1663338900000|2022-09-16 14:35:00|1786.4|1786.1|1788.6|1788.3|1792.2|1791.9|1786.4|1786.1|4342
1663339200000|2022-09-16 14:40:00|1788.5|1788.2|1784.2|1783.9|1790.7|1790.4|1784.2|1783.9|2336
1663339500000|2022-09-16 14:45:00|1784.3|1784|1784|1783.7|1787.7|1787.4|1783.2|1782.9|2537
1663339800000|2022-09-16 14:50:00|1784.1|1783.8|1787.8|1787.5|1790.2|1789.9|1784|1783.7|2262
1663340100000|2022-09-16 14:55:00|1787.7|1787.4|1783.1|1782.8|1787.7|1787.4|1782.9|1782.6|2022
1663340400000|2022-09-16 15:00:00|1783.2|1782.9|1783.8|1783.5|1786|1785.7|1782.6|1782.3|1907
1663340700000|2022-09-16 15:05:00|1783.7|1783.4|1785.1|1784.8|1788.5|1788.2|1783.5|1783.2|1609
1663341000000|2022-09-16 15:10:00|1785|1784.7|1781.9|1781.6|1785|1784.7|1781.6|1781.3|1218
1663341300000|2022-09-16 15:15:00|1781.8|1781.5|1785.3|1785|1786.8|1786.5|1780.8|1780.5|1383
1663341600000|2022-09-16 15:20:00|1785.4|1785.1|1780.6|1780.3|1785.4|1785.1|1780|1779.7|1380
1663341900000|2022-09-16 15:25:00|1780.7|1780.4|1780.8|1780.5|1783|1782.7|1779.3|1779|1422
1663342200000|2022-09-16 15:30:00|1780.5|1780.2|1782|1781.7|1782.3|1782|1778.8|1778.5|1653
1663342500000|2022-09-16 15:35:00|1781.8|1781.5|1778.7|1778.4|1782.9|1782.6|1777.9|1777.6|2026
1663342800000|2022-09-16 15:40:00|1778.4|1778.1|1779|1778.7|1780.5|1780.2|1777.6|1777.3|1300
1663343100000|2022-09-16 15:45:00|1778.9|1778.6|1778.7|1778.4|1779.3|1779|1776.8|1776.5|1367
1663343400000|2022-09-16 15:50:00|1778.8|1778.5|1780.8|1780.5|1782|1781.7|1777.6|1777.3|1503
1663343700000|2022-09-16 15:55:00|1781|1780.7|1782.1|1781.8|1782.6|1782.3|1779.3|1779|1352
1663344000000|2022-09-16 16:00:00|1782.2|1781.9|1779.2|1778.9|1782.6|1782.3|1778.7|1778.4|955
1663344300000|2022-09-16 16:05:00|1779|1778.7|1775.6|1775.3|1781.2|1780.9|1775.2|1774.9|2328
1663344600000|2022-09-16 16:10:00|1775.5|1775.2|1773.7|1773.4|1776.6|1776.3|1773.2|1772.9|1835
1663344900000|2022-09-16 16:15:00|1773.6|1773.3|1772.5|1772.2|1774.7|1774.4|1770.6|1770.3|2270
1663345200000|2022-09-16 16:20:00|1772.4|1772.1|1769.8|1769.5|1772.4|1772.1|1769.3|1769|1371
1663345500000|2022-09-16 16:25:00|1769.7|1769.4|1768.2|1767.9|1770|1769.7|1766.8|1766.5|2299
1663345800000|2022-09-16 16:30:00|1768.1|1767.8|1768|1767.7|1770.3|1770|1767|1766.7|2443
1663346100000|2022-09-16 16:35:00|1768.2|1767.9|1767.9|1767.6|1769.1|1768.8|1766.8|1766.5|1112
1663346400000|2022-09-16 16:40:00|1768|1767.7|1773.1|1772.8|1773.4|1773.1|1768|1767.7|1367
1663346700000|2022-09-16 16:45:00|1772.9|1772.6|1775.5|1775.2|1775.5|1775.2|1771.2|1770.9|1009
1663347000000|2022-09-16 16:50:00|1775.4|1775.1|1774.4|1774.1|1776.6|1776.3|1774.1|1773.8|1084
1663347300000|2022-09-16 16:55:00|1774.2|1773.9|1775.2|1774.9|1775.6|1775.3|1773.3|1773|896
1663347600000|2022-09-16 17:00:00|1775.3|1775|1773.9|1773.6|1776.3|1776|1773.2|1772.9|1411
1663347900000|2022-09-16 17:05:00|1774|1773.7|1772.8|1772.5|1774.6|1774.3|1771.4|1771.1|891
1663348200000|2022-09-16 17:10:00|1772.9|1772.6|1771.5|1771.2|1773.6|1773.3|1771.3|1771|673
1663348500000|2022-09-16 17:15:00|1771.4|1771.1|1770.9|1770.6|1772.3|1772|1770.1|1769.8|812
1663348800000|2022-09-16 17:20:00|1770.8|1770.5|1770.1|1769.8|1771.4|1771.1|1768.7|1768.4|795
1663349100000|2022-09-16 17:25:00|1770.2|1769.9|1770.3|1770|1771|1770.7|1769.6|1769.3|922
1663349400000|2022-09-16 17:30:00|1770.1|1769.8|1770.7|1770.4|1774.3|1774|1769.9|1769.6|1575
1663349700000|2022-09-16 17:35:00|1770.5|1770.2|1773.9|1773.6|1775.1|1774.8|1770.5|1770.2|924
1663350000000|2022-09-16 17:40:00|1774|1773.7|1772.7|1772.4|1774.4|1774.1|1772.6|1772.3|878
1663350300000|2022-09-16 17:45:00|1772.6|1772.3|1769.9|1769.6|1772.8|1772.5|1769.6|1769.3|1008
1663350600000|2022-09-16 17:50:00|1769.8|1769.5|1769.4|1769.1|1770.3|1770|1768.9|1768.6|852
1663350900000|2022-09-16 17:55:00|1769.3|1769|1770.6|1770.3|1771.3|1771|1769|1768.7|973
1663351200000|2022-09-16 18:00:00|1770.5|1770.2|1773.3|1773|1773.7|1773.4|1770|1769.7|1362
1663351500000|2022-09-16 18:05:00|1773.2|1772.9|1772.5|1772.2|1773.6|1773.3|1771|1770.7|789
1663351800000|2022-09-16 18:10:00|1772.4|1772.1|1772.3|1772|1773.2|1772.9|1770.4|1770.1|961
1663352100000|2022-09-16 18:15:00|1772.2|1771.9|1770.8|1770.5|1774.1|1773.8|1770.4|1770.1|1186
1663352400000|2022-09-16 18:20:00|1770.9|1770.6|1773.4|1773.1|1773.4|1773.1|1770.4|1770.1|879
1663352700000|2022-09-16 18:25:00|1773.3|1773|1777.4|1777.1|1778.4|1778.1|1773.2|1772.9|2657
1663353000000|2022-09-16 18:30:00|1777.3|1777|1777.9|1777.6|1778|1777.7|1774.4|1774.1|1569
1663353300000|2022-09-16 18:35:00|1777.8|1777.5|1776.1|1775.8|1778.7|1778.4|1775.3|1775|1223
1663353600000|2022-09-16 18:40:00|1776.2|1775.9|1775.4|1775.1|1776.4|1776.1|1774.2|1773.9|1158
1663353900000|2022-09-16 18:45:00|1775.3|1775|1778.8|1778.5|1779.7|1779.4|1775.3|1775|1843
1663354200000|2022-09-16 18:50:00|1778.6|1778.3|1779.7|1779.4|1779.9|1779.6|1776.8|1776.5|1564
1663354500000|2022-09-16 18:55:00|1779.8|1779.5|1778.1|1777.8|1780.2|1779.9|1777|1776.7|1961
1663354800000|2022-09-16 19:00:00|1777.7|1777.4|1781.1|1780.8|1781.2|1780.9|1777.4|1777.1|1799
1663355100000|2022-09-16 19:05:00|1781.2|1780.9|1783.1|1782.8|1784.3|1784|1781.1|1780.8|2124
1663355400000|2022-09-16 19:10:00|1783|1782.7|1778.4|1778.1|1783.1|1782.8|1778|1777.7|1654
1663355700000|2022-09-16 19:15:00|1778.2|1777.9|1777.5|1777.2|1780.4|1780.1|1776.4|1776.1|1725
1663356000000|2022-09-16 19:20:00|1777.6|1777.3|1780.3|1780|1783|1782.7|1777.2|1776.9|2402
1663356300000|2022-09-16 19:25:00|1780.1|1779.8|1778.1|1777.8|1781.2|1780.9|1776.5|1776.2|1533
1663356600000|2022-09-16 19:30:00|1777.9|1777.6|1777.4|1777.1|1779.8|1779.5|1774.8|1774.5|2174
1663356900000|2022-09-16 19:35:00|1777.3|1777|1781.4|1781.1|1781.5|1781.2|1776.4|1776.1|1923
1663357200000|2022-09-16 19:40:00|1781.5|1781.2|1784.1|1783.8|1784.1|1783.8|1780.2|1779.9|2487
1663357500000|2022-09-16 19:45:00|1784|1783.7|1783.2|1782.9|1784.3|1784|1780.1|1779.8|2962
1663357800000|2022-09-16 19:50:00|1782.1|1781.8|1787.5|1787.2|1788.1|1787.8|1782.1|1781.8|5291
1663358100000|2022-09-16 19:55:00|1787.3|1787|1786.1|1785.8|1788.4|1788.1|1785.6|1785.3|19973
1663358400000|2022-09-16 20:00:00|1786|1785.7|1787.8|1787.5|1787.9|1787.6|1785.2|1784.9|5633
1663358700000|2022-09-16 20:05:00|1787.9|1787.6|1790|1789.7|1790|1789.7|1787.1|1786.8|2288
1663359000000|2022-09-16 20:10:00|1789.9|1789.6|1788.5|1788.2|1790.5|1790.2|1788|1787.7|2593
1663359300000|2022-09-16 20:15:00|1788.6|1788.3|1789.9|1789.6|1790.1|1789.8|1788.1|1787.8|854
1663359600000|2022-09-16 20:20:00|1789.8|1789.5|1788.2|1787.9|1790.6|1790.3|1788.2|1787.9|344
1663359900000|2022-09-16 20:25:00|1788.1|1787.8|1788.1|1787.8|1788.6|1788.3|1787.9|1787.6|268
1663360200000|2022-09-16 20:30:00|1788.2|1787.9|1788|1787.7|1788.3|1788|1787.7|1787.4|275
1663360500000|2022-09-16 20:35:00|1788.1|1787.8|1788.4|1788.1|1788.9|1788.6|1788|1787.7|304
1663360800000|2022-09-16 20:40:00|1788.3|1788|1788.2|1787.9|1789.1|1788.8|1788.1|1787.8|259
1663361100000|2022-09-16 20:45:00|1788.3|1788|1787.9|1787.6|1789.1|1788.8|1787.4|1787.1|470
1663361400000|2022-09-16 20:50:00|1788|1787.7|1789.6|1789.3|1789.7|1789.4|1787.9|1787.6|207
1663361700000|2022-09-16 20:55:00|1789.5|1789.2|1791.8|1791|1792.5|1792|1789.4|1789.1|480
1663538400000|2022-09-18 22:00:00|1786.2|1785.9|1788.2|1787.9|1788.3|1788|1785.7|1785.4|321
1663538700000|2022-09-18 22:05:00|1788.3|1788|1784.6|1784.3|1788.4|1788.1|1783.6|1783.3|214
1663539000000|2022-09-18 22:10:00|1784.7|1784.4|1785.2|1784.9|1786|1785.7|1784.7|1784.4|84
1663539300000|2022-09-18 22:15:00|1785.3|1785|1786|1785.7|1786.3|1786|1784.8|1784.5|58
1663539600000|2022-09-18 22:20:00|1786.1|1785.8|1785.1|1784.8|1786.1|1785.8|1785.1|1784.8|57
1663539900000|2022-09-18 22:25:00|1785.2|1784.9|1785.5|1785.2|1786.2|1785.9|1785.1|1784.8|33
1663540200000|2022-09-18 22:30:00|1785.4|1785.1|1785.2|1784.9|1785.7|1785.4|1784.9|1784.6|42
1663540500000|2022-09-18 22:35:00|1785.1|1784.8|1785.8|1785.5|1785.9|1785.6|1784.9|1784.6|30
1663540800000|2022-09-18 22:40:00|1785.9|1785.6|1786.6|1786.3|1787.5|1787.2|1785.7|1785.4|70
1663541100000|2022-09-18 22:45:00|1786.5|1786.2|1789.2|1788.9|1789.2|1788.9|1786.5|1786.2|63
1663541400000|2022-09-18 22:50:00|1789.1|1788.8|1788.7|1788.4|1789.1|1788.8|1788.3|1788|41
1663541700000|2022-09-18 22:55:00|1788.8|1788.5|1789|1788.7|1789.3|1789|1788.5|1788.2|47
1663542000000|2022-09-18 23:00:00|1788.7|1788.4|1790.3|1790|1790.9|1790.6|1788.1|1787.8|73
1663542300000|2022-09-18 23:05:00|1790.1|1789.8|1789.9|1789.6|1790.3|1790|1789.5|1789.2|41
1663542600000|2022-09-18 23:10:00|1790|1789.7|1790.1|1789.8|1790.3|1790|1789.6|1789.3|26
1663542900000|2022-09-18 23:15:00|1790.2|1789.9|1789.6|1789.3|1790.4|1790.1|1789.4|1789.1|38
1663543200000|2022-09-18 23:20:00|1789.5|1789.2|1790.4|1790.1|1790.7|1790.4|1789.5|1789.2|61
1663543500000|2022-09-18 23:25:00|1790.6|1790.3|1789.2|1788.9|1790.9|1790.6|1788.5|1788.2|65
1663543800000|2022-09-18 23:30:00|1789.1|1788.8|1787.8|1787.5|1789.3|1789|1787.7|1787.4|59
1663544100000|2022-09-18 23:35:00|1787.7|1787.4|1788|1787.7|1788.9|1788.6|1787.7|1787.4|37
1663544400000|2022-09-18 23:40:00|1787.9|1787.6|1789.4|1789.1|1789.5|1789.2|1787.9|1787.6|72
1663544700000|2022-09-18 23:45:00|1789.5|1789.2|1788.7|1788.4|1790|1789.7|1788.6|1788.3|95
1663545000000|2022-09-18 23:50:00|1788.8|1788.5|1788.4|1788.1|1789.3|1789|1788.2|1787.9|43
1663545300000|2022-09-18 23:55:00|1788.6|1788.3|1788.8|1788.5|1789.2|1788.9|1788.3|1788|39
1663545600000|2022-09-19 00:00:00|1788.9|1788.6|1790.3|1790|1790.6|1790.3|1788.6|1788.3|96
1663545900000|2022-09-19 00:05:00|1790.5|1790.2|1789.3|1789|1790.8|1790.5|1788.8|1788.5|74
1663546200000|2022-09-19 00:10:00|1789.2|1788.9|1789.1|1788.8|1789.6|1789.3|1788.6|1788.3|17
1663546500000|2022-09-19 00:15:00|1789|1788.7|1789.8|1789.5|1790.1|1789.8|1788.9|1788.6|43
1663546800000|2022-09-19 00:20:00|1789.9|1789.6|1789.9|1789.6|1790.5|1790.2|1789.4|1789.1|40
1663547100000|2022-09-19 00:25:00|1789.8|1789.5|1790.8|1790.5|1791.5|1791.2|1789.8|1789.5|59
1663547400000|2022-09-19 00:30:00|1791|1790.7|1791.1|1790.8|1791.2|1790.9|1789.9|1789.6|40
1663547700000|2022-09-19 00:35:00|1791|1790.7|1790.7|1790.4|1791.4|1791.1|1790.7|1790.4|34
1663548000000|2022-09-19 00:40:00|1790.6|1790.3|1791.4|1791.1|1791.9|1791.6|1790.4|1790.1|71
1663548300000|2022-09-19 00:45:00|1791.5|1791.2|1791.1|1790.8|1791.5|1791.2|1790.8|1790.5|63
1663548600000|2022-09-19 00:50:00|1791|1790.7|1790.6|1790.3|1791.3|1791|1790.3|1790|51
1663548900000|2022-09-19 00:55:00|1790.7|1790.4|1790.7|1790.4|1791.1|1790.8|1790.4|1790.1|73
1663549200000|2022-09-19 01:00:00|1790.6|1790.3|1791.2|1790.9|1791.2|1790.9|1790.1|1789.8|126
1663549500000|2022-09-19 01:05:00|1791.3|1791|1791.5|1791.2|1791.9|1791.6|1791.2|1790.9|49
1663549800000|2022-09-19 01:10:00|1791.4|1791.1|1791.3|1791|1792|1791.7|1791.1|1790.8|35
1663550100000|2022-09-19 01:15:00|1791.2|1790.9|1790.5|1790.2|1791.7|1791.4|1790.4|1790.1|56
1663550400000|2022-09-19 01:20:00|1790.6|1790.3|1789.2|1788.9|1790.8|1790.5|1789|1788.7|70
1663550700000|2022-09-19 01:25:00|1789.3|1789|1789.8|1789.5|1790|1789.7|1788.6|1788.3|38
1663551000000|2022-09-19 01:30:00|1789.9|1789.6|1788.3|1788|1790.2|1789.9|1788.1|1787.8|45
1663551300000|2022-09-19 01:35:00|1788.4|1788.1|1788.2|1787.9|1788.6|1788.3|1787.5|1787.2|42
1663551600000|2022-09-19 01:40:00|1788.3|1788|1789.8|1789.5|1790.3|1790|1788.2|1787.9|45
1663551900000|2022-09-19 01:45:00|1789.9|1789.6|1790.5|1790.2|1790.6|1790.3|1789.7|1789.4|22
1663552200000|2022-09-19 01:50:00|1790.6|1790.3|1790.2|1789.9|1790.7|1790.4|1790.1|1789.8|11
1663552500000|2022-09-19 01:55:00|1790.1|1789.8|1790.3|1790|1790.5|1790.2|1789.6|1789.3|31
1663552800000|2022-09-19 02:00:00|1790.2|1789.9|1789.4|1789.1|1790.5|1790.2|1789.4|1789.1|23
1663553100000|2022-09-19 02:05:00|1789.5|1789.2|1788.5|1788.2|1789.5|1789.2|1788.4|1788.1|33
1663553400000|2022-09-19 02:10:00|1788.4|1788.1|1786.8|1786.5|1788.8|1788.5|1786.8|1786.5|100
1663553700000|2022-09-19 02:15:00|1786.9|1786.6|1783.9|1783.6|1787.1|1786.8|1783.4|1783.1|346
1663554000000|2022-09-19 02:20:00|1783.8|1783.5|1782.7|1782.4|1783.8|1783.5|1782.7|1782.4|36
1663554300000|2022-09-19 02:25:00|1782.6|1782.3|1780.9|1780.6|1783.1|1782.8|1779.1|1778.8|328
1663554600000|2022-09-19 02:30:00|1780.8|1780.5|1781.1|1780.8|1781.3|1781|1779.1|1778.8|153
1663554900000|2022-09-19 02:35:00|1781.2|1780.9|1781.4|1781.1|1781.9|1781.6|1781.2|1780.9|37
1663555200000|2022-09-19 02:40:00|1781.5|1781.2|1781.4|1781.1|1781.9|1781.6|1780.8|1780.5|89
1663555500000|2022-09-19 02:45:00|1781.5|1781.2|1782.7|1782.4|1782.7|1782.4|1781.4|1781.1|30
1663555800000|2022-09-19 02:50:00|1782.6|1782.3|1783|1782.7|1783.3|1783|1782.4|1782.1|29
1663556100000|2022-09-19 02:55:00|1783.1|1782.8|1783|1782.7|1783.3|1783|1782.4|1782.1|24
1663556400000|2022-09-19 03:00:00|1782.9|1782.6|1781.9|1781.6|1782.9|1782.6|1781.7|1781.4|38
1663556700000|2022-09-19 03:05:00|1782|1781.7|1781.8|1781.5|1782.1|1781.8|1781|1780.7|47
1663557000000|2022-09-19 03:10:00|1781.7|1781.4|1782.4|1782.1|1782.7|1782.4|1781.7|1781.4|57
1663557300000|2022-09-19 03:15:00|1782.3|1782|1783.1|1782.8|1783.2|1782.9|1782.3|1782|28
1663557600000|2022-09-19 03:20:00|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1782.4|1782.1|32
1663557900000|2022-09-19 03:25:00|1783.3|1783|1783.4|1783.1|1783.8|1783.5|1783.1|1782.8|19
1663558200000|2022-09-19 03:30:00|1783.5|1783.2|1782.7|1782.4|1783.5|1783.2|1782.1|1781.8|116
1663558500000|2022-09-19 03:35:00|1782.6|1782.3|1782.8|1782.5|1783.1|1782.8|1782.6|1782.3|10
1663558800000|2022-09-19 03:40:00|1782.7|1782.4|1782.1|1781.8|1782.9|1782.6|1782|1781.7|13
1663559100000|2022-09-19 03:45:00|1782.2|1781.9|1782.4|1782.1|1782.8|1782.5|1781.8|1781.5|41
1663559400000|2022-09-19 03:50:00|1782.5|1782.2|1782|1781.7|1782.5|1782.2|1781.9|1781.6|13
1663559700000|2022-09-19 03:55:00|1781.9|1781.6|1782.3|1782|1782.4|1782.1|1781.7|1781.4|36
1663560000000|2022-09-19 04:00:00|1782.2|1781.9|1783|1782.7|1783.2|1782.9|1782.2|1781.9|34
1663560300000|2022-09-19 04:05:00|1782.9|1782.6|1782|1781.7|1783|1782.7|1781.9|1781.6|14
1663560600000|2022-09-19 04:10:00|1781.9|1781.6|1781.1|1780.8|1782|1781.7|1781|1780.7|30
1663560900000|2022-09-19 04:15:00|1781.2|1780.9|1782.2|1781.9|1782.4|1782.1|1781.1|1780.8|16
1663561200000|2022-09-19 04:20:00|1782.1|1781.8|1782.8|1782.5|1782.9|1782.6|1782.1|1781.8|14
1663561500000|2022-09-19 04:25:00|1782.7|1782.4|1782.4|1782.1|1782.9|1782.6|1782|1781.7|9
1663561800000|2022-09-19 04:30:00|1782.5|1782.2|1782.7|1782.4|1783|1782.7|1782.4|1782.1|10
1663562100000|2022-09-19 04:35:00|1782.9|1782.6|1782.8|1782.5|1783.2|1782.9|1782.7|1782.4|10
1663562400000|2022-09-19 04:40:00|1782.7|1782.4|1782.7|1782.4|1782.8|1782.5|1782.5|1782.2|4
1663562700000|2022-09-19 04:45:00|1782.6|1782.3|1782.6|1782.3|1782.9|1782.6|1782.1|1781.8|23
1663563000000|2022-09-19 04:50:00|1782.7|1782.4|1782.6|1782.3|1783|1782.7|1782.3|1782|35
1663563300000|2022-09-19 04:55:00|1782.7|1782.4|1782.8|1782.5|1783.1|1782.8|1782.7|1782.4|5
1663563600000|2022-09-19 05:00:00|1782.9|1782.6|1782.3|1782|1783|1782.7|1782.1|1781.8|20
1663563900000|2022-09-19 05:05:00|1782.2|1781.9|1782.6|1782.3|1783.1|1782.8|1782.1|1781.8|16
1663564200000|2022-09-19 05:10:00|1782.7|1782.4|1783.1|1782.8|1783.2|1782.9|1781.9|1781.6|22
1663564500000|2022-09-19 05:15:00|1783.2|1782.9|1783.6|1783.3|1784|1783.7|1783|1782.7|21
1663564800000|2022-09-19 05:20:00|1783.5|1783.2|1783.6|1783.3|1783.9|1783.6|1783.2|1782.9|24
1663565100000|2022-09-19 05:25:00|1783.7|1783.4|1782.4|1782.1|1783.7|1783.4|1782.3|1782|13
1663565400000|2022-09-19 05:30:00|1782.3|1782|1782.4|1782.1|1782.9|1782.6|1782.1|1781.8|38
1663565700000|2022-09-19 05:35:00|1782.3|1782|1781.6|1781.3|1782.5|1782.2|1781.4|1781.1|32
1663566000000|2022-09-19 05:40:00|1781.7|1781.4|1781.7|1781.4|1782.1|1781.8|1781|1780.7|28
1663566300000|2022-09-19 05:45:00|1781.6|1781.3|1781.8|1781.5|1782.1|1781.8|1781.2|1780.9|36
1663566600000|2022-09-19 05:50:00|1781.9|1781.6|1780.7|1780.4|1781.9|1781.6|1780.7|1780.4|34
1663566900000|2022-09-19 05:55:00|1780.6|1780.3|1778.8|1778.5|1780.9|1780.6|1778.8|1778.5|103
1663567200000|2022-09-19 06:00:00|1778.7|1778.4|1777.1|1776.8|1778.7|1778.4|1776.6|1776.3|313
1663567500000|2022-09-19 06:05:00|1777.2|1776.9|1776.2|1775.9|1777.4|1777.1|1775.4|1775.1|202
1663567800000|2022-09-19 06:10:00|1776.3|1776|1774.1|1773.8|1776.4|1776.1|1774|1773.7|234
1663568100000|2022-09-19 06:15:00|1774.2|1773.9|1777.1|1776.8|1777.2|1776.9|1774|1773.7|154
1663568400000|2022-09-19 06:20:00|1777|1776.7|1777.8|1777.5|1778|1777.7|1776.6|1776.3|72
1663568700000|2022-09-19 06:25:00|1777.7|1777.4|1777.7|1777.4|1778.9|1778.6|1777.6|1777.3|74
1663569000000|2022-09-19 06:30:00|1777.8|1777.5|1778.8|1778.5|1778.8|1778.5|1777.1|1776.8|37
1663569300000|2022-09-19 06:35:00|1778.7|1778.4|1778.1|1777.8|1778.9|1778.6|1777.5|1777.2|49
1663569600000|2022-09-19 06:40:00|1778.2|1777.9|1776.9|1776.6|1778.2|1777.9|1776.7|1776.4|35
1663569900000|2022-09-19 06:45:00|1776.8|1776.5|1777.6|1777.3|1777.6|1777.3|1776.4|1776.1|51
1663570200000|2022-09-19 06:50:00|1777.7|1777.4|1778.1|1777.8|1778.5|1778.2|1777.4|1777.1|57
1663570500000|2022-09-19 06:55:00|1778.4|1778.1|1778.3|1778|1778.4|1778.1|1776.9|1776.6|79
1663570800000|2022-09-19 07:00:00|1778.1|1777.8|1773.5|1773.2|1778.1|1777.8|1773.4|1773.1|319
1663571100000|2022-09-19 07:05:00|1773.7|1773.4|1772.3|1772|1773.7|1773.4|1770.4|1770.1|289
1663571400000|2022-09-19 07:10:00|1772.4|1772.1|1772.6|1772.3|1773.7|1773.4|1772|1771.7|144
1663571700000|2022-09-19 07:15:00|1772.5|1772.2|1773.9|1773.6|1774.6|1774.3|1771.6|1771.3|395
1663572000000|2022-09-19 07:20:00|1774|1773.7|1772.1|1771.8|1774.2|1773.9|1771.7|1771.4|210
1663572300000|2022-09-19 07:25:00|1772.2|1771.9|1771.8|1771.5|1772.2|1771.9|1770.4|1770.1|128
1663572600000|2022-09-19 07:30:00|1771.9|1771.6|1771.6|1771.3|1772.3|1772|1770.7|1770.4|240
1663572900000|2022-09-19 07:35:00|1771.3|1771|1772.7|1772.4|1772.9|1772.6|1771.2|1770.9|148
1663573200000|2022-09-19 07:40:00|1772.8|1772.5|1773.4|1773.1|1774.6|1774.3|1772.4|1772.1|163
1663573500000|2022-09-19 07:45:00|1773.3|1773|1773.8|1773.5|1774.5|1774.2|1773.3|1773|134
1663573800000|2022-09-19 07:50:00|1773.9|1773.6|1773|1772.7|1774.8|1774.5|1772|1771.7|223
1663574100000|2022-09-19 07:55:00|1772.9|1772.6|1771|1770.7|1773.3|1773|1770.7|1770.4|138
1663574400000|2022-09-19 08:00:00|1771.2|1770.9|1771.9|1771.6|1771.9|1771.6|1769.5|1769.2|361
1663574700000|2022-09-19 08:05:00|1771.8|1771.5|1773.8|1773.5|1774.5|1774.2|1771.5|1771.2|484
1663575000000|2022-09-19 08:10:00|1774.1|1773.8|1774.9|1774.6|1775.2|1774.9|1773.7|1773.4|183
1663575300000|2022-09-19 08:15:00|1775|1774.7|1774.1|1773.8|1775.3|1775|1774|1773.7|120
1663575600000|2022-09-19 08:20:00|1774.2|1773.9|1773.8|1773.5|1774.5|1774.2|1773.5|1773.2|137
1663575900000|2022-09-19 08:25:00|1773.9|1773.6|1774.7|1774.4|1775.7|1775.4|1773.9|1773.6|135
1663576200000|2022-09-19 08:30:00|1774.8|1774.5|1774.4|1774.1|1775.3|1775|1774|1773.7|123
1663576500000|2022-09-19 08:35:00|1774.3|1774|1773|1772.7|1774.5|1774.2|1772.9|1772.6|92
1663576800000|2022-09-19 08:40:00|1772.9|1772.6|1772.4|1772.1|1773.1|1772.8|1772.1|1771.8|92
1663577100000|2022-09-19 08:45:00|1772.5|1772.2|1771.3|1771|1772.6|1772.3|1770.4|1770.1|109
1663577400000|2022-09-19 08:50:00|1771.2|1770.9|1770.8|1770.5|1772.2|1771.9|1770.7|1770.4|78
1663577700000|2022-09-19 08:55:00|1770.9|1770.6|1768.4|1768.1|1770.9|1770.6|1768|1767.7|270
1663578000000|2022-09-19 09:00:00|1768.5|1768.2|1770.4|1770.1|1770.4|1770.1|1768.3|1768|165
1663578300000|2022-09-19 09:05:00|1770.3|1770|1770.8|1770.5|1771.7|1771.4|1769.4|1769.1|106
1663578600000|2022-09-19 09:10:00|1770.7|1770.4|1769.8|1769.5|1771|1770.7|1769.5|1769.2|117
1663578900000|2022-09-19 09:15:00|1769.9|1769.6|1767|1766.7|1770.3|1770|1766.5|1766.2|143
1663579200000|2022-09-19 09:20:00|1766.9|1766.6|1767.8|1767.5|1768.1|1767.8|1766.7|1766.4|121
1663579500000|2022-09-19 09:25:00|1768|1767.7|1767.5|1767.2|1768.5|1768.2|1767.3|1767|103
1663579800000|2022-09-19 09:30:00|1767.6|1767.3|1765.8|1765.5|1767.6|1767.3|1765.3|1765|128
1663580100000|2022-09-19 09:35:00|1765.9|1765.6|1766.7|1766.4|1767|1766.7|1765.8|1765.5|114
1663580400000|2022-09-19 09:40:00|1766.8|1766.5|1765.1|1764.8|1767.3|1767|1764.8|1764.5|152
1663580700000|2022-09-19 09:45:00|1765|1764.7|1765.6|1765.3|1766.1|1765.8|1764.9|1764.6|69
1663581000000|2022-09-19 09:50:00|1765.7|1765.4|1766.5|1766.2|1767.3|1767|1765.6|1765.3|213
1663581300000|2022-09-19 09:55:00|1766.4|1766.1|1766.8|1766.5|1767.5|1767.2|1766.2|1765.9|96
1663581600000|2022-09-19 10:00:00|1766.7|1766.4|1764.9|1764.6|1767.1|1766.8|1764.7|1764.4|130
1663581900000|2022-09-19 10:05:00|1764.8|1764.5|1764|1763.7|1765.1|1764.8|1763.2|1762.9|320
1663582200000|2022-09-19 10:10:00|1763.9|1763.6|1763.5|1763.2|1764.8|1764.5|1763.4|1763.1|118
1663582500000|2022-09-19 10:15:00|1763.6|1763.3|1763.7|1763.4|1763.8|1763.5|1762.7|1762.4|183
1663582800000|2022-09-19 10:20:00|1763.6|1763.3|1765.7|1765.4|1766|1765.7|1763.5|1763.2|178
1663583100000|2022-09-19 10:25:00|1765.6|1765.3|1766.3|1766|1766.6|1766.3|1765.6|1765.3|121
1663583400000|2022-09-19 10:30:00|1766.4|1766.1|1767.1|1766.8|1767.7|1767.4|1765.7|1765.4|181
1663583700000|2022-09-19 10:35:00|1767|1766.7|1766.6|1766.3|1767.8|1767.5|1766.5|1766.2|105
1663584000000|2022-09-19 10:40:00|1766.5|1766.2|1767.7|1767.4|1767.7|1767.4|1766.3|1766|92
1663584300000|2022-09-19 10:45:00|1767.6|1767.3|1768.9|1768.6|1769|1768.7|1767.3|1767|150
1663584600000|2022-09-19 10:50:00|1769|1768.7|1768.1|1767.8|1769.3|1769|1768.1|1767.8|224
1663584900000|2022-09-19 10:55:00|1768|1767.7|1769.1|1768.8|1769.2|1768.9|1767.8|1767.5|127
1663585200000|2022-09-19 11:00:00|1769.2|1768.9|1769.9|1769.6|1770.3|1770|1769.2|1768.9|174
1663585500000|2022-09-19 11:05:00|1769.8|1769.5|1771.2|1770.9|1771.7|1771.4|1769.7|1769.4|316
1663585800000|2022-09-19 11:10:00|1771.1|1770.8|1771.3|1771|1771.7|1771.4|1770.2|1769.9|175
1663586100000|2022-09-19 11:15:00|1771.5|1771.2|1770.7|1770.4|1772.2|1771.9|1770.5|1770.2|149
1663586400000|2022-09-19 11:20:00|1770.8|1770.5|1768.7|1768.4|1771|1770.7|1768.6|1768.3|150
1663586700000|2022-09-19 11:25:00|1768.8|1768.5|1767.4|1767.1|1769.5|1769.2|1767.4|1767.1|160
1663587000000|2022-09-19 11:30:00|1767.7|1767.4|1768.4|1768.1|1768.5|1768.2|1767.3|1767|114
1663587300000|2022-09-19 11:35:00|1768.3|1768|1769.2|1768.9|1769.8|1769.5|1768.2|1767.9|118
1663587600000|2022-09-19 11:40:00|1769.1|1768.8|1767.8|1767.5|1769.7|1769.4|1767.6|1767.3|79
1663587900000|2022-09-19 11:45:00|1767.9|1767.6|1767.8|1767.5|1768.7|1768.4|1767.6|1767.3|51
1663588200000|2022-09-19 11:50:00|1767.7|1767.4|1769.7|1769.4|1769.7|1769.4|1767.7|1767.4|118
1663588500000|2022-09-19 11:55:00|1769.8|1769.5|1766.4|1766.1|1769.8|1769.5|1766.2|1765.9|228
1663588800000|2022-09-19 12:00:00|1766.7|1766.4|1767.9|1767.6|1768.5|1768.2|1766.4|1766.1|123
1663589100000|2022-09-19 12:05:00|1768|1767.7|1770.5|1770.2|1770.8|1770.5|1768|1767.7|197
1663589400000|2022-09-19 12:10:00|1770.6|1770.3|1769.5|1769.2|1771.3|1771|1769.1|1768.8|310
1663589700000|2022-09-19 12:15:00|1769.4|1769.1|1768|1767.7|1769.6|1769.3|1767.6|1767.3|403
1663590000000|2022-09-19 12:20:00|1768.1|1767.8|1769.2|1768.9|1769.2|1768.9|1767.6|1767.3|353
1663590300000|2022-09-19 12:25:00|1769.1|1768.8|1770.1|1769.8|1770.9|1770.6|1768.9|1768.6|287
1663590600000|2022-09-19 12:30:00|1770.2|1769.9|1769.9|1769.6|1770.9|1770.6|1769.1|1768.8|262
1663590900000|2022-09-19 12:35:00|1769.8|1769.5|1773.4|1773.1|1773.4|1773.1|1769.5|1769.2|600
1663591200000|2022-09-19 12:40:00|1773.3|1773|1773.9|1773.6|1774.1|1773.8|1772.3|1772|605
1663591500000|2022-09-19 12:45:00|1773.8|1773.5|1775.4|1775.1|1775.4|1775.1|1773.7|1773.4|338
1663591800000|2022-09-19 12:50:00|1775.3|1775|1774.6|1774.3|1776.2|1775.9|1774.2|1773.9|548
1663592100000|2022-09-19 12:55:00|1774.8|1774.5|1773.9|1773.6|1775.5|1775.2|1773.8|1773.5|196
1663592400000|2022-09-19 13:00:00|1774|1773.7|1774.1|1773.8|1774.9|1774.6|1773.1|1772.8|389
1663592700000|2022-09-19 13:05:00|1774|1773.7|1773.3|1773|1774.7|1774.4|1772.5|1772.2|259
1663593000000|2022-09-19 13:10:00|1773.2|1772.9|1773.3|1773|1773.3|1773|1772.4|1772.1|193
1663593300000|2022-09-19 13:15:00|1773.1|1772.8|1770.9|1770.6|1773.2|1772.9|1770.8|1770.5|490
1663593600000|2022-09-19 13:20:00|1770.8|1770.5|1768.8|1768.5|1770.9|1770.6|1768.2|1767.9|619
1663593900000|2022-09-19 13:25:00|1769.1|1768.8|1767.3|1767|1769.4|1769.1|1767.3|1767|717
1663594200000|2022-09-19 13:30:00|1767.6|1767.3|1782.6|1782.3|1782.7|1782.4|1767.2|1766.9|8239
1663594500000|2022-09-19 13:35:00|1783|1782.7|1783.5|1783.2|1784.1|1783.8|1779.6|1779.3|3924
1663594800000|2022-09-19 13:40:00|1783.6|1783.3|1786.6|1786.3|1789.1|1788.8|1783.6|1783.3|4544
1663595100000|2022-09-19 13:45:00|1786.7|1786.4|1785.9|1785.6|1788.8|1788.5|1785.2|1784.9|2837
1663595400000|2022-09-19 13:50:00|1785.8|1785.5|1790.5|1790.2|1792.4|1792.1|1785.7|1785.4|3639
1663595700000|2022-09-19 13:55:00|1790.6|1790.3|1789.3|1789|1792|1791.7|1787.9|1787.6|2278
1663596000000|2022-09-19 14:00:00|1789.4|1789.1|1783.3|1783|1789.8|1789.5|1782.8|1782.5|2312
1663596300000|2022-09-19 14:05:00|1783.1|1782.8|1783.8|1783.5|1786.3|1786|1781.5|1781.2|1884
1663596600000|2022-09-19 14:10:00|1783.7|1783.4|1787.9|1787.6|1791|1790.7|1783|1782.7|2484
1663596900000|2022-09-19 14:15:00|1788|1787.7|1783.7|1783.4|1788.8|1788.5|1783|1782.7|1733
1663597200000|2022-09-19 14:20:00|1783.6|1783.3|1785.1|1784.8|1785.1|1784.8|1780.7|1780.4|1742
1663597500000|2022-09-19 14:25:00|1785.2|1784.9|1786.7|1786.4|1788.3|1788|1785|1784.7|1500
1663597800000|2022-09-19 14:30:00|1786.6|1786.3|1785.5|1785.2|1786.9|1786.6|1783|1782.7|1467
1663598100000|2022-09-19 14:35:00|1785.8|1785.5|1790.5|1790.2|1792.7|1792.4|1785.8|1785.5|2061
1663598400000|2022-09-19 14:40:00|1790.4|1790.1|1795|1794.7|1795.3|1795|1790.3|1790|2309
1663598700000|2022-09-19 14:45:00|1794.7|1794.4|1793.7|1793.4|1796.5|1796.2|1792.8|1792.5|1559
1663599000000|2022-09-19 14:50:00|1793.8|1793.5|1790|1789.7|1795.1|1794.8|1790|1789.7|1636
1663599300000|2022-09-19 14:55:00|1789.9|1789.6|1787.8|1787.5|1791.3|1791|1787.1|1786.8|1523
1663599600000|2022-09-19 15:00:00|1787.9|1787.6|1791.4|1791.1|1794.3|1794|1787.5|1787.2|1492
1663599900000|2022-09-19 15:05:00|1791.2|1790.9|1793|1792.7|1793.7|1793.4|1791|1790.7|776
1663600200000|2022-09-19 15:10:00|1792.9|1792.6|1793.6|1793.3|1795.4|1795.1|1792.2|1791.9|1318
1663600500000|2022-09-19 15:15:00|1793.7|1793.4|1794.5|1794.2|1797.9|1797.6|1793|1792.7|1394
1663600800000|2022-09-19 15:20:00|1794.4|1794.1|1790|1789.7|1794.7|1794.4|1789.5|1789.2|1560
1663601100000|2022-09-19 15:25:00|1789.8|1789.5|1785.4|1785.1|1790.6|1790.3|1785.3|1785|1414
1663601400000|2022-09-19 15:30:00|1785.2|1784.9|1786.1|1785.8|1787.2|1786.9|1783.9|1783.6|1272
1663601700000|2022-09-19 15:35:00|1786.2|1785.9|1781.8|1781.5|1786.2|1785.9|1781.7|1781.4|1276
1663602000000|2022-09-19 15:40:00|1781.7|1781.4|1785|1784.7|1785.8|1785.5|1781.2|1780.9|959
1663602300000|2022-09-19 15:45:00|1784.9|1784.6|1787.6|1787.3|1787.8|1787.5|1784.8|1784.5|958
1663602600000|2022-09-19 15:50:00|1787.5|1787.2|1788|1787.7|1789.4|1789.1|1786.8|1786.5|676
1663602900000|2022-09-19 15:55:00|1787.8|1787.5|1784|1783.7|1788.4|1788.1|1783.9|1783.6|999
1663603200000|2022-09-19 16:00:00|1783.7|1783.4|1784.6|1784.3|1787.5|1787.2|1783.7|1783.4|715
1663603500000|2022-09-19 16:05:00|1784.5|1784.2|1787.1|1786.8|1787.9|1787.6|1781.9|1781.6|1372
1663603800000|2022-09-19 16:10:00|1787|1786.7|1787.2|1786.9|1788.6|1788.3|1786.7|1786.4|710
1663604100000|2022-09-19 16:15:00|1786.9|1786.6|1786.9|1786.6|1788.7|1788.4|1785.6|1785.3|728
1663604400000|2022-09-19 16:20:00|1787|1786.7|1786.5|1786.2|1787.8|1787.5|1785.5|1785.2|698
1663604700000|2022-09-19 16:25:00|1786.4|1786.1|1784.8|1784.5|1786.9|1786.6|1783|1782.7|679
1663605000000|2022-09-19 16:30:00|1784.9|1784.6|1787.2|1786.9|1787.4|1787.1|1784.2|1783.9|762
1663605300000|2022-09-19 16:35:00|1787.1|1786.8|1790.4|1790.1|1791.5|1791.2|1787.1|1786.8|1692
1663605600000|2022-09-19 16:40:00|1790.3|1790|1790.5|1790.2|1791|1790.7|1788.8|1788.5|849
1663605900000|2022-09-19 16:45:00|1790.6|1790.3|1789.3|1789|1790.7|1790.4|1788.7|1788.4|531
1663606200000|2022-09-19 16:50:00|1789.4|1789.1|1792.4|1792.1|1792.5|1792.2|1789.3|1789|659
1663606500000|2022-09-19 16:55:00|1792.5|1792.2|1792.5|1792.2|1793.3|1793|1791.5|1791.2|856
1663606800000|2022-09-19 17:00:00|1792.6|1792.3|1792.3|1792|1793.3|1793|1791.7|1791.4|722
1663607100000|2022-09-19 17:05:00|1792.2|1791.9|1792.8|1792.5|1793.6|1793.3|1791.3|1791|899
1663607400000|2022-09-19 17:10:00|1792.9|1792.6|1790.8|1790.5|1793.2|1792.9|1790.2|1789.9|767
1663607700000|2022-09-19 17:15:00|1790.9|1790.6|1792.6|1792.3|1792.6|1792.3|1790|1789.7|802
1663608000000|2022-09-19 17:20:00|1792.5|1792.2|1793.8|1793.5|1793.9|1793.6|1791.5|1791.2|720
1663608300000|2022-09-19 17:25:00|1793.7|1793.4|1794.8|1794.5|1794.8|1794.5|1793.2|1792.9|725
1663608600000|2022-09-19 17:30:00|1794.7|1794.4|1792.7|1792.4|1795.2|1794.9|1792.3|1792|848
1663608900000|2022-09-19 17:35:00|1792.6|1792.3|1792.3|1792|1793.4|1793.1|1790.7|1790.4|831
1663609200000|2022-09-19 17:40:00|1792.2|1791.9|1793|1792.7|1793.8|1793.5|1791.9|1791.6|641
1663609500000|2022-09-19 17:45:00|1792.9|1792.6|1793.6|1793.3|1795.4|1795.1|1792.8|1792.5|992
1663609800000|2022-09-19 17:50:00|1793.3|1793|1793.2|1792.9|1794.3|1794|1792.4|1792.1|723
1663610100000|2022-09-19 17:55:00|1793.1|1792.8|1793.5|1793.2|1795|1794.7|1792.7|1792.4|933
1663610400000|2022-09-19 18:00:00|1793.6|1793.3|1792.1|1791.8|1794.2|1793.9|1792|1791.7|984
1663610700000|2022-09-19 18:05:00|1792.2|1791.9|1793.8|1793.5|1794.3|1794|1791.7|1791.4|817
1663611000000|2022-09-19 18:10:00|1793.7|1793.4|1792.2|1791.9|1794.2|1793.9|1792.2|1791.9|749
1663611300000|2022-09-19 18:15:00|1792.3|1792|1793.4|1793.1|1795.1|1794.8|1792.2|1791.9|725
1663611600000|2022-09-19 18:20:00|1793.5|1793.2|1791.3|1791|1794.4|1794.1|1790.7|1790.4|863
1663611900000|2022-09-19 18:25:00|1791.4|1791.1|1792.9|1792.6|1793.6|1793.3|1791|1790.7|656
1663612200000|2022-09-19 18:30:00|1793|1792.7|1795.4|1795.1|1795.6|1795.3|1793|1792.7|865
1663612500000|2022-09-19 18:35:00|1795.5|1795.2|1796.9|1796.6|1797.1|1796.8|1794.9|1794.6|1133
1663612800000|2022-09-19 18:40:00|1796.8|1796.5|1795.4|1795.1|1797.1|1796.8|1795.2|1794.9|1176
1663613100000|2022-09-19 18:45:00|1795.2|1794.9|1793.9|1793.6|1795.7|1795.4|1793.3|1793|871
1663613400000|2022-09-19 18:50:00|1793.8|1793.5|1794.9|1794.6|1796|1795.7|1793.6|1793.3|773
1663613700000|2022-09-19 18:55:00|1794.8|1794.5|1795.2|1794.9|1795.9|1795.6|1794.5|1794.2|774
1663614000000|2022-09-19 19:00:00|1795.3|1795|1799.7|1799.4|1800.2|1799.9|1795.2|1794.9|2093
1663614300000|2022-09-19 19:05:00|1799.6|1799.3|1799.9|1799.6|1800.4|1800.1|1799|1798.7|1648
1663614600000|2022-09-19 19:10:00|1800|1799.7|1802.9|1802.6|1804.4|1804.1|1799.3|1799|3140
1663614900000|2022-09-19 19:15:00|1803.1|1802.8|1802.1|1801.8|1803.9|1803.6|1801.6|1801.3|1441
1663615200000|2022-09-19 19:20:00|1802.2|1801.9|1802|1801.7|1802.3|1802|1800.7|1800.4|932
1663615500000|2022-09-19 19:25:00|1802.1|1801.8|1802.1|1801.8|1803.7|1803.4|1801.5|1801.2|1263
1663615800000|2022-09-19 19:30:00|1802.4|1802.1|1802.2|1801.9|1804.1|1803.8|1802.2|1801.9|1510
1663616100000|2022-09-19 19:35:00|1802.1|1801.8|1804|1803.7|1804.9|1804.6|1801.8|1801.5|1399
1663616400000|2022-09-19 19:40:00|1804.1|1803.8|1804.3|1804|1805.8|1805.5|1803.7|1803.4|1669
1663616700000|2022-09-19 19:45:00|1803.9|1803.6|1802|1801.7|1805.3|1805|1801.9|1801.6|1894
1663617000000|2022-09-19 19:50:00|1802.9|1802.6|1803.4|1803.1|1803.5|1803.2|1799.6|1799.3|2549
1663617300000|2022-09-19 19:55:00|1803.3|1803|1803.7|1803.4|1804.5|1804.2|1802|1801.7|9118
1663617600000|2022-09-19 20:00:00|1803.8|1803.5|1804.8|1804.5|1808|1807.7|1803.1|1802.8|4469
1663617900000|2022-09-19 20:05:00|1804.9|1804.6|1804|1803.7|1805.2|1804.9|1803.5|1803.2|1795
1663618200000|2022-09-19 20:10:00|1803.9|1803.6|1804.2|1803.9|1804.5|1804.2|1803.7|1803.4|878
1663618500000|2022-09-19 20:15:00|1804.3|1804|1803.6|1803.3|1804.4|1804.1|1803.5|1803.2|264
1663618800000|2022-09-19 20:20:00|1803.5|1803.2|1803.2|1802.9|1803.7|1803.4|1803|1802.7|110
1663619100000|2022-09-19 20:25:00|1803.1|1802.8|1804.1|1803.8|1804.2|1803.9|1803|1802.7|162
1663619400000|2022-09-19 20:30:00|1804|1803.7|1805.2|1804.9|1805.3|1805|1803.9|1803.6|199
1663619700000|2022-09-19 20:35:00|1805.3|1805|1806|1805.7|1806.2|1805.9|1805.2|1804.9|178
1663620000000|2022-09-19 20:40:00|1806.1|1805.8|1806.2|1805.9|1806.4|1806.1|1805.8|1805.5|206
1663620300000|2022-09-19 20:45:00|1806.1|1805.8|1806.2|1805.9|1806.4|1806.1|1805.9|1805.6|67
1663620600000|2022-09-19 20:50:00|1806.3|1806|1806.8|1806.5|1806.8|1806.5|1806|1805.7|173
1663620900000|2022-09-19 20:55:00|1806.7|1806.4|1805.9|1805.1|1806.8|1806.5|1805.5|1805.1|227
1663621200000|2022-09-19 21:00:00|1805.8|1805|1805.7|1804.9|1805.8|1805|1805.7|1804.9|0
1663621500000|2022-09-19 21:05:00|1805.8|1805|1805.7|1804.9|1805.8|1805|1805.6|1804.8|0
1663621800000|2022-09-19 21:10:00|1805.8|1805|1806.2|1805.4|1806.3|1805.5|1805.8|1805|0
1663622100000|2022-09-19 21:15:00|1806.3|1805.5|1806.2|1805.4|1806.3|1805.5|1806.1|1805.3|0
1663622400000|2022-09-19 21:20:00|1806.3|1805.5|1806.2|1805.4|1806.3|1805.5|1806.1|1805.3|0
1663622700000|2022-09-19 21:25:00|1806.3|1805.5|1806.3|1805.5|1806.3|1805.5|1806.3|1805.5|0
1663623000000|2022-09-19 21:30:00|1806.4|1805.6|1806.3|1805.5|1806.4|1805.6|1806.3|1805.5|0
1663623600000|2022-09-19 21:40:00|1806.4|1805.6|1806.4|1805.6|1806.4|1805.6|1806.4|1805.6|0
1663623900000|2022-09-19 21:45:00|1806.3|1805.5|1806.3|1805.5|1806.3|1805.5|1806.3|1805.5|0
1663624500000|2022-09-19 21:55:00|1806.4|1805.6|1806.6|1805.8|1806.7|1805.9|1806.4|1805.6|0
1663624800000|2022-09-19 22:00:00|1806.2|1805.4|1805.7|1805.4|1806.3|1805.7|1805|1804.7|128
1663625100000|2022-09-19 22:05:00|1805.6|1805.3|1805.6|1805.3|1805.7|1805.4|1804.9|1804.6|47
1663625400000|2022-09-19 22:10:00|1805.7|1805.4|1806.1|1805.8|1806.3|1806|1805.7|1805.4|104
1663625700000|2022-09-19 22:15:00|1806|1805.7|1806.9|1806.6|1807|1806.7|1806|1805.7|49
1663626000000|2022-09-19 22:20:00|1807|1806.7|1807.6|1807.3|1808.5|1808.2|1806.9|1806.6|90
1663626300000|2022-09-19 22:25:00|1807.5|1807.2|1806.8|1806.5|1807.6|1807.3|1806.8|1806.5|21
1663626600000|2022-09-19 22:30:00|1806.9|1806.6|1806.5|1806.2|1807.2|1806.9|1806.3|1806|40
1663626900000|2022-09-19 22:35:00|1806.4|1806.1|1807.1|1806.8|1807.1|1806.8|1806.3|1806|37
1663627200000|2022-09-19 22:40:00|1806.8|1806.5|1807|1806.7|1807.5|1807.2|1806.6|1806.3|97
1663627500000|2022-09-19 22:45:00|1807.1|1806.8|1807.2|1806.9|1807.5|1807.2|1806.9|1806.6|15
1663627800000|2022-09-19 22:50:00|1807.3|1807|1807.2|1806.9|1807.4|1807.1|1806.8|1806.5|21
1663628100000|2022-09-19 22:55:00|1807.1|1806.8|1806.3|1806|1807.2|1806.9|1806.1|1805.8|42
1663628400000|2022-09-19 23:00:00|1806.5|1806.2|1806.6|1806.3|1806.6|1806.3|1806.2|1805.9|32
1663628700000|2022-09-19 23:05:00|1806.4|1806.1|1806|1805.7|1806.4|1806.1|1806|1805.7|48
1663629000000|2022-09-19 23:10:00|1805.9|1805.6|1806.1|1805.8|1806.4|1806.1|1805.7|1805.4|36
1663629300000|2022-09-19 23:15:00|1806.4|1806.1|1806.3|1806|1807|1806.7|1806.2|1805.9|33
1663629600000|2022-09-19 23:20:00|1806.2|1805.9|1807|1806.7|1807.1|1806.8|1806|1805.7|39
1663629900000|2022-09-19 23:25:00|1806.8|1806.5|1807|1806.7|1807.1|1806.8|1806.6|1806.3|21
1663630200000|2022-09-19 23:30:00|1807.1|1806.8|1808|1807.7|1809.1|1808.8|1807.1|1806.8|167
1663630500000|2022-09-19 23:35:00|1807.9|1807.6|1807.8|1807.5|1808.7|1808.4|1807.8|1807.5|98
1663630800000|2022-09-19 23:40:00|1807.9|1807.6|1807.7|1807.4|1808.3|1808|1807.5|1807.2|76
1663631100000|2022-09-19 23:45:00|1807.8|1807.5|1809.1|1808.8|1809.2|1808.9|1807.6|1807.3|134
1663631400000|2022-09-19 23:50:00|1809|1808.7|1810|1809.7|1810.3|1810|1809|1808.7|160
1663631700000|2022-09-19 23:55:00|1809.9|1809.6|1810.5|1810.2|1810.5|1810.2|1809.5|1809.2|62
1663632000000|2022-09-20 00:00:00|1810.3|1810|1811.8|1811.5|1812|1811.7|1809.8|1809.5|240
1663632300000|2022-09-20 00:05:00|1811.9|1811.6|1811.8|1811.5|1812.3|1812|1811.6|1811.3|106
1663632600000|2022-09-20 00:10:00|1811.7|1811.4|1811.7|1811.4|1811.9|1811.6|1810.8|1810.5|101
1663632900000|2022-09-20 00:15:00|1811.3|1811|1810.9|1810.6|1811.7|1811.4|1810.6|1810.3|97
1663633200000|2022-09-20 00:20:00|1810.8|1810.5|1811.3|1811|1811.3|1811|1810.3|1810|138
1663633500000|2022-09-20 00:25:00|1811.4|1811.1|1810.3|1810|1811.4|1811.1|1810.3|1810|53
1663633800000|2022-09-20 00:30:00|1810.2|1809.9|1809.4|1809.1|1810.7|1810.4|1809.3|1809|52
1663634100000|2022-09-20 00:35:00|1809.3|1809|1809.1|1808.8|1809.3|1809|1808.4|1808.1|89
1663634400000|2022-09-20 00:40:00|1809|1808.7|1807.4|1807.1|1809.1|1808.8|1807.2|1806.9|74
1663634700000|2022-09-20 00:45:00|1807.5|1807.2|1806.9|1806.6|1807.9|1807.6|1806.7|1806.4|47
1663635000000|2022-09-20 00:50:00|1806.8|1806.5|1807.1|1806.8|1807.6|1807.3|1806.4|1806.1|70
1663635300000|2022-09-20 00:55:00|1807.3|1807|1807.7|1807.4|1807.8|1807.5|1806.9|1806.6|48
1663635600000|2022-09-20 01:00:00|1807.6|1807.3|1807.2|1806.9|1807.6|1807.3|1806.5|1806.2|69
1663635900000|2022-09-20 01:05:00|1807.3|1807|1807|1806.7|1807.6|1807.3|1806.7|1806.4|12
1663636200000|2022-09-20 01:10:00|1807.1|1806.8|1806.4|1806.1|1807.4|1807.1|1805.7|1805.4|162
1663636500000|2022-09-20 01:15:00|1806.1|1805.8|1804.7|1804.4|1806.4|1806.1|1804.5|1804.2|96
1663636800000|2022-09-20 01:20:00|1804.8|1804.5|1805.6|1805.3|1805.8|1805.5|1804.6|1804.3|64
1663637100000|2022-09-20 01:25:00|1805.5|1805.2|1805.6|1805.3|1806|1805.7|1805.4|1805.1|21
1663637400000|2022-09-20 01:30:00|1805.5|1805.2|1805.9|1805.6|1806.1|1805.8|1804.9|1804.6|30
1663637700000|2022-09-20 01:35:00|1805.8|1805.5|1804.8|1804.5|1805.9|1805.6|1804.4|1804.1|115
1663638000000|2022-09-20 01:40:00|1804.7|1804.4|1805.3|1805|1805.3|1805|1804.2|1803.9|33
1663638300000|2022-09-20 01:45:00|1805.2|1804.9|1805.7|1805.4|1805.8|1805.5|1804.4|1804.1|46
1663638600000|2022-09-20 01:50:00|1805.6|1805.3|1806.6|1806.3|1806.7|1806.4|1805.4|1805.1|34
1663638900000|2022-09-20 01:55:00|1806.7|1806.4|1806.3|1806|1807|1806.7|1806.1|1805.8|23
1663639200000|2022-09-20 02:00:00|1806.2|1805.9|1805.9|1805.6|1806.5|1806.2|1805.8|1805.5|23
1663639500000|2022-09-20 02:05:00|1805.8|1805.5|1806.1|1805.8|1806.1|1805.8|1805.4|1805.1|24
1663639800000|2022-09-20 02:10:00|1806|1805.7|1806.7|1806.4|1807.2|1806.9|1805.9|1805.6|31
1663640100000|2022-09-20 02:15:00|1806.8|1806.5|1807.1|1806.8|1807.2|1806.9|1806.5|1806.2|21
1663640400000|2022-09-20 02:20:00|1807|1806.7|1806.9|1806.6|1807.2|1806.9|1806.6|1806.3|15
1663640700000|2022-09-20 02:25:00|1807|1806.7|1807.4|1807.1|1807.4|1807.1|1806.4|1806.1|26
1663641000000|2022-09-20 02:30:00|1807.3|1807|1807|1806.7|1807.5|1807.2|1806.9|1806.6|19
1663641300000|2022-09-20 02:35:00|1806.9|1806.6|1806.5|1806.2|1807|1806.7|1806.4|1806.1|16
1663641600000|2022-09-20 02:40:00|1806.4|1806.1|1806.2|1805.9|1806.5|1806.2|1805.9|1805.6|18
1663641900000|2022-09-20 02:45:00|1806.1|1805.8|1806.6|1806.3|1806.9|1806.6|1805.8|1805.5|11
1663642200000|2022-09-20 02:50:00|1806.5|1806.2|1806.9|1806.6|1807.1|1806.8|1806.3|1806|13
1663642500000|2022-09-20 02:55:00|1806.8|1806.5|1807.3|1807|1807.6|1807.3|1806.8|1806.5|17
1663642800000|2022-09-20 03:00:00|1807.5|1807.2|1807|1806.7|1807.5|1807.2|1806.7|1806.4|32
1663643100000|2022-09-20 03:05:00|1807.1|1806.8|1806.8|1806.5|1807.1|1806.8|1806.7|1806.4|0
1663643400000|2022-09-20 03:10:00|1806.9|1806.6|1807.4|1807.1|1807.5|1807.2|1806.7|1806.4|10
1663643700000|2022-09-20 03:15:00|1807.3|1807|1806.7|1806.4|1807.8|1807.5|1806.7|1806.4|15
1663644000000|2022-09-20 03:20:00|1806.8|1806.5|1806.7|1806.4|1806.9|1806.6|1806.6|1806.3|9
1663644300000|2022-09-20 03:25:00|1806.6|1806.3|1806.9|1806.6|1807|1806.7|1806.6|1806.3|4
1663644600000|2022-09-20 03:30:00|1807|1806.7|1807.2|1806.9|1807.4|1807.1|1806.7|1806.4|10
1663644900000|2022-09-20 03:35:00|1807.1|1806.8|1807.8|1807.5|1808|1807.7|1807.1|1806.8|14
1663645200000|2022-09-20 03:40:00|1807.7|1807.4|1807.7|1807.4|1807.7|1807.4|1807.1|1806.8|9
1663645500000|2022-09-20 03:45:00|1807.8|1807.5|1808.3|1808|1808.3|1808|1807.3|1807|15
1663645800000|2022-09-20 03:50:00|1808.2|1807.9|1807.6|1807.3|1808.3|1808|1807.4|1807.1|6
1663646100000|2022-09-20 03:55:00|1807.7|1807.4|1808|1807.7|1808.1|1807.8|1807.5|1807.2|14
1663646400000|2022-09-20 04:00:00|1807.9|1807.6|1807.9|1807.6|1808|1807.7|1807.7|1807.4|14
1663646700000|2022-09-20 04:05:00|1808|1807.7|1807.5|1807.2|1808|1807.7|1807.5|1807.2|14
1663647000000|2022-09-20 04:10:00|1807.6|1807.3|1807.9|1807.6|1808|1807.7|1807.5|1807.2|36
1663647300000|2022-09-20 04:15:00|1807.8|1807.5|1808|1807.7|1808.4|1808.1|1807.8|1807.5|21
1663647600000|2022-09-20 04:20:00|1807.9|1807.6|1807.7|1807.4|1807.9|1807.6|1807.4|1807.1|10
1663647900000|2022-09-20 04:25:00|1807.8|1807.5|1807.7|1807.4|1808.1|1807.8|1807.5|1807.2|6
1663648200000|2022-09-20 04:30:00|1807.6|1807.3|1808.4|1808.1|1808.4|1808.1|1807.6|1807.3|85
1663648500000|2022-09-20 04:35:00|1808.3|1808|1808.3|1808|1808.7|1808.4|1808.1|1807.8|25
1663648800000|2022-09-20 04:40:00|1808.2|1807.9|1808.3|1808|1808.4|1808.1|1808|1807.7|4
1663649100000|2022-09-20 04:45:00|1808.2|1807.9|1808.1|1807.8|1808.3|1808|1808|1807.7|14
1663649400000|2022-09-20 04:50:00|1808.2|1807.9|1807.5|1807.2|1808.3|1808|1807.4|1807.1|15
1663649700000|2022-09-20 04:55:00|1807.6|1807.3|1807.8|1807.5|1807.8|1807.5|1807.3|1807|17
1663650000000|2022-09-20 05:00:00|1807.7|1807.4|1807.6|1807.3|1807.8|1807.5|1807.1|1806.8|18
1663650300000|2022-09-20 05:05:00|1807.7|1807.4|1808.2|1807.9|1808.2|1807.9|1807.4|1807.1|16
1663650600000|2022-09-20 05:10:00|1808.3|1808|1807.6|1807.3|1808.3|1808|1807.5|1807.2|13
1663650900000|2022-09-20 05:15:00|1807.5|1807.2|1807.4|1807.1|1807.7|1807.4|1806.9|1806.6|33
1663651200000|2022-09-20 05:20:00|1807.3|1807|1807.6|1807.3|1807.7|1807.4|1807.1|1806.8|18
1663651500000|2022-09-20 05:25:00|1807.5|1807.2|1809.2|1808.9|1809.2|1808.9|1807.5|1807.2|35
1663651800000|2022-09-20 05:30:00|1809.1|1808.8|1808.5|1808.2|1809.6|1809.3|1808.5|1808.2|51
1663652100000|2022-09-20 05:35:00|1808.7|1808.4|1809|1808.7|1809|1808.7|1808.5|1808.2|51
1663652400000|2022-09-20 05:40:00|1809.1|1808.8|1809.3|1809|1809.5|1809.2|1808.9|1808.6|39
1663652700000|2022-09-20 05:45:00|1809.4|1809.1|1808.9|1808.6|1809.5|1809.2|1808.9|1808.6|25
1663653000000|2022-09-20 05:50:00|1809|1808.7|1808.5|1808.2|1809.1|1808.8|1808.5|1808.2|50
1663653300000|2022-09-20 05:55:00|1808.4|1808.1|1808.7|1808.4|1808.8|1808.5|1808.2|1807.9|43
1663653600000|2022-09-20 06:00:00|1808.8|1808.5|1806.1|1805.8|1808.9|1808.6|1805.7|1805.4|228
1663653900000|2022-09-20 06:05:00|1806.2|1805.9|1807.4|1807.1|1807.5|1807.2|1806.1|1805.8|100
1663654200000|2022-09-20 06:10:00|1807.3|1807|1807.1|1806.8|1807.6|1807.3|1806.7|1806.4|36
1663654500000|2022-09-20 06:15:00|1807|1806.7|1807|1806.7|1807.4|1807.1|1806.5|1806.2|53
1663654800000|2022-09-20 06:20:00|1807.1|1806.8|1806.6|1806.3|1807.2|1806.9|1806.1|1805.8|37
1663655100000|2022-09-20 06:25:00|1806.5|1806.2|1807.1|1806.8|1807.2|1806.9|1806.5|1806.2|34
1663655400000|2022-09-20 06:30:00|1806.9|1806.6|1806.3|1806|1807.2|1806.9|1806.2|1805.9|62
1663655700000|2022-09-20 06:35:00|1806.4|1806.1|1807.1|1806.8|1807.7|1807.4|1805.7|1805.4|65
1663656000000|2022-09-20 06:40:00|1807.2|1806.9|1806.6|1806.3|1807.4|1807.1|1806.5|1806.2|25
1663656300000|2022-09-20 06:45:00|1806.5|1806.2|1806.9|1806.6|1806.9|1806.6|1806.3|1806|41
1663656600000|2022-09-20 06:50:00|1806.8|1806.5|1808|1807.7|1808.2|1807.9|1806.8|1806.5|39
1663656900000|2022-09-20 06:55:00|1807.9|1807.6|1807.3|1807|1808.7|1808.4|1807|1806.7|55
1663657200000|2022-09-20 07:00:00|1807.1|1806.8|1807.5|1807.2|1807.9|1807.6|1806.2|1805.9|262
1663657500000|2022-09-20 07:05:00|1807.7|1807.4|1810.6|1810.3|1811.6|1811.3|1807.7|1807.4|316
1663657800000|2022-09-20 07:10:00|1810.7|1810.4|1811.1|1810.8|1812.7|1812.4|1810.6|1810.3|374
1663658100000|2022-09-20 07:15:00|1811.2|1810.9|1811.8|1811.5|1812.3|1812|1811|1810.7|167
1663658400000|2022-09-20 07:20:00|1811.7|1811.4|1812.2|1811.9|1813.4|1813.1|1811.7|1811.4|149
1663658700000|2022-09-20 07:25:00|1812.4|1812.1|1810.5|1810.2|1812.5|1812.2|1809.7|1809.4|161
1663659000000|2022-09-20 07:30:00|1810.4|1810.1|1808.4|1808.1|1811.1|1810.8|1807.6|1807.3|291
1663659300000|2022-09-20 07:35:00|1808|1807.7|1806.2|1805.9|1808.6|1808.3|1806.2|1805.9|135
1663659600000|2022-09-20 07:40:00|1806.3|1806|1803.4|1803.1|1806.3|1806|1803|1802.7|323
1663659900000|2022-09-20 07:45:00|1803.3|1803|1803.8|1803.5|1804.4|1804.1|1801.5|1801.2|414
1663660200000|2022-09-20 07:50:00|1803.9|1803.6|1802.7|1802.4|1804.2|1803.9|1802.3|1802|172
1663660500000|2022-09-20 07:55:00|1802.6|1802.3|1802.5|1802.2|1803.1|1802.8|1801.1|1800.8|261
1663660800000|2022-09-20 08:00:00|1802.4|1802.1|1800.6|1800.3|1802.5|1802.2|1800.3|1800|201
1663661100000|2022-09-20 08:05:00|1800.3|1800|1799.6|1799.3|1800.8|1800.5|1798.8|1798.5|365
1663661400000|2022-09-20 08:10:00|1799.5|1799.2|1799.2|1798.9|1799.6|1799.3|1798.2|1797.9|317
1663661700000|2022-09-20 08:15:00|1799.1|1798.8|1799.3|1799|1800.1|1799.8|1798.2|1797.9|327
1663662000000|2022-09-20 08:20:00|1799.4|1799.1|1799|1798.7|1799.4|1799.1|1798.2|1797.9|227
1663662300000|2022-09-20 08:25:00|1799.1|1798.8|1800.3|1800|1800.3|1800|1798|1797.7|206
1663662600000|2022-09-20 08:30:00|1800.2|1799.9|1802.2|1801.9|1802.5|1802.2|1799.9|1799.6|237
1663662900000|2022-09-20 08:35:00|1802.3|1802|1803.1|1802.8|1803.3|1803|1802.2|1801.9|117
1663663200000|2022-09-20 08:40:00|1803|1802.7|1803.3|1803|1803.8|1803.5|1802.9|1802.6|95
1663663500000|2022-09-20 08:45:00|1803.4|1803.1|1802.6|1802.3|1803.8|1803.5|1802.5|1802.2|123
1663663800000|2022-09-20 08:50:00|1802.5|1802.2|1801.3|1801|1803|1802.7|1801.2|1800.9|193
1663664100000|2022-09-20 08:55:00|1801.5|1801.2|1801.6|1801.3|1802|1801.7|1801.1|1800.8|206
1663664400000|2022-09-20 09:00:00|1801.5|1801.2|1801.6|1801.3|1802|1801.7|1800.9|1800.6|111
1663664700000|2022-09-20 09:05:00|1801.7|1801.4|1800|1799.7|1801.8|1801.5|1799.7|1799.4|221
1663665000000|2022-09-20 09:10:00|1800.1|1799.8|1799.2|1798.9|1800.1|1799.8|1799|1798.7|122
1663665300000|2022-09-20 09:15:00|1799.1|1798.8|1797.9|1797.6|1799.4|1799.1|1797.8|1797.5|136
1663665600000|2022-09-20 09:20:00|1797.8|1797.5|1796.4|1796.1|1798.2|1797.9|1796.4|1796.1|211
1663665900000|2022-09-20 09:25:00|1796.5|1796.2|1798|1797.7|1798.8|1798.5|1796.2|1795.9|268
1663666200000|2022-09-20 09:30:00|1798.1|1797.8|1797.8|1797.5|1799.6|1799.3|1797.4|1797.1|143
1663666500000|2022-09-20 09:35:00|1798|1797.7|1797.8|1797.5|1798|1797.7|1796.7|1796.4|158
1663666800000|2022-09-20 09:40:00|1797.7|1797.4|1795.6|1795.3|1797.8|1797.5|1795.6|1795.3|224
1663667100000|2022-09-20 09:45:00|1795.5|1795.2|1794.7|1794.4|1795.7|1795.4|1794.1|1793.8|260
1663667400000|2022-09-20 09:50:00|1794.8|1794.5|1794.2|1793.9|1795.1|1794.8|1793.3|1793|244
1663667700000|2022-09-20 09:55:00|1794.1|1793.8|1795.6|1795.3|1796|1795.7|1793.8|1793.5|285
1663668000000|2022-09-20 10:00:00|1795.7|1795.4|1794.2|1793.9|1795.7|1795.4|1792.8|1792.5|211
1663668300000|2022-09-20 10:05:00|1794.1|1793.8|1793.4|1793.1|1794.1|1793.8|1792.7|1792.4|175
1663668600000|2022-09-20 10:10:00|1793.3|1793|1793.7|1793.4|1794.3|1794|1792.6|1792.3|152
1663668900000|2022-09-20 10:15:00|1793.6|1793.3|1793.1|1792.8|1793.6|1793.3|1792|1791.7|222
1663669200000|2022-09-20 10:20:00|1793|1792.7|1794|1793.7|1794.1|1793.8|1791.9|1791.6|217
1663669500000|2022-09-20 10:25:00|1793.9|1793.6|1795.4|1795.1|1795.6|1795.3|1793.8|1793.5|159
1663669800000|2022-09-20 10:30:00|1795.5|1795.2|1796.2|1795.9|1796.2|1795.9|1795.3|1795|149
1663670100000|2022-09-20 10:35:00|1796.3|1796|1796|1795.7|1796.5|1796.2|1795.6|1795.3|171
1663670400000|2022-09-20 10:40:00|1795.9|1795.6|1794.6|1794.3|1796.1|1795.8|1794.5|1794.2|108
1663670700000|2022-09-20 10:45:00|1794.8|1794.5|1795.7|1795.4|1795.8|1795.5|1793.7|1793.4|110
1663671000000|2022-09-20 10:50:00|1795.8|1795.5|1796.2|1795.9|1796.5|1796.2|1795.7|1795.4|127
1663671300000|2022-09-20 10:55:00|1796.3|1796|1796.3|1796|1796.3|1796|1795.8|1795.5|81
1663671600000|2022-09-20 11:00:00|1796.2|1795.9|1797.5|1797.2|1797.9|1797.6|1795.9|1795.6|143
1663671900000|2022-09-20 11:05:00|1797.6|1797.3|1797.3|1797|1798.2|1797.9|1796.9|1796.6|211
1663672200000|2022-09-20 11:10:00|1797.4|1797.1|1795.4|1795.1|1797.4|1797.1|1794.8|1794.5|209
1663672500000|2022-09-20 11:15:00|1795.5|1795.2|1798.5|1798.2|1798.6|1798.3|1795.4|1795.1|131
1663672800000|2022-09-20 11:20:00|1798.4|1798.1|1796.6|1796.3|1798.5|1798.2|1796.5|1796.2|180
1663673100000|2022-09-20 11:25:00|1796.7|1796.4|1797.1|1796.8|1797.9|1797.6|1796.5|1796.2|148
1663673400000|2022-09-20 11:30:00|1796.9|1796.6|1796.6|1796.3|1797.5|1797.2|1796.2|1795.9|315
1663673700000|2022-09-20 11:35:00|1796.7|1796.4|1796.8|1796.5|1797|1796.7|1796.3|1796|94
1663674000000|2022-09-20 11:40:00|1796.7|1796.4|1795.6|1795.3|1796.8|1796.5|1795|1794.7|230
1663674300000|2022-09-20 11:45:00|1795.7|1795.4|1795.7|1795.4|1795.9|1795.6|1794.8|1794.5|138
1663674600000|2022-09-20 11:50:00|1795.8|1795.5|1795.5|1795.2|1796.8|1796.5|1795.3|1795|127
1663674900000|2022-09-20 11:55:00|1795.4|1795.1|1794.5|1794.2|1795.7|1795.4|1794.5|1794.2|97
1663675200000|2022-09-20 12:00:00|1794.7|1794.4|1793.1|1792.8|1795.6|1795.3|1793|1792.7|377
1663675500000|2022-09-20 12:05:00|1793|1792.7|1790|1789.7|1793.1|1792.8|1790|1789.7|621
1663675800000|2022-09-20 12:10:00|1790.1|1789.8|1791.2|1790.9|1792|1791.7|1789.9|1789.6|386
1663676100000|2022-09-20 12:15:00|1791.1|1790.8|1791.5|1791.2|1792.5|1792.2|1790.5|1790.2|234
1663676400000|2022-09-20 12:20:00|1791.6|1791.3|1789.9|1789.6|1791.9|1791.6|1789.5|1789.2|318
1663676700000|2022-09-20 12:25:00|1790|1789.7|1787.3|1787|1790.1|1789.8|1787|1786.7|387
1663677000000|2022-09-20 12:30:00|1787.6|1787.3|1789|1788.7|1789.8|1789.5|1787.5|1787.2|430
1663677300000|2022-09-20 12:35:00|1788.9|1788.6|1789.4|1789.1|1790.2|1789.9|1788.7|1788.4|260
1663677600000|2022-09-20 12:40:00|1789.3|1789|1790|1789.7|1790.6|1790.3|1789.2|1788.9|223
1663677900000|2022-09-20 12:45:00|1789.9|1789.6|1790.3|1790|1790.9|1790.6|1789.7|1789.4|385
1663678200000|2022-09-20 12:50:00|1790.2|1789.9|1792.3|1792|1792.7|1792.4|1790.1|1789.8|496
1663678500000|2022-09-20 12:55:00|1792.2|1791.9|1790.8|1790.5|1792.7|1792.4|1790.8|1790.5|373
1663678800000|2022-09-20 13:00:00|1790.7|1790.4|1791.7|1791.4|1792.3|1792|1790.7|1790.4|451
1663679100000|2022-09-20 13:05:00|1791.5|1791.2|1790.6|1790.3|1791.9|1791.6|1789.6|1789.3|405
1663679400000|2022-09-20 13:10:00|1790.5|1790.2|1790.6|1790.3|1791.2|1790.9|1789.6|1789.3|328
1663679700000|2022-09-20 13:15:00|1790.5|1790.2|1788.3|1788|1790.6|1790.3|1788.2|1787.9|618
1663680000000|2022-09-20 13:20:00|1788.2|1787.9|1787.1|1786.8|1788.4|1788.1|1786.4|1786.1|654
1663680300000|2022-09-20 13:25:00|1787.2|1786.9|1785.4|1785.1|1787.4|1787.1|1785.3|1785|1070
1663680600000|2022-09-20 13:30:00|1785.7|1785.4|1781.7|1781.4|1786.6|1786.3|1777.7|1777.4|8941
1663680900000|2022-09-20 13:35:00|1781.3|1781|1779.5|1779.2|1784.2|1783.9|1777.2|1776.9|4793
1663681200000|2022-09-20 13:40:00|1779.6|1779.3|1776.7|1776.4|1779.6|1779.3|1775|1774.7|3787
1663681500000|2022-09-20 13:45:00|1776.1|1775.8|1777.6|1777.3|1780.5|1780.2|1775.1|1774.8|3473
1663681800000|2022-09-20 13:50:00|1777.4|1777.1|1776.9|1776.6|1777.7|1777.4|1773.6|1773.3|2324
1663682100000|2022-09-20 13:55:00|1777.1|1776.8|1775.1|1774.8|1778.5|1778.2|1774.7|1774.4|1826
1663682400000|2022-09-20 14:00:00|1774.8|1774.5|1774.5|1774.2|1776.5|1776.2|1772.3|1772|2827
1663682700000|2022-09-20 14:05:00|1774.3|1774|1777.2|1776.9|1778.6|1778.3|1774.2|1773.9|2371
1663683000000|2022-09-20 14:10:00|1777.3|1777|1775.6|1775.3|1778.8|1778.5|1772.7|1772.4|2513
1663683300000|2022-09-20 14:15:00|1775.7|1775.4|1773.6|1773.3|1777|1776.7|1773.5|1773.2|2109
1663683600000|2022-09-20 14:20:00|1773.4|1773.1|1772.5|1772.2|1776.5|1776.2|1772.2|1771.9|1767
1663683900000|2022-09-20 14:25:00|1772.7|1772.4|1776.3|1776|1776.8|1776.5|1771.2|1770.9|1724
1663684200000|2022-09-20 14:30:00|1775.7|1775.4|1773.6|1773.3|1775.7|1775.4|1773|1772.7|994
1663684500000|2022-09-20 14:35:00|1773.5|1773.2|1771.3|1771|1774.4|1774.1|1770|1769.7|1685
1663684800000|2022-09-20 14:40:00|1771.1|1770.8|1775.9|1775.6|1776.7|1776.4|1770.9|1770.6|1798
1663685100000|2022-09-20 14:45:00|1775.7|1775.4|1777.1|1776.8|1777.4|1777.1|1774.3|1774|1832
1663685400000|2022-09-20 14:50:00|1777.2|1776.9|1779|1778.7|1781|1780.7|1776.9|1776.6|2231
1663685700000|2022-09-20 14:55:00|1778.9|1778.6|1779.2|1778.9|1779.5|1779.2|1777.6|1777.3|953
1663686000000|2022-09-20 15:00:00|1779.1|1778.8|1778.2|1777.9|1780.3|1780|1776.7|1776.4|1099
1663686300000|2022-09-20 15:05:00|1778.1|1777.8|1781.7|1781.4|1782.1|1781.8|1776.6|1776.3|1292
1663686600000|2022-09-20 15:10:00|1781.6|1781.3|1782|1781.7|1783.2|1782.9|1780.3|1780|1133
1663686900000|2022-09-20 15:15:00|1782.2|1781.9|1779.4|1779.1|1782.7|1782.4|1778.7|1778.4|1494
1663687200000|2022-09-20 15:20:00|1779.3|1779|1779.3|1779|1780.7|1780.4|1778.2|1777.9|830
1663687500000|2022-09-20 15:25:00|1779.2|1778.9|1780.1|1779.8|1781.3|1781|1779|1778.7|866
1663687800000|2022-09-20 15:30:00|1779.9|1779.6|1779.7|1779.4|1781.7|1781.4|1778.1|1777.8|1520
1663688100000|2022-09-20 15:35:00|1779.9|1779.6|1779.2|1778.9|1780.3|1780|1778|1777.7|1130
1663688400000|2022-09-20 15:40:00|1779.1|1778.8|1779.4|1779.1|1780.2|1779.9|1777.9|1777.6|780
1663688700000|2022-09-20 15:45:00|1779.5|1779.2|1780.4|1780.1|1781.4|1781.1|1779.3|1779|956
1663689000000|2022-09-20 15:50:00|1780.3|1780|1783.4|1783.1|1784|1783.7|1779.1|1778.8|1382
1663689300000|2022-09-20 15:55:00|1783.5|1783.2|1784.5|1784.2|1785.6|1785.3|1783.1|1782.8|1442
1663689600000|2022-09-20 16:00:00|1784.6|1784.3|1785.5|1785.2|1785.9|1785.6|1783.9|1783.6|1283
1663689900000|2022-09-20 16:05:00|1785.6|1785.3|1784.8|1784.5|1786.7|1786.4|1784.5|1784.2|1133
1663690200000|2022-09-20 16:10:00|1784.9|1784.6|1784.3|1784|1786|1785.7|1783.2|1782.9|811
1663690500000|2022-09-20 16:15:00|1784.2|1783.9|1782.9|1782.6|1785.1|1784.8|1782.1|1781.8|837
1663690800000|2022-09-20 16:20:00|1783|1782.7|1782.7|1782.4|1783.6|1783.3|1782.2|1781.9|481
1663691100000|2022-09-20 16:25:00|1782.6|1782.3|1778.8|1778.5|1782.7|1782.4|1778.5|1778.2|1059
1663691400000|2022-09-20 16:30:00|1778.7|1778.4|1777.1|1776.8|1779.3|1779|1776|1775.7|1174
1663691700000|2022-09-20 16:35:00|1777.3|1777|1777.5|1777.2|1778.2|1777.9|1775.9|1775.6|1083
1663692000000|2022-09-20 16:40:00|1777.6|1777.3|1776.7|1776.4|1777.6|1777.3|1776.1|1775.8|625
1663692300000|2022-09-20 16:45:00|1776.8|1776.5|1777|1776.7|1777.6|1777.3|1775.9|1775.6|664
1663692600000|2022-09-20 16:50:00|1776.9|1776.6|1778.5|1778.2|1778.8|1778.5|1776.4|1776.1|757
1663692900000|2022-09-20 16:55:00|1778.6|1778.3|1778.8|1778.5|1779.4|1779.1|1777.8|1777.5|763
1663693200000|2022-09-20 17:00:00|1778.6|1778.3|1776.4|1776.1|1779.2|1778.9|1776.2|1775.9|902
1663693500000|2022-09-20 17:05:00|1776.5|1776.2|1775.7|1775.4|1777.1|1776.8|1774.6|1774.3|1242
1663693800000|2022-09-20 17:10:00|1775.6|1775.3|1774.3|1774|1775.8|1775.5|1773.7|1773.4|746
1663694100000|2022-09-20 17:15:00|1774.2|1773.9|1772.7|1772.4|1774.2|1773.9|1772|1771.7|916
1663694400000|2022-09-20 17:20:00|1772.9|1772.6|1773.9|1773.6|1774.3|1774|1772.1|1771.8|811
1663694700000|2022-09-20 17:25:00|1773.8|1773.5|1771.1|1770.8|1774|1773.7|1770.1|1769.8|1196
1663695000000|2022-09-20 17:30:00|1771|1770.7|1767.5|1767.2|1771|1770.7|1767.4|1767.1|2030
1663695300000|2022-09-20 17:35:00|1767.4|1767.1|1768.5|1768.2|1769.1|1768.8|1767.4|1767.1|1258
1663695600000|2022-09-20 17:40:00|1768.4|1768.1|1770.3|1770|1770.6|1770.3|1767.8|1767.5|752
1663695900000|2022-09-20 17:45:00|1770.2|1769.9|1767.4|1767.1|1770.9|1770.6|1767.2|1766.9|968
1663696200000|2022-09-20 17:50:00|1767.2|1766.9|1766.5|1766.2|1767.7|1767.4|1765.7|1765.4|1955
1663696500000|2022-09-20 17:55:00|1766.3|1766|1764.6|1764.3|1766.5|1766.2|1763.9|1763.6|1051
1663696800000|2022-09-20 18:00:00|1764.5|1764.2|1767|1766.7|1767.7|1767.4|1764.4|1764.1|1796
1663697100000|2022-09-20 18:05:00|1766.9|1766.6|1768.2|1767.9|1768.2|1767.9|1766.3|1766|1437
1663697400000|2022-09-20 18:10:00|1768.3|1768|1767.7|1767.4|1768.4|1768.1|1766.5|1766.2|783
1663697700000|2022-09-20 18:15:00|1767.6|1767.3|1768.6|1768.3|1768.9|1768.6|1765|1764.7|1307
1663698000000|2022-09-20 18:20:00|1768.7|1768.4|1770.5|1770.2|1771.3|1771|1767.9|1767.6|2426
1663698300000|2022-09-20 18:25:00|1770.4|1770.1|1769.1|1768.8|1770.6|1770.3|1768.6|1768.3|911
1663698600000|2022-09-20 18:30:00|1768.9|1768.6|1766.6|1766.3|1769|1768.7|1766.4|1766.1|1305
1663698900000|2022-09-20 18:35:00|1766.7|1766.4|1766.6|1766.3|1767.6|1767.3|1766|1765.7|1271
1663699200000|2022-09-20 18:40:00|1766.7|1766.4|1767.8|1767.5|1768.5|1768.2|1764.9|1764.6|1598
1663699500000|2022-09-20 18:45:00|1767.7|1767.4|1773.1|1772.8|1774.4|1774.1|1767.3|1767|3134
1663699800000|2022-09-20 18:50:00|1773.2|1772.9|1772|1771.7|1774.1|1773.8|1771.1|1770.8|1410
1663700100000|2022-09-20 18:55:00|1771.9|1771.6|1774.2|1773.9|1775|1774.7|1771.2|1770.9|1428
1663700400000|2022-09-20 19:00:00|1774|1773.7|1775.1|1774.8|1777.7|1777.4|1773.7|1773.4|2373
1663700700000|2022-09-20 19:05:00|1775.2|1774.9|1772.9|1772.6|1775.6|1775.3|1772.3|1772|1701
1663701000000|2022-09-20 19:10:00|1773.1|1772.8|1775.8|1775.5|1776.4|1776.1|1772.9|1772.6|1731
1663701300000|2022-09-20 19:15:00|1775.9|1775.6|1777.3|1777|1777.7|1777.4|1775.4|1775.1|1649
1663701600000|2022-09-20 19:20:00|1777.2|1776.9|1779.7|1779.4|1780.2|1779.9|1777.2|1776.9|2193
1663701900000|2022-09-20 19:25:00|1779.6|1779.3|1778.9|1778.6|1780.6|1780.3|1778.9|1778.6|1912
1663702200000|2022-09-20 19:30:00|1778.7|1778.4|1781.2|1780.9|1781.2|1780.9|1776.5|1776.2|2590
1663702500000|2022-09-20 19:35:00|1781.1|1780.8|1782.3|1782|1782.9|1782.6|1780.2|1779.9|2302
1663702800000|2022-09-20 19:40:00|1782.4|1782.1|1781.9|1781.6|1782.5|1782.2|1780.1|1779.8|1731
1663703100000|2022-09-20 19:45:00|1782.2|1781.9|1781.3|1781|1783.7|1783.4|1780.8|1780.5|3282
1663703400000|2022-09-20 19:50:00|1780.9|1780.6|1779.8|1779.5|1782.5|1782.2|1777.9|1777.6|2899
1663703700000|2022-09-20 19:55:00|1779.7|1779.4|1778.7|1778.4|1779.7|1779.4|1777.9|1777.6|8148
1663704000000|2022-09-20 20:00:00|1778.8|1778.5|1780.4|1780.1|1782|1781.7|1778.8|1778.5|3140
1663704300000|2022-09-20 20:05:00|1780.5|1780.2|1782.8|1782.5|1783.2|1782.9|1780.5|1780.2|995
1663704600000|2022-09-20 20:10:00|1782.7|1782.4|1782.1|1781.8|1783.3|1783|1781.9|1781.6|849
1663704900000|2022-09-20 20:15:00|1782.2|1781.9|1781.7|1781.4|1783.1|1782.8|1781.6|1781.3|366
1663705200000|2022-09-20 20:20:00|1781.6|1781.3|1781.4|1781.1|1782.4|1782.1|1781.4|1781.1|116
1663705500000|2022-09-20 20:25:00|1781.5|1781.2|1781.2|1780.9|1782|1781.7|1781.1|1780.8|117
1663705800000|2022-09-20 20:30:00|1781.1|1780.8|1781.2|1780.9|1781.7|1781.4|1781.1|1780.8|220
1663706100000|2022-09-20 20:35:00|1781.1|1780.8|1781.3|1781|1781.5|1781.2|1780.5|1780.2|143
1663706400000|2022-09-20 20:40:00|1781.4|1781.1|1781.4|1781.1|1781.5|1781.2|1781|1780.7|183
1663706700000|2022-09-20 20:45:00|1781.5|1781.2|1782.5|1782.2|1782.5|1782.2|1781.5|1781.2|297
1663707000000|2022-09-20 20:50:00|1782.4|1782.1|1782.5|1782.2|1782.6|1782.3|1782.2|1781.9|131
1663707300000|2022-09-20 20:55:00|1782.4|1782.1|1783.2|1782.4|1783.2|1782.8|1782.3|1782|132
1663707600000|2022-09-20 21:00:00|1783.1|1782.3|1783|1782.2|1783.2|1782.4|1782.8|1782|0
1663707900000|2022-09-20 21:05:00|1783.1|1782.3|1782.8|1782|1783.1|1782.3|1782.8|1782|0
1663708500000|2022-09-20 21:15:00|1782.9|1782.1|1782.7|1781.9|1782.9|1782.1|1782.7|1781.9|0
1663708800000|2022-09-20 21:20:00|1782.6|1781.8|1782.7|1781.9|1782.7|1781.9|1782.6|1781.8|0
1663709100000|2022-09-20 21:25:00|1782.6|1781.8|1782.5|1781.7|1782.6|1781.8|1782.5|1781.7|0
1663709400000|2022-09-20 21:30:00|1782.6|1781.8|1782.6|1781.8|1782.7|1781.9|1782.4|1781.6|0
1663709700000|2022-09-20 21:35:00|1782.5|1781.7|1782.6|1781.8|1782.8|1782|1782.5|1781.7|0
1663710000000|2022-09-20 21:40:00|1782.5|1781.7|1782.5|1781.7|1782.6|1781.8|1782.5|1781.7|0
1663710300000|2022-09-20 21:45:00|1782.6|1781.8|1782.5|1781.7|1782.6|1781.8|1782.5|1781.7|0
1663710600000|2022-09-20 21:50:00|1782.6|1781.8|1782.5|1781.7|1782.6|1781.8|1782.5|1781.7|0
1663710900000|2022-09-20 21:55:00|1782.6|1781.8|1782.6|1781.8|1782.7|1781.9|1782.5|1781.7|0
1663711200000|2022-09-20 22:00:00|1782.4|1782.1|1780.7|1780.4|1782.4|1782.1|1779.9|1779.6|225
1663711500000|2022-09-20 22:05:00|1780.8|1780.5|1780.2|1779.9|1781|1780.7|1780.1|1779.8|37
1663711800000|2022-09-20 22:10:00|1780.3|1780|1779.6|1779.3|1780.8|1780.5|1779.6|1779.3|64
1663712100000|2022-09-20 22:15:00|1779.7|1779.4|1779.5|1779.2|1779.8|1779.5|1779.4|1779.1|34
1663712400000|2022-09-20 22:20:00|1779.6|1779.3|1779.7|1779.4|1779.8|1779.5|1779.2|1778.9|39
1663712700000|2022-09-20 22:25:00|1779.8|1779.5|1779.8|1779.5|1780.6|1780.3|1779.6|1779.3|50
1663713000000|2022-09-20 22:30:00|1779.9|1779.6|1780.2|1779.9|1780.6|1780.3|1779.9|1779.6|42
1663713300000|2022-09-20 22:35:00|1780.1|1779.8|1780.2|1779.9|1780.4|1780.1|1780|1779.7|26
1663713600000|2022-09-20 22:40:00|1780.3|1780|1780.7|1780.4|1780.7|1780.4|1780.2|1779.9|30
1663713900000|2022-09-20 22:45:00|1780.8|1780.5|1780.6|1780.3|1780.8|1780.5|1780.1|1779.8|36
1663714200000|2022-09-20 22:50:00|1780.7|1780.4|1780.9|1780.6|1781.5|1781.2|1780.6|1780.3|40
1663714500000|2022-09-20 22:55:00|1781|1780.7|1781.9|1781.6|1782|1781.7|1780.9|1780.6|87
1663714800000|2022-09-20 23:00:00|1782|1781.7|1781.7|1781.4|1782.4|1782.1|1781.6|1781.3|74
1663715100000|2022-09-20 23:05:00|1781.8|1781.5|1779.9|1779.6|1781.8|1781.5|1779.8|1779.5|199
1663715400000|2022-09-20 23:10:00|1779.6|1779.3|1778.2|1777.9|1780.2|1779.9|1778.1|1777.8|372
1663715700000|2022-09-20 23:15:00|1778.3|1778|1779.2|1778.9|1779.3|1779|1778.1|1777.8|161
1663716000000|2022-09-20 23:20:00|1779.1|1778.8|1779.5|1779.2|1779.6|1779.3|1779.1|1778.8|86
1663716300000|2022-09-20 23:25:00|1779.6|1779.3|1779.9|1779.6|1780.5|1780.2|1779.6|1779.3|46
1663716600000|2022-09-20 23:30:00|1780|1779.7|1780.7|1780.4|1780.7|1780.4|1779.4|1779.1|36
1663716900000|2022-09-20 23:35:00|1780.8|1780.5|1780.4|1780.1|1780.8|1780.5|1780.3|1780|66
1663717200000|2022-09-20 23:40:00|1780.5|1780.2|1781|1780.7|1781.3|1781|1780.5|1780.2|51
1663717500000|2022-09-20 23:45:00|1781.1|1780.8|1781.3|1781|1781.6|1781.3|1781|1780.7|24
1663717800000|2022-09-20 23:50:00|1781.4|1781.1|1781.7|1781.4|1781.8|1781.5|1780.9|1780.6|43
1663718100000|2022-09-20 23:55:00|1781.8|1781.5|1781.2|1780.9|1781.8|1781.5|1780.7|1780.4|56
1663718400000|2022-09-21 00:00:00|1781.1|1780.8|1781.8|1781.5|1782.3|1782|1780|1779.7|67
1663718700000|2022-09-21 00:05:00|1781.9|1781.6|1782.4|1782.1|1782.4|1782.1|1781.6|1781.3|48
1663719000000|2022-09-21 00:10:00|1782.3|1782|1783.1|1782.8|1783.7|1783.4|1782.3|1782|108
1663719300000|2022-09-21 00:15:00|1782.9|1782.6|1782.3|1782|1782.9|1782.6|1781.2|1780.9|64
1663719600000|2022-09-21 00:20:00|1782.4|1782.1|1782.8|1782.5|1783.3|1783|1782.2|1781.9|39
1663719900000|2022-09-21 00:25:00|1782.5|1782.2|1783.1|1782.8|1783.3|1783|1782.3|1782|10
1663720200000|2022-09-21 00:30:00|1783.2|1782.9|1782.9|1782.6|1783.3|1783|1782.5|1782.2|35
1663720500000|2022-09-21 00:35:00|1783|1782.7|1783.2|1782.9|1783.7|1783.4|1782.1|1781.8|33
1663720800000|2022-09-21 00:40:00|1783.3|1783|1783.5|1783.2|1783.7|1783.4|1783.1|1782.8|16
1663721100000|2022-09-21 00:45:00|1783.4|1783.1|1783.1|1782.8|1783.5|1783.2|1782.9|1782.6|15
1663721400000|2022-09-21 00:50:00|1782.9|1782.6|1783|1782.7|1783|1782.7|1782|1781.7|42
1663721700000|2022-09-21 00:55:00|1783.1|1782.8|1782.2|1781.9|1783.6|1783.3|1781.9|1781.6|33
1663722000000|2022-09-21 01:00:00|1782.3|1782|1781.9|1781.6|1782.3|1782|1781.6|1781.3|74
1663722300000|2022-09-21 01:05:00|1781.7|1781.4|1782.5|1782.2|1782.8|1782.5|1781.7|1781.4|164
1663722600000|2022-09-21 01:10:00|1782.4|1782.1|1782.6|1782.3|1782.7|1782.4|1782|1781.7|31
1663722900000|2022-09-21 01:15:00|1782.7|1782.4|1782.8|1782.5|1783.2|1782.9|1782.2|1781.9|29
1663723200000|2022-09-21 01:20:00|1782.9|1782.6|1781.4|1781.1|1782.9|1782.6|1781|1780.7|51
1663723500000|2022-09-21 01:25:00|1781.5|1781.2|1779.9|1779.6|1781.5|1781.2|1779.3|1779|98
1663723800000|2022-09-21 01:30:00|1779.7|1779.4|1779.3|1779|1780.2|1779.9|1779.2|1778.9|54
1663724100000|2022-09-21 01:35:00|1779.2|1778.9|1779.9|1779.6|1779.9|1779.6|1779.1|1778.8|42
1663724400000|2022-09-21 01:40:00|1779.7|1779.4|1780.4|1780.1|1780.6|1780.3|1779.6|1779.3|53
1663724700000|2022-09-21 01:45:00|1780.3|1780|1780.8|1780.5|1781|1780.7|1780|1779.7|34
1663725000000|2022-09-21 01:50:00|1780.7|1780.4|1780.1|1779.8|1780.9|1780.6|1780.1|1779.8|13
1663725300000|2022-09-21 01:55:00|1780|1779.7|1780|1779.7|1780.4|1780.1|1779.4|1779.1|18
1663725600000|2022-09-21 02:00:00|1780.1|1779.8|1780.1|1779.8|1780.6|1780.3|1779.7|1779.4|15
1663725900000|2022-09-21 02:05:00|1780.2|1779.9|1782.3|1782|1782.7|1782.4|1780.1|1779.8|62
1663726200000|2022-09-21 02:10:00|1782.4|1782.1|1782.3|1782|1782.7|1782.4|1782|1781.7|35
1663726500000|2022-09-21 02:15:00|1782.2|1781.9|1782.3|1782|1782.5|1782.2|1781.8|1781.5|9
1663726800000|2022-09-21 02:20:00|1782.2|1781.9|1782.2|1781.9|1782.5|1782.2|1781.9|1781.6|12
1663727100000|2022-09-21 02:25:00|1782.3|1782|1782.3|1782|1783|1782.7|1782.2|1781.9|23
1663727400000|2022-09-21 02:30:00|1782.4|1782.1|1782.3|1782|1782.4|1782.1|1781.6|1781.3|14
1663727700000|2022-09-21 02:35:00|1782.2|1781.9|1782.7|1782.4|1782.7|1782.4|1782.2|1781.9|14
1663728000000|2022-09-21 02:40:00|1782.8|1782.5|1783.2|1782.9|1783.2|1782.9|1782.4|1782.1|28
1663728300000|2022-09-21 02:45:00|1783.3|1783|1782.9|1782.6|1783.6|1783.3|1782.7|1782.4|19
1663728600000|2022-09-21 02:50:00|1783|1782.7|1783|1782.7|1783.4|1783.1|1782.9|1782.6|15
1663728900000|2022-09-21 02:55:00|1783.1|1782.8|1782.9|1782.6|1783.1|1782.8|1782.7|1782.4|8
1663729200000|2022-09-21 03:00:00|1783|1782.7|1782.7|1782.4|1783.2|1782.9|1782.3|1782|20
1663729500000|2022-09-21 03:05:00|1782.6|1782.3|1781.9|1781.6|1782.6|1782.3|1781.9|1781.6|16
1663729800000|2022-09-21 03:10:00|1782|1781.7|1782.1|1781.8|1782.5|1782.2|1781.9|1781.6|10
1663730100000|2022-09-21 03:15:00|1782.2|1781.9|1781.8|1781.5|1782.3|1782|1781.6|1781.3|3
1663730400000|2022-09-21 03:20:00|1781.7|1781.4|1782.1|1781.8|1782.2|1781.9|1781.4|1781.1|9
1663730700000|2022-09-21 03:25:00|1782|1781.7|1781.8|1781.5|1782.1|1781.8|1781.5|1781.2|29
1663731000000|2022-09-21 03:30:00|1781.9|1781.6|1781.7|1781.4|1782.4|1782.1|1781.7|1781.4|10
1663731300000|2022-09-21 03:35:00|1781.6|1781.3|1782|1781.7|1782.6|1782.3|1781.4|1781.1|25
1663731600000|2022-09-21 03:40:00|1782.1|1781.8|1781.9|1781.6|1782.1|1781.8|1781.7|1781.4|3
1663731900000|2022-09-21 03:45:00|1782|1781.7|1782.8|1782.5|1782.9|1782.6|1782|1781.7|14
1663732200000|2022-09-21 03:50:00|1782.9|1782.6|1783.2|1782.9|1783.2|1782.9|1782.8|1782.5|8
1663732500000|2022-09-21 03:55:00|1783.1|1782.8|1783.4|1783.1|1783.5|1783.2|1782.8|1782.5|27
1663732800000|2022-09-21 04:00:00|1783.5|1783.2|1782.9|1782.6|1783.5|1783.2|1782.9|1782.6|7
1663733100000|2022-09-21 04:05:00|1783|1782.7|1782.3|1782|1783|1782.7|1782.1|1781.8|13
1663733400000|2022-09-21 04:10:00|1782.2|1781.9|1782.2|1781.9|1782.5|1782.2|1781.8|1781.5|10
1663733700000|2022-09-21 04:15:00|1782.3|1782|1782.3|1782|1782.3|1782|1781.8|1781.5|9
1663734000000|2022-09-21 04:20:00|1782.4|1782.1|1781.7|1781.4|1782.4|1782.1|1781.6|1781.3|17
1663734300000|2022-09-21 04:25:00|1781.6|1781.3|1781.4|1781.1|1781.9|1781.6|1781.3|1781|41
1663734600000|2022-09-21 04:30:00|1781.5|1781.2|1781.4|1781.1|1781.5|1781.2|1781.1|1780.8|15
1663734900000|2022-09-21 04:35:00|1781.3|1781|1781.9|1781.6|1782|1781.7|1781.2|1780.9|10
1663735200000|2022-09-21 04:40:00|1782|1781.7|1782.3|1782|1782.6|1782.3|1781.9|1781.6|6
1663735500000|2022-09-21 04:45:00|1782.4|1782.1|1782.2|1781.9|1782.5|1782.2|1782.1|1781.8|9
1663735800000|2022-09-21 04:50:00|1782.1|1781.8|1781.6|1781.3|1782.2|1781.9|1781.3|1781|17
1663736100000|2022-09-21 04:55:00|1781.7|1781.4|1782.1|1781.8|1782.1|1781.8|1781.6|1781.3|7
1663736400000|2022-09-21 05:00:00|1782.2|1781.9|1783.1|1782.8|1783.1|1782.8|1782.1|1781.8|37
1663736700000|2022-09-21 05:05:00|1783|1782.7|1782.7|1782.4|1783.8|1783.5|1782.3|1782|38
1663737000000|2022-09-21 05:10:00|1782.6|1782.3|1782.8|1782.5|1783.3|1783|1782.6|1782.3|14
1663737300000|2022-09-21 05:15:00|1782.7|1782.4|1782.8|1782.5|1782.9|1782.6|1782.5|1782.2|12
1663737600000|2022-09-21 05:20:00|1782.9|1782.6|1782.8|1782.5|1783.3|1783|1782.6|1782.3|14
1663737900000|2022-09-21 05:25:00|1782.9|1782.6|1784.1|1783.8|1784.2|1783.9|1782.8|1782.5|34
1663738200000|2022-09-21 05:30:00|1784.2|1783.9|1785|1784.7|1785.1|1784.8|1784|1783.7|77
1663738500000|2022-09-21 05:35:00|1785.1|1784.8|1783.9|1783.6|1785.2|1784.9|1783.8|1783.5|30
1663738800000|2022-09-21 05:40:00|1784|1783.7|1783.5|1783.2|1784.2|1783.9|1783.4|1783.1|15
1663739100000|2022-09-21 05:45:00|1783.6|1783.3|1784|1783.7|1784.1|1783.8|1783.4|1783.1|92
1663739400000|2022-09-21 05:50:00|1784.1|1783.8|1785|1784.7|1785.4|1785.1|1783.9|1783.6|73
1663739700000|2022-09-21 05:55:00|1784.9|1784.6|1779.6|1779.3|1785.2|1784.9|1778.6|1778.3|531
1663740000000|2022-09-21 06:00:00|1779.5|1779.2|1781.5|1781.2|1781.6|1781.3|1775.9|1775.6|754
1663740300000|2022-09-21 06:05:00|1781.4|1781.1|1781.9|1781.6|1783.2|1782.9|1780.9|1780.6|279
1663740600000|2022-09-21 06:10:00|1782|1781.7|1780|1779.7|1783.5|1783.2|1778.8|1778.5|266
1663740900000|2022-09-21 06:15:00|1780.1|1779.8|1781.1|1780.8|1782.3|1782|1779.2|1778.9|223
1663741200000|2022-09-21 06:20:00|1781.2|1780.9|1780.7|1780.4|1782|1781.7|1780.2|1779.9|169
1663741500000|2022-09-21 06:25:00|1780.6|1780.3|1777|1776.7|1780.7|1780.4|1777|1776.7|366
1663741800000|2022-09-21 06:30:00|1777.2|1776.9|1774.7|1774.4|1777.7|1777.4|1774.4|1774.1|334
1663742100000|2022-09-21 06:35:00|1774.6|1774.3|1774|1773.7|1776|1775.7|1773.9|1773.6|235
1663742400000|2022-09-21 06:40:00|1773.9|1773.6|1776.2|1775.9|1776.5|1776.2|1773|1772.7|257
1663742700000|2022-09-21 06:45:00|1776.1|1775.8|1778.4|1778.1|1778.7|1778.4|1776.1|1775.8|183
1663743000000|2022-09-21 06:50:00|1778.5|1778.2|1776.4|1776.1|1778.5|1778.2|1776.1|1775.8|186
1663743300000|2022-09-21 06:55:00|1776.5|1776.2|1775.6|1775.3|1777|1776.7|1774.4|1774.1|127
1663743600000|2022-09-21 07:00:00|1775.8|1775.5|1773.1|1772.8|1777.1|1776.8|1772.7|1772.4|595
1663743900000|2022-09-21 07:05:00|1773.3|1773|1771.8|1771.5|1773.7|1773.4|1770.1|1769.8|474
1663744200000|2022-09-21 07:10:00|1771.7|1771.4|1773.6|1773.3|1773.9|1773.6|1770.4|1770.1|449
1663744500000|2022-09-21 07:15:00|1773.5|1773.2|1776.5|1776.2|1777.8|1777.5|1773.2|1772.9|407
1663744800000|2022-09-21 07:20:00|1776.6|1776.3|1777.2|1776.9|1777.7|1777.4|1775.4|1775.1|234
1663745100000|2022-09-21 07:25:00|1777.3|1777|1780.6|1780.3|1781.3|1781|1777.1|1776.8|265
1663745400000|2022-09-21 07:30:00|1780.7|1780.4|1779.9|1779.6|1780.7|1780.4|1778.4|1778.1|319
1663745700000|2022-09-21 07:35:00|1780|1779.7|1780.1|1779.8|1780.8|1780.5|1779.4|1779.1|140
1663746000000|2022-09-21 07:40:00|1780.2|1779.9|1779.8|1779.5|1780.5|1780.2|1778.9|1778.6|185
1663746300000|2022-09-21 07:45:00|1779.9|1779.6|1782.3|1782|1783|1782.7|1779.9|1779.6|179
1663746600000|2022-09-21 07:50:00|1782.4|1782.1|1782.2|1781.9|1783.6|1783.3|1781.9|1781.6|231
1663746900000|2022-09-21 07:55:00|1782.1|1781.8|1780.6|1780.3|1782.3|1782|1780.3|1780|169
1663747200000|2022-09-21 08:00:00|1780.7|1780.4|1780.2|1779.9|1781.5|1781.2|1779.9|1779.6|266
1663747500000|2022-09-21 08:05:00|1780.3|1780|1781.3|1781|1781.3|1781|1779.1|1778.8|178
1663747800000|2022-09-21 08:10:00|1781.4|1781.1|1781.2|1780.9|1782.6|1782.3|1781.2|1780.9|190
1663748100000|2022-09-21 08:15:00|1781.3|1781|1783.2|1782.9|1783.4|1783.1|1781.2|1780.9|223
1663748400000|2022-09-21 08:20:00|1783.3|1783|1784.1|1783.8|1784.3|1784|1783.1|1782.8|163
1663748700000|2022-09-21 08:25:00|1784|1783.7|1783|1782.7|1784.6|1784.3|1783|1782.7|226
1663749000000|2022-09-21 08:30:00|1783.1|1782.8|1783.8|1783.5|1784|1783.7|1782.7|1782.4|186
1663749300000|2022-09-21 08:35:00|1783.9|1783.6|1784.6|1784.3|1784.8|1784.5|1783.8|1783.5|196
1663749600000|2022-09-21 08:40:00|1784.7|1784.4|1784.7|1784.4|1785.1|1784.8|1784.4|1784.1|236
1663749900000|2022-09-21 08:45:00|1784.8|1784.5|1784.7|1784.4|1785.2|1784.9|1784.4|1784.1|226
1663750200000|2022-09-21 08:50:00|1784.8|1784.5|1784.4|1784.1|1785.1|1784.8|1783.9|1783.6|151
1663750500000|2022-09-21 08:55:00|1784.5|1784.2|1783.8|1783.5|1784.8|1784.5|1783.8|1783.5|150
1663750800000|2022-09-21 09:00:00|1783.7|1783.4|1783.1|1782.8|1784.3|1784|1782.5|1782.2|169
1663751100000|2022-09-21 09:05:00|1783|1782.7|1782.6|1782.3|1783.4|1783.1|1782.5|1782.2|115
1663751400000|2022-09-21 09:10:00|1782.7|1782.4|1782.9|1782.6|1783.2|1782.9|1782.4|1782.1|87
1663751700000|2022-09-21 09:15:00|1783|1782.7|1782.6|1782.3|1783.6|1783.3|1782.2|1781.9|266
1663752000000|2022-09-21 09:20:00|1782.7|1782.4|1783|1782.7|1783.4|1783.1|1782.4|1782.1|204
1663752300000|2022-09-21 09:25:00|1782.9|1782.6|1784.8|1784.5|1784.9|1784.6|1782.9|1782.6|83
1663752600000|2022-09-21 09:30:00|1784.7|1784.4|1786.5|1786.2|1786.6|1786.3|1784.6|1784.3|191
1663752900000|2022-09-21 09:35:00|1786.6|1786.3|1786.8|1786.5|1787.1|1786.8|1786.1|1785.8|92
1663753200000|2022-09-21 09:40:00|1786.9|1786.6|1786.8|1786.5|1788|1787.7|1786.8|1786.5|158
1663753500000|2022-09-21 09:45:00|1786.9|1786.6|1789|1788.7|1789.1|1788.8|1786.8|1786.5|289
1663753800000|2022-09-21 09:50:00|1789.1|1788.8|1788.6|1788.3|1789.7|1789.4|1788.1|1787.8|225
1663754100000|2022-09-21 09:55:00|1788.5|1788.2|1788.8|1788.5|1789.1|1788.8|1788.1|1787.8|62
1663754400000|2022-09-21 10:00:00|1788.7|1788.4|1787.7|1787.4|1789.2|1788.9|1787.7|1787.4|154
1663754700000|2022-09-21 10:05:00|1787.8|1787.5|1787.4|1787.1|1788.1|1787.8|1787.1|1786.8|197
1663755000000|2022-09-21 10:10:00|1787.5|1787.2|1787.5|1787.2|1787.6|1787.3|1787.1|1786.8|48
1663755300000|2022-09-21 10:15:00|1787.6|1787.3|1787.8|1787.5|1788.6|1788.3|1787.3|1787|110
1663755600000|2022-09-21 10:20:00|1787.7|1787.4|1786.4|1786.1|1787.9|1787.6|1786.2|1785.9|144
1663755900000|2022-09-21 10:25:00|1786.3|1786|1787.2|1786.9|1787.7|1787.4|1785.9|1785.6|128
1663756200000|2022-09-21 10:30:00|1787.4|1787.1|1784.7|1784.4|1787.4|1787.1|1784.4|1784.1|565
1663756500000|2022-09-21 10:35:00|1784.8|1784.5|1786.3|1786|1786.8|1786.5|1783.5|1783.2|414
1663756800000|2022-09-21 10:40:00|1786.5|1786.2|1787.1|1786.8|1787.5|1787.2|1786.3|1786|126
1663757100000|2022-09-21 10:45:00|1787.2|1786.9|1788.4|1788.1|1788.9|1788.6|1787.1|1786.8|120
1663757400000|2022-09-21 10:50:00|1788.3|1788|1788.9|1788.6|1789.5|1789.2|1788.2|1787.9|74
1663757700000|2022-09-21 10:55:00|1788.6|1788.3|1787.9|1787.6|1789.1|1788.8|1787.8|1787.5|110
1663758000000|2022-09-21 11:00:00|1788|1787.7|1787.7|1787.4|1788.8|1788.5|1787.7|1787.4|176
1663758300000|2022-09-21 11:05:00|1787.8|1787.5|1787|1786.7|1787.8|1787.5|1786.6|1786.3|87
1663758600000|2022-09-21 11:10:00|1787.1|1786.8|1786.1|1785.8|1787.3|1787|1786.1|1785.8|78
1663758900000|2022-09-21 11:15:00|1786.2|1785.9|1787.2|1786.9|1787.9|1787.6|1786.2|1785.9|101
1663759200000|2022-09-21 11:20:00|1787.1|1786.8|1787|1786.7|1787.3|1787|1786.2|1785.9|184
1663759500000|2022-09-21 11:25:00|1787.1|1786.8|1786.5|1786.2|1787.2|1786.9|1786.2|1785.9|59
1663759800000|2022-09-21 11:30:00|1786.4|1786.1|1786.8|1786.5|1787.6|1787.3|1786|1785.7|59
1663760100000|2022-09-21 11:35:00|1786.7|1786.4|1787.7|1787.4|1788.2|1787.9|1786.3|1786|171
1663760400000|2022-09-21 11:40:00|1787.6|1787.3|1788|1787.7|1788.4|1788.1|1787.6|1787.3|229
1663760700000|2022-09-21 11:45:00|1788.1|1787.8|1790.3|1790|1790.6|1790.3|1787.9|1787.6|426
1663761000000|2022-09-21 11:50:00|1790.4|1790.1|1791|1790.7|1791.4|1791.1|1789.6|1789.3|290
1663761300000|2022-09-21 11:55:00|1790.9|1790.6|1789.5|1789.2|1791.1|1790.8|1789.5|1789.2|255
1663761600000|2022-09-21 12:00:00|1789.6|1789.3|1789.9|1789.6|1790.3|1790|1789.3|1789|170
1663761900000|2022-09-21 12:05:00|1789.8|1789.5|1790.4|1790.1|1790.9|1790.6|1789.7|1789.4|355
1663762200000|2022-09-21 12:10:00|1790.3|1790|1789.2|1788.9|1790.4|1790.1|1788.6|1788.3|272
1663762500000|2022-09-21 12:15:00|1789.3|1789|1788.4|1788.1|1789.7|1789.4|1788.3|1788|214
1663762800000|2022-09-21 12:20:00|1788.5|1788.2|1789.5|1789.2|1790|1789.7|1788.2|1787.9|227
1663763100000|2022-09-21 12:25:00|1789.6|1789.3|1792|1791.7|1792|1791.7|1789.2|1788.9|268
1663763400000|2022-09-21 12:30:00|1792.1|1791.8|1794.4|1794.1|1794.8|1794.5|1791.4|1791.1|980
1663763700000|2022-09-21 12:35:00|1794.5|1794.2|1793.4|1793.1|1794.6|1794.3|1793|1792.7|541
1663764000000|2022-09-21 12:40:00|1793.5|1793.2|1792.3|1792|1793.8|1793.5|1792.1|1791.8|357
1663764300000|2022-09-21 12:45:00|1792.2|1791.9|1792.6|1792.3|1793.4|1793.1|1791.9|1791.6|232
1663764600000|2022-09-21 12:50:00|1792.7|1792.4|1791.6|1791.3|1792.7|1792.4|1791.3|1791|250
1663764900000|2022-09-21 12:55:00|1791.7|1791.4|1791.8|1791.5|1791.8|1791.5|1790.2|1789.9|425
1663765200000|2022-09-21 13:00:00|1791.7|1791.4|1791.6|1791.3|1792.8|1792.5|1791.5|1791.2|509
1663765500000|2022-09-21 13:05:00|1791.7|1791.4|1792.7|1792.4|1792.9|1792.6|1790.7|1790.4|356
1663765800000|2022-09-21 13:10:00|1792.8|1792.5|1792.3|1792|1792.9|1792.6|1791.3|1791|296
1663766100000|2022-09-21 13:15:00|1792.2|1791.9|1791.7|1791.4|1793.1|1792.8|1791.7|1791.4|475
1663766400000|2022-09-21 13:20:00|1791.8|1791.5|1791.5|1791.2|1791.8|1791.5|1790.9|1790.6|339
1663766700000|2022-09-21 13:25:00|1791.6|1791.3|1791.7|1791.4|1792.3|1792|1790.1|1789.8|456
1663767000000|2022-09-21 13:30:00|1791.6|1791.3|1780.9|1780.6|1791.6|1791.3|1780.6|1780.3|7499
1663767300000|2022-09-21 13:35:00|1780.8|1780.5|1781.7|1781.4|1782.3|1782|1778|1777.7|3458
1663767600000|2022-09-21 13:40:00|1781.5|1781.2|1780.9|1780.6|1784.1|1783.8|1780.4|1780.1|2280
1663767900000|2022-09-21 13:45:00|1781.1|1780.8|1789.2|1788.9|1789.6|1789.3|1780.6|1780.3|2494
1663768200000|2022-09-21 13:50:00|1789.1|1788.8|1788.5|1788.2|1791.3|1791|1787.8|1787.5|1717
1663768500000|2022-09-21 13:55:00|1788.6|1788.3|1787.4|1787.1|1789.4|1789.1|1785.6|1785.3|964
1663768800000|2022-09-21 14:00:00|1787.2|1786.9|1786.1|1785.8|1789|1788.7|1784.2|1783.9|1497
1663769100000|2022-09-21 14:05:00|1785.9|1785.6|1788.7|1788.4|1788.8|1788.5|1782.4|1782.1|1518
1663769400000|2022-09-21 14:10:00|1788.8|1788.5|1791.2|1790.9|1791.6|1791.3|1787.4|1787.1|1750
1663769700000|2022-09-21 14:15:00|1791.3|1791|1790.4|1790.1|1792|1791.7|1789.3|1789|1279
1663770000000|2022-09-21 14:20:00|1790.6|1790.3|1793.5|1793.2|1793.9|1793.6|1789.8|1789.5|1134
1663770300000|2022-09-21 14:25:00|1793.6|1793.3|1796|1795.7|1796.5|1796.2|1791.9|1791.6|1310
1663770600000|2022-09-21 14:30:00|1796.2|1795.9|1793.5|1793.2|1796.9|1796.6|1792.8|1792.5|1564
1663770900000|2022-09-21 14:35:00|1793.6|1793.3|1792.7|1792.4|1794.4|1794.1|1792.4|1792.1|1187
1663771200000|2022-09-21 14:40:00|1792.6|1792.3|1791.1|1790.8|1793.9|1793.6|1790.8|1790.5|1105
1663771500000|2022-09-21 14:45:00|1791|1790.7|1790.5|1790.2|1792.9|1792.6|1788.5|1788.2|1259
1663771800000|2022-09-21 14:50:00|1790.4|1790.1|1790.9|1790.6|1793.3|1793|1789.8|1789.5|1090
1663772100000|2022-09-21 14:55:00|1791|1790.7|1790.2|1789.9|1791.1|1790.8|1789|1788.7|709
1663772400000|2022-09-21 15:00:00|1790.3|1790|1788.8|1788.5|1791.9|1791.6|1788.4|1788.1|1266
1663772700000|2022-09-21 15:05:00|1788.9|1788.6|1788.3|1788|1790.6|1790.3|1787.2|1786.9|984
1663773000000|2022-09-21 15:10:00|1788.2|1787.9|1792.3|1792|1792.5|1792.2|1788.1|1787.8|853
1663773300000|2022-09-21 15:15:00|1792.4|1792.1|1790.4|1790.1|1792.5|1792.2|1790.2|1789.9|612
1663773600000|2022-09-21 15:20:00|1790.5|1790.2|1791.8|1791.5|1792|1791.7|1789|1788.7|615
1663773900000|2022-09-21 15:25:00|1791.7|1791.4|1792.4|1792.1|1793.1|1792.8|1790.6|1790.3|711
1663774200000|2022-09-21 15:30:00|1792.6|1792.3|1792.7|1792.4|1793.9|1793.6|1791.9|1791.6|925
1663774500000|2022-09-21 15:35:00|1792.8|1792.5|1794.5|1794.2|1794.9|1794.6|1792.6|1792.3|760
1663774800000|2022-09-21 15:40:00|1794.4|1794.1|1795.1|1794.8|1796|1795.7|1793.8|1793.5|791
1663775100000|2022-09-21 15:45:00|1795|1794.7|1793|1792.7|1795.8|1795.5|1793|1792.7|672
1663775400000|2022-09-21 15:50:00|1793.1|1792.8|1792.4|1792.1|1793.2|1792.9|1791.8|1791.5|575
1663775700000|2022-09-21 15:55:00|1792.3|1792|1793|1792.7|1793.2|1792.9|1791.7|1791.4|427
1663776000000|2022-09-21 16:00:00|1793.1|1792.8|1792|1791.7|1793.1|1792.8|1791.7|1791.4|330
1663776300000|2022-09-21 16:05:00|1792.1|1791.8|1793.4|1793.1|1794.2|1793.9|1791.9|1791.6|705
1663776600000|2022-09-21 16:10:00|1793.5|1793.2|1793.8|1793.5|1794.7|1794.4|1793.2|1792.9|392
1663776900000|2022-09-21 16:15:00|1793.7|1793.4|1792.6|1792.3|1794|1793.7|1792.2|1791.9|481
1663777200000|2022-09-21 16:20:00|1792.7|1792.4|1792|1791.7|1793.2|1792.9|1791.4|1791.1|425
1663777500000|2022-09-21 16:25:00|1792.1|1791.8|1792.4|1792.1|1792.6|1792.3|1791.4|1791.1|388
1663777800000|2022-09-21 16:30:00|1792.3|1792|1794.5|1794.2|1794.5|1794.2|1791.9|1791.6|559
1663778100000|2022-09-21 16:35:00|1794.4|1794.1|1792.4|1792.1|1794.9|1794.6|1792.2|1791.9|608
1663778400000|2022-09-21 16:40:00|1792.3|1792|1791.3|1791|1792.7|1792.4|1791.2|1790.9|340
1663778700000|2022-09-21 16:45:00|1791.4|1791.1|1791|1790.7|1791.9|1791.6|1790.5|1790.2|415
1663779000000|2022-09-21 16:50:00|1791.2|1790.9|1788.9|1788.6|1791.2|1790.9|1788.8|1788.5|430
1663779300000|2022-09-21 16:55:00|1788.8|1788.5|1788.2|1787.9|1788.9|1788.6|1788|1787.7|560
1663779600000|2022-09-21 17:00:00|1788.1|1787.8|1788.6|1788.3|1789|1788.7|1787.7|1787.4|542
1663779900000|2022-09-21 17:05:00|1788.5|1788.2|1789|1788.7|1789.4|1789.1|1787.8|1787.5|647
1663780200000|2022-09-21 17:10:00|1789.1|1788.8|1788|1787.7|1789.3|1789|1787.8|1787.5|461
1663780500000|2022-09-21 17:15:00|1787.9|1787.6|1787.4|1787.1|1787.9|1787.6|1786.2|1785.9|1053
1663780800000|2022-09-21 17:20:00|1787.3|1787|1787.1|1786.8|1787.5|1787.2|1786.4|1786.1|674
1663781100000|2022-09-21 17:25:00|1787|1786.7|1789|1788.7|1789.1|1788.8|1786.8|1786.5|585
1663781400000|2022-09-21 17:30:00|1788.9|1788.6|1790.7|1790.4|1790.9|1790.6|1788.9|1788.6|651
1663781700000|2022-09-21 17:35:00|1790.6|1790.3|1792.1|1791.8|1792.1|1791.8|1790.2|1789.9|678
1663782000000|2022-09-21 17:40:00|1792.2|1791.9|1793.6|1793.3|1793.9|1793.6|1791.9|1791.6|906
1663782300000|2022-09-21 17:45:00|1793.7|1793.4|1793.6|1793.3|1794.8|1794.5|1792.2|1791.9|1187
1663782600000|2022-09-21 17:50:00|1793.7|1793.4|1793.5|1793.2|1794.7|1794.4|1792.9|1792.6|924
1663782900000|2022-09-21 17:55:00|1793.4|1793.1|1795.3|1795|1795.8|1795.5|1793.3|1793|986
1663783200000|2022-09-21 18:00:00|1795.4|1795.1|1768.7|1768.4|1795.8|1795.5|1768.5|1768.2|10850
1663783500000|2022-09-21 18:05:00|1768.6|1768.3|1771.5|1771.2|1775.5|1775.2|1765.3|1765|7900
1663783800000|2022-09-21 18:10:00|1771.3|1771|1763.7|1763.4|1774.4|1774.1|1763.2|1762.9|4803
1663784100000|2022-09-21 18:15:00|1763.4|1763.1|1763.7|1763.4|1768|1767.7|1759.3|1759|6622
1663784400000|2022-09-21 18:20:00|1763.3|1763|1769.7|1769.4|1769.8|1769.5|1763.3|1763|3954
1663784700000|2022-09-21 18:25:00|1769.3|1769|1766.4|1766.1|1772.4|1772.1|1766|1765.7|3043
1663785000000|2022-09-21 18:30:00|1766.1|1765.8|1782.1|1781.8|1783.7|1783.4|1762.3|1762|6858
1663785300000|2022-09-21 18:35:00|1781.9|1781.6|1783|1782.7|1787.8|1787.5|1779.3|1779|8886
1663785600000|2022-09-21 18:40:00|1782.6|1782.3|1802.6|1802.3|1804.4|1804.1|1779.8|1779.5|7626
1663785900000|2022-09-21 18:45:00|1802.7|1802.4|1794.8|1794.5|1808.7|1808.4|1791.9|1791.6|7038
1663786200000|2022-09-21 18:50:00|1795.1|1794.8|1802.8|1802.5|1803.8|1803.5|1789|1788.7|5296
1663786500000|2022-09-21 18:55:00|1802.9|1802.6|1800.8|1800.5|1805.1|1804.8|1797.1|1796.8|3822
1663786800000|2022-09-21 19:00:00|1801.2|1800.9|1796.7|1796.4|1803.3|1803|1794.3|1794|4185
1663787100000|2022-09-21 19:05:00|1796.4|1796.1|1791.1|1790.8|1801.3|1801|1790.5|1790.2|3387
1663787400000|2022-09-21 19:10:00|1791.4|1791.1|1791.5|1791.2|1791.9|1791.6|1775.8|1775.5|6587
1663787700000|2022-09-21 19:15:00|1791.4|1791.1|1787.2|1786.9|1795.7|1795.4|1786.1|1785.8|3354
1663788000000|2022-09-21 19:20:00|1786.9|1786.6|1782.3|1782|1786.9|1786.6|1780.5|1780.2|3348
1663788300000|2022-09-21 19:25:00|1782.5|1782.2|1770.7|1770.4|1782.6|1782.3|1770.6|1770.3|3833
1663788600000|2022-09-21 19:30:00|1770.4|1770.1|1771.6|1771.3|1772.2|1771.9|1764.5|1764.2|5195
1663788900000|2022-09-21 19:35:00|1771.8|1771.5|1761.7|1761.4|1771.8|1771.5|1761.4|1761.1|3886
1663789200000|2022-09-21 19:40:00|1761.5|1761.2|1756.4|1756.1|1763.3|1763|1756.2|1755.9|4459
1663789500000|2022-09-21 19:45:00|1756.1|1755.8|1753.7|1753.4|1757|1756.7|1751|1750.7|4590
1663789800000|2022-09-21 19:50:00|1753.3|1753|1757.3|1757|1758.8|1758.5|1752.1|1751.8|5927
1663790100000|2022-09-21 19:55:00|1757.1|1756.8|1750.4|1750.1|1757.2|1756.9|1750.3|1750|11186
1663790400000|2022-09-21 20:00:00|1750.2|1749.9|1747|1746.7|1750.5|1750.2|1746.3|1746|5100
1663790700000|2022-09-21 20:05:00|1746.9|1746.6|1749.2|1748.9|1750.3|1750|1746.5|1746.2|2201
1663791000000|2022-09-21 20:10:00|1749.1|1748.8|1750|1749.7|1751.3|1751|1747.5|1747.2|2875
1663791300000|2022-09-21 20:15:00|1750.1|1749.8|1748|1747.7|1750.7|1750.4|1748|1747.7|724
1663791600000|2022-09-21 20:20:00|1748.1|1747.8|1746.6|1746.3|1749.3|1749|1746.6|1746.3|575
1663791900000|2022-09-21 20:25:00|1746.5|1746.2|1744.4|1744.1|1746.5|1746.2|1744.1|1743.8|859
1663792200000|2022-09-21 20:30:00|1744.3|1744|1745.3|1745|1747|1746.7|1744.2|1743.9|516
1663792500000|2022-09-21 20:35:00|1745.4|1745.1|1745|1744.7|1745.9|1745.6|1744.7|1744.4|507
1663792800000|2022-09-21 20:40:00|1745.1|1744.8|1744.8|1744.5|1745.2|1744.9|1744.2|1743.9|270
1663793100000|2022-09-21 20:45:00|1744.9|1744.6|1747|1746.7|1747.3|1747|1744.9|1744.6|316
1663793400000|2022-09-21 20:50:00|1746.9|1746.6|1746.1|1745.8|1747|1746.7|1745.6|1745.3|273
1663793700000|2022-09-21 20:55:00|1746|1745.7|1747.1|1746.3|1747.1|1746.7|1745|1744.7|631
1663794000000|2022-09-21 21:00:00|1747|1746.2|1747.1|1746.3|1747.2|1746.4|1747|1746.2|0
1663794300000|2022-09-21 21:05:00|1747.2|1746.4|1747|1746.2|1747.3|1746.5|1746.9|1746.1|0
1663794600000|2022-09-21 21:10:00|1747.1|1746.3|1747.1|1746.3|1747.4|1746.6|1747|1746.2|0
1663794900000|2022-09-21 21:15:00|1747.2|1746.4|1747.1|1746.3|1747.3|1746.5|1747|1746.2|0
1663795200000|2022-09-21 21:20:00|1747|1746.2|1746.9|1746.1|1747|1746.2|1746.9|1746.1|0
1663795500000|2022-09-21 21:25:00|1746.8|1746|1746.7|1745.9|1746.9|1746.1|1746.7|1745.9|0
1663795800000|2022-09-21 21:30:00|1746.8|1746|1746.7|1745.9|1746.8|1746|1746.6|1745.8|0
1663796100000|2022-09-21 21:35:00|1746.8|1746|1746.5|1745.7|1746.8|1746|1746.3|1745.5|0
1663796400000|2022-09-21 21:40:00|1746.4|1745.6|1746.3|1745.5|1746.6|1745.8|1746.2|1745.4|0
1663796700000|2022-09-21 21:45:00|1746.2|1745.4|1746.2|1745.4|1746.3|1745.5|1745.9|1745.1|0
1663797000000|2022-09-21 21:50:00|1746.3|1745.5|1746.3|1745.5|1746.3|1745.5|1746.3|1745.5|0
1663797300000|2022-09-21 21:55:00|1746.5|1745.7|1746.7|1745.9|1747|1746.2|1746.5|1745.7|0
1663797600000|2022-09-21 22:00:00|1745.8|1745|1747.2|1746.9|1748.7|1748.4|1744.7|1744.4|386
1663797900000|2022-09-21 22:05:00|1747.1|1746.8|1746|1745.7|1747.5|1747.2|1745.7|1745.4|129
1663798200000|2022-09-21 22:10:00|1746.1|1745.8|1745.1|1744.8|1746.6|1746.3|1744.6|1744.3|171
1663798500000|2022-09-21 22:15:00|1745.2|1744.9|1744.8|1744.5|1745.5|1745.2|1744.2|1743.9|165
1663798800000|2022-09-21 22:20:00|1744.6|1744.3|1746.2|1745.9|1746.5|1746.2|1744.6|1744.3|158
1663799100000|2022-09-21 22:25:00|1746.3|1746|1746.6|1746.3|1746.7|1746.4|1745.7|1745.4|22
1663799400000|2022-09-21 22:30:00|1746.5|1746.2|1745.7|1745.4|1746.7|1746.4|1745.4|1745.1|68
1663799700000|2022-09-21 22:35:00|1745.6|1745.3|1745.5|1745.2|1745.6|1745.3|1744.9|1744.6|48
1663800000000|2022-09-21 22:40:00|1745.6|1745.3|1740.9|1740.6|1745.7|1745.4|1740.8|1740.5|315
1663800300000|2022-09-21 22:45:00|1740.7|1740.4|1739.9|1739.6|1741|1740.7|1739.3|1739|215
1663800600000|2022-09-21 22:50:00|1739.8|1739.5|1739.4|1739.1|1740.5|1740.2|1738.7|1738.4|227
1663800900000|2022-09-21 22:55:00|1739.3|1739|1739.6|1739.3|1740.5|1740.2|1739.3|1739|80
1663801200000|2022-09-21 23:00:00|1739.5|1739.2|1740.1|1739.8|1740.4|1740.1|1738.9|1738.6|216
1663801500000|2022-09-21 23:05:00|1740.2|1739.9|1740|1739.7|1740.8|1740.5|1739.9|1739.6|85
1663801800000|2022-09-21 23:10:00|1740.1|1739.8|1737.6|1737.3|1740.1|1739.8|1737.2|1736.9|124
1663802100000|2022-09-21 23:15:00|1737.7|1737.4|1738.5|1738.2|1738.6|1738.3|1737.6|1737.3|74
1663802400000|2022-09-21 23:20:00|1738.4|1738.1|1739.5|1739.2|1739.8|1739.5|1738.4|1738.1|160
1663802700000|2022-09-21 23:25:00|1739.8|1739.5|1738.8|1738.5|1740.2|1739.9|1738.6|1738.3|127
1663803000000|2022-09-21 23:30:00|1738.7|1738.4|1737.4|1737.1|1739|1738.7|1737.2|1736.9|220
1663803300000|2022-09-21 23:35:00|1737.6|1737.3|1738.1|1737.8|1738.8|1738.5|1737.3|1737|143
1663803600000|2022-09-21 23:40:00|1738.2|1737.9|1738.2|1737.9|1738.4|1738.1|1737.3|1737|90
1663803900000|2022-09-21 23:45:00|1738.3|1738|1738.1|1737.8|1738.8|1738.5|1737.9|1737.6|77
1663804200000|2022-09-21 23:50:00|1738|1737.7|1739.2|1738.9|1739.5|1739.2|1738|1737.7|98
1663804500000|2022-09-21 23:55:00|1739.1|1738.8|1738.1|1737.8|1740.1|1739.8|1738.1|1737.8|93
1663804800000|2022-09-22 00:00:00|1738.2|1737.9|1739.4|1739.1|1739.9|1739.6|1736.9|1736.6|299
1663805100000|2022-09-22 00:05:00|1739.3|1739|1739.1|1738.8|1740.4|1740.1|1738.9|1738.6|61
1663805400000|2022-09-22 00:10:00|1739|1738.7|1738.8|1738.5|1739.7|1739.4|1738.7|1738.4|60
1663805700000|2022-09-22 00:15:00|1738.9|1738.6|1738.1|1737.8|1739.4|1739.1|1736.6|1736.3|226
1663806000000|2022-09-22 00:20:00|1738|1737.7|1738.6|1738.3|1738.9|1738.6|1737.8|1737.5|49
1663806300000|2022-09-22 00:25:00|1738.3|1738|1738.6|1738.3|1738.9|1738.6|1738|1737.7|54
1663806600000|2022-09-22 00:30:00|1738.5|1738.2|1739.1|1738.8|1739.3|1739|1738.3|1738|124
1663806900000|2022-09-22 00:35:00|1739|1738.7|1739.5|1739.2|1740.1|1739.8|1738.9|1738.6|96
1663807200000|2022-09-22 00:40:00|1739.4|1739.1|1735.7|1735.4|1739.6|1739.3|1735.4|1735.1|243
1663807500000|2022-09-22 00:45:00|1735.5|1735.2|1737.1|1736.8|1737.3|1737|1735.4|1735.1|93
1663807800000|2022-09-22 00:50:00|1737|1736.7|1736|1735.7|1737.3|1737|1735.8|1735.5|63
1663808100000|2022-09-22 00:55:00|1736.1|1735.8|1734.5|1734.2|1736.1|1735.8|1733.5|1733.2|186
1663808400000|2022-09-22 01:00:00|1734.6|1734.3|1734|1733.7|1735.6|1735.3|1733.8|1733.5|190
1663808700000|2022-09-22 01:05:00|1734.1|1733.8|1733|1732.7|1735|1734.7|1733|1732.7|238
1663809000000|2022-09-22 01:10:00|1733.1|1732.8|1732|1731.7|1733.7|1733.4|1731.1|1730.8|303
1663809300000|2022-09-22 01:15:00|1731.9|1731.6|1733.5|1733.2|1733.5|1733.2|1731.7|1731.4|125
1663809600000|2022-09-22 01:20:00|1733.4|1733.1|1733|1732.7|1733.4|1733.1|1731.4|1731.1|112
1663809900000|2022-09-22 01:25:00|1732.9|1732.6|1732.5|1732.2|1733.4|1733.1|1732.2|1731.9|66
1663810200000|2022-09-22 01:30:00|1732.4|1732.1|1732.8|1732.5|1733.8|1733.5|1732.1|1731.8|165
1663810500000|2022-09-22 01:35:00|1732.7|1732.4|1732.7|1732.4|1733.1|1732.8|1732.1|1731.8|96
1663810800000|2022-09-22 01:40:00|1732.8|1732.5|1733.6|1733.3|1733.7|1733.4|1732.4|1732.1|38
1663811100000|2022-09-22 01:45:00|1733.7|1733.4|1734.6|1734.3|1734.7|1734.4|1732.9|1732.6|80
1663811400000|2022-09-22 01:50:00|1734.5|1734.2|1734.5|1734.2|1735.4|1735.1|1734.4|1734.1|68
1663811700000|2022-09-22 01:55:00|1734.4|1734.1|1736.4|1736.1|1736.5|1736.2|1734.4|1734.1|55
1663812000000|2022-09-22 02:00:00|1736.3|1736|1736.9|1736.6|1737.8|1737.5|1735.7|1735.4|135
1663812300000|2022-09-22 02:05:00|1737|1736.7|1735.5|1735.2|1737.5|1737.2|1735.3|1735|37
1663812600000|2022-09-22 02:10:00|1735.6|1735.3|1735.8|1735.5|1736|1735.7|1735|1734.7|40
1663812900000|2022-09-22 02:15:00|1735.7|1735.4|1736.2|1735.9|1736.8|1736.5|1735.6|1735.3|50
1663813200000|2022-09-22 02:20:00|1736.1|1735.8|1736.7|1736.4|1737.7|1737.4|1736.1|1735.8|52
1663813500000|2022-09-22 02:25:00|1736.6|1736.3|1736.2|1735.9|1736.8|1736.5|1735.7|1735.4|25
1663813800000|2022-09-22 02:30:00|1736.3|1736|1736.2|1735.9|1737.3|1737|1735.9|1735.6|50
1663814100000|2022-09-22 02:35:00|1736.3|1736|1738.1|1737.8|1738.6|1738.3|1736.2|1735.9|116
1663814400000|2022-09-22 02:40:00|1738.2|1737.9|1738.8|1738.5|1739.3|1739|1737.8|1737.5|83
1663814700000|2022-09-22 02:45:00|1738.9|1738.6|1740.1|1739.8|1740.1|1739.8|1738.5|1738.2|37
1663815000000|2022-09-22 02:50:00|1740|1739.7|1739.5|1739.2|1741.3|1741|1739.5|1739.2|92
1663815300000|2022-09-22 02:55:00|1739.7|1739.4|1740.2|1739.9|1742.2|1741.9|1739.7|1739.4|366
1663815600000|2022-09-22 03:00:00|1740.1|1739.8|1739.5|1739.2|1740.5|1740.2|1739.4|1739.1|47
1663815900000|2022-09-22 03:05:00|1739.7|1739.4|1739.1|1738.8|1740|1739.7|1738.7|1738.4|56
1663816200000|2022-09-22 03:10:00|1739|1738.7|1739|1738.7|1739.4|1739.1|1738.3|1738|46
1663816500000|2022-09-22 03:15:00|1739.1|1738.8|1739|1738.7|1739.3|1739|1738.4|1738.1|25
1663816800000|2022-09-22 03:20:00|1739.1|1738.8|1739.7|1739.4|1739.9|1739.6|1738.8|1738.5|15
1663817100000|2022-09-22 03:25:00|1739.6|1739.3|1739|1738.7|1739.7|1739.4|1738.9|1738.6|9
1663817400000|2022-09-22 03:30:00|1739.1|1738.8|1739.4|1739.1|1740.2|1739.9|1739.1|1738.8|37
1663817700000|2022-09-22 03:35:00|1739.3|1739|1740.2|1739.9|1740.5|1740.2|1739.3|1739|25
1663818000000|2022-09-22 03:40:00|1740.1|1739.8|1740.6|1740.3|1740.9|1740.6|1740.1|1739.8|9
1663818300000|2022-09-22 03:45:00|1740.5|1740.2|1740.4|1740.1|1740.6|1740.3|1739.9|1739.6|14
1663818600000|2022-09-22 03:50:00|1740.3|1740|1740.1|1739.8|1740.4|1740.1|1740|1739.7|18
1663818900000|2022-09-22 03:55:00|1740|1739.7|1739.6|1739.3|1740|1739.7|1739.1|1738.8|43
1663819200000|2022-09-22 04:00:00|1739.7|1739.4|1740.1|1739.8|1740.2|1739.9|1739.4|1739.1|43
1663819500000|2022-09-22 04:05:00|1740.2|1739.9|1740.4|1740.1|1740.9|1740.6|1740|1739.7|26
1663819800000|2022-09-22 04:10:00|1740.5|1740.2|1740.3|1740|1740.5|1740.2|1740.1|1739.8|46
1663820100000|2022-09-22 04:15:00|1740.2|1739.9|1740.8|1740.5|1740.8|1740.5|1739.7|1739.4|35
1663820400000|2022-09-22 04:20:00|1740.7|1740.4|1741.5|1741.2|1742.1|1741.8|1740.7|1740.4|65
1663820700000|2022-09-22 04:25:00|1741.6|1741.3|1742.1|1741.8|1742.3|1742|1741.5|1741.2|33
1663821000000|2022-09-22 04:30:00|1742|1741.7|1741.7|1741.4|1742.3|1742|1741.5|1741.2|56
1663821300000|2022-09-22 04:35:00|1741.6|1741.3|1740.9|1740.6|1742|1741.7|1740.8|1740.5|55
1663821600000|2022-09-22 04:40:00|1740.8|1740.5|1740.6|1740.3|1740.9|1740.6|1740.6|1740.3|35
1663821900000|2022-09-22 04:45:00|1740.7|1740.4|1740.8|1740.5|1741.3|1741|1740|1739.7|72
1663822200000|2022-09-22 04:50:00|1740.7|1740.4|1740.7|1740.4|1741.1|1740.8|1740.4|1740.1|34
1663822500000|2022-09-22 04:55:00|1740.8|1740.5|1740.1|1739.8|1740.8|1740.5|1740|1739.7|11
1663822800000|2022-09-22 05:00:00|1740|1739.7|1741.2|1740.9|1741.4|1741.1|1739.7|1739.4|42
1663823100000|2022-09-22 05:05:00|1741.3|1741|1741.9|1741.6|1741.9|1741.6|1740.8|1740.5|22
1663823400000|2022-09-22 05:10:00|1742|1741.7|1740|1739.7|1742|1741.7|1740|1739.7|22
1663823700000|2022-09-22 05:15:00|1739.9|1739.6|1740.8|1740.5|1741.1|1740.8|1739.9|1739.6|12
1663824000000|2022-09-22 05:20:00|1740.7|1740.4|1741.5|1741.2|1741.6|1741.3|1740.4|1740.1|50
1663824300000|2022-09-22 05:25:00|1741.4|1741.1|1741.5|1741.2|1741.7|1741.4|1741.2|1740.9|19
1663824600000|2022-09-22 05:30:00|1741.6|1741.3|1743.9|1743.6|1744.1|1743.8|1741.1|1740.8|145
1663824900000|2022-09-22 05:35:00|1743.7|1743.4|1744.3|1744|1744.5|1744.2|1743|1742.7|136
1663825200000|2022-09-22 05:40:00|1744.4|1744.1|1743.8|1743.5|1744.5|1744.2|1743.4|1743.1|60
1663825500000|2022-09-22 05:45:00|1743.7|1743.4|1743.1|1742.8|1743.8|1743.5|1743|1742.7|26
1663825800000|2022-09-22 05:50:00|1743.2|1742.9|1742.9|1742.6|1743.3|1743|1742.4|1742.1|43
1663826100000|2022-09-22 05:55:00|1743|1742.7|1741.5|1741.2|1743.4|1743.1|1741.4|1741.1|60
1663826400000|2022-09-22 06:00:00|1741.6|1741.3|1743.3|1743|1743.6|1743.3|1741.5|1741.2|143
1663826700000|2022-09-22 06:05:00|1743.2|1742.9|1744.6|1744.3|1745.1|1744.8|1742.7|1742.4|182
1663827000000|2022-09-22 06:10:00|1744.5|1744.2|1742.8|1742.5|1745.2|1744.9|1742.7|1742.4|67
1663827300000|2022-09-22 06:15:00|1742.9|1742.6|1742.8|1742.5|1743.6|1743.3|1742.4|1742.1|59
1663827600000|2022-09-22 06:20:00|1742.6|1742.3|1743.3|1743|1744.5|1744.2|1742.6|1742.3|70
1663827900000|2022-09-22 06:25:00|1743.2|1742.9|1744.1|1743.8|1744.4|1744.1|1742.8|1742.5|86
1663828200000|2022-09-22 06:30:00|1744|1743.7|1740.7|1740.4|1744.1|1743.8|1740.7|1740.4|160
1663828500000|2022-09-22 06:35:00|1740.8|1740.5|1739.7|1739.4|1741.3|1741|1739.1|1738.8|137
1663828800000|2022-09-22 06:40:00|1739.6|1739.3|1738.3|1738|1739.7|1739.4|1738|1737.7|123
1663829100000|2022-09-22 06:45:00|1738.4|1738.1|1737.9|1737.6|1738.4|1738.1|1736.5|1736.2|328
1663829400000|2022-09-22 06:50:00|1738|1737.7|1738.6|1738.3|1738.8|1738.5|1737.4|1737.1|108
1663829700000|2022-09-22 06:55:00|1738.5|1738.2|1738.7|1738.4|1739.4|1739.1|1738|1737.7|118
1663830000000|2022-09-22 07:00:00|1738.8|1738.5|1738|1737.7|1738.8|1738.5|1736.4|1736.1|389
1663830300000|2022-09-22 07:05:00|1737.8|1737.5|1738.7|1738.4|1739.9|1739.6|1737.7|1737.4|344
1663830600000|2022-09-22 07:10:00|1738.6|1738.3|1739.9|1739.6|1740.1|1739.8|1737.6|1737.3|248
1663830900000|2022-09-22 07:15:00|1740|1739.7|1742.2|1741.9|1742.8|1742.5|1739.6|1739.3|345
1663831200000|2022-09-22 07:20:00|1742.1|1741.8|1742.3|1742|1743.1|1742.8|1741.2|1740.9|224
1663831500000|2022-09-22 07:25:00|1742.1|1741.8|1744.3|1744|1745.5|1745.2|1741.9|1741.6|318
1663831800000|2022-09-22 07:30:00|1744.2|1743.9|1745.6|1745.3|1746.4|1746.1|1743.5|1743.2|554
1663832100000|2022-09-22 07:35:00|1745.7|1745.4|1745.7|1745.4|1746.8|1746.5|1744.4|1744.1|235
1663832400000|2022-09-22 07:40:00|1745.8|1745.5|1747.1|1746.8|1747.3|1747|1745|1744.7|126
1663832700000|2022-09-22 07:45:00|1747.2|1746.9|1754.8|1754.5|1754.9|1754.6|1747.2|1746.9|811
1663833000000|2022-09-22 07:50:00|1754.6|1754.3|1756.2|1755.9|1756.8|1756.5|1753.8|1753.5|467
1663833300000|2022-09-22 07:55:00|1756.1|1755.8|1756.2|1755.9|1756.6|1756.3|1754.9|1754.6|229
1663833600000|2022-09-22 08:00:00|1756.1|1755.8|1758.8|1758.5|1759|1758.7|1754.8|1754.5|763
1663833900000|2022-09-22 08:05:00|1758.9|1758.6|1756.8|1756.5|1759.6|1759.3|1756|1755.7|597
1663834200000|2022-09-22 08:10:00|1756.7|1756.4|1756.6|1756.3|1758.6|1758.3|1756.4|1756.1|345
1663834500000|2022-09-22 08:15:00|1756.8|1756.5|1759.3|1759|1759.3|1759|1756.6|1756.3|430
1663834800000|2022-09-22 08:20:00|1759.2|1758.9|1759.9|1759.6|1761|1760.7|1758.6|1758.3|452
1663835100000|2022-09-22 08:25:00|1759.8|1759.5|1759.4|1759.1|1760.8|1760.5|1758.8|1758.5|287
1663835400000|2022-09-22 08:30:00|1759.3|1759|1761.8|1761.5|1761.8|1761.5|1759.3|1759|356
1663835700000|2022-09-22 08:35:00|1761.7|1761.4|1762.7|1762.4|1763.3|1763|1761.3|1761|374
1663836000000|2022-09-22 08:40:00|1762.8|1762.5|1765.4|1765.1|1765.7|1765.4|1762.5|1762.2|529
1663836300000|2022-09-22 08:45:00|1765.5|1765.2|1761.8|1761.5|1766.9|1766.6|1761.1|1760.8|547
1663836600000|2022-09-22 08:50:00|1761.9|1761.6|1760.4|1760.1|1763|1762.7|1759.9|1759.6|287
1663836900000|2022-09-22 08:55:00|1760.3|1760|1759.6|1759.3|1760.4|1760.1|1758.7|1758.4|510
1663837200000|2022-09-22 09:00:00|1759.7|1759.4|1757.8|1757.5|1760.2|1759.9|1757|1756.7|444
1663837500000|2022-09-22 09:05:00|1757.7|1757.4|1753.6|1753.3|1758.2|1757.9|1753.4|1753.1|1074
1663837800000|2022-09-22 09:10:00|1753.5|1753.2|1755.6|1755.3|1756|1755.7|1753.5|1753.2|133
1663838100000|2022-09-22 09:15:00|1755.7|1755.4|1754.1|1753.8|1756.9|1756.6|1753.7|1753.4|175
1663838400000|2022-09-22 09:20:00|1754|1753.7|1753.6|1753.3|1755.6|1755.3|1753.2|1752.9|129
1663838700000|2022-09-22 09:25:00|1753.5|1753.2|1754.8|1754.5|1755|1754.7|1753.1|1752.8|126
1663839000000|2022-09-22 09:30:00|1754.9|1754.6|1754.1|1753.8|1756.3|1756|1754.1|1753.8|135
1663839300000|2022-09-22 09:35:00|1754|1753.7|1751.5|1751.2|1754.8|1754.5|1751.4|1751.1|375
1663839600000|2022-09-22 09:40:00|1751.6|1751.3|1750.3|1750|1751.8|1751.5|1749.5|1749.2|427
1663839900000|2022-09-22 09:45:00|1750.4|1750.1|1750.4|1750.1|1752|1751.7|1749.8|1749.5|188
1663840200000|2022-09-22 09:50:00|1750.3|1750|1751.6|1751.3|1751.6|1751.3|1749.7|1749.4|102
1663840500000|2022-09-22 09:55:00|1751.5|1751.2|1751.8|1751.5|1752.9|1752.6|1751.4|1751.1|152
1663840800000|2022-09-22 10:00:00|1752|1751.7|1749.2|1748.9|1752.4|1752.1|1749|1748.7|347
1663841100000|2022-09-22 10:05:00|1749.3|1749|1750.3|1750|1750.9|1750.6|1748.9|1748.6|186
1663841400000|2022-09-22 10:10:00|1750.4|1750.1|1749.9|1749.6|1750.7|1750.4|1749.5|1749.2|87
1663841700000|2022-09-22 10:15:00|1749.8|1749.5|1750.3|1750|1750.7|1750.4|1749.6|1749.3|124
1663842000000|2022-09-22 10:20:00|1750.4|1750.1|1752|1751.7|1752.2|1751.9|1749.9|1749.6|153
1663842300000|2022-09-22 10:25:00|1751.9|1751.6|1753.8|1753.5|1753.8|1753.5|1751.8|1751.5|173
1663842600000|2022-09-22 10:30:00|1753.7|1753.4|1755.7|1755.4|1756|1755.7|1753.6|1753.3|229
1663842900000|2022-09-22 10:35:00|1755.6|1755.3|1755.9|1755.6|1756.4|1756.1|1754.8|1754.5|158
1663843200000|2022-09-22 10:40:00|1755.8|1755.5|1754.5|1754.2|1755.9|1755.6|1753.5|1753.2|130
1663843500000|2022-09-22 10:45:00|1754.4|1754.1|1753.1|1752.8|1754.8|1754.5|1752.9|1752.6|154
1663843800000|2022-09-22 10:50:00|1753.3|1753|1755.7|1755.4|1756.6|1756.3|1753.2|1752.9|180
1663844100000|2022-09-22 10:55:00|1755.6|1755.3|1755.9|1755.6|1756.3|1756|1755.1|1754.8|70
1663844400000|2022-09-22 11:00:00|1755.8|1755.5|1753.7|1753.4|1757|1756.7|1750.8|1750.5|748
1663844700000|2022-09-22 11:05:00|1753.6|1753.3|1749.1|1748.8|1754|1753.7|1748.9|1748.6|227
1663845000000|2022-09-22 11:10:00|1749|1748.7|1746.8|1746.5|1749.5|1749.2|1746.6|1746.3|558
1663845300000|2022-09-22 11:15:00|1746.9|1746.6|1749.5|1749.2|1749.6|1749.3|1746.8|1746.5|314
1663845600000|2022-09-22 11:20:00|1749.7|1749.4|1747.4|1747.1|1750.3|1750|1746.6|1746.3|326
1663845900000|2022-09-22 11:25:00|1747.3|1747|1744.1|1743.8|1748.1|1747.8|1743.8|1743.5|392
1663846200000|2022-09-22 11:30:00|1744|1743.7|1745.6|1745.3|1746.3|1746|1743.9|1743.6|342
1663846500000|2022-09-22 11:35:00|1745.7|1745.4|1748.8|1748.5|1748.8|1748.5|1745.2|1744.9|394
1663846800000|2022-09-22 11:40:00|1748.7|1748.4|1748.7|1748.4|1749.2|1748.9|1747|1746.7|300
1663847100000|2022-09-22 11:45:00|1748.8|1748.5|1747.5|1747.2|1748.9|1748.6|1746|1745.7|174
1663847400000|2022-09-22 11:50:00|1747.6|1747.3|1751.1|1750.8|1751.1|1750.8|1747.5|1747.2|327
1663847700000|2022-09-22 11:55:00|1751|1750.7|1752.4|1752.1|1753.4|1753.1|1751|1750.7|272
1663848000000|2022-09-22 12:00:00|1752.7|1752.4|1753.4|1753.1|1753.4|1753.1|1751.1|1750.8|407
1663848300000|2022-09-22 12:05:00|1753.3|1753|1753.4|1753.1|1753.7|1753.4|1750.9|1750.6|348
1663848600000|2022-09-22 12:10:00|1753.5|1753.2|1757.4|1757.1|1757.4|1757.1|1753.3|1753|504
1663848900000|2022-09-22 12:15:00|1757.7|1757.4|1756.3|1756|1758.1|1757.8|1755.8|1755.5|554
1663849200000|2022-09-22 12:20:00|1756.4|1756.1|1753.7|1753.4|1756.5|1756.2|1753.4|1753.1|380
1663849500000|2022-09-22 12:25:00|1753.8|1753.5|1753.4|1753.1|1755.4|1755.1|1753.4|1753.1|198
1663849800000|2022-09-22 12:30:00|1753.5|1753.2|1752.4|1752.1|1753.6|1753.3|1749.5|1749.2|796
1663850100000|2022-09-22 12:35:00|1752.3|1752|1753.8|1753.5|1755.2|1754.9|1751.3|1751|427
1663850400000|2022-09-22 12:40:00|1753.7|1753.4|1755.3|1755|1756.5|1756.2|1753.2|1752.9|401
1663850700000|2022-09-22 12:45:00|1755.4|1755.1|1757|1756.7|1758.3|1758|1755.1|1754.8|474
1663851000000|2022-09-22 12:50:00|1756.8|1756.5|1758|1757.7|1759.7|1759.4|1756.1|1755.8|468
1663851300000|2022-09-22 12:55:00|1757.9|1757.6|1755.8|1755.5|1758.8|1758.5|1755.7|1755.4|338
1663851600000|2022-09-22 13:00:00|1755.6|1755.3|1752.2|1751.9|1755.9|1755.6|1752|1751.7|541
1663851900000|2022-09-22 13:05:00|1752.3|1752|1752.6|1752.3|1753.2|1752.9|1751.8|1751.5|386
1663852200000|2022-09-22 13:10:00|1752.7|1752.4|1750.6|1750.3|1752.8|1752.5|1750|1749.7|449
1663852500000|2022-09-22 13:15:00|1750.5|1750.2|1749.5|1749.2|1751.5|1751.2|1749.1|1748.8|697
1663852800000|2022-09-22 13:20:00|1749.4|1749.1|1746.7|1746.4|1750|1749.7|1745.5|1745.2|968
1663853100000|2022-09-22 13:25:00|1746.8|1746.5|1746.9|1746.6|1748.2|1747.9|1745.4|1745.1|962
1663853400000|2022-09-22 13:30:00|1747.4|1747.1|1741.1|1740.8|1752.5|1752.2|1741|1740.7|8046
1663853700000|2022-09-22 13:35:00|1741|1740.7|1734.3|1734|1743.4|1743.1|1734.1|1733.8|4255
1663854000000|2022-09-22 13:40:00|1734.4|1734.1|1730.9|1730.6|1735.5|1735.2|1729.1|1728.8|4869
1663854300000|2022-09-22 13:45:00|1730.7|1730.4|1726.6|1726.3|1731.6|1731.3|1726.4|1726.1|4445
1663854600000|2022-09-22 13:50:00|1726.5|1726.2|1723.9|1723.6|1728.2|1727.9|1723.6|1723.3|3949
1663854900000|2022-09-22 13:55:00|1723.8|1723.5|1722.9|1722.6|1725.3|1725|1721|1720.7|2722
1663855200000|2022-09-22 14:00:00|1722.7|1722.4|1720.1|1719.8|1723.5|1723.2|1719.5|1719.2|4619
1663855500000|2022-09-22 14:05:00|1720.2|1719.9|1724.8|1724.5|1726.1|1725.8|1719.3|1719|3832
1663855800000|2022-09-22 14:10:00|1724.3|1724|1729.1|1728.8|1729.1|1728.8|1720.7|1720.4|2574
1663856100000|2022-09-22 14:15:00|1729|1728.7|1723.4|1723.1|1730|1729.7|1723.2|1722.9|4024
1663856400000|2022-09-22 14:20:00|1723.3|1723|1721.1|1720.8|1724.6|1724.3|1720|1719.7|2450
1663856700000|2022-09-22 14:25:00|1721|1720.7|1722.2|1721.9|1724.1|1723.8|1720|1719.7|2331
1663857000000|2022-09-22 14:30:00|1722.3|1722|1721|1720.7|1727.2|1726.9|1719.2|1718.9|3326
1663857300000|2022-09-22 14:35:00|1720.9|1720.6|1719.9|1719.6|1722|1721.7|1718.3|1718|2179
1663857600000|2022-09-22 14:40:00|1720.1|1719.8|1716.1|1715.8|1721.2|1720.9|1715.5|1715.2|2507
1663857900000|2022-09-22 14:45:00|1716.2|1715.9|1717|1716.7|1718|1717.7|1715.2|1714.9|3235
1663858200000|2022-09-22 14:50:00|1716.9|1716.6|1713.9|1713.6|1717|1716.7|1713.6|1713.3|1948
1663858500000|2022-09-22 14:55:00|1713.8|1713.5|1712.5|1712.2|1715.9|1715.6|1711.4|1711.1|1838
1663858800000|2022-09-22 15:00:00|1712.4|1712.1|1711.2|1710.9|1714.1|1713.8|1710.5|1710.2|1866
1663859100000|2022-09-22 15:05:00|1711.3|1711|1716.6|1716.3|1717.5|1717.2|1711|1710.7|2942
1663859400000|2022-09-22 15:10:00|1716.5|1716.2|1713.3|1713|1716.5|1716.2|1713.1|1712.8|1920
1663859700000|2022-09-22 15:15:00|1713.2|1712.9|1712.5|1712.2|1715.2|1714.9|1712.4|1712.1|2195
1663860000000|2022-09-22 15:20:00|1712.3|1712|1710.9|1710.6|1712.9|1712.6|1709.5|1709.2|3371
1663860300000|2022-09-22 15:25:00|1710.8|1710.5|1714.8|1714.5|1716|1715.7|1710.7|1710.4|3269
1663860600000|2022-09-22 15:30:00|1714.9|1714.6|1717.4|1717.1|1719.5|1719.2|1714|1713.7|3762
1663860900000|2022-09-22 15:35:00|1717.3|1717|1717.9|1717.6|1719.2|1718.9|1716.8|1716.5|1472
1663861200000|2022-09-22 15:40:00|1717.8|1717.5|1714|1713.7|1717.9|1717.6|1712.8|1712.5|1490
1663861500000|2022-09-22 15:45:00|1713.9|1713.6|1719|1718.7|1719.5|1719.2|1713.1|1712.8|1792
1663861800000|2022-09-22 15:50:00|1718.9|1718.6|1716.3|1716|1719.5|1719.2|1716.3|1716|1159
1663862100000|2022-09-22 15:55:00|1716.2|1715.9|1712.6|1712.3|1717.4|1717.1|1711.4|1711.1|1265
1663862400000|2022-09-22 16:00:00|1712.5|1712.2|1714|1713.7|1716|1715.7|1711.9|1711.6|1125
1663862700000|2022-09-22 16:05:00|1714.1|1713.8|1714.1|1713.8|1714.4|1714.1|1711.5|1711.2|1022
1663863000000|2022-09-22 16:10:00|1713.9|1713.6|1710.9|1710.6|1714.6|1714.3|1709.1|1708.8|1480
1663863300000|2022-09-22 16:15:00|1710.7|1710.4|1712.1|1711.8|1712.7|1712.4|1708.8|1708.5|1699
1663863600000|2022-09-22 16:20:00|1712.2|1711.9|1716.7|1716.4|1717.1|1716.8|1710|1709.7|1790
1663863900000|2022-09-22 16:25:00|1716.3|1716|1712.6|1712.3|1717|1716.7|1712.6|1712.3|1687
1663864200000|2022-09-22 16:30:00|1712.7|1712.4|1710.6|1710.3|1712.9|1712.6|1710.4|1710.1|1098
1663864500000|2022-09-22 16:35:00|1710.5|1710.2|1712.4|1712.1|1713.3|1713|1710.3|1710|1468
1663864800000|2022-09-22 16:40:00|1712.2|1711.9|1712.5|1712.2|1713.5|1713.2|1711|1710.7|1391
1663865100000|2022-09-22 16:45:00|1712.6|1712.3|1711.1|1710.8|1714.6|1714.3|1710.9|1710.6|955
1663865400000|2022-09-22 16:50:00|1711.2|1710.9|1712.4|1712.1|1714.8|1714.5|1710.7|1710.4|1579
1663865700000|2022-09-22 16:55:00|1712.3|1712|1710.9|1710.6|1715.1|1714.8|1710.7|1710.4|1305
1663866000000|2022-09-22 17:00:00|1710.8|1710.5|1709.7|1709.4|1711.8|1711.5|1709.1|1708.8|1233
1663866300000|2022-09-22 17:05:00|1709.6|1709.3|1707.9|1707.6|1710.5|1710.2|1707.4|1707.1|1201
1663866600000|2022-09-22 17:10:00|1708|1707.7|1707|1706.7|1709.4|1709.1|1707|1706.7|1171
1663866900000|2022-09-22 17:15:00|1707.1|1706.8|1708.2|1707.9|1708.8|1708.5|1705.8|1705.5|1397
1663867200000|2022-09-22 17:20:00|1708.1|1707.8|1707.9|1707.6|1709.7|1709.4|1707.6|1707.3|1600
1663867500000|2022-09-22 17:25:00|1707.8|1707.5|1710.4|1710.1|1710.6|1710.3|1707.8|1707.5|1391
1663867800000|2022-09-22 17:30:00|1710.1|1709.8|1711.1|1710.8|1711.5|1711.2|1708.3|1708|2054
1663868100000|2022-09-22 17:35:00|1711|1710.7|1710.2|1709.9|1711.6|1711.3|1709.8|1709.5|1278
1663868400000|2022-09-22 17:40:00|1710.1|1709.8|1710|1709.7|1711.9|1711.6|1709.9|1709.6|1381
1663868700000|2022-09-22 17:45:00|1710.1|1709.8|1712|1711.7|1712.2|1711.9|1709|1708.7|2383
1663869000000|2022-09-22 17:50:00|1711.9|1711.6|1716|1715.7|1716.5|1716.2|1711.7|1711.4|1937
1663869300000|2022-09-22 17:55:00|1715.9|1715.6|1714.8|1714.5|1716.8|1716.5|1714.7|1714.4|1560
1663869600000|2022-09-22 18:00:00|1714.7|1714.4|1711.9|1711.6|1715.6|1715.3|1711.4|1711.1|1614
1663869900000|2022-09-22 18:05:00|1711.8|1711.5|1709.6|1709.3|1713.1|1712.8|1709.4|1709.1|1012
1663870200000|2022-09-22 18:10:00|1709.7|1709.4|1708|1707.7|1710|1709.7|1707.6|1707.3|1556
1663870500000|2022-09-22 18:15:00|1707.9|1707.6|1708.1|1707.8|1709.3|1709|1707.1|1706.8|824
1663870800000|2022-09-22 18:20:00|1708|1707.7|1704.7|1704.4|1708.9|1708.6|1704.3|1704|2033
1663871100000|2022-09-22 18:25:00|1704.6|1704.3|1707.1|1706.8|1708.5|1708.2|1704.2|1703.9|3374
1663871400000|2022-09-22 18:30:00|1707|1706.7|1707.2|1706.9|1708.9|1708.6|1705.7|1705.4|1604
1663871700000|2022-09-22 18:35:00|1707.1|1706.8|1708.7|1708.4|1708.8|1708.5|1706.2|1705.9|1339
1663872000000|2022-09-22 18:40:00|1708.6|1708.3|1706.8|1706.5|1709.1|1708.8|1706.2|1705.9|1242
1663872300000|2022-09-22 18:45:00|1706.6|1706.3|1705|1704.7|1706.8|1706.5|1703.8|1703.5|1330
1663872600000|2022-09-22 18:50:00|1705.1|1704.8|1709.7|1709.4|1711.5|1711.2|1704.8|1704.5|2216
1663872900000|2022-09-22 18:55:00|1709.8|1709.5|1710.2|1709.9|1711|1710.7|1708.3|1708|1346
1663873200000|2022-09-22 19:00:00|1710.3|1710|1713.5|1713.2|1715.1|1714.8|1710.3|1710|3242
1663873500000|2022-09-22 19:05:00|1713.6|1713.3|1713.8|1713.5|1715.4|1715.1|1712.4|1712.1|1890
1663873800000|2022-09-22 19:10:00|1714.1|1713.8|1719.2|1718.9|1719.4|1719.1|1713.3|1713|3883
1663874100000|2022-09-22 19:15:00|1719.3|1719|1716.3|1716|1719.7|1719.4|1716.2|1715.9|3080
1663874400000|2022-09-22 19:20:00|1716.4|1716.1|1713.2|1712.9|1716.8|1716.5|1713|1712.7|1667
1663874700000|2022-09-22 19:25:00|1713.1|1712.8|1715.3|1715|1715.4|1715.1|1711.2|1710.9|1550
1663875000000|2022-09-22 19:30:00|1715.2|1714.9|1716.9|1716.6|1717.6|1717.3|1714.4|1714.1|2151
1663875300000|2022-09-22 19:35:00|1717|1716.7|1717.7|1717.4|1719.6|1719.3|1715.5|1715.2|2313
1663875600000|2022-09-22 19:40:00|1717.8|1717.5|1717.8|1717.5|1718.3|1718|1716.4|1716.1|2081
1663875900000|2022-09-22 19:45:00|1717.7|1717.4|1723.3|1723|1723.4|1723.1|1717.4|1717.1|5020
1663876200000|2022-09-22 19:50:00|1723.4|1723.1|1715.5|1715.2|1723.4|1723.1|1715.5|1715.2|4408
1663876500000|2022-09-22 19:55:00|1715.6|1715.3|1710.6|1710.3|1716.3|1716|1710.4|1710.1|14103
1663876800000|2022-09-22 20:00:00|1710.5|1710.2|1710.5|1710.2|1711|1710.7|1708.9|1708.6|5775
1663877100000|2022-09-22 20:05:00|1710.8|1710.5|1713.4|1713.1|1713.4|1713.1|1710.7|1710.4|1651
1663877400000|2022-09-22 20:10:00|1713.3|1713|1713.3|1713|1714.3|1714|1712.6|1712.3|2017
1663877700000|2022-09-22 20:15:00|1713.2|1712.9|1712.3|1712|1713.5|1713.2|1712.3|1712|737
1663878000000|2022-09-22 20:20:00|1712.2|1711.9|1711.4|1711.1|1712.4|1712.1|1711.2|1710.9|459
1663878300000|2022-09-22 20:25:00|1711.5|1711.2|1711.9|1711.6|1711.9|1711.6|1711.3|1711|312
1663878600000|2022-09-22 20:30:00|1711.8|1711.5|1710.4|1710.1|1711.9|1711.6|1710.2|1709.9|197
1663878900000|2022-09-22 20:35:00|1710.5|1710.2|1711.8|1711.5|1711.9|1711.6|1710.4|1710.1|137
1663879200000|2022-09-22 20:40:00|1711.9|1711.6|1712.2|1711.9|1712.8|1712.5|1711.8|1711.5|255
1663879500000|2022-09-22 20:45:00|1712.5|1712.2|1712.7|1712.4|1712.7|1712.4|1712.2|1711.9|168
1663879800000|2022-09-22 20:50:00|1712.6|1712.3|1712.6|1712.3|1712.7|1712.4|1711.6|1711.3|312
1663880100000|2022-09-22 20:55:00|1712.5|1712.2|1713.1|1712.3|1713.6|1713.3|1712.4|1712.1|443
1663880400000|2022-09-22 21:00:00|1713|1712.2|1712.9|1712.1|1713.2|1712.4|1712.8|1712|0
1663880700000|2022-09-22 21:05:00|1712.8|1712|1712.6|1711.8|1712.9|1712.1|1712.6|1711.8|0
1663881000000|2022-09-22 21:10:00|1713|1712.2|1713.1|1712.3|1713.2|1712.4|1712.8|1712|0
1663881300000|2022-09-22 21:15:00|1713|1712.2|1713.3|1712.5|1713.4|1712.6|1713|1712.2|0
1663881600000|2022-09-22 21:20:00|1713.2|1712.4|1713.2|1712.4|1713.3|1712.5|1713.1|1712.3|0
1663881900000|2022-09-22 21:25:00|1713.3|1712.5|1713.3|1712.5|1713.3|1712.5|1713.2|1712.4|0
1663882200000|2022-09-22 21:30:00|1713.4|1712.6|1713.5|1712.7|1713.5|1712.7|1713.3|1712.5|0
1663882500000|2022-09-22 21:35:00|1713.6|1712.8|1714|1713.2|1714.1|1713.3|1713.5|1712.7|0
1663882800000|2022-09-22 21:40:00|1714.1|1713.3|1714.5|1713.7|1714.6|1713.8|1714.1|1713.3|0
1663883100000|2022-09-22 21:45:00|1714.6|1713.8|1714.9|1714.1|1714.9|1714.1|1714.6|1713.8|0
1663883400000|2022-09-22 21:50:00|1714.8|1714|1714.8|1714|1714.9|1714.1|1714.7|1713.9|0
1663883700000|2022-09-22 21:55:00|1714.9|1714.1|1715|1714.2|1715.2|1714.4|1714.8|1714|0
1663884000000|2022-09-22 22:00:00|1713.9|1713.6|1712.7|1712.4|1714.1|1713.8|1712.5|1712.2|209
1663884300000|2022-09-22 22:05:00|1712.6|1712.3|1712.9|1712.6|1713|1712.7|1711.9|1711.6|200
1663884600000|2022-09-22 22:10:00|1713|1712.7|1713.3|1713|1714|1713.7|1712.4|1712.1|121
1663884900000|2022-09-22 22:15:00|1713.4|1713.1|1713.9|1713.6|1714.1|1713.8|1713.1|1712.8|69
1663885200000|2022-09-22 22:20:00|1714|1713.7|1714.9|1714.6|1715|1714.7|1713.9|1713.6|135
1663885500000|2022-09-22 22:25:00|1714.8|1714.5|1714.5|1714.2|1715.3|1715|1714.5|1714.2|143
1663885800000|2022-09-22 22:30:00|1714.6|1714.3|1714.2|1713.9|1714.8|1714.5|1713.9|1713.6|79
1663886100000|2022-09-22 22:35:00|1714.1|1713.8|1714.7|1714.4|1715.3|1715|1714.1|1713.8|70
1663886400000|2022-09-22 22:40:00|1714.6|1714.3|1711.7|1711.4|1714.8|1714.5|1711.4|1711.1|192
1663886700000|2022-09-22 22:45:00|1711.6|1711.3|1712.6|1712.3|1713.1|1712.8|1711.5|1711.2|148
1663887000000|2022-09-22 22:50:00|1712.5|1712.2|1712.6|1712.3|1713.4|1713.1|1712.5|1712.2|94
1663887300000|2022-09-22 22:55:00|1712.5|1712.2|1713.5|1713.2|1714|1713.7|1712.1|1711.8|119
1663887600000|2022-09-22 23:00:00|1713.4|1713.1|1714.9|1714.6|1714.9|1714.6|1712.9|1712.6|149
1663887900000|2022-09-22 23:05:00|1715|1714.7|1714.6|1714.3|1715|1714.7|1713.9|1713.6|100
1663888200000|2022-09-22 23:10:00|1714.5|1714.2|1714.3|1714|1714.9|1714.6|1714.2|1713.9|42
1663888500000|2022-09-22 23:15:00|1714.2|1713.9|1714.8|1714.5|1714.8|1714.5|1714.1|1713.8|29
1663888800000|2022-09-22 23:20:00|1714.7|1714.4|1713.6|1713.3|1714.7|1714.4|1713.6|1713.3|46
1663889100000|2022-09-22 23:25:00|1713.5|1713.2|1714.3|1714|1714.6|1714.3|1713.4|1713.1|23
1663889400000|2022-09-22 23:30:00|1714.4|1714.1|1715|1714.7|1715.1|1714.8|1714.1|1713.8|23
1663889700000|2022-09-22 23:35:00|1714.9|1714.6|1714.8|1714.5|1715|1714.7|1714.6|1714.3|23
1663890000000|2022-09-22 23:40:00|1714.7|1714.4|1714.9|1714.6|1715.3|1715|1714.7|1714.4|38
1663890300000|2022-09-22 23:45:00|1714.8|1714.5|1714|1713.7|1715.1|1714.8|1713.8|1713.5|76
1663890600000|2022-09-22 23:50:00|1714.1|1713.8|1715.8|1715.5|1715.8|1715.5|1713.8|1713.5|145
1663890900000|2022-09-22 23:55:00|1715.7|1715.4|1715.3|1715|1715.8|1715.5|1715.2|1714.9|16
1663891200000|2022-09-23 00:00:00|1715.4|1715.1|1716.4|1716.1|1717.4|1717.1|1715.3|1715|129
1663891500000|2022-09-23 00:05:00|1716.5|1716.2|1714.7|1714.4|1716.5|1716.2|1714.7|1714.4|57
1663891800000|2022-09-23 00:10:00|1714.5|1714.2|1714.7|1714.4|1715.2|1714.9|1714|1713.7|63
1663892100000|2022-09-23 00:15:00|1714.6|1714.3|1715|1714.7|1715.7|1715.4|1714|1713.7|131
1663892400000|2022-09-23 00:20:00|1715.3|1715|1715.1|1714.8|1715.9|1715.6|1714.8|1714.5|30
1663892700000|2022-09-23 00:25:00|1714.9|1714.6|1715.3|1715|1715.8|1715.5|1714.4|1714.1|33
1663893000000|2022-09-23 00:30:00|1715.4|1715.1|1715.7|1715.4|1716.9|1716.6|1715.1|1714.8|59
1663893300000|2022-09-23 00:35:00|1715.6|1715.3|1715.1|1714.8|1715.7|1715.4|1714.9|1714.6|33
1663893600000|2022-09-23 00:40:00|1715|1714.7|1715.6|1715.3|1715.6|1715.3|1714.6|1714.3|27
1663893900000|2022-09-23 00:45:00|1715.5|1715.2|1715.6|1715.3|1716.4|1716.1|1715.3|1715|28
1663894200000|2022-09-23 00:50:00|1715.5|1715.2|1715.2|1714.9|1715.8|1715.5|1715|1714.7|21
1663894500000|2022-09-23 00:55:00|1715.3|1715|1714.8|1714.5|1715.7|1715.4|1714.7|1714.4|34
1663894800000|2022-09-23 01:00:00|1714.9|1714.6|1714.8|1714.5|1715.3|1715|1714|1713.7|57
1663895100000|2022-09-23 01:05:00|1714.9|1714.6|1713|1712.7|1715.1|1714.8|1712.9|1712.6|54
1663895400000|2022-09-23 01:10:00|1713.1|1712.8|1714.5|1714.2|1714.5|1714.2|1712.9|1712.6|72
1663895700000|2022-09-23 01:15:00|1714.6|1714.3|1714.2|1713.9|1714.7|1714.4|1713.3|1713|41
1663896000000|2022-09-23 01:20:00|1714.3|1714|1713.7|1713.4|1714.6|1714.3|1713.1|1712.8|78
1663896300000|2022-09-23 01:25:00|1713.6|1713.3|1712.5|1712.2|1713.9|1713.6|1712.5|1712.2|52
1663896600000|2022-09-23 01:30:00|1712.4|1712.1|1712.9|1712.6|1713|1712.7|1712.1|1711.8|129
1663896900000|2022-09-23 01:35:00|1713|1712.7|1712.4|1712.1|1713.4|1713.1|1712.2|1711.9|20
1663897200000|2022-09-23 01:40:00|1712.5|1712.2|1713.1|1712.8|1713.5|1713.2|1712.4|1712.1|27
1663897500000|2022-09-23 01:45:00|1713|1712.7|1713.2|1712.9|1713.6|1713.3|1712.6|1712.3|22
1663897800000|2022-09-23 01:50:00|1713.1|1712.8|1713.6|1713.3|1713.8|1713.5|1712.7|1712.4|25
1663898100000|2022-09-23 01:55:00|1713.5|1713.2|1714.7|1714.4|1715|1714.7|1713.2|1712.9|44
1663898400000|2022-09-23 02:00:00|1714.8|1714.5|1713.8|1713.5|1714.8|1714.5|1713.3|1713|39
1663898700000|2022-09-23 02:05:00|1713.9|1713.6|1714.1|1713.8|1714.4|1714.1|1713.8|1713.5|53
1663899000000|2022-09-23 02:10:00|1714|1713.7|1713.1|1712.8|1714.2|1713.9|1713.1|1712.8|84
1663899300000|2022-09-23 02:15:00|1713|1712.7|1712.1|1711.8|1713|1712.7|1711.7|1711.4|52
1663899600000|2022-09-23 02:20:00|1712.3|1712|1710.8|1710.5|1712.3|1712|1710.5|1710.2|139
1663899900000|2022-09-23 02:25:00|1710.9|1710.6|1709.7|1709.4|1710.9|1710.6|1709.6|1709.3|75
1663900200000|2022-09-23 02:30:00|1709.6|1709.3|1708.1|1707.8|1709.9|1709.6|1707.4|1707.1|180
1663900500000|2022-09-23 02:35:00|1708|1707.7|1708.6|1708.3|1708.9|1708.6|1707.9|1707.6|46
1663900800000|2022-09-23 02:40:00|1708.7|1708.4|1708.9|1708.6|1709.1|1708.8|1707.9|1707.6|58
1663901100000|2022-09-23 02:45:00|1709|1708.7|1709.2|1708.9|1709.6|1709.3|1708.8|1708.5|33
1663901400000|2022-09-23 02:50:00|1709.3|1709|1709.7|1709.4|1709.8|1709.5|1709|1708.7|24
1663901700000|2022-09-23 02:55:00|1709.8|1709.5|1709.3|1709|1709.9|1709.6|1709.2|1708.9|35
1663902000000|2022-09-23 03:00:00|1709.4|1709.1|1709.5|1709.2|1709.7|1709.4|1708.4|1708.1|128
1663902300000|2022-09-23 03:05:00|1709.6|1709.3|1710.2|1709.9|1710.3|1710|1709.5|1709.2|45
1663902600000|2022-09-23 03:10:00|1710.3|1710|1709.9|1709.6|1710.3|1710|1709.7|1709.4|40
1663902900000|2022-09-23 03:15:00|1710|1709.7|1710.1|1709.8|1710.8|1710.5|1709.5|1709.2|71
1663903200000|2022-09-23 03:20:00|1710|1709.7|1709.1|1708.8|1710.1|1709.8|1708.6|1708.3|63
1663903500000|2022-09-23 03:25:00|1709.2|1708.9|1709.6|1709.3|1709.7|1709.4|1708.8|1708.5|40
1663903800000|2022-09-23 03:30:00|1709.5|1709.2|1708.8|1708.5|1709.6|1709.3|1708.6|1708.3|51
1663904100000|2022-09-23 03:35:00|1708.7|1708.4|1708.1|1707.8|1708.7|1708.4|1707.7|1707.4|43
1663904400000|2022-09-23 03:40:00|1708.2|1707.9|1707.3|1707|1708.2|1707.9|1706.7|1706.4|143
1663904700000|2022-09-23 03:45:00|1707.2|1706.9|1707.2|1706.9|1707.6|1707.3|1706.8|1706.5|70
1663905000000|2022-09-23 03:50:00|1707.1|1706.8|1707.2|1706.9|1707.3|1707|1706.7|1706.4|36
1663905300000|2022-09-23 03:55:00|1707.1|1706.8|1707.4|1707.1|1707.7|1707.4|1706.9|1706.6|46
1663905600000|2022-09-23 04:00:00|1707.5|1707.2|1707.2|1706.9|1707.8|1707.5|1707|1706.7|27
1663905900000|2022-09-23 04:05:00|1707.1|1706.8|1703|1702.7|1707.2|1706.9|1702.6|1702.3|520
1663906200000|2022-09-23 04:10:00|1702.9|1702.6|1703.3|1703|1703.6|1703.3|1702.8|1702.5|90
1663906500000|2022-09-23 04:15:00|1703.2|1702.9|1703|1702.7|1703.6|1703.3|1702.6|1702.3|38
1663906800000|2022-09-23 04:20:00|1703.2|1702.9|1704.5|1704.2|1704.5|1704.2|1702.8|1702.5|43
1663907100000|2022-09-23 04:25:00|1704.4|1704.1|1705.3|1705|1705.3|1705|1704.4|1704.1|52
1663907400000|2022-09-23 04:30:00|1705.2|1704.9|1706|1705.7|1706.9|1706.6|1704.8|1704.5|214
1663907700000|2022-09-23 04:35:00|1706.1|1705.8|1705.7|1705.4|1706.3|1706|1705.4|1705.1|34
1663908000000|2022-09-23 04:40:00|1705.8|1705.5|1706.3|1706|1706.6|1706.3|1705.8|1705.5|19
1663908300000|2022-09-23 04:45:00|1706.2|1705.9|1705.5|1705.2|1706.9|1706.6|1705.1|1704.8|60
1663908600000|2022-09-23 04:50:00|1705.4|1705.1|1705.7|1705.4|1705.9|1705.6|1705.4|1705.1|34
1663908900000|2022-09-23 04:55:00|1705.6|1705.3|1704.4|1704.1|1705.9|1705.6|1703.9|1703.6|109
1663909200000|2022-09-23 05:00:00|1704.5|1704.2|1706.5|1706.2|1706.6|1706.3|1704.3|1704|29
1663909500000|2022-09-23 05:05:00|1706.4|1706.1|1708.2|1707.9|1708.9|1708.6|1706.4|1706.1|143
1663909800000|2022-09-23 05:10:00|1708.3|1708|1708.8|1708.5|1709.3|1709|1708|1707.7|112
1663910100000|2022-09-23 05:15:00|1708.7|1708.4|1709.1|1708.8|1709.8|1709.5|1708.4|1708.1|111
1663910400000|2022-09-23 05:20:00|1709.2|1708.9|1709.4|1709.1|1710|1709.7|1709.1|1708.8|17
1663910700000|2022-09-23 05:25:00|1709.5|1709.2|1709|1708.7|1709.6|1709.3|1708.6|1708.3|52
1663911000000|2022-09-23 05:30:00|1709.1|1708.8|1708.5|1708.2|1709.2|1708.9|1708.4|1708.1|31
1663911300000|2022-09-23 05:35:00|1708.6|1708.3|1707.8|1707.5|1708.6|1708.3|1707.3|1707|32
1663911600000|2022-09-23 05:40:00|1707.9|1707.6|1707|1706.7|1708.2|1707.9|1706.9|1706.6|63
1663911900000|2022-09-23 05:45:00|1706.9|1706.6|1707.1|1706.8|1707.2|1706.9|1705.9|1705.6|60
1663912200000|2022-09-23 05:50:00|1707|1706.7|1708.5|1708.2|1708.5|1708.2|1707|1706.7|35
1663912500000|2022-09-23 05:55:00|1708.6|1708.3|1707.6|1707.3|1708.8|1708.5|1707.6|1707.3|10
1663912800000|2022-09-23 06:00:00|1707.5|1707.2|1709.5|1709.2|1709.7|1709.4|1706.3|1706|68
1663913100000|2022-09-23 06:05:00|1709.6|1709.3|1709.7|1709.4|1710.7|1710.4|1708.6|1708.3|183
1663913400000|2022-09-23 06:10:00|1709.8|1709.5|1710.5|1710.2|1710.9|1710.6|1709.7|1709.4|64
1663913700000|2022-09-23 06:15:00|1710.4|1710.1|1709.3|1709|1710.6|1710.3|1709.2|1708.9|54
1663914000000|2022-09-23 06:20:00|1709.2|1708.9|1709|1708.7|1709.5|1709.2|1708.4|1708.1|39
1663914300000|2022-09-23 06:25:00|1708.8|1708.5|1706.5|1706.2|1708.8|1708.5|1706.3|1706|66
1663914600000|2022-09-23 06:30:00|1706.6|1706.3|1708.6|1708.3|1708.8|1708.5|1706.6|1706.3|85
1663914900000|2022-09-23 06:35:00|1708.5|1708.2|1709.5|1709.2|1710.2|1709.9|1708.4|1708.1|44
1663915200000|2022-09-23 06:40:00|1709.4|1709.1|1707.4|1707.1|1709.5|1709.2|1707.2|1706.9|47
1663915500000|2022-09-23 06:45:00|1707.3|1707|1707.3|1707|1707.7|1707.4|1706.3|1706|97
1663915800000|2022-09-23 06:50:00|1707.2|1706.9|1706.7|1706.4|1707.2|1706.9|1706.4|1706.1|60
1663916100000|2022-09-23 06:55:00|1706.8|1706.5|1705.8|1705.5|1706.8|1706.5|1705.2|1704.9|118
1663916400000|2022-09-23 07:00:00|1706|1705.7|1700.7|1700.4|1706.2|1705.9|1699.2|1698.9|924
1663916700000|2022-09-23 07:05:00|1700.8|1700.5|1701.8|1701.5|1702|1701.7|1700.2|1699.9|376
1663917000000|2022-09-23 07:10:00|1701.7|1701.4|1700.6|1700.3|1703.6|1703.3|1700.3|1700|301
1663917300000|2022-09-23 07:15:00|1700.4|1700.1|1702.1|1701.8|1702.8|1702.5|1700.1|1699.8|250
1663917600000|2022-09-23 07:20:00|1701.9|1701.6|1701.2|1700.9|1702.2|1701.9|1700.4|1700.1|175
1663917900000|2022-09-23 07:25:00|1701.1|1700.8|1701.9|1701.6|1703|1702.7|1701|1700.7|146
1663918200000|2022-09-23 07:30:00|1702|1701.7|1700.9|1700.6|1702.4|1702.1|1699|1698.7|617
1663918500000|2022-09-23 07:35:00|1701|1700.7|1699.6|1699.3|1701|1700.7|1699.4|1699.1|161
1663918800000|2022-09-23 07:40:00|1699.7|1699.4|1700.3|1700|1700.8|1700.5|1699|1698.7|209
1663919100000|2022-09-23 07:45:00|1700.2|1699.9|1701.3|1701|1702.2|1701.9|1699|1698.7|175
1663919400000|2022-09-23 07:50:00|1701.2|1700.9|1701.5|1701.2|1702|1701.7|1700.8|1700.5|138
1663919700000|2022-09-23 07:55:00|1701.4|1701.1|1701.5|1701.2|1702.1|1701.8|1700.4|1700.1|149
1663920000000|2022-09-23 08:00:00|1701.4|1701.1|1703.6|1703.3|1704.3|1704|1701.2|1700.9|296
1663920300000|2022-09-23 08:05:00|1703.5|1703.2|1701.5|1701.2|1704|1703.7|1701.3|1701|226
1663920600000|2022-09-23 08:10:00|1701.6|1701.3|1699|1698.7|1702.5|1702.2|1699|1698.7|258
1663920900000|2022-09-23 08:15:00|1698.9|1698.6|1699.9|1699.6|1700.3|1700|1698.7|1698.4|159
1663921200000|2022-09-23 08:20:00|1700|1699.7|1699.5|1699.2|1700.2|1699.9|1699|1698.7|282
1663921500000|2022-09-23 08:25:00|1699.6|1699.3|1698.9|1698.6|1700|1699.7|1698.4|1698.1|452
1663921800000|2022-09-23 08:30:00|1698.8|1698.5|1699.2|1698.9|1699.5|1699.2|1697.8|1697.5|400
1663922100000|2022-09-23 08:35:00|1699.1|1698.8|1700.8|1700.5|1701.2|1700.9|1699.1|1698.8|242
1663922400000|2022-09-23 08:40:00|1700.7|1700.4|1699.5|1699.2|1701|1700.7|1698.5|1698.2|209
1663922700000|2022-09-23 08:45:00|1699.6|1699.3|1698.6|1698.3|1700.1|1699.8|1698.5|1698.2|234
1663923000000|2022-09-23 08:50:00|1698.5|1698.2|1698.1|1697.8|1699.9|1699.6|1698.1|1697.8|174
1663923300000|2022-09-23 08:55:00|1698|1697.7|1697.2|1696.9|1698.2|1697.9|1697.1|1696.8|390
1663923600000|2022-09-23 09:00:00|1697.1|1696.8|1696.7|1696.4|1697.9|1697.6|1696.2|1695.9|203
1663923900000|2022-09-23 09:05:00|1696.8|1696.5|1696.6|1696.3|1697.1|1696.8|1695.5|1695.2|325
1663924200000|2022-09-23 09:10:00|1696.5|1696.2|1695.9|1695.6|1696.9|1696.6|1695.6|1695.3|121
1663924500000|2022-09-23 09:15:00|1696|1695.7|1695.7|1695.4|1696.5|1696.2|1695.4|1695.1|193
1663924800000|2022-09-23 09:20:00|1695.6|1695.3|1696.1|1695.8|1696.4|1696.1|1695.4|1695.1|180
1663925100000|2022-09-23 09:25:00|1696|1695.7|1695.2|1694.9|1697.2|1696.9|1695.1|1694.8|192
1663925400000|2022-09-23 09:30:00|1695.3|1695|1692.6|1692.3|1695.7|1695.4|1692.5|1692.2|335
1663925700000|2022-09-23 09:35:00|1692.5|1692.2|1689.7|1689.4|1692.7|1692.4|1689.1|1688.8|688
1663926000000|2022-09-23 09:40:00|1689.9|1689.6|1689.7|1689.4|1690.9|1690.6|1689.2|1688.9|642
1663926300000|2022-09-23 09:45:00|1689.9|1689.6|1692.1|1691.8|1692.1|1691.8|1689.2|1688.9|507
1663926600000|2022-09-23 09:50:00|1692|1691.7|1689.7|1689.4|1692.2|1691.9|1689.6|1689.3|240
1663926900000|2022-09-23 09:55:00|1689.9|1689.6|1694|1693.7|1694.3|1694|1689.9|1689.6|396
1663927200000|2022-09-23 10:00:00|1693.9|1693.6|1693|1692.7|1694|1693.7|1692.6|1692.3|291
1663927500000|2022-09-23 10:05:00|1692.9|1692.6|1693.3|1693|1694.4|1694.1|1692.5|1692.2|284
1663927800000|2022-09-23 10:10:00|1693.2|1692.9|1693.1|1692.8|1693.6|1693.3|1692.3|1692|221
1663928100000|2022-09-23 10:15:00|1693|1692.7|1693.4|1693.1|1694.1|1693.8|1692.7|1692.4|165
1663928400000|2022-09-23 10:20:00|1693.5|1693.2|1689.7|1689.4|1693.5|1693.2|1689.4|1689.1|375
1663928700000|2022-09-23 10:25:00|1689.6|1689.3|1688.8|1688.5|1690.4|1690.1|1688.6|1688.3|438
1663929000000|2022-09-23 10:30:00|1688.7|1688.4|1686.7|1686.4|1689.5|1689.2|1686.7|1686.4|534
1663929300000|2022-09-23 10:35:00|1686.6|1686.3|1688.3|1688|1688.5|1688.2|1686.4|1686.1|408
1663929600000|2022-09-23 10:40:00|1688.2|1687.9|1685.9|1685.6|1688.5|1688.2|1685.8|1685.5|381
1663929900000|2022-09-23 10:45:00|1685.8|1685.5|1685|1684.7|1686.2|1685.9|1684.7|1684.4|440
1663930200000|2022-09-23 10:50:00|1684.9|1684.6|1683.7|1683.4|1685.3|1685|1683.4|1683.1|448
1663930500000|2022-09-23 10:55:00|1683.6|1683.3|1681.1|1680.8|1683.6|1683.3|1680.9|1680.6|660
1663930800000|2022-09-23 11:00:00|1681|1680.7|1681.8|1681.5|1683.5|1683.2|1680.9|1680.6|541
1663931100000|2022-09-23 11:05:00|1681.9|1681.6|1681.5|1681.2|1682.7|1682.4|1681|1680.7|836
1663931400000|2022-09-23 11:10:00|1681.3|1681|1681.4|1681.1|1682.7|1682.4|1680.6|1680.3|729
1663931700000|2022-09-23 11:15:00|1681.3|1681|1681.9|1681.6|1682.6|1682.3|1681|1680.7|321
1663932000000|2022-09-23 11:20:00|1681.8|1681.5|1682.5|1682.2|1682.8|1682.5|1681|1680.7|410
1663932300000|2022-09-23 11:25:00|1682.4|1682.1|1685|1684.7|1685.1|1684.8|1682|1681.7|376
1663932600000|2022-09-23 11:30:00|1684.8|1684.5|1684|1683.7|1684.8|1684.5|1682.5|1682.2|197
1663932900000|2022-09-23 11:35:00|1683.9|1683.6|1684.6|1684.3|1684.9|1684.6|1682.9|1682.6|499
1663933200000|2022-09-23 11:40:00|1684.5|1684.2|1681.6|1681.3|1684.8|1684.5|1681.5|1681.2|279
1663933500000|2022-09-23 11:45:00|1681.5|1681.2|1683.9|1683.6|1684.4|1684.1|1681.3|1681|393
1663933800000|2022-09-23 11:50:00|1683.8|1683.5|1684.6|1684.3|1685.8|1685.5|1683.5|1683.2|283
1663934100000|2022-09-23 11:55:00|1684.4|1684.1|1685.4|1685.1|1685.7|1685.4|1684.3|1684|179
1663934400000|2022-09-23 12:00:00|1685.3|1685|1686.8|1686.5|1686.9|1686.6|1684.7|1684.4|674
1663934700000|2022-09-23 12:05:00|1686.7|1686.4|1686.8|1686.5|1687.5|1687.2|1685.3|1685|441
1663935000000|2022-09-23 12:10:00|1687|1686.7|1687.9|1687.6|1688.4|1688.1|1686.5|1686.2|723
1663935300000|2022-09-23 12:15:00|1687.8|1687.5|1686.8|1686.5|1688|1687.7|1685.6|1685.3|613
1663935600000|2022-09-23 12:20:00|1686.9|1686.6|1687.8|1687.5|1688.2|1687.9|1685.6|1685.3|450
1663935900000|2022-09-23 12:25:00|1687.9|1687.6|1688.4|1688.1|1688.4|1688.1|1687.4|1687.1|354
1663936200000|2022-09-23 12:30:00|1688.3|1688|1686.8|1686.5|1688.5|1688.2|1685.6|1685.3|406
1663936500000|2022-09-23 12:35:00|1686.9|1686.6|1684.5|1684.2|1687.1|1686.8|1684|1683.7|498
1663936800000|2022-09-23 12:40:00|1684.4|1684.1|1683.7|1683.4|1684.4|1684.1|1683.3|1683|675
1663937100000|2022-09-23 12:45:00|1683.8|1683.5|1683.1|1682.8|1685.4|1685.1|1682.9|1682.6|523
1663937400000|2022-09-23 12:50:00|1683.2|1682.9|1684.1|1683.8|1684.2|1683.9|1681.4|1681.1|465
1663937700000|2022-09-23 12:55:00|1684|1683.7|1683.9|1683.6|1684.7|1684.4|1683.4|1683.1|379
1663938000000|2022-09-23 13:00:00|1683.8|1683.5|1687.7|1687.4|1687.7|1687.4|1682.7|1682.4|914
1663938300000|2022-09-23 13:05:00|1687.6|1687.3|1689.4|1689.1|1689.6|1689.3|1685.3|1685|994
1663938600000|2022-09-23 13:10:00|1689.3|1689|1689.8|1689.5|1690.3|1690|1687.9|1687.6|1212
1663938900000|2022-09-23 13:15:00|1689.9|1689.6|1689.4|1689.1|1690.1|1689.8|1687.2|1686.9|991
1663939200000|2022-09-23 13:20:00|1689.3|1689|1688.8|1688.5|1690.4|1690.1|1688.3|1688|1360
1663939500000|2022-09-23 13:25:00|1689|1688.7|1685.8|1685.5|1689.5|1689.2|1685.5|1685.2|1533
1663939800000|2022-09-23 13:30:00|1685.5|1685.2|1685.8|1685.5|1688.1|1687.8|1681.1|1680.8|10233
1663940100000|2022-09-23 13:35:00|1686.2|1685.9|1676.8|1676.5|1686.5|1686.2|1676.5|1676.2|4710
1663940400000|2022-09-23 13:40:00|1676.7|1676.4|1678|1677.7|1680.1|1679.8|1675.4|1675.1|3890
1663940700000|2022-09-23 13:45:00|1676.4|1676.1|1673.7|1673.4|1679.3|1679|1673.6|1673.3|5623
1663941000000|2022-09-23 13:50:00|1673.6|1673.3|1669.8|1669.5|1673.6|1673.3|1668|1667.7|5682
1663941300000|2022-09-23 13:55:00|1669.7|1669.4|1667|1666.7|1670.4|1670.1|1666.6|1666.3|3560
1663941600000|2022-09-23 14:00:00|1666.7|1666.4|1667.1|1666.8|1668.1|1667.8|1663.5|1663.2|4687
1663941900000|2022-09-23 14:05:00|1667|1666.7|1666.5|1666.2|1667.5|1667.2|1664.8|1664.5|4025
1663942200000|2022-09-23 14:10:00|1666.3|1666|1666.5|1666.2|1669.9|1669.6|1665.1|1664.8|3665
1663942500000|2022-09-23 14:15:00|1666.1|1665.8|1663.6|1663.3|1666.9|1666.6|1662.4|1662.1|3033
1663942800000|2022-09-23 14:20:00|1663.5|1663.2|1660.6|1660.3|1663.6|1663.3|1660.3|1660|2488
1663943100000|2022-09-23 14:25:00|1660.5|1660.2|1668.6|1668.3|1668.6|1668.3|1659.2|1658.9|4033
1663943400000|2022-09-23 14:30:00|1668.7|1668.4|1663.9|1663.6|1670.1|1669.8|1663.7|1663.4|2918
1663943700000|2022-09-23 14:35:00|1664.2|1663.9|1662.8|1662.5|1665.9|1665.6|1661.7|1661.4|1455
1663944000000|2022-09-23 14:40:00|1662.6|1662.3|1663.8|1663.5|1665.6|1665.3|1662.1|1661.8|2190
1663944300000|2022-09-23 14:45:00|1664|1663.7|1664.8|1664.5|1667.6|1667.3|1663.3|1663|2171
1663944600000|2022-09-23 14:50:00|1664.7|1664.4|1664.6|1664.3|1665.8|1665.5|1660.2|1659.9|1863
1663944900000|2022-09-23 14:55:00|1664.4|1664.1|1661.1|1660.8|1666.3|1666|1661|1660.7|1329
1663945200000|2022-09-23 15:00:00|1660.9|1660.6|1660|1659.7|1661.4|1661.1|1658.7|1658.4|1912
1663945500000|2022-09-23 15:05:00|1659.9|1659.6|1665.5|1665.2|1666.5|1666.2|1659.9|1659.6|2518
1663945800000|2022-09-23 15:10:00|1665.4|1665.1|1663.8|1663.5|1666.7|1666.4|1663.6|1663.3|1503
1663946100000|2022-09-23 15:15:00|1663.7|1663.4|1668.9|1668.6|1669.4|1669.1|1663.5|1663.2|1889
1663946400000|2022-09-23 15:20:00|1668.6|1668.3|1670.9|1670.6|1672.1|1671.8|1667.1|1666.8|2113
1663946700000|2022-09-23 15:25:00|1671|1670.7|1668.2|1667.9|1671.7|1671.4|1667.2|1666.9|1796
1663947000000|2022-09-23 15:30:00|1668.1|1667.8|1668.1|1667.8|1670.6|1670.3|1667.8|1667.5|1894
1663947300000|2022-09-23 15:35:00|1668.2|1667.9|1663.4|1663.1|1669.5|1669.2|1663.2|1662.9|2366
1663947600000|2022-09-23 15:40:00|1663.2|1662.9|1661.1|1660.8|1663.9|1663.6|1660.6|1660.3|2363
1663947900000|2022-09-23 15:45:00|1661.2|1660.9|1658.1|1657.8|1661.2|1660.9|1657.1|1656.8|3050
1663948200000|2022-09-23 15:50:00|1658|1657.7|1659.7|1659.4|1660.9|1660.6|1657.3|1657|1681
1663948500000|2022-09-23 15:55:00|1659.5|1659.2|1661|1660.7|1661.8|1661.5|1658.6|1658.3|910
1663948800000|2022-09-23 16:00:00|1660.7|1660.4|1659.7|1659.4|1661.3|1661|1657.9|1657.6|1283
1663949100000|2022-09-23 16:05:00|1659.9|1659.6|1656|1655.7|1660.7|1660.4|1655.4|1655.1|2302
1663949400000|2022-09-23 16:10:00|1656.1|1655.8|1654.9|1654.6|1656.4|1656.1|1654.5|1654.2|1820
1663949700000|2022-09-23 16:15:00|1655|1654.7|1654.6|1654.3|1655.5|1655.2|1653.7|1653.4|2011
1663950000000|2022-09-23 16:20:00|1654.5|1654.2|1653.3|1653|1654.9|1654.6|1651.7|1651.4|2930
1663950300000|2022-09-23 16:25:00|1653.1|1652.8|1650.4|1650.1|1653.9|1653.6|1650.2|1649.9|1618
1663950600000|2022-09-23 16:30:00|1650.2|1649.9|1649.7|1649.4|1650.8|1650.5|1648.3|1648|2203
1663950900000|2022-09-23 16:35:00|1649.6|1649.3|1651.7|1651.4|1652.1|1651.8|1649.2|1648.9|1988
1663951200000|2022-09-23 16:40:00|1651.9|1651.6|1650.1|1649.8|1652.2|1651.9|1650.1|1649.8|1329
1663951500000|2022-09-23 16:45:00|1649.9|1649.6|1653.1|1652.8|1653.3|1653|1649|1648.7|2006
1663951800000|2022-09-23 16:50:00|1653|1652.7|1658.4|1658.1|1658.9|1658.6|1652.5|1652.2|2710
1663952100000|2022-09-23 16:55:00|1658.3|1658|1659.4|1659.1|1659.9|1659.6|1656|1655.7|2130
1663952400000|2022-09-23 17:00:00|1659.5|1659.2|1661|1660.7|1662.6|1662.3|1657.7|1657.4|3216
1663952700000|2022-09-23 17:05:00|1661.1|1660.8|1659.8|1659.5|1662.3|1662|1659.4|1659.1|1726
1663953000000|2022-09-23 17:10:00|1659.7|1659.4|1660|1659.7|1661.7|1661.4|1659.3|1659|1060
1663953300000|2022-09-23 17:15:00|1659.9|1659.6|1662.4|1662.1|1663.2|1662.9|1659.8|1659.5|1325
1663953600000|2022-09-23 17:20:00|1662.3|1662|1660.8|1660.5|1663.2|1662.9|1659.9|1659.6|1711
1663953900000|2022-09-23 17:25:00|1660.6|1660.3|1656|1655.7|1661.1|1660.8|1655.5|1655.2|3956
1663954200000|2022-09-23 17:30:00|1655.8|1655.5|1657.7|1657.4|1658.9|1658.6|1655.4|1655.1|1903
1663954500000|2022-09-23 17:35:00|1657.8|1657.5|1655.6|1655.3|1658.5|1658.2|1655.5|1655.2|1493
1663954800000|2022-09-23 17:40:00|1655.7|1655.4|1655.7|1655.4|1656.1|1655.8|1653.5|1653.2|1979
1663955100000|2022-09-23 17:45:00|1655.6|1655.3|1656.9|1656.6|1659.3|1659|1655|1654.7|1665
1663955400000|2022-09-23 17:50:00|1656.8|1656.5|1657.1|1656.8|1657.5|1657.2|1655.7|1655.4|759
1663955700000|2022-09-23 17:55:00|1657.2|1656.9|1657.8|1657.5|1658.7|1658.4|1655.3|1655|1189
1663956000000|2022-09-23 18:00:00|1657.7|1657.4|1659.1|1658.8|1659.1|1658.8|1655.1|1654.8|2091
1663956300000|2022-09-23 18:05:00|1659|1658.7|1655.3|1655|1661.2|1660.9|1655.2|1654.9|2120
1663956600000|2022-09-23 18:10:00|1655.2|1654.9|1652.3|1652|1656.4|1656.1|1651.3|1651|2450
1663956900000|2022-09-23 18:15:00|1652.2|1651.9|1650|1649.7|1652.2|1651.9|1649.7|1649.4|2214
1663957200000|2022-09-23 18:20:00|1649.9|1649.6|1654.3|1654|1655.1|1654.8|1649.2|1648.9|2762
1663957500000|2022-09-23 18:25:00|1654.4|1654.1|1655.6|1655.3|1657.2|1656.9|1654.3|1654|1804
1663957800000|2022-09-23 18:30:00|1655.8|1655.5|1653.2|1652.9|1655.8|1655.5|1651.2|1650.9|1500
1663958100000|2022-09-23 18:35:00|1653.4|1653.1|1649.9|1649.6|1653.6|1653.3|1649.8|1649.5|1543
1663958400000|2022-09-23 18:40:00|1650|1649.7|1651.3|1651|1651.8|1651.5|1648.9|1648.6|1632
1663958700000|2022-09-23 18:45:00|1651.1|1650.8|1650.1|1649.8|1651.9|1651.6|1649.2|1648.9|1435
1663959000000|2022-09-23 18:50:00|1650|1649.7|1648.3|1648|1650.7|1650.4|1648.2|1647.9|1390
1663959300000|2022-09-23 18:55:00|1648.2|1647.9|1646.7|1646.4|1648.2|1647.9|1645.2|1644.9|2229
1663959600000|2022-09-23 19:00:00|1646.6|1646.3|1654.3|1654|1655.7|1655.4|1645.8|1645.5|3660
1663959900000|2022-09-23 19:05:00|1654.7|1654.4|1659.5|1659.2|1661.2|1660.9|1653.3|1653|3324
1663960200000|2022-09-23 19:10:00|1659.7|1659.4|1658|1657.7|1661|1660.7|1656.2|1655.9|3145
1663960500000|2022-09-23 19:15:00|1657.9|1657.6|1660.8|1660.5|1663.3|1663|1657.9|1657.6|2763
1663960800000|2022-09-23 19:20:00|1660.9|1660.6|1659.4|1659.1|1662.7|1662.4|1657.9|1657.6|2713
1663961100000|2022-09-23 19:25:00|1659.6|1659.3|1662.5|1662.2|1662.8|1662.5|1658.3|1658|2568
1663961400000|2022-09-23 19:30:00|1662.6|1662.3|1665.6|1665.3|1667.4|1667.1|1662.3|1662|4247
1663961700000|2022-09-23 19:35:00|1665.7|1665.4|1666.2|1665.9|1666.8|1666.5|1662.1|1661.8|2479
1663962000000|2022-09-23 19:40:00|1666.1|1665.8|1670|1669.7|1670.6|1670.3|1663.6|1663.3|4110
1663962300000|2022-09-23 19:45:00|1670.1|1669.8|1666.1|1665.8|1670.7|1670.4|1665.7|1665.4|4270
1663962600000|2022-09-23 19:50:00|1666.2|1665.9|1668|1667.7|1669|1668.7|1663.3|1663|5042
1663962900000|2022-09-23 19:55:00|1667.9|1667.6|1668.3|1668|1670.1|1669.8|1664|1663.7|13251
1663963200000|2022-09-23 20:00:00|1669|1668.7|1668.6|1668.3|1671.5|1671.2|1668.6|1668.3|6473
1663963500000|2022-09-23 20:05:00|1668.5|1668.2|1667.8|1667.5|1668.5|1668.2|1666.4|1666.1|2006
1663963800000|2022-09-23 20:10:00|1667.7|1667.4|1668.3|1668|1669.5|1669.2|1667.4|1667.1|2104
1663964100000|2022-09-23 20:15:00|1668.2|1667.9|1670.7|1670.4|1670.7|1670.4|1668.2|1667.9|901
1663964400000|2022-09-23 20:20:00|1670.6|1670.3|1669.8|1669.5|1670.6|1670.3|1669.4|1669.1|447
1663964700000|2022-09-23 20:25:00|1669.7|1669.4|1670.5|1670.2|1670.8|1670.5|1669.6|1669.3|394
1663965000000|2022-09-23 20:30:00|1670.6|1670.3|1670.3|1670|1670.9|1670.6|1669.8|1669.5|253
1663965300000|2022-09-23 20:35:00|1670.2|1669.9|1669.9|1669.6|1670.8|1670.5|1669.9|1669.6|258
1663965600000|2022-09-23 20:40:00|1670|1669.7|1670.2|1669.9|1670.7|1670.4|1669.9|1669.6|219
1663965900000|2022-09-23 20:45:00|1670.4|1670.1|1671.4|1671.1|1671.8|1671.5|1670.4|1670.1|269
1663966200000|2022-09-23 20:50:00|1671.5|1671.2|1670.9|1670.6|1671.7|1671.4|1670.8|1670.5|149
1663966500000|2022-09-23 20:55:00|1671.1|1670.8|1670.8|1670|1671.4|1671.1|1669.9|1669.6|175
1664143200000|2022-09-25 22:00:00|1668.1|1667.8|1659.4|1659.1|1668.1|1667.8|1659.2|1658.9|631
1664143500000|2022-09-25 22:05:00|1659.6|1659.3|1661.2|1660.9|1661.9|1661.6|1659.2|1658.9|290
1664143800000|2022-09-25 22:10:00|1661.3|1661|1663.7|1663.4|1664.5|1664.2|1661.3|1661|230
1664144100000|2022-09-25 22:15:00|1663.8|1663.5|1666|1665.7|1667.1|1666.8|1663.6|1663.3|136
1664144400000|2022-09-25 22:20:00|1666.1|1665.8|1670.9|1670.6|1670.9|1670.6|1665.7|1665.4|299
1664144700000|2022-09-25 22:25:00|1670.7|1670.4|1671|1670.7|1672.4|1672.1|1669.5|1669.2|216
1664145000000|2022-09-25 22:30:00|1671.1|1670.8|1670.4|1670.1|1671.4|1671.1|1670.3|1670|150
1664145300000|2022-09-25 22:35:00|1670.5|1670.2|1669.9|1669.6|1670.8|1670.5|1669.5|1669.2|95
1664145600000|2022-09-25 22:40:00|1669.8|1669.5|1668.3|1668|1670.1|1669.8|1668.2|1667.9|124
1664145900000|2022-09-25 22:45:00|1668.2|1667.9|1668.6|1668.3|1668.9|1668.6|1667.5|1667.2|111
1664146200000|2022-09-25 22:50:00|1668.5|1668.2|1669.9|1669.6|1670.2|1669.9|1668.5|1668.2|59
1664146500000|2022-09-25 22:55:00|1670.1|1669.8|1667.8|1667.5|1670.5|1670.2|1666.6|1666.3|171
1664146800000|2022-09-25 23:00:00|1667.9|1667.6|1668.5|1668.2|1668.6|1668.3|1667|1666.7|86
1664147100000|2022-09-25 23:05:00|1668.6|1668.3|1666.8|1666.5|1669.5|1669.2|1666.2|1665.9|155
1664147400000|2022-09-25 23:10:00|1666.6|1666.3|1667.3|1667|1667.4|1667.1|1666.5|1666.2|146
1664147700000|2022-09-25 23:15:00|1667.2|1666.9|1666.9|1666.6|1667.5|1667.2|1666.8|1666.5|23
1664148000000|2022-09-25 23:20:00|1666.8|1666.5|1667.1|1666.8|1667.6|1667.3|1666.3|1666|60
1664148300000|2022-09-25 23:25:00|1667|1666.7|1668.3|1668|1668.5|1668.2|1666.9|1666.6|49
1664148600000|2022-09-25 23:30:00|1668.2|1667.9|1667.4|1667.1|1668.6|1668.3|1667.3|1667|67
1664148900000|2022-09-25 23:35:00|1667|1666.7|1664.1|1663.8|1667.1|1666.8|1664|1663.7|162
1664149200000|2022-09-25 23:40:00|1664.2|1663.9|1664.1|1663.8|1664.2|1663.9|1662.9|1662.6|162
1664149500000|2022-09-25 23:45:00|1664.2|1663.9|1665.6|1665.3|1665.7|1665.4|1664.1|1663.8|86
1664149800000|2022-09-25 23:50:00|1665.5|1665.2|1665.5|1665.2|1666.4|1666.1|1664.3|1664|111
1664150100000|2022-09-25 23:55:00|1665.6|1665.3|1666.1|1665.8|1666.3|1666|1664.9|1664.6|53
1664150400000|2022-09-26 00:00:00|1665.8|1665.5|1667.2|1666.9|1667.2|1666.9|1665.5|1665.2|117
1664150700000|2022-09-26 00:05:00|1667|1666.7|1669.4|1669.1|1669.7|1669.4|1666|1665.7|106
1664151000000|2022-09-26 00:10:00|1669.3|1669|1668.3|1668|1670|1669.7|1668.2|1667.9|134
1664151300000|2022-09-26 00:15:00|1668.2|1667.9|1666.8|1666.5|1669.1|1668.8|1665.7|1665.4|217
1664151600000|2022-09-26 00:20:00|1666.9|1666.6|1664.6|1664.3|1667.2|1666.9|1663.3|1663|207
1664151900000|2022-09-26 00:25:00|1664.5|1664.2|1664.6|1664.3|1664.8|1664.5|1663.6|1663.3|64
1664152200000|2022-09-26 00:30:00|1664.7|1664.4|1666.2|1665.9|1666.6|1666.3|1664.5|1664.2|310
1664152500000|2022-09-26 00:35:00|1666.3|1666|1666|1665.7|1666.9|1666.6|1665.8|1665.5|111
1664152800000|2022-09-26 00:40:00|1665.9|1665.6|1661.8|1661.5|1665.9|1665.6|1661.5|1661.2|481
1664153100000|2022-09-26 00:45:00|1661.9|1661.6|1660.8|1660.5|1662.8|1662.5|1660.5|1660.2|253
1664153400000|2022-09-26 00:50:00|1660.9|1660.6|1661.5|1661.2|1663.3|1663|1660.8|1660.5|191
1664153700000|2022-09-26 00:55:00|1661.8|1661.5|1657.6|1657.3|1662|1661.7|1656.9|1656.6|454
1664154000000|2022-09-26 01:00:00|1657.5|1657.2|1658.2|1657.9|1658.8|1658.5|1655.1|1654.8|470
1664154300000|2022-09-26 01:05:00|1658.1|1657.8|1659.4|1659.1|1660.4|1660.1|1658|1657.7|414
1664154600000|2022-09-26 01:10:00|1659.3|1659|1659.5|1659.2|1659.7|1659.4|1656.8|1656.5|161
1664154900000|2022-09-26 01:15:00|1659.4|1659.1|1657.5|1657.2|1660.5|1660.2|1657|1656.7|142
1664155200000|2022-09-26 01:20:00|1657.6|1657.3|1655.9|1655.6|1658.5|1658.2|1655.8|1655.5|101
1664155500000|2022-09-26 01:25:00|1655.7|1655.4|1655.3|1655|1657.1|1656.8|1655.1|1654.8|126
1664155800000|2022-09-26 01:30:00|1655.4|1655.1|1658.3|1658|1658.3|1658|1654.7|1654.4|150
1664156100000|2022-09-26 01:35:00|1658.4|1658.1|1660.7|1660.4|1660.8|1660.5|1657.9|1657.6|175
1664156400000|2022-09-26 01:40:00|1660.5|1660.2|1661.5|1661.2|1661.6|1661.3|1660|1659.7|212
1664156700000|2022-09-26 01:45:00|1661.6|1661.3|1660.6|1660.3|1661.8|1661.5|1660|1659.7|105
1664157000000|2022-09-26 01:50:00|1660.5|1660.2|1660.2|1659.9|1661.2|1660.9|1659.6|1659.3|64
1664157300000|2022-09-26 01:55:00|1660.3|1660|1661|1660.7|1661.2|1660.9|1659.8|1659.5|77
1664157600000|2022-09-26 02:00:00|1661.2|1660.9|1663.8|1663.5|1663.9|1663.6|1660.7|1660.4|219
1664157900000|2022-09-26 02:05:00|1663.7|1663.4|1662.3|1662|1664.4|1664.1|1662.2|1661.9|148
1664158200000|2022-09-26 02:10:00|1662.2|1661.9|1662.4|1662.1|1662.4|1662.1|1661.4|1661.1|38
1664158500000|2022-09-26 02:15:00|1662.5|1662.2|1664.4|1664.1|1665.1|1664.8|1662.2|1661.9|148
1664158800000|2022-09-26 02:20:00|1664.3|1664|1666|1665.7|1666.3|1666|1664.1|1663.8|81
1664159100000|2022-09-26 02:25:00|1665.9|1665.6|1665.7|1665.4|1666.7|1666.4|1665.6|1665.3|151
1664159400000|2022-09-26 02:30:00|1665.6|1665.3|1664.5|1664.2|1666.3|1666|1664.4|1664.1|48
1664159700000|2022-09-26 02:35:00|1664.4|1664.1|1663.3|1663|1664.7|1664.4|1663|1662.7|57
1664160000000|2022-09-26 02:40:00|1663.2|1662.9|1664.4|1664.1|1664.7|1664.4|1662.7|1662.4|51
1664160300000|2022-09-26 02:45:00|1664.3|1664|1662.3|1662|1664.4|1664.1|1662.2|1661.9|55
1664160600000|2022-09-26 02:50:00|1662.4|1662.1|1662.3|1662|1662.8|1662.5|1661.6|1661.3|70
1664160900000|2022-09-26 02:55:00|1662.2|1661.9|1660.8|1660.5|1662.8|1662.5|1660.7|1660.4|44
1664161200000|2022-09-26 03:00:00|1660.7|1660.4|1661.4|1661.1|1662|1661.7|1660.5|1660.2|42
1664161500000|2022-09-26 03:05:00|1661.5|1661.2|1662.9|1662.6|1663.2|1662.9|1661|1660.7|82
1664161800000|2022-09-26 03:10:00|1662.8|1662.5|1661.9|1661.6|1663.1|1662.8|1661.9|1661.6|33
1664162100000|2022-09-26 03:15:00|1661.8|1661.5|1662.7|1662.4|1663.1|1662.8|1661.4|1661.1|27
1664162400000|2022-09-26 03:20:00|1662.8|1662.5|1664|1663.7|1664.4|1664.1|1662.4|1662.1|76
1664162700000|2022-09-26 03:25:00|1663.9|1663.6|1662.3|1662|1664|1663.7|1662.2|1661.9|33
1664163000000|2022-09-26 03:30:00|1662.2|1661.9|1661.8|1661.5|1662.9|1662.6|1661.7|1661.4|31
1664163300000|2022-09-26 03:35:00|1661.7|1661.4|1662|1661.7|1662.7|1662.4|1661.6|1661.3|38
1664163600000|2022-09-26 03:40:00|1661.9|1661.6|1659.6|1659.3|1662.8|1662.5|1659.5|1659.2|73
1664163900000|2022-09-26 03:45:00|1659.7|1659.4|1660|1659.7|1660.6|1660.3|1659.6|1659.3|74
1664164200000|2022-09-26 03:50:00|1660.1|1659.8|1660.6|1660.3|1661|1660.7|1659.9|1659.6|59
1664164500000|2022-09-26 03:55:00|1660.5|1660.2|1660.2|1659.9|1661.2|1660.9|1660.2|1659.9|50
1664164800000|2022-09-26 04:00:00|1660|1659.7|1658.3|1658|1660.4|1660.1|1657.7|1657.4|115
1664165100000|2022-09-26 04:05:00|1658.5|1658.2|1658.6|1658.3|1659.4|1659.1|1658.4|1658.1|73
1664165400000|2022-09-26 04:10:00|1658.7|1658.4|1659.1|1658.8|1659.3|1659|1658.3|1658|60
1664165700000|2022-09-26 04:15:00|1659|1658.7|1659.9|1659.6|1660.8|1660.5|1658.7|1658.4|47
1664166000000|2022-09-26 04:20:00|1659.7|1659.4|1660.7|1660.4|1660.7|1660.4|1659.6|1659.3|39
1664166300000|2022-09-26 04:25:00|1660.6|1660.3|1660.2|1659.9|1661.2|1660.9|1660.1|1659.8|38
1664166600000|2022-09-26 04:30:00|1660.1|1659.8|1658.7|1658.4|1660.1|1659.8|1658.3|1658|64
1664166900000|2022-09-26 04:35:00|1658.8|1658.5|1658.9|1658.6|1659.5|1659.2|1658.6|1658.3|20
1664167200000|2022-09-26 04:40:00|1658.8|1658.5|1658.5|1658.2|1659.1|1658.8|1658.1|1657.8|29
1664167500000|2022-09-26 04:45:00|1658.2|1657.9|1657.5|1657.2|1658.4|1658.1|1656.7|1656.4|55
1664167800000|2022-09-26 04:50:00|1657.6|1657.3|1656.5|1656.2|1658.1|1657.8|1656.5|1656.2|33
1664168100000|2022-09-26 04:55:00|1656.1|1655.8|1656.3|1656|1656.9|1656.6|1655.7|1655.4|67
1664168400000|2022-09-26 05:00:00|1656.4|1656.1|1656.2|1655.9|1657.7|1657.4|1656|1655.7|61
1664168700000|2022-09-26 05:05:00|1656.1|1655.8|1656.1|1655.8|1656.7|1656.4|1655|1654.7|54
1664169000000|2022-09-26 05:10:00|1656|1655.7|1656.7|1656.4|1657|1656.7|1655.2|1654.9|36
1664169300000|2022-09-26 05:15:00|1656.6|1656.3|1656.7|1656.4|1657.2|1656.9|1656|1655.7|28
1664169600000|2022-09-26 05:20:00|1656.6|1656.3|1655.2|1654.9|1657.3|1657|1655|1654.7|69
1664169900000|2022-09-26 05:25:00|1655.1|1654.8|1652.8|1652.5|1655.4|1655.1|1652.3|1652|283
1664170200000|2022-09-26 05:30:00|1652.7|1652.4|1654|1653.7|1654.2|1653.9|1652.3|1652|152
1664170500000|2022-09-26 05:35:00|1653.9|1653.6|1653.2|1652.9|1654.1|1653.8|1652.7|1652.4|67
1664170800000|2022-09-26 05:40:00|1653.1|1652.8|1653.5|1653.2|1653.8|1653.5|1652.7|1652.4|61
1664171100000|2022-09-26 05:45:00|1653.4|1653.1|1654.7|1654.4|1655.4|1655.1|1653|1652.7|121
1664171400000|2022-09-26 05:50:00|1654.8|1654.5|1654.6|1654.3|1655.7|1655.4|1654.5|1654.2|37
1664171700000|2022-09-26 05:55:00|1654.7|1654.4|1653.7|1653.4|1655.1|1654.8|1653.7|1653.4|42
1664172000000|2022-09-26 06:00:00|1653.9|1653.6|1657.1|1656.8|1657.6|1657.3|1653.5|1653.2|174
1664172300000|2022-09-26 06:05:00|1657|1656.7|1655.2|1654.9|1657.8|1657.5|1655.1|1654.8|177
1664172600000|2022-09-26 06:10:00|1655.1|1654.8|1651.4|1651.1|1655.5|1655.2|1651.4|1651.1|310
1664172900000|2022-09-26 06:15:00|1651.6|1651.3|1653.8|1653.5|1654.3|1654|1651.5|1651.2|179
1664173200000|2022-09-26 06:20:00|1653.7|1653.4|1653.9|1653.6|1654.5|1654.2|1652.9|1652.6|227
1664173500000|2022-09-26 06:25:00|1653.8|1653.5|1653.4|1653.1|1654.2|1653.9|1652.7|1652.4|113
1664173800000|2022-09-26 06:30:00|1653.5|1653.2|1654.4|1654.1|1655.1|1654.8|1652.5|1652.2|111
1664174100000|2022-09-26 06:35:00|1654.3|1654|1655.2|1654.9|1655.8|1655.5|1654.2|1653.9|66
1664174400000|2022-09-26 06:40:00|1655.1|1654.8|1653.2|1652.9|1655.2|1654.9|1652.8|1652.5|93
1664174700000|2022-09-26 06:45:00|1653.3|1653|1654.9|1654.6|1655.1|1654.8|1652.7|1652.4|124
1664175000000|2022-09-26 06:50:00|1655|1654.7|1653.9|1653.6|1655.6|1655.3|1653.8|1653.5|99
1664175300000|2022-09-26 06:55:00|1653.7|1653.4|1653.9|1653.6|1654.8|1654.5|1653.3|1653|134
1664175600000|2022-09-26 07:00:00|1653.3|1653|1659.7|1659.4|1660.9|1660.6|1653|1652.7|616
1664175900000|2022-09-26 07:05:00|1660|1659.7|1663.7|1663.4|1664.9|1664.6|1659.1|1658.8|545
1664176200000|2022-09-26 07:10:00|1663.8|1663.5|1664.2|1663.9|1665.5|1665.2|1663.4|1663.1|462
1664176500000|2022-09-26 07:15:00|1664|1663.7|1664.8|1664.5|1665.7|1665.4|1661.5|1661.2|259
1664176800000|2022-09-26 07:20:00|1664.6|1664.3|1672.1|1671.8|1672.9|1672.6|1664.5|1664.2|1010
1664177100000|2022-09-26 07:25:00|1671.9|1671.6|1671.4|1671.1|1674.4|1674.1|1670.3|1670|609
1664177400000|2022-09-26 07:30:00|1671.3|1671|1673.7|1673.4|1674.6|1674.3|1669.6|1669.3|512
1664177700000|2022-09-26 07:35:00|1673.6|1673.3|1672.1|1671.8|1673.9|1673.6|1671.7|1671.4|255
1664178000000|2022-09-26 07:40:00|1672.2|1671.9|1672.8|1672.5|1674.5|1674.2|1672.1|1671.8|420
1664178300000|2022-09-26 07:45:00|1673.2|1672.9|1669.6|1669.3|1673.6|1673.3|1669.3|1669|266
1664178600000|2022-09-26 07:50:00|1669.7|1669.4|1666.5|1666.2|1670.8|1670.5|1666.4|1666.1|305
1664178900000|2022-09-26 07:55:00|1666.6|1666.3|1664.4|1664.1|1667.9|1667.6|1664.1|1663.8|304
1664179200000|2022-09-26 08:00:00|1664.5|1664.2|1664|1663.7|1665.5|1665.2|1661.9|1661.6|316
1664179500000|2022-09-26 08:05:00|1664.1|1663.8|1663.4|1663.1|1664.9|1664.6|1662|1661.7|363
1664179800000|2022-09-26 08:10:00|1663.5|1663.2|1663.8|1663.5|1664.7|1664.4|1662.6|1662.3|173
1664180100000|2022-09-26 08:15:00|1663.7|1663.4|1662.4|1662.1|1664.5|1664.2|1661.1|1660.8|228
1664180400000|2022-09-26 08:20:00|1662.2|1661.9|1666.7|1666.4|1666.9|1666.6|1662.1|1661.8|283
1664180700000|2022-09-26 08:25:00|1666.6|1666.3|1668.9|1668.6|1669.1|1668.8|1666.3|1666|233
1664181000000|2022-09-26 08:30:00|1668.8|1668.5|1667.6|1667.3|1670.1|1669.8|1667.4|1667.1|245
1664181300000|2022-09-26 08:35:00|1667.5|1667.2|1666.4|1666.1|1668.1|1667.8|1665.9|1665.6|158
1664181600000|2022-09-26 08:40:00|1666.3|1666|1667.2|1666.9|1667.9|1667.6|1665.1|1664.8|199
1664181900000|2022-09-26 08:45:00|1667.1|1666.8|1667.1|1666.8|1668.3|1668|1666.3|1666|117
1664182200000|2022-09-26 08:50:00|1667.2|1666.9|1666.6|1666.3|1668.1|1667.8|1666.3|1666|67
1664182500000|2022-09-26 08:55:00|1666.5|1666.2|1666.1|1665.8|1667|1666.7|1665.8|1665.5|134
1664182800000|2022-09-26 09:00:00|1666.2|1665.9|1666.2|1665.9|1667.3|1667|1665.5|1665.2|263
1664183100000|2022-09-26 09:05:00|1666.1|1665.8|1663.2|1662.9|1666.1|1665.8|1663.2|1662.9|200
1664183400000|2022-09-26 09:10:00|1663.1|1662.8|1662.6|1662.3|1664.6|1664.3|1662.6|1662.3|221
1664183700000|2022-09-26 09:15:00|1662.5|1662.2|1660.9|1660.6|1662.8|1662.5|1660.5|1660.2|439
1664184000000|2022-09-26 09:20:00|1660.8|1660.5|1658.1|1657.8|1661.2|1660.9|1658.1|1657.8|400
1664184300000|2022-09-26 09:25:00|1657.7|1657.4|1656.9|1656.6|1658.3|1658|1656.6|1656.3|307
1664184600000|2022-09-26 09:30:00|1657|1656.7|1654.5|1654.2|1657.5|1657.2|1654.3|1654|283
1664184900000|2022-09-26 09:35:00|1654.4|1654.1|1651.3|1651|1655.3|1655|1651.2|1650.9|392
1664185200000|2022-09-26 09:40:00|1651.2|1650.9|1651.3|1651|1652.4|1652.1|1648.9|1648.6|496
1664185500000|2022-09-26 09:45:00|1651.1|1650.8|1651.9|1651.6|1651.9|1651.6|1649.9|1649.6|179
1664185800000|2022-09-26 09:50:00|1652|1651.7|1652.6|1652.3|1653.6|1653.3|1650.3|1650|274
1664186100000|2022-09-26 09:55:00|1652.7|1652.4|1651|1650.7|1652.7|1652.4|1650.4|1650.1|133
1664186400000|2022-09-26 10:00:00|1651.1|1650.8|1652.9|1652.6|1652.9|1652.6|1651.1|1650.8|197
1664186700000|2022-09-26 10:05:00|1652.8|1652.5|1651.6|1651.3|1652.9|1652.6|1651.2|1650.9|137
1664187000000|2022-09-26 10:10:00|1651.7|1651.4|1650.5|1650.2|1652.1|1651.8|1648.3|1648|441
1664187300000|2022-09-26 10:15:00|1650.6|1650.3|1652.8|1652.5|1653.4|1653.1|1650.5|1650.2|506
1664187600000|2022-09-26 10:20:00|1652.7|1652.4|1653.6|1653.3|1653.7|1653.4|1651.9|1651.6|122
1664187900000|2022-09-26 10:25:00|1653.7|1653.4|1655.8|1655.5|1656|1655.7|1653.1|1652.8|308
1664188200000|2022-09-26 10:30:00|1655.7|1655.4|1655.9|1655.6|1656.6|1656.3|1654.8|1654.5|251
1664188500000|2022-09-26 10:35:00|1655.8|1655.5|1655|1654.7|1656.1|1655.8|1653.8|1653.5|166
1664188800000|2022-09-26 10:40:00|1654.9|1654.6|1655.8|1655.5|1656.1|1655.8|1653.8|1653.5|187
1664189100000|2022-09-26 10:45:00|1655.9|1655.6|1657.1|1656.8|1657.4|1657.1|1655.6|1655.3|160
1664189400000|2022-09-26 10:50:00|1657|1656.7|1657.1|1656.8|1657.5|1657.2|1655.9|1655.6|144
1664189700000|2022-09-26 10:55:00|1657.2|1656.9|1654.2|1653.9|1657.9|1657.6|1654.1|1653.8|213
1664190000000|2022-09-26 11:00:00|1654.3|1654|1654.4|1654.1|1655.3|1655|1653.1|1652.8|244
1664190300000|2022-09-26 11:05:00|1654.3|1654|1652.3|1652|1655.2|1654.9|1652.1|1651.8|291
1664190600000|2022-09-26 11:10:00|1652.4|1652.1|1652.8|1652.5|1652.9|1652.6|1651.4|1651.1|183
1664190900000|2022-09-26 11:15:00|1652.7|1652.4|1654.8|1654.5|1655.2|1654.9|1652.7|1652.4|238
1664191200000|2022-09-26 11:20:00|1654.7|1654.4|1655.6|1655.3|1655.9|1655.6|1653.2|1652.9|589
1664191500000|2022-09-26 11:25:00|1655.9|1655.6|1656.5|1656.2|1656.7|1656.4|1655|1654.7|239
1664191800000|2022-09-26 11:30:00|1656.2|1655.9|1657.4|1657.1|1657.8|1657.5|1655.5|1655.2|320
1664192100000|2022-09-26 11:35:00|1657.3|1657|1658|1657.7|1658.3|1658|1655.9|1655.6|260
1664192400000|2022-09-26 11:40:00|1657.9|1657.6|1657.7|1657.4|1658.1|1657.8|1656.3|1656|175
1664192700000|2022-09-26 11:45:00|1657.8|1657.5|1656.8|1656.5|1657.8|1657.5|1656.3|1656|91
1664193000000|2022-09-26 11:50:00|1657|1656.7|1656.5|1656.2|1657.3|1657|1655.8|1655.5|161
1664193300000|2022-09-26 11:55:00|1656.6|1656.3|1657.6|1657.3|1658.2|1657.9|1656.4|1656.1|180
1664193600000|2022-09-26 12:00:00|1657.7|1657.4|1655.6|1655.3|1658.6|1658.3|1655.4|1655.1|421
1664193900000|2022-09-26 12:05:00|1655.5|1655.2|1654|1653.7|1655.9|1655.6|1653.6|1653.3|605
1664194200000|2022-09-26 12:10:00|1653.9|1653.6|1653.5|1653.2|1654.6|1654.3|1653.3|1653|431
1664194500000|2022-09-26 12:15:00|1653.4|1653.1|1654.3|1654|1654.6|1654.3|1653.1|1652.8|419
1664194800000|2022-09-26 12:20:00|1654.2|1653.9|1659.4|1659.1|1659.5|1659.2|1654.2|1653.9|874
1664195100000|2022-09-26 12:25:00|1659.5|1659.2|1660.6|1660.3|1662|1661.7|1659.3|1659|585
1664195400000|2022-09-26 12:30:00|1660.7|1660.4|1657.1|1656.8|1661.1|1660.8|1656.3|1656|492
1664195700000|2022-09-26 12:35:00|1657.3|1657|1660|1659.7|1660.6|1660.3|1656.3|1656|715
1664196000000|2022-09-26 12:40:00|1659.9|1659.6|1657.9|1657.6|1660.3|1660|1657.7|1657.4|682
1664196300000|2022-09-26 12:45:00|1658|1657.7|1663.3|1663|1663.8|1663.5|1657.9|1657.6|850
1664196600000|2022-09-26 12:50:00|1663.4|1663.1|1665.3|1665|1665.6|1665.3|1662.8|1662.5|1105
1664196900000|2022-09-26 12:55:00|1665.4|1665.1|1663.4|1663.1|1665.4|1665.1|1661.8|1661.5|902
1664197200000|2022-09-26 13:00:00|1663.3|1663|1661|1660.7|1663.4|1663.1|1660|1659.7|723
1664197500000|2022-09-26 13:05:00|1660.9|1660.6|1659.2|1658.9|1660.9|1660.6|1659.1|1658.8|422
1664197800000|2022-09-26 13:10:00|1659.1|1658.8|1662.4|1662.1|1662.9|1662.6|1658.6|1658.3|617
1664198100000|2022-09-26 13:15:00|1662.3|1662|1662.9|1662.6|1662.9|1662.6|1660.7|1660.4|717
1664198400000|2022-09-26 13:20:00|1662.8|1662.5|1661.6|1661.3|1663.6|1663.3|1660.7|1660.4|653
1664198700000|2022-09-26 13:25:00|1661.7|1661.4|1658.5|1658.2|1662.2|1661.9|1658.4|1658.1|1336
1664199000000|2022-09-26 13:30:00|1658.7|1658.4|1672.4|1672.1|1672.9|1672.6|1658.7|1658.4|9644
1664199300000|2022-09-26 13:35:00|1672.7|1672.4|1678.9|1678.6|1680.6|1680.3|1671.7|1671.4|6341
1664199600000|2022-09-26 13:40:00|1679|1678.7|1669.4|1669.1|1682.4|1682.1|1668.8|1668.5|5796
1664199900000|2022-09-26 13:45:00|1669.3|1669|1673.9|1673.6|1674.5|1674.2|1669|1668.7|4203
1664200200000|2022-09-26 13:50:00|1673.8|1673.5|1675.8|1675.5|1679.2|1678.9|1672.6|1672.3|3423
1664200500000|2022-09-26 13:55:00|1675.2|1674.9|1679.2|1678.9|1680.9|1680.6|1674.4|1674.1|4666
1664200800000|2022-09-26 14:00:00|1679.3|1679|1680.6|1680.3|1682.4|1682.1|1675.5|1675.2|5508
1664201100000|2022-09-26 14:05:00|1680.7|1680.4|1679.5|1679.2|1683.8|1683.5|1678.4|1678.1|3101
1664201400000|2022-09-26 14:10:00|1679.6|1679.3|1685.8|1685.5|1687.4|1687.1|1675.4|1675.1|3029
1664201700000|2022-09-26 14:15:00|1685.9|1685.6|1688.6|1688.3|1691.1|1690.8|1685.8|1685.5|3269
1664202000000|2022-09-26 14:20:00|1688.7|1688.4|1692.4|1692.1|1693.3|1693|1688.3|1688|3543
1664202300000|2022-09-26 14:25:00|1692.3|1692|1688.4|1688.1|1694.1|1693.8|1687.1|1686.8|3613
1664202600000|2022-09-26 14:30:00|1688.6|1688.3|1681.1|1680.8|1688.9|1688.6|1680.5|1680.2|5161
1664202900000|2022-09-26 14:35:00|1680.6|1680.3|1683.2|1682.9|1685.1|1684.8|1680.2|1679.9|3115
1664203200000|2022-09-26 14:40:00|1683.3|1683|1680.4|1680.1|1683.6|1683.3|1677.7|1677.4|2663
1664203500000|2022-09-26 14:45:00|1680.1|1679.8|1675.8|1675.5|1681.1|1680.8|1672.9|1672.6|3322
1664203800000|2022-09-26 14:50:00|1675.7|1675.4|1676.9|1676.6|1678.4|1678.1|1673.6|1673.3|2073
1664204100000|2022-09-26 14:55:00|1676.8|1676.5|1676.6|1676.3|1678.8|1678.5|1673.8|1673.5|1905
1664204400000|2022-09-26 15:00:00|1676.7|1676.4|1675.4|1675.1|1677.8|1677.5|1673|1672.7|1444
1664204700000|2022-09-26 15:05:00|1675.5|1675.2|1667.3|1667|1675.7|1675.4|1667.3|1667|2416
1664205000000|2022-09-26 15:10:00|1667.1|1666.8|1670.2|1669.9|1670.4|1670.1|1665.8|1665.5|2188
1664205300000|2022-09-26 15:15:00|1670.3|1670|1667.2|1666.9|1671.1|1670.8|1667|1666.7|1742
1664205600000|2022-09-26 15:20:00|1667.3|1667|1666.1|1665.8|1669.7|1669.4|1665.1|1664.8|2183
1664205900000|2022-09-26 15:25:00|1666|1665.7|1662.8|1662.5|1666.4|1666.1|1662.8|1662.5|2178
1664206200000|2022-09-26 15:30:00|1662.7|1662.4|1662.9|1662.6|1665.2|1664.9|1662.1|1661.8|2555
1664206500000|2022-09-26 15:35:00|1663|1662.7|1663.5|1663.2|1666.7|1666.4|1661.5|1661.2|2422
1664206800000|2022-09-26 15:40:00|1663.6|1663.3|1659.2|1658.9|1666.6|1666.3|1659.1|1658.8|2057
1664207100000|2022-09-26 15:45:00|1659.1|1658.8|1660.2|1659.9|1660.9|1660.6|1657.2|1656.9|3188
1664207400000|2022-09-26 15:50:00|1660.1|1659.8|1659.5|1659.2|1660.1|1659.8|1656.6|1656.3|1978
1664207700000|2022-09-26 15:55:00|1659.6|1659.3|1659|1658.7|1661.8|1661.5|1657.8|1657.5|3651
1664208000000|2022-09-26 16:00:00|1659.2|1658.9|1654.8|1654.5|1659.2|1658.9|1654.4|1654.1|2973
1664208300000|2022-09-26 16:05:00|1654.7|1654.4|1655.8|1655.5|1656.7|1656.4|1654|1653.7|2378
1664208600000|2022-09-26 16:10:00|1655.7|1655.4|1656.8|1656.5|1658.1|1657.8|1655.1|1654.8|1692
1664208900000|2022-09-26 16:15:00|1656.9|1656.6|1656.4|1656.1|1658.2|1657.9|1655.7|1655.4|1662
1664209200000|2022-09-26 16:20:00|1656.3|1656|1650.1|1649.8|1656.5|1656.2|1650.1|1649.8|2652
1664209500000|2022-09-26 16:25:00|1650|1649.7|1648.2|1647.9|1650.4|1650.1|1647.4|1647.1|3448
1664209800000|2022-09-26 16:30:00|1648.3|1648|1644.8|1644.5|1648.6|1648.3|1644.6|1644.3|4949
1664210100000|2022-09-26 16:35:00|1644.9|1644.6|1645.6|1645.3|1647.7|1647.4|1644.4|1644.1|2249
1664210400000|2022-09-26 16:40:00|1645.4|1645.1|1645.2|1644.9|1646.3|1646|1644.2|1643.9|1520
1664210700000|2022-09-26 16:45:00|1645.3|1645|1649.2|1648.9|1650.6|1650.3|1644.8|1644.5|2977
1664211000000|2022-09-26 16:50:00|1649.1|1648.8|1651.8|1651.5|1652.2|1651.9|1649|1648.7|2218
1664211300000|2022-09-26 16:55:00|1651.9|1651.6|1652.7|1652.4|1654.8|1654.5|1651.8|1651.5|2154
1664211600000|2022-09-26 17:00:00|1652.6|1652.3|1649|1648.7|1653.5|1653.2|1648.9|1648.6|2241
1664211900000|2022-09-26 17:05:00|1648.9|1648.6|1646|1645.7|1649.4|1649.1|1645.1|1644.8|1500
1664212200000|2022-09-26 17:10:00|1646.1|1645.8|1642.7|1642.4|1646.4|1646.1|1642.6|1642.3|1907
1664212500000|2022-09-26 17:15:00|1642.6|1642.3|1643.1|1642.8|1644.7|1644.4|1641.4|1641.1|2187
1664212800000|2022-09-26 17:20:00|1643|1642.7|1641.7|1641.4|1645|1644.7|1641.3|1641|1861
1664213100000|2022-09-26 17:25:00|1641.8|1641.5|1643.5|1643.2|1644.1|1643.8|1640|1639.7|2318
1664213400000|2022-09-26 17:30:00|1643.6|1643.3|1645.8|1645.5|1648.9|1648.6|1643.3|1643|2930
1664213700000|2022-09-26 17:35:00|1645.7|1645.4|1646.1|1645.8|1647.9|1647.6|1645.3|1645|1014
1664214000000|2022-09-26 17:40:00|1646.2|1645.9|1643.8|1643.5|1647|1646.7|1642.9|1642.6|1745
1664214300000|2022-09-26 17:45:00|1643.9|1643.6|1645.7|1645.4|1648.2|1647.9|1643.7|1643.4|2165
1664214600000|2022-09-26 17:50:00|1645.6|1645.3|1647.5|1647.2|1649.6|1649.3|1645.3|1645|1544
1664214900000|2022-09-26 17:55:00|1647.4|1647.1|1642.5|1642.2|1647.4|1647.1|1641.9|1641.6|1726
1664215200000|2022-09-26 18:00:00|1642.3|1642|1652.1|1651.8|1652.4|1652.1|1641.8|1641.5|3353
1664215500000|2022-09-26 18:05:00|1652.3|1652|1654.2|1653.9|1654.8|1654.5|1650.9|1650.6|2885
1664215800000|2022-09-26 18:10:00|1654.3|1654|1653|1652.7|1654.6|1654.3|1652.2|1651.9|1966
1664216100000|2022-09-26 18:15:00|1653.1|1652.8|1652.2|1651.9|1654|1653.7|1651.4|1651.1|1932
1664216400000|2022-09-26 18:20:00|1652.3|1652|1650.2|1649.9|1652.9|1652.6|1649.6|1649.3|1568
1664216700000|2022-09-26 18:25:00|1650.3|1650|1647.5|1647.2|1650.8|1650.5|1647.4|1647.1|1857
1664217000000|2022-09-26 18:30:00|1647.3|1647|1648.9|1648.6|1651.1|1650.8|1647.3|1647|1668
1664217300000|2022-09-26 18:35:00|1649|1648.7|1647.8|1647.5|1649.5|1649.2|1645.3|1645|1841
1664217600000|2022-09-26 18:40:00|1647.9|1647.6|1648.6|1648.3|1649|1648.7|1646|1645.7|1399
1664217900000|2022-09-26 18:45:00|1648.5|1648.2|1657|1656.7|1657.8|1657.5|1648|1647.7|3656
1664218200000|2022-09-26 18:50:00|1656.7|1656.4|1656.9|1656.6|1657.8|1657.5|1653.8|1653.5|3186
1664218500000|2022-09-26 18:55:00|1656.8|1656.5|1654.5|1654.2|1657.8|1657.5|1654.4|1654.1|1937
1664218800000|2022-09-26 19:00:00|1654.6|1654.3|1654.4|1654.1|1658.4|1658.1|1654.3|1654|2719
1664219100000|2022-09-26 19:05:00|1654.5|1654.2|1656.3|1656|1656.4|1656.1|1651.4|1651.1|2381
1664219400000|2022-09-26 19:10:00|1656.4|1656.1|1654.3|1654|1657.3|1657|1653.5|1653.2|2127
1664219700000|2022-09-26 19:15:00|1654|1653.7|1655.3|1655|1657.9|1657.6|1650.4|1650.1|3059
1664220000000|2022-09-26 19:20:00|1655.4|1655.1|1651.8|1651.5|1656.5|1656.2|1650.8|1650.5|1871
1664220300000|2022-09-26 19:25:00|1651.7|1651.4|1651.9|1651.6|1653.1|1652.8|1649.9|1649.6|1661
1664220600000|2022-09-26 19:30:00|1652.1|1651.8|1649.5|1649.2|1652.1|1651.8|1647.7|1647.4|2458
1664220900000|2022-09-26 19:35:00|1649.9|1649.6|1649.3|1649|1653.1|1652.8|1648.3|1648|2540
1664221200000|2022-09-26 19:40:00|1649.1|1648.8|1650.2|1649.9|1652.1|1651.8|1647.2|1646.9|2959
1664221500000|2022-09-26 19:45:00|1650.5|1650.2|1652.7|1652.4|1654.5|1654.2|1649.5|1649.2|3768
1664221800000|2022-09-26 19:50:00|1652.9|1652.6|1654.7|1654.4|1657.9|1657.6|1649.3|1649|8610
1664222100000|2022-09-26 19:55:00|1654.5|1654.2|1645.7|1645.4|1654.5|1654.2|1645.2|1644.9|13333
1664222400000|2022-09-26 20:00:00|1645.6|1645.3|1642.4|1642.1|1647.4|1647.1|1642.3|1642|5553
1664222700000|2022-09-26 20:05:00|1642.3|1642|1643.1|1642.8|1643.5|1643.2|1642|1641.7|1483
1664223000000|2022-09-26 20:10:00|1643.3|1643|1644.5|1644.2|1646.8|1646.5|1642.3|1642|1604
1664223300000|2022-09-26 20:15:00|1644.3|1644|1644.6|1644.3|1645.4|1645.1|1644|1643.7|584
1664223600000|2022-09-26 20:20:00|1644.5|1644.2|1643.3|1643|1644.5|1644.2|1642.9|1642.6|325
1664223900000|2022-09-26 20:25:00|1643.4|1643.1|1644.4|1644.1|1644.5|1644.2|1642.8|1642.5|299
1664224200000|2022-09-26 20:30:00|1644.3|1644|1644.3|1644|1644.6|1644.3|1643.3|1643|345
1664224500000|2022-09-26 20:35:00|1644.5|1644.2|1645.3|1645|1645.7|1645.4|1644.2|1643.9|300
1664224800000|2022-09-26 20:40:00|1645.2|1644.9|1644.9|1644.6|1645.5|1645.2|1644.6|1644.3|256
1664225100000|2022-09-26 20:45:00|1645.1|1644.8|1646|1645.7|1646.1|1645.8|1645.1|1644.8|258
1664225400000|2022-09-26 20:50:00|1646.1|1645.8|1645.7|1645.4|1646.2|1645.9|1645.2|1644.9|182
1664225700000|2022-09-26 20:55:00|1645.8|1645.5|1645.8|1645|1646.4|1646.1|1645.4|1644.9|298
1664226000000|2022-09-26 21:00:00|1646|1645.2|1645.9|1645.1|1646|1645.2|1645.8|1645|0
1664226300000|2022-09-26 21:05:00|1646|1645.2|1645.9|1645.1|1646|1645.2|1645.9|1645.1|0
1664226600000|2022-09-26 21:10:00|1645.8|1645|1645.8|1645|1645.9|1645.1|1645.7|1644.9|0
1664226900000|2022-09-26 21:15:00|1645.7|1644.9|1645.8|1645|1645.8|1645|1645.7|1644.9|0
1664227200000|2022-09-26 21:20:00|1645.7|1644.9|1645.8|1645|1645.8|1645|1645.6|1644.8|0
1664227500000|2022-09-26 21:25:00|1645.6|1644.8|1645.6|1644.8|1645.8|1645|1645.5|1644.7|0
1664228100000|2022-09-26 21:35:00|1645.5|1644.7|1645.3|1644.5|1645.5|1644.7|1645.3|1644.5|0
1664228400000|2022-09-26 21:40:00|1645.4|1644.6|1645.4|1644.6|1645.4|1644.6|1645.4|1644.6|0
1664228700000|2022-09-26 21:45:00|1645.5|1644.7|1645.2|1644.4|1645.5|1644.7|1645.1|1644.3|0
1664229000000|2022-09-26 21:50:00|1645.4|1644.6|1645.3|1644.5|1645.4|1644.6|1645.2|1644.4|0
1664229300000|2022-09-26 21:55:00|1645.4|1644.6|1645.4|1644.6|1645.7|1644.9|1645.2|1644.4|0
1664229600000|2022-09-26 22:00:00|1646|1645.2|1644.7|1644.4|1647.6|1647.3|1644.4|1644.1|478
1664229900000|2022-09-26 22:05:00|1644.8|1644.5|1644.7|1644.4|1646.2|1645.9|1644.3|1644|92
1664230200000|2022-09-26 22:10:00|1644.8|1644.5|1643.9|1643.6|1645|1644.7|1643.5|1643.2|60
1664230500000|2022-09-26 22:15:00|1643.8|1643.5|1644.2|1643.9|1644.6|1644.3|1643.7|1643.4|61
1664230800000|2022-09-26 22:20:00|1644.3|1644|1646.2|1645.9|1647|1646.7|1644.3|1644|118
1664231100000|2022-09-26 22:25:00|1646.1|1645.8|1646.4|1646.1|1646.7|1646.4|1645.4|1645.1|98
1664231400000|2022-09-26 22:30:00|1646.5|1646.2|1648.2|1647.9|1648.2|1647.9|1646.4|1646.1|93
1664231700000|2022-09-26 22:35:00|1648|1647.7|1647.5|1647.2|1648.3|1648|1647.4|1647.1|85
1664232000000|2022-09-26 22:40:00|1647.4|1647.1|1647.8|1647.5|1648|1647.7|1647.3|1647|25
1664232300000|2022-09-26 22:45:00|1647.7|1647.4|1647.9|1647.6|1648|1647.7|1647.4|1647.1|31
1664232600000|2022-09-26 22:50:00|1647.8|1647.5|1647.6|1647.3|1647.9|1647.6|1647.3|1647|19
1664232900000|2022-09-26 22:55:00|1647.5|1647.2|1648|1647.7|1648.2|1647.9|1647.2|1646.9|29
1664233200000|2022-09-26 23:00:00|1648.1|1647.8|1649.2|1648.9|1649.3|1649|1648|1647.7|171
1664233500000|2022-09-26 23:05:00|1649.3|1649|1649|1648.7|1649.4|1649.1|1648.6|1648.3|39
1664233800000|2022-09-26 23:10:00|1648.9|1648.6|1650.2|1649.9|1650.6|1650.3|1648.9|1648.6|147
1664234100000|2022-09-26 23:15:00|1650.1|1649.8|1650.5|1650.2|1651.1|1650.8|1649.9|1649.6|264
1664234400000|2022-09-26 23:20:00|1650.4|1650.1|1651|1650.7|1651.2|1650.9|1649.9|1649.6|66
1664234700000|2022-09-26 23:25:00|1650.9|1650.6|1650.8|1650.5|1651.2|1650.9|1650.6|1650.3|29
1664235000000|2022-09-26 23:30:00|1651|1650.7|1651.3|1651|1651.3|1651|1650.4|1650.1|37
1664235300000|2022-09-26 23:35:00|1651.4|1651.1|1650.8|1650.5|1651.7|1651.4|1650.5|1650.2|82
1664235600000|2022-09-26 23:40:00|1650.9|1650.6|1650.2|1649.9|1650.9|1650.6|1649.9|1649.6|77
1664235900000|2022-09-26 23:45:00|1650.3|1650|1650.5|1650.2|1650.5|1650.2|1649.7|1649.4|53
1664236200000|2022-09-26 23:50:00|1650.6|1650.3|1653|1652.7|1653.4|1653.1|1650.4|1650.1|237
1664236500000|2022-09-26 23:55:00|1653.1|1652.8|1652.3|1652|1653.5|1653.2|1652.2|1651.9|62
1664236800000|2022-09-27 00:00:00|1652.2|1651.9|1652.9|1652.6|1653.2|1652.9|1652|1651.7|86
1664237100000|2022-09-27 00:05:00|1652.8|1652.5|1653.7|1653.4|1653.9|1653.6|1652.5|1652.2|135
1664237400000|2022-09-27 00:10:00|1653.8|1653.5|1657.5|1657.2|1658.4|1658.1|1653.7|1653.4|295
1664237700000|2022-09-27 00:15:00|1657.4|1657.1|1656.9|1656.6|1658.2|1657.9|1656.7|1656.4|177
1664238000000|2022-09-27 00:20:00|1657|1656.7|1656.6|1656.3|1657.8|1657.5|1656.4|1656.1|276
1664238300000|2022-09-27 00:25:00|1656.5|1656.2|1656.6|1656.3|1657.1|1656.8|1656|1655.7|57
1664238600000|2022-09-27 00:30:00|1656.5|1656.2|1655.3|1655|1657.9|1657.6|1655.3|1655|104
1664238900000|2022-09-27 00:35:00|1655.5|1655.2|1656.1|1655.8|1657|1656.7|1655.3|1655|95
1664239200000|2022-09-27 00:40:00|1656|1655.7|1656.6|1656.3|1656.7|1656.4|1655|1654.7|89
1664239500000|2022-09-27 00:45:00|1656.5|1656.2|1660.1|1659.8|1660.1|1659.8|1656|1655.7|192
1664239800000|2022-09-27 00:50:00|1660|1659.7|1659.6|1659.3|1660.8|1660.5|1659.1|1658.8|175
1664240100000|2022-09-27 00:55:00|1659.5|1659.2|1660.1|1659.8|1660.1|1659.8|1658.8|1658.5|48
1664240400000|2022-09-27 01:00:00|1660|1659.7|1661.5|1661.2|1662|1661.7|1659.8|1659.5|183
1664240700000|2022-09-27 01:05:00|1661.4|1661.1|1660.7|1660.4|1662.1|1661.8|1660.7|1660.4|128
1664241000000|2022-09-27 01:10:00|1660.8|1660.5|1660.4|1660.1|1661.4|1661.1|1660|1659.7|123
1664241300000|2022-09-27 01:15:00|1660.3|1660|1659.3|1659|1660.4|1660.1|1658.7|1658.4|142
1664241600000|2022-09-27 01:20:00|1659.4|1659.1|1658.1|1657.8|1660.4|1660.1|1658|1657.7|80
1664241900000|2022-09-27 01:25:00|1658|1657.7|1659.7|1659.4|1659.9|1659.6|1657.8|1657.5|102
1664242200000|2022-09-27 01:30:00|1659.8|1659.5|1661.4|1661.1|1662.7|1662.4|1659.7|1659.4|181
1664242500000|2022-09-27 01:35:00|1661.3|1661|1661|1660.7|1662|1661.7|1660|1659.7|114
1664242800000|2022-09-27 01:40:00|1661.1|1660.8|1659.6|1659.3|1661.1|1660.8|1659.6|1659.3|63
1664243100000|2022-09-27 01:45:00|1659.5|1659.2|1659.9|1659.6|1660.3|1660|1658.8|1658.5|111
1664243400000|2022-09-27 01:50:00|1660|1659.7|1660.1|1659.8|1661|1660.7|1659.6|1659.3|90
1664243700000|2022-09-27 01:55:00|1660|1659.7|1659.6|1659.3|1660.9|1660.6|1659.5|1659.2|79
1664244000000|2022-09-27 02:00:00|1659.7|1659.4|1661.2|1660.9|1661.2|1660.9|1658.5|1658.2|210
1664244300000|2022-09-27 02:05:00|1661.1|1660.8|1659.5|1659.2|1661.2|1660.9|1659.4|1659.1|44
1664244600000|2022-09-27 02:10:00|1659.4|1659.1|1659.9|1659.6|1660.4|1660.1|1659.1|1658.8|58
1664244900000|2022-09-27 02:15:00|1659.8|1659.5|1660.3|1660|1661|1660.7|1659.6|1659.3|33
1664245200000|2022-09-27 02:20:00|1660.2|1659.9|1661.3|1661|1661.6|1661.3|1660.1|1659.8|31
1664245500000|2022-09-27 02:25:00|1661.2|1660.9|1662.1|1661.8|1662.4|1662.1|1661.1|1660.8|99
1664245800000|2022-09-27 02:30:00|1662|1661.7|1661.2|1660.9|1662.1|1661.8|1660.9|1660.6|164
1664246100000|2022-09-27 02:35:00|1661.1|1660.8|1660.7|1660.4|1661.3|1661|1660.2|1659.9|42
1664246400000|2022-09-27 02:40:00|1660.6|1660.3|1659.7|1659.4|1660.6|1660.3|1659.4|1659.1|62
1664246700000|2022-09-27 02:45:00|1659.9|1659.6|1660.3|1660|1660.7|1660.4|1659.2|1658.9|40
1664247000000|2022-09-27 02:50:00|1660.2|1659.9|1660|1659.7|1660.7|1660.4|1659.7|1659.4|94
1664247300000|2022-09-27 02:55:00|1659.9|1659.6|1660.1|1659.8|1660.3|1660|1659.5|1659.2|12
1664247600000|2022-09-27 03:00:00|1660|1659.7|1659.7|1659.4|1660.5|1660.2|1659.5|1659.2|54
1664247900000|2022-09-27 03:05:00|1659.6|1659.3|1658.9|1658.6|1659.9|1659.6|1658.6|1658.3|50
1664248200000|2022-09-27 03:10:00|1658.8|1658.5|1658.5|1658.2|1658.9|1658.6|1658.2|1657.9|85
1664248500000|2022-09-27 03:15:00|1658.4|1658.1|1657.9|1657.6|1659.4|1659.1|1657.7|1657.4|92
1664248800000|2022-09-27 03:20:00|1657.8|1657.5|1657.9|1657.6|1658|1657.7|1657.3|1657|101
1664249100000|2022-09-27 03:25:00|1658|1657.7|1659.5|1659.2|1659.9|1659.6|1657.8|1657.5|102
1664249400000|2022-09-27 03:30:00|1659.4|1659.1|1660|1659.7|1660|1659.7|1658.8|1658.5|130
1664249700000|2022-09-27 03:35:00|1660.1|1659.8|1660.4|1660.1|1660.6|1660.3|1659.2|1658.9|156
1664250000000|2022-09-27 03:40:00|1660.5|1660.2|1661.3|1661|1661.3|1661|1660|1659.7|117
1664250300000|2022-09-27 03:45:00|1661.2|1660.9|1662.3|1662|1662.3|1662|1660.8|1660.5|92
1664250600000|2022-09-27 03:50:00|1662.4|1662.1|1662.2|1661.9|1662.8|1662.5|1661.9|1661.6|81
1664250900000|2022-09-27 03:55:00|1662.3|1662|1661.7|1661.4|1662.3|1662|1661.5|1661.2|60
1664251200000|2022-09-27 04:00:00|1661.6|1661.3|1662.6|1662.3|1662.6|1662.3|1661.6|1661.3|167
1664251500000|2022-09-27 04:05:00|1662.5|1662.2|1662|1661.7|1662.6|1662.3|1661.7|1661.4|82
1664251800000|2022-09-27 04:10:00|1661.9|1661.6|1662|1661.7|1662.4|1662.1|1661.8|1661.5|20
1664252100000|2022-09-27 04:15:00|1662.1|1661.8|1662.4|1662.1|1662.6|1662.3|1661.9|1661.6|21
1664252400000|2022-09-27 04:20:00|1662.3|1662|1662.3|1662|1662.9|1662.6|1662.2|1661.9|57
1664252700000|2022-09-27 04:25:00|1662.2|1661.9|1662.5|1662.2|1662.9|1662.6|1662.2|1661.9|19
1664253000000|2022-09-27 04:30:00|1662.6|1662.3|1662.3|1662|1662.7|1662.4|1662.1|1661.8|31
1664253300000|2022-09-27 04:35:00|1662.2|1661.9|1661.1|1660.8|1662.3|1662|1660.9|1660.6|34
1664253600000|2022-09-27 04:40:00|1661.2|1660.9|1662.5|1662.2|1662.7|1662.4|1661|1660.7|58
1664253900000|2022-09-27 04:45:00|1662.4|1662.1|1662|1661.7|1662.7|1662.4|1661.9|1661.6|31
1664254200000|2022-09-27 04:50:00|1661.9|1661.6|1662|1661.7|1662.5|1662.2|1661.9|1661.6|25
1664254500000|2022-09-27 04:55:00|1662.1|1661.8|1662.1|1661.8|1662.3|1662|1661.7|1661.4|10
1664254800000|2022-09-27 05:00:00|1662|1661.7|1662.8|1662.5|1662.9|1662.6|1661.4|1661.1|28
1664255100000|2022-09-27 05:05:00|1662.7|1662.4|1662.5|1662.2|1663.4|1663.1|1662.4|1662.1|137
1664255400000|2022-09-27 05:10:00|1662.4|1662.1|1661.9|1661.6|1662.6|1662.3|1661.6|1661.3|24
1664255700000|2022-09-27 05:15:00|1662|1661.7|1660.8|1660.5|1662.1|1661.8|1660.6|1660.3|32
1664256000000|2022-09-27 05:20:00|1660.7|1660.4|1660.7|1660.4|1661.6|1661.3|1660.6|1660.3|16
1664256300000|2022-09-27 05:25:00|1660.8|1660.5|1662.1|1661.8|1662.3|1662|1660.5|1660.2|31
1664256600000|2022-09-27 05:30:00|1662|1661.7|1660.7|1660.4|1662|1661.7|1660.6|1660.3|37
1664256900000|2022-09-27 05:35:00|1660.6|1660.3|1659.7|1659.4|1661|1660.7|1659.5|1659.2|39
1664257200000|2022-09-27 05:40:00|1659.8|1659.5|1662|1661.7|1662.1|1661.8|1659.7|1659.4|106
1664257500000|2022-09-27 05:45:00|1661.9|1661.6|1661.5|1661.2|1662.1|1661.8|1661.2|1660.9|30
1664257800000|2022-09-27 05:50:00|1661.6|1661.3|1663|1662.7|1663.2|1662.9|1661.5|1661.2|73
1664258100000|2022-09-27 05:55:00|1662.9|1662.6|1664|1663.7|1664.3|1664|1662.6|1662.3|135
1664258400000|2022-09-27 06:00:00|1663.7|1663.4|1664.3|1664|1664.4|1664.1|1663|1662.7|165
1664258700000|2022-09-27 06:05:00|1664.4|1664.1|1663.9|1663.6|1664.5|1664.2|1663.6|1663.3|98
1664259000000|2022-09-27 06:10:00|1664|1663.7|1664|1663.7|1664.3|1664|1663.1|1662.8|106
1664259300000|2022-09-27 06:15:00|1663.8|1663.5|1669.5|1669.2|1669.8|1669.5|1663.7|1663.4|626
1664259600000|2022-09-27 06:20:00|1669.6|1669.3|1670.4|1670.1|1670.5|1670.2|1669|1668.7|175
1664259900000|2022-09-27 06:25:00|1670.5|1670.2|1670|1669.7|1670.5|1670.2|1668.6|1668.3|181
1664260200000|2022-09-27 06:30:00|1670.1|1669.8|1669.1|1668.8|1670.1|1669.8|1668.5|1668.2|169
1664260500000|2022-09-27 06:35:00|1669|1668.7|1669.5|1669.2|1669.6|1669.3|1668.3|1668|100
1664260800000|2022-09-27 06:40:00|1669.4|1669.1|1667.5|1667.2|1669.4|1669.1|1667.1|1666.8|142
1664261100000|2022-09-27 06:45:00|1667.4|1667.1|1666.2|1665.9|1667.8|1667.5|1665.9|1665.6|89
1664261400000|2022-09-27 06:50:00|1666.3|1666|1666.6|1666.3|1666.7|1666.4|1665.9|1665.6|90
1664261700000|2022-09-27 06:55:00|1666.7|1666.4|1665.9|1665.6|1666.7|1666.4|1665.9|1665.6|72
1664262000000|2022-09-27 07:00:00|1666.2|1665.9|1668.3|1668|1668.6|1668.3|1665.7|1665.4|505
1664262300000|2022-09-27 07:05:00|1668.2|1667.9|1666.2|1665.9|1668.5|1668.2|1665.3|1665|396
1664262600000|2022-09-27 07:10:00|1666.3|1666|1664.5|1664.2|1666.7|1666.4|1663.2|1662.9|278
1664262900000|2022-09-27 07:15:00|1664.6|1664.3|1667.8|1667.5|1668.4|1668.1|1664.6|1664.3|215
1664263200000|2022-09-27 07:20:00|1667.9|1667.6|1673|1672.7|1673.1|1672.8|1667.6|1667.3|370
1664263500000|2022-09-27 07:25:00|1673.1|1672.8|1676.1|1675.8|1676.2|1675.9|1672.5|1672.2|636
1664263800000|2022-09-27 07:30:00|1676.2|1675.9|1674.7|1674.4|1676.4|1676.1|1674.1|1673.8|209
1664264100000|2022-09-27 07:35:00|1674.6|1674.3|1675.8|1675.5|1676.5|1676.2|1673.6|1673.3|293
1664264400000|2022-09-27 07:40:00|1675.7|1675.4|1675.4|1675.1|1676.3|1676|1674.8|1674.5|242
1664264700000|2022-09-27 07:45:00|1675.5|1675.2|1676.5|1676.2|1676.5|1676.2|1674.7|1674.4|184
1664265000000|2022-09-27 07:50:00|1676.6|1676.3|1676.4|1676.1|1676.7|1676.4|1675.7|1675.4|191
1664265300000|2022-09-27 07:55:00|1676.3|1676|1674.1|1673.8|1676.5|1676.2|1674|1673.7|204
1664265600000|2022-09-27 08:00:00|1673.8|1673.5|1673.8|1673.5|1675.2|1674.9|1673|1672.7|362
1664265900000|2022-09-27 08:05:00|1673.9|1673.6|1672.8|1672.5|1674.4|1674.1|1672.3|1672|271
1664266200000|2022-09-27 08:10:00|1672.6|1672.3|1671.9|1671.6|1672.8|1672.5|1671.6|1671.3|252
1664266500000|2022-09-27 08:15:00|1671.8|1671.5|1670.5|1670.2|1672.8|1672.5|1670.5|1670.2|194
1664266800000|2022-09-27 08:20:00|1670.6|1670.3|1672.6|1672.3|1672.7|1672.4|1670.4|1670.1|323
1664267100000|2022-09-27 08:25:00|1672.7|1672.4|1671.7|1671.4|1672.7|1672.4|1671.1|1670.8|165
1664267400000|2022-09-27 08:30:00|1671.6|1671.3|1671.6|1671.3|1671.9|1671.6|1670.8|1670.5|150
1664267700000|2022-09-27 08:35:00|1671.5|1671.2|1670.4|1670.1|1671.5|1671.2|1669.5|1669.2|183
1664268000000|2022-09-27 08:40:00|1670.7|1670.4|1669.1|1668.8|1670.8|1670.5|1668.6|1668.3|139
1664268300000|2022-09-27 08:45:00|1669|1668.7|1669.4|1669.1|1669.5|1669.2|1667.8|1667.5|178
1664268600000|2022-09-27 08:50:00|1669.5|1669.2|1669.8|1669.5|1671.1|1670.8|1669.2|1668.9|197
1664268900000|2022-09-27 08:55:00|1669.7|1669.4|1667.5|1667.2|1669.8|1669.5|1667.3|1667|293
1664269200000|2022-09-27 09:00:00|1667.4|1667.1|1665.6|1665.3|1667.8|1667.5|1665.6|1665.3|323
1664269500000|2022-09-27 09:05:00|1665.7|1665.4|1662.6|1662.3|1666.5|1666.2|1662.5|1662.2|579
1664269800000|2022-09-27 09:10:00|1662.5|1662.2|1660.4|1660.1|1662.5|1662.2|1659.4|1659.1|581
1664270100000|2022-09-27 09:15:00|1660.3|1660|1662.6|1662.3|1662.7|1662.4|1660.2|1659.9|244
1664270400000|2022-09-27 09:20:00|1662.7|1662.4|1660.3|1660|1662.9|1662.6|1660.2|1659.9|266
1664270700000|2022-09-27 09:25:00|1660.4|1660.1|1659.7|1659.4|1660.9|1660.6|1659.5|1659.2|246
1664271000000|2022-09-27 09:30:00|1659.6|1659.3|1659.4|1659.1|1660.5|1660.2|1659|1658.7|258
1664271300000|2022-09-27 09:35:00|1659.3|1659|1660.3|1660|1660.9|1660.6|1659.3|1659|131
1664271600000|2022-09-27 09:40:00|1660.2|1659.9|1661.8|1661.5|1661.9|1661.6|1660.2|1659.9|247
1664271900000|2022-09-27 09:45:00|1661.9|1661.6|1661.6|1661.3|1662.6|1662.3|1661.1|1660.8|205
1664272200000|2022-09-27 09:50:00|1661.7|1661.4|1659.5|1659.2|1661.7|1661.4|1659|1658.7|160
1664272500000|2022-09-27 09:55:00|1659.6|1659.3|1658.5|1658.2|1659.6|1659.3|1658.5|1658.2|195
1664272800000|2022-09-27 10:00:00|1658.6|1658.3|1661|1660.7|1661.6|1661.3|1658.5|1658.2|186
1664273100000|2022-09-27 10:05:00|1660.9|1660.6|1659.8|1659.5|1661.4|1661.1|1659.7|1659.4|155
1664273400000|2022-09-27 10:10:00|1659.7|1659.4|1663.5|1663.2|1663.5|1663.2|1658.7|1658.4|344
1664273700000|2022-09-27 10:15:00|1663.6|1663.3|1663.9|1663.6|1665.1|1664.8|1661.9|1661.6|548
1664274000000|2022-09-27 10:20:00|1664|1663.7|1664.8|1664.5|1665.1|1664.8|1663.5|1663.2|163
1664274300000|2022-09-27 10:25:00|1664.7|1664.4|1668.3|1668|1668.8|1668.5|1664.7|1664.4|593
1664274600000|2022-09-27 10:30:00|1668.4|1668.1|1667.1|1666.8|1669.4|1669.1|1667.1|1666.8|228
1664274900000|2022-09-27 10:35:00|1667.2|1666.9|1668.3|1668|1669.4|1669.1|1665.5|1665.2|478
1664275200000|2022-09-27 10:40:00|1668.2|1667.9|1668.7|1668.4|1668.9|1668.6|1666.9|1666.6|144
1664275500000|2022-09-27 10:45:00|1668.6|1668.3|1669.9|1669.6|1669.9|1669.6|1666.7|1666.4|215
1664275800000|2022-09-27 10:50:00|1670.1|1669.8|1668.5|1668.2|1670.5|1670.2|1668|1667.7|148
1664276100000|2022-09-27 10:55:00|1668.4|1668.1|1668|1667.7|1669.2|1668.9|1667.3|1667|216
1664276400000|2022-09-27 11:00:00|1667.9|1667.6|1667.3|1667|1668.3|1668|1666.8|1666.5|302
1664276700000|2022-09-27 11:05:00|1667.2|1666.9|1668|1667.7|1669.5|1669.2|1666.3|1666|228
1664277000000|2022-09-27 11:10:00|1668.1|1667.8|1667.2|1666.9|1668.7|1668.4|1666.5|1666.2|191
1664277300000|2022-09-27 11:15:00|1666.9|1666.6|1666.2|1665.9|1667.5|1667.2|1665.5|1665.2|221
1664277600000|2022-09-27 11:20:00|1666.1|1665.8|1669.6|1669.3|1669.7|1669.4|1666|1665.7|338
1664277900000|2022-09-27 11:25:00|1669.5|1669.2|1668.8|1668.5|1670.2|1669.9|1668.2|1667.9|303
1664278200000|2022-09-27 11:30:00|1668.7|1668.4|1669.8|1669.5|1670.7|1670.4|1668.2|1667.9|357
1664278500000|2022-09-27 11:35:00|1669.9|1669.6|1671.3|1671|1671.6|1671.3|1669.3|1669|195
1664278800000|2022-09-27 11:40:00|1671.4|1671.1|1673.5|1673.2|1673.8|1673.5|1670.8|1670.5|259
1664279100000|2022-09-27 11:45:00|1673.4|1673.1|1673.6|1673.3|1674.2|1673.9|1673|1672.7|271
1664279400000|2022-09-27 11:50:00|1673.8|1673.5|1673.2|1672.9|1674.1|1673.8|1672.5|1672.2|297
1664279700000|2022-09-27 11:55:00|1673.3|1673|1671.7|1671.4|1674|1673.7|1671.2|1670.9|254
1664280000000|2022-09-27 12:00:00|1671.6|1671.3|1670.6|1670.3|1672.1|1671.8|1670.3|1670|352
1664280300000|2022-09-27 12:05:00|1670.5|1670.2|1671.2|1670.9|1671.8|1671.5|1670|1669.7|262
1664280600000|2022-09-27 12:10:00|1671.1|1670.8|1672|1671.7|1672.5|1672.2|1670.3|1670|384
1664280900000|2022-09-27 12:15:00|1672.1|1671.8|1672.9|1672.6|1673.8|1673.5|1672|1671.7|570
1664281200000|2022-09-27 12:20:00|1673|1672.7|1671.9|1671.6|1673.4|1673.1|1671.3|1671|419
1664281500000|2022-09-27 12:25:00|1671.8|1671.5|1670.8|1670.5|1672.2|1671.9|1670|1669.7|349
1664281800000|2022-09-27 12:30:00|1670.1|1669.8|1672.3|1672|1672.6|1672.3|1669.8|1669.5|365
1664282100000|2022-09-27 12:35:00|1672.2|1671.9|1672.5|1672.2|1673.2|1672.9|1671.8|1671.5|281
1664282400000|2022-09-27 12:40:00|1672.4|1672.1|1672.1|1671.8|1672.6|1672.3|1670.1|1669.8|636
1664282700000|2022-09-27 12:45:00|1672.2|1671.9|1673.3|1673|1674.6|1674.3|1672|1671.7|631
1664283000000|2022-09-27 12:50:00|1673.4|1673.1|1668.6|1668.3|1673.4|1673.1|1668.5|1668.2|609
1664283300000|2022-09-27 12:55:00|1668.5|1668.2|1666.1|1665.8|1669|1668.7|1666.1|1665.8|752
1664283600000|2022-09-27 13:00:00|1665.9|1665.6|1664.9|1664.6|1666.4|1666.1|1664.4|1664.1|680
1664283900000|2022-09-27 13:05:00|1665|1664.7|1666|1665.7|1667.7|1667.4|1663.4|1663.1|643
1664284200000|2022-09-27 13:10:00|1666.2|1665.9|1667.8|1667.5|1668.6|1668.3|1666|1665.7|361
1664284500000|2022-09-27 13:15:00|1668.1|1667.8|1667.6|1667.3|1669.3|1669|1667.4|1667.1|651
1664284800000|2022-09-27 13:20:00|1667.7|1667.4|1665.7|1665.4|1669.1|1668.8|1665.7|1665.4|1001
1664285100000|2022-09-27 13:25:00|1665.8|1665.5|1665.7|1665.4|1668|1667.7|1664.8|1664.5|859
1664285400000|2022-09-27 13:30:00|1665.8|1665.5|1672.4|1672.1|1672.4|1672.1|1662.2|1661.9|11002
1664285700000|2022-09-27 13:35:00|1672.3|1672|1676.5|1676.2|1677.4|1677.1|1671.1|1670.8|4951
1664286000000|2022-09-27 13:40:00|1676.8|1676.5|1677|1676.7|1680.6|1680.3|1676.4|1676.1|5832
1664286300000|2022-09-27 13:45:00|1676.9|1676.6|1669.4|1669.1|1677.3|1677|1668.9|1668.6|5306
1664286600000|2022-09-27 13:50:00|1669.2|1668.9|1674.7|1674.4|1675.4|1675.1|1666.1|1665.8|4913
1664286900000|2022-09-27 13:55:00|1674.9|1674.6|1672.5|1672.2|1675.4|1675.1|1670.6|1670.3|2828
1664287200000|2022-09-27 14:00:00|1673|1672.7|1662.8|1662.5|1673.5|1673.2|1659.5|1659.2|5406
1664287500000|2022-09-27 14:05:00|1663|1662.7|1658.4|1658.1|1665.2|1664.9|1657.3|1657|3335
1664287800000|2022-09-27 14:10:00|1658.5|1658.2|1666.8|1666.5|1667.3|1667|1657.8|1657.5|3099
1664288100000|2022-09-27 14:15:00|1666.7|1666.4|1665.9|1665.6|1668.2|1667.9|1663.8|1663.5|3724
1664288400000|2022-09-27 14:20:00|1665.8|1665.5|1669.9|1669.6|1671.6|1671.3|1665.2|1664.9|4725
1664288700000|2022-09-27 14:25:00|1669.7|1669.4|1665.6|1665.3|1673.4|1673.1|1665.4|1665.1|3124
1664289000000|2022-09-27 14:30:00|1665.7|1665.4|1675.1|1674.8|1677.4|1677.1|1665.7|1665.4|2890
1664289300000|2022-09-27 14:35:00|1674.9|1674.6|1674.2|1673.9|1679.2|1678.9|1673.3|1673|3682
1664289600000|2022-09-27 14:40:00|1674.1|1673.8|1679.3|1679|1679.6|1679.3|1672.8|1672.5|2574
1664289900000|2022-09-27 14:45:00|1679.2|1678.9|1679.7|1679.4|1680.5|1680.2|1675.9|1675.6|3448
1664290200000|2022-09-27 14:50:00|1679.8|1679.5|1677.4|1677.1|1680.8|1680.5|1677|1676.7|2790
1664290500000|2022-09-27 14:55:00|1677.1|1676.8|1679.8|1679.5|1680.9|1680.6|1677.1|1676.8|1958
1664290800000|2022-09-27 15:00:00|1679.9|1679.6|1675.2|1674.9|1680.8|1680.5|1674|1673.7|2509
1664291100000|2022-09-27 15:05:00|1675.1|1674.8|1680|1679.7|1680.1|1679.8|1674.1|1673.8|2260
1664291400000|2022-09-27 15:10:00|1680.1|1679.8|1674.7|1674.4|1680.8|1680.5|1674.5|1674.2|1712
1664291700000|2022-09-27 15:15:00|1674.6|1674.3|1672.7|1672.4|1675.3|1675|1671|1670.7|2113
1664292000000|2022-09-27 15:20:00|1672.4|1672.1|1667.1|1666.8|1673.3|1673|1666.1|1665.8|2533
1664292300000|2022-09-27 15:25:00|1667|1666.7|1662.5|1662.2|1667.7|1667.4|1660.8|1660.5|3125
1664292600000|2022-09-27 15:30:00|1662.6|1662.3|1665.1|1664.8|1665.7|1665.4|1661.2|1660.9|2806
1664292900000|2022-09-27 15:35:00|1665.3|1665|1664.5|1664.2|1665.5|1665.2|1662.6|1662.3|1644
1664293200000|2022-09-27 15:40:00|1664.4|1664.1|1662.9|1662.6|1665.2|1664.9|1662.1|1661.8|1777
1664293500000|2022-09-27 15:45:00|1662.8|1662.5|1661.2|1660.9|1664.3|1664|1660.1|1659.8|1894
1664293800000|2022-09-27 15:50:00|1661|1660.7|1657.3|1657|1663.1|1662.8|1656.5|1656.2|2695
1664294100000|2022-09-27 15:55:00|1657.2|1656.9|1653.7|1653.4|1658.7|1658.4|1653.6|1653.3|2825
1664294400000|2022-09-27 16:00:00|1653.8|1653.5|1653.9|1653.6|1655.1|1654.8|1650.8|1650.5|3366
1664294700000|2022-09-27 16:05:00|1654|1653.7|1649.2|1648.9|1654.1|1653.8|1648.9|1648.6|1820
1664295000000|2022-09-27 16:10:00|1649.1|1648.8|1647.5|1647.2|1649.8|1649.5|1644.6|1644.3|3678
1664295300000|2022-09-27 16:15:00|1647.4|1647.1|1641.4|1641.1|1647.7|1647.4|1640.8|1640.5|3863
1664295600000|2022-09-27 16:20:00|1641.5|1641.2|1642.1|1641.8|1645|1644.7|1640.6|1640.3|3150
1664295900000|2022-09-27 16:25:00|1642.2|1641.9|1644|1643.7|1646.6|1646.3|1641.9|1641.6|2455
1664296200000|2022-09-27 16:30:00|1643.8|1643.5|1647.2|1646.9|1647.7|1647.4|1643.4|1643.1|1761
1664296500000|2022-09-27 16:35:00|1647.3|1647|1643.3|1643|1648.3|1648|1642.2|1641.9|2587
1664296800000|2022-09-27 16:40:00|1643.2|1642.9|1643.1|1642.8|1645.1|1644.8|1642|1641.7|1848
1664297100000|2022-09-27 16:45:00|1643|1642.7|1644.4|1644.1|1644.9|1644.6|1641.6|1641.3|1583
1664297400000|2022-09-27 16:50:00|1644.3|1644|1647.6|1647.3|1647.9|1647.6|1638.9|1638.6|6467
1664297700000|2022-09-27 16:55:00|1647.5|1647.2|1645.5|1645.2|1647.9|1647.6|1644.9|1644.6|1882
1664298000000|2022-09-27 17:00:00|1645.3|1645|1640.5|1640.2|1645.3|1645|1639|1638.7|3591
1664298300000|2022-09-27 17:05:00|1640.3|1640|1642.3|1642|1646.1|1645.8|1640.3|1640|3835
1664298600000|2022-09-27 17:10:00|1642.2|1641.9|1642.5|1642.2|1642.8|1642.5|1640|1639.7|1850
1664298900000|2022-09-27 17:15:00|1642.4|1642.1|1644.4|1644.1|1645.1|1644.8|1641.8|1641.5|1584
1664299200000|2022-09-27 17:20:00|1644.2|1643.9|1641.2|1640.9|1645.1|1644.8|1641.2|1640.9|1351
1664299500000|2022-09-27 17:25:00|1641.1|1640.8|1641.3|1641|1642.8|1642.5|1638.9|1638.6|1722
1664299800000|2022-09-27 17:30:00|1641.1|1640.8|1643.7|1643.4|1644.1|1643.8|1639.8|1639.5|1384
1664300100000|2022-09-27 17:35:00|1643.9|1643.6|1639.9|1639.6|1644.3|1644|1639.5|1639.2|968
1664300400000|2022-09-27 17:40:00|1639.8|1639.5|1639.2|1638.9|1640.4|1640.1|1636.7|1636.4|2092
1664300700000|2022-09-27 17:45:00|1639|1638.7|1640.4|1640.1|1641.7|1641.4|1639|1638.7|1213
1664301000000|2022-09-27 17:50:00|1640.3|1640|1639.6|1639.3|1641.4|1641.1|1638.9|1638.6|973
1664301300000|2022-09-27 17:55:00|1639.4|1639.1|1641.3|1641|1641.3|1641|1637.1|1636.8|1599
1664301600000|2022-09-27 18:00:00|1641.2|1640.9|1643.6|1643.3|1645.4|1645.1|1640.2|1639.9|2339
1664301900000|2022-09-27 18:05:00|1643.5|1643.2|1642.5|1642.2|1644.1|1643.8|1641.8|1641.5|1257
1664302200000|2022-09-27 18:10:00|1642.6|1642.3|1639.9|1639.6|1643|1642.7|1639.9|1639.6|1405
1664302500000|2022-09-27 18:15:00|1639.8|1639.5|1639.3|1639|1641.1|1640.8|1639.1|1638.8|1057
1664302800000|2022-09-27 18:20:00|1639.2|1638.9|1641.8|1641.5|1641.8|1641.5|1638.9|1638.6|1361
1664303100000|2022-09-27 18:25:00|1641.6|1641.3|1642.7|1642.4|1642.9|1642.6|1640.8|1640.5|1429
1664303400000|2022-09-27 18:30:00|1642.8|1642.5|1643.6|1643.3|1643.7|1643.4|1640.3|1640|1000
1664303700000|2022-09-27 18:35:00|1643.5|1643.2|1649.6|1649.3|1649.9|1649.6|1642.6|1642.3|2218
1664304000000|2022-09-27 18:40:00|1649.5|1649.2|1649.9|1649.6|1652.8|1652.5|1649.3|1649|2846
1664304300000|2022-09-27 18:45:00|1650|1649.7|1654.3|1654|1654.7|1654.4|1647.9|1647.6|3665
1664304600000|2022-09-27 18:50:00|1654.2|1653.9|1652.9|1652.6|1654.9|1654.6|1651.3|1651|2844
1664304900000|2022-09-27 18:55:00|1652.8|1652.5|1653.5|1653.2|1654.4|1654.1|1651.9|1651.6|1434
1664305200000|2022-09-27 19:00:00|1653.6|1653.3|1650.3|1650|1653.6|1653.3|1647.6|1647.3|3399
1664305500000|2022-09-27 19:05:00|1650.2|1649.9|1652.5|1652.2|1652.5|1652.2|1649.2|1648.9|1804
1664305800000|2022-09-27 19:10:00|1652.3|1652|1651.4|1651.1|1652.8|1652.5|1650.2|1649.9|1494
1664306100000|2022-09-27 19:15:00|1651.5|1651.2|1652.5|1652.2|1652.5|1652.2|1647.3|1647|1986
1664306400000|2022-09-27 19:20:00|1652.4|1652.1|1650.8|1650.5|1652.8|1652.5|1649.4|1649.1|1555
1664306700000|2022-09-27 19:25:00|1650.7|1650.4|1650|1649.7|1651.4|1651.1|1648.2|1647.9|1638
1664307000000|2022-09-27 19:30:00|1650.1|1649.8|1647|1646.7|1650.3|1650|1645.1|1644.8|2303
1664307300000|2022-09-27 19:35:00|1646.8|1646.5|1645.3|1645|1648.8|1648.5|1644.2|1643.9|2224
1664307600000|2022-09-27 19:40:00|1645.4|1645.1|1649.7|1649.4|1650.1|1649.8|1644.9|1644.6|2333
1664307900000|2022-09-27 19:45:00|1649.5|1649.2|1648.1|1647.8|1649.9|1649.6|1646.2|1645.9|3101
1664308200000|2022-09-27 19:50:00|1647.9|1647.6|1652.8|1652.5|1652.9|1652.6|1647.8|1647.5|4913
1664308500000|2022-09-27 19:55:00|1652.5|1652.2|1651.5|1651.2|1654.7|1654.4|1650.8|1650.5|14598
1664308800000|2022-09-27 20:00:00|1651.3|1651|1649.5|1649.2|1651.6|1651.3|1647.3|1647|4588
1664309100000|2022-09-27 20:05:00|1649.3|1649|1652.7|1652.4|1653.1|1652.8|1649.1|1648.8|1385
1664309400000|2022-09-27 20:10:00|1652.5|1652.2|1653.1|1652.8|1654.7|1654.4|1652|1651.7|1029
1664309700000|2022-09-27 20:15:00|1652.9|1652.6|1653.2|1652.9|1653.8|1653.5|1652.7|1652.4|260
1664310000000|2022-09-27 20:20:00|1653.1|1652.8|1652.8|1652.5|1653.3|1653|1652.1|1651.8|377
1664310300000|2022-09-27 20:25:00|1652.7|1652.4|1653.3|1653|1653.6|1653.3|1652.5|1652.2|212
1664310600000|2022-09-27 20:30:00|1653.2|1652.9|1655.1|1654.8|1655.2|1654.9|1652.9|1652.6|365
1664310900000|2022-09-27 20:35:00|1655.3|1655|1653.7|1653.4|1655.5|1655.2|1653.6|1653.3|241
1664311200000|2022-09-27 20:40:00|1653.8|1653.5|1652.1|1651.8|1654.3|1654|1651.8|1651.5|481
1664311500000|2022-09-27 20:45:00|1652.3|1652|1653.8|1653.5|1653.9|1653.6|1651.8|1651.5|169
1664311800000|2022-09-27 20:50:00|1653.7|1653.4|1653.8|1653.5|1653.9|1653.6|1653|1652.7|93
1664312100000|2022-09-27 20:55:00|1654|1653.7|1655.1|1654.3|1655.3|1655|1653.6|1653.3|345
1664312400000|2022-09-27 21:00:00|1655|1654.2|1654.9|1654.1|1655|1654.2|1654.8|1654|0
1664312700000|2022-09-27 21:05:00|1654.8|1654|1654.8|1654|1655|1654.2|1654.7|1653.9|0
1664313000000|2022-09-27 21:10:00|1654.9|1654.1|1654.6|1653.8|1655|1654.2|1654.6|1653.8|0
1664313300000|2022-09-27 21:15:00|1654.7|1653.9|1654.7|1653.9|1654.8|1654|1654.6|1653.8|0
1664313600000|2022-09-27 21:20:00|1654.8|1654|1654.8|1654|1654.9|1654.1|1654.7|1653.9|0
1664313900000|2022-09-27 21:25:00|1654.7|1653.9|1654.4|1653.6|1654.9|1654.1|1654.4|1653.6|0
1664314200000|2022-09-27 21:30:00|1654.3|1653.5|1654.4|1653.6|1654.5|1653.7|1654.3|1653.5|0
1664314500000|2022-09-27 21:35:00|1654.3|1653.5|1654.4|1653.6|1654.4|1653.6|1654.3|1653.5|0
1664314800000|2022-09-27 21:40:00|1654.3|1653.5|1654.5|1653.7|1654.5|1653.7|1654.1|1653.3|0
1664315100000|2022-09-27 21:45:00|1654.3|1653.5|1654.2|1653.4|1654.3|1653.5|1653.9|1653.1|0
1664315400000|2022-09-27 21:50:00|1654.3|1653.5|1654.5|1653.7|1654.5|1653.7|1654.2|1653.4|0
1664315700000|2022-09-27 21:55:00|1654.4|1653.6|1655.3|1654.5|1655.3|1654.5|1654.4|1653.6|0
1664316000000|2022-09-27 22:00:00|1655.5|1654.7|1655.6|1655.3|1657.9|1657.6|1654.7|1654.4|614
1664316300000|2022-09-27 22:05:00|1655.5|1655.2|1655.3|1655|1656.2|1655.9|1655|1654.7|102
1664316600000|2022-09-27 22:10:00|1655.4|1655.1|1654.2|1653.9|1655.5|1655.2|1654|1653.7|43
1664316900000|2022-09-27 22:15:00|1654.1|1653.8|1653.8|1653.5|1655.1|1654.8|1653.7|1653.4|45
1664317200000|2022-09-27 22:20:00|1653.9|1653.6|1653|1652.7|1654.4|1654.1|1652.8|1652.5|102
1664317500000|2022-09-27 22:25:00|1653.3|1653|1653.1|1652.8|1653.6|1653.3|1653.1|1652.8|75
1664317800000|2022-09-27 22:30:00|1653|1652.7|1653.6|1653.3|1654|1653.7|1652.5|1652.2|60
1664318100000|2022-09-27 22:35:00|1653.8|1653.5|1655|1654.7|1655.3|1655|1653.7|1653.4|46
1664318400000|2022-09-27 22:40:00|1655.1|1654.8|1654.7|1654.4|1655.1|1654.8|1653.9|1653.6|46
1664318700000|2022-09-27 22:45:00|1654.9|1654.6|1654.4|1654.1|1655.1|1654.8|1654.2|1653.9|32
1664319000000|2022-09-27 22:50:00|1654.5|1654.2|1654.9|1654.6|1655|1654.7|1654|1653.7|38
1664319300000|2022-09-27 22:55:00|1655|1654.7|1655.8|1655.5|1655.9|1655.6|1654.9|1654.6|51
1664319600000|2022-09-27 23:00:00|1655.7|1655.4|1656.2|1655.9|1656.4|1656.1|1655.4|1655.1|36
1664319900000|2022-09-27 23:05:00|1656.3|1656|1656.8|1656.5|1656.8|1656.5|1655.7|1655.4|116
1664320200000|2022-09-27 23:10:00|1656.7|1656.4|1656.3|1656|1656.9|1656.6|1656.3|1656|108
1664320500000|2022-09-27 23:15:00|1656.4|1656.1|1654.8|1654.5|1656.5|1656.2|1654.6|1654.3|71
1664320800000|2022-09-27 23:20:00|1654.9|1654.6|1654.1|1653.8|1655.5|1655.2|1654|1653.7|42
1664321100000|2022-09-27 23:25:00|1654.2|1653.9|1654.6|1654.3|1654.7|1654.4|1654|1653.7|61
1664321400000|2022-09-27 23:30:00|1654.7|1654.4|1655.6|1655.3|1656.1|1655.8|1654.6|1654.3|70
1664321700000|2022-09-27 23:35:00|1655.7|1655.4|1656.9|1656.6|1657|1656.7|1655.7|1655.4|71
1664322000000|2022-09-27 23:40:00|1656.8|1656.5|1657.4|1657.1|1658.1|1657.8|1656.8|1656.5|70
1664322300000|2022-09-27 23:45:00|1657.5|1657.2|1657|1656.7|1658|1657.7|1656.8|1656.5|71
1664322600000|2022-09-27 23:50:00|1656.9|1656.6|1654.3|1654|1657|1656.7|1654.3|1654|133
1664322900000|2022-09-27 23:55:00|1654.4|1654.1|1653.5|1653.2|1655.2|1654.9|1653.3|1653|231
1664323200000|2022-09-28 00:00:00|1653.9|1653.6|1655.8|1655.5|1657|1656.7|1653.9|1653.6|135
1664323500000|2022-09-28 00:05:00|1655.9|1655.6|1656.3|1656|1656.6|1656.3|1655.4|1655.1|57
1664323800000|2022-09-28 00:10:00|1656.4|1656.1|1658.9|1658.6|1659.6|1659.3|1656.4|1656.1|238
1664324100000|2022-09-28 00:15:00|1658.8|1658.5|1658.5|1658.2|1659.3|1659|1657.4|1657.1|243
1664324400000|2022-09-28 00:20:00|1658.6|1658.3|1658.8|1658.5|1658.8|1658.5|1658|1657.7|45
1664324700000|2022-09-28 00:25:00|1658.7|1658.4|1656.8|1656.5|1658.8|1658.5|1656.2|1655.9|153
1664325000000|2022-09-28 00:30:00|1656.9|1656.6|1655|1654.7|1657.2|1656.9|1653.9|1653.6|70
1664325300000|2022-09-28 00:35:00|1655.1|1654.8|1655.9|1655.6|1656.2|1655.9|1654.5|1654.2|94
1664325600000|2022-09-28 00:40:00|1656|1655.7|1655|1654.7|1657.1|1656.8|1654.7|1654.4|77
1664325900000|2022-09-28 00:45:00|1654.9|1654.6|1653.1|1652.8|1654.9|1654.6|1653.1|1652.8|120
1664326200000|2022-09-28 00:50:00|1653.2|1652.9|1654.1|1653.8|1654.2|1653.9|1652.9|1652.6|43
1664326500000|2022-09-28 00:55:00|1654.2|1653.9|1654.2|1653.9|1654.8|1654.5|1653.3|1653|106
1664326800000|2022-09-28 01:00:00|1654.1|1653.8|1652.9|1652.6|1654.9|1654.6|1652.2|1651.9|98
1664327100000|2022-09-28 01:05:00|1652.8|1652.5|1656.1|1655.8|1656.8|1656.5|1652.5|1652.2|156
1664327400000|2022-09-28 01:10:00|1656.2|1655.9|1655.6|1655.3|1656.2|1655.9|1655.2|1654.9|49
1664327700000|2022-09-28 01:15:00|1655.3|1655|1653.4|1653.1|1655.6|1655.3|1652.8|1652.5|129
1664328000000|2022-09-28 01:20:00|1653.3|1653|1650|1649.7|1653.6|1653.3|1649.8|1649.5|424
1664328300000|2022-09-28 01:25:00|1650.1|1649.8|1646|1645.7|1650.7|1650.4|1645|1644.7|701
1664328600000|2022-09-28 01:30:00|1645.9|1645.6|1647.3|1647|1647.5|1647.2|1644.9|1644.6|496
1664328900000|2022-09-28 01:35:00|1647.2|1646.9|1645.4|1645.1|1647.3|1647|1645|1644.7|261
1664329200000|2022-09-28 01:40:00|1645.3|1645|1643.8|1643.5|1646|1645.7|1643.3|1643|358
1664329500000|2022-09-28 01:45:00|1643.7|1643.4|1641.9|1641.6|1644.7|1644.4|1641.9|1641.6|311
1664329800000|2022-09-28 01:50:00|1642|1641.7|1642.7|1642.4|1643.3|1643|1641.7|1641.4|273
1664330100000|2022-09-28 01:55:00|1642.8|1642.5|1644.7|1644.4|1644.8|1644.5|1642.7|1642.4|210
1664330400000|2022-09-28 02:00:00|1644.6|1644.3|1643|1642.7|1644.9|1644.6|1642.8|1642.5|194
1664330700000|2022-09-28 02:05:00|1643.1|1642.8|1642.4|1642.1|1643.3|1643|1640.1|1639.8|256
1664331000000|2022-09-28 02:10:00|1642.5|1642.2|1635.6|1635.3|1642.7|1642.4|1634.9|1634.6|905
1664331300000|2022-09-28 02:15:00|1635.5|1635.2|1635|1634.7|1637.1|1636.8|1634.7|1634.4|517
1664331600000|2022-09-28 02:20:00|1635.3|1635|1634.8|1634.5|1635.6|1635.3|1632.8|1632.5|369
1664331900000|2022-09-28 02:25:00|1634.9|1634.6|1636.2|1635.9|1636.7|1636.4|1634.3|1634|203
1664332200000|2022-09-28 02:30:00|1636.3|1636|1636.1|1635.8|1636.6|1636.3|1634.9|1634.6|148
1664332500000|2022-09-28 02:35:00|1636.2|1635.9|1635.3|1635|1636.5|1636.2|1634.9|1634.6|104
1664332800000|2022-09-28 02:40:00|1635.4|1635.1|1636.1|1635.8|1636.2|1635.9|1634.4|1634.1|89
1664333100000|2022-09-28 02:45:00|1636.2|1635.9|1636|1635.7|1636.9|1636.6|1635.7|1635.4|102
1664333400000|2022-09-28 02:50:00|1635.7|1635.4|1636.3|1636|1636.6|1636.3|1635.5|1635.2|30
1664333700000|2022-09-28 02:55:00|1636.4|1636.1|1635.9|1635.6|1636.4|1636.1|1635.3|1635|65
1664334000000|2022-09-28 03:00:00|1636|1635.7|1639.3|1639|1640.1|1639.8|1636|1635.7|478
1664334300000|2022-09-28 03:05:00|1639.1|1638.8|1640.1|1639.8|1640.4|1640.1|1638.8|1638.5|86
1664334600000|2022-09-28 03:10:00|1640|1639.7|1639.9|1639.6|1641.5|1641.2|1639.9|1639.6|153
1664334900000|2022-09-28 03:15:00|1640|1639.7|1640.5|1640.2|1640.9|1640.6|1639.4|1639.1|41
1664335200000|2022-09-28 03:20:00|1640.6|1640.3|1642.3|1642|1642.4|1642.1|1640.2|1639.9|82
1664335500000|2022-09-28 03:25:00|1642.2|1641.9|1641.6|1641.3|1642.6|1642.3|1640.3|1640|107
1664335800000|2022-09-28 03:30:00|1641.5|1641.2|1641|1640.7|1641.6|1641.3|1639.6|1639.3|90
1664336100000|2022-09-28 03:35:00|1640.9|1640.6|1640.6|1640.3|1641.3|1641|1639.8|1639.5|101
1664336400000|2022-09-28 03:40:00|1640.5|1640.2|1638.9|1638.6|1640.6|1640.3|1638.9|1638.6|104
1664336700000|2022-09-28 03:45:00|1639|1638.7|1639|1638.7|1639.7|1639.4|1638.6|1638.3|157
1664337000000|2022-09-28 03:50:00|1638.9|1638.6|1640.7|1640.4|1641|1640.7|1638.9|1638.6|67
1664337300000|2022-09-28 03:55:00|1640.8|1640.5|1641.5|1641.2|1641.9|1641.6|1640.6|1640.3|67
1664337600000|2022-09-28 04:00:00|1641.6|1641.3|1639.5|1639.2|1641.6|1641.3|1639.2|1638.9|65
1664337900000|2022-09-28 04:05:00|1639.6|1639.3|1640.2|1639.9|1640.7|1640.4|1639.5|1639.2|55
1664338200000|2022-09-28 04:10:00|1640.3|1640|1639.3|1639|1640.5|1640.2|1638.9|1638.6|34
1664338500000|2022-09-28 04:15:00|1639.4|1639.1|1640.4|1640.1|1640.5|1640.2|1639|1638.7|42
1664338800000|2022-09-28 04:20:00|1640.5|1640.2|1641.1|1640.8|1641.7|1641.4|1640.4|1640.1|41
1664339100000|2022-09-28 04:25:00|1641.2|1640.9|1642.4|1642.1|1642.4|1642.1|1641|1640.7|43
1664339400000|2022-09-28 04:30:00|1642.3|1642|1644.2|1643.9|1645.6|1645.3|1642|1641.7|602
1664339700000|2022-09-28 04:35:00|1644.3|1644|1643.3|1643|1644.4|1644.1|1643.1|1642.8|115
1664340000000|2022-09-28 04:40:00|1643.4|1643.1|1642.9|1642.6|1643.5|1643.2|1642.3|1642|150
1664340300000|2022-09-28 04:45:00|1642.8|1642.5|1641.9|1641.6|1643.4|1643.1|1641.7|1641.4|52
1664340600000|2022-09-28 04:50:00|1642|1641.7|1642|1641.7|1642.3|1642|1641.5|1641.2|40
1664340900000|2022-09-28 04:55:00|1641.9|1641.6|1642.4|1642.1|1642.5|1642.2|1641.5|1641.2|54
1664341200000|2022-09-28 05:00:00|1642.3|1642|1642.1|1641.8|1643.3|1643|1641.9|1641.6|66
1664341500000|2022-09-28 05:05:00|1642.2|1641.9|1639.8|1639.5|1642.2|1641.9|1639.6|1639.3|89
1664341800000|2022-09-28 05:10:00|1639.9|1639.6|1638.9|1638.6|1640.7|1640.4|1638.8|1638.5|112
1664342100000|2022-09-28 05:15:00|1639|1638.7|1640.1|1639.8|1640.7|1640.4|1638.8|1638.5|79
1664342400000|2022-09-28 05:20:00|1640.2|1639.9|1641.2|1640.9|1641.7|1641.4|1640.1|1639.8|30
1664342700000|2022-09-28 05:25:00|1641.1|1640.8|1642.6|1642.3|1642.8|1642.5|1641.1|1640.8|83
1664343000000|2022-09-28 05:30:00|1642.7|1642.4|1641.5|1641.2|1642.8|1642.5|1641.4|1641.1|141
1664343300000|2022-09-28 05:35:00|1641.4|1641.1|1641.6|1641.3|1642.1|1641.8|1641.3|1641|90
1664343600000|2022-09-28 05:40:00|1641.7|1641.4|1644.4|1644.1|1644.4|1644.1|1641.7|1641.4|84
1664343900000|2022-09-28 05:45:00|1644.5|1644.2|1643.7|1643.4|1644.5|1644.2|1643.1|1642.8|57
1664344200000|2022-09-28 05:50:00|1643.6|1643.3|1643.9|1643.6|1644.6|1644.3|1643.3|1643|70
1664344500000|2022-09-28 05:55:00|1644|1643.7|1646.4|1646.1|1646.5|1646.2|1644|1643.7|195
1664344800000|2022-09-28 06:00:00|1646.6|1646.3|1649.7|1649.4|1650.7|1650.4|1645.5|1645.2|559
1664345100000|2022-09-28 06:05:00|1649.6|1649.3|1648.1|1647.8|1650.7|1650.4|1647.5|1647.2|250
1664345400000|2022-09-28 06:10:00|1648|1647.7|1646.2|1645.9|1649.4|1649.1|1646.2|1645.9|170
1664345700000|2022-09-28 06:15:00|1646.4|1646.1|1644.6|1644.3|1646.7|1646.4|1643.7|1643.4|83
1664346000000|2022-09-28 06:20:00|1644.7|1644.4|1645.4|1645.1|1645.8|1645.5|1643.9|1643.6|65
1664346300000|2022-09-28 06:25:00|1645.5|1645.2|1646.9|1646.6|1648.8|1648.5|1645.3|1645|144
1664346600000|2022-09-28 06:30:00|1646.8|1646.5|1644.6|1644.3|1646.9|1646.6|1644.4|1644.1|135
1664346900000|2022-09-28 06:35:00|1644.7|1644.4|1644.2|1643.9|1645.1|1644.8|1643.7|1643.4|101
1664347200000|2022-09-28 06:40:00|1644.3|1644|1643.7|1643.4|1645.3|1645|1643.4|1643.1|110
1664347500000|2022-09-28 06:45:00|1643.6|1643.3|1642.8|1642.5|1643.9|1643.6|1641.7|1641.4|196
1664347800000|2022-09-28 06:50:00|1642.7|1642.4|1642.7|1642.4|1644.6|1644.3|1642.6|1642.3|158
1664348100000|2022-09-28 06:55:00|1642.6|1642.3|1639|1638.7|1643.2|1642.9|1638.6|1638.3|230
1664348400000|2022-09-28 07:00:00|1639.3|1639|1645.6|1645.3|1645.6|1645.3|1639.3|1639|389
1664348700000|2022-09-28 07:05:00|1645.5|1645.2|1639.7|1639.4|1646|1645.7|1639.4|1639.1|394
1664349000000|2022-09-28 07:10:00|1639.6|1639.3|1634.5|1634.2|1640.9|1640.6|1634.2|1633.9|505
1664349300000|2022-09-28 07:15:00|1634.6|1634.3|1638|1637.7|1638.5|1638.2|1634.3|1634|465
1664349600000|2022-09-28 07:20:00|1637.9|1637.6|1636|1635.7|1640|1639.7|1635.9|1635.6|240
1664349900000|2022-09-28 07:25:00|1636.1|1635.8|1637.6|1637.3|1637.9|1637.6|1634.9|1634.6|374
1664350200000|2022-09-28 07:30:00|1637.4|1637.1|1639.8|1639.5|1641.4|1641.1|1636.3|1636|339
1664350500000|2022-09-28 07:35:00|1639.9|1639.6|1639|1638.7|1640.4|1640.1|1636.5|1636.2|330
1664350800000|2022-09-28 07:40:00|1638.9|1638.6|1641.7|1641.4|1642.2|1641.9|1638.8|1638.5|229
1664351100000|2022-09-28 07:45:00|1641.5|1641.2|1641.8|1641.5|1643.7|1643.4|1640.4|1640.1|443
1664351400000|2022-09-28 07:50:00|1641.9|1641.6|1646.1|1645.8|1646.4|1646.1|1641.3|1641|355
1664351700000|2022-09-28 07:55:00|1646|1645.7|1644|1643.7|1646.7|1646.4|1643.9|1643.6|205
1664352000000|2022-09-28 08:00:00|1644.4|1644.1|1641.6|1641.3|1645.6|1645.3|1641.6|1641.3|666
1664352300000|2022-09-28 08:05:00|1641.5|1641.2|1640.3|1640|1642.9|1642.6|1640.3|1640|475
1664352600000|2022-09-28 08:10:00|1640.4|1640.1|1641.5|1641.2|1642.1|1641.8|1640.1|1639.8|279
1664352900000|2022-09-28 08:15:00|1641.7|1641.4|1640.3|1640|1641.9|1641.6|1639.7|1639.4|313
1664353200000|2022-09-28 08:20:00|1640.2|1639.9|1643|1642.7|1644.9|1644.6|1640.1|1639.8|457
1664353500000|2022-09-28 08:25:00|1643.1|1642.8|1639.7|1639.4|1644.5|1644.2|1639.2|1638.9|375
1664353800000|2022-09-28 08:30:00|1639.6|1639.3|1638.6|1638.3|1639.8|1639.5|1638|1637.7|428
1664354100000|2022-09-28 08:35:00|1638.5|1638.2|1638.1|1637.8|1640.7|1640.4|1637.9|1637.6|294
1664354400000|2022-09-28 08:40:00|1638|1637.7|1638.9|1638.6|1639.1|1638.8|1637.5|1637.2|177
1664354700000|2022-09-28 08:45:00|1639|1638.7|1641.7|1641.4|1642.5|1642.2|1638.2|1637.9|186
1664355000000|2022-09-28 08:50:00|1641.6|1641.3|1643.7|1643.4|1643.7|1643.4|1640.7|1640.4|161
1664355300000|2022-09-28 08:55:00|1643.8|1643.5|1642.1|1641.8|1644.3|1644|1641.7|1641.4|168
1664355600000|2022-09-28 09:00:00|1642|1641.7|1641.2|1640.9|1642.9|1642.6|1640.7|1640.4|140
1664355900000|2022-09-28 09:05:00|1641.1|1640.8|1636.6|1636.3|1641.3|1641|1636.2|1635.9|417
1664356200000|2022-09-28 09:10:00|1636.7|1636.4|1636|1635.7|1638|1637.7|1635.6|1635.3|392
1664356500000|2022-09-28 09:15:00|1635.9|1635.6|1632.5|1632.2|1635.9|1635.6|1631.7|1631.4|879
1664356800000|2022-09-28 09:20:00|1632.6|1632.3|1631.2|1630.9|1632.8|1632.5|1630.5|1630.2|632
1664357100000|2022-09-28 09:25:00|1631.3|1631|1633.3|1633|1633.3|1633|1630.6|1630.3|405
1664357400000|2022-09-28 09:30:00|1633.2|1632.9|1634.8|1634.5|1635.9|1635.6|1632.5|1632.2|415
1664357700000|2022-09-28 09:35:00|1634.9|1634.6|1634.2|1633.9|1634.9|1634.6|1632.7|1632.4|363
1664358000000|2022-09-28 09:40:00|1634.1|1633.8|1635.5|1635.2|1636|1635.7|1633.7|1633.4|254
1664358300000|2022-09-28 09:45:00|1635.6|1635.3|1635.1|1634.8|1636.5|1636.2|1634.8|1634.5|167
1664358600000|2022-09-28 09:50:00|1635|1634.7|1634.9|1634.6|1635.6|1635.3|1634|1633.7|173
1664358900000|2022-09-28 09:55:00|1634.8|1634.5|1633.9|1633.6|1635.1|1634.8|1633.7|1633.4|477
1664359200000|2022-09-28 10:00:00|1633.8|1633.5|1640.3|1640|1649.2|1648.9|1632.6|1632.3|2096
1664359500000|2022-09-28 10:05:00|1640.4|1640.1|1642.5|1642.2|1643.2|1642.9|1634.2|1633.9|1107
1664359800000|2022-09-28 10:10:00|1642.4|1642.1|1649.4|1649.1|1649.6|1649.3|1641|1640.7|1025
1664360100000|2022-09-28 10:15:00|1649.3|1649|1656.5|1656.2|1656.5|1656.2|1648|1647.7|1708
1664360400000|2022-09-28 10:20:00|1656.3|1656|1657.8|1657.5|1658.7|1658.4|1655.2|1654.9|1311
1664360700000|2022-09-28 10:25:00|1658.2|1657.9|1653|1652.7|1658.3|1658|1649.2|1648.9|1490
1664361000000|2022-09-28 10:30:00|1653.2|1652.9|1649|1648.7|1653.6|1653.3|1647.4|1647.1|771
1664361300000|2022-09-28 10:35:00|1648.9|1648.6|1654.8|1654.5|1655|1654.7|1648.4|1648.1|743
1664361600000|2022-09-28 10:40:00|1655|1654.7|1655.6|1655.3|1658.4|1658.1|1653.1|1652.8|838
1664361900000|2022-09-28 10:45:00|1655.7|1655.4|1651.7|1651.4|1655.7|1655.4|1649|1648.7|465
1664362200000|2022-09-28 10:50:00|1651.8|1651.5|1651.9|1651.6|1654.5|1654.2|1650.6|1650.3|383
1664362500000|2022-09-28 10:55:00|1652|1651.7|1650.2|1649.9|1654.2|1653.9|1649.7|1649.4|458
1664362800000|2022-09-28 11:00:00|1650.7|1650.4|1648.1|1647.8|1652.2|1651.9|1647.7|1647.4|631
1664363100000|2022-09-28 11:05:00|1647.9|1647.6|1645.3|1645|1648.4|1648.1|1643.9|1643.6|980
1664363400000|2022-09-28 11:10:00|1645.2|1644.9|1643.4|1643.1|1647.5|1647.2|1643.2|1642.9|601
1664363700000|2022-09-28 11:15:00|1643.5|1643.2|1648.5|1648.2|1648.8|1648.5|1643.4|1643.1|498
1664364000000|2022-09-28 11:20:00|1648.6|1648.3|1648.2|1647.9|1649.5|1649.2|1645.3|1645|410
1664364300000|2022-09-28 11:25:00|1648.3|1648|1647.7|1647.4|1650.1|1649.8|1647.3|1647|328
1664364600000|2022-09-28 11:30:00|1648.1|1647.8|1651|1650.7|1653.1|1652.8|1647.9|1647.6|436
1664364900000|2022-09-28 11:35:00|1651.1|1650.8|1646.4|1646.1|1651.5|1651.2|1645.4|1645.1|506
1664365200000|2022-09-28 11:40:00|1646.2|1645.9|1648|1647.7|1648.4|1648.1|1644.8|1644.5|375
1664365500000|2022-09-28 11:45:00|1647.9|1647.6|1647.1|1646.8|1648.1|1647.8|1645.5|1645.2|418
1664365800000|2022-09-28 11:50:00|1647|1646.7|1646|1645.7|1647.2|1646.9|1644.5|1644.2|379
1664366100000|2022-09-28 11:55:00|1645.9|1645.6|1646|1645.7|1646.6|1646.3|1643.5|1643.2|394
1664366400000|2022-09-28 12:00:00|1645.8|1645.5|1650.8|1650.5|1651.5|1651.2|1645.6|1645.3|555
1664366700000|2022-09-28 12:05:00|1650.7|1650.4|1649.7|1649.4|1652.4|1652.1|1649.7|1649.4|449
1664367000000|2022-09-28 12:10:00|1649.6|1649.3|1647.7|1647.4|1649.7|1649.4|1646.6|1646.3|497
1664367300000|2022-09-28 12:15:00|1647.8|1647.5|1650.7|1650.4|1651.2|1650.9|1647.2|1646.9|529
1664367600000|2022-09-28 12:20:00|1650.8|1650.5|1655.5|1655.2|1656|1655.7|1650.8|1650.5|850
1664367900000|2022-09-28 12:25:00|1655.6|1655.3|1654.3|1654|1655.8|1655.5|1652.5|1652.2|828
1664368200000|2022-09-28 12:30:00|1654.4|1654.1|1658.3|1658|1658.4|1658.1|1652.2|1651.9|860
1664368500000|2022-09-28 12:35:00|1658.4|1658.1|1659.4|1659.1|1660|1659.7|1657.1|1656.8|1590
1664368800000|2022-09-28 12:40:00|1659.5|1659.2|1665.5|1665.2|1665.5|1665.2|1658|1657.7|2296
1664369100000|2022-09-28 12:45:00|1665.3|1665|1661.5|1661.2|1667|1666.7|1661.5|1661.2|1094
1664369400000|2022-09-28 12:50:00|1661.4|1661.1|1662|1661.7|1663|1662.7|1660.5|1660.2|809
1664369700000|2022-09-28 12:55:00|1661.9|1661.6|1660.5|1660.2|1661.9|1661.6|1658.8|1658.5|924
1664370000000|2022-09-28 13:00:00|1660.6|1660.3|1661.4|1661.1|1662.8|1662.5|1659.2|1658.9|849
1664370300000|2022-09-28 13:05:00|1661.5|1661.2|1655.7|1655.4|1663.9|1663.6|1655.5|1655.2|1723
1664370600000|2022-09-28 13:10:00|1655.8|1655.5|1655.9|1655.6|1656.4|1656.1|1652.8|1652.5|1065
1664370900000|2022-09-28 13:15:00|1656.1|1655.8|1660.4|1660.1|1660.5|1660.2|1656.1|1655.8|721
1664371200000|2022-09-28 13:20:00|1660.5|1660.2|1663.3|1663|1664.1|1663.8|1659.4|1659.1|998
1664371500000|2022-09-28 13:25:00|1663.4|1663.1|1661.6|1661.3|1664.1|1663.8|1661.6|1661.3|1255
1664371800000|2022-09-28 13:30:00|1661.4|1661.1|1658.5|1658.2|1665.4|1665.1|1654.6|1654.3|10401
1664372100000|2022-09-28 13:35:00|1658.6|1658.3|1659.8|1659.5|1661.2|1660.9|1656.2|1655.9|4292
1664372400000|2022-09-28 13:40:00|1659.7|1659.4|1669.3|1669|1669.4|1669.1|1658.5|1658.2|5700
1664372700000|2022-09-28 13:45:00|1669.1|1668.8|1666.5|1666.2|1669.7|1669.4|1664|1663.7|6072
1664373000000|2022-09-28 13:50:00|1666.4|1666.1|1669.3|1669|1673.2|1672.9|1665.2|1664.9|4594
1664373300000|2022-09-28 13:55:00|1669.4|1669.1|1669.9|1669.6|1672.9|1672.6|1668.7|1668.4|2874
1664373600000|2022-09-28 14:00:00|1669.8|1669.5|1672.1|1671.8|1676.8|1676.5|1668.6|1668.3|4557
1664373900000|2022-09-28 14:05:00|1671.9|1671.6|1664.5|1664.2|1673.9|1673.6|1664.5|1664.2|4898
1664374200000|2022-09-28 14:10:00|1664.6|1664.3|1669.4|1669.1|1670.1|1669.8|1664.1|1663.8|2721
1664374500000|2022-09-28 14:15:00|1669.5|1669.2|1668.5|1668.2|1669.8|1669.5|1664.6|1664.3|2839
1664374800000|2022-09-28 14:20:00|1668.6|1668.3|1676.1|1675.8|1676.3|1676|1668.1|1667.8|3818
1664375100000|2022-09-28 14:25:00|1675.9|1675.6|1679.4|1679.1|1679.4|1679.1|1674.4|1674.1|5275
1664375400000|2022-09-28 14:30:00|1679.3|1679|1680.8|1680.5|1680.9|1680.6|1677.6|1677.3|3742
1664375700000|2022-09-28 14:35:00|1680.9|1680.6|1680.2|1679.9|1684.4|1684.1|1679|1678.7|4433
1664376000000|2022-09-28 14:40:00|1680.1|1679.8|1682.3|1682|1684|1683.7|1678.1|1677.8|2675
1664376300000|2022-09-28 14:45:00|1682.1|1681.8|1684.5|1684.2|1686|1685.7|1681.8|1681.5|3906
1664376600000|2022-09-28 14:50:00|1684.6|1684.3|1685|1684.7|1685.4|1685.1|1681.7|1681.4|2762
1664376900000|2022-09-28 14:55:00|1684.9|1684.6|1680.5|1680.2|1685.2|1684.9|1680|1679.7|2615
1664377200000|2022-09-28 15:00:00|1680.4|1680.1|1683.2|1682.9|1685.8|1685.5|1678.3|1678|2318
1664377500000|2022-09-28 15:05:00|1683|1682.7|1682.9|1682.6|1684.8|1684.5|1681.2|1680.9|2194
1664377800000|2022-09-28 15:10:00|1683.1|1682.8|1686|1685.7|1688.1|1687.8|1682.2|1681.9|2366
1664378100000|2022-09-28 15:15:00|1686.2|1685.9|1688.4|1688.1|1688.9|1688.6|1685.5|1685.2|1918
1664378400000|2022-09-28 15:20:00|1688.3|1688|1692.3|1692|1693.6|1693.3|1688.3|1688|4579
1664378700000|2022-09-28 15:25:00|1692.4|1692.1|1690|1689.7|1693.5|1693.2|1688.9|1688.6|3175
1664379000000|2022-09-28 15:30:00|1689.9|1689.6|1687.3|1687|1690.4|1690.1|1685.1|1684.8|3307
1664379300000|2022-09-28 15:35:00|1687.6|1687.3|1686.3|1686|1688.9|1688.6|1685.2|1684.9|2833
1664379600000|2022-09-28 15:40:00|1686.1|1685.8|1687.5|1687.2|1687.5|1687.2|1684.5|1684.2|2638
1664379900000|2022-09-28 15:45:00|1687.6|1687.3|1691.9|1691.6|1693.2|1692.9|1686.9|1686.6|2302
1664380200000|2022-09-28 15:50:00|1692|1691.7|1694.4|1694.1|1695.3|1695|1691.7|1691.4|2520
1664380500000|2022-09-28 15:55:00|1694.5|1694.2|1695.6|1695.3|1696.2|1695.9|1694.4|1694.1|1651
1664380800000|2022-09-28 16:00:00|1695.7|1695.4|1694.7|1694.4|1696|1695.7|1693.9|1693.6|2405
1664381100000|2022-09-28 16:05:00|1694.9|1694.6|1695.1|1694.8|1695.6|1695.3|1693.6|1693.3|2011
1664381400000|2022-09-28 16:10:00|1695.2|1694.9|1698.7|1698.4|1699|1698.7|1695.1|1694.8|2211
1664381700000|2022-09-28 16:15:00|1698.6|1698.3|1700.1|1699.8|1700.3|1700|1697.3|1697|2181
1664382000000|2022-09-28 16:20:00|1700.2|1699.9|1696.2|1695.9|1700.6|1700.3|1696.2|1695.9|2416
1664382300000|2022-09-28 16:25:00|1696.3|1696|1693.1|1692.8|1696.7|1696.4|1693|1692.7|2333
1664382600000|2022-09-28 16:30:00|1693.2|1692.9|1694.6|1694.3|1695|1694.7|1692.5|1692.2|2191
1664382900000|2022-09-28 16:35:00|1694.5|1694.2|1692.4|1692.1|1694.6|1694.3|1692.2|1691.9|1379
1664383200000|2022-09-28 16:40:00|1692.7|1692.4|1696.6|1696.3|1696.7|1696.4|1692.1|1691.8|1760
1664383500000|2022-09-28 16:45:00|1696.5|1696.2|1696.1|1695.8|1697.9|1697.6|1695.3|1695|1718
1664383800000|2022-09-28 16:50:00|1695.8|1695.5|1694.2|1693.9|1696.3|1696|1692.9|1692.6|1475
1664384100000|2022-09-28 16:55:00|1694.3|1694|1695.3|1695|1695.3|1695|1693|1692.7|1097
1664384400000|2022-09-28 17:00:00|1695.2|1694.9|1695.9|1695.6|1696|1695.7|1693.5|1693.2|1768
1664384700000|2022-09-28 17:05:00|1695.8|1695.5|1699.8|1699.5|1700|1699.7|1695.8|1695.5|1806
1664385000000|2022-09-28 17:10:00|1699.7|1699.4|1699.3|1699|1700|1699.7|1698.2|1697.9|1292
1664385300000|2022-09-28 17:15:00|1699.4|1699.1|1700.7|1700.4|1700.7|1700.4|1698.7|1698.4|1896
1664385600000|2022-09-28 17:20:00|1700.8|1700.5|1700|1699.7|1700.9|1700.6|1699.2|1698.9|1520
1664385900000|2022-09-28 17:25:00|1700.1|1699.8|1698|1697.7|1700.2|1699.9|1697|1696.7|1657
1664386200000|2022-09-28 17:30:00|1698.1|1697.8|1699.8|1699.5|1700.2|1699.9|1697.2|1696.9|1479
1664386500000|2022-09-28 17:35:00|1699.9|1699.6|1699|1698.7|1700.3|1700|1697.7|1697.4|1494
1664386800000|2022-09-28 17:40:00|1698.9|1698.6|1698.8|1698.5|1700.8|1700.5|1698.5|1698.2|1287
1664387100000|2022-09-28 17:45:00|1698.9|1698.6|1696.4|1696.1|1699.1|1698.8|1695.1|1694.8|2340
1664387400000|2022-09-28 17:50:00|1696.5|1696.2|1696.5|1696.2|1696.6|1696.3|1694.9|1694.6|1329
1664387700000|2022-09-28 17:55:00|1696.4|1696.1|1697.4|1697.1|1698.2|1697.9|1696.1|1695.8|1231
1664388000000|2022-09-28 18:00:00|1697.5|1697.2|1698.5|1698.2|1698.9|1698.6|1696.9|1696.6|1381
1664388300000|2022-09-28 18:05:00|1698.6|1698.3|1699.7|1699.4|1700.2|1699.9|1698.3|1698|1828
1664388600000|2022-09-28 18:10:00|1699.6|1699.3|1699.6|1699.3|1700.6|1700.3|1698.8|1698.5|1531
1664388900000|2022-09-28 18:15:00|1699.5|1699.2|1700|1699.7|1700.6|1700.3|1698.5|1698.2|1697
1664389200000|2022-09-28 18:20:00|1699.9|1699.6|1698.6|1698.3|1700|1699.7|1698.4|1698.1|1525
1664389500000|2022-09-28 18:25:00|1698.7|1698.4|1699.8|1699.5|1700.3|1700|1698|1697.7|1845
1664389800000|2022-09-28 18:30:00|1699.7|1699.4|1702|1701.7|1702.2|1701.9|1699.7|1699.4|2057
1664390100000|2022-09-28 18:35:00|1701.9|1701.6|1702.7|1702.4|1702.9|1702.6|1701.5|1701.2|1687
1664390400000|2022-09-28 18:40:00|1702.6|1702.3|1700|1699.7|1702.7|1702.4|1697.6|1697.3|2493
1664390700000|2022-09-28 18:45:00|1700.2|1699.9|1700.8|1700.5|1700.8|1700.5|1699.2|1698.9|1263
1664391000000|2022-09-28 18:50:00|1701|1700.7|1702.4|1702.1|1702.9|1702.6|1701|1700.7|1733
1664391300000|2022-09-28 18:55:00|1702.1|1701.8|1701.6|1701.3|1702.8|1702.5|1701.5|1701.2|1260
1664391600000|2022-09-28 19:00:00|1701.7|1701.4|1705.9|1705.6|1706.1|1705.8|1701.1|1700.8|2850
1664391900000|2022-09-28 19:05:00|1706|1705.7|1706.6|1706.3|1708|1707.7|1704.9|1704.6|4439
1664392200000|2022-09-28 19:10:00|1706.7|1706.4|1707.3|1707|1708.4|1708.1|1706|1705.7|3359
1664392500000|2022-09-28 19:15:00|1707.4|1707.1|1706.2|1705.9|1708.1|1707.8|1705.7|1705.4|2614
1664392800000|2022-09-28 19:20:00|1706.1|1705.8|1707.1|1706.8|1707.6|1707.3|1705|1704.7|2215
1664393100000|2022-09-28 19:25:00|1707.2|1706.9|1709.2|1708.9|1710|1709.7|1706.8|1706.5|2821
1664393400000|2022-09-28 19:30:00|1709.3|1709|1712.3|1712|1712.4|1712.1|1709.1|1708.8|3193
1664393700000|2022-09-28 19:35:00|1712.1|1711.8|1711.4|1711.1|1712.9|1712.6|1711|1710.7|2503
1664394000000|2022-09-28 19:40:00|1711.3|1711|1712.2|1711.9|1713.9|1713.6|1710.9|1710.6|4504
1664394300000|2022-09-28 19:45:00|1712.1|1711.8|1713.3|1713|1714.8|1714.5|1711.7|1711.4|3768
1664394600000|2022-09-28 19:50:00|1713.4|1713.1|1709.5|1709.2|1713.4|1713.1|1709.2|1708.9|5109
1664394900000|2022-09-28 19:55:00|1709.4|1709.1|1704.4|1704.1|1709.4|1709.1|1703.2|1702.9|18233
1664395200000|2022-09-28 20:00:00|1704.5|1704.2|1704|1703.7|1704.9|1704.6|1702.6|1702.3|7045
1664395500000|2022-09-28 20:05:00|1704.1|1703.8|1705|1704.7|1705.2|1704.9|1703.1|1702.8|2045
1664395800000|2022-09-28 20:10:00|1705.1|1704.8|1705.1|1704.8|1705.6|1705.3|1704.6|1704.3|938
1664396100000|2022-09-28 20:15:00|1704.9|1704.6|1705.8|1705.5|1706.1|1705.8|1704.8|1704.5|492
1664396400000|2022-09-28 20:20:00|1705.9|1705.6|1704.7|1704.4|1706|1705.7|1704.7|1704.4|275
1664396700000|2022-09-28 20:25:00|1704.8|1704.5|1704.8|1704.5|1705.1|1704.8|1704.4|1704.1|298
1664397000000|2022-09-28 20:30:00|1704.7|1704.4|1704.5|1704.2|1705|1704.7|1704.3|1704|314
1664397300000|2022-09-28 20:35:00|1704.6|1704.3|1704.5|1704.2|1704.8|1704.5|1704.3|1704|277
1664397600000|2022-09-28 20:40:00|1704.6|1704.3|1703.9|1703.6|1704.6|1704.3|1703.6|1703.3|418
1664397900000|2022-09-28 20:45:00|1703.8|1703.5|1703.6|1703.3|1704|1703.7|1703.3|1703|725
1664398200000|2022-09-28 20:50:00|1703.5|1703.2|1703.9|1703.6|1704.2|1703.9|1702.8|1702.5|757
1664398500000|2022-09-28 20:55:00|1703.8|1703.5|1703.9|1703.1|1704|1703.7|1703.5|1703|665
1664398800000|2022-09-28 21:00:00|1703.8|1703|1704.1|1703.3|1704.1|1703.3|1703.8|1703|0
1664399100000|2022-09-28 21:05:00|1704|1703.2|1704|1703.2|1704.2|1703.4|1704|1703.2|0
1664399400000|2022-09-28 21:10:00|1704.1|1703.3|1704|1703.2|1704.1|1703.3|1703.8|1703|0
1664399700000|2022-09-28 21:15:00|1704.1|1703.3|1704.1|1703.3|1704.1|1703.3|1704|1703.2|0
1664400000000|2022-09-28 21:20:00|1703.9|1703.1|1703.9|1703.1|1703.9|1703.1|1703.9|1703.1|0
1664400300000|2022-09-28 21:25:00|1704|1703.2|1704|1703.2|1704.2|1703.4|1703.9|1703.1|0
1664400900000|2022-09-28 21:35:00|1704.1|1703.3|1704.1|1703.3|1704.2|1703.4|1704|1703.2|0
1664401200000|2022-09-28 21:40:00|1704|1703.2|1704.1|1703.3|1704.1|1703.3|1704|1703.2|0
1664401500000|2022-09-28 21:45:00|1704.2|1703.4|1705.3|1704.5|1705.3|1704.5|1704.2|1703.4|0
1664401800000|2022-09-28 21:50:00|1705.2|1704.4|1705.1|1704.3|1705.3|1704.5|1705.1|1704.3|0
1664402100000|2022-09-28 21:55:00|1705.2|1704.4|1704.6|1703.8|1705.2|1704.4|1704.6|1703.8|0
1664402400000|2022-09-28 22:00:00|1704.2|1703.4|1704.9|1704.6|1705.2|1704.9|1703.1|1702.8|208
1664402700000|2022-09-28 22:05:00|1705|1704.7|1705.2|1704.9|1706.4|1706.1|1704.9|1704.6|110
1664403000000|2022-09-28 22:10:00|1705.3|1705|1706|1705.7|1706.4|1706.1|1705.3|1705|103
1664403300000|2022-09-28 22:15:00|1705.9|1705.6|1705.2|1704.9|1706|1705.7|1704.9|1704.6|56
1664403600000|2022-09-28 22:20:00|1705.3|1705|1705.5|1705.2|1705.9|1705.6|1705.1|1704.8|103
1664403900000|2022-09-28 22:25:00|1705.4|1705.1|1706.3|1706|1706.6|1706.3|1705.3|1705|182
1664404200000|2022-09-28 22:30:00|1706.2|1705.9|1705.6|1705.3|1706.4|1706.1|1705.5|1705.2|93
1664404500000|2022-09-28 22:35:00|1705.7|1705.4|1704.9|1704.6|1705.8|1705.5|1704.8|1704.5|47
1664404800000|2022-09-28 22:40:00|1704.8|1704.5|1703.9|1703.6|1705.3|1705|1703|1702.7|160
1664405100000|2022-09-28 22:45:00|1704|1703.7|1701.8|1701.5|1704|1703.7|1701.3|1701|215
1664405400000|2022-09-28 22:50:00|1701.7|1701.4|1700.6|1700.3|1702|1701.7|1700.3|1700|187
1664405700000|2022-09-28 22:55:00|1700.7|1700.4|1701.5|1701.2|1701.7|1701.4|1700.7|1700.4|70
1664406000000|2022-09-28 23:00:00|1701.6|1701.3|1701.3|1701|1702|1701.7|1701.2|1700.9|32
1664406300000|2022-09-28 23:05:00|1701.2|1700.9|1702|1701.7|1702.2|1701.9|1701|1700.7|31
1664406600000|2022-09-28 23:10:00|1702.1|1701.8|1702.6|1702.3|1702.6|1702.3|1701.9|1701.6|34
1664406900000|2022-09-28 23:15:00|1702.5|1702.2|1702.5|1702.2|1702.8|1702.5|1702.2|1701.9|46
1664407200000|2022-09-28 23:20:00|1702.4|1702.1|1701.6|1701.3|1702.5|1702.2|1701.6|1701.3|64
1664407500000|2022-09-28 23:25:00|1701.7|1701.4|1702.4|1702.1|1702.4|1702.1|1701.4|1701.1|20
1664407800000|2022-09-28 23:30:00|1702.3|1702|1701.8|1701.5|1702.4|1702.1|1701.6|1701.3|45
1664408100000|2022-09-28 23:35:00|1701.7|1701.4|1700.5|1700.2|1701.8|1701.5|1700.4|1700.1|160
1664408400000|2022-09-28 23:40:00|1700.4|1700.1|1701|1700.7|1701.2|1700.9|1700.4|1700.1|24
1664408700000|2022-09-28 23:45:00|1700.9|1700.6|1702|1701.7|1702.3|1702|1700.5|1700.2|91
1664409000000|2022-09-28 23:50:00|1701.9|1701.6|1701.5|1701.2|1702.5|1702.2|1701.4|1701.1|52
1664409300000|2022-09-28 23:55:00|1701.6|1701.3|1701.9|1701.6|1702.5|1702.2|1701.4|1701.1|35
1664409600000|2022-09-29 00:00:00|1702.2|1701.9|1704.8|1704.5|1705.1|1704.8|1700.8|1700.5|260
1664409900000|2022-09-29 00:05:00|1704.9|1704.6|1704.4|1704.1|1706.7|1706.4|1704.4|1704.1|238
1664410200000|2022-09-29 00:10:00|1704.3|1704|1701.7|1701.4|1705|1704.7|1701.6|1701.3|153
1664410500000|2022-09-29 00:15:00|1701.8|1701.5|1703.9|1703.6|1704|1703.7|1701.8|1701.5|104
1664410800000|2022-09-29 00:20:00|1704|1703.7|1703.8|1703.5|1705.2|1704.9|1702.6|1702.3|103
1664411100000|2022-09-29 00:25:00|1703.9|1703.6|1705.5|1705.2|1705.6|1705.3|1703.7|1703.4|57
1664411400000|2022-09-29 00:30:00|1705.7|1705.4|1705.3|1705|1706.1|1705.8|1704.7|1704.4|67
1664411700000|2022-09-29 00:35:00|1705.2|1704.9|1704.9|1704.6|1705.7|1705.4|1704.7|1704.4|56
1664412000000|2022-09-29 00:40:00|1704.8|1704.5|1704.2|1703.9|1705|1704.7|1704|1703.7|183
1664412300000|2022-09-29 00:45:00|1704.3|1704|1702.5|1702.2|1704.4|1704.1|1702|1701.7|173
1664412600000|2022-09-29 00:50:00|1702.4|1702.1|1702.5|1702.2|1702.6|1702.3|1701.5|1701.2|85
1664412900000|2022-09-29 00:55:00|1702.4|1702.1|1702.9|1702.6|1703.4|1703.1|1702|1701.7|17
1664413200000|2022-09-29 01:00:00|1702.8|1702.5|1702.7|1702.4|1703.4|1703.1|1702.1|1701.8|48
1664413500000|2022-09-29 01:05:00|1702.8|1702.5|1703.7|1703.4|1703.8|1703.5|1702.2|1701.9|48
1664413800000|2022-09-29 01:10:00|1703.6|1703.3|1702.8|1702.5|1703.9|1703.6|1702.3|1702|48
1664414100000|2022-09-29 01:15:00|1702.7|1702.4|1702.1|1701.8|1703.7|1703.4|1701.3|1701|72
1664414400000|2022-09-29 01:20:00|1702.2|1701.9|1702.6|1702.3|1703|1702.7|1701.6|1701.3|58
1664414700000|2022-09-29 01:25:00|1702.7|1702.4|1702.6|1702.3|1703.5|1703.2|1702.4|1702.1|31
1664415000000|2022-09-29 01:30:00|1702.7|1702.4|1702.4|1702.1|1703|1702.7|1701.9|1701.6|33
1664415300000|2022-09-29 01:35:00|1702.5|1702.2|1702.5|1702.2|1703.7|1703.4|1702.2|1701.9|27
1664415600000|2022-09-29 01:40:00|1702.4|1702.1|1703.3|1703|1703.7|1703.4|1702.3|1702|14
1664415900000|2022-09-29 01:45:00|1703.2|1702.9|1703.6|1703.3|1704|1703.7|1703|1702.7|21
1664416200000|2022-09-29 01:50:00|1703.7|1703.4|1701.6|1701.3|1703.7|1703.4|1701.4|1701.1|19
1664416500000|2022-09-29 01:55:00|1701.7|1701.4|1701|1700.7|1702|1701.7|1700.7|1700.4|48
1664416800000|2022-09-29 02:00:00|1700.9|1700.6|1700.8|1700.5|1702.2|1701.9|1700.7|1700.4|39
1664417100000|2022-09-29 02:05:00|1700.7|1700.4|1698.7|1698.4|1700.9|1700.6|1698.6|1698.3|222
1664417400000|2022-09-29 02:10:00|1698.8|1698.5|1698.3|1698|1699.3|1699|1697.8|1697.5|162
1664417700000|2022-09-29 02:15:00|1698.4|1698.1|1699.8|1699.5|1700|1699.7|1698.1|1697.8|57
1664418000000|2022-09-29 02:20:00|1699.7|1699.4|1697.9|1697.6|1699.8|1699.5|1697.9|1697.6|101
1664418300000|2022-09-29 02:25:00|1698|1697.7|1698.4|1698.1|1699.2|1698.9|1697.3|1697|105
1664418600000|2022-09-29 02:30:00|1698.5|1698.2|1698.6|1698.3|1699.2|1698.9|1698.1|1697.8|63
1664418900000|2022-09-29 02:35:00|1698.7|1698.4|1698.8|1698.5|1699.2|1698.9|1698.1|1697.8|38
1664419200000|2022-09-29 02:40:00|1698.9|1698.6|1699.6|1699.3|1699.8|1699.5|1698.7|1698.4|20
1664419500000|2022-09-29 02:45:00|1699.7|1699.4|1700.1|1699.8|1700.2|1699.9|1699.3|1699|31
1664419800000|2022-09-29 02:50:00|1700|1699.7|1700.1|1699.8|1700.2|1699.9|1699.4|1699.1|20
1664420100000|2022-09-29 02:55:00|1700.2|1699.9|1699.2|1698.9|1700.2|1699.9|1698.8|1698.5|26
1664420400000|2022-09-29 03:00:00|1699.3|1699|1698.9|1698.6|1699.6|1699.3|1698.5|1698.2|83
1664420700000|2022-09-29 03:05:00|1699|1698.7|1700.2|1699.9|1700.4|1700.1|1698.9|1698.6|56
1664421000000|2022-09-29 03:10:00|1700.1|1699.8|1700.4|1700.1|1700.9|1700.6|1700.1|1699.8|62
1664421300000|2022-09-29 03:15:00|1700.5|1700.2|1700.7|1700.4|1700.9|1700.6|1700.2|1699.9|7
1664421600000|2022-09-29 03:20:00|1700.8|1700.5|1701.2|1700.9|1701.6|1701.3|1700.3|1700|26
1664421900000|2022-09-29 03:25:00|1701.1|1700.8|1701.2|1700.9|1701.7|1701.4|1700.9|1700.6|27
1664422200000|2022-09-29 03:30:00|1701.4|1701.1|1700.3|1700|1701.4|1701.1|1699.8|1699.5|51
1664422500000|2022-09-29 03:35:00|1700.2|1699.9|1701.5|1701.2|1701.5|1701.2|1700.1|1699.8|54
1664422800000|2022-09-29 03:40:00|1701.4|1701.1|1702|1701.7|1702|1701.7|1701.3|1701|37
1664423100000|2022-09-29 03:45:00|1701.9|1701.6|1702.7|1702.4|1703|1702.7|1701.8|1701.5|81
1664423400000|2022-09-29 03:50:00|1702.8|1702.5|1703.5|1703.2|1703.5|1703.2|1702.6|1702.3|59
1664423700000|2022-09-29 03:55:00|1703.4|1703.1|1702.9|1702.6|1703.6|1703.3|1702.5|1702.2|37
1664424000000|2022-09-29 04:00:00|1703|1702.7|1702.8|1702.5|1703.3|1703|1702.5|1702.2|29
1664424300000|2022-09-29 04:05:00|1702.7|1702.4|1702.5|1702.2|1702.8|1702.5|1702.3|1702|16
1664424600000|2022-09-29 04:10:00|1702.6|1702.3|1703.3|1703|1703.8|1703.5|1702.4|1702.1|64
1664424900000|2022-09-29 04:15:00|1703.4|1703.1|1703.4|1703.1|1703.6|1703.3|1702.9|1702.6|33
1664425200000|2022-09-29 04:20:00|1703.5|1703.2|1705|1704.7|1705.1|1704.8|1703.2|1702.9|96
1664425500000|2022-09-29 04:25:00|1705.1|1704.8|1705.3|1705|1705.3|1705|1704.4|1704.1|101
1664425800000|2022-09-29 04:30:00|1705.2|1704.9|1705.3|1705|1705.6|1705.3|1704.6|1704.3|108
1664426100000|2022-09-29 04:35:00|1705.2|1704.9|1705.6|1705.3|1705.8|1705.5|1704.8|1704.5|46
1664426400000|2022-09-29 04:40:00|1705.7|1705.4|1706.4|1706.1|1706.4|1706.1|1705.6|1705.3|89
1664426700000|2022-09-29 04:45:00|1706.5|1706.2|1705.9|1705.6|1706.6|1706.3|1705.8|1705.5|52
1664427000000|2022-09-29 04:50:00|1705.8|1705.5|1705.7|1705.4|1706|1705.7|1705.5|1705.2|23
1664427300000|2022-09-29 04:55:00|1705.6|1705.3|1705.2|1704.9|1705.7|1705.4|1704.9|1704.6|74
1664427600000|2022-09-29 05:00:00|1705.3|1705|1705|1704.7|1705.4|1705.1|1704.2|1703.9|177
1664427900000|2022-09-29 05:05:00|1705.1|1704.8|1705.5|1705.2|1705.7|1705.4|1704.5|1704.2|25
1664428200000|2022-09-29 05:10:00|1705.6|1705.3|1703.8|1703.5|1705.6|1705.3|1703.6|1703.3|124
1664428500000|2022-09-29 05:15:00|1703.7|1703.4|1704|1703.7|1704.2|1703.9|1702.8|1702.5|58
1664428800000|2022-09-29 05:20:00|1703.9|1703.6|1704.4|1704.1|1704.6|1704.3|1703.8|1703.5|40
1664429100000|2022-09-29 05:25:00|1704.3|1704|1704.4|1704.1|1704.6|1704.3|1703.9|1703.6|34
1664429400000|2022-09-29 05:30:00|1704.3|1704|1701.9|1701.6|1705|1704.7|1701.5|1701.2|169
1664429700000|2022-09-29 05:35:00|1701.8|1701.5|1701.1|1700.8|1702.5|1702.2|1700.4|1700.1|150
1664430000000|2022-09-29 05:40:00|1701|1700.7|1697.9|1697.6|1701.3|1701|1697.7|1697.4|249
1664430300000|2022-09-29 05:45:00|1697.8|1697.5|1698.6|1698.3|1698.6|1698.3|1696.5|1696.2|325
1664430600000|2022-09-29 05:50:00|1698.8|1698.5|1698.5|1698.2|1699.2|1698.9|1697.9|1697.6|416
1664430900000|2022-09-29 05:55:00|1698.4|1698.1|1698.9|1698.6|1698.9|1698.6|1696.8|1696.5|355
1664431200000|2022-09-29 06:00:00|1698.7|1698.4|1695.8|1695.5|1698.8|1698.5|1694.2|1693.9|332
1664431500000|2022-09-29 06:05:00|1695.7|1695.4|1693.1|1692.8|1695.8|1695.5|1692.7|1692.4|202
1664431800000|2022-09-29 06:10:00|1693.3|1693|1688.3|1688|1693.4|1693.1|1687.4|1687.1|545
1664432100000|2022-09-29 06:15:00|1688.2|1687.9|1687.3|1687|1689.2|1688.9|1687.1|1686.8|320
1664432400000|2022-09-29 06:20:00|1687|1686.7|1690|1689.7|1690.4|1690.1|1686.1|1685.8|291
1664432700000|2022-09-29 06:25:00|1689.9|1689.6|1689.8|1689.5|1691.1|1690.8|1689.6|1689.3|204
1664433000000|2022-09-29 06:30:00|1689.7|1689.4|1688.5|1688.2|1690.4|1690.1|1687.5|1687.2|491
1664433300000|2022-09-29 06:35:00|1688.4|1688.1|1691.1|1690.8|1691.2|1690.9|1688.1|1687.8|138
1664433600000|2022-09-29 06:40:00|1691|1690.7|1693|1692.7|1693.9|1693.6|1690.7|1690.4|232
1664433900000|2022-09-29 06:45:00|1692.9|1692.6|1691.5|1691.2|1693.7|1693.4|1691.2|1690.9|115
1664434200000|2022-09-29 06:50:00|1691.4|1691.1|1692.1|1691.8|1692.6|1692.3|1691.2|1690.9|88
1664434500000|2022-09-29 06:55:00|1692|1691.7|1691.8|1691.5|1692.2|1691.9|1690.8|1690.5|88
1664434800000|2022-09-29 07:00:00|1693|1692.7|1685.7|1685.4|1693|1692.7|1684.9|1684.6|877
1664435100000|2022-09-29 07:05:00|1685.6|1685.3|1684.8|1684.5|1685.6|1685.3|1682.9|1682.6|633
1664435400000|2022-09-29 07:10:00|1685|1684.7|1684.4|1684.1|1685.8|1685.5|1682.8|1682.5|603
1664435700000|2022-09-29 07:15:00|1684.5|1684.2|1682.8|1682.5|1684.6|1684.3|1682.3|1682|449
1664436000000|2022-09-29 07:20:00|1682.7|1682.4|1681.7|1681.4|1682.9|1682.6|1679.3|1679|901
1664436300000|2022-09-29 07:25:00|1681.8|1681.5|1681.8|1681.5|1682.6|1682.3|1679.4|1679.1|431
1664436600000|2022-09-29 07:30:00|1681.5|1681.2|1678.4|1678.1|1681.6|1681.3|1677.5|1677.2|691
1664436900000|2022-09-29 07:35:00|1678.3|1678|1678.3|1678|1678.7|1678.4|1676.6|1676.3|335
1664437200000|2022-09-29 07:40:00|1678.2|1677.9|1677.8|1677.5|1679.7|1679.4|1677.7|1677.4|339
1664437500000|2022-09-29 07:45:00|1677.7|1677.4|1677.5|1677.2|1677.8|1677.5|1676.2|1675.9|337
1664437800000|2022-09-29 07:50:00|1677.6|1677.3|1675|1674.7|1678.3|1678|1674.3|1674|806
1664438100000|2022-09-29 07:55:00|1675.1|1674.8|1678.2|1677.9|1679.8|1679.5|1674.7|1674.4|298
1664438400000|2022-09-29 08:00:00|1678.5|1678.2|1679.7|1679.4|1680.2|1679.9|1675|1674.7|776
1664438700000|2022-09-29 08:05:00|1679.6|1679.3|1681.7|1681.4|1682.3|1682|1679.4|1679.1|513
1664439000000|2022-09-29 08:10:00|1681.6|1681.3|1679.3|1679|1681.6|1681.3|1678.8|1678.5|817
1664439300000|2022-09-29 08:15:00|1679.2|1678.9|1680.9|1680.6|1681.1|1680.8|1677.7|1677.4|687
1664439600000|2022-09-29 08:20:00|1680.8|1680.5|1678.1|1677.8|1681.1|1680.8|1678|1677.7|235
1664439900000|2022-09-29 08:25:00|1678|1677.7|1678.2|1677.9|1680|1679.7|1677.4|1677.1|568
1664440200000|2022-09-29 08:30:00|1678.3|1678|1680.1|1679.8|1680.6|1680.3|1677.8|1677.5|250
1664440500000|2022-09-29 08:35:00|1680.2|1679.9|1676.6|1676.3|1680.4|1680.1|1676|1675.7|364
1664440800000|2022-09-29 08:40:00|1676.7|1676.4|1680.8|1680.5|1681.6|1681.3|1676.5|1676.2|342
1664441100000|2022-09-29 08:45:00|1680.7|1680.4|1679.4|1679.1|1681.4|1681.1|1678.9|1678.6|196
1664441400000|2022-09-29 08:50:00|1679.5|1679.2|1678.6|1678.3|1679.9|1679.6|1677.8|1677.5|208
1664441700000|2022-09-29 08:55:00|1678.8|1678.5|1678.6|1678.3|1679.1|1678.8|1677.4|1677.1|139
1664442000000|2022-09-29 09:00:00|1678.5|1678.2|1681.7|1681.4|1682.2|1681.9|1678|1677.7|267
1664442300000|2022-09-29 09:05:00|1681.6|1681.3|1684.2|1683.9|1684.7|1684.4|1680.9|1680.6|271
1664442600000|2022-09-29 09:10:00|1684.3|1684|1685.5|1685.2|1686.7|1686.4|1683.4|1683.1|303
1664442900000|2022-09-29 09:15:00|1685.6|1685.3|1684.1|1683.8|1687.2|1686.9|1683.4|1683.1|231
1664443200000|2022-09-29 09:20:00|1684|1683.7|1684.8|1684.5|1685.7|1685.4|1683|1682.7|202
1664443500000|2022-09-29 09:25:00|1684.9|1684.6|1684.5|1684.2|1686|1685.7|1684.3|1684|274
1664443800000|2022-09-29 09:30:00|1684.6|1684.3|1685.1|1684.8|1685.8|1685.5|1684.1|1683.8|210
1664444100000|2022-09-29 09:35:00|1685|1684.7|1685.1|1684.8|1686.1|1685.8|1684.7|1684.4|319
1664444400000|2022-09-29 09:40:00|1685.2|1684.9|1690.6|1690.3|1690.7|1690.4|1684.4|1684.1|371
1664444700000|2022-09-29 09:45:00|1690.7|1690.4|1689.8|1689.5|1690.9|1690.6|1688.5|1688.2|209
1664445000000|2022-09-29 09:50:00|1689.9|1689.6|1688.8|1688.5|1690.1|1689.8|1687.7|1687.4|210
1664445300000|2022-09-29 09:55:00|1688.7|1688.4|1688.1|1687.8|1688.7|1688.4|1686.8|1686.5|208
1664445600000|2022-09-29 10:00:00|1688.4|1688.1|1683.3|1683|1688.5|1688.2|1682.7|1682.4|684
1664445900000|2022-09-29 10:05:00|1683.4|1683.1|1684.5|1684.2|1684.7|1684.4|1682.2|1681.9|352
1664446200000|2022-09-29 10:10:00|1684.4|1684.1|1684.4|1684.1|1685.4|1685.1|1683.6|1683.3|187
1664446500000|2022-09-29 10:15:00|1684.5|1684.2|1686.2|1685.9|1686.4|1686.1|1684.5|1684.2|188
1664446800000|2022-09-29 10:20:00|1686.3|1686|1686.8|1686.5|1687.2|1686.9|1685.2|1684.9|206
1664447100000|2022-09-29 10:25:00|1686.7|1686.4|1683.9|1683.6|1686.9|1686.6|1683.5|1683.2|403
1664447400000|2022-09-29 10:30:00|1683.8|1683.5|1685.1|1684.8|1685.4|1685.1|1683.2|1682.9|130
1664447700000|2022-09-29 10:35:00|1685|1684.7|1685.1|1684.8|1686|1685.7|1684|1683.7|189
1664448000000|2022-09-29 10:40:00|1685.2|1684.9|1685.5|1685.2|1686.4|1686.1|1684.4|1684.1|104
1664448300000|2022-09-29 10:45:00|1685.6|1685.3|1687.6|1687.3|1687.8|1687.5|1685.6|1685.3|193
1664448600000|2022-09-29 10:50:00|1687.5|1687.2|1688.7|1688.4|1689.1|1688.8|1687|1686.7|186
1664448900000|2022-09-29 10:55:00|1688.6|1688.3|1686.1|1685.8|1689.4|1689.1|1686|1685.7|367
1664449200000|2022-09-29 11:00:00|1686.3|1686|1687.1|1686.8|1688.3|1688|1686.3|1686|255
1664449500000|2022-09-29 11:05:00|1686.9|1686.6|1687.9|1687.6|1688.6|1688.3|1686.7|1686.4|145
1664449800000|2022-09-29 11:10:00|1688.1|1687.8|1690|1689.7|1690.1|1689.8|1687|1686.7|119
1664450100000|2022-09-29 11:15:00|1690.1|1689.8|1692.9|1692.6|1693.1|1692.8|1690|1689.7|508
1664450400000|2022-09-29 11:20:00|1693|1692.7|1691.6|1691.3|1693.3|1693|1691.2|1690.9|313
1664450700000|2022-09-29 11:25:00|1691.5|1691.2|1692.3|1692|1692.5|1692.2|1691.2|1690.9|196
1664451000000|2022-09-29 11:30:00|1692.2|1691.9|1691|1690.7|1692.8|1692.5|1690.9|1690.6|457
1664451300000|2022-09-29 11:35:00|1690.9|1690.6|1688.3|1688|1691.1|1690.8|1687.7|1687.4|311
1664451600000|2022-09-29 11:40:00|1688.4|1688.1|1690.2|1689.9|1691|1690.7|1688.2|1687.9|255
1664451900000|2022-09-29 11:45:00|1690.1|1689.8|1687.6|1687.3|1691.5|1691.2|1687.5|1687.2|319
1664452200000|2022-09-29 11:50:00|1687.7|1687.4|1688.8|1688.5|1689.2|1688.9|1687.3|1687|250
1664452500000|2022-09-29 11:55:00|1688.9|1688.6|1686.2|1685.9|1688.9|1688.6|1686|1685.7|359
1664452800000|2022-09-29 12:00:00|1686.4|1686.1|1683.6|1683.3|1686.5|1686.2|1683.5|1683.2|775
1664453100000|2022-09-29 12:05:00|1683.5|1683.2|1683.5|1683.2|1683.9|1683.6|1682.1|1681.8|762
1664453400000|2022-09-29 12:10:00|1683.7|1683.4|1681.2|1680.9|1683.8|1683.5|1680.6|1680.3|824
1664453700000|2022-09-29 12:15:00|1681.3|1681|1682.4|1682.1|1682.9|1682.6|1679.8|1679.5|749
1664454000000|2022-09-29 12:20:00|1682.3|1682|1685.1|1684.8|1685.2|1684.9|1681.6|1681.3|575
1664454300000|2022-09-29 12:25:00|1685.2|1684.9|1686.3|1686|1686.9|1686.6|1683.2|1682.9|834
1664454600000|2022-09-29 12:30:00|1686.2|1685.9|1673.3|1673|1686.2|1685.9|1673.3|1673|2643
1664454900000|2022-09-29 12:35:00|1673.5|1673.2|1676.8|1676.5|1677.3|1677|1669.5|1669.2|2295
1664455200000|2022-09-29 12:40:00|1676.7|1676.4|1676|1675.7|1676.7|1676.4|1672.9|1672.6|1184
1664455500000|2022-09-29 12:45:00|1676.1|1675.8|1675.4|1675.1|1677|1676.7|1673.9|1673.6|893
1664455800000|2022-09-29 12:50:00|1675.2|1674.9|1677.3|1677|1678.2|1677.9|1674.7|1674.4|713
1664456100000|2022-09-29 12:55:00|1677.4|1677.1|1676.3|1676|1678.9|1678.6|1675.5|1675.2|703
1664456400000|2022-09-29 13:00:00|1676.4|1676.1|1676.2|1675.9|1678.2|1677.9|1674.9|1674.6|833
1664456700000|2022-09-29 13:05:00|1676.4|1676.1|1680.3|1680|1680.4|1680.1|1676.2|1675.9|739
1664457000000|2022-09-29 13:10:00|1680.2|1679.9|1679.8|1679.5|1680.8|1680.5|1678.3|1678|496
1664457300000|2022-09-29 13:15:00|1679.7|1679.4|1684.5|1684.2|1684.5|1684.2|1678.9|1678.6|860
1664457600000|2022-09-29 13:20:00|1684.4|1684.1|1682.7|1682.4|1685|1684.7|1682.5|1682.2|766
1664457900000|2022-09-29 13:25:00|1682.3|1682|1681|1680.7|1683|1682.7|1680.6|1680.3|946
1664458200000|2022-09-29 13:30:00|1680.3|1680|1667|1666.7|1682.6|1682.3|1664.9|1664.6|11998
1664458500000|2022-09-29 13:35:00|1667.2|1666.9|1661.2|1660.9|1667.2|1666.9|1660.1|1659.8|6795
1664458800000|2022-09-29 13:40:00|1661.1|1660.8|1653.3|1653|1661.5|1661.2|1651.9|1651.6|5801
1664459100000|2022-09-29 13:45:00|1653.5|1653.2|1653.1|1652.8|1656.3|1656|1651.7|1651.4|5272
1664459400000|2022-09-29 13:50:00|1653|1652.7|1655.9|1655.6|1658.5|1658.2|1652.4|1652.1|3967
1664459700000|2022-09-29 13:55:00|1655.8|1655.5|1652.5|1652.2|1658.1|1657.8|1652.1|1651.8|2739
1664460000000|2022-09-29 14:00:00|1652.6|1652.3|1647.5|1647.2|1654|1653.7|1646.9|1646.6|5417
1664460300000|2022-09-29 14:05:00|1647.8|1647.5|1647|1646.7|1651.9|1651.6|1647|1646.7|4001
1664460600000|2022-09-29 14:10:00|1647.1|1646.8|1643.3|1643|1648.8|1648.5|1642.6|1642.3|3946
1664460900000|2022-09-29 14:15:00|1643.4|1643.1|1643.6|1643.3|1645.4|1645.1|1640.5|1640.2|4294
1664461200000|2022-09-29 14:20:00|1643.3|1643|1644.8|1644.5|1650.1|1649.8|1643.1|1642.8|3775
1664461500000|2022-09-29 14:25:00|1644.7|1644.4|1647.9|1647.6|1648.9|1648.6|1643.7|1643.4|3133
1664461800000|2022-09-29 14:30:00|1647.7|1647.4|1643.4|1643.1|1647.7|1647.4|1641.8|1641.5|3458
1664462100000|2022-09-29 14:35:00|1643.3|1643|1645.6|1645.3|1647.5|1647.2|1641.6|1641.3|2780
1664462400000|2022-09-29 14:40:00|1645.3|1645|1648.3|1648|1650.4|1650.1|1645.1|1644.8|3026
1664462700000|2022-09-29 14:45:00|1648.2|1647.9|1648.5|1648.2|1650.5|1650.2|1646.7|1646.4|2221
1664463000000|2022-09-29 14:50:00|1648.6|1648.3|1651.1|1650.8|1652.8|1652.5|1648|1647.7|2328
1664463300000|2022-09-29 14:55:00|1650.8|1650.5|1650.6|1650.3|1653.2|1652.9|1649.7|1649.4|2253
1664463600000|2022-09-29 15:00:00|1650.5|1650.2|1650.9|1650.6|1654.3|1654|1649.8|1649.5|1636
1664463900000|2022-09-29 15:05:00|1650.8|1650.5|1658.9|1658.6|1659.6|1659.3|1648.8|1648.5|3258
1664464200000|2022-09-29 15:10:00|1659|1658.7|1655.2|1654.9|1659.7|1659.4|1654.1|1653.8|1828
1664464500000|2022-09-29 15:15:00|1655.3|1655|1656.6|1656.3|1657.3|1657|1654.5|1654.2|2069
1664464800000|2022-09-29 15:20:00|1656.5|1656.2|1650.8|1650.5|1656.5|1656.2|1650.7|1650.4|1791
1664465100000|2022-09-29 15:25:00|1650.9|1650.6|1654|1653.7|1654.6|1654.3|1650.6|1650.3|1244
1664465400000|2022-09-29 15:30:00|1654.1|1653.8|1655|1654.7|1656.6|1656.3|1652.1|1651.8|1612
1664465700000|2022-09-29 15:35:00|1655.2|1654.9|1656.1|1655.8|1656.7|1656.4|1652.6|1652.3|1385
1664466000000|2022-09-29 15:40:00|1656|1655.7|1656.1|1655.8|1657.8|1657.5|1653.6|1653.3|1578
1664466300000|2022-09-29 15:45:00|1656|1655.7|1658.4|1658.1|1658.7|1658.4|1656|1655.7|1324
1664466600000|2022-09-29 15:50:00|1658.3|1658|1664.1|1663.8|1664.8|1664.5|1657.1|1656.8|3172
1664466900000|2022-09-29 15:55:00|1664.3|1664|1661|1660.7|1665.2|1664.9|1660.8|1660.5|1831
1664467200000|2022-09-29 16:00:00|1661.1|1660.8|1661.6|1661.3|1662|1661.7|1659|1658.7|1359
1664467500000|2022-09-29 16:05:00|1661.5|1661.2|1662|1661.7|1662.9|1662.6|1660.4|1660.1|1330
1664467800000|2022-09-29 16:10:00|1661.7|1661.4|1659.7|1659.4|1662.2|1661.9|1659.1|1658.8|1189
1664468100000|2022-09-29 16:15:00|1659.6|1659.3|1655.3|1655|1659.9|1659.6|1654.8|1654.5|1714
1664468400000|2022-09-29 16:20:00|1655.2|1654.9|1654.7|1654.4|1656.2|1655.9|1652.8|1652.5|985
1664468700000|2022-09-29 16:25:00|1654.6|1654.3|1655.9|1655.6|1656.7|1656.4|1653.8|1653.5|1037
1664469000000|2022-09-29 16:30:00|1655.8|1655.5|1658.8|1658.5|1659|1658.7|1655|1654.7|1006
1664469300000|2022-09-29 16:35:00|1658.9|1658.6|1658.5|1658.2|1659.4|1659.1|1655.7|1655.4|1251
1664469600000|2022-09-29 16:40:00|1658.6|1658.3|1659.6|1659.3|1659.6|1659.3|1655.9|1655.6|705
1664469900000|2022-09-29 16:45:00|1659.5|1659.2|1657.7|1657.4|1660.2|1659.9|1657.1|1656.8|835
1664470200000|2022-09-29 16:50:00|1657.5|1657.2|1657.2|1656.9|1658.4|1658.1|1656.4|1656.1|827
1664470500000|2022-09-29 16:55:00|1657.3|1657|1654.6|1654.3|1657.6|1657.3|1653.6|1653.3|1383
1664470800000|2022-09-29 17:00:00|1654.5|1654.2|1653|1652.7|1654.8|1654.5|1652|1651.7|1208
1664471100000|2022-09-29 17:05:00|1652.9|1652.6|1651.3|1651|1653.9|1653.6|1651.1|1650.8|1250
1664471400000|2022-09-29 17:10:00|1651.4|1651.1|1653.9|1653.6|1655.1|1654.8|1651.2|1650.9|1118
1664471700000|2022-09-29 17:15:00|1653.8|1653.5|1653.4|1653.1|1655.3|1655|1653.4|1653.1|1313
1664472000000|2022-09-29 17:20:00|1653.3|1653|1652|1651.7|1653.7|1653.4|1651.4|1651.1|923
1664472300000|2022-09-29 17:25:00|1652.1|1651.8|1653.5|1653.2|1655.1|1654.8|1651.7|1651.4|1018
1664472600000|2022-09-29 17:30:00|1653.4|1653.1|1655.7|1655.4|1655.9|1655.6|1651.3|1651|1128
1664472900000|2022-09-29 17:35:00|1655.6|1655.3|1654.8|1654.5|1656.3|1656|1653.8|1653.5|814
1664473200000|2022-09-29 17:40:00|1654.7|1654.4|1652.7|1652.4|1654.7|1654.4|1651.6|1651.3|948
1664473500000|2022-09-29 17:45:00|1652.5|1652.2|1652.1|1651.8|1653.6|1653.3|1652|1651.7|813
1664473800000|2022-09-29 17:50:00|1652.3|1652|1650.8|1650.5|1653.1|1652.8|1650.1|1649.8|2623
1664474100000|2022-09-29 17:55:00|1650.7|1650.4|1647.9|1647.6|1650.9|1650.6|1647.5|1647.2|2314
1664474400000|2022-09-29 18:00:00|1647.8|1647.5|1646.8|1646.5|1647.8|1647.5|1645.2|1644.9|3681
1664474700000|2022-09-29 18:05:00|1646.9|1646.6|1649.1|1648.8|1650.1|1649.8|1646.7|1646.4|2354
1664475000000|2022-09-29 18:10:00|1649.2|1648.9|1649|1648.7|1650|1649.7|1648.1|1647.8|1695
1664475300000|2022-09-29 18:15:00|1648.8|1648.5|1645.8|1645.5|1649.4|1649.1|1645.4|1645.1|2241
1664475600000|2022-09-29 18:20:00|1645.7|1645.4|1646.2|1645.9|1647.3|1647|1645.2|1644.9|1716
1664475900000|2022-09-29 18:25:00|1646.4|1646.1|1649.1|1648.8|1650.5|1650.2|1645.7|1645.4|2286
1664476200000|2022-09-29 18:30:00|1649|1648.7|1648.1|1647.8|1650.6|1650.3|1647.6|1647.3|1600
1664476500000|2022-09-29 18:35:00|1648|1647.7|1651.6|1651.3|1653.4|1653.1|1647.7|1647.4|1914
1664476800000|2022-09-29 18:40:00|1651.7|1651.4|1649.6|1649.3|1652.2|1651.9|1649.5|1649.2|1059
1664477100000|2022-09-29 18:45:00|1649.5|1649.2|1649.3|1649|1651.2|1650.9|1648.8|1648.5|902
1664477400000|2022-09-29 18:50:00|1649.4|1649.1|1646.6|1646.3|1649.7|1649.4|1645.7|1645.4|1463
1664477700000|2022-09-29 18:55:00|1646.5|1646.2|1646.4|1646.1|1648.5|1648.2|1646.2|1645.9|1206
1664478000000|2022-09-29 19:00:00|1646.5|1646.2|1649.7|1649.4|1651.2|1650.9|1646.2|1645.9|1311
1664478300000|2022-09-29 19:05:00|1649.6|1649.3|1648.8|1648.5|1651.7|1651.4|1648.4|1648.1|1539
1664478600000|2022-09-29 19:10:00|1648.7|1648.4|1652.5|1652.2|1652.9|1652.6|1647.6|1647.3|1969
1664478900000|2022-09-29 19:15:00|1652.6|1652.3|1654.6|1654.3|1654.8|1654.5|1651.6|1651.3|2413
1664479200000|2022-09-29 19:20:00|1654.5|1654.2|1654.2|1653.9|1655|1654.7|1653.3|1653|1942
1664479500000|2022-09-29 19:25:00|1654.1|1653.8|1652.3|1652|1654.1|1653.8|1650.8|1650.5|2085
1664479800000|2022-09-29 19:30:00|1652.4|1652.1|1658|1657.7|1658.9|1658.6|1651.7|1651.4|2845
1664480100000|2022-09-29 19:35:00|1657.9|1657.6|1658.9|1658.6|1661|1660.7|1655.3|1655|2993
1664480400000|2022-09-29 19:40:00|1658.8|1658.5|1660.1|1659.8|1660.9|1660.6|1657.3|1657|3613
1664480700000|2022-09-29 19:45:00|1660|1659.7|1659.1|1658.8|1661.2|1660.9|1658.1|1657.8|4255
1664481000000|2022-09-29 19:50:00|1659.7|1659.4|1659.9|1659.6|1661.6|1661.3|1657.6|1657.3|4843
1664481300000|2022-09-29 19:55:00|1659.8|1659.5|1664.2|1663.9|1664.8|1664.5|1658.1|1657.8|20125
1664481600000|2022-09-29 20:00:00|1664.1|1663.8|1664|1663.7|1666.6|1666.3|1663.1|1662.8|5603
1664481900000|2022-09-29 20:05:00|1663.9|1663.6|1664.7|1664.4|1665|1664.7|1662.9|1662.6|1681
1664482200000|2022-09-29 20:10:00|1664.6|1664.3|1664.4|1664.1|1665.8|1665.5|1664.3|1664|1102
1664482500000|2022-09-29 20:15:00|1664.3|1664|1665.6|1665.3|1665.9|1665.6|1664.1|1663.8|319
1664482800000|2022-09-29 20:20:00|1665.5|1665.2|1665.5|1665.2|1666|1665.7|1665.1|1664.8|262
1664483100000|2022-09-29 20:25:00|1665.4|1665.1|1665|1664.7|1665.5|1665.2|1664.4|1664.1|240
1664483400000|2022-09-29 20:30:00|1664.9|1664.6|1664.4|1664.1|1665.2|1664.9|1664.2|1663.9|320
1664483700000|2022-09-29 20:35:00|1664.5|1664.2|1664.3|1664|1665.5|1665.2|1664.2|1663.9|204
1664484000000|2022-09-29 20:40:00|1664.4|1664.1|1664.2|1663.9|1665.1|1664.8|1664.1|1663.8|262
1664484300000|2022-09-29 20:45:00|1664.3|1664|1665.5|1665.2|1665.5|1665.2|1664.2|1663.9|134
1664484600000|2022-09-29 20:50:00|1665.6|1665.3|1666|1665.7|1666.2|1665.9|1664.8|1664.5|358
1664484900000|2022-09-29 20:55:00|1665.9|1665.6|1665.8|1665|1666.1|1665.8|1665|1664.7|300
1664485200000|2022-09-29 21:00:00|1665.6|1664.8|1665.5|1664.7|1665.8|1665|1665.4|1664.6|0
1664485500000|2022-09-29 21:05:00|1665.4|1664.6|1665.6|1664.8|1665.6|1664.8|1665.4|1664.6|0
1664485800000|2022-09-29 21:10:00|1665.4|1664.6|1665.5|1664.7|1665.7|1664.9|1665.4|1664.6|0
1664486100000|2022-09-29 21:15:00|1665.6|1664.8|1665.6|1664.8|1665.7|1664.9|1665.6|1664.8|0
1664486400000|2022-09-29 21:20:00|1665.5|1664.7|1665.3|1664.5|1665.5|1664.7|1665.3|1664.5|0
1664486700000|2022-09-29 21:25:00|1665.4|1664.6|1665.4|1664.6|1665.4|1664.6|1665.3|1664.5|0
1664487000000|2022-09-29 21:30:00|1665.5|1664.7|1665.4|1664.6|1665.5|1664.7|1665.3|1664.5|0
1664487300000|2022-09-29 21:35:00|1665.3|1664.5|1665.2|1664.4|1665.4|1664.6|1665.1|1664.3|0
1664487600000|2022-09-29 21:40:00|1665.1|1664.3|1665.1|1664.3|1665.2|1664.4|1665.1|1664.3|0
1664487900000|2022-09-29 21:45:00|1665|1664.2|1664.7|1663.9|1665.1|1664.3|1664.7|1663.9|0
1664488200000|2022-09-29 21:50:00|1664.8|1664|1664.9|1664.1|1664.9|1664.1|1664.7|1663.9|0
1664488500000|2022-09-29 21:55:00|1664.8|1664|1664.6|1663.8|1665|1664.2|1664.5|1663.7|0
1664488800000|2022-09-29 22:00:00|1665.1|1664.8|1666.5|1666.2|1667|1666.7|1663.2|1662.9|476
1664489100000|2022-09-29 22:05:00|1666.4|1666.1|1668.7|1668.4|1668.8|1668.5|1666.4|1666.1|182
1664489400000|2022-09-29 22:10:00|1668.4|1668.1|1668.3|1668|1669.8|1669.5|1668.3|1668|133
1664489700000|2022-09-29 22:15:00|1668.4|1668.1|1670|1669.7|1670.7|1670.4|1668.4|1668.1|139
1664490000000|2022-09-29 22:20:00|1670.1|1669.8|1667.9|1667.6|1670.1|1669.8|1667.8|1667.5|94
1664490300000|2022-09-29 22:25:00|1668|1667.7|1667.9|1667.6|1669|1668.7|1667.7|1667.4|61
1664490600000|2022-09-29 22:30:00|1667.8|1667.5|1666.7|1666.4|1668.3|1668|1666.6|1666.3|86
1664490900000|2022-09-29 22:35:00|1666.8|1666.5|1666.5|1666.2|1667.6|1667.3|1666.1|1665.8|76
1664491200000|2022-09-29 22:40:00|1666.3|1666|1667.3|1667|1667.6|1667.3|1666.2|1665.9|52
1664491500000|2022-09-29 22:45:00|1667.4|1667.1|1666.8|1666.5|1667.4|1667.1|1666.7|1666.4|22
1664491800000|2022-09-29 22:50:00|1666.7|1666.4|1668.7|1668.4|1668.8|1668.5|1666|1665.7|91
1664492100000|2022-09-29 22:55:00|1668.9|1668.6|1668.6|1668.3|1669.4|1669.1|1668.2|1667.9|83
1664492400000|2022-09-29 23:00:00|1668.7|1668.4|1669.4|1669.1|1669.6|1669.3|1668.7|1668.4|76
1664492700000|2022-09-29 23:05:00|1669.5|1669.2|1669.5|1669.2|1669.8|1669.5|1669.3|1669|48
1664493000000|2022-09-29 23:10:00|1669.4|1669.1|1668.9|1668.6|1669.6|1669.3|1668.9|1668.6|42
1664493300000|2022-09-29 23:15:00|1668.8|1668.5|1668.6|1668.3|1669.6|1669.3|1668.3|1668|43
1664493600000|2022-09-29 23:20:00|1668.7|1668.4|1669.4|1669.1|1669.6|1669.3|1668.5|1668.2|34
1664493900000|2022-09-29 23:25:00|1669.5|1669.2|1670.4|1670.1|1670.4|1670.1|1669.4|1669.1|56
1664494200000|2022-09-29 23:30:00|1670.3|1670|1670.4|1670.1|1671.6|1671.3|1670|1669.7|254
1664494500000|2022-09-29 23:35:00|1670.5|1670.2|1670.3|1670|1671|1670.7|1670|1669.7|27
1664494800000|2022-09-29 23:40:00|1670.4|1670.1|1671.8|1671.5|1672.4|1672.1|1670.4|1670.1|107
1664495100000|2022-09-29 23:45:00|1671.9|1671.6|1671.2|1670.9|1672|1671.7|1670.9|1670.6|92
1664495400000|2022-09-29 23:50:00|1671.1|1670.8|1671.5|1671.2|1671.5|1671.2|1670.5|1670.2|191
1664495700000|2022-09-29 23:55:00|1671.6|1671.3|1670.7|1670.4|1671.8|1671.5|1670.6|1670.3|64
1664496000000|2022-09-30 00:00:00|1670.8|1670.5|1669.2|1668.9|1671.6|1671.3|1668.2|1667.9|205
1664496300000|2022-09-30 00:05:00|1669.1|1668.8|1669.2|1668.9|1670.4|1670.1|1668.6|1668.3|91
1664496600000|2022-09-30 00:10:00|1669.3|1669|1669.3|1669|1670.8|1670.5|1668.7|1668.4|57
1664496900000|2022-09-30 00:15:00|1669.4|1669.1|1668.4|1668.1|1669.4|1669.1|1667.2|1666.9|194
1664497200000|2022-09-30 00:20:00|1668.5|1668.2|1667.3|1667|1668.8|1668.5|1666.6|1666.3|71
1664497500000|2022-09-30 00:25:00|1667.2|1666.9|1667.6|1667.3|1667.9|1667.6|1666.8|1666.5|81
1664497800000|2022-09-30 00:30:00|1667.7|1667.4|1667.8|1667.5|1668.6|1668.3|1667.1|1666.8|72
1664498100000|2022-09-30 00:35:00|1667.9|1667.6|1664.7|1664.4|1668.1|1667.8|1663.7|1663.4|346
1664498400000|2022-09-30 00:40:00|1664.6|1664.3|1664.1|1663.8|1665.3|1665|1663.7|1663.4|246
1664498700000|2022-09-30 00:45:00|1664|1663.7|1663.9|1663.6|1664.9|1664.6|1663.6|1663.3|191
1664499000000|2022-09-30 00:50:00|1663.8|1663.5|1664.7|1664.4|1664.7|1664.4|1662.3|1662|141
1664499300000|2022-09-30 00:55:00|1664.9|1664.6|1666.2|1665.9|1666.8|1666.5|1664.2|1663.9|127
1664499600000|2022-09-30 01:00:00|1666.1|1665.8|1665.5|1665.2|1667.2|1666.9|1665.3|1665|90
1664499900000|2022-09-30 01:05:00|1665.6|1665.3|1665.2|1664.9|1665.8|1665.5|1664.3|1664|110
1664500200000|2022-09-30 01:10:00|1665.1|1664.8|1668.1|1667.8|1668.1|1667.8|1665|1664.7|109
1664500500000|2022-09-30 01:15:00|1668.3|1668|1665.9|1665.6|1668.3|1668|1665.1|1664.8|108
1664500800000|2022-09-30 01:20:00|1665.8|1665.5|1666|1665.7|1666.2|1665.9|1665|1664.7|55
1664501100000|2022-09-30 01:25:00|1666.1|1665.8|1665.3|1665|1667|1666.7|1665|1664.7|59
1664501400000|2022-09-30 01:30:00|1665.2|1664.9|1665.3|1665|1667|1666.7|1664|1663.7|162
1664501700000|2022-09-30 01:35:00|1665.2|1664.9|1666.6|1666.3|1667.4|1667.1|1665.2|1664.9|63
1664502000000|2022-09-30 01:40:00|1666.7|1666.4|1666.9|1666.6|1666.9|1666.6|1665.2|1664.9|132
1664502300000|2022-09-30 01:45:00|1667|1666.7|1667.1|1666.8|1667.3|1667|1666|1665.7|76
1664502600000|2022-09-30 01:50:00|1667|1666.7|1668.4|1668.1|1669.5|1669.2|1666.7|1666.4|133
1664502900000|2022-09-30 01:55:00|1668.3|1668|1667.3|1667|1668.6|1668.3|1666.9|1666.6|69
1664503200000|2022-09-30 02:00:00|1667.4|1667.1|1667.1|1666.8|1667.4|1667.1|1665.9|1665.6|72
1664503500000|2022-09-30 02:05:00|1667.2|1666.9|1667.4|1667.1|1668.6|1668.3|1667|1666.7|58
1664503800000|2022-09-30 02:10:00|1667.3|1667|1665.7|1665.4|1667.6|1667.3|1665.3|1665|62
1664504100000|2022-09-30 02:15:00|1665.6|1665.3|1662.5|1662.2|1665.6|1665.3|1662.4|1662.1|215
1664504400000|2022-09-30 02:20:00|1662.4|1662.1|1660.8|1660.5|1662.4|1662.1|1659.8|1659.5|261
1664504700000|2022-09-30 02:25:00|1660.7|1660.4|1661|1660.7|1661.2|1660.9|1659.1|1658.8|138
1664505000000|2022-09-30 02:30:00|1661.1|1660.8|1661|1660.7|1662.2|1661.9|1660.4|1660.1|81
1664505300000|2022-09-30 02:35:00|1661.1|1660.8|1662.7|1662.4|1663.2|1662.9|1660.9|1660.6|90
1664505600000|2022-09-30 02:40:00|1662.8|1662.5|1663.2|1662.9|1663.6|1663.3|1662.2|1661.9|43
1664505900000|2022-09-30 02:45:00|1663.3|1663|1665.1|1664.8|1665.3|1665|1663|1662.7|100
1664506200000|2022-09-30 02:50:00|1665|1664.7|1664.6|1664.3|1665.3|1665|1664.4|1664.1|35
1664506500000|2022-09-30 02:55:00|1664.5|1664.2|1663.2|1662.9|1665.4|1665.1|1663.1|1662.8|71
1664506800000|2022-09-30 03:00:00|1663.3|1663|1663.6|1663.3|1664|1663.7|1663.2|1662.9|56
1664507100000|2022-09-30 03:05:00|1663.7|1663.4|1662.2|1661.9|1663.8|1663.5|1661.7|1661.4|80
1664507400000|2022-09-30 03:10:00|1662.3|1662|1662.4|1662.1|1662.5|1662.2|1661.2|1660.9|41
1664507700000|2022-09-30 03:15:00|1662.2|1661.9|1660.7|1660.4|1662.7|1662.4|1660.5|1660.2|65
1664508000000|2022-09-30 03:20:00|1660.8|1660.5|1662.1|1661.8|1662.9|1662.6|1660.8|1660.5|33
1664508300000|2022-09-30 03:25:00|1662.2|1661.9|1661.1|1660.8|1662.5|1662.2|1660.9|1660.6|46
1664508600000|2022-09-30 03:30:00|1661|1660.7|1661.9|1661.6|1662.3|1662|1660|1659.7|94
1664508900000|2022-09-30 03:35:00|1661.7|1661.4|1661.1|1660.8|1662.5|1662.2|1661|1660.7|44
1664509200000|2022-09-30 03:40:00|1661|1660.7|1661.3|1661|1661.7|1661.4|1660.4|1660.1|46
1664509500000|2022-09-30 03:45:00|1661.2|1660.9|1659.8|1659.5|1661.6|1661.3|1659.6|1659.3|77
1664509800000|2022-09-30 03:50:00|1659.9|1659.6|1658.1|1657.8|1659.9|1659.6|1657.9|1657.6|192
1664510100000|2022-09-30 03:55:00|1658.2|1657.9|1658.4|1658.1|1659|1658.7|1657.9|1657.6|56
1664510400000|2022-09-30 04:00:00|1658.3|1658|1658.4|1658.1|1659.2|1658.9|1658|1657.7|27
1664510700000|2022-09-30 04:05:00|1658.3|1658|1658|1657.7|1658.4|1658.1|1656|1655.7|147
1664511000000|2022-09-30 04:10:00|1658.1|1657.8|1658.8|1658.5|1659.1|1658.8|1658.1|1657.8|152
1664511300000|2022-09-30 04:15:00|1658.7|1658.4|1659.6|1659.3|1659.8|1659.5|1657.9|1657.6|74
1664511600000|2022-09-30 04:20:00|1659.5|1659.2|1659.5|1659.2|1660|1659.7|1658.9|1658.6|25
1664511900000|2022-09-30 04:25:00|1659.4|1659.1|1658.1|1657.8|1659.6|1659.3|1657.5|1657.2|37
1664512200000|2022-09-30 04:30:00|1658|1657.7|1658.8|1658.5|1659|1658.7|1657.7|1657.4|90
1664512500000|2022-09-30 04:35:00|1658.7|1658.4|1659.9|1659.6|1659.9|1659.6|1658|1657.7|45
1664512800000|2022-09-30 04:40:00|1659.8|1659.5|1661.2|1660.9|1661.5|1661.2|1659.2|1658.9|66
1664513100000|2022-09-30 04:45:00|1661|1660.7|1660.8|1660.5|1661.4|1661.1|1660.3|1660|105
1664513400000|2022-09-30 04:50:00|1660.7|1660.4|1660.9|1660.6|1661.7|1661.4|1660.1|1659.8|56
1664513700000|2022-09-30 04:55:00|1661|1660.7|1660.5|1660.2|1661.2|1660.9|1660.2|1659.9|26
1664514000000|2022-09-30 05:00:00|1660.4|1660.1|1660.7|1660.4|1661.7|1661.4|1660|1659.7|51
1664514300000|2022-09-30 05:05:00|1660.8|1660.5|1662.7|1662.4|1662.9|1662.6|1660.8|1660.5|93
1664514600000|2022-09-30 05:10:00|1662.6|1662.3|1663.2|1662.9|1663.8|1663.5|1662.6|1662.3|70
1664514900000|2022-09-30 05:15:00|1663.3|1663|1663.8|1663.5|1665.2|1664.9|1663.3|1663|103
1664515200000|2022-09-30 05:20:00|1663.7|1663.4|1664.8|1664.5|1665.4|1665.1|1663.7|1663.4|102
1664515500000|2022-09-30 05:25:00|1664.9|1664.6|1664.8|1664.5|1664.9|1664.6|1663.4|1663.1|75
1664515800000|2022-09-30 05:30:00|1664.9|1664.6|1663.8|1663.5|1665.7|1665.4|1663.6|1663.3|124
1664516100000|2022-09-30 05:35:00|1663.7|1663.4|1664.2|1663.9|1664.4|1664.1|1663.3|1663|40
1664516400000|2022-09-30 05:40:00|1664.1|1663.8|1665.5|1665.2|1665.9|1665.6|1664.1|1663.8|114
1664516700000|2022-09-30 05:45:00|1665.6|1665.3|1665.3|1665|1666.2|1665.9|1665.3|1665|140
1664517000000|2022-09-30 05:50:00|1665.2|1664.9|1664.3|1664|1665.7|1665.4|1664|1663.7|80
1664517300000|2022-09-30 05:55:00|1664.2|1663.9|1662|1661.7|1664.4|1664.1|1661.9|1661.6|183
1664517600000|2022-09-30 06:00:00|1662.4|1662.1|1663.9|1663.6|1665.8|1665.5|1662.2|1661.9|287
1664517900000|2022-09-30 06:05:00|1664.1|1663.8|1665.8|1665.5|1666|1665.7|1663.5|1663.2|124
1664518200000|2022-09-30 06:10:00|1665.7|1665.4|1665.5|1665.2|1667.2|1666.9|1664.9|1664.6|107
1664518500000|2022-09-30 06:15:00|1665.6|1665.3|1664.2|1663.9|1666.1|1665.8|1663.1|1662.8|135
1664518800000|2022-09-30 06:20:00|1664.1|1663.8|1664.6|1664.3|1664.8|1664.5|1663.1|1662.8|80
1664519100000|2022-09-30 06:25:00|1664.5|1664.2|1666.6|1666.3|1667|1666.7|1664.3|1664|176
1664519400000|2022-09-30 06:30:00|1666.7|1666.4|1666.7|1666.4|1667.4|1667.1|1665.9|1665.6|173
1664519700000|2022-09-30 06:35:00|1666.6|1666.3|1665.6|1665.3|1666.8|1666.5|1664.9|1664.6|113
1664520000000|2022-09-30 06:40:00|1665.7|1665.4|1665.2|1664.9|1666.8|1666.5|1664.9|1664.6|80
1664520300000|2022-09-30 06:45:00|1665.3|1665|1667.8|1667.5|1668.8|1668.5|1665.3|1665|302
1664520600000|2022-09-30 06:50:00|1667.9|1667.6|1669.6|1669.3|1670.5|1670.2|1667.7|1667.4|235
1664520900000|2022-09-30 06:55:00|1669.5|1669.2|1668.7|1668.4|1670.3|1670|1668.5|1668.2|141
1664521200000|2022-09-30 07:00:00|1668.9|1668.6|1671.4|1671.1|1671.5|1671.2|1668.7|1668.4|379
1664521500000|2022-09-30 07:05:00|1671.3|1671|1673.9|1673.6|1674|1673.7|1670.7|1670.4|916
1664521800000|2022-09-30 07:10:00|1673.7|1673.4|1674.3|1674|1674.6|1674.3|1673.2|1672.9|342
1664522100000|2022-09-30 07:15:00|1674.4|1674.1|1674.9|1674.6|1677.3|1677|1672.9|1672.6|1228
1664522400000|2022-09-30 07:20:00|1675.1|1674.8|1679.4|1679.1|1679.7|1679.4|1674.9|1674.6|534
1664522700000|2022-09-30 07:25:00|1679.3|1679|1680.3|1680|1682.2|1681.9|1679.1|1678.8|642
1664523000000|2022-09-30 07:30:00|1680.4|1680.1|1681.7|1681.4|1682.1|1681.8|1679|1678.7|611
1664523300000|2022-09-30 07:35:00|1681.5|1681.2|1681.4|1681.1|1681.9|1681.6|1679.9|1679.6|356
1664523600000|2022-09-30 07:40:00|1681.5|1681.2|1679.8|1679.5|1682.1|1681.8|1679.6|1679.3|224
1664523900000|2022-09-30 07:45:00|1679.7|1679.4|1680.4|1680.1|1680.9|1680.6|1679.2|1678.9|243
1664524200000|2022-09-30 07:50:00|1680.5|1680.2|1680.8|1680.5|1682.2|1681.9|1679.9|1679.6|160
1664524500000|2022-09-30 07:55:00|1680.9|1680.6|1682.6|1682.3|1683.1|1682.8|1680.7|1680.4|246
1664524800000|2022-09-30 08:00:00|1682.8|1682.5|1682.9|1682.6|1683.8|1683.5|1682.1|1681.8|385
1664525100000|2022-09-30 08:05:00|1682.8|1682.5|1680.3|1680|1682.8|1682.5|1680.1|1679.8|380
1664525400000|2022-09-30 08:10:00|1680.2|1679.9|1681.8|1681.5|1681.9|1681.6|1680.2|1679.9|231
1664525700000|2022-09-30 08:15:00|1681.9|1681.6|1683.4|1683.1|1684.4|1684.1|1681.5|1681.2|372
1664526000000|2022-09-30 08:20:00|1683.6|1683.3|1683.8|1683.5|1683.9|1683.6|1681.5|1681.2|172
1664526300000|2022-09-30 08:25:00|1683.9|1683.6|1681.8|1681.5|1684.5|1684.2|1681.7|1681.4|336
1664526600000|2022-09-30 08:30:00|1681.9|1681.6|1683.4|1683.1|1684.2|1683.9|1681.6|1681.3|280
1664526900000|2022-09-30 08:35:00|1683.2|1682.9|1681.8|1681.5|1683.5|1683.2|1680.4|1680.1|247
1664527200000|2022-09-30 08:40:00|1681.9|1681.6|1681.8|1681.5|1683.1|1682.8|1680.5|1680.2|349
1664527500000|2022-09-30 08:45:00|1681.9|1681.6|1682.2|1681.9|1683.7|1683.4|1681.5|1681.2|163
1664527800000|2022-09-30 08:50:00|1682.3|1682|1686.3|1686|1686.9|1686.6|1681.9|1681.6|564
1664528100000|2022-09-30 08:55:00|1686.4|1686.1|1686.5|1686.2|1687.4|1687.1|1685.6|1685.3|347
1664528400000|2022-09-30 09:00:00|1686.7|1686.4|1683.7|1683.4|1686.8|1686.5|1683.4|1683.1|282
1664528700000|2022-09-30 09:05:00|1683.8|1683.5|1683.3|1683|1684.9|1684.6|1683|1682.7|273
1664529000000|2022-09-30 09:10:00|1683.4|1683.1|1682.8|1682.5|1684.1|1683.8|1682.7|1682.4|316
1664529300000|2022-09-30 09:15:00|1682.9|1682.6|1680.2|1679.9|1683.2|1682.9|1679.8|1679.5|236
1664529600000|2022-09-30 09:20:00|1680.1|1679.8|1681.2|1680.9|1681.2|1680.9|1679.1|1678.8|192
1664529900000|2022-09-30 09:25:00|1681.3|1681|1680.6|1680.3|1681.5|1681.2|1679.1|1678.8|117
1664530200000|2022-09-30 09:30:00|1680.5|1680.2|1681.2|1680.9|1682.3|1682|1679.9|1679.6|98
1664530500000|2022-09-30 09:35:00|1681|1680.7|1679.5|1679.2|1681.6|1681.3|1678.8|1678.5|100
1664530800000|2022-09-30 09:40:00|1679.4|1679.1|1679.2|1678.9|1679.9|1679.6|1678|1677.7|260
1664531100000|2022-09-30 09:45:00|1679.1|1678.8|1679.3|1679|1681.3|1681|1678.6|1678.3|229
1664531400000|2022-09-30 09:50:00|1679.4|1679.1|1678.8|1678.5|1680.9|1680.6|1678.6|1678.3|153
1664531700000|2022-09-30 09:55:00|1678.9|1678.6|1678.5|1678.2|1679|1678.7|1677.2|1676.9|93
1664532000000|2022-09-30 10:00:00|1678.3|1678|1681.3|1681|1681.5|1681.2|1677.9|1677.6|247
1664532300000|2022-09-30 10:05:00|1681.4|1681.1|1682.4|1682.1|1682.7|1682.4|1680.8|1680.5|120
1664532600000|2022-09-30 10:10:00|1682.3|1682|1683.7|1683.4|1684.1|1683.8|1681.9|1681.6|150
1664532900000|2022-09-30 10:15:00|1683.8|1683.5|1681.2|1680.9|1684.5|1684.2|1681.2|1680.9|343
1664533200000|2022-09-30 10:20:00|1681.3|1681|1682.2|1681.9|1682.4|1682.1|1680.1|1679.8|381
1664533500000|2022-09-30 10:25:00|1682.3|1682|1683.8|1683.5|1684.7|1684.4|1681.3|1681|509
1664533800000|2022-09-30 10:30:00|1683.6|1683.3|1682.5|1682.2|1683.6|1683.3|1682.2|1681.9|156
1664534100000|2022-09-30 10:35:00|1682.6|1682.3|1682.3|1682|1684.1|1683.8|1682.1|1681.8|100
1664534400000|2022-09-30 10:40:00|1682.4|1682.1|1680.2|1679.9|1682.9|1682.6|1680|1679.7|731
1664534700000|2022-09-30 10:45:00|1680|1679.7|1677.8|1677.5|1680.3|1680|1676.6|1676.3|570
1664535000000|2022-09-30 10:50:00|1677.7|1677.4|1675.4|1675.1|1678|1677.7|1674.5|1674.2|170
1664535300000|2022-09-30 10:55:00|1675.3|1675|1675|1674.7|1675.4|1675.1|1673.5|1673.2|121
1664535600000|2022-09-30 11:00:00|1675.2|1674.9|1673.4|1673.1|1676.2|1675.9|1673.2|1672.9|312
1664535900000|2022-09-30 11:05:00|1673.5|1673.2|1671.7|1671.4|1674.2|1673.9|1671.5|1671.2|322
1664536200000|2022-09-30 11:10:00|1671.6|1671.3|1671.5|1671.2|1672|1671.7|1670.2|1669.9|383
1664536500000|2022-09-30 11:15:00|1671.6|1671.3|1672.8|1672.5|1673.1|1672.8|1671.1|1670.8|241
1664536800000|2022-09-30 11:20:00|1672.7|1672.4|1673.3|1673|1673.5|1673.2|1672|1671.7|124
1664537100000|2022-09-30 11:25:00|1673.1|1672.8|1674.1|1673.8|1674.1|1673.8|1671.8|1671.5|304
1664537400000|2022-09-30 11:30:00|1674.2|1673.9|1671.1|1670.8|1674.3|1674|1671.1|1670.8|183
1664537700000|2022-09-30 11:35:00|1671.2|1670.9|1670.9|1670.6|1671.5|1671.2|1669.4|1669.1|250
1664538000000|2022-09-30 11:40:00|1670.8|1670.5|1670.3|1670|1671.5|1671.2|1670|1669.7|174
1664538300000|2022-09-30 11:45:00|1670.2|1669.9|1668.3|1668|1670.2|1669.9|1666.8|1666.5|392
1664538600000|2022-09-30 11:50:00|1668.4|1668.1|1668.3|1668|1668.7|1668.4|1666.8|1666.5|251
1664538900000|2022-09-30 11:55:00|1668.1|1667.8|1670.7|1670.4|1671.3|1671|1667.6|1667.3|255
1664539200000|2022-09-30 12:00:00|1670.6|1670.3|1671.7|1671.4|1673.5|1673.2|1670.3|1670|423
1664539500000|2022-09-30 12:05:00|1671.8|1671.5|1671.4|1671.1|1672|1671.7|1670.3|1670|285
1664539800000|2022-09-30 12:10:00|1671.2|1670.9|1670.6|1670.3|1673|1672.7|1669.8|1669.5|443
1664540100000|2022-09-30 12:15:00|1670.3|1670|1671|1670.7|1672.4|1672.1|1669.1|1668.8|513
1664540400000|2022-09-30 12:20:00|1670.8|1670.5|1670.1|1669.8|1671.7|1671.4|1669.9|1669.6|457
1664540700000|2022-09-30 12:25:00|1670|1669.7|1676.5|1676.2|1678.2|1677.9|1669.5|1669.2|2364
1664541000000|2022-09-30 12:30:00|1676.6|1676.3|1665.9|1665.6|1676.7|1676.4|1660.5|1660.2|4582
1664541300000|2022-09-30 12:35:00|1665.8|1665.5|1666.5|1666.2|1668.6|1668.3|1664.4|1664.1|1097
1664541600000|2022-09-30 12:40:00|1666.6|1666.3|1672|1671.7|1673.2|1672.9|1665.5|1665.2|1439
1664541900000|2022-09-30 12:45:00|1672.1|1671.8|1667.2|1666.9|1672.9|1672.6|1667|1666.7|628
1664542200000|2022-09-30 12:50:00|1667.1|1666.8|1667|1666.7|1669.1|1668.8|1665.6|1665.3|565
1664542500000|2022-09-30 12:55:00|1666.8|1666.5|1667.8|1667.5|1670.1|1669.8|1666.8|1666.5|820
1664542800000|2022-09-30 13:00:00|1667.6|1667.3|1663.6|1663.3|1670.1|1669.8|1663.5|1663.2|1068
1664543100000|2022-09-30 13:05:00|1663.7|1663.4|1662.3|1662|1664|1663.7|1661.3|1661|846
1664543400000|2022-09-30 13:10:00|1662.1|1661.8|1663.8|1663.5|1664.5|1664.2|1661.9|1661.6|635
1664543700000|2022-09-30 13:15:00|1664.1|1663.8|1663|1662.7|1664.5|1664.2|1662.2|1661.9|482
1664544000000|2022-09-30 13:20:00|1662.9|1662.6|1661.5|1661.2|1664.3|1664|1661|1660.7|906
1664544300000|2022-09-30 13:25:00|1661.4|1661.1|1660|1659.7|1661.6|1661.3|1659.3|1659|1054
1664544600000|2022-09-30 13:30:00|1659.9|1659.6|1660.4|1660.1|1663.8|1663.5|1657.2|1656.9|10179
1664544900000|2022-09-30 13:35:00|1660.6|1660.3|1657|1656.7|1662.8|1662.5|1652.9|1652.6|7521
1664545200000|2022-09-30 13:40:00|1657.2|1656.9|1663.6|1663.3|1669.2|1668.9|1654|1653.7|6723
1664545500000|2022-09-30 13:45:00|1663.4|1663.1|1668.5|1668.2|1669.3|1669|1662.8|1662.5|5427
1664545800000|2022-09-30 13:50:00|1668.6|1668.3|1675.8|1675.5|1675.9|1675.6|1667.6|1667.3|5000
1664546100000|2022-09-30 13:55:00|1676|1675.7|1676.9|1676.6|1680.5|1680.2|1674.6|1674.3|3614
1664546400000|2022-09-30 14:00:00|1677.7|1677.4|1675.9|1675.6|1677.7|1677.4|1672|1671.7|4764
1664546700000|2022-09-30 14:05:00|1675.8|1675.5|1678|1677.7|1678.6|1678.3|1673.8|1673.5|3182
1664547000000|2022-09-30 14:10:00|1678.1|1677.8|1677.7|1677.4|1680.7|1680.4|1674.6|1674.3|2545
1664547300000|2022-09-30 14:15:00|1677.5|1677.2|1677.7|1677.4|1678.9|1678.6|1672.9|1672.6|3229
1664547600000|2022-09-30 14:20:00|1677.5|1677.2|1676.3|1676|1678.4|1678.1|1673.2|1672.9|2473
1664547900000|2022-09-30 14:25:00|1676.4|1676.1|1679.7|1679.4|1680.7|1680.4|1674|1673.7|2566
1664548200000|2022-09-30 14:30:00|1679.6|1679.3|1686.3|1686|1686.3|1686|1679|1678.7|2819
1664548500000|2022-09-30 14:35:00|1686|1685.7|1686.3|1686|1688.7|1688.4|1685.1|1684.8|2988
1664548800000|2022-09-30 14:40:00|1686.4|1686.1|1685.6|1685.3|1686.6|1686.3|1682|1681.7|2949
1664549100000|2022-09-30 14:45:00|1685.7|1685.4|1685.2|1684.9|1686.9|1686.6|1681.3|1681|2344
1664549400000|2022-09-30 14:50:00|1685.1|1684.8|1686.6|1686.3|1688.9|1688.6|1683.4|1683.1|2627
1664549700000|2022-09-30 14:55:00|1686.5|1686.2|1688.1|1687.8|1688.1|1687.8|1683.4|1683.1|2014
1664550000000|2022-09-30 15:00:00|1688.2|1687.9|1689.3|1689|1690.1|1689.8|1684.1|1683.8|2655
1664550300000|2022-09-30 15:05:00|1689.4|1689.1|1693.6|1693.3|1694.2|1693.9|1688.5|1688.2|2363
1664550600000|2022-09-30 15:10:00|1693.7|1693.4|1694.4|1694.1|1695.7|1695.4|1692.6|1692.3|2288
1664550900000|2022-09-30 15:15:00|1694.3|1694|1694.7|1694.4|1695.9|1695.6|1693.8|1693.5|1843
1664551200000|2022-09-30 15:20:00|1694.6|1694.3|1696.6|1696.3|1696.9|1696.6|1693.9|1693.6|2548
1664551500000|2022-09-30 15:25:00|1696.7|1696.4|1694.3|1694|1697.8|1697.5|1693.9|1693.6|2968
1664551800000|2022-09-30 15:30:00|1694.2|1693.9|1695|1694.7|1696|1695.7|1692.9|1692.6|2191
1664552100000|2022-09-30 15:35:00|1695.1|1694.8|1692|1691.7|1695.1|1694.8|1690.2|1689.9|2446
1664552400000|2022-09-30 15:40:00|1692.1|1691.8|1687.4|1687.1|1692.9|1692.6|1687.2|1686.9|2283
1664552700000|2022-09-30 15:45:00|1687.6|1687.3|1688.8|1688.5|1690.4|1690.1|1686.7|1686.4|2741
1664553000000|2022-09-30 15:50:00|1688.5|1688.2|1685.9|1685.6|1689.1|1688.8|1685.7|1685.4|1887
1664553300000|2022-09-30 15:55:00|1685.8|1685.5|1686.3|1686|1687|1686.7|1685.1|1684.8|1221
1664553600000|2022-09-30 16:00:00|1686.2|1685.9|1683.6|1683.3|1686.2|1685.9|1681.6|1681.3|2450
1664553900000|2022-09-30 16:05:00|1683.5|1683.2|1680|1679.7|1684.7|1684.4|1680|1679.7|1841
1664554200000|2022-09-30 16:10:00|1679.9|1679.6|1682.2|1681.9|1682.9|1682.6|1679.6|1679.3|1349
1664554500000|2022-09-30 16:15:00|1682.4|1682.1|1681.8|1681.5|1683.6|1683.3|1681.7|1681.4|1467
1664554800000|2022-09-30 16:20:00|1681.7|1681.4|1679.4|1679.1|1681.9|1681.6|1676.6|1676.3|2441
1664555100000|2022-09-30 16:25:00|1679.5|1679.2|1679.6|1679.3|1681.9|1681.6|1679.1|1678.8|1254
1664555400000|2022-09-30 16:30:00|1679.4|1679.1|1681.5|1681.2|1681.8|1681.5|1679.3|1679|1225
1664555700000|2022-09-30 16:35:00|1681.4|1681.1|1686|1685.7|1686.3|1686|1680.8|1680.5|1954
1664556000000|2022-09-30 16:40:00|1686.1|1685.8|1686.8|1686.5|1687.2|1686.9|1685.1|1684.8|1432
1664556300000|2022-09-30 16:45:00|1686.7|1686.4|1687.8|1687.5|1688.4|1688.1|1686.1|1685.8|1482
1664556600000|2022-09-30 16:50:00|1688|1687.7|1685|1684.7|1688.9|1688.6|1684.9|1684.6|1036
1664556900000|2022-09-30 16:55:00|1684.9|1684.6|1684.2|1683.9|1685.8|1685.5|1683.4|1683.1|1043
1664557200000|2022-09-30 17:00:00|1684.1|1683.8|1683.3|1683|1684.8|1684.5|1681.8|1681.5|1966
1664557500000|2022-09-30 17:05:00|1683.4|1683.1|1685|1684.7|1686.4|1686.1|1682.9|1682.6|1441
1664557800000|2022-09-30 17:10:00|1685.1|1684.8|1682.8|1682.5|1686.9|1686.6|1682.5|1682.2|1098
1664558100000|2022-09-30 17:15:00|1682.9|1682.6|1681.5|1681.2|1684.3|1684|1680.8|1680.5|1056
1664558400000|2022-09-30 17:20:00|1681.6|1681.3|1682|1681.7|1683.6|1683.3|1681.5|1681.2|1050
1664558700000|2022-09-30 17:25:00|1681.7|1681.4|1685.2|1684.9|1686.2|1685.9|1681.2|1680.9|977
1664559000000|2022-09-30 17:30:00|1685.4|1685.1|1682.3|1682|1686.3|1686|1682.2|1681.9|909
1664559300000|2022-09-30 17:35:00|1682.2|1681.9|1678.2|1677.9|1682.2|1681.9|1677.2|1676.9|2498
1664559600000|2022-09-30 17:40:00|1678|1677.7|1675.2|1674.9|1678.2|1677.9|1675.2|1674.9|3111
1664559900000|2022-09-30 17:45:00|1675.3|1675|1673.6|1673.3|1675.7|1675.4|1673.6|1673.3|2291
1664560200000|2022-09-30 17:50:00|1673.5|1673.2|1673.1|1672.8|1676.1|1675.8|1672.6|1672.3|3168
1664560500000|2022-09-30 17:55:00|1673|1672.7|1672|1671.7|1674.6|1674.3|1671.6|1671.3|1560
1664560800000|2022-09-30 18:00:00|1671.9|1671.6|1671.6|1671.3|1673.8|1673.5|1670.4|1670.1|1685
1664561100000|2022-09-30 18:05:00|1671.7|1671.4|1673|1672.7|1673.5|1673.2|1670.6|1670.3|1730
1664561400000|2022-09-30 18:10:00|1673.1|1672.8|1674|1673.7|1675.3|1675|1672.9|1672.6|1483
1664561700000|2022-09-30 18:15:00|1673.9|1673.6|1672.9|1672.6|1676.3|1676|1672.8|1672.5|2194
1664562000000|2022-09-30 18:20:00|1672.7|1672.4|1671.7|1671.4|1674.7|1674.4|1670.4|1670.1|2039
1664562300000|2022-09-30 18:25:00|1671.8|1671.5|1669.9|1669.6|1671.9|1671.6|1668.2|1667.9|2731
1664562600000|2022-09-30 18:30:00|1670|1669.7|1671.3|1671|1671.6|1671.3|1668.1|1667.8|2390
1664562900000|2022-09-30 18:35:00|1671.2|1670.9|1668.1|1667.8|1671.4|1671.1|1666.7|1666.4|3003
1664563200000|2022-09-30 18:40:00|1668.2|1667.9|1665.4|1665.1|1668.2|1667.9|1664.1|1663.8|3372
1664563500000|2022-09-30 18:45:00|1665.5|1665.2|1664.9|1664.6|1665.6|1665.3|1662.1|1661.8|2950
1664563800000|2022-09-30 18:50:00|1665.2|1664.9|1664.2|1663.9|1665.9|1665.6|1663.8|1663.5|2658
1664564100000|2022-09-30 18:55:00|1664.1|1663.8|1660.9|1660.6|1664.2|1663.9|1660.3|1660|3244
1664564400000|2022-09-30 19:00:00|1660.8|1660.5|1664.4|1664.1|1668.2|1667.9|1659.7|1659.4|4010
1664564700000|2022-09-30 19:05:00|1664.3|1664|1663|1662.7|1666.7|1666.4|1662.3|1662|2200
1664565000000|2022-09-30 19:10:00|1662.8|1662.5|1660.2|1659.9|1665.4|1665.1|1659.2|1658.9|2396
1664565300000|2022-09-30 19:15:00|1660.1|1659.8|1662|1661.7|1663.5|1663.2|1658.5|1658.2|3264
1664565600000|2022-09-30 19:20:00|1662.1|1661.8|1661.5|1661.2|1663.2|1662.9|1659|1658.7|3077
1664565900000|2022-09-30 19:25:00|1661.7|1661.4|1662.5|1662.2|1662.8|1662.5|1656.7|1656.4|4620
1664566200000|2022-09-30 19:30:00|1662.6|1662.3|1657.8|1657.5|1664.3|1664|1656.7|1656.4|4693
1664566500000|2022-09-30 19:35:00|1657.7|1657.4|1657|1656.7|1660.1|1659.8|1656.1|1655.8|3368
1664566800000|2022-09-30 19:40:00|1656.8|1656.5|1658.3|1658|1660.1|1659.8|1656.6|1656.3|3527
1664567100000|2022-09-30 19:45:00|1658.8|1658.5|1659.5|1659.2|1661.7|1661.4|1657.2|1656.9|3496
1664567400000|2022-09-30 19:50:00|1659.1|1658.8|1656.3|1656|1659.1|1658.8|1655.6|1655.3|8407
1664567700000|2022-09-30 19:55:00|1656.4|1656.1|1652|1651.7|1656.7|1656.4|1650.2|1649.9|30544
1664568000000|2022-09-30 20:00:00|1651.2|1650.9|1654.3|1654|1654.7|1654.4|1649.6|1649.3|8798
1664568300000|2022-09-30 20:05:00|1654.2|1653.9|1655.5|1655.2|1656.1|1655.8|1653.7|1653.4|2600
1664568600000|2022-09-30 20:10:00|1655.4|1655.1|1656.5|1656.2|1656.8|1656.5|1655.4|1655.1|2274
1664568900000|2022-09-30 20:15:00|1656.6|1656.3|1654.5|1654.2|1656.6|1656.3|1654.2|1653.9|538
1664569200000|2022-09-30 20:20:00|1654.6|1654.3|1654.1|1653.8|1655.6|1655.3|1654.1|1653.8|780
1664569500000|2022-09-30 20:25:00|1654|1653.7|1654.3|1654|1655.1|1654.8|1653.7|1653.4|348
1664569800000|2022-09-30 20:30:00|1654.2|1653.9|1652.9|1652.6|1654.2|1653.9|1652.8|1652.5|505
1664570100000|2022-09-30 20:35:00|1653|1652.7|1651.6|1651.3|1653|1652.7|1651.4|1651.1|594
1664570400000|2022-09-30 20:40:00|1651.7|1651.4|1651.5|1651.2|1652.2|1651.9|1651|1650.7|467
1664570700000|2022-09-30 20:45:00|1651.4|1651.1|1652.5|1652.2|1652.5|1652.2|1651.4|1651.1|357
1664571000000|2022-09-30 20:50:00|1652.6|1652.3|1652.3|1652|1653.5|1653.2|1652.2|1651.9|172
1664571300000|2022-09-30 20:55:00|1652.4|1652.1|1652.5|1651.7|1653.4|1653.1|1651.9|1651.6|727
1664748000000|2022-10-02 22:00:00|1647.3|1647|1648.1|1647.8|1650.3|1650|1646.5|1646.2|531
1664748300000|2022-10-02 22:05:00|1647.7|1647.4|1648.7|1648.4|1649.3|1649|1647.2|1646.9|418
1664748600000|2022-10-02 22:10:00|1648.8|1648.5|1653.5|1653.2|1655.2|1654.9|1648.7|1648.4|520
1664748900000|2022-10-02 22:15:00|1653.3|1653|1656|1655.7|1657|1656.7|1652.6|1652.3|244
1664749200000|2022-10-02 22:20:00|1655.8|1655.5|1656.2|1655.9|1659.1|1658.8|1655.7|1655.4|331
1664749500000|2022-10-02 22:25:00|1656.3|1656|1654.9|1654.6|1656.6|1656.3|1654.6|1654.3|348
1664749800000|2022-10-02 22:30:00|1655|1654.7|1655.6|1655.3|1656.9|1656.6|1653.5|1653.2|277
1664750100000|2022-10-02 22:35:00|1655.7|1655.4|1656.3|1656|1656.5|1656.2|1654.8|1654.5|179
1664750400000|2022-10-02 22:40:00|1656.4|1656.1|1656.4|1656.1|1656.9|1656.6|1655.1|1654.8|106
1664750700000|2022-10-02 22:45:00|1656.8|1656.5|1656.9|1656.6|1657.4|1657.1|1655.7|1655.4|103
1664751000000|2022-10-02 22:50:00|1657|1656.7|1656.8|1656.5|1658|1657.7|1656.3|1656|107
1664751300000|2022-10-02 22:55:00|1656.9|1656.6|1655.9|1655.6|1657.3|1657|1655.2|1654.9|99
1664751600000|2022-10-02 23:00:00|1656|1655.7|1655.5|1655.2|1656.9|1656.6|1655.1|1654.8|163
1664751900000|2022-10-02 23:05:00|1655.4|1655.1|1656.7|1656.4|1656.8|1656.5|1655|1654.7|75
1664752200000|2022-10-02 23:10:00|1656.8|1656.5|1655.3|1655|1657.5|1657.2|1655.3|1655|172
1664752500000|2022-10-02 23:15:00|1655.4|1655.1|1654.8|1654.5|1655.6|1655.3|1654.1|1653.8|91
1664752800000|2022-10-02 23:20:00|1654.7|1654.4|1654.5|1654.2|1655.6|1655.3|1654|1653.7|186
1664753100000|2022-10-02 23:25:00|1654.4|1654.1|1653.2|1652.9|1655.4|1655.1|1653.2|1652.9|144
1664753400000|2022-10-02 23:30:00|1653.1|1652.8|1652.6|1652.3|1653.6|1653.3|1652.4|1652.1|113
1664753700000|2022-10-02 23:35:00|1652.5|1652.2|1653.2|1652.9|1654.1|1653.8|1652.2|1651.9|71
1664754000000|2022-10-02 23:40:00|1653.1|1652.8|1652.8|1652.5|1653.9|1653.6|1652.4|1652.1|174
1664754300000|2022-10-02 23:45:00|1652.7|1652.4|1651.6|1651.3|1653.1|1652.8|1651.3|1651|135
1664754600000|2022-10-02 23:50:00|1651.7|1651.4|1645.7|1645.4|1652.3|1652|1643.9|1643.6|765
1664754900000|2022-10-02 23:55:00|1645.8|1645.5|1645.1|1644.8|1646.8|1646.5|1643.5|1643.2|363
1664755200000|2022-10-03 00:00:00|1645.2|1644.9|1642.8|1642.5|1645.5|1645.2|1640.8|1640.5|376
1664755500000|2022-10-03 00:05:00|1642.7|1642.4|1640.1|1639.8|1642.7|1642.4|1638.7|1638.4|293
1664755800000|2022-10-03 00:10:00|1640|1639.7|1643.2|1642.9|1643.4|1643.1|1639.8|1639.5|347
1664756100000|2022-10-03 00:15:00|1643|1642.7|1642.2|1641.9|1643.8|1643.5|1641|1640.7|537
1664756400000|2022-10-03 00:20:00|1642.3|1642|1644.5|1644.2|1644.9|1644.6|1640.9|1640.6|169
1664756700000|2022-10-03 00:25:00|1644.4|1644.1|1643.5|1643.2|1644.6|1644.3|1642.3|1642|64
1664757000000|2022-10-03 00:30:00|1643.4|1643.1|1642.6|1642.3|1643.5|1643.2|1641.6|1641.3|147
1664757300000|2022-10-03 00:35:00|1642.7|1642.4|1641|1640.7|1643.2|1642.9|1640.2|1639.9|256
1664757600000|2022-10-03 00:40:00|1641.3|1641|1640.4|1640.1|1641.8|1641.5|1640.3|1640|86
1664757900000|2022-10-03 00:45:00|1640.3|1640|1641.6|1641.3|1642.2|1641.9|1640.3|1640|55
1664758200000|2022-10-03 00:50:00|1641.7|1641.4|1641|1640.7|1642.3|1642|1640.4|1640.1|120
1664758500000|2022-10-03 00:55:00|1641.1|1640.8|1641.5|1641.2|1641.6|1641.3|1639.1|1638.8|126
1664758800000|2022-10-03 01:00:00|1641.6|1641.3|1642.8|1642.5|1643.5|1643.2|1641.3|1641|122
1664759100000|2022-10-03 01:05:00|1642.9|1642.6|1644.8|1644.5|1645.4|1645.1|1642.9|1642.6|99
1664759400000|2022-10-03 01:10:00|1644.9|1644.6|1645.6|1645.3|1647|1646.7|1644.8|1644.5|197
1664759700000|2022-10-03 01:15:00|1645.7|1645.4|1645.9|1645.6|1646|1645.7|1643.6|1643.3|97
1664760000000|2022-10-03 01:20:00|1646|1645.7|1645.8|1645.5|1646.6|1646.3|1645.1|1644.8|126
1664760300000|2022-10-03 01:25:00|1645.9|1645.6|1649.6|1649.3|1650.2|1649.9|1645.4|1645.1|391
1664760600000|2022-10-03 01:30:00|1649.7|1649.4|1650.3|1650|1651.2|1650.9|1649.3|1649|465
1664760900000|2022-10-03 01:35:00|1650.2|1649.9|1651.3|1651|1651.7|1651.4|1649.7|1649.4|309
1664761200000|2022-10-03 01:40:00|1651.2|1650.9|1653.5|1653.2|1653.7|1653.4|1650.6|1650.3|267
1664761500000|2022-10-03 01:45:00|1653.6|1653.3|1657.1|1656.8|1657.7|1657.4|1652.8|1652.5|412
1664761800000|2022-10-03 01:50:00|1656.9|1656.6|1658|1657.7|1658.5|1658.2|1655.9|1655.6|216
1664762100000|2022-10-03 01:55:00|1657.8|1657.5|1658|1657.7|1658|1657.7|1656.6|1656.3|161
1664762400000|2022-10-03 02:00:00|1657.9|1657.6|1655.7|1655.4|1658.1|1657.8|1655.5|1655.2|145
1664762700000|2022-10-03 02:05:00|1655.6|1655.3|1654.1|1653.8|1656|1655.7|1653.9|1653.6|242
1664763000000|2022-10-03 02:10:00|1654.2|1653.9|1655.4|1655.1|1655.5|1655.2|1653.8|1653.5|149
1664763300000|2022-10-03 02:15:00|1655.5|1655.2|1654.7|1654.4|1656|1655.7|1654.6|1654.3|203
1664763600000|2022-10-03 02:20:00|1654.6|1654.3|1653|1652.7|1654.6|1654.3|1652.4|1652.1|207
1664763900000|2022-10-03 02:25:00|1653.1|1652.8|1652.9|1652.6|1654|1653.7|1652.6|1652.3|71
1664764200000|2022-10-03 02:30:00|1653|1652.7|1653|1652.7|1653.7|1653.4|1652.4|1652.1|64
1664764500000|2022-10-03 02:35:00|1652.9|1652.6|1653|1652.7|1653.1|1652.8|1651.6|1651.3|121
1664764800000|2022-10-03 02:40:00|1652.9|1652.6|1653.8|1653.5|1654.1|1653.8|1652.9|1652.6|49
1664765100000|2022-10-03 02:45:00|1653.9|1653.6|1654.6|1654.3|1654.9|1654.6|1653.3|1653|91
1664765400000|2022-10-03 02:50:00|1654.7|1654.4|1655.9|1655.6|1656.4|1656.1|1654.7|1654.4|95
1664765700000|2022-10-03 02:55:00|1655.8|1655.5|1651|1650.7|1655.8|1655.5|1650.8|1650.5|159
1664766000000|2022-10-03 03:00:00|1650.9|1650.6|1652|1651.7|1652.7|1652.4|1650.9|1650.6|114
1664766300000|2022-10-03 03:05:00|1652.1|1651.8|1653.3|1653|1653.7|1653.4|1651.8|1651.5|46
1664766600000|2022-10-03 03:10:00|1653.2|1652.9|1653.5|1653.2|1653.6|1653.3|1653|1652.7|29
1664766900000|2022-10-03 03:15:00|1653.4|1653.1|1656.2|1655.9|1656.3|1656|1653.4|1653.1|200
1664767200000|2022-10-03 03:20:00|1656.3|1656|1655.1|1654.8|1657|1656.7|1654.4|1654.1|86
1664767500000|2022-10-03 03:25:00|1655|1654.7|1654|1653.7|1655.4|1655.1|1654|1653.7|40
1664767800000|2022-10-03 03:30:00|1654.1|1653.8|1654.5|1654.2|1654.9|1654.6|1653.3|1653|56
1664768100000|2022-10-03 03:35:00|1654.4|1654.1|1656.7|1656.4|1657.7|1657.4|1654.3|1654|130
1664768400000|2022-10-03 03:40:00|1656.8|1656.5|1656.1|1655.8|1656.9|1656.6|1655.8|1655.5|140
1664768700000|2022-10-03 03:45:00|1656.2|1655.9|1655.7|1655.4|1656.7|1656.4|1655.4|1655.1|23
1664769000000|2022-10-03 03:50:00|1655.8|1655.5|1656.6|1656.3|1656.6|1656.3|1655.3|1655|54
1664769300000|2022-10-03 03:55:00|1656.7|1656.4|1655.2|1654.9|1656.7|1656.4|1654.8|1654.5|51
1664769600000|2022-10-03 04:00:00|1655.3|1655|1655.2|1654.9|1655.6|1655.3|1654.4|1654.1|52
1664769900000|2022-10-03 04:05:00|1655.3|1655|1653|1652.7|1656.2|1655.9|1652.5|1652.2|164
1664770200000|2022-10-03 04:10:00|1652.9|1652.6|1653.9|1653.6|1654|1653.7|1652.7|1652.4|22
1664770500000|2022-10-03 04:15:00|1653.8|1653.5|1653.8|1653.5|1654.5|1654.2|1652.8|1652.5|43
1664770800000|2022-10-03 04:20:00|1653.6|1653.3|1652.9|1652.6|1653.7|1653.4|1652.4|1652.1|33
1664771100000|2022-10-03 04:25:00|1652.8|1652.5|1653|1652.7|1653.9|1653.6|1652.5|1652.2|32
1664771400000|2022-10-03 04:30:00|1653.1|1652.8|1653.3|1653|1653.5|1653.2|1652.8|1652.5|23
1664771700000|2022-10-03 04:35:00|1653.2|1652.9|1651.6|1651.3|1653.2|1652.9|1651.5|1651.2|57
1664772000000|2022-10-03 04:40:00|1651.7|1651.4|1653.1|1652.8|1653.3|1653|1651.5|1651.2|117
1664772300000|2022-10-03 04:45:00|1653.2|1652.9|1652.9|1652.6|1653.3|1653|1652|1651.7|20
1664772600000|2022-10-03 04:50:00|1652.8|1652.5|1653.7|1653.4|1653.7|1653.4|1652.8|1652.5|31
1664772900000|2022-10-03 04:55:00|1653.6|1653.3|1652.8|1652.5|1653.9|1653.6|1652.8|1652.5|21
1664773200000|2022-10-03 05:00:00|1652.7|1652.4|1653.1|1652.8|1653.9|1653.6|1651.7|1651.4|81
1664773500000|2022-10-03 05:05:00|1653|1652.7|1651.1|1650.8|1653.6|1653.3|1650.3|1650|104
1664773800000|2022-10-03 05:10:00|1651.2|1650.9|1650.7|1650.4|1651.3|1651|1649.6|1649.3|137
1664774100000|2022-10-03 05:15:00|1650.8|1650.5|1649.8|1649.5|1651.3|1651|1649.5|1649.2|67
1664774400000|2022-10-03 05:20:00|1649.9|1649.6|1651.3|1651|1651.5|1651.2|1649.8|1649.5|55
1664774700000|2022-10-03 05:25:00|1651.1|1650.8|1651.1|1650.8|1651.6|1651.3|1650.6|1650.3|43
1664775000000|2022-10-03 05:30:00|1651|1650.7|1652.2|1651.9|1652.3|1652|1650.9|1650.6|89
1664775300000|2022-10-03 05:35:00|1652.3|1652|1653.7|1653.4|1653.7|1653.4|1652|1651.7|106
1664775600000|2022-10-03 05:40:00|1653.8|1653.5|1655.7|1655.4|1655.9|1655.6|1653.4|1653.1|130
1664775900000|2022-10-03 05:45:00|1655.8|1655.5|1656.9|1656.6|1657.3|1657|1655.7|1655.4|108
1664776200000|2022-10-03 05:50:00|1656.8|1656.5|1661.1|1660.8|1661.5|1661.2|1656.8|1656.5|347
1664776500000|2022-10-03 05:55:00|1661.2|1660.9|1658.6|1658.3|1661.2|1660.9|1658.4|1658.1|185
1664776800000|2022-10-03 06:00:00|1658.7|1658.4|1660.7|1660.4|1661.5|1661.2|1658.4|1658.1|259
1664777100000|2022-10-03 06:05:00|1660.6|1660.3|1662.1|1661.8|1664.8|1664.5|1659.6|1659.3|425
1664777400000|2022-10-03 06:10:00|1662|1661.7|1661.4|1661.1|1662.5|1662.2|1660.5|1660.2|213
1664777700000|2022-10-03 06:15:00|1661.2|1660.9|1660.4|1660.1|1661.7|1661.4|1660|1659.7|132
1664778000000|2022-10-03 06:20:00|1660.5|1660.2|1657.4|1657.1|1660.5|1660.2|1657.2|1656.9|180
1664778300000|2022-10-03 06:25:00|1657.5|1657.2|1658.5|1658.2|1658.7|1658.4|1656.6|1656.3|134
1664778600000|2022-10-03 06:30:00|1658.3|1658|1657.4|1657.1|1658.8|1658.5|1656.9|1656.6|60
1664778900000|2022-10-03 06:35:00|1657.3|1657|1658|1657.7|1658.1|1657.8|1655.7|1655.4|302
1664779200000|2022-10-03 06:40:00|1657.9|1657.6|1655.7|1655.4|1658|1657.7|1655.7|1655.4|111
1664779500000|2022-10-03 06:45:00|1655.8|1655.5|1655|1654.7|1655.9|1655.6|1653.8|1653.5|230
1664779800000|2022-10-03 06:50:00|1654.9|1654.6|1656.1|1655.8|1656.3|1656|1654.7|1654.4|195
1664780100000|2022-10-03 06:55:00|1656.2|1655.9|1657.7|1657.4|1657.8|1657.5|1656|1655.7|186
1664780400000|2022-10-03 07:00:00|1657.6|1657.3|1656.7|1656.4|1657.6|1657.3|1653.9|1653.6|541
1664780700000|2022-10-03 07:05:00|1656.6|1656.3|1656.9|1656.6|1661.4|1661.1|1656|1655.7|541
1664781000000|2022-10-03 07:10:00|1656.8|1656.5|1655.6|1655.3|1657.1|1656.8|1651.4|1651.1|491
1664781300000|2022-10-03 07:15:00|1655.7|1655.4|1659.9|1659.6|1660|1659.7|1654.7|1654.4|346
1664781600000|2022-10-03 07:20:00|1660|1659.7|1658.9|1658.6|1661.3|1661|1658.7|1658.4|208
1664781900000|2022-10-03 07:25:00|1659|1658.7|1659.9|1659.6|1660.7|1660.4|1658.8|1658.5|161
1664782200000|2022-10-03 07:30:00|1659.7|1659.4|1657.5|1657.2|1661.1|1660.8|1656.5|1656.2|223
1664782500000|2022-10-03 07:35:00|1657.6|1657.3|1654.5|1654.2|1657.6|1657.3|1654.2|1653.9|174
1664782800000|2022-10-03 07:40:00|1654.6|1654.3|1655.8|1655.5|1657.8|1657.5|1653.9|1653.6|241
1664783100000|2022-10-03 07:45:00|1655.7|1655.4|1660.8|1660.5|1660.8|1660.5|1654.9|1654.6|274
1664783400000|2022-10-03 07:50:00|1660.9|1660.6|1661.4|1661.1|1663.7|1663.4|1660.3|1660|368
1664783700000|2022-10-03 07:55:00|1661.3|1661|1663.4|1663.1|1664.7|1664.4|1660.8|1660.5|234
1664784000000|2022-10-03 08:00:00|1663.2|1662.9|1659.5|1659.2|1663.2|1662.9|1659.1|1658.8|705
1664784300000|2022-10-03 08:05:00|1659.6|1659.3|1659.8|1659.5|1660.5|1660.2|1658.4|1658.1|558
1664784600000|2022-10-03 08:10:00|1659.7|1659.4|1662.2|1661.9|1662.2|1661.9|1659.2|1658.9|522
1664784900000|2022-10-03 08:15:00|1662.1|1661.8|1662.5|1662.2|1663.4|1663.1|1661.2|1660.9|297
1664785200000|2022-10-03 08:20:00|1662.6|1662.3|1663.1|1662.8|1663.7|1663.4|1661.7|1661.4|211
1664785500000|2022-10-03 08:25:00|1662.9|1662.6|1662.2|1661.9|1663.9|1663.6|1661.3|1661|141
1664785800000|2022-10-03 08:30:00|1662.1|1661.8|1666.3|1666|1666.3|1666|1660.8|1660.5|231
1664786100000|2022-10-03 08:35:00|1666.5|1666.2|1664.9|1664.6|1666.5|1666.2|1664.3|1664|189
1664786400000|2022-10-03 08:40:00|1664.8|1664.5|1665.1|1664.8|1666.2|1665.9|1664.2|1663.9|213
1664786700000|2022-10-03 08:45:00|1665.2|1664.9|1665.5|1665.2|1666.5|1666.2|1664.5|1664.2|116
1664787000000|2022-10-03 08:50:00|1665.4|1665.1|1665.8|1665.5|1666.2|1665.9|1664.5|1664.2|130
1664787300000|2022-10-03 08:55:00|1665.7|1665.4|1665|1664.7|1665.9|1665.6|1664.7|1664.4|167
1664787600000|2022-10-03 09:00:00|1665.1|1664.8|1661.6|1661.3|1665.1|1664.8|1661.6|1661.3|295
1664787900000|2022-10-03 09:05:00|1661.5|1661.2|1659.3|1659|1662|1661.7|1658.2|1657.9|698
1664788200000|2022-10-03 09:10:00|1659.2|1658.9|1661.4|1661.1|1661.5|1661.2|1659.2|1658.9|285
1664788500000|2022-10-03 09:15:00|1661.6|1661.3|1663.2|1662.9|1663.9|1663.6|1661.5|1661.2|277
1664788800000|2022-10-03 09:20:00|1663|1662.7|1666.8|1666.5|1667.2|1666.9|1663|1662.7|275
1664789100000|2022-10-03 09:25:00|1666.7|1666.4|1667.3|1667|1667.8|1667.5|1665.6|1665.3|164
1664789400000|2022-10-03 09:30:00|1667.5|1667.2|1668.7|1668.4|1669|1668.7|1666.8|1666.5|340
1664789700000|2022-10-03 09:35:00|1668.6|1668.3|1667.2|1666.9|1669.6|1669.3|1666.9|1666.6|288
1664790000000|2022-10-03 09:40:00|1667.3|1667|1666.4|1666.1|1668.2|1667.9|1665.9|1665.6|177
1664790300000|2022-10-03 09:45:00|1666.5|1666.2|1666.3|1666|1666.8|1666.5|1665.5|1665.2|103
1664790600000|2022-10-03 09:50:00|1666.2|1665.9|1667.3|1667|1667.6|1667.3|1665.8|1665.5|144
1664790900000|2022-10-03 09:55:00|1667.4|1667.1|1668.5|1668.2|1668.6|1668.3|1667.2|1666.9|192
1664791200000|2022-10-03 10:00:00|1668.6|1668.3|1669.5|1669.2|1669.7|1669.4|1667.6|1667.3|282
1664791500000|2022-10-03 10:05:00|1669.4|1669.1|1669.1|1668.8|1669.4|1669.1|1668.1|1667.8|258
1664791800000|2022-10-03 10:10:00|1669|1668.7|1668.8|1668.5|1671.2|1670.9|1668.7|1668.4|354
1664792100000|2022-10-03 10:15:00|1668.9|1668.6|1669.4|1669.1|1669.4|1669.1|1668|1667.7|180
1664792400000|2022-10-03 10:20:00|1669.3|1669|1669.6|1669.3|1670.4|1670.1|1668.9|1668.6|212
1664792700000|2022-10-03 10:25:00|1669.5|1669.2|1671.6|1671.3|1671.7|1671.4|1668.9|1668.6|192
1664793000000|2022-10-03 10:30:00|1671.7|1671.4|1670.8|1670.5|1671.8|1671.5|1670.3|1670|265
1664793300000|2022-10-03 10:35:00|1670.9|1670.6|1669.4|1669.1|1671.1|1670.8|1669.3|1669|201
1664793600000|2022-10-03 10:40:00|1669.5|1669.2|1670|1669.7|1670.4|1670.1|1669|1668.7|200
1664793900000|2022-10-03 10:45:00|1669.9|1669.6|1673.7|1673.4|1673.7|1673.4|1669.7|1669.4|375
1664794200000|2022-10-03 10:50:00|1673.6|1673.3|1672.7|1672.4|1674.4|1674.1|1671.3|1671|530
1664794500000|2022-10-03 10:55:00|1672.5|1672.2|1674.8|1674.5|1675.1|1674.8|1672.5|1672.2|826
1664794800000|2022-10-03 11:00:00|1675|1674.7|1674.2|1673.9|1675.3|1675|1673|1672.7|469
1664795100000|2022-10-03 11:05:00|1674.1|1673.8|1674.2|1673.9|1675.1|1674.8|1673.5|1673.2|210
1664795400000|2022-10-03 11:10:00|1674.1|1673.8|1674.8|1674.5|1675.1|1674.8|1673.1|1672.8|163
1664795700000|2022-10-03 11:15:00|1674.7|1674.4|1674.8|1674.5|1676.2|1675.9|1674.6|1674.3|416
1664796000000|2022-10-03 11:20:00|1674.9|1674.6|1675.2|1674.9|1675.3|1675|1673.8|1673.5|324
1664796300000|2022-10-03 11:25:00|1675.3|1675|1675.4|1675.1|1675.6|1675.3|1674.5|1674.2|288
1664796600000|2022-10-03 11:30:00|1675.3|1675|1675.7|1675.4|1676.6|1676.3|1674.3|1674|303
1664796900000|2022-10-03 11:35:00|1675.9|1675.6|1676.8|1676.5|1678|1677.7|1675.6|1675.3|406
1664797200000|2022-10-03 11:40:00|1676.9|1676.6|1676.4|1676.1|1677.6|1677.3|1676.2|1675.9|133
1664797500000|2022-10-03 11:45:00|1676.3|1676|1674.6|1674.3|1677.6|1677.3|1674.6|1674.3|255
1664797800000|2022-10-03 11:50:00|1674.5|1674.2|1673.9|1673.6|1674.9|1674.6|1673.7|1673.4|371
1664798100000|2022-10-03 11:55:00|1673.8|1673.5|1679|1678.7|1679.3|1679|1673.7|1673.4|569
1664798400000|2022-10-03 12:00:00|1679.1|1678.8|1679.5|1679.2|1681.6|1681.3|1678.1|1677.8|886
1664798700000|2022-10-03 12:05:00|1679.4|1679.1|1680.7|1680.4|1680.8|1680.5|1678.9|1678.6|610
1664799000000|2022-10-03 12:10:00|1680.4|1680.1|1677.8|1677.5|1680.4|1680.1|1676.9|1676.6|593
1664799300000|2022-10-03 12:15:00|1677.7|1677.4|1676.3|1676|1678.9|1678.6|1676.3|1676|448
1664799600000|2022-10-03 12:20:00|1676.4|1676.1|1679.2|1678.9|1679.5|1679.2|1676.2|1675.9|553
1664799900000|2022-10-03 12:25:00|1679.3|1679|1678.8|1678.5|1679.7|1679.4|1678.8|1678.5|334
1664800200000|2022-10-03 12:30:00|1679|1678.7|1682.2|1681.9|1683|1682.7|1677.7|1677.4|1129
1664800500000|2022-10-03 12:35:00|1682.1|1681.8|1680.8|1680.5|1682.3|1682|1680|1679.7|589
1664800800000|2022-10-03 12:40:00|1680.9|1680.6|1682.8|1682.5|1683.1|1682.8|1680.6|1680.3|583
1664801100000|2022-10-03 12:45:00|1682.7|1682.4|1685|1684.7|1685.5|1685.2|1682.5|1682.2|989
1664801400000|2022-10-03 12:50:00|1685.1|1684.8|1684.1|1683.8|1686.8|1686.5|1684.1|1683.8|1124
1664801700000|2022-10-03 12:55:00|1684.2|1683.9|1683|1682.7|1684.7|1684.4|1682.9|1682.6|856
1664802000000|2022-10-03 13:00:00|1682.9|1682.6|1684.4|1684.1|1684.4|1684.1|1682.7|1682.4|629
1664802300000|2022-10-03 13:05:00|1684.3|1684|1684.3|1684|1685.1|1684.8|1683.1|1682.8|482
1664802600000|2022-10-03 13:10:00|1684.4|1684.1|1686.3|1686|1686.7|1686.4|1683.5|1683.2|584
1664802900000|2022-10-03 13:15:00|1686.4|1686.1|1688.2|1687.9|1688.6|1688.3|1685.3|1685|1478
1664803200000|2022-10-03 13:20:00|1688|1687.7|1684.4|1684.1|1688.2|1687.9|1684.4|1684.1|1104
1664803500000|2022-10-03 13:25:00|1684.6|1684.3|1683.5|1683.2|1685.1|1684.8|1683.1|1682.8|1428
1664803800000|2022-10-03 13:30:00|1683.1|1682.8|1669.3|1669|1683.7|1683.4|1665.1|1664.8|13234
1664804100000|2022-10-03 13:35:00|1669.2|1668.9|1663.9|1663.6|1670.6|1670.3|1663.7|1663.4|5556
1664804400000|2022-10-03 13:40:00|1664.4|1664.1|1674.9|1674.6|1675.5|1675.2|1661.7|1661.4|6014
1664804700000|2022-10-03 13:45:00|1674.8|1674.5|1683.1|1682.8|1684.8|1684.5|1674.6|1674.3|5473
1664805000000|2022-10-03 13:50:00|1683|1682.7|1679.5|1679.2|1683.5|1683.2|1677.8|1677.5|4484
1664805300000|2022-10-03 13:55:00|1679.3|1679|1675.9|1675.6|1679.6|1679.3|1673.7|1673.4|3550
1664805600000|2022-10-03 14:00:00|1677.4|1677.1|1685.3|1685|1690|1689.7|1677.1|1676.8|6790
1664805900000|2022-10-03 14:05:00|1685.2|1684.9|1689.2|1688.9|1691.3|1691|1685|1684.7|4223
1664806200000|2022-10-03 14:10:00|1689|1688.7|1691.7|1691.4|1693.4|1693.1|1689|1688.7|2918
1664806500000|2022-10-03 14:15:00|1691.9|1691.6|1691|1690.7|1692.9|1692.6|1688.1|1687.8|4334
1664806800000|2022-10-03 14:20:00|1690.9|1690.6|1696.1|1695.8|1696.1|1695.8|1689.1|1688.8|2519
1664807100000|2022-10-03 14:25:00|1696.2|1695.9|1696.3|1696|1698.8|1698.5|1694.5|1694.2|2556
1664807400000|2022-10-03 14:30:00|1696.4|1696.1|1696.6|1696.3|1698.8|1698.5|1693.9|1693.6|2429
1664807700000|2022-10-03 14:35:00|1696.7|1696.4|1696|1695.7|1699.7|1699.4|1693.3|1693|2714
1664808000000|2022-10-03 14:40:00|1695.8|1695.5|1696.4|1696.1|1696.4|1696.1|1693.2|1692.9|2020
1664808300000|2022-10-03 14:45:00|1696.3|1696|1698.3|1698|1698.6|1698.3|1695.5|1695.2|2263
1664808600000|2022-10-03 14:50:00|1698.2|1697.9|1698.4|1698.1|1698.6|1698.3|1695.5|1695.2|2259
1664808900000|2022-10-03 14:55:00|1698.3|1698|1697.3|1697|1700.3|1700|1696.8|1696.5|2799
1664809200000|2022-10-03 15:00:00|1697.6|1697.3|1699.1|1698.8|1699.9|1699.6|1696.9|1696.6|1778
1664809500000|2022-10-03 15:05:00|1699.3|1699|1703.4|1703.1|1703.5|1703.2|1698.4|1698.1|2317
1664809800000|2022-10-03 15:10:00|1703.5|1703.2|1702.8|1702.5|1705.3|1705|1701.2|1700.9|2548
1664810100000|2022-10-03 15:15:00|1702.9|1702.6|1701.4|1701.1|1704.1|1703.8|1700.9|1700.6|1345
1664810400000|2022-10-03 15:20:00|1701.3|1701|1700.8|1700.5|1702.4|1702.1|1699|1698.7|2168
1664810700000|2022-10-03 15:25:00|1701|1700.7|1700.6|1700.3|1701.3|1701|1697.7|1697.4|2099
1664811000000|2022-10-03 15:30:00|1700.5|1700.2|1701.3|1701|1702.8|1702.5|1700.4|1700.1|2663
1664811300000|2022-10-03 15:35:00|1701.2|1700.9|1698.2|1697.9|1701.6|1701.3|1696.7|1696.4|2088
1664811600000|2022-10-03 15:40:00|1698.3|1698|1696.2|1695.9|1698.5|1698.2|1694.8|1694.5|2054
1664811900000|2022-10-03 15:45:00|1696.1|1695.8|1697.2|1696.9|1698.1|1697.8|1695.4|1695.1|1463
1664812200000|2022-10-03 15:50:00|1697.3|1697|1694.2|1693.9|1698.3|1698|1694.2|1693.9|1373
1664812500000|2022-10-03 15:55:00|1694.1|1693.8|1693.3|1693|1694.9|1694.6|1690.6|1690.3|1532
1664812800000|2022-10-03 16:00:00|1693.2|1692.9|1696.5|1696.2|1696.8|1696.5|1692.9|1692.6|1073
1664813100000|2022-10-03 16:05:00|1696.4|1696.1|1698.5|1698.2|1698.6|1698.3|1694.6|1694.3|1231
1664813400000|2022-10-03 16:10:00|1698.4|1698.1|1696.3|1696|1698.7|1698.4|1696.2|1695.9|1267
1664813700000|2022-10-03 16:15:00|1696.2|1695.9|1694.1|1693.8|1696.5|1696.2|1692.5|1692.2|1583
1664814000000|2022-10-03 16:20:00|1694.2|1693.9|1694.2|1693.9|1694.6|1694.3|1690.7|1690.4|2212
1664814300000|2022-10-03 16:25:00|1694.1|1693.8|1690.8|1690.5|1695.4|1695.1|1690.4|1690.1|1677
1664814600000|2022-10-03 16:30:00|1690.7|1690.4|1693.3|1693|1693.6|1693.3|1689.9|1689.6|1508
1664814900000|2022-10-03 16:35:00|1693.2|1692.9|1693.8|1693.5|1694.1|1693.8|1690.7|1690.4|1088
1664815200000|2022-10-03 16:40:00|1693.7|1693.4|1693.1|1692.8|1694.8|1694.5|1691.7|1691.4|1033
1664815500000|2022-10-03 16:45:00|1693|1692.7|1692.1|1691.8|1693.8|1693.5|1691.4|1691.1|978
1664815800000|2022-10-03 16:50:00|1692.2|1691.9|1691.7|1691.4|1692.9|1692.6|1689.4|1689.1|1588
1664816100000|2022-10-03 16:55:00|1691.6|1691.3|1695.3|1695|1695.3|1695|1690.8|1690.5|1007
1664816400000|2022-10-03 17:00:00|1695.2|1694.9|1695.5|1695.2|1697|1696.7|1694.3|1694|1169
1664816700000|2022-10-03 17:05:00|1695.6|1695.3|1698.6|1698.3|1699.2|1698.9|1695|1694.7|1279
1664817000000|2022-10-03 17:10:00|1698.7|1698.4|1696.2|1695.9|1698.7|1698.4|1696.1|1695.8|1887
1664817300000|2022-10-03 17:15:00|1696.4|1696.1|1695.8|1695.5|1697|1696.7|1695.1|1694.8|981
1664817600000|2022-10-03 17:20:00|1695.7|1695.4|1699.9|1699.6|1700.5|1700.2|1695.6|1695.3|2221
1664817900000|2022-10-03 17:25:00|1699.8|1699.5|1699.6|1699.3|1700.9|1700.6|1698.8|1698.5|2249
1664818200000|2022-10-03 17:30:00|1699.8|1699.5|1703.2|1702.9|1703.4|1703.1|1699.4|1699.1|1944
1664818500000|2022-10-03 17:35:00|1703.1|1702.8|1701.3|1701|1703.2|1702.9|1701|1700.7|1344
1664818800000|2022-10-03 17:40:00|1701.4|1701.1|1701.4|1701.1|1702.8|1702.5|1700.7|1700.4|1093
1664819100000|2022-10-03 17:45:00|1701.3|1701|1701.7|1701.4|1703.4|1703.1|1700.9|1700.6|1498
1664819400000|2022-10-03 17:50:00|1701.6|1701.3|1699.9|1699.6|1701.6|1701.3|1699.7|1699.4|1235
1664819700000|2022-10-03 17:55:00|1699.8|1699.5|1699|1698.7|1699.8|1699.5|1698|1697.7|1026
1664820000000|2022-10-03 18:00:00|1699.3|1699|1701|1700.7|1701.2|1700.9|1698.6|1698.3|1700
1664820300000|2022-10-03 18:05:00|1701.1|1700.8|1700.1|1699.8|1702.2|1701.9|1699.2|1698.9|1859
1664820600000|2022-10-03 18:10:00|1700.2|1699.9|1702.8|1702.5|1703.3|1703|1700.2|1699.9|1632
1664820900000|2022-10-03 18:15:00|1702.9|1702.6|1703.8|1703.5|1704|1703.7|1702.1|1701.8|2547
1664821200000|2022-10-03 18:20:00|1704|1703.7|1704.9|1704.6|1705.2|1704.9|1702.9|1702.6|2536
1664821500000|2022-10-03 18:25:00|1704.8|1704.5|1708.2|1707.9|1708.8|1708.5|1704.3|1704|3162
1664821800000|2022-10-03 18:30:00|1708.1|1707.8|1708.1|1707.8|1708.4|1708.1|1707.1|1706.8|1769
1664822100000|2022-10-03 18:35:00|1708|1707.7|1708.8|1708.5|1709|1708.7|1707.2|1706.9|1419
1664822400000|2022-10-03 18:40:00|1708.7|1708.4|1709.1|1708.8|1709.3|1709|1707.7|1707.4|1654
1664822700000|2022-10-03 18:45:00|1709|1708.7|1708.9|1708.6|1710.4|1710.1|1708.3|1708|2314
1664823000000|2022-10-03 18:50:00|1708.8|1708.5|1710.7|1710.4|1710.7|1710.4|1708.7|1708.4|1673
1664823300000|2022-10-03 18:55:00|1710.8|1710.5|1711.4|1711.1|1713.1|1712.8|1710.8|1710.5|3127
1664823600000|2022-10-03 19:00:00|1711.5|1711.2|1711|1710.7|1711.7|1711.4|1709.6|1709.3|1785
1664823900000|2022-10-03 19:05:00|1710.9|1710.6|1713.3|1713|1713.5|1713.2|1710.9|1710.6|1606
1664824200000|2022-10-03 19:10:00|1713.2|1712.9|1712.5|1712.2|1713.3|1713|1712.3|1712|2178
1664824500000|2022-10-03 19:15:00|1712.4|1712.1|1710.2|1709.9|1712.5|1712.2|1708.9|1708.6|3309
1664824800000|2022-10-03 19:20:00|1710|1709.7|1711.3|1711|1711.5|1711.2|1709.4|1709.1|1429
1664825100000|2022-10-03 19:25:00|1711.1|1710.8|1711.3|1711|1712.3|1712|1711|1710.7|1195
1664825400000|2022-10-03 19:30:00|1711.2|1710.9|1709.1|1708.8|1712|1711.7|1708.1|1707.8|2046
1664825700000|2022-10-03 19:35:00|1709|1708.7|1707.7|1707.4|1710.6|1710.3|1707.6|1707.3|1770
1664826000000|2022-10-03 19:40:00|1707.6|1707.3|1706.8|1706.5|1707.8|1707.5|1706|1705.7|2534
1664826300000|2022-10-03 19:45:00|1706.7|1706.4|1706.2|1705.9|1708.3|1708|1705.7|1705.4|2898
1664826600000|2022-10-03 19:50:00|1707.3|1707|1704.2|1703.9|1707.3|1707|1702.6|1702.3|5936
1664826900000|2022-10-03 19:55:00|1704.1|1703.8|1705|1704.7|1705.8|1705.5|1701.8|1701.5|18571
1664827200000|2022-10-03 20:00:00|1704.8|1704.5|1708|1707.7|1709.1|1708.8|1704.5|1704.2|4600
1664827500000|2022-10-03 20:05:00|1708.1|1707.8|1707.6|1707.3|1708.2|1707.9|1707.1|1706.8|1700
1664827800000|2022-10-03 20:10:00|1707.5|1707.2|1707.3|1707|1708.4|1708.1|1706.9|1706.6|1402
1664828100000|2022-10-03 20:15:00|1707.4|1707.1|1707.5|1707.2|1708.3|1708|1707.3|1707|424
1664828400000|2022-10-03 20:20:00|1707.6|1707.3|1707.9|1707.6|1708|1707.7|1707.5|1707.2|125
1664828700000|2022-10-03 20:25:00|1708.1|1707.8|1709.4|1709.1|1709.5|1709.2|1708|1707.7|802
1664829000000|2022-10-03 20:30:00|1709.3|1709|1709.6|1709.3|1709.7|1709.4|1709.3|1709|413
1664829300000|2022-10-03 20:35:00|1709.7|1709.4|1709.3|1709|1709.9|1709.6|1709|1708.7|131
1664829600000|2022-10-03 20:40:00|1709.2|1708.9|1708.7|1708.4|1709.3|1709|1708.5|1708.2|108
1664829900000|2022-10-03 20:45:00|1708.5|1708.2|1708.6|1708.3|1709|1708.7|1708.3|1708|318
1664830200000|2022-10-03 20:50:00|1708.5|1708.2|1708.2|1707.9|1708.6|1708.3|1708.2|1707.9|63
1664830500000|2022-10-03 20:55:00|1708.1|1707.8|1709|1708.2|1709|1708.5|1707.9|1707.6|636
1664830800000|2022-10-03 21:00:00|1708.9|1708.1|1708.8|1708|1709.1|1708.3|1708.5|1707.7|0
1664831100000|2022-10-03 21:05:00|1708.7|1707.9|1709|1708.2|1709|1708.2|1708.7|1707.9|0
1664831400000|2022-10-03 21:10:00|1708.9|1708.1|1709|1708.2|1709.1|1708.3|1708.9|1708.1|0
1664831700000|2022-10-03 21:15:00|1709.1|1708.3|1709.3|1708.5|1709.4|1708.6|1709.1|1708.3|0
1664832000000|2022-10-03 21:20:00|1709.2|1708.4|1709.4|1708.6|1709.5|1708.7|1709.2|1708.4|0
1664832300000|2022-10-03 21:25:00|1709.5|1708.7|1709.6|1708.8|1709.8|1709|1709.5|1708.7|0
1664832600000|2022-10-03 21:30:00|1709.7|1708.9|1709.8|1709|1709.8|1709|1709.6|1708.8|0
1664832900000|2022-10-03 21:35:00|1709.7|1708.9|1709.4|1708.6|1709.7|1708.9|1709.3|1708.5|0
1664833200000|2022-10-03 21:40:00|1709.5|1708.7|1709.4|1708.6|1709.5|1708.7|1709.3|1708.5|0
1664833500000|2022-10-03 21:45:00|1709.3|1708.5|1709.5|1708.7|1709.5|1708.7|1709.2|1708.4|0
1664833800000|2022-10-03 21:50:00|1709.6|1708.8|1709.4|1708.6|1709.6|1708.8|1709.4|1708.6|0
1664834100000|2022-10-03 21:55:00|1709.6|1708.8|1709.7|1708.9|1709.7|1708.9|1709.4|1708.6|0
1664834400000|2022-10-03 22:00:00|1710.1|1709.3|1709.9|1709.6|1711.2|1710.9|1708.9|1708.6|211
1664834700000|2022-10-03 22:05:00|1710|1709.7|1710.2|1709.9|1710.5|1710.2|1709.6|1709.3|154
1664835000000|2022-10-03 22:10:00|1710.3|1710|1709.7|1709.4|1710.7|1710.4|1709.7|1709.4|71
1664835300000|2022-10-03 22:15:00|1709.8|1709.5|1708.7|1708.4|1709.8|1709.5|1708.6|1708.3|45
1664835600000|2022-10-03 22:20:00|1708.6|1708.3|1708.8|1708.5|1709|1708.7|1708.3|1708|30
1664835900000|2022-10-03 22:25:00|1708.7|1708.4|1707.3|1707|1708.8|1708.5|1707.2|1706.9|51
1664836200000|2022-10-03 22:30:00|1707.4|1707.1|1705|1704.7|1707.6|1707.3|1704.2|1703.9|277
1664836500000|2022-10-03 22:35:00|1705.1|1704.8|1704.4|1704.1|1705.7|1705.4|1704.2|1703.9|182
1664836800000|2022-10-03 22:40:00|1704.5|1704.2|1706.6|1706.3|1706.9|1706.6|1704.5|1704.2|132
1664837100000|2022-10-03 22:45:00|1706.5|1706.2|1705.4|1705.1|1706.9|1706.6|1705.3|1705|82
1664837400000|2022-10-03 22:50:00|1705.5|1705.2|1705.9|1705.6|1706|1705.7|1705.4|1705.1|30
1664837700000|2022-10-03 22:55:00|1706|1705.7|1706.1|1705.8|1707|1706.7|1705.8|1705.5|70
1664838000000|2022-10-03 23:00:00|1706.3|1706|1708|1707.7|1708.1|1707.8|1705.7|1705.4|130
1664838300000|2022-10-03 23:05:00|1707.9|1707.6|1708|1707.7|1708.4|1708.1|1707.2|1706.9|41
1664838600000|2022-10-03 23:10:00|1708.1|1707.8|1708.2|1707.9|1708.5|1708.2|1707.1|1706.8|73
1664838900000|2022-10-03 23:15:00|1708.4|1708.1|1709.9|1709.6|1710|1709.7|1708.4|1708.1|58
1664839200000|2022-10-03 23:20:00|1709.8|1709.5|1710.6|1710.3|1711.6|1711.3|1709.6|1709.3|169
1664839500000|2022-10-03 23:25:00|1710.7|1710.4|1710.9|1710.6|1711.1|1710.8|1709.9|1709.6|91
1664839800000|2022-10-03 23:30:00|1711.1|1710.8|1710.3|1710|1711.8|1711.5|1710|1709.7|83
1664840100000|2022-10-03 23:35:00|1710.2|1709.9|1709.8|1709.5|1710.2|1709.9|1709.5|1709.2|58
1664840400000|2022-10-03 23:40:00|1710|1709.7|1710|1709.7|1710.9|1710.6|1709.3|1709|57
1664840700000|2022-10-03 23:45:00|1710.1|1709.8|1712|1711.7|1712.1|1711.8|1709.5|1709.2|75
1664841000000|2022-10-03 23:50:00|1711.9|1711.6|1711|1710.7|1712.4|1712.1|1710.4|1710.1|98
1664841300000|2022-10-03 23:55:00|1710.8|1710.5|1712|1711.7|1712.2|1711.9|1710.7|1710.4|37
1664841600000|2022-10-04 00:00:00|1712.1|1711.8|1711.5|1711.2|1712.2|1711.9|1710.7|1710.4|115
1664841900000|2022-10-04 00:05:00|1711.6|1711.3|1713.1|1712.8|1713.5|1713.2|1711.5|1711.2|119
1664842200000|2022-10-04 00:10:00|1713.2|1712.9|1714.9|1714.6|1714.9|1714.6|1712.9|1712.6|119
1664842500000|2022-10-04 00:15:00|1714.8|1714.5|1717.3|1717|1719|1718.7|1714.7|1714.4|602
1664842800000|2022-10-04 00:20:00|1717.4|1717.1|1716.1|1715.8|1717.8|1717.5|1715.8|1715.5|140
1664843100000|2022-10-04 00:25:00|1716|1715.7|1716.5|1716.2|1717.1|1716.8|1715.7|1715.4|80
1664843400000|2022-10-04 00:30:00|1716.6|1716.3|1716|1715.7|1716.8|1716.5|1715.9|1715.6|45
1664843700000|2022-10-04 00:35:00|1715.9|1715.6|1715.3|1715|1715.9|1715.6|1714.9|1714.6|70
1664844000000|2022-10-04 00:40:00|1715.4|1715.1|1714.9|1714.6|1715.9|1715.6|1714.6|1714.3|60
1664844300000|2022-10-04 00:45:00|1714.8|1714.5|1715.3|1715|1715.5|1715.2|1714.5|1714.2|33
1664844600000|2022-10-04 00:50:00|1715.2|1714.9|1715.9|1715.6|1716|1715.7|1714.8|1714.5|37
1664844900000|2022-10-04 00:55:00|1716.1|1715.8|1717.2|1716.9|1717.3|1717|1716|1715.7|91
1664845200000|2022-10-04 01:00:00|1717.1|1716.8|1716.9|1716.6|1717.3|1717|1716.5|1716.2|38
1664845500000|2022-10-04 01:05:00|1717|1716.7|1717|1716.7|1717.1|1716.8|1716.5|1716.2|20
1664845800000|2022-10-04 01:10:00|1716.9|1716.6|1715.6|1715.3|1717.1|1716.8|1715.5|1715.2|62
1664846100000|2022-10-04 01:15:00|1715.5|1715.2|1716.6|1716.3|1716.9|1716.6|1715.4|1715.1|56
1664846400000|2022-10-04 01:20:00|1716.5|1716.2|1715.3|1715|1717.2|1716.9|1715.2|1714.9|94
1664846700000|2022-10-04 01:25:00|1715.4|1715.1|1716.2|1715.9|1716.4|1716.1|1715.4|1715.1|52
1664847000000|2022-10-04 01:30:00|1716.3|1716|1715.6|1715.3|1717.5|1717.2|1715.4|1715.1|63
1664847300000|2022-10-04 01:35:00|1715.5|1715.2|1715.9|1715.6|1716.3|1716|1715.4|1715.1|44
1664847600000|2022-10-04 01:40:00|1715.8|1715.5|1715.8|1715.5|1716.1|1715.8|1715.5|1715.2|57
1664847900000|2022-10-04 01:45:00|1715.9|1715.6|1716.3|1716|1716.6|1716.3|1715.6|1715.3|32
1664848200000|2022-10-04 01:50:00|1716.4|1716.1|1716.1|1715.8|1716.6|1716.3|1715.5|1715.2|96
1664848500000|2022-10-04 01:55:00|1716.2|1715.9|1713.9|1713.6|1716.3|1716|1713.8|1713.5|71
1664848800000|2022-10-04 02:00:00|1713.7|1713.4|1714.2|1713.9|1714.7|1714.4|1713.7|1713.4|65
1664849100000|2022-10-04 02:05:00|1714.1|1713.8|1711.8|1711.5|1714.3|1714|1711.8|1711.5|73
1664849400000|2022-10-04 02:10:00|1711.7|1711.4|1712.2|1711.9|1712.9|1712.6|1711.7|1711.4|82
1664849700000|2022-10-04 02:15:00|1712.3|1712|1712.5|1712.2|1712.8|1712.5|1711.5|1711.2|26
1664850000000|2022-10-04 02:20:00|1712.4|1712.1|1712.3|1712|1712.7|1712.4|1711.9|1711.6|30
1664850300000|2022-10-04 02:25:00|1712.2|1711.9|1713.5|1713.2|1713.9|1713.6|1712.2|1711.9|48
1664850600000|2022-10-04 02:30:00|1713.6|1713.3|1714.4|1714.1|1714.5|1714.2|1713.3|1713|44
1664850900000|2022-10-04 02:35:00|1714.5|1714.2|1714.6|1714.3|1714.6|1714.3|1714.1|1713.8|23
1664851200000|2022-10-04 02:40:00|1714.5|1714.2|1714.7|1714.4|1715.2|1714.9|1714.4|1714.1|58
1664851500000|2022-10-04 02:45:00|1714.8|1714.5|1713.4|1713.1|1714.8|1714.5|1713.3|1713|33
1664851800000|2022-10-04 02:50:00|1713.3|1713|1715.8|1715.5|1716.1|1715.8|1713.3|1713|80
1664852100000|2022-10-04 02:55:00|1715.9|1715.6|1716.6|1716.3|1716.6|1716.3|1715.8|1715.5|47
1664852400000|2022-10-04 03:00:00|1716.7|1716.4|1716.5|1716.2|1716.7|1716.4|1716.2|1715.9|36
1664852700000|2022-10-04 03:05:00|1716.6|1716.3|1715.6|1715.3|1716.7|1716.4|1715.4|1715.1|38
1664853000000|2022-10-04 03:10:00|1715.9|1715.6|1716.3|1716|1716.5|1716.2|1715.4|1715.1|37
1664853300000|2022-10-04 03:15:00|1716.4|1716.1|1717.4|1717.1|1717.4|1717.1|1716.4|1716.1|46
1664853600000|2022-10-04 03:20:00|1717.3|1717|1717.4|1717.1|1717.5|1717.2|1716.6|1716.3|26
1664853900000|2022-10-04 03:25:00|1717.5|1717.2|1717.2|1716.9|1717.5|1717.2|1717.1|1716.8|27
1664854200000|2022-10-04 03:30:00|1717.3|1717|1718.9|1718.6|1718.9|1718.6|1717.3|1717|239
1664854500000|2022-10-04 03:35:00|1719|1718.7|1719.7|1719.4|1720.4|1720.1|1718.6|1718.3|242
1664854800000|2022-10-04 03:40:00|1719.6|1719.3|1722.2|1721.9|1723.1|1722.8|1719.5|1719.2|535
1664855100000|2022-10-04 03:45:00|1722.1|1721.8|1721.3|1721|1722.8|1722.5|1721|1720.7|122
1664855400000|2022-10-04 03:50:00|1721.4|1721.1|1722.8|1722.5|1722.8|1722.5|1721.4|1721.1|44
1664855700000|2022-10-04 03:55:00|1722.9|1722.6|1723.3|1723|1723.5|1723.2|1722.3|1722|56
1664856000000|2022-10-04 04:00:00|1723.4|1723.1|1722.9|1722.6|1724|1723.7|1722.9|1722.6|68
1664856300000|2022-10-04 04:05:00|1722.8|1722.5|1722.1|1721.8|1723.1|1722.8|1721.6|1721.3|69
1664856600000|2022-10-04 04:10:00|1722|1721.7|1722|1721.7|1722.2|1721.9|1721.2|1720.9|108
1664856900000|2022-10-04 04:15:00|1722.1|1721.8|1721.8|1721.5|1722.3|1722|1721.6|1721.3|35
1664857200000|2022-10-04 04:20:00|1721.7|1721.4|1722.2|1721.9|1722.7|1722.4|1721.5|1721.2|71
1664857500000|2022-10-04 04:25:00|1722.3|1722|1722.3|1722|1722.9|1722.6|1721.9|1721.6|30
1664857800000|2022-10-04 04:30:00|1722.4|1722.1|1724.5|1724.2|1725|1724.7|1722.2|1721.9|212
1664858100000|2022-10-04 04:35:00|1724.3|1724|1726.8|1726.5|1727.2|1726.9|1724.3|1724|250
1664858400000|2022-10-04 04:40:00|1726.7|1726.4|1725.8|1725.5|1727.1|1726.8|1725.7|1725.4|91
1664858700000|2022-10-04 04:45:00|1725.6|1725.3|1725.5|1725.2|1726.2|1725.9|1725.4|1725.1|36
1664859000000|2022-10-04 04:50:00|1725.6|1725.3|1726.2|1725.9|1726.5|1726.2|1725.3|1725|41
1664859300000|2022-10-04 04:55:00|1726.3|1726|1725|1724.7|1726.3|1726|1724.9|1724.6|62
1664859600000|2022-10-04 05:00:00|1724.9|1724.6|1725.2|1724.9|1725.6|1725.3|1724.5|1724.2|114
1664859900000|2022-10-04 05:05:00|1725.3|1725|1725.7|1725.4|1725.9|1725.6|1724.8|1724.5|110
1664860200000|2022-10-04 05:10:00|1725.6|1725.3|1726.5|1726.2|1726.6|1726.3|1725.6|1725.3|136
1664860500000|2022-10-04 05:15:00|1726.6|1726.3|1725.5|1725.2|1726.9|1726.6|1725.4|1725.1|76
1664860800000|2022-10-04 05:20:00|1725.6|1725.3|1724.5|1724.2|1725.6|1725.3|1724.3|1724|70
1664861100000|2022-10-04 05:25:00|1724.4|1724.1|1724.3|1724|1724.7|1724.4|1724.2|1723.9|46
1664861400000|2022-10-04 05:30:00|1724.2|1723.9|1724|1723.7|1724.8|1724.5|1723.5|1723.2|99
1664861700000|2022-10-04 05:35:00|1724.1|1723.8|1725|1724.7|1725.1|1724.8|1724.1|1723.8|75
1664862000000|2022-10-04 05:40:00|1724.9|1724.6|1725.9|1725.6|1726|1725.7|1724.7|1724.4|66
1664862300000|2022-10-04 05:45:00|1725.8|1725.5|1727.4|1727.1|1727.4|1727.1|1725.8|1725.5|92
1664862600000|2022-10-04 05:50:00|1727.5|1727.2|1726.6|1726.3|1727.5|1727.2|1726.4|1726.1|137
1664862900000|2022-10-04 05:55:00|1726.5|1726.2|1726.3|1726|1726.7|1726.4|1725.7|1725.4|96
1664863200000|2022-10-04 06:00:00|1726.4|1726.1|1725.8|1725.5|1726.7|1726.4|1725|1724.7|173
1664863500000|2022-10-04 06:05:00|1725.9|1725.6|1725.7|1725.4|1727.7|1727.4|1725.2|1724.9|149
1664863800000|2022-10-04 06:10:00|1725.6|1725.3|1725.7|1725.4|1726.4|1726.1|1725.2|1724.9|112
1664864100000|2022-10-04 06:15:00|1725.6|1725.3|1725.3|1725|1726.8|1726.5|1725.2|1724.9|100
1664864400000|2022-10-04 06:20:00|1725.1|1724.8|1726.9|1726.6|1726.9|1726.6|1724.7|1724.4|193
1664864700000|2022-10-04 06:25:00|1726.8|1726.5|1726.9|1726.6|1727|1726.7|1726|1725.7|107
1664865000000|2022-10-04 06:30:00|1726.8|1726.5|1728.4|1728.1|1729.4|1729.1|1726.7|1726.4|496
1664865300000|2022-10-04 06:35:00|1728.3|1728|1728.4|1728.1|1728.6|1728.3|1727.3|1727|105
1664865600000|2022-10-04 06:40:00|1728.5|1728.2|1728.1|1727.8|1729.1|1728.8|1727.6|1727.3|133
1664865900000|2022-10-04 06:45:00|1728.2|1727.9|1729.4|1729.1|1730.1|1729.8|1728.2|1727.9|439
1664866200000|2022-10-04 06:50:00|1729.3|1729|1729.5|1729.2|1729.7|1729.4|1727.6|1727.3|207
1664866500000|2022-10-04 06:55:00|1729.4|1729.1|1729.3|1729|1729.9|1729.6|1728.5|1728.2|113
1664866800000|2022-10-04 07:00:00|1729.7|1729.4|1727.7|1727.4|1729.7|1729.4|1727|1726.7|554
1664867100000|2022-10-04 07:05:00|1727.6|1727.3|1731.3|1731|1732.7|1732.4|1727.2|1726.9|615
1664867400000|2022-10-04 07:10:00|1731.4|1731.1|1731.9|1731.6|1732|1731.7|1729.6|1729.3|449
1664867700000|2022-10-04 07:15:00|1732|1731.7|1734.2|1733.9|1734.3|1734|1731.4|1731.1|402
1664868000000|2022-10-04 07:20:00|1734|1733.7|1734|1733.7|1734.7|1734.4|1733.3|1733|497
1664868300000|2022-10-04 07:25:00|1734.1|1733.8|1732.1|1731.8|1734.7|1734.4|1732|1731.7|300
1664868600000|2022-10-04 07:30:00|1732.2|1731.9|1733.4|1733.1|1734.2|1733.9|1731.3|1731|323
1664868900000|2022-10-04 07:35:00|1733.6|1733.3|1734.5|1734.2|1735.7|1735.4|1733.4|1733.1|543
1664869200000|2022-10-04 07:40:00|1734.6|1734.3|1733.5|1733.2|1734.7|1734.4|1732.6|1732.3|483
1664869500000|2022-10-04 07:45:00|1733.6|1733.3|1734.4|1734.1|1735.4|1735.1|1733|1732.7|312
1664869800000|2022-10-04 07:50:00|1734.3|1734|1734.4|1734.1|1735.4|1735.1|1734|1733.7|177
1664870100000|2022-10-04 07:55:00|1734.5|1734.2|1734.8|1734.5|1734.9|1734.6|1732.9|1732.6|206
1664870400000|2022-10-04 08:00:00|1734.6|1734.3|1735.6|1735.3|1735.8|1735.5|1734.2|1733.9|441
1664870700000|2022-10-04 08:05:00|1735.5|1735.2|1735.4|1735.1|1736.2|1735.9|1734.8|1734.5|430
1664871000000|2022-10-04 08:10:00|1735.5|1735.2|1735.4|1735.1|1736.1|1735.8|1734.9|1734.6|309
1664871300000|2022-10-04 08:15:00|1735.5|1735.2|1735.1|1734.8|1735.8|1735.5|1734.2|1733.9|374
1664871600000|2022-10-04 08:20:00|1735.2|1734.9|1733.9|1733.6|1735.6|1735.3|1733.8|1733.5|382
1664871900000|2022-10-04 08:25:00|1734|1733.7|1734.5|1734.2|1735|1734.7|1733.3|1733|209
1664872200000|2022-10-04 08:30:00|1734.4|1734.1|1734.9|1734.6|1735.1|1734.8|1733.7|1733.4|185
1664872500000|2022-10-04 08:35:00|1735|1734.7|1735.6|1735.3|1735.6|1735.3|1734.2|1733.9|212
1664872800000|2022-10-04 08:40:00|1735.5|1735.2|1733.2|1732.9|1736.5|1736.2|1732.8|1732.5|292
1664873100000|2022-10-04 08:45:00|1733.3|1733|1734.6|1734.3|1734.9|1734.6|1732.9|1732.6|143
1664873400000|2022-10-04 08:50:00|1734.7|1734.4|1733.9|1733.6|1735.2|1734.9|1733.4|1733.1|219
1664873700000|2022-10-04 08:55:00|1734|1733.7|1735.2|1734.9|1735.4|1735.1|1733.3|1733|189
1664874000000|2022-10-04 09:00:00|1735.1|1734.8|1734.3|1734|1736.1|1735.8|1734.2|1733.9|243
1664874300000|2022-10-04 09:05:00|1734.2|1733.9|1731.5|1731.2|1735|1734.7|1731.2|1730.9|425
1664874600000|2022-10-04 09:10:00|1731.6|1731.3|1729.4|1729.1|1731.8|1731.5|1729.1|1728.8|377
1664874900000|2022-10-04 09:15:00|1729.5|1729.2|1730.8|1730.5|1731.2|1730.9|1729.1|1728.8|194
1664875200000|2022-10-04 09:20:00|1730.9|1730.6|1731.5|1731.2|1731.7|1731.4|1730.2|1729.9|146
1664875500000|2022-10-04 09:25:00|1731.6|1731.3|1734|1733.7|1734.2|1733.9|1731.3|1731|299
1664875800000|2022-10-04 09:30:00|1733.9|1733.6|1731.7|1731.4|1734|1733.7|1730.2|1729.9|171
1664876100000|2022-10-04 09:35:00|1731.6|1731.3|1732.5|1732.2|1733|1732.7|1730.8|1730.5|163
1664876400000|2022-10-04 09:40:00|1732.4|1732.1|1733.6|1733.3|1734.1|1733.8|1732.3|1732|267
1664876700000|2022-10-04 09:45:00|1733.7|1733.4|1733.4|1733.1|1733.8|1733.5|1732.4|1732.1|109
1664877000000|2022-10-04 09:50:00|1733.3|1733|1735.1|1734.8|1735.8|1735.5|1733.3|1733|336
1664877300000|2022-10-04 09:55:00|1735.4|1735.1|1735.6|1735.3|1736.3|1736|1734.5|1734.2|268
1664877600000|2022-10-04 10:00:00|1735.5|1735.2|1734.9|1734.6|1736.2|1735.9|1734.2|1733.9|484
1664877900000|2022-10-04 10:05:00|1735|1734.7|1735.5|1735.2|1735.9|1735.6|1733.3|1733|408
1664878200000|2022-10-04 10:10:00|1735.4|1735.1|1736.4|1736.1|1737.9|1737.6|1734.8|1734.5|620
1664878500000|2022-10-04 10:15:00|1736.5|1736.2|1739.6|1739.3|1739.7|1739.4|1736.2|1735.9|525
1664878800000|2022-10-04 10:20:00|1739.5|1739.2|1739.4|1739.1|1739.7|1739.4|1738.2|1737.9|416
1664879100000|2022-10-04 10:25:00|1739.5|1739.2|1739.9|1739.6|1740.2|1739.9|1738.3|1738|456
1664879400000|2022-10-04 10:30:00|1739.8|1739.5|1739.8|1739.5|1741.5|1741.2|1739.1|1738.8|561
1664879700000|2022-10-04 10:35:00|1739.9|1739.6|1739|1738.7|1740.4|1740.1|1738.5|1738.2|292
1664880000000|2022-10-04 10:40:00|1738.9|1738.6|1739.3|1739|1739.6|1739.3|1738.4|1738.1|430
1664880300000|2022-10-04 10:45:00|1739.4|1739.1|1737.7|1737.4|1739.4|1739.1|1737.5|1737.2|243
1664880600000|2022-10-04 10:50:00|1737.8|1737.5|1737.1|1736.8|1738.3|1738|1736.6|1736.3|402
1664880900000|2022-10-04 10:55:00|1737|1736.7|1737.1|1736.8|1737.7|1737.4|1736.6|1736.3|490
1664881200000|2022-10-04 11:00:00|1737.2|1736.9|1736.3|1736|1737.2|1736.9|1735.7|1735.4|524
1664881500000|2022-10-04 11:05:00|1736.2|1735.9|1737.3|1737|1737.7|1737.4|1735.6|1735.3|643
1664881800000|2022-10-04 11:10:00|1737.4|1737.1|1736.3|1736|1738.1|1737.8|1736.1|1735.8|540
1664882100000|2022-10-04 11:15:00|1736.1|1735.8|1737.5|1737.2|1737.9|1737.6|1736|1735.7|413
1664882400000|2022-10-04 11:20:00|1737.6|1737.3|1735.9|1735.6|1737.8|1737.5|1735.5|1735.2|346
1664882700000|2022-10-04 11:25:00|1735.8|1735.5|1735.4|1735.1|1736.4|1736.1|1735.2|1734.9|214
1664883000000|2022-10-04 11:30:00|1735.3|1735|1737.1|1736.8|1737.1|1736.8|1735.3|1735|385
1664883300000|2022-10-04 11:35:00|1736.8|1736.5|1736.9|1736.6|1737.8|1737.5|1736|1735.7|219
1664883600000|2022-10-04 11:40:00|1736.8|1736.5|1737.5|1737.2|1737.9|1737.6|1736.1|1735.8|212
1664883900000|2022-10-04 11:45:00|1737.4|1737.1|1736.9|1736.6|1739.1|1738.8|1736.3|1736|641
1664884200000|2022-10-04 11:50:00|1737|1736.7|1739|1738.7|1739.2|1738.9|1736.4|1736.1|304
1664884500000|2022-10-04 11:55:00|1738.9|1738.6|1738.9|1738.6|1739.4|1739.1|1737.8|1737.5|137
1664884800000|2022-10-04 12:00:00|1738.7|1738.4|1739.2|1738.9|1739.5|1739.2|1737.6|1737.3|448
1664885100000|2022-10-04 12:05:00|1739|1738.7|1738.2|1737.9|1739.2|1738.9|1737.8|1737.5|390
1664885400000|2022-10-04 12:10:00|1737.8|1737.5|1737.6|1737.3|1738.7|1738.4|1737.1|1736.8|430
1664885700000|2022-10-04 12:15:00|1737.8|1737.5|1738.1|1737.8|1738.6|1738.3|1737.6|1737.3|285
1664886000000|2022-10-04 12:20:00|1738|1737.7|1735.1|1734.8|1738.1|1737.8|1733.6|1733.3|795
1664886300000|2022-10-04 12:25:00|1735.2|1734.9|1735|1734.7|1735.8|1735.5|1734|1733.7|602
1664886600000|2022-10-04 12:30:00|1735.1|1734.8|1734.9|1734.6|1735.7|1735.4|1734.2|1733.9|821
1664886900000|2022-10-04 12:35:00|1734.8|1734.5|1732.9|1732.6|1735.9|1735.6|1732.8|1732.5|844
1664887200000|2022-10-04 12:40:00|1733|1732.7|1733.1|1732.8|1734.2|1733.9|1732.7|1732.4|820
1664887500000|2022-10-04 12:45:00|1733.2|1732.9|1732.8|1732.5|1733.2|1732.9|1732|1731.7|776
1664887800000|2022-10-04 12:50:00|1732.9|1732.6|1736.1|1735.8|1736.2|1735.9|1732.8|1732.5|736
1664888100000|2022-10-04 12:55:00|1736.2|1735.9|1736.4|1736.1|1736.6|1736.3|1734.2|1733.9|931
1664888400000|2022-10-04 13:00:00|1736.3|1736|1736.1|1735.8|1736.5|1736.2|1735|1734.7|862
1664888700000|2022-10-04 13:05:00|1736|1735.7|1735.1|1734.8|1736.8|1736.5|1734.4|1734.1|932
1664889000000|2022-10-04 13:10:00|1735|1734.7|1734.4|1734.1|1735.2|1734.9|1733.9|1733.6|772
1664889300000|2022-10-04 13:15:00|1734.5|1734.2|1736.7|1736.4|1737|1736.7|1734.5|1734.2|715
1664889600000|2022-10-04 13:20:00|1736.8|1736.5|1735.8|1735.5|1736.9|1736.6|1735.3|1735|918
1664889900000|2022-10-04 13:25:00|1735.9|1735.6|1735.9|1735.6|1736.8|1736.5|1733.8|1733.5|1528
1664890200000|2022-10-04 13:30:00|1735.7|1735.4|1750.8|1750.5|1750.8|1750.5|1735.7|1735.4|13501
1664890500000|2022-10-04 13:35:00|1750.6|1750.3|1753.6|1753.3|1753.9|1753.6|1749.4|1749.1|7405
1664890800000|2022-10-04 13:40:00|1753.4|1753.1|1753.7|1753.4|1754.7|1754.4|1751.6|1751.3|4969
1664891100000|2022-10-04 13:45:00|1753.8|1753.5|1755.5|1755.2|1756.8|1756.5|1753.5|1753.2|5430
1664891400000|2022-10-04 13:50:00|1755.3|1755|1755|1754.7|1756.5|1756.2|1753.7|1753.4|4942
1664891700000|2022-10-04 13:55:00|1754.9|1754.6|1759.6|1759.3|1759.8|1759.5|1752.6|1752.3|4413
1664892000000|2022-10-04 14:00:00|1759.8|1759.5|1765.7|1765.4|1766.5|1766.2|1759.8|1759.5|11365
1664892300000|2022-10-04 14:05:00|1765.5|1765.2|1761.8|1761.5|1766|1765.7|1760.8|1760.5|5912
1664892600000|2022-10-04 14:10:00|1761.6|1761.3|1761|1760.7|1763|1762.7|1757.7|1757.4|3955
1664892900000|2022-10-04 14:15:00|1761.2|1760.9|1759.9|1759.6|1762|1761.7|1759.7|1759.4|2609
1664893200000|2022-10-04 14:20:00|1759.8|1759.5|1756.2|1755.9|1760.3|1760|1754.9|1754.6|5030
1664893500000|2022-10-04 14:25:00|1756.3|1756|1754.4|1754.1|1757.7|1757.4|1754.4|1754.1|3088
1664893800000|2022-10-04 14:30:00|1754.3|1754|1757.2|1756.9|1758.6|1758.3|1754.1|1753.8|1768
1664894100000|2022-10-04 14:35:00|1757.1|1756.8|1757.9|1757.6|1759.1|1758.8|1756.3|1756|1847
1664894400000|2022-10-04 14:40:00|1758.1|1757.8|1761.8|1761.5|1762.7|1762.4|1757.9|1757.6|2928
1664894700000|2022-10-04 14:45:00|1761.5|1761.2|1762.8|1762.5|1763.3|1763|1759.6|1759.3|2544
1664895000000|2022-10-04 14:50:00|1762.6|1762.3|1763.5|1763.2|1764.6|1764.3|1760.7|1760.4|2964
1664895300000|2022-10-04 14:55:00|1763.3|1763|1764.7|1764.4|1766.1|1765.8|1763|1762.7|2775
1664895600000|2022-10-04 15:00:00|1764.6|1764.3|1762.3|1762|1765.6|1765.3|1761.8|1761.5|2018
1664895900000|2022-10-04 15:05:00|1762.2|1761.9|1764|1763.7|1765.4|1765.1|1762.1|1761.8|1817
1664896200000|2022-10-04 15:10:00|1763.8|1763.5|1765|1764.7|1765.3|1765|1761.6|1761.3|1992
1664896500000|2022-10-04 15:15:00|1765.1|1764.8|1767.7|1767.4|1767.8|1767.5|1765.1|1764.8|2661
1664896800000|2022-10-04 15:20:00|1767.6|1767.3|1767.5|1767.2|1768.8|1768.5|1767|1766.7|2084
1664897100000|2022-10-04 15:25:00|1767.4|1767.1|1768|1767.7|1768.3|1768|1766.5|1766.2|1428
1664897400000|2022-10-04 15:30:00|1768.1|1767.8|1765.4|1765.1|1768.3|1768|1764.5|1764.2|4225
1664897700000|2022-10-04 15:35:00|1765.5|1765.2|1766.6|1766.3|1767.2|1766.9|1765|1764.7|1413
1664898000000|2022-10-04 15:40:00|1766.7|1766.4|1764.6|1764.3|1767.2|1766.9|1763.9|1763.6|1484
1664898300000|2022-10-04 15:45:00|1764.7|1764.4|1762.1|1761.8|1764.8|1764.5|1761.6|1761.3|1733
1664898600000|2022-10-04 15:50:00|1762.2|1761.9|1763.6|1763.3|1763.9|1763.6|1761.9|1761.6|1345
1664898900000|2022-10-04 15:55:00|1763.5|1763.2|1766.7|1766.4|1766.7|1766.4|1762.6|1762.3|1319
1664899200000|2022-10-04 16:00:00|1766.8|1766.5|1767.5|1767.2|1767.7|1767.4|1765.9|1765.6|1210
1664899500000|2022-10-04 16:05:00|1767.6|1767.3|1765.8|1765.5|1768.2|1767.9|1765.2|1764.9|1973
1664899800000|2022-10-04 16:10:00|1765.7|1765.4|1765.8|1765.5|1766.5|1766.2|1764.4|1764.1|1161
1664900100000|2022-10-04 16:15:00|1765.9|1765.6|1764.5|1764.2|1766.6|1766.3|1764.3|1764|679
1664900400000|2022-10-04 16:20:00|1764.6|1764.3|1762.7|1762.4|1765.2|1764.9|1762.1|1761.8|1121
1664900700000|2022-10-04 16:25:00|1762.6|1762.3|1765.5|1765.2|1767.1|1766.8|1762.3|1762|1874
1664901000000|2022-10-04 16:30:00|1765.6|1765.3|1767.2|1766.9|1768|1767.7|1765.4|1765.1|1103
1664901300000|2022-10-04 16:35:00|1767.1|1766.8|1766.5|1766.2|1767.4|1767.1|1765.7|1765.4|1172
1664901600000|2022-10-04 16:40:00|1766.4|1766.1|1764.7|1764.4|1766.7|1766.4|1764|1763.7|1542
1664901900000|2022-10-04 16:45:00|1764.6|1764.3|1760.9|1760.6|1765|1764.7|1760.3|1760|1673
1664902200000|2022-10-04 16:50:00|1760.8|1760.5|1759.4|1759.1|1761.4|1761.1|1758.8|1758.5|1503
1664902500000|2022-10-04 16:55:00|1759.2|1758.9|1759.4|1759.1|1760|1759.7|1758.2|1757.9|1553
1664902800000|2022-10-04 17:00:00|1759.5|1759.2|1760.6|1760.3|1761.5|1761.2|1758.3|1758|1601
1664903100000|2022-10-04 17:05:00|1760.5|1760.2|1756.6|1756.3|1760.9|1760.6|1756|1755.7|1756
1664903400000|2022-10-04 17:10:00|1756.5|1756.2|1753.8|1753.5|1758|1757.7|1753.7|1753.4|1535
1664903700000|2022-10-04 17:15:00|1753.9|1753.6|1750.6|1750.3|1754.1|1753.8|1749.3|1749|1915
1664904000000|2022-10-04 17:20:00|1750.5|1750.2|1751.1|1750.8|1751.9|1751.6|1749.1|1748.8|2622
1664904300000|2022-10-04 17:25:00|1751.2|1750.9|1754.7|1754.4|1755.4|1755.1|1751.2|1750.9|1597
1664904600000|2022-10-04 17:30:00|1754.8|1754.5|1754.1|1753.8|1756.7|1756.4|1754|1753.7|1466
1664904900000|2022-10-04 17:35:00|1754.2|1753.9|1754.6|1754.3|1755.4|1755.1|1752.9|1752.6|1498
1664905200000|2022-10-04 17:40:00|1754.3|1754|1755|1754.7|1755.5|1755.2|1754|1753.7|1882
1664905500000|2022-10-04 17:45:00|1755.1|1754.8|1756.5|1756.2|1757.4|1757.1|1754.2|1753.9|1720
1664905800000|2022-10-04 17:50:00|1756.7|1756.4|1758.2|1757.9|1759.7|1759.4|1756.4|1756.1|1802
1664906100000|2022-10-04 17:55:00|1758.1|1757.8|1758.3|1758|1760.9|1760.6|1758|1757.7|1554
1664906400000|2022-10-04 18:00:00|1758.6|1758.3|1758.8|1758.5|1760.2|1759.9|1758.3|1758|1168
1664906700000|2022-10-04 18:05:00|1758.9|1758.6|1759.5|1759.2|1760.2|1759.9|1757.8|1757.5|816
1664907000000|2022-10-04 18:10:00|1759.4|1759.1|1758.3|1758|1760.3|1760|1757.3|1757|1074
1664907300000|2022-10-04 18:15:00|1758.2|1757.9|1757.3|1757|1759.2|1758.9|1757.1|1756.8|1110
1664907600000|2022-10-04 18:20:00|1757.4|1757.1|1759.7|1759.4|1759.9|1759.6|1757.2|1756.9|1025
1664907900000|2022-10-04 18:25:00|1759.6|1759.3|1755.2|1754.9|1760|1759.7|1754.8|1754.5|1793
1664908200000|2022-10-04 18:30:00|1755.1|1754.8|1757.7|1757.4|1759.3|1759|1755|1754.7|1310
1664908500000|2022-10-04 18:35:00|1757.5|1757.2|1757.3|1757|1758.4|1758.1|1756|1755.7|937
1664908800000|2022-10-04 18:40:00|1757.2|1756.9|1757.8|1757.5|1758.3|1758|1756.8|1756.5|818
1664909100000|2022-10-04 18:45:00|1757.7|1757.4|1760.1|1759.8|1760.7|1760.4|1757.2|1756.9|2009
1664909400000|2022-10-04 18:50:00|1760.2|1759.9|1761.4|1761.1|1762.3|1762|1760.2|1759.9|1834
1664909700000|2022-10-04 18:55:00|1761.3|1761|1762|1761.7|1762.8|1762.5|1760.9|1760.6|2209
1664910000000|2022-10-04 19:00:00|1761.9|1761.6|1760.8|1760.5|1762.7|1762.4|1760|1759.7|2359
1664910300000|2022-10-04 19:05:00|1760.7|1760.4|1759.8|1759.5|1761.3|1761|1759.1|1758.8|1850
1664910600000|2022-10-04 19:10:00|1759.9|1759.6|1759.4|1759.1|1760.1|1759.8|1756.2|1755.9|2220
1664910900000|2022-10-04 19:15:00|1759.3|1759|1760.5|1760.2|1761.9|1761.6|1759.1|1758.8|1484
1664911200000|2022-10-04 19:20:00|1760.6|1760.3|1760.5|1760.2|1760.7|1760.4|1758.3|1758|1586
1664911500000|2022-10-04 19:25:00|1760.7|1760.4|1760.5|1760.2|1761.9|1761.6|1759.3|1759|2129
1664911800000|2022-10-04 19:30:00|1760.4|1760.1|1760.3|1760|1760.9|1760.6|1758.5|1758.2|1623
1664912100000|2022-10-04 19:35:00|1760.4|1760.1|1762.5|1762.2|1764|1763.7|1759.6|1759.3|2565
1664912400000|2022-10-04 19:40:00|1762.6|1762.3|1761.4|1761.1|1762.7|1762.4|1760.4|1760.1|2352
1664912700000|2022-10-04 19:45:00|1761.5|1761.2|1762.6|1762.3|1763.3|1763|1760.8|1760.5|2833
1664913000000|2022-10-04 19:50:00|1762.7|1762.4|1767|1766.7|1767.3|1767|1762.7|1762.4|6338
1664913300000|2022-10-04 19:55:00|1767.1|1766.8|1772.2|1771.9|1772.3|1772|1766.9|1766.6|24085
1664913600000|2022-10-04 20:00:00|1772.1|1771.8|1770.6|1770.3|1772.1|1771.8|1769.3|1769|6942
1664913900000|2022-10-04 20:05:00|1770.7|1770.4|1769.1|1768.8|1771.4|1771.1|1769.1|1768.8|2114
1664914200000|2022-10-04 20:10:00|1769.2|1768.9|1767.6|1767.3|1769.5|1769.2|1767.3|1767|1938
1664914500000|2022-10-04 20:15:00|1767.7|1767.4|1768.2|1767.9|1768.9|1768.6|1767.7|1767.4|542
1664914800000|2022-10-04 20:20:00|1768|1767.7|1768.2|1767.9|1768.5|1768.2|1767.4|1767.1|632
1664915100000|2022-10-04 20:25:00|1768.3|1768|1768.1|1767.8|1769.1|1768.8|1767.6|1767.3|594
1664915400000|2022-10-04 20:30:00|1768|1767.7|1767.8|1767.5|1768.4|1768.1|1767.6|1767.3|871
1664915700000|2022-10-04 20:35:00|1767.9|1767.6|1767.7|1767.4|1768|1767.7|1767.3|1767|770
1664916000000|2022-10-04 20:40:00|1767.6|1767.3|1768.1|1767.8|1768.1|1767.8|1767.3|1767|455
1664916300000|2022-10-04 20:45:00|1768|1767.7|1767.3|1767|1768.6|1768.3|1767.3|1767|517
1664916600000|2022-10-04 20:50:00|1767.2|1766.9|1767.7|1767.4|1768|1767.7|1767.2|1766.9|392
1664916900000|2022-10-04 20:55:00|1767.6|1767.3|1767.6|1766.8|1768.3|1768|1767.1|1766.7|448
1664917200000|2022-10-04 21:00:00|1767.5|1766.7|1767.3|1766.5|1767.6|1766.8|1766.9|1766.1|0
1664917500000|2022-10-04 21:05:00|1767.1|1766.3|1767.4|1766.6|1767.6|1766.8|1767.1|1766.3|0
1664917800000|2022-10-04 21:10:00|1767.6|1766.8|1767.2|1766.4|1767.7|1766.9|1767.2|1766.4|0
1664918100000|2022-10-04 21:15:00|1767.3|1766.5|1767.1|1766.3|1767.4|1766.6|1766.9|1766.1|0
1664918400000|2022-10-04 21:20:00|1767.2|1766.4|1767.4|1766.6|1767.4|1766.6|1767.1|1766.3|0
1664918700000|2022-10-04 21:25:00|1767.5|1766.7|1766.9|1766.1|1767.7|1766.9|1766.9|1766.1|0
1664919000000|2022-10-04 21:30:00|1767.2|1766.4|1767.1|1766.3|1767.3|1766.5|1767.1|1766.3|0
1664919300000|2022-10-04 21:35:00|1767.2|1766.4|1767.1|1766.3|1767.2|1766.4|1767|1766.2|0
1664919600000|2022-10-04 21:40:00|1767.2|1766.4|1767.1|1766.3|1767.2|1766.4|1767.1|1766.3|0
1664919900000|2022-10-04 21:45:00|1767.2|1766.4|1767.2|1766.4|1767.2|1766.4|1767|1766.2|0
1664920200000|2022-10-04 21:50:00|1767|1766.2|1767|1766.2|1767.2|1766.4|1766.9|1766.1|0
1664920500000|2022-10-04 21:55:00|1767.1|1766.3|1767|1766.2|1767.1|1766.3|1766.9|1766.1|0
1664920800000|2022-10-04 22:00:00|1766.4|1765.6|1764.9|1764.6|1767.3|1767|1763.9|1763.6|464
1664921100000|2022-10-04 22:05:00|1765|1764.7|1764.2|1763.9|1765|1764.7|1763.5|1763.2|123
1664921400000|2022-10-04 22:10:00|1764.3|1764|1765.2|1764.9|1765.2|1764.9|1764.2|1763.9|179
1664921700000|2022-10-04 22:15:00|1765.1|1764.8|1765.7|1765.4|1766|1765.7|1765.1|1764.8|61
1664922000000|2022-10-04 22:20:00|1765.6|1765.3|1765.5|1765.2|1765.7|1765.4|1764.7|1764.4|38
1664922300000|2022-10-04 22:25:00|1765.4|1765.1|1764.7|1764.4|1765.5|1765.2|1764.6|1764.3|60
1664922600000|2022-10-04 22:30:00|1764.6|1764.3|1763.6|1763.3|1764.7|1764.4|1763.3|1763|107
1664922900000|2022-10-04 22:35:00|1763.8|1763.5|1764.4|1764.1|1764.4|1764.1|1763.2|1762.9|82
1664923200000|2022-10-04 22:40:00|1764.3|1764|1764.4|1764.1|1764.8|1764.5|1764.1|1763.8|65
1664923500000|2022-10-04 22:45:00|1764.5|1764.2|1763.9|1763.6|1765|1764.7|1763.8|1763.5|49
1664923800000|2022-10-04 22:50:00|1763.8|1763.5|1764.5|1764.2|1764.8|1764.5|1763.8|1763.5|79
1664924100000|2022-10-04 22:55:00|1764.6|1764.3|1764.4|1764.1|1764.9|1764.6|1764|1763.7|76
1664924400000|2022-10-04 23:00:00|1763.9|1763.6|1763.1|1762.8|1764.1|1763.8|1762.9|1762.6|149
1664924700000|2022-10-04 23:05:00|1762.9|1762.6|1763.7|1763.4|1763.7|1763.4|1761.9|1761.6|229
1664925000000|2022-10-04 23:10:00|1763.9|1763.6|1764.7|1764.4|1764.7|1764.4|1763.3|1763|57
1664925300000|2022-10-04 23:15:00|1764.6|1764.3|1764.7|1764.4|1764.9|1764.6|1764|1763.7|120
1664925600000|2022-10-04 23:20:00|1764.9|1764.6|1764.7|1764.4|1765|1764.7|1763.8|1763.5|87
1664925900000|2022-10-04 23:25:00|1764.8|1764.5|1763|1762.7|1764.9|1764.6|1762.7|1762.4|84
1664926200000|2022-10-04 23:30:00|1762.9|1762.6|1764.7|1764.4|1765|1764.7|1762.9|1762.6|124
1664926500000|2022-10-04 23:35:00|1764.8|1764.5|1765.2|1764.9|1765.5|1765.2|1764.5|1764.2|85
1664926800000|2022-10-04 23:40:00|1765.1|1764.8|1765.1|1764.8|1765.8|1765.5|1764.9|1764.6|106
1664927100000|2022-10-04 23:45:00|1764.9|1764.6|1765|1764.7|1765.3|1765|1764.5|1764.2|52
1664927400000|2022-10-04 23:50:00|1765.1|1764.8|1764.5|1764.2|1765.1|1764.8|1763.9|1763.6|40
1664927700000|2022-10-04 23:55:00|1764.4|1764.1|1764.7|1764.4|1764.7|1764.4|1764.2|1763.9|60
1664928000000|2022-10-05 00:00:00|1764.6|1764.3|1763.1|1762.8|1764.6|1764.3|1762.3|1762|123
1664928300000|2022-10-05 00:05:00|1763|1762.7|1761.8|1761.5|1763.5|1763.2|1761.3|1761|192
1664928600000|2022-10-05 00:10:00|1761.9|1761.6|1761.9|1761.6|1762.5|1762.2|1761.5|1761.2|123
1664928900000|2022-10-05 00:15:00|1761.8|1761.5|1762|1761.7|1763.1|1762.8|1761.5|1761.2|185
1664929200000|2022-10-05 00:20:00|1761.9|1761.6|1761.4|1761.1|1762.1|1761.8|1761|1760.7|84
1664929500000|2022-10-05 00:25:00|1761.5|1761.2|1760.9|1760.6|1761.6|1761.3|1760.9|1760.6|109
1664929800000|2022-10-05 00:30:00|1760.8|1760.5|1761.6|1761.3|1762.6|1762.3|1760.8|1760.5|379
1664930100000|2022-10-05 00:35:00|1761.7|1761.4|1762|1761.7|1762|1761.7|1760.9|1760.6|69
1664930400000|2022-10-05 00:40:00|1761.9|1761.6|1761.6|1761.3|1763.1|1762.8|1761.5|1761.2|70
1664930700000|2022-10-05 00:45:00|1761.5|1761.2|1759.5|1759.2|1762.2|1761.9|1759.4|1759.1|137
1664931000000|2022-10-05 00:50:00|1759.6|1759.3|1759.7|1759.4|1760|1759.7|1758.4|1758.1|94
1664931300000|2022-10-05 00:55:00|1759.6|1759.3|1760.4|1760.1|1760.5|1760.2|1758.6|1758.3|61
1664931600000|2022-10-05 01:00:00|1760.3|1760|1760.7|1760.4|1761.1|1760.8|1759.8|1759.5|80
1664931900000|2022-10-05 01:05:00|1760.6|1760.3|1763.2|1762.9|1763.3|1763|1760.6|1760.3|66
1664932200000|2022-10-05 01:10:00|1763.1|1762.8|1763.9|1763.6|1763.9|1763.6|1762.9|1762.6|123
1664932500000|2022-10-05 01:15:00|1763.8|1763.5|1761.5|1761.2|1764.1|1763.8|1760.9|1760.6|180
1664932800000|2022-10-05 01:20:00|1761.4|1761.1|1762.7|1762.4|1763.6|1763.3|1761.4|1761.1|101
1664933100000|2022-10-05 01:25:00|1762.6|1762.3|1763.5|1763.2|1764|1763.7|1761.5|1761.2|117
1664933400000|2022-10-05 01:30:00|1763.4|1763.1|1759.9|1759.6|1763.5|1763.2|1759.6|1759.3|95
1664933700000|2022-10-05 01:35:00|1760|1759.7|1759|1758.7|1761.1|1760.8|1758.9|1758.6|122
1664934000000|2022-10-05 01:40:00|1758.9|1758.6|1758.8|1758.5|1759.1|1758.8|1756.4|1756.1|213
1664934300000|2022-10-05 01:45:00|1759|1758.7|1757.8|1757.5|1759|1758.7|1757.8|1757.5|85
1664934600000|2022-10-05 01:50:00|1758|1757.7|1757.4|1757.1|1759.3|1759|1757.4|1757.1|51
1664934900000|2022-10-05 01:55:00|1757.5|1757.2|1758.1|1757.8|1758.8|1758.5|1757.5|1757.2|36
1664935200000|2022-10-05 02:00:00|1758.2|1757.9|1759.9|1759.6|1760.4|1760.1|1758|1757.7|56
1664935500000|2022-10-05 02:05:00|1759.8|1759.5|1758.1|1757.8|1759.9|1759.6|1757.7|1757.4|51
1664935800000|2022-10-05 02:10:00|1758|1757.7|1758.5|1758.2|1759.1|1758.8|1757.7|1757.4|65
1664936100000|2022-10-05 02:15:00|1758.4|1758.1|1759.6|1759.3|1759.7|1759.4|1758.2|1757.9|43
1664936400000|2022-10-05 02:20:00|1759.4|1759.1|1760|1759.7|1760.4|1760.1|1759.1|1758.8|39
1664936700000|2022-10-05 02:25:00|1760.1|1759.8|1760.3|1760|1761.4|1761.1|1760|1759.7|65
1664937000000|2022-10-05 02:30:00|1760.2|1759.9|1758.2|1757.9|1760.4|1760.1|1757.9|1757.6|125
1664937300000|2022-10-05 02:35:00|1758.1|1757.8|1758.4|1758.1|1759.1|1758.8|1758|1757.7|30
1664937600000|2022-10-05 02:40:00|1758.2|1757.9|1757.4|1757.1|1758.4|1758.1|1756.9|1756.6|51
1664937900000|2022-10-05 02:45:00|1757.5|1757.2|1757.9|1757.6|1758|1757.7|1756.2|1755.9|82
1664938200000|2022-10-05 02:50:00|1757.8|1757.5|1759.1|1758.8|1759.5|1759.2|1757.8|1757.5|66
1664938500000|2022-10-05 02:55:00|1759|1758.7|1758.3|1758|1759.2|1758.9|1757.8|1757.5|70
1664938800000|2022-10-05 03:00:00|1758.2|1757.9|1758.5|1758.2|1758.8|1758.5|1757.8|1757.5|29
1664939100000|2022-10-05 03:05:00|1758.6|1758.3|1758.4|1758.1|1758.7|1758.4|1757.6|1757.3|17
1664939400000|2022-10-05 03:10:00|1758.5|1758.2|1759|1758.7|1759.2|1758.9|1758.5|1758.2|23
1664939700000|2022-10-05 03:15:00|1759.1|1758.8|1759.1|1758.8|1759.3|1759|1758.9|1758.6|12
1664940000000|2022-10-05 03:20:00|1759.2|1758.9|1759.7|1759.4|1759.7|1759.4|1758.8|1758.5|27
1664940300000|2022-10-05 03:25:00|1759.6|1759.3|1759.4|1759.1|1759.7|1759.4|1759.2|1758.9|18
1664940600000|2022-10-05 03:30:00|1759.5|1759.2|1758.3|1758|1759.8|1759.5|1758.1|1757.8|37
1664940900000|2022-10-05 03:35:00|1758.2|1757.9|1759|1758.7|1759.1|1758.8|1758|1757.7|19
1664941200000|2022-10-05 03:40:00|1759.1|1758.8|1759.2|1758.9|1759.3|1759|1758.7|1758.4|12
1664941500000|2022-10-05 03:45:00|1759.1|1758.8|1759.6|1759.3|1759.9|1759.6|1758.9|1758.6|26
1664941800000|2022-10-05 03:50:00|1759.7|1759.4|1759.3|1759|1759.9|1759.6|1759|1758.7|24
1664942100000|2022-10-05 03:55:00|1759.4|1759.1|1759.5|1759.2|1759.6|1759.3|1759|1758.7|22
1664942400000|2022-10-05 04:00:00|1759.4|1759.1|1759.1|1758.8|1759.6|1759.3|1758.6|1758.3|44
1664942700000|2022-10-05 04:05:00|1759.2|1758.9|1759.2|1758.9|1759.3|1759|1758.1|1757.8|38
1664943000000|2022-10-05 04:10:00|1759.1|1758.8|1758.8|1758.5|1759.7|1759.4|1758.7|1758.4|53
1664943300000|2022-10-05 04:15:00|1758.9|1758.6|1758.3|1758|1759|1758.7|1758|1757.7|26
1664943600000|2022-10-05 04:20:00|1758.5|1758.2|1757.8|1757.5|1758.5|1758.2|1757.5|1757.2|22
1664943900000|2022-10-05 04:25:00|1757.7|1757.4|1758.1|1757.8|1758.1|1757.8|1757.5|1757.2|21
1664944200000|2022-10-05 04:30:00|1758|1757.7|1758.6|1758.3|1759.2|1758.9|1757.9|1757.6|85
1664944500000|2022-10-05 04:35:00|1758.5|1758.2|1758.2|1757.9|1759|1758.7|1758.2|1757.9|4
1664944800000|2022-10-05 04:40:00|1758.3|1758|1758.3|1758|1758.8|1758.5|1758|1757.7|15
1664945100000|2022-10-05 04:45:00|1758.4|1758.1|1758.8|1758.5|1758.9|1758.6|1758.3|1758|12
1664945400000|2022-10-05 04:50:00|1758.7|1758.4|1758.2|1757.9|1758.9|1758.6|1758|1757.7|8
1664945700000|2022-10-05 04:55:00|1758.1|1757.8|1757.7|1757.4|1758.3|1758|1757.6|1757.3|114
1664946000000|2022-10-05 05:00:00|1757.6|1757.3|1758.7|1758.4|1758.9|1758.6|1757.6|1757.3|40
1664946300000|2022-10-05 05:05:00|1758.8|1758.5|1758.9|1758.6|1759.8|1759.5|1758.7|1758.4|82
1664946600000|2022-10-05 05:10:00|1759|1758.7|1758.9|1758.6|1759.1|1758.8|1758|1757.7|28
1664946900000|2022-10-05 05:15:00|1759|1758.7|1759.6|1759.3|1759.9|1759.6|1758.8|1758.5|39
1664947200000|2022-10-05 05:20:00|1759.5|1759.2|1759.3|1759|1759.8|1759.5|1759.1|1758.8|33
1664947500000|2022-10-05 05:25:00|1759.4|1759.1|1759.4|1759.1|1760|1759.7|1759.2|1758.9|39
1664947800000|2022-10-05 05:30:00|1759.5|1759.2|1760|1759.7|1760.1|1759.8|1759.4|1759.1|19
1664948100000|2022-10-05 05:35:00|1760.1|1759.8|1760.3|1760|1760.5|1760.2|1760|1759.7|16
1664948400000|2022-10-05 05:40:00|1760.4|1760.1|1760.8|1760.5|1760.8|1760.5|1759.9|1759.6|38
1664948700000|2022-10-05 05:45:00|1760.7|1760.4|1759.7|1759.4|1760.8|1760.5|1759.5|1759.2|47
1664949000000|2022-10-05 05:50:00|1759.8|1759.5|1759.8|1759.5|1759.9|1759.6|1759.2|1758.9|57
1664949300000|2022-10-05 05:55:00|1760|1759.7|1760.4|1760.1|1760.8|1760.5|1759.9|1759.6|28
1664949600000|2022-10-05 06:00:00|1760.5|1760.2|1760.5|1760.2|1761.2|1760.9|1760.3|1760|77
1664949900000|2022-10-05 06:05:00|1760.3|1760|1759.9|1759.6|1760.5|1760.2|1759.1|1758.8|85
1664950200000|2022-10-05 06:10:00|1760|1759.7|1758.7|1758.4|1760.3|1760|1758.6|1758.3|80
1664950500000|2022-10-05 06:15:00|1758.6|1758.3|1759.1|1758.8|1759.6|1759.3|1758.2|1757.9|91
1664950800000|2022-10-05 06:20:00|1759|1758.7|1759.2|1758.9|1759.6|1759.3|1758.6|1758.3|95
1664951100000|2022-10-05 06:25:00|1759.1|1758.8|1759|1758.7|1759.9|1759.6|1758.6|1758.3|77
1664951400000|2022-10-05 06:30:00|1758.9|1758.6|1760.2|1759.9|1760.4|1760.1|1758.9|1758.6|39
1664951700000|2022-10-05 06:35:00|1760.3|1760|1761.2|1760.9|1761.2|1760.9|1760.2|1759.9|131
1664952000000|2022-10-05 06:40:00|1761.1|1760.8|1761.1|1760.8|1761.3|1761|1760.6|1760.3|118
1664952300000|2022-10-05 06:45:00|1761|1760.7|1760.6|1760.3|1761.2|1760.9|1760.2|1759.9|91
1664952600000|2022-10-05 06:50:00|1760.5|1760.2|1760.4|1760.1|1760.8|1760.5|1760.1|1759.8|84
1664952900000|2022-10-05 06:55:00|1760.3|1760|1758.9|1758.6|1760.7|1760.4|1758.2|1757.9|70
1664953200000|2022-10-05 07:00:00|1759|1758.7|1759.3|1759|1759.8|1759.5|1756.8|1756.5|220
1664953500000|2022-10-05 07:05:00|1759.2|1758.9|1757|1756.7|1760.3|1760|1756.6|1756.3|216
1664953800000|2022-10-05 07:10:00|1757.4|1757.1|1757.7|1757.4|1759.7|1759.4|1757|1756.7|134
1664954100000|2022-10-05 07:15:00|1758|1757.7|1756.3|1756|1758.7|1758.4|1756.1|1755.8|310
1664954400000|2022-10-05 07:20:00|1756.2|1755.9|1754.6|1754.3|1757.1|1756.8|1754.4|1754.1|352
1664954700000|2022-10-05 07:25:00|1754.7|1754.4|1755|1754.7|1756.3|1756|1754.5|1754.2|145
1664955000000|2022-10-05 07:30:00|1754.8|1754.5|1757.8|1757.5|1759.2|1758.9|1754.8|1754.5|207
1664955300000|2022-10-05 07:35:00|1757.9|1757.6|1758.1|1757.8|1760|1759.7|1757.8|1757.5|170
1664955600000|2022-10-05 07:40:00|1758.2|1757.9|1758.3|1758|1759.8|1759.5|1757.5|1757.2|109
1664955900000|2022-10-05 07:45:00|1758.4|1758.1|1758.9|1758.6|1759.3|1759|1757.4|1757.1|332
1664956200000|2022-10-05 07:50:00|1758.2|1757.9|1757|1756.7|1759.3|1759|1757|1756.7|151
1664956500000|2022-10-05 07:55:00|1757.1|1756.8|1754.7|1754.4|1757.4|1757.1|1754.3|1754|199
1664956800000|2022-10-05 08:00:00|1754.8|1754.5|1754.9|1754.6|1756.2|1755.9|1754.1|1753.8|244
1664957100000|2022-10-05 08:05:00|1755|1754.7|1754|1753.7|1755.2|1754.9|1753.6|1753.3|232
1664957400000|2022-10-05 08:10:00|1753.9|1753.6|1752.4|1752.1|1754|1753.7|1751.9|1751.6|199
1664957700000|2022-10-05 08:15:00|1752.3|1752|1750.4|1750.1|1753.4|1753.1|1750.2|1749.9|290
1664958000000|2022-10-05 08:20:00|1750.5|1750.2|1748.1|1747.8|1750.6|1750.3|1747.9|1747.6|619
1664958300000|2022-10-05 08:25:00|1748.3|1748|1749.8|1749.5|1749.9|1749.6|1748.1|1747.8|477
1664958600000|2022-10-05 08:30:00|1749.7|1749.4|1750.8|1750.5|1751.9|1751.6|1747.9|1747.6|491
1664958900000|2022-10-05 08:35:00|1750.7|1750.4|1752.3|1752|1753.3|1753|1750.7|1750.4|309
1664959200000|2022-10-05 08:40:00|1752.5|1752.2|1752|1751.7|1752.9|1752.6|1751.1|1750.8|215
1664959500000|2022-10-05 08:45:00|1752.1|1751.8|1753.8|1753.5|1753.8|1753.5|1751.1|1750.8|413
1664959800000|2022-10-05 08:50:00|1754|1753.7|1753.4|1753.1|1754.8|1754.5|1752.6|1752.3|158
1664960100000|2022-10-05 08:55:00|1753.5|1753.2|1752.8|1752.5|1753.7|1753.4|1752.5|1752.2|96
1664960400000|2022-10-05 09:00:00|1752.7|1752.4|1751.8|1751.5|1753|1752.7|1750.6|1750.3|142
1664960700000|2022-10-05 09:05:00|1751.9|1751.6|1751.4|1751.1|1752.3|1752|1750|1749.7|99
1664961000000|2022-10-05 09:10:00|1751.5|1751.2|1751.9|1751.6|1752.7|1752.4|1751|1750.7|87
1664961300000|2022-10-05 09:15:00|1752.2|1751.9|1752|1751.7|1753.2|1752.9|1751.5|1751.2|117
1664961600000|2022-10-05 09:20:00|1751.9|1751.6|1751.9|1751.6|1753|1752.7|1750.9|1750.6|122
1664961900000|2022-10-05 09:25:00|1752|1751.7|1752.1|1751.8|1752.5|1752.2|1750.4|1750.1|85
1664962200000|2022-10-05 09:30:00|1752.2|1751.9|1752|1751.7|1752.7|1752.4|1751.3|1751|92
1664962500000|2022-10-05 09:35:00|1751.9|1751.6|1750.3|1750|1751.9|1751.6|1750|1749.7|64
1664962800000|2022-10-05 09:40:00|1750.2|1749.9|1748.3|1748|1750.3|1750|1748.2|1747.9|290
1664963100000|2022-10-05 09:45:00|1748.4|1748.1|1747.2|1746.9|1748.8|1748.5|1747.1|1746.8|223
1664963400000|2022-10-05 09:50:00|1747.1|1746.8|1746|1745.7|1747.9|1747.6|1745.9|1745.6|351
1664963700000|2022-10-05 09:55:00|1745.9|1745.6|1746.8|1746.5|1747|1746.7|1745.4|1745.1|242
1664964000000|2022-10-05 10:00:00|1746.9|1746.6|1749.1|1748.8|1749.2|1748.9|1746.3|1746|276
1664964300000|2022-10-05 10:05:00|1749.2|1748.9|1748.4|1748.1|1749.4|1749.1|1748|1747.7|139
1664964600000|2022-10-05 10:10:00|1748.5|1748.2|1748.4|1748.1|1748.7|1748.4|1747.8|1747.5|140
1664964900000|2022-10-05 10:15:00|1748.7|1748.4|1746.9|1746.6|1748.7|1748.4|1746.6|1746.3|155
1664965200000|2022-10-05 10:20:00|1746.8|1746.5|1748.3|1748|1748.5|1748.2|1746.2|1745.9|175
1664965500000|2022-10-05 10:25:00|1748.2|1747.9|1750.2|1749.9|1750.2|1749.9|1748|1747.7|154
1664965800000|2022-10-05 10:30:00|1750.3|1750|1751.2|1750.9|1752.3|1752|1750.3|1750|210
1664966100000|2022-10-05 10:35:00|1751.3|1751|1751.4|1751.1|1751.9|1751.6|1749.7|1749.4|200
1664966400000|2022-10-05 10:40:00|1751.3|1751|1752.2|1751.9|1753.2|1752.9|1751|1750.7|240
1664966700000|2022-10-05 10:45:00|1752.1|1751.8|1752.2|1751.9|1752.6|1752.3|1751.5|1751.2|194
1664967000000|2022-10-05 10:50:00|1752.4|1752.1|1753.2|1752.9|1753.8|1753.5|1752|1751.7|164
1664967300000|2022-10-05 10:55:00|1753.3|1753|1754.1|1753.8|1754.1|1753.8|1753|1752.7|107
1664967600000|2022-10-05 11:00:00|1754.2|1753.9|1753.8|1753.5|1754.3|1754|1753.2|1752.9|267
1664967900000|2022-10-05 11:05:00|1753.7|1753.4|1753.2|1752.9|1754.2|1753.9|1752.8|1752.5|228
1664968200000|2022-10-05 11:10:00|1753.1|1752.8|1752|1751.7|1753.3|1753|1750.9|1750.6|320
1664968500000|2022-10-05 11:15:00|1752.1|1751.8|1751.6|1751.3|1752.9|1752.6|1750.9|1750.6|263
1664968800000|2022-10-05 11:20:00|1751.5|1751.2|1750.6|1750.3|1751.5|1751.2|1749.8|1749.5|331
1664969100000|2022-10-05 11:25:00|1750.5|1750.2|1752.6|1752.3|1752.8|1752.5|1750.5|1750.2|396
1664969400000|2022-10-05 11:30:00|1752.5|1752.2|1751.8|1751.5|1755.3|1755|1751.4|1751.1|431
1664969700000|2022-10-05 11:35:00|1751.7|1751.4|1749.4|1749.1|1751.7|1751.4|1749.1|1748.8|333
1664970000000|2022-10-05 11:40:00|1749.3|1749|1749.4|1749.1|1750.8|1750.5|1748.8|1748.5|153
1664970300000|2022-10-05 11:45:00|1749.5|1749.2|1749.3|1749|1751|1750.7|1749.3|1749|260
1664970600000|2022-10-05 11:50:00|1749.4|1749.1|1749.3|1749|1749.9|1749.6|1749|1748.7|214
1664970900000|2022-10-05 11:55:00|1749.1|1748.8|1749.7|1749.4|1750.6|1750.3|1748.1|1747.8|294
1664971200000|2022-10-05 12:00:00|1749.8|1749.5|1749.7|1749.4|1750.3|1750|1749.3|1749|273
1664971500000|2022-10-05 12:05:00|1749.8|1749.5|1748.3|1748|1750.2|1749.9|1747.8|1747.5|393
1664971800000|2022-10-05 12:10:00|1748.2|1747.9|1750.7|1750.4|1750.8|1750.5|1747.7|1747.4|292
1664972100000|2022-10-05 12:15:00|1750.6|1750.3|1749.4|1749.1|1751|1750.7|1747.6|1747.3|649
1664972400000|2022-10-05 12:20:00|1749.3|1749|1747.3|1747|1749.5|1749.2|1746.7|1746.4|359
1664972700000|2022-10-05 12:25:00|1747.4|1747.1|1749.5|1749.2|1749.6|1749.3|1746.1|1745.8|618
1664973000000|2022-10-05 12:30:00|1749.3|1749|1750.5|1750.2|1751.3|1751|1748.2|1747.9|712
1664973300000|2022-10-05 12:35:00|1750.4|1750.1|1750.4|1750.1|1751.9|1751.6|1749.5|1749.2|523
1664973600000|2022-10-05 12:40:00|1750.3|1750|1748.8|1748.5|1751.1|1750.8|1748|1747.7|468
1664973900000|2022-10-05 12:45:00|1748.9|1748.6|1748.5|1748.2|1749.2|1748.9|1748|1747.7|301
1664974200000|2022-10-05 12:50:00|1748.4|1748.1|1748.8|1748.5|1749.1|1748.8|1748|1747.7|302
1664974500000|2022-10-05 12:55:00|1748.9|1748.6|1748.3|1748|1748.9|1748.6|1746.3|1746|830
1664974800000|2022-10-05 13:00:00|1748.2|1747.9|1749.4|1749.1|1749.4|1749.1|1747.8|1747.5|480
1664975100000|2022-10-05 13:05:00|1749.5|1749.2|1746.3|1746|1749.7|1749.4|1745.8|1745.5|759
1664975400000|2022-10-05 13:10:00|1746.2|1745.9|1744.7|1744.4|1746.6|1746.3|1744.6|1744.3|679
1664975700000|2022-10-05 13:15:00|1744.6|1744.3|1745.3|1745|1745.9|1745.6|1744.5|1744.2|672
1664976000000|2022-10-05 13:20:00|1745.2|1744.9|1745|1744.7|1746.3|1746|1744.5|1744.2|630
1664976300000|2022-10-05 13:25:00|1744.8|1744.5|1745|1744.7|1746|1745.7|1744.4|1744.1|934
1664976600000|2022-10-05 13:30:00|1744.9|1744.6|1748.2|1747.9|1751.9|1751.6|1742.8|1742.5|11174
1664976900000|2022-10-05 13:35:00|1748.3|1748|1747.3|1747|1753.8|1753.5|1745.7|1745.4|5193
1664977200000|2022-10-05 13:40:00|1746.8|1746.5|1742.9|1742.6|1748.8|1748.5|1742.2|1741.9|3873
1664977500000|2022-10-05 13:45:00|1742.6|1742.3|1745.4|1745.1|1749.1|1748.8|1741.4|1741.1|4027
1664977800000|2022-10-05 13:50:00|1745|1744.7|1744|1743.7|1746.8|1746.5|1742.1|1741.8|2387
1664978100000|2022-10-05 13:55:00|1743.8|1743.5|1743.8|1743.5|1746.4|1746.1|1743.1|1742.8|1506
1664978400000|2022-10-05 14:00:00|1743.6|1743.3|1734.1|1733.8|1743.8|1743.5|1732.5|1732.2|6102
1664978700000|2022-10-05 14:05:00|1733.9|1733.6|1732|1731.7|1735.3|1735|1731.7|1731.4|3827
1664979000000|2022-10-05 14:10:00|1731.9|1731.6|1735.7|1735.4|1738.2|1737.9|1731.7|1731.4|2743
1664979300000|2022-10-05 14:15:00|1735.8|1735.5|1732.4|1732.1|1736.1|1735.8|1731.3|1731|2629
1664979600000|2022-10-05 14:20:00|1732.3|1732|1730.8|1730.5|1736.3|1736|1730.7|1730.4|3051
1664979900000|2022-10-05 14:25:00|1730.7|1730.4|1726.5|1726.2|1731|1730.7|1726.5|1726.2|3224
1664980200000|2022-10-05 14:30:00|1726.4|1726.1|1725.3|1725|1728.2|1727.9|1724.8|1724.5|4403
1664980500000|2022-10-05 14:35:00|1725.5|1725.2|1729.9|1729.6|1730.3|1730|1725.2|1724.9|2385
1664980800000|2022-10-05 14:40:00|1729.8|1729.5|1730.9|1730.6|1732.4|1732.1|1727.6|1727.3|1955
1664981100000|2022-10-05 14:45:00|1731|1730.7|1728.9|1728.6|1731.7|1731.4|1728.8|1728.5|1633
1664981400000|2022-10-05 14:50:00|1728.7|1728.4|1730.8|1730.5|1731|1730.7|1726.8|1726.5|2391
1664981700000|2022-10-05 14:55:00|1731.1|1730.8|1729.5|1729.2|1731.2|1730.9|1727.6|1727.3|2236
1664982000000|2022-10-05 15:00:00|1729.4|1729.1|1733|1732.7|1734.4|1734.1|1728.8|1728.5|2743
1664982300000|2022-10-05 15:05:00|1732.7|1732.4|1731.7|1731.4|1733.2|1732.9|1730.6|1730.3|2016
1664982600000|2022-10-05 15:10:00|1731.6|1731.3|1733.8|1733.5|1734.1|1733.8|1730.3|1730|1577
1664982900000|2022-10-05 15:15:00|1733.9|1733.6|1735.9|1735.6|1736|1735.7|1731.7|1731.4|1498
1664983200000|2022-10-05 15:20:00|1736|1735.7|1735.7|1735.4|1736.1|1735.8|1734|1733.7|1337
1664983500000|2022-10-05 15:25:00|1735.6|1735.3|1735.7|1735.4|1736.4|1736.1|1734.4|1734.1|1663
1664983800000|2022-10-05 15:30:00|1735.8|1735.5|1735.4|1735.1|1736|1735.7|1734.6|1734.3|1128
1664984100000|2022-10-05 15:35:00|1735.3|1735|1739.4|1739.1|1739.8|1739.5|1735.3|1735|2465
1664984400000|2022-10-05 15:40:00|1739.5|1739.2|1737.9|1737.6|1739.7|1739.4|1737.4|1737.1|1711
1664984700000|2022-10-05 15:45:00|1738|1737.7|1735.5|1735.2|1738.6|1738.3|1735.5|1735.2|1487
1664985000000|2022-10-05 15:50:00|1735.7|1735.4|1736.6|1736.3|1737.4|1737.1|1734.4|1734.1|1360
1664985300000|2022-10-05 15:55:00|1736.7|1736.4|1736.6|1736.3|1737.9|1737.6|1735.9|1735.6|1052
1664985600000|2022-10-05 16:00:00|1737|1736.7|1733.8|1733.5|1737.1|1736.8|1732.6|1732.3|1415
1664985900000|2022-10-05 16:05:00|1733.9|1733.6|1739|1738.7|1740.4|1740.1|1733.7|1733.4|1868
1664986200000|2022-10-05 16:10:00|1739.1|1738.8|1742.7|1742.4|1743.7|1743.4|1738.7|1738.4|2762
1664986500000|2022-10-05 16:15:00|1742.8|1742.5|1745.9|1745.6|1746.9|1746.6|1742.3|1742|1923
1664986800000|2022-10-05 16:20:00|1746|1745.7|1743.5|1743.2|1746.2|1745.9|1742.1|1741.8|1671
1664987100000|2022-10-05 16:25:00|1743.6|1743.3|1740.7|1740.4|1743.7|1743.4|1740.1|1739.8|1230
1664987400000|2022-10-05 16:30:00|1740.8|1740.5|1739.5|1739.2|1742|1741.7|1739.2|1738.9|981
1664987700000|2022-10-05 16:35:00|1739.7|1739.4|1741.3|1741|1741.6|1741.3|1739.2|1738.9|1018
1664988000000|2022-10-05 16:40:00|1741.1|1740.8|1742.2|1741.9|1742.2|1741.9|1740|1739.7|896
1664988300000|2022-10-05 16:45:00|1742.1|1741.8|1746.9|1746.6|1747|1746.7|1741.4|1741.1|1383
1664988600000|2022-10-05 16:50:00|1746.8|1746.5|1747.3|1747|1748|1747.7|1745.7|1745.4|1303
1664988900000|2022-10-05 16:55:00|1747.5|1747.2|1744.9|1744.6|1747.6|1747.3|1744.6|1744.3|1636
1664989200000|2022-10-05 17:00:00|1744.8|1744.5|1745.6|1745.3|1745.9|1745.6|1744.1|1743.8|2041
1664989500000|2022-10-05 17:05:00|1745.7|1745.4|1747.1|1746.8|1749.8|1749.5|1745.4|1745.1|2035
1664989800000|2022-10-05 17:10:00|1747.3|1747|1750.4|1750.1|1750.5|1750.2|1747.2|1746.9|1399
1664990100000|2022-10-05 17:15:00|1750.7|1750.4|1753.4|1753.1|1753.4|1753.1|1749.6|1749.3|1906
1664990400000|2022-10-05 17:20:00|1753.5|1753.2|1754.2|1753.9|1756.7|1756.4|1753.2|1752.9|2609
1664990700000|2022-10-05 17:25:00|1754.3|1754|1753|1752.7|1755|1754.7|1752.3|1752|1423
1664991000000|2022-10-05 17:30:00|1753.2|1752.9|1750.9|1750.6|1754.1|1753.8|1750.7|1750.4|2083
1664991300000|2022-10-05 17:35:00|1750.8|1750.5|1752.3|1752|1752.5|1752.2|1749.5|1749.2|1740
1664991600000|2022-10-05 17:40:00|1752.4|1752.1|1751.4|1751.1|1752.4|1752.1|1749.1|1748.8|1233
1664991900000|2022-10-05 17:45:00|1751.5|1751.2|1752.8|1752.5|1753.8|1753.5|1750.2|1749.9|1109
1664992200000|2022-10-05 17:50:00|1752.7|1752.4|1751.5|1751.2|1753.2|1752.9|1749.7|1749.4|1264
1664992500000|2022-10-05 17:55:00|1751.6|1751.3|1749.5|1749.2|1752.7|1752.4|1749.2|1748.9|1862
1664992800000|2022-10-05 18:00:00|1749.4|1749.1|1751.5|1751.2|1752.2|1751.9|1748.6|1748.3|1585
1664993100000|2022-10-05 18:05:00|1751.6|1751.3|1750.2|1749.9|1752.7|1752.4|1750.1|1749.8|1370
1664993400000|2022-10-05 18:10:00|1750.3|1750|1752.1|1751.8|1753.3|1753|1750.2|1749.9|1628
1664993700000|2022-10-05 18:15:00|1752.2|1751.9|1753.9|1753.6|1754.3|1754|1750.6|1750.3|2033
1664994000000|2022-10-05 18:20:00|1754|1753.7|1752.8|1752.5|1754|1753.7|1752.1|1751.8|1419
1664994300000|2022-10-05 18:25:00|1752.9|1752.6|1753.1|1752.8|1753.8|1753.5|1750.6|1750.3|1185
1664994600000|2022-10-05 18:30:00|1753.2|1752.9|1750.6|1750.3|1753.5|1753.2|1750.3|1750|946
1664994900000|2022-10-05 18:35:00|1750.5|1750.2|1753.6|1753.3|1754.3|1754|1750.5|1750.2|1407
1664995200000|2022-10-05 18:40:00|1753.5|1753.2|1754.5|1754.2|1754.5|1754.2|1752.7|1752.4|835
1664995500000|2022-10-05 18:45:00|1754.4|1754.1|1754.4|1754.1|1756.1|1755.8|1753.7|1753.4|1255
1664995800000|2022-10-05 18:50:00|1754.5|1754.2|1754.6|1754.3|1757|1756.7|1753.3|1753|1302
1664996100000|2022-10-05 18:55:00|1754.7|1754.4|1756.3|1756|1756.4|1756.1|1754|1753.7|1161
1664996400000|2022-10-05 19:00:00|1756.4|1756.1|1757.9|1757.6|1759.4|1759.1|1756.4|1756.1|3209
1664996700000|2022-10-05 19:05:00|1758|1757.7|1758.4|1758.1|1758.9|1758.6|1756.6|1756.3|1635
1664997000000|2022-10-05 19:10:00|1758.3|1758|1760.4|1760.1|1760.7|1760.4|1757.7|1757.4|1620
1664997300000|2022-10-05 19:15:00|1760.5|1760.2|1762.9|1762.6|1763.6|1763.3|1759.9|1759.6|2556
1664997600000|2022-10-05 19:20:00|1762.8|1762.5|1762.6|1762.3|1763|1762.7|1760.8|1760.5|1814
1664997900000|2022-10-05 19:25:00|1762.4|1762.1|1760.1|1759.8|1762.4|1762.1|1759.8|1759.5|1798
1664998200000|2022-10-05 19:30:00|1759.8|1759.5|1761.1|1760.8|1762.4|1762.1|1759.7|1759.4|2115
1664998500000|2022-10-05 19:35:00|1761.2|1760.9|1760.2|1759.9|1762.7|1762.4|1759.7|1759.4|2499
1664998800000|2022-10-05 19:40:00|1760.1|1759.8|1762.7|1762.4|1763|1762.7|1760|1759.7|3149
1664999100000|2022-10-05 19:45:00|1762.6|1762.3|1762.4|1762.1|1764|1763.7|1761.7|1761.4|3968
1664999400000|2022-10-05 19:50:00|1762|1761.7|1758.9|1758.6|1762.3|1762|1758.1|1757.8|5595
1664999700000|2022-10-05 19:55:00|1758.8|1758.5|1758.7|1758.4|1760.4|1760.1|1756.3|1756|11082
1665000000000|2022-10-05 20:00:00|1758.6|1758.3|1760.8|1760.5|1762.3|1762|1758.4|1758.1|4426
1665000300000|2022-10-05 20:05:00|1760.7|1760.4|1761.8|1761.5|1762.2|1761.9|1760.5|1760.2|987
1665000600000|2022-10-05 20:10:00|1761.9|1761.6|1762.4|1762.1|1762.4|1762.1|1761.5|1761.2|837
1665000900000|2022-10-05 20:15:00|1762.3|1762|1762.2|1761.9|1762.7|1762.4|1761.9|1761.6|428
1665001200000|2022-10-05 20:20:00|1762.1|1761.8|1760.2|1759.9|1762.6|1762.3|1760.2|1759.9|313
1665001500000|2022-10-05 20:25:00|1760.3|1760|1760.2|1759.9|1761|1760.7|1759.5|1759.2|574
1665001800000|2022-10-05 20:30:00|1760.3|1760|1760.1|1759.8|1760.8|1760.5|1760|1759.7|575
1665002100000|2022-10-05 20:35:00|1760|1759.7|1759.9|1759.6|1760.1|1759.8|1759.6|1759.3|452
1665002400000|2022-10-05 20:40:00|1759.8|1759.5|1759.8|1759.5|1760.2|1759.9|1759.5|1759.2|397
1665002700000|2022-10-05 20:45:00|1759.9|1759.6|1759.5|1759.2|1760.3|1760|1759.5|1759.2|142
1665003000000|2022-10-05 20:50:00|1759.6|1759.3|1759.2|1758.9|1759.6|1759.3|1759.1|1758.8|117
1665003300000|2022-10-05 20:55:00|1759.3|1759|1759.6|1758.8|1759.7|1759.4|1759.1|1758.7|230
1665003600000|2022-10-05 21:00:00|1759.7|1758.9|1759.6|1758.8|1759.7|1758.9|1759.4|1758.6|0
1665003900000|2022-10-05 21:05:00|1759.5|1758.7|1759.5|1758.7|1759.5|1758.7|1759.5|1758.7|0
1665004200000|2022-10-05 21:10:00|1759.4|1758.6|1759.5|1758.7|1759.6|1758.8|1759.4|1758.6|0
1665004500000|2022-10-05 21:15:00|1759.4|1758.6|1759.5|1758.7|1759.5|1758.7|1759.4|1758.6|0
1665004800000|2022-10-05 21:20:00|1759.4|1758.6|1759.4|1758.6|1759.4|1758.6|1759.3|1758.5|0
1665005100000|2022-10-05 21:25:00|1759.5|1758.7|1759.4|1758.6|1759.5|1758.7|1759.4|1758.6|0
1665005400000|2022-10-05 21:30:00|1759.3|1758.5|1758.8|1758|1759.3|1758.5|1758.6|1757.8|0
1665005700000|2022-10-05 21:35:00|1758.7|1757.9|1758.6|1757.8|1759|1758.2|1758.4|1757.6|0
1665006000000|2022-10-05 21:40:00|1758.5|1757.7|1758.5|1757.7|1758.7|1757.9|1758.4|1757.6|0
1665006600000|2022-10-05 21:50:00|1758.4|1757.6|1758.9|1758.1|1758.9|1758.1|1758.4|1757.6|0
1665006900000|2022-10-05 21:55:00|1759|1758.2|1758.9|1758.1|1759.2|1758.4|1758.9|1758.1|0
1665007200000|2022-10-05 22:00:00|1759|1758.2|1758|1757.7|1759.5|1758.9|1757.3|1757|133
1665007500000|2022-10-05 22:05:00|1757.9|1757.6|1757.5|1757.2|1758.2|1757.9|1757.5|1757.2|11
1665007800000|2022-10-05 22:10:00|1757.3|1757|1757.8|1757.5|1758.7|1758.4|1757.2|1756.9|69
1665008100000|2022-10-05 22:15:00|1758|1757.7|1759.6|1759.3|1760|1759.7|1758|1757.7|80
1665008400000|2022-10-05 22:20:00|1759.5|1759.2|1759.4|1759.1|1759.6|1759.3|1758.5|1758.2|62
1665008700000|2022-10-05 22:25:00|1759.5|1759.2|1759.1|1758.8|1759.5|1759.2|1758.5|1758.2|33
1665009000000|2022-10-05 22:30:00|1759.2|1758.9|1758.9|1758.6|1759.3|1759|1758.4|1758.1|39
1665009300000|2022-10-05 22:35:00|1758.8|1758.5|1761|1760.7|1761.1|1760.8|1758.8|1758.5|88
1665009600000|2022-10-05 22:40:00|1760.9|1760.6|1760.6|1760.3|1761.4|1761.1|1760.6|1760.3|52
1665009900000|2022-10-05 22:45:00|1760.7|1760.4|1760.8|1760.5|1761.2|1760.9|1760.7|1760.4|50
1665010200000|2022-10-05 22:50:00|1760.9|1760.6|1761.5|1761.2|1761.7|1761.4|1760.2|1759.9|51
1665010500000|2022-10-05 22:55:00|1761.6|1761.3|1761.2|1760.9|1761.9|1761.6|1760.9|1760.6|40
1665010800000|2022-10-05 23:00:00|1761.1|1760.8|1760.3|1760|1761.7|1761.4|1760.3|1760|33
1665011100000|2022-10-05 23:05:00|1760.4|1760.1|1760.3|1760|1760.6|1760.3|1760|1759.7|39
1665011400000|2022-10-05 23:10:00|1760.2|1759.9|1761.4|1761.1|1761.8|1761.5|1760.2|1759.9|26
1665011700000|2022-10-05 23:15:00|1761.3|1761|1762.1|1761.8|1762.8|1762.5|1761.2|1760.9|41
1665012000000|2022-10-05 23:20:00|1762|1761.7|1762.9|1762.6|1762.9|1762.6|1762|1761.7|90
1665012300000|2022-10-05 23:25:00|1762.8|1762.5|1762.4|1762.1|1763|1762.7|1762.1|1761.8|85
1665012600000|2022-10-05 23:30:00|1762.3|1762|1762.8|1762.5|1762.8|1762.5|1761.9|1761.6|51
1665012900000|2022-10-05 23:35:00|1762.7|1762.4|1763.5|1763.2|1763.5|1763.2|1762.7|1762.4|143
1665013200000|2022-10-05 23:40:00|1763.4|1763.1|1764.6|1764.3|1764.7|1764.4|1763.3|1763|149
1665013500000|2022-10-05 23:45:00|1764.9|1764.6|1765.8|1765.5|1765.9|1765.6|1764.7|1764.4|216
1665013800000|2022-10-05 23:50:00|1765.7|1765.4|1767|1766.7|1767.7|1767.4|1765.3|1765|333
1665014100000|2022-10-05 23:55:00|1766.9|1766.6|1767|1766.7|1767.6|1767.3|1766.5|1766.2|192
1665014400000|2022-10-06 00:00:00|1766.9|1766.6|1767.5|1767.2|1767.7|1767.4|1766.1|1765.8|191
1665014700000|2022-10-06 00:05:00|1767.6|1767.3|1766.5|1766.2|1767.7|1767.4|1765.9|1765.6|119
1665015000000|2022-10-06 00:10:00|1766.4|1766.1|1769|1768.7|1770.2|1769.9|1766.3|1766|424
1665015300000|2022-10-06 00:15:00|1769.1|1768.8|1770.8|1770.5|1771|1770.7|1768.9|1768.6|336
1665015600000|2022-10-06 00:20:00|1770.7|1770.4|1770.1|1769.8|1771.2|1770.9|1769.7|1769.4|137
1665015900000|2022-10-06 00:25:00|1770.2|1769.9|1770.9|1770.6|1771.2|1770.9|1769.6|1769.3|40
1665016200000|2022-10-06 00:30:00|1771|1770.7|1769.7|1769.4|1771.3|1771|1769.7|1769.4|117
1665016500000|2022-10-06 00:35:00|1769.6|1769.3|1769.9|1769.6|1770.1|1769.8|1768.9|1768.6|91
1665016800000|2022-10-06 00:40:00|1770|1769.7|1770.4|1770.1|1771|1770.7|1769.5|1769.2|52
1665017100000|2022-10-06 00:45:00|1770.5|1770.2|1770.9|1770.6|1771.2|1770.9|1770.5|1770.2|53
1665017400000|2022-10-06 00:50:00|1770.8|1770.5|1769.8|1769.5|1770.8|1770.5|1769.6|1769.3|60
1665017700000|2022-10-06 00:55:00|1769.6|1769.3|1768.7|1768.4|1769.8|1769.5|1768.4|1768.1|98
1665018000000|2022-10-06 01:00:00|1768.6|1768.3|1768.4|1768.1|1769|1768.7|1767.7|1767.4|114
1665018300000|2022-10-06 01:05:00|1768.5|1768.2|1768.6|1768.3|1769.6|1769.3|1768.1|1767.8|40
1665018600000|2022-10-06 01:10:00|1768.7|1768.4|1767|1766.7|1768.7|1768.4|1766.7|1766.4|105
1665018900000|2022-10-06 01:15:00|1766.9|1766.6|1768.9|1768.6|1769|1768.7|1766.6|1766.3|45
1665019200000|2022-10-06 01:20:00|1768.7|1768.4|1765.7|1765.4|1768.8|1768.5|1765.7|1765.4|79
1665019500000|2022-10-06 01:25:00|1765.8|1765.5|1765.2|1764.9|1766.6|1766.3|1765|1764.7|132
1665019800000|2022-10-06 01:30:00|1765.3|1765|1766.6|1766.3|1766.7|1766.4|1763.8|1763.5|120
1665020100000|2022-10-06 01:35:00|1766.7|1766.4|1765.9|1765.6|1766.7|1766.4|1764.9|1764.6|73
1665020400000|2022-10-06 01:40:00|1765.8|1765.5|1765.7|1765.4|1766|1765.7|1764.3|1764|96
1665020700000|2022-10-06 01:45:00|1765.6|1765.3|1766.8|1766.5|1767.4|1767.1|1765.5|1765.2|121
1665021000000|2022-10-06 01:50:00|1766.9|1766.6|1767.6|1767.3|1769.5|1769.2|1766.8|1766.5|85
1665021300000|2022-10-06 01:55:00|1767.7|1767.4|1767.1|1766.8|1768.1|1767.8|1766.6|1766.3|47
1665021600000|2022-10-06 02:00:00|1767|1766.7|1768.2|1767.9|1768.3|1768|1766.7|1766.4|56
1665021900000|2022-10-06 02:05:00|1768.1|1767.8|1766.5|1766.2|1768.5|1768.2|1766.5|1766.2|27
1665022200000|2022-10-06 02:10:00|1766.6|1766.3|1766.6|1766.3|1767|1766.7|1765.8|1765.5|129
1665022500000|2022-10-06 02:15:00|1766.7|1766.4|1766.8|1766.5|1767|1766.7|1765.8|1765.5|51
1665022800000|2022-10-06 02:20:00|1766.7|1766.4|1765.8|1765.5|1767.4|1767.1|1765.8|1765.5|27
1665023100000|2022-10-06 02:25:00|1765.9|1765.6|1766.3|1766|1767|1766.7|1765.8|1765.5|15
1665023400000|2022-10-06 02:30:00|1766.2|1765.9|1767.4|1767.1|1767.6|1767.3|1765.5|1765.2|39
1665023700000|2022-10-06 02:35:00|1767.3|1767|1766.8|1766.5|1767.5|1767.2|1766.3|1766|10
1665024000000|2022-10-06 02:40:00|1766.9|1766.6|1767|1766.7|1767.8|1767.5|1766.8|1766.5|28
1665024300000|2022-10-06 02:45:00|1767.3|1767|1767.7|1767.4|1768.2|1767.9|1767|1766.7|52
1665024600000|2022-10-06 02:50:00|1767.6|1767.3|1768.1|1767.8|1768.3|1768|1767.2|1766.9|29
1665024900000|2022-10-06 02:55:00|1768|1767.7|1767.9|1767.6|1769|1768.7|1767.7|1767.4|44
1665025200000|2022-10-06 03:00:00|1768.1|1767.8|1768.8|1768.5|1769.5|1769.2|1768|1767.7|50
1665025500000|2022-10-06 03:05:00|1768.7|1768.4|1768.6|1768.3|1769.2|1768.9|1768.3|1768|13
1665025800000|2022-10-06 03:10:00|1768.7|1768.4|1770.2|1769.9|1770.2|1769.9|1768.3|1768|104
1665026100000|2022-10-06 03:15:00|1770.1|1769.8|1770.4|1770.1|1770.8|1770.5|1769.9|1769.6|82
1665026400000|2022-10-06 03:20:00|1770.5|1770.2|1770|1769.7|1770.6|1770.3|1769.8|1769.5|19
1665026700000|2022-10-06 03:25:00|1769.9|1769.6|1770.8|1770.5|1771.2|1770.9|1769.8|1769.5|43
1665027000000|2022-10-06 03:30:00|1770.7|1770.4|1769.5|1769.2|1770.8|1770.5|1769.4|1769.1|26
1665027300000|2022-10-06 03:35:00|1769.4|1769.1|1769.1|1768.8|1769.8|1769.5|1769|1768.7|51
1665027600000|2022-10-06 03:40:00|1769.2|1768.9|1768.7|1768.4|1769.2|1768.9|1768.7|1768.4|22
1665027900000|2022-10-06 03:45:00|1768.8|1768.5|1768.2|1767.9|1769.1|1768.8|1768.2|1767.9|21
1665028200000|2022-10-06 03:50:00|1768.1|1767.8|1768.4|1768.1|1768.5|1768.2|1767.7|1767.4|29
1665028500000|2022-10-06 03:55:00|1768.5|1768.2|1768.4|1768.1|1768.9|1768.6|1768.3|1768|33
1665028800000|2022-10-06 04:00:00|1768.5|1768.2|1767.9|1767.6|1768.5|1768.2|1767.3|1767|25
1665029100000|2022-10-06 04:05:00|1767.8|1767.5|1767.7|1767.4|1767.9|1767.6|1767.3|1767|6
1665029400000|2022-10-06 04:10:00|1767.6|1767.3|1767.7|1767.4|1768.2|1767.9|1767.5|1767.2|15
1665029700000|2022-10-06 04:15:00|1767.6|1767.3|1767.9|1767.6|1768.2|1767.9|1766.6|1766.3|36
1665030000000|2022-10-06 04:20:00|1768|1767.7|1768.3|1768|1768.8|1768.5|1768|1767.7|19
1665030300000|2022-10-06 04:25:00|1768.2|1767.9|1767.8|1767.5|1768.5|1768.2|1766.9|1766.6|22
1665030600000|2022-10-06 04:30:00|1767.9|1767.6|1767.6|1767.3|1767.9|1767.6|1767.1|1766.8|13
1665030900000|2022-10-06 04:35:00|1767.7|1767.4|1767.3|1767|1768.2|1767.9|1767.2|1766.9|13
1665031200000|2022-10-06 04:40:00|1767.4|1767.1|1768|1767.7|1768|1767.7|1767.3|1767|12
1665031500000|2022-10-06 04:45:00|1767.9|1767.6|1768.7|1768.4|1768.8|1768.5|1767.9|1767.6|19
1665031800000|2022-10-06 04:50:00|1768.6|1768.3|1769.1|1768.8|1769.3|1769|1768.5|1768.2|20
1665032100000|2022-10-06 04:55:00|1769|1768.7|1769.3|1769|1769.3|1769|1768.7|1768.4|36
1665032400000|2022-10-06 05:00:00|1769.4|1769.1|1768.7|1768.4|1769.7|1769.4|1768.4|1768.1|16
1665032700000|2022-10-06 05:05:00|1768.8|1768.5|1768.5|1768.2|1769|1768.7|1768.2|1767.9|20
1665033000000|2022-10-06 05:10:00|1768.6|1768.3|1769.1|1768.8|1769.6|1769.3|1768.3|1768|29
1665033300000|2022-10-06 05:15:00|1769|1768.7|1768.9|1768.6|1769.5|1769.2|1768.5|1768.2|25
1665033600000|2022-10-06 05:20:00|1768.8|1768.5|1769.1|1768.8|1769.2|1768.9|1768.3|1768|36
1665033900000|2022-10-06 05:25:00|1769.3|1769|1770.1|1769.8|1770.1|1769.8|1769|1768.7|39
1665034200000|2022-10-06 05:30:00|1770|1769.7|1770.5|1770.2|1770.9|1770.6|1769.9|1769.6|74
1665034500000|2022-10-06 05:35:00|1770.6|1770.3|1770.6|1770.3|1771|1770.7|1770.3|1770|43
1665034800000|2022-10-06 05:40:00|1770.7|1770.4|1769.6|1769.3|1770.9|1770.6|1769.5|1769.2|26
1665035100000|2022-10-06 05:45:00|1769.5|1769.2|1769.9|1769.6|1770.4|1770.1|1769.5|1769.2|36
1665035400000|2022-10-06 05:50:00|1769.8|1769.5|1769.8|1769.5|1770.3|1770|1769.7|1769.4|34
1665035700000|2022-10-06 05:55:00|1769.7|1769.4|1769.4|1769.1|1770.4|1770.1|1769.2|1768.9|97
1665036000000|2022-10-06 06:00:00|1769.3|1769|1766.1|1765.8|1769.4|1769.1|1766|1765.7|324
1665036300000|2022-10-06 06:05:00|1766.2|1765.9|1766.9|1766.6|1767.2|1766.9|1764.9|1764.6|196
1665036600000|2022-10-06 06:10:00|1767|1766.7|1765.5|1765.2|1767.1|1766.8|1764.7|1764.4|106
1665036900000|2022-10-06 06:15:00|1765.4|1765.1|1763.3|1763|1765.4|1765.1|1763|1762.7|141
1665037200000|2022-10-06 06:20:00|1763.4|1763.1|1764.3|1764|1764.8|1764.5|1763.2|1762.9|73
1665037500000|2022-10-06 06:25:00|1764.2|1763.9|1763|1762.7|1764.5|1764.2|1762.9|1762.6|73
1665037800000|2022-10-06 06:30:00|1763.1|1762.8|1765|1764.7|1765.1|1764.8|1762.9|1762.6|140
1665038100000|2022-10-06 06:35:00|1764.9|1764.6|1763.2|1762.9|1765.1|1764.8|1763.2|1762.9|72
1665038400000|2022-10-06 06:40:00|1763.3|1763|1764.9|1764.6|1765.5|1765.2|1763|1762.7|79
1665038700000|2022-10-06 06:45:00|1765|1764.7|1764.7|1764.4|1765.2|1764.9|1764.3|1764|91
1665039000000|2022-10-06 06:50:00|1764.8|1764.5|1763.1|1762.8|1764.8|1764.5|1762.5|1762.2|172
1665039300000|2022-10-06 06:55:00|1763|1762.7|1757.6|1757.3|1763.5|1763.2|1757.3|1757|544
1665039600000|2022-10-06 07:00:00|1757.7|1757.4|1757.6|1757.3|1759|1758.7|1755.9|1755.6|664
1665039900000|2022-10-06 07:05:00|1757.7|1757.4|1758.7|1758.4|1759.4|1759.1|1756.3|1756|298
1665040200000|2022-10-06 07:10:00|1759|1758.7|1761.4|1761.1|1761.6|1761.3|1758.7|1758.4|276
1665040500000|2022-10-06 07:15:00|1761.5|1761.2|1761.4|1761.1|1762.9|1762.6|1761.1|1760.8|331
1665040800000|2022-10-06 07:20:00|1761.3|1761|1757.4|1757.1|1761.3|1761|1757|1756.7|267
1665041100000|2022-10-06 07:25:00|1757.3|1757|1761.7|1761.4|1762|1761.7|1757|1756.7|224
1665041400000|2022-10-06 07:30:00|1761.9|1761.6|1760.2|1759.9|1762|1761.7|1758.7|1758.4|217
1665041700000|2022-10-06 07:35:00|1760.1|1759.8|1758.4|1758.1|1760.4|1760.1|1757.8|1757.5|138
1665042000000|2022-10-06 07:40:00|1758.7|1758.4|1757.6|1757.3|1759.8|1759.5|1757.6|1757.3|97
1665042300000|2022-10-06 07:45:00|1757.5|1757.2|1758.1|1757.8|1758.2|1757.9|1754.7|1754.4|313
1665042600000|2022-10-06 07:50:00|1758.2|1757.9|1758.6|1758.3|1758.6|1758.3|1757|1756.7|120
1665042900000|2022-10-06 07:55:00|1758.7|1758.4|1758|1757.7|1759.8|1759.5|1757.5|1757.2|189
1665043200000|2022-10-06 08:00:00|1757.8|1757.5|1758.3|1758|1758.6|1758.3|1756.4|1756.1|252
1665043500000|2022-10-06 08:05:00|1758.2|1757.9|1757.7|1757.4|1760.4|1760.1|1757.5|1757.2|189
1665043800000|2022-10-06 08:10:00|1757.6|1757.3|1755.3|1755|1757.7|1757.4|1754.3|1754|274
1665044100000|2022-10-06 08:15:00|1755.4|1755.1|1755.6|1755.3|1757.1|1756.8|1755.2|1754.9|160
1665044400000|2022-10-06 08:20:00|1755.7|1755.4|1751.9|1751.6|1756.1|1755.8|1751.8|1751.5|416
1665044700000|2022-10-06 08:25:00|1752|1751.7|1752.4|1752.1|1752.7|1752.4|1751.6|1751.3|268
1665045000000|2022-10-06 08:30:00|1752.3|1752|1752.7|1752.4|1753.3|1753|1751.7|1751.4|165
1665045300000|2022-10-06 08:35:00|1752.8|1752.5|1752.8|1752.5|1754.1|1753.8|1752.4|1752.1|167
1665045600000|2022-10-06 08:40:00|1752.7|1752.4|1750.1|1749.8|1753.1|1752.8|1750|1749.7|267
1665045900000|2022-10-06 08:45:00|1750|1749.7|1750.9|1750.6|1752.1|1751.8|1749.6|1749.3|151
1665046200000|2022-10-06 08:50:00|1751|1750.7|1751.4|1751.1|1751.6|1751.3|1749.1|1748.8|190
1665046500000|2022-10-06 08:55:00|1751.3|1751|1750.9|1750.6|1751.4|1751.1|1749.6|1749.3|97
1665046800000|2022-10-06 09:00:00|1751.1|1750.8|1749.2|1748.9|1751.1|1750.8|1748.2|1747.9|250
1665047100000|2022-10-06 09:05:00|1749.1|1748.8|1751.5|1751.2|1752.1|1751.8|1749.1|1748.8|163
1665047400000|2022-10-06 09:10:00|1751.4|1751.1|1750.4|1750.1|1751.9|1751.6|1750|1749.7|157
1665047700000|2022-10-06 09:15:00|1750.3|1750|1749.5|1749.2|1750.4|1750.1|1748.6|1748.3|277
1665048000000|2022-10-06 09:20:00|1749.4|1749.1|1749.8|1749.5|1750.5|1750.2|1749|1748.7|306
1665048300000|2022-10-06 09:25:00|1749.7|1749.4|1749.7|1749.4|1750.2|1749.9|1749.2|1748.9|221
1665048600000|2022-10-06 09:30:00|1749.6|1749.3|1749.4|1749.1|1750.3|1750|1749.1|1748.8|238
1665048900000|2022-10-06 09:35:00|1749.3|1749|1748.8|1748.5|1749.5|1749.2|1748.2|1747.9|295
1665049200000|2022-10-06 09:40:00|1748.9|1748.6|1748.8|1748.5|1749.6|1749.3|1748.5|1748.2|147
1665049500000|2022-10-06 09:45:00|1748.9|1748.6|1747.4|1747.1|1749|1748.7|1746.9|1746.6|208
1665049800000|2022-10-06 09:50:00|1747.5|1747.2|1746.2|1745.9|1747.5|1747.2|1745.5|1745.2|198
1665050100000|2022-10-06 09:55:00|1746.1|1745.8|1744.7|1744.4|1746.7|1746.4|1744.2|1743.9|194
1665050400000|2022-10-06 10:00:00|1744.8|1744.5|1744.5|1744.2|1745.2|1744.9|1743.3|1743|247
1665050700000|2022-10-06 10:05:00|1744.3|1744|1742.2|1741.9|1745|1744.7|1742|1741.7|269
1665051000000|2022-10-06 10:10:00|1742.3|1742|1744.5|1744.2|1745|1744.7|1741.8|1741.5|189
1665051300000|2022-10-06 10:15:00|1744.6|1744.3|1743.7|1743.4|1745|1744.7|1743.5|1743.2|168
1665051600000|2022-10-06 10:20:00|1743.6|1743.3|1744.1|1743.8|1745|1744.7|1743.6|1743.3|161
1665051900000|2022-10-06 10:25:00|1744.2|1743.9|1743.7|1743.4|1744.4|1744.1|1742.1|1741.8|179
1665052200000|2022-10-06 10:30:00|1743.8|1743.5|1745|1744.7|1745.3|1745|1743.3|1743|265
1665052500000|2022-10-06 10:35:00|1745.1|1744.8|1744.6|1744.3|1745.8|1745.5|1744.1|1743.8|275
1665052800000|2022-10-06 10:40:00|1744.7|1744.4|1744.1|1743.8|1744.8|1744.5|1743.2|1742.9|176
1665053100000|2022-10-06 10:45:00|1744|1743.7|1743.8|1743.5|1744.1|1743.8|1742.9|1742.6|138
1665053400000|2022-10-06 10:50:00|1743.7|1743.4|1743.5|1743.2|1744|1743.7|1743|1742.7|126
1665053700000|2022-10-06 10:55:00|1743.4|1743.1|1743.9|1743.6|1744.2|1743.9|1742.7|1742.4|150
1665054000000|2022-10-06 11:00:00|1744.2|1743.9|1747.7|1747.4|1747.9|1747.6|1743.4|1743.1|531
1665054300000|2022-10-06 11:05:00|1747.6|1747.3|1746.9|1746.6|1748|1747.7|1746.7|1746.4|193
1665054600000|2022-10-06 11:10:00|1747|1746.7|1746.1|1745.8|1747.5|1747.2|1745.8|1745.5|156
1665054900000|2022-10-06 11:15:00|1746.2|1745.9|1746.9|1746.6|1748.3|1748|1745.8|1745.5|262
1665055200000|2022-10-06 11:20:00|1746.8|1746.5|1745.6|1745.3|1748|1747.7|1745.3|1745|166
1665055500000|2022-10-06 11:25:00|1745.5|1745.2|1745.5|1745.2|1746.1|1745.8|1744.7|1744.4|180
1665055800000|2022-10-06 11:30:00|1745.4|1745.1|1748.6|1748.3|1749.1|1748.8|1745.3|1745|238
1665056100000|2022-10-06 11:35:00|1748.5|1748.2|1748.5|1748.2|1748.7|1748.4|1747.6|1747.3|200
1665056400000|2022-10-06 11:40:00|1748.6|1748.3|1747.5|1747.2|1748.6|1748.3|1746.8|1746.5|147
1665056700000|2022-10-06 11:45:00|1747.4|1747.1|1747.1|1746.8|1747.6|1747.3|1746.3|1746|298
1665057000000|2022-10-06 11:50:00|1747|1746.7|1746.8|1746.5|1747.7|1747.4|1746.2|1745.9|112
1665057300000|2022-10-06 11:55:00|1746.7|1746.4|1747.2|1746.9|1748.3|1748|1746.7|1746.4|165
1665057600000|2022-10-06 12:00:00|1747.3|1747|1746.9|1746.6|1748.4|1748.1|1746.3|1746|454
1665057900000|2022-10-06 12:05:00|1747|1746.7|1745.3|1745|1747|1746.7|1744.4|1744.1|258
1665058200000|2022-10-06 12:10:00|1745.5|1745.2|1749.6|1749.3|1749.7|1749.4|1745.5|1745.2|346
1665058500000|2022-10-06 12:15:00|1749.5|1749.2|1749.7|1749.4|1749.9|1749.6|1748.5|1748.2|459
1665058800000|2022-10-06 12:20:00|1749.6|1749.3|1751.7|1751.4|1752.2|1751.9|1749.6|1749.3|529
1665059100000|2022-10-06 12:25:00|1751.8|1751.5|1749.6|1749.3|1751.8|1751.5|1749.3|1749|532
1665059400000|2022-10-06 12:30:00|1749.5|1749.2|1756.4|1756.1|1758.2|1757.9|1749.5|1749.2|2027
1665059700000|2022-10-06 12:35:00|1756.3|1756|1756.3|1756|1756.8|1756.5|1754.9|1754.6|769
1665060000000|2022-10-06 12:40:00|1756.2|1755.9|1754.7|1754.4|1757|1756.7|1754.6|1754.3|800
1665060300000|2022-10-06 12:45:00|1754.8|1754.5|1751.9|1751.6|1755.4|1755.1|1751.8|1751.5|831
1665060600000|2022-10-06 12:50:00|1751.8|1751.5|1751.7|1751.4|1753.3|1753|1750.6|1750.3|451
1665060900000|2022-10-06 12:55:00|1751.8|1751.5|1755.6|1755.3|1755.6|1755.3|1751.5|1751.2|1114
1665061200000|2022-10-06 13:00:00|1755.2|1754.9|1750.9|1750.6|1755.3|1755|1750.4|1750.1|673
1665061500000|2022-10-06 13:05:00|1750.8|1750.5|1751.5|1751.2|1752.4|1752.1|1749.2|1748.9|835
1665061800000|2022-10-06 13:10:00|1751.6|1751.3|1751.7|1751.4|1751.8|1751.5|1749.8|1749.5|788
1665062100000|2022-10-06 13:15:00|1751.6|1751.3|1750.6|1750.3|1751.6|1751.3|1749.4|1749.1|623
1665062400000|2022-10-06 13:20:00|1750.8|1750.5|1748.4|1748.1|1751|1750.7|1747.8|1747.5|959
1665062700000|2022-10-06 13:25:00|1748.5|1748.2|1748.7|1748.4|1749.3|1749|1747.4|1747.1|972
1665063000000|2022-10-06 13:30:00|1748.4|1748.1|1762.2|1761.9|1763.2|1762.9|1744|1743.7|11742
1665063300000|2022-10-06 13:35:00|1762.1|1761.8|1764.7|1764.4|1764.7|1764.4|1756.6|1756.3|5578
1665063600000|2022-10-06 13:40:00|1764.6|1764.3|1770|1769.7|1771.8|1771.5|1764.1|1763.8|5199
1665063900000|2022-10-06 13:45:00|1769.8|1769.5|1763|1762.7|1770.6|1770.3|1761.6|1761.3|4172
1665064200000|2022-10-06 13:50:00|1762.8|1762.5|1766|1765.7|1768.3|1768|1762.3|1762|2357
1665064500000|2022-10-06 13:55:00|1765.9|1765.6|1759.8|1759.5|1766.1|1765.8|1757.8|1757.5|3354
1665064800000|2022-10-06 14:00:00|1759.9|1759.6|1752.1|1751.8|1759.9|1759.6|1750.1|1749.8|5127
1665065100000|2022-10-06 14:05:00|1751.9|1751.6|1749|1748.7|1752.1|1751.8|1745.4|1745.1|4353
1665065400000|2022-10-06 14:10:00|1748.8|1748.5|1745|1744.7|1749.6|1749.3|1743.1|1742.8|4059
1665065700000|2022-10-06 14:15:00|1744.8|1744.5|1747.5|1747.2|1750.7|1750.4|1744.8|1744.5|3879
1665066000000|2022-10-06 14:20:00|1747.7|1747.4|1745.5|1745.2|1748|1747.7|1743.5|1743.2|2777
1665066300000|2022-10-06 14:25:00|1745.4|1745.1|1741.9|1741.6|1748.3|1748|1740.9|1740.6|3060
1665066600000|2022-10-06 14:30:00|1741.8|1741.5|1739.8|1739.5|1744.6|1744.3|1739|1738.7|2749
1665066900000|2022-10-06 14:35:00|1739.5|1739.2|1742.9|1742.6|1744.2|1743.9|1739|1738.7|2554
1665067200000|2022-10-06 14:40:00|1742.6|1742.3|1746.2|1745.9|1747.2|1746.9|1742.6|1742.3|2001
1665067500000|2022-10-06 14:45:00|1746.1|1745.8|1753|1752.7|1753.4|1753.1|1743.8|1743.5|2512
1665067800000|2022-10-06 14:50:00|1753.1|1752.8|1751.5|1751.2|1753.1|1752.8|1749.2|1748.9|2134
1665068100000|2022-10-06 14:55:00|1751.6|1751.3|1754.1|1753.8|1754.6|1754.3|1749.5|1749.2|1876
1665068400000|2022-10-06 15:00:00|1754.2|1753.9|1749.3|1749|1754.9|1754.6|1748.2|1747.9|2913
1665068700000|2022-10-06 15:05:00|1749.4|1749.1|1750.8|1750.5|1753.5|1753.2|1749|1748.7|1893
1665069000000|2022-10-06 15:10:00|1750.9|1750.6|1747.8|1747.5|1751.5|1751.2|1747.6|1747.3|1410
1665069300000|2022-10-06 15:15:00|1747.6|1747.3|1754.6|1754.3|1755.1|1754.8|1747.6|1747.3|1972
1665069600000|2022-10-06 15:20:00|1754.3|1754|1755.3|1755|1756.7|1756.4|1753.2|1752.9|2139
1665069900000|2022-10-06 15:25:00|1755.2|1754.9|1754.3|1754|1755.2|1754.9|1751.8|1751.5|1572
1665070200000|2022-10-06 15:30:00|1754.1|1753.8|1752.1|1751.8|1754.4|1754.1|1750.9|1750.6|1258
1665070500000|2022-10-06 15:35:00|1752.2|1751.9|1751.8|1751.5|1755.6|1755.3|1750.9|1750.6|1840
1665070800000|2022-10-06 15:40:00|1751.7|1751.4|1752.3|1752|1753.5|1753.2|1750.4|1750.1|1042
1665071100000|2022-10-06 15:45:00|1752.2|1751.9|1755.6|1755.3|1757.1|1756.8|1752.2|1751.9|1172
1665071400000|2022-10-06 15:50:00|1755.4|1755.1|1755.4|1755.1|1758.4|1758.1|1754.6|1754.3|1656
1665071700000|2022-10-06 15:55:00|1755.5|1755.2|1746.2|1745.9|1756.3|1756|1745.8|1745.5|3255
1665072000000|2022-10-06 16:00:00|1746.1|1745.8|1746.5|1746.2|1748.8|1748.5|1745.2|1744.9|1415
1665072300000|2022-10-06 16:05:00|1746.4|1746.1|1746.4|1746.1|1747.5|1747.2|1745.5|1745.2|1297
1665072600000|2022-10-06 16:10:00|1746.3|1746|1745.6|1745.3|1747.5|1747.2|1744.4|1744.1|1284
1665072900000|2022-10-06 16:15:00|1745.5|1745.2|1747.7|1747.4|1748.1|1747.8|1744.7|1744.4|1216
1665073200000|2022-10-06 16:20:00|1747.6|1747.3|1750|1749.7|1751|1750.7|1747.3|1747|1221
1665073500000|2022-10-06 16:25:00|1750.1|1749.8|1753.1|1752.8|1753.4|1753.1|1749.9|1749.6|973
1665073800000|2022-10-06 16:30:00|1753|1752.7|1754.2|1753.9|1754.6|1754.3|1750.1|1749.8|1290
1665074100000|2022-10-06 16:35:00|1754.1|1753.8|1754.4|1754.1|1755.3|1755|1753.1|1752.8|930
1665074400000|2022-10-06 16:40:00|1754.3|1754|1756.6|1756.3|1757.4|1757.1|1753.6|1753.3|1163
1665074700000|2022-10-06 16:45:00|1756.5|1756.2|1756.8|1756.5|1757.9|1757.6|1755.1|1754.8|1575
1665075000000|2022-10-06 16:50:00|1756.7|1756.4|1755|1754.7|1756.8|1756.5|1754.3|1754|1563
1665075300000|2022-10-06 16:55:00|1755.1|1754.8|1753.7|1753.4|1755.9|1755.6|1753.5|1753.2|860
1665075600000|2022-10-06 17:00:00|1753.8|1753.5|1753.5|1753.2|1755.3|1755|1752.1|1751.8|1079
1665075900000|2022-10-06 17:05:00|1753.7|1753.4|1750.7|1750.4|1754.2|1753.9|1750.5|1750.2|977
1665076200000|2022-10-06 17:10:00|1750.6|1750.3|1755|1754.7|1755.3|1755|1750.3|1750|1160
1665076500000|2022-10-06 17:15:00|1754.9|1754.6|1755|1754.7|1756|1755.7|1754.1|1753.8|871
1665076800000|2022-10-06 17:20:00|1754.9|1754.6|1754.7|1754.4|1756.8|1756.5|1754.2|1753.9|1963
1665077100000|2022-10-06 17:25:00|1754.6|1754.3|1755.5|1755.2|1755.6|1755.3|1752.7|1752.4|1025
1665077400000|2022-10-06 17:30:00|1755.6|1755.3|1752.7|1752.4|1755.6|1755.3|1750.8|1750.5|1719
1665077700000|2022-10-06 17:35:00|1752.9|1752.6|1751.3|1751|1753|1752.7|1750.9|1750.6|793
1665078000000|2022-10-06 17:40:00|1751.4|1751.1|1754.2|1753.9|1754.4|1754.1|1751.3|1751|721
1665078300000|2022-10-06 17:45:00|1754.1|1753.8|1754.6|1754.3|1754.8|1754.5|1753.2|1752.9|936
1665078600000|2022-10-06 17:50:00|1754.5|1754.2|1754.9|1754.6|1755.6|1755.3|1753.5|1753.2|1010
1665078900000|2022-10-06 17:55:00|1754.8|1754.5|1755.1|1754.8|1756.6|1756.3|1754.6|1754.3|1002
1665079200000|2022-10-06 18:00:00|1755.2|1754.9|1750.7|1750.4|1755.4|1755.1|1750.5|1750.2|1703
1665079500000|2022-10-06 18:05:00|1750.6|1750.3|1750.7|1750.4|1751.5|1751.2|1749.2|1748.9|1327
1665079800000|2022-10-06 18:10:00|1750.6|1750.3|1751|1750.7|1751.7|1751.4|1749.5|1749.2|1135
1665080100000|2022-10-06 18:15:00|1751.1|1750.8|1747.8|1747.5|1751.1|1750.8|1747.6|1747.3|1620
1665080400000|2022-10-06 18:20:00|1747.9|1747.6|1749.4|1749.1|1750.2|1749.9|1747.8|1747.5|1147
1665080700000|2022-10-06 18:25:00|1749.5|1749.2|1749.2|1748.9|1750.7|1750.4|1748.7|1748.4|1119
1665081000000|2022-10-06 18:30:00|1749.1|1748.8|1748.5|1748.2|1751.9|1751.6|1747.6|1747.3|1780
1665081300000|2022-10-06 18:35:00|1748.4|1748.1|1748.4|1748.1|1751.1|1750.8|1748.1|1747.8|1165
1665081600000|2022-10-06 18:40:00|1748.3|1748|1747|1746.7|1749.6|1749.3|1747|1746.7|864
1665081900000|2022-10-06 18:45:00|1746.9|1746.6|1744.2|1743.9|1747.2|1746.9|1744.1|1743.8|1914
1665082200000|2022-10-06 18:50:00|1744.1|1743.8|1744.2|1743.9|1744.6|1744.3|1741.8|1741.5|2506
1665082500000|2022-10-06 18:55:00|1744.1|1743.8|1745.5|1745.2|1747.2|1746.9|1743.9|1743.6|1689
1665082800000|2022-10-06 19:00:00|1745.4|1745.1|1745.7|1745.4|1746.2|1745.9|1743.3|1743|1591
1665083100000|2022-10-06 19:05:00|1745.3|1745|1745.6|1745.3|1746|1745.7|1744|1743.7|1679
1665083400000|2022-10-06 19:10:00|1745.7|1745.4|1747.1|1746.8|1747.2|1746.9|1743.2|1742.9|1656
1665083700000|2022-10-06 19:15:00|1747.2|1746.9|1746.5|1746.2|1748|1747.7|1744.9|1744.6|2093
1665084000000|2022-10-06 19:20:00|1746.4|1746.1|1748.1|1747.8|1749.8|1749.5|1745.8|1745.5|2887
1665084300000|2022-10-06 19:25:00|1748.3|1748|1750.8|1750.5|1750.8|1750.5|1747.8|1747.5|1658
1665084600000|2022-10-06 19:30:00|1750.7|1750.4|1749.2|1748.9|1751.3|1751|1748.6|1748.3|1909
1665084900000|2022-10-06 19:35:00|1749.1|1748.8|1748.6|1748.3|1750.3|1750|1748.1|1747.8|1702
1665085200000|2022-10-06 19:40:00|1748.5|1748.2|1748.9|1748.6|1749.8|1749.5|1747.6|1747.3|1843
1665085500000|2022-10-06 19:45:00|1749|1748.7|1748|1747.7|1751.4|1751.1|1747.5|1747.2|2371
1665085800000|2022-10-06 19:50:00|1747.9|1747.6|1748.4|1748.1|1750.4|1750.1|1746.6|1746.3|3895
1665086100000|2022-10-06 19:55:00|1748.7|1748.4|1747.8|1747.5|1750.9|1750.6|1746.8|1746.5|11252
1665086400000|2022-10-06 20:00:00|1747.4|1747.1|1748.8|1748.5|1748.9|1748.6|1746.4|1746.1|2905
1665086700000|2022-10-06 20:05:00|1748.7|1748.4|1748.6|1748.3|1750.2|1749.9|1748.5|1748.2|1118
1665087000000|2022-10-06 20:10:00|1748.5|1748.2|1747.8|1747.5|1748.8|1748.5|1747.5|1747.2|1239
1665087300000|2022-10-06 20:15:00|1747.9|1747.6|1746.6|1746.3|1748.5|1748.2|1745.9|1745.6|1356
1665087600000|2022-10-06 20:20:00|1746.8|1746.5|1747.1|1746.8|1747.5|1747.2|1746.4|1746.1|473
1665087900000|2022-10-06 20:25:00|1747|1746.7|1746.3|1746|1747|1746.7|1745.9|1745.6|263
1665088200000|2022-10-06 20:30:00|1746.4|1746.1|1746.2|1745.9|1747.1|1746.8|1745.7|1745.4|188
1665088500000|2022-10-06 20:35:00|1746.1|1745.8|1746.6|1746.3|1747.6|1747.3|1746.1|1745.8|159
1665088800000|2022-10-06 20:40:00|1746.7|1746.4|1747|1746.7|1747.6|1747.3|1746.4|1746.1|109
1665089100000|2022-10-06 20:45:00|1746.9|1746.6|1747.4|1747.1|1748.2|1747.9|1746.6|1746.3|653
1665089400000|2022-10-06 20:50:00|1747.5|1747.2|1748.4|1748.1|1748.8|1748.5|1747.2|1746.9|560
1665089700000|2022-10-06 20:55:00|1748.2|1747.9|1747.9|1747.1|1748.7|1748.4|1747.6|1747.1|281
1665090000000|2022-10-06 21:00:00|1748.1|1747.3|1747.9|1747.1|1748.1|1747.3|1747.8|1747|0
1665090300000|2022-10-06 21:05:00|1747.8|1747|1747.7|1746.9|1747.9|1747.1|1747.6|1746.8|0
1665090600000|2022-10-06 21:10:00|1747.6|1746.8|1747.4|1746.6|1747.6|1746.8|1747.4|1746.6|0
1665090900000|2022-10-06 21:15:00|1747.5|1746.7|1747.4|1746.6|1747.5|1746.7|1747.4|1746.6|0
1665091200000|2022-10-06 21:20:00|1747.5|1746.7|1747.7|1746.9|1747.7|1746.9|1747.4|1746.6|0
1665091500000|2022-10-06 21:25:00|1747.8|1747|1747.8|1747|1747.8|1747|1747.8|1747|0
1665092100000|2022-10-06 21:35:00|1747.6|1746.8|1747.4|1746.6|1747.6|1746.8|1747.3|1746.5|0
1665092400000|2022-10-06 21:40:00|1747.5|1746.7|1747.4|1746.6|1747.5|1746.7|1747.3|1746.5|0
1665092700000|2022-10-06 21:45:00|1747.8|1747|1747.6|1746.8|1747.9|1747.1|1747.5|1746.7|0
1665093000000|2022-10-06 21:50:00|1747.5|1746.7|1747.6|1746.8|1747.7|1746.9|1747.5|1746.7|0
1665093300000|2022-10-06 21:55:00|1747.7|1746.9|1747.7|1746.9|1747.9|1747.1|1747.6|1746.8|0
1665093600000|2022-10-06 22:00:00|1745.4|1744.6|1746.8|1746.5|1747|1746.7|1743.2|1742.9|318
1665093900000|2022-10-06 22:05:00|1746.9|1746.6|1746|1745.7|1746.9|1746.6|1744.5|1744.2|120
1665094200000|2022-10-06 22:10:00|1746.1|1745.8|1746.8|1746.5|1747.2|1746.9|1745.2|1744.9|125
1665094500000|2022-10-06 22:15:00|1746.9|1746.6|1747|1746.7|1747|1746.7|1746.3|1746|31
1665094800000|2022-10-06 22:20:00|1747.1|1746.8|1745.9|1745.6|1747.7|1747.4|1745.8|1745.5|74
1665095100000|2022-10-06 22:25:00|1746|1745.7|1746|1745.7|1746.5|1746.2|1745.7|1745.4|26
1665095400000|2022-10-06 22:30:00|1745.9|1745.6|1746.7|1746.4|1747.6|1747.3|1745.9|1745.6|31
1665095700000|2022-10-06 22:35:00|1746.8|1746.5|1746.9|1746.6|1747.5|1747.2|1746.5|1746.2|13
1665096000000|2022-10-06 22:40:00|1747|1746.7|1746.5|1746.2|1747.6|1747.3|1746.5|1746.2|19
1665096300000|2022-10-06 22:45:00|1746.6|1746.3|1746.3|1746|1747.1|1746.8|1746.3|1746|17
1665096600000|2022-10-06 22:50:00|1746.2|1745.9|1745.1|1744.8|1746.6|1746.3|1745|1744.7|66
1665096900000|2022-10-06 22:55:00|1745.2|1744.9|1744.8|1744.5|1745.7|1745.4|1744.2|1743.9|84
1665097200000|2022-10-06 23:00:00|1744.6|1744.3|1746.7|1746.4|1747|1746.7|1744.4|1744.1|42
1665097500000|2022-10-06 23:05:00|1746.8|1746.5|1746.4|1746.1|1747.2|1746.9|1746.3|1746|55
1665097800000|2022-10-06 23:10:00|1746.5|1746.2|1746.9|1746.6|1746.9|1746.6|1746.1|1745.8|29
1665098100000|2022-10-06 23:15:00|1747|1746.7|1746.6|1746.3|1747.1|1746.8|1746.1|1745.8|36
1665098400000|2022-10-06 23:20:00|1746.5|1746.2|1746.6|1746.3|1746.6|1746.3|1746.1|1745.8|56
1665098700000|2022-10-06 23:25:00|1746.5|1746.2|1748.4|1748.1|1748.9|1748.6|1746.5|1746.2|128
1665099000000|2022-10-06 23:30:00|1748.5|1748.2|1747.5|1747.2|1748.8|1748.5|1747.4|1747.1|48
1665099300000|2022-10-06 23:35:00|1747.4|1747.1|1745.6|1745.3|1747.5|1747.2|1745.4|1745.1|70
1665099600000|2022-10-06 23:40:00|1745.7|1745.4|1744.9|1744.6|1745.7|1745.4|1744.5|1744.2|87
1665099900000|2022-10-06 23:45:00|1745|1744.7|1744.8|1744.5|1745.3|1745|1744.4|1744.1|94
1665100200000|2022-10-06 23:50:00|1744.9|1744.6|1744|1743.7|1745.3|1745|1743.9|1743.6|84
1665100500000|2022-10-06 23:55:00|1744.1|1743.8|1743.8|1743.5|1744.2|1743.9|1743.1|1742.8|108
1665100800000|2022-10-07 00:00:00|1743.6|1743.3|1744.4|1744.1|1745.5|1745.2|1743.6|1743.3|89
1665101100000|2022-10-07 00:05:00|1744.2|1743.9|1745.5|1745.2|1746.3|1746|1743.3|1743|158
1665101400000|2022-10-07 00:10:00|1745.3|1745|1745.5|1745.2|1745.9|1745.6|1745|1744.7|48
1665101700000|2022-10-07 00:15:00|1745.3|1745|1746.6|1746.3|1746.9|1746.6|1745.3|1745|140
1665102000000|2022-10-07 00:20:00|1746.7|1746.4|1747.4|1747.1|1748.1|1747.8|1746.6|1746.3|109
1665102300000|2022-10-07 00:25:00|1747.7|1747.4|1747.2|1746.9|1748.7|1748.4|1747.2|1746.9|83
1665102600000|2022-10-07 00:30:00|1747.4|1747.1|1748.2|1747.9|1748.8|1748.5|1747.4|1747.1|353
1665102900000|2022-10-07 00:35:00|1748.4|1748.1|1748.4|1748.1|1748.9|1748.6|1747.2|1746.9|270
1665103200000|2022-10-07 00:40:00|1748.3|1748|1748.1|1747.8|1748.5|1748.2|1747.7|1747.4|58
1665103500000|2022-10-07 00:45:00|1748|1747.7|1747|1746.7|1748.3|1748|1746.2|1745.9|92
1665103800000|2022-10-07 00:50:00|1746.9|1746.6|1747.3|1747|1748|1747.7|1746.8|1746.5|115
1665104100000|2022-10-07 00:55:00|1747.4|1747.1|1747.3|1747|1747.6|1747.3|1746.3|1746|25
1665104400000|2022-10-07 01:00:00|1747.4|1747.1|1747|1746.7|1747.8|1747.5|1746.5|1746.2|50
1665104700000|2022-10-07 01:05:00|1746.9|1746.6|1748|1747.7|1748|1747.7|1746.9|1746.6|42
1665105000000|2022-10-07 01:10:00|1747.9|1747.6|1747.5|1747.2|1748|1747.7|1747.4|1747.1|35
1665105300000|2022-10-07 01:15:00|1747.8|1747.5|1747.8|1747.5|1747.9|1747.6|1746.4|1746.1|39
1665105600000|2022-10-07 01:20:00|1748|1747.7|1748.9|1748.6|1749.2|1748.9|1747.5|1747.2|114
1665105900000|2022-10-07 01:25:00|1749.1|1748.8|1748.8|1748.5|1749.5|1749.2|1748.5|1748.2|50
1665106200000|2022-10-07 01:30:00|1748.7|1748.4|1747.7|1747.4|1748.8|1748.5|1747.5|1747.2|31
1665106500000|2022-10-07 01:35:00|1747.6|1747.3|1749.6|1749.3|1749.7|1749.4|1747.5|1747.2|95
1665106800000|2022-10-07 01:40:00|1749.5|1749.2|1749.8|1749.5|1750.3|1750|1749.1|1748.8|66
1665107100000|2022-10-07 01:45:00|1749.7|1749.4|1748.6|1748.3|1749.7|1749.4|1748.5|1748.2|38
1665107400000|2022-10-07 01:50:00|1748.7|1748.4|1749.2|1748.9|1749.5|1749.2|1748.4|1748.1|41
1665107700000|2022-10-07 01:55:00|1749.1|1748.8|1749.5|1749.2|1749.6|1749.3|1748.5|1748.2|75
1665108000000|2022-10-07 02:00:00|1749.6|1749.3|1749.5|1749.2|1750|1749.7|1749.1|1748.8|40
1665108300000|2022-10-07 02:05:00|1749.4|1749.1|1748.5|1748.2|1749.5|1749.2|1748.2|1747.9|29
1665108600000|2022-10-07 02:10:00|1748.6|1748.3|1748.8|1748.5|1749.2|1748.9|1748.3|1748|43
1665108900000|2022-10-07 02:15:00|1748.7|1748.4|1750.3|1750|1750.4|1750.1|1748.7|1748.4|126
1665109200000|2022-10-07 02:20:00|1750.2|1749.9|1749.7|1749.4|1750.3|1750|1749.4|1749.1|138
1665109500000|2022-10-07 02:25:00|1749.8|1749.5|1749.1|1748.8|1751.1|1750.8|1748.9|1748.6|83
1665109800000|2022-10-07 02:30:00|1749|1748.7|1749.3|1749|1749.9|1749.6|1748.9|1748.6|60
1665110100000|2022-10-07 02:35:00|1749.4|1749.1|1750.8|1750.5|1751.2|1750.9|1749.3|1749|62
1665110400000|2022-10-07 02:40:00|1751|1750.7|1751.4|1751.1|1751.9|1751.6|1750.3|1750|104
1665110700000|2022-10-07 02:45:00|1751.5|1751.2|1752.2|1751.9|1752.9|1752.6|1750.8|1750.5|130
1665111000000|2022-10-07 02:50:00|1752.1|1751.8|1751.3|1751|1752.1|1751.8|1751.2|1750.9|39
1665111300000|2022-10-07 02:55:00|1751.2|1750.9|1751.3|1751|1751.7|1751.4|1751.1|1750.8|38
1665111600000|2022-10-07 03:00:00|1751.5|1751.2|1751|1750.7|1752.1|1751.8|1750.8|1750.5|45
1665111900000|2022-10-07 03:05:00|1750.9|1750.6|1750.4|1750.1|1751.3|1751|1750.4|1750.1|38
1665112200000|2022-10-07 03:10:00|1750.5|1750.2|1749.9|1749.6|1751.1|1750.8|1749.6|1749.3|48
1665112500000|2022-10-07 03:15:00|1749.8|1749.5|1750.7|1750.4|1751|1750.7|1749.8|1749.5|39
1665112800000|2022-10-07 03:20:00|1750.8|1750.5|1749.9|1749.6|1751.3|1751|1749.4|1749.1|41
1665113100000|2022-10-07 03:25:00|1750|1749.7|1749|1748.7|1750.4|1750.1|1748.9|1748.6|68
1665113400000|2022-10-07 03:30:00|1748.9|1748.6|1747.5|1747.2|1749|1748.7|1747.4|1747.1|97
1665113700000|2022-10-07 03:35:00|1747.6|1747.3|1747.6|1747.3|1748.1|1747.8|1747.3|1747|36
1665114000000|2022-10-07 03:40:00|1747.7|1747.4|1748.5|1748.2|1748.8|1748.5|1747.7|1747.4|28
1665114300000|2022-10-07 03:45:00|1748.4|1748.1|1748|1747.7|1748.7|1748.4|1747.9|1747.6|36
1665114600000|2022-10-07 03:50:00|1748.1|1747.8|1748.1|1747.8|1748.7|1748.4|1748|1747.7|20
1665114900000|2022-10-07 03:55:00|1748|1747.7|1748.2|1747.9|1748.6|1748.3|1747.8|1747.5|29
1665115200000|2022-10-07 04:00:00|1748.3|1748|1748.6|1748.3|1748.9|1748.6|1747.6|1747.3|75
1665115500000|2022-10-07 04:05:00|1748.5|1748.2|1748.9|1748.6|1749.1|1748.8|1748.4|1748.1|29
1665115800000|2022-10-07 04:10:00|1748.8|1748.5|1748.6|1748.3|1749|1748.7|1748.4|1748.1|16
1665116100000|2022-10-07 04:15:00|1748.5|1748.2|1748.9|1748.6|1749.1|1748.8|1748.5|1748.2|10
1665116400000|2022-10-07 04:20:00|1748.8|1748.5|1748.5|1748.2|1749|1748.7|1748.3|1748|18
1665116700000|2022-10-07 04:25:00|1748.6|1748.3|1748.9|1748.6|1749|1748.7|1748.3|1748|20
1665117000000|2022-10-07 04:30:00|1749|1748.7|1746.4|1746.1|1749.1|1748.8|1746.3|1746|98
1665117300000|2022-10-07 04:35:00|1746.3|1746|1746.2|1745.9|1746.7|1746.4|1745.6|1745.3|102
1665117600000|2022-10-07 04:40:00|1746.3|1746|1746.9|1746.6|1746.9|1746.6|1745.9|1745.6|50
1665117900000|2022-10-07 04:45:00|1746.8|1746.5|1746.9|1746.6|1747|1746.7|1746.5|1746.2|44
1665118200000|2022-10-07 04:50:00|1746.8|1746.5|1746.5|1746.2|1746.9|1746.6|1745.6|1745.3|121
1665118500000|2022-10-07 04:55:00|1746.4|1746.1|1746|1745.7|1746.7|1746.4|1745.9|1745.6|22
1665118800000|2022-10-07 05:00:00|1745.9|1745.6|1745.9|1745.6|1746.7|1746.4|1745.6|1745.3|50
1665119100000|2022-10-07 05:05:00|1746|1745.7|1746|1745.7|1746.6|1746.3|1745.7|1745.4|25
1665119400000|2022-10-07 05:10:00|1746.1|1745.8|1745.3|1745|1746.7|1746.4|1745.1|1744.8|59
1665119700000|2022-10-07 05:15:00|1745.4|1745.1|1745.1|1744.8|1746|1745.7|1745|1744.7|74
1665120000000|2022-10-07 05:20:00|1745.2|1744.9|1746.7|1746.4|1746.9|1746.6|1745|1744.7|59
1665120300000|2022-10-07 05:25:00|1746.6|1746.3|1745.6|1745.3|1746.8|1746.5|1744.5|1744.2|87
1665120600000|2022-10-07 05:30:00|1745.5|1745.2|1744.9|1744.6|1745.9|1745.6|1744.5|1744.2|87
1665120900000|2022-10-07 05:35:00|1744.8|1744.5|1746.3|1746|1746.5|1746.2|1744.8|1744.5|35
1665121200000|2022-10-07 05:40:00|1746.4|1746.1|1746.4|1746.1|1746.7|1746.4|1746.2|1745.9|23
1665121500000|2022-10-07 05:45:00|1746.5|1746.2|1747.4|1747.1|1748.2|1747.9|1746.3|1746|152
1665121800000|2022-10-07 05:50:00|1747.5|1747.2|1747.3|1747|1747.9|1747.6|1746.6|1746.3|134
1665122100000|2022-10-07 05:55:00|1747.4|1747.1|1746.7|1746.4|1748|1747.7|1746.5|1746.2|80
1665122400000|2022-10-07 06:00:00|1746.6|1746.3|1744.9|1744.6|1746.9|1746.6|1744.5|1744.2|96
1665122700000|2022-10-07 06:05:00|1745|1744.7|1747|1746.7|1747.7|1747.4|1744.5|1744.2|111
1665123000000|2022-10-07 06:10:00|1747.1|1746.8|1745.8|1745.5|1747.3|1747|1745.7|1745.4|74
1665123300000|2022-10-07 06:15:00|1745.9|1745.6|1745.6|1745.3|1746.6|1746.3|1745.2|1744.9|57
1665123600000|2022-10-07 06:20:00|1745.5|1745.2|1741.2|1740.9|1745.8|1745.5|1741|1740.7|317
1665123900000|2022-10-07 06:25:00|1741.3|1741|1739.1|1738.8|1741.6|1741.3|1738|1737.7|258
1665124200000|2022-10-07 06:30:00|1739|1738.7|1740.4|1740.1|1741.1|1740.8|1738.8|1738.5|135
1665124500000|2022-10-07 06:35:00|1740.3|1740|1739.1|1738.8|1740.5|1740.2|1738.8|1738.5|97
1665124800000|2022-10-07 06:40:00|1739|1738.7|1739.7|1739.4|1740.6|1740.3|1739|1738.7|194
1665125100000|2022-10-07 06:45:00|1739.8|1739.5|1740|1739.7|1740.7|1740.4|1738.7|1738.4|121
1665125400000|2022-10-07 06:50:00|1740.1|1739.8|1741|1740.7|1741.3|1741|1740|1739.7|53
1665125700000|2022-10-07 06:55:00|1741.2|1740.9|1740.9|1740.6|1741.7|1741.4|1739.2|1738.9|108
1665126000000|2022-10-07 07:00:00|1741|1740.7|1745.2|1744.9|1745.4|1745.1|1739.8|1739.5|337
1665126300000|2022-10-07 07:05:00|1745.3|1745|1748.7|1748.4|1749.3|1749|1744.5|1744.2|313
1665126600000|2022-10-07 07:10:00|1748.8|1748.5|1749.1|1748.8|1749.6|1749.3|1747.6|1747.3|189
1665126900000|2022-10-07 07:15:00|1749|1748.7|1748.5|1748.2|1749.6|1749.3|1747.8|1747.5|219
1665127200000|2022-10-07 07:20:00|1748.6|1748.3|1749.1|1748.8|1749.8|1749.5|1747.5|1747.2|338
1665127500000|2022-10-07 07:25:00|1749|1748.7|1747.5|1747.2|1749.5|1749.2|1746.4|1746.1|194
1665127800000|2022-10-07 07:30:00|1747.4|1747.1|1746.3|1746|1747.5|1747.2|1745.6|1745.3|234
1665128100000|2022-10-07 07:35:00|1746.4|1746.1|1748|1747.7|1748.1|1747.8|1746.4|1746.1|253
1665128400000|2022-10-07 07:40:00|1747.9|1747.6|1746.1|1745.8|1748.8|1748.5|1745.6|1745.3|171
1665128700000|2022-10-07 07:45:00|1746.2|1745.9|1745.9|1745.6|1746.4|1746.1|1744.2|1743.9|222
1665129000000|2022-10-07 07:50:00|1746|1745.7|1746.3|1746|1746.8|1746.5|1745.2|1744.9|114
1665129300000|2022-10-07 07:55:00|1746.2|1745.9|1745|1744.7|1747|1746.7|1744.5|1744.2|177
1665129600000|2022-10-07 08:00:00|1744.6|1744.3|1744.7|1744.4|1745.3|1745|1742.6|1742.3|315
1665129900000|2022-10-07 08:05:00|1744.8|1744.5|1744.9|1744.6|1745.4|1745.1|1743.7|1743.4|288
1665130200000|2022-10-07 08:10:00|1745|1744.7|1745.8|1745.5|1746.7|1746.4|1744.7|1744.4|198
1665130500000|2022-10-07 08:15:00|1745.7|1745.4|1745.2|1744.9|1745.8|1745.5|1744.7|1744.4|185
1665130800000|2022-10-07 08:20:00|1745.3|1745|1747.6|1747.3|1747.8|1747.5|1745.2|1744.9|133
1665131100000|2022-10-07 08:25:00|1747.7|1747.4|1745.9|1745.6|1747.8|1747.5|1745.6|1745.3|158
1665131400000|2022-10-07 08:30:00|1746|1745.7|1747.2|1746.9|1747.3|1747|1746|1745.7|208
1665131700000|2022-10-07 08:35:00|1747.1|1746.8|1746.5|1746.2|1748.2|1747.9|1745.2|1744.9|282
1665132000000|2022-10-07 08:40:00|1746.7|1746.4|1747.4|1747.1|1748.2|1747.9|1746.5|1746.2|73
1665132300000|2022-10-07 08:45:00|1747.3|1747|1748.5|1748.2|1748.5|1748.2|1746.8|1746.5|93
1665132600000|2022-10-07 08:50:00|1748.4|1748.1|1748.5|1748.2|1748.8|1748.5|1748|1747.7|91
1665132900000|2022-10-07 08:55:00|1748.7|1748.4|1748.7|1748.4|1749.2|1748.9|1748.5|1748.2|76
1665133200000|2022-10-07 09:00:00|1748.8|1748.5|1750.8|1750.5|1751.1|1750.8|1748.1|1747.8|234
1665133500000|2022-10-07 09:05:00|1750.7|1750.4|1751.4|1751.1|1751.5|1751.2|1750.1|1749.8|113
1665133800000|2022-10-07 09:10:00|1751.3|1751|1751.1|1750.8|1751.4|1751.1|1750.6|1750.3|175
1665134100000|2022-10-07 09:15:00|1751|1750.7|1751.9|1751.6|1752.1|1751.8|1750.7|1750.4|143
1665134400000|2022-10-07 09:20:00|1752|1751.7|1752.7|1752.4|1752.9|1752.6|1751.3|1751|109
1665134700000|2022-10-07 09:25:00|1752.6|1752.3|1751.7|1751.4|1752.6|1752.3|1750.7|1750.4|131
1665135000000|2022-10-07 09:30:00|1751.6|1751.3|1752.6|1752.3|1752.6|1752.3|1751|1750.7|182
1665135300000|2022-10-07 09:35:00|1752.5|1752.2|1753.4|1753.1|1753.7|1753.4|1751.3|1751|136
1665135600000|2022-10-07 09:40:00|1753.3|1753|1752.8|1752.5|1753.4|1753.1|1752.2|1751.9|152
1665135900000|2022-10-07 09:45:00|1752.9|1752.6|1752.3|1752|1752.9|1752.6|1751.6|1751.3|84
1665136200000|2022-10-07 09:50:00|1752.2|1751.9|1753.3|1753|1753.4|1753.1|1752.1|1751.8|101
1665136500000|2022-10-07 09:55:00|1753.2|1752.9|1752.5|1752.2|1753.3|1753|1752.4|1752.1|148
1665136800000|2022-10-07 10:00:00|1752.7|1752.4|1750.6|1750.3|1753|1752.7|1750.5|1750.2|175
1665137100000|2022-10-07 10:05:00|1750.5|1750.2|1752.2|1751.9|1752.3|1752|1750.3|1750|146
1665137400000|2022-10-07 10:10:00|1752.1|1751.8|1750.2|1749.9|1752.8|1752.5|1750|1749.7|150
1665137700000|2022-10-07 10:15:00|1750.3|1750|1749.5|1749.2|1750.7|1750.4|1748.9|1748.6|124
1665138000000|2022-10-07 10:20:00|1749.4|1749.1|1749.9|1749.6|1750.2|1749.9|1749|1748.7|83
1665138300000|2022-10-07 10:25:00|1749.8|1749.5|1749.1|1748.8|1749.9|1749.6|1748.5|1748.2|126
1665138600000|2022-10-07 10:30:00|1749|1748.7|1749.2|1748.9|1749.4|1749.1|1748.2|1747.9|122
1665138900000|2022-10-07 10:35:00|1749.1|1748.8|1749.9|1749.6|1750|1749.7|1749|1748.7|177
1665139200000|2022-10-07 10:40:00|1749.8|1749.5|1750.3|1750|1750.5|1750.2|1749.1|1748.8|117
1665139500000|2022-10-07 10:45:00|1750.2|1749.9|1751|1750.7|1751.4|1751.1|1750|1749.7|98
1665139800000|2022-10-07 10:50:00|1751.1|1750.8|1750.1|1749.8|1751.2|1750.9|1750|1749.7|65
1665140100000|2022-10-07 10:55:00|1750.2|1749.9|1751.1|1750.8|1751.4|1751.1|1750|1749.7|102
1665140400000|2022-10-07 11:00:00|1751|1750.7|1751.6|1751.3|1751.8|1751.5|1750.3|1750|131
1665140700000|2022-10-07 11:05:00|1751.7|1751.4|1752.5|1752.2|1753|1752.7|1751.5|1751.2|151
1665141000000|2022-10-07 11:10:00|1752.6|1752.3|1752.3|1752|1753.3|1753|1752.2|1751.9|188
1665141300000|2022-10-07 11:15:00|1752.2|1751.9|1752.3|1752|1752.8|1752.5|1751.9|1751.6|108
1665141600000|2022-10-07 11:20:00|1752.4|1752.1|1751|1750.7|1752.4|1752.1|1750.7|1750.4|223
1665141900000|2022-10-07 11:25:00|1751.1|1750.8|1750.8|1750.5|1751.3|1751|1750.6|1750.3|333
1665142200000|2022-10-07 11:30:00|1750.7|1750.4|1752.5|1752.2|1752.5|1752.2|1750.7|1750.4|456
1665142500000|2022-10-07 11:35:00|1752.4|1752.1|1749.6|1749.3|1752.6|1752.3|1749.3|1749|420
1665142800000|2022-10-07 11:40:00|1749.5|1749.2|1750.1|1749.8|1750.8|1750.5|1749.4|1749.1|127
1665143100000|2022-10-07 11:45:00|1750.2|1749.9|1751.7|1751.4|1751.8|1751.5|1750|1749.7|315
1665143400000|2022-10-07 11:50:00|1751.8|1751.5|1752.8|1752.5|1752.9|1752.6|1751.2|1750.9|241
1665143700000|2022-10-07 11:55:00|1752.9|1752.6|1751.8|1751.5|1752.9|1752.6|1750.5|1750.2|334
1665144000000|2022-10-07 12:00:00|1751.9|1751.6|1752.3|1752|1752.5|1752.2|1750.9|1750.6|488
1665144300000|2022-10-07 12:05:00|1752.2|1751.9|1751.4|1751.1|1752.9|1752.6|1750.9|1750.6|563
1665144600000|2022-10-07 12:10:00|1751.6|1751.3|1752.7|1752.4|1752.9|1752.6|1751|1750.7|367
1665144900000|2022-10-07 12:15:00|1752.8|1752.5|1754.9|1754.6|1755.5|1755.2|1752.2|1751.9|727
1665145200000|2022-10-07 12:20:00|1754.8|1754.5|1754.5|1754.2|1755.2|1754.9|1752.9|1752.6|504
1665145500000|2022-10-07 12:25:00|1754.7|1754.4|1760.6|1760.3|1760.6|1760.3|1749.3|1749|1301
1665145800000|2022-10-07 12:30:00|1760.5|1760.2|1741.1|1740.8|1760.5|1760.2|1729.1|1728.8|4237
1665146100000|2022-10-07 12:35:00|1740.8|1740.5|1738.8|1738.5|1744.5|1744.2|1735.9|1735.6|2232
1665146400000|2022-10-07 12:40:00|1738.6|1738.3|1730.8|1730.5|1738.6|1738.3|1730.5|1730.2|1495
1665146700000|2022-10-07 12:45:00|1730.9|1730.6|1726|1725.7|1732.7|1732.4|1726|1725.7|2545
1665147000000|2022-10-07 12:50:00|1725.9|1725.6|1724.6|1724.3|1726.5|1726.2|1721.5|1721.2|2762
1665147300000|2022-10-07 12:55:00|1724.7|1724.4|1730.1|1729.8|1731.1|1730.8|1724|1723.7|1327
1665147600000|2022-10-07 13:00:00|1730|1729.7|1727.5|1727.2|1732.3|1732|1726.3|1726|1730
1665147900000|2022-10-07 13:05:00|1727.4|1727.1|1728.3|1728|1728.9|1728.6|1723.9|1723.6|1438
1665148200000|2022-10-07 13:10:00|1728.2|1727.9|1731.8|1731.5|1732.4|1732.1|1727.8|1727.5|958
1665148500000|2022-10-07 13:15:00|1731.7|1731.4|1732.4|1732.1|1733.3|1733|1729.8|1729.5|1272
1665148800000|2022-10-07 13:20:00|1732.3|1732|1729.4|1729.1|1732.3|1732|1729.3|1729|844
1665149100000|2022-10-07 13:25:00|1729.2|1728.9|1729.2|1728.9|1730.2|1729.9|1728.2|1727.9|819
1665149400000|2022-10-07 13:30:00|1729.3|1729|1728.9|1728.6|1734.6|1734.3|1723.3|1723|10930
1665149700000|2022-10-07 13:35:00|1728.8|1728.5|1725.5|1725.2|1729.6|1729.3|1723.3|1723|6420
1665150000000|2022-10-07 13:40:00|1725.6|1725.3|1716|1715.7|1729.8|1729.5|1715|1714.7|5426
1665150300000|2022-10-07 13:45:00|1715.9|1715.6|1713.5|1713.2|1717.6|1717.3|1713.2|1712.9|4378
1665150600000|2022-10-07 13:50:00|1713.3|1713|1711.1|1710.8|1714.2|1713.9|1709.9|1709.6|4198
1665150900000|2022-10-07 13:55:00|1710.9|1710.6|1705.8|1705.5|1711.9|1711.6|1705.5|1705.2|4622
1665151200000|2022-10-07 14:00:00|1706|1705.7|1704|1703.7|1707.5|1707.2|1703|1702.7|4197
1665151500000|2022-10-07 14:05:00|1704.1|1703.8|1707.8|1707.5|1710.1|1709.8|1703.9|1703.6|4251
1665151800000|2022-10-07 14:10:00|1707.6|1707.3|1708.5|1708.2|1711.2|1710.9|1706.9|1706.6|2911
1665152100000|2022-10-07 14:15:00|1708.4|1708.1|1712.7|1712.4|1713.2|1712.9|1708|1707.7|2664
1665152400000|2022-10-07 14:20:00|1712.6|1712.3|1715.5|1715.2|1718.3|1718|1711.1|1710.8|2664
1665152700000|2022-10-07 14:25:00|1715.6|1715.3|1715.6|1715.3|1718.5|1718.2|1714.9|1714.6|2249
1665153000000|2022-10-07 14:30:00|1715.7|1715.4|1714.1|1713.8|1716.8|1716.5|1713.2|1712.9|2027
1665153300000|2022-10-07 14:35:00|1714.2|1713.9|1711.9|1711.6|1714.4|1714.1|1711.5|1711.2|1359
1665153600000|2022-10-07 14:40:00|1712|1711.7|1718|1717.7|1718|1717.7|1712|1711.7|2540
1665153900000|2022-10-07 14:45:00|1717.8|1717.5|1720.3|1720|1721.5|1721.2|1717.5|1717.2|2700
1665154200000|2022-10-07 14:50:00|1720.6|1720.3|1719.1|1718.8|1720.8|1720.5|1715.7|1715.4|2116
1665154500000|2022-10-07 14:55:00|1719.2|1718.9|1718.5|1718.2|1721.4|1721.1|1718.1|1717.8|1672
1665154800000|2022-10-07 15:00:00|1718.4|1718.1|1720.9|1720.6|1722.3|1722|1718.3|1718|1823
1665155100000|2022-10-07 15:05:00|1720.8|1720.5|1716.2|1715.9|1720.8|1720.5|1715.9|1715.6|1553
1665155400000|2022-10-07 15:10:00|1716.1|1715.8|1715.4|1715.1|1718.1|1717.8|1713.9|1713.6|1519
1665155700000|2022-10-07 15:15:00|1715.5|1715.2|1711.1|1710.8|1716.5|1716.2|1711|1710.7|1868
1665156000000|2022-10-07 15:20:00|1711.2|1710.9|1711.2|1710.9|1712.3|1712|1709.1|1708.8|1959
1665156300000|2022-10-07 15:25:00|1711.1|1710.8|1711|1710.7|1712.7|1712.4|1709.7|1709.4|2615
1665156600000|2022-10-07 15:30:00|1711.1|1710.8|1706.9|1706.6|1712.3|1712|1706.7|1706.4|2898
1665156900000|2022-10-07 15:35:00|1707.1|1706.8|1709.4|1709.1|1710.6|1710.3|1706.5|1706.2|1660
1665157200000|2022-10-07 15:40:00|1709.3|1709|1707.7|1707.4|1710.3|1710|1705.6|1705.3|2165
1665157500000|2022-10-07 15:45:00|1707.6|1707.3|1705.3|1705|1708.2|1707.9|1705.2|1704.9|1639
1665157800000|2022-10-07 15:50:00|1705.5|1705.2|1706.1|1705.8|1708|1707.7|1704.9|1704.6|1308
1665158100000|2022-10-07 15:55:00|1706|1705.7|1707|1706.7|1708|1707.7|1705.5|1705.2|1554
1665158400000|2022-10-07 16:00:00|1706.9|1706.6|1709|1708.7|1709.4|1709.1|1706|1705.7|1216
1665158700000|2022-10-07 16:05:00|1709.1|1708.8|1709.2|1708.9|1710.3|1710|1708.1|1707.8|1115
1665159000000|2022-10-07 16:10:00|1709.4|1709.1|1708.4|1708.1|1711.2|1710.9|1708.1|1707.8|979
1665159300000|2022-10-07 16:15:00|1708.5|1708.2|1708.3|1708|1709|1708.7|1707.3|1707|995
1665159600000|2022-10-07 16:20:00|1708.4|1708.1|1704.2|1703.9|1708.9|1708.6|1704|1703.7|2644
1665159900000|2022-10-07 16:25:00|1704.3|1704|1703.7|1703.4|1705.3|1705|1703.3|1703|1069
1665160200000|2022-10-07 16:30:00|1703.5|1703.2|1701.9|1701.6|1703.6|1703.3|1701.5|1701.2|1581
1665160500000|2022-10-07 16:35:00|1701.8|1701.5|1702|1701.7|1702.8|1702.5|1700.9|1700.6|1458
1665160800000|2022-10-07 16:40:00|1702.1|1701.8|1699.6|1699.3|1702.3|1702|1698.9|1698.6|1733
1665161100000|2022-10-07 16:45:00|1699.8|1699.5|1698.3|1698|1700.1|1699.8|1697.3|1697|1981
1665161400000|2022-10-07 16:50:00|1698.5|1698.2|1699.3|1699|1700.6|1700.3|1697.3|1697|2163
1665161700000|2022-10-07 16:55:00|1699.4|1699.1|1701|1700.7|1701.3|1701|1699.4|1699.1|1106
1665162000000|2022-10-07 17:00:00|1701.1|1700.8|1698.3|1698|1701.1|1700.8|1697.2|1696.9|1984
1665162300000|2022-10-07 17:05:00|1698.4|1698.1|1695.9|1695.6|1699.1|1698.8|1695.6|1695.3|1770
1665162600000|2022-10-07 17:10:00|1696.1|1695.8|1699.5|1699.2|1699.7|1699.4|1695.6|1695.3|1320
1665162900000|2022-10-07 17:15:00|1699.7|1699.4|1701.7|1701.4|1702.5|1702.2|1699|1698.7|1055
1665163200000|2022-10-07 17:20:00|1701.6|1701.3|1700.1|1699.8|1701.8|1701.5|1699.8|1699.5|1047
1665163500000|2022-10-07 17:25:00|1700.2|1699.9|1700.3|1700|1702|1701.7|1699.7|1699.4|958
1665163800000|2022-10-07 17:30:00|1700.2|1699.9|1700.2|1699.9|1701.4|1701.1|1698.7|1698.4|1038
1665164100000|2022-10-07 17:35:00|1700.1|1699.8|1699.8|1699.5|1701.6|1701.3|1699.3|1699|648
1665164400000|2022-10-07 17:40:00|1699.9|1699.6|1702.3|1702|1703.1|1702.8|1699.7|1699.4|968
1665164700000|2022-10-07 17:45:00|1702.2|1701.9|1700.4|1700.1|1703|1702.7|1700.1|1699.8|1061
1665165000000|2022-10-07 17:50:00|1700.3|1700|1699.8|1699.5|1701.6|1701.3|1699.4|1699.1|797
1665165300000|2022-10-07 17:55:00|1699.7|1699.4|1698.9|1698.6|1701.3|1701|1697.9|1697.6|932
1665165600000|2022-10-07 18:00:00|1698.8|1698.5|1699.9|1699.6|1700.7|1700.4|1698|1697.7|959
1665165900000|2022-10-07 18:05:00|1699.8|1699.5|1699.5|1699.2|1701.1|1700.8|1698.6|1698.3|959
1665166200000|2022-10-07 18:10:00|1699.3|1699|1700.4|1700.1|1700.4|1700.1|1697.6|1697.3|1471
1665166500000|2022-10-07 18:15:00|1700.3|1700|1699|1698.7|1701.1|1700.8|1698.9|1698.6|998
1665166800000|2022-10-07 18:20:00|1698.9|1698.6|1696.5|1696.2|1699.5|1699.2|1696.1|1695.8|1614
1665167100000|2022-10-07 18:25:00|1696.6|1696.3|1696.6|1696.3|1698|1697.7|1696.1|1695.8|1200
1665167400000|2022-10-07 18:30:00|1696.5|1696.2|1697.8|1697.5|1697.9|1697.6|1695.4|1695.1|1348
1665167700000|2022-10-07 18:35:00|1697.9|1697.6|1699.1|1698.8|1699.9|1699.6|1697.6|1697.3|1018
1665168000000|2022-10-07 18:40:00|1699|1698.7|1697.8|1697.5|1700.5|1700.2|1697.6|1697.3|974
1665168300000|2022-10-07 18:45:00|1697.9|1697.6|1698.6|1698.3|1698.8|1698.5|1696.7|1696.4|1075
1665168600000|2022-10-07 18:50:00|1698.5|1698.2|1699.1|1698.8|1699.4|1699.1|1698|1697.7|891
1665168900000|2022-10-07 18:55:00|1699.2|1698.9|1699.4|1699.1|1699.7|1699.4|1698.2|1697.9|893
1665169200000|2022-10-07 19:00:00|1699.3|1699|1702.2|1701.9|1702.3|1702|1699.2|1698.9|1551
1665169500000|2022-10-07 19:05:00|1702.1|1701.8|1698.7|1698.4|1702.2|1701.9|1698.5|1698.2|1269
1665169800000|2022-10-07 19:10:00|1698.6|1698.3|1696.1|1695.8|1699.7|1699.4|1696.1|1695.8|1431
1665170100000|2022-10-07 19:15:00|1696.2|1695.9|1694.4|1694.1|1697.2|1696.9|1693.8|1693.5|1701
1665170400000|2022-10-07 19:20:00|1694.3|1694|1693.1|1692.8|1695.2|1694.9|1692.1|1691.8|1611
1665170700000|2022-10-07 19:25:00|1693.2|1692.9|1691.7|1691.4|1693.2|1692.9|1690.6|1690.3|2114
1665171000000|2022-10-07 19:30:00|1691.6|1691.3|1689.5|1689.2|1691.7|1691.4|1689.2|1688.9|3445
1665171300000|2022-10-07 19:35:00|1689.6|1689.3|1693.6|1693.3|1693.7|1693.4|1688.3|1688|3497
1665171600000|2022-10-07 19:40:00|1693.5|1693.2|1694.7|1694.4|1695.8|1695.5|1691.7|1691.4|3017
1665171900000|2022-10-07 19:45:00|1694.4|1694.1|1693|1692.7|1695.4|1695.1|1692.4|1692.1|4049
1665172200000|2022-10-07 19:50:00|1692.9|1692.6|1696.8|1696.5|1698.3|1698|1692.9|1692.6|4223
1665172500000|2022-10-07 19:55:00|1696.9|1696.6|1695.7|1695.4|1699.3|1699|1695.2|1694.9|14035
1665172800000|2022-10-07 20:00:00|1695.6|1695.3|1695.4|1695.1|1696.8|1696.5|1694.9|1694.6|3865
1665173100000|2022-10-07 20:05:00|1695.2|1694.9|1693.9|1693.6|1695.3|1695|1693.2|1692.9|1125
1665173400000|2022-10-07 20:10:00|1693.7|1693.4|1693.9|1693.6|1694.1|1693.8|1692.9|1692.6|1334
1665173700000|2022-10-07 20:15:00|1694|1693.7|1693|1692.7|1694.3|1694|1692.9|1692.6|592
1665174000000|2022-10-07 20:20:00|1693.1|1692.8|1693.6|1693.3|1694.1|1693.8|1693.1|1692.8|363
1665174300000|2022-10-07 20:25:00|1693.7|1693.4|1693.7|1693.4|1694|1693.7|1693.3|1693|63
1665174600000|2022-10-07 20:30:00|1693.6|1693.3|1693.9|1693.6|1694|1693.7|1693.2|1692.9|198
1665174900000|2022-10-07 20:35:00|1694|1693.7|1694.2|1693.9|1694.5|1694.2|1693.7|1693.4|197
1665175200000|2022-10-07 20:40:00|1694.3|1694|1694.1|1693.8|1694.7|1694.4|1694|1693.7|229
1665175500000|2022-10-07 20:45:00|1694|1693.7|1694.2|1693.9|1694.2|1693.9|1693.6|1693.3|544
1665175800000|2022-10-07 20:50:00|1694.1|1693.8|1695.1|1694.8|1695.1|1694.8|1694|1693.7|296
1665176100000|2022-10-07 20:55:00|1695.2|1694.9|1695.6|1694.8|1695.7|1695.4|1694.9|1694.6|228
1665352800000|2022-10-09 22:00:00|1690.1|1689.8|1686.3|1686|1691.8|1691.5|1685.7|1685.4|754
1665353100000|2022-10-09 22:05:00|1686.4|1686.1|1688.4|1688.1|1688.5|1688.2|1685.7|1685.4|226
1665353400000|2022-10-09 22:10:00|1688.5|1688.2|1687.3|1687|1688.8|1688.5|1685.6|1685.3|239
1665353700000|2022-10-09 22:15:00|1687.4|1687.1|1686.9|1686.6|1687.9|1687.6|1685.9|1685.6|159
1665354000000|2022-10-09 22:20:00|1686.8|1686.5|1684|1683.7|1687.8|1687.5|1683.7|1683.4|718
1665354300000|2022-10-09 22:25:00|1684.1|1683.8|1682.5|1682.2|1684.4|1684.1|1679.3|1679|522
1665354600000|2022-10-09 22:30:00|1682.6|1682.3|1681.3|1681|1683.6|1683.3|1679.8|1679.5|424
1665354900000|2022-10-09 22:35:00|1681.2|1680.9|1681.4|1681.1|1683.4|1683.1|1681.1|1680.8|149
1665355200000|2022-10-09 22:40:00|1681.5|1681.2|1682.5|1682.2|1684.1|1683.8|1681.5|1681.2|101
1665355500000|2022-10-09 22:45:00|1682.4|1682.1|1683.3|1683|1684|1683.7|1682.4|1682.1|63
1665355800000|2022-10-09 22:50:00|1683.2|1682.9|1683.6|1683.3|1684.2|1683.9|1682.2|1681.9|75
1665356100000|2022-10-09 22:55:00|1683.4|1683.1|1680.3|1680|1683.6|1683.3|1680.3|1680|185
1665356400000|2022-10-09 23:00:00|1680.2|1679.9|1682.6|1682.3|1683.4|1683.1|1678.4|1678.1|241
1665356700000|2022-10-09 23:05:00|1682.7|1682.4|1684.6|1684.3|1685.1|1684.8|1682.3|1682|151
1665357000000|2022-10-09 23:10:00|1684.5|1684.2|1683.9|1683.6|1685.3|1685|1683.4|1683.1|85
1665357300000|2022-10-09 23:15:00|1683.8|1683.5|1684.5|1684.2|1684.7|1684.4|1683.4|1683.1|63
1665357600000|2022-10-09 23:20:00|1684.4|1684.1|1684.4|1684.1|1685.1|1684.8|1684|1683.7|64
1665357900000|2022-10-09 23:25:00|1684.7|1684.4|1683.7|1683.4|1684.9|1684.6|1683.3|1683|56
1665358200000|2022-10-09 23:30:00|1683.6|1683.3|1681.6|1681.3|1683.7|1683.4|1679.7|1679.4|207
1665358500000|2022-10-09 23:35:00|1681.7|1681.4|1684.4|1684.1|1684.7|1684.4|1681.3|1681|134
1665358800000|2022-10-09 23:40:00|1684.3|1684|1685.9|1685.6|1686.3|1686|1684|1683.7|102
1665359100000|2022-10-09 23:45:00|1686|1685.7|1685.5|1685.2|1686.2|1685.9|1684.6|1684.3|123
1665359400000|2022-10-09 23:50:00|1685.4|1685.1|1685.6|1685.3|1686.6|1686.3|1685|1684.7|94
1665359700000|2022-10-09 23:55:00|1685.7|1685.4|1686.9|1686.6|1688.4|1688.1|1685.7|1685.4|177
1665360000000|2022-10-10 00:00:00|1687|1686.7|1685.1|1684.8|1688.3|1688|1684|1683.7|209
1665360300000|2022-10-10 00:05:00|1685|1684.7|1683.4|1683.1|1686|1685.7|1682.9|1682.6|94
1665360600000|2022-10-10 00:10:00|1683.3|1683|1686.6|1686.3|1686.9|1686.6|1683.3|1683|135
1665360900000|2022-10-10 00:15:00|1686.8|1686.5|1687|1686.7|1689.1|1688.8|1686.6|1686.3|180
1665361200000|2022-10-10 00:20:00|1686.9|1686.6|1686.7|1686.4|1688.6|1688.3|1686.5|1686.2|100
1665361500000|2022-10-10 00:25:00|1686.6|1686.3|1686.9|1686.6|1687.6|1687.3|1685.4|1685.1|83
1665361800000|2022-10-10 00:30:00|1686.8|1686.5|1686.3|1686|1688|1687.7|1686.2|1685.9|182
1665362100000|2022-10-10 00:35:00|1686.5|1686.2|1687.3|1687|1688.5|1688.2|1686|1685.7|132
1665362400000|2022-10-10 00:40:00|1687.6|1687.3|1689.5|1689.2|1690.2|1689.9|1687.3|1687|111
1665362700000|2022-10-10 00:45:00|1689.4|1689.1|1689.2|1688.9|1689.8|1689.5|1688.6|1688.3|113
1665363000000|2022-10-10 00:50:00|1689.1|1688.8|1689.5|1689.2|1690.4|1690.1|1689.1|1688.8|121
1665363300000|2022-10-10 00:55:00|1689.4|1689.1|1687.8|1687.5|1689.5|1689.2|1687.2|1686.9|233
1665363600000|2022-10-10 01:00:00|1688.2|1687.9|1688|1687.7|1688.7|1688.4|1686.8|1686.5|178
1665363900000|2022-10-10 01:05:00|1688.1|1687.8|1687.6|1687.3|1689.4|1689.1|1687.4|1687.1|127
1665364200000|2022-10-10 01:10:00|1687.5|1687.2|1688.4|1688.1|1688.4|1688.1|1687.1|1686.8|48
1665364500000|2022-10-10 01:15:00|1688.5|1688.2|1687|1686.7|1688.6|1688.3|1686.6|1686.3|113
1665364800000|2022-10-10 01:20:00|1687.1|1686.8|1686.7|1686.4|1687.7|1687.4|1686.7|1686.4|72
1665365100000|2022-10-10 01:25:00|1686.8|1686.5|1686.5|1686.2|1686.9|1686.6|1685.3|1685|110
1665365400000|2022-10-10 01:30:00|1686.4|1686.1|1687.9|1687.6|1688.1|1687.8|1685.9|1685.6|94
1665365700000|2022-10-10 01:35:00|1688|1687.7|1688.2|1687.9|1688.6|1688.3|1687.4|1687.1|96
1665366000000|2022-10-10 01:40:00|1688.3|1688|1690.1|1689.8|1690.7|1690.4|1688|1687.7|146
1665366300000|2022-10-10 01:45:00|1690|1689.7|1690.2|1689.9|1690.5|1690.2|1689.5|1689.2|40
1665366600000|2022-10-10 01:50:00|1690.1|1689.8|1691.1|1690.8|1692.4|1692.1|1690.1|1689.8|107
1665366900000|2022-10-10 01:55:00|1691|1690.7|1690.3|1690|1691.6|1691.3|1690|1689.7|52
1665367200000|2022-10-10 02:00:00|1690.4|1690.1|1689.5|1689.2|1690.4|1690.1|1689.1|1688.8|54
1665367500000|2022-10-10 02:05:00|1689.4|1689.1|1689.2|1688.9|1689.7|1689.4|1689|1688.7|21
1665367800000|2022-10-10 02:10:00|1689.3|1689|1688.9|1688.6|1689.5|1689.2|1688.1|1687.8|53
1665368100000|2022-10-10 02:15:00|1689|1688.7|1688.3|1688|1690.1|1689.8|1688.2|1687.9|50
1665368400000|2022-10-10 02:20:00|1688|1687.7|1688.7|1688.4|1688.8|1688.5|1687.7|1687.4|68
1665368700000|2022-10-10 02:25:00|1688.6|1688.3|1689.7|1689.4|1689.8|1689.5|1688.6|1688.3|48
1665369000000|2022-10-10 02:30:00|1689.8|1689.5|1689.4|1689.1|1689.8|1689.5|1689|1688.7|31
1665369300000|2022-10-10 02:35:00|1689.3|1689|1689.4|1689.1|1689.8|1689.5|1689|1688.7|12
1665369600000|2022-10-10 02:40:00|1689.3|1689|1688.9|1688.6|1689.9|1689.6|1688.6|1688.3|44
1665369900000|2022-10-10 02:45:00|1688.8|1688.5|1688.5|1688.2|1689.2|1688.9|1687.8|1687.5|48
1665370200000|2022-10-10 02:50:00|1688.4|1688.1|1689.1|1688.8|1689.2|1688.9|1688.3|1688|40
1665370500000|2022-10-10 02:55:00|1689.2|1688.9|1689.7|1689.4|1690.4|1690.1|1689.1|1688.8|62
1665370800000|2022-10-10 03:00:00|1689.6|1689.3|1690.1|1689.8|1690.4|1690.1|1689.6|1689.3|42
1665371100000|2022-10-10 03:05:00|1690|1689.7|1688.8|1688.5|1690|1689.7|1688.5|1688.2|72
1665371400000|2022-10-10 03:10:00|1688.7|1688.4|1689.9|1689.6|1690.1|1689.8|1688.6|1688.3|43
1665371700000|2022-10-10 03:15:00|1689.8|1689.5|1688.7|1688.4|1690.2|1689.9|1688.4|1688.1|32
1665372000000|2022-10-10 03:20:00|1688.6|1688.3|1687.3|1687|1688.7|1688.4|1687.1|1686.8|67
1665372300000|2022-10-10 03:25:00|1687.2|1686.9|1687.9|1687.6|1687.9|1687.6|1687.1|1686.8|40
1665372600000|2022-10-10 03:30:00|1687.8|1687.5|1687.1|1686.8|1688.2|1687.9|1686.8|1686.5|30
1665372900000|2022-10-10 03:35:00|1687.2|1686.9|1686.9|1686.6|1687.4|1687.1|1686.6|1686.3|66
1665373200000|2022-10-10 03:40:00|1687|1686.7|1687.8|1687.5|1688.1|1687.8|1687|1686.7|40
1665373500000|2022-10-10 03:45:00|1687.7|1687.4|1687.7|1687.4|1688.1|1687.8|1687.5|1687.2|22
1665373800000|2022-10-10 03:50:00|1687.6|1687.3|1687.4|1687.1|1688|1687.7|1687.2|1686.9|11
1665374100000|2022-10-10 03:55:00|1687.5|1687.2|1687.8|1687.5|1688|1687.7|1687.2|1686.9|20
1665374400000|2022-10-10 04:00:00|1687.7|1687.4|1687.7|1687.4|1687.9|1687.6|1687.2|1686.9|18
1665374700000|2022-10-10 04:05:00|1687.8|1687.5|1687.9|1687.6|1688.3|1688|1687.5|1687.2|23
1665375000000|2022-10-10 04:10:00|1687.8|1687.5|1688.3|1688|1688.6|1688.3|1687.7|1687.4|20
1665375300000|2022-10-10 04:15:00|1688.4|1688.1|1689|1688.7|1689.3|1689|1688.4|1688.1|94
1665375600000|2022-10-10 04:20:00|1688.9|1688.6|1688.5|1688.2|1689.3|1689|1688.3|1688|38
1665375900000|2022-10-10 04:25:00|1688.6|1688.3|1688.2|1687.9|1688.6|1688.3|1687.6|1687.3|33
1665376200000|2022-10-10 04:30:00|1688.3|1688|1688|1687.7|1688.5|1688.2|1687.8|1687.5|12
1665376500000|2022-10-10 04:35:00|1687.9|1687.6|1688.6|1688.3|1688.6|1688.3|1687.8|1687.5|36
1665376800000|2022-10-10 04:40:00|1688.5|1688.2|1689.5|1689.2|1689.6|1689.3|1688.4|1688.1|45
1665377100000|2022-10-10 04:45:00|1689.6|1689.3|1690.1|1689.8|1690.2|1689.9|1689.1|1688.8|44
1665377400000|2022-10-10 04:50:00|1690|1689.7|1690.3|1690|1690.7|1690.4|1690|1689.7|38
1665377700000|2022-10-10 04:55:00|1690.2|1689.9|1690.2|1689.9|1691|1690.7|1690|1689.7|28
1665378000000|2022-10-10 05:00:00|1690.1|1689.8|1690.1|1689.8|1690.5|1690.2|1689.6|1689.3|32
1665378300000|2022-10-10 05:05:00|1690|1689.7|1689.2|1688.9|1690.1|1689.8|1688.6|1688.3|41
1665378600000|2022-10-10 05:10:00|1689.1|1688.8|1688.6|1688.3|1689.8|1689.5|1688.4|1688.1|46
1665378900000|2022-10-10 05:15:00|1688.5|1688.2|1689.7|1689.4|1689.9|1689.6|1688.4|1688.1|72
1665379200000|2022-10-10 05:20:00|1689.8|1689.5|1689.3|1689|1689.9|1689.6|1689.2|1688.9|25
1665379500000|2022-10-10 05:25:00|1689.4|1689.1|1690.5|1690.2|1691.3|1691|1689.3|1689|52
1665379800000|2022-10-10 05:30:00|1690.4|1690.1|1687|1686.7|1690.5|1690.2|1686.2|1685.9|160
1665380100000|2022-10-10 05:35:00|1686.9|1686.6|1687|1686.7|1687.9|1687.6|1686.7|1686.4|41
1665380400000|2022-10-10 05:40:00|1686.9|1686.6|1686.9|1686.6|1688|1687.7|1686.8|1686.5|44
1665380700000|2022-10-10 05:45:00|1687|1686.7|1685.8|1685.5|1687.8|1687.5|1685.8|1685.5|86
1665381000000|2022-10-10 05:50:00|1685.9|1685.6|1685.6|1685.3|1686.9|1686.6|1685.5|1685.2|79
1665381300000|2022-10-10 05:55:00|1685.5|1685.2|1685.2|1684.9|1686.5|1686.2|1685.1|1684.8|86
1665381600000|2022-10-10 06:00:00|1685.3|1685|1686|1685.7|1687.5|1687.2|1685.3|1685|213
1665381900000|2022-10-10 06:05:00|1686.1|1685.8|1687.5|1687.2|1688.8|1688.5|1686.1|1685.8|107
1665382200000|2022-10-10 06:10:00|1687.6|1687.3|1689.7|1689.4|1690.4|1690.1|1687.6|1687.3|130
1665382500000|2022-10-10 06:15:00|1689.6|1689.3|1688.8|1688.5|1690.6|1690.3|1688.6|1688.3|62
1665382800000|2022-10-10 06:20:00|1688.7|1688.4|1688|1687.7|1689.5|1689.2|1687.9|1687.6|77
1665383100000|2022-10-10 06:25:00|1687.9|1687.6|1688|1687.7|1688.8|1688.5|1687.5|1687.2|72
1665383400000|2022-10-10 06:30:00|1688.1|1687.8|1685.6|1685.3|1688.5|1688.2|1685.5|1685.2|67
1665383700000|2022-10-10 06:35:00|1685.5|1685.2|1686.9|1686.6|1687.2|1686.9|1684.8|1684.5|167
1665384000000|2022-10-10 06:40:00|1686.8|1686.5|1686.4|1686.1|1687.1|1686.8|1686|1685.7|68
1665384300000|2022-10-10 06:45:00|1686.5|1686.2|1685|1684.7|1687.1|1686.8|1684.9|1684.6|101
1665384600000|2022-10-10 06:50:00|1685.1|1684.8|1683.3|1683|1686.1|1685.8|1683|1682.7|155
1665384900000|2022-10-10 06:55:00|1683.4|1683.1|1684.9|1684.6|1684.9|1684.6|1683|1682.7|167
1665385200000|2022-10-10 07:00:00|1684.6|1684.3|1689.1|1688.8|1689.3|1689|1684.6|1684.3|485
1665385500000|2022-10-10 07:05:00|1689|1688.7|1690.1|1689.8|1690.8|1690.5|1688.3|1688|207
1665385800000|2022-10-10 07:10:00|1690.3|1690|1692.2|1691.9|1693|1692.7|1689.1|1688.8|265
1665386100000|2022-10-10 07:15:00|1692.3|1692|1692.1|1691.8|1692.9|1692.6|1690.1|1689.8|223
1665386400000|2022-10-10 07:20:00|1692.4|1692.1|1694.2|1693.9|1694.4|1694.1|1691.8|1691.5|160
1665386700000|2022-10-10 07:25:00|1694.4|1694.1|1691.5|1691.2|1694.5|1694.2|1691.5|1691.2|154
1665387000000|2022-10-10 07:30:00|1691.6|1691.3|1691.6|1691.3|1692.7|1692.4|1690.3|1690|212
1665387300000|2022-10-10 07:35:00|1691.7|1691.4|1693|1692.7|1694.6|1694.3|1691.5|1691.2|271
1665387600000|2022-10-10 07:40:00|1693.1|1692.8|1692.3|1692|1694.1|1693.8|1691.9|1691.6|187
1665387900000|2022-10-10 07:45:00|1692.4|1692.1|1692.1|1691.8|1693.8|1693.5|1691.9|1691.6|140
1665388200000|2022-10-10 07:50:00|1691.7|1691.4|1690.3|1690|1692.5|1692.2|1690.2|1689.9|159
1665388500000|2022-10-10 07:55:00|1690.2|1689.9|1689.5|1689.2|1690.4|1690.1|1688.7|1688.4|153
1665388800000|2022-10-10 08:00:00|1689.4|1689.1|1688.3|1688|1690.3|1690|1687.9|1687.6|219
1665389100000|2022-10-10 08:05:00|1688.4|1688.1|1688.1|1687.8|1689.2|1688.9|1687.7|1687.4|225
1665389400000|2022-10-10 08:10:00|1688.2|1687.9|1686.9|1686.6|1689.3|1689|1686.7|1686.4|207
1665389700000|2022-10-10 08:15:00|1686.8|1686.5|1685.4|1685.1|1687.4|1687.1|1684.1|1683.8|288
1665390000000|2022-10-10 08:20:00|1685.5|1685.2|1686.3|1686|1686.8|1686.5|1685.2|1684.9|271
1665390300000|2022-10-10 08:25:00|1686.4|1686.1|1684.9|1684.6|1686.7|1686.4|1684.8|1684.5|275
1665390600000|2022-10-10 08:30:00|1684.7|1684.4|1683.5|1683.2|1685.8|1685.5|1682.7|1682.4|357
1665390900000|2022-10-10 08:35:00|1683.4|1683.1|1683.9|1683.6|1684.5|1684.2|1682.8|1682.5|209
1665391200000|2022-10-10 08:40:00|1683.8|1683.5|1684.8|1684.5|1684.9|1684.6|1683.6|1683.3|172
1665391500000|2022-10-10 08:45:00|1684.7|1684.4|1686.3|1686|1686.7|1686.4|1684.4|1684.1|222
1665391800000|2022-10-10 08:50:00|1686.4|1686.1|1687.3|1687|1687.3|1687|1686|1685.7|104
1665392100000|2022-10-10 08:55:00|1687.2|1686.9|1686.8|1686.5|1687.6|1687.3|1686.5|1686.2|357
1665392400000|2022-10-10 09:00:00|1686.9|1686.6|1690.2|1689.9|1691.3|1691|1686.5|1686.2|508
1665392700000|2022-10-10 09:05:00|1690.3|1690|1690.2|1689.9|1690.9|1690.6|1689.5|1689.2|89
1665393000000|2022-10-10 09:10:00|1690.3|1690|1690.3|1690|1691|1690.7|1689.8|1689.5|104
1665393300000|2022-10-10 09:15:00|1690.4|1690.1|1691.2|1690.9|1692.4|1692.1|1690|1689.7|119
1665393600000|2022-10-10 09:20:00|1691.3|1691|1691.8|1691.5|1692.2|1691.9|1691.1|1690.8|93
1665393900000|2022-10-10 09:25:00|1691.9|1691.6|1692.4|1692.1|1692.9|1692.6|1691.5|1691.2|116
1665394200000|2022-10-10 09:30:00|1692.3|1692|1692.5|1692.2|1693.8|1693.5|1692.2|1691.9|126
1665394500000|2022-10-10 09:35:00|1692.6|1692.3|1691.6|1691.3|1692.6|1692.3|1691.4|1691.1|110
1665394800000|2022-10-10 09:40:00|1691.7|1691.4|1695.2|1694.9|1695.3|1695|1691.6|1691.3|293
1665395100000|2022-10-10 09:45:00|1695.1|1694.8|1696.4|1696.1|1696.7|1696.4|1694.9|1694.6|203
1665395400000|2022-10-10 09:50:00|1696.5|1696.2|1697.2|1696.9|1697.3|1697|1695.2|1694.9|127
1665395700000|2022-10-10 09:55:00|1697.3|1697|1697|1696.7|1697.3|1697|1696.6|1696.3|56
1665396000000|2022-10-10 10:00:00|1697.1|1696.8|1698|1697.7|1698|1697.7|1696.5|1696.2|217
1665396300000|2022-10-10 10:05:00|1697.9|1697.6|1696.2|1695.9|1698.1|1697.8|1695.3|1695|175
1665396600000|2022-10-10 10:10:00|1696.3|1696|1695.3|1695|1696.3|1696|1695.1|1694.8|141
1665396900000|2022-10-10 10:15:00|1695.4|1695.1|1694.2|1693.9|1695.6|1695.3|1694.1|1693.8|120
1665397200000|2022-10-10 10:20:00|1694.3|1694|1695.2|1694.9|1695.3|1695|1693.4|1693.1|365
1665397500000|2022-10-10 10:25:00|1695.3|1695|1693.8|1693.5|1695.3|1695|1693.1|1692.8|168
1665397800000|2022-10-10 10:30:00|1693.7|1693.4|1693.5|1693.2|1695|1694.7|1693.5|1693.2|222
1665398100000|2022-10-10 10:35:00|1693.4|1693.1|1694.4|1694.1|1694.5|1694.2|1693.3|1693|178
1665398400000|2022-10-10 10:40:00|1694.3|1694|1693.2|1692.9|1695.2|1694.9|1692.8|1692.5|301
1665398700000|2022-10-10 10:45:00|1693.3|1693|1693|1692.7|1693.8|1693.5|1692.7|1692.4|150
1665399000000|2022-10-10 10:50:00|1692.9|1692.6|1692.4|1692.1|1694.1|1693.8|1691.9|1691.6|213
1665399300000|2022-10-10 10:55:00|1692.5|1692.2|1691.7|1691.4|1692.6|1692.3|1691.1|1690.8|195
1665399600000|2022-10-10 11:00:00|1691.9|1691.6|1694.3|1694|1694.5|1694.2|1691.9|1691.6|195
1665399900000|2022-10-10 11:05:00|1694.4|1694.1|1694.7|1694.4|1694.7|1694.4|1693.5|1693.2|189
1665400200000|2022-10-10 11:10:00|1694.6|1694.3|1693.5|1693.2|1694.7|1694.4|1692.9|1692.6|149
1665400500000|2022-10-10 11:15:00|1693.4|1693.1|1694.5|1694.2|1695.5|1695.2|1693.4|1693.1|347
1665400800000|2022-10-10 11:20:00|1694.4|1694.1|1695.4|1695.1|1695.9|1695.6|1694.4|1694.1|214
1665401100000|2022-10-10 11:25:00|1695.5|1695.2|1696.5|1696.2|1696.8|1696.5|1695.5|1695.2|218
1665401400000|2022-10-10 11:30:00|1696.6|1696.3|1696.1|1695.8|1696.7|1696.4|1694.7|1694.4|138
1665401700000|2022-10-10 11:35:00|1696.2|1695.9|1696.2|1695.9|1696.4|1696.1|1695.6|1695.3|75
1665402000000|2022-10-10 11:40:00|1696.1|1695.8|1695.4|1695.1|1696.1|1695.8|1694|1693.7|314
1665402300000|2022-10-10 11:45:00|1695.3|1695|1694.5|1694.2|1695.4|1695.1|1694|1693.7|241
1665402600000|2022-10-10 11:50:00|1694.3|1694|1694.7|1694.4|1696|1695.7|1693.6|1693.3|223
1665402900000|2022-10-10 11:55:00|1694.8|1694.5|1694.7|1694.4|1695.7|1695.4|1693.7|1693.4|137
1665403200000|2022-10-10 12:00:00|1694.8|1694.5|1694.7|1694.4|1695.8|1695.5|1694.2|1693.9|357
1665403500000|2022-10-10 12:05:00|1694.6|1694.3|1695.6|1695.3|1696.7|1696.4|1694.1|1693.8|386
1665403800000|2022-10-10 12:10:00|1695.7|1695.4|1694.4|1694.1|1696.2|1695.9|1694.2|1693.9|263
1665404100000|2022-10-10 12:15:00|1694.3|1694|1694.3|1694|1695.1|1694.8|1693.6|1693.3|229
1665404400000|2022-10-10 12:20:00|1694.4|1694.1|1696.2|1695.9|1696.7|1696.4|1694.4|1694.1|224
1665404700000|2022-10-10 12:25:00|1696.1|1695.8|1696.6|1696.3|1697.1|1696.8|1695.1|1694.8|269
1665405000000|2022-10-10 12:30:00|1696.7|1696.4|1697.4|1697.1|1697.4|1697.1|1695.1|1694.8|429
1665405300000|2022-10-10 12:35:00|1697.5|1697.2|1699.3|1699|1700.2|1699.9|1697.2|1696.9|1286
1665405600000|2022-10-10 12:40:00|1699.2|1698.9|1699|1698.7|1699.5|1699.2|1697.9|1697.6|356
1665405900000|2022-10-10 12:45:00|1699.1|1698.8|1699.9|1699.6|1700.8|1700.5|1698.8|1698.5|440
1665406200000|2022-10-10 12:50:00|1699.8|1699.5|1699.8|1699.5|1700.6|1700.3|1699.4|1699.1|353
1665406500000|2022-10-10 12:55:00|1699.9|1699.6|1704.2|1703.9|1704.7|1704.4|1699.7|1699.4|774
1665406800000|2022-10-10 13:00:00|1704.1|1703.8|1703.8|1703.5|1705|1704.7|1703|1702.7|527
1665407100000|2022-10-10 13:05:00|1703.7|1703.4|1703.2|1702.9|1704.8|1704.5|1702.3|1702|532
1665407400000|2022-10-10 13:10:00|1703.3|1703|1703.5|1703.2|1704|1703.7|1702.6|1702.3|465
1665407700000|2022-10-10 13:15:00|1703.4|1703.1|1703.6|1703.3|1704.4|1704.1|1703.1|1702.8|566
1665408000000|2022-10-10 13:20:00|1703.5|1703.2|1702.1|1701.8|1703.7|1703.4|1701.8|1701.5|697
1665408300000|2022-10-10 13:25:00|1702|1701.7|1701.8|1701.5|1703.8|1703.5|1701.8|1701.5|836
1665408600000|2022-10-10 13:30:00|1702|1701.7|1696.2|1695.9|1703.3|1703|1690.8|1690.5|10387
1665408900000|2022-10-10 13:35:00|1696|1695.7|1694.3|1694|1699|1698.7|1692.7|1692.4|5305
1665409200000|2022-10-10 13:40:00|1694.2|1693.9|1700.2|1699.9|1701.8|1701.5|1692.9|1692.6|4822
1665409500000|2022-10-10 13:45:00|1700.1|1699.8|1698.8|1698.5|1705.2|1704.9|1698|1697.7|3273
1665409800000|2022-10-10 13:50:00|1698.7|1698.4|1690.3|1690|1700.4|1700.1|1690|1689.7|3041
1665410100000|2022-10-10 13:55:00|1690.5|1690.2|1690.9|1690.6|1694|1693.7|1689.2|1688.9|2623
1665410400000|2022-10-10 14:00:00|1690.7|1690.4|1690.3|1690|1693.7|1693.4|1688.2|1687.9|3062
1665410700000|2022-10-10 14:05:00|1690.5|1690.2|1690.5|1690.2|1696.8|1696.5|1689.5|1689.2|4102
1665411000000|2022-10-10 14:10:00|1690.4|1690.1|1691|1690.7|1694.1|1693.8|1690.2|1689.9|2166
1665411300000|2022-10-10 14:15:00|1690.9|1690.6|1692.9|1692.6|1694.3|1694|1690.5|1690.2|2172
1665411600000|2022-10-10 14:20:00|1692.8|1692.5|1694.4|1694.1|1695.8|1695.5|1692.8|1692.5|1447
1665411900000|2022-10-10 14:25:00|1694.3|1694|1699|1698.7|1700.8|1700.5|1692.3|1692|3608
1665412200000|2022-10-10 14:30:00|1698.9|1698.6|1693.9|1693.6|1701.2|1700.9|1692|1691.7|4549
1665412500000|2022-10-10 14:35:00|1693.7|1693.4|1684.9|1684.6|1695|1694.7|1684.8|1684.5|2899
1665412800000|2022-10-10 14:40:00|1684.7|1684.4|1687.4|1687.1|1688.2|1687.9|1684.2|1683.9|1726
1665413100000|2022-10-10 14:45:00|1687.6|1687.3|1687.7|1687.4|1689.7|1689.4|1686.2|1685.9|1582
1665413400000|2022-10-10 14:50:00|1687.4|1687.1|1684.5|1684.2|1687.8|1687.5|1683.4|1683.1|1753
1665413700000|2022-10-10 14:55:00|1684.4|1684.1|1685.9|1685.6|1686.3|1686|1683.1|1682.8|1265
1665414000000|2022-10-10 15:00:00|1685.5|1685.2|1682.1|1681.8|1686|1685.7|1681.7|1681.4|2051
1665414300000|2022-10-10 15:05:00|1682|1681.7|1685.5|1685.2|1686.8|1686.5|1681.9|1681.6|1396
1665414600000|2022-10-10 15:10:00|1685.4|1685.1|1690|1689.7|1690.4|1690.1|1684.9|1684.6|2244
1665414900000|2022-10-10 15:15:00|1689.9|1689.6|1687.9|1687.6|1691.4|1691.1|1687.6|1687.3|1921
1665415200000|2022-10-10 15:20:00|1688|1687.7|1692.8|1692.5|1694|1693.7|1687.1|1686.8|2268
1665415500000|2022-10-10 15:25:00|1692.7|1692.4|1690.6|1690.3|1692.8|1692.5|1689.3|1689|1339
1665415800000|2022-10-10 15:30:00|1690.3|1690|1691.3|1691|1691.5|1691.2|1688.5|1688.2|1406
1665416100000|2022-10-10 15:35:00|1691.2|1690.9|1689|1688.7|1691.6|1691.3|1688.6|1688.3|1009
1665416400000|2022-10-10 15:40:00|1688.9|1688.6|1690.3|1690|1690.5|1690.2|1686.7|1686.4|1166
1665416700000|2022-10-10 15:45:00|1690.2|1689.9|1692.7|1692.4|1693|1692.7|1689.2|1688.9|957
1665417000000|2022-10-10 15:50:00|1692.6|1692.3|1693.9|1693.6|1696.3|1696|1691.8|1691.5|1701
1665417300000|2022-10-10 15:55:00|1693.8|1693.5|1692.2|1691.9|1694.9|1694.6|1691.6|1691.3|652
1665417600000|2022-10-10 16:00:00|1692.3|1692|1691.6|1691.3|1692.4|1692.1|1691.1|1690.8|649
1665417900000|2022-10-10 16:05:00|1691.5|1691.2|1688.9|1688.6|1692.7|1692.4|1688.1|1687.8|1249
1665418200000|2022-10-10 16:10:00|1689|1688.7|1689.1|1688.8|1689.4|1689.1|1687.2|1686.9|1125
1665418500000|2022-10-10 16:15:00|1689|1688.7|1687|1686.7|1689.8|1689.5|1686.9|1686.6|1321
1665418800000|2022-10-10 16:20:00|1686.9|1686.6|1683.3|1683|1687.1|1686.8|1682.8|1682.5|1632
1665419100000|2022-10-10 16:25:00|1683.2|1682.9|1681.4|1681.1|1684.5|1684.2|1680.5|1680.2|1431
1665419400000|2022-10-10 16:30:00|1681.1|1680.8|1680.5|1680.2|1682.4|1682.1|1680|1679.7|948
1665419700000|2022-10-10 16:35:00|1680.4|1680.1|1682.4|1682.1|1682.5|1682.2|1679|1678.7|1561
1665420000000|2022-10-10 16:40:00|1682.5|1682.2|1682.2|1681.9|1683.4|1683.1|1681.3|1681|1280
1665420300000|2022-10-10 16:45:00|1682.1|1681.8|1681.6|1681.3|1682.8|1682.5|1680.8|1680.5|1087
1665420600000|2022-10-10 16:50:00|1681.7|1681.4|1680.7|1680.4|1681.7|1681.4|1679.6|1679.3|1270
1665420900000|2022-10-10 16:55:00|1680.6|1680.3|1679.5|1679.2|1682.9|1682.6|1679.3|1679|942
1665421200000|2022-10-10 17:00:00|1679.4|1679.1|1676.8|1676.5|1679.4|1679.1|1676.6|1676.3|975
1665421500000|2022-10-10 17:05:00|1676.7|1676.4|1677.5|1677.2|1677.7|1677.4|1675.7|1675.4|1048
1665421800000|2022-10-10 17:10:00|1677.4|1677.1|1681.4|1681.1|1682.9|1682.6|1675.5|1675.2|2368
1665422100000|2022-10-10 17:15:00|1681.3|1681|1680.5|1680.2|1683.2|1682.9|1679.2|1678.9|1206
1665422400000|2022-10-10 17:20:00|1680.4|1680.1|1681.6|1681.3|1683.3|1683|1680.3|1680|994
1665422700000|2022-10-10 17:25:00|1681.3|1681|1682.8|1682.5|1683.4|1683.1|1680.7|1680.4|873
1665423000000|2022-10-10 17:30:00|1682.4|1682.1|1685.7|1685.4|1687.7|1687.4|1682.4|1682.1|2105
1665423300000|2022-10-10 17:35:00|1685.6|1685.3|1688|1687.7|1688.1|1687.8|1685.6|1685.3|946
1665423600000|2022-10-10 17:40:00|1688.1|1687.8|1687.2|1686.9|1688.5|1688.2|1687|1686.7|997
1665423900000|2022-10-10 17:45:00|1687.1|1686.8|1697.9|1697.6|1699.7|1699.4|1687|1686.7|3169
1665424200000|2022-10-10 17:50:00|1697.8|1697.5|1700.7|1700.4|1702.6|1702.3|1697|1696.7|2655
1665424500000|2022-10-10 17:55:00|1700.8|1700.5|1697.5|1697.2|1701.4|1701.1|1697.2|1696.9|2048
1665424800000|2022-10-10 18:00:00|1697.6|1697.3|1695.5|1695.2|1698|1697.7|1694.8|1694.5|1609
1665425100000|2022-10-10 18:05:00|1695.4|1695.1|1692.5|1692.2|1695.4|1695.1|1692.4|1692.1|1571
1665425400000|2022-10-10 18:10:00|1692.6|1692.3|1690.7|1690.4|1693.2|1692.9|1690.3|1690|1376
1665425700000|2022-10-10 18:15:00|1690.8|1690.5|1689.6|1689.3|1690.8|1690.5|1688.8|1688.5|1049
1665426000000|2022-10-10 18:20:00|1689.8|1689.5|1688.2|1687.9|1691.1|1690.8|1687.1|1686.8|1513
1665426300000|2022-10-10 18:25:00|1688.1|1687.8|1689.4|1689.1|1690.6|1690.3|1687.8|1687.5|1238
1665426600000|2022-10-10 18:30:00|1689.3|1689|1692.3|1692|1693.5|1693.2|1688|1687.7|1868
1665426900000|2022-10-10 18:35:00|1692.1|1691.8|1694.8|1694.5|1694.9|1694.6|1691.8|1691.5|1269
1665427200000|2022-10-10 18:40:00|1694.9|1694.6|1693|1692.7|1695.5|1695.2|1692.4|1692.1|1298
1665427500000|2022-10-10 18:45:00|1692.9|1692.6|1690.8|1690.5|1693.7|1693.4|1690.2|1689.9|1140
1665427800000|2022-10-10 18:50:00|1690.7|1690.4|1692|1691.7|1692.9|1692.6|1690.3|1690|880
1665428100000|2022-10-10 18:55:00|1691.9|1691.6|1689.5|1689.2|1692|1691.7|1688.2|1687.9|1537
1665428400000|2022-10-10 19:00:00|1689.6|1689.3|1688|1687.7|1691.9|1691.6|1687.1|1686.8|1840
1665428700000|2022-10-10 19:05:00|1688.1|1687.8|1689.2|1688.9|1690|1689.7|1687|1686.7|1494
1665429000000|2022-10-10 19:10:00|1689.1|1688.8|1691.4|1691.1|1691.4|1691.1|1687.9|1687.6|1793
1665429300000|2022-10-10 19:15:00|1691.3|1691|1694.9|1694.6|1695.1|1694.8|1690.6|1690.3|1927
1665429600000|2022-10-10 19:20:00|1695|1694.7|1693.5|1693.2|1695.7|1695.4|1692.9|1692.6|1547
1665429900000|2022-10-10 19:25:00|1693.3|1693|1688.3|1688|1693.3|1693|1687.5|1687.2|2666
1665430200000|2022-10-10 19:30:00|1688.4|1688.1|1689.8|1689.5|1690.5|1690.2|1687.1|1686.8|1626
1665430500000|2022-10-10 19:35:00|1689.5|1689.2|1690.8|1690.5|1692.6|1692.3|1689.1|1688.8|1446
1665430800000|2022-10-10 19:40:00|1690.7|1690.4|1689.5|1689.2|1691.4|1691.1|1688.2|1687.9|1691
1665431100000|2022-10-10 19:45:00|1689.4|1689.1|1692.3|1692|1692.7|1692.4|1688.5|1688.2|1776
1665431400000|2022-10-10 19:50:00|1692.2|1691.9|1692.6|1692.3|1693.8|1693.5|1688.7|1688.4|2838
1665431700000|2022-10-10 19:55:00|1692.5|1692.2|1686.1|1685.8|1692.6|1692.3|1685.6|1685.3|6810
1665432000000|2022-10-10 20:00:00|1686.3|1686|1686.6|1686.3|1687.3|1687|1686.1|1685.8|2934
1665432300000|2022-10-10 20:05:00|1686.7|1686.4|1687.9|1687.6|1688.3|1688|1686.3|1686|1069
1665432600000|2022-10-10 20:10:00|1688|1687.7|1687.6|1687.3|1688.2|1687.9|1687.2|1686.9|906
1665432900000|2022-10-10 20:15:00|1687.5|1687.2|1687.4|1687.1|1688.1|1687.8|1687.2|1686.9|267
1665433200000|2022-10-10 20:20:00|1687.5|1687.2|1687.7|1687.4|1688|1687.7|1687.5|1687.2|138
1665433500000|2022-10-10 20:25:00|1687.6|1687.3|1687.6|1687.3|1687.9|1687.6|1687.3|1687|126
1665433800000|2022-10-10 20:30:00|1687.8|1687.5|1687.6|1687.3|1687.9|1687.6|1687.2|1686.9|573
1665434100000|2022-10-10 20:35:00|1687.5|1687.2|1687.3|1687|1687.7|1687.4|1687|1686.7|487
1665434400000|2022-10-10 20:40:00|1687.4|1687.1|1687.2|1686.9|1687.5|1687.2|1686.9|1686.6|377
1665434700000|2022-10-10 20:45:00|1687.1|1686.8|1687.3|1687|1687.4|1687.1|1686.9|1686.6|385
1665435000000|2022-10-10 20:50:00|1687.2|1686.9|1687.2|1686.9|1687.5|1687.2|1686.8|1686.5|210
1665435300000|2022-10-10 20:55:00|1687.3|1687|1687.2|1686.4|1687.4|1687.1|1686.8|1686.4|207
1665435600000|2022-10-10 21:00:00|1687.3|1686.5|1687.6|1686.8|1687.6|1686.8|1687.3|1686.5|2
1665435900000|2022-10-10 21:05:00|1687.5|1686.7|1687.4|1686.6|1687.5|1686.7|1687.4|1686.6|0
1665436200000|2022-10-10 21:10:00|1687.5|1686.7|1687.4|1686.6|1687.5|1686.7|1687.3|1686.5|0
1665436500000|2022-10-10 21:15:00|1687.3|1686.5|1687.3|1686.5|1687.4|1686.6|1687.3|1686.5|0
1665436800000|2022-10-10 21:20:00|1687.4|1686.6|1687.2|1686.4|1687.4|1686.6|1687.2|1686.4|0
1665437100000|2022-10-10 21:25:00|1687.1|1686.3|1687|1686.2|1687.1|1686.3|1687|1686.2|0
1665437400000|2022-10-10 21:30:00|1687.1|1686.3|1686.9|1686.1|1687.1|1686.3|1686.9|1686.1|0
1665437700000|2022-10-10 21:35:00|1687|1686.2|1686.9|1686.1|1687.1|1686.3|1686.7|1685.9|0
1665438000000|2022-10-10 21:40:00|1686.7|1685.9|1686.6|1685.8|1686.9|1686.1|1686.4|1685.6|0
1665438300000|2022-10-10 21:45:00|1686.4|1685.6|1686.5|1685.7|1686.6|1685.8|1686.4|1685.6|0
1665438600000|2022-10-10 21:50:00|1686.6|1685.8|1686.5|1685.7|1686.6|1685.8|1686.4|1685.6|0
1665438900000|2022-10-10 21:55:00|1686.4|1685.6|1686.9|1686.1|1687.3|1686.5|1686.4|1685.6|0
1665439200000|2022-10-10 22:00:00|1686.7|1685.9|1686.6|1686.3|1688.6|1688.3|1686.2|1685.7|143
1665439500000|2022-10-10 22:05:00|1686.7|1686.4|1686.1|1685.8|1686.8|1686.5|1685.5|1685.2|65
1665439800000|2022-10-10 22:10:00|1686.2|1685.9|1686|1685.7|1686.3|1686|1685.4|1685.1|73
1665440100000|2022-10-10 22:15:00|1686.1|1685.8|1687|1686.7|1687.3|1687|1686|1685.7|66
1665440400000|2022-10-10 22:20:00|1687.1|1686.8|1687.9|1687.6|1687.9|1687.6|1687|1686.7|44
1665440700000|2022-10-10 22:25:00|1687.8|1687.5|1688.7|1688.4|1688.8|1688.5|1687.4|1687.1|75
1665441000000|2022-10-10 22:30:00|1688.6|1688.3|1688.4|1688.1|1689|1688.7|1688.2|1687.9|102
1665441300000|2022-10-10 22:35:00|1688.5|1688.2|1688.3|1688|1688.6|1688.3|1687.8|1687.5|82
1665441600000|2022-10-10 22:40:00|1688.2|1687.9|1688.3|1688|1688.5|1688.2|1688|1687.7|27
1665441900000|2022-10-10 22:45:00|1688.2|1687.9|1689.1|1688.8|1689.6|1689.3|1688.2|1687.9|57
1665442200000|2022-10-10 22:50:00|1689.2|1688.9|1689.8|1689.5|1690.1|1689.8|1689|1688.7|101
1665442500000|2022-10-10 22:55:00|1689.7|1689.4|1689.4|1689.1|1690.1|1689.8|1689.4|1689.1|94
1665442800000|2022-10-10 23:00:00|1689.3|1689|1690.1|1689.8|1691.2|1690.9|1689.3|1689|148
1665443100000|2022-10-10 23:05:00|1690|1689.7|1691.2|1690.9|1691.2|1690.9|1690|1689.7|97
1665443400000|2022-10-10 23:10:00|1691.1|1690.8|1691|1690.7|1691.7|1691.4|1690.9|1690.6|104
1665443700000|2022-10-10 23:15:00|1691.1|1690.8|1692.2|1691.9|1692.4|1692.1|1691.1|1690.8|106
1665444000000|2022-10-10 23:20:00|1692.3|1692|1692|1691.7|1692.7|1692.4|1691.9|1691.6|57
1665444300000|2022-10-10 23:25:00|1691.9|1691.6|1691.1|1690.8|1692.2|1691.9|1690.7|1690.4|114
1665444600000|2022-10-10 23:30:00|1691.4|1691.1|1690.8|1690.5|1691.6|1691.3|1690.5|1690.2|36
1665444900000|2022-10-10 23:35:00|1690.5|1690.2|1691.7|1691.4|1691.9|1691.6|1690.4|1690.1|48
1665445200000|2022-10-10 23:40:00|1691.6|1691.3|1692.2|1691.9|1692.3|1692|1691.3|1691|60
1665445500000|2022-10-10 23:45:00|1692|1691.7|1692.1|1691.8|1692.4|1692.1|1691.2|1690.9|107
1665445800000|2022-10-10 23:50:00|1692|1691.7|1690.6|1690.3|1692.4|1692.1|1690.5|1690.2|80
1665446100000|2022-10-10 23:55:00|1690.5|1690.2|1691.3|1691|1691.6|1691.3|1690.3|1690|94
1665446400000|2022-10-11 00:00:00|1691|1690.7|1687.2|1686.9|1691.1|1690.8|1685.7|1685.4|417
1665446700000|2022-10-11 00:05:00|1687.1|1686.8|1686.1|1685.8|1687.5|1687.2|1684.1|1683.8|260
1665447000000|2022-10-11 00:10:00|1686.2|1685.9|1685.2|1684.9|1686.8|1686.5|1685.2|1684.9|130
1665447300000|2022-10-11 00:15:00|1685.3|1685|1686.5|1686.2|1687|1686.7|1684|1683.7|218
1665447600000|2022-10-11 00:20:00|1686.6|1686.3|1687.4|1687.1|1688.2|1687.9|1686.6|1686.3|184
1665447900000|2022-10-11 00:25:00|1687.3|1687|1688.1|1687.8|1688.7|1688.4|1687.2|1686.9|30
1665448200000|2022-10-11 00:30:00|1688|1687.7|1689.5|1689.2|1690.1|1689.8|1687.9|1687.6|83
1665448500000|2022-10-11 00:35:00|1689.4|1689.1|1689|1688.7|1691.2|1690.9|1688.8|1688.5|130
1665448800000|2022-10-11 00:40:00|1688.9|1688.6|1689.1|1688.8|1689.6|1689.3|1688.6|1688.3|46
1665449100000|2022-10-11 00:45:00|1689|1688.7|1688.5|1688.2|1690.3|1690|1687.9|1687.6|54
1665449400000|2022-10-11 00:50:00|1688.6|1688.3|1690.6|1690.3|1690.9|1690.6|1688.5|1688.2|77
1665449700000|2022-10-11 00:55:00|1690.7|1690.4|1690.4|1690.1|1691.1|1690.8|1689.2|1688.9|159
1665450000000|2022-10-11 01:00:00|1690.6|1690.3|1689.7|1689.4|1690.6|1690.3|1689|1688.7|74
1665450300000|2022-10-11 01:05:00|1689.8|1689.5|1692|1691.7|1692.4|1692.1|1689.7|1689.4|180
1665450600000|2022-10-11 01:10:00|1691.9|1691.6|1691.7|1691.4|1693|1692.7|1691.6|1691.3|70
1665450900000|2022-10-11 01:15:00|1691.8|1691.5|1691.3|1691|1692.1|1691.8|1690.4|1690.1|32
1665451200000|2022-10-11 01:20:00|1691.4|1691.1|1691.1|1690.8|1692.1|1691.8|1690.9|1690.6|23
1665451500000|2022-10-11 01:25:00|1691.3|1691|1690.7|1690.4|1692.2|1691.9|1690.3|1690|16
1665451800000|2022-10-11 01:30:00|1690.6|1690.3|1690.5|1690.2|1691.6|1691.3|1689.6|1689.3|36
1665452100000|2022-10-11 01:35:00|1690.4|1690.1|1688|1687.7|1690.8|1690.5|1687.3|1687|202
1665452400000|2022-10-11 01:40:00|1687.9|1687.6|1683.9|1683.6|1688|1687.7|1681.7|1681.4|532
1665452700000|2022-10-11 01:45:00|1683.8|1683.5|1683.2|1682.9|1684|1683.7|1681.8|1681.5|145
1665453000000|2022-10-11 01:50:00|1683.7|1683.4|1682.1|1681.8|1684.3|1684|1680.9|1680.6|146
1665453300000|2022-10-11 01:55:00|1681.8|1681.5|1682|1681.7|1683.2|1682.9|1680.9|1680.6|230
1665453600000|2022-10-11 02:00:00|1681.8|1681.5|1678.5|1678.2|1683.1|1682.8|1678.5|1678.2|228
1665453900000|2022-10-11 02:05:00|1678.4|1678.1|1680|1679.7|1681.3|1681|1678.4|1678.1|320
1665454200000|2022-10-11 02:10:00|1679.9|1679.6|1678.3|1678|1680.2|1679.9|1677.1|1676.8|144
1665454500000|2022-10-11 02:15:00|1678.4|1678.1|1678.6|1678.3|1679.2|1678.9|1676.6|1676.3|138
1665454800000|2022-10-11 02:20:00|1678.5|1678.2|1678.3|1678|1679.3|1679|1677.3|1677|139
1665455100000|2022-10-11 02:25:00|1678.4|1678.1|1678.9|1678.6|1679.4|1679.1|1678.2|1677.9|36
1665455400000|2022-10-11 02:30:00|1678.8|1678.5|1679.3|1679|1679.5|1679.2|1678.5|1678.2|66
1665455700000|2022-10-11 02:35:00|1679.2|1678.9|1680|1679.7|1680.4|1680.1|1678.9|1678.6|100
1665456000000|2022-10-11 02:40:00|1679.9|1679.6|1677.8|1677.5|1680.7|1680.4|1677.1|1676.8|124
1665456300000|2022-10-11 02:45:00|1677.7|1677.4|1679|1678.7|1679.8|1679.5|1677.7|1677.4|48
1665456600000|2022-10-11 02:50:00|1678.9|1678.6|1677.7|1677.4|1679.6|1679.3|1677.5|1677.2|64
1665456900000|2022-10-11 02:55:00|1677.8|1677.5|1677.8|1677.5|1678|1677.7|1677.2|1676.9|87
1665457200000|2022-10-11 03:00:00|1677.7|1677.4|1677.9|1677.6|1678.5|1678.2|1677.3|1677|71
1665457500000|2022-10-11 03:05:00|1677.8|1677.5|1678.6|1678.3|1678.6|1678.3|1677|1676.7|30
1665457800000|2022-10-11 03:10:00|1678.7|1678.4|1678.4|1678.1|1679.2|1678.9|1678|1677.7|36
1665458100000|2022-10-11 03:15:00|1678.3|1678|1678.9|1678.6|1679.3|1679|1678|1677.7|49
1665458400000|2022-10-11 03:20:00|1679|1678.7|1679.9|1679.6|1680|1679.7|1678.2|1677.9|34
1665458700000|2022-10-11 03:25:00|1680.2|1679.9|1679.3|1679|1680.7|1680.4|1679.2|1678.9|94
1665459000000|2022-10-11 03:30:00|1679.4|1679.1|1680.4|1680.1|1680.4|1680.1|1679.2|1678.9|39
1665459300000|2022-10-11 03:35:00|1680.3|1680|1678.1|1677.8|1680.4|1680.1|1678.1|1677.8|50
1665459600000|2022-10-11 03:40:00|1678.2|1677.9|1677.8|1677.5|1679.1|1678.8|1677.6|1677.3|35
1665459900000|2022-10-11 03:45:00|1677.9|1677.6|1677.9|1677.6|1678.4|1678.1|1676.9|1676.6|41
1665460200000|2022-10-11 03:50:00|1678|1677.7|1677.3|1677|1678.3|1678|1677.2|1676.9|27
1665460500000|2022-10-11 03:55:00|1677.2|1676.9|1677.4|1677.1|1677.9|1677.6|1676.9|1676.6|34
1665460800000|2022-10-11 04:00:00|1677.5|1677.2|1677.6|1677.3|1678.2|1677.9|1677|1676.7|54
1665461100000|2022-10-11 04:05:00|1677.5|1677.2|1678.3|1678|1678.3|1678|1677.3|1677|38
1665461400000|2022-10-11 04:10:00|1678.4|1678.1|1678.4|1678.1|1679.2|1678.9|1678.4|1678.1|70
1665461700000|2022-10-11 04:15:00|1678.5|1678.2|1676.5|1676.2|1678.7|1678.4|1676.5|1676.2|94
1665462000000|2022-10-11 04:20:00|1676.6|1676.3|1676.1|1675.8|1676.9|1676.6|1675.4|1675.1|229
1665462300000|2022-10-11 04:25:00|1676|1675.7|1675.2|1674.9|1676.2|1675.9|1674.7|1674.4|70
1665462600000|2022-10-11 04:30:00|1675.3|1675|1675.2|1674.9|1675.5|1675.2|1674.5|1674.2|77
1665462900000|2022-10-11 04:35:00|1675.1|1674.8|1675.7|1675.4|1676.1|1675.8|1675.1|1674.8|40
1665463200000|2022-10-11 04:40:00|1676|1675.7|1676|1675.7|1676.1|1675.8|1675.4|1675.1|35
1665463500000|2022-10-11 04:45:00|1676.1|1675.8|1675.1|1674.8|1676.2|1675.9|1675|1674.7|27
1665463800000|2022-10-11 04:50:00|1675.2|1674.9|1676.6|1676.3|1676.8|1676.5|1674.7|1674.4|66
1665464100000|2022-10-11 04:55:00|1676.5|1676.2|1676.1|1675.8|1676.8|1676.5|1675.4|1675.1|99
1665464400000|2022-10-11 05:00:00|1676.2|1675.9|1675.1|1674.8|1676.2|1675.9|1674.8|1674.5|141
1665464700000|2022-10-11 05:05:00|1675.2|1674.9|1677|1676.7|1677.1|1676.8|1674.9|1674.6|43
1665465000000|2022-10-11 05:10:00|1676.9|1676.6|1676.6|1676.3|1677|1676.7|1676.1|1675.8|34
1665465300000|2022-10-11 05:15:00|1676.7|1676.4|1676.6|1676.3|1677.1|1676.8|1676|1675.7|22
1665465600000|2022-10-11 05:20:00|1676.5|1676.2|1676.7|1676.4|1677.2|1676.9|1676|1675.7|51
1665465900000|2022-10-11 05:25:00|1676.8|1676.5|1677.6|1677.3|1678.3|1678|1676.5|1676.2|82
1665466200000|2022-10-11 05:30:00|1677.5|1677.2|1677.3|1677|1678|1677.7|1676.9|1676.6|64
1665466500000|2022-10-11 05:35:00|1677.2|1676.9|1676.4|1676.1|1677.9|1677.6|1676.2|1675.9|54
1665466800000|2022-10-11 05:40:00|1676.3|1676|1678.2|1677.9|1678.7|1678.4|1676.3|1676|71
1665467100000|2022-10-11 05:45:00|1678.1|1677.8|1677.6|1677.3|1678.6|1678.3|1677.1|1676.8|49
1665467400000|2022-10-11 05:50:00|1677.7|1677.4|1678.4|1678.1|1678.5|1678.2|1676.9|1676.6|34
1665467700000|2022-10-11 05:55:00|1678.3|1678|1677.3|1677|1678.7|1678.4|1677.2|1676.9|94
1665468000000|2022-10-11 06:00:00|1677.1|1676.8|1679.4|1679.1|1680|1679.7|1677|1676.7|167
1665468300000|2022-10-11 06:05:00|1679.2|1678.9|1678.1|1677.8|1680.2|1679.9|1677.8|1677.5|76
1665468600000|2022-10-11 06:10:00|1677.9|1677.6|1678.7|1678.4|1678.7|1678.4|1676|1675.7|124
1665468900000|2022-10-11 06:15:00|1678.6|1678.3|1678.9|1678.6|1680|1679.7|1678.4|1678.1|109
1665469200000|2022-10-11 06:20:00|1678.8|1678.5|1678.5|1678.2|1679.7|1679.4|1678.1|1677.8|172
1665469500000|2022-10-11 06:25:00|1678.4|1678.1|1679.1|1678.8|1679.7|1679.4|1677.8|1677.5|78
1665469800000|2022-10-11 06:30:00|1679.2|1678.9|1681.4|1681.1|1682.6|1682.3|1679|1678.7|251
1665470100000|2022-10-11 06:35:00|1681.3|1681|1681.1|1680.8|1682|1681.7|1680.8|1680.5|93
1665470400000|2022-10-11 06:40:00|1681.2|1680.9|1679.5|1679.2|1682|1681.7|1679|1678.7|106
1665470700000|2022-10-11 06:45:00|1679.3|1679|1679|1678.7|1680|1679.7|1678.6|1678.3|39
1665471000000|2022-10-11 06:50:00|1679.1|1678.8|1677.2|1676.9|1679.4|1679.1|1677.1|1676.8|74
1665471300000|2022-10-11 06:55:00|1677.1|1676.8|1672.1|1671.8|1677.1|1676.8|1671.4|1671.1|770
1665471600000|2022-10-11 07:00:00|1671.9|1671.6|1671.2|1670.9|1672.7|1672.4|1666.8|1666.5|860
1665471900000|2022-10-11 07:05:00|1671.1|1670.8|1671.3|1671|1671.9|1671.6|1669.3|1669|251
1665472200000|2022-10-11 07:10:00|1671.5|1671.2|1670.5|1670.2|1671.5|1671.2|1666.7|1666.4|379
1665472500000|2022-10-11 07:15:00|1670.4|1670.1|1676.5|1676.2|1676.6|1676.3|1669.7|1669.4|427
1665472800000|2022-10-11 07:20:00|1676.6|1676.3|1675.6|1675.3|1676.8|1676.5|1674.4|1674.1|272
1665473100000|2022-10-11 07:25:00|1675.7|1675.4|1678.9|1678.6|1681.5|1681.2|1675.7|1675.4|504
1665473400000|2022-10-11 07:30:00|1679.2|1678.9|1676.4|1676.1|1680.5|1680.2|1676.1|1675.8|310
1665473700000|2022-10-11 07:35:00|1676.7|1676.4|1677.5|1677.2|1680.2|1679.9|1676.3|1676|288
1665474000000|2022-10-11 07:40:00|1677.4|1677.1|1674.1|1673.8|1678.1|1677.8|1673.6|1673.3|241
1665474300000|2022-10-11 07:45:00|1674|1673.7|1674.4|1674.1|1675.3|1675|1673.1|1672.8|197
1665474600000|2022-10-11 07:50:00|1674.2|1673.9|1672|1671.7|1674.8|1674.5|1671.9|1671.6|258
1665474900000|2022-10-11 07:55:00|1671.9|1671.6|1673.5|1673.2|1674|1673.7|1670|1669.7|251
1665475200000|2022-10-11 08:00:00|1673.4|1673.1|1674.3|1674|1675.6|1675.3|1672.6|1672.3|287
1665475500000|2022-10-11 08:05:00|1674.4|1674.1|1677.4|1677.1|1678.3|1678|1674.3|1674|345
1665475800000|2022-10-11 08:10:00|1677.3|1677|1678.2|1677.9|1679.1|1678.8|1676.7|1676.4|302
1665476100000|2022-10-11 08:15:00|1678.1|1677.8|1675.8|1675.5|1678.7|1678.4|1675.5|1675.2|264
1665476400000|2022-10-11 08:20:00|1676.2|1675.9|1675.3|1675|1677.9|1677.6|1674.6|1674.3|324
1665476700000|2022-10-11 08:25:00|1675.2|1674.9|1674.5|1674.2|1676.5|1676.2|1673.8|1673.5|300
1665477000000|2022-10-11 08:30:00|1674.4|1674.1|1673.6|1673.3|1674.4|1674.1|1672|1671.7|385
1665477300000|2022-10-11 08:35:00|1673.5|1673.2|1671.3|1671|1673.8|1673.5|1670.5|1670.2|210
1665477600000|2022-10-11 08:40:00|1671.4|1671.1|1672.9|1672.6|1673.3|1673|1670|1669.7|165
1665477900000|2022-10-11 08:45:00|1673|1672.7|1671.2|1670.9|1673.2|1672.9|1670.9|1670.6|136
1665478200000|2022-10-11 08:50:00|1671.3|1671|1668.2|1667.9|1672.2|1671.9|1667.7|1667.4|387
1665478500000|2022-10-11 08:55:00|1668.1|1667.8|1669.5|1669.2|1670.1|1669.8|1668.1|1667.8|169
1665478800000|2022-10-11 09:00:00|1669.4|1669.1|1671.9|1671.6|1672.2|1671.9|1669|1668.7|161
1665479100000|2022-10-11 09:05:00|1672|1671.7|1672.3|1672|1673.1|1672.8|1668.8|1668.5|256
1665479400000|2022-10-11 09:10:00|1672.2|1671.9|1672.4|1672.1|1672.6|1672.3|1671.4|1671.1|150
1665479700000|2022-10-11 09:15:00|1672.3|1672|1672.5|1672.2|1673.2|1672.9|1671.6|1671.3|145
1665480000000|2022-10-11 09:20:00|1672.6|1672.3|1672.4|1672.1|1672.9|1672.6|1671.2|1670.9|120
1665480300000|2022-10-11 09:25:00|1672.5|1672.2|1671.2|1670.9|1672.6|1672.3|1670.5|1670.2|178
1665480600000|2022-10-11 09:30:00|1671.4|1671.1|1668.4|1668.1|1671.4|1671.1|1668.2|1667.9|150
1665480900000|2022-10-11 09:35:00|1668.5|1668.2|1669.5|1669.2|1670.4|1670.1|1668.5|1668.2|116
1665481200000|2022-10-11 09:40:00|1669.6|1669.3|1669.5|1669.2|1670.1|1669.8|1668.4|1668.1|278
1665481500000|2022-10-11 09:45:00|1669.6|1669.3|1668.7|1668.4|1669.8|1669.5|1667.8|1667.5|318
1665481800000|2022-10-11 09:50:00|1668.8|1668.5|1670|1669.7|1670.6|1670.3|1667.4|1667.1|190
1665482100000|2022-10-11 09:55:00|1669.9|1669.6|1669.5|1669.2|1670.8|1670.5|1668.9|1668.6|173
1665482400000|2022-10-11 10:00:00|1669.6|1669.3|1667.5|1667.2|1669.8|1669.5|1666.7|1666.4|264
1665482700000|2022-10-11 10:05:00|1667.4|1667.1|1668.3|1668|1668.5|1668.2|1665.9|1665.6|195
1665483000000|2022-10-11 10:10:00|1668.2|1667.9|1669.8|1669.5|1670.1|1669.8|1667.5|1667.2|240
1665483300000|2022-10-11 10:15:00|1669.7|1669.4|1668.9|1668.6|1669.7|1669.4|1667.2|1666.9|226
1665483600000|2022-10-11 10:20:00|1669|1668.7|1669.9|1669.6|1670|1669.7|1667.5|1667.2|211
1665483900000|2022-10-11 10:25:00|1670.2|1669.9|1670.8|1670.5|1673.6|1673.3|1670.1|1669.8|671
1665484200000|2022-10-11 10:30:00|1670.7|1670.4|1671.2|1670.9|1672|1671.7|1670.2|1669.9|170
1665484500000|2022-10-11 10:35:00|1671.3|1671|1671.3|1671|1672.6|1672.3|1670.5|1670.2|153
1665484800000|2022-10-11 10:40:00|1671.2|1670.9|1671.6|1671.3|1672.8|1672.5|1671|1670.7|157
1665485100000|2022-10-11 10:45:00|1671.7|1671.4|1671.4|1671.1|1672.5|1672.2|1671.1|1670.8|177
1665485400000|2022-10-11 10:50:00|1671.6|1671.3|1673.3|1673|1673.7|1673.4|1671.6|1671.3|249
1665485700000|2022-10-11 10:55:00|1673.4|1673.1|1674.6|1674.3|1674.7|1674.4|1672.9|1672.6|290
1665486000000|2022-10-11 11:00:00|1674.5|1674.2|1675|1674.7|1677|1676.7|1674.5|1674.2|565
1665486300000|2022-10-11 11:05:00|1675.1|1674.8|1676.2|1675.9|1677.2|1676.9|1675|1674.7|290
1665486600000|2022-10-11 11:10:00|1676|1675.7|1675.9|1675.6|1676.7|1676.4|1675.2|1674.9|181
1665486900000|2022-10-11 11:15:00|1676|1675.7|1677.7|1677.4|1677.7|1677.4|1675.9|1675.6|246
1665487200000|2022-10-11 11:20:00|1677.6|1677.3|1679.5|1679.2|1679.9|1679.6|1675.5|1675.2|536
1665487500000|2022-10-11 11:25:00|1679.4|1679.1|1677.9|1677.6|1679.8|1679.5|1677.8|1677.5|735
1665487800000|2022-10-11 11:30:00|1678|1677.7|1677.8|1677.5|1678.7|1678.4|1676.9|1676.6|359
1665488100000|2022-10-11 11:35:00|1677.7|1677.4|1678.2|1677.9|1679.7|1679.4|1677.4|1677.1|246
1665488400000|2022-10-11 11:40:00|1678.1|1677.8|1678.2|1677.9|1679.8|1679.5|1678.1|1677.8|333
1665488700000|2022-10-11 11:45:00|1678.3|1678|1677.2|1676.9|1678.3|1678|1676.9|1676.6|279
1665489000000|2022-10-11 11:50:00|1677.1|1676.8|1677.9|1677.6|1678|1677.7|1676|1675.7|364
1665489300000|2022-10-11 11:55:00|1677.8|1677.5|1680.3|1680|1680.4|1680.1|1676.8|1676.5|616
1665489600000|2022-10-11 12:00:00|1680.2|1679.9|1681.5|1681.2|1682|1681.7|1678.9|1678.6|633
1665489900000|2022-10-11 12:05:00|1681.6|1681.3|1682.3|1682|1683|1682.7|1681|1680.7|619
1665490200000|2022-10-11 12:10:00|1682.2|1681.9|1683.2|1682.9|1684.5|1684.2|1681.5|1681.2|595
1665490500000|2022-10-11 12:15:00|1683.1|1682.8|1684|1683.7|1684.7|1684.4|1682.7|1682.4|494
1665490800000|2022-10-11 12:20:00|1683.9|1683.6|1684.2|1683.9|1685|1684.7|1683.4|1683.1|341
1665491100000|2022-10-11 12:25:00|1684.3|1684|1687.3|1687|1687.6|1687.3|1683.9|1683.6|658
1665491400000|2022-10-11 12:30:00|1687.2|1686.9|1689.7|1689.4|1689.9|1689.6|1685.6|1685.3|826
1665491700000|2022-10-11 12:35:00|1689.6|1689.3|1686.6|1686.3|1690.1|1689.8|1686.4|1686.1|403
1665492000000|2022-10-11 12:40:00|1686.5|1686.2|1684.1|1683.8|1687.3|1687|1684.1|1683.8|417
1665492300000|2022-10-11 12:45:00|1684.3|1684|1684.4|1684.1|1684.8|1684.5|1683.2|1682.9|348
1665492600000|2022-10-11 12:50:00|1684.1|1683.8|1684.7|1684.4|1686|1685.7|1684|1683.7|254
1665492900000|2022-10-11 12:55:00|1684.6|1684.3|1682.8|1682.5|1684.6|1684.3|1682.5|1682.2|407
1665493200000|2022-10-11 13:00:00|1682.7|1682.4|1683.7|1683.4|1684.1|1683.8|1681.2|1680.9|946
1665493500000|2022-10-11 13:05:00|1683.6|1683.3|1682.9|1682.6|1685.1|1684.8|1682.7|1682.4|341
1665493800000|2022-10-11 13:10:00|1682.8|1682.5|1682.8|1682.5|1683.9|1683.6|1682.2|1681.9|245
1665494100000|2022-10-11 13:15:00|1682.9|1682.6|1683.9|1683.6|1684.2|1683.9|1681.6|1681.3|628
1665494400000|2022-10-11 13:20:00|1684|1683.7|1681|1680.7|1684.7|1684.4|1680.2|1679.9|546
1665494700000|2022-10-11 13:25:00|1680.9|1680.6|1678.4|1678.1|1681.1|1680.8|1678.1|1677.8|639
1665495000000|2022-10-11 13:30:00|1678.3|1678|1675.6|1675.3|1683.8|1683.5|1674|1673.7|9137
1665495300000|2022-10-11 13:35:00|1675.7|1675.4|1674.1|1673.8|1677.4|1677.1|1672.1|1671.8|4229
1665495600000|2022-10-11 13:40:00|1673.8|1673.5|1672.4|1672.1|1675.1|1674.8|1671.2|1670.9|3718
1665495900000|2022-10-11 13:45:00|1672.3|1672|1669.1|1668.8|1674.5|1674.2|1666.9|1666.6|4918
1665496200000|2022-10-11 13:50:00|1669.2|1668.9|1664.2|1663.9|1671.4|1671.1|1663.8|1663.5|3388
1665496500000|2022-10-11 13:55:00|1664.1|1663.8|1662.7|1662.4|1666.1|1665.8|1662.6|1662.3|2848
1665496800000|2022-10-11 14:00:00|1662.5|1662.2|1659.9|1659.6|1663|1662.7|1657|1656.7|3905
1665497100000|2022-10-11 14:05:00|1660.1|1659.8|1659.5|1659.2|1661.7|1661.4|1657.7|1657.4|2954
1665497400000|2022-10-11 14:10:00|1659.6|1659.3|1663.9|1663.6|1664.1|1663.8|1658.1|1657.8|3470
1665497700000|2022-10-11 14:15:00|1664|1663.7|1666|1665.7|1668.8|1668.5|1661.7|1661.4|3025
1665498000000|2022-10-11 14:20:00|1665.8|1665.5|1665.2|1664.9|1666.3|1666|1663.2|1662.9|1800
1665498300000|2022-10-11 14:25:00|1665.3|1665|1666.7|1666.4|1670|1669.7|1664.9|1664.6|2485
1665498600000|2022-10-11 14:30:00|1666.5|1666.2|1671.3|1671|1672.4|1672.1|1663.6|1663.3|2891
1665498900000|2022-10-11 14:35:00|1671.5|1671.2|1675.4|1675.1|1675.5|1675.2|1670.4|1670.1|2361
1665499200000|2022-10-11 14:40:00|1675.5|1675.2|1677.9|1677.6|1680.3|1680|1675.2|1674.9|3241
1665499500000|2022-10-11 14:45:00|1678|1677.7|1677.7|1677.4|1679.1|1678.8|1675.6|1675.3|1568
1665499800000|2022-10-11 14:50:00|1677.6|1677.3|1679|1678.7|1680.9|1680.6|1677.1|1676.8|1378
1665500100000|2022-10-11 14:55:00|1678.8|1678.5|1676.5|1676.2|1681.6|1681.3|1675.9|1675.6|1877
1665500400000|2022-10-11 15:00:00|1676.6|1676.3|1686.4|1686.1|1688.1|1687.8|1676|1675.7|3168
1665500700000|2022-10-11 15:05:00|1686.6|1686.3|1682.3|1682|1686.9|1686.6|1680.4|1680.1|2067
1665501000000|2022-10-11 15:10:00|1682.4|1682.1|1684.8|1684.5|1685.2|1684.9|1681.3|1681|1419
1665501300000|2022-10-11 15:15:00|1684.7|1684.4|1685.5|1685.2|1687.9|1687.6|1684.7|1684.4|2268
1665501600000|2022-10-11 15:20:00|1685.4|1685.1|1686.8|1686.5|1688.6|1688.3|1685.4|1685.1|1375
1665501900000|2022-10-11 15:25:00|1686.9|1686.6|1688.5|1688.2|1689.6|1689.3|1684.6|1684.3|1458
1665502200000|2022-10-11 15:30:00|1688.7|1688.4|1692.3|1692|1692.6|1692.3|1688.3|1688|2228
1665502500000|2022-10-11 15:35:00|1692.2|1691.9|1693|1692.7|1696.1|1695.8|1691.4|1691.1|2807
1665502800000|2022-10-11 15:40:00|1693.1|1692.8|1697.1|1696.8|1697.3|1697|1692|1691.7|1718
1665503100000|2022-10-11 15:45:00|1697.2|1696.9|1699|1698.7|1700.3|1700|1696.7|1696.4|2991
1665503400000|2022-10-11 15:50:00|1699.1|1698.8|1696.4|1696.1|1700.8|1700.5|1696.4|1696.1|1889
1665503700000|2022-10-11 15:55:00|1696.5|1696.2|1697|1696.7|1698.2|1697.9|1695.8|1695.5|1353
1665504000000|2022-10-11 16:00:00|1697.1|1696.8|1692.2|1691.9|1697.2|1696.9|1691.8|1691.5|1905
1665504300000|2022-10-11 16:05:00|1692.3|1692|1690.5|1690.2|1692.8|1692.5|1689.1|1688.8|2039
1665504600000|2022-10-11 16:10:00|1690.4|1690.1|1695.1|1694.8|1695.1|1694.8|1690.3|1690|989
1665504900000|2022-10-11 16:15:00|1695.2|1694.9|1700.5|1700.2|1700.7|1700.4|1694.2|1693.9|1759
1665505200000|2022-10-11 16:20:00|1700.6|1700.3|1702.6|1702.3|1703.2|1702.9|1698.9|1698.6|1789
1665505500000|2022-10-11 16:25:00|1702.7|1702.4|1701.6|1701.3|1702.9|1702.6|1700.3|1700|1029
1665505800000|2022-10-11 16:30:00|1701.5|1701.2|1703|1702.7|1704.2|1703.9|1701.2|1700.9|1125
1665506100000|2022-10-11 16:35:00|1702.9|1702.6|1704.2|1703.9|1704.3|1704|1701.6|1701.3|826
1665506400000|2022-10-11 16:40:00|1704.1|1703.8|1708|1707.7|1708.1|1707.8|1703.7|1703.4|2286
1665506700000|2022-10-11 16:45:00|1708.1|1707.8|1709.6|1709.3|1710.5|1710.2|1707.5|1707.2|1858
1665507000000|2022-10-11 16:50:00|1709.7|1709.4|1706.3|1706|1710.5|1710.2|1705.7|1705.4|2486
1665507300000|2022-10-11 16:55:00|1706.4|1706.1|1706.1|1705.8|1707.9|1707.6|1705|1704.7|1203
1665507600000|2022-10-11 17:00:00|1706.2|1705.9|1704.5|1704.2|1706.9|1706.6|1704.5|1704.2|1118
1665507900000|2022-10-11 17:05:00|1704.4|1704.1|1705.4|1705.1|1706|1705.7|1702.5|1702.2|1854
1665508200000|2022-10-11 17:10:00|1705.2|1704.9|1703.8|1703.5|1706.2|1705.9|1703.2|1702.9|1121
1665508500000|2022-10-11 17:15:00|1704|1703.7|1702.8|1702.5|1704.8|1704.5|1700.7|1700.4|2049
1665508800000|2022-10-11 17:20:00|1702.7|1702.4|1705.9|1705.6|1706.1|1705.8|1702.3|1702|1230
1665509100000|2022-10-11 17:25:00|1706|1705.7|1701.6|1701.3|1706.2|1705.9|1699.7|1699.4|1687
1665509400000|2022-10-11 17:30:00|1701.4|1701.1|1702|1701.7|1702.7|1702.4|1698.8|1698.5|1449
1665509700000|2022-10-11 17:35:00|1701.9|1701.6|1701.1|1700.8|1702.2|1701.9|1699.3|1699|772
1665510000000|2022-10-11 17:40:00|1701|1700.7|1701.1|1700.8|1702.4|1702.1|1700.1|1699.8|624
1665510300000|2022-10-11 17:45:00|1701.3|1701|1700.7|1700.4|1703.3|1703|1700.2|1699.9|1104
1665510600000|2022-10-11 17:50:00|1700.5|1700.2|1700|1699.7|1702.7|1702.4|1699.2|1698.9|1555
1665510900000|2022-10-11 17:55:00|1699.9|1699.6|1700.8|1700.5|1701.2|1700.9|1698.9|1698.6|1392
1665511200000|2022-10-11 18:00:00|1700.7|1700.4|1701.1|1700.8|1702|1701.7|1699.2|1698.9|1184
1665511500000|2022-10-11 18:05:00|1701|1700.7|1698.3|1698|1702.6|1702.3|1697.3|1697|1600
1665511800000|2022-10-11 18:10:00|1698.4|1698.1|1697.6|1697.3|1698.6|1698.3|1695.3|1695|1491
1665512100000|2022-10-11 18:15:00|1697.5|1697.2|1694.7|1694.4|1697.5|1697.2|1694.7|1694.4|1384
1665512400000|2022-10-11 18:20:00|1694.8|1694.5|1697.6|1697.3|1697.6|1697.3|1694.5|1694.2|1174
1665512700000|2022-10-11 18:25:00|1697.5|1697.2|1697.9|1697.6|1699.1|1698.8|1695.7|1695.4|1454
1665513000000|2022-10-11 18:30:00|1698|1697.7|1699.5|1699.2|1700.3|1700|1697.3|1697|1627
1665513300000|2022-10-11 18:35:00|1699.4|1699.1|1699.3|1699|1699.9|1699.6|1696.9|1696.6|1272
1665513600000|2022-10-11 18:40:00|1699.2|1698.9|1694.3|1694|1700.3|1700|1694.1|1693.8|1630
1665513900000|2022-10-11 18:45:00|1694.4|1694.1|1686.2|1685.9|1694.5|1694.2|1684|1683.7|4706
1665514200000|2022-10-11 18:50:00|1686.1|1685.8|1681.6|1681.3|1686.7|1686.4|1681.3|1681|3201
1665514500000|2022-10-11 18:55:00|1681.5|1681.2|1677.3|1677|1681.6|1681.3|1676.3|1676|3937
1665514800000|2022-10-11 19:00:00|1676.8|1676.5|1675.5|1675.2|1677.7|1677.4|1674|1673.7|3882
1665515100000|2022-10-11 19:05:00|1675.6|1675.3|1674.6|1674.3|1677.3|1677|1673.8|1673.5|2785
1665515400000|2022-10-11 19:10:00|1674.5|1674.2|1673.1|1672.8|1675.6|1675.3|1670.9|1670.6|3345
1665515700000|2022-10-11 19:15:00|1673|1672.7|1672.7|1672.4|1675.2|1674.9|1669.5|1669.2|3422
1665516000000|2022-10-11 19:20:00|1672.8|1672.5|1676.6|1676.3|1678.1|1677.8|1672.7|1672.4|2747
1665516300000|2022-10-11 19:25:00|1676.7|1676.4|1675.8|1675.5|1678|1677.7|1672.1|1671.8|2863
1665516600000|2022-10-11 19:30:00|1676.1|1675.8|1677.6|1677.3|1678.7|1678.4|1673.2|1672.9|2593
1665516900000|2022-10-11 19:35:00|1677.5|1677.2|1683.6|1683.3|1684|1683.7|1677.4|1677.1|3181
1665517200000|2022-10-11 19:40:00|1683.3|1683|1683.3|1683|1683.4|1683.1|1679.5|1679.2|2202
1665517500000|2022-10-11 19:45:00|1683.5|1683.2|1687|1686.7|1687.4|1687.1|1681.7|1681.4|3209
1665517800000|2022-10-11 19:50:00|1686.1|1685.8|1688.4|1688.1|1689|1688.7|1681.4|1681.1|4063
1665518100000|2022-10-11 19:55:00|1688.6|1688.3|1686.8|1686.5|1691|1690.7|1686|1685.7|17970
1665518400000|2022-10-11 20:00:00|1686.5|1686.2|1686.2|1685.9|1688.9|1688.6|1686|1685.7|4588
1665518700000|2022-10-11 20:05:00|1686.4|1686.1|1688.5|1688.2|1688.7|1688.4|1686.2|1685.9|1251
1665519000000|2022-10-11 20:10:00|1688.4|1688.1|1689|1688.7|1689.7|1689.4|1688|1687.7|1019
1665519300000|2022-10-11 20:15:00|1688.9|1688.6|1688.9|1688.6|1689.3|1689|1687.9|1687.6|429
1665519600000|2022-10-11 20:20:00|1689|1688.7|1689.4|1689.1|1689.8|1689.5|1688.8|1688.5|170
1665519900000|2022-10-11 20:25:00|1689.5|1689.2|1689.8|1689.5|1689.8|1689.5|1689.1|1688.8|319
1665520200000|2022-10-11 20:30:00|1689.9|1689.6|1690.2|1689.9|1690.2|1689.9|1689.5|1689.2|636
1665520500000|2022-10-11 20:35:00|1690.3|1690|1689|1688.7|1690.5|1690.2|1688.9|1688.6|341
1665520800000|2022-10-11 20:40:00|1688.9|1688.6|1689.1|1688.8|1689.5|1689.2|1688.5|1688.2|379
1665521100000|2022-10-11 20:45:00|1689.2|1688.9|1690.8|1690.5|1690.9|1690.6|1689.2|1688.9|899
1665521400000|2022-10-11 20:50:00|1690.9|1690.6|1691|1690.7|1691.2|1690.9|1690.6|1690.3|199
1665521700000|2022-10-11 20:55:00|1691.1|1690.8|1691.6|1690.8|1691.7|1691.2|1690.3|1690|534
1665522000000|2022-10-11 21:00:00|1691.7|1690.9|1691.3|1690.5|1691.7|1690.9|1691.3|1690.5|0
1665522300000|2022-10-11 21:05:00|1691.4|1690.6|1691.4|1690.6|1691.4|1690.6|1691.3|1690.5|0
1665522600000|2022-10-11 21:10:00|1691.3|1690.5|1691.4|1690.6|1691.4|1690.6|1691.3|1690.5|0
1665522900000|2022-10-11 21:15:00|1691.3|1690.5|1691.1|1690.3|1691.4|1690.6|1691.1|1690.3|0
1665523200000|2022-10-11 21:20:00|1691|1690.2|1691.1|1690.3|1691.1|1690.3|1691|1690.2|0
1665523500000|2022-10-11 21:25:00|1691.2|1690.4|1691|1690.2|1691.2|1690.4|1690.9|1690.1|0
1665523800000|2022-10-11 21:30:00|1690.9|1690.1|1690.9|1690.1|1691|1690.2|1690.7|1689.9|0
1665524100000|2022-10-11 21:35:00|1690.8|1690|1690.9|1690.1|1690.9|1690.1|1690.6|1689.8|0
1665524400000|2022-10-11 21:40:00|1690.8|1690|1691|1690.2|1691|1690.2|1690.8|1690|0
1665524700000|2022-10-11 21:45:00|1690.9|1690.1|1691.1|1690.3|1691.1|1690.3|1690.9|1690.1|0
1665525000000|2022-10-11 21:50:00|1691|1690.2|1691|1690.2|1691.2|1690.4|1691|1690.2|0
1665525300000|2022-10-11 21:55:00|1690.9|1690.1|1690.4|1689.6|1690.9|1690.1|1690.4|1689.6|0
1665525600000|2022-10-11 22:00:00|1690.5|1690.2|1689.6|1689.3|1690.8|1690.5|1689|1688.7|185
1665525900000|2022-10-11 22:05:00|1689.7|1689.4|1690.3|1690|1690.4|1690.1|1689.5|1689.2|46
1665526200000|2022-10-11 22:10:00|1690.4|1690.1|1690|1689.7|1690.5|1690.2|1689.2|1688.9|78
1665526500000|2022-10-11 22:15:00|1690.1|1689.8|1691.2|1690.9|1691.2|1690.9|1689.9|1689.6|74
1665526800000|2022-10-11 22:20:00|1691.1|1690.8|1690.4|1690.1|1691.1|1690.8|1690.3|1690|45
1665527100000|2022-10-11 22:25:00|1690.5|1690.2|1689.4|1689.1|1690.9|1690.6|1689.4|1689.1|58
1665527400000|2022-10-11 22:30:00|1689.5|1689.2|1688.3|1688|1689.8|1689.5|1688.1|1687.8|138
1665527700000|2022-10-11 22:35:00|1688.4|1688.1|1689.8|1689.5|1689.9|1689.6|1688.1|1687.8|166
1665528000000|2022-10-11 22:40:00|1689.7|1689.4|1690.7|1690.4|1690.9|1690.6|1689.5|1689.2|208
1665528300000|2022-10-11 22:45:00|1690.8|1690.5|1689.4|1689.1|1691|1690.7|1689.2|1688.9|193
1665528600000|2022-10-11 22:50:00|1689.5|1689.2|1689.6|1689.3|1690|1689.7|1689.5|1689.2|24
1665528900000|2022-10-11 22:55:00|1689.7|1689.4|1689.8|1689.5|1690|1689.7|1689.3|1689|20
1665529200000|2022-10-11 23:00:00|1689.9|1689.6|1691|1690.7|1691.2|1690.9|1689.8|1689.5|51
1665529500000|2022-10-11 23:05:00|1691.1|1690.8|1691|1690.7|1691.5|1691.2|1690.9|1690.6|12
1665529800000|2022-10-11 23:10:00|1690.8|1690.5|1690.1|1689.8|1690.8|1690.5|1690.1|1689.8|25
1665530100000|2022-10-11 23:15:00|1690.2|1689.9|1690.7|1690.4|1690.8|1690.5|1689.5|1689.2|47
1665530400000|2022-10-11 23:20:00|1690.6|1690.3|1689.4|1689.1|1691|1690.7|1689.3|1689|39
1665530700000|2022-10-11 23:25:00|1689.3|1689|1687.6|1687.3|1689.5|1689.2|1687.6|1687.3|127
1665531000000|2022-10-11 23:30:00|1687.7|1687.4|1689.2|1688.9|1689.4|1689.1|1687.6|1687.3|82
1665531300000|2022-10-11 23:35:00|1689.3|1689|1688.9|1688.6|1689.5|1689.2|1688.7|1688.4|19
1665531600000|2022-10-11 23:40:00|1689|1688.7|1689.2|1688.9|1689.5|1689.2|1688.9|1688.6|17
1665531900000|2022-10-11 23:45:00|1689.1|1688.8|1690|1689.7|1690.3|1690|1689.1|1688.8|47
1665532200000|2022-10-11 23:50:00|1689.9|1689.6|1689.3|1689|1690|1689.7|1689|1688.7|30
1665532500000|2022-10-11 23:55:00|1689.2|1688.9|1690|1689.7|1690.4|1690.1|1689.1|1688.8|33
1665532800000|2022-10-12 00:00:00|1690.1|1689.8|1688.9|1688.6|1692|1691.7|1686.6|1686.3|246
1665533100000|2022-10-12 00:05:00|1689|1688.7|1686.9|1686.6|1689.1|1688.8|1686.5|1686.2|72
1665533400000|2022-10-12 00:10:00|1687|1686.7|1686.9|1686.6|1687|1686.7|1685.7|1685.4|101
1665533700000|2022-10-12 00:15:00|1687.1|1686.8|1688.5|1688.2|1688.9|1688.6|1687.1|1686.8|57
1665534000000|2022-10-12 00:20:00|1688.4|1688.1|1691.1|1690.8|1692.6|1692.3|1688.4|1688.1|161
1665534300000|2022-10-12 00:25:00|1691|1690.7|1689.6|1689.3|1691.6|1691.3|1689.6|1689.3|75
1665534600000|2022-10-12 00:30:00|1689.7|1689.4|1691.3|1691|1691.3|1691|1689.2|1688.9|62
1665534900000|2022-10-12 00:35:00|1691.2|1690.9|1690.4|1690.1|1691.3|1691|1689.9|1689.6|41
1665535200000|2022-10-12 00:40:00|1690.5|1690.2|1692|1691.7|1692.3|1692|1690|1689.7|72
1665535500000|2022-10-12 00:45:00|1692.1|1691.8|1695.5|1695.2|1696|1695.7|1691.4|1691.1|480
1665535800000|2022-10-12 00:50:00|1695.6|1695.3|1694.2|1693.9|1695.7|1695.4|1693.8|1693.5|112
1665536100000|2022-10-12 00:55:00|1694.3|1694|1694|1693.7|1694.7|1694.4|1693.4|1693.1|33
1665536400000|2022-10-12 01:00:00|1694.2|1693.9|1692.6|1692.3|1694.7|1694.4|1692.4|1692.1|123
1665536700000|2022-10-12 01:05:00|1692.4|1692.1|1691.4|1691.1|1693.1|1692.8|1691.4|1691.1|57
1665537000000|2022-10-12 01:10:00|1691.5|1691.2|1692.2|1691.9|1692.3|1692|1691.2|1690.9|96
1665537300000|2022-10-12 01:15:00|1692.3|1692|1692.4|1692.1|1693.6|1693.3|1691.8|1691.5|55
1665537600000|2022-10-12 01:20:00|1692.5|1692.2|1692.6|1692.3|1693.9|1693.6|1692.3|1692|99
1665537900000|2022-10-12 01:25:00|1692.7|1692.4|1690.7|1690.4|1693.7|1693.4|1690.6|1690.3|60
1665538200000|2022-10-12 01:30:00|1690.6|1690.3|1688.1|1687.8|1690.7|1690.4|1687.6|1687.3|162
1665538500000|2022-10-12 01:35:00|1688|1687.7|1688.6|1688.3|1688.7|1688.4|1687.5|1687.2|107
1665538800000|2022-10-12 01:40:00|1688.5|1688.2|1688|1687.7|1689.3|1689|1687.5|1687.2|121
1665539100000|2022-10-12 01:45:00|1687.9|1687.6|1688.3|1688|1688.5|1688.2|1687.2|1686.9|200
1665539400000|2022-10-12 01:50:00|1688.5|1688.2|1686.3|1686|1689|1688.7|1686.1|1685.8|105
1665539700000|2022-10-12 01:55:00|1686.2|1685.9|1689.1|1688.8|1689.1|1688.8|1686.2|1685.9|88
1665540000000|2022-10-12 02:00:00|1689|1688.7|1689.8|1689.5|1690.7|1690.4|1688.1|1687.8|194
1665540300000|2022-10-12 02:05:00|1689.9|1689.6|1687.5|1687.2|1690.3|1690|1687.5|1687.2|104
1665540600000|2022-10-12 02:10:00|1687.3|1687|1688.1|1687.8|1688.4|1688.1|1686.9|1686.6|92
1665540900000|2022-10-12 02:15:00|1688|1687.7|1687.8|1687.5|1688.7|1688.4|1686.1|1685.8|207
1665541200000|2022-10-12 02:20:00|1687.7|1687.4|1689.3|1689|1689.4|1689.1|1687.4|1687.1|69
1665541500000|2022-10-12 02:25:00|1689.4|1689.1|1689|1688.7|1690.5|1690.2|1688.9|1688.6|31
1665541800000|2022-10-12 02:30:00|1688.9|1688.6|1690.8|1690.5|1691.1|1690.8|1688.9|1688.6|52
1665542100000|2022-10-12 02:35:00|1690.9|1690.6|1688.2|1687.9|1691|1690.7|1688|1687.7|58
1665542400000|2022-10-12 02:40:00|1688.1|1687.8|1688.1|1687.8|1688.7|1688.4|1687.8|1687.5|42
1665542700000|2022-10-12 02:45:00|1688.2|1687.9|1690|1689.7|1690.3|1690|1688.2|1687.9|42
1665543000000|2022-10-12 02:50:00|1689.9|1689.6|1690.7|1690.4|1691.6|1691.3|1689.9|1689.6|46
1665543300000|2022-10-12 02:55:00|1690.8|1690.5|1691.7|1691.4|1692.1|1691.8|1690.5|1690.2|54
1665543600000|2022-10-12 03:00:00|1691.8|1691.5|1691.2|1690.9|1692.7|1692.4|1691|1690.7|66
1665543900000|2022-10-12 03:05:00|1691.3|1691|1690.6|1690.3|1691.7|1691.4|1690.6|1690.3|26
1665544200000|2022-10-12 03:10:00|1690.7|1690.4|1691.7|1691.4|1692.5|1692.2|1690.6|1690.3|35
1665544500000|2022-10-12 03:15:00|1691.8|1691.5|1692.3|1692|1692.6|1692.3|1691.5|1691.2|51
1665544800000|2022-10-12 03:20:00|1692.2|1691.9|1691.7|1691.4|1692.2|1691.9|1690.2|1689.9|77
1665545100000|2022-10-12 03:25:00|1691.8|1691.5|1691.8|1691.5|1692.3|1692|1691.2|1690.9|38
1665545400000|2022-10-12 03:30:00|1691.9|1691.6|1690|1689.7|1691.9|1691.6|1689.8|1689.5|61
1665545700000|2022-10-12 03:35:00|1689.9|1689.6|1690.1|1689.8|1690.7|1690.4|1689.8|1689.5|23
1665546000000|2022-10-12 03:40:00|1690|1689.7|1690.1|1689.8|1690.5|1690.2|1689.8|1689.5|9
1665546300000|2022-10-12 03:45:00|1690.2|1689.9|1689.7|1689.4|1690.4|1690.1|1689.6|1689.3|43
1665546600000|2022-10-12 03:50:00|1689.8|1689.5|1690.6|1690.3|1690.8|1690.5|1689.4|1689.1|15
1665546900000|2022-10-12 03:55:00|1690.5|1690.2|1690.6|1690.3|1691.5|1691.2|1690|1689.7|38
1665547200000|2022-10-12 04:00:00|1690.5|1690.2|1699.1|1698.8|1699.1|1698.8|1689.7|1689.4|549
1665547500000|2022-10-12 04:05:00|1699|1698.7|1695.5|1695.2|1700|1699.7|1694.9|1694.6|347
1665547800000|2022-10-12 04:10:00|1695.4|1695.1|1696.6|1696.3|1697.8|1697.5|1695|1694.7|182
1665548100000|2022-10-12 04:15:00|1696.7|1696.4|1696.7|1696.4|1697.6|1697.3|1696.1|1695.8|90
1665548400000|2022-10-12 04:20:00|1696.6|1696.3|1697.1|1696.8|1697.6|1697.3|1695.9|1695.6|60
1665548700000|2022-10-12 04:25:00|1697|1696.7|1696.9|1696.6|1698.2|1697.9|1696.3|1696|68
1665549000000|2022-10-12 04:30:00|1697|1696.7|1695.4|1695.1|1697.4|1697.1|1695.3|1695|219
1665549300000|2022-10-12 04:35:00|1695.2|1694.9|1695|1694.7|1695.6|1695.3|1694.8|1694.5|47
1665549600000|2022-10-12 04:40:00|1695.1|1694.8|1696|1695.7|1696.3|1696|1695.1|1694.8|25
1665549900000|2022-10-12 04:45:00|1695.8|1695.5|1696.5|1696.2|1696.7|1696.4|1695.6|1695.3|20
1665550200000|2022-10-12 04:50:00|1696.4|1696.1|1696.7|1696.4|1697.2|1696.9|1696.4|1696.1|34
1665550500000|2022-10-12 04:55:00|1696.6|1696.3|1696.5|1696.2|1697.1|1696.8|1696.1|1695.8|38
1665550800000|2022-10-12 05:00:00|1696.3|1696|1693.6|1693.3|1697.3|1697|1693.2|1692.9|171
1665551100000|2022-10-12 05:05:00|1693.5|1693.2|1694.3|1694|1695|1694.7|1693.3|1693|39
1665551400000|2022-10-12 05:10:00|1694.1|1693.8|1695.7|1695.4|1696.2|1695.9|1694.1|1693.8|43
1665551700000|2022-10-12 05:15:00|1695.6|1695.3|1694.8|1694.5|1695.9|1695.6|1694.3|1694|53
1665552000000|2022-10-12 05:20:00|1694.7|1694.4|1695.5|1695.2|1695.5|1695.2|1694.1|1693.8|36
1665552300000|2022-10-12 05:25:00|1695.4|1695.1|1694.5|1694.2|1695.7|1695.4|1693.7|1693.4|72
1665552600000|2022-10-12 05:30:00|1694.6|1694.3|1695.3|1695|1695.7|1695.4|1694.1|1693.8|61
1665552900000|2022-10-12 05:35:00|1695.2|1694.9|1694.3|1694|1695.6|1695.3|1694.2|1693.9|28
1665553200000|2022-10-12 05:40:00|1694.2|1693.9|1697.1|1696.8|1697.1|1696.8|1693.8|1693.5|49
1665553500000|2022-10-12 05:45:00|1697|1696.7|1699.1|1698.8|1699.7|1699.4|1696.7|1696.4|254
1665553800000|2022-10-12 05:50:00|1699.2|1698.9|1699.7|1699.4|1700.1|1699.8|1698.2|1697.9|159
1665554100000|2022-10-12 05:55:00|1699.6|1699.3|1698.8|1698.5|1699.6|1699.3|1698.5|1698.2|165
1665554400000|2022-10-12 06:00:00|1699|1698.7|1697.9|1697.6|1700.6|1700.3|1697.1|1696.8|343
1665554700000|2022-10-12 06:05:00|1697.7|1697.4|1699|1698.7|1700.2|1699.9|1697.6|1697.3|73
1665555000000|2022-10-12 06:10:00|1699.2|1698.9|1700.4|1700.1|1701.4|1701.1|1698.8|1698.5|133
1665555300000|2022-10-12 06:15:00|1700.3|1700|1700.1|1699.8|1701.7|1701.4|1699.9|1699.6|221
1665555600000|2022-10-12 06:20:00|1700|1699.7|1700.2|1699.9|1700.5|1700.2|1698|1697.7|204
1665555900000|2022-10-12 06:25:00|1700.4|1700.1|1702.9|1702.6|1703|1702.7|1699.7|1699.4|229
1665556200000|2022-10-12 06:30:00|1702.8|1702.5|1703.2|1702.9|1703.6|1703.3|1701.9|1701.6|205
1665556500000|2022-10-12 06:35:00|1703.3|1703|1703.4|1703.1|1704.6|1704.3|1702.3|1702|312
1665556800000|2022-10-12 06:40:00|1703.5|1703.2|1703.9|1703.6|1704.4|1704.1|1702.3|1702|161
1665557100000|2022-10-12 06:45:00|1704|1703.7|1705.4|1705.1|1706.4|1706.1|1703.6|1703.3|223
1665557400000|2022-10-12 06:50:00|1705.5|1705.2|1702.5|1702.2|1705.6|1705.3|1702.4|1702.1|161
1665557700000|2022-10-12 06:55:00|1702.6|1702.3|1700.8|1700.5|1702.7|1702.4|1700.8|1700.5|153
1665558000000|2022-10-12 07:00:00|1700.9|1700.6|1697.7|1697.4|1701.4|1701.1|1696.5|1696.2|517
1665558300000|2022-10-12 07:05:00|1697.9|1697.6|1697.8|1697.5|1701.8|1701.5|1697.5|1697.2|268
1665558600000|2022-10-12 07:10:00|1697.7|1697.4|1697.9|1697.6|1698.7|1698.4|1695.6|1695.3|274
1665558900000|2022-10-12 07:15:00|1697.8|1697.5|1698.5|1698.2|1699.3|1699|1696.9|1696.6|204
1665559200000|2022-10-12 07:20:00|1698.6|1698.3|1701.3|1701|1702|1701.7|1698.5|1698.2|226
1665559500000|2022-10-12 07:25:00|1701.4|1701.1|1693.9|1693.6|1701.8|1701.5|1692.3|1692|618
1665559800000|2022-10-12 07:30:00|1693.7|1693.4|1693.2|1692.9|1694.3|1694|1690.8|1690.5|349
1665560100000|2022-10-12 07:35:00|1693.1|1692.8|1694.2|1693.9|1695.8|1695.5|1692.8|1692.5|223
1665560400000|2022-10-12 07:40:00|1694.3|1694|1693.8|1693.5|1695|1694.7|1692.4|1692.1|225
1665560700000|2022-10-12 07:45:00|1693.9|1693.6|1694.9|1694.6|1696.7|1696.4|1693.2|1692.9|224
1665561000000|2022-10-12 07:50:00|1694.8|1694.5|1696.3|1696|1696.7|1696.4|1694|1693.7|141
1665561300000|2022-10-12 07:55:00|1696.4|1696.1|1693.9|1693.6|1696.6|1696.3|1693.6|1693.3|148
1665561600000|2022-10-12 08:00:00|1693.8|1693.5|1696.9|1696.6|1697.4|1697.1|1692.8|1692.5|268
1665561900000|2022-10-12 08:05:00|1696.8|1696.5|1696.5|1696.2|1698.2|1697.9|1696|1695.7|266
1665562200000|2022-10-12 08:10:00|1696.6|1696.3|1694.1|1693.8|1696.8|1696.5|1693.8|1693.5|176
1665562500000|2022-10-12 08:15:00|1694|1693.7|1695.9|1695.6|1698|1697.7|1693.7|1693.4|223
1665562800000|2022-10-12 08:20:00|1696|1695.7|1697.3|1697|1698|1697.7|1695.2|1694.9|228
1665563100000|2022-10-12 08:25:00|1697.4|1697.1|1699.1|1698.8|1699.6|1699.3|1696.1|1695.8|355
1665563400000|2022-10-12 08:30:00|1699|1698.7|1695.6|1695.3|1699.6|1699.3|1695.6|1695.3|221
1665563700000|2022-10-12 08:35:00|1695.7|1695.4|1695.9|1695.6|1696.7|1696.4|1694.7|1694.4|110
1665564000000|2022-10-12 08:40:00|1696|1695.7|1696.6|1696.3|1697.8|1697.5|1695.5|1695.2|134
1665564300000|2022-10-12 08:45:00|1696.7|1696.4|1697.6|1697.3|1698.9|1698.6|1695.5|1695.2|317
1665564600000|2022-10-12 08:50:00|1697.7|1697.4|1697.6|1697.3|1698.1|1697.8|1696.4|1696.1|106
1665564900000|2022-10-12 08:55:00|1697.7|1697.4|1696.9|1696.6|1698.6|1698.3|1696.8|1696.5|116
1665565200000|2022-10-12 09:00:00|1696.8|1696.5|1699.8|1699.5|1700.7|1700.4|1695.3|1695|209
1665565500000|2022-10-12 09:05:00|1699.7|1699.4|1698.9|1698.6|1700.1|1699.8|1698.1|1697.8|136
1665565800000|2022-10-12 09:10:00|1699|1698.7|1700.1|1699.8|1700.4|1700.1|1698.6|1698.3|84
1665566100000|2022-10-12 09:15:00|1700.3|1700|1701.3|1701|1701.9|1701.6|1699.8|1699.5|239
1665566400000|2022-10-12 09:20:00|1701.4|1701.1|1702.3|1702|1703|1702.7|1700.6|1700.3|139
1665566700000|2022-10-12 09:25:00|1702.4|1702.1|1705.7|1705.4|1705.8|1705.5|1702.4|1702.1|232
1665567000000|2022-10-12 09:30:00|1705.6|1705.3|1704.9|1704.6|1706.6|1706.3|1704.4|1704.1|679
1665567300000|2022-10-12 09:35:00|1705|1704.7|1704.4|1704.1|1705.1|1704.8|1703.1|1702.8|206
1665567600000|2022-10-12 09:40:00|1704.5|1704.2|1703.8|1703.5|1705.4|1705.1|1703|1702.7|172
1665567900000|2022-10-12 09:45:00|1703.7|1703.4|1702.1|1701.8|1703.8|1703.5|1702.1|1701.8|190
1665568200000|2022-10-12 09:50:00|1702|1701.7|1702|1701.7|1702.7|1702.4|1701.5|1701.2|127
1665568500000|2022-10-12 09:55:00|1701.9|1701.6|1703|1702.7|1703.3|1703|1701.8|1701.5|171
1665568800000|2022-10-12 10:00:00|1703.1|1702.8|1704.1|1703.8|1705.3|1705|1702.8|1702.5|206
1665569100000|2022-10-12 10:05:00|1704.2|1703.9|1702.6|1702.3|1704.5|1704.2|1702.6|1702.3|108
1665569400000|2022-10-12 10:10:00|1702.5|1702.2|1702|1701.7|1703.2|1702.9|1701.4|1701.1|136
1665569700000|2022-10-12 10:15:00|1701.9|1701.6|1701.2|1700.9|1703.2|1702.9|1700.8|1700.5|140
1665570000000|2022-10-12 10:20:00|1701.3|1701|1699.3|1699|1701.3|1701|1699.2|1698.9|169
1665570300000|2022-10-12 10:25:00|1699.4|1699.1|1699.3|1699|1699.6|1699.3|1698.1|1697.8|166
1665570600000|2022-10-12 10:30:00|1699.2|1698.9|1698|1697.7|1699.2|1698.9|1697|1696.7|111
1665570900000|2022-10-12 10:35:00|1697.9|1697.6|1699.1|1698.8|1699.6|1699.3|1697.3|1697|92
1665571200000|2022-10-12 10:40:00|1699|1698.7|1696.9|1696.6|1699.4|1699.1|1695.9|1695.6|217
1665571500000|2022-10-12 10:45:00|1696.8|1696.5|1696.2|1695.9|1698.2|1697.9|1695.9|1695.6|148
1665571800000|2022-10-12 10:50:00|1696.3|1696|1696.6|1696.3|1696.8|1696.5|1694.8|1694.5|426
1665572100000|2022-10-12 10:55:00|1696.7|1696.4|1699|1698.7|1699|1698.7|1695.7|1695.4|349
1665572400000|2022-10-12 11:00:00|1698.7|1698.4|1698.3|1698|1700|1699.7|1697.8|1697.5|328
1665572700000|2022-10-12 11:05:00|1698.4|1698.1|1698.6|1698.3|1699.3|1699|1698.3|1698|292
1665573000000|2022-10-12 11:10:00|1698.7|1698.4|1700.1|1699.8|1700.4|1700.1|1697|1696.7|410
1665573300000|2022-10-12 11:15:00|1700.3|1700|1699.3|1699|1700.3|1700|1697.9|1697.6|206
1665573600000|2022-10-12 11:20:00|1699.2|1698.9|1700.1|1699.8|1700.4|1700.1|1698.5|1698.2|137
1665573900000|2022-10-12 11:25:00|1700|1699.7|1701.1|1700.8|1701.5|1701.2|1699.3|1699|188
1665574200000|2022-10-12 11:30:00|1701|1700.7|1700.7|1700.4|1701.5|1701.2|1700.3|1700|171
1665574500000|2022-10-12 11:35:00|1700.6|1700.3|1701.4|1701.1|1702.6|1702.3|1700.1|1699.8|745
1665574800000|2022-10-12 11:40:00|1701.5|1701.2|1699.4|1699.1|1701.6|1701.3|1699.3|1699|673
1665575100000|2022-10-12 11:45:00|1699.5|1699.2|1698.1|1697.8|1699.5|1699.2|1697.3|1697|403
1665575400000|2022-10-12 11:50:00|1698.2|1697.9|1698.3|1698|1699|1698.7|1696.9|1696.6|260
1665575700000|2022-10-12 11:55:00|1698.2|1697.9|1697.4|1697.1|1699.3|1699|1697.3|1697|331
1665576000000|2022-10-12 12:00:00|1697.8|1697.5|1698.4|1698.1|1699.2|1698.9|1697.3|1697|220
1665576300000|2022-10-12 12:05:00|1698.3|1698|1699|1698.7|1699.4|1699.1|1696.9|1696.6|527
1665576600000|2022-10-12 12:10:00|1698.9|1698.6|1698.9|1698.6|1699.6|1699.3|1697.8|1697.5|466
1665576900000|2022-10-12 12:15:00|1698.8|1698.5|1700.2|1699.9|1700.9|1700.6|1698.8|1698.5|579
1665577200000|2022-10-12 12:20:00|1700.1|1699.8|1701.4|1701.1|1701.6|1701.3|1698|1697.7|717
1665577500000|2022-10-12 12:25:00|1701.7|1701.4|1700.9|1700.6|1703|1702.7|1700.4|1700.1|567
1665577800000|2022-10-12 12:30:00|1699.1|1698.8|1689.7|1689.4|1699.1|1698.8|1688.5|1688.2|2783
1665578100000|2022-10-12 12:35:00|1689.6|1689.3|1690.2|1689.9|1691.8|1691.5|1687.6|1687.3|1624
1665578400000|2022-10-12 12:40:00|1690.3|1690|1693.8|1693.5|1695.7|1695.4|1688.2|1687.9|1223
1665578700000|2022-10-12 12:45:00|1694|1693.7|1691|1690.7|1694.1|1693.8|1689.8|1689.5|911
1665579000000|2022-10-12 12:50:00|1691.1|1690.8|1690.1|1689.8|1693.2|1692.9|1689|1688.7|720
1665579300000|2022-10-12 12:55:00|1690.2|1689.9|1689.8|1689.5|1691.8|1691.5|1688.8|1688.5|632
1665579600000|2022-10-12 13:00:00|1689.9|1689.6|1687.5|1687.2|1690.1|1689.8|1687.1|1686.8|1257
1665579900000|2022-10-12 13:05:00|1687.7|1687.4|1684.5|1684.2|1687.7|1687.4|1684.2|1683.9|1649
1665580200000|2022-10-12 13:10:00|1684.6|1684.3|1686.7|1686.4|1687.9|1687.6|1684.4|1684.1|793
1665580500000|2022-10-12 13:15:00|1686.8|1686.5|1689.5|1689.2|1689.7|1689.4|1686|1685.7|772
1665580800000|2022-10-12 13:20:00|1689.6|1689.3|1689.6|1689.3|1689.8|1689.5|1687.7|1687.4|694
1665581100000|2022-10-12 13:25:00|1689.4|1689.1|1688.5|1688.2|1689.6|1689.3|1687.7|1687.4|904
1665581400000|2022-10-12 13:30:00|1689.1|1688.8|1671.4|1671.1|1689.8|1689.5|1668.2|1667.9|12775
1665581700000|2022-10-12 13:35:00|1672|1671.7|1679.7|1679.4|1681.6|1681.3|1672|1671.7|6898
1665582000000|2022-10-12 13:40:00|1680.1|1679.8|1682.7|1682.4|1683.2|1682.9|1673.3|1673|5589
1665582300000|2022-10-12 13:45:00|1682.5|1682.2|1675|1674.7|1685.5|1685.2|1674.8|1674.5|4396
1665582600000|2022-10-12 13:50:00|1675.2|1674.9|1671.5|1671.2|1676.2|1675.9|1670.4|1670.1|3275
1665582900000|2022-10-12 13:55:00|1671.4|1671.1|1676.2|1675.9|1678.8|1678.5|1670.3|1670|3050
1665583200000|2022-10-12 14:00:00|1676.3|1676|1679.3|1679|1681.6|1681.3|1676.2|1675.9|5321
1665583500000|2022-10-12 14:05:00|1679.2|1678.9|1673.2|1672.9|1680.2|1679.9|1671.4|1671.1|3064
1665583800000|2022-10-12 14:10:00|1673.5|1673.2|1670.6|1670.3|1674.1|1673.8|1669.9|1669.6|2184
1665584100000|2022-10-12 14:15:00|1670.4|1670.1|1672.6|1672.3|1673.7|1673.4|1669.2|1668.9|2917
1665584400000|2022-10-12 14:20:00|1672.3|1672|1667.2|1666.9|1672.3|1672|1665.4|1665.1|3465
1665584700000|2022-10-12 14:25:00|1667.3|1667|1671.5|1671.2|1674.9|1674.6|1666.5|1666.2|2239
1665585000000|2022-10-12 14:30:00|1671.2|1670.9|1675.1|1674.8|1676.8|1676.5|1669.5|1669.2|2324
1665585300000|2022-10-12 14:35:00|1674.9|1674.6|1669.6|1669.3|1675.5|1675.2|1669.2|1668.9|1660
1665585600000|2022-10-12 14:40:00|1669.5|1669.2|1665.7|1665.4|1669.6|1669.3|1665.4|1665.1|2336
1665585900000|2022-10-12 14:45:00|1665.1|1664.8|1668.8|1668.5|1670|1669.7|1663.7|1663.4|2595
1665586200000|2022-10-12 14:50:00|1668.7|1668.4|1670.1|1669.8|1670.5|1670.2|1666.8|1666.5|1286
1665586500000|2022-10-12 14:55:00|1670|1669.7|1668.6|1668.3|1671.5|1671.2|1668.2|1667.9|1267
1665586800000|2022-10-12 15:00:00|1668.8|1668.5|1671.7|1671.4|1674.1|1673.8|1667.9|1667.6|1306
1665587100000|2022-10-12 15:05:00|1671.4|1671.1|1673.9|1673.6|1674.8|1674.5|1671|1670.7|1582
1665587400000|2022-10-12 15:10:00|1673.8|1673.5|1676|1675.7|1676.1|1675.8|1673.5|1673.2|1399
1665587700000|2022-10-12 15:15:00|1675.9|1675.6|1678.7|1678.4|1679.7|1679.4|1675.3|1675|1976
1665588000000|2022-10-12 15:20:00|1678.5|1678.2|1675.7|1675.4|1679.5|1679.2|1675.2|1674.9|1506
1665588300000|2022-10-12 15:25:00|1675.8|1675.5|1677.4|1677.1|1677.5|1677.2|1674|1673.7|1079
1665588600000|2022-10-12 15:30:00|1677.7|1677.4|1674.8|1674.5|1677.8|1677.5|1674|1673.7|931
1665588900000|2022-10-12 15:35:00|1674.9|1674.6|1675.2|1674.9|1678.7|1678.4|1674.1|1673.8|1499
1665589200000|2022-10-12 15:40:00|1674.9|1674.6|1681.5|1681.2|1683|1682.7|1674.6|1674.3|2997
1665589500000|2022-10-12 15:45:00|1681.4|1681.1|1682.1|1681.8|1683.2|1682.9|1681|1680.7|1512
1665589800000|2022-10-12 15:50:00|1682.3|1682|1686.2|1685.9|1686.6|1686.3|1681.6|1681.3|2308
1665590100000|2022-10-12 15:55:00|1686.4|1686.1|1684.6|1684.3|1686.7|1686.4|1684.1|1683.8|1738
1665590400000|2022-10-12 16:00:00|1684.8|1684.5|1684.2|1683.9|1686.3|1686|1683.7|1683.4|1051
1665590700000|2022-10-12 16:05:00|1684.3|1684|1682.8|1682.5|1687.3|1687|1681.3|1681|1545
1665591000000|2022-10-12 16:10:00|1682.7|1682.4|1681.6|1681.3|1683.2|1682.9|1679.4|1679.1|1199
1665591300000|2022-10-12 16:15:00|1681.5|1681.2|1684.8|1684.5|1685|1684.7|1681.3|1681|1293
1665591600000|2022-10-12 16:20:00|1684.9|1684.6|1683.6|1683.3|1685.9|1685.6|1682.9|1682.6|1072
1665591900000|2022-10-12 16:25:00|1683.5|1683.2|1680.8|1680.5|1685.6|1685.3|1679.7|1679.4|1052
1665592200000|2022-10-12 16:30:00|1680.7|1680.4|1681.5|1681.2|1681.9|1681.6|1679.3|1679|795
1665592500000|2022-10-12 16:35:00|1681.4|1681.1|1679|1678.7|1682|1681.7|1678|1677.7|978
1665592800000|2022-10-12 16:40:00|1678.9|1678.6|1679.2|1678.9|1679.4|1679.1|1677.9|1677.6|682
1665593100000|2022-10-12 16:45:00|1679.1|1678.8|1681.4|1681.1|1682.1|1681.8|1679|1678.7|847
1665593400000|2022-10-12 16:50:00|1681.3|1681|1682.8|1682.5|1683.2|1682.9|1681.3|1681|508
1665593700000|2022-10-12 16:55:00|1682.9|1682.6|1683.6|1683.3|1684.7|1684.4|1682.7|1682.4|647
1665594000000|2022-10-12 17:00:00|1683.5|1683.2|1682.9|1682.6|1685.4|1685.1|1682.5|1682.2|1268
1665594300000|2022-10-12 17:05:00|1683|1682.7|1686|1685.7|1686.4|1686.1|1682.6|1682.3|807
1665594600000|2022-10-12 17:10:00|1685.9|1685.6|1687.2|1686.9|1687.3|1687|1685.3|1685|1062
1665594900000|2022-10-12 17:15:00|1687.1|1686.8|1683.5|1683.2|1687.2|1686.9|1683.4|1683.1|619
1665595200000|2022-10-12 17:20:00|1683.4|1683.1|1683.9|1683.6|1684.7|1684.4|1683.3|1683|740
1665595500000|2022-10-12 17:25:00|1683.7|1683.4|1685.4|1685.1|1685.8|1685.5|1683.5|1683.2|738
1665595800000|2022-10-12 17:30:00|1685.3|1685|1683.3|1683|1685.6|1685.3|1682.8|1682.5|1090
1665596100000|2022-10-12 17:35:00|1683.2|1682.9|1683.6|1683.3|1683.9|1683.6|1681.4|1681.1|821
1665596400000|2022-10-12 17:40:00|1683.7|1683.4|1682.5|1682.2|1684.1|1683.8|1681.2|1680.9|699
1665596700000|2022-10-12 17:45:00|1682.6|1682.3|1683|1682.7|1683.9|1683.6|1681.8|1681.5|1031
1665597000000|2022-10-12 17:50:00|1683.1|1682.8|1681.9|1681.6|1683.6|1683.3|1681|1680.7|686
1665597300000|2022-10-12 17:55:00|1681.5|1681.2|1681.9|1681.6|1682.1|1681.8|1681|1680.7|636
1665597600000|2022-10-12 18:00:00|1682.1|1681.8|1682|1681.7|1687.7|1687.4|1680.5|1680.2|3221
1665597900000|2022-10-12 18:05:00|1681.9|1681.6|1684.9|1684.6|1687.6|1687.3|1680.9|1680.6|2350
1665598200000|2022-10-12 18:10:00|1685|1684.7|1688|1687.7|1688.9|1688.6|1681.9|1681.6|2890
1665598500000|2022-10-12 18:15:00|1687.7|1687.4|1687.6|1687.3|1688.8|1688.5|1684.6|1684.3|1739
1665598800000|2022-10-12 18:20:00|1687.5|1687.2|1688.2|1687.9|1688.9|1688.6|1683.9|1683.6|2609
1665599100000|2022-10-12 18:25:00|1688.1|1687.8|1692.4|1692.1|1693.4|1693.1|1686.6|1686.3|2162
1665599400000|2022-10-12 18:30:00|1692.5|1692.2|1692.2|1691.9|1693.7|1693.4|1689.8|1689.5|2838
1665599700000|2022-10-12 18:35:00|1692.1|1691.8|1692.5|1692.2|1694.1|1693.8|1691.5|1691.2|1599
1665600000000|2022-10-12 18:40:00|1692.2|1691.9|1690.4|1690.1|1693.1|1692.8|1690.3|1690|1016
1665600300000|2022-10-12 18:45:00|1690.3|1690|1688.6|1688.3|1691.5|1691.2|1687.8|1687.5|1319
1665600600000|2022-10-12 18:50:00|1688.4|1688.1|1687.5|1687.2|1689.4|1689.1|1686.7|1686.4|1426
1665600900000|2022-10-12 18:55:00|1687.4|1687.1|1686.3|1686|1688.4|1688.1|1685.6|1685.3|1708
1665601200000|2022-10-12 19:00:00|1686.2|1685.9|1684.9|1684.6|1687.4|1687.1|1684.1|1683.8|1944
1665601500000|2022-10-12 19:05:00|1684.8|1684.5|1686.2|1685.9|1687.2|1686.9|1684.1|1683.8|1490
1665601800000|2022-10-12 19:10:00|1686.3|1686|1688.1|1687.8|1688.5|1688.2|1686.3|1686|1395
1665602100000|2022-10-12 19:15:00|1687.9|1687.6|1690.8|1690.5|1690.9|1690.6|1685.8|1685.5|1890
1665602400000|2022-10-12 19:20:00|1690.7|1690.4|1689.6|1689.3|1691.2|1690.9|1688.9|1688.6|1398
1665602700000|2022-10-12 19:25:00|1689.5|1689.2|1688.9|1688.6|1690.8|1690.5|1688.4|1688.1|1201
1665603000000|2022-10-12 19:30:00|1688.7|1688.4|1689.5|1689.2|1690|1689.7|1687.8|1687.5|1636
1665603300000|2022-10-12 19:35:00|1689.6|1689.3|1689.7|1689.4|1690.5|1690.2|1689|1688.7|1154
1665603600000|2022-10-12 19:40:00|1689.8|1689.5|1690.1|1689.8|1690.4|1690.1|1688.8|1688.5|1246
1665603900000|2022-10-12 19:45:00|1690|1689.7|1687.3|1687|1690.1|1689.8|1687.3|1687|2170
1665604200000|2022-10-12 19:50:00|1687.1|1686.8|1688.1|1687.8|1688.4|1688.1|1685.4|1685.1|3319
1665604500000|2022-10-12 19:55:00|1688|1687.7|1682|1681.7|1688|1687.7|1681.7|1681.4|9763
1665604800000|2022-10-12 20:00:00|1681.9|1681.6|1683.2|1682.9|1683.9|1683.6|1681.9|1681.6|4256
1665605100000|2022-10-12 20:05:00|1683|1682.7|1685.1|1684.8|1685.2|1684.9|1682.7|1682.4|1273
1665605400000|2022-10-12 20:10:00|1685.2|1684.9|1684.6|1684.3|1685.5|1685.2|1684.5|1684.2|1065
1665605700000|2022-10-12 20:15:00|1684.5|1684.2|1684.7|1684.4|1685.2|1684.9|1684|1683.7|405
1665606000000|2022-10-12 20:20:00|1684.8|1684.5|1686.2|1685.9|1686.2|1685.9|1684.8|1684.5|257
1665606300000|2022-10-12 20:25:00|1686.3|1686|1685.9|1685.6|1686.4|1686.1|1685.8|1685.5|527
1665606600000|2022-10-12 20:30:00|1686|1685.7|1685.8|1685.5|1686.1|1685.8|1685.5|1685.2|346
1665606900000|2022-10-12 20:35:00|1685.9|1685.6|1686|1685.7|1686.1|1685.8|1685.5|1685.2|526
1665607200000|2022-10-12 20:40:00|1686.1|1685.8|1685.9|1685.6|1686.1|1685.8|1685.7|1685.4|467
1665607500000|2022-10-12 20:45:00|1686|1685.7|1687|1686.7|1687|1686.7|1686|1685.7|464
1665607800000|2022-10-12 20:50:00|1686.9|1686.6|1687.1|1686.8|1687.1|1686.8|1686.4|1686.1|231
1665608100000|2022-10-12 20:55:00|1687.2|1686.9|1687.1|1686.3|1687.4|1687.1|1686.7|1686.2|265
1665608400000|2022-10-12 21:00:00|1687.2|1686.4|1687.1|1686.3|1687.2|1686.4|1687|1686.2|0
1665608700000|2022-10-12 21:05:00|1687|1686.2|1686.9|1686.1|1687.1|1686.3|1686.9|1686.1|0
1665609000000|2022-10-12 21:10:00|1687|1686.2|1687|1686.2|1687|1686.2|1686.9|1686.1|0
1665609300000|2022-10-12 21:15:00|1687.1|1686.3|1687.1|1686.3|1687.2|1686.4|1687|1686.2|0
1665609600000|2022-10-12 21:20:00|1687|1686.2|1686.9|1686.1|1687|1686.2|1686.7|1685.9|0
1665609900000|2022-10-12 21:25:00|1686.8|1686|1686.8|1686|1686.9|1686.1|1686.8|1686|0
1665610200000|2022-10-12 21:30:00|1686.9|1686.1|1687.1|1686.3|1687.1|1686.3|1686.9|1686.1|0
1665610500000|2022-10-12 21:35:00|1687.2|1686.4|1687.2|1686.4|1687.2|1686.4|1687.2|1686.4|0
1665610800000|2022-10-12 21:40:00|1687.3|1686.5|1687.1|1686.3|1687.4|1686.6|1687.1|1686.3|0
1665611100000|2022-10-12 21:45:00|1687|1686.2|1687|1686.2|1687|1686.2|1686.9|1686.1|0
1665611400000|2022-10-12 21:50:00|1687.1|1686.3|1687.3|1686.5|1687.3|1686.5|1687|1686.2|0
1665611700000|2022-10-12 21:55:00|1687.2|1686.4|1688|1687.2|1688|1687.2|1687.2|1686.4|0
1665612000000|2022-10-12 22:00:00|1687.2|1686.9|1688.9|1688.6|1689.2|1688.9|1686.7|1686.4|136
1665612300000|2022-10-12 22:05:00|1688.7|1688.4|1687.7|1687.4|1688.7|1688.4|1687.5|1687.2|64
1665612600000|2022-10-12 22:10:00|1687.8|1687.5|1687.2|1686.9|1688|1687.7|1686.7|1686.4|55
1665612900000|2022-10-12 22:15:00|1687.3|1687|1686.9|1686.6|1687.6|1687.3|1686.8|1686.5|81
1665613200000|2022-10-12 22:20:00|1687|1686.7|1687|1686.7|1687.7|1687.4|1686.7|1686.4|64
1665613500000|2022-10-12 22:25:00|1686.9|1686.6|1687.2|1686.9|1687.4|1687.1|1686.8|1686.5|38
1665613800000|2022-10-12 22:30:00|1687.3|1687|1686.9|1686.6|1687.5|1687.2|1686.7|1686.4|43
1665614100000|2022-10-12 22:35:00|1686.8|1686.5|1686.3|1686|1686.9|1686.6|1686.3|1686|62
1665614400000|2022-10-12 22:40:00|1686.4|1686.1|1686.9|1686.6|1687|1686.7|1686.4|1686.1|91
1665614700000|2022-10-12 22:45:00|1686.8|1686.5|1686.9|1686.6|1686.9|1686.6|1686.7|1686.4|14
1665615000000|2022-10-12 22:50:00|1686.8|1686.5|1687|1686.7|1687.1|1686.8|1686.3|1686|27
1665615300000|2022-10-12 22:55:00|1686.9|1686.6|1686.8|1686.5|1687.1|1686.8|1686.7|1686.4|29
1665615600000|2022-10-12 23:00:00|1686.5|1686.2|1686.5|1686.2|1687|1686.7|1686.3|1686|44
1665615900000|2022-10-12 23:05:00|1686.4|1686.1|1686.1|1685.8|1686.5|1686.2|1685.8|1685.5|123
1665616200000|2022-10-12 23:10:00|1686|1685.7|1687.3|1687|1687.4|1687.1|1686|1685.7|81
1665616500000|2022-10-12 23:15:00|1687.4|1687.1|1687.2|1686.9|1687.6|1687.3|1687|1686.7|23
1665616800000|2022-10-12 23:20:00|1687.1|1686.8|1687.1|1686.8|1687.6|1687.3|1687|1686.7|23
1665617100000|2022-10-12 23:25:00|1687|1686.7|1687.4|1687.1|1687.6|1687.3|1687|1686.7|6
1665617400000|2022-10-12 23:30:00|1687.5|1687.2|1687.6|1687.3|1687.9|1687.6|1687.4|1687.1|2
1665617700000|2022-10-12 23:35:00|1687.5|1687.2|1687.7|1687.4|1687.8|1687.5|1687.4|1687.1|8
1665618000000|2022-10-12 23:40:00|1687.6|1687.3|1687.8|1687.5|1688|1687.7|1687.5|1687.2|20
1665618300000|2022-10-12 23:45:00|1687.7|1687.4|1688.7|1688.4|1688.7|1688.4|1687.6|1687.3|30
1665618600000|2022-10-12 23:50:00|1688.6|1688.3|1688.6|1688.3|1689.6|1689.3|1688.6|1688.3|89
1665618900000|2022-10-12 23:55:00|1688.5|1688.2|1688.2|1687.9|1688.6|1688.3|1688.2|1687.9|154
1665619200000|2022-10-13 00:00:00|1687.8|1687.5|1688.2|1687.9|1688.5|1688.2|1686.5|1686.2|85
1665619500000|2022-10-13 00:05:00|1688.1|1687.8|1689.4|1689.1|1689.4|1689.1|1688|1687.7|130
1665619800000|2022-10-13 00:10:00|1689.3|1689|1688.9|1688.6|1689.5|1689.2|1688.7|1688.4|45
1665620100000|2022-10-13 00:15:00|1688.8|1688.5|1688.6|1688.3|1689.4|1689.1|1688.3|1688|30
1665620400000|2022-10-13 00:20:00|1688.7|1688.4|1689.2|1688.9|1689.5|1689.2|1688.5|1688.2|48
1665620700000|2022-10-13 00:25:00|1689.1|1688.8|1689.2|1688.9|1689.9|1689.6|1689.1|1688.8|40
1665621000000|2022-10-13 00:30:00|1689.1|1688.8|1689.4|1689.1|1690.1|1689.8|1689.1|1688.8|48
1665621300000|2022-10-13 00:35:00|1689.5|1689.2|1689|1688.7|1690.1|1689.8|1688.9|1688.6|47
1665621600000|2022-10-13 00:40:00|1688.9|1688.6|1688.8|1688.5|1689.4|1689.1|1688.6|1688.3|29
1665621900000|2022-10-13 00:45:00|1688.7|1688.4|1688.5|1688.2|1688.9|1688.6|1687.8|1687.5|42
1665622200000|2022-10-13 00:50:00|1688.4|1688.1|1690.1|1689.8|1690.2|1689.9|1688.4|1688.1|47
1665622500000|2022-10-13 00:55:00|1690|1689.7|1690.1|1689.8|1690.7|1690.4|1689.6|1689.3|32
1665622800000|2022-10-13 01:00:00|1690.2|1689.9|1690.3|1690|1691|1690.7|1690|1689.7|39
1665623100000|2022-10-13 01:05:00|1690.4|1690.1|1690|1689.7|1690.8|1690.5|1689.8|1689.5|31
1665623400000|2022-10-13 01:10:00|1690.1|1689.8|1690|1689.7|1690.7|1690.4|1689.7|1689.4|12
1665623700000|2022-10-13 01:15:00|1690.1|1689.8|1689.8|1689.5|1690.1|1689.8|1689.1|1688.8|46
1665624000000|2022-10-13 01:20:00|1689.7|1689.4|1687.6|1687.3|1690.2|1689.9|1687.5|1687.2|80
1665624300000|2022-10-13 01:25:00|1687.7|1687.4|1688.2|1687.9|1688.7|1688.4|1687.6|1687.3|35
1665624600000|2022-10-13 01:30:00|1688.1|1687.8|1687.7|1687.4|1688.8|1688.5|1687.3|1687|66
1665624900000|2022-10-13 01:35:00|1687.6|1687.3|1687.1|1686.8|1688.7|1688.4|1687.1|1686.8|71
1665625200000|2022-10-13 01:40:00|1687.2|1686.9|1687.9|1687.6|1688|1687.7|1686.7|1686.4|42
1665625500000|2022-10-13 01:45:00|1687.8|1687.5|1688.4|1688.1|1689.1|1688.8|1687.5|1687.2|38
1665625800000|2022-10-13 01:50:00|1688.5|1688.2|1688.3|1688|1689.5|1689.2|1688.2|1687.9|58
1665626100000|2022-10-13 01:55:00|1688.4|1688.1|1687.3|1687|1688.4|1688.1|1687|1686.7|52
1665626400000|2022-10-13 02:00:00|1687.2|1686.9|1686.8|1686.5|1687.5|1687.2|1686.6|1686.3|37
1665626700000|2022-10-13 02:05:00|1686.9|1686.6|1687.2|1686.9|1687.5|1687.2|1686.4|1686.1|51
1665627000000|2022-10-13 02:10:00|1686.9|1686.6|1685.1|1684.8|1687|1686.7|1684.6|1684.3|195
1665627300000|2022-10-13 02:15:00|1685|1684.7|1684.9|1684.6|1685.2|1684.9|1684.2|1683.9|87
1665627600000|2022-10-13 02:20:00|1684.8|1684.5|1685.2|1684.9|1685.4|1685.1|1684.2|1683.9|56
1665627900000|2022-10-13 02:25:00|1685.3|1685|1684.6|1684.3|1685.4|1685.1|1684.4|1684.1|44
1665628200000|2022-10-13 02:30:00|1684.7|1684.4|1685.5|1685.2|1685.9|1685.6|1684.5|1684.2|41
1665628500000|2022-10-13 02:35:00|1685.6|1685.3|1685.6|1685.3|1686.2|1685.9|1685.3|1685|34
1665628800000|2022-10-13 02:40:00|1685.5|1685.2|1686.2|1685.9|1686.3|1686|1685.5|1685.2|23
1665629100000|2022-10-13 02:45:00|1686.3|1686|1685.8|1685.5|1686.4|1686.1|1685.7|1685.4|29
1665629400000|2022-10-13 02:50:00|1685.7|1685.4|1686.6|1686.3|1687.2|1686.9|1685.7|1685.4|60
1665629700000|2022-10-13 02:55:00|1686.5|1686.2|1686.2|1685.9|1686.7|1686.4|1685.8|1685.5|24
1665630000000|2022-10-13 03:00:00|1686.1|1685.8|1686.1|1685.8|1686.8|1686.5|1686.1|1685.8|73
1665630300000|2022-10-13 03:05:00|1686.2|1685.9|1686.7|1686.4|1686.8|1686.5|1685.7|1685.4|29
1665630600000|2022-10-13 03:10:00|1686.8|1686.5|1687|1686.7|1687.1|1686.8|1686.1|1685.8|55
1665630900000|2022-10-13 03:15:00|1687.1|1686.8|1686.5|1686.2|1687.1|1686.8|1686.3|1686|10
1665631200000|2022-10-13 03:20:00|1686.6|1686.3|1685.9|1685.6|1686.8|1686.5|1685.8|1685.5|15
1665631500000|2022-10-13 03:25:00|1686|1685.7|1686.7|1686.4|1686.8|1686.5|1685.9|1685.6|17
1665631800000|2022-10-13 03:30:00|1686.8|1686.5|1686.4|1686.1|1686.8|1686.5|1686.2|1685.9|31
1665632100000|2022-10-13 03:35:00|1686.5|1686.2|1686.6|1686.3|1686.8|1686.5|1686.3|1686|10
1665632400000|2022-10-13 03:40:00|1686.7|1686.4|1686.7|1686.4|1686.7|1686.4|1686.2|1685.9|11
1665632700000|2022-10-13 03:45:00|1686.8|1686.5|1686.4|1686.1|1686.8|1686.5|1686.2|1685.9|10
1665633000000|2022-10-13 03:50:00|1686.5|1686.2|1686.3|1686|1686.7|1686.4|1686.1|1685.8|24
1665633300000|2022-10-13 03:55:00|1686.4|1686.1|1686|1685.7|1686.4|1686.1|1686|1685.7|16
1665633600000|2022-10-13 04:00:00|1686.1|1685.8|1686|1685.7|1686.4|1686.1|1685.9|1685.6|25
1665633900000|2022-10-13 04:05:00|1686.1|1685.8|1685.8|1685.5|1686.1|1685.8|1685.4|1685.1|30
1665634200000|2022-10-13 04:10:00|1685.9|1685.6|1686.4|1686.1|1686.5|1686.2|1685.7|1685.4|31
1665634500000|2022-10-13 04:15:00|1686.3|1686|1686.8|1686.5|1686.9|1686.6|1686.3|1686|32
1665634800000|2022-10-13 04:20:00|1686.7|1686.4|1686.2|1685.9|1686.7|1686.4|1686.1|1685.8|10
1665635100000|2022-10-13 04:25:00|1686.1|1685.8|1685.9|1685.6|1686.2|1685.9|1685.8|1685.5|19
1665635400000|2022-10-13 04:30:00|1685.8|1685.5|1686.2|1685.9|1686.5|1686.2|1685.7|1685.4|10
1665635700000|2022-10-13 04:35:00|1686.1|1685.8|1685.6|1685.3|1686.2|1685.9|1685.4|1685.1|16
1665636000000|2022-10-13 04:40:00|1685.5|1685.2|1685.3|1685|1685.8|1685.5|1685.2|1684.9|19
1665636300000|2022-10-13 04:45:00|1685.4|1685.1|1685.5|1685.2|1685.7|1685.4|1685|1684.7|19
1665636600000|2022-10-13 04:50:00|1685.6|1685.3|1685.3|1685|1685.7|1685.4|1685.2|1684.9|26
1665636900000|2022-10-13 04:55:00|1685.4|1685.1|1685.4|1685.1|1685.6|1685.3|1685.2|1684.9|22
1665637200000|2022-10-13 05:00:00|1685.3|1685|1684.3|1684|1685.3|1685|1684|1683.7|79
1665637500000|2022-10-13 05:05:00|1684.4|1684.1|1685|1684.7|1685|1684.7|1684.1|1683.8|51
1665637800000|2022-10-13 05:10:00|1684.9|1684.6|1685.8|1685.5|1685.9|1685.6|1684.6|1684.3|31
1665638100000|2022-10-13 05:15:00|1685.9|1685.6|1684.8|1684.5|1686|1685.7|1684.8|1684.5|26
1665638400000|2022-10-13 05:20:00|1684.9|1684.6|1684.7|1684.4|1685.1|1684.8|1683.9|1683.6|90
1665638700000|2022-10-13 05:25:00|1684.8|1684.5|1685.5|1685.2|1685.8|1685.5|1684.4|1684.1|28
1665639000000|2022-10-13 05:30:00|1685.4|1685.1|1686.4|1686.1|1686.5|1686.2|1685.1|1684.8|35
1665639300000|2022-10-13 05:35:00|1686.3|1686|1686.5|1686.2|1686.8|1686.5|1686.2|1685.9|22
1665639600000|2022-10-13 05:40:00|1686.4|1686.1|1687.1|1686.8|1688.3|1688|1686.4|1686.1|55
1665639900000|2022-10-13 05:45:00|1687|1686.7|1686|1685.7|1687|1686.7|1685.8|1685.5|28
1665640200000|2022-10-13 05:50:00|1685.9|1685.6|1685.6|1685.3|1686.4|1686.1|1685.4|1685.1|35
1665640500000|2022-10-13 05:55:00|1685.7|1685.4|1683.8|1683.5|1685.7|1685.4|1683.7|1683.4|265
1665640800000|2022-10-13 06:00:00|1683.7|1683.4|1684.7|1684.4|1685.5|1685.2|1682.4|1682.1|278
1665641100000|2022-10-13 06:05:00|1684.6|1684.3|1684.4|1684.1|1685.2|1684.9|1684|1683.7|70
1665641400000|2022-10-13 06:10:00|1684.5|1684.2|1682.9|1682.6|1685.2|1684.9|1682.4|1682.1|69
1665641700000|2022-10-13 06:15:00|1683|1682.7|1683.5|1683.2|1684.3|1684|1682.1|1681.8|127
1665642000000|2022-10-13 06:20:00|1683.2|1682.9|1683.1|1682.8|1684.3|1684|1682.7|1682.4|87
1665642300000|2022-10-13 06:25:00|1683|1682.7|1682.6|1682.3|1683.2|1682.9|1682|1681.7|91
1665642600000|2022-10-13 06:30:00|1682.5|1682.2|1683.5|1683.2|1684.1|1683.8|1681.9|1681.6|117
1665642900000|2022-10-13 06:35:00|1683.6|1683.3|1682.4|1682.1|1683.6|1683.3|1682.2|1681.9|34
1665643200000|2022-10-13 06:40:00|1682.3|1682|1682.5|1682.2|1683.3|1683|1682.3|1682|59
1665643500000|2022-10-13 06:45:00|1682.3|1682|1683.4|1683.1|1683.7|1683.4|1682.3|1682|56
1665643800000|2022-10-13 06:50:00|1683.5|1683.2|1684.4|1684.1|1684.7|1684.4|1683.4|1683.1|45
1665644100000|2022-10-13 06:55:00|1684.5|1684.2|1683.4|1683.1|1684.6|1684.3|1683.1|1682.8|81
1665644400000|2022-10-13 07:00:00|1683.2|1682.9|1680.6|1680.3|1683.2|1682.9|1679.9|1679.6|677
1665644700000|2022-10-13 07:05:00|1680.3|1680|1681.1|1680.8|1682.1|1681.8|1679.1|1678.8|353
1665645000000|2022-10-13 07:10:00|1681.2|1680.9|1684.3|1684|1684.5|1684.2|1680.6|1680.3|214
1665645300000|2022-10-13 07:15:00|1684.4|1684.1|1686.4|1686.1|1686.6|1686.3|1684.3|1684|260
1665645600000|2022-10-13 07:20:00|1686.2|1685.9|1686.2|1685.9|1687.1|1686.8|1685.1|1684.8|165
1665645900000|2022-10-13 07:25:00|1686.3|1686|1687.6|1687.3|1687.8|1687.5|1685.6|1685.3|160
1665646200000|2022-10-13 07:30:00|1687.4|1687.1|1685.7|1685.4|1687.4|1687.1|1684.3|1684|194
1665646500000|2022-10-13 07:35:00|1685.8|1685.5|1685.7|1685.4|1686.1|1685.8|1684.5|1684.2|170
1665646800000|2022-10-13 07:40:00|1685.6|1685.3|1687.8|1687.5|1688.7|1688.4|1685.5|1685.2|189
1665647100000|2022-10-13 07:45:00|1687.7|1687.4|1687.1|1686.8|1688.3|1688|1686.6|1686.3|115
1665647400000|2022-10-13 07:50:00|1687.2|1686.9|1687.8|1687.5|1688.5|1688.2|1686.8|1686.5|197
1665647700000|2022-10-13 07:55:00|1687.6|1687.3|1687.1|1686.8|1688.5|1688.2|1686.9|1686.6|93
1665648000000|2022-10-13 08:00:00|1687.2|1686.9|1686.7|1686.4|1687.6|1687.3|1685.8|1685.5|171
1665648300000|2022-10-13 08:05:00|1686.8|1686.5|1685.5|1685.2|1687.4|1687.1|1685.3|1685|90
1665648600000|2022-10-13 08:10:00|1685.6|1685.3|1685.8|1685.5|1686.1|1685.8|1684.9|1684.6|134
1665648900000|2022-10-13 08:15:00|1685.7|1685.4|1686|1685.7|1686.6|1686.3|1685.1|1684.8|101
1665649200000|2022-10-13 08:20:00|1686.1|1685.8|1685.8|1685.5|1686.1|1685.8|1685.1|1684.8|47
1665649500000|2022-10-13 08:25:00|1685.7|1685.4|1687.4|1687.1|1687.5|1687.2|1684.9|1684.6|75
1665649800000|2022-10-13 08:30:00|1687.5|1687.2|1688.9|1688.6|1689.6|1689.3|1686.9|1686.6|218
1665650100000|2022-10-13 08:35:00|1688.8|1688.5|1690.1|1689.8|1690.2|1689.9|1688.3|1688|156
1665650400000|2022-10-13 08:40:00|1690.2|1689.9|1690.5|1690.2|1691.1|1690.8|1690.1|1689.8|303
1665650700000|2022-10-13 08:45:00|1690.4|1690.1|1691|1690.7|1691.1|1690.8|1689.8|1689.5|158
1665651000000|2022-10-13 08:50:00|1691.1|1690.8|1692.1|1691.8|1692.1|1691.8|1691|1690.7|121
1665651300000|2022-10-13 08:55:00|1692|1691.7|1692.1|1691.8|1692.7|1692.4|1691.7|1691.4|171
1665651600000|2022-10-13 09:00:00|1691.8|1691.5|1693.3|1693|1693.3|1693|1691.8|1691.5|237
1665651900000|2022-10-13 09:05:00|1693.4|1693.1|1694|1693.7|1694.4|1694.1|1692.7|1692.4|251
1665652200000|2022-10-13 09:10:00|1694.1|1693.8|1696.4|1696.1|1696.7|1696.4|1693.8|1693.5|307
1665652500000|2022-10-13 09:15:00|1696.5|1696.2|1695.7|1695.4|1696.9|1696.6|1695.3|1695|286
1665652800000|2022-10-13 09:20:00|1695.8|1695.5|1694.9|1694.6|1696.8|1696.5|1694.4|1694.1|254
1665653100000|2022-10-13 09:25:00|1695|1694.7|1695.1|1694.8|1695.6|1695.3|1694.6|1694.3|154
1665653400000|2022-10-13 09:30:00|1695|1694.7|1695.6|1695.3|1696.3|1696|1694.8|1694.5|107
1665653700000|2022-10-13 09:35:00|1695.4|1695.1|1694.6|1694.3|1695.4|1695.1|1693.8|1693.5|93
1665654000000|2022-10-13 09:40:00|1694.7|1694.4|1694|1693.7|1695.2|1694.9|1694|1693.7|50
1665654300000|2022-10-13 09:45:00|1693.8|1693.5|1694|1693.7|1695.5|1695.2|1693.7|1693.4|167
1665654600000|2022-10-13 09:50:00|1694.1|1693.8|1693.4|1693.1|1694.1|1693.8|1693.2|1692.9|301
1665654900000|2022-10-13 09:55:00|1693.3|1693|1692.8|1692.5|1693.4|1693.1|1692|1691.7|250
1665655200000|2022-10-13 10:00:00|1692.9|1692.6|1692.7|1692.4|1693.4|1693.1|1692.4|1692.1|99
1665655500000|2022-10-13 10:05:00|1692.8|1692.5|1691.6|1691.3|1692.8|1692.5|1691.4|1691.1|120
1665655800000|2022-10-13 10:10:00|1691.7|1691.4|1692.5|1692.2|1692.8|1692.5|1691.5|1691.2|76
1665656100000|2022-10-13 10:15:00|1692.6|1692.3|1692.4|1692.1|1692.8|1692.5|1691.8|1691.5|116
1665656400000|2022-10-13 10:20:00|1692.5|1692.2|1692.7|1692.4|1693.1|1692.8|1692.1|1691.8|193
1665656700000|2022-10-13 10:25:00|1692.8|1692.5|1692.9|1692.6|1693.7|1693.4|1692.8|1692.5|130
1665657000000|2022-10-13 10:30:00|1693|1692.7|1692.9|1692.6|1693.4|1693.1|1692.3|1692|78
1665657300000|2022-10-13 10:35:00|1693|1692.7|1693.5|1693.2|1693.7|1693.4|1692.7|1692.4|106
1665657600000|2022-10-13 10:40:00|1693.6|1693.3|1694.8|1694.5|1695.1|1694.8|1693.6|1693.3|186
1665657900000|2022-10-13 10:45:00|1694.9|1694.6|1695.5|1695.2|1695.8|1695.5|1694|1693.7|234
1665658200000|2022-10-13 10:50:00|1695.6|1695.3|1693.7|1693.4|1695.6|1695.3|1693.7|1693.4|277
1665658500000|2022-10-13 10:55:00|1693.8|1693.5|1694.2|1693.9|1694.6|1694.3|1693.7|1693.4|97
1665658800000|2022-10-13 11:00:00|1694.1|1693.8|1694.3|1694|1694.5|1694.2|1693.8|1693.5|192
1665659100000|2022-10-13 11:05:00|1694.2|1693.9|1694.5|1694.2|1695.5|1695.2|1694.2|1693.9|370
1665659400000|2022-10-13 11:10:00|1694.6|1694.3|1696.3|1696|1696.4|1696.1|1694.6|1694.3|183
1665659700000|2022-10-13 11:15:00|1696.4|1696.1|1696.7|1696.4|1697.1|1696.8|1695.7|1695.4|320
1665660000000|2022-10-13 11:20:00|1696.6|1696.3|1695.6|1695.3|1696.9|1696.6|1695.3|1695|181
1665660300000|2022-10-13 11:25:00|1695.5|1695.2|1696.8|1696.5|1697.5|1697.2|1695.4|1695.1|245
1665660600000|2022-10-13 11:30:00|1696.9|1696.6|1698.3|1698|1700.1|1699.8|1696.2|1695.9|630
1665660900000|2022-10-13 11:35:00|1698.2|1697.9|1705.2|1704.9|1707.7|1707.4|1697.9|1697.6|2320
1665661200000|2022-10-13 11:40:00|1705.1|1704.8|1702.8|1702.5|1707.6|1707.3|1702.4|1702.1|859
1665661500000|2022-10-13 11:45:00|1702.9|1702.6|1702.3|1702|1703.5|1703.2|1700.6|1700.3|596
1665661800000|2022-10-13 11:50:00|1702.5|1702.2|1702.7|1702.4|1703|1702.7|1701.4|1701.1|313
1665662100000|2022-10-13 11:55:00|1702.8|1702.5|1702.2|1701.9|1703.3|1703|1701.1|1700.8|531
1665662400000|2022-10-13 12:00:00|1702|1701.7|1704.2|1703.9|1704.9|1704.6|1702|1701.7|322
1665662700000|2022-10-13 12:05:00|1704.3|1704|1702|1701.7|1705.3|1705|1701.6|1701.3|581
1665663000000|2022-10-13 12:10:00|1701.8|1701.5|1701.2|1700.9|1702.2|1701.9|1700.3|1700|698
1665663300000|2022-10-13 12:15:00|1701.1|1700.8|1703|1702.7|1703.9|1703.6|1700.8|1700.5|1185
1665663600000|2022-10-13 12:20:00|1702.9|1702.6|1702.8|1702.5|1703.7|1703.4|1701.1|1700.8|1329
1665663900000|2022-10-13 12:25:00|1702.7|1702.4|1703.6|1703.3|1713.3|1713|1702|1701.7|1856
1665664200000|2022-10-13 12:30:00|1702.7|1702.4|1653.5|1653.2|1702.7|1702.4|1647.6|1647.3|10450
1665664500000|2022-10-13 12:35:00|1653.6|1653.3|1652.7|1652.4|1656.4|1656.1|1650.3|1650|4240
1665664800000|2022-10-13 12:40:00|1653|1652.7|1646.2|1645.9|1653.8|1653.5|1645.6|1645.3|3629
1665665100000|2022-10-13 12:45:00|1646.1|1645.8|1645|1644.7|1647.1|1646.8|1642.1|1641.8|2770
1665665400000|2022-10-13 12:50:00|1645.1|1644.8|1648.5|1648.2|1650.7|1650.4|1643.7|1643.4|2211
1665665700000|2022-10-13 12:55:00|1648.8|1648.5|1652.6|1652.3|1653|1652.7|1647.3|1647|1950
1665666000000|2022-10-13 13:00:00|1652.5|1652.2|1650.9|1650.6|1655.6|1655.3|1649.4|1649.1|1673
1665666300000|2022-10-13 13:05:00|1650.8|1650.5|1650.2|1649.9|1651.6|1651.3|1648.4|1648.1|1686
1665666600000|2022-10-13 13:10:00|1650.3|1650|1647.9|1647.6|1651.8|1651.5|1646.3|1646|1386
1665666900000|2022-10-13 13:15:00|1647.8|1647.5|1642.8|1642.5|1647.9|1647.6|1642.5|1642.2|1319
1665667200000|2022-10-13 13:20:00|1642.7|1642.4|1647|1646.7|1649.3|1649|1642.7|1642.4|1319
1665667500000|2022-10-13 13:25:00|1647.5|1647.2|1648.4|1648.1|1649.8|1649.5|1646.2|1645.9|1070
1665667800000|2022-10-13 13:30:00|1648.8|1648.5|1644.9|1644.6|1650.5|1650.2|1636.2|1635.9|10730
1665668100000|2022-10-13 13:35:00|1645|1644.7|1637.6|1637.3|1645.7|1645.4|1635.6|1635.3|6661
1665668400000|2022-10-13 13:40:00|1637.8|1637.5|1641.8|1641.5|1647.8|1647.5|1633.5|1633.2|5919
1665668700000|2022-10-13 13:45:00|1642|1641.7|1655.7|1655.4|1656.2|1655.9|1640.6|1640.3|5272
1665669000000|2022-10-13 13:50:00|1655.6|1655.3|1661.1|1660.8|1664.5|1664.2|1654.7|1654.4|5124
1665669300000|2022-10-13 13:55:00|1660.8|1660.5|1658.7|1658.4|1663.4|1663.1|1655.2|1654.9|3583
1665669600000|2022-10-13 14:00:00|1659|1658.7|1660|1659.7|1660.6|1660.3|1654.9|1654.6|3106
1665669900000|2022-10-13 14:05:00|1660.2|1659.9|1663.2|1662.9|1664.5|1664.2|1657.1|1656.8|4730
1665670200000|2022-10-13 14:10:00|1663.3|1663|1666.4|1666.1|1666.8|1666.5|1658.4|1658.1|3722
1665670500000|2022-10-13 14:15:00|1666.3|1666|1663.5|1663.2|1668.4|1668.1|1663.1|1662.8|3951
1665670800000|2022-10-13 14:20:00|1663.6|1663.3|1660.3|1660|1665.4|1665.1|1659.5|1659.2|3119
1665671100000|2022-10-13 14:25:00|1660.4|1660.1|1652.8|1652.5|1661.2|1660.9|1651.5|1651.2|3597
1665671400000|2022-10-13 14:30:00|1652.4|1652.1|1654.4|1654.1|1660.4|1660.1|1651.4|1651.1|2977
1665671700000|2022-10-13 14:35:00|1654.3|1654|1657.6|1657.3|1658.7|1658.4|1652.4|1652.1|1661
1665672000000|2022-10-13 14:40:00|1657.5|1657.2|1659.9|1659.6|1661.7|1661.4|1655.8|1655.5|2558
1665672300000|2022-10-13 14:45:00|1659.8|1659.5|1666.7|1666.4|1666.9|1666.6|1659|1658.7|2351
1665672600000|2022-10-13 14:50:00|1666.6|1666.3|1666|1665.7|1667.8|1667.5|1663.3|1663|2065
1665672900000|2022-10-13 14:55:00|1665.9|1665.6|1668|1667.7|1672.3|1672|1665.1|1664.8|4527
1665673200000|2022-10-13 15:00:00|1667.5|1667.2|1673.1|1672.8|1673.5|1673.2|1666.4|1666.1|2561
1665673500000|2022-10-13 15:05:00|1673.2|1672.9|1684.7|1684.4|1685.9|1685.6|1672.9|1672.6|5869
1665673800000|2022-10-13 15:10:00|1684.5|1684.2|1686.3|1686|1686.4|1686.1|1681.9|1681.6|3674
1665674100000|2022-10-13 15:15:00|1687.1|1686.8|1696.1|1695.8|1699|1698.7|1684.4|1684.1|8199
1665674400000|2022-10-13 15:20:00|1696|1695.7|1696.5|1696.2|1706.6|1706.3|1694.7|1694.4|9201
1665674700000|2022-10-13 15:25:00|1696.6|1696.3|1696.7|1696.4|1698.8|1698.5|1692.8|1692.5|3882
1665675000000|2022-10-13 15:30:00|1696.6|1696.3|1698.3|1698|1698.9|1698.6|1693.9|1693.6|3405
1665675300000|2022-10-13 15:35:00|1698.2|1697.9|1711.5|1711.2|1713.9|1713.6|1697.9|1697.6|7665
1665675600000|2022-10-13 15:40:00|1711.6|1711.3|1707.1|1706.8|1715.8|1715.5|1704.7|1704.4|5654
1665675900000|2022-10-13 15:45:00|1707.3|1707|1705.3|1705|1708.1|1707.8|1702.8|1702.5|4009
1665676200000|2022-10-13 15:50:00|1705.2|1704.9|1707.8|1707.5|1708.8|1708.5|1702.1|1701.8|2591
1665676500000|2022-10-13 15:55:00|1707.9|1707.6|1706.1|1705.8|1709.5|1709.2|1702.9|1702.6|2121
1665676800000|2022-10-13 16:00:00|1706.4|1706.1|1711.7|1711.4|1714|1713.7|1706.4|1706.1|3214
1665677100000|2022-10-13 16:05:00|1712|1711.7|1708.4|1708.1|1712.7|1712.4|1707.5|1707.2|2251
1665677400000|2022-10-13 16:10:00|1708.5|1708.2|1704.8|1704.5|1709.2|1708.9|1702|1701.7|2476
1665677700000|2022-10-13 16:15:00|1705|1704.7|1700.1|1699.8|1706.9|1706.6|1699.3|1699|2040
1665678000000|2022-10-13 16:20:00|1699.9|1699.6|1699.4|1699.1|1701.4|1701.1|1697|1696.7|2704
1665678300000|2022-10-13 16:25:00|1699.2|1698.9|1697.7|1697.4|1700.1|1699.8|1696|1695.7|1627
1665678600000|2022-10-13 16:30:00|1697.8|1697.5|1701|1700.7|1701.4|1701.1|1696|1695.7|1240
1665678900000|2022-10-13 16:35:00|1701.1|1700.8|1699.9|1699.6|1702.4|1702.1|1698.2|1697.9|1610
1665679200000|2022-10-13 16:40:00|1699.8|1699.5|1706|1705.7|1707|1706.7|1699.4|1699.1|1751
1665679500000|2022-10-13 16:45:00|1706.1|1705.8|1709.1|1708.8|1709.1|1708.8|1703.7|1703.4|1428
1665679800000|2022-10-13 16:50:00|1708.9|1708.6|1709|1708.7|1712.1|1711.8|1708.2|1707.9|2615
1665680100000|2022-10-13 16:55:00|1709.2|1708.9|1710.8|1710.5|1711.7|1711.4|1708.4|1708.1|1509
1665680400000|2022-10-13 17:00:00|1711|1710.7|1714.9|1714.6|1715.5|1715.2|1709.9|1709.6|1682
1665680700000|2022-10-13 17:05:00|1715|1714.7|1712.4|1712.1|1715.8|1715.5|1712.2|1711.9|1439
1665681000000|2022-10-13 17:10:00|1712.5|1712.2|1710.9|1710.6|1713.2|1712.9|1709.4|1709.1|1168
1665681300000|2022-10-13 17:15:00|1710.8|1710.5|1712.8|1712.5|1713.5|1713.2|1710.1|1709.8|1606
1665681600000|2022-10-13 17:20:00|1712.6|1712.3|1717.6|1717.3|1717.9|1717.6|1712.5|1712.2|1955
1665681900000|2022-10-13 17:25:00|1717.5|1717.2|1724|1723.7|1724.9|1724.6|1717|1716.7|3958
1665682200000|2022-10-13 17:30:00|1724.1|1723.8|1726.2|1725.9|1727.4|1727.1|1724.1|1723.8|2857
1665682500000|2022-10-13 17:35:00|1726.4|1726.1|1723.8|1723.5|1726.8|1726.5|1723|1722.7|2405
1665682800000|2022-10-13 17:40:00|1724.2|1723.9|1721.6|1721.3|1724.8|1724.5|1720.4|1720.1|1983
1665683100000|2022-10-13 17:45:00|1721.5|1721.2|1720.7|1720.4|1722.1|1721.8|1719.4|1719.1|1353
1665683400000|2022-10-13 17:50:00|1720.8|1720.5|1723.6|1723.3|1723.7|1723.4|1719.9|1719.6|2042
1665683700000|2022-10-13 17:55:00|1723.5|1723.2|1724.8|1724.5|1725.6|1725.3|1722.3|1722|1842
1665684000000|2022-10-13 18:00:00|1724.6|1724.3|1724.8|1724.5|1725.2|1724.9|1722.3|1722|2311
1665684300000|2022-10-13 18:05:00|1725|1724.7|1724.1|1723.8|1725.8|1725.5|1722.5|1722.2|2270
1665684600000|2022-10-13 18:10:00|1724.2|1723.9|1723.7|1723.4|1725.6|1725.3|1721.6|1721.3|1455
1665684900000|2022-10-13 18:15:00|1723.8|1723.5|1724|1723.7|1725.5|1725.2|1723.2|1722.9|825
1665685200000|2022-10-13 18:20:00|1724.1|1723.8|1722.3|1722|1724.6|1724.3|1721.7|1721.4|1474
1665685500000|2022-10-13 18:25:00|1722.2|1721.9|1716.3|1716|1722.3|1722|1715.7|1715.4|1804
1665685800000|2022-10-13 18:30:00|1716.2|1715.9|1719.4|1719.1|1720.1|1719.8|1716.2|1715.9|1635
1665686100000|2022-10-13 18:35:00|1719.3|1719|1721.9|1721.6|1722.3|1722|1718.7|1718.4|1383
1665686400000|2022-10-13 18:40:00|1721.8|1721.5|1723.5|1723.2|1723.6|1723.3|1720.7|1720.4|1219
1665686700000|2022-10-13 18:45:00|1723.6|1723.3|1723|1722.7|1724.6|1724.3|1722.2|1721.9|1432
1665687000000|2022-10-13 18:50:00|1722.9|1722.6|1725.6|1725.3|1726.6|1726.3|1722.7|1722.4|1746
1665687300000|2022-10-13 18:55:00|1725.5|1725.2|1727.8|1727.5|1728.8|1728.5|1725.2|1724.9|2965
1665687600000|2022-10-13 19:00:00|1727.7|1727.4|1727.7|1727.4|1728.1|1727.8|1724.7|1724.4|2278
1665687900000|2022-10-13 19:05:00|1727.6|1727.3|1731.4|1731.1|1731.5|1731.2|1727.2|1726.9|2046
1665688200000|2022-10-13 19:10:00|1731.5|1731.2|1728.7|1728.4|1732.3|1732|1728.5|1728.2|1960
1665688500000|2022-10-13 19:15:00|1728.6|1728.3|1728.9|1728.6|1730.5|1730.2|1727.4|1727.1|1550
1665688800000|2022-10-13 19:20:00|1729|1728.7|1726.9|1726.6|1729|1728.7|1726|1725.7|1477
1665689100000|2022-10-13 19:25:00|1726.8|1726.5|1724.4|1724.1|1727.7|1727.4|1722.9|1722.6|2126
1665689400000|2022-10-13 19:30:00|1724.2|1723.9|1720.9|1720.6|1727|1726.7|1719.9|1719.6|2334
1665689700000|2022-10-13 19:35:00|1720.8|1720.5|1722.3|1722|1722.7|1722.4|1719.3|1719|1838
1665690000000|2022-10-13 19:40:00|1722.2|1721.9|1722.7|1722.4|1723.1|1722.8|1719.3|1719|2291
1665690300000|2022-10-13 19:45:00|1722.5|1722.2|1722.8|1722.5|1724.1|1723.8|1721.1|1720.8|2197
1665690600000|2022-10-13 19:50:00|1723.1|1722.8|1725.5|1725.2|1727.1|1726.8|1720|1719.7|4026
1665690900000|2022-10-13 19:55:00|1725.7|1725.4|1724.3|1724|1725.9|1725.6|1723.2|1722.9|12321
1665691200000|2022-10-13 20:00:00|1724.2|1723.9|1725.1|1724.8|1727.3|1727|1723.1|1722.8|3820
1665691500000|2022-10-13 20:05:00|1725.4|1725.1|1723.8|1723.5|1725.4|1725.1|1723.6|1723.3|1576
1665691800000|2022-10-13 20:10:00|1723.7|1723.4|1722.5|1722.2|1724.3|1724|1722.2|1721.9|1291
1665692100000|2022-10-13 20:15:00|1722.6|1722.3|1724.4|1724.1|1724.4|1724.1|1722.3|1722|284
1665692400000|2022-10-13 20:20:00|1724.5|1724.2|1723.9|1723.6|1724.6|1724.3|1723.8|1723.5|410
1665692700000|2022-10-13 20:25:00|1723.8|1723.5|1724.6|1724.3|1724.7|1724.4|1723.7|1723.4|337
1665693000000|2022-10-13 20:30:00|1724.4|1724.1|1724.3|1724|1724.7|1724.4|1723.7|1723.4|520
1665693300000|2022-10-13 20:35:00|1724.4|1724.1|1724|1723.7|1724.6|1724.3|1723.7|1723.4|218
1665693600000|2022-10-13 20:40:00|1724.1|1723.8|1724|1723.7|1724.5|1724.2|1723.5|1723.2|142
1665693900000|2022-10-13 20:45:00|1723.8|1723.5|1723.7|1723.4|1724.4|1724.1|1723.2|1722.9|224
1665694200000|2022-10-13 20:50:00|1723.8|1723.5|1723.9|1723.6|1724.1|1723.8|1723.6|1723.3|81
1665694500000|2022-10-13 20:55:00|1723.8|1723.5|1723.3|1722.5|1724.1|1723.8|1722.8|1722.4|219
1665694800000|2022-10-13 21:00:00|1723.4|1722.6|1722.6|1721.8|1723.4|1722.6|1722.4|1721.6|0
1665695100000|2022-10-13 21:05:00|1722.5|1721.7|1722.5|1721.7|1722.5|1721.7|1722.5|1721.7|0
1665695400000|2022-10-13 21:10:00|1722.6|1721.8|1722.8|1722|1722.8|1722|1722.6|1721.8|0
1665695700000|2022-10-13 21:15:00|1722.7|1721.9|1722.8|1722|1722.8|1722|1722.7|1721.9|0
1665696000000|2022-10-13 21:20:00|1723|1722.2|1722.9|1722.1|1723|1722.2|1722.6|1721.8|0
1665696300000|2022-10-13 21:25:00|1722.8|1722|1722.8|1722|1723.1|1722.3|1722.8|1722|0
1665696600000|2022-10-13 21:30:00|1722.7|1721.9|1722.8|1722|1722.8|1722|1722.7|1721.9|0
1665696900000|2022-10-13 21:35:00|1723|1722.2|1722.8|1722|1723.1|1722.3|1722.8|1722|0
1665697200000|2022-10-13 21:40:00|1722.9|1722.1|1723.1|1722.3|1723.1|1722.3|1722.8|1722|0
1665697500000|2022-10-13 21:45:00|1723|1722.2|1722.9|1722.1|1723|1722.2|1722.9|1722.1|0
1665697800000|2022-10-13 21:50:00|1723.1|1722.3|1723.5|1722.7|1723.7|1722.9|1723.1|1722.3|0
1665698100000|2022-10-13 21:55:00|1723.6|1722.8|1723.4|1722.6|1723.7|1722.9|1723.3|1722.5|0
1665698400000|2022-10-13 22:00:00|1723.9|1723.6|1724.5|1724.2|1726|1725.7|1723.5|1723.2|214
1665698700000|2022-10-13 22:05:00|1724.6|1724.3|1724.9|1724.6|1725.3|1725|1724|1723.7|74
1665699000000|2022-10-13 22:10:00|1725.1|1724.8|1724.7|1724.4|1725.4|1725.1|1724.3|1724|84
1665699300000|2022-10-13 22:15:00|1724.8|1724.5|1726|1725.7|1726.3|1726|1724.6|1724.3|74
1665699600000|2022-10-13 22:20:00|1726.1|1725.8|1723.6|1723.3|1726.3|1726|1723.4|1723.1|91
1665699900000|2022-10-13 22:25:00|1723.7|1723.4|1723.4|1723.1|1723.7|1723.4|1722.8|1722.5|73
1665700200000|2022-10-13 22:30:00|1723.5|1723.2|1724|1723.7|1724.1|1723.8|1723.4|1723.1|26
1665700500000|2022-10-13 22:35:00|1724.1|1723.8|1723.9|1723.6|1724.1|1723.8|1723.7|1723.4|63
1665700800000|2022-10-13 22:40:00|1723.8|1723.5|1725|1724.7|1725.1|1724.8|1723.7|1723.4|77
1665701100000|2022-10-13 22:45:00|1725.1|1724.8|1725.9|1725.6|1726.1|1725.8|1724.2|1723.9|78
1665701400000|2022-10-13 22:50:00|1726|1725.7|1725.4|1725.1|1726.1|1725.8|1725.1|1724.8|82
1665701700000|2022-10-13 22:55:00|1725.3|1725|1725|1724.7|1726.1|1725.8|1724.9|1724.6|102
1665702000000|2022-10-13 23:00:00|1725.1|1724.8|1724.1|1723.8|1725.2|1724.9|1724.1|1723.8|57
1665702300000|2022-10-13 23:05:00|1724.3|1724|1724.3|1724|1724.7|1724.4|1723.8|1723.5|78
1665702600000|2022-10-13 23:10:00|1724.5|1724.2|1725.1|1724.8|1725.2|1724.9|1724.2|1723.9|85
1665702900000|2022-10-13 23:15:00|1725|1724.7|1725.3|1725|1725.6|1725.3|1724.8|1724.5|39
1665703200000|2022-10-13 23:20:00|1725.4|1725.1|1724.7|1724.4|1725.6|1725.3|1724.3|1724|48
1665703500000|2022-10-13 23:25:00|1724.8|1724.5|1724.9|1724.6|1725.4|1725.1|1724.7|1724.4|37
1665703800000|2022-10-13 23:30:00|1725|1724.7|1724.7|1724.4|1725.7|1725.4|1724.4|1724.1|39
1665704100000|2022-10-13 23:35:00|1724.6|1724.3|1723.7|1723.4|1724.9|1724.6|1723.7|1723.4|34
1665704400000|2022-10-13 23:40:00|1723.5|1723.2|1723.5|1723.2|1723.9|1723.6|1723.1|1722.8|57
1665704700000|2022-10-13 23:45:00|1723.4|1723.1|1725.1|1724.8|1725.2|1724.9|1723.4|1723.1|88
1665705000000|2022-10-13 23:50:00|1725.2|1724.9|1724.8|1724.5|1725.5|1725.2|1724.2|1723.9|113
1665705300000|2022-10-13 23:55:00|1724.7|1724.4|1724|1723.7|1725.5|1725.2|1723.9|1723.6|206
1665705600000|2022-10-14 00:00:00|1723.1|1722.8|1723.5|1723.2|1724|1723.7|1722.2|1721.9|278
1665705900000|2022-10-14 00:05:00|1723.6|1723.3|1721.7|1721.4|1724.7|1724.4|1721.5|1721.2|172
1665706200000|2022-10-14 00:10:00|1721.8|1721.5|1720.1|1719.8|1721.9|1721.6|1719.5|1719.2|293
1665706500000|2022-10-14 00:15:00|1720|1719.7|1719.9|1719.6|1720.7|1720.4|1719.3|1719|243
1665706800000|2022-10-14 00:20:00|1720|1719.7|1720.7|1720.4|1721|1720.7|1719.7|1719.4|135
1665707100000|2022-10-14 00:25:00|1720.8|1720.5|1723.1|1722.8|1723.1|1722.8|1720.7|1720.4|130
1665707400000|2022-10-14 00:30:00|1723.2|1722.9|1723.4|1723.1|1724|1723.7|1722.4|1722.1|209
1665707700000|2022-10-14 00:35:00|1723.6|1723.3|1723.9|1723.6|1724.1|1723.8|1723.3|1723|52
1665708000000|2022-10-14 00:40:00|1724|1723.7|1723.2|1722.9|1725|1724.7|1722.5|1722.2|84
1665708300000|2022-10-14 00:45:00|1723.3|1723|1724|1723.7|1724.2|1723.9|1722.6|1722.3|75
1665708600000|2022-10-14 00:50:00|1723.9|1723.6|1723.5|1723.2|1724.3|1724|1723|1722.7|47
1665708900000|2022-10-14 00:55:00|1723.4|1723.1|1723.7|1723.4|1724.3|1724|1722.6|1722.3|40
1665709200000|2022-10-14 01:00:00|1723.5|1723.2|1724.7|1724.4|1724.9|1724.6|1723.5|1723.2|83
1665709500000|2022-10-14 01:05:00|1724.6|1724.3|1724|1723.7|1725.2|1724.9|1723.3|1723|66
1665709800000|2022-10-14 01:10:00|1723.9|1723.6|1723.4|1723.1|1724.3|1724|1723.1|1722.8|40
1665710100000|2022-10-14 01:15:00|1723.5|1723.2|1724.4|1724.1|1724.5|1724.2|1723.3|1723|55
1665710400000|2022-10-14 01:20:00|1724.5|1724.2|1723.7|1723.4|1726.2|1725.9|1723.6|1723.3|255
1665710700000|2022-10-14 01:25:00|1723.8|1723.5|1723.8|1723.5|1724.3|1724|1722.6|1722.3|76
1665711000000|2022-10-14 01:30:00|1723.9|1723.6|1727.3|1727|1727.7|1727.4|1723.8|1723.5|295
1665711300000|2022-10-14 01:35:00|1727.2|1726.9|1728.8|1728.5|1729.3|1729|1726.4|1726.1|156
1665711600000|2022-10-14 01:40:00|1728.7|1728.4|1733.9|1733.6|1734|1733.7|1728.4|1728.1|294
1665711900000|2022-10-14 01:45:00|1733.8|1733.5|1735.6|1735.3|1736.4|1736.1|1733.3|1733|471
1665712200000|2022-10-14 01:50:00|1735.5|1735.2|1735.8|1735.5|1736|1735.7|1734|1733.7|186
1665712500000|2022-10-14 01:55:00|1735.7|1735.4|1735.5|1735.2|1736.6|1736.3|1734.9|1734.6|177
1665712800000|2022-10-14 02:00:00|1735.2|1734.9|1735|1734.7|1735.6|1735.3|1734.1|1733.8|132
1665713100000|2022-10-14 02:05:00|1734.8|1734.5|1734.7|1734.4|1736|1735.7|1734.6|1734.3|69
1665713400000|2022-10-14 02:10:00|1734.6|1734.3|1734.6|1734.3|1735.1|1734.8|1733.9|1733.6|64
1665713700000|2022-10-14 02:15:00|1734.5|1734.2|1735.2|1734.9|1735.9|1735.6|1734|1733.7|86
1665714000000|2022-10-14 02:20:00|1735.1|1734.8|1735.7|1735.4|1736|1735.7|1734.5|1734.2|107
1665714300000|2022-10-14 02:25:00|1735.6|1735.3|1735.6|1735.3|1735.8|1735.5|1735.1|1734.8|26
1665714600000|2022-10-14 02:30:00|1735.7|1735.4|1736.9|1736.6|1736.9|1736.6|1735.4|1735.1|83
1665714900000|2022-10-14 02:35:00|1737|1736.7|1737.3|1737|1739.6|1739.3|1736.6|1736.3|368
1665715200000|2022-10-14 02:40:00|1737.4|1737.1|1736.2|1735.9|1737.9|1737.6|1735.7|1735.4|170
1665715500000|2022-10-14 02:45:00|1736.3|1736|1735.5|1735.2|1736.4|1736.1|1735.2|1734.9|108
1665715800000|2022-10-14 02:50:00|1735.4|1735.1|1735.2|1734.9|1735.5|1735.2|1734.6|1734.3|57
1665716100000|2022-10-14 02:55:00|1735.1|1734.8|1735.9|1735.6|1736.3|1736|1735|1734.7|43
1665716400000|2022-10-14 03:00:00|1735.8|1735.5|1736|1735.7|1736.9|1736.6|1735.8|1735.5|44
1665716700000|2022-10-14 03:05:00|1735.9|1735.6|1735.5|1735.2|1736.6|1736.3|1735.4|1735.1|7
1665717000000|2022-10-14 03:10:00|1735.6|1735.3|1736.4|1736.1|1736.5|1736.2|1735.3|1735|38
1665717300000|2022-10-14 03:15:00|1736.5|1736.2|1735.3|1735|1736.6|1736.3|1735|1734.7|32
1665717600000|2022-10-14 03:20:00|1735.4|1735.1|1736|1735.7|1736.2|1735.9|1735.3|1735|15
1665717900000|2022-10-14 03:25:00|1736.1|1735.8|1737|1736.7|1737.1|1736.8|1735.6|1735.3|51
1665718200000|2022-10-14 03:30:00|1737.1|1736.8|1738.5|1738.2|1738.6|1738.3|1736.7|1736.4|82
1665718500000|2022-10-14 03:35:00|1738.6|1738.3|1738.5|1738.2|1738.6|1738.3|1737.7|1737.4|77
1665718800000|2022-10-14 03:40:00|1738.6|1738.3|1739.4|1739.1|1739.7|1739.4|1738.3|1738|116
1665719100000|2022-10-14 03:45:00|1739.5|1739.2|1740.5|1740.2|1742.1|1741.8|1739.3|1739|350
1665719400000|2022-10-14 03:50:00|1740.6|1740.3|1739.3|1739|1741|1740.7|1739.3|1739|59
1665719700000|2022-10-14 03:55:00|1739.4|1739.1|1739.6|1739.3|1739.8|1739.5|1738.7|1738.4|69
1665720000000|2022-10-14 04:00:00|1739.7|1739.4|1739.3|1739|1739.8|1739.5|1738.9|1738.6|47
1665720300000|2022-10-14 04:05:00|1739.4|1739.1|1739.2|1738.9|1739.7|1739.4|1739|1738.7|31
1665720600000|2022-10-14 04:10:00|1739.3|1739|1739.6|1739.3|1740.1|1739.8|1739|1738.7|30
1665720900000|2022-10-14 04:15:00|1739.5|1739.2|1738.7|1738.4|1740|1739.7|1738.6|1738.3|26
1665721200000|2022-10-14 04:20:00|1738.6|1738.3|1738.9|1738.6|1739.1|1738.8|1738.5|1738.2|53
1665721500000|2022-10-14 04:25:00|1739|1738.7|1738.1|1737.8|1739|1738.7|1737.9|1737.6|58
1665721800000|2022-10-14 04:30:00|1738.2|1737.9|1737.7|1737.4|1738.4|1738.1|1736.7|1736.4|124
1665722100000|2022-10-14 04:35:00|1737.6|1737.3|1737.8|1737.5|1738.2|1737.9|1737.5|1737.2|49
1665722400000|2022-10-14 04:40:00|1737.9|1737.6|1736.8|1736.5|1738|1737.7|1736.6|1736.3|85
1665722700000|2022-10-14 04:45:00|1737|1736.7|1737.6|1737.3|1738.2|1737.9|1736.9|1736.6|46
1665723000000|2022-10-14 04:50:00|1737.4|1737.1|1737.9|1737.6|1738.1|1737.8|1736.9|1736.6|34
1665723300000|2022-10-14 04:55:00|1737.8|1737.5|1737.1|1736.8|1737.8|1737.5|1736.8|1736.5|32
1665723600000|2022-10-14 05:00:00|1737|1736.7|1737.4|1737.1|1737.9|1737.6|1736.3|1736|109
1665723900000|2022-10-14 05:05:00|1737.3|1737|1737.9|1737.6|1738.1|1737.8|1736.2|1735.9|110
1665724200000|2022-10-14 05:10:00|1738|1737.7|1737.1|1736.8|1738.1|1737.8|1736.3|1736|68
1665724500000|2022-10-14 05:15:00|1737|1736.7|1738.1|1737.8|1738.1|1737.8|1736.6|1736.3|78
1665724800000|2022-10-14 05:20:00|1738|1737.7|1737.7|1737.4|1738.4|1738.1|1737.3|1737|76
1665725100000|2022-10-14 05:25:00|1737.6|1737.3|1737|1736.7|1737.7|1737.4|1736.6|1736.3|51
1665725400000|2022-10-14 05:30:00|1737.1|1736.8|1738.2|1737.9|1738.3|1738|1736|1735.7|92
1665725700000|2022-10-14 05:35:00|1738.1|1737.8|1739|1738.7|1739|1738.7|1737.5|1737.2|76
1665726000000|2022-10-14 05:40:00|1739.1|1738.8|1738.8|1738.5|1740|1739.7|1738.7|1738.4|136
1665726300000|2022-10-14 05:45:00|1738.9|1738.6|1738.8|1738.5|1739.4|1739.1|1738.1|1737.8|47
1665726600000|2022-10-14 05:50:00|1738.7|1738.4|1739.2|1738.9|1739.6|1739.3|1737.7|1737.4|79
1665726900000|2022-10-14 05:55:00|1738.8|1738.5|1737.6|1737.3|1738.9|1738.6|1737.1|1736.8|123
1665727200000|2022-10-14 06:00:00|1737.3|1737|1737.5|1737.2|1738.7|1738.4|1736.1|1735.8|263
1665727500000|2022-10-14 06:05:00|1737.6|1737.3|1737.1|1736.8|1738|1737.7|1736.3|1736|104
1665727800000|2022-10-14 06:10:00|1737|1736.7|1736.1|1735.8|1737.7|1737.4|1735.5|1735.2|160
1665728100000|2022-10-14 06:15:00|1736|1735.7|1738.6|1738.3|1738.8|1738.5|1735.3|1735|160
1665728400000|2022-10-14 06:20:00|1738.5|1738.2|1736.9|1736.6|1738.6|1738.3|1736|1735.7|112
1665728700000|2022-10-14 06:25:00|1736.8|1736.5|1741|1740.7|1741.4|1741.1|1736.8|1736.5|259
1665729000000|2022-10-14 06:30:00|1740.9|1740.6|1740.2|1739.9|1740.9|1740.6|1738.8|1738.5|193
1665729300000|2022-10-14 06:35:00|1740.1|1739.8|1740.4|1740.1|1742.2|1741.9|1740.1|1739.8|454
1665729600000|2022-10-14 06:40:00|1740.3|1740|1741.5|1741.2|1742.1|1741.8|1739.8|1739.5|162
1665729900000|2022-10-14 06:45:00|1741.4|1741.1|1739.8|1739.5|1742.6|1742.3|1739.5|1739.2|122
1665730200000|2022-10-14 06:50:00|1739.7|1739.4|1737.7|1737.4|1740|1739.7|1737.3|1737|156
1665730500000|2022-10-14 06:55:00|1737.8|1737.5|1737.9|1737.6|1738.4|1738.1|1737|1736.7|170
1665730800000|2022-10-14 07:00:00|1738.1|1737.8|1735.8|1735.5|1738.6|1738.3|1735.5|1735.2|408
1665731100000|2022-10-14 07:05:00|1735.9|1735.6|1737|1736.7|1737.9|1737.6|1734.6|1734.3|365
1665731400000|2022-10-14 07:10:00|1737.1|1736.8|1736.8|1736.5|1738|1737.7|1735.9|1735.6|195
1665731700000|2022-10-14 07:15:00|1736.9|1736.6|1734.4|1734.1|1736.9|1736.6|1733.8|1733.5|241
1665732000000|2022-10-14 07:20:00|1734.5|1734.2|1729.2|1728.9|1734.6|1734.3|1729.1|1728.8|454
1665732300000|2022-10-14 07:25:00|1729.1|1728.8|1730.2|1729.9|1730.5|1730.2|1728.1|1727.8|415
1665732600000|2022-10-14 07:30:00|1730|1729.7|1726.9|1726.6|1730|1729.7|1726.5|1726.2|251
1665732900000|2022-10-14 07:35:00|1726.7|1726.4|1728|1727.7|1728|1727.7|1725.5|1725.2|272
1665733200000|2022-10-14 07:40:00|1728.2|1727.9|1730.3|1730|1731.1|1730.8|1727.8|1727.5|397
1665733500000|2022-10-14 07:45:00|1730.2|1729.9|1728|1727.7|1730.2|1729.9|1727.2|1726.9|255
1665733800000|2022-10-14 07:50:00|1727.9|1727.6|1730.3|1730|1730.4|1730.1|1726.8|1726.5|287
1665734100000|2022-10-14 07:55:00|1730.4|1730.1|1730.3|1730|1732|1731.7|1729.7|1729.4|269
1665734400000|2022-10-14 08:00:00|1730.4|1730.1|1727.6|1727.3|1730.4|1730.1|1726.5|1726.2|367
1665734700000|2022-10-14 08:05:00|1727.5|1727.2|1726.7|1726.4|1728.4|1728.1|1726.2|1725.9|151
1665735000000|2022-10-14 08:10:00|1726.8|1726.5|1728.2|1727.9|1728.7|1728.4|1725.8|1725.5|283
1665735300000|2022-10-14 08:15:00|1728|1727.7|1726.1|1725.8|1728.6|1728.3|1725.4|1725.1|261
1665735600000|2022-10-14 08:20:00|1726|1725.7|1722.3|1722|1726.5|1726.2|1721.8|1721.5|419
1665735900000|2022-10-14 08:25:00|1722.4|1722.1|1721.9|1721.6|1722.9|1722.6|1721|1720.7|242
1665736200000|2022-10-14 08:30:00|1722|1721.7|1722.4|1722.1|1723.1|1722.8|1721.3|1721|350
1665736500000|2022-10-14 08:35:00|1722.3|1722|1723.7|1723.4|1724|1723.7|1721.8|1721.5|223
1665736800000|2022-10-14 08:40:00|1723.8|1723.5|1722.3|1722|1724.1|1723.8|1721.9|1721.6|206
1665737100000|2022-10-14 08:45:00|1722.1|1721.8|1720.6|1720.3|1722.5|1722.2|1720.3|1720|179
1665737400000|2022-10-14 08:50:00|1720.7|1720.4|1719.2|1718.9|1721.5|1721.2|1718.4|1718.1|371
1665737700000|2022-10-14 08:55:00|1719.3|1719|1718.7|1718.4|1719.7|1719.4|1717.6|1717.3|248
1665738000000|2022-10-14 09:00:00|1718.8|1718.5|1717.8|1717.5|1718.8|1718.5|1717.3|1717|295
1665738300000|2022-10-14 09:05:00|1717.7|1717.4|1719.2|1718.9|1719.8|1719.5|1717.6|1717.3|615
1665738600000|2022-10-14 09:10:00|1719.3|1719|1720|1719.7|1720.6|1720.3|1719|1718.7|716
1665738900000|2022-10-14 09:15:00|1719.9|1719.6|1721.4|1721.1|1721.7|1721.4|1719.1|1718.8|791
1665739200000|2022-10-14 09:20:00|1721.3|1721|1721.7|1721.4|1723|1722.7|1720.8|1720.5|438
1665739500000|2022-10-14 09:25:00|1721.6|1721.3|1718.5|1718.2|1721.8|1721.5|1718.2|1717.9|251
1665739800000|2022-10-14 09:30:00|1718.6|1718.3|1718.7|1718.4|1719.7|1719.4|1718.4|1718.1|167
1665740100000|2022-10-14 09:35:00|1718.8|1718.5|1719.3|1719|1719.3|1719|1717.8|1717.5|247
1665740400000|2022-10-14 09:40:00|1719.2|1718.9|1718|1717.7|1719.2|1718.9|1717.9|1717.6|76
1665740700000|2022-10-14 09:45:00|1718.1|1717.8|1721.2|1720.9|1722.5|1722.2|1715.6|1715.3|887
1665741000000|2022-10-14 09:50:00|1721.3|1721|1720.1|1719.8|1721.4|1721.1|1717.9|1717.6|259
1665741300000|2022-10-14 09:55:00|1720.2|1719.9|1722.9|1722.6|1723.5|1723.2|1719.6|1719.3|405
1665741600000|2022-10-14 10:00:00|1723.2|1722.9|1725.8|1725.5|1726|1725.7|1722|1721.7|476
1665741900000|2022-10-14 10:05:00|1725.7|1725.4|1727.5|1727.2|1728.3|1728|1725.4|1725.1|541
1665742200000|2022-10-14 10:10:00|1727.6|1727.3|1726.5|1726.2|1728.1|1727.8|1726.2|1725.9|240
1665742500000|2022-10-14 10:15:00|1726.3|1726|1726.8|1726.5|1727.2|1726.9|1724.7|1724.4|258
1665742800000|2022-10-14 10:20:00|1726.9|1726.6|1729.1|1728.8|1729.6|1729.3|1725.3|1725|309
1665743100000|2022-10-14 10:25:00|1729.2|1728.9|1733.7|1733.4|1737.3|1737|1728|1727.7|1254
1665743400000|2022-10-14 10:30:00|1734|1733.7|1732.1|1731.8|1736.2|1735.9|1731.1|1730.8|384
1665743700000|2022-10-14 10:35:00|1732|1731.7|1731.7|1731.4|1734|1733.7|1731.4|1731.1|307
1665744000000|2022-10-14 10:40:00|1732|1731.7|1732.1|1731.8|1732.3|1732|1730.8|1730.5|286
1665744300000|2022-10-14 10:45:00|1732|1731.7|1734.6|1734.3|1734.6|1734.3|1731.2|1730.9|389
1665744600000|2022-10-14 10:50:00|1734.9|1734.6|1734.4|1734.1|1736.6|1736.3|1733.8|1733.5|455
1665744900000|2022-10-14 10:55:00|1734.9|1734.6|1736.2|1735.9|1736.4|1736.1|1733.7|1733.4|365
1665745200000|2022-10-14 11:00:00|1736.4|1736.1|1733.4|1733.1|1736.4|1736.1|1733.1|1732.8|402
1665745500000|2022-10-14 11:05:00|1733.8|1733.5|1735.9|1735.6|1735.9|1735.6|1733.1|1732.8|294
1665745800000|2022-10-14 11:10:00|1736|1735.7|1736.9|1736.6|1737.8|1737.5|1735.6|1735.3|378
1665746100000|2022-10-14 11:15:00|1737|1736.7|1735.3|1735|1737.9|1737.6|1735.1|1734.8|220
1665746400000|2022-10-14 11:20:00|1735.2|1734.9|1736.9|1736.6|1737.4|1737.1|1735.2|1734.9|177
1665746700000|2022-10-14 11:25:00|1737|1736.7|1734.2|1733.9|1737.2|1736.9|1733.8|1733.5|299
1665747000000|2022-10-14 11:30:00|1734|1733.7|1731.7|1731.4|1734.1|1733.8|1730.5|1730.2|597
1665747300000|2022-10-14 11:35:00|1731.6|1731.3|1730.8|1730.5|1732.7|1732.4|1730.3|1730|314
1665747600000|2022-10-14 11:40:00|1730.9|1730.6|1727.1|1726.8|1731.9|1731.6|1726.8|1726.5|432
1665747900000|2022-10-14 11:45:00|1727|1726.7|1725.3|1725|1728|1727.7|1725.2|1724.9|362
1665748200000|2022-10-14 11:50:00|1725.5|1725.2|1723.7|1723.4|1726|1725.7|1723.2|1722.9|439
1665748500000|2022-10-14 11:55:00|1723.6|1723.3|1722.5|1722.2|1724.8|1724.5|1722.1|1721.8|887
1665748800000|2022-10-14 12:00:00|1722.6|1722.3|1724.7|1724.4|1725.1|1724.8|1721.8|1721.5|537
1665749100000|2022-10-14 12:05:00|1724.8|1724.5|1727|1726.7|1727.1|1726.8|1723.9|1723.6|348
1665749400000|2022-10-14 12:10:00|1726.8|1726.5|1724.3|1724|1727.7|1727.4|1724.2|1723.9|363
1665749700000|2022-10-14 12:15:00|1724.4|1724.1|1727|1726.7|1727.3|1727|1724|1723.7|373
1665750000000|2022-10-14 12:20:00|1727.1|1726.8|1729.1|1728.8|1729.7|1729.4|1727.1|1726.8|439
1665750300000|2022-10-14 12:25:00|1729.2|1728.9|1727.3|1727|1730.6|1730.3|1727.3|1727|571
1665750600000|2022-10-14 12:30:00|1727.4|1727.1|1730.1|1729.8|1732.4|1732.1|1722.9|1722.6|1795
1665750900000|2022-10-14 12:35:00|1730.4|1730.1|1730.9|1730.6|1731.4|1731.1|1727.3|1727|688
1665751200000|2022-10-14 12:40:00|1730.7|1730.4|1731.3|1731|1731.7|1731.4|1728.1|1727.8|970
1665751500000|2022-10-14 12:45:00|1731.2|1730.9|1738.3|1738|1738.3|1738|1731.1|1730.8|1484
1665751800000|2022-10-14 12:50:00|1738.4|1738.1|1745.5|1745.2|1745.6|1745.3|1737.5|1737.2|2765
1665752100000|2022-10-14 12:55:00|1745.6|1745.3|1748.8|1748.5|1754.5|1754.2|1745.5|1745.2|2930
1665752400000|2022-10-14 13:00:00|1748.7|1748.4|1747.5|1747.2|1749.3|1749|1743.5|1743.2|1601
1665752700000|2022-10-14 13:05:00|1747.6|1747.3|1747.2|1746.9|1747.6|1747.3|1743.5|1743.2|1174
1665753000000|2022-10-14 13:10:00|1747.1|1746.8|1742.9|1742.6|1748.6|1748.3|1742.7|1742.4|1114
1665753300000|2022-10-14 13:15:00|1743.1|1742.8|1741.2|1740.9|1743.1|1742.8|1740.3|1740|937
1665753600000|2022-10-14 13:20:00|1741.5|1741.2|1739.5|1739.2|1742|1741.7|1739.5|1739.2|862
1665753900000|2022-10-14 13:25:00|1739.3|1739|1736.9|1736.6|1739.6|1739.3|1735.4|1735.1|1596
1665754200000|2022-10-14 13:30:00|1736.6|1736.3|1732.5|1732.2|1742.2|1741.9|1729.7|1729.4|11733
1665754500000|2022-10-14 13:35:00|1732.3|1732|1748.7|1748.4|1749.4|1749.1|1731.9|1731.6|6922
1665754800000|2022-10-14 13:40:00|1748.4|1748.1|1731.8|1731.5|1748.8|1748.5|1731.4|1731.1|4916
1665755100000|2022-10-14 13:45:00|1731.4|1731.1|1726.6|1726.3|1731.4|1731.1|1724.7|1724.4|4531
1665755400000|2022-10-14 13:50:00|1726.8|1726.5|1726.5|1726.2|1731|1730.7|1724.2|1723.9|3076
1665755700000|2022-10-14 13:55:00|1726.7|1726.4|1726.1|1725.8|1729.2|1728.9|1724.6|1724.3|3148
1665756000000|2022-10-14 14:00:00|1722.8|1722.5|1717.3|1717|1724.3|1724|1711.2|1710.9|8439
1665756300000|2022-10-14 14:05:00|1717|1716.7|1713.8|1713.5|1722.8|1722.5|1713.2|1712.9|3505
1665756600000|2022-10-14 14:10:00|1713.9|1713.6|1705.9|1705.6|1716|1715.7|1704.8|1704.5|4778
1665756900000|2022-10-14 14:15:00|1705.8|1705.5|1707.5|1707.2|1709.5|1709.2|1704.5|1704.2|4363
1665757200000|2022-10-14 14:20:00|1707.3|1707|1699.9|1699.6|1707.3|1707|1699|1698.7|4464
1665757500000|2022-10-14 14:25:00|1699.8|1699.5|1704.4|1704.1|1707.3|1707|1697.6|1697.3|4552
1665757800000|2022-10-14 14:30:00|1703.9|1703.6|1705.2|1704.9|1710.3|1710|1703.4|1703.1|3717
1665758100000|2022-10-14 14:35:00|1705.1|1704.8|1709|1708.7|1711.1|1710.8|1705.1|1704.8|2658
1665758400000|2022-10-14 14:40:00|1708.9|1708.6|1700.2|1699.9|1712.5|1712.2|1699.9|1699.6|2623
1665758700000|2022-10-14 14:45:00|1700.1|1699.8|1699.7|1699.4|1703.7|1703.4|1698.7|1698.4|2393
1665759000000|2022-10-14 14:50:00|1699.8|1699.5|1705.2|1704.9|1707.1|1706.8|1698.6|1698.3|2340
1665759300000|2022-10-14 14:55:00|1705.1|1704.8|1706.4|1706.1|1708.5|1708.2|1703.4|1703.1|2141
1665759600000|2022-10-14 15:00:00|1706.3|1706|1710.7|1710.4|1711.7|1711.4|1706.2|1705.9|2391
1665759900000|2022-10-14 15:05:00|1710.6|1710.3|1704.4|1704.1|1710.8|1710.5|1703.9|1703.6|1383
1665760200000|2022-10-14 15:10:00|1704.7|1704.4|1698.3|1698|1705.6|1705.3|1697.4|1697.1|1845
1665760500000|2022-10-14 15:15:00|1698.1|1697.8|1695|1694.7|1699.6|1699.3|1694|1693.7|2353
1665760800000|2022-10-14 15:20:00|1695.1|1694.8|1700|1699.7|1701.2|1700.9|1694.8|1694.5|1986
1665761100000|2022-10-14 15:25:00|1700.1|1699.8|1703.1|1702.8|1704.1|1703.8|1699.7|1699.4|1446
1665761400000|2022-10-14 15:30:00|1703.2|1702.9|1698.9|1698.6|1703.3|1703|1698.5|1698.2|2020
1665761700000|2022-10-14 15:35:00|1699|1698.7|1699.8|1699.5|1700.4|1700.1|1696.6|1696.3|2028
1665762000000|2022-10-14 15:40:00|1699.7|1699.4|1695.2|1694.9|1701.1|1700.8|1693.1|1692.8|1661
1665762300000|2022-10-14 15:45:00|1695.1|1694.8|1692.9|1692.6|1695.1|1694.8|1690.5|1690.2|2559
1665762600000|2022-10-14 15:50:00|1693|1692.7|1691.9|1691.6|1694.8|1694.5|1689.7|1689.4|1725
1665762900000|2022-10-14 15:55:00|1692|1691.7|1690.3|1690|1693.3|1693|1690.1|1689.8|1364
1665763200000|2022-10-14 16:00:00|1690|1689.7|1694.1|1693.8|1695.3|1695|1689|1688.7|2477
1665763500000|2022-10-14 16:05:00|1694.2|1693.9|1687|1686.7|1694.4|1694.1|1686.8|1686.5|2372
1665763800000|2022-10-14 16:10:00|1686.8|1686.5|1685.9|1685.6|1689.7|1689.4|1685.7|1685.4|1975
1665764100000|2022-10-14 16:15:00|1685.7|1685.4|1688.9|1688.6|1689.2|1688.9|1684|1683.7|3047
1665764400000|2022-10-14 16:20:00|1689|1688.7|1692.2|1691.9|1692.7|1692.4|1688|1687.7|2434
1665764700000|2022-10-14 16:25:00|1692.1|1691.8|1695.3|1695|1695.4|1695.1|1691.9|1691.6|1452
1665765000000|2022-10-14 16:30:00|1695.1|1694.8|1693.6|1693.3|1697.5|1697.2|1693.1|1692.8|1336
1665765300000|2022-10-14 16:35:00|1693.7|1693.4|1696.7|1696.4|1698.7|1698.4|1693|1692.7|1315
1665765600000|2022-10-14 16:40:00|1696.6|1696.3|1698.7|1698.4|1700.1|1699.8|1696.1|1695.8|806
1665765900000|2022-10-14 16:45:00|1698.4|1698.1|1694.6|1694.3|1699.4|1699.1|1694.6|1694.3|1296
1665766200000|2022-10-14 16:50:00|1694.5|1694.2|1692.6|1692.3|1694.5|1694.2|1690.8|1690.5|1851
1665766500000|2022-10-14 16:55:00|1692.7|1692.4|1692.8|1692.5|1693.2|1692.9|1692|1691.7|836
1665766800000|2022-10-14 17:00:00|1692.9|1692.6|1694.1|1693.8|1696.3|1696|1692|1691.7|1334
1665767100000|2022-10-14 17:05:00|1694|1693.7|1689.4|1689.1|1694.1|1693.8|1688.5|1688.2|1157
1665767400000|2022-10-14 17:10:00|1689.5|1689.2|1687.9|1687.6|1691.7|1691.4|1687.7|1687.4|870
1665767700000|2022-10-14 17:15:00|1687.8|1687.5|1688.6|1688.3|1690|1689.7|1687.5|1687.2|785
1665768000000|2022-10-14 17:20:00|1688.5|1688.2|1688.7|1688.4|1689.9|1689.6|1685.6|1685.3|970
1665768300000|2022-10-14 17:25:00|1688.8|1688.5|1690|1689.7|1690.4|1690.1|1687.1|1686.8|814
1665768600000|2022-10-14 17:30:00|1689.9|1689.6|1692|1691.7|1692.4|1692.1|1689.1|1688.8|1116
1665768900000|2022-10-14 17:35:00|1692.2|1691.9|1692|1691.7|1693.2|1692.9|1689.5|1689.2|1367
1665769200000|2022-10-14 17:40:00|1691.8|1691.5|1689.2|1688.9|1693.8|1693.5|1689.1|1688.8|1201
1665769500000|2022-10-14 17:45:00|1689.1|1688.8|1690.4|1690.1|1692.2|1691.9|1689|1688.7|900
1665769800000|2022-10-14 17:50:00|1690.3|1690|1690.6|1690.3|1690.7|1690.4|1688.2|1687.9|985
1665770100000|2022-10-14 17:55:00|1690.7|1690.4|1694.5|1694.2|1695|1694.7|1690.4|1690.1|2555
1665770400000|2022-10-14 18:00:00|1694.6|1694.3|1692.1|1691.8|1694.6|1694.3|1690.9|1690.6|759
1665770700000|2022-10-14 18:05:00|1691.9|1691.6|1690|1689.7|1692.6|1692.3|1689|1688.7|1189
1665771000000|2022-10-14 18:10:00|1690.1|1689.8|1687.4|1687.1|1690.2|1689.9|1687.1|1686.8|896
1665771300000|2022-10-14 18:15:00|1687.2|1686.9|1683.7|1683.4|1688|1687.7|1683.7|1683.4|1226
1665771600000|2022-10-14 18:20:00|1683.8|1683.5|1684.8|1684.5|1685.9|1685.6|1683.7|1683.4|944
1665771900000|2022-10-14 18:25:00|1684.7|1684.4|1684.4|1684.1|1685|1684.7|1682|1681.7|1391
1665772200000|2022-10-14 18:30:00|1684.2|1683.9|1683.2|1682.9|1685.1|1684.8|1682.9|1682.6|1107
1665772500000|2022-10-14 18:35:00|1683.1|1682.8|1683.8|1683.5|1684.6|1684.3|1682|1681.7|800
1665772800000|2022-10-14 18:40:00|1684|1683.7|1683.2|1682.9|1684.5|1684.2|1681.2|1680.9|1298
1665773100000|2022-10-14 18:45:00|1683.1|1682.8|1683.6|1683.3|1684.3|1684|1681.5|1681.2|998
1665773400000|2022-10-14 18:50:00|1683.4|1683.1|1683|1682.7|1683.9|1683.6|1682.4|1682.1|770
1665773700000|2022-10-14 18:55:00|1682.8|1682.5|1684.2|1683.9|1685|1684.7|1682.2|1681.9|1214
1665774000000|2022-10-14 19:00:00|1684.3|1684|1687.2|1686.9|1688.3|1688|1684.1|1683.8|2447
1665774300000|2022-10-14 19:05:00|1687|1686.7|1682.8|1682.5|1687.5|1687.2|1681.8|1681.5|1797
1665774600000|2022-10-14 19:10:00|1682.7|1682.4|1680.7|1680.4|1683.8|1683.5|1680.4|1680.1|1586
1665774900000|2022-10-14 19:15:00|1680.5|1680.2|1680.7|1680.4|1681.3|1681|1678.7|1678.4|1846
1665775200000|2022-10-14 19:20:00|1680.6|1680.3|1682.5|1682.2|1683.8|1683.5|1679.8|1679.5|2159
1665775500000|2022-10-14 19:25:00|1682.6|1682.3|1684|1683.7|1684.9|1684.6|1681.5|1681.2|1834
1665775800000|2022-10-14 19:30:00|1683.9|1683.6|1685.6|1685.3|1685.7|1685.4|1681.6|1681.3|2093
1665776100000|2022-10-14 19:35:00|1685.4|1685.1|1680.8|1680.5|1686.2|1685.9|1680.1|1679.8|2734
1665776400000|2022-10-14 19:40:00|1680.9|1680.6|1682.7|1682.4|1683.1|1682.8|1680.1|1679.8|1951
1665776700000|2022-10-14 19:45:00|1682.6|1682.3|1682.5|1682.2|1682.6|1682.3|1679.7|1679.4|2214
1665777000000|2022-10-14 19:50:00|1682.2|1681.9|1682.7|1682.4|1685.2|1684.9|1681.7|1681.4|4019
1665777300000|2022-10-14 19:55:00|1682.5|1682.2|1678.3|1678|1682.5|1682.2|1676.5|1676.2|14176
1665777600000|2022-10-14 20:00:00|1678.4|1678.1|1679|1678.7|1679.6|1679.3|1677.8|1677.5|5474
1665777900000|2022-10-14 20:05:00|1678.8|1678.5|1680.4|1680.1|1680.9|1680.6|1678.8|1678.5|1440
1665778200000|2022-10-14 20:10:00|1680.5|1680.2|1679.9|1679.6|1681|1680.7|1678.6|1678.3|1581
1665778500000|2022-10-14 20:15:00|1679.7|1679.4|1679.6|1679.3|1679.8|1679.5|1678.9|1678.6|413
1665778800000|2022-10-14 20:20:00|1679.5|1679.2|1678.9|1678.6|1679.7|1679.4|1678.6|1678.3|345
1665779100000|2022-10-14 20:25:00|1679|1678.7|1678.4|1678.1|1679.1|1678.8|1678.4|1678.1|178
1665779400000|2022-10-14 20:30:00|1678.3|1678|1679.4|1679.1|1679.4|1679.1|1678.1|1677.8|216
1665779700000|2022-10-14 20:35:00|1679.3|1679|1679.9|1679.6|1680.3|1680|1679.2|1678.9|193
1665780000000|2022-10-14 20:40:00|1680|1679.7|1679.3|1679|1680.3|1680|1679.2|1678.9|127
1665780300000|2022-10-14 20:45:00|1679.4|1679.1|1679.3|1679|1679.6|1679.3|1679.1|1678.8|227
1665780600000|2022-10-14 20:50:00|1679.4|1679.1|1679.4|1679.1|1679.6|1679.3|1678.8|1678.5|329
1665780900000|2022-10-14 20:55:00|1679.5|1679.2|1679.3|1678.5|1681.1|1680.8|1679|1678.4|486
1665957600000|2022-10-16 22:00:00|1677.4|1677.1|1682.6|1682.3|1683.3|1683|1677.4|1677.1|458
1665957900000|2022-10-16 22:05:00|1682.3|1682|1683.8|1683.5|1684.7|1684.4|1681.7|1681.4|182
1665958200000|2022-10-16 22:10:00|1683.9|1683.6|1684.4|1684.1|1684.4|1684.1|1683.3|1683|70
1665958500000|2022-10-16 22:15:00|1684.3|1684|1683.1|1682.8|1684.5|1684.2|1682.5|1682.2|56
1665958800000|2022-10-16 22:20:00|1683|1682.7|1683.4|1683.1|1683.4|1683.1|1682.1|1681.8|48
1665959100000|2022-10-16 22:25:00|1683.3|1683|1684.6|1684.3|1685.4|1685.1|1683.2|1682.9|77
1665959400000|2022-10-16 22:30:00|1684.7|1684.4|1684.7|1684.4|1685.3|1685|1684.1|1683.8|57
1665959700000|2022-10-16 22:35:00|1684.8|1684.5|1685|1684.7|1685.7|1685.4|1684.7|1684.4|41
1665960000000|2022-10-16 22:40:00|1685.1|1684.8|1684.4|1684.1|1685.1|1684.8|1684.2|1683.9|59
1665960300000|2022-10-16 22:45:00|1684.5|1684.2|1685.9|1685.6|1686.3|1686|1684.5|1684.2|86
1665960600000|2022-10-16 22:50:00|1685.8|1685.5|1684.9|1684.6|1686.2|1685.9|1684.9|1684.6|50
1665960900000|2022-10-16 22:55:00|1684.8|1684.5|1685.4|1685.1|1685.5|1685.2|1684.8|1684.5|39
1665961200000|2022-10-16 23:00:00|1685.6|1685.3|1686|1685.7|1686.1|1685.8|1685.5|1685.2|52
1665961500000|2022-10-16 23:05:00|1685.9|1685.6|1685|1684.7|1686.1|1685.8|1684.6|1684.3|64
1665961800000|2022-10-16 23:10:00|1685.1|1684.8|1685.5|1685.2|1685.9|1685.6|1684.9|1684.6|31
1665962100000|2022-10-16 23:15:00|1685.7|1685.4|1684.5|1684.2|1686.4|1686.1|1684.5|1684.2|32
1665962400000|2022-10-16 23:20:00|1684.6|1684.3|1683.8|1683.5|1684.8|1684.5|1683.1|1682.8|103
1665962700000|2022-10-16 23:25:00|1683.9|1683.6|1684.9|1684.6|1685.1|1684.8|1683.6|1683.3|48
1665963000000|2022-10-16 23:30:00|1685|1684.7|1686.9|1686.6|1687.1|1686.8|1684.7|1684.4|127
1665963300000|2022-10-16 23:35:00|1686.8|1686.5|1687.7|1687.4|1689|1688.7|1686.8|1686.5|188
1665963600000|2022-10-16 23:40:00|1687.8|1687.5|1686.7|1686.4|1688.1|1687.8|1686.4|1686.1|126
1665963900000|2022-10-16 23:45:00|1686.8|1686.5|1688|1687.7|1688.3|1688|1686.7|1686.4|142
1665964200000|2022-10-16 23:50:00|1688.2|1687.9|1689.1|1688.8|1689.4|1689.1|1687.9|1687.6|112
1665964500000|2022-10-16 23:55:00|1689.2|1688.9|1688.8|1688.5|1689.3|1689|1688|1687.7|54
1665964800000|2022-10-17 00:00:00|1688.7|1688.4|1689.5|1689.2|1689.8|1689.5|1687.8|1687.5|185
1665965100000|2022-10-17 00:05:00|1689.6|1689.3|1689.3|1689|1690.2|1689.9|1688.7|1688.4|77
1665965400000|2022-10-17 00:10:00|1689.2|1688.9|1687.4|1687.1|1689.3|1689|1687.3|1687|83
1665965700000|2022-10-17 00:15:00|1687.2|1686.9|1684.9|1684.6|1687.2|1686.9|1684.6|1684.3|161
1665966000000|2022-10-17 00:20:00|1684.8|1684.5|1686.6|1686.3|1686.6|1686.3|1684.7|1684.4|55
1665966300000|2022-10-17 00:25:00|1686.7|1686.4|1685.4|1685.1|1686.7|1686.4|1685.1|1684.8|58
1665966600000|2022-10-17 00:30:00|1685.3|1685|1686.3|1686|1687.4|1687.1|1685|1684.7|108
1665966900000|2022-10-17 00:35:00|1686.2|1685.9|1686.8|1686.5|1688.1|1687.8|1685.6|1685.3|86
1665967200000|2022-10-17 00:40:00|1686.9|1686.6|1687.8|1687.5|1688.4|1688.1|1686.5|1686.2|38
1665967500000|2022-10-17 00:45:00|1687.9|1687.6|1687.4|1687.1|1688.5|1688.2|1686.6|1686.3|52
1665967800000|2022-10-17 00:50:00|1687.5|1687.2|1686.8|1686.5|1687.6|1687.3|1685.7|1685.4|58
1665968100000|2022-10-17 00:55:00|1686.9|1686.6|1687.3|1687|1687.3|1687|1685.8|1685.5|49
1665968400000|2022-10-17 01:00:00|1687.7|1687.4|1686.8|1686.5|1688.1|1687.8|1685|1684.7|103
1665968700000|2022-10-17 01:05:00|1686.9|1686.6|1685.8|1685.5|1687.7|1687.4|1685.6|1685.3|44
1665969000000|2022-10-17 01:10:00|1685.7|1685.4|1685.8|1685.5|1686.8|1686.5|1685.5|1685.2|52
1665969300000|2022-10-17 01:15:00|1685.7|1685.4|1687.3|1687|1687.3|1687|1685.5|1685.2|48
1665969600000|2022-10-17 01:20:00|1687.2|1686.9|1687.9|1687.6|1688.4|1688.1|1687.2|1686.9|70
1665969900000|2022-10-17 01:25:00|1687.8|1687.5|1688.4|1688.1|1689.3|1689|1687.7|1687.4|75
1665970200000|2022-10-17 01:30:00|1688.2|1687.9|1689.6|1689.3|1690.1|1689.8|1687.7|1687.4|158
1665970500000|2022-10-17 01:35:00|1689.5|1689.2|1688.8|1688.5|1689.6|1689.3|1688.1|1687.8|54
1665970800000|2022-10-17 01:40:00|1688.7|1688.4|1688.5|1688.2|1689|1688.7|1688.1|1687.8|47
1665971100000|2022-10-17 01:45:00|1688.6|1688.3|1689.3|1689|1689.4|1689.1|1687.8|1687.5|51
1665971400000|2022-10-17 01:50:00|1689.2|1688.9|1688.1|1687.8|1689.3|1689|1687.6|1687.3|59
1665971700000|2022-10-17 01:55:00|1688.2|1687.9|1687.4|1687.1|1688.9|1688.6|1687.2|1686.9|35
1665972000000|2022-10-17 02:00:00|1687.5|1687.2|1687.4|1687.1|1688.7|1688.4|1686.5|1686.2|123
1665972300000|2022-10-17 02:05:00|1687.5|1687.2|1688.5|1688.2|1688.7|1688.4|1687.5|1687.2|48
1665972600000|2022-10-17 02:10:00|1688.6|1688.3|1688.3|1688|1689|1688.7|1688|1687.7|51
1665972900000|2022-10-17 02:15:00|1688.5|1688.2|1687.4|1687.1|1688.8|1688.5|1687.4|1687.1|48
1665973200000|2022-10-17 02:20:00|1687.5|1687.2|1687.4|1687.1|1687.6|1687.3|1686.4|1686.1|64
1665973500000|2022-10-17 02:25:00|1687.3|1687|1687.4|1687.1|1687.8|1687.5|1686.8|1686.5|31
1665973800000|2022-10-17 02:30:00|1687.5|1687.2|1687.2|1686.9|1688|1687.7|1687.1|1686.8|30
1665974100000|2022-10-17 02:35:00|1687.3|1687|1687.5|1687.2|1687.9|1687.6|1686.7|1686.4|26
1665974400000|2022-10-17 02:40:00|1687.4|1687.1|1688.4|1688.1|1688.6|1688.3|1687.3|1687|30
1665974700000|2022-10-17 02:45:00|1688.3|1688|1688.8|1688.5|1689|1688.7|1688|1687.7|30
1665975000000|2022-10-17 02:50:00|1688.9|1688.6|1688.5|1688.2|1688.9|1688.6|1688|1687.7|31
1665975300000|2022-10-17 02:55:00|1688.4|1688.1|1688|1687.7|1688.6|1688.3|1687.8|1687.5|21
1665975600000|2022-10-17 03:00:00|1687.9|1687.6|1687.8|1687.5|1688.9|1688.6|1687.7|1687.4|51
1665975900000|2022-10-17 03:05:00|1687.9|1687.6|1688.1|1687.8|1688.5|1688.2|1687.7|1687.4|27
1665976200000|2022-10-17 03:10:00|1688.2|1687.9|1688.4|1688.1|1688.4|1688.1|1687.4|1687.1|44
1665976500000|2022-10-17 03:15:00|1688.5|1688.2|1689|1688.7|1689.6|1689.3|1688.4|1688.1|33
1665976800000|2022-10-17 03:20:00|1689.1|1688.8|1689.4|1689.1|1689.9|1689.6|1689|1688.7|71
1665977100000|2022-10-17 03:25:00|1689.5|1689.2|1689.8|1689.5|1690.1|1689.8|1689.4|1689.1|19
1665977400000|2022-10-17 03:30:00|1689.9|1689.6|1688.7|1688.4|1689.9|1689.6|1688.7|1688.4|18
1665977700000|2022-10-17 03:35:00|1688.8|1688.5|1689.6|1689.3|1689.6|1689.3|1688.7|1688.4|16
1665978000000|2022-10-17 03:40:00|1689.5|1689.2|1689|1688.7|1689.6|1689.3|1688.9|1688.6|9
1665978300000|2022-10-17 03:45:00|1689.1|1688.8|1688.5|1688.2|1689.5|1689.2|1688.5|1688.2|22
1665978600000|2022-10-17 03:50:00|1688.6|1688.3|1688.5|1688.2|1689|1688.7|1688.4|1688.1|35
1665978900000|2022-10-17 03:55:00|1688.6|1688.3|1688.2|1687.9|1688.7|1688.4|1688.1|1687.8|24
1665979200000|2022-10-17 04:00:00|1688.3|1688|1687.4|1687.1|1688.3|1688|1687.2|1686.9|54
1665979500000|2022-10-17 04:05:00|1687.5|1687.2|1687.2|1686.9|1687.7|1687.4|1687.1|1686.8|26
1665979800000|2022-10-17 04:10:00|1687.1|1686.8|1687.6|1687.3|1687.9|1687.6|1686.9|1686.6|40
1665980100000|2022-10-17 04:15:00|1687.7|1687.4|1687.6|1687.3|1687.8|1687.5|1687.3|1687|21
1665980400000|2022-10-17 04:20:00|1687.7|1687.4|1687.4|1687.1|1687.7|1687.4|1687.3|1687|10
1665980700000|2022-10-17 04:25:00|1687.5|1687.2|1686.9|1686.6|1687.5|1687.2|1686.8|1686.5|10
1665981000000|2022-10-17 04:30:00|1687|1686.7|1688.1|1687.8|1688.2|1687.9|1686.9|1686.6|32
1665981300000|2022-10-17 04:35:00|1688|1687.7|1688.4|1688.1|1688.8|1688.5|1687.9|1687.6|40
1665981600000|2022-10-17 04:40:00|1688.3|1688|1688.6|1688.3|1688.7|1688.4|1688.3|1688|23
1665981900000|2022-10-17 04:45:00|1688.7|1688.4|1688.8|1688.5|1689|1688.7|1688.3|1688|25
1665982200000|2022-10-17 04:50:00|1688.9|1688.6|1688.8|1688.5|1689|1688.7|1688.5|1688.2|7
1665982500000|2022-10-17 04:55:00|1688.7|1688.4|1688.4|1688.1|1688.8|1688.5|1688.3|1688|24
1665982800000|2022-10-17 05:00:00|1688.5|1688.2|1689.3|1689|1689.4|1689.1|1688.1|1687.8|47
1665983100000|2022-10-17 05:05:00|1689.4|1689.1|1690.9|1690.6|1691.4|1691.1|1689|1688.7|101
1665983400000|2022-10-17 05:10:00|1691|1690.7|1691.3|1691|1692|1691.7|1690.8|1690.5|74
1665983700000|2022-10-17 05:15:00|1691.4|1691.1|1692.4|1692.1|1692.5|1692.2|1691.3|1691|85
1665984000000|2022-10-17 05:20:00|1692.3|1692|1691.5|1691.2|1692.6|1692.3|1691.4|1691.1|47
1665984300000|2022-10-17 05:25:00|1691.4|1691.1|1691.7|1691.4|1691.9|1691.6|1691.1|1690.8|50
1665984600000|2022-10-17 05:30:00|1691.6|1691.3|1691.3|1691|1691.9|1691.6|1690.8|1690.5|41
1665984900000|2022-10-17 05:35:00|1691.4|1691.1|1691.1|1690.8|1691.4|1691.1|1690.6|1690.3|31
1665985200000|2022-10-17 05:40:00|1691|1690.7|1691.9|1691.6|1692.2|1691.9|1690.8|1690.5|36
1665985500000|2022-10-17 05:45:00|1692|1691.7|1691.6|1691.3|1692.1|1691.8|1691.3|1691|38
1665985800000|2022-10-17 05:50:00|1691.5|1691.2|1693.2|1692.9|1693.5|1693.2|1691.5|1691.2|148
1665986100000|2022-10-17 05:55:00|1693.1|1692.8|1693.8|1693.5|1695.1|1694.8|1693|1692.7|305
1665986400000|2022-10-17 06:00:00|1693.6|1693.3|1694.2|1693.9|1695|1694.7|1693.4|1693.1|179
1665986700000|2022-10-17 06:05:00|1694.3|1694|1693.2|1692.9|1694.7|1694.4|1693.1|1692.8|102
1665987000000|2022-10-17 06:10:00|1693.3|1693|1695.5|1695.2|1695.6|1695.3|1693.1|1692.8|113
1665987300000|2022-10-17 06:15:00|1695.4|1695.1|1694.9|1694.6|1696|1695.7|1694.2|1693.9|78
1665987600000|2022-10-17 06:20:00|1694.8|1694.5|1693.3|1693|1695|1694.7|1692.9|1692.6|120
1665987900000|2022-10-17 06:25:00|1693.2|1692.9|1694.2|1693.9|1694.2|1693.9|1693.1|1692.8|82
1665988200000|2022-10-17 06:30:00|1694.1|1693.8|1693.5|1693.2|1695.4|1695.1|1693|1692.7|114
1665988500000|2022-10-17 06:35:00|1693.6|1693.3|1693|1692.7|1694.2|1693.9|1692.6|1692.3|84
1665988800000|2022-10-17 06:40:00|1693.2|1692.9|1694.5|1694.2|1694.8|1694.5|1693.1|1692.8|107
1665989100000|2022-10-17 06:45:00|1694.6|1694.3|1694.6|1694.3|1695|1694.7|1693.7|1693.4|71
1665989400000|2022-10-17 06:50:00|1694.7|1694.4|1693.2|1692.9|1694.7|1694.4|1692.7|1692.4|42
1665989700000|2022-10-17 06:55:00|1693.1|1692.8|1693.8|1693.5|1694.3|1694|1693.1|1692.8|100
1665990000000|2022-10-17 07:00:00|1694.2|1693.9|1700.9|1700.6|1701|1700.7|1693.6|1693.3|631
1665990300000|2022-10-17 07:05:00|1700.8|1700.5|1700.2|1699.9|1701.3|1701|1698.8|1698.5|388
1665990600000|2022-10-17 07:10:00|1700.1|1699.8|1697.1|1696.8|1700.7|1700.4|1696.9|1696.6|232
1665990900000|2022-10-17 07:15:00|1697|1696.7|1692.4|1692.1|1698.9|1698.6|1691.9|1691.6|360
1665991200000|2022-10-17 07:20:00|1692.3|1692|1692.6|1692.3|1693.6|1693.3|1690.1|1689.8|385
1665991500000|2022-10-17 07:25:00|1692.7|1692.4|1695.1|1694.8|1695.2|1694.9|1692.3|1692|264
1665991800000|2022-10-17 07:30:00|1695|1694.7|1693.8|1693.5|1696.4|1696.1|1693.3|1693|195
1665992100000|2022-10-17 07:35:00|1693.9|1693.6|1693.3|1693|1695.2|1694.9|1692.7|1692.4|94
1665992400000|2022-10-17 07:40:00|1693.1|1692.8|1696.5|1696.2|1697.8|1697.5|1693|1692.7|191
1665992700000|2022-10-17 07:45:00|1696.4|1696.1|1697.7|1697.4|1698.2|1697.9|1696.4|1696.1|156
1665993000000|2022-10-17 07:50:00|1697.6|1697.3|1700.3|1700|1700.5|1700.2|1696.7|1696.4|184
1665993300000|2022-10-17 07:55:00|1700.4|1700.1|1699.2|1698.9|1701.8|1701.5|1699.1|1698.8|339
1665993600000|2022-10-17 08:00:00|1699|1698.7|1697.8|1697.5|1699.8|1699.5|1697.6|1697.3|138
1665993900000|2022-10-17 08:05:00|1697.7|1697.4|1698.9|1698.6|1698.9|1698.6|1696.7|1696.4|159
1665994200000|2022-10-17 08:10:00|1698.8|1698.5|1697.6|1697.3|1699.5|1699.2|1697.3|1697|239
1665994500000|2022-10-17 08:15:00|1697.7|1697.4|1697.9|1697.6|1698.1|1697.8|1695.7|1695.4|155
1665994800000|2022-10-17 08:20:00|1697.8|1697.5|1697.4|1697.1|1698.5|1698.2|1697.3|1697|67
1665995100000|2022-10-17 08:25:00|1697.5|1697.2|1694.1|1693.8|1697.7|1697.4|1694|1693.7|209
1665995400000|2022-10-17 08:30:00|1694.2|1693.9|1693.6|1693.3|1695.3|1695|1693.6|1693.3|174
1665995700000|2022-10-17 08:35:00|1693.7|1693.4|1697.3|1697|1697.6|1697.3|1693.6|1693.3|151
1665996000000|2022-10-17 08:40:00|1697.4|1697.1|1696.4|1696.1|1697.8|1697.5|1695.8|1695.5|101
1665996300000|2022-10-17 08:45:00|1696.3|1696|1695.5|1695.2|1697.7|1697.4|1694.1|1693.8|219
1665996600000|2022-10-17 08:50:00|1695.4|1695.1|1698.2|1697.9|1698.3|1698|1695.4|1695.1|171
1665996900000|2022-10-17 08:55:00|1698.1|1697.8|1697.3|1697|1699.1|1698.8|1696.5|1696.2|168
1665997200000|2022-10-17 09:00:00|1697.4|1697.1|1698.3|1698|1698.4|1698.1|1696.9|1696.6|162
1665997500000|2022-10-17 09:05:00|1698.1|1697.8|1697.9|1697.6|1698.7|1698.4|1696.1|1695.8|137
1665997800000|2022-10-17 09:10:00|1697.8|1697.5|1699.1|1698.8|1699.3|1699|1697.2|1696.9|101
1665998100000|2022-10-17 09:15:00|1699.2|1698.9|1698.9|1698.6|1699.5|1699.2|1698.5|1698.2|122
1665998400000|2022-10-17 09:20:00|1698.8|1698.5|1699.4|1699.1|1699.4|1699.1|1698.6|1698.3|295
1665998700000|2022-10-17 09:25:00|1699.3|1699|1700.6|1700.3|1700.8|1700.5|1699|1698.7|152
1665999000000|2022-10-17 09:30:00|1700.7|1700.4|1700.7|1700.4|1702.1|1701.8|1700.3|1700|279
1665999300000|2022-10-17 09:35:00|1700.5|1700.2|1701|1700.7|1701.5|1701.2|1700.4|1700.1|91
1665999600000|2022-10-17 09:40:00|1701.1|1700.8|1700.7|1700.4|1701.4|1701.1|1700.3|1700|47
1665999900000|2022-10-17 09:45:00|1700.8|1700.5|1701.7|1701.4|1702.1|1701.8|1700.6|1700.3|163
1666000200000|2022-10-17 09:50:00|1701.8|1701.5|1701.5|1701.2|1702.4|1702.1|1700.9|1700.6|151
1666000500000|2022-10-17 09:55:00|1701.4|1701.1|1701.1|1700.8|1701.7|1701.4|1699.9|1699.6|223
1666000800000|2022-10-17 10:00:00|1700.9|1700.6|1702.1|1701.8|1703.4|1703.1|1700.8|1700.5|266
1666001100000|2022-10-17 10:05:00|1702|1701.7|1705.2|1704.9|1706.6|1706.3|1701.7|1701.4|436
1666001400000|2022-10-17 10:10:00|1705.1|1704.8|1705.1|1704.8|1706.4|1706.1|1703.9|1703.6|258
1666001700000|2022-10-17 10:15:00|1705.2|1704.9|1704.5|1704.2|1705.7|1705.4|1703.8|1703.5|181
1666002000000|2022-10-17 10:20:00|1704.3|1704|1703.2|1702.9|1704.6|1704.3|1703.2|1702.9|84
1666002300000|2022-10-17 10:25:00|1703.3|1703|1702.5|1702.2|1703.5|1703.2|1702.4|1702.1|78
1666002600000|2022-10-17 10:30:00|1702.6|1702.3|1703.4|1703.1|1704.2|1703.9|1702.6|1702.3|101
1666002900000|2022-10-17 10:35:00|1703.5|1703.2|1701.1|1700.8|1703.7|1703.4|1700.7|1700.4|177
1666003200000|2022-10-17 10:40:00|1701|1700.7|1700.9|1700.6|1702|1701.7|1700.5|1700.2|101
1666003500000|2022-10-17 10:45:00|1701|1700.7|1701.7|1701.4|1702.5|1702.2|1700.5|1700.2|127
1666003800000|2022-10-17 10:50:00|1701.8|1701.5|1701.9|1701.6|1702.9|1702.6|1701.4|1701.1|100
1666004100000|2022-10-17 10:55:00|1702|1701.7|1703.7|1703.4|1704.5|1704.2|1701.6|1701.3|195
1666004400000|2022-10-17 11:00:00|1703.9|1703.6|1701.1|1700.8|1703.9|1703.6|1700.9|1700.6|329
1666004700000|2022-10-17 11:05:00|1701.2|1700.9|1702|1701.7|1702.3|1702|1701|1700.7|188
1666005000000|2022-10-17 11:10:00|1702.1|1701.8|1702.3|1702|1702.6|1702.3|1701.6|1701.3|289
1666005300000|2022-10-17 11:15:00|1702.4|1702.1|1703.3|1703|1703.6|1703.3|1702.2|1701.9|328
1666005600000|2022-10-17 11:20:00|1703.2|1702.9|1703.3|1703|1704|1703.7|1702.8|1702.5|217
1666005900000|2022-10-17 11:25:00|1703.4|1703.1|1702|1701.7|1704.7|1704.4|1701.7|1701.4|278
1666006200000|2022-10-17 11:30:00|1701.9|1701.6|1701.8|1701.5|1703.1|1702.8|1701.7|1701.4|92
1666006500000|2022-10-17 11:35:00|1701.7|1701.4|1702.3|1702|1702.6|1702.3|1701.3|1701|204
1666006800000|2022-10-17 11:40:00|1702.2|1701.9|1700.6|1700.3|1702.4|1702.1|1700.5|1700.2|250
1666007100000|2022-10-17 11:45:00|1700.7|1700.4|1701.2|1700.9|1701.6|1701.3|1700.6|1700.3|128
1666007400000|2022-10-17 11:50:00|1701.3|1701|1701.1|1700.8|1701.8|1701.5|1700.7|1700.4|149
1666007700000|2022-10-17 11:55:00|1701.2|1700.9|1701.5|1701.2|1702.6|1702.3|1701.2|1700.9|389
1666008000000|2022-10-17 12:00:00|1701.6|1701.3|1701.1|1700.8|1702.8|1702.5|1700.8|1700.5|500
1666008300000|2022-10-17 12:05:00|1701|1700.7|1700.7|1700.4|1701.5|1701.2|1700.3|1700|232
1666008600000|2022-10-17 12:10:00|1700.6|1700.3|1698.9|1698.6|1701.1|1700.8|1698.4|1698.1|379
1666008900000|2022-10-17 12:15:00|1699|1698.7|1699.9|1699.6|1700.9|1700.6|1698.7|1698.4|377
1666009200000|2022-10-17 12:20:00|1700|1699.7|1701.9|1701.6|1702.8|1702.5|1699.7|1699.4|633
1666009500000|2022-10-17 12:25:00|1702|1701.7|1701.9|1701.6|1702.8|1702.5|1700.5|1700.2|458
1666009800000|2022-10-17 12:30:00|1701.8|1701.5|1703.3|1703|1704|1703.7|1700.4|1700.1|576
1666010100000|2022-10-17 12:35:00|1703.4|1703.1|1703.1|1702.8|1704.3|1704|1702.5|1702.2|475
1666010400000|2022-10-17 12:40:00|1703.2|1702.9|1707.2|1706.9|1708.3|1708|1703.2|1702.9|890
1666010700000|2022-10-17 12:45:00|1707.3|1707|1707.1|1706.8|1708.1|1707.8|1706.8|1706.5|468
1666011000000|2022-10-17 12:50:00|1707|1706.7|1706.8|1706.5|1707.7|1707.4|1706.1|1705.8|595
1666011300000|2022-10-17 12:55:00|1706.9|1706.6|1706.4|1706.1|1707.2|1706.9|1705.6|1705.3|416
1666011600000|2022-10-17 13:00:00|1706.5|1706.2|1708.8|1708.5|1709.5|1709.2|1706.4|1706.1|1297
1666011900000|2022-10-17 13:05:00|1708.7|1708.4|1707.8|1707.5|1708.9|1708.6|1707.3|1707|554
1666012200000|2022-10-17 13:10:00|1707.9|1707.6|1709.2|1708.9|1709.5|1709.2|1707.8|1707.5|435
1666012500000|2022-10-17 13:15:00|1709.3|1709|1709.5|1709.2|1710.2|1709.9|1708.7|1708.4|772
1666012800000|2022-10-17 13:20:00|1709.6|1709.3|1708.8|1708.5|1710|1709.7|1707.6|1707.3|923
1666013100000|2022-10-17 13:25:00|1708.7|1708.4|1711.8|1711.5|1711.9|1711.6|1708.7|1708.4|1632
1666013400000|2022-10-17 13:30:00|1711.7|1711.4|1719.3|1719|1727.5|1727.2|1710.5|1710.2|12025
1666013700000|2022-10-17 13:35:00|1719.1|1718.8|1730.5|1730.2|1731|1730.7|1719|1718.7|5886
1666014000000|2022-10-17 13:40:00|1730.7|1730.4|1726.5|1726.2|1735.1|1734.8|1726.2|1725.9|5876
1666014300000|2022-10-17 13:45:00|1726.4|1726.1|1728.9|1728.6|1728.9|1728.6|1722.3|1722|6672
1666014600000|2022-10-17 13:50:00|1729|1728.7|1729.2|1728.9|1731.9|1731.6|1725.8|1725.5|4780
1666014900000|2022-10-17 13:55:00|1729.5|1729.2|1726.4|1726.1|1730.5|1730.2|1724.2|1723.9|3209
1666015200000|2022-10-17 14:00:00|1726.5|1726.2|1729.6|1729.3|1730.3|1730|1726.3|1726|4326
1666015500000|2022-10-17 14:05:00|1729.5|1729.2|1728.2|1727.9|1731.7|1731.4|1727.8|1727.5|2506
1666015800000|2022-10-17 14:10:00|1728.4|1728.1|1735.3|1735|1735.9|1735.6|1728.3|1728|3249
1666016100000|2022-10-17 14:15:00|1735.5|1735.2|1732.8|1732.5|1735.7|1735.4|1731.4|1731.1|2197
1666016400000|2022-10-17 14:20:00|1732.9|1732.6|1732.1|1731.8|1736|1735.7|1730.7|1730.4|2474
1666016700000|2022-10-17 14:25:00|1732|1731.7|1731.8|1731.5|1732.9|1732.6|1730.5|1730.2|1523
1666017000000|2022-10-17 14:30:00|1732|1731.7|1729.1|1728.8|1734.5|1734.2|1728.4|1728.1|1619
1666017300000|2022-10-17 14:35:00|1729.4|1729.1|1730.7|1730.4|1731.9|1731.6|1729.1|1728.8|1388
1666017600000|2022-10-17 14:40:00|1730.8|1730.5|1728.5|1728.2|1730.8|1730.5|1727.6|1727.3|1464
1666017900000|2022-10-17 14:45:00|1728.6|1728.3|1725.9|1725.6|1729.2|1728.9|1725.2|1724.9|1232
1666018200000|2022-10-17 14:50:00|1725.8|1725.5|1719.9|1719.6|1725.9|1725.6|1718|1717.7|3529
1666018500000|2022-10-17 14:55:00|1719.7|1719.4|1720.1|1719.8|1721.3|1721|1717|1716.7|1970
1666018800000|2022-10-17 15:00:00|1720.2|1719.9|1723.2|1722.9|1724.7|1724.4|1719.8|1719.5|1942
1666019100000|2022-10-17 15:05:00|1723.1|1722.8|1721.2|1720.9|1725.2|1724.9|1720.8|1720.5|1739
1666019400000|2022-10-17 15:10:00|1721.1|1720.8|1724.3|1724|1725.8|1725.5|1720.8|1720.5|1708
1666019700000|2022-10-17 15:15:00|1724.2|1723.9|1722.5|1722.2|1724.3|1724|1721.6|1721.3|1507
1666020000000|2022-10-17 15:20:00|1722.4|1722.1|1727.9|1727.6|1728.6|1728.3|1722.1|1721.8|1796
1666020300000|2022-10-17 15:25:00|1727.8|1727.5|1730.8|1730.5|1731.3|1731|1727|1726.7|1976
1666020600000|2022-10-17 15:30:00|1730.5|1730.2|1729.1|1728.8|1731.1|1730.8|1727.9|1727.6|2442
1666020900000|2022-10-17 15:35:00|1729.2|1728.9|1731.3|1731|1731.4|1731.1|1728.1|1727.8|1463
1666021200000|2022-10-17 15:40:00|1731.5|1731.2|1732.8|1732.5|1734.3|1734|1731.4|1731.1|1819
1666021500000|2022-10-17 15:45:00|1732.7|1732.4|1733.1|1732.8|1733.4|1733.1|1732|1731.7|873
1666021800000|2022-10-17 15:50:00|1733|1732.7|1734.8|1734.5|1735.4|1735.1|1732.5|1732.2|1236
1666022100000|2022-10-17 15:55:00|1734.9|1734.6|1732.2|1731.9|1734.9|1734.6|1732.1|1731.8|924
1666022400000|2022-10-17 16:00:00|1732.1|1731.8|1731.9|1731.6|1733.4|1733.1|1731.8|1731.5|873
1666022700000|2022-10-17 16:05:00|1731.8|1731.5|1735.2|1734.9|1735.5|1735.2|1731.7|1731.4|1247
1666023000000|2022-10-17 16:10:00|1735.4|1735.1|1732.4|1732.1|1735.4|1735.1|1729|1728.7|1593
1666023300000|2022-10-17 16:15:00|1732.5|1732.2|1729.8|1729.5|1733|1732.7|1729.5|1729.2|1059
1666023600000|2022-10-17 16:20:00|1729.9|1729.6|1729.7|1729.4|1730.6|1730.3|1727.9|1727.6|1407
1666023900000|2022-10-17 16:25:00|1729.6|1729.3|1729.5|1729.2|1731.1|1730.8|1729.3|1729|1260
1666024200000|2022-10-17 16:30:00|1729.6|1729.3|1730.8|1730.5|1731.2|1730.9|1729.2|1728.9|1052
1666024500000|2022-10-17 16:35:00|1730.9|1730.6|1729.5|1729.2|1731.4|1731.1|1727.9|1727.6|872
1666024800000|2022-10-17 16:40:00|1729.4|1729.1|1725.5|1725.2|1729.5|1729.2|1723.9|1723.6|2047
1666025100000|2022-10-17 16:45:00|1725.4|1725.1|1726.7|1726.4|1727.4|1727.1|1722.4|1722.1|2069
1666025400000|2022-10-17 16:50:00|1726.6|1726.3|1727.8|1727.5|1727.8|1727.5|1726.2|1725.9|739
1666025700000|2022-10-17 16:55:00|1727.6|1727.3|1725.7|1725.4|1727.8|1727.5|1724.8|1724.5|743
1666026000000|2022-10-17 17:00:00|1725.8|1725.5|1724|1723.7|1726|1725.7|1721.3|1721|1153
1666026300000|2022-10-17 17:05:00|1724.1|1723.8|1725.6|1725.3|1726.4|1726.1|1724|1723.7|725
1666026600000|2022-10-17 17:10:00|1725.5|1725.2|1726.8|1726.5|1727.1|1726.8|1725.2|1724.9|454
1666026900000|2022-10-17 17:15:00|1726.7|1726.4|1724.4|1724.1|1728.4|1728.1|1724.1|1723.8|709
1666027200000|2022-10-17 17:20:00|1724.3|1724|1728.1|1727.8|1728.6|1728.3|1723.8|1723.5|852
1666027500000|2022-10-17 17:25:00|1728|1727.7|1727.5|1727.2|1728.1|1727.8|1726.5|1726.2|833
1666027800000|2022-10-17 17:30:00|1727.4|1727.1|1726.7|1726.4|1727.9|1727.6|1726.4|1726.1|414
1666028100000|2022-10-17 17:35:00|1726.6|1726.3|1728.5|1728.2|1728.5|1728.2|1726.5|1726.2|603
1666028400000|2022-10-17 17:40:00|1728.6|1728.3|1727.6|1727.3|1728.7|1728.4|1727.4|1727.1|531
1666028700000|2022-10-17 17:45:00|1727.5|1727.2|1729.6|1729.3|1730|1729.7|1727.2|1726.9|876
1666029000000|2022-10-17 17:50:00|1729.5|1729.2|1729.2|1728.9|1730.1|1729.8|1729.1|1728.8|603
1666029300000|2022-10-17 17:55:00|1729.1|1728.8|1727.6|1727.3|1729.1|1728.8|1727.1|1726.8|510
1666029600000|2022-10-17 18:00:00|1727.4|1727.1|1726.6|1726.3|1729.1|1728.8|1725.8|1725.5|1491
1666029900000|2022-10-17 18:05:00|1726.7|1726.4|1726.9|1726.6|1727.3|1727|1725.5|1725.2|619
1666030200000|2022-10-17 18:10:00|1726.8|1726.5|1725.3|1725|1727.2|1726.9|1724.6|1724.3|783
1666030500000|2022-10-17 18:15:00|1725.2|1724.9|1725.8|1725.5|1725.9|1725.6|1724|1723.7|694
1666030800000|2022-10-17 18:20:00|1725.7|1725.4|1724.6|1724.3|1725.8|1725.5|1724|1723.7|585
1666031100000|2022-10-17 18:25:00|1724.7|1724.4|1725.7|1725.4|1725.7|1725.4|1723|1722.7|1028
1666031400000|2022-10-17 18:30:00|1725.6|1725.3|1724.4|1724.1|1725.8|1725.5|1723.4|1723.1|724
1666031700000|2022-10-17 18:35:00|1724.3|1724|1726.5|1726.2|1727.1|1726.8|1724.2|1723.9|1162
1666032000000|2022-10-17 18:40:00|1726.6|1726.3|1727.4|1727.1|1727.8|1727.5|1726|1725.7|753
1666032300000|2022-10-17 18:45:00|1727.3|1727|1727|1726.7|1727.9|1727.6|1726.5|1726.2|582
1666032600000|2022-10-17 18:50:00|1726.9|1726.6|1726.1|1725.8|1727.4|1727.1|1725.5|1725.2|623
1666032900000|2022-10-17 18:55:00|1726|1725.7|1725.7|1725.4|1727.2|1726.9|1725.3|1725|785
1666033200000|2022-10-17 19:00:00|1725.6|1725.3|1724.2|1723.9|1726.3|1726|1723|1722.7|1335
1666033500000|2022-10-17 19:05:00|1724.3|1724|1723.9|1723.6|1725.6|1725.3|1722.6|1722.3|1212
1666033800000|2022-10-17 19:10:00|1723.8|1723.5|1724.8|1724.5|1725.3|1725|1723.1|1722.8|1058
1666034100000|2022-10-17 19:15:00|1724.6|1724.3|1725.4|1725.1|1725.9|1725.6|1723.3|1723|994
1666034400000|2022-10-17 19:20:00|1725.3|1725|1727.1|1726.8|1727.2|1726.9|1723.3|1723|1054
1666034700000|2022-10-17 19:25:00|1727|1726.7|1726.8|1726.5|1727.7|1727.4|1725.8|1725.5|1292
1666035000000|2022-10-17 19:30:00|1726.7|1726.4|1728.5|1728.2|1728.6|1728.3|1726|1725.7|1514
1666035300000|2022-10-17 19:35:00|1728.4|1728.1|1728.8|1728.5|1729.4|1729.1|1728.1|1727.8|1718
1666035600000|2022-10-17 19:40:00|1728.7|1728.4|1730.4|1730.1|1731|1730.7|1728.1|1727.8|2117
1666035900000|2022-10-17 19:45:00|1730.3|1730|1730.3|1730|1731.1|1730.8|1729.7|1729.4|2146
1666036200000|2022-10-17 19:50:00|1731.2|1730.9|1734.8|1734.5|1735.1|1734.8|1731|1730.7|4722
1666036500000|2022-10-17 19:55:00|1734.6|1734.3|1731.6|1731.3|1734.8|1734.5|1730.2|1729.9|13180
1666036800000|2022-10-17 20:00:00|1731.3|1731|1732.2|1731.9|1732.6|1732.3|1730.5|1730.2|4339
1666037100000|2022-10-17 20:05:00|1732.3|1732|1733.8|1733.5|1734.2|1733.9|1732.3|1732|1515
1666037400000|2022-10-17 20:10:00|1733.7|1733.4|1734|1733.7|1734.3|1734|1733.4|1733.1|1058
1666037700000|2022-10-17 20:15:00|1733.9|1733.6|1735.9|1735.6|1736.1|1735.8|1733.9|1733.6|468
1666038000000|2022-10-17 20:20:00|1735.8|1735.5|1735.6|1735.3|1735.8|1735.5|1734.6|1734.3|359
1666038300000|2022-10-17 20:25:00|1735.7|1735.4|1735.2|1734.9|1735.7|1735.4|1735.1|1734.8|420
1666038600000|2022-10-17 20:30:00|1735.1|1734.8|1735.5|1735.2|1735.6|1735.3|1735|1734.7|134
1666038900000|2022-10-17 20:35:00|1735.6|1735.3|1736|1735.7|1736|1735.7|1735.2|1734.9|109
1666039200000|2022-10-17 20:40:00|1736.1|1735.8|1737.1|1736.8|1737.3|1737|1736|1735.7|520
1666039500000|2022-10-17 20:45:00|1737.2|1736.9|1736.6|1736.3|1737.4|1737.1|1736.3|1736|299
1666039800000|2022-10-17 20:50:00|1736.7|1736.4|1736.1|1735.8|1736.7|1736.4|1736|1735.7|143
1666040100000|2022-10-17 20:55:00|1736|1735.7|1736|1735.2|1736.3|1736|1735.4|1735.1|333
1666040400000|2022-10-17 21:00:00|1735.9|1735.1|1736.1|1735.3|1736.1|1735.3|1735.7|1734.9|0
1666040700000|2022-10-17 21:05:00|1736.2|1735.4|1736.1|1735.3|1736.2|1735.4|1735.7|1734.9|0
1666041000000|2022-10-17 21:10:00|1736.2|1735.4|1737|1736.2|1737|1736.2|1736.2|1735.4|0
1666041300000|2022-10-17 21:15:00|1736.9|1736.1|1737|1736.2|1737|1736.2|1736.8|1736|0
1666041600000|2022-10-17 21:20:00|1736.9|1736.1|1736.7|1735.9|1737|1736.2|1736.7|1735.9|0
1666041900000|2022-10-17 21:25:00|1736.9|1736.1|1737|1736.2|1737.1|1736.3|1736.5|1735.7|0
1666042200000|2022-10-17 21:30:00|1737.1|1736.3|1736.9|1736.1|1737.1|1736.3|1736.9|1736.1|0
1666042500000|2022-10-17 21:35:00|1737|1736.2|1737.3|1736.5|1737.3|1736.5|1737|1736.2|0
1666042800000|2022-10-17 21:40:00|1737.2|1736.4|1737.2|1736.4|1737.2|1736.4|1737.1|1736.3|0
1666043100000|2022-10-17 21:45:00|1737.1|1736.3|1737.4|1736.6|1737.4|1736.6|1737|1736.2|0
1666043400000|2022-10-17 21:50:00|1737.3|1736.5|1737.3|1736.5|1737.3|1736.5|1737|1736.2|0
1666043700000|2022-10-17 21:55:00|1737.2|1736.4|1740.1|1739.3|1740.3|1739.5|1737.2|1736.4|0
1666044000000|2022-10-17 22:00:00|1740.6|1739.8|1740.2|1739.9|1742.8|1742.5|1739.8|1739.5|354
1666044300000|2022-10-17 22:05:00|1740.3|1740|1740.3|1740|1740.4|1740.1|1739.5|1739.2|65
1666044600000|2022-10-17 22:10:00|1740.4|1740.1|1740|1739.7|1741.2|1740.9|1739.8|1739.5|81
1666044900000|2022-10-17 22:15:00|1739.9|1739.6|1741.9|1741.6|1742.1|1741.8|1739.7|1739.4|114
1666045200000|2022-10-17 22:20:00|1741.8|1741.5|1742.5|1742.2|1742.5|1742.2|1740.8|1740.5|86
1666045500000|2022-10-17 22:25:00|1742.4|1742.1|1743.7|1743.4|1744.7|1744.4|1742.4|1742.1|212
1666045800000|2022-10-17 22:30:00|1743.8|1743.5|1742.8|1742.5|1743.8|1743.5|1742.7|1742.4|71
1666046100000|2022-10-17 22:35:00|1742.7|1742.4|1742.1|1741.8|1742.8|1742.5|1741.7|1741.4|87
1666046400000|2022-10-17 22:40:00|1742.3|1742|1742|1741.7|1742.6|1742.3|1741.5|1741.2|49
1666046700000|2022-10-17 22:45:00|1742.1|1741.8|1742.9|1742.6|1743|1742.7|1742|1741.7|40
1666047000000|2022-10-17 22:50:00|1743|1742.7|1743|1742.7|1743.5|1743.2|1742.4|1742.1|32
1666047300000|2022-10-17 22:55:00|1743.1|1742.8|1742.7|1742.4|1743.3|1743|1742.6|1742.3|100
1666047600000|2022-10-17 23:00:00|1742.9|1742.6|1742.9|1742.6|1743.2|1742.9|1742.5|1742.2|56
1666047900000|2022-10-17 23:05:00|1743|1742.7|1743.6|1743.3|1743.6|1743.3|1742.7|1742.4|45
1666048200000|2022-10-17 23:10:00|1743.7|1743.4|1744.2|1743.9|1744.6|1744.3|1743.6|1743.3|126
1666048500000|2022-10-17 23:15:00|1744.1|1743.8|1744.3|1744|1744.6|1744.3|1743.7|1743.4|77
1666048800000|2022-10-17 23:20:00|1744.2|1743.9|1744.5|1744.2|1744.7|1744.4|1743.9|1743.6|93
1666049100000|2022-10-17 23:25:00|1744.6|1744.3|1745.3|1745|1745.5|1745.2|1744.3|1744|175
1666049400000|2022-10-17 23:30:00|1745.1|1744.8|1744.4|1744.1|1745.9|1745.6|1744.3|1744|113
1666049700000|2022-10-17 23:35:00|1744.5|1744.2|1745.7|1745.4|1745.7|1745.4|1744.5|1744.2|73
1666050000000|2022-10-17 23:40:00|1745.8|1745.5|1746.4|1746.1|1747.1|1746.8|1745.8|1745.5|248
1666050300000|2022-10-17 23:45:00|1746.5|1746.2|1746.7|1746.4|1746.8|1746.5|1745.7|1745.4|128
1666050600000|2022-10-17 23:50:00|1746.8|1746.5|1745.3|1745|1747.4|1747.1|1745.2|1744.9|142
1666050900000|2022-10-17 23:55:00|1745.2|1744.9|1746.1|1745.8|1746.2|1745.9|1745.2|1744.9|64
1666051200000|2022-10-18 00:00:00|1745.9|1745.6|1744.4|1744.1|1746.7|1746.4|1744.1|1743.8|163
1666051500000|2022-10-18 00:05:00|1744.5|1744.2|1745.5|1745.2|1745.6|1745.3|1743.7|1743.4|142
1666051800000|2022-10-18 00:10:00|1745.6|1745.3|1745.7|1745.4|1745.9|1745.6|1744.6|1744.3|92
1666052100000|2022-10-18 00:15:00|1745.6|1745.3|1745.4|1745.1|1745.7|1745.4|1744.7|1744.4|77
1666052400000|2022-10-18 00:20:00|1745.5|1745.2|1744.9|1744.6|1745.7|1745.4|1744.3|1744|63
1666052700000|2022-10-18 00:25:00|1745|1744.7|1745.7|1745.4|1746.2|1745.9|1745|1744.7|55
1666053000000|2022-10-18 00:30:00|1745.6|1745.3|1745|1744.7|1746.1|1745.8|1744.5|1744.2|120
1666053300000|2022-10-18 00:35:00|1744.9|1744.6|1744.6|1744.3|1745|1744.7|1743.6|1743.3|61
1666053600000|2022-10-18 00:40:00|1744.5|1744.2|1744.4|1744.1|1745|1744.7|1744.1|1743.8|29
1666053900000|2022-10-18 00:45:00|1744.5|1744.2|1744.5|1744.2|1744.9|1744.6|1744.1|1743.8|24
1666054200000|2022-10-18 00:50:00|1744.6|1744.3|1744.1|1743.8|1744.6|1744.3|1743.5|1743.2|34
1666054500000|2022-10-18 00:55:00|1744|1743.7|1745.5|1745.2|1745.6|1745.3|1743.5|1743.2|31
1666054800000|2022-10-18 01:00:00|1745.3|1745|1744.6|1744.3|1745.8|1745.5|1744.3|1744|138
1666055100000|2022-10-18 01:05:00|1744.7|1744.4|1745.8|1745.5|1746.2|1745.9|1744.1|1743.8|117
1666055400000|2022-10-18 01:10:00|1745.7|1745.4|1745.9|1745.6|1746.1|1745.8|1745.4|1745.1|64
1666055700000|2022-10-18 01:15:00|1745.8|1745.5|1743.8|1743.5|1745.9|1745.6|1743.4|1743.1|231
1666056000000|2022-10-18 01:20:00|1743.7|1743.4|1743.2|1742.9|1743.9|1743.6|1742.4|1742.1|66
1666056300000|2022-10-18 01:25:00|1743.1|1742.8|1743.4|1743.1|1743.6|1743.3|1743|1742.7|36
1666056600000|2022-10-18 01:30:00|1743.5|1743.2|1742|1741.7|1743.9|1743.6|1741.6|1741.3|192
1666056900000|2022-10-18 01:35:00|1741.9|1741.6|1742.9|1742.6|1743.3|1743|1741.6|1741.3|49
1666057200000|2022-10-18 01:40:00|1742.8|1742.5|1743.3|1743|1744|1743.7|1742.7|1742.4|33
1666057500000|2022-10-18 01:45:00|1743.2|1742.9|1743.3|1743|1743.7|1743.4|1742.6|1742.3|15
1666057800000|2022-10-18 01:50:00|1743.2|1742.9|1742.4|1742.1|1743.2|1742.9|1742.3|1742|24
1666058100000|2022-10-18 01:55:00|1742.5|1742.2|1742.8|1742.5|1742.9|1742.6|1741.8|1741.5|47
1666058400000|2022-10-18 02:00:00|1742.7|1742.4|1742.5|1742.2|1742.7|1742.4|1741.7|1741.4|50
1666058700000|2022-10-18 02:05:00|1742.4|1742.1|1741.5|1741.2|1742.4|1742.1|1741.3|1741|158
1666059000000|2022-10-18 02:10:00|1741.4|1741.1|1741.8|1741.5|1742.1|1741.8|1741|1740.7|89
1666059300000|2022-10-18 02:15:00|1741.9|1741.6|1742.2|1741.9|1742.7|1742.4|1741.6|1741.3|34
1666059600000|2022-10-18 02:20:00|1742.1|1741.8|1741.8|1741.5|1742.3|1742|1741.7|1741.4|70
1666059900000|2022-10-18 02:25:00|1741.7|1741.4|1742.4|1742.1|1742.6|1742.3|1741.5|1741.2|56
1666060200000|2022-10-18 02:30:00|1742.3|1742|1742.2|1741.9|1742.8|1742.5|1742|1741.7|30
1666060500000|2022-10-18 02:35:00|1742.3|1742|1742.1|1741.8|1742.4|1742.1|1741.7|1741.4|21
1666060800000|2022-10-18 02:40:00|1742|1741.7|1741.3|1741|1742.5|1742.2|1741.2|1740.9|12
1666061100000|2022-10-18 02:45:00|1741.4|1741.1|1741.7|1741.4|1741.8|1741.5|1741|1740.7|35
1666061400000|2022-10-18 02:50:00|1741.6|1741.3|1742.5|1742.2|1742.5|1742.2|1741.6|1741.3|28
1666061700000|2022-10-18 02:55:00|1742.6|1742.3|1742.5|1742.2|1743|1742.7|1742.3|1742|29
1666062000000|2022-10-18 03:00:00|1742.4|1742.1|1743.2|1742.9|1743.3|1743|1742.3|1742|25
1666062300000|2022-10-18 03:05:00|1743.1|1742.8|1743.7|1743.4|1743.9|1743.6|1743.1|1742.8|29
1666062600000|2022-10-18 03:10:00|1743.8|1743.5|1743.4|1743.1|1743.9|1743.6|1743.2|1742.9|18
1666062900000|2022-10-18 03:15:00|1743.3|1743|1744.9|1744.6|1745.1|1744.8|1743.3|1743|30
1666063200000|2022-10-18 03:20:00|1744.8|1744.5|1744.4|1744.1|1744.8|1744.5|1743.8|1743.5|39
1666063500000|2022-10-18 03:25:00|1744.3|1744|1744.7|1744.4|1744.8|1744.5|1743.9|1743.6|15
1666063800000|2022-10-18 03:30:00|1744.6|1744.3|1749.1|1748.8|1749.8|1749.5|1744.4|1744.1|510
1666064100000|2022-10-18 03:35:00|1749.2|1748.9|1750.7|1750.4|1750.7|1750.4|1748.6|1748.3|305
1666064400000|2022-10-18 03:40:00|1750.5|1750.2|1757.5|1757.2|1757.5|1757.2|1750.1|1749.8|837
1666064700000|2022-10-18 03:45:00|1757.6|1757.3|1758.5|1758.2|1759.4|1759.1|1756|1755.7|450
1666065000000|2022-10-18 03:50:00|1758.6|1758.3|1759|1758.7|1759.7|1759.4|1757.3|1757|237
1666065300000|2022-10-18 03:55:00|1758.9|1758.6|1757.2|1756.9|1758.9|1758.6|1757.1|1756.8|185
1666065600000|2022-10-18 04:00:00|1757.3|1757|1759.8|1759.5|1760.3|1760|1757.3|1757|350
1666065900000|2022-10-18 04:05:00|1759.7|1759.4|1759.1|1758.8|1760.8|1760.5|1759.1|1758.8|269
1666066200000|2022-10-18 04:10:00|1759.2|1758.9|1761.5|1761.2|1762.2|1761.9|1758.9|1758.6|239
1666066500000|2022-10-18 04:15:00|1761.4|1761.1|1763.7|1763.4|1765|1764.7|1761.4|1761.1|273
1666066800000|2022-10-18 04:20:00|1763.6|1763.3|1766|1765.7|1766.1|1765.8|1763.5|1763.2|243
1666067100000|2022-10-18 04:25:00|1766.1|1765.8|1766.8|1766.5|1768.3|1768|1766|1765.7|291
1666067400000|2022-10-18 04:30:00|1766.7|1766.4|1768.7|1768.4|1769|1768.7|1765.8|1765.5|281
1666067700000|2022-10-18 04:35:00|1768.3|1768|1766|1765.7|1768.4|1768.1|1765.9|1765.6|173
1666068000000|2022-10-18 04:40:00|1766.1|1765.8|1764.7|1764.4|1766.3|1766|1764.5|1764.2|206
1666068300000|2022-10-18 04:45:00|1764.8|1764.5|1764|1763.7|1765.2|1764.9|1763.8|1763.5|110
1666068600000|2022-10-18 04:50:00|1764.1|1763.8|1763.4|1763.1|1764.5|1764.2|1763.4|1763.1|89
1666068900000|2022-10-18 04:55:00|1763.5|1763.2|1763.3|1763|1764|1763.7|1763.1|1762.8|119
1666069200000|2022-10-18 05:00:00|1763.4|1763.1|1764.2|1763.9|1764.5|1764.2|1762.9|1762.6|116
1666069500000|2022-10-18 05:05:00|1764.1|1763.8|1761.5|1761.2|1764.5|1764.2|1761.5|1761.2|102
1666069800000|2022-10-18 05:10:00|1761.4|1761.1|1762.6|1762.3|1762.6|1762.3|1760.6|1760.3|116
1666070100000|2022-10-18 05:15:00|1762.5|1762.2|1761.5|1761.2|1762.6|1762.3|1761.3|1761|91
1666070400000|2022-10-18 05:20:00|1761.4|1761.1|1761|1760.7|1761.7|1761.4|1760.6|1760.3|49
1666070700000|2022-10-18 05:25:00|1760.8|1760.5|1760.8|1760.5|1761.7|1761.4|1760.4|1760.1|43
1666071000000|2022-10-18 05:30:00|1760.7|1760.4|1761.7|1761.4|1761.7|1761.4|1760.5|1760.2|57
1666071300000|2022-10-18 05:35:00|1761.6|1761.3|1762|1761.7|1762.2|1761.9|1760.9|1760.6|66
1666071600000|2022-10-18 05:40:00|1762.1|1761.8|1761.4|1761.1|1762.5|1762.2|1760.6|1760.3|89
1666071900000|2022-10-18 05:45:00|1761.3|1761|1760.9|1760.6|1761.6|1761.3|1760.4|1760.1|72
1666072200000|2022-10-18 05:50:00|1761|1760.7|1760.8|1760.5|1761.4|1761.1|1760.5|1760.2|43
1666072500000|2022-10-18 05:55:00|1760.7|1760.4|1758.9|1758.6|1760.8|1760.5|1758.2|1757.9|172
1666072800000|2022-10-18 06:00:00|1759|1758.7|1757.6|1757.3|1759.1|1758.8|1757.3|1757|151
1666073100000|2022-10-18 06:05:00|1757.8|1757.5|1757.5|1757.2|1757.9|1757.6|1756.9|1756.6|146
1666073400000|2022-10-18 06:10:00|1757.6|1757.3|1759.9|1759.6|1759.9|1759.6|1757.6|1757.3|112
1666073700000|2022-10-18 06:15:00|1759.8|1759.5|1760|1759.7|1760.8|1760.5|1759.1|1758.8|146
1666074000000|2022-10-18 06:20:00|1760.1|1759.8|1760.9|1760.6|1761.8|1761.5|1759.6|1759.3|166
1666074300000|2022-10-18 06:25:00|1761|1760.7|1761.5|1761.2|1761.9|1761.6|1760.6|1760.3|54
1666074600000|2022-10-18 06:30:00|1761.6|1761.3|1761|1760.7|1761.6|1761.3|1759.7|1759.4|117
1666074900000|2022-10-18 06:35:00|1761.1|1760.8|1762.2|1761.9|1762.4|1762.1|1761|1760.7|134
1666075200000|2022-10-18 06:40:00|1762.1|1761.8|1766|1765.7|1766.2|1765.9|1762.1|1761.8|311
1666075500000|2022-10-18 06:45:00|1765.9|1765.6|1763.3|1763|1765.9|1765.6|1763.2|1762.9|144
1666075800000|2022-10-18 06:50:00|1763.2|1762.9|1761.3|1761|1763.6|1763.3|1760.8|1760.5|169
1666076100000|2022-10-18 06:55:00|1761.2|1760.9|1760.6|1760.3|1761.5|1761.2|1760.2|1759.9|111
1666076400000|2022-10-18 07:00:00|1760.2|1759.9|1758.6|1758.3|1760.3|1760|1758|1757.7|391
1666076700000|2022-10-18 07:05:00|1758.7|1758.4|1754.4|1754.1|1759|1758.7|1753.4|1753.1|582
1666077000000|2022-10-18 07:10:00|1754.3|1754|1755.2|1754.9|1757.4|1757.1|1754.3|1754|326
1666077300000|2022-10-18 07:15:00|1755.3|1755|1754.8|1754.5|1756.8|1756.5|1754.2|1753.9|188
1666077600000|2022-10-18 07:20:00|1755|1754.7|1756.9|1756.6|1757.1|1756.8|1752.2|1751.9|386
1666077900000|2022-10-18 07:25:00|1757.1|1756.8|1757|1756.7|1758.3|1758|1756|1755.7|180
1666078200000|2022-10-18 07:30:00|1756.9|1756.6|1759.1|1758.8|1760.1|1759.8|1756.7|1756.4|437
1666078500000|2022-10-18 07:35:00|1759|1758.7|1758.7|1758.4|1759.6|1759.3|1758|1757.7|132
1666078800000|2022-10-18 07:40:00|1758.8|1758.5|1759.5|1759.2|1760.5|1760.2|1758.7|1758.4|138
1666079100000|2022-10-18 07:45:00|1759.7|1759.4|1760.5|1760.2|1760.7|1760.4|1758.8|1758.5|93
1666079400000|2022-10-18 07:50:00|1760.4|1760.1|1761.4|1761.1|1761.7|1761.4|1759.9|1759.6|128
1666079700000|2022-10-18 07:55:00|1761.5|1761.2|1763|1762.7|1764.1|1763.8|1761.3|1761|376
1666080000000|2022-10-18 08:00:00|1762.5|1762.2|1762|1761.7|1763.7|1763.4|1761.5|1761.2|343
1666080300000|2022-10-18 08:05:00|1762.1|1761.8|1761.2|1760.9|1763.2|1762.9|1760.8|1760.5|239
1666080600000|2022-10-18 08:10:00|1761.3|1761|1760.8|1760.5|1762.1|1761.8|1760.5|1760.2|306
1666080900000|2022-10-18 08:15:00|1760.9|1760.6|1760.6|1760.3|1761.4|1761.1|1760.1|1759.8|269
1666081200000|2022-10-18 08:20:00|1760.7|1760.4|1759.5|1759.2|1760.7|1760.4|1758.3|1758|170
1666081500000|2022-10-18 08:25:00|1759.4|1759.1|1759.6|1759.3|1760.9|1760.6|1758.9|1758.6|129
1666081800000|2022-10-18 08:30:00|1759.7|1759.4|1759.4|1759.1|1760.8|1760.5|1759.1|1758.8|112
1666082100000|2022-10-18 08:35:00|1759.3|1759|1757.6|1757.3|1759.4|1759.1|1756.8|1756.5|247
1666082400000|2022-10-18 08:40:00|1757.7|1757.4|1754.5|1754.2|1758.1|1757.8|1754.4|1754.1|315
1666082700000|2022-10-18 08:45:00|1754.6|1754.3|1756|1755.7|1756.2|1755.9|1754.1|1753.8|144
1666083000000|2022-10-18 08:50:00|1756.1|1755.8|1754.6|1754.3|1756.4|1756.1|1754.6|1754.3|209
1666083300000|2022-10-18 08:55:00|1754.7|1754.4|1750.3|1750|1754.9|1754.6|1750.3|1750|793
1666083600000|2022-10-18 09:00:00|1750.2|1749.9|1751.3|1751|1752.6|1752.3|1748|1747.7|538
1666083900000|2022-10-18 09:05:00|1751.1|1750.8|1748.2|1747.9|1751.1|1750.8|1747.4|1747.1|290
1666084200000|2022-10-18 09:10:00|1748.3|1748|1749.7|1749.4|1750.4|1750.1|1747.6|1747.3|273
1666084500000|2022-10-18 09:15:00|1749.5|1749.2|1750.6|1750.3|1751.4|1751.1|1749|1748.7|141
1666084800000|2022-10-18 09:20:00|1750.7|1750.4|1748.2|1747.9|1750.7|1750.4|1747.3|1747|112
1666085100000|2022-10-18 09:25:00|1748.1|1747.8|1749.7|1749.4|1749.8|1749.5|1747.2|1746.9|105
1666085400000|2022-10-18 09:30:00|1749.8|1749.5|1747|1746.7|1750.8|1750.5|1746.5|1746.2|197
1666085700000|2022-10-18 09:35:00|1746.9|1746.6|1747.4|1747.1|1748.5|1748.2|1746.6|1746.3|151
1666086000000|2022-10-18 09:40:00|1747.5|1747.2|1748.3|1748|1748.4|1748.1|1746.5|1746.2|158
1666086300000|2022-10-18 09:45:00|1748.2|1747.9|1750.2|1749.9|1750.9|1750.6|1747.6|1747.3|299
1666086600000|2022-10-18 09:50:00|1750|1749.7|1750.9|1750.6|1751.2|1750.9|1749.2|1748.9|174
1666086900000|2022-10-18 09:55:00|1750.8|1750.5|1752.9|1752.6|1753.1|1752.8|1750.6|1750.3|232
1666087200000|2022-10-18 10:00:00|1752.8|1752.5|1754.1|1753.8|1754.6|1754.3|1752.4|1752.1|303
1666087500000|2022-10-18 10:05:00|1754.2|1753.9|1753.4|1753.1|1755.2|1754.9|1752.8|1752.5|376
1666087800000|2022-10-18 10:10:00|1753.3|1753|1754.9|1754.6|1755.2|1754.9|1752.3|1752|170
1666088100000|2022-10-18 10:15:00|1755|1754.7|1755.4|1755.1|1755.9|1755.6|1754.7|1754.4|166
1666088400000|2022-10-18 10:20:00|1755.5|1755.2|1756.8|1756.5|1757.4|1757.1|1755.3|1755|295
1666088700000|2022-10-18 10:25:00|1756.7|1756.4|1756.2|1755.9|1758.2|1757.9|1755.1|1754.8|293
1666089000000|2022-10-18 10:30:00|1756|1755.7|1755.8|1755.5|1756.2|1755.9|1754.2|1753.9|210
1666089300000|2022-10-18 10:35:00|1755.7|1755.4|1759.2|1758.9|1760.6|1760.3|1755.5|1755.2|666
1666089600000|2022-10-18 10:40:00|1759.1|1758.8|1756.5|1756.2|1759.9|1759.6|1756|1755.7|287
1666089900000|2022-10-18 10:45:00|1756.2|1755.9|1756.1|1755.8|1757.8|1757.5|1755.6|1755.3|193
1666090200000|2022-10-18 10:50:00|1756.2|1755.9|1755.1|1754.8|1756.3|1756|1754.3|1754|260
1666090500000|2022-10-18 10:55:00|1755.2|1754.9|1754.6|1754.3|1755.9|1755.6|1753.5|1753.2|208
1666090800000|2022-10-18 11:00:00|1754.7|1754.4|1757.5|1757.2|1758.5|1758.2|1754.2|1753.9|417
1666091100000|2022-10-18 11:05:00|1757.3|1757|1759.1|1758.8|1760.1|1759.8|1757.2|1756.9|404
1666091400000|2022-10-18 11:10:00|1759|1758.7|1759.4|1759.1|1760.7|1760.4|1758.2|1757.9|273
1666091700000|2022-10-18 11:15:00|1759.2|1758.9|1758.2|1757.9|1759.3|1759|1758|1757.7|242
1666092000000|2022-10-18 11:20:00|1758.3|1758|1760.3|1760|1761.2|1760.9|1758.3|1758|486
1666092300000|2022-10-18 11:25:00|1760.4|1760.1|1760.1|1759.8|1760.9|1760.6|1758.8|1758.5|322
1666092600000|2022-10-18 11:30:00|1759.9|1759.6|1761.7|1761.4|1762.4|1762.1|1759.9|1759.6|385
1666092900000|2022-10-18 11:35:00|1761.8|1761.5|1763.1|1762.8|1763.3|1763|1760.6|1760.3|357
1666093200000|2022-10-18 11:40:00|1763.2|1762.9|1764|1763.7|1765.5|1765.2|1762.8|1762.5|732
1666093500000|2022-10-18 11:45:00|1763.9|1763.6|1765.8|1765.5|1765.9|1765.6|1763.2|1762.9|582
1666093800000|2022-10-18 11:50:00|1765.9|1765.6|1764|1763.7|1765.9|1765.6|1763.9|1763.6|612
1666094100000|2022-10-18 11:55:00|1763.9|1763.6|1764.1|1763.8|1764.6|1764.3|1763.2|1762.9|414
1666094400000|2022-10-18 12:00:00|1764.4|1764.1|1764.9|1764.6|1765.6|1765.3|1763.7|1763.4|373
1666094700000|2022-10-18 12:05:00|1765|1764.7|1765.6|1765.3|1765.8|1765.5|1763.9|1763.6|592
1666095000000|2022-10-18 12:10:00|1765.5|1765.2|1768.5|1768.2|1769.2|1768.9|1765.5|1765.2|1614
1666095300000|2022-10-18 12:15:00|1768.4|1768.1|1767|1766.7|1769.7|1769.4|1766.4|1766.1|886
1666095600000|2022-10-18 12:20:00|1766.9|1766.6|1765.3|1765|1768|1767.7|1765.1|1764.8|841
1666095900000|2022-10-18 12:25:00|1765.4|1765.1|1766.6|1766.3|1766.7|1766.4|1763.8|1763.5|628
1666096200000|2022-10-18 12:30:00|1766.7|1766.4|1769.2|1768.9|1770.1|1769.8|1766.6|1766.3|1150
1666096500000|2022-10-18 12:35:00|1769.3|1769|1769.8|1769.5|1770.1|1769.8|1768.1|1767.8|608
1666096800000|2022-10-18 12:40:00|1769.6|1769.3|1768.1|1767.8|1770.5|1770.2|1767.8|1767.5|628
1666097100000|2022-10-18 12:45:00|1768.2|1767.9|1769.9|1769.6|1770.3|1770|1766.9|1766.6|824
1666097400000|2022-10-18 12:50:00|1769.8|1769.5|1768.2|1767.9|1770.7|1770.4|1768|1767.7|668
1666097700000|2022-10-18 12:55:00|1768.3|1768|1769.3|1769|1770.3|1770|1768.2|1767.9|780
1666098000000|2022-10-18 13:00:00|1769.2|1768.9|1766.4|1766.1|1770.1|1769.8|1766.4|1766.1|808
1666098300000|2022-10-18 13:05:00|1766.5|1766.2|1764.6|1764.3|1766.7|1766.4|1763.7|1763.4|888
1666098600000|2022-10-18 13:10:00|1764.7|1764.4|1762.6|1762.3|1765.5|1765.2|1762.3|1762|564
1666098900000|2022-10-18 13:15:00|1762.5|1762.2|1763.1|1762.8|1764.9|1764.6|1761.3|1761|1256
1666099200000|2022-10-18 13:20:00|1763|1762.7|1765.4|1765.1|1766.8|1766.5|1763|1762.7|1111
1666099500000|2022-10-18 13:25:00|1765.3|1765|1768.9|1768.6|1769.6|1769.3|1765.1|1764.8|2125
1666099800000|2022-10-18 13:30:00|1768.7|1768.4|1773.7|1773.4|1781.4|1781.1|1766.5|1766.2|18813
1666100100000|2022-10-18 13:35:00|1772.9|1772.6|1781.2|1780.9|1783.9|1783.6|1772.9|1772.6|10596
1666100400000|2022-10-18 13:40:00|1781.5|1781.2|1775.8|1775.5|1782.2|1781.9|1773.6|1773.3|6069
1666100700000|2022-10-18 13:45:00|1775.5|1775.2|1775.4|1775.1|1775.9|1775.6|1770|1769.7|4555
1666101000000|2022-10-18 13:50:00|1775.5|1775.2|1765|1764.7|1778|1777.7|1764.9|1764.6|4774
1666101300000|2022-10-18 13:55:00|1765.2|1764.9|1767.8|1767.5|1770.5|1770.2|1764.5|1764.2|3416
1666101600000|2022-10-18 14:00:00|1768.5|1768.2|1773.6|1773.3|1774.6|1774.3|1767.9|1767.6|4438
1666101900000|2022-10-18 14:05:00|1773.7|1773.4|1773.3|1773|1774.4|1774.1|1768.7|1768.4|3000
1666102200000|2022-10-18 14:10:00|1773.2|1772.9|1771.7|1771.4|1774.4|1774.1|1771.4|1771.1|1870
1666102500000|2022-10-18 14:15:00|1771.9|1771.6|1768.6|1768.3|1774.2|1773.9|1766.2|1765.9|2781
1666102800000|2022-10-18 14:20:00|1768.7|1768.4|1764.2|1763.9|1768.9|1768.6|1763.5|1763.2|2876
1666103100000|2022-10-18 14:25:00|1764.5|1764.2|1759.1|1758.8|1766.1|1765.8|1758.8|1758.5|3819
1666103400000|2022-10-18 14:30:00|1759.3|1759|1759.5|1759.2|1760.4|1760.1|1757.7|1757.4|2719
1666103700000|2022-10-18 14:35:00|1759.6|1759.3|1755.3|1755|1759.9|1759.6|1753.3|1753|2792
1666104000000|2022-10-18 14:40:00|1755.5|1755.2|1760.3|1760|1760.5|1760.2|1755.3|1755|2332
1666104300000|2022-10-18 14:45:00|1760.4|1760.1|1761.4|1761.1|1763.6|1763.3|1758|1757.7|2164
1666104600000|2022-10-18 14:50:00|1761.3|1761|1760.8|1760.5|1761.4|1761.1|1757.5|1757.2|1728
1666104900000|2022-10-18 14:55:00|1760.6|1760.3|1758.3|1758|1761|1760.7|1757.4|1757.1|1609
1666105200000|2022-10-18 15:00:00|1758.1|1757.8|1762|1761.7|1762.4|1762.1|1756.1|1755.8|1870
1666105500000|2022-10-18 15:05:00|1761.9|1761.6|1755.5|1755.2|1763.3|1763|1754.6|1754.3|2262
1666105800000|2022-10-18 15:10:00|1755.4|1755.1|1750.8|1750.5|1757.9|1757.6|1750.1|1749.8|2674
1666106100000|2022-10-18 15:15:00|1750.7|1750.4|1750.2|1749.9|1753.5|1753.2|1748.8|1748.5|1815
1666106400000|2022-10-18 15:20:00|1750.3|1750|1744.5|1744.2|1751.1|1750.8|1743.4|1743.1|3733
1666106700000|2022-10-18 15:25:00|1744.4|1744.1|1744.5|1744.2|1746.7|1746.4|1742.2|1741.9|2939
1666107000000|2022-10-18 15:30:00|1744.2|1743.9|1743|1742.7|1745.1|1744.8|1740.5|1740.2|2147
1666107300000|2022-10-18 15:35:00|1743.1|1742.8|1739.8|1739.5|1743.8|1743.5|1737|1736.7|2762
1666107600000|2022-10-18 15:40:00|1740|1739.7|1742.3|1742|1742.6|1742.3|1736.8|1736.5|3111
1666107900000|2022-10-18 15:45:00|1742.2|1741.9|1745.5|1745.2|1746|1745.7|1741.7|1741.4|1826
1666108200000|2022-10-18 15:50:00|1745.2|1744.9|1748|1747.7|1749.5|1749.2|1744.6|1744.3|2077
1666108500000|2022-10-18 15:55:00|1747.9|1747.6|1748.6|1748.3|1749.7|1749.4|1745.6|1745.3|1601
1666108800000|2022-10-18 16:00:00|1748.2|1747.9|1746.7|1746.4|1748.7|1748.4|1745.9|1745.6|1813
1666109100000|2022-10-18 16:05:00|1746.5|1746.2|1749.6|1749.3|1751.6|1751.3|1742.9|1742.6|2849
1666109400000|2022-10-18 16:10:00|1749.7|1749.4|1751.5|1751.2|1753.5|1753.2|1749.4|1749.1|2097
1666109700000|2022-10-18 16:15:00|1751.4|1751.1|1751.5|1751.2|1753|1752.7|1749.3|1749|1331
1666110000000|2022-10-18 16:20:00|1751.4|1751.1|1748.9|1748.6|1751.6|1751.3|1748.7|1748.4|843
1666110300000|2022-10-18 16:25:00|1749|1748.7|1749|1748.7|1749.6|1749.3|1746.5|1746.2|1053
1666110600000|2022-10-18 16:30:00|1749.1|1748.8|1749.5|1749.2|1750.3|1750|1747.1|1746.8|602
1666110900000|2022-10-18 16:35:00|1749.6|1749.3|1752.8|1752.5|1754.8|1754.5|1749.6|1749.3|1696
1666111200000|2022-10-18 16:40:00|1752.7|1752.4|1751.9|1751.6|1755.3|1755|1751.6|1751.3|1560
1666111500000|2022-10-18 16:45:00|1751.8|1751.5|1751.6|1751.3|1751.9|1751.6|1749.3|1749|1076
1666111800000|2022-10-18 16:50:00|1751.4|1751.1|1753.3|1753|1754.2|1753.9|1750.8|1750.5|789
1666112100000|2022-10-18 16:55:00|1753.4|1753.1|1749.1|1748.8|1753.8|1753.5|1748.9|1748.6|883
1666112400000|2022-10-18 17:00:00|1749.4|1749.1|1744.5|1744.2|1750.2|1749.9|1744.1|1743.8|2048
1666112700000|2022-10-18 17:05:00|1744.6|1744.3|1748|1747.7|1749.8|1749.5|1744.5|1744.2|1658
1666113000000|2022-10-18 17:10:00|1748.1|1747.8|1751.5|1751.2|1751.9|1751.6|1747.5|1747.2|1064
1666113300000|2022-10-18 17:15:00|1751.6|1751.3|1751.3|1751|1752.1|1751.8|1750.2|1749.9|782
1666113600000|2022-10-18 17:20:00|1751.4|1751.1|1751.6|1751.3|1753.4|1753.1|1749.1|1748.8|1094
1666113900000|2022-10-18 17:25:00|1751.5|1751.2|1754.1|1753.8|1754.5|1754.2|1751.4|1751.1|1102
1666114200000|2022-10-18 17:30:00|1754|1753.7|1757.6|1757.3|1757.9|1757.6|1752.7|1752.4|1633
1666114500000|2022-10-18 17:35:00|1757.8|1757.5|1757.3|1757|1758.1|1757.8|1756.1|1755.8|1419
1666114800000|2022-10-18 17:40:00|1757.2|1756.9|1756.1|1755.8|1758|1757.7|1755.4|1755.1|707
1666115100000|2022-10-18 17:45:00|1756.2|1755.9|1756.4|1756.1|1756.4|1756.1|1753.2|1752.9|1154
1666115400000|2022-10-18 17:50:00|1756.5|1756.2|1757.3|1757|1757.5|1757.2|1755.1|1754.8|738
1666115700000|2022-10-18 17:55:00|1757.2|1756.9|1757.2|1756.9|1758.3|1758|1754.8|1754.5|1108
1666116000000|2022-10-18 18:00:00|1757|1756.7|1752.4|1752.1|1757.6|1757.3|1752.1|1751.8|2197
1666116300000|2022-10-18 18:05:00|1752.3|1752|1752.5|1752.2|1754.7|1754.4|1750.9|1750.6|1483
1666116600000|2022-10-18 18:10:00|1752.6|1752.3|1752.6|1752.3|1754|1753.7|1752|1751.7|752
1666116900000|2022-10-18 18:15:00|1752.5|1752.2|1751|1750.7|1753|1752.7|1750.6|1750.3|903
1666117200000|2022-10-18 18:20:00|1751.1|1750.8|1753.6|1753.3|1754.1|1753.8|1749.8|1749.5|1038
1666117500000|2022-10-18 18:25:00|1753.5|1753.2|1754.9|1754.6|1755|1754.7|1751.8|1751.5|1314
1666117800000|2022-10-18 18:30:00|1754.8|1754.5|1752.6|1752.3|1755|1754.7|1751.2|1750.9|1118
1666118100000|2022-10-18 18:35:00|1752.5|1752.2|1746.6|1746.3|1753.4|1753.1|1745.7|1745.4|2736
1666118400000|2022-10-18 18:40:00|1746.4|1746.1|1740.7|1740.4|1747.2|1746.9|1740.3|1740|2600
1666118700000|2022-10-18 18:45:00|1740.8|1740.5|1738.9|1738.6|1742.2|1741.9|1736.5|1736.2|3795
1666119000000|2022-10-18 18:50:00|1738.8|1738.5|1740.1|1739.8|1740.8|1740.5|1736.8|1736.5|3077
1666119300000|2022-10-18 18:55:00|1739.9|1739.6|1742.4|1742.1|1743|1742.7|1739.4|1739.1|2702
1666119600000|2022-10-18 19:00:00|1742.3|1742|1741|1740.7|1743.5|1743.2|1739.2|1738.9|2995
1666119900000|2022-10-18 19:05:00|1741.1|1740.8|1743|1742.7|1745|1744.7|1740.8|1740.5|1507
1666120200000|2022-10-18 19:10:00|1743.1|1742.8|1742.3|1742|1744.7|1744.4|1741.2|1740.9|1699
1666120500000|2022-10-18 19:15:00|1742.2|1741.9|1742.6|1742.3|1743.2|1742.9|1739.7|1739.4|1479
1666120800000|2022-10-18 19:20:00|1742.5|1742.2|1745.1|1744.8|1745.5|1745.2|1741.2|1740.9|1377
1666121100000|2022-10-18 19:25:00|1745|1744.7|1744.3|1744|1745.4|1745.1|1743|1742.7|1349
1666121400000|2022-10-18 19:30:00|1744.4|1744.1|1749.5|1749.2|1750.1|1749.8|1743.4|1743.1|1993
1666121700000|2022-10-18 19:35:00|1749.6|1749.3|1747.5|1747.2|1749.7|1749.4|1745.8|1745.5|1508
1666122000000|2022-10-18 19:40:00|1747.7|1747.4|1749.9|1749.6|1750.3|1750|1747.6|1747.3|1741
1666122300000|2022-10-18 19:45:00|1749.8|1749.5|1749.8|1749.5|1750|1749.7|1747.8|1747.5|2246
1666122600000|2022-10-18 19:50:00|1750.5|1750.2|1749.2|1748.9|1752.6|1752.3|1748.4|1748.1|3871
1666122900000|2022-10-18 19:55:00|1749|1748.7|1752.1|1751.8|1752.3|1752|1747.5|1747.2|11549
1666123200000|2022-10-18 20:00:00|1752|1751.7|1755.8|1755.5|1757.1|1756.8|1747.8|1747.5|7253
1666123500000|2022-10-18 20:05:00|1755.9|1755.6|1754.9|1754.6|1756.7|1756.4|1753.6|1753.3|1538
1666123800000|2022-10-18 20:10:00|1754.7|1754.4|1755.6|1755.3|1756.8|1756.5|1754.5|1754.2|1117
1666124100000|2022-10-18 20:15:00|1755.7|1755.4|1759|1758.7|1759.5|1759.2|1755.3|1755|1010
1666124400000|2022-10-18 20:20:00|1759.1|1758.8|1759.4|1759.1|1759.8|1759.5|1758|1757.7|526
1666124700000|2022-10-18 20:25:00|1759.3|1759|1758.8|1758.5|1759.5|1759.2|1757.7|1757.4|390
1666125000000|2022-10-18 20:30:00|1758.9|1758.6|1758.4|1758.1|1759.7|1759.4|1758.1|1757.8|263
1666125300000|2022-10-18 20:35:00|1758.5|1758.2|1761.2|1760.9|1761.2|1760.9|1758.4|1758.1|267
1666125600000|2022-10-18 20:40:00|1761.1|1760.8|1762.6|1762.3|1763.2|1762.9|1761.1|1760.8|445
1666125900000|2022-10-18 20:45:00|1762.7|1762.4|1762.2|1761.9|1762.7|1762.4|1761.7|1761.4|131
1666126200000|2022-10-18 20:50:00|1762.3|1762|1760.5|1760.2|1762.3|1762|1760.5|1760.2|125
1666126500000|2022-10-18 20:55:00|1760.4|1760.1|1761|1760.2|1761.1|1760.8|1759.6|1759.3|177
1666126800000|2022-10-18 21:00:00|1760.9|1760.1|1761.3|1760.5|1761.4|1760.6|1760.9|1760.1|0
1666127100000|2022-10-18 21:05:00|1761.4|1760.6|1761.2|1760.4|1761.5|1760.7|1761.1|1760.3|0
1666127400000|2022-10-18 21:10:00|1761.4|1760.6|1761.8|1761|1761.9|1761.1|1761.4|1760.6|0
1666127700000|2022-10-18 21:15:00|1761.9|1761.1|1762|1761.2|1762.2|1761.4|1761.8|1761|0
1666128000000|2022-10-18 21:20:00|1761.9|1761.1|1762.2|1761.4|1762.2|1761.4|1761.9|1761.1|0
1666128300000|2022-10-18 21:25:00|1762.3|1761.5|1762|1761.2|1762.3|1761.5|1761.7|1760.9|0
1666128600000|2022-10-18 21:30:00|1761.9|1761.1|1762.2|1761.4|1762.2|1761.4|1761.8|1761|0
1666128900000|2022-10-18 21:35:00|1762.1|1761.3|1761.7|1760.9|1762.1|1761.3|1761.7|1760.9|0
1666129200000|2022-10-18 21:40:00|1761.5|1760.7|1761.5|1760.7|1761.5|1760.7|1761.3|1760.5|0
1666129500000|2022-10-18 21:45:00|1761.4|1760.6|1761.2|1760.4|1761.4|1760.6|1760.9|1760.1|0
1666129800000|2022-10-18 21:50:00|1761.1|1760.3|1761.3|1760.5|1761.3|1760.5|1760.8|1760|0
1666130100000|2022-10-18 21:55:00|1761.5|1760.7|1760.7|1759.9|1761.6|1760.8|1760.6|1759.8|0
1666130400000|2022-10-18 22:00:00|1760.9|1760.1|1759.3|1759|1762.1|1761.8|1759.2|1758.9|317
1666130700000|2022-10-18 22:05:00|1759.4|1759.1|1758.9|1758.6|1759.7|1759.4|1758.9|1758.6|67
1666131000000|2022-10-18 22:10:00|1759|1758.7|1759.4|1759.1|1759.6|1759.3|1758.9|1758.6|42
1666131300000|2022-10-18 22:15:00|1759.5|1759.2|1757.8|1757.5|1759.5|1759.2|1757.7|1757.4|103
1666131600000|2022-10-18 22:20:00|1757.7|1757.4|1758.2|1757.9|1758.3|1758|1757.4|1757.1|150
1666131900000|2022-10-18 22:25:00|1758.1|1757.8|1759.2|1758.9|1759.3|1759|1757.7|1757.4|72
1666132200000|2022-10-18 22:30:00|1759|1758.7|1759.8|1759.5|1760|1759.7|1758.6|1758.3|61
1666132500000|2022-10-18 22:35:00|1759.9|1759.6|1760|1759.7|1760|1759.7|1759.5|1759.2|20
1666132800000|2022-10-18 22:40:00|1760.1|1759.8|1761.2|1760.9|1761.5|1761.2|1760|1759.7|62
1666133100000|2022-10-18 22:45:00|1761.1|1760.8|1761|1760.7|1761.1|1760.8|1760.3|1760|41
1666133400000|2022-10-18 22:50:00|1761.1|1760.8|1761.5|1761.2|1762|1761.7|1760.9|1760.6|73
1666133700000|2022-10-18 22:55:00|1761.6|1761.3|1761.7|1761.4|1762.1|1761.8|1761.4|1761.1|30
1666134000000|2022-10-18 23:00:00|1761.9|1761.6|1762.7|1762.4|1762.7|1762.4|1761.5|1761.2|46
1666134300000|2022-10-18 23:05:00|1762.6|1762.3|1765.7|1765.4|1765.9|1765.6|1762.2|1761.9|258
1666134600000|2022-10-18 23:10:00|1765.6|1765.3|1767.7|1767.4|1767.9|1767.6|1765.3|1765|153
1666134900000|2022-10-18 23:15:00|1767.8|1767.5|1766.7|1766.4|1768|1767.7|1766.2|1765.9|158
1666135200000|2022-10-18 23:20:00|1766.8|1766.5|1768|1767.7|1768.6|1768.3|1766.8|1766.5|94
1666135500000|2022-10-18 23:25:00|1767.9|1767.6|1766.1|1765.8|1767.9|1767.6|1766.1|1765.8|121
1666135800000|2022-10-18 23:30:00|1766.2|1765.9|1767.9|1767.6|1768.2|1767.9|1766.1|1765.8|69
1666136100000|2022-10-18 23:35:00|1768|1767.7|1764.9|1764.6|1768|1767.7|1764.6|1764.3|108
1666136400000|2022-10-18 23:40:00|1765|1764.7|1764.7|1764.4|1765.1|1764.8|1763.7|1763.4|164
1666136700000|2022-10-18 23:45:00|1764.6|1764.3|1764.8|1764.5|1765|1764.7|1763.6|1763.3|114
1666137000000|2022-10-18 23:50:00|1764.7|1764.4|1764.3|1764|1765.7|1765.4|1764.3|1764|83
1666137300000|2022-10-18 23:55:00|1764.2|1763.9|1764.1|1763.8|1764.8|1764.5|1763.5|1763.2|83
1666137600000|2022-10-19 00:00:00|1763.5|1763.2|1765.4|1765.1|1766.8|1766.5|1763|1762.7|136
1666137900000|2022-10-19 00:05:00|1765.3|1765|1765.7|1765.4|1767.3|1767|1765.3|1765|54
1666138200000|2022-10-19 00:10:00|1765.8|1765.5|1763.3|1763|1765.8|1765.5|1762.4|1762.1|89
1666138500000|2022-10-19 00:15:00|1763.4|1763.1|1763|1762.7|1763.6|1763.3|1761|1760.7|181
1666138800000|2022-10-19 00:20:00|1763.1|1762.8|1763|1762.7|1763.6|1763.3|1761.4|1761.1|82
1666139100000|2022-10-19 00:25:00|1762.9|1762.6|1764.1|1763.8|1764.7|1764.4|1762.7|1762.4|62
1666139400000|2022-10-19 00:30:00|1764.2|1763.9|1763.5|1763.2|1765|1764.7|1762.8|1762.5|75
1666139700000|2022-10-19 00:35:00|1763.4|1763.1|1764.5|1764.2|1765.8|1765.5|1763.4|1763.1|57
1666140000000|2022-10-19 00:40:00|1764.6|1764.3|1765.4|1765.1|1765.8|1765.5|1764.2|1763.9|63
1666140300000|2022-10-19 00:45:00|1765.3|1765|1764.6|1764.3|1766.3|1766|1764|1763.7|53
1666140600000|2022-10-19 00:50:00|1764.8|1764.5|1764.6|1764.3|1765.4|1765.1|1764.2|1763.9|50
1666140900000|2022-10-19 00:55:00|1764.5|1764.2|1765.1|1764.8|1766|1765.7|1764.5|1764.2|71
1666141200000|2022-10-19 01:00:00|1765.2|1764.9|1764.4|1764.1|1765.4|1765.1|1764|1763.7|56
1666141500000|2022-10-19 01:05:00|1764.3|1764|1764.5|1764.2|1764.7|1764.4|1763.5|1763.2|73
1666141800000|2022-10-19 01:10:00|1764.4|1764.1|1764.7|1764.4|1765.1|1764.8|1763.8|1763.5|31
1666142100000|2022-10-19 01:15:00|1764.8|1764.5|1764.7|1764.4|1765.3|1765|1764|1763.7|40
1666142400000|2022-10-19 01:20:00|1764.8|1764.5|1764.6|1764.3|1765.2|1764.9|1763.6|1763.3|30
1666142700000|2022-10-19 01:25:00|1764.5|1764.2|1763.7|1763.4|1764.5|1764.2|1763.1|1762.8|9
1666143000000|2022-10-19 01:30:00|1763.6|1763.3|1766.2|1765.9|1766.2|1765.9|1763.4|1763.1|44
1666143300000|2022-10-19 01:35:00|1766.1|1765.8|1769.1|1768.8|1769.3|1769|1765.6|1765.3|118
1666143600000|2022-10-19 01:40:00|1769|1768.7|1767.8|1767.5|1769|1768.7|1767.3|1767|92
1666143900000|2022-10-19 01:45:00|1767.9|1767.6|1767.5|1767.2|1768.2|1767.9|1766.7|1766.4|40
1666144200000|2022-10-19 01:50:00|1767.7|1767.4|1767.6|1767.3|1768.4|1768.1|1766.6|1766.3|61
1666144500000|2022-10-19 01:55:00|1767.5|1767.2|1767.3|1767|1768.3|1768|1767.3|1767|20
1666144800000|2022-10-19 02:00:00|1767.4|1767.1|1766.5|1766.2|1767.5|1767.2|1766.4|1766.1|22
1666145100000|2022-10-19 02:05:00|1766.4|1766.1|1766.1|1765.8|1766.8|1766.5|1765.1|1764.8|84
1666145400000|2022-10-19 02:10:00|1766|1765.7|1766.4|1766.1|1766.8|1766.5|1765.6|1765.3|49
1666145700000|2022-10-19 02:15:00|1766.5|1766.2|1766.6|1766.3|1767|1766.7|1765.5|1765.2|105
1666146000000|2022-10-19 02:20:00|1766.7|1766.4|1766.1|1765.8|1766.7|1766.4|1765.9|1765.6|19
1666146300000|2022-10-19 02:25:00|1766|1765.7|1766.8|1766.5|1767.3|1767|1766|1765.7|28
1666146600000|2022-10-19 02:30:00|1766.7|1766.4|1764.3|1764|1767|1766.7|1764.2|1763.9|74
1666146900000|2022-10-19 02:35:00|1764.2|1763.9|1764|1763.7|1764.4|1764.1|1763.3|1763|23
1666147200000|2022-10-19 02:40:00|1763.9|1763.6|1763.5|1763.2|1764.2|1763.9|1762.9|1762.6|37
1666147500000|2022-10-19 02:45:00|1763.6|1763.3|1764.1|1763.8|1764.1|1763.8|1762.7|1762.4|33
1666147800000|2022-10-19 02:50:00|1764|1763.7|1764.2|1763.9|1764.5|1764.2|1763.9|1763.6|7
1666148100000|2022-10-19 02:55:00|1764.1|1763.8|1764.5|1764.2|1764.5|1764.2|1764.1|1763.8|24
1666148400000|2022-10-19 03:00:00|1764.4|1764.1|1763.8|1763.5|1765.2|1764.9|1763.7|1763.4|47
1666148700000|2022-10-19 03:05:00|1763.7|1763.4|1762.3|1762|1763.9|1763.6|1762|1761.7|155
1666149000000|2022-10-19 03:10:00|1762.4|1762.1|1761.1|1760.8|1762.6|1762.3|1760.9|1760.6|102
1666149300000|2022-10-19 03:15:00|1761.3|1761|1763.2|1762.9|1763.3|1763|1761.3|1761|70
1666149600000|2022-10-19 03:20:00|1763.3|1763|1763.3|1763|1764.1|1763.8|1762.9|1762.6|28
1666149900000|2022-10-19 03:25:00|1763.2|1762.9|1762.9|1762.6|1763.4|1763.1|1762.4|1762.1|20
1666150200000|2022-10-19 03:30:00|1763|1762.7|1763.4|1763.1|1763.8|1763.5|1762.7|1762.4|39
1666150500000|2022-10-19 03:35:00|1763.5|1763.2|1763.4|1763.1|1764.5|1764.2|1763.3|1763|25
1666150800000|2022-10-19 03:40:00|1763.3|1763|1763.5|1763.2|1764.1|1763.8|1763.3|1763|5
1666151100000|2022-10-19 03:45:00|1763.4|1763.1|1763.7|1763.4|1763.8|1763.5|1762.6|1762.3|37
1666151400000|2022-10-19 03:50:00|1763.8|1763.5|1763.6|1763.3|1764.3|1764|1763|1762.7|12
1666151700000|2022-10-19 03:55:00|1763.7|1763.4|1763|1762.7|1763.8|1763.5|1762.8|1762.5|33
1666152000000|2022-10-19 04:00:00|1762.9|1762.6|1763.3|1763|1763.8|1763.5|1762.8|1762.5|11
1666152300000|2022-10-19 04:05:00|1763.4|1763.1|1762.3|1762|1763.4|1763.1|1762|1761.7|26
1666152600000|2022-10-19 04:10:00|1762.4|1762.1|1763.4|1763.1|1763.4|1763.1|1762.3|1762|8
1666152900000|2022-10-19 04:15:00|1763|1762.7|1763.3|1763|1763.7|1763.4|1763|1762.7|25
1666153200000|2022-10-19 04:20:00|1763.4|1763.1|1762.5|1762.2|1763.7|1763.4|1762.4|1762.1|29
1666153500000|2022-10-19 04:25:00|1762.4|1762.1|1761.8|1761.5|1762.4|1762.1|1761.4|1761.1|72
1666153800000|2022-10-19 04:30:00|1761.9|1761.6|1762|1761.7|1762.3|1762|1761.4|1761.1|48
1666154100000|2022-10-19 04:35:00|1761.8|1761.5|1761.9|1761.6|1762.5|1762.2|1761.6|1761.3|37
1666154400000|2022-10-19 04:40:00|1762|1761.7|1762.2|1761.9|1762.4|1762.1|1761.9|1761.6|21
1666154700000|2022-10-19 04:45:00|1762.1|1761.8|1762.5|1762.2|1763.1|1762.8|1762.1|1761.8|18
1666155000000|2022-10-19 04:50:00|1762.6|1762.3|1762.1|1761.8|1762.7|1762.4|1761.7|1761.4|33
1666155300000|2022-10-19 04:55:00|1762.2|1761.9|1762.2|1761.9|1762.4|1762.1|1761.9|1761.6|28
1666155600000|2022-10-19 05:00:00|1762.3|1762|1762.4|1762.1|1762.7|1762.4|1761.3|1761|39
1666155900000|2022-10-19 05:05:00|1762.3|1762|1762.8|1762.5|1763|1762.7|1762|1761.7|14
1666156200000|2022-10-19 05:10:00|1762.7|1762.4|1762.5|1762.2|1763.6|1763.3|1762.4|1762.1|28
1666156500000|2022-10-19 05:15:00|1762.6|1762.3|1761.4|1761.1|1762.8|1762.5|1761.4|1761.1|103
1666156800000|2022-10-19 05:20:00|1761.3|1761|1760|1759.7|1761.6|1761.3|1759.9|1759.6|141
1666157100000|2022-10-19 05:25:00|1760.1|1759.8|1760.4|1760.1|1760.4|1760.1|1759.1|1758.8|231
1666157400000|2022-10-19 05:30:00|1760.3|1760|1758.4|1758.1|1760.4|1760.1|1758.3|1758|107
1666157700000|2022-10-19 05:35:00|1758.3|1758|1758.7|1758.4|1759.1|1758.8|1757.5|1757.2|96
1666158000000|2022-10-19 05:40:00|1758.6|1758.3|1759.6|1759.3|1759.6|1759.3|1758.2|1757.9|24
1666158300000|2022-10-19 05:45:00|1759.7|1759.4|1759.9|1759.6|1760|1759.7|1759.5|1759.2|25
1666158600000|2022-10-19 05:50:00|1760|1759.7|1760.2|1759.9|1760.9|1760.6|1759.4|1759.1|33
1666158900000|2022-10-19 05:55:00|1760.3|1760|1758.6|1758.3|1760.8|1760.5|1758.4|1758.1|112
1666159200000|2022-10-19 06:00:00|1758.5|1758.2|1755.1|1754.8|1758.5|1758.2|1755|1754.7|204
1666159500000|2022-10-19 06:05:00|1755.2|1754.9|1757.9|1757.6|1758.2|1757.9|1754.9|1754.6|116
1666159800000|2022-10-19 06:10:00|1757.8|1757.5|1757.5|1757.2|1758.9|1758.6|1757.2|1756.9|99
1666160100000|2022-10-19 06:15:00|1757.4|1757.1|1756.8|1756.5|1758|1757.7|1755.7|1755.4|112
1666160400000|2022-10-19 06:20:00|1756.9|1756.6|1754.4|1754.1|1757.4|1757.1|1754.4|1754.1|71
1666160700000|2022-10-19 06:25:00|1754.3|1754|1754.5|1754.2|1754.7|1754.4|1753.6|1753.3|91
1666161000000|2022-10-19 06:30:00|1754.4|1754.1|1753.4|1753.1|1755.3|1755|1752.8|1752.5|112
1666161300000|2022-10-19 06:35:00|1753.5|1753.2|1753.6|1753.3|1754.9|1754.6|1753.4|1753.1|158
1666161600000|2022-10-19 06:40:00|1753.7|1753.4|1751.6|1751.3|1754.1|1753.8|1750.9|1750.6|232
1666161900000|2022-10-19 06:45:00|1751.5|1751.2|1753.4|1753.1|1754.4|1754.1|1751.4|1751.1|113
1666162200000|2022-10-19 06:50:00|1753.6|1753.3|1753.2|1752.9|1754.2|1753.9|1752.4|1752.1|64
1666162500000|2022-10-19 06:55:00|1753.1|1752.8|1750.7|1750.4|1753.3|1753|1749.9|1749.6|227
1666162800000|2022-10-19 07:00:00|1751|1750.7|1749.5|1749.2|1753|1752.7|1749.2|1748.9|368
1666163100000|2022-10-19 07:05:00|1749.3|1749|1750.1|1749.8|1751.1|1750.8|1748.5|1748.2|397
1666163400000|2022-10-19 07:10:00|1750.2|1749.9|1750.6|1750.3|1753.1|1752.8|1749.9|1749.6|158
1666163700000|2022-10-19 07:15:00|1750.5|1750.2|1752.7|1752.4|1753.3|1753|1750.3|1750|150
1666164000000|2022-10-19 07:20:00|1752.8|1752.5|1752.2|1751.9|1753.5|1753.2|1751.9|1751.6|114
1666164300000|2022-10-19 07:25:00|1752|1751.7|1748.9|1748.6|1752.5|1752.2|1748.3|1748|394
1666164600000|2022-10-19 07:30:00|1749|1748.7|1746.2|1745.9|1749.4|1749.1|1745.8|1745.5|406
1666164900000|2022-10-19 07:35:00|1746.1|1745.8|1747.5|1747.2|1748.2|1747.9|1745.2|1744.9|205
1666165200000|2022-10-19 07:40:00|1747.6|1747.3|1748.9|1748.6|1750.1|1749.8|1747.4|1747.1|155
1666165500000|2022-10-19 07:45:00|1748.8|1748.5|1748.9|1748.6|1750.1|1749.8|1747.9|1747.6|233
1666165800000|2022-10-19 07:50:00|1749|1748.7|1751.1|1750.8|1752.2|1751.9|1748.7|1748.4|449
1666166100000|2022-10-19 07:55:00|1751.2|1750.9|1751.4|1751.1|1752|1751.7|1750.2|1749.9|188
1666166400000|2022-10-19 08:00:00|1751.5|1751.2|1749.8|1749.5|1751.5|1751.2|1749.3|1749|185
1666166700000|2022-10-19 08:05:00|1749.9|1749.6|1748.3|1748|1750.4|1750.1|1747.9|1747.6|169
1666167000000|2022-10-19 08:10:00|1748.2|1747.9|1746.2|1745.9|1748.5|1748.2|1746.1|1745.8|140
1666167300000|2022-10-19 08:15:00|1746.1|1745.8|1744.1|1743.8|1746.3|1746|1743.9|1743.6|367
1666167600000|2022-10-19 08:20:00|1744.2|1743.9|1742.2|1741.9|1744.2|1743.9|1741.6|1741.3|372
1666167900000|2022-10-19 08:25:00|1742.3|1742|1742.5|1742.2|1742.6|1742.3|1741.2|1740.9|117
1666168200000|2022-10-19 08:30:00|1742.4|1742.1|1744.2|1743.9|1744.3|1744|1742.3|1742|259
1666168500000|2022-10-19 08:35:00|1744|1743.7|1742|1741.7|1744.3|1744|1741.7|1741.4|268
1666168800000|2022-10-19 08:40:00|1741.8|1741.5|1744.9|1744.6|1745.4|1745.1|1741.7|1741.4|148
1666169100000|2022-10-19 08:45:00|1744.8|1744.5|1743.4|1743.1|1745|1744.7|1743|1742.7|79
1666169400000|2022-10-19 08:50:00|1743.2|1742.9|1745.6|1745.3|1746|1745.7|1742.7|1742.4|181
1666169700000|2022-10-19 08:55:00|1745.5|1745.2|1745|1744.7|1745.6|1745.3|1744|1743.7|137
1666170000000|2022-10-19 09:00:00|1744.6|1744.3|1746.1|1745.8|1746.7|1746.4|1744.2|1743.9|183
1666170300000|2022-10-19 09:05:00|1746|1745.7|1749.6|1749.3|1749.8|1749.5|1746|1745.7|414
1666170600000|2022-10-19 09:10:00|1749.7|1749.4|1748.9|1748.6|1749.9|1749.6|1748.1|1747.8|197
1666170900000|2022-10-19 09:15:00|1748.8|1748.5|1748.2|1747.9|1749.4|1749.1|1748.1|1747.8|155
1666171200000|2022-10-19 09:20:00|1748.3|1748|1747.5|1747.2|1748.8|1748.5|1747.3|1747|70
1666171500000|2022-10-19 09:25:00|1747.4|1747.1|1749|1748.7|1749.3|1749|1746.7|1746.4|158
1666171800000|2022-10-19 09:30:00|1749.1|1748.8|1752.7|1752.4|1752.8|1752.5|1749|1748.7|364
1666172100000|2022-10-19 09:35:00|1752.6|1752.3|1751.2|1750.9|1753.1|1752.8|1750.9|1750.6|232
1666172400000|2022-10-19 09:40:00|1751.1|1750.8|1752.8|1752.5|1753.2|1752.9|1750.9|1750.6|108
1666172700000|2022-10-19 09:45:00|1752.6|1752.3|1752.7|1752.4|1753.3|1753|1751.6|1751.3|135
1666173000000|2022-10-19 09:50:00|1752.6|1752.3|1754.3|1754|1754.5|1754.2|1752.3|1752|221
1666173300000|2022-10-19 09:55:00|1754.4|1754.1|1756.4|1756.1|1756.4|1756.1|1754.4|1754.1|262
1666173600000|2022-10-19 10:00:00|1756.3|1756|1754.9|1754.6|1756.7|1756.4|1753.9|1753.6|274
1666173900000|2022-10-19 10:05:00|1755|1754.7|1754.9|1754.6|1755.6|1755.3|1754.3|1754|90
1666174200000|2022-10-19 10:10:00|1754.8|1754.5|1752.4|1752.1|1755.3|1755|1751.9|1751.6|233
1666174500000|2022-10-19 10:15:00|1752.5|1752.2|1753.4|1753.1|1753.7|1753.4|1752.2|1751.9|178
1666174800000|2022-10-19 10:20:00|1753.5|1753.2|1751.7|1751.4|1753.5|1753.2|1750.7|1750.4|173
1666175100000|2022-10-19 10:25:00|1751.6|1751.3|1749.2|1748.9|1752.1|1751.8|1749.2|1748.9|148
1666175400000|2022-10-19 10:30:00|1749.3|1749|1749.2|1748.9|1750.5|1750.2|1748.5|1748.2|239
1666175700000|2022-10-19 10:35:00|1749.1|1748.8|1747.5|1747.2|1750.7|1750.4|1747.4|1747.1|242
1666176000000|2022-10-19 10:40:00|1747.6|1747.3|1744|1743.7|1747.7|1747.4|1743.8|1743.5|522
1666176300000|2022-10-19 10:45:00|1744.1|1743.8|1745.4|1745.1|1746.3|1746|1743.9|1743.6|189
1666176600000|2022-10-19 10:50:00|1745.6|1745.3|1746|1745.7|1746.6|1746.3|1745.2|1744.9|207
1666176900000|2022-10-19 10:55:00|1745.8|1745.5|1746.5|1746.2|1746.7|1746.4|1745.2|1744.9|214
1666177200000|2022-10-19 11:00:00|1746.7|1746.4|1747.9|1747.6|1748.3|1748|1746.2|1745.9|267
1666177500000|2022-10-19 11:05:00|1748|1747.7|1746.8|1746.5|1748.3|1748|1746.4|1746.1|300
1666177800000|2022-10-19 11:10:00|1746.7|1746.4|1741.9|1741.6|1746.9|1746.6|1741.2|1740.9|471
1666178100000|2022-10-19 11:15:00|1741.8|1741.5|1739.5|1739.2|1743|1742.7|1738.9|1738.6|618
1666178400000|2022-10-19 11:20:00|1739.4|1739.1|1739.9|1739.6|1741.4|1741.1|1739.4|1739.1|379
1666178700000|2022-10-19 11:25:00|1739.8|1739.5|1736|1735.7|1739.9|1739.6|1735.6|1735.3|679
1666179000000|2022-10-19 11:30:00|1735.9|1735.6|1735.2|1734.9|1737.1|1736.8|1734.3|1734|537
1666179300000|2022-10-19 11:35:00|1735.1|1734.8|1737.6|1737.3|1739.1|1738.8|1735.1|1734.8|305
1666179600000|2022-10-19 11:40:00|1737.5|1737.2|1736.1|1735.8|1738.6|1738.3|1735.1|1734.8|261
1666179900000|2022-10-19 11:45:00|1736.2|1735.9|1737.7|1737.4|1738.3|1738|1734.8|1734.5|540
1666180200000|2022-10-19 11:50:00|1737.8|1737.5|1736.1|1735.8|1738.8|1738.5|1735.9|1735.6|335
1666180500000|2022-10-19 11:55:00|1736.2|1735.9|1738.6|1738.3|1739|1738.7|1736|1735.7|256
1666180800000|2022-10-19 12:00:00|1738.3|1738|1733.8|1733.5|1739|1738.7|1733.7|1733.4|690
1666181100000|2022-10-19 12:05:00|1734.2|1733.9|1732.4|1732.1|1735|1734.7|1730.2|1729.9|1284
1666181400000|2022-10-19 12:10:00|1732.5|1732.2|1735.9|1735.6|1736|1735.7|1732.4|1732.1|721
1666181700000|2022-10-19 12:15:00|1735.8|1735.5|1736.7|1736.4|1737.7|1737.4|1735.3|1735|644
1666182000000|2022-10-19 12:20:00|1736.3|1736|1737.6|1737.3|1737.8|1737.5|1735.4|1735.1|1033
1666182300000|2022-10-19 12:25:00|1737.5|1737.2|1737.3|1737|1738|1737.7|1734.6|1734.3|745
1666182600000|2022-10-19 12:30:00|1737.1|1736.8|1733.7|1733.4|1737.1|1736.8|1731.6|1731.3|1348
1666182900000|2022-10-19 12:35:00|1733.6|1733.3|1733.5|1733.2|1735.5|1735.2|1732.8|1732.5|901
1666183200000|2022-10-19 12:40:00|1733.4|1733.1|1732.2|1731.9|1736.5|1736.2|1731.9|1731.6|616
1666183500000|2022-10-19 12:45:00|1732.1|1731.8|1735.8|1735.5|1735.8|1735.5|1732.1|1731.8|522
1666183800000|2022-10-19 12:50:00|1735.5|1735.2|1735.7|1735.4|1738.2|1737.9|1735.2|1734.9|667
1666184100000|2022-10-19 12:55:00|1735.8|1735.5|1736.6|1736.3|1737.8|1737.5|1735.3|1735|561
1666184400000|2022-10-19 13:00:00|1736.8|1736.5|1736.1|1735.8|1737.8|1737.5|1735.4|1735.1|508
1666184700000|2022-10-19 13:05:00|1736|1735.7|1734.1|1733.8|1737.7|1737.4|1733.2|1732.9|647
1666185000000|2022-10-19 13:10:00|1733.9|1733.6|1736.6|1736.3|1737|1736.7|1733.3|1733|444
1666185300000|2022-10-19 13:15:00|1736.7|1736.4|1736.7|1736.4|1737.2|1736.9|1734.9|1734.6|517
1666185600000|2022-10-19 13:20:00|1736.4|1736.1|1735.6|1735.3|1736.4|1736.1|1734.4|1734.1|800
1666185900000|2022-10-19 13:25:00|1735.4|1735.1|1734.4|1734.1|1735.6|1735.3|1733.6|1733.3|1053
1666186200000|2022-10-19 13:30:00|1734.5|1734.2|1741.6|1741.3|1741.7|1741.4|1730.8|1730.5|11507
1666186500000|2022-10-19 13:35:00|1741.3|1741|1738|1737.7|1743.1|1742.8|1736.5|1736.2|5056
1666186800000|2022-10-19 13:40:00|1738.1|1737.8|1730.9|1730.6|1740.2|1739.9|1730.3|1730|4805
1666187100000|2022-10-19 13:45:00|1730.7|1730.4|1723.8|1723.5|1730.7|1730.4|1723.1|1722.8|3882
1666187400000|2022-10-19 13:50:00|1723.7|1723.4|1728.3|1728|1729.1|1728.8|1723.2|1722.9|3452
1666187700000|2022-10-19 13:55:00|1728.2|1727.9|1725.3|1725|1730.7|1730.4|1723.6|1723.3|2366
1666188000000|2022-10-19 14:00:00|1725.1|1724.8|1729.9|1729.6|1730.2|1729.9|1723.1|1722.8|3596
1666188300000|2022-10-19 14:05:00|1729.8|1729.5|1731.4|1731.1|1734.3|1734|1729.6|1729.3|3813
1666188600000|2022-10-19 14:10:00|1731.5|1731.2|1733.8|1733.5|1734.3|1734|1727.5|1727.2|2742
1666188900000|2022-10-19 14:15:00|1733.7|1733.4|1736.1|1735.8|1737.6|1737.3|1733.5|1733.2|3124
1666189200000|2022-10-19 14:20:00|1736|1735.7|1741.6|1741.3|1743.2|1742.9|1735.1|1734.8|3622
1666189500000|2022-10-19 14:25:00|1741.5|1741.2|1741.7|1741.4|1743.3|1743|1740.1|1739.8|3032
1666189800000|2022-10-19 14:30:00|1741.9|1741.6|1738.3|1738|1743.5|1743.2|1738.2|1737.9|3314
1666190100000|2022-10-19 14:35:00|1738.5|1738.2|1738|1737.7|1738.9|1738.6|1734.9|1734.6|2017
1666190400000|2022-10-19 14:40:00|1738.3|1738|1733.5|1733.2|1738.3|1738|1732.1|1731.8|1759
1666190700000|2022-10-19 14:45:00|1733.6|1733.3|1732.4|1732.1|1735.1|1734.8|1731.5|1731.2|1953
1666191000000|2022-10-19 14:50:00|1732.5|1732.2|1728.4|1728.1|1733.1|1732.8|1727.5|1727.2|1824
1666191300000|2022-10-19 14:55:00|1728.3|1728|1727.1|1726.8|1728.4|1728.1|1724.8|1724.5|2514
1666191600000|2022-10-19 15:00:00|1727|1726.7|1727.6|1727.3|1729.8|1729.5|1726.1|1725.8|2052
1666191900000|2022-10-19 15:05:00|1727.8|1727.5|1729.2|1728.9|1731.4|1731.1|1727.6|1727.3|1788
1666192200000|2022-10-19 15:10:00|1729.4|1729.1|1729.8|1729.5|1732.2|1731.9|1728.6|1728.3|1211
1666192500000|2022-10-19 15:15:00|1729.9|1729.6|1729.9|1729.6|1731.8|1731.5|1728.9|1728.6|1500
1666192800000|2022-10-19 15:20:00|1730|1729.7|1728.4|1728.1|1731.1|1730.8|1727.8|1727.5|1518
1666193100000|2022-10-19 15:25:00|1728.5|1728.2|1728.2|1727.9|1728.7|1728.4|1725.9|1725.6|1943
1666193400000|2022-10-19 15:30:00|1728|1727.7|1728|1727.7|1731.1|1730.8|1726.1|1725.8|2282
1666193700000|2022-10-19 15:35:00|1727.9|1727.6|1727.8|1727.5|1728|1727.7|1723.4|1723.1|1862
1666194000000|2022-10-19 15:40:00|1727.9|1727.6|1725.4|1725.1|1728.3|1728|1724.3|1724|1325
1666194300000|2022-10-19 15:45:00|1725.5|1725.2|1728.1|1727.8|1728.6|1728.3|1725.1|1724.8|1533
1666194600000|2022-10-19 15:50:00|1728.2|1727.9|1728.2|1727.9|1730.1|1729.8|1727|1726.7|1528
1666194900000|2022-10-19 15:55:00|1728.1|1727.8|1726|1725.7|1728.6|1728.3|1725.6|1725.3|1611
1666195200000|2022-10-19 16:00:00|1725.9|1725.6|1722.8|1722.5|1726.7|1726.4|1722.8|1722.5|1763
1666195500000|2022-10-19 16:05:00|1722.7|1722.4|1720.3|1720|1723|1722.7|1719.1|1718.8|2437
1666195800000|2022-10-19 16:10:00|1720.4|1720.1|1718.9|1718.6|1720.9|1720.6|1718.1|1717.8|1832
1666196100000|2022-10-19 16:15:00|1719|1718.7|1719.1|1718.8|1719.2|1718.9|1717.2|1716.9|2299
1666196400000|2022-10-19 16:20:00|1719|1718.7|1717|1716.7|1719.5|1719.2|1716.3|1716|1687
1666196700000|2022-10-19 16:25:00|1716.9|1716.6|1714.6|1714.3|1717.1|1716.8|1713.6|1713.3|2098
1666197000000|2022-10-19 16:30:00|1714.4|1714.1|1717.8|1717.5|1718.3|1718|1713.9|1713.6|2880
1666197300000|2022-10-19 16:35:00|1717.7|1717.4|1715.9|1715.6|1718.9|1718.6|1715.7|1715.4|1285
1666197600000|2022-10-19 16:40:00|1715.8|1715.5|1712.7|1712.4|1716.4|1716.1|1711.2|1710.9|2370
1666197900000|2022-10-19 16:45:00|1712.5|1712.2|1707.8|1707.5|1712.5|1712.2|1707.4|1707.1|3164
1666198200000|2022-10-19 16:50:00|1707.7|1707.4|1709.4|1709.1|1711.2|1710.9|1707.6|1707.3|1401
1666198500000|2022-10-19 16:55:00|1709.3|1709|1708.5|1708.2|1709.9|1709.6|1707.7|1707.4|1341
1666198800000|2022-10-19 17:00:00|1708.6|1708.3|1703.7|1703.4|1709.8|1709.5|1703.3|1703|4086
1666199100000|2022-10-19 17:05:00|1703.8|1703.5|1706.3|1706|1706.6|1706.3|1702.3|1702|4400
1666199400000|2022-10-19 17:10:00|1706.2|1705.9|1705.8|1705.5|1707.6|1707.3|1704.8|1704.5|1644
1666199700000|2022-10-19 17:15:00|1705.9|1705.6|1705.6|1705.3|1707|1706.7|1704.8|1704.5|1459
1666200000000|2022-10-19 17:20:00|1705.7|1705.4|1707.5|1707.2|1707.8|1707.5|1705.7|1705.4|1743
1666200300000|2022-10-19 17:25:00|1707.4|1707.1|1708.1|1707.8|1711|1710.7|1707.1|1706.8|2292
1666200600000|2022-10-19 17:30:00|1708|1707.7|1708.9|1708.6|1710|1709.7|1707.3|1707|1536
1666200900000|2022-10-19 17:35:00|1708.8|1708.5|1707.7|1707.4|1710.5|1710.2|1707.3|1707|1373
1666201200000|2022-10-19 17:40:00|1707.6|1707.3|1709.8|1709.5|1710.3|1710|1707.1|1706.8|1271
1666201500000|2022-10-19 17:45:00|1709.7|1709.4|1707.4|1707.1|1710.4|1710.1|1706.8|1706.5|1371
1666201800000|2022-10-19 17:50:00|1707.6|1707.3|1709.1|1708.8|1709.3|1709|1706.4|1706.1|1169
1666202100000|2022-10-19 17:55:00|1709.2|1708.9|1709.5|1709.2|1709.9|1709.6|1707.3|1707|1119
1666202400000|2022-10-19 18:00:00|1709.4|1709.1|1713.5|1713.2|1714.4|1714.1|1708.3|1708|2238
1666202700000|2022-10-19 18:05:00|1713.6|1713.3|1715.9|1715.6|1716.8|1716.5|1712.7|1712.4|2090
1666203000000|2022-10-19 18:10:00|1715.8|1715.5|1717|1716.7|1717.3|1717|1714.7|1714.4|1678
1666203300000|2022-10-19 18:15:00|1717.1|1716.8|1717|1716.7|1718.7|1718.4|1716.4|1716.1|2047
1666203600000|2022-10-19 18:20:00|1717.1|1716.8|1715|1714.7|1717.3|1717|1714.4|1714.1|1141
1666203900000|2022-10-19 18:25:00|1714.9|1714.6|1717.7|1717.4|1717.7|1717.4|1714.7|1714.4|1795
1666204200000|2022-10-19 18:30:00|1717.8|1717.5|1716.5|1716.2|1718.2|1717.9|1715.7|1715.4|1189
1666204500000|2022-10-19 18:35:00|1716.4|1716.1|1714.7|1714.4|1717|1716.7|1714.6|1714.3|713
1666204800000|2022-10-19 18:40:00|1714.6|1714.3|1712.8|1712.5|1715.6|1715.3|1712.8|1712.5|1195
1666205100000|2022-10-19 18:45:00|1712.9|1712.6|1712.4|1712.1|1713.9|1713.6|1712|1711.7|946
1666205400000|2022-10-19 18:50:00|1712.3|1712|1712.9|1712.6|1713.2|1712.9|1712|1711.7|751
1666205700000|2022-10-19 18:55:00|1712.8|1712.5|1713.9|1713.6|1714.2|1713.9|1712.1|1711.8|1263
1666206000000|2022-10-19 19:00:00|1714.1|1713.8|1712.6|1712.3|1716.5|1716.2|1712.1|1711.8|1970
1666206300000|2022-10-19 19:05:00|1712.7|1712.4|1714.8|1714.5|1715.1|1714.8|1711.6|1711.3|1379
1666206600000|2022-10-19 19:10:00|1714.9|1714.6|1715.4|1715.1|1716.4|1716.1|1714.6|1714.3|1208
1666206900000|2022-10-19 19:15:00|1715.3|1715|1717.9|1717.6|1718.7|1718.4|1714.7|1714.4|1519
1666207200000|2022-10-19 19:20:00|1718|1717.7|1715.5|1715.2|1718.6|1718.3|1715.3|1715|981
1666207500000|2022-10-19 19:25:00|1715.3|1715|1714|1713.7|1715.9|1715.6|1713.1|1712.8|1849
1666207800000|2022-10-19 19:30:00|1714.1|1713.8|1713.4|1713.1|1714.8|1714.5|1712.3|1712|2191
1666208100000|2022-10-19 19:35:00|1713.3|1713|1714|1713.7|1715.3|1715|1712.5|1712.2|1799
1666208400000|2022-10-19 19:40:00|1714.1|1713.8|1715.1|1714.8|1715.9|1715.6|1713|1712.7|2128
1666208700000|2022-10-19 19:45:00|1715.3|1715|1715.7|1715.4|1717.1|1716.8|1713.2|1712.9|3362
1666209000000|2022-10-19 19:50:00|1715.6|1715.3|1719.2|1718.9|1719.4|1719.1|1714|1713.7|3802
1666209300000|2022-10-19 19:55:00|1718.9|1718.6|1721.8|1721.5|1722.5|1722.2|1718.5|1718.2|16497
1666209600000|2022-10-19 20:00:00|1721.7|1721.4|1724.8|1724.5|1726.2|1725.9|1720.7|1720.4|6274
1666209900000|2022-10-19 20:05:00|1725|1724.7|1721.5|1721.2|1727.5|1727.2|1719.8|1719.5|4026
1666210200000|2022-10-19 20:10:00|1721.6|1721.3|1723.6|1723.3|1724.3|1724|1720.9|1720.6|1543
1666210500000|2022-10-19 20:15:00|1723.4|1723.1|1722.4|1722.1|1723.6|1723.3|1721|1720.7|737
1666210800000|2022-10-19 20:20:00|1722.3|1722|1721.3|1721|1722.5|1722.2|1721.2|1720.9|214
1666211100000|2022-10-19 20:25:00|1721.4|1721.1|1722.8|1722.5|1722.8|1722.5|1721|1720.7|162
1666211400000|2022-10-19 20:30:00|1722.9|1722.6|1724.8|1724.5|1726|1725.7|1722.6|1722.3|362
1666211700000|2022-10-19 20:35:00|1724.7|1724.4|1724.3|1724|1725.4|1725.1|1724.1|1723.8|171
1666212000000|2022-10-19 20:40:00|1724.4|1724.1|1723.5|1723.2|1724.5|1724.2|1722.8|1722.5|186
1666212300000|2022-10-19 20:45:00|1723.4|1723.1|1725|1724.7|1725.4|1725.1|1723.4|1723.1|247
1666212600000|2022-10-19 20:50:00|1725.1|1724.8|1723.9|1723.6|1725.4|1725.1|1723.5|1723.2|268
1666212900000|2022-10-19 20:55:00|1724.1|1723.8|1724.7|1723.9|1724.9|1724.6|1724|1723.7|171
1666213200000|2022-10-19 21:00:00|1724.8|1724|1724.4|1723.6|1724.8|1724|1724.4|1723.6|0
1666213500000|2022-10-19 21:05:00|1724.3|1723.5|1724.4|1723.6|1724.5|1723.7|1724.2|1723.4|0
1666213800000|2022-10-19 21:10:00|1724.3|1723.5|1724.2|1723.4|1724.3|1723.5|1724|1723.2|0
1666214100000|2022-10-19 21:15:00|1724|1723.2|1723.9|1723.1|1724.1|1723.3|1723.6|1722.8|0
1666214400000|2022-10-19 21:20:00|1723.8|1723|1723.6|1722.8|1723.9|1723.1|1723.6|1722.8|0
1666214700000|2022-10-19 21:25:00|1723.5|1722.7|1723.6|1722.8|1723.7|1722.9|1723.3|1722.5|0
1666215000000|2022-10-19 21:30:00|1723.4|1722.6|1724.1|1723.3|1724.2|1723.4|1723.3|1722.5|0
1666215300000|2022-10-19 21:35:00|1724.4|1723.6|1724|1723.2|1724.4|1723.6|1723.7|1722.9|0
1666215600000|2022-10-19 21:40:00|1723.9|1723.1|1724.4|1723.6|1724.6|1723.8|1723.9|1723.1|0
1666215900000|2022-10-19 21:45:00|1724.6|1723.8|1724.1|1723.3|1724.6|1723.8|1724.1|1723.3|0
1666216200000|2022-10-19 21:50:00|1723.9|1723.1|1723.7|1722.9|1723.9|1723.1|1723.6|1722.8|0
1666216500000|2022-10-19 21:55:00|1723.6|1722.8|1723.7|1722.9|1723.8|1723|1723.6|1722.8|0
1666216800000|2022-10-19 22:00:00|1724|1723.7|1721.7|1721.4|1724|1723.7|1720.4|1720.1|425
1666217100000|2022-10-19 22:05:00|1721.8|1721.5|1721.3|1721|1722.3|1722|1720.4|1720.1|143
1666217400000|2022-10-19 22:10:00|1721.4|1721.1|1722.8|1722.5|1722.9|1722.6|1721.4|1721.1|75
1666217700000|2022-10-19 22:15:00|1723|1722.7|1723.8|1723.5|1724|1723.7|1722.8|1722.5|41
1666218000000|2022-10-19 22:20:00|1723.9|1723.6|1723.5|1723.2|1723.9|1723.6|1722.6|1722.3|78
1666218300000|2022-10-19 22:25:00|1723.6|1723.3|1723.7|1723.4|1724.1|1723.8|1722.7|1722.4|52
1666218600000|2022-10-19 22:30:00|1723.6|1723.3|1723.1|1722.8|1724.1|1723.8|1723|1722.7|74
1666218900000|2022-10-19 22:35:00|1723.2|1722.9|1721.6|1721.3|1723.6|1723.3|1721.6|1721.3|75
1666219200000|2022-10-19 22:40:00|1721.7|1721.4|1720.8|1720.5|1721.7|1721.4|1720.6|1720.3|94
1666219500000|2022-10-19 22:45:00|1720.6|1720.3|1719.6|1719.3|1720.8|1720.5|1719.6|1719.3|99
1666219800000|2022-10-19 22:50:00|1719.7|1719.4|1718.1|1717.8|1719.7|1719.4|1717.8|1717.5|149
1666220100000|2022-10-19 22:55:00|1718|1717.7|1718.1|1717.8|1718.1|1717.8|1717.2|1716.9|124
1666220400000|2022-10-19 23:00:00|1717.7|1717.4|1716.4|1716.1|1718.5|1718.2|1716.3|1716|91
1666220700000|2022-10-19 23:05:00|1716.5|1716.2|1717.4|1717.1|1717.7|1717.4|1716.3|1716|166
1666221000000|2022-10-19 23:10:00|1717.3|1717|1717.3|1717|1718|1717.7|1716.9|1716.6|57
1666221300000|2022-10-19 23:15:00|1717.4|1717.1|1716|1715.7|1717.4|1717.1|1715.4|1715.1|91
1666221600000|2022-10-19 23:20:00|1715.9|1715.6|1716.8|1716.5|1716.8|1716.5|1715.5|1715.2|52
1666221900000|2022-10-19 23:25:00|1716.9|1716.6|1715.9|1715.6|1717|1716.7|1715.7|1715.4|91
1666222200000|2022-10-19 23:30:00|1715.8|1715.5|1715.9|1715.6|1716.2|1715.9|1715.4|1715.1|55
1666222500000|2022-10-19 23:35:00|1715.7|1715.4|1716.1|1715.8|1716.3|1716|1715.6|1715.3|41
1666222800000|2022-10-19 23:40:00|1716|1715.7|1716.5|1716.2|1716.6|1716.3|1715.9|1715.6|21
1666223100000|2022-10-19 23:45:00|1716.4|1716.1|1715.7|1715.4|1716.6|1716.3|1715.7|1715.4|33
1666223400000|2022-10-19 23:50:00|1715.6|1715.3|1717.1|1716.8|1717.5|1717.2|1715.6|1715.3|41
1666223700000|2022-10-19 23:55:00|1717.2|1716.9|1717.8|1717.5|1718.1|1717.8|1717.2|1716.9|69
1666224000000|2022-10-20 00:00:00|1717.7|1717.4|1716.8|1716.5|1718.9|1718.6|1716.8|1716.5|129
1666224300000|2022-10-20 00:05:00|1716.7|1716.4|1717.8|1717.5|1718.1|1717.8|1715.9|1715.6|92
1666224600000|2022-10-20 00:10:00|1718.2|1717.9|1720.7|1720.4|1721.2|1720.9|1717.5|1717.2|125
1666224900000|2022-10-20 00:15:00|1720.6|1720.3|1720.3|1720|1721|1720.7|1719.9|1719.6|138
1666225200000|2022-10-20 00:20:00|1720.4|1720.1|1719.9|1719.6|1720.6|1720.3|1719.5|1719.2|93
1666225500000|2022-10-20 00:25:00|1719.8|1719.5|1719.3|1719|1719.9|1719.6|1718.9|1718.6|42
1666225800000|2022-10-20 00:30:00|1719.5|1719.2|1718.1|1717.8|1721.9|1721.6|1717.9|1717.6|164
1666226100000|2022-10-20 00:35:00|1718.2|1717.9|1718.1|1717.8|1718.7|1718.4|1717.9|1717.6|62
1666226400000|2022-10-20 00:40:00|1718.2|1717.9|1714.3|1714|1718.5|1718.2|1712.9|1712.6|576
1666226700000|2022-10-20 00:45:00|1714.2|1713.9|1714.4|1714.1|1715.2|1714.9|1713.6|1713.3|109
1666227000000|2022-10-20 00:50:00|1714.3|1714|1715.8|1715.5|1716.3|1716|1714.3|1714|58
1666227300000|2022-10-20 00:55:00|1715.9|1715.6|1715.8|1715.5|1716.2|1715.9|1714.5|1714.2|91
1666227600000|2022-10-20 01:00:00|1715.7|1715.4|1715.3|1715|1715.7|1715.4|1713.9|1713.6|117
1666227900000|2022-10-20 01:05:00|1715.2|1714.9|1714.7|1714.4|1715.7|1715.4|1713.8|1713.5|81
1666228200000|2022-10-20 01:10:00|1714.6|1714.3|1712.6|1712.3|1714.9|1714.6|1711.2|1710.9|221
1666228500000|2022-10-20 01:15:00|1712.5|1712.2|1713.6|1713.3|1714.1|1713.8|1711.2|1710.9|136
1666228800000|2022-10-20 01:20:00|1713.7|1713.4|1712.4|1712.1|1713.8|1713.5|1711.6|1711.3|122
1666229100000|2022-10-20 01:25:00|1712.3|1712|1712.8|1712.5|1713.2|1712.9|1711|1710.7|143
1666229400000|2022-10-20 01:30:00|1712.7|1712.4|1710.9|1710.6|1712.7|1712.4|1709.4|1709.1|130
1666229700000|2022-10-20 01:35:00|1711|1710.7|1711.8|1711.5|1712.7|1712.4|1710.6|1710.3|155
1666230000000|2022-10-20 01:40:00|1711.7|1711.4|1712.8|1712.5|1713.4|1713.1|1711.4|1711.1|56
1666230300000|2022-10-20 01:45:00|1712.7|1712.4|1713.8|1713.5|1713.9|1713.6|1712.5|1712.2|132
1666230600000|2022-10-20 01:50:00|1713.9|1713.6|1713.3|1713|1714.7|1714.4|1712.7|1712.4|56
1666230900000|2022-10-20 01:55:00|1713.4|1713.1|1712.5|1712.2|1713.8|1713.5|1712|1711.7|68
1666231200000|2022-10-20 02:00:00|1712.4|1712.1|1712|1711.7|1713.3|1713|1711.3|1711|81
1666231500000|2022-10-20 02:05:00|1712.1|1711.8|1713.2|1712.9|1713.3|1713|1711.8|1711.5|50
1666231800000|2022-10-20 02:10:00|1713.1|1712.8|1712.5|1712.2|1713.6|1713.3|1712.3|1712|51
1666232100000|2022-10-20 02:15:00|1712.4|1712.1|1714.1|1713.8|1714.3|1714|1712|1711.7|59
1666232400000|2022-10-20 02:20:00|1714|1713.7|1713.5|1713.2|1714.3|1714|1713.1|1712.8|83
1666232700000|2022-10-20 02:25:00|1713.4|1713.1|1714.2|1713.9|1714.5|1714.2|1713.2|1712.9|46
1666233000000|2022-10-20 02:30:00|1714.3|1714|1715.2|1714.9|1715.6|1715.3|1713.8|1713.5|69
1666233300000|2022-10-20 02:35:00|1715|1714.7|1714.2|1713.9|1715.6|1715.3|1714.1|1713.8|38
1666233600000|2022-10-20 02:40:00|1714.3|1714|1715|1714.7|1716.4|1716.1|1714.1|1713.8|48
1666233900000|2022-10-20 02:45:00|1715.1|1714.8|1714.9|1714.6|1715.4|1715.1|1714|1713.7|59
1666234200000|2022-10-20 02:50:00|1714.8|1714.5|1715.1|1714.8|1716.2|1715.9|1714.7|1714.4|70
1666234500000|2022-10-20 02:55:00|1715|1714.7|1715.8|1715.5|1716.4|1716.1|1715|1714.7|68
1666234800000|2022-10-20 03:00:00|1715.7|1715.4|1714.3|1714|1716.5|1716.2|1714.3|1714|61
1666235100000|2022-10-20 03:05:00|1714.5|1714.2|1713.2|1712.9|1714.8|1714.5|1713|1712.7|48
1666235400000|2022-10-20 03:10:00|1713.1|1712.8|1713.1|1712.8|1713.8|1713.5|1712.9|1712.6|39
1666235700000|2022-10-20 03:15:00|1713.2|1712.9|1713.4|1713.1|1714.1|1713.8|1713.1|1712.8|34
1666236000000|2022-10-20 03:20:00|1713.3|1713|1714.1|1713.8|1714.3|1714|1713.3|1713|33
1666236300000|2022-10-20 03:25:00|1714|1713.7|1713.3|1713|1714|1713.7|1712.9|1712.6|34
1666236600000|2022-10-20 03:30:00|1713.4|1713.1|1711.9|1711.6|1713.4|1713.1|1711.8|1711.5|71
1666236900000|2022-10-20 03:35:00|1711.8|1711.5|1710.6|1710.3|1712.1|1711.8|1710.5|1710.2|100
1666237200000|2022-10-20 03:40:00|1710.7|1710.4|1711.7|1711.4|1711.9|1711.6|1710.6|1710.3|71
1666237500000|2022-10-20 03:45:00|1711.8|1711.5|1712.1|1711.8|1712.2|1711.9|1711.1|1710.8|40
1666237800000|2022-10-20 03:50:00|1712|1711.7|1712.5|1712.2|1712.7|1712.4|1712|1711.7|25
1666238100000|2022-10-20 03:55:00|1712.4|1712.1|1712.4|1712.1|1713.2|1712.9|1712.3|1712|35
1666238400000|2022-10-20 04:00:00|1712.3|1712|1711.7|1711.4|1712.7|1712.4|1711.5|1711.2|27
1666238700000|2022-10-20 04:05:00|1711.6|1711.3|1711.9|1711.6|1712.2|1711.9|1711.4|1711.1|21
1666239000000|2022-10-20 04:10:00|1711.8|1711.5|1712|1711.7|1712.1|1711.8|1711|1710.7|39
1666239300000|2022-10-20 04:15:00|1711.9|1711.6|1721.3|1721|1723.6|1723.3|1711.9|1711.6|490
1666239600000|2022-10-20 04:20:00|1721.2|1720.9|1722|1721.7|1722|1721.7|1717.8|1717.5|354
1666239900000|2022-10-20 04:25:00|1721.9|1721.6|1718.9|1718.6|1722.2|1721.9|1718.6|1718.3|130
1666240200000|2022-10-20 04:30:00|1718.8|1718.5|1717.3|1717|1719.1|1718.8|1716.9|1716.6|109
1666240500000|2022-10-20 04:35:00|1717.4|1717.1|1717|1716.7|1718.1|1717.8|1717|1716.7|65
1666240800000|2022-10-20 04:40:00|1716.9|1716.6|1716.9|1716.6|1717.2|1716.9|1716|1715.7|73
1666241100000|2022-10-20 04:45:00|1716.8|1716.5|1719.2|1718.9|1719.2|1718.9|1716.7|1716.4|82
1666241400000|2022-10-20 04:50:00|1719.1|1718.8|1720.5|1720.2|1720.9|1720.6|1718.5|1718.2|55
1666241700000|2022-10-20 04:55:00|1720.6|1720.3|1720.5|1720.2|1721.1|1720.8|1719.4|1719.1|37
1666242000000|2022-10-20 05:00:00|1720.3|1720|1717.9|1717.6|1721.5|1721.2|1717.6|1717.3|117
1666242300000|2022-10-20 05:05:00|1717.8|1717.5|1721.8|1721.5|1721.9|1721.6|1717.6|1717.3|117
1666242600000|2022-10-20 05:10:00|1721.7|1721.4|1728.5|1728.2|1729.6|1729.3|1721.4|1721.1|713
1666242900000|2022-10-20 05:15:00|1728.4|1728.1|1726.6|1726.3|1728.4|1728.1|1726.6|1726.3|218
1666243200000|2022-10-20 05:20:00|1726.7|1726.4|1725.8|1725.5|1728.9|1728.6|1725.1|1724.8|151
1666243500000|2022-10-20 05:25:00|1725.9|1725.6|1725.4|1725.1|1726|1725.7|1724.7|1724.4|83
1666243800000|2022-10-20 05:30:00|1725.5|1725.2|1724.6|1724.3|1726.3|1726|1724.1|1723.8|242
1666244100000|2022-10-20 05:35:00|1724.4|1724.1|1723.3|1723|1725.2|1724.9|1723.2|1722.9|151
1666244400000|2022-10-20 05:40:00|1723.5|1723.2|1724.1|1723.8|1724.7|1724.4|1723.3|1723|64
1666244700000|2022-10-20 05:45:00|1724|1723.7|1722|1721.7|1724.1|1723.8|1721.6|1721.3|173
1666245000000|2022-10-20 05:50:00|1721.9|1721.6|1722|1721.7|1722.3|1722|1721|1720.7|60
1666245300000|2022-10-20 05:55:00|1722.1|1721.8|1722.3|1722|1723.1|1722.8|1721.3|1721|82
1666245600000|2022-10-20 06:00:00|1722.1|1721.8|1721.6|1721.3|1722.9|1722.6|1720.4|1720.1|146
1666245900000|2022-10-20 06:05:00|1721.4|1721.1|1723.4|1723.1|1723.7|1723.4|1721.4|1721.1|54
1666246200000|2022-10-20 06:10:00|1723.3|1723|1722.5|1722.2|1723.4|1723.1|1720.9|1720.6|113
1666246500000|2022-10-20 06:15:00|1722.6|1722.3|1721|1720.7|1722.6|1722.3|1720|1719.7|99
1666246800000|2022-10-20 06:20:00|1720.9|1720.6|1718.9|1718.6|1721.6|1721.3|1718.4|1718.1|106
1666247100000|2022-10-20 06:25:00|1718.8|1718.5|1719.3|1719|1720.4|1720.1|1718.7|1718.4|102
1666247400000|2022-10-20 06:30:00|1719.4|1719.1|1716.3|1716|1719.4|1719.1|1716.1|1715.8|159
1666247700000|2022-10-20 06:35:00|1716.4|1716.1|1716.4|1716.1|1716.9|1716.6|1715.6|1715.3|89
1666248000000|2022-10-20 06:40:00|1716.3|1716|1718.1|1717.8|1718.6|1718.3|1716.3|1716|97
1666248300000|2022-10-20 06:45:00|1718|1717.7|1718.8|1718.5|1718.8|1718.5|1717.4|1717.1|70
1666248600000|2022-10-20 06:50:00|1718.9|1718.6|1720|1719.7|1720.6|1720.3|1718.5|1718.2|113
1666248900000|2022-10-20 06:55:00|1719.9|1719.6|1720.3|1720|1720.9|1720.6|1719.9|1719.6|55
1666249200000|2022-10-20 07:00:00|1720|1719.7|1717.1|1716.8|1722.1|1721.8|1717.1|1716.8|354
1666249500000|2022-10-20 07:05:00|1717.2|1716.9|1714.9|1714.6|1718.5|1718.2|1714.2|1713.9|515
1666249800000|2022-10-20 07:10:00|1714.8|1714.5|1714.2|1713.9|1715.8|1715.5|1713.2|1712.9|227
1666250100000|2022-10-20 07:15:00|1714.1|1713.8|1715.8|1715.5|1717.2|1716.9|1714|1713.7|173
1666250400000|2022-10-20 07:20:00|1715.9|1715.6|1718|1717.7|1718.6|1718.3|1715.9|1715.6|188
1666250700000|2022-10-20 07:25:00|1718.6|1718.3|1715.3|1715|1719|1718.7|1715|1714.7|277
1666251000000|2022-10-20 07:30:00|1715.2|1714.9|1716.3|1716|1716.8|1716.5|1714|1713.7|143
1666251300000|2022-10-20 07:35:00|1716.4|1716.1|1711.4|1711.1|1716.8|1716.5|1711.3|1711|354
1666251600000|2022-10-20 07:40:00|1711.3|1711|1714.1|1713.8|1714.1|1713.8|1710.7|1710.4|308
1666251900000|2022-10-20 07:45:00|1713.9|1713.6|1711.6|1711.3|1714.4|1714.1|1711.6|1711.3|167
1666252200000|2022-10-20 07:50:00|1711.7|1711.4|1713.7|1713.4|1714.8|1714.5|1711.4|1711.1|207
1666252500000|2022-10-20 07:55:00|1713.8|1713.5|1712.4|1712.1|1714.1|1713.8|1711.6|1711.3|169
1666252800000|2022-10-20 08:00:00|1712.8|1712.5|1714.3|1714|1714.3|1714|1711.2|1710.9|230
1666253100000|2022-10-20 08:05:00|1714.2|1713.9|1714.5|1714.2|1716.3|1716|1714.2|1713.9|201
1666253400000|2022-10-20 08:10:00|1714.6|1714.3|1711.7|1711.4|1714.7|1714.4|1711.4|1711.1|182
1666253700000|2022-10-20 08:15:00|1711.6|1711.3|1714.4|1714.1|1714.8|1714.5|1711.6|1711.3|138
1666254000000|2022-10-20 08:20:00|1714.2|1713.9|1714.1|1713.8|1715|1714.7|1713.4|1713.1|143
1666254300000|2022-10-20 08:25:00|1714|1713.7|1712.7|1712.4|1714.3|1714|1712.1|1711.8|90
1666254600000|2022-10-20 08:30:00|1712.6|1712.3|1714.2|1713.9|1714.8|1714.5|1711.8|1711.5|129
1666254900000|2022-10-20 08:35:00|1714.1|1713.8|1715.4|1715.1|1716.4|1716.1|1714.1|1713.8|94
1666255200000|2022-10-20 08:40:00|1715.5|1715.2|1716.3|1716|1716.6|1716.3|1715|1714.7|82
1666255500000|2022-10-20 08:45:00|1716.4|1716.1|1716.6|1716.3|1716.8|1716.5|1715.9|1715.6|96
1666255800000|2022-10-20 08:50:00|1716.8|1716.5|1715.6|1715.3|1717.1|1716.8|1715.3|1715|65
1666256100000|2022-10-20 08:55:00|1715.5|1715.2|1714.1|1713.8|1715.5|1715.2|1713.3|1713|89
1666256400000|2022-10-20 09:00:00|1714.3|1714|1715.1|1714.8|1716|1715.7|1714.1|1713.8|108
1666256700000|2022-10-20 09:05:00|1715|1714.7|1717.4|1717.1|1717.6|1717.3|1714.8|1714.5|136
1666257000000|2022-10-20 09:10:00|1717.3|1717|1716.7|1716.4|1717.9|1717.6|1716.2|1715.9|83
1666257300000|2022-10-20 09:15:00|1716.8|1716.5|1717.5|1717.2|1718.5|1718.2|1716.5|1716.2|175
1666257600000|2022-10-20 09:20:00|1717.6|1717.3|1716.6|1716.3|1718.2|1717.9|1716.4|1716.1|146
1666257900000|2022-10-20 09:25:00|1716.5|1716.2|1717|1716.7|1717.4|1717.1|1715.9|1715.6|54
1666258200000|2022-10-20 09:30:00|1716.9|1716.6|1719.5|1719.2|1720|1719.7|1716.9|1716.6|251
1666258500000|2022-10-20 09:35:00|1719.6|1719.3|1719.9|1719.6|1720.8|1720.5|1719.3|1719|207
1666258800000|2022-10-20 09:40:00|1720|1719.7|1719.1|1718.8|1720.4|1720.1|1718.9|1718.6|115
1666259100000|2022-10-20 09:45:00|1719.2|1718.9|1721.8|1721.5|1721.9|1721.6|1719.1|1718.8|182
1666259400000|2022-10-20 09:50:00|1721.6|1721.3|1721.4|1721.1|1721.8|1721.5|1720.3|1720|97
1666259700000|2022-10-20 09:55:00|1721.5|1721.2|1719.7|1719.4|1721.8|1721.5|1719.2|1718.9|144
1666260000000|2022-10-20 10:00:00|1719.6|1719.3|1718.2|1717.9|1720.1|1719.8|1717.9|1717.6|108
1666260300000|2022-10-20 10:05:00|1718.3|1718|1718.4|1718.1|1720.1|1719.8|1718.2|1717.9|109
1666260600000|2022-10-20 10:10:00|1718.5|1718.2|1718.6|1718.3|1718.8|1718.5|1718|1717.7|57
1666260900000|2022-10-20 10:15:00|1718.5|1718.2|1718.8|1718.5|1719.2|1718.9|1718.2|1717.9|51
1666261200000|2022-10-20 10:20:00|1718.9|1718.6|1719.8|1719.5|1720|1719.7|1718.1|1717.8|86
1666261500000|2022-10-20 10:25:00|1719.9|1719.6|1720.2|1719.9|1721.2|1720.9|1719.7|1719.4|175
1666261800000|2022-10-20 10:30:00|1720.3|1720|1720.8|1720.5|1721.6|1721.3|1720.1|1719.8|116
1666262100000|2022-10-20 10:35:00|1720.9|1720.6|1722.8|1722.5|1723|1722.7|1720.8|1720.5|267
1666262400000|2022-10-20 10:40:00|1722.9|1722.6|1726.2|1725.9|1726.9|1726.6|1722.7|1722.4|594
1666262700000|2022-10-20 10:45:00|1726.3|1726|1724.9|1724.6|1726.4|1726.1|1723.5|1723.2|203
1666263000000|2022-10-20 10:50:00|1725.2|1724.9|1730.1|1729.8|1730.3|1730|1725|1724.7|1075
1666263300000|2022-10-20 10:55:00|1729.9|1729.6|1728.1|1727.8|1731|1730.7|1726.5|1726.2|348
1666263600000|2022-10-20 11:00:00|1728|1727.7|1730.4|1730.1|1730.8|1730.5|1727.4|1727.1|433
1666263900000|2022-10-20 11:05:00|1730.5|1730.2|1729.5|1729.2|1730.5|1730.2|1727.9|1727.6|409
1666264200000|2022-10-20 11:10:00|1729.3|1729|1729.3|1729|1732.1|1731.8|1728.9|1728.6|657
1666264500000|2022-10-20 11:15:00|1729.4|1729.1|1730.5|1730.2|1731.6|1731.3|1728.9|1728.6|265
1666264800000|2022-10-20 11:20:00|1730.6|1730.3|1728.8|1728.5|1731.1|1730.8|1728.3|1728|245
1666265100000|2022-10-20 11:25:00|1728.7|1728.4|1727.7|1727.4|1729.1|1728.8|1727.4|1727.1|167
1666265400000|2022-10-20 11:30:00|1727.6|1727.3|1727.1|1726.8|1729.1|1728.8|1726.3|1726|215
1666265700000|2022-10-20 11:35:00|1727.3|1727|1726.3|1726|1727.7|1727.4|1725.5|1725.2|175
1666266000000|2022-10-20 11:40:00|1726.1|1725.8|1724.1|1723.8|1726.4|1726.1|1724.1|1723.8|173
1666266300000|2022-10-20 11:45:00|1723.9|1723.6|1725.9|1725.6|1726.6|1726.3|1723.9|1723.6|372
1666266600000|2022-10-20 11:50:00|1725.8|1725.5|1726|1725.7|1726.1|1725.8|1724.1|1723.8|175
1666266900000|2022-10-20 11:55:00|1726.1|1725.8|1727.3|1727|1727.9|1727.6|1725.8|1725.5|351
1666267200000|2022-10-20 12:00:00|1727.1|1726.8|1729.6|1729.3|1729.7|1729.4|1726.6|1726.3|282
1666267500000|2022-10-20 12:05:00|1729.5|1729.2|1726.5|1726.2|1729.7|1729.4|1725.4|1725.1|487
1666267800000|2022-10-20 12:10:00|1726.4|1726.1|1725.8|1725.5|1727|1726.7|1725|1724.7|244
1666268100000|2022-10-20 12:15:00|1725.9|1725.6|1728|1727.7|1728.7|1728.4|1725.8|1725.5|456
1666268400000|2022-10-20 12:20:00|1728.1|1727.8|1734|1733.7|1734.6|1734.3|1728|1727.7|975
1666268700000|2022-10-20 12:25:00|1733.8|1733.5|1731.6|1731.3|1734.1|1733.8|1731|1730.7|609
1666269000000|2022-10-20 12:30:00|1731.8|1731.5|1728|1727.7|1734.5|1734.2|1727.1|1726.8|2038
1666269300000|2022-10-20 12:35:00|1727.7|1727.4|1725|1724.7|1728.4|1728.1|1721.2|1720.9|1683
1666269600000|2022-10-20 12:40:00|1725.1|1724.8|1720|1719.7|1725.7|1725.4|1718.9|1718.6|1093
1666269900000|2022-10-20 12:45:00|1719.9|1719.6|1721.9|1721.6|1722.5|1722.2|1718.7|1718.4|697
1666270200000|2022-10-20 12:50:00|1722|1721.7|1723.4|1723.1|1725.3|1725|1721.6|1721.3|819
1666270500000|2022-10-20 12:55:00|1723.3|1723|1717.1|1716.8|1723.9|1723.6|1717.1|1716.8|955
1666270800000|2022-10-20 13:00:00|1717.5|1717.2|1717.9|1717.6|1720.1|1719.8|1716.6|1716.3|944
1666271100000|2022-10-20 13:05:00|1718|1717.7|1722.4|1722.1|1722.4|1722.1|1717.6|1717.3|839
1666271400000|2022-10-20 13:10:00|1722.3|1722|1721.8|1721.5|1722.8|1722.5|1720.6|1720.3|581
1666271700000|2022-10-20 13:15:00|1721.9|1721.6|1724.9|1724.6|1725.4|1725.1|1721.8|1721.5|1436
1666272000000|2022-10-20 13:20:00|1725.1|1724.8|1725|1724.7|1726.3|1726|1724.7|1724.4|792
1666272300000|2022-10-20 13:25:00|1724.9|1724.6|1722.8|1722.5|1725|1724.7|1722.6|1722.3|864
1666272600000|2022-10-20 13:30:00|1722.9|1722.6|1729.4|1729.1|1732.9|1732.6|1716.2|1715.9|11816
1666272900000|2022-10-20 13:35:00|1729.2|1728.9|1719.4|1719.1|1729.2|1728.9|1719.1|1718.8|6664
1666273200000|2022-10-20 13:40:00|1719.5|1719.2|1723.5|1723.2|1728.1|1727.8|1718.4|1718.1|5097
1666273500000|2022-10-20 13:45:00|1723.2|1722.9|1722.5|1722.2|1726.9|1726.6|1720.9|1720.6|3489
1666273800000|2022-10-20 13:50:00|1722.8|1722.5|1728.1|1727.8|1732.8|1732.5|1721.9|1721.6|3602
1666274100000|2022-10-20 13:55:00|1728|1727.7|1724.9|1724.6|1730.5|1730.2|1724.8|1724.5|1908
1666274400000|2022-10-20 14:00:00|1725.1|1724.8|1732.9|1732.6|1733.2|1732.9|1724.1|1723.8|2566
1666274700000|2022-10-20 14:05:00|1733|1732.7|1738.8|1738.5|1739.5|1739.2|1732.6|1732.3|3521
1666275000000|2022-10-20 14:10:00|1738.9|1738.6|1737.5|1737.2|1740.1|1739.8|1736.5|1736.2|2573
1666275300000|2022-10-20 14:15:00|1737.6|1737.3|1743.5|1743.2|1744|1743.7|1736.9|1736.6|2649
1666275600000|2022-10-20 14:20:00|1743.6|1743.3|1742.6|1742.3|1744.7|1744.4|1741.6|1741.3|1814
1666275900000|2022-10-20 14:25:00|1742.8|1742.5|1740.7|1740.4|1742.8|1742.5|1737.8|1737.5|1937
1666276200000|2022-10-20 14:30:00|1740.9|1740.6|1734.8|1734.5|1742.2|1741.9|1733.6|1733.3|2024
1666276500000|2022-10-20 14:35:00|1735|1734.7|1733.9|1733.6|1736|1735.7|1732.7|1732.4|1743
1666276800000|2022-10-20 14:40:00|1734|1733.7|1734|1733.7|1734.5|1734.2|1731|1730.7|1647
1666277100000|2022-10-20 14:45:00|1734.2|1733.9|1736.4|1736.1|1738|1737.7|1733.6|1733.3|1633
1666277400000|2022-10-20 14:50:00|1736.3|1736|1734.1|1733.8|1738|1737.7|1734|1733.7|1739
1666277700000|2022-10-20 14:55:00|1734|1733.7|1738.2|1737.9|1738.6|1738.3|1733.9|1733.6|1779
1666278000000|2022-10-20 15:00:00|1738.4|1738.1|1736.8|1736.5|1739.9|1739.6|1735.9|1735.6|2106
1666278300000|2022-10-20 15:05:00|1736.9|1736.6|1737.4|1737.1|1739.6|1739.3|1735.9|1735.6|1222
1666278600000|2022-10-20 15:10:00|1737.5|1737.2|1740.2|1739.9|1741.4|1741.1|1736.4|1736.1|1407
1666278900000|2022-10-20 15:15:00|1740|1739.7|1736.7|1736.4|1740.5|1740.2|1735.8|1735.5|1650
1666279200000|2022-10-20 15:20:00|1736.8|1736.5|1738|1737.7|1739.7|1739.4|1735.8|1735.5|1667
1666279500000|2022-10-20 15:25:00|1738.1|1737.8|1734.1|1733.8|1738.6|1738.3|1730.8|1730.5|2146
1666279800000|2022-10-20 15:30:00|1734.2|1733.9|1735.6|1735.3|1737.3|1737|1734.2|1733.9|1813
1666280100000|2022-10-20 15:35:00|1735.7|1735.4|1739.6|1739.3|1740.1|1739.8|1735|1734.7|1581
1666280400000|2022-10-20 15:40:00|1739.5|1739.2|1738.9|1738.6|1740.8|1740.5|1738.3|1738|1325
1666280700000|2022-10-20 15:45:00|1738.8|1738.5|1737.8|1737.5|1739.4|1739.1|1736.4|1736.1|1038
1666281000000|2022-10-20 15:50:00|1737.7|1737.4|1735.7|1735.4|1738.5|1738.2|1735.6|1735.3|1111
1666281300000|2022-10-20 15:55:00|1735.6|1735.3|1730|1729.7|1735.6|1735.3|1729.9|1729.6|1432
1666281600000|2022-10-20 16:00:00|1730.1|1729.8|1727.6|1727.3|1730.9|1730.6|1725.1|1724.8|2091
1666281900000|2022-10-20 16:05:00|1727.7|1727.4|1723.5|1723.2|1728.5|1728.2|1722.4|1722.1|1761
1666282200000|2022-10-20 16:10:00|1723.4|1723.1|1721.9|1721.6|1725.1|1724.8|1721.6|1721.3|1393
1666282500000|2022-10-20 16:15:00|1721.8|1721.5|1723|1722.7|1724.7|1724.4|1720.9|1720.6|1711
1666282800000|2022-10-20 16:20:00|1722.7|1722.4|1719.2|1718.9|1722.9|1722.6|1717.9|1717.6|2329
1666283100000|2022-10-20 16:25:00|1719.1|1718.8|1716.8|1716.5|1719.2|1718.9|1715.3|1715|2032
1666283400000|2022-10-20 16:30:00|1716.9|1716.6|1715.8|1715.5|1718.4|1718.1|1715.5|1715.2|1554
1666283700000|2022-10-20 16:35:00|1715.7|1715.4|1713.3|1713|1716.7|1716.4|1712.7|1712.4|1561
1666284000000|2022-10-20 16:40:00|1713.2|1712.9|1712.9|1712.6|1716|1715.7|1712.1|1711.8|1214
1666284300000|2022-10-20 16:45:00|1712.8|1712.5|1711.6|1711.3|1713.1|1712.8|1708.5|1708.2|2353
1666284600000|2022-10-20 16:50:00|1711.7|1711.4|1709.4|1709.1|1712.1|1711.8|1707.8|1707.5|1321
1666284900000|2022-10-20 16:55:00|1709.3|1709|1710.9|1710.6|1711.7|1711.4|1708.4|1708.1|1068
1666285200000|2022-10-20 17:00:00|1710.8|1710.5|1712.3|1712|1712.6|1712.3|1708.7|1708.4|1281
1666285500000|2022-10-20 17:05:00|1712.2|1711.9|1704.8|1704.5|1712.5|1712.2|1703.3|1703|3237
1666285800000|2022-10-20 17:10:00|1704.7|1704.4|1706.2|1705.9|1709.2|1708.9|1703.9|1703.6|1613
1666286100000|2022-10-20 17:15:00|1706|1705.7|1704.2|1703.9|1706.5|1706.2|1703.4|1703.1|1490
1666286400000|2022-10-20 17:20:00|1704.1|1703.8|1706|1705.7|1708.1|1707.8|1703.5|1703.2|2757
1666286700000|2022-10-20 17:25:00|1706.3|1706|1707.1|1706.8|1707.9|1707.6|1705.8|1705.5|1776
1666287000000|2022-10-20 17:30:00|1707.3|1707|1705.4|1705.1|1707.7|1707.4|1704.7|1704.4|1318
1666287300000|2022-10-20 17:35:00|1705.5|1705.2|1704.9|1704.6|1707.5|1707.2|1704.4|1704.1|934
1666287600000|2022-10-20 17:40:00|1704.5|1704.2|1703.4|1703.1|1705.7|1705.4|1701.1|1700.8|1844
1666287900000|2022-10-20 17:45:00|1703.3|1703|1698.2|1697.9|1703.9|1703.6|1697.9|1697.6|3149
1666288200000|2022-10-20 17:50:00|1698.1|1697.8|1699.8|1699.5|1700.3|1700|1697|1696.7|2467
1666288500000|2022-10-20 17:55:00|1699.6|1699.3|1700.5|1700.2|1700.9|1700.6|1698.2|1697.9|1327
1666288800000|2022-10-20 18:00:00|1700.6|1700.3|1699.4|1699.1|1701.3|1701|1698.3|1698|1385
1666289100000|2022-10-20 18:05:00|1699.3|1699|1697.2|1696.9|1700.5|1700.2|1696.1|1695.8|1681
1666289400000|2022-10-20 18:10:00|1697.3|1697|1696.5|1696.2|1698|1697.7|1695.7|1695.4|1569
1666289700000|2022-10-20 18:15:00|1696.4|1696.1|1696.9|1696.6|1698.1|1697.8|1695.7|1695.4|1579
1666290000000|2022-10-20 18:20:00|1696.8|1696.5|1694.8|1694.5|1697.2|1696.9|1694.1|1693.8|1483
1666290300000|2022-10-20 18:25:00|1694.7|1694.4|1694|1693.7|1695.5|1695.2|1693.6|1693.3|1815
1666290600000|2022-10-20 18:30:00|1693.9|1693.6|1698.4|1698.1|1698.8|1698.5|1693.3|1693|2085
1666290900000|2022-10-20 18:35:00|1698.3|1698|1698.2|1697.9|1699.4|1699.1|1697.1|1696.8|1489
1666291200000|2022-10-20 18:40:00|1698.1|1697.8|1694.9|1694.6|1698.2|1697.9|1694.6|1694.3|1549
1666291500000|2022-10-20 18:45:00|1695|1694.7|1696.1|1695.8|1697.3|1697|1694.1|1693.8|1297
1666291800000|2022-10-20 18:50:00|1696.2|1695.9|1698.7|1698.4|1699.2|1698.9|1694.8|1694.5|1284
1666292100000|2022-10-20 18:55:00|1698.9|1698.6|1698.7|1698.4|1701.6|1701.3|1698.2|1697.9|1686
1666292400000|2022-10-20 19:00:00|1698.8|1698.5|1699|1698.7|1701.1|1700.8|1698.5|1698.2|1587
1666292700000|2022-10-20 19:05:00|1699.1|1698.8|1702.6|1702.3|1704.2|1703.9|1699|1698.7|2324
1666293000000|2022-10-20 19:10:00|1702.7|1702.4|1701.3|1701|1703.3|1703|1699.3|1699|1136
1666293300000|2022-10-20 19:15:00|1701.1|1700.8|1698.6|1698.3|1701.8|1701.5|1698.4|1698.1|1081
1666293600000|2022-10-20 19:20:00|1698.7|1698.4|1696.9|1696.6|1699|1698.7|1695.7|1695.4|1522
1666293900000|2022-10-20 19:25:00|1696.8|1696.5|1696|1695.7|1697.6|1697.3|1694.1|1693.8|2097
1666294200000|2022-10-20 19:30:00|1695.9|1695.6|1693.5|1693.2|1697|1696.7|1693.4|1693.1|1735
1666294500000|2022-10-20 19:35:00|1693.4|1693.1|1695|1694.7|1697.7|1697.4|1693.2|1692.9|2065
1666294800000|2022-10-20 19:40:00|1694.9|1694.6|1697.3|1697|1697.9|1697.6|1694.1|1693.8|1640
1666295100000|2022-10-20 19:45:00|1697.2|1696.9|1697.7|1697.4|1698.2|1697.9|1694.8|1694.5|2035
1666295400000|2022-10-20 19:50:00|1697.2|1696.9|1703.2|1702.9|1704.2|1703.9|1697.2|1696.9|4730
1666295700000|2022-10-20 19:55:00|1703.1|1702.8|1698.7|1698.4|1704|1703.7|1698.3|1698|9990
1666296000000|2022-10-20 20:00:00|1698.6|1698.3|1700.8|1700.5|1700.9|1700.6|1698|1697.7|3266
1666296300000|2022-10-20 20:05:00|1700.7|1700.4|1702.7|1702.4|1703|1702.7|1700.6|1700.3|1708
1666296600000|2022-10-20 20:10:00|1702|1701.7|1704.2|1703.9|1704.5|1704.2|1699.8|1699.5|3825
1666296900000|2022-10-20 20:15:00|1704.4|1704.1|1702.6|1702.3|1704.5|1704.2|1701.1|1700.8|824
1666297200000|2022-10-20 20:20:00|1702.7|1702.4|1701.5|1701.2|1702.9|1702.6|1701.1|1700.8|707
1666297500000|2022-10-20 20:25:00|1701.4|1701.1|1702.6|1702.3|1702.6|1702.3|1701.4|1701.1|343
1666297800000|2022-10-20 20:30:00|1702.5|1702.2|1702.4|1702.1|1703.8|1703.5|1700.9|1700.6|473
1666298100000|2022-10-20 20:35:00|1702.3|1702|1702.1|1701.8|1703|1702.7|1701.9|1701.6|173
1666298400000|2022-10-20 20:40:00|1702.2|1701.9|1702.5|1702.2|1702.8|1702.5|1701.8|1701.5|82
1666298700000|2022-10-20 20:45:00|1702.6|1702.3|1702.3|1702|1702.8|1702.5|1702|1701.7|96
1666299000000|2022-10-20 20:50:00|1702.4|1702.1|1702.1|1701.8|1702.7|1702.4|1701.5|1701.2|369
1666299300000|2022-10-20 20:55:00|1702|1701.7|1703.8|1703|1703.8|1703.2|1701.7|1701.4|607
1666299600000|2022-10-20 21:00:00|1703.6|1702.8|1703.5|1702.7|1703.8|1703|1703.5|1702.7|4
1666299900000|2022-10-20 21:05:00|1703.7|1702.9|1703.9|1703.1|1704.1|1703.3|1703.5|1702.7|0
1666300200000|2022-10-20 21:10:00|1703.8|1703|1703.8|1703|1704|1703.2|1703.6|1702.8|0
1666300500000|2022-10-20 21:15:00|1703.9|1703.1|1704.1|1703.3|1704.1|1703.3|1703.9|1703.1|0
1666300800000|2022-10-20 21:20:00|1704|1703.2|1704.2|1703.4|1704.4|1703.6|1704|1703.2|0
1666301100000|2022-10-20 21:25:00|1704.1|1703.3|1704|1703.2|1704.3|1703.5|1703.9|1703.1|0
1666301400000|2022-10-20 21:30:00|1704.1|1703.3|1704|1703.2|1704.2|1703.4|1703.9|1703.1|0
1666301700000|2022-10-20 21:35:00|1703.9|1703.1|1704|1703.2|1704.2|1703.4|1703.9|1703.1|0
1666302000000|2022-10-20 21:40:00|1703.9|1703.1|1703.9|1703.1|1704|1703.2|1703.7|1702.9|0
1666302300000|2022-10-20 21:45:00|1703.8|1703|1703.8|1703|1703.9|1703.1|1703.8|1703|0
1666302600000|2022-10-20 21:50:00|1703.7|1702.9|1703.6|1702.8|1703.8|1703|1703.5|1702.7|0
1666302900000|2022-10-20 21:55:00|1703.8|1703|1703.6|1702.8|1703.8|1703|1703.5|1702.7|0
1666303200000|2022-10-20 22:00:00|1703.1|1702.4|1701.1|1700.8|1703.1|1702.4|1699.5|1699.2|332
1666303500000|2022-10-20 22:05:00|1701.2|1700.9|1699.2|1698.9|1701.3|1701|1699.1|1698.8|60
1666303800000|2022-10-20 22:10:00|1699.3|1699|1699.6|1699.3|1700.4|1700.1|1698.8|1698.5|90
1666304100000|2022-10-20 22:15:00|1699.5|1699.2|1699.1|1698.8|1700.2|1699.9|1699|1698.7|23
1666304400000|2022-10-20 22:20:00|1699.2|1698.9|1700.3|1700|1700.3|1700|1698.7|1698.4|70
1666304700000|2022-10-20 22:25:00|1700.2|1699.9|1698|1697.7|1700.2|1699.9|1697.9|1697.6|53
1666305000000|2022-10-20 22:30:00|1697.9|1697.6|1696.2|1695.9|1698.2|1697.9|1695|1694.7|168
1666305300000|2022-10-20 22:35:00|1696.1|1695.8|1696.1|1695.8|1696.3|1696|1695.5|1695.2|66
1666305600000|2022-10-20 22:40:00|1696|1695.7|1695.7|1695.4|1696.2|1695.9|1695.4|1695.1|31
1666305900000|2022-10-20 22:45:00|1695.6|1695.3|1694.4|1694.1|1695.6|1695.3|1694.1|1693.8|56
1666306200000|2022-10-20 22:50:00|1694.5|1694.2|1695.7|1695.4|1695.7|1695.4|1694.4|1694.1|42
1666306500000|2022-10-20 22:55:00|1695.6|1695.3|1695|1694.7|1695.7|1695.4|1694.8|1694.5|30
1666306800000|2022-10-20 23:00:00|1695.2|1694.9|1694.9|1694.6|1695.7|1695.4|1694.4|1694.1|126
1666307100000|2022-10-20 23:05:00|1694.8|1694.5|1692.8|1692.5|1694.8|1694.5|1692.1|1691.8|234
1666307400000|2022-10-20 23:10:00|1692.7|1692.4|1691.6|1691.3|1692.8|1692.5|1691.4|1691.1|116
1666307700000|2022-10-20 23:15:00|1691.4|1691.1|1692.3|1692|1692.4|1692.1|1691.2|1690.9|56
1666308000000|2022-10-20 23:20:00|1692.2|1691.9|1691.9|1691.6|1692.6|1692.3|1691.8|1691.5|43
1666308300000|2022-10-20 23:25:00|1691.8|1691.5|1691.5|1691.2|1692.4|1692.1|1691.1|1690.8|60
1666308600000|2022-10-20 23:30:00|1691.2|1690.9|1692.6|1692.3|1693.8|1693.5|1691.1|1690.8|204
1666308900000|2022-10-20 23:35:00|1692.7|1692.4|1693.4|1693.1|1693.6|1693.3|1692.3|1692|32
1666309200000|2022-10-20 23:40:00|1693.3|1693|1694|1693.7|1694|1693.7|1693|1692.7|48
1666309500000|2022-10-20 23:45:00|1693.9|1693.6|1693.2|1692.9|1694.2|1693.9|1693.2|1692.9|92
1666309800000|2022-10-20 23:50:00|1693|1692.7|1692.8|1692.5|1693.5|1693.2|1692.5|1692.2|52
1666310100000|2022-10-20 23:55:00|1692.9|1692.6|1694.2|1693.9|1694.3|1694|1692.9|1692.6|102
1666310400000|2022-10-21 00:00:00|1694.3|1694|1693.9|1693.6|1694.7|1694.4|1693.4|1693.1|124
1666310700000|2022-10-21 00:05:00|1694|1693.7|1692.7|1692.4|1694.3|1694|1691.9|1691.6|224
1666311000000|2022-10-21 00:10:00|1692.8|1692.5|1692.9|1692.6|1693.4|1693.1|1691.4|1691.1|191
1666311300000|2022-10-21 00:15:00|1693.2|1692.9|1693.7|1693.4|1694|1693.7|1692.8|1692.5|116
1666311600000|2022-10-21 00:20:00|1693.6|1693.3|1692.9|1692.6|1693.9|1693.6|1692.9|1692.6|34
1666311900000|2022-10-21 00:25:00|1693|1692.7|1693.2|1692.9|1693.9|1693.6|1692.8|1692.5|16
1666312200000|2022-10-21 00:30:00|1693.3|1693|1692.7|1692.4|1693.5|1693.2|1691.7|1691.4|38
1666312500000|2022-10-21 00:35:00|1692.8|1692.5|1696.7|1696.4|1696.8|1696.5|1692.7|1692.4|230
1666312800000|2022-10-21 00:40:00|1696.8|1696.5|1697.3|1697|1697.7|1697.4|1695.9|1695.6|186
1666313100000|2022-10-21 00:45:00|1697.2|1696.9|1697.3|1697|1697.7|1697.4|1696.8|1696.5|72
1666313400000|2022-10-21 00:50:00|1697.2|1696.9|1698.6|1698.3|1699.1|1698.8|1696.8|1696.5|177
1666313700000|2022-10-21 00:55:00|1698.5|1698.2|1697.9|1697.6|1698.6|1698.3|1697.6|1697.3|121
1666314000000|2022-10-21 01:00:00|1698.2|1697.9|1697.2|1696.9|1698.3|1698|1696.6|1696.3|81
1666314300000|2022-10-21 01:05:00|1697.1|1696.8|1695|1694.7|1697.1|1696.8|1694.8|1694.5|177
1666314600000|2022-10-21 01:10:00|1694.9|1694.6|1695.8|1695.5|1696.3|1696|1694.7|1694.4|63
1666314900000|2022-10-21 01:15:00|1695.9|1695.6|1698.8|1698.5|1699.2|1698.9|1695.8|1695.5|159
1666315200000|2022-10-21 01:20:00|1698.7|1698.4|1697|1696.7|1698.7|1698.4|1696.7|1696.4|73
1666315500000|2022-10-21 01:25:00|1696.9|1696.6|1697.6|1697.3|1697.7|1697.4|1696|1695.7|50
1666315800000|2022-10-21 01:30:00|1697.5|1697.2|1697.1|1696.8|1698.4|1698.1|1696.7|1696.4|25
1666316100000|2022-10-21 01:35:00|1697|1696.7|1698.3|1698|1699.1|1698.8|1696.2|1695.9|86
1666316400000|2022-10-21 01:40:00|1698.5|1698.2|1697.9|1697.6|1698.9|1698.6|1697.1|1696.8|56
1666316700000|2022-10-21 01:45:00|1697.8|1697.5|1698.2|1697.9|1698.8|1698.5|1697|1696.7|37
1666317000000|2022-10-21 01:50:00|1698.1|1697.8|1697.5|1697.2|1698.2|1697.9|1697.1|1696.8|24
1666317300000|2022-10-21 01:55:00|1697.4|1697.1|1696.6|1696.3|1698|1697.7|1696.6|1696.3|24
1666317600000|2022-10-21 02:00:00|1696.4|1696.1|1697.4|1697.1|1698.1|1697.8|1696.4|1696.1|28
1666317900000|2022-10-21 02:05:00|1697.3|1697|1696.9|1696.6|1697.9|1697.6|1696.6|1696.3|23
1666318200000|2022-10-21 02:10:00|1697|1696.7|1697.3|1697|1698.3|1698|1696.8|1696.5|28
1666318500000|2022-10-21 02:15:00|1697.2|1696.9|1698.8|1698.5|1698.9|1698.6|1697.2|1696.9|32
1666318800000|2022-10-21 02:20:00|1698.7|1698.4|1699.7|1699.4|1700.8|1700.5|1698.4|1698.1|231
1666319100000|2022-10-21 02:25:00|1699.8|1699.5|1699.9|1699.6|1700.1|1699.8|1699.4|1699.1|39
1666319400000|2022-10-21 02:30:00|1700|1699.7|1701|1700.7|1701.8|1701.5|1699.9|1699.6|101
1666319700000|2022-10-21 02:35:00|1700.8|1700.5|1700.2|1699.9|1700.8|1700.5|1699.9|1699.6|34
1666320000000|2022-10-21 02:40:00|1700.1|1699.8|1699.9|1699.6|1700.2|1699.9|1699.2|1698.9|32
1666320300000|2022-10-21 02:45:00|1700|1699.7|1699.7|1699.4|1701.2|1700.9|1699.7|1699.4|40
1666320600000|2022-10-21 02:50:00|1699.8|1699.5|1699.5|1699.2|1699.8|1699.5|1699.2|1698.9|27
1666320900000|2022-10-21 02:55:00|1699.6|1699.3|1700.7|1700.4|1700.8|1700.5|1699.3|1699|35
1666321200000|2022-10-21 03:00:00|1700.6|1700.3|1702.1|1701.8|1702.2|1701.9|1700.5|1700.2|59
1666321500000|2022-10-21 03:05:00|1702|1701.7|1701.4|1701.1|1702.2|1701.9|1701.2|1700.9|32
1666321800000|2022-10-21 03:10:00|1701.5|1701.2|1702.1|1701.8|1702.4|1702.1|1701.4|1701.1|34
1666322100000|2022-10-21 03:15:00|1702.2|1701.9|1701.8|1701.5|1702.6|1702.3|1701.6|1701.3|47
1666322400000|2022-10-21 03:20:00|1701.7|1701.4|1701.1|1700.8|1701.7|1701.4|1701|1700.7|62
1666322700000|2022-10-21 03:25:00|1701.2|1700.9|1701.4|1701.1|1701.8|1701.5|1701.1|1700.8|19
1666323000000|2022-10-21 03:30:00|1701.5|1701.2|1699.8|1699.5|1701.5|1701.2|1699.8|1699.5|67
1666323300000|2022-10-21 03:35:00|1699.9|1699.6|1698.2|1697.9|1700.1|1699.8|1698|1697.7|136
1666323600000|2022-10-21 03:40:00|1698.1|1697.8|1696.5|1696.2|1698.5|1698.2|1696.5|1696.2|69
1666323900000|2022-10-21 03:45:00|1696.4|1696.1|1697.6|1697.3|1697.7|1697.4|1696.4|1696.1|51
1666324200000|2022-10-21 03:50:00|1697.5|1697.2|1697.5|1697.2|1697.8|1697.5|1696.7|1696.4|16
1666324500000|2022-10-21 03:55:00|1697.6|1697.3|1697.4|1697.1|1697.6|1697.3|1696.1|1695.8|43
1666324800000|2022-10-21 04:00:00|1697.3|1697|1696.2|1695.9|1697.4|1697.1|1696.2|1695.9|33
1666325100000|2022-10-21 04:05:00|1696.3|1696|1695.9|1695.6|1696.6|1696.3|1695.5|1695.2|83
1666325400000|2022-10-21 04:10:00|1695.8|1695.5|1695.6|1695.3|1696.3|1696|1695.5|1695.2|33
1666325700000|2022-10-21 04:15:00|1695.5|1695.2|1696.2|1695.9|1696.3|1696|1695.1|1694.8|42
1666326000000|2022-10-21 04:20:00|1696.3|1696|1697|1696.7|1697.3|1697|1696.3|1696|44
1666326300000|2022-10-21 04:25:00|1697.1|1696.8|1697.1|1696.8|1698|1697.7|1696.9|1696.6|66
1666326600000|2022-10-21 04:30:00|1697|1696.7|1696.8|1696.5|1697.5|1697.2|1696.2|1695.9|59
1666326900000|2022-10-21 04:35:00|1696.7|1696.4|1696|1695.7|1696.8|1696.5|1695.9|1695.6|23
1666327200000|2022-10-21 04:40:00|1696.1|1695.8|1696.9|1696.6|1697|1696.7|1696|1695.7|23
1666327500000|2022-10-21 04:45:00|1696.8|1696.5|1696.5|1696.2|1697.5|1697.2|1696.5|1696.2|22
1666327800000|2022-10-21 04:50:00|1696.3|1696|1695.9|1695.6|1696.7|1696.4|1695.5|1695.2|22
1666328100000|2022-10-21 04:55:00|1696|1695.7|1696.8|1696.5|1696.9|1696.6|1695.1|1694.8|53
1666328400000|2022-10-21 05:00:00|1696.7|1696.4|1696.4|1696.1|1697|1696.7|1695.6|1695.3|105
1666328700000|2022-10-21 05:05:00|1696.5|1696.2|1695.3|1695|1696.6|1696.3|1694.6|1694.3|36
1666329000000|2022-10-21 05:10:00|1695.2|1694.9|1695|1694.7|1695.5|1695.2|1694.7|1694.4|26
1666329300000|2022-10-21 05:15:00|1694.9|1694.6|1695|1694.7|1695.5|1695.2|1694.6|1694.3|31
1666329600000|2022-10-21 05:20:00|1694.9|1694.6|1694.7|1694.4|1695.5|1695.2|1694.2|1693.9|48
1666329900000|2022-10-21 05:25:00|1694.8|1694.5|1694.6|1694.3|1695.6|1695.3|1694.6|1694.3|19
1666330200000|2022-10-21 05:30:00|1694.7|1694.4|1694.3|1694|1694.9|1694.6|1694.2|1693.9|40
1666330500000|2022-10-21 05:35:00|1694.4|1694.1|1695.7|1695.4|1695.9|1695.6|1694.3|1694|16
1666330800000|2022-10-21 05:40:00|1695.8|1695.5|1695.4|1695.1|1696|1695.7|1694.6|1694.3|50
1666331100000|2022-10-21 05:45:00|1695.5|1695.2|1695.1|1694.8|1696.4|1696.1|1695|1694.7|81
1666331400000|2022-10-21 05:50:00|1695.2|1694.9|1695.1|1694.8|1695.5|1695.2|1694.6|1694.3|41
1666331700000|2022-10-21 05:55:00|1695|1694.7|1694.8|1694.5|1695.6|1695.3|1694.5|1694.2|65
1666332000000|2022-10-21 06:00:00|1694.7|1694.4|1695.2|1694.9|1696|1695.7|1693.4|1693.1|116
1666332300000|2022-10-21 06:05:00|1695.3|1695|1697.2|1696.9|1698.3|1698|1694.6|1694.3|72
1666332600000|2022-10-21 06:10:00|1697.1|1696.8|1698.6|1698.3|1698.8|1698.5|1697|1696.7|147
1666332900000|2022-10-21 06:15:00|1698.5|1698.2|1695.4|1695.1|1698.5|1698.2|1695.4|1695.1|111
1666333200000|2022-10-21 06:20:00|1695.5|1695.2|1695.9|1695.6|1696.5|1696.2|1695.1|1694.8|157
1666333500000|2022-10-21 06:25:00|1696|1695.7|1695.5|1695.2|1696.4|1696.1|1695.2|1694.9|57
1666333800000|2022-10-21 06:30:00|1695.4|1695.1|1695.8|1695.5|1697.7|1697.4|1695.1|1694.8|127
1666334100000|2022-10-21 06:35:00|1695.9|1695.6|1697.2|1696.9|1697.3|1697|1695.8|1695.5|76
1666334400000|2022-10-21 06:40:00|1697.1|1696.8|1698.7|1698.4|1699.2|1698.9|1696.8|1696.5|158
1666334700000|2022-10-21 06:45:00|1698.8|1698.5|1700.2|1699.9|1700.2|1699.9|1698.8|1698.5|67
1666335000000|2022-10-21 06:50:00|1700.1|1699.8|1698.9|1698.6|1700.1|1699.8|1698.7|1698.4|41
1666335300000|2022-10-21 06:55:00|1698.8|1698.5|1698.2|1697.9|1698.9|1698.6|1697.6|1697.3|34
1666335600000|2022-10-21 07:00:00|1698.1|1697.8|1697|1696.7|1698.1|1697.8|1695.9|1695.6|314
1666335900000|2022-10-21 07:05:00|1697.1|1696.8|1694.7|1694.4|1697.1|1696.8|1693.5|1693.2|333
1666336200000|2022-10-21 07:10:00|1694.6|1694.3|1693.8|1693.5|1696.1|1695.8|1693.7|1693.4|147
1666336500000|2022-10-21 07:15:00|1693.7|1693.4|1698.2|1697.9|1698.7|1698.4|1693.4|1693.1|272
1666336800000|2022-10-21 07:20:00|1698.4|1698.1|1703.2|1702.9|1703.9|1703.6|1698.2|1697.9|362
1666337100000|2022-10-21 07:25:00|1703.3|1703|1702|1701.7|1703.8|1703.5|1701|1700.7|218
1666337400000|2022-10-21 07:30:00|1701.9|1701.6|1701.9|1701.6|1702.7|1702.4|1700.9|1700.6|209
1666337700000|2022-10-21 07:35:00|1702|1701.7|1701.9|1701.6|1702.5|1702.2|1700.9|1700.6|175
1666338000000|2022-10-21 07:40:00|1702|1701.7|1701.5|1701.2|1702.2|1701.9|1700.9|1700.6|138
1666338300000|2022-10-21 07:45:00|1701.6|1701.3|1699.3|1699|1701.8|1701.5|1698.4|1698.1|183
1666338600000|2022-10-21 07:50:00|1699.4|1699.1|1697.4|1697.1|1699.5|1699.2|1697.1|1696.8|253
1666338900000|2022-10-21 07:55:00|1697.3|1697|1696.1|1695.8|1698.1|1697.8|1695.9|1695.6|460
1666339200000|2022-10-21 08:00:00|1695.8|1695.5|1695|1694.7|1696.4|1696.1|1694.2|1693.9|665
1666339500000|2022-10-21 08:05:00|1695.1|1694.8|1693.5|1693.2|1695.1|1694.8|1692.8|1692.5|429
1666339800000|2022-10-21 08:10:00|1693.6|1693.3|1692.9|1692.6|1694.5|1694.2|1692.7|1692.4|243
1666340100000|2022-10-21 08:15:00|1692.8|1692.5|1693.6|1693.3|1694.7|1694.4|1691.6|1691.3|207
1666340400000|2022-10-21 08:20:00|1693.5|1693.2|1691.7|1691.4|1693.5|1693.2|1690.7|1690.4|306
1666340700000|2022-10-21 08:25:00|1691.4|1691.1|1691.9|1691.6|1692.2|1691.9|1690.8|1690.5|261
1666341000000|2022-10-21 08:30:00|1692|1691.7|1690.8|1690.5|1692|1691.7|1690.1|1689.8|231
1666341300000|2022-10-21 08:35:00|1690.7|1690.4|1690.1|1689.8|1691.4|1691.1|1689.9|1689.6|298
1666341600000|2022-10-21 08:40:00|1690|1689.7|1690|1689.7|1690.3|1690|1689.2|1688.9|375
1666341900000|2022-10-21 08:45:00|1689.8|1689.5|1691.5|1691.2|1691.5|1691.2|1689.3|1689|180
1666342200000|2022-10-21 08:50:00|1691.4|1691.1|1689.4|1689.1|1691.5|1691.2|1689.3|1689|187
1666342500000|2022-10-21 08:55:00|1689.3|1689|1690.3|1690|1690.5|1690.2|1689.3|1689|91
1666342800000|2022-10-21 09:00:00|1690.5|1690.2|1690.4|1690.1|1691.9|1691.6|1690|1689.7|140
1666343100000|2022-10-21 09:05:00|1690.5|1690.2|1690.7|1690.4|1691.1|1690.8|1687.9|1687.6|398
1666343400000|2022-10-21 09:10:00|1690.8|1690.5|1691|1690.7|1692.2|1691.9|1690.3|1690|196
1666343700000|2022-10-21 09:15:00|1691.1|1690.8|1689|1688.7|1691.4|1691.1|1688.9|1688.6|110
1666344000000|2022-10-21 09:20:00|1689.1|1688.8|1688.9|1688.6|1690.3|1690|1688.5|1688.2|197
1666344300000|2022-10-21 09:25:00|1689|1688.7|1691.3|1691|1691.4|1691.1|1688.8|1688.5|86
1666344600000|2022-10-21 09:30:00|1691.2|1690.9|1690.8|1690.5|1691.7|1691.4|1689.4|1689.1|82
1666344900000|2022-10-21 09:35:00|1690.9|1690.6|1690.6|1690.3|1691.9|1691.6|1689.8|1689.5|107
1666345200000|2022-10-21 09:40:00|1690.5|1690.2|1689.8|1689.5|1690.6|1690.3|1689|1688.7|67
1666345500000|2022-10-21 09:45:00|1689.7|1689.4|1691.1|1690.8|1691.4|1691.1|1689.6|1689.3|132
1666345800000|2022-10-21 09:50:00|1691.2|1690.9|1693.4|1693.1|1693.6|1693.3|1690.5|1690.2|226
1666346100000|2022-10-21 09:55:00|1693.3|1693|1693.1|1692.8|1693.5|1693.2|1692.4|1692.1|113
1666346400000|2022-10-21 10:00:00|1692.9|1692.6|1694|1693.7|1694.3|1694|1692.2|1691.9|150
1666346700000|2022-10-21 10:05:00|1693.9|1693.6|1693.1|1692.8|1694.5|1694.2|1692.4|1692.1|153
1666347000000|2022-10-21 10:10:00|1693.2|1692.9|1691.8|1691.5|1693.2|1692.9|1691.5|1691.2|94
1666347300000|2022-10-21 10:15:00|1691.7|1691.4|1691.2|1690.9|1691.9|1691.6|1690.3|1690|94
1666347600000|2022-10-21 10:20:00|1691.1|1690.8|1691|1690.7|1692.2|1691.9|1690.7|1690.4|57
1666347900000|2022-10-21 10:25:00|1691.1|1690.8|1691.7|1691.4|1691.8|1691.5|1690.5|1690.2|103
1666348200000|2022-10-21 10:30:00|1691.9|1691.6|1690.2|1689.9|1692|1691.7|1689.9|1689.6|231
1666348500000|2022-10-21 10:35:00|1690.3|1690|1691.7|1691.4|1692|1691.7|1690|1689.7|151
1666348800000|2022-10-21 10:40:00|1691.8|1691.5|1691|1690.7|1692.3|1692|1690.8|1690.5|83
1666349100000|2022-10-21 10:45:00|1691.1|1690.8|1691.3|1691|1691.6|1691.3|1690.1|1689.8|139
1666349400000|2022-10-21 10:50:00|1691.2|1690.9|1694.3|1694|1694.6|1694.3|1690.8|1690.5|168
1666349700000|2022-10-21 10:55:00|1694.4|1694.1|1695|1694.7|1695.9|1695.6|1693.8|1693.5|185
1666350000000|2022-10-21 11:00:00|1694.9|1694.6|1694.3|1694|1695.6|1695.3|1693.7|1693.4|434
1666350300000|2022-10-21 11:05:00|1694.1|1693.8|1694.6|1694.3|1696.1|1695.8|1694.1|1693.8|211
1666350600000|2022-10-21 11:10:00|1694.7|1694.4|1692.8|1692.5|1694.8|1694.5|1692.6|1692.3|121
1666350900000|2022-10-21 11:15:00|1692.9|1692.6|1696|1695.7|1696.2|1695.9|1692.9|1692.6|164
1666351200000|2022-10-21 11:20:00|1696.1|1695.8|1696.6|1696.3|1697.9|1697.6|1694.9|1694.6|333
1666351500000|2022-10-21 11:25:00|1696.7|1696.4|1696.7|1696.4|1697.4|1697.1|1695.9|1695.6|137
1666351800000|2022-10-21 11:30:00|1696.6|1696.3|1696.7|1696.4|1697.2|1696.9|1695.4|1695.1|149
1666352100000|2022-10-21 11:35:00|1696.6|1696.3|1696.3|1696|1698|1697.7|1695.9|1695.6|273
1666352400000|2022-10-21 11:40:00|1696.4|1696.1|1695.3|1695|1696.9|1696.6|1694.9|1694.6|219
1666352700000|2022-10-21 11:45:00|1695.4|1695.1|1695.1|1694.8|1696.9|1696.6|1694.9|1694.6|263
1666353000000|2022-10-21 11:50:00|1695.2|1694.9|1693.6|1693.3|1695.6|1695.3|1693.3|1693|200
1666353300000|2022-10-21 11:55:00|1693.7|1693.4|1692.1|1691.8|1693.7|1693.4|1691.9|1691.6|275
1666353600000|2022-10-21 12:00:00|1692|1691.7|1691|1690.7|1693.1|1692.8|1690|1689.7|517
1666353900000|2022-10-21 12:05:00|1690.9|1690.6|1691.2|1690.9|1691.7|1691.4|1690.5|1690.2|340
1666354200000|2022-10-21 12:10:00|1691.1|1690.8|1688.5|1688.2|1691.2|1690.9|1688.5|1688.2|488
1666354500000|2022-10-21 12:15:00|1688.4|1688.1|1687.5|1687.2|1689.3|1689|1686.5|1686.2|839
1666354800000|2022-10-21 12:20:00|1687.6|1687.3|1687.7|1687.4|1688.3|1688|1685.9|1685.6|654
1666355100000|2022-10-21 12:25:00|1687.6|1687.3|1687.6|1687.3|1689.1|1688.8|1687.2|1686.9|386
1666355400000|2022-10-21 12:30:00|1687.4|1687.1|1687.3|1687|1688.5|1688.2|1686.1|1685.8|520
1666355700000|2022-10-21 12:35:00|1687.4|1687.1|1687.6|1687.3|1688.1|1687.8|1686.3|1686|373
1666356000000|2022-10-21 12:40:00|1687.5|1687.2|1689.2|1688.9|1690.5|1690.2|1686.6|1686.3|621
1666356300000|2022-10-21 12:45:00|1689.1|1688.8|1687.3|1687|1690|1689.7|1686.4|1686.1|637
1666356600000|2022-10-21 12:50:00|1687.2|1686.9|1687|1686.7|1687.4|1687.1|1684.9|1684.6|726
1666356900000|2022-10-21 12:55:00|1687.1|1686.8|1692.8|1692.5|1694|1693.7|1685.4|1685.1|1285
1666357200000|2022-10-21 13:00:00|1692.6|1692.3|1700.2|1699.9|1708.2|1707.9|1692.5|1692.2|4632
1666357500000|2022-10-21 13:05:00|1700|1699.7|1707.8|1707.5|1710.6|1710.3|1699.6|1699.3|3002
1666357800000|2022-10-21 13:10:00|1707.7|1707.4|1700.4|1700.1|1710.1|1709.8|1698.2|1697.9|3606
1666358100000|2022-10-21 13:15:00|1700.6|1700.3|1698.5|1698.2|1702.8|1702.5|1697.6|1697.3|2014
1666358400000|2022-10-21 13:20:00|1698|1697.7|1700.1|1699.8|1705.5|1705.2|1698|1697.7|2626
1666358700000|2022-10-21 13:25:00|1700.6|1700.3|1701.9|1701.6|1703.7|1703.4|1699.9|1699.6|3187
1666359000000|2022-10-21 13:30:00|1701.8|1701.5|1697.9|1697.6|1706.5|1706.2|1692.9|1692.6|15358
1666359300000|2022-10-21 13:35:00|1698.2|1697.9|1698.5|1698.2|1701.1|1700.8|1693.5|1693.2|7456
1666359600000|2022-10-21 13:40:00|1698.6|1698.3|1700.2|1699.9|1700.8|1700.5|1690|1689.7|5876
1666359900000|2022-10-21 13:45:00|1700|1699.7|1704.7|1704.4|1707.5|1707.2|1699|1698.7|7384
1666360200000|2022-10-21 13:50:00|1704.8|1704.5|1706.4|1706.1|1709.7|1709.4|1700.4|1700.1|5136
1666360500000|2022-10-21 13:55:00|1706.2|1705.9|1713|1712.7|1713.4|1713.1|1704.4|1704.1|4629
1666360800000|2022-10-21 14:00:00|1713.2|1712.9|1715.4|1715.1|1716.3|1716|1711.6|1711.3|4080
1666361100000|2022-10-21 14:05:00|1715.5|1715.2|1719.6|1719.3|1722.1|1721.8|1713.6|1713.3|5006
1666361400000|2022-10-21 14:10:00|1719.7|1719.4|1718.4|1718.1|1721.2|1720.9|1716.8|1716.5|3463
1666361700000|2022-10-21 14:15:00|1718.6|1718.3|1714.2|1713.9|1719.7|1719.4|1713.7|1713.4|2865
1666362000000|2022-10-21 14:20:00|1714.1|1713.8|1706.2|1705.9|1716.3|1716|1705.6|1705.3|3509
1666362300000|2022-10-21 14:25:00|1705.9|1705.6|1700.3|1700|1706.1|1705.8|1700.1|1699.8|3125
1666362600000|2022-10-21 14:30:00|1700.2|1699.9|1698.1|1697.8|1703.8|1703.5|1697.3|1697|3503
1666362900000|2022-10-21 14:35:00|1698.2|1697.9|1695.9|1695.6|1698.8|1698.5|1692.9|1692.6|4205
1666363200000|2022-10-21 14:40:00|1695.6|1695.3|1697.3|1697|1700.1|1699.8|1694.5|1694.2|5197
1666363500000|2022-10-21 14:45:00|1697|1696.7|1704.7|1704.4|1705.1|1704.8|1696.2|1695.9|4529
1666363800000|2022-10-21 14:50:00|1704.6|1704.3|1704.1|1703.8|1706.5|1706.2|1703.1|1702.8|2812
1666364100000|2022-10-21 14:55:00|1704.2|1703.9|1696.8|1696.5|1704.8|1704.5|1695.3|1695|3122
1666364400000|2022-10-21 15:00:00|1696.9|1696.6|1693.6|1693.3|1697.9|1697.6|1691.6|1691.3|3220
1666364700000|2022-10-21 15:05:00|1693.8|1693.5|1698.6|1698.3|1699.2|1698.9|1692.9|1692.6|3191
1666365000000|2022-10-21 15:10:00|1698.5|1698.2|1700.3|1700|1703.1|1702.8|1698.2|1697.9|2938
1666365300000|2022-10-21 15:15:00|1699.9|1699.6|1698.8|1698.5|1702.9|1702.6|1698.5|1698.2|2350
1666365600000|2022-10-21 15:20:00|1698.7|1698.4|1701.8|1701.5|1704.8|1704.5|1696.3|1696|2872
1666365900000|2022-10-21 15:25:00|1701.9|1701.6|1705.3|1705|1706.8|1706.5|1701.3|1701|2456
1666366200000|2022-10-21 15:30:00|1705.2|1704.9|1709.9|1709.6|1712.2|1711.9|1705.1|1704.8|3265
1666366500000|2022-10-21 15:35:00|1710.3|1710|1706.2|1705.9|1710.9|1710.6|1704.6|1704.3|1919
1666366800000|2022-10-21 15:40:00|1706.6|1706.3|1712.4|1712.1|1714|1713.7|1705.4|1705.1|2281
1666367100000|2022-10-21 15:45:00|1712.6|1712.3|1715.4|1715.1|1715.7|1715.4|1710.6|1710.3|3770
1666367400000|2022-10-21 15:50:00|1715.3|1715|1714|1713.7|1717|1716.7|1712.6|1712.3|2123
1666367700000|2022-10-21 15:55:00|1714.1|1713.8|1716.3|1716|1717|1716.7|1712.6|1712.3|2786
1666368000000|2022-10-21 16:00:00|1716.5|1716.2|1721.9|1721.6|1722.3|1722|1716.5|1716.2|4022
1666368300000|2022-10-21 16:05:00|1722|1721.7|1719.2|1718.9|1722|1721.7|1717|1716.7|2886
1666368600000|2022-10-21 16:10:00|1719.4|1719.1|1721.6|1721.3|1722|1721.7|1715.6|1715.3|2766
1666368900000|2022-10-21 16:15:00|1721.7|1721.4|1718.2|1717.9|1721.8|1721.5|1717.5|1717.2|1894
1666369200000|2022-10-21 16:20:00|1718.3|1718|1721.3|1721|1722|1721.7|1716.8|1716.5|2415
1666369500000|2022-10-21 16:25:00|1721.2|1720.9|1716.7|1716.4|1722.2|1721.9|1716|1715.7|2758
1666369800000|2022-10-21 16:30:00|1716.8|1716.5|1719.9|1719.6|1720.4|1720.1|1714.9|1714.6|1759
1666370100000|2022-10-21 16:35:00|1719.8|1719.5|1718.5|1718.2|1723.9|1723.6|1717.4|1717.1|2740
1666370400000|2022-10-21 16:40:00|1718.3|1718|1722.9|1722.6|1723.7|1723.4|1718.1|1717.8|1735
1666370700000|2022-10-21 16:45:00|1723|1722.7|1727.9|1727.6|1728.1|1727.8|1722.6|1722.3|2698
1666371000000|2022-10-21 16:50:00|1728|1727.7|1731.7|1731.4|1731.7|1731.4|1727.9|1727.6|2966
1666371300000|2022-10-21 16:55:00|1731.6|1731.3|1727.3|1727|1731.7|1731.4|1725.8|1725.5|3219
1666371600000|2022-10-21 17:00:00|1727.4|1727.1|1731.1|1730.8|1731.5|1731.2|1727.3|1727|1757
1666371900000|2022-10-21 17:05:00|1731|1730.7|1728.4|1728.1|1732.2|1731.9|1728|1727.7|1454
1666372200000|2022-10-21 17:10:00|1728.5|1728.2|1728.5|1728.2|1730|1729.7|1727.9|1727.6|1142
1666372500000|2022-10-21 17:15:00|1728.7|1728.4|1729.8|1729.5|1729.8|1729.5|1726.1|1725.8|1481
1666372800000|2022-10-21 17:20:00|1729.6|1729.3|1725.3|1725|1730.6|1730.3|1725.2|1724.9|1945
1666373100000|2022-10-21 17:25:00|1725.2|1724.9|1727.8|1727.5|1729.1|1728.8|1724.9|1724.6|1026
1666373400000|2022-10-21 17:30:00|1727.9|1727.6|1727.4|1727.1|1730.3|1730|1727.3|1727|1350
1666373700000|2022-10-21 17:35:00|1727.5|1727.2|1727.4|1727.1|1729.1|1728.8|1726.8|1726.5|728
1666374000000|2022-10-21 17:40:00|1727.5|1727.2|1728.8|1728.5|1730|1729.7|1727.5|1727.2|1367
1666374300000|2022-10-21 17:45:00|1728.9|1728.6|1732.3|1732|1732.4|1732.1|1728.9|1728.6|1000
1666374600000|2022-10-21 17:50:00|1732.4|1732.1|1732.4|1732.1|1734.1|1733.8|1732.1|1731.8|1615
1666374900000|2022-10-21 17:55:00|1732.5|1732.2|1732.8|1732.5|1733|1732.7|1731|1730.7|928
1666375200000|2022-10-21 18:00:00|1732.6|1732.3|1733.5|1733.2|1734|1733.7|1732|1731.7|1560
1666375500000|2022-10-21 18:05:00|1733.6|1733.3|1734.5|1734.2|1735|1734.7|1733|1732.7|1441
1666375800000|2022-10-21 18:10:00|1734.6|1734.3|1733.3|1733|1734.7|1734.4|1733|1732.7|1035
1666562400000|2022-10-23 22:00:00|1745.5|1745.2|1754.6|1754.3|1754.9|1754.6|1743.3|1743|1618
1666562700000|2022-10-23 22:05:00|1754.7|1754.4|1756.7|1756.4|1758.9|1758.6|1754.4|1754.1|471
1666563000000|2022-10-23 22:10:00|1756.6|1756.3|1754.4|1754.1|1757.3|1757|1753.9|1753.6|318
1666563300000|2022-10-23 22:15:00|1754.3|1754|1753.5|1753.2|1754.5|1754.2|1752.4|1752.1|233
1666563600000|2022-10-23 22:20:00|1753.6|1753.3|1752|1751.7|1754|1753.7|1751.3|1751|190
1666563900000|2022-10-23 22:25:00|1752.1|1751.8|1752.6|1752.3|1753.7|1753.4|1751.9|1751.6|139
1666564200000|2022-10-23 22:30:00|1752.7|1752.4|1751.9|1751.6|1752.7|1752.4|1750.8|1750.5|209
1666564500000|2022-10-23 22:35:00|1751.8|1751.5|1750|1749.7|1752.5|1752.2|1749.9|1749.6|99
1666564800000|2022-10-23 22:40:00|1750.1|1749.8|1751|1750.7|1751.4|1751.1|1749.5|1749.2|91
1666565100000|2022-10-23 22:45:00|1751.1|1750.8|1749.2|1748.9|1751.1|1750.8|1748.8|1748.5|115
1666565400000|2022-10-23 22:50:00|1749.1|1748.8|1750.4|1750.1|1750.6|1750.3|1748.8|1748.5|144
1666565700000|2022-10-23 22:55:00|1750.6|1750.3|1749.8|1749.5|1751.4|1751.1|1749.7|1749.4|120
1666566000000|2022-10-23 23:00:00|1749.6|1749.3|1750.1|1749.8|1751|1750.7|1749.6|1749.3|141
1666566300000|2022-10-23 23:05:00|1750|1749.7|1750.7|1750.4|1750.7|1750.4|1749.1|1748.8|45
1666566600000|2022-10-23 23:10:00|1750.8|1750.5|1749.2|1748.9|1750.9|1750.6|1749.2|1748.9|46
1666566900000|2022-10-23 23:15:00|1749.3|1749|1750.1|1749.8|1750.3|1750|1749.3|1749|35
1666567200000|2022-10-23 23:20:00|1750|1749.7|1748.2|1747.9|1750.2|1749.9|1747.6|1747.3|77
1666567500000|2022-10-23 23:25:00|1748.1|1747.8|1747.4|1747.1|1748.4|1748.1|1746.8|1746.5|84
1666567800000|2022-10-23 23:30:00|1747.5|1747.2|1748.2|1747.9|1748.7|1748.4|1747.5|1747.2|187
1666568100000|2022-10-23 23:35:00|1748.3|1748|1751.9|1751.6|1752.8|1752.5|1747.8|1747.5|293
1666568400000|2022-10-23 23:40:00|1751.8|1751.5|1753.7|1753.4|1754.1|1753.8|1750.8|1750.5|250
1666568700000|2022-10-23 23:45:00|1753.8|1753.5|1749.6|1749.3|1754.7|1754.4|1749.6|1749.3|215
1666569000000|2022-10-23 23:50:00|1749.7|1749.4|1750.3|1750|1750.5|1750.2|1748.3|1748|145
1666569300000|2022-10-23 23:55:00|1750.2|1749.9|1746.4|1746.1|1750.4|1750.1|1746.4|1746.1|136
1666569600000|2022-10-24 00:00:00|1746.5|1746.2|1745.7|1745.4|1747.5|1747.2|1744|1743.7|315
1666569900000|2022-10-24 00:05:00|1746|1745.7|1747.9|1747.6|1748|1747.7|1745.1|1744.8|151
1666570200000|2022-10-24 00:10:00|1747.8|1747.5|1746.8|1746.5|1748.8|1748.5|1746.6|1746.3|50
1666570500000|2022-10-24 00:15:00|1746.9|1746.6|1747|1746.7|1747.3|1747|1744.9|1744.6|165
1666570800000|2022-10-24 00:20:00|1746.9|1746.6|1746.4|1746.1|1747.5|1747.2|1745.5|1745.2|86
1666571100000|2022-10-24 00:25:00|1746.3|1746|1747.9|1747.6|1748.1|1747.8|1746.1|1745.8|120
1666571400000|2022-10-24 00:30:00|1748|1747.7|1747.2|1746.9|1748.4|1748.1|1746.5|1746.2|69
1666571700000|2022-10-24 00:35:00|1747.3|1747|1748.7|1748.4|1749.4|1749.1|1747.3|1747|142
1666572000000|2022-10-24 00:40:00|1748.8|1748.5|1746.3|1746|1748.9|1748.6|1745.8|1745.5|125
1666572300000|2022-10-24 00:45:00|1746.1|1745.8|1743.8|1743.5|1746.2|1745.9|1743.7|1743.4|267
1666572600000|2022-10-24 00:50:00|1743.9|1743.6|1743.8|1743.5|1745.1|1744.8|1743.7|1743.4|189
1666572900000|2022-10-24 00:55:00|1744.1|1743.8|1744|1743.7|1744.5|1744.2|1743|1742.7|225
1666573200000|2022-10-24 01:00:00|1743.8|1743.5|1744|1743.7|1744.2|1743.9|1742.7|1742.4|323
1666573500000|2022-10-24 01:05:00|1744.1|1743.8|1744|1743.7|1744.5|1744.2|1743.3|1743|36
1666573800000|2022-10-24 01:10:00|1743.9|1743.6|1744.5|1744.2|1744.5|1744.2|1743.1|1742.8|37
1666574100000|2022-10-24 01:15:00|1744.4|1744.1|1739.8|1739.5|1744.5|1744.2|1739.5|1739.2|460
1666574400000|2022-10-24 01:20:00|1739.6|1739.3|1738.9|1738.6|1741|1740.7|1738.8|1738.5|260
1666574700000|2022-10-24 01:25:00|1738.7|1738.4|1740.8|1740.5|1741.1|1740.8|1738.7|1738.4|137
1666575000000|2022-10-24 01:30:00|1740.6|1740.3|1743.4|1743.1|1743.5|1743.2|1739.4|1739.1|150
1666575300000|2022-10-24 01:35:00|1743.5|1743.2|1744|1743.7|1745.6|1745.3|1743.3|1743|144
1666575600000|2022-10-24 01:40:00|1744.1|1743.8|1743.3|1743|1744.7|1744.4|1743|1742.7|82
1666575900000|2022-10-24 01:45:00|1743.2|1742.9|1742.4|1742.1|1744.2|1743.9|1742.1|1741.8|145
1666576200000|2022-10-24 01:50:00|1742.5|1742.2|1742.2|1741.9|1743|1742.7|1741.6|1741.3|69
1666576500000|2022-10-24 01:55:00|1742.3|1742|1741.6|1741.3|1742.8|1742.5|1741|1740.7|61
1666576800000|2022-10-24 02:00:00|1741.7|1741.4|1738.7|1738.4|1741.7|1741.4|1738.7|1738.4|149
1666577100000|2022-10-24 02:05:00|1738.6|1738.3|1739.5|1739.2|1739.8|1739.5|1738.6|1738.3|79
1666577400000|2022-10-24 02:10:00|1739.6|1739.3|1739|1738.7|1740.4|1740.1|1738.5|1738.2|99
1666577700000|2022-10-24 02:15:00|1739.1|1738.8|1740.4|1740.1|1740.6|1740.3|1738.4|1738.1|81
1666578000000|2022-10-24 02:20:00|1740.5|1740.2|1739.3|1739|1740.5|1740.2|1739.2|1738.9|70
1666578300000|2022-10-24 02:25:00|1739.4|1739.1|1740.8|1740.5|1740.9|1740.6|1738.8|1738.5|71
1666578600000|2022-10-24 02:30:00|1740.7|1740.4|1740.5|1740.2|1741.2|1740.9|1740.2|1739.9|29
1666578900000|2022-10-24 02:35:00|1740.4|1740.1|1739.5|1739.2|1741.1|1740.8|1739.4|1739.1|33
1666579200000|2022-10-24 02:40:00|1739.4|1739.1|1739.6|1739.3|1740.4|1740.1|1739.3|1739|20
1666579500000|2022-10-24 02:45:00|1739.5|1739.2|1741.2|1740.9|1742.1|1741.8|1739.5|1739.2|81
1666579800000|2022-10-24 02:50:00|1741.3|1741|1741.6|1741.3|1742.3|1742|1741.1|1740.8|49
1666580100000|2022-10-24 02:55:00|1741.8|1741.5|1740.3|1740|1742.2|1741.9|1739.9|1739.6|56
1666580400000|2022-10-24 03:00:00|1740.4|1740.1|1739.6|1739.3|1740.9|1740.6|1739.5|1739.2|57
1666580700000|2022-10-24 03:05:00|1739.5|1739.2|1736.4|1736.1|1739.7|1739.4|1736.4|1736.1|123
1666581000000|2022-10-24 03:10:00|1736.5|1736.2|1735.1|1734.8|1737|1736.7|1735|1734.7|306
1666581300000|2022-10-24 03:15:00|1735.2|1734.9|1735.7|1735.4|1736.2|1735.9|1735.1|1734.8|47
1666581600000|2022-10-24 03:20:00|1735.8|1735.5|1736.1|1735.8|1736.2|1735.9|1735.5|1735.2|43
1666581900000|2022-10-24 03:25:00|1736|1735.7|1736.4|1736.1|1736.7|1736.4|1735.6|1735.3|64
1666582200000|2022-10-24 03:30:00|1736.3|1736|1736.4|1736.1|1737|1736.7|1736|1735.7|34
1666582500000|2022-10-24 03:35:00|1736.5|1736.2|1735.9|1735.6|1736.9|1736.6|1735.9|1735.6|20
1666582800000|2022-10-24 03:40:00|1736|1735.7|1735.1|1734.8|1736.2|1735.9|1734.6|1734.3|83
1666583100000|2022-10-24 03:45:00|1735.2|1734.9|1736.7|1736.4|1736.8|1736.5|1735.2|1734.9|54
1666583400000|2022-10-24 03:50:00|1736.8|1736.5|1736.3|1736|1736.8|1736.5|1736|1735.7|45
1666583700000|2022-10-24 03:55:00|1736.2|1735.9|1736.2|1735.9|1736.6|1736.3|1735.2|1734.9|29
1666584000000|2022-10-24 04:00:00|1736.1|1735.8|1736|1735.7|1736.5|1736.2|1735.9|1735.6|50
1666584300000|2022-10-24 04:05:00|1735.9|1735.6|1734.6|1734.3|1735.9|1735.6|1734.6|1734.3|58
1666584600000|2022-10-24 04:10:00|1734.5|1734.2|1735.8|1735.5|1736.3|1736|1734.5|1734.2|76
1666584900000|2022-10-24 04:15:00|1735.9|1735.6|1736.8|1736.5|1737.1|1736.8|1734.9|1734.6|37
1666585200000|2022-10-24 04:20:00|1736.9|1736.6|1737.5|1737.2|1737.6|1737.3|1736.8|1736.5|109
1666585500000|2022-10-24 04:25:00|1737.6|1737.3|1737.6|1737.3|1737.9|1737.6|1737.3|1737|160
1666585800000|2022-10-24 04:30:00|1737.8|1737.5|1740.7|1740.4|1741.7|1741.4|1737.6|1737.3|587
1666586100000|2022-10-24 04:35:00|1740.6|1740.3|1741.3|1741|1742.2|1741.9|1740.5|1740.2|215
1666586400000|2022-10-24 04:40:00|1741.4|1741.1|1741.7|1741.4|1742|1741.7|1740.4|1740.1|71
1666586700000|2022-10-24 04:45:00|1741.8|1741.5|1744.3|1744|1745.2|1744.9|1741.7|1741.4|436
1666587000000|2022-10-24 04:50:00|1744.4|1744.1|1743|1742.7|1744.5|1744.2|1743|1742.7|91
1666587300000|2022-10-24 04:55:00|1743.1|1742.8|1743.3|1743|1744|1743.7|1742.7|1742.4|30
1666587600000|2022-10-24 05:00:00|1743.1|1742.8|1742.3|1742|1743.7|1743.4|1742.2|1741.9|105
1666587900000|2022-10-24 05:05:00|1742.2|1741.9|1739.8|1739.5|1742.3|1742|1739.7|1739.4|113
1666588200000|2022-10-24 05:10:00|1739.7|1739.4|1737.4|1737.1|1739.7|1739.4|1736.4|1736.1|188
1666588500000|2022-10-24 05:15:00|1737.5|1737.2|1736.9|1736.6|1738.3|1738|1736.8|1736.5|46
1666588800000|2022-10-24 05:20:00|1737.1|1736.8|1737.7|1737.4|1738.1|1737.8|1737|1736.7|54
1666589100000|2022-10-24 05:25:00|1737.8|1737.5|1737.9|1737.6|1738.1|1737.8|1736.7|1736.4|45
1666589400000|2022-10-24 05:30:00|1737.7|1737.4|1738.3|1738|1738.6|1738.3|1737.2|1736.9|68
1666589700000|2022-10-24 05:35:00|1738.4|1738.1|1737.9|1737.6|1738.7|1738.4|1736.9|1736.6|96
1666590000000|2022-10-24 05:40:00|1737.8|1737.5|1737.3|1737|1738.1|1737.8|1736.7|1736.4|35
1666590300000|2022-10-24 05:45:00|1737.1|1736.8|1737.9|1737.6|1738.2|1737.9|1737.1|1736.8|90
1666590600000|2022-10-24 05:50:00|1738|1737.7|1735.4|1735.1|1738.1|1737.8|1735.3|1735|71
1666590900000|2022-10-24 05:55:00|1735.5|1735.2|1735.8|1735.5|1735.9|1735.6|1734.2|1733.9|169
1666591200000|2022-10-24 06:00:00|1735.9|1735.6|1736|1735.7|1736.4|1736.1|1734.4|1734.1|137
1666591500000|2022-10-24 06:05:00|1736.1|1735.8|1735.1|1734.8|1736.2|1735.9|1734.5|1734.2|85
1666591800000|2022-10-24 06:10:00|1735.2|1734.9|1734.9|1734.6|1736.8|1736.5|1734.8|1734.5|95
1666592100000|2022-10-24 06:15:00|1735|1734.7|1736.4|1736.1|1738.9|1738.6|1734.3|1734|221
1666592400000|2022-10-24 06:20:00|1736.6|1736.3|1737.7|1737.4|1739.7|1739.4|1736.6|1736.3|111
1666592700000|2022-10-24 06:25:00|1737.9|1737.6|1739.1|1738.8|1739.5|1739.2|1737.9|1737.6|160
1666593000000|2022-10-24 06:30:00|1739.3|1739|1738.3|1738|1741.2|1740.9|1737.2|1736.9|198
1666593300000|2022-10-24 06:35:00|1738.2|1737.9|1739.3|1739|1739.5|1739.2|1736.7|1736.4|141
1666593600000|2022-10-24 06:40:00|1739.2|1738.9|1738|1737.7|1739.7|1739.4|1737.7|1737.4|159
1666593900000|2022-10-24 06:45:00|1737.7|1737.4|1736.1|1735.8|1738.5|1738.2|1736|1735.7|90
1666594200000|2022-10-24 06:50:00|1736.2|1735.9|1735.1|1734.8|1737.2|1736.9|1734.6|1734.3|131
1666594500000|2022-10-24 06:55:00|1735|1734.7|1735.8|1735.5|1736.2|1735.9|1734.3|1734|110
1666594800000|2022-10-24 07:00:00|1736.1|1735.8|1740.5|1740.2|1742.7|1742.4|1736.1|1735.8|426
1666595100000|2022-10-24 07:05:00|1740.4|1740.1|1739|1738.7|1743.6|1743.3|1738.9|1738.6|299
1666595400000|2022-10-24 07:10:00|1738.9|1738.6|1737.4|1737.1|1739.6|1739.3|1735.4|1735.1|300
1666595700000|2022-10-24 07:15:00|1737.1|1736.8|1731|1730.7|1737.1|1736.8|1730.6|1730.3|446
1666596000000|2022-10-24 07:20:00|1730.8|1730.5|1728.6|1728.3|1732|1731.7|1728.6|1728.3|294
1666596300000|2022-10-24 07:25:00|1728.4|1728.1|1728.1|1727.8|1729.2|1728.9|1726.7|1726.4|306
1666596600000|2022-10-24 07:30:00|1727.9|1727.6|1731.3|1731|1731.5|1731.2|1727.6|1727.3|303
1666596900000|2022-10-24 07:35:00|1731.6|1731.3|1731.3|1731|1732.9|1732.6|1730|1729.7|231
1666597200000|2022-10-24 07:40:00|1731.2|1730.9|1729.1|1728.8|1732.2|1731.9|1728.5|1728.2|161
1666597500000|2022-10-24 07:45:00|1729.2|1728.9|1731.2|1730.9|1731.5|1731.2|1727|1726.7|180
1666597800000|2022-10-24 07:50:00|1731.1|1730.8|1731.3|1731|1732.7|1732.4|1730.8|1730.5|212
1666598100000|2022-10-24 07:55:00|1731.2|1730.9|1730.3|1730|1732|1731.7|1730.1|1729.8|123
1666598400000|2022-10-24 08:00:00|1730.5|1730.2|1729|1728.7|1731.7|1731.4|1727.5|1727.2|289
1666598700000|2022-10-24 08:05:00|1728.9|1728.6|1729.1|1728.8|1729.7|1729.4|1726.9|1726.6|177
1666599000000|2022-10-24 08:10:00|1729|1728.7|1728.1|1727.8|1729.6|1729.3|1725.8|1725.5|248
1666599300000|2022-10-24 08:15:00|1728|1727.7|1725.4|1725.1|1729.5|1729.2|1724|1723.7|384
1666599600000|2022-10-24 08:20:00|1725.3|1725|1723.4|1723.1|1725.8|1725.5|1722.6|1722.3|262
1666599900000|2022-10-24 08:25:00|1723.3|1723|1722.7|1722.4|1724.1|1723.8|1721.8|1721.5|201
1666600200000|2022-10-24 08:30:00|1722.2|1721.9|1723.3|1723|1723.7|1723.4|1721.3|1721|240
1666600500000|2022-10-24 08:35:00|1723.2|1722.9|1723.8|1723.5|1724.7|1724.4|1722.5|1722.2|212
1666600800000|2022-10-24 08:40:00|1723.7|1723.4|1724.8|1724.5|1724.8|1724.5|1721.2|1720.9|271
1666601100000|2022-10-24 08:45:00|1724.7|1724.4|1725.5|1725.2|1725.8|1725.5|1723.9|1723.6|151
1666601400000|2022-10-24 08:50:00|1725.6|1725.3|1727.2|1726.9|1727.3|1727|1725.1|1724.8|119
1666601700000|2022-10-24 08:55:00|1727|1726.7|1727.7|1727.4|1729.7|1729.4|1727|1726.7|262
1666602000000|2022-10-24 09:00:00|1727.6|1727.3|1728.2|1727.9|1728.3|1728|1726.4|1726.1|164
1666602300000|2022-10-24 09:05:00|1728.1|1727.8|1727.7|1727.4|1728.9|1728.6|1727.3|1727|247
1666602600000|2022-10-24 09:10:00|1727.9|1727.6|1726.1|1725.8|1729.1|1728.8|1726|1725.7|473
1666602900000|2022-10-24 09:15:00|1726|1725.7|1724.4|1724.1|1726.3|1726|1724|1723.7|200
1666603200000|2022-10-24 09:20:00|1724.5|1724.2|1724.6|1724.3|1725.6|1725.3|1723.9|1723.6|138
1666603500000|2022-10-24 09:25:00|1724.5|1724.2|1723.7|1723.4|1726.2|1725.9|1723.6|1723.3|122
1666603800000|2022-10-24 09:30:00|1723.8|1723.5|1726.7|1726.4|1727.5|1727.2|1723.5|1723.2|159
1666604100000|2022-10-24 09:35:00|1726.6|1726.3|1727.6|1727.3|1728.4|1728.1|1725.5|1725.2|116
1666604400000|2022-10-24 09:40:00|1727.5|1727.2|1729.6|1729.3|1729.6|1729.3|1727.1|1726.8|162
1666604700000|2022-10-24 09:45:00|1729.4|1729.1|1731.5|1731.2|1731.7|1731.4|1729.1|1728.8|251
1666605000000|2022-10-24 09:50:00|1731.6|1731.3|1735.5|1735.2|1735.9|1735.6|1730.6|1730.3|322
1666605300000|2022-10-24 09:55:00|1735.4|1735.1|1736.6|1736.3|1737.4|1737.1|1734.8|1734.5|235
1666605600000|2022-10-24 10:00:00|1736.7|1736.4|1736.4|1736.1|1739.1|1738.8|1735.9|1735.6|255
1666605900000|2022-10-24 10:05:00|1736.3|1736|1734.8|1734.5|1736.7|1736.4|1734.2|1733.9|226
1666606200000|2022-10-24 10:10:00|1734.7|1734.4|1736|1735.7|1737.1|1736.8|1734.7|1734.4|197
1666606500000|2022-10-24 10:15:00|1736.1|1735.8|1740.9|1740.6|1740.9|1740.6|1736|1735.7|366
1666606800000|2022-10-24 10:20:00|1740.6|1740.3|1741.4|1741.1|1742.2|1741.9|1740|1739.7|304
1666607100000|2022-10-24 10:25:00|1741.5|1741.2|1740|1739.7|1742|1741.7|1740|1739.7|133
1666607400000|2022-10-24 10:30:00|1740.1|1739.8|1741.3|1741|1743.7|1743.4|1740|1739.7|312
1666607700000|2022-10-24 10:35:00|1741.4|1741.1|1741.5|1741.2|1742.8|1742.5|1740.4|1740.1|150
1666608000000|2022-10-24 10:40:00|1741.6|1741.3|1739.9|1739.6|1742.1|1741.8|1739.5|1739.2|295
1666608300000|2022-10-24 10:45:00|1740|1739.7|1740|1739.7|1740.3|1740|1739.2|1738.9|285
1666608600000|2022-10-24 10:50:00|1739.9|1739.6|1742.1|1741.8|1742.8|1742.5|1739.9|1739.6|130
1666608900000|2022-10-24 10:55:00|1742|1741.7|1745.4|1745.1|1745.4|1745.1|1742|1741.7|288
1666609200000|2022-10-24 11:00:00|1745.3|1745|1745.3|1745|1746|1745.7|1743.9|1743.6|337
1666609500000|2022-10-24 11:05:00|1745.2|1744.9|1742|1741.7|1746.3|1746|1741.8|1741.5|203
1666609800000|2022-10-24 11:10:00|1742.1|1741.8|1742.6|1742.3|1743.9|1743.6|1741.4|1741.1|171
1666610100000|2022-10-24 11:15:00|1742.8|1742.5|1743.2|1742.9|1744.6|1744.3|1741.7|1741.4|294
1666610400000|2022-10-24 11:20:00|1743.3|1743|1744|1743.7|1745|1744.7|1742.5|1742.2|253
1666610700000|2022-10-24 11:25:00|1744.1|1743.8|1746|1745.7|1747|1746.7|1743.2|1742.9|321
1666611000000|2022-10-24 11:30:00|1746.2|1745.9|1749.9|1749.6|1750.8|1750.5|1745.3|1745|870
1666611300000|2022-10-24 11:35:00|1749.8|1749.5|1749.8|1749.5|1751.1|1750.8|1749.1|1748.8|196
1666611600000|2022-10-24 11:40:00|1749.9|1749.6|1752|1751.7|1752.3|1752|1749|1748.7|358
1666611900000|2022-10-24 11:45:00|1752.1|1751.8|1753.6|1753.3|1755.9|1755.6|1751.5|1751.2|572
1666612200000|2022-10-24 11:50:00|1753.9|1753.6|1750.1|1749.8|1753.9|1753.6|1750.1|1749.8|409
1666612500000|2022-10-24 11:55:00|1750.2|1749.9|1750|1749.7|1752.5|1752.2|1750|1749.7|327
1666612800000|2022-10-24 12:00:00|1750.1|1749.8|1749|1748.7|1750.8|1750.5|1747.7|1747.4|516
1666613100000|2022-10-24 12:05:00|1749.1|1748.8|1749.9|1749.6|1751.4|1751.1|1749.1|1748.8|336
1666613400000|2022-10-24 12:10:00|1749.8|1749.5|1749.8|1749.5|1751.4|1751.1|1749.6|1749.3|425
1666613700000|2022-10-24 12:15:00|1749.6|1749.3|1747|1746.7|1750.9|1750.6|1746.3|1746|459
1666614000000|2022-10-24 12:20:00|1746.8|1746.5|1742.9|1742.6|1747|1746.7|1742.3|1742|618
1666614300000|2022-10-24 12:25:00|1743|1742.7|1744.3|1744|1744.5|1744.2|1742.3|1742|531
1666614600000|2022-10-24 12:30:00|1744.2|1743.9|1742.1|1741.8|1744.3|1744|1741.6|1741.3|426
1666614900000|2022-10-24 12:35:00|1742.2|1741.9|1744.4|1744.1|1744.4|1744.1|1741|1740.7|573
1666615200000|2022-10-24 12:40:00|1744.3|1744|1747|1746.7|1747.3|1747|1744.1|1743.8|781
1666615500000|2022-10-24 12:45:00|1747.1|1746.8|1745.8|1745.5|1747.8|1747.5|1745.6|1745.3|1017
1666615800000|2022-10-24 12:50:00|1745.9|1745.6|1746.4|1746.1|1749.3|1749|1745.4|1745.1|896
1666616100000|2022-10-24 12:55:00|1746.3|1746|1748.9|1748.6|1749|1748.7|1745.6|1745.3|764
1666616400000|2022-10-24 13:00:00|1749|1748.7|1748.6|1748.3|1749.3|1749|1746|1745.7|706
1666616700000|2022-10-24 13:05:00|1748.5|1748.2|1747.4|1747.1|1748.5|1748.2|1744.7|1744.4|829
1666617000000|2022-10-24 13:10:00|1747.2|1746.9|1746.5|1746.2|1747.8|1747.5|1745.6|1745.3|495
1666617300000|2022-10-24 13:15:00|1746.4|1746.1|1745.3|1745|1746.8|1746.5|1743.9|1743.6|1016
1666617600000|2022-10-24 13:20:00|1745.1|1744.8|1745.1|1744.8|1746.3|1746|1743.9|1743.6|779
1666617900000|2022-10-24 13:25:00|1745|1744.7|1742.1|1741.8|1745.3|1745|1742.1|1741.8|1245
1666618200000|2022-10-24 13:30:00|1742.2|1741.9|1732.2|1731.9|1743|1742.7|1729.9|1729.6|10398
1666618500000|2022-10-24 13:35:00|1732.5|1732.2|1737.4|1737.1|1743.7|1743.4|1730.6|1730.3|8072
1666618800000|2022-10-24 13:40:00|1737.3|1737|1729.7|1729.4|1737.9|1737.6|1727.8|1727.5|5255
1666619100000|2022-10-24 13:45:00|1731.8|1731.5|1733.9|1733.6|1743.5|1743.2|1731.8|1731.5|6355
1666619400000|2022-10-24 13:50:00|1734.2|1733.9|1740.8|1740.5|1741|1740.7|1732.2|1731.9|3404
1666619700000|2022-10-24 13:55:00|1740.9|1740.6|1742.7|1742.4|1748.4|1748.1|1740.8|1740.5|4963
1666620000000|2022-10-24 14:00:00|1742.8|1742.5|1729.1|1728.8|1743|1742.7|1728.7|1728.4|4190
1666620300000|2022-10-24 14:05:00|1729|1728.7|1725.7|1725.4|1731.9|1731.6|1724.1|1723.8|4305
1666620600000|2022-10-24 14:10:00|1725.8|1725.5|1731.3|1731|1731.9|1731.6|1724.5|1724.2|2429
1666620900000|2022-10-24 14:15:00|1731|1730.7|1729|1728.7|1731.6|1731.3|1725.3|1725|2722
1666621200000|2022-10-24 14:20:00|1728.9|1728.6|1720.9|1720.6|1729.3|1729|1718.8|1718.5|3611
1666621500000|2022-10-24 14:25:00|1721.1|1720.8|1724.8|1724.5|1725.3|1725|1719.5|1719.2|2702
1666621800000|2022-10-24 14:30:00|1725|1724.7|1729.6|1729.3|1729.8|1729.5|1721.9|1721.6|2733
1666622100000|2022-10-24 14:35:00|1729.8|1729.5|1732.1|1731.8|1734.2|1733.9|1729.4|1729.1|2679
1666622400000|2022-10-24 14:40:00|1732.2|1731.9|1728.3|1728|1733.5|1733.2|1726.1|1725.8|1738
1666622700000|2022-10-24 14:45:00|1728.1|1727.8|1724.6|1724.3|1728.4|1728.1|1723|1722.7|2213
1666623000000|2022-10-24 14:50:00|1724.5|1724.2|1732.4|1732.1|1734.2|1733.9|1724.2|1723.9|3138
1666623300000|2022-10-24 14:55:00|1732.5|1732.2|1734.1|1733.8|1735.5|1735.2|1729.2|1728.9|2846
1666623600000|2022-10-24 15:00:00|1734.2|1733.9|1732.9|1732.6|1736.9|1736.6|1731.1|1730.8|1977
1666623900000|2022-10-24 15:05:00|1732.8|1732.5|1730.2|1729.9|1735.3|1735|1729.1|1728.8|1620
1666624200000|2022-10-24 15:10:00|1730.3|1730|1732.1|1731.8|1733|1732.7|1728.8|1728.5|1458
1666624500000|2022-10-24 15:15:00|1732.2|1731.9|1728.7|1728.4|1735.6|1735.3|1726|1725.7|2403
1666624800000|2022-10-24 15:20:00|1729.3|1729|1733.8|1733.5|1733.9|1733.6|1729.1|1728.8|1732
1666625100000|2022-10-24 15:25:00|1733.9|1733.6|1734.2|1733.9|1735.1|1734.8|1730.4|1730.1|1743
1666625400000|2022-10-24 15:30:00|1734.3|1734|1734.4|1734.1|1734.9|1734.6|1731.9|1731.6|1551
1666625700000|2022-10-24 15:35:00|1734.3|1734|1735.6|1735.3|1737.5|1737.2|1733.5|1733.2|1869
1666626000000|2022-10-24 15:40:00|1735.7|1735.4|1734.4|1734.1|1737.1|1736.8|1733.6|1733.3|1375
1666626300000|2022-10-24 15:45:00|1734.5|1734.2|1736|1735.7|1736.2|1735.9|1731|1730.7|1388
1666626600000|2022-10-24 15:50:00|1736.1|1735.8|1741.4|1741.1|1741.5|1741.2|1735.8|1735.5|2600
1666626900000|2022-10-24 15:55:00|1741.5|1741.2|1743.9|1743.6|1744.3|1744|1740.6|1740.3|1998
1666627200000|2022-10-24 16:00:00|1744|1743.7|1740.9|1740.6|1745.4|1745.1|1739.8|1739.5|2098
1666627500000|2022-10-24 16:05:00|1741|1740.7|1741.9|1741.6|1743.4|1743.1|1740.7|1740.4|1070
1666627800000|2022-10-24 16:10:00|1741.8|1741.5|1742.8|1742.5|1743.7|1743.4|1741.8|1741.5|786
1666628100000|2022-10-24 16:15:00|1742.9|1742.6|1744.7|1744.4|1745.2|1744.9|1741.7|1741.4|1812
1666628400000|2022-10-24 16:20:00|1744.8|1744.5|1747.2|1746.9|1747.3|1747|1742.4|1742.1|1514
1666628700000|2022-10-24 16:25:00|1747.3|1747|1743.8|1743.5|1747.6|1747.3|1743.5|1743.2|1436
1666629000000|2022-10-24 16:30:00|1743.9|1743.6|1742.3|1742|1744.4|1744.1|1741.3|1741|967
1666629300000|2022-10-24 16:35:00|1742.1|1741.8|1741.8|1741.5|1744.3|1744|1740.7|1740.4|1583
1666629600000|2022-10-24 16:40:00|1741.9|1741.6|1743.7|1743.4|1743.7|1743.4|1739.7|1739.4|1543
1666629900000|2022-10-24 16:45:00|1743.5|1743.2|1744.6|1744.3|1745.2|1744.9|1743.1|1742.8|1023
1666630200000|2022-10-24 16:50:00|1744.7|1744.4|1745.3|1745|1745.5|1745.2|1744|1743.7|800
1666630500000|2022-10-24 16:55:00|1745.4|1745.1|1740.2|1739.9|1745.5|1745.2|1739.8|1739.5|1430
1666630800000|2022-10-24 17:00:00|1740.3|1740|1741.1|1740.8|1741.4|1741.1|1738.7|1738.4|2150
1666631100000|2022-10-24 17:05:00|1741.3|1741|1741.6|1741.3|1742.1|1741.8|1739.4|1739.1|1437
1666631400000|2022-10-24 17:10:00|1741.7|1741.4|1740|1739.7|1741.8|1741.5|1738.5|1738.2|1595
1666631700000|2022-10-24 17:15:00|1740.1|1739.8|1738.6|1738.3|1740.2|1739.9|1738.1|1737.8|1093
1666632000000|2022-10-24 17:20:00|1738.7|1738.4|1736.7|1736.4|1738.9|1738.6|1735.1|1734.8|1437
1666632300000|2022-10-24 17:25:00|1736.8|1736.5|1736.6|1736.3|1738.1|1737.8|1735.4|1735.1|1532
1666632600000|2022-10-24 17:30:00|1736.5|1736.2|1735.8|1735.5|1737.3|1737|1734.7|1734.4|1027
1666632900000|2022-10-24 17:35:00|1735.9|1735.6|1736.3|1736|1736.3|1736|1734|1733.7|957
1666633200000|2022-10-24 17:40:00|1736.2|1735.9|1737.6|1737.3|1737.9|1737.6|1736|1735.7|1047
1666633500000|2022-10-24 17:45:00|1737.5|1737.2|1737.8|1737.5|1738.9|1738.6|1736.3|1736|840
1666633800000|2022-10-24 17:50:00|1737.7|1737.4|1738.3|1738|1738.8|1738.5|1736.6|1736.3|536
1666634100000|2022-10-24 17:55:00|1738.4|1738.1|1736.3|1736|1738.7|1738.4|1735.6|1735.3|848
1666634400000|2022-10-24 18:00:00|1736.4|1736.1|1739.4|1739.1|1740.1|1739.8|1735.8|1735.5|1499
1666634700000|2022-10-24 18:05:00|1739.5|1739.2|1739.3|1739|1740.5|1740.2|1738.7|1738.4|1093
1666635000000|2022-10-24 18:10:00|1739.4|1739.1|1739.1|1738.8|1739.5|1739.2|1737.6|1737.3|1033
1666635300000|2022-10-24 18:15:00|1739|1738.7|1738.5|1738.2|1739.9|1739.6|1738.5|1738.2|651
1666635600000|2022-10-24 18:20:00|1738.6|1738.3|1739|1738.7|1739.1|1738.8|1737.2|1736.9|812
1666635900000|2022-10-24 18:25:00|1739.1|1738.8|1739|1738.7|1740|1739.7|1738.1|1737.8|1220
1666636200000|2022-10-24 18:30:00|1738.9|1738.6|1739.6|1739.3|1739.7|1739.4|1738.2|1737.9|636
1666636500000|2022-10-24 18:35:00|1739.5|1739.2|1739.8|1739.5|1740.1|1739.8|1738.2|1737.9|556
1666636800000|2022-10-24 18:40:00|1740|1739.7|1741.2|1740.9|1741.9|1741.6|1737.8|1737.5|2032
1666637100000|2022-10-24 18:45:00|1741.4|1741.1|1743.7|1743.4|1743.9|1743.6|1740.4|1740.1|1962
1666637400000|2022-10-24 18:50:00|1743.5|1743.2|1744.2|1743.9|1744.5|1744.2|1742.4|1742.1|1452
1666637700000|2022-10-24 18:55:00|1744.3|1744|1744.5|1744.2|1745.6|1745.3|1743.1|1742.8|1827
1666638000000|2022-10-24 19:00:00|1744.6|1744.3|1745.2|1744.9|1745.7|1745.4|1744.1|1743.8|1631
1666638300000|2022-10-24 19:05:00|1745.3|1745|1744.4|1744.1|1745.6|1745.3|1743.9|1743.6|1168
1666638600000|2022-10-24 19:10:00|1744.2|1743.9|1745.1|1744.8|1745.9|1745.6|1744.1|1743.8|1175
1666638900000|2022-10-24 19:15:00|1745|1744.7|1746.1|1745.8|1746.2|1745.9|1744.6|1744.3|1839
1666639200000|2022-10-24 19:20:00|1746|1745.7|1743.8|1743.5|1746|1745.7|1743.2|1742.9|2042
1666639500000|2022-10-24 19:25:00|1743.9|1743.6|1745.6|1745.3|1746.1|1745.8|1743.4|1743.1|2029
1666639800000|2022-10-24 19:30:00|1745.7|1745.4|1747.4|1747.1|1747.4|1747.1|1745.1|1744.8|2820
1666640100000|2022-10-24 19:35:00|1747.3|1747|1746.3|1746|1747.8|1747.5|1745.9|1745.6|1929
1666640400000|2022-10-24 19:40:00|1746.2|1745.9|1744.2|1743.9|1746.3|1746|1743.8|1743.5|1299
1666640700000|2022-10-24 19:45:00|1744.1|1743.8|1743.3|1743|1745.7|1745.4|1743.2|1742.9|2010
1666641000000|2022-10-24 19:50:00|1743.5|1743.2|1743.5|1743.2|1745.4|1745.1|1743.5|1743.2|3421
1666641300000|2022-10-24 19:55:00|1743.6|1743.3|1743.9|1743.6|1744.6|1744.3|1742.6|1742.3|10210
1666641600000|2022-10-24 20:00:00|1743.8|1743.5|1743.6|1743.3|1744.5|1744.2|1743.3|1743|3214
1666641900000|2022-10-24 20:05:00|1743.5|1743.2|1744|1743.7|1744.5|1744.2|1742.7|1742.4|1008
1666642200000|2022-10-24 20:10:00|1743.9|1743.6|1744.1|1743.8|1744.8|1744.5|1743.3|1743|634
1666642500000|2022-10-24 20:15:00|1744|1743.7|1744.9|1744.6|1745|1744.7|1743.9|1743.6|220
1666642800000|2022-10-24 20:20:00|1744.8|1744.5|1745|1744.7|1745.5|1745.2|1744.7|1744.4|385
1666643100000|2022-10-24 20:25:00|1744.9|1744.6|1744.5|1744.2|1745.2|1744.9|1744.2|1743.9|254
1666643400000|2022-10-24 20:30:00|1744.7|1744.4|1745|1744.7|1745.1|1744.8|1744.3|1744|224
1666643700000|2022-10-24 20:35:00|1744.9|1744.6|1743.4|1743.1|1745.1|1744.8|1743.3|1743|362
1666644000000|2022-10-24 20:40:00|1743.5|1743.2|1743.7|1743.4|1744.1|1743.8|1743.3|1743|340
1666644300000|2022-10-24 20:45:00|1743.6|1743.3|1744.5|1744.2|1744.6|1744.3|1743.6|1743.3|160
1666644600000|2022-10-24 20:50:00|1744.6|1744.3|1744.3|1744|1744.6|1744.3|1744|1743.7|148
1666644900000|2022-10-24 20:55:00|1744.4|1744.1|1744.4|1743.6|1744.5|1744.2|1743.9|1743.6|160
1666645200000|2022-10-24 21:00:00|1744.3|1743.5|1744.3|1743.5|1744.6|1743.8|1744.2|1743.4|4
1666645500000|2022-10-24 21:05:00|1744.5|1743.7|1745.1|1744.3|1745.1|1744.3|1744.5|1743.7|0
1666645800000|2022-10-24 21:10:00|1745|1744.2|1745.4|1744.6|1745.5|1744.7|1744.9|1744.1|0
1666646100000|2022-10-24 21:15:00|1745.5|1744.7|1745.5|1744.7|1745.6|1744.8|1745.2|1744.4|0
1666646400000|2022-10-24 21:20:00|1745.3|1744.5|1745.5|1744.7|1745.7|1744.9|1745.2|1744.4|0
1666646700000|2022-10-24 21:25:00|1745.4|1744.6|1745.3|1744.5|1745.4|1744.6|1745.3|1744.5|0
1666647000000|2022-10-24 21:30:00|1745.2|1744.4|1745.2|1744.4|1745.2|1744.4|1745.2|1744.4|0
1666647300000|2022-10-24 21:35:00|1745.3|1744.5|1745.3|1744.5|1745.3|1744.5|1745.3|1744.5|0
1666647900000|2022-10-24 21:45:00|1745.2|1744.4|1745.3|1744.5|1745.3|1744.5|1745.2|1744.4|0
1666648200000|2022-10-24 21:50:00|1745.2|1744.4|1745.3|1744.5|1745.3|1744.5|1745.2|1744.4|0
1666648500000|2022-10-24 21:55:00|1745.2|1744.4|1744.8|1744|1745.2|1744.4|1744.7|1743.9|0
1666648800000|2022-10-24 22:00:00|1743.3|1742.5|1743.3|1743|1744.6|1744.3|1743|1742.5|135
1666649100000|2022-10-24 22:05:00|1743.2|1742.9|1743.7|1743.4|1744|1743.7|1742.8|1742.5|180
1666649400000|2022-10-24 22:10:00|1743.9|1743.6|1744.4|1744.1|1744.5|1744.2|1743.9|1743.6|112
1666649700000|2022-10-24 22:15:00|1744.5|1744.2|1744.1|1743.8|1744.5|1744.2|1743.4|1743.1|22
1666650000000|2022-10-24 22:20:00|1744|1743.7|1745|1744.7|1745.1|1744.8|1744|1743.7|46
1666650300000|2022-10-24 22:25:00|1745.1|1744.8|1744.4|1744.1|1745.2|1744.9|1744.2|1743.9|97
1666650600000|2022-10-24 22:30:00|1744.5|1744.2|1744.7|1744.4|1745.1|1744.8|1743.9|1743.6|84
1666650900000|2022-10-24 22:35:00|1744.8|1744.5|1745.4|1745.1|1745.8|1745.5|1744.4|1744.1|74
1666651200000|2022-10-24 22:40:00|1745.3|1745|1746.8|1746.5|1747.2|1746.9|1745.2|1744.9|121
1666651500000|2022-10-24 22:45:00|1746.9|1746.6|1746.9|1746.6|1747.5|1747.2|1746.8|1746.5|59
1666651800000|2022-10-24 22:50:00|1746.8|1746.5|1746.8|1746.5|1747.2|1746.9|1746.3|1746|57
1666652100000|2022-10-24 22:55:00|1746.9|1746.6|1748.3|1748|1748.3|1748|1746.8|1746.5|124
1666652400000|2022-10-24 23:00:00|1748.2|1747.9|1747.7|1747.4|1748.3|1748|1747.5|1747.2|136
1666652700000|2022-10-24 23:05:00|1747.8|1747.5|1749|1748.7|1749.1|1748.8|1747.7|1747.4|83
1666653000000|2022-10-24 23:10:00|1748.9|1748.6|1748.6|1748.3|1749.9|1749.6|1748.1|1747.8|79
1666653300000|2022-10-24 23:15:00|1748.7|1748.4|1747.7|1747.4|1748.7|1748.4|1747.5|1747.2|64
1666653600000|2022-10-24 23:20:00|1747.6|1747.3|1747.8|1747.5|1748|1747.7|1747.4|1747.1|30
1666653900000|2022-10-24 23:25:00|1747.9|1747.6|1747.5|1747.2|1748|1747.7|1747.3|1747|28
1666654200000|2022-10-24 23:30:00|1747.4|1747.1|1747.7|1747.4|1748|1747.7|1747|1746.7|34
1666654500000|2022-10-24 23:35:00|1747.6|1747.3|1747.5|1747.2|1747.9|1747.6|1746.9|1746.6|45
1666654800000|2022-10-24 23:40:00|1747.4|1747.1|1746.7|1746.4|1747.5|1747.2|1746.7|1746.4|25
1666655100000|2022-10-24 23:45:00|1746.8|1746.5|1746|1745.7|1746.8|1746.5|1745.4|1745.1|89
1666655400000|2022-10-24 23:50:00|1745.9|1745.6|1746.7|1746.4|1747.1|1746.8|1745.9|1745.6|35
1666655700000|2022-10-24 23:55:00|1746.8|1746.5|1746.5|1746.2|1747.1|1746.8|1746.4|1746.1|16
1666656000000|2022-10-25 00:00:00|1746.6|1746.3|1743.7|1743.4|1746.7|1746.4|1743.2|1742.9|173
1666656300000|2022-10-25 00:05:00|1743.6|1743.3|1746.2|1745.9|1746.4|1746.1|1743.1|1742.8|90
1666656600000|2022-10-25 00:10:00|1746.3|1746|1745.2|1744.9|1746.5|1746.2|1744.7|1744.4|65
1666656900000|2022-10-25 00:15:00|1745.4|1745.1|1744.6|1744.3|1745.7|1745.4|1744.6|1744.3|41
1666657200000|2022-10-25 00:20:00|1744.3|1744|1745.6|1745.3|1745.9|1745.6|1744.2|1743.9|35
1666657500000|2022-10-25 00:25:00|1745.5|1745.2|1747.4|1747.1|1748.5|1748.2|1745.5|1745.2|70
1666657800000|2022-10-25 00:30:00|1747.3|1747|1748.2|1747.9|1749.9|1749.6|1747.2|1746.9|159
1666658100000|2022-10-25 00:35:00|1748.3|1748|1748.3|1748|1748.9|1748.6|1747.8|1747.5|36
1666658400000|2022-10-25 00:40:00|1748.5|1748.2|1748.7|1748.4|1749.3|1749|1748.3|1748|39
1666658700000|2022-10-25 00:45:00|1748.8|1748.5|1748.7|1748.4|1749.7|1749.4|1748.3|1748|61
1666659000000|2022-10-25 00:50:00|1748.8|1748.5|1747.6|1747.3|1748.8|1748.5|1746.9|1746.6|31
1666659300000|2022-10-25 00:55:00|1747.5|1747.2|1748.1|1747.8|1748.6|1748.3|1747.5|1747.2|27
1666659600000|2022-10-25 01:00:00|1747.9|1747.6|1747.5|1747.2|1749.1|1748.8|1747.4|1747.1|82
1666659900000|2022-10-25 01:05:00|1747.6|1747.3|1744.5|1744.2|1748|1747.7|1744.2|1743.9|139
1666660200000|2022-10-25 01:10:00|1744.6|1744.3|1744.5|1744.2|1745.5|1745.2|1744.5|1744.2|59
1666660500000|2022-10-25 01:15:00|1744.6|1744.3|1741.4|1741.1|1744.6|1744.3|1739.3|1739|617
1666660800000|2022-10-25 01:20:00|1741.3|1741|1741.4|1741.1|1742.2|1741.9|1740.5|1740.2|99
1666661100000|2022-10-25 01:25:00|1741.3|1741|1742.2|1741.9|1742.8|1742.5|1741.2|1740.9|40
1666661400000|2022-10-25 01:30:00|1742.1|1741.8|1741.9|1741.6|1742.7|1742.4|1740.1|1739.8|105
1666661700000|2022-10-25 01:35:00|1742|1741.7|1739.5|1739.2|1742.2|1741.9|1738.6|1738.3|137
1666662000000|2022-10-25 01:40:00|1739.6|1739.3|1741.9|1741.6|1742.5|1742.2|1739.5|1739.2|139
1666662300000|2022-10-25 01:45:00|1742|1741.7|1741.9|1741.6|1742.8|1742.5|1741.9|1741.6|230
1666662600000|2022-10-25 01:50:00|1741.8|1741.5|1742.9|1742.6|1743.3|1743|1741.7|1741.4|237
1666662900000|2022-10-25 01:55:00|1742.8|1742.5|1742.2|1741.9|1743|1742.7|1741.5|1741.2|60
1666663200000|2022-10-25 02:00:00|1742.3|1742|1741.4|1741.1|1742.4|1742.1|1741|1740.7|44
1666663500000|2022-10-25 02:05:00|1741.3|1741|1741.6|1741.3|1742|1741.7|1741.1|1740.8|37
1666663800000|2022-10-25 02:10:00|1741.5|1741.2|1741|1740.7|1742.3|1742|1740.8|1740.5|24
1666664100000|2022-10-25 02:15:00|1740.9|1740.6|1741.1|1740.8|1741.8|1741.5|1740.5|1740.2|56
1666664400000|2022-10-25 02:20:00|1740.9|1740.6|1742|1741.7|1742.1|1741.8|1740.5|1740.2|29
1666664700000|2022-10-25 02:25:00|1742.1|1741.8|1742|1741.7|1742.7|1742.4|1741.4|1741.1|13
1666665000000|2022-10-25 02:30:00|1741.9|1741.6|1741.1|1740.8|1742.5|1742.2|1741|1740.7|62
1666665300000|2022-10-25 02:35:00|1741.2|1740.9|1740.5|1740.2|1741.3|1741|1739.3|1739|31
1666665600000|2022-10-25 02:40:00|1740.4|1740.1|1741.5|1741.2|1741.7|1741.4|1740.4|1740.1|24
1666665900000|2022-10-25 02:45:00|1741.6|1741.3|1742|1741.7|1742.3|1742|1741.5|1741.2|16
1666666200000|2022-10-25 02:50:00|1741.9|1741.6|1741.8|1741.5|1742.2|1741.9|1741.4|1741.1|12
1666666500000|2022-10-25 02:55:00|1741.7|1741.4|1742.6|1742.3|1742.7|1742.4|1741.7|1741.4|9
1666666800000|2022-10-25 03:00:00|1742.7|1742.4|1741.9|1741.6|1742.9|1742.6|1741.7|1741.4|29
1666667100000|2022-10-25 03:05:00|1742|1741.7|1743.3|1743|1743.3|1743|1741.9|1741.6|27
1666667400000|2022-10-25 03:10:00|1743.2|1742.9|1742.9|1742.6|1743.4|1743.1|1742.3|1742|34
1666667700000|2022-10-25 03:15:00|1743|1742.7|1745.1|1744.8|1745.1|1744.8|1742.8|1742.5|101
1666668000000|2022-10-25 03:20:00|1745.2|1744.9|1745.7|1745.4|1745.9|1745.6|1744.4|1744.1|68
1666668300000|2022-10-25 03:25:00|1745.6|1745.3|1746.4|1746.1|1747.2|1746.9|1745.4|1745.1|125
1666668600000|2022-10-25 03:30:00|1746.3|1746|1746.4|1746.1|1747.5|1747.2|1746.2|1745.9|45
1666668900000|2022-10-25 03:35:00|1746.5|1746.2|1745.8|1745.5|1746.9|1746.6|1745.8|1745.5|30
1666669200000|2022-10-25 03:40:00|1745.9|1745.6|1745.8|1745.5|1746.1|1745.8|1745.5|1745.2|26
1666669500000|2022-10-25 03:45:00|1745.7|1745.4|1745.5|1745.2|1746.1|1745.8|1745.2|1744.9|59
1666669800000|2022-10-25 03:50:00|1745.4|1745.1|1745.9|1745.6|1746.2|1745.9|1745.2|1744.9|102
1666670100000|2022-10-25 03:55:00|1746|1745.7|1745.9|1745.6|1746|1745.7|1745.4|1745.1|17
1666670400000|2022-10-25 04:00:00|1745.8|1745.5|1746.7|1746.4|1746.7|1746.4|1745.4|1745.1|29
1666670700000|2022-10-25 04:05:00|1746.6|1746.3|1747|1746.7|1747|1746.7|1746.5|1746.2|37
1666671000000|2022-10-25 04:10:00|1747.2|1746.9|1746.7|1746.4|1747.5|1747.2|1746.4|1746.1|34
1666671300000|2022-10-25 04:15:00|1746.8|1746.5|1746.9|1746.6|1746.9|1746.6|1745.9|1745.6|47
1666671600000|2022-10-25 04:20:00|1747|1746.7|1748|1747.7|1748.2|1747.9|1746.8|1746.5|80
1666671900000|2022-10-25 04:25:00|1748.1|1747.8|1747.4|1747.1|1748.3|1748|1747.1|1746.8|21
1666672200000|2022-10-25 04:30:00|1747.5|1747.2|1747.4|1747.1|1748.2|1747.9|1747.4|1747.1|36
1666672500000|2022-10-25 04:35:00|1747.3|1747|1746.6|1746.3|1747.3|1747|1746.4|1746.1|22
1666672800000|2022-10-25 04:40:00|1746.5|1746.2|1746.5|1746.2|1746.8|1746.5|1746.2|1745.9|23
1666673100000|2022-10-25 04:45:00|1746.6|1746.3|1746.2|1745.9|1746.7|1746.4|1746|1745.7|30
1666673400000|2022-10-25 04:50:00|1746.3|1746|1746.1|1745.8|1746.5|1746.2|1746.1|1745.8|20
1666673700000|2022-10-25 04:55:00|1746.2|1745.9|1746.6|1746.3|1746.6|1746.3|1745.9|1745.6|9
1666674000000|2022-10-25 05:00:00|1746.5|1746.2|1746.5|1746.2|1747.2|1746.9|1746|1745.7|50
1666674300000|2022-10-25 05:05:00|1746.4|1746.1|1744.7|1744.4|1746.8|1746.5|1744.7|1744.4|62
1666674600000|2022-10-25 05:10:00|1744.8|1744.5|1745|1744.7|1745.3|1745|1743.9|1743.6|47
1666674900000|2022-10-25 05:15:00|1744.9|1744.6|1745.1|1744.8|1746|1745.7|1744.8|1744.5|50
1666675200000|2022-10-25 05:20:00|1745.2|1744.9|1745.9|1745.6|1746.6|1746.3|1744.3|1744|63
1666675500000|2022-10-25 05:25:00|1746|1745.7|1744.9|1744.6|1746.3|1746|1744.7|1744.4|40
1666675800000|2022-10-25 05:30:00|1744.8|1744.5|1745.5|1745.2|1745.7|1745.4|1744.3|1744|45
1666676100000|2022-10-25 05:35:00|1745.6|1745.3|1745.8|1745.5|1746|1745.7|1745|1744.7|41
1666676400000|2022-10-25 05:40:00|1745.9|1745.6|1744.9|1744.6|1745.9|1745.6|1744.6|1744.3|15
1666676700000|2022-10-25 05:45:00|1745|1744.7|1744.5|1744.2|1745.2|1744.9|1744.4|1744.1|41
1666677000000|2022-10-25 05:50:00|1744.4|1744.1|1743.8|1743.5|1745.1|1744.8|1743.7|1743.4|53
1666677300000|2022-10-25 05:55:00|1743.7|1743.4|1745.5|1745.2|1745.8|1745.5|1743.7|1743.4|46
1666677600000|2022-10-25 06:00:00|1745.4|1745.1|1748.5|1748.2|1749.3|1749|1745.4|1745.1|213
1666677900000|2022-10-25 06:05:00|1748.6|1748.3|1747.6|1747.3|1748.8|1748.5|1747|1746.7|94
1666678200000|2022-10-25 06:10:00|1747.5|1747.2|1747|1746.7|1748.4|1748.1|1746.8|1746.5|39
1666678500000|2022-10-25 06:15:00|1746.9|1746.6|1748.4|1748.1|1748.7|1748.4|1746.9|1746.6|53
1666678800000|2022-10-25 06:20:00|1748.5|1748.2|1748.5|1748.2|1748.6|1748.3|1747.4|1747.1|35
1666679100000|2022-10-25 06:25:00|1748.4|1748.1|1749.5|1749.2|1749.8|1749.5|1748.3|1748|94
1666679400000|2022-10-25 06:30:00|1749.4|1749.1|1747.3|1747|1750.1|1749.8|1747.1|1746.8|113
1666679700000|2022-10-25 06:35:00|1747.2|1746.9|1746.8|1746.5|1747.3|1747|1746.1|1745.8|85
1666680000000|2022-10-25 06:40:00|1746.9|1746.6|1747.9|1747.6|1747.9|1747.6|1746.4|1746.1|63
1666680300000|2022-10-25 06:45:00|1747.8|1747.5|1747.1|1746.8|1748.3|1748|1747.1|1746.8|58
1666680600000|2022-10-25 06:50:00|1747|1746.7|1746.1|1745.8|1747.8|1747.5|1745.8|1745.5|97
1666680900000|2022-10-25 06:55:00|1746|1745.7|1747.2|1746.9|1747.7|1747.4|1745.7|1745.4|82
1666681200000|2022-10-25 07:00:00|1747.7|1747.4|1745.8|1745.5|1748.8|1748.5|1745.1|1744.8|426
1666681500000|2022-10-25 07:05:00|1745.7|1745.4|1748|1747.7|1748.9|1748.6|1745.4|1745.1|212
1666681800000|2022-10-25 07:10:00|1747.9|1747.6|1745.6|1745.3|1748.6|1748.3|1744.5|1744.2|217
1666682100000|2022-10-25 07:15:00|1745.5|1745.2|1746.9|1746.6|1749|1748.7|1744.7|1744.4|238
1666682400000|2022-10-25 07:20:00|1747.1|1746.8|1746.4|1746.1|1747.6|1747.3|1745.9|1745.6|127
1666682700000|2022-10-25 07:25:00|1746.5|1746.2|1743.7|1743.4|1746.8|1746.5|1743.5|1743.2|159
1666683000000|2022-10-25 07:30:00|1743.9|1743.6|1745|1744.7|1745|1744.7|1743.3|1743|286
1666683300000|2022-10-25 07:35:00|1744.9|1744.6|1745.3|1745|1745.5|1745.2|1744|1743.7|180
1666683600000|2022-10-25 07:40:00|1745.4|1745.1|1743.4|1743.1|1745.4|1745.1|1742.8|1742.5|143
1666683900000|2022-10-25 07:45:00|1743.5|1743.2|1744.1|1743.8|1744.3|1744|1742.6|1742.3|112
1666684200000|2022-10-25 07:50:00|1744.2|1743.9|1743.8|1743.5|1745.4|1745.1|1743.8|1743.5|111
1666684500000|2022-10-25 07:55:00|1744|1743.7|1745.2|1744.9|1745.5|1745.2|1743.5|1743.2|122
1666684800000|2022-10-25 08:00:00|1745.4|1745.1|1746.1|1745.8|1746.1|1745.8|1743.8|1743.5|190
1666685100000|2022-10-25 08:05:00|1746.2|1745.9|1745.8|1745.5|1747.3|1747|1744.8|1744.5|334
1666685400000|2022-10-25 08:10:00|1745.9|1745.6|1746.9|1746.6|1747|1746.7|1744.7|1744.4|295
1666685700000|2022-10-25 08:15:00|1747|1746.7|1745.1|1744.8|1747|1746.7|1744.9|1744.6|103
1666686000000|2022-10-25 08:20:00|1745.2|1744.9|1743.8|1743.5|1745.3|1745|1743.7|1743.4|186
1666686300000|2022-10-25 08:25:00|1743.7|1743.4|1743.4|1743.1|1744.2|1743.9|1743.2|1742.9|102
1666686600000|2022-10-25 08:30:00|1743.3|1743|1744.2|1743.9|1744.5|1744.2|1743|1742.7|88
1666686900000|2022-10-25 08:35:00|1744.3|1744|1744.3|1744|1744.4|1744.1|1743.7|1743.4|95
1666687200000|2022-10-25 08:40:00|1744.4|1744.1|1743.6|1743.3|1745.5|1745.2|1743.6|1743.3|291
1666687500000|2022-10-25 08:45:00|1743.7|1743.4|1742.9|1742.6|1744|1743.7|1742.6|1742.3|153
1666687800000|2022-10-25 08:50:00|1742.8|1742.5|1741.9|1741.6|1743.5|1743.2|1741.9|1741.6|149
1666688100000|2022-10-25 08:55:00|1742|1741.7|1741.1|1740.8|1742.4|1742.1|1740.4|1740.1|149
1666688400000|2022-10-25 09:00:00|1741.2|1740.9|1739.6|1739.3|1741.2|1740.9|1739.4|1739.1|176
1666688700000|2022-10-25 09:05:00|1739.5|1739.2|1739.2|1738.9|1740.1|1739.8|1739.1|1738.8|99
1666689000000|2022-10-25 09:10:00|1739.3|1739|1739.4|1739.1|1740.8|1740.5|1738.7|1738.4|172
1666689300000|2022-10-25 09:15:00|1739.5|1739.2|1739.9|1739.6|1740.3|1740|1739.4|1739.1|208
1666689600000|2022-10-25 09:20:00|1740|1739.7|1739.4|1739.1|1740.8|1740.5|1738.6|1738.3|406
1666689900000|2022-10-25 09:25:00|1739.5|1739.2|1738.6|1738.3|1740.2|1739.9|1738.5|1738.2|93
1666690200000|2022-10-25 09:30:00|1738.7|1738.4|1737.2|1736.9|1738.7|1738.4|1736.8|1736.5|158
1666690500000|2022-10-25 09:35:00|1737.1|1736.8|1736.5|1736.2|1737.1|1736.8|1735.2|1734.9|148
1666690800000|2022-10-25 09:40:00|1736.6|1736.3|1735.9|1735.6|1737.1|1736.8|1735.3|1735|175
1666691100000|2022-10-25 09:45:00|1735.8|1735.5|1735.4|1735.1|1736.1|1735.8|1734.4|1734.1|386
1666691400000|2022-10-25 09:50:00|1735.3|1735|1737.4|1737.1|1737.4|1737.1|1735|1734.7|104
1666691700000|2022-10-25 09:55:00|1737.3|1737|1735.9|1735.6|1738.5|1738.2|1735.9|1735.6|294
1666692000000|2022-10-25 10:00:00|1736|1735.7|1738.3|1738|1738.4|1738.1|1735.8|1735.5|182
1666692300000|2022-10-25 10:05:00|1738.4|1738.1|1738|1737.7|1738.7|1738.4|1737.1|1736.8|96
1666692600000|2022-10-25 10:10:00|1737.9|1737.6|1736|1735.7|1738.4|1738.1|1734.8|1734.5|135
1666692900000|2022-10-25 10:15:00|1735.9|1735.6|1734.7|1734.4|1736.4|1736.1|1734.6|1734.3|94
1666693200000|2022-10-25 10:20:00|1734.8|1734.5|1736|1735.7|1736.2|1735.9|1734.2|1733.9|159
1666693500000|2022-10-25 10:25:00|1736.1|1735.8|1736.8|1736.5|1737.4|1737.1|1735.3|1735|187
1666693800000|2022-10-25 10:30:00|1736.9|1736.6|1736.3|1736|1737.2|1736.9|1736.2|1735.9|146
1666694100000|2022-10-25 10:35:00|1736.2|1735.9|1737.3|1737|1737.7|1737.4|1736|1735.7|163
1666694400000|2022-10-25 10:40:00|1737.5|1737.2|1738.1|1737.8|1738.3|1738|1736.9|1736.6|213
1666694700000|2022-10-25 10:45:00|1738|1737.7|1738.1|1737.8|1739.2|1738.9|1737.6|1737.3|214
1666695000000|2022-10-25 10:50:00|1738|1737.7|1737.9|1737.6|1739|1738.7|1737.4|1737.1|119
1666695300000|2022-10-25 10:55:00|1737.8|1737.5|1738.6|1738.3|1738.8|1738.5|1737.6|1737.3|139
1666695600000|2022-10-25 11:00:00|1738.8|1738.5|1736.7|1736.4|1738.8|1738.5|1736.5|1736.2|221
1666695900000|2022-10-25 11:05:00|1736.6|1736.3|1738.3|1738|1738.5|1738.2|1736.4|1736.1|97
1666696200000|2022-10-25 11:10:00|1738.1|1737.8|1738.7|1738.4|1739|1738.7|1737.7|1737.4|140
1666696500000|2022-10-25 11:15:00|1738.6|1738.3|1738.2|1737.9|1739|1738.7|1737.7|1737.4|138
1666696800000|2022-10-25 11:20:00|1738.3|1738|1739|1738.7|1739.5|1739.2|1738|1737.7|173
1666697100000|2022-10-25 11:25:00|1739.1|1738.8|1741.4|1741.1|1741.6|1741.3|1739.1|1738.8|391
1666697400000|2022-10-25 11:30:00|1741.3|1741|1740|1739.7|1741.3|1741|1739.9|1739.6|183
1666697700000|2022-10-25 11:35:00|1740.1|1739.8|1741.5|1741.2|1741.5|1741.2|1740.1|1739.8|154
1666698000000|2022-10-25 11:40:00|1741.6|1741.3|1740.2|1739.9|1741.7|1741.4|1740.2|1739.9|241
1666698300000|2022-10-25 11:45:00|1740.3|1740|1739.4|1739.1|1740.6|1740.3|1738.9|1738.6|205
1666698600000|2022-10-25 11:50:00|1739.3|1739|1738.8|1738.5|1739.7|1739.4|1738.4|1738.1|264
1666698900000|2022-10-25 11:55:00|1738.7|1738.4|1738|1737.7|1738.8|1738.5|1737.8|1737.5|161
1666699200000|2022-10-25 12:00:00|1737.8|1737.5|1737.1|1736.8|1739|1738.7|1737.1|1736.8|457
1666699500000|2022-10-25 12:05:00|1737|1736.7|1735.2|1734.9|1737.3|1737|1735|1734.7|439
1666699800000|2022-10-25 12:10:00|1735.3|1735|1736.6|1736.3|1736.7|1736.4|1734.7|1734.4|398
1666700100000|2022-10-25 12:15:00|1736.5|1736.2|1737.3|1737|1737.8|1737.5|1735.6|1735.3|388
1666700400000|2022-10-25 12:20:00|1737.1|1736.8|1737.2|1736.9|1737.4|1737.1|1736|1735.7|310
1666700700000|2022-10-25 12:25:00|1737.1|1736.8|1737.2|1736.9|1737.6|1737.3|1736.4|1736.1|229
1666701000000|2022-10-25 12:30:00|1737.1|1736.8|1736.4|1736.1|1737.5|1737.2|1736.2|1735.9|300
1666701300000|2022-10-25 12:35:00|1736.5|1736.2|1735.5|1735.2|1737.7|1737.4|1735.4|1735.1|301
1666701600000|2022-10-25 12:40:00|1735.6|1735.3|1736.4|1736.1|1737|1736.7|1735.1|1734.8|374
1666701900000|2022-10-25 12:45:00|1736.5|1736.2|1738.4|1738.1|1738.4|1738.1|1735.9|1735.6|481
1666702200000|2022-10-25 12:50:00|1738.3|1738|1738|1737.7|1739.1|1738.8|1737.6|1737.3|374
1666702500000|2022-10-25 12:55:00|1737.9|1737.6|1739.3|1739|1739.6|1739.3|1737.3|1737|443
1666702800000|2022-10-25 13:00:00|1739.4|1739.1|1740.2|1739.9|1740.8|1740.5|1739.2|1738.9|703
1666703100000|2022-10-25 13:05:00|1740.3|1740|1741.5|1741.2|1742.2|1741.9|1740.1|1739.8|635
1666703400000|2022-10-25 13:10:00|1741.6|1741.3|1744|1743.7|1744.1|1743.8|1741.4|1741.1|921
1666703700000|2022-10-25 13:15:00|1744.1|1743.8|1745.3|1745|1745.3|1745|1743|1742.7|1040
1666704000000|2022-10-25 13:20:00|1745.2|1744.9|1744.7|1744.4|1745.4|1745.1|1743.4|1743.1|1155
1666704300000|2022-10-25 13:25:00|1744.6|1744.3|1744.2|1743.9|1745.5|1745.2|1743.1|1742.8|1098
1666704600000|2022-10-25 13:30:00|1744.3|1744|1754.7|1754.4|1756|1755.7|1744.2|1743.9|10161
1666704900000|2022-10-25 13:35:00|1754.8|1754.5|1757.5|1757.2|1759.2|1758.9|1752.1|1751.8|6814
1666705200000|2022-10-25 13:40:00|1757.4|1757.1|1763.9|1763.6|1764|1763.7|1755.8|1755.5|4798
1666705500000|2022-10-25 13:45:00|1763.8|1763.5|1773.6|1773.3|1773.8|1773.5|1763.8|1763.5|5764
1666705800000|2022-10-25 13:50:00|1773.8|1773.5|1775|1774.7|1775.8|1775.5|1770|1769.7|4301
1666706100000|2022-10-25 13:55:00|1774.9|1774.6|1774.8|1774.5|1777.2|1776.9|1774|1773.7|3416
1666706400000|2022-10-25 14:00:00|1774.9|1774.6|1776.7|1776.4|1778.3|1778|1773.5|1773.2|5409
1666706700000|2022-10-25 14:05:00|1776.5|1776.2|1778.5|1778.2|1778.5|1778.2|1773.3|1773|3477
1666707000000|2022-10-25 14:10:00|1778.4|1778.1|1778.2|1777.9|1781.7|1781.4|1774.5|1774.2|5307
1666707300000|2022-10-25 14:15:00|1778.3|1778|1781.1|1780.8|1782.2|1781.9|1777.9|1777.6|3796
1666707600000|2022-10-25 14:20:00|1781.3|1781|1782.7|1782.4|1784.3|1784|1779.6|1779.3|3152
1666707900000|2022-10-25 14:25:00|1782.8|1782.5|1786.3|1786|1786.5|1786.2|1782.6|1782.3|3913
1666708200000|2022-10-25 14:30:00|1786.4|1786.1|1786|1785.7|1787.3|1787|1783|1782.7|3220
1666708500000|2022-10-25 14:35:00|1785.8|1785.5|1783|1782.7|1786.5|1786.2|1782.8|1782.5|3570
1666708800000|2022-10-25 14:40:00|1783.3|1783|1781.5|1781.2|1785.2|1784.9|1780.9|1780.6|2695
1666709100000|2022-10-25 14:45:00|1781.7|1781.4|1783.5|1783.2|1784.5|1784.2|1781.1|1780.8|1650
1666709400000|2022-10-25 14:50:00|1783.6|1783.3|1785.6|1785.3|1786.4|1786.1|1782.6|1782.3|2753
1666709700000|2022-10-25 14:55:00|1785.7|1785.4|1782.8|1782.5|1786.9|1786.6|1782.4|1782.1|1903
1666710000000|2022-10-25 15:00:00|1783.1|1782.8|1784.4|1784.1|1785.2|1784.9|1782.3|1782|2309
1666710300000|2022-10-25 15:05:00|1784.3|1784|1789.6|1789.3|1789.9|1789.6|1784.3|1784|2338
1666710600000|2022-10-25 15:10:00|1789.7|1789.4|1789.3|1789|1790.5|1790.2|1788.1|1787.8|2729
1666710900000|2022-10-25 15:15:00|1789.4|1789.1|1791.1|1790.8|1792|1791.7|1789.1|1788.8|3073
1666711200000|2022-10-25 15:20:00|1791|1790.7|1790.1|1789.8|1791.3|1791|1789|1788.7|1519
1666711500000|2022-10-25 15:25:00|1789.8|1789.5|1788.3|1788|1790.3|1790|1788.2|1787.9|2046
1666711800000|2022-10-25 15:30:00|1788.1|1787.8|1787.5|1787.2|1789.4|1789.1|1785.9|1785.6|3332
1666712100000|2022-10-25 15:35:00|1787.4|1787.1|1792.5|1792.2|1792.7|1792.4|1787.3|1787|2337
1666712400000|2022-10-25 15:40:00|1792.4|1792.1|1794|1793.7|1794.2|1793.9|1791.2|1790.9|2176
1666712700000|2022-10-25 15:45:00|1793.9|1793.6|1794.3|1794|1794.8|1794.5|1792.3|1792|2466
1666713000000|2022-10-25 15:50:00|1794.2|1793.9|1794.6|1794.3|1794.7|1794.4|1793.2|1792.9|1256
1666713300000|2022-10-25 15:55:00|1794.7|1794.4|1792.6|1792.3|1794.7|1794.4|1792.1|1791.8|1282
1666713600000|2022-10-25 16:00:00|1792.7|1792.4|1792.1|1791.8|1794.2|1793.9|1791.3|1791|1610
1666713900000|2022-10-25 16:05:00|1792.2|1791.9|1793.8|1793.5|1795.2|1794.9|1791.6|1791.3|2348
1666714200000|2022-10-25 16:10:00|1793.7|1793.4|1795.6|1795.3|1795.7|1795.4|1793.4|1793.1|1054
1666714500000|2022-10-25 16:15:00|1795.7|1795.4|1797.3|1797|1797.3|1797|1795.3|1795|1325
1666714800000|2022-10-25 16:20:00|1797.2|1796.9|1797.3|1797|1798.5|1798.2|1797|1796.7|2347
1666715100000|2022-10-25 16:25:00|1797.4|1797.1|1794.5|1794.2|1797.4|1797.1|1793.9|1793.6|1549
1666715400000|2022-10-25 16:30:00|1794.6|1794.3|1793.9|1793.6|1796.2|1795.9|1793.4|1793.1|1330
1666715700000|2022-10-25 16:35:00|1794|1793.7|1794.1|1793.8|1794.9|1794.6|1792.9|1792.6|1201
1666716000000|2022-10-25 16:40:00|1794|1793.7|1792.4|1792.1|1794.1|1793.8|1791.8|1791.5|1137
1666716300000|2022-10-25 16:45:00|1792.5|1792.2|1788.3|1788|1792.9|1792.6|1788.3|1788|2057
1666716600000|2022-10-25 16:50:00|1788.6|1788.3|1787.9|1787.6|1790|1789.7|1787.9|1787.6|1592
1666716900000|2022-10-25 16:55:00|1788|1787.7|1786.3|1786|1788.3|1788|1785.7|1785.4|1933
1666717200000|2022-10-25 17:00:00|1786.2|1785.9|1786.2|1785.9|1790.6|1790.3|1785.9|1785.6|2768
1666717500000|2022-10-25 17:05:00|1786.3|1786|1788.8|1788.5|1790.1|1789.8|1785.8|1785.5|1871
1666717800000|2022-10-25 17:10:00|1788.7|1788.4|1785.4|1785.1|1789|1788.7|1785.4|1785.1|1153
1666718100000|2022-10-25 17:15:00|1785.5|1785.2|1785.6|1785.3|1786.4|1786.1|1782.7|1782.4|1495
1666718400000|2022-10-25 17:20:00|1785.5|1785.2|1784.4|1784.1|1785.9|1785.6|1783.4|1783.1|877
1666718700000|2022-10-25 17:25:00|1784.5|1784.2|1785.3|1785|1787.2|1786.9|1784.4|1784.1|1212
1666719000000|2022-10-25 17:30:00|1785.4|1785.1|1788|1787.7|1788.3|1788|1785.3|1785|1615
1666719300000|2022-10-25 17:35:00|1787.9|1787.6|1785.6|1785.3|1788.2|1787.9|1785.3|1785|958
1666719600000|2022-10-25 17:40:00|1785.8|1785.5|1784.4|1784.1|1786.5|1786.2|1783.8|1783.5|948
1666719900000|2022-10-25 17:45:00|1784.6|1784.3|1785.9|1785.6|1786.1|1785.8|1783.2|1782.9|1089
1666720200000|2022-10-25 17:50:00|1786|1785.7|1787.1|1786.8|1787.1|1786.8|1785|1784.7|982
1666720500000|2022-10-25 17:55:00|1787|1786.7|1786.8|1786.5|1787.4|1787.1|1785.7|1785.4|1008
1666720800000|2022-10-25 18:00:00|1786.7|1786.4|1788.4|1788.1|1788.5|1788.2|1786.4|1786.1|1180
1666721100000|2022-10-25 18:05:00|1788.3|1788|1789.6|1789.3|1789.9|1789.6|1787.9|1787.6|1276
1666721400000|2022-10-25 18:10:00|1789.5|1789.2|1786.9|1786.6|1790.1|1789.8|1786.8|1786.5|962
1666721700000|2022-10-25 18:15:00|1787|1786.7|1788.5|1788.2|1788.9|1788.6|1786.3|1786|1688
1666722000000|2022-10-25 18:20:00|1788.4|1788.1|1788.3|1788|1788.6|1788.3|1787.1|1786.8|1177
1666722300000|2022-10-25 18:25:00|1788.2|1787.9|1788.5|1788.2|1788.5|1788.2|1787.5|1787.2|1141
1666722600000|2022-10-25 18:30:00|1788.4|1788.1|1790.3|1790|1790.4|1790.1|1787.8|1787.5|1673
1666722900000|2022-10-25 18:35:00|1790.4|1790.1|1790.5|1790.2|1791.1|1790.8|1789.6|1789.3|2267
1666723200000|2022-10-25 18:40:00|1790.4|1790.1|1788.3|1788|1791.4|1791.1|1788.2|1787.9|1530
1666723500000|2022-10-25 18:45:00|1788.4|1788.1|1787.2|1786.9|1788.4|1788.1|1786.8|1786.5|1321
1666723800000|2022-10-25 18:50:00|1787.1|1786.8|1788|1787.7|1788.1|1787.8|1786.8|1786.5|870
1666724100000|2022-10-25 18:55:00|1787.9|1787.6|1785.6|1785.3|1788.6|1788.3|1785.4|1785.1|2434
1666724400000|2022-10-25 19:00:00|1785.5|1785.2|1788.6|1788.3|1788.7|1788.4|1785.4|1785.1|1295
1666724700000|2022-10-25 19:05:00|1788.7|1788.4|1790.8|1790.5|1791.2|1790.9|1788.2|1787.9|1476
1666725000000|2022-10-25 19:10:00|1790.7|1790.4|1792.3|1792|1792.4|1792.1|1790.4|1790.1|1278
1666725300000|2022-10-25 19:15:00|1792.4|1792.1|1791.7|1791.4|1792.5|1792.2|1790.9|1790.6|1465
1666725600000|2022-10-25 19:20:00|1791.8|1791.5|1792.9|1792.6|1793|1792.7|1791.4|1791.1|2218
1666725900000|2022-10-25 19:25:00|1793|1792.7|1794|1793.7|1794.5|1794.2|1792.9|1792.6|2065
1666726200000|2022-10-25 19:30:00|1794.1|1793.8|1793.8|1793.5|1795.2|1794.9|1793.5|1793.2|3091
1666726500000|2022-10-25 19:35:00|1793.9|1793.6|1794.4|1794.1|1794.5|1794.2|1792.8|1792.5|2157
1666726800000|2022-10-25 19:40:00|1794.2|1793.9|1793.9|1793.6|1794.2|1793.9|1792.9|1792.6|2153
1666727100000|2022-10-25 19:45:00|1794.1|1793.8|1793.6|1793.3|1794.2|1793.9|1791.8|1791.5|2747
1666727400000|2022-10-25 19:50:00|1793.5|1793.2|1790.6|1790.3|1793.5|1793.2|1790.6|1790.3|3803
1666727700000|2022-10-25 19:55:00|1790.5|1790.2|1790.2|1789.9|1791.4|1791.1|1789.3|1789|13151
1666728000000|2022-10-25 20:00:00|1789.9|1789.6|1791.8|1791.5|1794.8|1794.5|1789|1788.7|11236
1666728300000|2022-10-25 20:05:00|1791.9|1791.6|1790.4|1790.1|1795.1|1794.8|1789.6|1789.3|2755
1666728600000|2022-10-25 20:10:00|1790.3|1790|1789.5|1789.2|1790.5|1790.2|1788.3|1788|1750
1666728900000|2022-10-25 20:15:00|1789.4|1789.1|1790.5|1790.2|1790.8|1790.5|1789.2|1788.9|1401
1666729200000|2022-10-25 20:20:00|1790.7|1790.4|1790.6|1790.3|1791.4|1791.1|1789.9|1789.6|1267
1666729500000|2022-10-25 20:25:00|1790.5|1790.2|1790.3|1790|1790.6|1790.3|1789.5|1789.2|648
1666729800000|2022-10-25 20:30:00|1790.2|1789.9|1790.8|1790.5|1790.9|1790.6|1789.9|1789.6|412
1666730100000|2022-10-25 20:35:00|1790.5|1790.2|1792.1|1791.8|1792.4|1792.1|1790.3|1790|449
1666730400000|2022-10-25 20:40:00|1792.2|1791.9|1791.3|1791|1792.4|1792.1|1791.3|1791|428
1666730700000|2022-10-25 20:45:00|1791.4|1791.1|1791.6|1791.3|1791.9|1791.6|1790.6|1790.3|465
1666731000000|2022-10-25 20:50:00|1791.7|1791.4|1792.2|1791.9|1792.6|1792.3|1791.4|1791.1|383
1666731300000|2022-10-25 20:55:00|1792.1|1791.8|1791.9|1791.1|1792.9|1792.6|1791.3|1791|362
1666731600000|2022-10-25 21:00:00|1792|1791.2|1791.1|1790.3|1792|1791.2|1791|1790.2|10
1666731900000|2022-10-25 21:05:00|1790.9|1790.1|1790.6|1789.8|1791.3|1790.5|1790.6|1789.8|0
1666732200000|2022-10-25 21:10:00|1790.7|1789.9|1790.7|1789.9|1791.3|1790.5|1790.7|1789.9|0
1666732500000|2022-10-25 21:15:00|1790.5|1789.7|1789.8|1789|1790.5|1789.7|1789.7|1788.9|0
1666732800000|2022-10-25 21:20:00|1789.9|1789.1|1789.8|1789|1790.3|1789.5|1789.7|1788.9|0
1666733100000|2022-10-25 21:25:00|1789.9|1789.1|1789|1788.2|1789.9|1789.1|1789|1788.2|0
1666733400000|2022-10-25 21:30:00|1789.1|1788.3|1788.7|1787.9|1789.3|1788.5|1788.7|1787.9|0
1666733700000|2022-10-25 21:35:00|1788.8|1788|1788.6|1787.8|1789.1|1788.3|1788.6|1787.8|0
1666734000000|2022-10-25 21:40:00|1788.4|1787.6|1788.8|1788|1789|1788.2|1788.4|1787.6|0
1666734300000|2022-10-25 21:45:00|1788.9|1788.1|1789.6|1788.8|1789.6|1788.8|1788.6|1787.8|0
1666734600000|2022-10-25 21:50:00|1789.5|1788.7|1788.5|1787.7|1789.6|1788.8|1788.4|1787.6|0
1666734900000|2022-10-25 21:55:00|1788.6|1787.8|1788.1|1787.3|1789.1|1788.3|1788|1787.2|0
1666735200000|2022-10-25 22:00:00|1786.7|1785.9|1789.1|1788.8|1789.9|1789.6|1786.4|1785.9|1244
1666735500000|2022-10-25 22:05:00|1789|1788.7|1789.1|1788.8|1790.3|1790|1788.2|1787.9|1139
1666735800000|2022-10-25 22:10:00|1789.2|1788.9|1788.4|1788.1|1789.6|1789.3|1787.5|1787.2|429
1666736100000|2022-10-25 22:15:00|1788.5|1788.2|1790.9|1790.6|1791.4|1791.1|1787.8|1787.5|746
1666736400000|2022-10-25 22:20:00|1790.8|1790.5|1790.2|1789.9|1791.3|1791|1789.5|1789.2|434
1666736700000|2022-10-25 22:25:00|1790.3|1790|1790.8|1790.5|1791|1790.7|1789.7|1789.4|240
1666737000000|2022-10-25 22:30:00|1790.9|1790.6|1789.9|1789.6|1790.9|1790.6|1789|1788.7|321
1666737300000|2022-10-25 22:35:00|1790|1789.7|1789.3|1789|1790.5|1790.2|1789|1788.7|315
1666737600000|2022-10-25 22:40:00|1789.1|1788.8|1788|1787.7|1789.4|1789.1|1788|1787.7|210
1666737900000|2022-10-25 22:45:00|1788.1|1787.8|1787.8|1787.5|1788.4|1788.1|1787.8|1787.5|129
1666738200000|2022-10-25 22:50:00|1787.5|1787.2|1787|1786.7|1788.4|1788.1|1786.9|1786.6|184
1666738500000|2022-10-25 22:55:00|1786.9|1786.6|1787|1786.7|1788.1|1787.8|1786.9|1786.6|120
1666738800000|2022-10-25 23:00:00|1786.9|1786.6|1786.1|1785.8|1787.2|1786.9|1785.8|1785.5|203
1666739100000|2022-10-25 23:05:00|1786.2|1785.9|1785.4|1785.1|1786.7|1786.4|1785.1|1784.8|215
1666739400000|2022-10-25 23:10:00|1785.5|1785.2|1785.4|1785.1|1786.4|1786.1|1784.7|1784.4|210
1666739700000|2022-10-25 23:15:00|1785.2|1784.9|1786.7|1786.4|1786.8|1786.5|1785.2|1784.9|157
1666740000000|2022-10-25 23:20:00|1786.6|1786.3|1787.1|1786.8|1787.2|1786.9|1786.6|1786.3|123
1666740300000|2022-10-25 23:25:00|1787.2|1786.9|1787|1786.7|1787.2|1786.9|1786.4|1786.1|77
1666740600000|2022-10-25 23:30:00|1787.1|1786.8|1787.3|1787|1787.6|1787.3|1786.5|1786.2|139
1666740900000|2022-10-25 23:35:00|1787.4|1787.1|1788.1|1787.8|1788.2|1787.9|1786.9|1786.6|174
1666741200000|2022-10-25 23:40:00|1788.2|1787.9|1787.7|1787.4|1788.2|1787.9|1787.1|1786.8|131
1666741500000|2022-10-25 23:45:00|1787.8|1787.5|1788.8|1788.5|1788.9|1788.6|1787.8|1787.5|158
1666741800000|2022-10-25 23:50:00|1788.7|1788.4|1789.4|1789.1|1789.8|1789.5|1788.7|1788.4|117
1666742100000|2022-10-25 23:55:00|1789.3|1789|1788.3|1788|1789.5|1789.2|1788.2|1787.9|93
1666742400000|2022-10-26 00:00:00|1788.2|1787.9|1789.3|1789|1789.5|1789.2|1788.1|1787.8|91
1666742700000|2022-10-26 00:05:00|1789.4|1789.1|1786.4|1786.1|1789.6|1789.3|1786.4|1786.1|195
1666743000000|2022-10-26 00:10:00|1786.5|1786.2|1786.7|1786.4|1787.5|1787.2|1785.4|1785.1|295
1666743300000|2022-10-26 00:15:00|1786.9|1786.6|1788.5|1788.2|1788.9|1788.6|1786.9|1786.6|157
1666743600000|2022-10-26 00:20:00|1788.6|1788.3|1787.4|1787.1|1788.6|1788.3|1787.3|1787|118
1666743900000|2022-10-26 00:25:00|1787.3|1787|1787.9|1787.6|1788|1787.7|1787.1|1786.8|47
1666744200000|2022-10-26 00:30:00|1788|1787.7|1786.2|1785.9|1788.3|1788|1786.2|1785.9|275
1666744500000|2022-10-26 00:35:00|1786.3|1786|1786.7|1786.4|1787.6|1787.3|1785.9|1785.6|208
1666744800000|2022-10-26 00:40:00|1786.8|1786.5|1785.8|1785.5|1787.3|1787|1785.6|1785.3|152
1666745100000|2022-10-26 00:45:00|1785.7|1785.4|1785.2|1784.9|1786.1|1785.8|1784.4|1784.1|254
1666745400000|2022-10-26 00:50:00|1785.1|1784.8|1785.7|1785.4|1786.3|1786|1784.9|1784.6|249
1666745700000|2022-10-26 00:55:00|1785.6|1785.3|1786.2|1785.9|1786.5|1786.2|1785.4|1785.1|179
1666746000000|2022-10-26 01:00:00|1786.3|1786|1786.1|1785.8|1786.7|1786.4|1785.8|1785.5|71
1666746300000|2022-10-26 01:05:00|1786|1785.7|1785|1784.7|1786.1|1785.8|1784.5|1784.2|72
1666746600000|2022-10-26 01:10:00|1785.1|1784.8|1785.8|1785.5|1785.8|1785.5|1784.7|1784.4|285
1666746900000|2022-10-26 01:15:00|1785.7|1785.4|1787.3|1787|1787.7|1787.4|1785.6|1785.3|147
1666747200000|2022-10-26 01:20:00|1787.2|1786.9|1786.3|1786|1788|1787.7|1786.2|1785.9|139
1666747500000|2022-10-26 01:25:00|1786.2|1785.9|1786.6|1786.3|1787.2|1786.9|1785.6|1785.3|125
1666747800000|2022-10-26 01:30:00|1786.7|1786.4|1787.7|1787.4|1788|1787.7|1786.5|1786.2|200
1666748100000|2022-10-26 01:35:00|1787.6|1787.3|1789.1|1788.8|1789.3|1789|1787.4|1787.1|142
1666748400000|2022-10-26 01:40:00|1789.2|1788.9|1788.5|1788.2|1789.8|1789.5|1788.1|1787.8|112
1666748700000|2022-10-26 01:45:00|1788.6|1788.3|1789.6|1789.3|1790.2|1789.9|1788.5|1788.2|104
1666749000000|2022-10-26 01:50:00|1789.5|1789.2|1788.9|1788.6|1790.1|1789.8|1788.8|1788.5|62
1666749300000|2022-10-26 01:55:00|1789|1788.7|1788.9|1788.6|1789.3|1789|1788.4|1788.1|75
1666749600000|2022-10-26 02:00:00|1789|1788.7|1789.8|1789.5|1790.5|1790.2|1789|1788.7|127
1666749900000|2022-10-26 02:05:00|1789.9|1789.6|1789.6|1789.3|1790.2|1789.9|1789.1|1788.8|86
1666750200000|2022-10-26 02:10:00|1789.7|1789.4|1789.9|1789.6|1790|1789.7|1789.3|1789|82
1666750500000|2022-10-26 02:15:00|1790|1789.7|1790.5|1790.2|1790.9|1790.6|1789.4|1789.1|108
1666750800000|2022-10-26 02:20:00|1790.4|1790.1|1789.2|1788.9|1790.4|1790.1|1789.1|1788.8|155
1666751100000|2022-10-26 02:25:00|1789.3|1789|1790.3|1790|1790.8|1790.5|1789.2|1788.9|96
1666751400000|2022-10-26 02:30:00|1790.4|1790.1|1789.8|1789.5|1790.5|1790.2|1789.5|1789.2|41
1666751700000|2022-10-26 02:35:00|1789.9|1789.6|1789.7|1789.4|1790|1789.7|1789.3|1789|30
1666752000000|2022-10-26 02:40:00|1789.8|1789.5|1790.9|1790.6|1791.1|1790.8|1789.5|1789.2|80
1666752300000|2022-10-26 02:45:00|1791|1790.7|1791.4|1791.1|1791.6|1791.3|1790.8|1790.5|74
1666752600000|2022-10-26 02:50:00|1791.3|1791|1790.2|1789.9|1791.4|1791.1|1790|1789.7|47
1666752900000|2022-10-26 02:55:00|1790.3|1790|1790.4|1790.1|1790.8|1790.5|1789.9|1789.6|31
1666753200000|2022-10-26 03:00:00|1790.5|1790.2|1789.8|1789.5|1790.9|1790.6|1789.7|1789.4|56
1666753500000|2022-10-26 03:05:00|1789.9|1789.6|1789.9|1789.6|1790.6|1790.3|1789.7|1789.4|47
1666753800000|2022-10-26 03:10:00|1790|1789.7|1789.9|1789.6|1790.3|1790|1789.6|1789.3|43
1666754100000|2022-10-26 03:15:00|1789.8|1789.5|1790.7|1790.4|1790.9|1790.6|1789.3|1789|19
1666754400000|2022-10-26 03:20:00|1790.6|1790.3|1790.9|1790.6|1791.3|1791|1790.6|1790.3|285
1666754700000|2022-10-26 03:25:00|1791|1790.7|1791.3|1791|1791.7|1791.4|1790.7|1790.4|13
1666755000000|2022-10-26 03:30:00|1791.2|1790.9|1790.4|1790.1|1791.4|1791.1|1790.4|1790.1|20
1666755300000|2022-10-26 03:35:00|1790.2|1789.9|1790|1789.7|1790.4|1790.1|1789.7|1789.4|56
1666755600000|2022-10-26 03:40:00|1789.9|1789.6|1789.7|1789.4|1790.1|1789.8|1789.3|1789|24
1666755900000|2022-10-26 03:45:00|1789.6|1789.3|1790.3|1790|1790.3|1790|1789.5|1789.2|30
1666756200000|2022-10-26 03:50:00|1790.2|1789.9|1790.4|1790.1|1790.7|1790.4|1789.6|1789.3|35
1666756500000|2022-10-26 03:55:00|1790.5|1790.2|1790.4|1790.1|1790.7|1790.4|1790|1789.7|45
1666756800000|2022-10-26 04:00:00|1790.3|1790|1790.2|1789.9|1790.6|1790.3|1789.7|1789.4|31
1666757100000|2022-10-26 04:05:00|1790.1|1789.8|1790|1789.7|1790.4|1790.1|1789.7|1789.4|14
1666757400000|2022-10-26 04:10:00|1789.9|1789.6|1789.7|1789.4|1790.3|1790|1789.5|1789.2|21
1666757700000|2022-10-26 04:15:00|1789.6|1789.3|1790|1789.7|1790.1|1789.8|1789.4|1789.1|30
1666758000000|2022-10-26 04:20:00|1790.1|1789.8|1789.7|1789.4|1790.2|1789.9|1789.4|1789.1|18
1666758300000|2022-10-26 04:25:00|1789.6|1789.3|1790.3|1790|1790.3|1790|1789.4|1789.1|23
1666758600000|2022-10-26 04:30:00|1790.2|1789.9|1791.2|1790.9|1791.3|1791|1790.2|1789.9|36
1666758900000|2022-10-26 04:35:00|1791.1|1790.8|1790|1789.7|1791.1|1790.8|1789.9|1789.6|37
1666759200000|2022-10-26 04:40:00|1789.9|1789.6|1789.9|1789.6|1790.4|1790.1|1789.6|1789.3|17
1666759500000|2022-10-26 04:45:00|1789.8|1789.5|1789.6|1789.3|1790.1|1789.8|1789.6|1789.3|9
1666759800000|2022-10-26 04:50:00|1789.7|1789.4|1790|1789.7|1790.2|1789.9|1789.5|1789.2|22
1666760100000|2022-10-26 04:55:00|1790.1|1789.8|1789.6|1789.3|1790.2|1789.9|1789.5|1789.2|21
1666760400000|2022-10-26 05:00:00|1789.5|1789.2|1790.7|1790.4|1791.2|1790.9|1789.4|1789.1|73
1666760700000|2022-10-26 05:05:00|1790.8|1790.5|1789.2|1788.9|1790.8|1790.5|1789.1|1788.8|41
1666761000000|2022-10-26 05:10:00|1789.3|1789|1788.4|1788.1|1789.5|1789.2|1788.4|1788.1|40
1666761300000|2022-10-26 05:15:00|1788.5|1788.2|1788.4|1788.1|1788.8|1788.5|1788|1787.7|29
1666761600000|2022-10-26 05:20:00|1788.3|1788|1788.7|1788.4|1788.9|1788.6|1788|1787.7|20
1666761900000|2022-10-26 05:25:00|1788.6|1788.3|1789.4|1789.1|1789.6|1789.3|1788.5|1788.2|52
1666762200000|2022-10-26 05:30:00|1789.5|1789.2|1788.5|1788.2|1789.7|1789.4|1788.4|1788.1|62
1666762500000|2022-10-26 05:35:00|1788.4|1788.1|1789|1788.7|1789.3|1789|1788.1|1787.8|72
1666762800000|2022-10-26 05:40:00|1788.9|1788.6|1790|1789.7|1790.1|1789.8|1788.8|1788.5|31
1666763100000|2022-10-26 05:45:00|1790.1|1789.8|1789.6|1789.3|1790.1|1789.8|1789.4|1789.1|26
1666763400000|2022-10-26 05:50:00|1789.5|1789.2|1788.6|1788.3|1789.8|1789.5|1788.4|1788.1|51
1666763700000|2022-10-26 05:55:00|1788.5|1788.2|1788.2|1787.9|1789.1|1788.8|1787.9|1787.6|105
1666764000000|2022-10-26 06:00:00|1788.3|1788|1789.2|1788.9|1789.4|1789.1|1787.5|1787.2|157
1666764300000|2022-10-26 06:05:00|1789.3|1789|1789.2|1788.9|1789.5|1789.2|1788.2|1787.9|103
1666764600000|2022-10-26 06:10:00|1789.3|1789|1791.3|1791|1792.9|1792.6|1788.9|1788.6|778
1666764900000|2022-10-26 06:15:00|1791.2|1790.9|1791.2|1790.9|1792.3|1792|1791|1790.7|108
1666765200000|2022-10-26 06:20:00|1791.3|1791|1788.9|1788.6|1791.4|1791.1|1788.8|1788.5|88
1666765500000|2022-10-26 06:25:00|1789|1788.7|1788.5|1788.2|1789.7|1789.4|1788.2|1787.9|302
1666765800000|2022-10-26 06:30:00|1788.6|1788.3|1788.5|1788.2|1789.5|1789.2|1787.7|1787.4|160
1666766100000|2022-10-26 06:35:00|1788.6|1788.3|1788.9|1788.6|1789|1788.7|1787.9|1787.6|122
1666766400000|2022-10-26 06:40:00|1789|1788.7|1788.3|1788|1789|1788.7|1787.8|1787.5|74
1666766700000|2022-10-26 06:45:00|1788.2|1787.9|1788.1|1787.8|1788.8|1788.5|1787.7|1787.4|74
1666767000000|2022-10-26 06:50:00|1788|1787.7|1789.4|1789.1|1790.2|1789.9|1788|1787.7|103
1666767300000|2022-10-26 06:55:00|1789.5|1789.2|1790|1789.7|1790.7|1790.4|1789|1788.7|119
1666767600000|2022-10-26 07:00:00|1790.4|1790.1|1789.7|1789.4|1792.3|1792|1789.6|1789.3|441
1666767900000|2022-10-26 07:05:00|1789.8|1789.5|1790.4|1790.1|1791|1790.7|1788.5|1788.2|324
1666768200000|2022-10-26 07:10:00|1790.2|1789.9|1788.5|1788.2|1790.2|1789.9|1788|1787.7|339
1666768500000|2022-10-26 07:15:00|1788.6|1788.3|1790.9|1790.6|1791|1790.7|1788.4|1788.1|275
1666768800000|2022-10-26 07:20:00|1790.8|1790.5|1793.6|1793.3|1793.6|1793.3|1790.5|1790.2|368
1666769100000|2022-10-26 07:25:00|1793.7|1793.4|1793.9|1793.6|1794.1|1793.8|1791.6|1791.3|305
1666769400000|2022-10-26 07:30:00|1793.8|1793.5|1794.6|1794.3|1794.7|1794.4|1792.8|1792.5|303
1666769700000|2022-10-26 07:35:00|1794.5|1794.2|1794.8|1794.5|1795.5|1795.2|1793.4|1793.1|495
1666770000000|2022-10-26 07:40:00|1794.7|1794.4|1795.2|1794.9|1796|1795.7|1794|1793.7|268
1666770300000|2022-10-26 07:45:00|1795.3|1795|1796|1795.7|1796.6|1796.3|1794.4|1794.1|457
1666770600000|2022-10-26 07:50:00|1796.1|1795.8|1796.9|1796.6|1797.2|1796.9|1795|1794.7|546
1666770900000|2022-10-26 07:55:00|1797|1796.7|1796.6|1796.3|1798.2|1797.9|1796.3|1796|325
1666771200000|2022-10-26 08:00:00|1796.5|1796.2|1800.4|1800.1|1800.7|1800.4|1796.4|1796.1|727
1666771500000|2022-10-26 08:05:00|1800.5|1800.2|1801.2|1800.9|1801.3|1801|1799.6|1799.3|478
1666771800000|2022-10-26 08:10:00|1801.1|1800.8|1798.5|1798.2|1801.1|1800.8|1797.8|1797.5|350
1666772100000|2022-10-26 08:15:00|1798.6|1798.3|1798.1|1797.8|1799|1798.7|1797.1|1796.8|342
1666772400000|2022-10-26 08:20:00|1798|1797.7|1799.6|1799.3|1799.7|1799.4|1797.3|1797|286
1666772700000|2022-10-26 08:25:00|1799.5|1799.2|1801.4|1801.1|1802.3|1802|1799.1|1798.8|608
1666773000000|2022-10-26 08:30:00|1801.2|1800.9|1802.1|1801.8|1802.2|1801.9|1800.8|1800.5|285
1666773300000|2022-10-26 08:35:00|1802.2|1801.9|1803.6|1803.3|1804.3|1804|1801.5|1801.2|388
1666773600000|2022-10-26 08:40:00|1803.7|1803.4|1801.2|1800.9|1803.7|1803.4|1800.9|1800.6|280
1666773900000|2022-10-26 08:45:00|1801.1|1800.8|1801.2|1800.9|1802.4|1802.1|1800.6|1800.3|352
1666774200000|2022-10-26 08:50:00|1801.3|1801|1802.6|1802.3|1803.1|1802.8|1801.3|1801|167
1666774500000|2022-10-26 08:55:00|1802.7|1802.4|1801.6|1801.3|1802.7|1802.4|1800.7|1800.4|247
1666774800000|2022-10-26 09:00:00|1801.5|1801.2|1800.6|1800.3|1801.7|1801.4|1800.4|1800.1|320
1666775100000|2022-10-26 09:05:00|1800.7|1800.4|1799.9|1799.6|1800.9|1800.6|1799.7|1799.4|103
1666775400000|2022-10-26 09:10:00|1800|1799.7|1797.4|1797.1|1800.3|1800|1796.7|1796.4|358
1666775700000|2022-10-26 09:15:00|1797.3|1797|1797.4|1797.1|1797.9|1797.6|1796.8|1796.5|197
1666776000000|2022-10-26 09:20:00|1797.3|1797|1796.7|1796.4|1797.4|1797.1|1795.4|1795.1|241
1666776300000|2022-10-26 09:25:00|1796.8|1796.5|1795.6|1795.3|1797.2|1796.9|1795.4|1795.1|85
1666776600000|2022-10-26 09:30:00|1795.7|1795.4|1796.1|1795.8|1796.2|1795.9|1794.6|1794.3|166
1666776900000|2022-10-26 09:35:00|1796.2|1795.9|1796.9|1796.6|1797.1|1796.8|1795.5|1795.2|144
1666777200000|2022-10-26 09:40:00|1796.8|1796.5|1796.7|1796.4|1797.5|1797.2|1796.3|1796|70
1666777500000|2022-10-26 09:45:00|1796.6|1796.3|1797.2|1796.9|1797.6|1797.3|1795.1|1794.8|143
1666777800000|2022-10-26 09:50:00|1797.3|1797|1795.9|1795.6|1797.8|1797.5|1795.1|1794.8|230
1666778100000|2022-10-26 09:55:00|1796|1795.7|1795.1|1794.8|1797|1796.7|1795|1794.7|188
1666778400000|2022-10-26 10:00:00|1795.2|1794.9|1796.2|1795.9|1796.5|1796.2|1794.3|1794|347
1666778700000|2022-10-26 10:05:00|1796.1|1795.8|1797.9|1797.6|1798.9|1798.6|1796|1795.7|669
1666779000000|2022-10-26 10:10:00|1798|1797.7|1799.1|1798.8|1799.4|1799.1|1796.6|1796.3|470
1666779300000|2022-10-26 10:15:00|1799|1798.7|1798.1|1797.8|1799.6|1799.3|1797.5|1797.2|215
1666779600000|2022-10-26 10:20:00|1798.2|1797.9|1798.1|1797.8|1798.7|1798.4|1797.1|1796.8|121
1666779900000|2022-10-26 10:25:00|1798.2|1797.9|1799.9|1799.6|1800.6|1800.3|1798.1|1797.8|178
1666780200000|2022-10-26 10:30:00|1800|1799.7|1800.4|1800.1|1802.2|1801.9|1799.6|1799.3|270
1666780500000|2022-10-26 10:35:00|1800.3|1800|1799.2|1798.9|1800.7|1800.4|1799.2|1798.9|105
1666780800000|2022-10-26 10:40:00|1799.3|1799|1801.9|1801.6|1802.2|1801.9|1799.2|1798.9|206
1666781100000|2022-10-26 10:45:00|1802|1801.7|1801.2|1800.9|1802.5|1802.2|1801.1|1800.8|134
1666781400000|2022-10-26 10:50:00|1801.1|1800.8|1800.8|1800.5|1801.7|1801.4|1800.5|1800.2|148
1666781700000|2022-10-26 10:55:00|1800.6|1800.3|1800.9|1800.6|1801.8|1801.5|1800.1|1799.8|215
1666782000000|2022-10-26 11:00:00|1800.7|1800.4|1802|1801.7|1802.4|1802.1|1800.1|1799.8|207
1666782300000|2022-10-26 11:05:00|1801.9|1801.6|1800.7|1800.4|1802.1|1801.8|1800.2|1799.9|232
1666782600000|2022-10-26 11:10:00|1800.6|1800.3|1801.6|1801.3|1801.9|1801.6|1800.3|1800|220
1666782900000|2022-10-26 11:15:00|1801.7|1801.4|1804.1|1803.8|1804.3|1804|1801|1800.7|668
1666783200000|2022-10-26 11:20:00|1804|1803.7|1805.1|1804.8|1805.4|1805.1|1802.8|1802.5|454
1666783500000|2022-10-26 11:25:00|1805|1804.7|1804|1803.7|1805.8|1805.5|1803.2|1802.9|823
1666783800000|2022-10-26 11:30:00|1803.9|1803.6|1803.6|1803.3|1805.4|1805.1|1802.7|1802.4|668
1666784100000|2022-10-26 11:35:00|1803.5|1803.2|1802.8|1802.5|1803.6|1803.3|1802.4|1802.1|389
1666784400000|2022-10-26 11:40:00|1802.7|1802.4|1802.1|1801.8|1802.9|1802.6|1801.6|1801.3|194
1666784700000|2022-10-26 11:45:00|1802.2|1801.9|1801|1800.7|1802.5|1802.2|1800.7|1800.4|520
1666785000000|2022-10-26 11:50:00|1800.9|1800.6|1799.1|1798.8|1801.4|1801.1|1798.6|1798.3|674
1666785300000|2022-10-26 11:55:00|1799|1798.7|1800|1799.7|1800.3|1800|1798.7|1798.4|374
1666785600000|2022-10-26 12:00:00|1799.8|1799.5|1801.5|1801.2|1801.7|1801.4|1799.4|1799.1|422
1666785900000|2022-10-26 12:05:00|1801.2|1800.9|1801.1|1800.8|1802.6|1802.3|1799.4|1799.1|534
1666786200000|2022-10-26 12:10:00|1801|1800.7|1803.6|1803.3|1803.9|1803.6|1800.9|1800.6|677
1666786500000|2022-10-26 12:15:00|1803.4|1803.1|1802.3|1802|1804.8|1804.5|1801.7|1801.4|749
1666786800000|2022-10-26 12:20:00|1802.4|1802.1|1801.1|1800.8|1803|1802.7|1799.2|1798.9|665
1666787100000|2022-10-26 12:25:00|1800.9|1800.6|1800.6|1800.3|1802|1801.7|1799.8|1799.5|571
1666787400000|2022-10-26 12:30:00|1800.5|1800.2|1799.4|1799.1|1800.7|1800.4|1797.4|1797.1|892
1666787700000|2022-10-26 12:35:00|1799.5|1799.2|1796.5|1796.2|1799.9|1799.6|1796.2|1795.9|751
1666788000000|2022-10-26 12:40:00|1796.4|1796.1|1795.9|1795.6|1797.5|1797.2|1795.3|1795|531
1666788300000|2022-10-26 12:45:00|1796.1|1795.8|1796.6|1796.3|1797|1796.7|1794.6|1794.3|639
1666788600000|2022-10-26 12:50:00|1796.4|1796.1|1795.9|1795.6|1797.5|1797.2|1795.6|1795.3|696
1666788900000|2022-10-26 12:55:00|1796|1795.7|1797.5|1797.2|1798.5|1798.2|1795.6|1795.3|682
1666789200000|2022-10-26 13:00:00|1797.4|1797.1|1798.2|1797.9|1799.3|1799|1796.9|1796.6|521
1666789500000|2022-10-26 13:05:00|1798|1797.7|1798.2|1797.9|1798.2|1797.9|1795.3|1795|716
1666789800000|2022-10-26 13:10:00|1798.1|1797.8|1799.8|1799.5|1801.3|1801|1797.4|1797.1|683
1666790100000|2022-10-26 13:15:00|1800|1799.7|1800.3|1800|1801.3|1801|1799.3|1799|1033
1666790400000|2022-10-26 13:20:00|1800.4|1800.1|1799.5|1799.2|1801.6|1801.3|1797.8|1797.5|750
1666790700000|2022-10-26 13:25:00|1799.4|1799.1|1801.5|1801.2|1803.9|1803.6|1798.4|1798.1|1832
1666791000000|2022-10-26 13:30:00|1800.4|1800.1|1801.1|1800.8|1805.7|1805.4|1793|1792.7|14540
1666791300000|2022-10-26 13:35:00|1801.3|1801|1806.4|1806.1|1808.6|1808.3|1799.5|1799.2|6547
1666791600000|2022-10-26 13:40:00|1806.7|1806.4|1797.1|1796.8|1807.1|1806.8|1797.1|1796.8|7102
1666791900000|2022-10-26 13:45:00|1797.2|1796.9|1801.6|1801.3|1803.9|1803.6|1796.6|1796.3|4030
1666792200000|2022-10-26 13:50:00|1801.7|1801.4|1796.7|1796.4|1806.4|1806.1|1796.3|1796|3971
1666792500000|2022-10-26 13:55:00|1796.8|1796.5|1793.1|1792.8|1799.8|1799.5|1792.5|1792.2|3019
1666792800000|2022-10-26 14:00:00|1794.2|1793.9|1804.1|1803.8|1808.1|1807.8|1794.2|1793.9|7876
1666793100000|2022-10-26 14:05:00|1804|1803.7|1807|1806.7|1810.6|1810.3|1801.9|1801.6|4634
1666793400000|2022-10-26 14:10:00|1807.3|1807|1806.6|1806.3|1809.8|1809.5|1804.5|1804.2|3867
1666793700000|2022-10-26 14:15:00|1806.7|1806.4|1811.7|1811.4|1812.1|1811.8|1803.9|1803.6|4046
1666794000000|2022-10-26 14:20:00|1811.6|1811.3|1808.2|1807.9|1812.7|1812.4|1807.9|1807.6|3229
1666794300000|2022-10-26 14:25:00|1808.3|1808|1815|1814.7|1816.3|1816|1807.8|1807.5|3353
1666794600000|2022-10-26 14:30:00|1815.2|1814.9|1813.2|1812.9|1816|1815.7|1810.4|1810.1|3161
1666794900000|2022-10-26 14:35:00|1813.3|1813|1817.4|1817.1|1817.6|1817.3|1812.2|1811.9|2470
1666795200000|2022-10-26 14:40:00|1817.5|1817.2|1819.4|1819.1|1820|1819.7|1816.5|1816.2|2912
1666795500000|2022-10-26 14:45:00|1819.3|1819|1821|1820.7|1822|1821.7|1818.3|1818|2177
1666795800000|2022-10-26 14:50:00|1821.1|1820.8|1820.9|1820.6|1821.7|1821.4|1819.4|1819.1|2208
1666796100000|2022-10-26 14:55:00|1821|1820.7|1816.7|1816.4|1821|1820.7|1816.5|1816.2|2489
1666796400000|2022-10-26 15:00:00|1816.8|1816.5|1822.9|1822.6|1824.6|1824.3|1816.8|1816.5|2665
1666796700000|2022-10-26 15:05:00|1823|1822.7|1826.4|1826.1|1827.1|1826.8|1821.3|1821|2003
1666797000000|2022-10-26 15:10:00|1826.5|1826.2|1828|1827.7|1828.4|1828.1|1825.9|1825.6|2228
1666797300000|2022-10-26 15:15:00|1828.1|1827.8|1829.4|1829.1|1830.5|1830.2|1827.2|1826.9|2321
1666797600000|2022-10-26 15:20:00|1829.5|1829.2|1829.1|1828.8|1831.5|1831.2|1828.6|1828.3|1832
1666797900000|2022-10-26 15:25:00|1829.2|1828.9|1828.5|1828.2|1830.7|1830.4|1827.9|1827.6|2188
1666798200000|2022-10-26 15:30:00|1828.6|1828.3|1830.3|1830|1831.1|1830.8|1828.1|1827.8|1912
1666798500000|2022-10-26 15:35:00|1830.4|1830.1|1830.2|1829.9|1830.6|1830.3|1827.8|1827.5|1680
1666798800000|2022-10-26 15:40:00|1830.3|1830|1829.7|1829.4|1832|1831.7|1829.5|1829.2|1471
1666799100000|2022-10-26 15:45:00|1829.6|1829.3|1830.2|1829.9|1830.2|1829.9|1827.7|1827.4|1513
1666799400000|2022-10-26 15:50:00|1830.1|1829.8|1825.6|1825.3|1830.6|1830.3|1825.5|1825.2|2771
1666799700000|2022-10-26 15:55:00|1825.7|1825.4|1827.5|1827.2|1827.6|1827.3|1825|1824.7|1776
1666800000000|2022-10-26 16:00:00|1827.4|1827.1|1831|1830.7|1831.9|1831.6|1827.1|1826.8|1722
1666800300000|2022-10-26 16:05:00|1830.8|1830.5|1828.1|1827.8|1830.9|1830.6|1827.3|1827|1669
1666800600000|2022-10-26 16:10:00|1828|1827.7|1829.8|1829.5|1831.3|1831|1827.9|1827.6|1258
1666800900000|2022-10-26 16:15:00|1829.9|1829.6|1832.1|1831.8|1832.5|1832.2|1828|1827.7|1800
1666801200000|2022-10-26 16:20:00|1832|1831.7|1832.7|1832.4|1833.1|1832.8|1831.4|1831.1|1062
1666801500000|2022-10-26 16:25:00|1832.6|1832.3|1828.4|1828.1|1833.3|1833|1827.1|1826.8|1632
1666801800000|2022-10-26 16:30:00|1828.5|1828.2|1829.9|1829.6|1832.6|1832.3|1828.3|1828|1391
1666802100000|2022-10-26 16:35:00|1830.1|1829.8|1828.5|1828.2|1831.4|1831.1|1828.1|1827.8|1002
1666802400000|2022-10-26 16:40:00|1828.6|1828.3|1826|1825.7|1829.3|1829|1825.9|1825.6|1870
1666802700000|2022-10-26 16:45:00|1826.2|1825.9|1821.4|1821.1|1826.2|1825.9|1821.2|1820.9|1641
1666803000000|2022-10-26 16:50:00|1821.2|1820.9|1818.5|1818.2|1821.8|1821.5|1818.4|1818.1|2389
1666803300000|2022-10-26 16:55:00|1818.4|1818.1|1816|1815.7|1819.8|1819.5|1813.9|1813.6|2221
1666803600000|2022-10-26 17:00:00|1815.9|1815.6|1816|1815.7|1817.4|1817.1|1812.6|1812.3|2236
1666803900000|2022-10-26 17:05:00|1816.1|1815.8|1814.7|1814.4|1817.2|1816.9|1813.9|1813.6|1490
1666804200000|2022-10-26 17:10:00|1814.8|1814.5|1814|1813.7|1817|1816.7|1813.5|1813.2|1434
1666804500000|2022-10-26 17:15:00|1814.1|1813.8|1816.5|1816.2|1816.7|1816.4|1811.7|1811.4|1580
1666804800000|2022-10-26 17:20:00|1816.6|1816.3|1814.7|1814.4|1817.3|1817|1813.6|1813.3|2076
1666805100000|2022-10-26 17:25:00|1814.6|1814.3|1811.3|1811|1815.1|1814.8|1810.9|1810.6|1633
1666805400000|2022-10-26 17:30:00|1811.2|1810.9|1808.1|1807.8|1811.8|1811.5|1807.7|1807.4|2332
1666805700000|2022-10-26 17:35:00|1808|1807.7|1810.9|1810.6|1811.1|1810.8|1808|1807.7|1642
1666806000000|2022-10-26 17:40:00|1810.8|1810.5|1813.1|1812.8|1813.2|1812.9|1810.2|1809.9|1083
1666806300000|2022-10-26 17:45:00|1813|1812.7|1811.3|1811|1813.6|1813.3|1811.2|1810.9|852
1666806600000|2022-10-26 17:50:00|1811.2|1810.9|1815.5|1815.2|1815.8|1815.5|1811.1|1810.8|1303
1666806900000|2022-10-26 17:55:00|1815.3|1815|1815.1|1814.8|1815.6|1815.3|1812.2|1811.9|920
1666807200000|2022-10-26 18:00:00|1815|1814.7|1816.9|1816.6|1817.3|1817|1814.4|1814.1|1168
1666807500000|2022-10-26 18:05:00|1817|1816.7|1816.8|1816.5|1817.5|1817.2|1815.9|1815.6|785
1666807800000|2022-10-26 18:10:00|1816.7|1816.4|1815.4|1815.1|1817.6|1817.3|1815|1814.7|869
1666808100000|2022-10-26 18:15:00|1815.3|1815|1812.6|1812.3|1815.6|1815.3|1812.6|1812.3|1182
1666808400000|2022-10-26 18:20:00|1812.7|1812.4|1811.9|1811.6|1813.2|1812.9|1810.5|1810.2|1111
1666808700000|2022-10-26 18:25:00|1812|1811.7|1810.4|1810.1|1813.4|1813.1|1810|1809.7|1045
1666809000000|2022-10-26 18:30:00|1810.3|1810|1809.2|1808.9|1810.6|1810.3|1808.6|1808.3|1376
1666809300000|2022-10-26 18:35:00|1809.1|1808.8|1811.4|1811.1|1812.4|1812.1|1808.5|1808.2|1140
1666809600000|2022-10-26 18:40:00|1811.3|1811|1806.3|1806|1811.4|1811.1|1806.2|1805.9|1871
1666809900000|2022-10-26 18:45:00|1806.1|1805.8|1806.6|1806.3|1807.9|1807.6|1805.8|1805.5|1625
1666810200000|2022-10-26 18:50:00|1806.5|1806.2|1806.7|1806.4|1807|1806.7|1804.7|1804.4|1975
1666810500000|2022-10-26 18:55:00|1806.6|1806.3|1807|1806.7|1808.2|1807.9|1803.6|1803.3|1926
1666810800000|2022-10-26 19:00:00|1806.9|1806.6|1801.4|1801.1|1806.9|1806.6|1800.8|1800.5|2689
1666811100000|2022-10-26 19:05:00|1801.3|1801|1803.4|1803.1|1803.5|1803.2|1800.7|1800.4|2189
1666811400000|2022-10-26 19:10:00|1803.3|1803|1804.4|1804.1|1804.4|1804.1|1801|1800.7|1743
1666811700000|2022-10-26 19:15:00|1804.5|1804.2|1806.8|1806.5|1807.2|1806.9|1803.8|1803.5|1604
1666812000000|2022-10-26 19:20:00|1806.9|1806.6|1803.7|1803.4|1806.9|1806.6|1802.9|1802.6|1257
1666812300000|2022-10-26 19:25:00|1803.6|1803.3|1804.3|1804|1804.8|1804.5|1802.1|1801.8|1436
1666812600000|2022-10-26 19:30:00|1804.1|1803.8|1804.1|1803.8|1805.7|1805.4|1803.3|1803|1348
1666812900000|2022-10-26 19:35:00|1804|1803.7|1804.6|1804.3|1805.6|1805.3|1802.3|1802|1803
1666813200000|2022-10-26 19:40:00|1804.5|1804.2|1805.8|1805.5|1806.6|1806.3|1804.5|1804.2|1861
1666813500000|2022-10-26 19:45:00|1805.7|1805.4|1805.2|1804.9|1807|1806.7|1804.1|1803.8|2193
1666813800000|2022-10-26 19:50:00|1805.3|1805|1804.1|1803.8|1805.3|1805|1801|1800.7|3562
1666814100000|2022-10-26 19:55:00|1804|1803.7|1799.6|1799.3|1804|1803.7|1798.3|1798|10270
1666814400000|2022-10-26 20:00:00|1799.5|1799.2|1802.3|1802|1802.8|1802.5|1799.5|1799.2|4043
1666814700000|2022-10-26 20:05:00|1802.2|1801.9|1803.6|1803.3|1806|1805.7|1800.8|1800.5|5710
1666815000000|2022-10-26 20:10:00|1803.5|1803.2|1805|1804.7|1805.5|1805.2|1803.4|1803.1|1387
1666815300000|2022-10-26 20:15:00|1804.8|1804.5|1805.3|1805|1806.1|1805.8|1804.6|1804.3|774
1666815600000|2022-10-26 20:20:00|1805.4|1805.1|1804.2|1803.9|1805.4|1805.1|1804.2|1803.9|236
1666815900000|2022-10-26 20:25:00|1804.1|1803.8|1805.3|1805|1805.8|1805.5|1803.5|1803.2|363
1666816200000|2022-10-26 20:30:00|1805.1|1804.8|1805.7|1805.4|1806.5|1806.2|1805.1|1804.8|284
1666816500000|2022-10-26 20:35:00|1805.8|1805.5|1806.7|1806.4|1806.7|1806.4|1805.3|1805|207
1666816800000|2022-10-26 20:40:00|1806.5|1806.2|1806.8|1806.5|1806.8|1806.5|1806|1805.7|220
1666817100000|2022-10-26 20:45:00|1806.7|1806.4|1807|1806.7|1807.4|1807.1|1806.4|1806.1|705
1666817400000|2022-10-26 20:50:00|1806.9|1806.6|1807.8|1807.5|1807.8|1807.5|1806.6|1806.3|336
1666817700000|2022-10-26 20:55:00|1807.7|1807.4|1808.2|1807.4|1809.2|1808.9|1806.7|1806.4|461
1666818000000|2022-10-26 21:00:00|1808.1|1807.3|1807.7|1806.9|1808.1|1807.3|1807.5|1806.7|0
1666818300000|2022-10-26 21:05:00|1807.8|1807|1807.4|1806.6|1807.8|1807|1807|1806.2|0
1666818600000|2022-10-26 21:10:00|1807.3|1806.5|1807.3|1806.5|1807.7|1806.9|1807.1|1806.3|0
1666818900000|2022-10-26 21:15:00|1807.4|1806.6|1807.2|1806.4|1807.4|1806.6|1807.2|1806.4|0
1666819200000|2022-10-26 21:20:00|1807.3|1806.5|1807.2|1806.4|1807.4|1806.6|1807.2|1806.4|0
1666819500000|2022-10-26 21:25:00|1807.3|1806.5|1806.8|1806|1807.3|1806.5|1806.5|1805.7|0
1666819800000|2022-10-26 21:30:00|1806.9|1806.1|1807.2|1806.4|1807.2|1806.4|1806.6|1805.8|0
1666820100000|2022-10-26 21:35:00|1807|1806.2|1806.4|1805.6|1807.1|1806.3|1806.4|1805.6|0
1666820400000|2022-10-26 21:40:00|1806.6|1805.8|1805.9|1805.1|1806.6|1805.8|1805.7|1804.9|0
1666820700000|2022-10-26 21:45:00|1805.7|1804.9|1805.2|1804.4|1806.1|1805.3|1805.1|1804.3|0
1666821000000|2022-10-26 21:50:00|1805.3|1804.5|1804.1|1803.3|1805.3|1804.5|1804|1803.2|0
1666821300000|2022-10-26 21:55:00|1804.5|1803.7|1804.8|1804|1804.8|1804|1804.1|1803.3|0
1666821600000|2022-10-26 22:00:00|1802.7|1801.9|1804.6|1804.3|1805.3|1805|1802.7|1801.9|403
1666821900000|2022-10-26 22:05:00|1804.7|1804.4|1805.3|1805|1805.4|1805.1|1804.4|1804.1|94
1666822200000|2022-10-26 22:10:00|1805.2|1804.9|1805.5|1805.2|1805.6|1805.3|1804.9|1804.6|37
1666822500000|2022-10-26 22:15:00|1805.6|1805.3|1805.6|1805.3|1805.7|1805.4|1805|1804.7|98
1666822800000|2022-10-26 22:20:00|1805.7|1805.4|1807.2|1806.9|1807.5|1807.2|1805.7|1805.4|150
1666823100000|2022-10-26 22:25:00|1807|1806.7|1808.5|1808.2|1808.6|1808.3|1806.8|1806.5|182
1666823400000|2022-10-26 22:30:00|1808.6|1808.3|1807.7|1807.4|1808.7|1808.4|1807.6|1807.3|80
1666823700000|2022-10-26 22:35:00|1807.8|1807.5|1808|1807.7|1808.2|1807.9|1807.4|1807.1|51
1666824000000|2022-10-26 22:40:00|1807.9|1807.6|1807.3|1807|1808.1|1807.8|1807.2|1806.9|57
1666824300000|2022-10-26 22:45:00|1807.4|1807.1|1807.7|1807.4|1807.9|1807.6|1807.2|1806.9|36
1666824600000|2022-10-26 22:50:00|1807.4|1807.1|1809.3|1809|1809.3|1809|1807.3|1807|69
1666824900000|2022-10-26 22:55:00|1809.4|1809.1|1808.9|1808.6|1809.4|1809.1|1808|1807.7|57
1666825200000|2022-10-26 23:00:00|1809|1808.7|1812|1811.7|1812.8|1812.5|1809|1808.7|344
1666825500000|2022-10-26 23:05:00|1811.9|1811.6|1811.1|1810.8|1812.1|1811.8|1811|1810.7|62
1666825800000|2022-10-26 23:10:00|1810.9|1810.6|1810.9|1810.6|1811.4|1811.1|1810.2|1809.9|73
1666826100000|2022-10-26 23:15:00|1811|1810.7|1810.3|1810|1811.2|1810.9|1810.2|1809.9|55
1666826400000|2022-10-26 23:20:00|1810.4|1810.1|1810.7|1810.4|1810.9|1810.6|1810.3|1810|72
1666826700000|2022-10-26 23:25:00|1810.8|1810.5|1810.1|1809.8|1810.9|1810.6|1810|1809.7|26
1666827000000|2022-10-26 23:30:00|1810.2|1809.9|1812.1|1811.8|1813.3|1813|1809.7|1809.4|121
1666827300000|2022-10-26 23:35:00|1812|1811.7|1811.8|1811.5|1812.1|1811.8|1811.1|1810.8|82
1666827600000|2022-10-26 23:40:00|1811.7|1811.4|1811.8|1811.5|1812.2|1811.9|1811.5|1811.2|41
1666827900000|2022-10-26 23:45:00|1811.7|1811.4|1810.7|1810.4|1812.3|1812|1810.5|1810.2|103
1666828200000|2022-10-26 23:50:00|1810.8|1810.5|1810.4|1810.1|1810.8|1810.5|1809.9|1809.6|54
1666828500000|2022-10-26 23:55:00|1810.5|1810.2|1812.2|1811.9|1812.3|1812|1810.4|1810.1|52
1666828800000|2022-10-27 00:00:00|1812|1811.7|1810.1|1809.8|1812.4|1812.1|1809|1808.7|107
1666829100000|2022-10-27 00:05:00|1810|1809.7|1810|1809.7|1810.5|1810.2|1809.5|1809.2|38
1666829400000|2022-10-27 00:10:00|1809.9|1809.6|1811.3|1811|1811.6|1811.3|1809.7|1809.4|32
1666829700000|2022-10-27 00:15:00|1811.4|1811.1|1813.2|1812.9|1813.3|1813|1810.9|1810.6|115
1666830000000|2022-10-27 00:20:00|1813.3|1813|1813.4|1813.1|1814.8|1814.5|1813|1812.7|197
1666830300000|2022-10-27 00:25:00|1813.5|1813.2|1811.7|1811.4|1813.5|1813.2|1811.3|1811|188
1666830600000|2022-10-27 00:30:00|1811.6|1811.3|1811.2|1810.9|1811.7|1811.4|1810.5|1810.2|51
1666830900000|2022-10-27 00:35:00|1811.3|1811|1809.5|1809.2|1811.3|1811|1808.7|1808.4|334
1666831200000|2022-10-27 00:40:00|1809.7|1809.4|1810.1|1809.8|1810.4|1810.1|1808.8|1808.5|157
1666831500000|2022-10-27 00:45:00|1810.2|1809.9|1809.9|1809.6|1810.5|1810.2|1809.3|1809|43
1666831800000|2022-10-27 00:50:00|1810|1809.7|1809.6|1809.3|1810.3|1810|1809.3|1809|66
1666832100000|2022-10-27 00:55:00|1809.4|1809.1|1810.4|1810.1|1810.7|1810.4|1809.4|1809.1|40
1666832400000|2022-10-27 01:00:00|1810.3|1810|1813.1|1812.8|1814.1|1813.8|1810.3|1810|216
1666832700000|2022-10-27 01:05:00|1813.3|1813|1812.6|1812.3|1814.3|1814|1812.4|1812.1|120
1666833000000|2022-10-27 01:10:00|1812.5|1812.2|1812.9|1812.6|1813|1812.7|1812.1|1811.8|70
1666833300000|2022-10-27 01:15:00|1813|1812.7|1813.4|1813.1|1813.5|1813.2|1810.7|1810.4|123
1666833600000|2022-10-27 01:20:00|1813.3|1813|1811.4|1811.1|1813.6|1813.3|1811.1|1810.8|60
1666833900000|2022-10-27 01:25:00|1811.5|1811.2|1812|1811.7|1812.4|1812.1|1810.6|1810.3|45
1666834200000|2022-10-27 01:30:00|1812.1|1811.8|1811.8|1811.5|1812.8|1812.5|1811.2|1810.9|43
1666834500000|2022-10-27 01:35:00|1811.9|1811.6|1813.1|1812.8|1813.2|1812.9|1811.5|1811.2|104
1666834800000|2022-10-27 01:40:00|1813.2|1812.9|1812.8|1812.5|1813.9|1813.6|1812.5|1812.2|76
1666835100000|2022-10-27 01:45:00|1812.9|1812.6|1811.7|1811.4|1812.9|1812.6|1811.5|1811.2|50
1666835400000|2022-10-27 01:50:00|1811.9|1811.6|1812.4|1812.1|1812.5|1812.2|1811.4|1811.1|17
1666835700000|2022-10-27 01:55:00|1812.5|1812.2|1812.4|1812.1|1813.2|1812.9|1812.1|1811.8|27
1666836000000|2022-10-27 02:00:00|1812.2|1811.9|1811.3|1811|1812.4|1812.1|1810.7|1810.4|52
1666836300000|2022-10-27 02:05:00|1811.4|1811.1|1811.4|1811.1|1811.9|1811.6|1811|1810.7|15
1666836600000|2022-10-27 02:10:00|1811.3|1811|1810.6|1810.3|1811.4|1811.1|1809.9|1809.6|57
1666836900000|2022-10-27 02:15:00|1810.5|1810.2|1809.6|1809.3|1810.8|1810.5|1809.3|1809|36
1666837200000|2022-10-27 02:20:00|1809.5|1809.2|1808.8|1808.5|1809.5|1809.2|1807.8|1807.5|75
1666837500000|2022-10-27 02:25:00|1808.7|1808.4|1807.8|1807.5|1808.9|1808.6|1807.4|1807.1|81
1666837800000|2022-10-27 02:30:00|1807.7|1807.4|1808.3|1808|1808.7|1808.4|1807.5|1807.2|33
1666838100000|2022-10-27 02:35:00|1808.2|1807.9|1807.8|1807.5|1808.4|1808.1|1807.4|1807.1|35
1666838400000|2022-10-27 02:40:00|1807.9|1807.6|1807.6|1807.3|1808.3|1808|1807.1|1806.8|49
1666838700000|2022-10-27 02:45:00|1808|1807.7|1809.2|1808.9|1809.7|1809.4|1807.9|1807.6|90
1666839000000|2022-10-27 02:50:00|1809.3|1809|1808.5|1808.2|1809.4|1809.1|1808.2|1807.9|16
1666839300000|2022-10-27 02:55:00|1808.4|1808.1|1809|1808.7|1809.7|1809.4|1808.4|1808.1|39
1666839600000|2022-10-27 03:00:00|1809.1|1808.8|1809.7|1809.4|1810|1809.7|1809|1808.7|105
1666839900000|2022-10-27 03:05:00|1809.6|1809.3|1811.6|1811.3|1811.6|1811.3|1809.3|1809|80
1666840200000|2022-10-27 03:10:00|1811.7|1811.4|1810.9|1810.6|1811.7|1811.4|1810.5|1810.2|19
1666840500000|2022-10-27 03:15:00|1811|1810.7|1810.8|1810.5|1811.3|1811|1810.7|1810.4|15
1666840800000|2022-10-27 03:20:00|1810.7|1810.4|1810.4|1810.1|1810.8|1810.5|1810.3|1810|29
1666841100000|2022-10-27 03:25:00|1810.5|1810.2|1810.1|1809.8|1810.7|1810.4|1809.6|1809.3|19
1666841400000|2022-10-27 03:30:00|1810|1809.7|1811.4|1811.1|1811.6|1811.3|1809.9|1809.6|47
1666841700000|2022-10-27 03:35:00|1811.5|1811.2|1811.6|1811.3|1812|1811.7|1811.1|1810.8|35
1666842000000|2022-10-27 03:40:00|1811.7|1811.4|1811.5|1811.2|1811.8|1811.5|1811.1|1810.8|43
1666842300000|2022-10-27 03:45:00|1811.4|1811.1|1811.4|1811.1|1811.5|1811.2|1811|1810.7|24
1666842600000|2022-10-27 03:50:00|1811.5|1811.2|1812.4|1812.1|1812.6|1812.3|1811.3|1811|37
1666842900000|2022-10-27 03:55:00|1812.5|1812.2|1812.9|1812.6|1812.9|1812.6|1812.3|1812|36
1666843200000|2022-10-27 04:00:00|1812.8|1812.5|1812.3|1812|1813.3|1813|1812|1811.7|42
1666843500000|2022-10-27 04:05:00|1812.2|1811.9|1812.7|1812.4|1812.9|1812.6|1812.1|1811.8|17
1666843800000|2022-10-27 04:10:00|1812.8|1812.5|1812.9|1812.6|1813.3|1813|1812.6|1812.3|22
1666844100000|2022-10-27 04:15:00|1812.8|1812.5|1813.1|1812.8|1813.2|1812.9|1812.5|1812.2|19
1666844400000|2022-10-27 04:20:00|1813|1812.7|1813.2|1812.9|1813.4|1813.1|1812.7|1812.4|15
1666844700000|2022-10-27 04:25:00|1813.1|1812.8|1813.2|1812.9|1813.7|1813.4|1813|1812.7|40
1666845000000|2022-10-27 04:30:00|1813.3|1813|1812.9|1812.6|1813.3|1813|1812.8|1812.5|36
1666845300000|2022-10-27 04:35:00|1812.8|1812.5|1812.4|1812.1|1813.2|1812.9|1812|1811.7|62
1666845600000|2022-10-27 04:40:00|1812.3|1812|1812.3|1812|1813|1812.7|1812.2|1811.9|42
1666845900000|2022-10-27 04:45:00|1812.2|1811.9|1813.1|1812.8|1813.4|1813.1|1811.9|1811.6|23
1666846200000|2022-10-27 04:50:00|1813.2|1812.9|1814|1813.7|1814.1|1813.8|1813|1812.7|56
1666846500000|2022-10-27 04:55:00|1813.9|1813.6|1813.8|1813.5|1814.4|1814.1|1813.5|1813.2|28
1666846800000|2022-10-27 05:00:00|1813.6|1813.3|1813.3|1813|1814|1813.7|1813.1|1812.8|32
1666847100000|2022-10-27 05:05:00|1813.2|1812.9|1812.9|1812.6|1813.3|1813|1812.1|1811.8|30
1666847400000|2022-10-27 05:10:00|1812.8|1812.5|1813.1|1812.8|1813.4|1813.1|1812.1|1811.8|50
1666847700000|2022-10-27 05:15:00|1812.9|1812.6|1812.2|1811.9|1813.2|1812.9|1812|1811.7|31
1666848000000|2022-10-27 05:20:00|1812.3|1812|1812.9|1812.6|1813|1812.7|1811.6|1811.3|40
1666848300000|2022-10-27 05:25:00|1812.8|1812.5|1811.7|1811.4|1813|1812.7|1811.3|1811|45
1666848600000|2022-10-27 05:30:00|1811.6|1811.3|1812.7|1812.4|1812.7|1812.4|1811.3|1811|33
1666848900000|2022-10-27 05:35:00|1812.8|1812.5|1814.1|1813.8|1814.8|1814.5|1812.5|1812.2|100
1666849200000|2022-10-27 05:40:00|1814|1813.7|1815.6|1815.3|1815.7|1815.4|1813.7|1813.4|305
1666849500000|2022-10-27 05:45:00|1815.7|1815.4|1814.8|1814.5|1816.1|1815.8|1814.6|1814.3|70
1666849800000|2022-10-27 05:50:00|1814.9|1814.6|1815|1814.7|1815.5|1815.2|1814.5|1814.2|14
1666850100000|2022-10-27 05:55:00|1815.1|1814.8|1815|1814.7|1815.5|1815.2|1814.5|1814.2|51
1666850400000|2022-10-27 06:00:00|1814.9|1814.6|1813.6|1813.3|1816.1|1815.8|1813.3|1813|151
1666850700000|2022-10-27 06:05:00|1813.5|1813.2|1813.1|1812.8|1813.8|1813.5|1812.7|1812.4|73
1666851000000|2022-10-27 06:10:00|1813.2|1812.9|1812.4|1812.1|1813.2|1812.9|1811.8|1811.5|61
1666851300000|2022-10-27 06:15:00|1812.3|1812|1812.7|1812.4|1812.9|1812.6|1811.6|1811.3|50
1666851600000|2022-10-27 06:20:00|1812.6|1812.3|1810.6|1810.3|1812.8|1812.5|1809.6|1809.3|148
1666851900000|2022-10-27 06:25:00|1810.4|1810.1|1812.2|1811.9|1812.9|1812.6|1810.3|1810|127
1666852200000|2022-10-27 06:30:00|1812.3|1812|1809.3|1809|1812.3|1812|1809.1|1808.8|171
1666852500000|2022-10-27 06:35:00|1809.4|1809.1|1808.8|1808.5|1810.1|1809.8|1808.7|1808.4|117
1666852800000|2022-10-27 06:40:00|1808.7|1808.4|1807.8|1807.5|1809.7|1809.4|1807.4|1807.1|176
1666853100000|2022-10-27 06:45:00|1807.9|1807.6|1808.6|1808.3|1809.4|1809.1|1807.8|1807.5|81
1666853400000|2022-10-27 06:50:00|1808.7|1808.4|1808.8|1808.5|1809.5|1809.2|1808.4|1808.1|45
1666853700000|2022-10-27 06:55:00|1808.9|1808.6|1807.4|1807.1|1809.4|1809.1|1806.9|1806.6|104
1666854000000|2022-10-27 07:00:00|1807.2|1806.9|1806.4|1806.1|1808.2|1807.9|1804.7|1804.4|665
1666854300000|2022-10-27 07:05:00|1806.5|1806.2|1807.6|1807.3|1807.9|1807.6|1805.4|1805.1|164
1666854600000|2022-10-27 07:10:00|1807.7|1807.4|1807.4|1807.1|1809.4|1809.1|1807.3|1807|337
1666854900000|2022-10-27 07:15:00|1807.5|1807.2|1807.3|1807|1808.8|1808.5|1806.6|1806.3|102
1666855200000|2022-10-27 07:20:00|1807.4|1807.1|1807.6|1807.3|1809.8|1809.5|1807.4|1807.1|149
1666855500000|2022-10-27 07:25:00|1807.7|1807.4|1805.4|1805.1|1810.1|1809.8|1805.1|1804.8|351
1666855800000|2022-10-27 07:30:00|1805.5|1805.2|1805.8|1805.5|1806.9|1806.6|1805.1|1804.8|106
1666856100000|2022-10-27 07:35:00|1805.9|1805.6|1805.6|1805.3|1806.8|1806.5|1804.7|1804.4|134
1666856400000|2022-10-27 07:40:00|1805.5|1805.2|1806|1805.7|1806.5|1806.2|1805.2|1804.9|98
1666856700000|2022-10-27 07:45:00|1806.1|1805.8|1805.2|1804.9|1806.5|1806.2|1804.6|1804.3|104
1666857000000|2022-10-27 07:50:00|1805.1|1804.8|1806.1|1805.8|1806.4|1806.1|1805.1|1804.8|177
1666857300000|2022-10-27 07:55:00|1806|1805.7|1806.1|1805.8|1806.6|1806.3|1805.3|1805|102
1666857600000|2022-10-27 08:00:00|1806|1805.7|1807.6|1807.3|1808.1|1807.8|1805.2|1804.9|243
1666857900000|2022-10-27 08:05:00|1807.5|1807.2|1805.5|1805.2|1807.7|1807.4|1805|1804.7|186
1666858200000|2022-10-27 08:10:00|1805.2|1804.9|1808.6|1808.3|1808.7|1808.4|1805|1804.7|118
1666858500000|2022-10-27 08:15:00|1808.7|1808.4|1810.8|1810.5|1811.8|1811.5|1808.5|1808.2|305
1666858800000|2022-10-27 08:20:00|1810.7|1810.4|1808.4|1808.1|1810.8|1810.5|1808.4|1808.1|117
1666859100000|2022-10-27 08:25:00|1808.5|1808.2|1809.4|1809.1|1810.7|1810.4|1808.4|1808.1|55
1666859400000|2022-10-27 08:30:00|1809.5|1809.2|1810.3|1810|1810.8|1810.5|1809.1|1808.8|65
1666859700000|2022-10-27 08:35:00|1810.4|1810.1|1809.5|1809.2|1810.6|1810.3|1809.4|1809.1|59
1666860000000|2022-10-27 08:40:00|1809.4|1809.1|1809.2|1808.9|1809.7|1809.4|1807.5|1807.2|83
1666860300000|2022-10-27 08:45:00|1809.3|1809|1810|1809.7|1810.3|1810|1808.3|1808|60
1666860600000|2022-10-27 08:50:00|1810.1|1809.8|1809.6|1809.3|1811.2|1810.9|1809.4|1809.1|90
1666860900000|2022-10-27 08:55:00|1809.7|1809.4|1808.8|1808.5|1809.8|1809.5|1808.6|1808.3|46
1666861200000|2022-10-27 09:00:00|1808.7|1808.4|1808.3|1808|1809|1808.7|1808.1|1807.8|81
1666861500000|2022-10-27 09:05:00|1808.1|1807.8|1806.8|1806.5|1808.1|1807.8|1805.7|1805.4|209
1666861800000|2022-10-27 09:10:00|1806.7|1806.4|1805.3|1805|1807.2|1806.9|1805.2|1804.9|183
1666862100000|2022-10-27 09:15:00|1805.2|1804.9|1807.5|1807.2|1807.9|1807.6|1805.2|1804.9|107
1666862400000|2022-10-27 09:20:00|1807.4|1807.1|1807.4|1807.1|1808.5|1808.2|1807.3|1807|103
1666862700000|2022-10-27 09:25:00|1807.5|1807.2|1806.7|1806.4|1807.8|1807.5|1805.8|1805.5|59
1666863000000|2022-10-27 09:30:00|1806.8|1806.5|1805.2|1804.9|1807.5|1807.2|1804.8|1804.5|81
1666863300000|2022-10-27 09:35:00|1805.3|1805|1804.8|1804.5|1806.2|1805.9|1804.4|1804.1|92
1666863600000|2022-10-27 09:40:00|1804.9|1804.6|1805.2|1804.9|1805.8|1805.5|1804.8|1804.5|55
1666863900000|2022-10-27 09:45:00|1805.1|1804.8|1805.6|1805.3|1805.7|1805.4|1804.7|1804.4|185
1666864200000|2022-10-27 09:50:00|1805.7|1805.4|1805.9|1805.6|1807.7|1807.4|1805.6|1805.3|136
1666864500000|2022-10-27 09:55:00|1805.8|1805.5|1804|1803.7|1806.1|1805.8|1803.9|1803.6|95
1666864800000|2022-10-27 10:00:00|1804.2|1803.9|1804.9|1804.6|1804.9|1804.6|1803.7|1803.4|63
1666865100000|2022-10-27 10:05:00|1804.8|1804.5|1805.3|1805|1806.1|1805.8|1804.8|1804.5|66
1666865400000|2022-10-27 10:10:00|1805.4|1805.1|1806|1805.7|1806.2|1805.9|1804.9|1804.6|29
1666865700000|2022-10-27 10:15:00|1805.9|1805.6|1805.4|1805.1|1806|1805.7|1805.2|1804.9|43
1666866000000|2022-10-27 10:20:00|1805.5|1805.2|1805.2|1804.9|1805.8|1805.5|1804.1|1803.8|64
1666866300000|2022-10-27 10:25:00|1805.3|1805|1804.4|1804.1|1805.3|1805|1803.5|1803.2|95
1666866600000|2022-10-27 10:30:00|1804.3|1804|1805.5|1805.2|1806.2|1805.9|1804.1|1803.8|205
1666866900000|2022-10-27 10:35:00|1805.3|1805|1804.3|1804|1805.3|1805|1803|1802.7|280
1666867200000|2022-10-27 10:40:00|1804.4|1804.1|1803|1802.7|1804.8|1804.5|1802.4|1802.1|242
1666867500000|2022-10-27 10:45:00|1803.1|1802.8|1803.9|1803.6|1804.4|1804.1|1802.4|1802.1|141
1666867800000|2022-10-27 10:50:00|1803.8|1803.5|1802.8|1802.5|1803.8|1803.5|1802.3|1802|261
1666868100000|2022-10-27 10:55:00|1802.9|1802.6|1802.6|1802.3|1803.1|1802.8|1802.1|1801.8|111
1666868400000|2022-10-27 11:00:00|1802.5|1802.2|1804.4|1804.1|1805.3|1805|1802.1|1801.8|326
1666868700000|2022-10-27 11:05:00|1804.5|1804.2|1804.8|1804.5|1804.9|1804.6|1802.2|1801.9|336
1666869000000|2022-10-27 11:10:00|1804.7|1804.4|1804.4|1804.1|1805.2|1804.9|1804|1803.7|167
1666869300000|2022-10-27 11:15:00|1804.5|1804.2|1805.5|1805.2|1805.8|1805.5|1803.6|1803.3|303
1666869600000|2022-10-27 11:20:00|1805.6|1805.3|1805.2|1804.9|1805.7|1805.4|1804|1803.7|193
1666869900000|2022-10-27 11:25:00|1805.1|1804.8|1804.8|1804.5|1805.3|1805|1804.2|1803.9|136
1666870200000|2022-10-27 11:30:00|1804.9|1804.6|1804.9|1804.6|1804.9|1804.6|1803.4|1803.1|204
1666870500000|2022-10-27 11:35:00|1804.8|1804.5|1804.5|1804.2|1805|1804.7|1803.2|1802.9|334
1666870800000|2022-10-27 11:40:00|1804.6|1804.3|1802.9|1802.6|1805.2|1804.9|1802.6|1802.3|202
1666871100000|2022-10-27 11:45:00|1803.1|1802.8|1801.9|1801.6|1803.2|1802.9|1801.9|1801.6|183
1666871400000|2022-10-27 11:50:00|1802|1801.7|1800.7|1800.4|1802.4|1802.1|1800.7|1800.4|210
1666871700000|2022-10-27 11:55:00|1800.9|1800.6|1800.9|1800.6|1801.3|1801|1799.7|1799.4|299
1666872000000|2022-10-27 12:00:00|1801|1800.7|1801.9|1801.6|1802.5|1802.2|1800.1|1799.8|248
1666872300000|2022-10-27 12:05:00|1802|1801.7|1801.3|1801|1802.6|1802.3|1801.1|1800.8|222
1666872600000|2022-10-27 12:10:00|1801.2|1800.9|1801.7|1801.4|1802.2|1801.9|1801|1800.7|171
1666872900000|2022-10-27 12:15:00|1801.6|1801.3|1801.7|1801.4|1804.9|1804.6|1799.2|1798.9|1070
1666873200000|2022-10-27 12:20:00|1801.6|1801.3|1805.3|1805|1806.9|1806.6|1799.5|1799.2|814
1666873500000|2022-10-27 12:25:00|1805.2|1804.9|1804.5|1804.2|1806.4|1806.1|1803.6|1803.3|502
1666873800000|2022-10-27 12:30:00|1804.7|1804.4|1807.8|1807.5|1814.4|1814.1|1803.7|1803.4|2913
1666874100000|2022-10-27 12:35:00|1808|1807.7|1803.7|1803.4|1809.7|1809.4|1802.3|1802|1473
1666874400000|2022-10-27 12:40:00|1803.9|1803.6|1805.5|1805.2|1806.4|1806.1|1802.9|1802.6|783
1666874700000|2022-10-27 12:45:00|1805.6|1805.3|1804.5|1804.2|1809.6|1809.3|1802.3|1802|1338
1666875000000|2022-10-27 12:50:00|1804.7|1804.4|1807.1|1806.8|1808.7|1808.4|1803.8|1803.5|740
1666875300000|2022-10-27 12:55:00|1807.2|1806.9|1810.9|1810.6|1812.4|1812.1|1806.8|1806.5|867
1666875600000|2022-10-27 13:00:00|1811.1|1810.8|1810.8|1810.5|1812.1|1811.8|1807.6|1807.3|797
1666875900000|2022-10-27 13:05:00|1811|1810.7|1813.7|1813.4|1814.3|1814|1810.1|1809.8|1833
1666876200000|2022-10-27 13:10:00|1813.6|1813.3|1814.6|1814.3|1815.1|1814.8|1812.1|1811.8|1786
1666876500000|2022-10-27 13:15:00|1814.7|1814.4|1816.5|1816.2|1818.3|1818|1813.8|1813.5|2663
1666876800000|2022-10-27 13:20:00|1816.3|1816|1814.6|1814.3|1818.2|1817.9|1813.6|1813.3|2542
1666877100000|2022-10-27 13:25:00|1814.8|1814.5|1814.8|1814.5|1817.7|1817.4|1814.4|1814.1|1703
1666877400000|2022-10-27 13:30:00|1814.9|1814.6|1823.6|1823.3|1828.6|1828.3|1813.3|1813|12296
1666877700000|2022-10-27 13:35:00|1823.5|1823.2|1823.1|1822.8|1825.7|1825.4|1817.9|1817.6|7086
1666878000000|2022-10-27 13:40:00|1823.2|1822.9|1823.5|1823.2|1824.2|1823.9|1816.9|1816.6|4988
1666878300000|2022-10-27 13:45:00|1823.7|1823.4|1813|1812.7|1824.8|1824.5|1812.5|1812.2|5320
1666878600000|2022-10-27 13:50:00|1813.2|1812.9|1804.5|1804.2|1814.6|1814.3|1804.4|1804.1|6788
1666878900000|2022-10-27 13:55:00|1804.9|1804.6|1807.1|1806.8|1807.3|1807|1801.8|1801.5|5056
1666879200000|2022-10-27 14:00:00|1807|1806.7|1810.2|1809.9|1810.7|1810.4|1804.5|1804.2|4519
1666879500000|2022-10-27 14:05:00|1810.1|1809.8|1813.7|1813.4|1817.5|1817.2|1810|1809.7|4111
1666879800000|2022-10-27 14:10:00|1813.8|1813.5|1821|1820.7|1822.8|1822.5|1808.6|1808.3|4758
1666880100000|2022-10-27 14:15:00|1821.2|1820.9|1820.5|1820.2|1823.6|1823.3|1819|1818.7|3667
1666880400000|2022-10-27 14:20:00|1820.7|1820.4|1822.8|1822.5|1824.2|1823.9|1820.2|1819.9|2664
1666880700000|2022-10-27 14:25:00|1822.6|1822.3|1823.5|1823.2|1825.7|1825.4|1821.4|1821.1|2463
1666881000000|2022-10-27 14:30:00|1823.4|1823.1|1823.6|1823.3|1826.8|1826.5|1821.1|1820.8|3137
1666881300000|2022-10-27 14:35:00|1823.4|1823.1|1817.6|1817.3|1823.6|1823.3|1815.9|1815.6|2472
1666881600000|2022-10-27 14:40:00|1817.5|1817.2|1811.4|1811.1|1817.9|1817.6|1811.1|1810.8|1999
1666881900000|2022-10-27 14:45:00|1811.2|1810.9|1815.6|1815.3|1817.9|1817.6|1810.2|1809.9|1665
1666882200000|2022-10-27 14:50:00|1815.4|1815.1|1821|1820.7|1821.7|1821.4|1815.3|1815|1849
1666882500000|2022-10-27 14:55:00|1820.7|1820.4|1811|1810.7|1821.3|1821|1810.9|1810.6|2303
1666882800000|2022-10-27 15:00:00|1810.9|1810.6|1818.3|1818|1819.3|1819|1810|1809.7|2671
1666883100000|2022-10-27 15:05:00|1817.8|1817.5|1822.3|1822|1823.1|1822.8|1817.5|1817.2|2572
1666883400000|2022-10-27 15:10:00|1822.2|1821.9|1820.8|1820.5|1825.4|1825.1|1820.4|1820.1|2248
1666883700000|2022-10-27 15:15:00|1820.7|1820.4|1817|1816.7|1821.9|1821.6|1814.6|1814.3|2110
1666884000000|2022-10-27 15:20:00|1816.9|1816.6|1821.9|1821.6|1823.3|1823|1815.9|1815.6|1895
1666884300000|2022-10-27 15:25:00|1821.8|1821.5|1823|1822.7|1823.8|1823.5|1818.1|1817.8|2118
1666884600000|2022-10-27 15:30:00|1822.9|1822.6|1822.5|1822.2|1826.3|1826|1819.5|1819.2|3773
1666884900000|2022-10-27 15:35:00|1822.3|1822|1815.8|1815.5|1824.4|1824.1|1815.2|1814.9|2552
1666885200000|2022-10-27 15:40:00|1815.9|1815.6|1813|1812.7|1817.7|1817.4|1811.9|1811.6|2136
1666885500000|2022-10-27 15:45:00|1813.1|1812.8|1815.9|1815.6|1816|1815.7|1811.4|1811.1|1561
1666885800000|2022-10-27 15:50:00|1815.8|1815.5|1818|1817.7|1818.6|1818.3|1814.4|1814.1|2015
1666886100000|2022-10-27 15:55:00|1818.1|1817.8|1818.3|1818|1819|1818.7|1816.5|1816.2|1803
1666886400000|2022-10-27 16:00:00|1818.1|1817.8|1823.5|1823.2|1824.5|1824.2|1816.7|1816.4|1953
1666886700000|2022-10-27 16:05:00|1823.3|1823|1820|1819.7|1824.8|1824.5|1819.8|1819.5|2210
1666887000000|2022-10-27 16:10:00|1819.9|1819.6|1821.7|1821.4|1822.3|1822|1818.4|1818.1|989
1666887300000|2022-10-27 16:15:00|1821.8|1821.5|1819.7|1819.4|1823.6|1823.3|1819.6|1819.3|1547
1666887600000|2022-10-27 16:20:00|1819.8|1819.5|1820.1|1819.8|1821.1|1820.8|1818|1817.7|1131
1666887900000|2022-10-27 16:25:00|1820.2|1819.9|1812.2|1811.9|1820.4|1820.1|1812.2|1811.9|1622
1666888200000|2022-10-27 16:30:00|1812.3|1812|1818.9|1818.6|1819.5|1819.2|1812|1811.7|1911
1666888500000|2022-10-27 16:35:00|1818.8|1818.5|1817.8|1817.5|1820|1819.7|1816.2|1815.9|1205
1666888800000|2022-10-27 16:40:00|1817.9|1817.6|1818.4|1818.1|1820|1819.7|1817.2|1816.9|685
1666889100000|2022-10-27 16:45:00|1818.2|1817.9|1820.9|1820.6|1821.3|1821|1817.5|1817.2|1165
1666889400000|2022-10-27 16:50:00|1820.8|1820.5|1822.5|1822.2|1823.1|1822.8|1820.7|1820.4|1181
1666889700000|2022-10-27 16:55:00|1822.6|1822.3|1823.1|1822.8|1823.8|1823.5|1820.9|1820.6|970
1666890000000|2022-10-27 17:00:00|1823.3|1823|1822.9|1822.6|1824.2|1823.9|1820.5|1820.2|1797
1666890300000|2022-10-27 17:05:00|1823|1822.7|1828|1827.7|1828.1|1827.8|1822.9|1822.6|1956
1666890600000|2022-10-27 17:10:00|1828.1|1827.8|1826.5|1826.2|1828.1|1827.8|1826.1|1825.8|1357
1666890900000|2022-10-27 17:15:00|1826.4|1826.1|1826.9|1826.6|1827.8|1827.5|1823.6|1823.3|3140
1666891200000|2022-10-27 17:20:00|1827|1826.7|1826.7|1826.4|1828.9|1828.6|1826.5|1826.2|1291
1666891500000|2022-10-27 17:25:00|1826.8|1826.5|1822.4|1822.1|1826.8|1826.5|1822.2|1821.9|1322
1666891800000|2022-10-27 17:30:00|1822.3|1822|1822.9|1822.6|1824.2|1823.9|1822.3|1822|1739
1666892100000|2022-10-27 17:35:00|1823|1822.7|1823.7|1823.4|1825.6|1825.3|1822.9|1822.6|939
1666892400000|2022-10-27 17:40:00|1823.8|1823.5|1824.9|1824.6|1826.2|1825.9|1823.4|1823.1|913
1666892700000|2022-10-27 17:45:00|1825|1824.7|1824.6|1824.3|1826.2|1825.9|1824|1823.7|1203
1666893000000|2022-10-27 17:50:00|1824.7|1824.4|1821.1|1820.8|1824.7|1824.4|1821.1|1820.8|940
1666893300000|2022-10-27 17:55:00|1821.2|1820.9|1819.9|1819.6|1823|1822.7|1819.6|1819.3|877
1666893600000|2022-10-27 18:00:00|1819.8|1819.5|1819.5|1819.2|1820.9|1820.6|1818.5|1818.2|1195
1666893900000|2022-10-27 18:05:00|1819.4|1819.1|1816.1|1815.8|1819.4|1819.1|1815.8|1815.5|1161
1666894200000|2022-10-27 18:10:00|1816|1815.7|1815.4|1815.1|1816.5|1816.2|1814|1813.7|1371
1666894500000|2022-10-27 18:15:00|1815.5|1815.2|1817.4|1817.1|1817.9|1817.6|1814.7|1814.4|1264
1666894800000|2022-10-27 18:20:00|1817.3|1817|1818.3|1818|1818.3|1818|1816|1815.7|838
1666895100000|2022-10-27 18:25:00|1818.2|1817.9|1815.8|1815.5|1818.3|1818|1815.8|1815.5|1683
1666895400000|2022-10-27 18:30:00|1815.7|1815.4|1815.6|1815.3|1816.6|1816.3|1813|1812.7|2118
1666895700000|2022-10-27 18:35:00|1815.5|1815.2|1813.7|1813.4|1815.6|1815.3|1813.5|1813.2|1243
1666896000000|2022-10-27 18:40:00|1813.5|1813.2|1812|1811.7|1814.6|1814.3|1811.4|1811.1|1370
1666896300000|2022-10-27 18:45:00|1811.9|1811.6|1811|1810.7|1813.1|1812.8|1810.8|1810.5|1928
1666896600000|2022-10-27 18:50:00|1810.9|1810.6|1809.8|1809.5|1811.8|1811.5|1808.7|1808.4|2546
1666896900000|2022-10-27 18:55:00|1810|1809.7|1804|1803.7|1810.1|1809.8|1802.8|1802.5|4296
1666897200000|2022-10-27 19:00:00|1803.8|1803.5|1806.3|1806|1808.1|1807.8|1803.7|1803.4|3121
1666897500000|2022-10-27 19:05:00|1806.4|1806.1|1799|1798.7|1806.5|1806.2|1798.8|1798.5|4011
1666897800000|2022-10-27 19:10:00|1799.2|1798.9|1801.8|1801.5|1802.7|1802.4|1798.3|1798|2516
1666898100000|2022-10-27 19:15:00|1801.7|1801.4|1803.2|1802.9|1803.9|1803.6|1801.6|1801.3|1764
1666898400000|2022-10-27 19:20:00|1803.1|1802.8|1804.1|1803.8|1805|1804.7|1802.4|1802.1|1586
1666898700000|2022-10-27 19:25:00|1804|1803.7|1803.5|1803.2|1804.6|1804.3|1801.9|1801.6|1479
1666899000000|2022-10-27 19:30:00|1803.4|1803.1|1805.4|1805.1|1807.2|1806.9|1801.4|1801.1|2641
1666899300000|2022-10-27 19:35:00|1805.3|1805|1804.1|1803.8|1805.7|1805.4|1803.3|1803|1719
1666899600000|2022-10-27 19:40:00|1804.2|1803.9|1804.1|1803.8|1805.6|1805.3|1803.4|1803.1|1357
1666899900000|2022-10-27 19:45:00|1804|1803.7|1802.4|1802.1|1804.6|1804.3|1800.9|1800.6|2189
1666900200000|2022-10-27 19:50:00|1803.6|1803.3|1798.5|1798.2|1803.6|1803.3|1798|1797.7|2951
1666900500000|2022-10-27 19:55:00|1798.7|1798.4|1798.8|1798.5|1800.6|1800.3|1796.9|1796.6|10954
1666900800000|2022-10-27 20:00:00|1798.5|1798.2|1798.7|1798.4|1801.8|1801.5|1794.3|1794|9061
1666901100000|2022-10-27 20:05:00|1798.2|1797.9|1789.7|1789.4|1799.5|1799.2|1789.3|1789|4637
1666901400000|2022-10-27 20:10:00|1789.8|1789.5|1793.7|1793.4|1794.3|1794|1788.2|1787.9|2484
1666901700000|2022-10-27 20:15:00|1793.6|1793.3|1790.3|1790|1793.6|1793.3|1789.1|1788.8|784
1666902000000|2022-10-27 20:20:00|1790.1|1789.8|1785.4|1785.1|1790.1|1789.8|1784.1|1783.8|1002
1666902300000|2022-10-27 20:25:00|1785.5|1785.2|1789.1|1788.8|1789.5|1789.2|1785.2|1784.9|1565
1666902600000|2022-10-27 20:30:00|1789.2|1788.9|1798.8|1798.5|1799.5|1799.2|1787.3|1787|3674
1666902900000|2022-10-27 20:35:00|1798.7|1798.4|1796.9|1796.6|1799.9|1799.6|1793.6|1793.3|1512
1666903200000|2022-10-27 20:40:00|1797|1796.7|1797|1796.7|1798.7|1798.4|1795.3|1795|642
1666903500000|2022-10-27 20:45:00|1797.3|1797|1798.3|1798|1799.8|1799.5|1796.4|1796.1|572
1666903800000|2022-10-27 20:50:00|1798.4|1798.1|1797.6|1797.3|1799.9|1799.6|1796.6|1796.3|405
1666904100000|2022-10-27 20:55:00|1797.7|1797.4|1799.6|1798.8|1800|1799.7|1797.4|1797.1|702
1666904400000|2022-10-27 21:00:00|1799.4|1798.6|1797.7|1796.9|1799.6|1798.8|1796.7|1795.9|0
1666904700000|2022-10-27 21:05:00|1797.8|1797|1797.9|1797.1|1798.1|1797.3|1797.1|1796.3|0
1666905000000|2022-10-27 21:10:00|1798.1|1797.3|1799.3|1798.5|1799.6|1798.8|1798.1|1797.3|0
1666905300000|2022-10-27 21:15:00|1799.4|1798.6|1800.3|1799.5|1800.4|1799.6|1799.4|1798.6|0
1666905600000|2022-10-27 21:20:00|1800.1|1799.3|1803.2|1802.4|1803.2|1802.4|1799.7|1798.9|0
1666905900000|2022-10-27 21:25:00|1803.3|1802.5|1799|1798.2|1806.6|1805.8|1796.6|1795.8|0
1666906200000|2022-10-27 21:30:00|1798.9|1798.1|1801.9|1801.1|1801.9|1801.1|1797|1796.2|0
1666906500000|2022-10-27 21:35:00|1802|1801.2|1801.2|1800.4|1803.4|1802.6|1799.9|1799.1|0
1666906800000|2022-10-27 21:40:00|1801.3|1800.5|1800.8|1800|1801.3|1800.5|1800.2|1799.4|0
1666907100000|2022-10-27 21:45:00|1801.1|1800.3|1803|1802.2|1803.1|1802.3|1800.9|1800.1|0
1666907400000|2022-10-27 21:50:00|1802.9|1802.1|1803.9|1803.1|1803.9|1803.1|1802.3|1801.5|0
1666907700000|2022-10-27 21:55:00|1804.2|1803.4|1801.8|1801|1804.2|1803.4|1801.2|1800.4|0
1666908000000|2022-10-27 22:00:00|1798.3|1798|1798.6|1798.3|1799.5|1799.2|1796.6|1796.3|433
1666908300000|2022-10-27 22:05:00|1798.7|1798.4|1801.2|1800.9|1801.3|1801|1797.3|1797|309
1666908600000|2022-10-27 22:10:00|1801.3|1801|1798.5|1798.2|1802.1|1801.8|1798.3|1798|439
1666908900000|2022-10-27 22:15:00|1798.4|1798.1|1797.2|1796.9|1799|1798.7|1797|1796.7|255
1666909200000|2022-10-27 22:20:00|1797.3|1797|1799.1|1798.8|1799.7|1799.4|1797.3|1797|183
1666909500000|2022-10-27 22:25:00|1799|1798.7|1799.1|1798.8|1799.4|1799.1|1798.2|1797.9|68
1666909800000|2022-10-27 22:30:00|1799.2|1798.9|1799.6|1799.3|1799.7|1799.4|1798.3|1798|66
1666910100000|2022-10-27 22:35:00|1799.5|1799.2|1798.9|1798.6|1799.6|1799.3|1798.2|1797.9|74
1666910400000|2022-10-27 22:40:00|1799|1798.7|1800.6|1800.3|1801.1|1800.8|1798.9|1798.6|183
1666910700000|2022-10-27 22:45:00|1800.3|1800|1800|1799.7|1800.6|1800.3|1798.2|1797.9|120
1666911000000|2022-10-27 22:50:00|1799.8|1799.5|1799.8|1799.5|1800.2|1799.9|1798.9|1798.6|62
1666911300000|2022-10-27 22:55:00|1799.7|1799.4|1799|1798.7|1800.2|1799.9|1798.7|1798.4|40
1666911600000|2022-10-27 23:00:00|1798.9|1798.6|1798.5|1798.2|1799.1|1798.8|1797.7|1797.4|162
1666911900000|2022-10-27 23:05:00|1798.6|1798.3|1799.2|1798.9|1799.6|1799.3|1798.3|1798|49
1666912200000|2022-10-27 23:10:00|1799.1|1798.8|1800.3|1800|1800.4|1800.1|1798.7|1798.4|43
1666912500000|2022-10-27 23:15:00|1800.4|1800.1|1799.6|1799.3|1800.9|1800.6|1799.6|1799.3|54
1666912800000|2022-10-27 23:20:00|1799.7|1799.4|1798.8|1798.5|1799.7|1799.4|1798.5|1798.2|27
1666913100000|2022-10-27 23:25:00|1798.7|1798.4|1799.3|1799|1799.8|1799.5|1798.7|1798.4|52
1666913400000|2022-10-27 23:30:00|1799.2|1798.9|1799.2|1798.9|1799.6|1799.3|1797.2|1796.9|89
1666913700000|2022-10-27 23:35:00|1799.3|1799|1798|1797.7|1799.3|1799|1797.6|1797.3|32
1666914000000|2022-10-27 23:40:00|1797.9|1797.6|1799.2|1798.9|1799.4|1799.1|1797.9|1797.6|27
1666914300000|2022-10-27 23:45:00|1799.3|1799|1797.3|1797|1799.3|1799|1797.3|1797|52
1666914600000|2022-10-27 23:50:00|1797.4|1797.1|1797.3|1797|1797.8|1797.5|1797|1796.7|71
1666914900000|2022-10-27 23:55:00|1797.2|1796.9|1796.6|1796.3|1797.5|1797.2|1795.9|1795.6|109
1666915200000|2022-10-28 00:00:00|1796.9|1796.6|1796.8|1796.5|1797.3|1797|1795.6|1795.3|128
1666915500000|2022-10-28 00:05:00|1796.7|1796.4|1796|1795.7|1797.4|1797.1|1795.4|1795.1|70
1666915800000|2022-10-28 00:10:00|1795.9|1795.6|1795.5|1795.2|1796.4|1796.1|1794.5|1794.2|114
1666916100000|2022-10-28 00:15:00|1795.4|1795.1|1794.8|1794.5|1796.3|1796|1794.8|1794.5|104
1666916400000|2022-10-28 00:20:00|1794.7|1794.4|1795.8|1795.5|1796|1795.7|1794.6|1794.3|73
1666916700000|2022-10-28 00:25:00|1795.7|1795.4|1795.9|1795.6|1796.2|1795.9|1795.1|1794.8|19
1666917000000|2022-10-28 00:30:00|1795.8|1795.5|1797.8|1797.5|1798.2|1797.9|1795.3|1795|125
1666917300000|2022-10-28 00:35:00|1797.9|1797.6|1797.9|1797.6|1798.7|1798.4|1797.3|1797|63
1666917600000|2022-10-28 00:40:00|1798|1797.7|1796.5|1796.2|1798|1797.7|1796.2|1795.9|85
1666917900000|2022-10-28 00:45:00|1796.6|1796.3|1797|1796.7|1797.1|1796.8|1795.4|1795.1|50
1666918200000|2022-10-28 00:50:00|1796.8|1796.5|1796.8|1796.5|1797.3|1797|1796.2|1795.9|43
1666918500000|2022-10-28 00:55:00|1796.9|1796.6|1797.5|1797.2|1797.7|1797.4|1796.5|1796.2|24
1666918800000|2022-10-28 01:00:00|1797.6|1797.3|1798.9|1798.6|1798.9|1798.6|1797.6|1797.3|90
1666919100000|2022-10-28 01:05:00|1798.8|1798.5|1799.4|1799.1|1799.4|1799.1|1798.5|1798.2|53
1666919400000|2022-10-28 01:10:00|1799.5|1799.2|1801.4|1801.1|1801.4|1801.1|1799.5|1799.2|266
1666919700000|2022-10-28 01:15:00|1801.3|1801|1801.6|1801.3|1802.6|1802.3|1800.2|1799.9|103
1666920000000|2022-10-28 01:20:00|1801.4|1801.1|1801.8|1801.5|1802.3|1802|1800.9|1800.6|43
1666920300000|2022-10-28 01:25:00|1801.9|1801.6|1802.2|1801.9|1802.3|1802|1801|1800.7|16
1666920600000|2022-10-28 01:30:00|1802.3|1802|1800.9|1800.6|1802.5|1802.2|1800.6|1800.3|28
1666920900000|2022-10-28 01:35:00|1800.8|1800.5|1801.6|1801.3|1802|1801.7|1800.4|1800.1|67
1666921200000|2022-10-28 01:40:00|1801.7|1801.4|1802.5|1802.2|1803.4|1803.1|1801.6|1801.3|156
1666921500000|2022-10-28 01:45:00|1802.6|1802.3|1801.8|1801.5|1803|1802.7|1801.7|1801.4|32
1666921800000|2022-10-28 01:50:00|1801.9|1801.6|1803|1802.7|1803.7|1803.4|1801.8|1801.5|67
1666922100000|2022-10-28 01:55:00|1803.1|1802.8|1803.9|1803.6|1804.8|1804.5|1803|1802.7|205
1666922400000|2022-10-28 02:00:00|1804.1|1803.8|1803.2|1802.9|1804.4|1804.1|1803.2|1802.9|49
1666922700000|2022-10-28 02:05:00|1803.1|1802.8|1802.6|1802.3|1803.8|1803.5|1802.3|1802|62
1666923000000|2022-10-28 02:10:00|1802.7|1802.4|1801.8|1801.5|1803.4|1803.1|1801.4|1801.1|38
1666923300000|2022-10-28 02:15:00|1801.7|1801.4|1802.5|1802.2|1802.7|1802.4|1801.6|1801.3|18
1666923600000|2022-10-28 02:20:00|1802.6|1802.3|1801.8|1801.5|1803.3|1803|1801.6|1801.3|40
1666923900000|2022-10-28 02:25:00|1801.7|1801.4|1801.7|1801.4|1802.1|1801.8|1801.2|1800.9|22
1666924200000|2022-10-28 02:30:00|1801.8|1801.5|1801.6|1801.3|1802.7|1802.4|1801.6|1801.3|26
1666924500000|2022-10-28 02:35:00|1801.5|1801.2|1801|1800.7|1801.8|1801.5|1801|1800.7|61
1666924800000|2022-10-28 02:40:00|1800.9|1800.6|1801.3|1801|1802.2|1801.9|1800.9|1800.6|37
1666925100000|2022-10-28 02:45:00|1801.4|1801.1|1799.8|1799.5|1801.4|1801.1|1799.6|1799.3|94
1666925400000|2022-10-28 02:50:00|1799.9|1799.6|1800.2|1799.9|1800.9|1800.6|1799.2|1798.9|55
1666925700000|2022-10-28 02:55:00|1800.3|1800|1801.4|1801.1|1801.5|1801.2|1799.7|1799.4|51
1666926000000|2022-10-28 03:00:00|1801.5|1801.2|1801|1800.7|1802.5|1802.2|1801|1800.7|47
1666926300000|2022-10-28 03:05:00|1800.9|1800.6|1801|1800.7|1801.3|1801|1800.3|1800|35
1666926600000|2022-10-28 03:10:00|1800.9|1800.6|1800.6|1800.3|1801.6|1801.3|1800|1799.7|34
1666926900000|2022-10-28 03:15:00|1800.5|1800.2|1799.9|1799.6|1800.7|1800.4|1799.6|1799.3|45
1666927200000|2022-10-28 03:20:00|1799.8|1799.5|1800.1|1799.8|1800.8|1800.5|1799.7|1799.4|31
1666927500000|2022-10-28 03:25:00|1800.2|1799.9|1799.9|1799.6|1800.7|1800.4|1799.8|1799.5|35
1666927800000|2022-10-28 03:30:00|1800|1799.7|1800.5|1800.2|1801|1800.7|1799.4|1799.1|31
1666928100000|2022-10-28 03:35:00|1800.4|1800.1|1800.9|1800.6|1801|1800.7|1799.8|1799.5|30
1666928400000|2022-10-28 03:40:00|1800.8|1800.5|1801.7|1801.4|1802|1801.7|1800.8|1800.5|50
1666928700000|2022-10-28 03:45:00|1801.6|1801.3|1800.3|1800|1802|1801.7|1800.1|1799.8|27
1666929000000|2022-10-28 03:50:00|1800.4|1800.1|1801.1|1800.8|1801.1|1800.8|1800|1799.7|28
1666929300000|2022-10-28 03:55:00|1801.2|1800.9|1801.4|1801.1|1801.6|1801.3|1800.1|1799.8|37
1666929600000|2022-10-28 04:00:00|1801.5|1801.2|1801.6|1801.3|1801.7|1801.4|1800.9|1800.6|29
1666929900000|2022-10-28 04:05:00|1801.7|1801.4|1802.3|1802|1802.5|1802.2|1801.4|1801.1|133
1666930200000|2022-10-28 04:10:00|1802.4|1802.1|1802.2|1801.9|1802.6|1802.3|1802|1801.7|67
1666930500000|2022-10-28 04:15:00|1802.1|1801.8|1801.9|1801.6|1802.4|1802.1|1801.9|1801.6|60
1666930800000|2022-10-28 04:20:00|1801.7|1801.4|1799.3|1799|1801.8|1801.5|1799.2|1798.9|187
1666931100000|2022-10-28 04:25:00|1799.4|1799.1|1799.8|1799.5|1800.4|1800.1|1799.2|1798.9|69
1666931400000|2022-10-28 04:30:00|1799.4|1799.1|1799.6|1799.3|1799.9|1799.6|1798.4|1798.1|121
1666931700000|2022-10-28 04:35:00|1799.5|1799.2|1799.2|1798.9|1799.9|1799.6|1798.9|1798.6|64
1666932000000|2022-10-28 04:40:00|1799.3|1799|1799|1798.7|1799.6|1799.3|1799|1798.7|16
1666932300000|2022-10-28 04:45:00|1799.1|1798.8|1799.3|1799|1799.4|1799.1|1798.4|1798.1|39
1666932600000|2022-10-28 04:50:00|1799.4|1799.1|1799|1798.7|1799.7|1799.4|1798.8|1798.5|22
1666932900000|2022-10-28 04:55:00|1799.1|1798.8|1799.3|1799|1799.3|1799|1798.8|1798.5|22
1666933200000|2022-10-28 05:00:00|1799.2|1798.9|1799|1798.7|1799.3|1799|1798.4|1798.1|38
1666933500000|2022-10-28 05:05:00|1799.1|1798.8|1798.2|1797.9|1799.1|1798.8|1797.6|1797.3|102
1666933800000|2022-10-28 05:10:00|1798.1|1797.8|1797.6|1797.3|1798.5|1798.2|1796.9|1796.6|60
1666934100000|2022-10-28 05:15:00|1797.7|1797.4|1797.2|1796.9|1798.2|1797.9|1796.9|1796.6|28
1666934400000|2022-10-28 05:20:00|1797.1|1796.8|1797.3|1797|1797.5|1797.2|1796.5|1796.2|44
1666934700000|2022-10-28 05:25:00|1797.4|1797.1|1797.5|1797.2|1797.9|1797.6|1797.3|1797|18
1666935000000|2022-10-28 05:30:00|1797.4|1797.1|1797.1|1796.8|1798|1797.7|1795.5|1795.2|249
1666935300000|2022-10-28 05:35:00|1797.2|1796.9|1795|1794.7|1797.4|1797.1|1794.2|1793.9|208
1666935600000|2022-10-28 05:40:00|1794.9|1794.6|1794|1793.7|1795.3|1795|1793.7|1793.4|152
1666935900000|2022-10-28 05:45:00|1793.9|1793.6|1793.6|1793.3|1795|1794.7|1793.5|1793.2|79
1666936200000|2022-10-28 05:50:00|1793.5|1793.2|1794.4|1794.1|1794.8|1794.5|1793.4|1793.1|54
1666936500000|2022-10-28 05:55:00|1794.5|1794.2|1794.4|1794.1|1795.1|1794.8|1794.1|1793.8|23
1666936800000|2022-10-28 06:00:00|1794.6|1794.3|1795.2|1794.9|1795.5|1795.2|1794|1793.7|97
1666937100000|2022-10-28 06:05:00|1795.3|1795|1793.5|1793.2|1795.6|1795.3|1792.6|1792.3|72
1666937400000|2022-10-28 06:10:00|1793.4|1793.1|1793|1792.7|1793.8|1793.5|1791.9|1791.6|98
1666937700000|2022-10-28 06:15:00|1793.1|1792.8|1792|1791.7|1793.1|1792.8|1791.2|1790.9|78
1666938000000|2022-10-28 06:20:00|1792.1|1791.8|1791.8|1791.5|1793.3|1793|1791.6|1791.3|128
1666938300000|2022-10-28 06:25:00|1791.7|1791.4|1793.1|1792.8|1793.5|1793.2|1791.2|1790.9|90
1666938600000|2022-10-28 06:30:00|1793.2|1792.9|1792.5|1792.2|1793.2|1792.9|1792.2|1791.9|111
1666938900000|2022-10-28 06:35:00|1792.6|1792.3|1792.5|1792.2|1793.6|1793.3|1791.9|1791.6|81
1666939200000|2022-10-28 06:40:00|1792.4|1792.1|1793.1|1792.8|1793.6|1793.3|1792.2|1791.9|73
1666939500000|2022-10-28 06:45:00|1792|1791.7|1789.5|1789.2|1792.5|1792.2|1789.5|1789.2|280
1666939800000|2022-10-28 06:50:00|1789.6|1789.3|1790.4|1790.1|1790.7|1790.4|1788.8|1788.5|170
1666940100000|2022-10-28 06:55:00|1790.3|1790|1789.7|1789.4|1791.1|1790.8|1788.5|1788.2|174
1666940400000|2022-10-28 07:00:00|1790.4|1790.1|1790.3|1790|1791.2|1790.9|1788|1787.7|463
1666940700000|2022-10-28 07:05:00|1790.5|1790.2|1792.5|1792.2|1792.7|1792.4|1790|1789.7|219
1666941000000|2022-10-28 07:10:00|1792.8|1792.5|1790.2|1789.9|1792.9|1792.6|1789.4|1789.1|202
1666941300000|2022-10-28 07:15:00|1790.1|1789.8|1789.2|1788.9|1791|1790.7|1788.5|1788.2|301
1666941600000|2022-10-28 07:20:00|1789.1|1788.8|1787.1|1786.8|1789.1|1788.8|1786.5|1786.2|165
1666941900000|2022-10-28 07:25:00|1787.2|1786.9|1786.7|1786.4|1787.5|1787.2|1786.3|1786|192
1666942200000|2022-10-28 07:30:00|1786.8|1786.5|1788.3|1788|1788.5|1788.2|1785.7|1785.4|184
1666942500000|2022-10-28 07:35:00|1788.2|1787.9|1788.4|1788.1|1789.5|1789.2|1787.6|1787.3|190
1666942800000|2022-10-28 07:40:00|1788.3|1788|1788.6|1788.3|1789.7|1789.4|1787.4|1787.1|121
1666943100000|2022-10-28 07:45:00|1788.5|1788.2|1787.3|1787|1788.7|1788.4|1786.6|1786.3|113
1666943400000|2022-10-28 07:50:00|1787.2|1786.9|1786.6|1786.3|1788.2|1787.9|1786.3|1786|85
1666943700000|2022-10-28 07:55:00|1786.5|1786.2|1790.1|1789.8|1790.6|1790.3|1786.5|1786.2|369
1666944000000|2022-10-28 08:00:00|1789.8|1789.5|1787.1|1786.8|1790.8|1790.5|1786.6|1786.3|503
1666944300000|2022-10-28 08:05:00|1787|1786.7|1791.5|1791.2|1791.6|1791.3|1787|1786.7|340
1666944600000|2022-10-28 08:10:00|1791.6|1791.3|1794.4|1794.1|1794.5|1794.2|1791.4|1791.1|423
1666944900000|2022-10-28 08:15:00|1794.3|1794|1793.6|1793.3|1794.5|1794.2|1793.5|1793.2|120
1666945200000|2022-10-28 08:20:00|1793.7|1793.4|1793.1|1792.8|1794.4|1794.1|1792.9|1792.6|141
1666945500000|2022-10-28 08:25:00|1793|1792.7|1792.8|1792.5|1794.1|1793.8|1792.8|1792.5|99
1666945800000|2022-10-28 08:30:00|1792.7|1792.4|1793.2|1792.9|1794.9|1794.6|1792.3|1792|114
1666946100000|2022-10-28 08:35:00|1793.1|1792.8|1792.9|1792.6|1794.1|1793.8|1792.5|1792.2|95
1666946400000|2022-10-28 08:40:00|1793|1792.7|1793.5|1793.2|1794.3|1794|1792.6|1792.3|191
1666946700000|2022-10-28 08:45:00|1793.4|1793.1|1796.3|1796|1796.4|1796.1|1793.3|1793|233
1666947000000|2022-10-28 08:50:00|1796.4|1796.1|1797.9|1797.6|1797.9|1797.6|1795.9|1795.6|214
1666947300000|2022-10-28 08:55:00|1797.8|1797.5|1796.8|1796.5|1798.2|1797.9|1796.8|1796.5|340
1666947600000|2022-10-28 09:00:00|1797|1796.7|1794.7|1794.4|1797|1796.7|1794.7|1794.4|280
1666947900000|2022-10-28 09:05:00|1794.5|1794.2|1795|1794.7|1795.8|1795.5|1794.3|1794|317
1666948200000|2022-10-28 09:10:00|1794.8|1794.5|1794.7|1794.4|1795.9|1795.6|1794|1793.7|173
1666948500000|2022-10-28 09:15:00|1794.6|1794.3|1796.2|1795.9|1796.4|1796.1|1793.3|1793|328
1666948800000|2022-10-28 09:20:00|1796.3|1796|1798.1|1797.8|1798.6|1798.3|1796.2|1795.9|335
1666949100000|2022-10-28 09:25:00|1798|1797.7|1797.7|1797.4|1798.7|1798.4|1797.5|1797.2|94
1666949400000|2022-10-28 09:30:00|1797.6|1797.3|1796.8|1796.5|1798.5|1798.2|1796.7|1796.4|165
1666949700000|2022-10-28 09:35:00|1796.9|1796.6|1795|1794.7|1796.9|1796.6|1794.7|1794.4|138
1666950000000|2022-10-28 09:40:00|1794.9|1794.6|1795.6|1795.3|1796.1|1795.8|1794.3|1794|205
1666950300000|2022-10-28 09:45:00|1795.8|1795.5|1798|1797.7|1798.1|1797.8|1795.6|1795.3|195
1666950600000|2022-10-28 09:50:00|1798.1|1797.8|1799.4|1799.1|1799.7|1799.4|1797.8|1797.5|203
1666950900000|2022-10-28 09:55:00|1799.3|1799|1800.7|1800.4|1801|1800.7|1798.4|1798.1|164
1666951200000|2022-10-28 10:00:00|1800.8|1800.5|1799.3|1799|1800.9|1800.6|1799|1798.7|192
1666951500000|2022-10-28 10:05:00|1799.4|1799.1|1799.7|1799.4|1800|1799.7|1798.7|1798.4|149
1666951800000|2022-10-28 10:10:00|1799.8|1799.5|1798.3|1798|1799.9|1799.6|1798.3|1798|137
1666952100000|2022-10-28 10:15:00|1798.4|1798.1|1798.4|1798.1|1799.1|1798.8|1797.5|1797.2|152
1666952400000|2022-10-28 10:20:00|1798.3|1798|1799.8|1799.5|1799.9|1799.6|1798.2|1797.9|90
1666952700000|2022-10-28 10:25:00|1799.7|1799.4|1799.1|1798.8|1800|1799.7|1798.8|1798.5|169
1666953000000|2022-10-28 10:30:00|1799.2|1798.9|1800.9|1800.6|1800.9|1800.6|1798.3|1798|123
1666953300000|2022-10-28 10:35:00|1800.8|1800.5|1800.2|1799.9|1801.2|1800.9|1799.9|1799.6|185
1666953600000|2022-10-28 10:40:00|1800.3|1800|1799.8|1799.5|1800.9|1800.6|1799.3|1799|88
1666953900000|2022-10-28 10:45:00|1799.7|1799.4|1799|1798.7|1800.1|1799.8|1798.3|1798|136
1666954200000|2022-10-28 10:50:00|1798.9|1798.6|1799.9|1799.6|1800.2|1799.9|1798|1797.7|107
1666954500000|2022-10-28 10:55:00|1800|1799.7|1799.3|1799|1800.5|1800.2|1799|1798.7|92
1666954800000|2022-10-28 11:00:00|1799.5|1799.2|1798.7|1798.4|1800.2|1799.9|1798.6|1798.3|340
1666955100000|2022-10-28 11:05:00|1798.6|1798.3|1796.4|1796.1|1799|1798.7|1795.4|1795.1|309
1666955400000|2022-10-28 11:10:00|1796.3|1796|1797.4|1797.1|1797.6|1797.3|1796|1795.7|160
1666955700000|2022-10-28 11:15:00|1797.6|1797.3|1798.7|1798.4|1798.9|1798.6|1797|1796.7|78
1666956000000|2022-10-28 11:20:00|1798.6|1798.3|1800.3|1800|1800.9|1800.6|1798.4|1798.1|182
1666956300000|2022-10-28 11:25:00|1800.4|1800.1|1801.5|1801.2|1801.8|1801.5|1800|1799.7|269
1666956600000|2022-10-28 11:30:00|1801.4|1801.1|1800.4|1800.1|1801.5|1801.2|1799.2|1798.9|174
1666956900000|2022-10-28 11:35:00|1800.3|1800|1800.5|1800.2|1802.3|1802|1800|1799.7|263
1666957200000|2022-10-28 11:40:00|1800.4|1800.1|1799.5|1799.2|1800.8|1800.5|1799.4|1799.1|138
1666957500000|2022-10-28 11:45:00|1799.4|1799.1|1801.9|1801.6|1802.3|1802|1799.3|1799|191
1666957800000|2022-10-28 11:50:00|1801.8|1801.5|1801|1800.7|1801.8|1801.5|1799.8|1799.5|60
1666958100000|2022-10-28 11:55:00|1801.1|1800.8|1799|1798.7|1801.1|1800.8|1798.9|1798.6|84
1666958400000|2022-10-28 12:00:00|1799.1|1798.8|1799.2|1798.9|1799.4|1799.1|1797.9|1797.6|445
1666958700000|2022-10-28 12:05:00|1799.1|1798.8|1797.6|1797.3|1799.2|1798.9|1796.6|1796.3|446
1666959000000|2022-10-28 12:10:00|1797.8|1797.5|1797.1|1796.8|1798.5|1798.2|1796.8|1796.5|417
1666959300000|2022-10-28 12:15:00|1797|1796.7|1798.6|1798.3|1799.1|1798.8|1796.6|1796.3|726
1666959600000|2022-10-28 12:20:00|1798.8|1798.5|1799.3|1799|1801|1800.7|1798.3|1798|685
1666959900000|2022-10-28 12:25:00|1799.4|1799.1|1798|1797.7|1799.6|1799.3|1797|1796.7|643
1666960200000|2022-10-28 12:30:00|1797.8|1797.5|1806.7|1806.4|1817.1|1816.8|1792.9|1792.6|4631
1666960500000|2022-10-28 12:35:00|1806.8|1806.5|1804.5|1804.2|1807.4|1807.1|1802.9|1802.6|1770
1666960800000|2022-10-28 12:40:00|1804.4|1804.1|1802.6|1802.3|1804.8|1804.5|1801.7|1801.4|1046
1666961100000|2022-10-28 12:45:00|1802.7|1802.4|1798.9|1798.6|1803.4|1803.1|1797.8|1797.5|1239
1666961400000|2022-10-28 12:50:00|1798.8|1798.5|1800.8|1800.5|1801.7|1801.4|1797.8|1797.5|805
1666961700000|2022-10-28 12:55:00|1800.7|1800.4|1805.3|1805|1805.5|1805.2|1799.6|1799.3|836
1666962000000|2022-10-28 13:00:00|1805.6|1805.3|1807.2|1806.9|1807.6|1807.3|1804.1|1803.8|1112
1666962300000|2022-10-28 13:05:00|1807|1806.7|1810.4|1810.1|1811.3|1811|1806.9|1806.6|1095
1666962600000|2022-10-28 13:10:00|1810.3|1810|1810.8|1810.5|1812.9|1812.6|1809.7|1809.4|764
1666962900000|2022-10-28 13:15:00|1810.9|1810.6|1810|1809.7|1811.2|1810.9|1808.6|1808.3|925
1666963200000|2022-10-28 13:20:00|1809.9|1809.6|1809.5|1809.2|1810.9|1810.6|1809.1|1808.8|548
1666963500000|2022-10-28 13:25:00|1809.6|1809.3|1806.4|1806.1|1811.6|1811.3|1806|1805.7|1372
1666963800000|2022-10-28 13:30:00|1806.2|1805.9|1813.6|1813.3|1815.5|1815.2|1800.9|1800.6|10262
1666964100000|2022-10-28 13:35:00|1814.2|1813.9|1818.4|1818.1|1819|1818.7|1809.6|1809.3|5790
1666964400000|2022-10-28 13:40:00|1818.8|1818.5|1819.1|1818.8|1822.3|1822|1817.3|1817|5230
1666964700000|2022-10-28 13:45:00|1818.8|1818.5|1815.2|1814.9|1819.3|1819|1812.8|1812.5|3333
1666965000000|2022-10-28 13:50:00|1814.8|1814.5|1817.6|1817.3|1818.9|1818.6|1811.1|1810.8|3021
1666965300000|2022-10-28 13:55:00|1817.2|1816.9|1814.7|1814.4|1820.4|1820.1|1813.4|1813.1|2637
1666965600000|2022-10-28 14:00:00|1815|1814.7|1807|1806.7|1819.5|1819.2|1804.2|1803.9|6270
1666965900000|2022-10-28 14:05:00|1807.3|1807|1802.1|1801.8|1811.6|1811.3|1802|1801.7|3172
1666966200000|2022-10-28 14:10:00|1801.8|1801.5|1799.6|1799.3|1803.5|1803.2|1795.6|1795.3|4123
1666966500000|2022-10-28 14:15:00|1799.7|1799.4|1803.8|1803.5|1805.3|1805|1798.2|1797.9|3627
1666966800000|2022-10-28 14:20:00|1803.5|1803.2|1799.3|1799|1804.6|1804.3|1798.1|1797.8|3001
1666967100000|2022-10-28 14:25:00|1799.4|1799.1|1806.2|1805.9|1807.2|1806.9|1799|1798.7|4190
1666967400000|2022-10-28 14:30:00|1806.1|1805.8|1800.3|1800|1808.9|1808.6|1800.3|1800|3194
1666967700000|2022-10-28 14:35:00|1800.2|1799.9|1801.1|1800.8|1802|1801.7|1797.9|1797.6|2208
1666968000000|2022-10-28 14:40:00|1801|1800.7|1804.7|1804.4|1804.9|1804.6|1800.6|1800.3|2897
1666968300000|2022-10-28 14:45:00|1804.6|1804.3|1813.3|1813|1813.3|1813|1804.5|1804.2|3806
1666968600000|2022-10-28 14:50:00|1813.4|1813.1|1815.8|1815.5|1816|1815.7|1813.1|1812.8|3207
1666968900000|2022-10-28 14:55:00|1815.7|1815.4|1815|1814.7|1816.7|1816.4|1813.4|1813.1|2104
1666969200000|2022-10-28 15:00:00|1815.4|1815.1|1812.3|1812|1817.7|1817.4|1812.2|1811.9|2249
1666969500000|2022-10-28 15:05:00|1812.2|1811.9|1813.9|1813.6|1815|1814.7|1809.7|1809.4|2081
1666969800000|2022-10-28 15:10:00|1813.8|1813.5|1814|1813.7|1817.1|1816.8|1813.2|1812.9|1721
1666970100000|2022-10-28 15:15:00|1814.1|1813.8|1814.7|1814.4|1815.1|1814.8|1811.3|1811|1504
1666970400000|2022-10-28 15:20:00|1814.8|1814.5|1812.7|1812.4|1816.1|1815.8|1811.9|1811.6|1232
1666970700000|2022-10-28 15:25:00|1812.8|1812.5|1813.6|1813.3|1813.9|1813.6|1811.2|1810.9|1190
1666971000000|2022-10-28 15:30:00|1813.7|1813.4|1814.9|1814.6|1818|1817.7|1813.7|1813.4|1880
1666971300000|2022-10-28 15:35:00|1814.6|1814.3|1816.2|1815.9|1816.4|1816.1|1812.6|1812.3|1497
1666971600000|2022-10-28 15:40:00|1816.1|1815.8|1818.1|1817.8|1818.9|1818.6|1816|1815.7|1606
1666971900000|2022-10-28 15:45:00|1818|1817.7|1820.7|1820.4|1821.3|1821|1817.6|1817.3|1212
1666972200000|2022-10-28 15:50:00|1820.8|1820.5|1820.2|1819.9|1823.2|1822.9|1820.2|1819.9|2083
1666972500000|2022-10-28 15:55:00|1820.3|1820|1819.5|1819.2|1823.1|1822.8|1819.2|1818.9|1254
1666972800000|2022-10-28 16:00:00|1819.6|1819.3|1818.7|1818.4|1821.9|1821.6|1818.6|1818.3|1307
1666973100000|2022-10-28 16:05:00|1818.8|1818.5|1820|1819.7|1821.5|1821.2|1817.4|1817.1|1744
1666973400000|2022-10-28 16:10:00|1820.1|1819.8|1824.8|1824.5|1824.9|1824.6|1819.8|1819.5|1779
1666973700000|2022-10-28 16:15:00|1824.9|1824.6|1825.9|1825.6|1826.8|1826.5|1824.9|1824.6|1483
1666974000000|2022-10-28 16:20:00|1826|1825.7|1829.3|1829|1829.4|1829.1|1825.5|1825.2|1825
1666974300000|2022-10-28 16:25:00|1829.4|1829.1|1831|1830.7|1831.5|1831.2|1828.7|1828.4|2027
1666974600000|2022-10-28 16:30:00|1831.1|1830.8|1836|1835.7|1836.2|1835.9|1830.3|1830|3828
1666974900000|2022-10-28 16:35:00|1835.9|1835.6|1833.1|1832.8|1836.6|1836.3|1833.1|1832.8|2816
1666975200000|2022-10-28 16:40:00|1833.2|1832.9|1833.7|1833.4|1835.1|1834.8|1832.2|1831.9|2649
1666975500000|2022-10-28 16:45:00|1833.6|1833.3|1834.4|1834.1|1834.5|1834.2|1831.8|1831.5|2126
1666975800000|2022-10-28 16:50:00|1834.5|1834.2|1836|1835.7|1836|1835.7|1834.1|1833.8|1996
1666976100000|2022-10-28 16:55:00|1835.9|1835.6|1833.7|1833.4|1836|1835.7|1833.1|1832.8|1229
1666976400000|2022-10-28 17:00:00|1833.8|1833.5|1833.8|1833.5|1835.5|1835.2|1833.4|1833.1|1065
1666976700000|2022-10-28 17:05:00|1833.7|1833.4|1836.4|1836.1|1836.7|1836.4|1833.7|1833.4|1734
1666977000000|2022-10-28 17:10:00|1836.5|1836.2|1835.7|1835.4|1837.1|1836.8|1835.4|1835.1|1245
1666977300000|2022-10-28 17:15:00|1835.9|1835.6|1834.4|1834.1|1836.3|1836|1834.4|1834.1|1488
1666977600000|2022-10-28 17:20:00|1834.3|1834|1834.6|1834.3|1835.3|1835|1832.6|1832.3|1528
1666977900000|2022-10-28 17:25:00|1834.7|1834.4|1833.8|1833.5|1836|1835.7|1833.3|1833|1218
1666978200000|2022-10-28 17:30:00|1833.9|1833.6|1834.8|1834.5|1835|1834.7|1833.6|1833.3|1085
1666978500000|2022-10-28 17:35:00|1834.9|1834.6|1834|1833.7|1835.5|1835.2|1833.8|1833.5|1829
1666978800000|2022-10-28 17:40:00|1833.9|1833.6|1833.5|1833.2|1834.4|1834.1|1833|1832.7|1299
1666979100000|2022-10-28 17:45:00|1833.6|1833.3|1834.7|1834.4|1835.7|1835.4|1833.4|1833.1|1417
1666979400000|2022-10-28 17:50:00|1834.6|1834.3|1833.6|1833.3|1835.6|1835.3|1833.6|1833.3|1185
1666979700000|2022-10-28 17:55:00|1833.5|1833.2|1831.6|1831.3|1834.7|1834.4|1831.4|1831.1|1517
1666980000000|2022-10-28 18:00:00|1831.7|1831.4|1830.7|1830.4|1833.3|1833|1829.8|1829.5|1735
1666980300000|2022-10-28 18:05:00|1830.6|1830.3|1829.4|1829.1|1831.1|1830.8|1828.9|1828.6|1279
1666980600000|2022-10-28 18:10:00|1829.5|1829.2|1830.6|1830.3|1830.7|1830.4|1829|1828.7|1316
1666980900000|2022-10-28 18:15:00|1830.5|1830.2|1831.8|1831.5|1832.7|1832.4|1830.2|1829.9|1435
1666981200000|2022-10-28 18:20:00|1831.7|1831.4|1832.1|1831.8|1833.1|1832.8|1831.7|1831.4|1056
1666981500000|2022-10-28 18:25:00|1832|1831.7|1829|1828.7|1832.1|1831.8|1828.8|1828.5|1154
1666981800000|2022-10-28 18:30:00|1829.1|1828.8|1832|1831.7|1832.4|1832.1|1828.9|1828.6|1196
1666982100000|2022-10-28 18:35:00|1832.1|1831.8|1834.4|1834.1|1834.6|1834.3|1832|1831.7|1293
1666982400000|2022-10-28 18:40:00|1834.3|1834|1836|1835.7|1836.4|1836.1|1833.8|1833.5|1515
1666982700000|2022-10-28 18:45:00|1836.2|1835.9|1837.4|1837.1|1837.8|1837.5|1836.1|1835.8|2042
1666983000000|2022-10-28 18:50:00|1837.5|1837.2|1837.7|1837.4|1839|1838.7|1837|1836.7|2347
1666983300000|2022-10-28 18:55:00|1837.8|1837.5|1840.3|1840|1840.4|1840.1|1837.8|1837.5|1803
1666983600000|2022-10-28 19:00:00|1840.4|1840.1|1839.4|1839.1|1841.8|1841.5|1839.2|1838.9|2560
1666983900000|2022-10-28 19:05:00|1839.3|1839|1839.4|1839.1|1840.1|1839.8|1837.7|1837.4|2029
1666984200000|2022-10-28 19:10:00|1839.5|1839.2|1838.9|1838.6|1840.2|1839.9|1838.5|1838.2|1363
1666984500000|2022-10-28 19:15:00|1838.8|1838.5|1837.8|1837.5|1839.6|1839.3|1837.3|1837|1019
1666984800000|2022-10-28 19:20:00|1837.9|1837.6|1838.1|1837.8|1838.3|1838|1836.3|1836|1491
1666985100000|2022-10-28 19:25:00|1838.2|1837.9|1838.4|1838.1|1839.7|1839.4|1837.5|1837.2|1516
1666985400000|2022-10-28 19:30:00|1838|1837.7|1838.3|1838|1839.6|1839.3|1837|1836.7|2146
1666985700000|2022-10-28 19:35:00|1838.4|1838.1|1840.6|1840.3|1840.7|1840.4|1837.4|1837.1|2247
1666986000000|2022-10-28 19:40:00|1840.3|1840|1841.1|1840.8|1841.2|1840.9|1839.4|1839.1|2404
1666986300000|2022-10-28 19:45:00|1841|1840.7|1841.4|1841.1|1841.8|1841.5|1840.5|1840.2|2967
1666986600000|2022-10-28 19:50:00|1841.7|1841.4|1842.1|1841.8|1842.9|1842.6|1840.6|1840.3|4498
1666986900000|2022-10-28 19:55:00|1842.2|1841.9|1840.7|1840.4|1843.1|1842.8|1838.6|1838.3|13948
1666987200000|2022-10-28 20:00:00|1840.4|1840.1|1843.1|1842.8|1843.9|1843.6|1840.3|1840|4342
1666987500000|2022-10-28 20:05:00|1843.2|1842.9|1842.6|1842.3|1843.2|1842.9|1842.5|1842.2|2253
1666987800000|2022-10-28 20:10:00|1842.7|1842.4|1845.2|1844.9|1845.2|1844.9|1842.4|1842.1|2035
1666988100000|2022-10-28 20:15:00|1845.1|1844.8|1846.4|1846.1|1847|1846.7|1845|1844.7|786
1666988400000|2022-10-28 20:20:00|1846.3|1846|1846|1845.7|1847|1846.7|1845.8|1845.5|736
1666988700000|2022-10-28 20:25:00|1846.1|1845.8|1847.2|1846.9|1847.3|1847|1846.1|1845.8|392
1666989000000|2022-10-28 20:30:00|1847.3|1847|1847.5|1847.2|1848|1847.7|1847.2|1846.9|380
1666989300000|2022-10-28 20:35:00|1847.6|1847.3|1847.8|1847.5|1849|1848.7|1847.5|1847.2|431
1666989600000|2022-10-28 20:40:00|1847.9|1847.6|1847.5|1847.2|1848.1|1847.8|1847.5|1847.2|105
1666989900000|2022-10-28 20:45:00|1847.4|1847.1|1847|1846.7|1847.6|1847.3|1846.9|1846.6|268
1666990200000|2022-10-28 20:50:00|1847.1|1846.8|1847.3|1847|1847.7|1847.4|1846.9|1846.6|240
1666990500000|2022-10-28 20:55:00|1847.2|1846.9|1847.5|1846.7|1847.5|1847.2|1846.6|1846.3|168
1667167200000|2022-10-30 22:00:00|1843|1842.7|1837.7|1837.4|1843.1|1842.8|1837.5|1837.2|417
1667167500000|2022-10-30 22:05:00|1837.6|1837.3|1837.5|1837.2|1837.8|1837.5|1836|1835.7|116
1667167800000|2022-10-30 22:10:00|1837.6|1837.3|1837.6|1837.3|1838|1837.7|1836.7|1836.4|47
1667168100000|2022-10-30 22:15:00|1837.7|1837.4|1838.2|1837.9|1838.2|1837.9|1837.6|1837.3|18
1667168400000|2022-10-30 22:20:00|1838.1|1837.8|1837.9|1837.6|1838.1|1837.8|1837.6|1837.3|30
1667168700000|2022-10-30 22:25:00|1838|1837.7|1837.5|1837.2|1838.1|1837.8|1837.5|1837.2|27
1667169000000|2022-10-30 22:30:00|1837.6|1837.3|1837.2|1836.9|1838|1837.7|1837.1|1836.8|16
1667169300000|2022-10-30 22:35:00|1837.1|1836.8|1837.3|1837|1837.3|1837|1836.9|1836.6|30
1667169600000|2022-10-30 22:40:00|1837.2|1836.9|1837.6|1837.3|1838.8|1838.5|1837.2|1836.9|58
1667169900000|2022-10-30 22:45:00|1837.5|1837.2|1839.1|1838.8|1840.1|1839.8|1837.5|1837.2|152
1667170200000|2022-10-30 22:50:00|1839|1838.7|1838.9|1838.6|1839.8|1839.5|1838.5|1838.2|47
1667170500000|2022-10-30 22:55:00|1839|1838.7|1838.7|1838.4|1839|1838.7|1838.3|1838|42
1667170800000|2022-10-30 23:00:00|1838.6|1838.3|1839.2|1838.9|1839.8|1839.5|1838.2|1837.9|69
1667171100000|2022-10-30 23:05:00|1839.3|1839|1839.5|1839.2|1840.2|1839.9|1839.3|1839|81
1667171400000|2022-10-30 23:10:00|1839.4|1839.1|1839.8|1839.5|1839.9|1839.6|1838.8|1838.5|37
1667171700000|2022-10-30 23:15:00|1839.7|1839.4|1838.9|1838.6|1840.7|1840.4|1838.9|1838.6|65
1667172000000|2022-10-30 23:20:00|1839|1838.7|1839.6|1839.3|1840.3|1840|1839|1838.7|32
1667172300000|2022-10-30 23:25:00|1839.7|1839.4|1838.5|1838.2|1840.2|1839.9|1838.4|1838.1|41
1667172600000|2022-10-30 23:30:00|1838.4|1838.1|1838.7|1838.4|1839.1|1838.8|1838|1837.7|42
1667172900000|2022-10-30 23:35:00|1838.6|1838.3|1839.6|1839.3|1840.2|1839.9|1838.5|1838.2|44
1667173200000|2022-10-30 23:40:00|1839.5|1839.2|1838.3|1838|1839.7|1839.4|1838.2|1837.9|41
1667173500000|2022-10-30 23:45:00|1838.4|1838.1|1837.9|1837.6|1838.6|1838.3|1837.8|1837.5|53
1667173800000|2022-10-30 23:50:00|1838.1|1837.8|1838|1837.7|1838.5|1838.2|1837.6|1837.3|89
1667174100000|2022-10-30 23:55:00|1838.2|1837.9|1837.9|1837.6|1838.2|1837.9|1837.4|1837.1|46
1667174400000|2022-10-31 00:00:00|1838|1837.7|1838.9|1838.6|1839.2|1838.9|1838|1837.7|97
1667174700000|2022-10-31 00:05:00|1839|1838.7|1838.5|1838.2|1839.7|1839.4|1838.4|1838.1|108
1667175000000|2022-10-31 00:10:00|1838.7|1838.4|1838|1837.7|1839.1|1838.8|1837.5|1837.2|61
1667175300000|2022-10-31 00:15:00|1838.1|1837.8|1838.2|1837.9|1839.1|1838.8|1838.1|1837.8|91
1667175600000|2022-10-31 00:20:00|1838.1|1837.8|1836.6|1836.3|1838.1|1837.8|1836.5|1836.2|86
1667175900000|2022-10-31 00:25:00|1836.7|1836.4|1837.1|1836.8|1837.2|1836.9|1836.2|1835.9|41
1667176200000|2022-10-31 00:30:00|1837|1836.7|1836.8|1836.5|1837.7|1837.4|1836.6|1836.3|129
1667176500000|2022-10-31 00:35:00|1836.7|1836.4|1836.2|1835.9|1836.8|1836.5|1835.9|1835.6|66
1667176800000|2022-10-31 00:40:00|1836.1|1835.8|1835.6|1835.3|1836.4|1836.1|1835.6|1835.3|36
1667177100000|2022-10-31 00:45:00|1835.4|1835.1|1835.2|1834.9|1835.4|1835.1|1834.1|1833.8|184
1667177400000|2022-10-31 00:50:00|1835.3|1835|1835.4|1835.1|1835.5|1835.2|1834.6|1834.3|96
1667177700000|2022-10-31 00:55:00|1835.6|1835.3|1834.9|1834.6|1835.8|1835.5|1834.6|1834.3|66
1667178000000|2022-10-31 01:00:00|1834.8|1834.5|1834.7|1834.4|1835.4|1835.1|1834.3|1834|81
1667178300000|2022-10-31 01:05:00|1834.8|1834.5|1835.1|1834.8|1835.6|1835.3|1834.7|1834.4|39
1667178600000|2022-10-31 01:10:00|1835.2|1834.9|1835.3|1835|1835.7|1835.4|1835|1834.7|22
1667178900000|2022-10-31 01:15:00|1835.2|1834.9|1835.1|1834.8|1835.3|1835|1833.5|1833.2|276
1667179200000|2022-10-31 01:20:00|1835|1834.7|1835.4|1835.1|1835.7|1835.4|1834.8|1834.5|42
1667179500000|2022-10-31 01:25:00|1835.5|1835.2|1835.3|1835|1836.5|1836.2|1835.1|1834.8|66
1667179800000|2022-10-31 01:30:00|1835.4|1835.1|1834.7|1834.4|1835.6|1835.3|1833.1|1832.8|227
1667180100000|2022-10-31 01:35:00|1834.6|1834.3|1836|1835.7|1836.3|1836|1834.4|1834.1|56
1667180400000|2022-10-31 01:40:00|1835.9|1835.6|1836.1|1835.8|1836.4|1836.1|1835.7|1835.4|31
1667180700000|2022-10-31 01:45:00|1836.2|1835.9|1837.8|1837.5|1838.3|1838|1836|1835.7|68
1667181000000|2022-10-31 01:50:00|1837.9|1837.6|1838.4|1838.1|1838.9|1838.6|1837.3|1837|30
1667181300000|2022-10-31 01:55:00|1838.5|1838.2|1838.5|1838.2|1839.6|1839.3|1838.3|1838|78
1667181600000|2022-10-31 02:00:00|1838.6|1838.3|1837.5|1837.2|1839.3|1839|1837.4|1837.1|86
1667181900000|2022-10-31 02:05:00|1837.6|1837.3|1837|1836.7|1837.7|1837.4|1836.8|1836.5|42
1667182200000|2022-10-31 02:10:00|1836.9|1836.6|1837.1|1836.8|1837.3|1837|1836.7|1836.4|29
1667182500000|2022-10-31 02:15:00|1837|1836.7|1837.1|1836.8|1837.5|1837.2|1836.6|1836.3|45
1667182800000|2022-10-31 02:20:00|1837|1836.7|1836.7|1836.4|1837.1|1836.8|1836.6|1836.3|15
1667183100000|2022-10-31 02:25:00|1836.6|1836.3|1837.5|1837.2|1838.2|1837.9|1836.5|1836.2|32
1667183400000|2022-10-31 02:30:00|1837.4|1837.1|1838.7|1838.4|1839.4|1839.1|1837.2|1836.9|50
1667183700000|2022-10-31 02:35:00|1838.8|1838.5|1838.9|1838.6|1839.4|1839.1|1838.4|1838.1|21
1667184000000|2022-10-31 02:40:00|1839|1838.7|1838.8|1838.5|1839.5|1839.2|1838.7|1838.4|38
1667184300000|2022-10-31 02:45:00|1838.9|1838.6|1838.7|1838.4|1839.2|1838.9|1838.4|1838.1|22
1667184600000|2022-10-31 02:50:00|1838.8|1838.5|1838.5|1838.2|1838.9|1838.6|1837.9|1837.6|27
1667184900000|2022-10-31 02:55:00|1838.4|1838.1|1838.2|1837.9|1838.5|1838.2|1837.8|1837.5|8
1667185200000|2022-10-31 03:00:00|1838.1|1837.8|1838.5|1838.2|1838.7|1838.4|1837.9|1837.6|15
1667185500000|2022-10-31 03:05:00|1838.6|1838.3|1839.5|1839.2|1839.6|1839.3|1838.3|1838|23
1667185800000|2022-10-31 03:10:00|1839.6|1839.3|1839.1|1838.8|1839.9|1839.6|1839.1|1838.8|51
1667186100000|2022-10-31 03:15:00|1839.2|1838.9|1838.7|1838.4|1839.5|1839.2|1838.7|1838.4|7
1667186400000|2022-10-31 03:20:00|1838.6|1838.3|1838.8|1838.5|1839.2|1838.9|1838.5|1838.2|21
1667186700000|2022-10-31 03:25:00|1838.7|1838.4|1837.6|1837.3|1839.3|1839|1837.5|1837.2|54
1667187000000|2022-10-31 03:30:00|1837.5|1837.2|1838.1|1837.8|1838.4|1838.1|1837|1836.7|62
1667187300000|2022-10-31 03:35:00|1838|1837.7|1838.1|1837.8|1838.4|1838.1|1837.6|1837.3|24
1667187600000|2022-10-31 03:40:00|1838.2|1837.9|1838.2|1837.9|1838.4|1838.1|1837.8|1837.5|16
1667187900000|2022-10-31 03:45:00|1838.1|1837.8|1839.6|1839.3|1839.8|1839.5|1838.1|1837.8|50
1667188200000|2022-10-31 03:50:00|1839.7|1839.4|1840.2|1839.9|1841|1840.7|1839.6|1839.3|160
1667188500000|2022-10-31 03:55:00|1840.3|1840|1840|1839.7|1841.1|1840.8|1839.9|1839.6|27
1667188800000|2022-10-31 04:00:00|1839.9|1839.6|1840.3|1840|1840.3|1840|1839.9|1839.6|28
1667189100000|2022-10-31 04:05:00|1840.2|1839.9|1840.2|1839.9|1840.8|1840.5|1839.7|1839.4|27
1667189400000|2022-10-31 04:10:00|1840.1|1839.8|1839.6|1839.3|1840.2|1839.9|1839.2|1838.9|26
1667189700000|2022-10-31 04:15:00|1839.5|1839.2|1839.5|1839.2|1839.8|1839.5|1839.3|1839|22
1667190000000|2022-10-31 04:20:00|1839.6|1839.3|1839.2|1838.9|1839.9|1839.6|1839.1|1838.8|16
1667190300000|2022-10-31 04:25:00|1839.1|1838.8|1839.2|1838.9|1839.4|1839.1|1838.7|1838.4|20
1667190600000|2022-10-31 04:30:00|1839.1|1838.8|1839.2|1838.9|1839.7|1839.4|1838.6|1838.3|63
1667190900000|2022-10-31 04:35:00|1839.3|1839|1839.4|1839.1|1839.8|1839.5|1838.9|1838.6|25
1667191200000|2022-10-31 04:40:00|1839.5|1839.2|1839.5|1839.2|1840.2|1839.9|1839.2|1838.9|24
1667191500000|2022-10-31 04:45:00|1839.4|1839.1|1839.2|1838.9|1839.7|1839.4|1839.1|1838.8|13
1667191800000|2022-10-31 04:50:00|1839.1|1838.8|1838.8|1838.5|1839.5|1839.2|1838.7|1838.4|26
1667192100000|2022-10-31 04:55:00|1838.7|1838.4|1839|1838.7|1839|1838.7|1838.5|1838.2|15
1667192400000|2022-10-31 05:00:00|1838.9|1838.6|1839.6|1839.3|1839.8|1839.5|1838.2|1837.9|45
1667192700000|2022-10-31 05:05:00|1839.5|1839.2|1840.5|1840.2|1841.4|1841.1|1839.5|1839.2|70
1667193000000|2022-10-31 05:10:00|1840.6|1840.3|1839.2|1838.9|1840.6|1840.3|1839|1838.7|37
1667193300000|2022-10-31 05:15:00|1839.1|1838.8|1839.3|1839|1839.3|1839|1838.8|1838.5|22
1667193600000|2022-10-31 05:20:00|1839.2|1838.9|1838.8|1838.5|1839.5|1839.2|1838.8|1838.5|20
1667193900000|2022-10-31 05:25:00|1838.9|1838.6|1839.9|1839.6|1840|1839.7|1838.8|1838.5|36
1667194200000|2022-10-31 05:30:00|1839.8|1839.5|1839.8|1839.5|1840.1|1839.8|1839.1|1838.8|16
1667194500000|2022-10-31 05:35:00|1839.7|1839.4|1839.3|1839|1840.7|1840.4|1839.3|1839|49
1667194800000|2022-10-31 05:40:00|1839.2|1838.9|1839|1838.7|1839.6|1839.3|1838.9|1838.6|25
1667195100000|2022-10-31 05:45:00|1838.9|1838.6|1837.6|1837.3|1839.2|1838.9|1837.5|1837.2|98
1667195400000|2022-10-31 05:50:00|1837.5|1837.2|1838.5|1838.2|1838.6|1838.3|1837.3|1837|31
1667195700000|2022-10-31 05:55:00|1838.6|1838.3|1838.8|1838.5|1839.1|1838.8|1837.9|1837.6|33
1667196000000|2022-10-31 06:00:00|1838.7|1838.4|1838.5|1838.2|1839.5|1839.2|1837.9|1837.6|116
1667196300000|2022-10-31 06:05:00|1838.6|1838.3|1838.8|1838.5|1839|1838.7|1838.2|1837.9|36
1667196600000|2022-10-31 06:10:00|1838.7|1838.4|1837.9|1837.6|1838.7|1838.4|1837.2|1836.9|42
1667196900000|2022-10-31 06:15:00|1837.8|1837.5|1836.9|1836.6|1838.5|1838.2|1836.8|1836.5|36
1667197200000|2022-10-31 06:20:00|1837|1836.7|1837.7|1837.4|1837.7|1837.4|1836.5|1836.2|27
1667197500000|2022-10-31 06:25:00|1837.6|1837.3|1837.5|1837.2|1838.1|1837.8|1837.5|1837.2|69
1667197800000|2022-10-31 06:30:00|1837.4|1837.1|1836.9|1836.6|1837.7|1837.4|1836.8|1836.5|35
1667198100000|2022-10-31 06:35:00|1836.8|1836.5|1836.7|1836.4|1837.5|1837.2|1836.6|1836.3|26
1667198400000|2022-10-31 06:40:00|1836.8|1836.5|1838.1|1837.8|1838.2|1837.9|1836.7|1836.4|54
1667198700000|2022-10-31 06:45:00|1838.3|1838|1837.5|1837.2|1838.4|1838.1|1837.3|1837|56
1667199000000|2022-10-31 06:50:00|1837.4|1837.1|1837.9|1837.6|1838.3|1838|1837.2|1836.9|42
1667199300000|2022-10-31 06:55:00|1838|1837.7|1837.6|1837.3|1838.4|1838.1|1837.1|1836.8|44
1667199600000|2022-10-31 07:00:00|1837.8|1837.5|1836.2|1835.9|1838.2|1837.9|1835.9|1835.6|146
1667199900000|2022-10-31 07:05:00|1836.3|1836|1835|1834.7|1836.4|1836.1|1834.5|1834.2|107
1667200200000|2022-10-31 07:10:00|1834.9|1834.6|1836.1|1835.8|1837.2|1836.9|1834.5|1834.2|380
1667200500000|2022-10-31 07:15:00|1836|1835.7|1836.7|1836.4|1837|1836.7|1835.3|1835|160
1667200800000|2022-10-31 07:20:00|1836.6|1836.3|1836.5|1836.2|1837.1|1836.8|1835.7|1835.4|178
1667201100000|2022-10-31 07:25:00|1836.4|1836.1|1837.5|1837.2|1837.6|1837.3|1836|1835.7|173
1667201400000|2022-10-31 07:30:00|1837.6|1837.3|1838|1837.7|1838.4|1838.1|1837.5|1837.2|76
1667201700000|2022-10-31 07:35:00|1838.1|1837.8|1838.1|1837.8|1838.5|1838.2|1837.8|1837.5|20
1667202000000|2022-10-31 07:40:00|1838|1837.7|1838|1837.7|1838.8|1838.5|1837.9|1837.6|56
1667202300000|2022-10-31 07:45:00|1838.1|1837.8|1837|1836.7|1838.1|1837.8|1836.9|1836.6|57
1667202600000|2022-10-31 07:50:00|1837.1|1836.8|1838.1|1837.8|1838.2|1837.9|1837|1836.7|33
1667202900000|2022-10-31 07:55:00|1838.2|1837.9|1839|1838.7|1839.1|1838.8|1838|1837.7|126
1667203200000|2022-10-31 08:00:00|1839.2|1838.9|1834.4|1834.1|1839.2|1838.9|1834.2|1833.9|278
1667203500000|2022-10-31 08:05:00|1834.2|1833.9|1832|1831.7|1834.3|1834|1831.7|1831.4|309
1667203800000|2022-10-31 08:10:00|1832.1|1831.8|1831.9|1831.6|1832.8|1832.5|1831.2|1830.9|261
1667204100000|2022-10-31 08:15:00|1832|1831.7|1831.8|1831.5|1832.3|1832|1831|1830.7|193
1667204400000|2022-10-31 08:20:00|1831.7|1831.4|1832.1|1831.8|1832.4|1832.1|1831.3|1831|98
1667204700000|2022-10-31 08:25:00|1832.2|1831.9|1830.7|1830.4|1832.6|1832.3|1830.7|1830.4|122
1667205000000|2022-10-31 08:30:00|1830.6|1830.3|1830.1|1829.8|1830.6|1830.3|1829.4|1829.1|428
1667205300000|2022-10-31 08:35:00|1830|1829.7|1830.8|1830.5|1830.8|1830.5|1829.8|1829.5|127
1667205600000|2022-10-31 08:40:00|1830.7|1830.4|1830.6|1830.3|1830.9|1830.6|1830|1829.7|93
1667205900000|2022-10-31 08:45:00|1830.5|1830.2|1829.2|1828.9|1830.5|1830.2|1828.6|1828.3|239
1667206200000|2022-10-31 08:50:00|1829.3|1829|1828.9|1828.6|1829.6|1829.3|1828.4|1828.1|99
1667206500000|2022-10-31 08:55:00|1828.8|1828.5|1830.6|1830.3|1831.1|1830.8|1828.8|1828.5|81
1667206800000|2022-10-31 09:00:00|1830.5|1830.2|1829.7|1829.4|1831|1830.7|1829.4|1829.1|87
1667207100000|2022-10-31 09:05:00|1829.6|1829.3|1829.6|1829.3|1830.3|1830|1829.1|1828.8|73
1667207400000|2022-10-31 09:10:00|1829.5|1829.2|1829.3|1829|1829.6|1829.3|1829.2|1828.9|111
1667207700000|2022-10-31 09:15:00|1829.7|1829.4|1830.1|1829.8|1830.2|1829.9|1828.7|1828.4|129
1667208000000|2022-10-31 09:20:00|1830|1829.7|1831.2|1830.9|1831.3|1831|1830|1829.7|99
1667208300000|2022-10-31 09:25:00|1831.1|1830.8|1830.5|1830.2|1831.2|1830.9|1829.6|1829.3|118
1667208600000|2022-10-31 09:30:00|1830.6|1830.3|1832.7|1832.4|1833|1832.7|1830.6|1830.3|93
1667208900000|2022-10-31 09:35:00|1832.6|1832.3|1833.2|1832.9|1833.2|1832.9|1832.2|1831.9|53
1667209200000|2022-10-31 09:40:00|1833.3|1833|1833.4|1833.1|1833.6|1833.3|1832.8|1832.5|46
1667209500000|2022-10-31 09:45:00|1833.5|1833.2|1834.4|1834.1|1834.8|1834.5|1833.5|1833.2|140
1667209800000|2022-10-31 09:50:00|1834.3|1834|1833.6|1833.3|1834.6|1834.3|1833.5|1833.2|42
1667210100000|2022-10-31 09:55:00|1833.5|1833.2|1832.9|1832.6|1833.9|1833.6|1832.2|1831.9|91
1667210400000|2022-10-31 10:00:00|1833.1|1832.8|1832.1|1831.8|1833.4|1833.1|1832|1831.7|84
1667210700000|2022-10-31 10:05:00|1832.2|1831.9|1833.7|1833.4|1834.1|1833.8|1832.1|1831.8|71
1667211000000|2022-10-31 10:10:00|1833.6|1833.3|1832.9|1832.6|1833.7|1833.4|1832|1831.7|53
1667211300000|2022-10-31 10:15:00|1833|1832.7|1832.3|1832|1833.2|1832.9|1832.2|1831.9|75
1667211600000|2022-10-31 10:20:00|1832.4|1832.1|1833.3|1833|1833.3|1833|1831.3|1831|109
1667211900000|2022-10-31 10:25:00|1833.1|1832.8|1832.5|1832.2|1833.3|1833|1832.3|1832|87
1667212200000|2022-10-31 10:30:00|1832.4|1832.1|1832.4|1832.1|1832.7|1832.4|1831.4|1831.1|85
1667212500000|2022-10-31 10:35:00|1832.3|1832|1833.1|1832.8|1833.3|1833|1832.1|1831.8|77
1667212800000|2022-10-31 10:40:00|1833|1832.7|1832.3|1832|1833.1|1832.8|1831.6|1831.3|100
1667213100000|2022-10-31 10:45:00|1832.2|1831.9|1832.1|1831.8|1832.7|1832.4|1831.7|1831.4|85
1667213400000|2022-10-31 10:50:00|1832|1831.7|1832|1831.7|1832.5|1832.2|1831.6|1831.3|59
1667213700000|2022-10-31 10:55:00|1832.1|1831.8|1834.1|1833.8|1834.1|1833.8|1831.9|1831.6|128
1667214000000|2022-10-31 11:00:00|1834.3|1834|1836.2|1835.9|1837.2|1836.9|1834.3|1834|534
1667214300000|2022-10-31 11:05:00|1836.1|1835.8|1836.7|1836.4|1837.1|1836.8|1835.8|1835.5|163
1667214600000|2022-10-31 11:10:00|1836.8|1836.5|1837.7|1837.4|1838.7|1838.4|1836.8|1836.5|239
1667214900000|2022-10-31 11:15:00|1837.8|1837.5|1837.9|1837.6|1838.8|1838.5|1837.5|1837.2|122
1667215200000|2022-10-31 11:20:00|1838|1837.7|1838.5|1838.2|1838.6|1838.3|1837.2|1836.9|294
1667215500000|2022-10-31 11:25:00|1838.4|1838.1|1840.4|1840.1|1840.5|1840.2|1838.4|1838.1|447
1667215800000|2022-10-31 11:30:00|1840.3|1840|1838.4|1838.1|1840.3|1840|1838.3|1838|310
1667216100000|2022-10-31 11:35:00|1838.5|1838.2|1838.3|1838|1838.9|1838.6|1837.6|1837.3|267
1667216400000|2022-10-31 11:40:00|1838.2|1837.9|1838.8|1838.5|1839.6|1839.3|1838.2|1837.9|216
1667216700000|2022-10-31 11:45:00|1838.7|1838.4|1838.2|1837.9|1839.7|1839.4|1837.7|1837.4|83
1667217000000|2022-10-31 11:50:00|1838.3|1838|1835.9|1835.6|1838.4|1838.1|1835.4|1835.1|148
1667217300000|2022-10-31 11:55:00|1835.8|1835.5|1836.3|1836|1836.8|1836.5|1835.4|1835.1|106
1667217600000|2022-10-31 12:00:00|1836.5|1836.2|1834.9|1834.6|1836.5|1836.2|1834|1833.7|319
1667217900000|2022-10-31 12:05:00|1834.8|1834.5|1833.8|1833.5|1834.9|1834.6|1833.2|1832.9|199
1667218200000|2022-10-31 12:10:00|1833.7|1833.4|1835.2|1834.9|1835.5|1835.2|1833.4|1833.1|467
1667218500000|2022-10-31 12:15:00|1835.1|1834.8|1834.1|1833.8|1835.8|1835.5|1834|1833.7|208
1667218800000|2022-10-31 12:20:00|1834.2|1833.9|1834.2|1833.9|1835|1834.7|1833.4|1833.1|228
1667219100000|2022-10-31 12:25:00|1834.3|1834|1833.6|1833.3|1835.2|1834.9|1833.6|1833.3|195
1667219400000|2022-10-31 12:30:00|1833.5|1833.2|1832.9|1832.6|1834.1|1833.8|1832.2|1831.9|378
1667219700000|2022-10-31 12:35:00|1833|1832.7|1831.3|1831|1833|1832.7|1830.9|1830.6|250
1667220000000|2022-10-31 12:40:00|1831.2|1830.9|1832.3|1832|1832.7|1832.4|1831.1|1830.8|258
1667220300000|2022-10-31 12:45:00|1832.4|1832.1|1832.1|1831.8|1833.1|1832.8|1831.9|1831.6|335
1667220600000|2022-10-31 12:50:00|1832.2|1831.9|1832.6|1832.3|1833.5|1833.2|1831.6|1831.3|312
1667220900000|2022-10-31 12:55:00|1832.5|1832.2|1832.8|1832.5|1833.1|1832.8|1831.5|1831.2|252
1667221200000|2022-10-31 13:00:00|1832.7|1832.4|1833.7|1833.4|1834|1833.7|1831.7|1831.4|392
1667221500000|2022-10-31 13:05:00|1833.6|1833.3|1834.6|1834.3|1834.7|1834.4|1833.3|1833|306
1667221800000|2022-10-31 13:10:00|1834.5|1834.2|1834.6|1834.3|1835.3|1835|1834.1|1833.8|345
1667222100000|2022-10-31 13:15:00|1834.7|1834.4|1833.6|1833.3|1834.8|1834.5|1833|1832.7|515
1667222400000|2022-10-31 13:20:00|1833.5|1833.2|1833.1|1832.8|1833.7|1833.4|1832.9|1832.6|627
1667222700000|2022-10-31 13:25:00|1833|1832.7|1831|1830.7|1833.4|1833.1|1830.8|1830.5|998
1667223000000|2022-10-31 13:30:00|1831.2|1830.9|1834.6|1834.3|1839.3|1839|1826.2|1825.9|13234
1667223300000|2022-10-31 13:35:00|1834.9|1834.6|1834.5|1834.2|1837.1|1836.8|1831.7|1831.4|5375
1667223600000|2022-10-31 13:40:00|1834.6|1834.3|1833.7|1833.4|1836.8|1836.5|1832|1831.7|3229
1667223900000|2022-10-31 13:45:00|1834|1833.7|1825.3|1825|1834.3|1834|1825.3|1825|3685
1667224200000|2022-10-31 13:50:00|1825.6|1825.3|1833.1|1832.8|1834|1833.7|1824.1|1823.8|3528
1667224500000|2022-10-31 13:55:00|1833|1832.7|1828.9|1828.6|1834|1833.7|1828.6|1828.3|2463
1667224800000|2022-10-31 14:00:00|1828.7|1828.4|1837.1|1836.8|1837.5|1837.2|1828.2|1827.9|3482
1667225100000|2022-10-31 14:05:00|1837|1836.7|1833.4|1833.1|1837|1836.7|1830.6|1830.3|2668
1667225400000|2022-10-31 14:10:00|1833.3|1833|1836.5|1836.2|1836.8|1836.5|1831.3|1831|1766
1667225700000|2022-10-31 14:15:00|1836.6|1836.3|1838.9|1838.6|1841.9|1841.6|1835.7|1835.4|3141
1667226000000|2022-10-31 14:20:00|1838.5|1838.2|1833.8|1833.5|1839.6|1839.3|1833.7|1833.4|1970
1667226300000|2022-10-31 14:25:00|1833.9|1833.6|1832.8|1832.5|1835.6|1835.3|1831.4|1831.1|1694
1667226600000|2022-10-31 14:30:00|1832.6|1832.3|1829.9|1829.6|1833.5|1833.2|1829.5|1829.2|1701
1667226900000|2022-10-31 14:35:00|1830|1829.7|1835.4|1835.1|1835.4|1835.1|1827.9|1827.6|1712
1667227200000|2022-10-31 14:40:00|1835.3|1835|1838.5|1838.2|1838.8|1838.5|1834.5|1834.2|1439
1667227500000|2022-10-31 14:45:00|1838.4|1838.1|1836.7|1836.4|1841.9|1841.6|1836.3|1836|2018
1667227800000|2022-10-31 14:50:00|1836.6|1836.3|1837.6|1837.3|1840.2|1839.9|1836.6|1836.3|1556
1667228100000|2022-10-31 14:55:00|1837.5|1837.2|1835.9|1835.6|1838.4|1838.1|1834.8|1834.5|1363
1667228400000|2022-10-31 15:00:00|1836.2|1835.9|1837.5|1837.2|1839.5|1839.2|1835.2|1834.9|1642
1667228700000|2022-10-31 15:05:00|1837.3|1837|1837.7|1837.4|1840.3|1840|1836|1835.7|1867
1667229000000|2022-10-31 15:10:00|1837.8|1837.5|1837.5|1837.2|1840.1|1839.8|1836.5|1836.2|1225
1667229300000|2022-10-31 15:15:00|1837.7|1837.4|1839.1|1838.8|1840.3|1840|1836.6|1836.3|1049
1667229600000|2022-10-31 15:20:00|1839.2|1838.9|1844.5|1844.2|1844.8|1844.5|1837.6|1837.3|1687
1667229900000|2022-10-31 15:25:00|1844.4|1844.1|1842.4|1842.1|1845|1844.7|1841.7|1841.4|1424
1667230200000|2022-10-31 15:30:00|1842.3|1842|1843.7|1843.4|1844.5|1844.2|1841|1840.7|1083
1667230500000|2022-10-31 15:35:00|1843.6|1843.3|1844.5|1844.2|1846.3|1846|1842.9|1842.6|1170
1667230800000|2022-10-31 15:40:00|1844.6|1844.3|1848.1|1847.8|1848.7|1848.4|1844.5|1844.2|1513
1667231100000|2022-10-31 15:45:00|1848|1847.7|1847.7|1847.4|1848.3|1848|1845.9|1845.6|1403
1667231400000|2022-10-31 15:50:00|1847.6|1847.3|1849.5|1849.2|1849.7|1849.4|1847.4|1847.1|1579
1667231700000|2022-10-31 15:55:00|1849.4|1849.1|1843|1842.7|1851.3|1851|1840|1839.7|4981
1667232000000|2022-10-31 16:00:00|1843.3|1843|1845|1844.7|1845.2|1844.9|1840.1|1839.8|1807
1667232300000|2022-10-31 16:05:00|1844.9|1844.6|1842.3|1842|1845.4|1845.1|1841.5|1841.2|1159
1667232600000|2022-10-31 16:10:00|1842.4|1842.1|1847|1846.7|1847.3|1847|1841.9|1841.6|1334
1667232900000|2022-10-31 16:15:00|1846.9|1846.6|1848.5|1848.2|1850.6|1850.3|1846.3|1846|1352
1667233200000|2022-10-31 16:20:00|1848.7|1848.4|1846|1845.7|1850|1849.7|1845.4|1845.1|1282
1667233500000|2022-10-31 16:25:00|1845.9|1845.6|1843.5|1843.2|1846.1|1845.8|1843.1|1842.8|910
1667233800000|2022-10-31 16:30:00|1843.4|1843.1|1841|1840.7|1843.5|1843.2|1840|1839.7|1566
1667234100000|2022-10-31 16:35:00|1840.8|1840.5|1840.9|1840.6|1842.1|1841.8|1839|1838.7|1751
1667234400000|2022-10-31 16:40:00|1840.8|1840.5|1840.4|1840.1|1842.4|1842.1|1838.7|1838.4|833
1667234700000|2022-10-31 16:45:00|1840.3|1840|1839.7|1839.4|1840.7|1840.4|1838.7|1838.4|786
1667235000000|2022-10-31 16:50:00|1839.8|1839.5|1837.3|1837|1841.7|1841.4|1836.9|1836.6|1446
1667235300000|2022-10-31 16:55:00|1837.5|1837.2|1841.5|1841.2|1841.9|1841.6|1837.2|1836.9|852
1667235600000|2022-10-31 17:00:00|1841.7|1841.4|1839.7|1839.4|1843|1842.7|1839.6|1839.3|1421
1667235900000|2022-10-31 17:05:00|1839.6|1839.3|1840.9|1840.6|1842|1841.7|1837.4|1837.1|1308
1667236200000|2022-10-31 17:10:00|1840.8|1840.5|1841.6|1841.3|1841.6|1841.3|1839.4|1839.1|881
1667236500000|2022-10-31 17:15:00|1841.5|1841.2|1844.2|1843.9|1844.4|1844.1|1840.8|1840.5|1110
1667236800000|2022-10-31 17:20:00|1844.3|1844|1844.8|1844.5|1845.7|1845.4|1843.8|1843.5|881
1667237100000|2022-10-31 17:25:00|1844.7|1844.4|1847.2|1846.9|1847.9|1847.6|1844.3|1844|1064
1667237400000|2022-10-31 17:30:00|1846.8|1846.5|1847.5|1847.2|1847.8|1847.5|1846.5|1846.2|946
1667237700000|2022-10-31 17:35:00|1847.4|1847.1|1847|1846.7|1848.5|1848.2|1846.9|1846.6|928
1667238000000|2022-10-31 17:40:00|1846.9|1846.6|1845.7|1845.4|1847|1846.7|1844.2|1843.9|1076
1667238300000|2022-10-31 17:45:00|1845.8|1845.5|1844.4|1844.1|1846|1845.7|1844|1843.7|811
1667238600000|2022-10-31 17:50:00|1844.6|1844.3|1843.8|1843.5|1845.4|1845.1|1842.9|1842.6|679
1667238900000|2022-10-31 17:55:00|1843.7|1843.4|1845|1844.7|1845.5|1845.2|1843.6|1843.3|1052
1667239200000|2022-10-31 18:00:00|1844.9|1844.6|1846.4|1846.1|1847|1846.7|1844.6|1844.3|1253
1667239500000|2022-10-31 18:05:00|1846.3|1846|1844|1843.7|1846.5|1846.2|1843.9|1843.6|1038
1667239800000|2022-10-31 18:10:00|1843.8|1843.5|1844.4|1844.1|1844.9|1844.6|1842.8|1842.5|767
1667240100000|2022-10-31 18:15:00|1844.3|1844|1845.4|1845.1|1845.9|1845.6|1842.9|1842.6|1110
1667240400000|2022-10-31 18:20:00|1845.3|1845|1845.6|1845.3|1846.4|1846.1|1844.7|1844.4|816
1667240700000|2022-10-31 18:25:00|1845.5|1845.2|1845|1844.7|1846.9|1846.6|1844.8|1844.5|762
1667241000000|2022-10-31 18:30:00|1844.9|1844.6|1846.1|1845.8|1846.7|1846.4|1844.2|1843.9|1061
1667241300000|2022-10-31 18:35:00|1846|1845.7|1849.2|1848.9|1849.5|1849.2|1845.7|1845.4|1927
1667241600000|2022-10-31 18:40:00|1849.1|1848.8|1847.7|1847.4|1849.3|1849|1846.9|1846.6|1395
1667241900000|2022-10-31 18:45:00|1847.6|1847.3|1845.3|1845|1848.3|1848|1844.4|1844.1|1184
1667242200000|2022-10-31 18:50:00|1845.5|1845.2|1846.3|1846|1846.7|1846.4|1845.1|1844.8|829
1667242500000|2022-10-31 18:55:00|1846.1|1845.8|1843.8|1843.5|1846.7|1846.4|1841.7|1841.4|1736
1667242800000|2022-10-31 19:00:00|1843.9|1843.6|1840.6|1840.3|1844.1|1843.8|1840.5|1840.2|1762
1667243100000|2022-10-31 19:05:00|1840.5|1840.2|1838.5|1838.2|1842|1841.7|1837.9|1837.6|2045
1667243400000|2022-10-31 19:10:00|1838.6|1838.3|1843.5|1843.2|1843.8|1843.5|1838.6|1838.3|2783
1667243700000|2022-10-31 19:15:00|1843.3|1843|1844.9|1844.6|1845.3|1845|1842.2|1841.9|3061
1667244000000|2022-10-31 19:20:00|1845|1844.7|1845.5|1845.2|1846.5|1846.2|1843.6|1843.3|1921
1667244300000|2022-10-31 19:25:00|1845.4|1845.1|1846.2|1845.9|1846.6|1846.3|1845.4|1845.1|1727
1667244600000|2022-10-31 19:30:00|1846|1845.7|1847.8|1847.5|1847.8|1847.5|1844.7|1844.4|2665
1667244900000|2022-10-31 19:35:00|1847.7|1847.4|1848.2|1847.9|1848.6|1848.3|1847|1846.7|1832
1667245200000|2022-10-31 19:40:00|1848.3|1848|1848.8|1848.5|1849.4|1849.1|1848.2|1847.9|2306
1667245500000|2022-10-31 19:45:00|1848.5|1848.2|1847.1|1846.8|1849.5|1849.2|1846.9|1846.6|3873
1667245800000|2022-10-31 19:50:00|1847.3|1847|1841.2|1840.9|1847.3|1847|1841.1|1840.8|5909
1667246100000|2022-10-31 19:55:00|1841.3|1841|1842.3|1842|1843.8|1843.5|1840.3|1840|21281
1667246400000|2022-10-31 20:00:00|1842.2|1841.9|1841.4|1841.1|1842.8|1842.5|1840.7|1840.4|5101
1667246700000|2022-10-31 20:05:00|1841.3|1841|1842.4|1842.1|1843.9|1843.6|1841.3|1841|1520
1667247000000|2022-10-31 20:10:00|1842.2|1841.9|1841.8|1841.5|1842.4|1842.1|1840.9|1840.6|967
1667247300000|2022-10-31 20:15:00|1841.7|1841.4|1842.1|1841.8|1842.4|1842.1|1841.4|1841.1|672
1667247600000|2022-10-31 20:20:00|1842|1841.7|1842.4|1842.1|1842.7|1842.4|1841.6|1841.3|304
1667247900000|2022-10-31 20:25:00|1842.3|1842|1842.3|1842|1842.7|1842.4|1841.9|1841.6|310
1667248200000|2022-10-31 20:30:00|1842.4|1842.1|1842.8|1842.5|1843|1842.7|1842.1|1841.8|162
1667248500000|2022-10-31 20:35:00|1842.9|1842.6|1842.9|1842.6|1843.4|1843.1|1842.8|1842.5|186
1667248800000|2022-10-31 20:40:00|1842.8|1842.5|1843.2|1842.9|1843.6|1843.3|1842.4|1842.1|211
1667249100000|2022-10-31 20:45:00|1843.1|1842.8|1842.5|1842.2|1843.3|1843|1842.4|1842.1|227
1667249400000|2022-10-31 20:50:00|1842.4|1842.1|1841.7|1841.4|1842.7|1842.4|1841.7|1841.4|619
1667249700000|2022-10-31 20:55:00|1841.6|1841.3|1841.9|1841.1|1841.9|1841.4|1840.6|1840.3|354
1667250000000|2022-10-31 21:00:00|1841.8|1841|1841.3|1840.5|1841.8|1841|1841.3|1840.5|0
1667250300000|2022-10-31 21:05:00|1841.4|1840.6|1841.2|1840.4|1841.6|1840.8|1841.2|1840.4|0
1667250600000|2022-10-31 21:10:00|1841.3|1840.5|1841.2|1840.4|1841.3|1840.5|1841.1|1840.3|0
1667250900000|2022-10-31 21:15:00|1841.3|1840.5|1841.1|1840.3|1841.3|1840.5|1840.7|1839.9|0
1667251200000|2022-10-31 21:20:00|1840.9|1840.1|1840.9|1840.1|1841.1|1840.3|1840.8|1840|0
1667251500000|2022-10-31 21:25:00|1841|1840.2|1841|1840.2|1841|1840.2|1840.9|1840.1|0
1667251800000|2022-10-31 21:30:00|1841.1|1840.3|1841.7|1840.9|1842.2|1841.4|1841.1|1840.3|0
1667252100000|2022-10-31 21:35:00|1841.6|1840.8|1841.8|1841|1841.8|1841|1841.6|1840.8|0
1667252400000|2022-10-31 21:40:00|1841.6|1840.8|1841.5|1840.7|1841.6|1840.8|1841.5|1840.7|0
1667252700000|2022-10-31 21:45:00|1841.4|1840.6|1841.5|1840.7|1841.5|1840.7|1841.4|1840.6|0
1667253000000|2022-10-31 21:50:00|1841.6|1840.8|1841.5|1840.7|1841.6|1840.8|1841.4|1840.6|0
1667253600000|2022-10-31 22:00:00|1842|1841.2|1841.3|1841|1842.7|1842.4|1841.2|1840.9|156
1667253900000|2022-10-31 22:05:00|1841.4|1841.1|1841.2|1840.9|1841.8|1841.5|1840.6|1840.3|82
1667254200000|2022-10-31 22:10:00|1841.3|1841|1842.1|1841.8|1842.2|1841.9|1841.1|1840.8|129
1667254500000|2022-10-31 22:15:00|1842|1841.7|1841.9|1841.6|1842.7|1842.4|1841.7|1841.4|137
1667254800000|2022-10-31 22:20:00|1842|1841.7|1842.4|1842.1|1842.6|1842.3|1841.9|1841.6|112
1667255100000|2022-10-31 22:25:00|1842.3|1842|1842.3|1842|1842.5|1842.2|1842|1841.7|46
1667255400000|2022-10-31 22:30:00|1842.4|1842.1|1842.2|1841.9|1842.9|1842.6|1842.1|1841.8|128
1667255700000|2022-10-31 22:35:00|1842.1|1841.8|1841.8|1841.5|1842.2|1841.9|1841.6|1841.3|174
1667256000000|2022-10-31 22:40:00|1841.7|1841.4|1841.9|1841.6|1841.9|1841.6|1841.3|1841|73
1667256300000|2022-10-31 22:45:00|1841.8|1841.5|1841.9|1841.6|1842|1841.7|1841.8|1841.5|26
1667256600000|2022-10-31 22:50:00|1841.8|1841.5|1841.6|1841.3|1842.2|1841.9|1841.6|1841.3|89
1667256900000|2022-10-31 22:55:00|1841.5|1841.2|1841.2|1840.9|1841.8|1841.5|1840.9|1840.6|65
1667257200000|2022-10-31 23:00:00|1841.1|1840.8|1842.5|1842.2|1842.6|1842.3|1841.1|1840.8|229
1667257500000|2022-10-31 23:05:00|1842.6|1842.3|1843.5|1843.2|1844.3|1844|1842.6|1842.3|73
1667257800000|2022-10-31 23:10:00|1843.4|1843.1|1843.9|1843.6|1843.9|1843.6|1843|1842.7|30
1667258100000|2022-10-31 23:15:00|1844|1843.7|1844.1|1843.8|1844.4|1844.1|1843.9|1843.6|65
1667258400000|2022-10-31 23:20:00|1844.2|1843.9|1844.2|1843.9|1844.4|1844.1|1843.7|1843.4|49
1667258700000|2022-10-31 23:25:00|1844.1|1843.8|1844.7|1844.4|1844.8|1844.5|1843.9|1843.6|28
1667259000000|2022-10-31 23:30:00|1844.8|1844.5|1843.9|1843.6|1845.2|1844.9|1843.6|1843.3|139
1667259300000|2022-10-31 23:35:00|1843.8|1843.5|1842.8|1842.5|1844|1843.7|1842.3|1842|178
1667259600000|2022-10-31 23:40:00|1842.9|1842.6|1843.4|1843.1|1843.7|1843.4|1842.9|1842.6|25
1667259900000|2022-10-31 23:45:00|1843.5|1843.2|1843.6|1843.3|1844.4|1844.1|1843.5|1843.2|45
1667260200000|2022-10-31 23:50:00|1843.7|1843.4|1843|1842.7|1843.7|1843.4|1842.9|1842.6|21
1667260500000|2022-10-31 23:55:00|1842.9|1842.6|1842.8|1842.5|1843.6|1843.3|1842.7|1842.4|15
1667260800000|2022-11-01 00:00:00|1842.9|1842.6|1842.8|1842.5|1843|1842.7|1841.8|1841.5|45
1667261100000|2022-11-01 00:05:00|1842.7|1842.4|1844|1843.7|1844.2|1843.9|1842.3|1842|48
1667261400000|2022-11-01 00:10:00|1843.9|1843.6|1844.3|1844|1845|1844.7|1843.7|1843.4|46
1667261700000|2022-11-01 00:15:00|1844.5|1844.2|1844.3|1844|1845.1|1844.8|1844.1|1843.8|89
1667262000000|2022-11-01 00:20:00|1844.2|1843.9|1844.7|1844.4|1845.1|1844.8|1843.6|1843.3|38
1667262300000|2022-11-01 00:25:00|1844.8|1844.5|1845|1844.7|1845.1|1844.8|1844.3|1844|26
1667262600000|2022-11-01 00:30:00|1844.9|1844.6|1845.4|1845.1|1845.7|1845.4|1844.9|1844.6|58
1667262900000|2022-11-01 00:35:00|1845.3|1845|1845.2|1844.9|1845.8|1845.5|1845.2|1844.9|60
1667263200000|2022-11-01 00:40:00|1845.1|1844.8|1844.7|1844.4|1845.5|1845.2|1844.5|1844.2|36
1667263500000|2022-11-01 00:45:00|1844.9|1844.6|1844.2|1843.9|1845.3|1845|1844.2|1843.9|65
1667263800000|2022-11-01 00:50:00|1844.1|1843.8|1845|1844.7|1845.3|1845|1844.1|1843.8|24
1667264100000|2022-11-01 00:55:00|1845.1|1844.8|1844.5|1844.2|1845.1|1844.8|1844.2|1843.9|78
1667264400000|2022-11-01 01:00:00|1844.6|1844.3|1845|1844.7|1845.4|1845.1|1844.6|1844.3|58
1667264700000|2022-11-01 01:05:00|1844.9|1844.6|1845.6|1845.3|1845.7|1845.4|1844.5|1844.2|62
1667265000000|2022-11-01 01:10:00|1845.5|1845.2|1845.8|1845.5|1845.8|1845.5|1845.2|1844.9|21
1667265300000|2022-11-01 01:15:00|1845.9|1845.6|1846.8|1846.5|1846.8|1846.5|1845|1844.7|110
1667265600000|2022-11-01 01:20:00|1846.7|1846.4|1846.8|1846.5|1847.3|1847|1846.2|1845.9|84
1667265900000|2022-11-01 01:25:00|1846.9|1846.6|1847.6|1847.3|1847.6|1847.3|1846.4|1846.1|56
1667266200000|2022-11-01 01:30:00|1847.7|1847.4|1847|1846.7|1848.1|1847.8|1846.9|1846.6|99
1667266500000|2022-11-01 01:35:00|1846.9|1846.6|1846.9|1846.6|1847.1|1846.8|1846.6|1846.3|40
1667266800000|2022-11-01 01:40:00|1846.8|1846.5|1846.9|1846.6|1848.1|1847.8|1846.6|1846.3|66
1667267100000|2022-11-01 01:45:00|1847|1846.7|1847.4|1847.1|1847.9|1847.6|1846.7|1846.4|33
1667267400000|2022-11-01 01:50:00|1847.5|1847.2|1847.7|1847.4|1848.2|1847.9|1847.5|1847.2|25
1667267700000|2022-11-01 01:55:00|1847.8|1847.5|1848|1847.7|1848.2|1847.9|1847.7|1847.4|28
1667268000000|2022-11-01 02:00:00|1848.1|1847.8|1848.1|1847.8|1848.8|1848.5|1848|1847.7|67
1667268300000|2022-11-01 02:05:00|1848|1847.7|1848.1|1847.8|1848.3|1848|1847.6|1847.3|35
1667268600000|2022-11-01 02:10:00|1848|1847.7|1848.5|1848.2|1848.8|1848.5|1847.7|1847.4|67
1667268900000|2022-11-01 02:15:00|1848.6|1848.3|1848|1847.7|1848.7|1848.4|1847.3|1847|56
1667269200000|2022-11-01 02:20:00|1848.1|1847.8|1848.9|1848.6|1849|1848.7|1848|1847.7|64
1667269500000|2022-11-01 02:25:00|1848.8|1848.5|1849.2|1848.9|1849.5|1849.2|1848.7|1848.4|69
1667269800000|2022-11-01 02:30:00|1849.3|1849|1850.1|1849.8|1850.1|1849.8|1849.1|1848.8|81
1667270100000|2022-11-01 02:35:00|1850.2|1849.9|1850.1|1849.8|1850.6|1850.3|1850|1849.7|88
1667270400000|2022-11-01 02:40:00|1850.2|1849.9|1850.1|1849.8|1850.3|1850|1849.8|1849.5|70
1667270700000|2022-11-01 02:45:00|1850.2|1849.9|1850.4|1850.1|1850.6|1850.3|1850|1849.7|43
1667271000000|2022-11-01 02:50:00|1850.3|1850|1850.4|1850.1|1850.8|1850.5|1850|1849.7|62
1667271300000|2022-11-01 02:55:00|1850.3|1850|1850.5|1850.2|1850.9|1850.6|1850.2|1849.9|49
1667271600000|2022-11-01 03:00:00|1850.6|1850.3|1850.1|1849.8|1851.3|1851|1850|1849.7|94
1667271900000|2022-11-01 03:05:00|1850|1849.7|1850.3|1850|1850.4|1850.1|1849.5|1849.2|46
1667272200000|2022-11-01 03:10:00|1850.2|1849.9|1849.5|1849.2|1850.5|1850.2|1849.4|1849.1|37
1667272500000|2022-11-01 03:15:00|1849.4|1849.1|1849.4|1849.1|1850.1|1849.8|1849.4|1849.1|41
1667272800000|2022-11-01 03:20:00|1849.5|1849.2|1849.1|1848.8|1849.6|1849.3|1849|1848.7|38
1667273100000|2022-11-01 03:25:00|1849|1848.7|1849|1848.7|1849.4|1849.1|1848.8|1848.5|39
1667273400000|2022-11-01 03:30:00|1849.1|1848.8|1849.6|1849.3|1850|1849.7|1848.9|1848.6|118
1667273700000|2022-11-01 03:35:00|1849.5|1849.2|1849.6|1849.3|1849.9|1849.6|1849|1848.7|54
1667274000000|2022-11-01 03:40:00|1849.5|1849.2|1849.1|1848.8|1849.7|1849.4|1849|1848.7|23
1667274300000|2022-11-01 03:45:00|1849|1848.7|1848.8|1848.5|1849.1|1848.8|1847.8|1847.5|74
1667274600000|2022-11-01 03:50:00|1848.7|1848.4|1849.3|1849|1849.7|1849.4|1847.9|1847.6|33
1667274900000|2022-11-01 03:55:00|1849.4|1849.1|1849.4|1849.1|1849.5|1849.2|1848.5|1848.2|22
1667275200000|2022-11-01 04:00:00|1849.3|1849|1849.1|1848.8|1849.6|1849.3|1848.7|1848.4|17
1667275500000|2022-11-01 04:05:00|1849|1848.7|1848.9|1848.6|1849.1|1848.8|1848.2|1847.9|19
1667275800000|2022-11-01 04:10:00|1848.8|1848.5|1848.4|1848.1|1848.9|1848.6|1847.8|1847.5|12
1667276100000|2022-11-01 04:15:00|1848.3|1848|1848.7|1848.4|1848.9|1848.6|1848.2|1847.9|10
1667276400000|2022-11-01 04:20:00|1848.8|1848.5|1848.9|1848.6|1849.1|1848.8|1848.7|1848.4|4
1667276700000|2022-11-01 04:25:00|1849|1848.7|1848|1847.7|1849.2|1848.9|1847.9|1847.6|12
1667277000000|2022-11-01 04:30:00|1847.9|1847.6|1849.3|1849|1849.4|1849.1|1847.5|1847.2|49
1667277300000|2022-11-01 04:35:00|1849.2|1848.9|1849.8|1849.5|1849.9|1849.6|1849.2|1848.9|17
1667277600000|2022-11-01 04:40:00|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.4|1849.1|39
1667277900000|2022-11-01 04:45:00|1849.8|1849.5|1849.4|1849.1|1850|1849.7|1849.3|1849|43
1667278200000|2022-11-01 04:50:00|1849.3|1849|1849.1|1848.8|1849.6|1849.3|1849.1|1848.8|12
1667278500000|2022-11-01 04:55:00|1849|1848.7|1848.9|1848.6|1849.3|1849|1848.6|1848.3|30
1667278800000|2022-11-01 05:00:00|1848.8|1848.5|1849.7|1849.4|1850|1849.7|1848.8|1848.5|41
1667279100000|2022-11-01 05:05:00|1849.6|1849.3|1850.4|1850.1|1850.6|1850.3|1849.5|1849.2|54
1667279400000|2022-11-01 05:10:00|1850.5|1850.2|1849.9|1849.6|1850.5|1850.2|1849.8|1849.5|25
1667279700000|2022-11-01 05:15:00|1849.8|1849.5|1850.1|1849.8|1850.5|1850.2|1849.5|1849.2|25
1667280000000|2022-11-01 05:20:00|1850.2|1849.9|1850.4|1850.1|1850.6|1850.3|1849.9|1849.6|80
1667280300000|2022-11-01 05:25:00|1850.3|1850|1851.9|1851.6|1852.1|1851.8|1850.1|1849.8|173
1667280600000|2022-11-01 05:30:00|1852|1851.7|1852.3|1852|1852.4|1852.1|1851.5|1851.2|87
1667280900000|2022-11-01 05:35:00|1852.4|1852.1|1853.4|1853.1|1853.5|1853.2|1852.4|1852.1|199
1667281200000|2022-11-01 05:40:00|1853.5|1853.2|1853.7|1853.4|1853.8|1853.5|1853.1|1852.8|74
1667281500000|2022-11-01 05:45:00|1853.6|1853.3|1854.9|1854.6|1855.2|1854.9|1853.6|1853.3|218
1667281800000|2022-11-01 05:50:00|1854.8|1854.5|1854|1853.7|1854.9|1854.6|1853.5|1853.2|92
1667282100000|2022-11-01 05:55:00|1853.9|1853.6|1853.4|1853.1|1854.3|1854|1853.4|1853.1|68
1667282400000|2022-11-01 06:00:00|1853.5|1853.2|1854.5|1854.2|1854.5|1854.2|1853.4|1853.1|47
1667282700000|2022-11-01 06:05:00|1854.6|1854.3|1855.1|1854.8|1855.4|1855.1|1854.2|1853.9|58
1667283000000|2022-11-01 06:10:00|1855.3|1855|1855.5|1855.2|1855.8|1855.5|1854.8|1854.5|87
1667283300000|2022-11-01 06:15:00|1855.4|1855.1|1855.4|1855.1|1855.9|1855.6|1855|1854.7|33
1667283600000|2022-11-01 06:20:00|1855.5|1855.2|1855.1|1854.8|1855.6|1855.3|1854.7|1854.4|67
1667283900000|2022-11-01 06:25:00|1855.2|1854.9|1854.6|1854.3|1855.4|1855.1|1854.5|1854.2|44
1667284200000|2022-11-01 06:30:00|1854.5|1854.2|1853.9|1853.6|1854.7|1854.4|1853.8|1853.5|95
1667284500000|2022-11-01 06:35:00|1854|1853.7|1853.5|1853.2|1854.3|1854|1853.3|1853|87
1667284800000|2022-11-01 06:40:00|1853.4|1853.1|1854.2|1853.9|1854.9|1854.6|1853.4|1853.1|52
1667285100000|2022-11-01 06:45:00|1854.1|1853.8|1854.6|1854.3|1854.7|1854.4|1853.4|1853.1|53
1667285400000|2022-11-01 06:50:00|1854.7|1854.4|1854.6|1854.3|1855|1854.7|1853.8|1853.5|93
1667285700000|2022-11-01 06:55:00|1854.7|1854.4|1855.5|1855.2|1855.8|1855.5|1854.5|1854.2|116
1667286000000|2022-11-01 07:00:00|1855.6|1855.3|1852.5|1852.2|1855.6|1855.3|1852.3|1852|288
1667286300000|2022-11-01 07:05:00|1852.6|1852.3|1854.7|1854.4|1855.6|1855.3|1852.4|1852.1|287
1667286600000|2022-11-01 07:10:00|1854.8|1854.5|1857.9|1857.6|1857.9|1857.6|1854.7|1854.4|259
1667286900000|2022-11-01 07:15:00|1858|1857.7|1856.5|1856.2|1858.1|1857.8|1855.6|1855.3|126
1667287200000|2022-11-01 07:20:00|1856.4|1856.1|1853|1852.7|1857.2|1856.9|1852.9|1852.6|295
1667287500000|2022-11-01 07:25:00|1852.9|1852.6|1850.6|1850.3|1853|1852.7|1849.8|1849.5|355
1667287800000|2022-11-01 07:30:00|1850.8|1850.5|1850.6|1850.3|1851.5|1851.2|1849.8|1849.5|125
1667288100000|2022-11-01 07:35:00|1850.5|1850.2|1851.2|1850.9|1851.9|1851.6|1850.3|1850|164
1667288400000|2022-11-01 07:40:00|1851.3|1851|1851.1|1850.8|1851.7|1851.4|1850.6|1850.3|85
1667288700000|2022-11-01 07:45:00|1851|1850.7|1851.8|1851.5|1851.9|1851.6|1850.8|1850.5|76
1667289000000|2022-11-01 07:50:00|1851.7|1851.4|1853.1|1852.8|1853.2|1852.9|1851.6|1851.3|157
1667289300000|2022-11-01 07:55:00|1853|1852.7|1854|1853.7|1854.2|1853.9|1852.6|1852.3|137
1667289600000|2022-11-01 08:00:00|1853.8|1853.5|1857.8|1857.5|1858.1|1857.8|1853.7|1853.4|511
1667289900000|2022-11-01 08:05:00|1857.7|1857.4|1858.5|1858.2|1859.7|1859.4|1857.7|1857.4|470
1667290200000|2022-11-01 08:10:00|1858.6|1858.3|1860.3|1860|1860.9|1860.6|1858|1857.7|254
1667290500000|2022-11-01 08:15:00|1860.4|1860.1|1859.3|1859|1861|1860.7|1859.2|1858.9|212
1667290800000|2022-11-01 08:20:00|1859.2|1858.9|1858.3|1858|1860.5|1860.2|1858.1|1857.8|261
1667291100000|2022-11-01 08:25:00|1858.4|1858.1|1859.4|1859.1|1859.7|1859.4|1857.9|1857.6|232
1667291400000|2022-11-01 08:30:00|1859.3|1859|1858.6|1858.3|1860.1|1859.8|1858.5|1858.2|126
1667291700000|2022-11-01 08:35:00|1858.7|1858.4|1858.8|1858.5|1860.1|1859.8|1858.5|1858.2|159
1667292000000|2022-11-01 08:40:00|1858.9|1858.6|1859.1|1858.8|1859.7|1859.4|1858.7|1858.4|81
1667292300000|2022-11-01 08:45:00|1859|1858.7|1858.6|1858.3|1859.6|1859.3|1858.3|1858|155
1667292600000|2022-11-01 08:50:00|1858.5|1858.2|1858.3|1858|1859.7|1859.4|1858.2|1857.9|158
1667292900000|2022-11-01 08:55:00|1858.2|1857.9|1858.3|1858|1859.3|1859|1857.9|1857.6|197
1667293200000|2022-11-01 09:00:00|1858.2|1857.9|1856.2|1855.9|1858.2|1857.9|1855.7|1855.4|219
1667293500000|2022-11-01 09:05:00|1856.3|1856|1855.6|1855.3|1857|1856.7|1855.5|1855.2|97
1667293800000|2022-11-01 09:10:00|1855.5|1855.2|1855.6|1855.3|1856.2|1855.9|1854.9|1854.6|220
1667294100000|2022-11-01 09:15:00|1855.5|1855.2|1856.9|1856.6|1857|1856.7|1854.4|1854.1|195
1667294400000|2022-11-01 09:20:00|1856.8|1856.5|1856.4|1856.1|1857.5|1857.2|1856.3|1856|112
1667294700000|2022-11-01 09:25:00|1856.5|1856.2|1856.3|1856|1856.8|1856.5|1855.3|1855|81
1667295000000|2022-11-01 09:30:00|1856.4|1856.1|1857.8|1857.5|1858|1857.7|1855.9|1855.6|88
1667295300000|2022-11-01 09:35:00|1857.7|1857.4|1858|1857.7|1858.3|1858|1857.4|1857.1|114
1667295600000|2022-11-01 09:40:00|1857.9|1857.6|1858.2|1857.9|1858.7|1858.4|1857.8|1857.5|191
1667295900000|2022-11-01 09:45:00|1858.3|1858|1858|1857.7|1858.6|1858.3|1857.7|1857.4|120
1667296200000|2022-11-01 09:50:00|1858.1|1857.8|1858.1|1857.8|1858.3|1858|1857.1|1856.8|76
1667296500000|2022-11-01 09:55:00|1858|1857.7|1858.4|1858.1|1858.7|1858.4|1857.9|1857.6|136
1667296800000|2022-11-01 10:00:00|1858.5|1858.2|1857.7|1857.4|1859.1|1858.8|1857.6|1857.3|147
1667297100000|2022-11-01 10:05:00|1857.6|1857.3|1858.1|1857.8|1858.5|1858.2|1856.7|1856.4|180
1667297400000|2022-11-01 10:10:00|1858.2|1857.9|1858.9|1858.6|1859.5|1859.2|1858|1857.7|281
1667297700000|2022-11-01 10:15:00|1858.8|1858.5|1857.7|1857.4|1859|1858.7|1857.6|1857.3|122
1667298000000|2022-11-01 10:20:00|1857.8|1857.5|1859.3|1859|1860|1859.7|1857.7|1857.4|255
1667298300000|2022-11-01 10:25:00|1859.4|1859.1|1859.5|1859.2|1860.1|1859.8|1858.8|1858.5|217
1667298600000|2022-11-01 10:30:00|1859.4|1859.1|1861.3|1861|1861.3|1861|1859.3|1859|450
1667298900000|2022-11-01 10:35:00|1861.2|1860.9|1862|1861.7|1862.6|1862.3|1861.1|1860.8|309
1667299200000|2022-11-01 10:40:00|1861.9|1861.6|1860.7|1860.4|1862.2|1861.9|1860.3|1860|161
1667299500000|2022-11-01 10:45:00|1860.6|1860.3|1861.2|1860.9|1861.6|1861.3|1860.1|1859.8|63
1667299800000|2022-11-01 10:50:00|1861.1|1860.8|1861.3|1861|1861.9|1861.6|1861.1|1860.8|80
1667300100000|2022-11-01 10:55:00|1861.4|1861.1|1860.3|1860|1861.7|1861.4|1860.2|1859.9|149
1667300400000|2022-11-01 11:00:00|1859.9|1859.6|1859.6|1859.3|1860.1|1859.8|1858.4|1858.1|225
1667300700000|2022-11-01 11:05:00|1859.7|1859.4|1860.9|1860.6|1861.9|1861.6|1859.5|1859.2|247
1667301000000|2022-11-01 11:10:00|1860.8|1860.5|1859.6|1859.3|1861|1860.7|1859.1|1858.8|144
1667301300000|2022-11-01 11:15:00|1859.5|1859.2|1859.2|1858.9|1859.7|1859.4|1858.5|1858.2|88
1667301600000|2022-11-01 11:20:00|1859.1|1858.8|1859.4|1859.1|1859.9|1859.6|1859|1858.7|103
1667301900000|2022-11-01 11:25:00|1859.3|1859|1860|1859.7|1860.2|1859.9|1859.2|1858.9|166
1667302200000|2022-11-01 11:30:00|1859.9|1859.6|1861.2|1860.9|1861.8|1861.5|1859.9|1859.6|104
1667302500000|2022-11-01 11:35:00|1861.1|1860.8|1860.3|1860|1861.6|1861.3|1860|1859.7|105
1667302800000|2022-11-01 11:40:00|1860.4|1860.1|1861.2|1860.9|1861.8|1861.5|1860.2|1859.9|241
1667303100000|2022-11-01 11:45:00|1861.1|1860.8|1861.3|1861|1861.6|1861.3|1860.8|1860.5|71
1667303400000|2022-11-01 11:50:00|1861.2|1860.9|1861.7|1861.4|1861.9|1861.6|1860.7|1860.4|132
1667303700000|2022-11-01 11:55:00|1861.9|1861.6|1861.9|1861.6|1862.9|1862.6|1861.8|1861.5|291
1667304000000|2022-11-01 12:00:00|1862.1|1861.8|1860.2|1859.9|1863.7|1863.4|1859.4|1859.1|503
1667304300000|2022-11-01 12:05:00|1860.1|1859.8|1861.2|1860.9|1861.6|1861.3|1859.5|1859.2|343
1667304600000|2022-11-01 12:10:00|1861|1860.7|1862.4|1862.1|1862.8|1862.5|1860.7|1860.4|302
1667304900000|2022-11-01 12:15:00|1862.3|1862|1863.1|1862.8|1863.3|1863|1862.2|1861.9|277
1667305200000|2022-11-01 12:20:00|1863.2|1862.9|1864.3|1864|1864.5|1864.2|1862.1|1861.8|622
1667305500000|2022-11-01 12:25:00|1864.2|1863.9|1864.1|1863.8|1864.7|1864.4|1863|1862.7|301
1667305800000|2022-11-01 12:30:00|1864.2|1863.9|1864.6|1864.3|1865.4|1865.1|1863.5|1863.2|337
1667306100000|2022-11-01 12:35:00|1864.5|1864.2|1863.3|1863|1864.9|1864.6|1863.1|1862.8|242
1667306400000|2022-11-01 12:40:00|1863.4|1863.1|1862.7|1862.4|1863.7|1863.4|1862.5|1862.2|310
1667306700000|2022-11-01 12:45:00|1862.8|1862.5|1862.8|1862.5|1863.8|1863.5|1862.3|1862|269
1667307000000|2022-11-01 12:50:00|1862.9|1862.6|1862.3|1862|1863.8|1863.5|1861.6|1861.3|449
1667307300000|2022-11-01 12:55:00|1862.2|1861.9|1861.8|1861.5|1862.8|1862.5|1861.8|1861.5|356
1667307600000|2022-11-01 13:00:00|1861.9|1861.6|1860.2|1859.9|1862.5|1862.2|1860|1859.7|935
1667307900000|2022-11-01 13:05:00|1860|1859.7|1860.1|1859.8|1861.2|1860.9|1859.8|1859.5|547
1667308200000|2022-11-01 13:10:00|1860|1859.7|1860.3|1860|1861.8|1861.5|1859.9|1859.6|474
1667308500000|2022-11-01 13:15:00|1860.4|1860.1|1859.8|1859.5|1861.2|1860.9|1859.5|1859.2|480
1667308800000|2022-11-01 13:20:00|1859.9|1859.6|1859.8|1859.5|1860.9|1860.6|1859.5|1859.2|453
1667309100000|2022-11-01 13:25:00|1859.9|1859.6|1860.8|1860.5|1861.4|1861.1|1858.8|1858.5|747
1667309400000|2022-11-01 13:30:00|1861.1|1860.8|1853.6|1853.3|1864.7|1864.4|1853.3|1853|9938
1667309700000|2022-11-01 13:35:00|1853.7|1853.4|1855.8|1855.5|1855.9|1855.6|1850.3|1850|5552
1667310000000|2022-11-01 13:40:00|1855.9|1855.6|1855.7|1855.4|1857.8|1857.5|1851.9|1851.6|4270
1667310300000|2022-11-01 13:45:00|1855.8|1855.5|1854|1853.7|1856.4|1856.1|1849.9|1849.6|4478
1667310600000|2022-11-01 13:50:00|1853.5|1853.2|1857.8|1857.5|1858.7|1858.4|1850.2|1849.9|3753
1667310900000|2022-11-01 13:55:00|1857.9|1857.6|1858.2|1857.9|1859.6|1859.3|1856.1|1855.8|2352
1667311200000|2022-11-01 14:00:00|1858.6|1858.3|1846.8|1846.5|1859|1858.7|1846.4|1846.1|7750
1667311500000|2022-11-01 14:05:00|1847|1846.7|1844.3|1844|1849.5|1849.2|1843.9|1843.6|4617
1667311800000|2022-11-01 14:10:00|1844.2|1843.9|1847.4|1847.1|1848.8|1848.5|1843.4|1843.1|3856
1667312100000|2022-11-01 14:15:00|1847.8|1847.5|1847.9|1847.6|1851.6|1851.3|1846.4|1846.1|3316
1667312400000|2022-11-01 14:20:00|1847.7|1847.4|1850.9|1850.6|1855.4|1855.1|1845.2|1844.9|3662
1667312700000|2022-11-01 14:25:00|1850.8|1850.5|1852.6|1852.3|1852.6|1852.3|1847.2|1846.9|2101
1667313000000|2022-11-01 14:30:00|1852.7|1852.4|1854|1853.7|1854|1853.7|1848.7|1848.4|2121
1667313300000|2022-11-01 14:35:00|1853.7|1853.4|1849.2|1848.9|1855|1854.7|1848.8|1848.5|2501
1667313600000|2022-11-01 14:40:00|1849.1|1848.8|1842.6|1842.3|1849.1|1848.8|1841.1|1840.8|3670
1667313900000|2022-11-01 14:45:00|1842.5|1842.2|1845.6|1845.3|1846.7|1846.4|1841.1|1840.8|2458
1667314200000|2022-11-01 14:50:00|1845.5|1845.2|1847.2|1846.9|1847.9|1847.6|1844.4|1844.1|1796
1667314500000|2022-11-01 14:55:00|1847.1|1846.8|1843.4|1843.1|1847.9|1847.6|1840.6|1840.3|2444
1667314800000|2022-11-01 15:00:00|1843.5|1843.2|1846.1|1845.8|1846.8|1846.5|1842.5|1842.2|2344
1667315100000|2022-11-01 15:05:00|1846|1845.7|1845.5|1845.2|1846.8|1846.5|1842.9|1842.6|1606
1667315400000|2022-11-01 15:10:00|1845.4|1845.1|1846.8|1846.5|1847.2|1846.9|1844.9|1844.6|924
1667315700000|2022-11-01 15:15:00|1846.7|1846.4|1841.5|1841.2|1847.7|1847.4|1841.3|1841|2035
1667316000000|2022-11-01 15:20:00|1841.6|1841.3|1841.1|1840.8|1844.2|1843.9|1840.1|1839.8|1566
1667316300000|2022-11-01 15:25:00|1841.2|1840.9|1845.7|1845.4|1846.1|1845.8|1840.2|1839.9|1400
1667316600000|2022-11-01 15:30:00|1845.9|1845.6|1846.3|1846|1847.9|1847.6|1845|1844.7|1610
1667316900000|2022-11-01 15:35:00|1846.5|1846.2|1838|1837.7|1847.1|1846.8|1837.1|1836.8|2266
1667317200000|2022-11-01 15:40:00|1837.9|1837.6|1837.7|1837.4|1840.1|1839.8|1837.1|1836.8|1498
1667317500000|2022-11-01 15:45:00|1837.6|1837.3|1842.1|1841.8|1843.4|1843.1|1837.2|1836.9|1209
1667317800000|2022-11-01 15:50:00|1842|1841.7|1843.7|1843.4|1843.8|1843.5|1840.9|1840.6|910
1667318100000|2022-11-01 15:55:00|1843.8|1843.5|1844.6|1844.3|1845.5|1845.2|1842|1841.7|1120
1667318400000|2022-11-01 16:00:00|1844.4|1844.1|1846.2|1845.9|1846.4|1846.1|1843.7|1843.4|1327
1667318700000|2022-11-01 16:05:00|1846.3|1846|1846.7|1846.4|1852.8|1852.5|1846.2|1845.9|3728
1667319000000|2022-11-01 16:10:00|1846.6|1846.3|1845.2|1844.9|1849|1848.7|1843.5|1843.2|1706
1667319300000|2022-11-01 16:15:00|1845.1|1844.8|1844.2|1843.9|1845.7|1845.4|1843.6|1843.3|1283
1667319600000|2022-11-01 16:20:00|1844.3|1844|1844.6|1844.3|1847.4|1847.1|1842.9|1842.6|1669
1667319900000|2022-11-01 16:25:00|1844.5|1844.2|1845|1844.7|1847.3|1847|1844.4|1844.1|2326
1667320200000|2022-11-01 16:30:00|1845.1|1844.8|1846.4|1846.1|1848.2|1847.9|1844.7|1844.4|2747
1667320500000|2022-11-01 16:35:00|1846.5|1846.2|1848|1847.7|1848.2|1847.9|1844.4|1844.1|1362
1667320800000|2022-11-01 16:40:00|1848.1|1847.8|1850|1849.7|1850.2|1849.9|1846.5|1846.2|1396
1667321100000|2022-11-01 16:45:00|1849.7|1849.4|1851.7|1851.4|1851.9|1851.6|1849.7|1849.4|1378
1667321400000|2022-11-01 16:50:00|1851.8|1851.5|1850.7|1850.4|1851.9|1851.6|1849|1848.7|1218
1667321700000|2022-11-01 16:55:00|1850.6|1850.3|1851.7|1851.4|1851.7|1851.4|1848.5|1848.2|1051
1667322000000|2022-11-01 17:00:00|1851.8|1851.5|1852|1851.7|1852.4|1852.1|1850.3|1850|2048
1667322300000|2022-11-01 17:05:00|1851.9|1851.6|1851.7|1851.4|1854.2|1853.9|1850.9|1850.6|1843
1667322600000|2022-11-01 17:10:00|1851.8|1851.5|1855.7|1855.4|1856.6|1856.3|1851.5|1851.2|2776
1667322900000|2022-11-01 17:15:00|1855.5|1855.2|1856.3|1856|1857.3|1857|1855|1854.7|2194
1667323200000|2022-11-01 17:20:00|1856.4|1856.1|1855.6|1855.3|1858.2|1857.9|1855.4|1855.1|1987
1667323500000|2022-11-01 17:25:00|1855.4|1855.1|1855.8|1855.5|1857.1|1856.8|1855|1854.7|1544
1667323800000|2022-11-01 17:30:00|1856|1855.7|1854|1853.7|1856.2|1855.9|1853.9|1853.6|1154
1667324100000|2022-11-01 17:35:00|1854.1|1853.8|1852.6|1852.3|1854.5|1854.2|1852|1851.7|950
1667324400000|2022-11-01 17:40:00|1852.7|1852.4|1853.9|1853.6|1854.7|1854.4|1852.4|1852.1|1124
1667324700000|2022-11-01 17:45:00|1853.8|1853.5|1854.9|1854.6|1855.8|1855.5|1853.5|1853.2|1106
1667325000000|2022-11-01 17:50:00|1855.1|1854.8|1854.3|1854|1856.4|1856.1|1854.1|1853.8|862
1667325300000|2022-11-01 17:55:00|1854.2|1853.9|1855.7|1855.4|1855.8|1855.5|1853.2|1852.9|920
1667325600000|2022-11-01 18:00:00|1855.8|1855.5|1854.6|1854.3|1856.9|1856.6|1853.7|1853.4|1485
1667325900000|2022-11-01 18:05:00|1854.7|1854.4|1855.1|1854.8|1855.5|1855.2|1853|1852.7|977
1667326200000|2022-11-01 18:10:00|1855|1854.7|1854.2|1853.9|1856|1855.7|1854|1853.7|734
1667326500000|2022-11-01 18:15:00|1854.1|1853.8|1853.2|1852.9|1855|1854.7|1853|1852.7|899
1667326800000|2022-11-01 18:20:00|1853.3|1853|1852.3|1852|1853.8|1853.5|1851.9|1851.6|1032
1667327100000|2022-11-01 18:25:00|1852.5|1852.2|1852.9|1852.6|1853.2|1852.9|1851.1|1850.8|1144
1667327400000|2022-11-01 18:30:00|1852.8|1852.5|1850.1|1849.8|1853.3|1853|1848.4|1848.1|2049
1667327700000|2022-11-01 18:35:00|1850.4|1850.1|1851.2|1850.9|1851.8|1851.5|1849.8|1849.5|950
1667328000000|2022-11-01 18:40:00|1851.3|1851|1848.7|1848.4|1852|1851.7|1847.8|1847.5|1048
1667328300000|2022-11-01 18:45:00|1848.8|1848.5|1847.7|1847.4|1849.3|1849|1846.8|1846.5|1534
1667328600000|2022-11-01 18:50:00|1847.8|1847.5|1849.1|1848.8|1849.6|1849.3|1847.4|1847.1|1010
1667328900000|2022-11-01 18:55:00|1849|1848.7|1851.7|1851.4|1852.6|1852.3|1849|1848.7|1604
1667329200000|2022-11-01 19:00:00|1851.4|1851.1|1850.2|1849.9|1851.6|1851.3|1849.9|1849.6|1215
1667329500000|2022-11-01 19:05:00|1850.1|1849.8|1850.6|1850.3|1851.9|1851.6|1849.5|1849.2|1465
1667329800000|2022-11-01 19:10:00|1850.8|1850.5|1847.9|1847.6|1850.8|1850.5|1847.5|1847.2|1426
1667330100000|2022-11-01 19:15:00|1847.8|1847.5|1846.7|1846.4|1848|1847.7|1845.2|1844.9|1866
1667330400000|2022-11-01 19:20:00|1846.6|1846.3|1847.4|1847.1|1848.5|1848.2|1846.6|1846.3|1478
1667330700000|2022-11-01 19:25:00|1847.3|1847|1843.6|1843.3|1847.4|1847.1|1843.2|1842.9|1661
1667331000000|2022-11-01 19:30:00|1843.8|1843.5|1843.5|1843.2|1845.1|1844.8|1842.4|1842.1|1622
1667331300000|2022-11-01 19:35:00|1843.6|1843.3|1841.8|1841.5|1845.1|1844.8|1841.7|1841.4|1829
1667331600000|2022-11-01 19:40:00|1841.7|1841.4|1844.5|1844.2|1844.6|1844.3|1841.2|1840.9|1566
1667331900000|2022-11-01 19:45:00|1844.4|1844.1|1846.7|1846.4|1846.9|1846.6|1843.4|1843.1|2273
1667332200000|2022-11-01 19:50:00|1847|1846.7|1847.3|1847|1848|1847.7|1844.4|1844.1|2988
1667332500000|2022-11-01 19:55:00|1847.2|1846.9|1845.1|1844.8|1847.3|1847|1845|1844.7|12328
1667332800000|2022-11-01 20:00:00|1845|1844.7|1843.1|1842.8|1846.1|1845.8|1842.2|1841.9|4035
1667333100000|2022-11-01 20:05:00|1843.2|1842.9|1841.2|1840.9|1843.5|1843.2|1841.1|1840.8|1105
1667333400000|2022-11-01 20:10:00|1841.1|1840.8|1840.3|1840|1841.6|1841.3|1839.2|1838.9|999
1667333700000|2022-11-01 20:15:00|1840.4|1840.1|1840.9|1840.6|1841.5|1841.2|1839.7|1839.4|601
1667334000000|2022-11-01 20:20:00|1841|1840.7|1840.6|1840.3|1841.8|1841.5|1840.6|1840.3|423
1667334300000|2022-11-01 20:25:00|1840.7|1840.4|1840.2|1839.9|1841|1840.7|1839|1838.7|439
1667334600000|2022-11-01 20:30:00|1840.1|1839.8|1840.4|1840.1|1840.8|1840.5|1839.9|1839.6|195
1667334900000|2022-11-01 20:35:00|1840.5|1840.2|1841.7|1841.4|1842|1841.7|1840.5|1840.2|252
1667335200000|2022-11-01 20:40:00|1841.9|1841.6|1841.8|1841.5|1842.1|1841.8|1841.4|1841.1|89
1667335500000|2022-11-01 20:45:00|1841.7|1841.4|1841.3|1841|1841.8|1841.5|1841.1|1840.8|95
1667335800000|2022-11-01 20:50:00|1841.2|1840.9|1841.2|1840.9|1841.5|1841.2|1840.9|1840.6|126
1667336100000|2022-11-01 20:55:00|1841.3|1841|1842.3|1841.5|1842.3|1841.8|1841|1840.7|170
1667336400000|2022-11-01 21:00:00|1842.2|1841.4|1842.5|1841.7|1842.5|1841.7|1842.2|1841.4|2
1667336700000|2022-11-01 21:05:00|1842.3|1841.5|1842.2|1841.4|1842.4|1841.6|1842.1|1841.3|0
1667337000000|2022-11-01 21:10:00|1842.1|1841.3|1842.1|1841.3|1842.2|1841.4|1842.1|1841.3|0
1667337300000|2022-11-01 21:15:00|1842.3|1841.5|1842.4|1841.6|1842.5|1841.7|1842.2|1841.4|0
1667337600000|2022-11-01 21:20:00|1842.3|1841.5|1842.1|1841.3|1842.4|1841.6|1842.1|1841.3|0
1667337900000|2022-11-01 21:25:00|1842.2|1841.4|1842.6|1841.8|1842.6|1841.8|1842.2|1841.4|0
1667338200000|2022-11-01 21:30:00|1842.5|1841.7|1842.4|1841.6|1842.5|1841.7|1842.4|1841.6|0
1667338500000|2022-11-01 21:35:00|1842.2|1841.4|1842.3|1841.5|1842.4|1841.6|1842.2|1841.4|0
1667339100000|2022-11-01 21:45:00|1842.2|1841.4|1842.2|1841.4|1842.3|1841.5|1842.2|1841.4|0
1667339400000|2022-11-01 21:50:00|1842.3|1841.5|1842.2|1841.4|1842.3|1841.5|1842.2|1841.4|0
1667339700000|2022-11-01 21:55:00|1842.3|1841.5|1842.4|1841.6|1842.4|1841.6|1842.1|1841.3|0
1667340000000|2022-11-01 22:00:00|1842.7|1841.9|1842.5|1842.2|1843.6|1843.3|1842|1841.7|137
1667340300000|2022-11-01 22:05:00|1842.6|1842.3|1842.4|1842.1|1842.6|1842.3|1841.3|1841|105
1667340600000|2022-11-01 22:10:00|1842.5|1842.2|1843|1842.7|1843.2|1842.9|1842.4|1842.1|78
1667340900000|2022-11-01 22:15:00|1842.9|1842.6|1843.1|1842.8|1844.2|1843.9|1842.9|1842.6|56
1667341200000|2022-11-01 22:20:00|1843.2|1842.9|1843.1|1842.8|1843.3|1843|1842.4|1842.1|17
1667341500000|2022-11-01 22:25:00|1843|1842.7|1843.3|1843|1843.4|1843.1|1842.5|1842.2|18
1667341800000|2022-11-01 22:30:00|1843.2|1842.9|1843.1|1842.8|1843.6|1843.3|1842.6|1842.3|11
1667342100000|2022-11-01 22:35:00|1843|1842.7|1843.3|1843|1843.4|1843.1|1842.9|1842.6|9
1667342400000|2022-11-01 22:40:00|1843.4|1843.1|1842.9|1842.6|1843.4|1843.1|1842.8|1842.5|19
1667342700000|2022-11-01 22:45:00|1843|1842.7|1843|1842.7|1843.3|1843|1842.8|1842.5|22
1667343000000|2022-11-01 22:50:00|1842.9|1842.6|1843.4|1843.1|1843.5|1843.2|1842.8|1842.5|22
1667343300000|2022-11-01 22:55:00|1843.3|1843|1843.4|1843.1|1843.4|1843.1|1843|1842.7|19
1667343600000|2022-11-01 23:00:00|1843.3|1843|1844.2|1843.9|1844.6|1844.3|1843.3|1843|44
1667343900000|2022-11-01 23:05:00|1844.1|1843.8|1844.2|1843.9|1844.5|1844.2|1844|1843.7|15
1667344200000|2022-11-01 23:10:00|1844.1|1843.8|1843.7|1843.4|1844.2|1843.9|1842.9|1842.6|98
1667344500000|2022-11-01 23:15:00|1843.6|1843.3|1844.3|1844|1844.5|1844.2|1843.3|1843|87
1667344800000|2022-11-01 23:20:00|1844.4|1844.1|1844.8|1844.5|1844.9|1844.6|1844.3|1844|14
1667345100000|2022-11-01 23:25:00|1844.7|1844.4|1844.9|1844.6|1845.3|1845|1844.6|1844.3|26
1667345400000|2022-11-01 23:30:00|1844.8|1844.5|1845.3|1845|1845.4|1845.1|1844.8|1844.5|13
1667345700000|2022-11-01 23:35:00|1845.1|1844.8|1844.7|1844.4|1845.1|1844.8|1844.7|1844.4|38
1667346000000|2022-11-01 23:40:00|1844.8|1844.5|1843.8|1843.5|1845|1844.7|1843.7|1843.4|28
1667346300000|2022-11-01 23:45:00|1843.9|1843.6|1842.6|1842.3|1843.9|1843.6|1842.6|1842.3|41
1667346600000|2022-11-01 23:50:00|1842.5|1842.2|1842.9|1842.6|1843.4|1843.1|1842.1|1841.8|27
1667346900000|2022-11-01 23:55:00|1842.8|1842.5|1843.1|1842.8|1844|1843.7|1842.7|1842.4|37
1667347200000|2022-11-02 00:00:00|1843.3|1843|1843.3|1843|1844.7|1844.4|1843.1|1842.8|77
1667347500000|2022-11-02 00:05:00|1843.2|1842.9|1841.8|1841.5|1843.2|1842.9|1841.4|1841.1|72
1667347800000|2022-11-02 00:10:00|1841.7|1841.4|1842.3|1842|1842.7|1842.4|1841.7|1841.4|40
1667348100000|2022-11-02 00:15:00|1842.4|1842.1|1842.9|1842.6|1843.4|1843.1|1842.4|1842.1|50
1667348400000|2022-11-02 00:20:00|1842.8|1842.5|1843.8|1843.5|1844.1|1843.8|1842.7|1842.4|39
1667348700000|2022-11-02 00:25:00|1843.6|1843.3|1844.2|1843.9|1844.2|1843.9|1842.7|1842.4|22
1667349000000|2022-11-02 00:30:00|1844.3|1844|1845.3|1845|1846.3|1846|1844.1|1843.8|137
1667349300000|2022-11-02 00:35:00|1845.4|1845.1|1847|1846.7|1847.4|1847.1|1845.3|1845|71
1667349600000|2022-11-02 00:40:00|1846.9|1846.6|1846.5|1846.2|1847.2|1846.9|1846.1|1845.8|44
1667349900000|2022-11-02 00:45:00|1846.6|1846.3|1846.9|1846.6|1847.7|1847.4|1846.5|1846.2|99
1667350200000|2022-11-02 00:50:00|1847|1846.7|1845.7|1845.4|1847.6|1847.3|1845.6|1845.3|41
1667350500000|2022-11-02 00:55:00|1845.8|1845.5|1846.7|1846.4|1846.8|1846.5|1845.5|1845.2|35
1667350800000|2022-11-02 01:00:00|1846.8|1846.5|1845.9|1845.6|1847.1|1846.8|1845.6|1845.3|28
1667351100000|2022-11-02 01:05:00|1846|1845.7|1846.2|1845.9|1846.9|1846.6|1845.9|1845.6|23
1667351400000|2022-11-02 01:10:00|1846.3|1846|1847.6|1847.3|1847.6|1847.3|1846.1|1845.8|43
1667351700000|2022-11-02 01:15:00|1847.7|1847.4|1847.9|1847.6|1848.2|1847.9|1847.3|1847|58
1667352000000|2022-11-02 01:20:00|1848|1847.7|1848.3|1848|1848.6|1848.3|1847.7|1847.4|49
1667352300000|2022-11-02 01:25:00|1848.4|1848.1|1848.2|1847.9|1848.6|1848.3|1848|1847.7|41
1667352600000|2022-11-02 01:30:00|1848.3|1848|1848.4|1848.1|1848.5|1848.2|1847.9|1847.6|30
1667352900000|2022-11-02 01:35:00|1848.3|1848|1849.9|1849.6|1850|1849.7|1848.1|1847.8|52
1667353200000|2022-11-02 01:40:00|1849.8|1849.5|1849.1|1848.8|1849.9|1849.6|1848.8|1848.5|30
1667353500000|2022-11-02 01:45:00|1849|1848.7|1848.6|1848.3|1849.3|1849|1848.2|1847.9|22
1667353800000|2022-11-02 01:50:00|1848.7|1848.4|1848.6|1848.3|1848.9|1848.6|1848.1|1847.8|19
1667354100000|2022-11-02 01:55:00|1848.5|1848.2|1849|1848.7|1849.2|1848.9|1848.2|1847.9|15
1667354400000|2022-11-02 02:00:00|1849.1|1848.8|1848.4|1848.1|1849.5|1849.2|1848.1|1847.8|50
1667354700000|2022-11-02 02:05:00|1848.5|1848.2|1847.3|1847|1848.5|1848.2|1847.3|1847|53
1667355000000|2022-11-02 02:10:00|1847.2|1846.9|1847.8|1847.5|1848|1847.7|1847.2|1846.9|36
1667355300000|2022-11-02 02:15:00|1847.9|1847.6|1847.6|1847.3|1848.3|1848|1847.4|1847.1|44
1667355600000|2022-11-02 02:20:00|1847.5|1847.2|1847.3|1847|1847.6|1847.3|1846.8|1846.5|34
1667355900000|2022-11-02 02:25:00|1847.4|1847.1|1848.2|1847.9|1848.5|1848.2|1847.2|1846.9|27
1667356200000|2022-11-02 02:30:00|1848.3|1848|1848.2|1847.9|1848.7|1848.4|1847.9|1847.6|15
1667356500000|2022-11-02 02:35:00|1848.3|1848|1849|1848.7|1849.3|1849|1848.3|1848|20
1667356800000|2022-11-02 02:40:00|1848.9|1848.6|1849|1848.7|1849.2|1848.9|1848.5|1848.2|14
1667357100000|2022-11-02 02:45:00|1849.1|1848.8|1849.6|1849.3|1849.9|1849.6|1848.9|1848.6|26
1667357400000|2022-11-02 02:50:00|1849.7|1849.4|1849.7|1849.4|1850.1|1849.8|1849.3|1849|31
1667357700000|2022-11-02 02:55:00|1849.6|1849.3|1849.7|1849.4|1850.5|1850.2|1849.5|1849.2|41
1667358000000|2022-11-02 03:00:00|1849.6|1849.3|1848.1|1847.8|1849.6|1849.3|1848|1847.7|29
1667358300000|2022-11-02 03:05:00|1848.2|1847.9|1848.8|1848.5|1848.9|1848.6|1848.1|1847.8|14
1667358600000|2022-11-02 03:10:00|1848.7|1848.4|1848.5|1848.2|1848.8|1848.5|1847.8|1847.5|27
1667358900000|2022-11-02 03:15:00|1848.4|1848.1|1849.2|1848.9|1849.3|1849|1848|1847.7|14
1667359200000|2022-11-02 03:20:00|1849.3|1849|1850.4|1850.1|1851|1850.7|1849.2|1848.9|42
1667359500000|2022-11-02 03:25:00|1850.3|1850|1849.9|1849.6|1850.5|1850.2|1849.7|1849.4|28
1667359800000|2022-11-02 03:30:00|1849.8|1849.5|1849.2|1848.9|1850.3|1850|1848.9|1848.6|39
1667360100000|2022-11-02 03:35:00|1849.3|1849|1849.4|1849.1|1849.7|1849.4|1848.8|1848.5|11
1667360400000|2022-11-02 03:40:00|1849.3|1849|1849|1848.7|1849.6|1849.3|1848.7|1848.4|25
1667360700000|2022-11-02 03:45:00|1849.1|1848.8|1849.4|1849.1|1849.5|1849.2|1848.7|1848.4|22
1667361000000|2022-11-02 03:50:00|1849.3|1849|1849.4|1849.1|1850.2|1849.9|1849.2|1848.9|8
1667361300000|2022-11-02 03:55:00|1849.5|1849.2|1848.8|1848.5|1849.5|1849.2|1848.8|1848.5|14
1667361600000|2022-11-02 04:00:00|1848.9|1848.6|1848.6|1848.3|1849.1|1848.8|1848.4|1848.1|6
1667361900000|2022-11-02 04:05:00|1848.7|1848.4|1847.9|1847.6|1848.7|1848.4|1847.4|1847.1|59
1667362200000|2022-11-02 04:10:00|1848|1847.7|1848.1|1847.8|1848.2|1847.9|1847|1846.7|42
1667362500000|2022-11-02 04:15:00|1848.2|1847.9|1847.8|1847.5|1848.3|1848|1847.5|1847.2|52
1667362800000|2022-11-02 04:20:00|1847.9|1847.6|1847.5|1847.2|1848.3|1848|1847.5|1847.2|20
1667363100000|2022-11-02 04:25:00|1847.6|1847.3|1848.9|1848.6|1849.7|1849.4|1847.4|1847.1|85
1667363400000|2022-11-02 04:30:00|1849|1848.7|1848.7|1848.4|1849.3|1849|1848.3|1848|47
1667363700000|2022-11-02 04:35:00|1848.6|1848.3|1848.8|1848.5|1848.9|1848.6|1848.1|1847.8|9
1667364000000|2022-11-02 04:40:00|1848.7|1848.4|1849.1|1848.8|1849.3|1849|1848.7|1848.4|35
1667364300000|2022-11-02 04:45:00|1849.2|1848.9|1848.7|1848.4|1849.6|1849.3|1848.3|1848|21
1667364600000|2022-11-02 04:50:00|1848.6|1848.3|1849.5|1849.2|1849.5|1849.2|1848.6|1848.3|15
1667364900000|2022-11-02 04:55:00|1849.4|1849.1|1849.5|1849.2|1849.8|1849.5|1849.3|1849|15
1667365200000|2022-11-02 05:00:00|1849.6|1849.3|1850.1|1849.8|1850.8|1850.5|1849.4|1849.1|44
1667365500000|2022-11-02 05:05:00|1850|1849.7|1848.6|1848.3|1850.2|1849.9|1848.6|1848.3|44
1667365800000|2022-11-02 05:10:00|1848.7|1848.4|1849.8|1849.5|1850|1849.7|1848.6|1848.3|31
1667366100000|2022-11-02 05:15:00|1849.9|1849.6|1850|1849.7|1850.5|1850.2|1849.5|1849.2|18
1667366400000|2022-11-02 05:20:00|1850.1|1849.8|1850.1|1849.8|1850.7|1850.4|1849.9|1849.6|18
1667366700000|2022-11-02 05:25:00|1850.2|1849.9|1849.8|1849.5|1850.3|1850|1849.5|1849.2|38
1667367000000|2022-11-02 05:30:00|1849.9|1849.6|1849.5|1849.2|1850.1|1849.8|1849.4|1849.1|12
1667367300000|2022-11-02 05:35:00|1849.6|1849.3|1850.5|1850.2|1850.9|1850.6|1849.6|1849.3|79
1667367600000|2022-11-02 05:40:00|1850.6|1850.3|1850.8|1850.5|1851|1850.7|1850.3|1850|14
1667367900000|2022-11-02 05:45:00|1850.9|1850.6|1850.5|1850.2|1851.3|1851|1850.5|1850.2|33
1667368200000|2022-11-02 05:50:00|1850.6|1850.3|1850.6|1850.3|1851|1850.7|1850.2|1849.9|18
1667368500000|2022-11-02 05:55:00|1850.7|1850.4|1850.3|1850|1850.7|1850.4|1849.9|1849.6|41
1667368800000|2022-11-02 06:00:00|1850.4|1850.1|1849.2|1848.9|1850.5|1850.2|1848.9|1848.6|70
1667369100000|2022-11-02 06:05:00|1849.1|1848.8|1849.2|1848.9|1849.3|1849|1848.8|1848.5|26
1667369400000|2022-11-02 06:10:00|1849.3|1849|1847.8|1847.5|1849.3|1849|1847.5|1847.2|60
1667369700000|2022-11-02 06:15:00|1847.9|1847.6|1848.8|1848.5|1848.9|1848.6|1847.8|1847.5|16
1667370000000|2022-11-02 06:20:00|1848.9|1848.6|1848.5|1848.2|1848.9|1848.6|1847.6|1847.3|41
1667370300000|2022-11-02 06:25:00|1848.4|1848.1|1848.6|1848.3|1848.8|1848.5|1847.9|1847.6|16
1667370600000|2022-11-02 06:30:00|1848.7|1848.4|1848|1847.7|1849.3|1849|1848|1847.7|37
1667370900000|2022-11-02 06:35:00|1848.1|1847.8|1847.3|1847|1848.4|1848.1|1847.3|1847|29
1667371200000|2022-11-02 06:40:00|1847|1846.7|1847|1846.7|1847.8|1847.5|1846.6|1846.3|28
1667371500000|2022-11-02 06:45:00|1846.9|1846.6|1847.3|1847|1847.5|1847.2|1846.9|1846.6|29
1667371800000|2022-11-02 06:50:00|1847.4|1847.1|1846.8|1846.5|1847.5|1847.2|1846.5|1846.2|22
1667372100000|2022-11-02 06:55:00|1846.7|1846.4|1847.7|1847.4|1847.7|1847.4|1846.7|1846.4|42
1667372400000|2022-11-02 07:00:00|1847.6|1847.3|1847.4|1847.1|1847.7|1847.4|1846.6|1846.3|63
1667372700000|2022-11-02 07:05:00|1847.3|1847|1846.8|1846.5|1848|1847.7|1846.2|1845.9|80
1667373000000|2022-11-02 07:10:00|1846.9|1846.6|1846.1|1845.8|1847.8|1847.5|1846.1|1845.8|51
1667373300000|2022-11-02 07:15:00|1846|1845.7|1844.8|1844.5|1846|1845.7|1844.5|1844.2|103
1667373600000|2022-11-02 07:20:00|1844.9|1844.6|1845.4|1845.1|1845.6|1845.3|1844.8|1844.5|43
1667373900000|2022-11-02 07:25:00|1845.5|1845.2|1845.2|1844.9|1845.9|1845.6|1845.1|1844.8|53
1667374200000|2022-11-02 07:30:00|1845.1|1844.8|1845.7|1845.4|1846|1845.7|1845|1844.7|64
1667374500000|2022-11-02 07:35:00|1845.6|1845.3|1846.4|1846.1|1846.8|1846.5|1845.5|1845.2|56
1667374800000|2022-11-02 07:40:00|1846.3|1846|1845.6|1845.3|1846.7|1846.4|1845|1844.7|175
1667375100000|2022-11-02 07:45:00|1845.7|1845.4|1847|1846.7|1847.2|1846.9|1845.7|1845.4|50
1667375400000|2022-11-02 07:50:00|1846.9|1846.6|1846.9|1846.6|1848.2|1847.9|1846.8|1846.5|55
1667375700000|2022-11-02 07:55:00|1847|1846.7|1846.4|1846.1|1847.2|1846.9|1846.3|1846|58
1667376000000|2022-11-02 08:00:00|1846.5|1846.2|1847.5|1847.2|1848.6|1848.3|1845.7|1845.4|242
1667376300000|2022-11-02 08:05:00|1847.6|1847.3|1846.8|1846.5|1847.8|1847.5|1846.5|1846.2|151
1667376600000|2022-11-02 08:10:00|1846.6|1846.3|1846.9|1846.6|1848.1|1847.8|1846.2|1845.9|117
1667376900000|2022-11-02 08:15:00|1846.8|1846.5|1849.8|1849.5|1849.9|1849.6|1846.5|1846.2|121
1667377200000|2022-11-02 08:20:00|1849.9|1849.6|1849.9|1849.6|1850.6|1850.3|1849.5|1849.2|188
1667377500000|2022-11-02 08:25:00|1850|1849.7|1851.2|1850.9|1852|1851.7|1850|1849.7|203
1667377800000|2022-11-02 08:30:00|1851.3|1851|1850.1|1849.8|1851.6|1851.3|1849.9|1849.6|276
1667378100000|2022-11-02 08:35:00|1850.2|1849.9|1849.9|1849.6|1851.2|1850.9|1849.9|1849.6|216
1667378400000|2022-11-02 08:40:00|1850|1849.7|1849.8|1849.5|1850.8|1850.5|1849.4|1849.1|126
1667378700000|2022-11-02 08:45:00|1849.9|1849.6|1849|1848.7|1850.4|1850.1|1848.7|1848.4|112
1667379000000|2022-11-02 08:50:00|1848.8|1848.5|1848.8|1848.5|1849.7|1849.4|1848.5|1848.2|126
1667379300000|2022-11-02 08:55:00|1848.7|1848.4|1848.7|1848.4|1849.1|1848.8|1848|1847.7|167
1667379600000|2022-11-02 09:00:00|1848.6|1848.3|1848.2|1847.9|1849.7|1849.4|1847.1|1846.8|218
1667379900000|2022-11-02 09:05:00|1848.3|1848|1846|1845.7|1848.7|1848.4|1845.7|1845.4|256
1667380200000|2022-11-02 09:10:00|1846.1|1845.8|1845.2|1844.9|1846.1|1845.8|1844.9|1844.6|254
1667380500000|2022-11-02 09:15:00|1845|1844.7|1845.3|1845|1846.5|1846.2|1844.2|1843.9|258
1667380800000|2022-11-02 09:20:00|1845.2|1844.9|1844.7|1844.4|1845.9|1845.6|1844.4|1844.1|289
1667381100000|2022-11-02 09:25:00|1844.6|1844.3|1843.9|1843.6|1845.7|1845.4|1843.2|1842.9|209
1667381400000|2022-11-02 09:30:00|1843.8|1843.5|1844|1843.7|1844.6|1844.3|1843.3|1843|171
1667381700000|2022-11-02 09:35:00|1844.1|1843.8|1844|1843.7|1844.8|1844.5|1843.5|1843.2|87
1667382000000|2022-11-02 09:40:00|1843.9|1843.6|1843.6|1843.3|1844.1|1843.8|1843.2|1842.9|89
1667382300000|2022-11-02 09:45:00|1843.7|1843.4|1843.7|1843.4|1844.6|1844.3|1843.5|1843.2|98
1667382600000|2022-11-02 09:50:00|1843.6|1843.3|1843.8|1843.5|1844.3|1844|1843.2|1842.9|61
1667382900000|2022-11-02 09:55:00|1843.9|1843.6|1844.1|1843.8|1844.7|1844.4|1843.5|1843.2|116
1667383200000|2022-11-02 10:00:00|1844|1843.7|1844|1843.7|1844.6|1844.3|1843.2|1842.9|77
1667383500000|2022-11-02 10:05:00|1843.9|1843.6|1843.6|1843.3|1844.3|1844|1843.2|1842.9|120
1667383800000|2022-11-02 10:10:00|1843.7|1843.4|1843.8|1843.5|1844.6|1844.3|1843.2|1842.9|115
1667384100000|2022-11-02 10:15:00|1843.9|1843.6|1843.6|1843.3|1844.1|1843.8|1843.2|1842.9|115
1667384400000|2022-11-02 10:20:00|1843.7|1843.4|1844.4|1844.1|1844.6|1844.3|1843.3|1843|111
1667384700000|2022-11-02 10:25:00|1844.5|1844.2|1842.9|1842.6|1844.9|1844.6|1842.3|1842|194
1667385000000|2022-11-02 10:30:00|1842.8|1842.5|1842.5|1842.2|1843.8|1843.5|1841.5|1841.2|121
1667385300000|2022-11-02 10:35:00|1842.6|1842.3|1841.4|1841.1|1842.6|1842.3|1840.5|1840.2|162
1667385600000|2022-11-02 10:40:00|1841.5|1841.2|1840.8|1840.5|1842.1|1841.8|1840.1|1839.8|157
1667385900000|2022-11-02 10:45:00|1840.9|1840.6|1840.6|1840.3|1841.7|1841.4|1840.3|1840|126
1667386200000|2022-11-02 10:50:00|1840.7|1840.4|1840.3|1840|1840.8|1840.5|1839.7|1839.4|118
1667386500000|2022-11-02 10:55:00|1840.4|1840.1|1841.6|1841.3|1841.7|1841.4|1840.2|1839.9|304
1667386800000|2022-11-02 11:00:00|1841.2|1840.9|1841|1840.7|1841.7|1841.4|1840.8|1840.5|390
1667387100000|2022-11-02 11:05:00|1841.1|1840.8|1841.3|1841|1841.4|1841.1|1840|1839.7|183
1667387400000|2022-11-02 11:10:00|1841.2|1840.9|1842.3|1842|1842.4|1842.1|1841.1|1840.8|171
1667387700000|2022-11-02 11:15:00|1842.4|1842.1|1842.8|1842.5|1842.9|1842.6|1842.2|1841.9|187
1667388000000|2022-11-02 11:20:00|1842.6|1842.3|1842.1|1841.8|1842.9|1842.6|1841.8|1841.5|189
1667388300000|2022-11-02 11:25:00|1842.2|1841.9|1842.6|1842.3|1842.8|1842.5|1841.4|1841.1|144
1667388600000|2022-11-02 11:30:00|1842.4|1842.1|1843|1842.7|1843.1|1842.8|1841.9|1841.6|146
1667388900000|2022-11-02 11:35:00|1843.1|1842.8|1843.1|1842.8|1843.4|1843.1|1842.3|1842|173
1667389200000|2022-11-02 11:40:00|1843.2|1842.9|1842.8|1842.5|1843.4|1843.1|1842.4|1842.1|103
1667389500000|2022-11-02 11:45:00|1842.9|1842.6|1843.9|1843.6|1844|1843.7|1842.8|1842.5|201
1667389800000|2022-11-02 11:50:00|1843.8|1843.5|1843.4|1843.1|1844.6|1844.3|1842.7|1842.4|135
1667390100000|2022-11-02 11:55:00|1843.5|1843.2|1844.2|1843.9|1844.5|1844.2|1843.3|1843|133
1667390400000|2022-11-02 12:00:00|1844.1|1843.8|1844.2|1843.9|1845|1844.7|1843.8|1843.5|204
1667390700000|2022-11-02 12:05:00|1844.3|1844|1843.4|1843.1|1844.8|1844.5|1843.3|1843|301
1667391000000|2022-11-02 12:10:00|1843.2|1842.9|1843.7|1843.4|1843.8|1843.5|1842.8|1842.5|160
1667391300000|2022-11-02 12:15:00|1843.8|1843.5|1841.1|1840.8|1843.8|1843.5|1837.6|1837.3|1638
1667391600000|2022-11-02 12:20:00|1840.9|1840.6|1843|1842.7|1843.7|1843.4|1840.5|1840.2|525
1667391900000|2022-11-02 12:25:00|1843.1|1842.8|1842.4|1842.1|1843.1|1842.8|1841.4|1841.1|683
1667392200000|2022-11-02 12:30:00|1843.3|1843|1843.9|1843.6|1844|1843.7|1841.1|1840.8|933
1667392500000|2022-11-02 12:35:00|1843.8|1843.5|1844.9|1844.6|1845.2|1844.9|1843.6|1843.3|713
1667392800000|2022-11-02 12:40:00|1844.8|1844.5|1838.3|1838|1844.9|1844.6|1838.3|1838|802
1667393100000|2022-11-02 12:45:00|1838.2|1837.9|1839.4|1839.1|1839.7|1839.4|1837.7|1837.4|538
1667393400000|2022-11-02 12:50:00|1839.3|1839|1840.9|1840.6|1841|1840.7|1838.8|1838.5|321
1667393700000|2022-11-02 12:55:00|1840.8|1840.5|1840.8|1840.5|1842.1|1841.8|1840.3|1840|446
1667394000000|2022-11-02 13:00:00|1840.7|1840.4|1840.6|1840.3|1840.8|1840.5|1839.7|1839.4|388
1667394300000|2022-11-02 13:05:00|1840.5|1840.2|1840.1|1839.8|1841.1|1840.8|1839.7|1839.4|255
1667394600000|2022-11-02 13:10:00|1840.2|1839.9|1839.2|1838.9|1840.3|1840|1838.7|1838.4|279
1667394900000|2022-11-02 13:15:00|1839.1|1838.8|1838.3|1838|1839.7|1839.4|1838|1837.7|411
1667395200000|2022-11-02 13:20:00|1838.2|1837.9|1839.1|1838.8|1839.6|1839.3|1838|1837.7|452
1667395500000|2022-11-02 13:25:00|1839.2|1838.9|1836.9|1836.6|1839.6|1839.3|1836.8|1836.5|894
1667395800000|2022-11-02 13:30:00|1836.7|1836.4|1825.8|1825.5|1836.7|1836.4|1824|1823.7|9069
1667396100000|2022-11-02 13:35:00|1825.5|1825.2|1821.9|1821.6|1826|1825.7|1820.7|1820.4|4283
1667396400000|2022-11-02 13:40:00|1821.6|1821.3|1821.9|1821.6|1826.1|1825.8|1820.2|1819.9|3809
1667396700000|2022-11-02 13:45:00|1821.7|1821.4|1821.1|1820.8|1825.5|1825.2|1820|1819.7|3065
1667397000000|2022-11-02 13:50:00|1821|1820.7|1823.7|1823.4|1825.3|1825|1820.5|1820.2|2751
1667397300000|2022-11-02 13:55:00|1823.5|1823.2|1820.8|1820.5|1825.3|1825|1820.1|1819.8|2960
1667397600000|2022-11-02 14:00:00|1820.6|1820.3|1825.2|1824.9|1826.5|1826.2|1820.5|1820.2|4070
1667397900000|2022-11-02 14:05:00|1825.5|1825.2|1821.8|1821.5|1827.1|1826.8|1820.3|1820|2790
1667398200000|2022-11-02 14:10:00|1822|1821.7|1818.6|1818.3|1822.9|1822.6|1818.6|1818.3|2592
1667398500000|2022-11-02 14:15:00|1818.5|1818.2|1821.1|1820.8|1821.4|1821.1|1817.6|1817.3|2111
1667398800000|2022-11-02 14:20:00|1820.9|1820.6|1822.4|1822.1|1823.1|1822.8|1819.7|1819.4|1838
1667399100000|2022-11-02 14:25:00|1822.3|1822|1821.3|1821|1823.3|1823|1820|1819.7|1467
1667399400000|2022-11-02 14:30:00|1821.5|1821.2|1823.8|1823.5|1824.1|1823.8|1821.3|1821|1373
1667399700000|2022-11-02 14:35:00|1823.7|1823.4|1823.2|1822.9|1824.8|1824.5|1821.5|1821.2|1584
1667400000000|2022-11-02 14:40:00|1823.3|1823|1824.4|1824.1|1825.2|1824.9|1821.7|1821.4|1229
1667400300000|2022-11-02 14:45:00|1824.2|1823.9|1826.3|1826|1827.2|1826.9|1823.7|1823.4|1353
1667400600000|2022-11-02 14:50:00|1826.4|1826.1|1826.4|1826.1|1827.2|1826.9|1823.6|1823.3|1389
1667400900000|2022-11-02 14:55:00|1826.5|1826.2|1825.8|1825.5|1828|1827.7|1825.6|1825.3|809
1667401200000|2022-11-02 15:00:00|1825.9|1825.6|1825.2|1824.9|1828.1|1827.8|1825|1824.7|1226
1667401500000|2022-11-02 15:05:00|1825.1|1824.8|1824.5|1824.2|1826|1825.7|1823|1822.7|1312
1667401800000|2022-11-02 15:10:00|1824.4|1824.1|1821.7|1821.4|1824.9|1824.6|1821.3|1821|1315
1667402100000|2022-11-02 15:15:00|1821.6|1821.3|1821.4|1821.1|1822.3|1822|1820.1|1819.8|1209
1667402400000|2022-11-02 15:20:00|1821.5|1821.2|1821.6|1821.3|1822.1|1821.8|1819.5|1819.2|942
1667402700000|2022-11-02 15:25:00|1821.7|1821.4|1820.7|1820.4|1822.6|1822.3|1819.5|1819.2|791
1667403000000|2022-11-02 15:30:00|1820.8|1820.5|1822.3|1822|1822.6|1822.3|1819.4|1819.1|1199
1667403300000|2022-11-02 15:35:00|1822.4|1822.1|1821.4|1821.1|1824|1823.7|1821.2|1820.9|771
1667403600000|2022-11-02 15:40:00|1821.3|1821|1821|1820.7|1822.6|1822.3|1820.3|1820|750
1667403900000|2022-11-02 15:45:00|1821.1|1820.8|1821.6|1821.3|1822.3|1822|1820.1|1819.8|911
1667404200000|2022-11-02 15:50:00|1821.5|1821.2|1821.9|1821.6|1822.1|1821.8|1820.8|1820.5|627
1667404500000|2022-11-02 15:55:00|1822|1821.7|1819.6|1819.3|1822.8|1822.5|1819.1|1818.8|1149
1667404800000|2022-11-02 16:00:00|1819.5|1819.2|1820.2|1819.9|1820.8|1820.5|1818.6|1818.3|767
1667405100000|2022-11-02 16:05:00|1820.3|1820|1816.9|1816.6|1820.7|1820.4|1816.1|1815.8|1364
1667405400000|2022-11-02 16:10:00|1816.8|1816.5|1815.6|1815.3|1817.6|1817.3|1815.2|1814.9|968
1667405700000|2022-11-02 16:15:00|1815.5|1815.2|1814.2|1813.9|1815.8|1815.5|1813.2|1812.9|1602
1667406000000|2022-11-02 16:20:00|1814.3|1814|1813.3|1813|1815|1814.7|1812.7|1812.4|1106
1667406300000|2022-11-02 16:25:00|1813.2|1812.9|1814.1|1813.8|1815.2|1814.9|1813.1|1812.8|1066
1667406600000|2022-11-02 16:30:00|1814|1813.7|1814.5|1814.2|1815.5|1815.2|1814|1813.7|1069
1667406900000|2022-11-02 16:35:00|1814.6|1814.3|1811.3|1811|1814.8|1814.5|1811|1810.7|1182
1667407200000|2022-11-02 16:40:00|1811.2|1810.9|1815.2|1814.9|1815.2|1814.9|1810.9|1810.6|1070
1667407500000|2022-11-02 16:45:00|1815.1|1814.8|1817.3|1817|1817.3|1817|1815|1814.7|1109
1667407800000|2022-11-02 16:50:00|1817.1|1816.8|1818.5|1818.2|1818.6|1818.3|1817|1816.7|720
1667408100000|2022-11-02 16:55:00|1818.4|1818.1|1818.1|1817.8|1820.1|1819.8|1817.9|1817.6|883
1667408400000|2022-11-02 17:00:00|1818|1817.7|1817.4|1817.1|1818.4|1818.1|1816.5|1816.2|723
1667408700000|2022-11-02 17:05:00|1817.5|1817.2|1817.4|1817.1|1818|1817.7|1816.1|1815.8|716
1667409000000|2022-11-02 17:10:00|1817.5|1817.2|1817|1816.7|1818.8|1818.5|1816.4|1816.1|994
1667409300000|2022-11-02 17:15:00|1816.8|1816.5|1818.4|1818.1|1819.1|1818.8|1816.7|1816.4|807
1667409600000|2022-11-02 17:20:00|1818.3|1818|1816.6|1816.3|1818.6|1818.3|1816.6|1816.3|447
1667409900000|2022-11-02 17:25:00|1816.5|1816.2|1816.8|1816.5|1817.4|1817.1|1815.8|1815.5|640
1667410200000|2022-11-02 17:30:00|1816.9|1816.6|1816.7|1816.4|1817.4|1817.1|1816.1|1815.8|665
1667410500000|2022-11-02 17:35:00|1816.6|1816.3|1818.9|1818.6|1818.9|1818.6|1815.7|1815.4|809
1667410800000|2022-11-02 17:40:00|1819|1818.7|1819.9|1819.6|1821.3|1821|1818.9|1818.6|1448
1667411100000|2022-11-02 17:45:00|1819.8|1819.5|1822|1821.7|1822.9|1822.6|1819.6|1819.3|1048
1667411400000|2022-11-02 17:50:00|1822.1|1821.8|1821.8|1821.5|1823.5|1823.2|1821.2|1820.9|1161
1667411700000|2022-11-02 17:55:00|1821.9|1821.6|1822.8|1822.5|1822.8|1822.5|1819.5|1819.2|1284
1667412000000|2022-11-02 18:00:00|1822.7|1822.4|1843.6|1843.3|1845.6|1845.3|1818.9|1818.6|10808
1667412300000|2022-11-02 18:05:00|1843.4|1843.1|1850.2|1849.9|1851.3|1851|1842.4|1842.1|7658
1667412600000|2022-11-02 18:10:00|1850.1|1849.8|1849.3|1849|1852.1|1851.8|1842.5|1842.2|5436
1667412900000|2022-11-02 18:15:00|1849.7|1849.4|1843.9|1843.6|1852.1|1851.8|1839.8|1839.5|5174
1667413200000|2022-11-02 18:20:00|1844|1843.7|1850.1|1849.8|1850.1|1849.8|1842.4|1842.1|2278
1667413500000|2022-11-02 18:25:00|1850.2|1849.9|1856.7|1856.4|1856.7|1856.4|1848.4|1848.1|3254
1667413800000|2022-11-02 18:30:00|1856.6|1856.3|1849.3|1849|1858.5|1858.2|1844.8|1844.5|3284
1667414100000|2022-11-02 18:35:00|1849.2|1848.9|1829.7|1829.4|1855.6|1855.3|1823.2|1822.9|10853
1667414400000|2022-11-02 18:40:00|1829.4|1829.1|1836.3|1836|1844.1|1843.8|1824.6|1824.3|6998
1667414700000|2022-11-02 18:45:00|1836|1835.7|1824.7|1824.4|1839.4|1839.1|1823.6|1823.3|4703
1667415000000|2022-11-02 18:50:00|1824.6|1824.3|1809.2|1808.9|1827.1|1826.8|1803.7|1803.4|8495
1667415300000|2022-11-02 18:55:00|1809.3|1809|1810.9|1810.6|1813.7|1813.4|1805.9|1805.6|3921
1667415600000|2022-11-02 19:00:00|1810.5|1810.2|1811.7|1811.4|1815.4|1815.1|1808.3|1808|3359
1667415900000|2022-11-02 19:05:00|1811.8|1811.5|1821.8|1821.5|1823.1|1822.8|1810.9|1810.6|3881
1667416200000|2022-11-02 19:10:00|1821.4|1821.1|1813|1812.7|1821.5|1821.2|1812.6|1812.3|3558
1667416500000|2022-11-02 19:15:00|1812.5|1812.2|1800.8|1800.5|1812.5|1812.2|1800.8|1800.5|3667
1667416800000|2022-11-02 19:20:00|1800.9|1800.6|1792.4|1792.1|1800.9|1800.6|1791.9|1791.6|4992
1667417100000|2022-11-02 19:25:00|1792.5|1792.2|1787.9|1787.6|1793.1|1792.8|1783|1782.7|5251
1667417400000|2022-11-02 19:30:00|1787.6|1787.3|1786.8|1786.5|1789.8|1789.5|1784.2|1783.9|4683
1667417700000|2022-11-02 19:35:00|1786.5|1786.2|1792.2|1791.9|1794.2|1793.9|1784.7|1784.4|3593
1667418000000|2022-11-02 19:40:00|1791.8|1791.5|1791.9|1791.6|1793.2|1792.9|1788.8|1788.5|2634
1667418300000|2022-11-02 19:45:00|1791.7|1791.4|1788.6|1788.3|1791.7|1791.4|1786.5|1786.2|3659
1667418600000|2022-11-02 19:50:00|1789.2|1788.9|1783.7|1783.4|1789.2|1788.9|1781.8|1781.5|8601
1667418900000|2022-11-02 19:55:00|1783.2|1782.9|1781.6|1781.3|1786|1785.7|1781.5|1781.2|13724
1667419200000|2022-11-02 20:00:00|1781.5|1781.2|1780.5|1780.2|1782.1|1781.8|1778.5|1778.2|6273
1667419500000|2022-11-02 20:05:00|1780.3|1780|1780.5|1780.2|1782.3|1782|1780.1|1779.8|2348
1667419800000|2022-11-02 20:10:00|1780.6|1780.3|1780.4|1780.1|1782|1781.7|1779.8|1779.5|1654
1667420100000|2022-11-02 20:15:00|1780.5|1780.2|1780.1|1779.8|1780.5|1780.2|1778.3|1778|904
1667420400000|2022-11-02 20:20:00|1780.2|1779.9|1781.1|1780.8|1781.7|1781.4|1779.9|1779.6|417
1667420700000|2022-11-02 20:25:00|1781|1780.7|1781.5|1781.2|1781.6|1781.3|1780.4|1780.1|554
1667421000000|2022-11-02 20:30:00|1781.6|1781.3|1782.8|1782.5|1782.9|1782.6|1781.2|1780.9|414
1667421300000|2022-11-02 20:35:00|1782.9|1782.6|1784.3|1784|1784.3|1784|1782.8|1782.5|297
1667421600000|2022-11-02 20:40:00|1784.4|1784.1|1784.8|1784.5|1785.3|1785|1783.9|1783.6|427
1667421900000|2022-11-02 20:45:00|1784.9|1784.6|1784.5|1784.2|1785.3|1785|1784.2|1783.9|317
1667422200000|2022-11-02 20:50:00|1784.6|1784.3|1782.6|1782.3|1784.8|1784.5|1782.2|1781.9|305
1667422500000|2022-11-02 20:55:00|1782.7|1782.4|1783.1|1782.3|1783.2|1782.7|1781.7|1781.4|314
1667422800000|2022-11-02 21:00:00|1783.3|1782.5|1783.2|1782.4|1783.3|1782.5|1783.1|1782.3|0
1667423100000|2022-11-02 21:05:00|1783.5|1782.7|1783.3|1782.5|1783.5|1782.7|1783.1|1782.3|0
1667423400000|2022-11-02 21:10:00|1783.4|1782.6|1783.1|1782.3|1783.4|1782.6|1783|1782.2|0
1667423700000|2022-11-02 21:15:00|1783.3|1782.5|1783.4|1782.6|1783.4|1782.6|1783.2|1782.4|0
1667424000000|2022-11-02 21:20:00|1783.5|1782.7|1783.5|1782.7|1783.6|1782.8|1783.5|1782.7|0
1667424300000|2022-11-02 21:25:00|1783.6|1782.8|1783.5|1782.7|1783.6|1782.8|1783.5|1782.7|0
1667424600000|2022-11-02 21:30:00|1783.6|1782.8|1783.4|1782.6|1783.8|1783|1783.3|1782.5|0
1667424900000|2022-11-02 21:35:00|1783.3|1782.5|1784.2|1783.4|1784.2|1783.4|1783.3|1782.5|0
1667425200000|2022-11-02 21:40:00|1784.3|1783.5|1784.4|1783.6|1784.7|1783.9|1784.3|1783.5|0
1667425500000|2022-11-02 21:45:00|1784.3|1783.5|1784.5|1783.7|1784.7|1783.9|1784.3|1783.5|0
1667425800000|2022-11-02 21:50:00|1784.6|1783.8|1784.7|1783.9|1784.8|1784|1784.5|1783.7|0
1667426100000|2022-11-02 21:55:00|1784.5|1783.7|1784|1783.2|1784.5|1783.7|1784|1783.2|0
1667426400000|2022-11-02 22:00:00|1783.4|1782.6|1780.3|1780|1784.5|1784.2|1780.2|1779.9|318
1667426700000|2022-11-02 22:05:00|1780.2|1779.9|1777.2|1776.9|1780.5|1780.2|1776.7|1776.4|367
1667427000000|2022-11-02 22:10:00|1777.4|1777.1|1779.5|1779.2|1779.6|1779.3|1777.4|1777.1|123
1667427300000|2022-11-02 22:15:00|1779.6|1779.3|1780.2|1779.9|1780.8|1780.5|1779.1|1778.8|67
1667427600000|2022-11-02 22:20:00|1780.3|1780|1780.3|1780|1780.7|1780.4|1779.5|1779.2|35
1667427900000|2022-11-02 22:25:00|1780.2|1779.9|1779.5|1779.2|1780.4|1780.1|1779.5|1779.2|40
1667428200000|2022-11-02 22:30:00|1779.3|1779|1779.9|1779.6|1780|1779.7|1779.3|1779|35
1667428500000|2022-11-02 22:35:00|1780|1779.7|1779.8|1779.5|1780.4|1780.1|1779.7|1779.4|54
1667428800000|2022-11-02 22:40:00|1779.7|1779.4|1779.7|1779.4|1780.4|1780.1|1779.6|1779.3|25
1667429100000|2022-11-02 22:45:00|1779.4|1779.1|1778.3|1778|1779.9|1779.6|1777.9|1777.6|66
1667429400000|2022-11-02 22:50:00|1778.4|1778.1|1778.1|1777.8|1779.3|1779|1777.5|1777.2|80
1667429700000|2022-11-02 22:55:00|1778.2|1777.9|1778.1|1777.8|1778.5|1778.2|1777.3|1777|40
1667430000000|2022-11-02 23:00:00|1778|1777.7|1776.1|1775.8|1778.2|1777.9|1775.7|1775.4|196
1667430300000|2022-11-02 23:05:00|1776.2|1775.9|1776.9|1776.6|1777.2|1776.9|1775.9|1775.6|92
1667430600000|2022-11-02 23:10:00|1776.8|1776.5|1777.2|1776.9|1777.9|1777.6|1776.7|1776.4|86
1667430900000|2022-11-02 23:15:00|1777.3|1777|1775.7|1775.4|1777.3|1777|1775.5|1775.2|67
1667431200000|2022-11-02 23:20:00|1775.5|1775.2|1774.9|1774.6|1776.2|1775.9|1774.7|1774.4|73
1667431500000|2022-11-02 23:25:00|1775|1774.7|1775.4|1775.1|1776.1|1775.8|1774.7|1774.4|70
1667431800000|2022-11-02 23:30:00|1775.2|1774.9|1776.7|1776.4|1777.4|1777.1|1775|1774.7|90
1667432100000|2022-11-02 23:35:00|1776.5|1776.2|1775.9|1775.6|1776.6|1776.3|1775.5|1775.2|53
1667432400000|2022-11-02 23:40:00|1776|1775.7|1776.8|1776.5|1777|1776.7|1775.4|1775.1|31
1667432700000|2022-11-02 23:45:00|1776.9|1776.6|1778.2|1777.9|1778.2|1777.9|1776.9|1776.6|62
1667433000000|2022-11-02 23:50:00|1778.1|1777.8|1777|1776.7|1778.2|1777.9|1776.8|1776.5|83
1667433300000|2022-11-02 23:55:00|1776.9|1776.6|1776.5|1776.2|1777.1|1776.8|1776.5|1776.2|40
1667433600000|2022-11-03 00:00:00|1776.4|1776.1|1775.6|1775.3|1777.3|1777|1775.4|1775.1|89
1667433900000|2022-11-03 00:05:00|1775.4|1775.1|1776.2|1775.9|1776.4|1776.1|1775.3|1775|44
1667434200000|2022-11-03 00:10:00|1776.1|1775.8|1777|1776.7|1777.1|1776.8|1775.9|1775.6|40
1667434500000|2022-11-03 00:15:00|1776.9|1776.6|1777|1776.7|1777.6|1777.3|1776.8|1776.5|53
1667434800000|2022-11-03 00:20:00|1776.9|1776.6|1777.7|1777.4|1777.8|1777.5|1776.7|1776.4|55
1667435100000|2022-11-03 00:25:00|1777.8|1777.5|1777.4|1777.1|1778|1777.7|1776.5|1776.2|74
1667435400000|2022-11-03 00:30:00|1777.5|1777.2|1778.2|1777.9|1779.1|1778.8|1777.2|1776.9|129
1667435700000|2022-11-03 00:35:00|1778.3|1778|1777.6|1777.3|1778.4|1778.1|1777.4|1777.1|25
1667436000000|2022-11-03 00:40:00|1777.7|1777.4|1778.1|1777.8|1778.2|1777.9|1777.4|1777.1|37
1667436300000|2022-11-03 00:45:00|1778|1777.7|1779.2|1778.9|1779.3|1779|1777.8|1777.5|123
1667436600000|2022-11-03 00:50:00|1779.4|1779.1|1779.3|1779|1779.7|1779.4|1779|1778.7|57
1667436900000|2022-11-03 00:55:00|1779.4|1779.1|1780.1|1779.8|1780.2|1779.9|1779.2|1778.9|192
1667437200000|2022-11-03 01:00:00|1780.2|1779.9|1780.8|1780.5|1781|1780.7|1779.3|1779|76
1667437500000|2022-11-03 01:05:00|1780.7|1780.4|1781.5|1781.2|1781.6|1781.3|1780|1779.7|51
1667437800000|2022-11-03 01:10:00|1781.4|1781.1|1782|1781.7|1782.4|1782.1|1781.1|1780.8|49
1667438100000|2022-11-03 01:15:00|1781.9|1781.6|1781.5|1781.2|1782.5|1782.2|1781.3|1781|57
1667438400000|2022-11-03 01:20:00|1781.6|1781.3|1784.7|1784.4|1785|1784.7|1781.2|1780.9|134
1667438700000|2022-11-03 01:25:00|1784.8|1784.5|1784.5|1784.2|1785.2|1784.9|1783.9|1783.6|58
1667439000000|2022-11-03 01:30:00|1784.4|1784.1|1784.7|1784.4|1785.7|1785.4|1784.1|1783.8|93
1667439300000|2022-11-03 01:35:00|1784.6|1784.3|1786|1785.7|1786.2|1785.9|1784.3|1784|108
1667439600000|2022-11-03 01:40:00|1786.1|1785.8|1785.9|1785.6|1786.8|1786.5|1785.5|1785.2|56
1667439900000|2022-11-03 01:45:00|1786|1785.7|1784.8|1784.5|1786.2|1785.9|1784.7|1784.4|53
1667440200000|2022-11-03 01:50:00|1784.7|1784.4|1785|1784.7|1785.3|1785|1784.1|1783.8|42
1667440500000|2022-11-03 01:55:00|1785.1|1784.8|1784.1|1783.8|1785.6|1785.3|1783.9|1783.6|29
1667440800000|2022-11-03 02:00:00|1784.2|1783.9|1784.9|1784.6|1784.9|1784.6|1783.8|1783.5|41
1667441100000|2022-11-03 02:05:00|1784.7|1784.4|1783.3|1783|1785|1784.7|1783.1|1782.8|202
1667441400000|2022-11-03 02:10:00|1783.4|1783.1|1784.3|1784|1784.4|1784.1|1782.5|1782.2|136
1667441700000|2022-11-03 02:15:00|1784.4|1784.1|1785.5|1785.2|1785.6|1785.3|1784.3|1784|59
1667442000000|2022-11-03 02:20:00|1785.4|1785.1|1786.2|1785.9|1786.4|1786.1|1785.1|1784.8|37
1667442300000|2022-11-03 02:25:00|1786|1785.7|1785.9|1785.6|1786.2|1785.9|1785.7|1785.4|28
1667442600000|2022-11-03 02:30:00|1786|1785.7|1785.4|1785.1|1786.1|1785.8|1785.2|1784.9|43
1667442900000|2022-11-03 02:35:00|1785.3|1785|1785.6|1785.3|1785.8|1785.5|1785|1784.7|20
1667443200000|2022-11-03 02:40:00|1785.7|1785.4|1784.6|1784.3|1785.8|1785.5|1784.5|1784.2|30
1667443500000|2022-11-03 02:45:00|1784.7|1784.4|1784.4|1784.1|1784.9|1784.6|1784.3|1784|32
1667443800000|2022-11-03 02:50:00|1784.5|1784.2|1784.1|1783.8|1785.1|1784.8|1783.8|1783.5|31
1667444100000|2022-11-03 02:55:00|1784|1783.7|1784.1|1783.8|1785|1784.7|1783.9|1783.6|24
1667444400000|2022-11-03 03:00:00|1784.2|1783.9|1785.6|1785.3|1785.6|1785.3|1784.1|1783.8|26
1667444700000|2022-11-03 03:05:00|1785.7|1785.4|1786.8|1786.5|1787.7|1787.4|1785.7|1785.4|128
1667445000000|2022-11-03 03:10:00|1786.9|1786.6|1786.6|1786.3|1787.1|1786.8|1786.3|1786|31
1667445300000|2022-11-03 03:15:00|1786.7|1786.4|1785.5|1785.2|1786.8|1786.5|1785.5|1785.2|60
1667445600000|2022-11-03 03:20:00|1785.6|1785.3|1785.2|1784.9|1785.8|1785.5|1785|1784.7|60
1667445900000|2022-11-03 03:25:00|1785.3|1785|1784.6|1784.3|1785.5|1785.2|1784.4|1784.1|27
1667446200000|2022-11-03 03:30:00|1784.7|1784.4|1784.6|1784.3|1784.8|1784.5|1784.3|1784|59
1667446500000|2022-11-03 03:35:00|1784.7|1784.4|1784.6|1784.3|1785.1|1784.8|1784.5|1784.2|18
1667446800000|2022-11-03 03:40:00|1784.5|1784.2|1786|1785.7|1786|1785.7|1784.5|1784.2|32
1667447100000|2022-11-03 03:45:00|1786.1|1785.8|1785.4|1785.1|1786.1|1785.8|1785.1|1784.8|140
1667447400000|2022-11-03 03:50:00|1785.3|1785|1785.4|1785.1|1785.5|1785.2|1784.9|1784.6|27
1667447700000|2022-11-03 03:55:00|1785.2|1784.9|1785.8|1785.5|1786.2|1785.9|1785.2|1784.9|66
1667448000000|2022-11-03 04:00:00|1785.9|1785.6|1786.1|1785.8|1786.7|1786.4|1785.9|1785.6|35
1667448300000|2022-11-03 04:05:00|1786.2|1785.9|1786.2|1785.9|1786.5|1786.2|1785.8|1785.5|9
1667448600000|2022-11-03 04:10:00|1786.1|1785.8|1786.6|1786.3|1786.7|1786.4|1786.1|1785.8|12
1667448900000|2022-11-03 04:15:00|1786.7|1786.4|1785.9|1785.6|1786.9|1786.6|1785.8|1785.5|35
1667449200000|2022-11-03 04:20:00|1786|1785.7|1786.2|1785.9|1786.5|1786.2|1785.9|1785.6|12
1667449500000|2022-11-03 04:25:00|1786.1|1785.8|1785.8|1785.5|1786.3|1786|1785.6|1785.3|25
1667449800000|2022-11-03 04:30:00|1785.9|1785.6|1786.1|1785.8|1786.6|1786.3|1785.4|1785.1|73
1667450100000|2022-11-03 04:35:00|1786.2|1785.9|1785.5|1785.2|1786.2|1785.9|1785.4|1785.1|8
1667450400000|2022-11-03 04:40:00|1785.6|1785.3|1785.5|1785.2|1785.6|1785.3|1784.9|1784.6|16
1667450700000|2022-11-03 04:45:00|1785.6|1785.3|1785.5|1785.2|1785.7|1785.4|1785.2|1784.9|36
1667451000000|2022-11-03 04:50:00|1785.6|1785.3|1784.5|1784.2|1785.6|1785.3|1784.3|1784|32
1667451300000|2022-11-03 04:55:00|1784.6|1784.3|1785.2|1784.9|1785.4|1785.1|1784.5|1784.2|32
1667451600000|2022-11-03 05:00:00|1785.3|1785|1785.7|1785.4|1786.1|1785.8|1784.6|1784.3|53
1667451900000|2022-11-03 05:05:00|1785.8|1785.5|1786.3|1786|1786.8|1786.5|1785.7|1785.4|31
1667452200000|2022-11-03 05:10:00|1786.2|1785.9|1786.5|1786.2|1786.8|1786.5|1786.1|1785.8|15
1667452500000|2022-11-03 05:15:00|1786.6|1786.3|1787.8|1787.5|1788.1|1787.8|1786.1|1785.8|110
1667452800000|2022-11-03 05:20:00|1787.7|1787.4|1787.2|1786.9|1787.9|1787.6|1787|1786.7|25
1667453100000|2022-11-03 05:25:00|1787.3|1787|1787.3|1787|1787.7|1787.4|1787|1786.7|27
1667453400000|2022-11-03 05:30:00|1787.2|1786.9|1787.2|1786.9|1788.3|1788|1786.9|1786.6|45
1667453700000|2022-11-03 05:35:00|1787.1|1786.8|1786.4|1786.1|1787.3|1787|1786.3|1786|20
1667454000000|2022-11-03 05:40:00|1786.5|1786.2|1786.7|1786.4|1787.1|1786.8|1786.1|1785.8|34
1667454300000|2022-11-03 05:45:00|1786.6|1786.3|1786.8|1786.5|1787.4|1787.1|1786.3|1786|37
1667454600000|2022-11-03 05:50:00|1786.7|1786.4|1786.7|1786.4|1787|1786.7|1786.6|1786.3|15
1667454900000|2022-11-03 05:55:00|1786.6|1786.3|1785.9|1785.6|1786.8|1786.5|1785.8|1785.5|47
1667455200000|2022-11-03 06:00:00|1785.8|1785.5|1785.2|1784.9|1786.1|1785.8|1785.2|1784.9|65
1667455500000|2022-11-03 06:05:00|1785.3|1785|1783.8|1783.5|1785.4|1785.1|1783.7|1783.4|135
1667455800000|2022-11-03 06:10:00|1783.7|1783.4|1782.9|1782.6|1783.8|1783.5|1781.2|1780.9|136
1667456100000|2022-11-03 06:15:00|1782.8|1782.5|1782.8|1782.5|1783.7|1783.4|1782.3|1782|79
1667456400000|2022-11-03 06:20:00|1782.7|1782.4|1781.9|1781.6|1782.9|1782.6|1781.7|1781.4|45
1667456700000|2022-11-03 06:25:00|1781.8|1781.5|1782.5|1782.2|1782.8|1782.5|1781.2|1780.9|42
1667457000000|2022-11-03 06:30:00|1782.4|1782.1|1783.3|1783|1783.6|1783.3|1782.2|1781.9|46
1667457300000|2022-11-03 06:35:00|1783.2|1782.9|1783.8|1783.5|1784.4|1784.1|1782.9|1782.6|65
1667457600000|2022-11-03 06:40:00|1783.7|1783.4|1785|1784.7|1785.1|1784.8|1783.7|1783.4|41
1667457900000|2022-11-03 06:45:00|1785.1|1784.8|1784.7|1784.4|1785.5|1785.2|1784.5|1784.2|44
1667458200000|2022-11-03 06:50:00|1784.6|1784.3|1783.8|1783.5|1784.6|1784.3|1783.7|1783.4|58
1667458500000|2022-11-03 06:55:00|1783.7|1783.4|1782.8|1782.5|1783.8|1783.5|1782.8|1782.5|49
1667458800000|2022-11-03 07:00:00|1782.9|1782.6|1782.5|1782.2|1785.4|1785.1|1782.5|1782.2|247
1667459100000|2022-11-03 07:05:00|1782.4|1782.1|1783.7|1783.4|1784.6|1784.3|1782.2|1781.9|160
1667459400000|2022-11-03 07:10:00|1783.3|1783|1783.3|1783|1785.7|1785.4|1783.1|1782.8|285
1667459700000|2022-11-03 07:15:00|1783.2|1782.9|1782.4|1782.1|1783.6|1783.3|1781.6|1781.3|210
1667460000000|2022-11-03 07:20:00|1782.5|1782.2|1780.3|1780|1782.5|1782.2|1779.5|1779.2|199
1667460300000|2022-11-03 07:25:00|1780.1|1779.8|1778.5|1778.2|1780.2|1779.9|1778.1|1777.8|198
1667460600000|2022-11-03 07:30:00|1778.4|1778.1|1777.9|1777.6|1779.7|1779.4|1777.6|1777.3|155
1667460900000|2022-11-03 07:35:00|1777.8|1777.5|1778.8|1778.5|1779.3|1779|1777.8|1777.5|118
1667461200000|2022-11-03 07:40:00|1778.9|1778.6|1778.6|1778.3|1779.6|1779.3|1778|1777.7|134
1667461500000|2022-11-03 07:45:00|1778.5|1778.2|1779|1778.7|1779.3|1779|1778.4|1778.1|158
1667461800000|2022-11-03 07:50:00|1778.9|1778.6|1778.7|1778.4|1779.7|1779.4|1777.8|1777.5|159
1667462100000|2022-11-03 07:55:00|1778.8|1778.5|1781.2|1780.9|1781.4|1781.1|1778.7|1778.4|161
1667462400000|2022-11-03 08:00:00|1781.3|1781|1780.3|1780|1782.1|1781.8|1777.9|1777.6|378
1667462700000|2022-11-03 08:05:00|1780.2|1779.9|1783.5|1783.2|1783.6|1783.3|1779.5|1779.2|289
1667463000000|2022-11-03 08:10:00|1783.6|1783.3|1785|1784.7|1785.2|1784.9|1782.5|1782.2|333
1667463300000|2022-11-03 08:15:00|1785.1|1784.8|1782.9|1782.6|1785.6|1785.3|1782.1|1781.8|242
1667463600000|2022-11-03 08:20:00|1783|1782.7|1780.1|1779.8|1783.8|1783.5|1780.1|1779.8|265
1667463900000|2022-11-03 08:25:00|1780|1779.7|1778.8|1778.5|1780.6|1780.3|1777.2|1776.9|240
1667464200000|2022-11-03 08:30:00|1778.6|1778.3|1777.3|1777|1779.9|1779.6|1776.4|1776.1|450
1667464500000|2022-11-03 08:35:00|1777.2|1776.9|1776.4|1776.1|1778.6|1778.3|1776.1|1775.8|208
1667464800000|2022-11-03 08:40:00|1776.3|1776|1778|1777.7|1779.7|1779.4|1776.3|1776|249
1667465100000|2022-11-03 08:45:00|1778.1|1777.8|1778.3|1778|1779.4|1779.1|1777.9|1777.6|213
1667465400000|2022-11-03 08:50:00|1778.4|1778.1|1777.6|1777.3|1779.4|1779.1|1776.9|1776.6|289
1667465700000|2022-11-03 08:55:00|1777.7|1777.4|1780.5|1780.2|1780.8|1780.5|1777.2|1776.9|238
1667466000000|2022-11-03 09:00:00|1780.2|1779.9|1781.5|1781.2|1782.9|1782.6|1779.9|1779.6|376
1667466300000|2022-11-03 09:05:00|1781.6|1781.3|1781.6|1781.3|1782.8|1782.5|1780.9|1780.6|289
1667466600000|2022-11-03 09:10:00|1781.7|1781.4|1781.5|1781.2|1782.3|1782|1780.1|1779.8|204
1667466900000|2022-11-03 09:15:00|1781.6|1781.3|1779.9|1779.6|1781.8|1781.5|1779|1778.7|251
1667467200000|2022-11-03 09:20:00|1779.8|1779.5|1782.1|1781.8|1782.8|1782.5|1778.6|1778.3|300
1667467500000|2022-11-03 09:25:00|1782|1781.7|1782.3|1782|1783|1782.7|1781|1780.7|132
1667467800000|2022-11-03 09:30:00|1782.4|1782.1|1781.7|1781.4|1782.6|1782.3|1780.5|1780.2|244
1667468100000|2022-11-03 09:35:00|1781.6|1781.3|1780.6|1780.3|1781.7|1781.4|1780|1779.7|146
1667468400000|2022-11-03 09:40:00|1780.7|1780.4|1778.8|1778.5|1781|1780.7|1778.8|1778.5|134
1667468700000|2022-11-03 09:45:00|1778.9|1778.6|1777.9|1777.6|1779.2|1778.9|1777.7|1777.4|245
1667469000000|2022-11-03 09:50:00|1778|1777.7|1777.5|1777.2|1779.1|1778.8|1776.3|1776|319
1667469300000|2022-11-03 09:55:00|1777.3|1777|1780.4|1780.1|1780.4|1780.1|1777.2|1776.9|349
1667469600000|2022-11-03 10:00:00|1780.3|1780|1780.3|1780|1781.9|1781.6|1779.8|1779.5|320
1667469900000|2022-11-03 10:05:00|1780.2|1779.9|1778.6|1778.3|1780.2|1779.9|1777.5|1777.2|338
1667470200000|2022-11-03 10:10:00|1778.5|1778.2|1777.4|1777.1|1779.8|1779.5|1777.2|1776.9|270
1667470500000|2022-11-03 10:15:00|1777.3|1777|1775.4|1775.1|1777.7|1777.4|1774.8|1774.5|365
1667470800000|2022-11-03 10:20:00|1775.5|1775.2|1776.1|1775.8|1776.7|1776.4|1774.9|1774.6|192
1667471100000|2022-11-03 10:25:00|1776.2|1775.9|1773.2|1772.9|1776.7|1776.4|1773|1772.7|421
1667471400000|2022-11-03 10:30:00|1773.3|1773|1771.9|1771.6|1773.9|1773.6|1771.8|1771.5|457
1667471700000|2022-11-03 10:35:00|1772|1771.7|1771.5|1771.2|1773|1772.7|1771.3|1771|293
1667472000000|2022-11-03 10:40:00|1771.6|1771.3|1769.9|1769.6|1771.8|1771.5|1769.4|1769.1|234
1667472300000|2022-11-03 10:45:00|1770|1769.7|1769.8|1769.5|1770.3|1770|1768.7|1768.4|473
1667472600000|2022-11-03 10:50:00|1769.9|1769.6|1771.2|1770.9|1772|1771.7|1769.7|1769.4|421
1667472900000|2022-11-03 10:55:00|1771.3|1771|1770.3|1770|1771.3|1771|1770.2|1769.9|485
1667473200000|2022-11-03 11:00:00|1770.4|1770.1|1769|1768.7|1770.7|1770.4|1768.5|1768.2|493
1667473500000|2022-11-03 11:05:00|1768.9|1768.6|1770.6|1770.3|1770.6|1770.3|1768.7|1768.4|269
1667473800000|2022-11-03 11:10:00|1770.5|1770.2|1768.7|1768.4|1771.3|1771|1768.7|1768.4|249
1667474100000|2022-11-03 11:15:00|1768.8|1768.5|1768.7|1768.4|1770|1769.7|1768.6|1768.3|417
1667474400000|2022-11-03 11:20:00|1768.6|1768.3|1768|1767.7|1769.4|1769.1|1767.6|1767.3|512
1667474700000|2022-11-03 11:25:00|1768.1|1767.8|1768.4|1768.1|1768.8|1768.5|1767.7|1767.4|246
1667475000000|2022-11-03 11:30:00|1768.3|1768|1769.4|1769.1|1770|1769.7|1767.1|1766.8|426
1667475300000|2022-11-03 11:35:00|1769.1|1768.8|1767.2|1766.9|1769.2|1768.9|1766.5|1766.2|299
1667475600000|2022-11-03 11:40:00|1767.3|1767|1765.3|1765|1767.7|1767.4|1764.8|1764.5|399
1667475900000|2022-11-03 11:45:00|1765.4|1765.1|1766.5|1766.2|1766.9|1766.6|1765.1|1764.8|411
1667476200000|2022-11-03 11:50:00|1766.4|1766.1|1767.4|1767.1|1767.9|1767.6|1766.3|1766|413
1667476500000|2022-11-03 11:55:00|1767.5|1767.2|1767.7|1767.4|1768.1|1767.8|1767.2|1766.9|147
1667476800000|2022-11-03 12:00:00|1767.6|1767.3|1769.6|1769.3|1769.8|1769.5|1765.9|1765.6|766
1667477100000|2022-11-03 12:05:00|1769.7|1769.4|1770|1769.7|1772.2|1771.9|1769.2|1768.9|745
1667477400000|2022-11-03 12:10:00|1769.9|1769.6|1769.1|1768.8|1770.7|1770.4|1767.4|1767.1|519
1667477700000|2022-11-03 12:15:00|1769.2|1768.9|1768.5|1768.2|1769.6|1769.3|1767.9|1767.6|341
1667478000000|2022-11-03 12:20:00|1768.6|1768.3|1767.4|1767.1|1768.6|1768.3|1766.2|1765.9|512
1667478300000|2022-11-03 12:25:00|1767.5|1767.2|1766.5|1766.2|1767.6|1767.3|1765.9|1765.6|209
1667478600000|2022-11-03 12:30:00|1765.6|1765.3|1767.8|1767.5|1768.4|1768.1|1764.7|1764.4|577
1667478900000|2022-11-03 12:35:00|1767.9|1767.6|1763|1762.7|1768.4|1768.1|1762.5|1762.2|1270
1667479200000|2022-11-03 12:40:00|1763.1|1762.8|1764.6|1764.3|1765.6|1765.3|1762.6|1762.3|720
1667479500000|2022-11-03 12:45:00|1764.5|1764.2|1762.2|1761.9|1764.5|1764.2|1761.6|1761.3|917
1667479800000|2022-11-03 12:50:00|1762.1|1761.8|1762.5|1762.2|1764.4|1764.1|1762.1|1761.8|558
1667480100000|2022-11-03 12:55:00|1762.4|1762.1|1760.2|1759.9|1763.5|1763.2|1759.9|1759.6|729
1667480400000|2022-11-03 13:00:00|1760.3|1760|1759.6|1759.3|1760.9|1760.6|1758.6|1758.3|755
1667480700000|2022-11-03 13:05:00|1759.5|1759.2|1761.9|1761.6|1762|1761.7|1758.9|1758.6|744
1667481000000|2022-11-03 13:10:00|1761.8|1761.5|1762|1761.7|1762.8|1762.5|1761.5|1761.2|654
1667481300000|2022-11-03 13:15:00|1762.1|1761.8|1760.3|1760|1762.3|1762|1759.8|1759.5|595
1667481600000|2022-11-03 13:20:00|1760.2|1759.9|1761.3|1761|1761.7|1761.4|1759|1758.7|886
1667481900000|2022-11-03 13:25:00|1761.2|1760.9|1759.5|1759.2|1761.9|1761.6|1758.6|1758.3|1687
1667482200000|2022-11-03 13:30:00|1759.2|1758.9|1754.3|1754|1760.1|1759.8|1752.5|1752.2|11779
1667482500000|2022-11-03 13:35:00|1754.4|1754.1|1759.1|1758.8|1760.7|1760.4|1752.3|1752|7191
1667482800000|2022-11-03 13:40:00|1759.5|1759.2|1762.8|1762.5|1766.1|1765.8|1757.4|1757.1|5754
1667483100000|2022-11-03 13:45:00|1762.6|1762.3|1756.2|1755.9|1762.6|1762.3|1756|1755.7|5881
1667483400000|2022-11-03 13:50:00|1756.3|1756|1751.3|1751|1756.7|1756.4|1749.9|1749.6|4900
1667483700000|2022-11-03 13:55:00|1751.4|1751.1|1748.4|1748.1|1752.9|1752.6|1748|1747.7|2772
1667484000000|2022-11-03 14:00:00|1751.6|1751.3|1757.6|1757.3|1758.7|1758.4|1747.3|1747|6143
1667484300000|2022-11-03 14:05:00|1757.7|1757.4|1751.8|1751.5|1758.1|1757.8|1751.5|1751.2|3650
1667484600000|2022-11-03 14:10:00|1752|1751.7|1760|1759.7|1760|1759.7|1750.8|1750.5|3400
1667484900000|2022-11-03 14:15:00|1760.1|1759.8|1760.6|1760.3|1763.6|1763.3|1757.7|1757.4|3609
1667485200000|2022-11-03 14:20:00|1760.9|1760.6|1764.7|1764.4|1767.1|1766.8|1760.4|1760.1|4081
1667485500000|2022-11-03 14:25:00|1764.6|1764.3|1770.6|1770.3|1771.7|1771.4|1764.6|1764.3|4324
1667485800000|2022-11-03 14:30:00|1770.9|1770.6|1765.5|1765.2|1770.9|1770.6|1765.2|1764.9|3699
1667486100000|2022-11-03 14:35:00|1765.6|1765.3|1769.5|1769.2|1770.3|1770|1764.5|1764.2|2844
1667486400000|2022-11-03 14:40:00|1769.2|1768.9|1774.5|1774.2|1775.3|1775|1768.7|1768.4|3390
1667486700000|2022-11-03 14:45:00|1774.4|1774.1|1778|1777.7|1778.6|1778.3|1774.4|1774.1|4050
1667487000000|2022-11-03 14:50:00|1778.1|1777.8|1777.2|1776.9|1778.6|1778.3|1774.9|1774.6|2600
1667487300000|2022-11-03 14:55:00|1777.1|1776.8|1781.4|1781.1|1782|1781.7|1776.1|1775.8|3046
1667487600000|2022-11-03 15:00:00|1781.6|1781.3|1777.6|1777.3|1782|1781.7|1777.3|1777|2764
1667487900000|2022-11-03 15:05:00|1777.4|1777.1|1775.6|1775.3|1778.4|1778.1|1774.6|1774.3|2769
1667488200000|2022-11-03 15:10:00|1775.5|1775.2|1772.2|1771.9|1779.6|1779.3|1771.8|1771.5|3087
1667488500000|2022-11-03 15:15:00|1772.3|1772|1772.7|1772.4|1774.1|1773.8|1769.3|1769|1884
1667488800000|2022-11-03 15:20:00|1772.8|1772.5|1772.4|1772.1|1775.6|1775.3|1772.1|1771.8|1665
1667489100000|2022-11-03 15:25:00|1772.5|1772.2|1772.1|1771.8|1775.8|1775.5|1770.8|1770.5|1851
1667489400000|2022-11-03 15:30:00|1772|1771.7|1770.2|1769.9|1773.9|1773.6|1768.5|1768.2|1893
1667489700000|2022-11-03 15:35:00|1770.3|1770|1776.4|1776.1|1776.6|1776.3|1770.2|1769.9|2018
1667490000000|2022-11-03 15:40:00|1776.3|1776|1774.4|1774.1|1777.1|1776.8|1773.7|1773.4|1646
1667490300000|2022-11-03 15:45:00|1774.2|1773.9|1773.9|1773.6|1778.2|1777.9|1773.3|1773|1532
1667490600000|2022-11-03 15:50:00|1773.7|1773.4|1771.7|1771.4|1774.5|1774.2|1770.3|1770|1407
1667490900000|2022-11-03 15:55:00|1771.6|1771.3|1771.5|1771.2|1772.7|1772.4|1769.8|1769.5|1238
1667491200000|2022-11-03 16:00:00|1771.6|1771.3|1775.3|1775|1775.5|1775.2|1770.1|1769.8|1703
1667491500000|2022-11-03 16:05:00|1775.2|1774.9|1774.1|1773.8|1776.7|1776.4|1772.9|1772.6|1576
1667491800000|2022-11-03 16:10:00|1773.9|1773.6|1775.8|1775.5|1777.7|1777.4|1773|1772.7|1525
1667492100000|2022-11-03 16:15:00|1775.6|1775.3|1778|1777.7|1779.5|1779.2|1775.3|1775|1548
1667492400000|2022-11-03 16:20:00|1778.1|1777.8|1776|1775.7|1778.3|1778|1775.4|1775.1|1789
1667492700000|2022-11-03 16:25:00|1776.1|1775.8|1778|1777.7|1779.5|1779.2|1775|1774.7|1526
1667493000000|2022-11-03 16:30:00|1778.2|1777.9|1778.3|1778|1779.3|1779|1776.3|1776|1097
1667493300000|2022-11-03 16:35:00|1778|1777.7|1776.1|1775.8|1778.1|1777.8|1774.4|1774.1|1805
1667493600000|2022-11-03 16:40:00|1776.2|1775.9|1781.4|1781.1|1781.7|1781.4|1775.9|1775.6|2312
1667493900000|2022-11-03 16:45:00|1781.5|1781.2|1781.5|1781.2|1783|1782.7|1780.4|1780.1|1900
1667494200000|2022-11-03 16:50:00|1781.6|1781.3|1784.6|1784.3|1785.4|1785.1|1781.4|1781.1|1830
1667494500000|2022-11-03 16:55:00|1784.7|1784.4|1784.1|1783.8|1785.9|1785.6|1783.4|1783.1|1101
1667494800000|2022-11-03 17:00:00|1784|1783.7|1782.6|1782.3|1785.4|1785.1|1781.5|1781.2|1288
1667495100000|2022-11-03 17:05:00|1782.5|1782.2|1782.8|1782.5|1783.7|1783.4|1780.3|1780|1397
1667495400000|2022-11-03 17:10:00|1782.9|1782.6|1782.1|1781.8|1782.9|1782.6|1780.9|1780.6|816
1667495700000|2022-11-03 17:15:00|1782.2|1781.9|1781.4|1781.1|1784|1783.7|1781|1780.7|1142
1667496000000|2022-11-03 17:20:00|1781.5|1781.2|1778.5|1778.2|1781.9|1781.6|1777.4|1777.1|1227
1667496300000|2022-11-03 17:25:00|1778.4|1778.1|1780|1779.7|1780.2|1779.9|1778|1777.7|903
1667496600000|2022-11-03 17:30:00|1779.9|1779.6|1777.5|1777.2|1780.4|1780.1|1776.7|1776.4|1202
1667496900000|2022-11-03 17:35:00|1777.6|1777.3|1779.1|1778.8|1779.4|1779.1|1776.2|1775.9|916
1667497200000|2022-11-03 17:40:00|1779|1778.7|1776.7|1776.4|1779.7|1779.4|1776.6|1776.3|747
1667497500000|2022-11-03 17:45:00|1776.8|1776.5|1778.5|1778.2|1779.3|1779|1776.2|1775.9|881
1667497800000|2022-11-03 17:50:00|1778.4|1778.1|1778.4|1778.1|1778.7|1778.4|1776.5|1776.2|763
1667498100000|2022-11-03 17:55:00|1778.5|1778.2|1776.5|1776.2|1779.7|1779.4|1776.3|1776|874
1667498400000|2022-11-03 18:00:00|1776.6|1776.3|1775.5|1775.2|1778.1|1777.8|1774.8|1774.5|1236
1667498700000|2022-11-03 18:05:00|1775.6|1775.3|1777.4|1777.1|1778.8|1778.5|1775.4|1775.1|812
1667499000000|2022-11-03 18:10:00|1777.5|1777.2|1776.6|1776.3|1777.9|1777.6|1774.9|1774.6|1147
1667499300000|2022-11-03 18:15:00|1776.5|1776.2|1777.6|1777.3|1777.7|1777.4|1776|1775.7|623
1667499600000|2022-11-03 18:20:00|1777.5|1777.2|1780.6|1780.3|1781|1780.7|1777.5|1777.2|1215
1667499900000|2022-11-03 18:25:00|1780.5|1780.2|1780.8|1780.5|1781.6|1781.3|1780|1779.7|1054
1667500200000|2022-11-03 18:30:00|1780.9|1780.6|1780.8|1780.5|1782.6|1782.3|1779.9|1779.6|1099
1667500500000|2022-11-03 18:35:00|1780.9|1780.6|1779.2|1778.9|1781.2|1780.9|1778.2|1777.9|1134
1667500800000|2022-11-03 18:40:00|1779.4|1779.1|1778.6|1778.3|1780|1779.7|1778.6|1778.3|981
1667501100000|2022-11-03 18:45:00|1778.7|1778.4|1780.4|1780.1|1780.9|1780.6|1778.6|1778.3|1088
1667501400000|2022-11-03 18:50:00|1780.5|1780.2|1780.3|1780|1781.2|1780.9|1779.7|1779.4|1055
1667501700000|2022-11-03 18:55:00|1780.4|1780.1|1781.7|1781.4|1781.9|1781.6|1779|1778.7|958
1667502000000|2022-11-03 19:00:00|1781.8|1781.5|1780.8|1780.5|1782.2|1781.9|1779.8|1779.5|1204
1667502300000|2022-11-03 19:05:00|1780.9|1780.6|1779.8|1779.5|1781.4|1781.1|1778.9|1778.6|1046
1667502600000|2022-11-03 19:10:00|1779.9|1779.6|1780.1|1779.8|1781.6|1781.3|1779.5|1779.2|1027
1667502900000|2022-11-03 19:15:00|1780|1779.7|1779.9|1779.6|1780.9|1780.6|1779.4|1779.1|936
1667503200000|2022-11-03 19:20:00|1779.8|1779.5|1780.3|1780|1780.9|1780.6|1779.4|1779.1|837
1667503500000|2022-11-03 19:25:00|1780.4|1780.1|1780.8|1780.5|1781.1|1780.8|1779.8|1779.5|1020
1667503800000|2022-11-03 19:30:00|1780.7|1780.4|1782|1781.7|1782.9|1782.6|1780.4|1780.1|1569
1667504100000|2022-11-03 19:35:00|1782.1|1781.8|1779.8|1779.5|1782.4|1782.1|1779.1|1778.8|1201
1667504400000|2022-11-03 19:40:00|1779.9|1779.6|1778|1777.7|1780.7|1780.4|1777.8|1777.5|1338
1667504700000|2022-11-03 19:45:00|1777.9|1777.6|1777.1|1776.8|1778.3|1778|1775.8|1775.5|2251
1667505000000|2022-11-03 19:50:00|1777.5|1777.2|1773.2|1772.9|1777.6|1777.3|1772.3|1772|2257
1667505300000|2022-11-03 19:55:00|1773.1|1772.8|1771.5|1771.2|1773.1|1772.8|1771|1770.7|11558
1667505600000|2022-11-03 20:00:00|1770.9|1770.6|1771.1|1770.8|1771.3|1771|1769.3|1769|4877
1667505900000|2022-11-03 20:05:00|1771|1770.7|1772.4|1772.1|1772.6|1772.3|1770.2|1769.9|1020
1667506200000|2022-11-03 20:10:00|1772.3|1772|1773.2|1772.9|1773.6|1773.3|1771.8|1771.5|965
1667506500000|2022-11-03 20:15:00|1773|1772.7|1773.7|1773.4|1773.8|1773.5|1771.7|1771.4|642
1667506800000|2022-11-03 20:20:00|1773.6|1773.3|1772.7|1772.4|1773.7|1773.4|1772.1|1771.8|170
1667507100000|2022-11-03 20:25:00|1772.6|1772.3|1772.2|1771.9|1773.1|1772.8|1771.9|1771.6|206
1667507400000|2022-11-03 20:30:00|1772.3|1772|1771.5|1771.2|1772.4|1772.1|1771.4|1771.1|282
1667507700000|2022-11-03 20:35:00|1771.4|1771.1|1772.4|1772.1|1772.4|1772.1|1771.1|1770.8|231
1667508000000|2022-11-03 20:40:00|1772.5|1772.2|1772|1771.7|1772.7|1772.4|1771.8|1771.5|217
1667508300000|2022-11-03 20:45:00|1772.1|1771.8|1772.5|1772.2|1772.6|1772.3|1771.9|1771.6|376
1667508600000|2022-11-03 20:50:00|1772.4|1772.1|1770.9|1770.6|1772.5|1772.2|1770.8|1770.5|315
1667508900000|2022-11-03 20:55:00|1770.8|1770.5|1770.7|1769.9|1770.9|1770.6|1769.6|1769.3|352
1667509200000|2022-11-03 21:00:00|1770.8|1770|1770.9|1770.1|1771|1770.2|1770.5|1769.7|0
1667509500000|2022-11-03 21:05:00|1770.7|1769.9|1770.3|1769.5|1770.8|1770|1770.2|1769.4|0
1667509800000|2022-11-03 21:10:00|1770.2|1769.4|1770.3|1769.5|1770.4|1769.6|1770.2|1769.4|0
1667510100000|2022-11-03 21:15:00|1770.2|1769.4|1770.3|1769.5|1770.3|1769.5|1770.2|1769.4|0
1667510400000|2022-11-03 21:20:00|1770.4|1769.6|1770.5|1769.7|1770.5|1769.7|1770.3|1769.5|0
1667510700000|2022-11-03 21:25:00|1770.4|1769.6|1770.3|1769.5|1770.4|1769.6|1770.2|1769.4|0
1667511000000|2022-11-03 21:30:00|1770.4|1769.6|1770.3|1769.5|1770.4|1769.6|1770.3|1769.5|0
1667511300000|2022-11-03 21:35:00|1770.4|1769.6|1770.3|1769.5|1770.4|1769.6|1770.2|1769.4|0
1667511600000|2022-11-03 21:40:00|1770.1|1769.3|1770|1769.2|1770.3|1769.5|1769.8|1769|0
1667511900000|2022-11-03 21:45:00|1770.1|1769.3|1770.2|1769.4|1770.3|1769.5|1770.1|1769.3|0
1667512200000|2022-11-03 21:50:00|1770.1|1769.3|1770|1769.2|1770.1|1769.3|1769.9|1769.1|0
1667512500000|2022-11-03 21:55:00|1769.9|1769.1|1770|1769.2|1770.1|1769.3|1769.8|1769|0
1667512800000|2022-11-03 22:00:00|1770.2|1769.4|1768|1767.7|1770.6|1770.3|1767.5|1767.2|250
1667513100000|2022-11-03 22:05:00|1768.1|1767.8|1769.7|1769.4|1770.4|1770.1|1768.1|1767.8|242
1667513400000|2022-11-03 22:10:00|1769.6|1769.3|1766.5|1766.2|1769.6|1769.3|1766.4|1766.1|226
1667513700000|2022-11-03 22:15:00|1766.6|1766.3|1766.3|1766|1766.8|1766.5|1765.7|1765.4|125
1667514000000|2022-11-03 22:20:00|1766.4|1766.1|1767.3|1767|1767.7|1767.4|1765.7|1765.4|72
1667514300000|2022-11-03 22:25:00|1767.4|1767.1|1768.7|1768.4|1768.7|1768.4|1767.2|1766.9|46
1667514600000|2022-11-03 22:30:00|1768.8|1768.5|1768.9|1768.6|1768.9|1768.6|1767.8|1767.5|66
1667514900000|2022-11-03 22:35:00|1769|1768.7|1769.2|1768.9|1769.5|1769.2|1768.4|1768.1|43
1667515200000|2022-11-03 22:40:00|1769.3|1769|1768.7|1768.4|1769.3|1769|1768.4|1768.1|15
1667515500000|2022-11-03 22:45:00|1768.6|1768.3|1768.4|1768.1|1769.2|1768.9|1768.4|1768.1|23
1667515800000|2022-11-03 22:50:00|1768.5|1768.2|1767.6|1767.3|1768.7|1768.4|1767.4|1767.1|36
1667516100000|2022-11-03 22:55:00|1767.8|1767.5|1767.4|1767.1|1768|1767.7|1767.1|1766.8|32
1667516400000|2022-11-03 23:00:00|1767.7|1767.4|1768.2|1767.9|1768.2|1767.9|1767.1|1766.8|30
1667516700000|2022-11-03 23:05:00|1768.3|1768|1768.2|1767.9|1768.5|1768.2|1767.7|1767.4|24
1667517000000|2022-11-03 23:10:00|1768.1|1767.8|1767.9|1767.6|1768.4|1768.1|1767.8|1767.5|27
1667517300000|2022-11-03 23:15:00|1768|1767.7|1766.7|1766.4|1768|1767.7|1766.7|1766.4|48
1667517600000|2022-11-03 23:20:00|1766.9|1766.6|1767.1|1766.8|1767.5|1767.2|1766.7|1766.4|56
1667517900000|2022-11-03 23:25:00|1767.2|1766.9|1767.4|1767.1|1767.7|1767.4|1767.1|1766.8|29
1667518200000|2022-11-03 23:30:00|1767.3|1767|1766.3|1766|1767.7|1767.4|1766|1765.7|37
1667518500000|2022-11-03 23:35:00|1766.2|1765.9|1766.7|1766.4|1766.8|1766.5|1766.1|1765.8|27
1667518800000|2022-11-03 23:40:00|1766.8|1766.5|1766.9|1766.6|1767|1766.7|1766.3|1766|31
1667519100000|2022-11-03 23:45:00|1766.8|1766.5|1766.3|1766|1767.2|1766.9|1766.2|1765.9|39
1667519400000|2022-11-03 23:50:00|1766.2|1765.9|1766.9|1766.6|1766.9|1766.6|1765.4|1765.1|59
1667519700000|2022-11-03 23:55:00|1766.8|1766.5|1767.4|1767.1|1767.5|1767.2|1766|1765.7|41
1667520000000|2022-11-04 00:00:00|1767.6|1767.3|1769.5|1769.2|1769.5|1769.2|1767.5|1767.2|94
1667520300000|2022-11-04 00:05:00|1769.7|1769.4|1769.6|1769.3|1770.2|1769.9|1769.2|1768.9|92
1667520600000|2022-11-04 00:10:00|1769.5|1769.2|1768.7|1768.4|1770.5|1770.2|1768.6|1768.3|121
1667520900000|2022-11-04 00:15:00|1768.9|1768.6|1769.7|1769.4|1769.8|1769.5|1768.2|1767.9|88
1667521200000|2022-11-04 00:20:00|1769.9|1769.6|1769.3|1769|1770.2|1769.9|1768.8|1768.5|99
1667521500000|2022-11-04 00:25:00|1769.2|1768.9|1769|1768.7|1769.3|1769|1768|1767.7|17
1667521800000|2022-11-04 00:30:00|1768.9|1768.6|1770.3|1770|1770.4|1770.1|1768.9|1768.6|96
1667522100000|2022-11-04 00:35:00|1770.4|1770.1|1769.3|1769|1770.4|1770.1|1768.9|1768.6|25
1667522400000|2022-11-04 00:40:00|1769.2|1768.9|1768.7|1768.4|1769.7|1769.4|1768.6|1768.3|27
1667522700000|2022-11-04 00:45:00|1768.5|1768.2|1769.3|1769|1769.5|1769.2|1768.3|1768|26
1667523000000|2022-11-04 00:50:00|1769.2|1768.9|1769.1|1768.8|1769.9|1769.6|1768.9|1768.6|24
1667523300000|2022-11-04 00:55:00|1769|1768.7|1769.3|1769|1769.6|1769.3|1769|1768.7|22
1667523600000|2022-11-04 01:00:00|1769.5|1769.2|1769.2|1768.9|1769.7|1769.4|1768|1767.7|74
1667523900000|2022-11-04 01:05:00|1769.1|1768.8|1768.5|1768.2|1769.7|1769.4|1768|1767.7|19
1667524200000|2022-11-04 01:10:00|1768.4|1768.1|1768.1|1767.8|1768.7|1768.4|1767.7|1767.4|87
1667524500000|2022-11-04 01:15:00|1768|1767.7|1767.4|1767.1|1768.2|1767.9|1766.6|1766.3|54
1667524800000|2022-11-04 01:20:00|1767.3|1767|1767.2|1766.9|1767.5|1767.2|1766.6|1766.3|56
1667525100000|2022-11-04 01:25:00|1767.3|1767|1767.3|1767|1767.3|1767|1766.5|1766.2|47
1667525400000|2022-11-04 01:30:00|1767.2|1766.9|1768.5|1768.2|1769.1|1768.8|1767.2|1766.9|61
1667525700000|2022-11-04 01:35:00|1768.7|1768.4|1769.8|1769.5|1770|1769.7|1768.6|1768.3|78
1667526000000|2022-11-04 01:40:00|1769.9|1769.6|1769.6|1769.3|1770.5|1770.2|1769.4|1769.1|99
1667526300000|2022-11-04 01:45:00|1769.5|1769.2|1770.3|1770|1770.3|1770|1769.4|1769.1|34
1667526600000|2022-11-04 01:50:00|1770.4|1770.1|1770.3|1770|1770.4|1770.1|1769.3|1769|29
1667526900000|2022-11-04 01:55:00|1770.1|1769.8|1770.8|1770.5|1770.8|1770.5|1769.8|1769.5|40
1667527200000|2022-11-04 02:00:00|1770.9|1770.6|1770.3|1770|1770.9|1770.6|1769.6|1769.3|32
1667527500000|2022-11-04 02:05:00|1770.2|1769.9|1770.7|1770.4|1770.7|1770.4|1770|1769.7|45
1667527800000|2022-11-04 02:10:00|1770.6|1770.3|1771.2|1770.9|1771.5|1771.2|1770.4|1770.1|36
1667528100000|2022-11-04 02:15:00|1771.3|1771|1770.7|1770.4|1771.6|1771.3|1770.7|1770.4|45
1667528400000|2022-11-04 02:20:00|1770.6|1770.3|1770.7|1770.4|1771.3|1771|1770.3|1770|21
1667528700000|2022-11-04 02:25:00|1770.8|1770.5|1771.4|1771.1|1771.4|1771.1|1770.8|1770.5|18
1667529000000|2022-11-04 02:30:00|1771.5|1771.2|1770.6|1770.3|1771.6|1771.3|1770.5|1770.2|38
1667529300000|2022-11-04 02:35:00|1770.5|1770.2|1769.8|1769.5|1770.7|1770.4|1769.5|1769.2|55
1667529600000|2022-11-04 02:40:00|1769.9|1769.6|1771.1|1770.8|1771.1|1770.8|1769.6|1769.3|42
1667529900000|2022-11-04 02:45:00|1771|1770.7|1769.9|1769.6|1771.1|1770.8|1769.8|1769.5|40
1667530200000|2022-11-04 02:50:00|1769.8|1769.5|1770.8|1770.5|1771.1|1770.8|1769.8|1769.5|74
1667530500000|2022-11-04 02:55:00|1771|1770.7|1770.8|1770.5|1771.1|1770.8|1770.3|1770|27
1667530800000|2022-11-04 03:00:00|1770.7|1770.4|1771.3|1771|1771.6|1771.3|1770.7|1770.4|43
1667531100000|2022-11-04 03:05:00|1771.2|1770.9|1771.4|1771.1|1771.7|1771.4|1771.2|1770.9|41
1667531400000|2022-11-04 03:10:00|1771.3|1771|1771.5|1771.2|1771.7|1771.4|1771.3|1771|31
1667531700000|2022-11-04 03:15:00|1771.4|1771.1|1770|1769.7|1771.5|1771.2|1769.9|1769.6|51
1667532000000|2022-11-04 03:20:00|1770.1|1769.8|1770.6|1770.3|1770.6|1770.3|1770|1769.7|20
1667532300000|2022-11-04 03:25:00|1770.5|1770.2|1771.8|1771.5|1771.8|1771.5|1770.4|1770.1|24
1667532600000|2022-11-04 03:30:00|1771.9|1771.6|1771.4|1771.1|1771.9|1771.6|1771.2|1770.9|34
1667532900000|2022-11-04 03:35:00|1771.5|1771.2|1771|1770.7|1771.6|1771.3|1770.8|1770.5|11
1667533200000|2022-11-04 03:40:00|1771.1|1770.8|1770.6|1770.3|1771.1|1770.8|1770.5|1770.2|46
1667533500000|2022-11-04 03:45:00|1770.7|1770.4|1771.4|1771.1|1771.4|1771.1|1770.6|1770.3|18
1667533800000|2022-11-04 03:50:00|1771.3|1771|1771.4|1771.1|1771.5|1771.2|1771.1|1770.8|6
1667534100000|2022-11-04 03:55:00|1771.3|1771|1771.4|1771.1|1771.6|1771.3|1771.2|1770.9|9
1667534400000|2022-11-04 04:00:00|1771.3|1771|1771.1|1770.8|1771.5|1771.2|1770.9|1770.6|20
1667534700000|2022-11-04 04:05:00|1771|1770.7|1771.3|1771|1771.3|1771|1770.8|1770.5|3
1667535000000|2022-11-04 04:10:00|1771.2|1770.9|1772.8|1772.5|1773.4|1773.1|1771.2|1770.9|138
1667535300000|2022-11-04 04:15:00|1772.7|1772.4|1771.1|1770.8|1772.7|1772.4|1771|1770.7|55
1667535600000|2022-11-04 04:20:00|1771|1770.7|1771.1|1770.8|1771.5|1771.2|1770.9|1770.6|34
1667535900000|2022-11-04 04:25:00|1771|1770.7|1771.8|1771.5|1771.9|1771.6|1771|1770.7|46
1667536200000|2022-11-04 04:30:00|1771.9|1771.6|1773.9|1773.6|1774|1773.7|1771.7|1771.4|116
1667536500000|2022-11-04 04:35:00|1774|1773.7|1773.8|1773.5|1774.3|1774|1772.8|1772.5|69
1667536800000|2022-11-04 04:40:00|1773.9|1773.6|1775.1|1774.8|1776|1775.7|1773.6|1773.3|127
1667537100000|2022-11-04 04:45:00|1775|1774.7|1776.1|1775.8|1776.2|1775.9|1774.5|1774.2|125
1667537400000|2022-11-04 04:50:00|1776.2|1775.9|1776.5|1776.2|1777|1776.7|1775.2|1774.9|195
1667537700000|2022-11-04 04:55:00|1776.6|1776.3|1776.6|1776.3|1777.3|1777|1776.3|1776|105
1667538000000|2022-11-04 05:00:00|1776.8|1776.5|1776.2|1775.9|1777.9|1777.6|1775.5|1775.2|110
1667538300000|2022-11-04 05:05:00|1776.1|1775.8|1776.1|1775.8|1776.4|1776.1|1775.3|1775|91
1667538600000|2022-11-04 05:10:00|1776|1775.7|1776.3|1776|1776.6|1776.3|1775.9|1775.6|65
1667538900000|2022-11-04 05:15:00|1776.4|1776.1|1777|1776.7|1777.7|1777.4|1776.3|1776|61
1667539200000|2022-11-04 05:20:00|1776.9|1776.6|1777.4|1777.1|1777.6|1777.3|1776.2|1775.9|111
1667539500000|2022-11-04 05:25:00|1777.5|1777.2|1777|1776.7|1778.1|1777.8|1776.7|1776.4|49
1667539800000|2022-11-04 05:30:00|1776.9|1776.6|1775.9|1775.6|1777.3|1777|1775.7|1775.4|87
1667540100000|2022-11-04 05:35:00|1776|1775.7|1777.1|1776.8|1777.1|1776.8|1775.9|1775.6|53
1667540400000|2022-11-04 05:40:00|1777|1776.7|1777.2|1776.9|1777.6|1777.3|1776.8|1776.5|48
1667540700000|2022-11-04 05:45:00|1777.1|1776.8|1776.8|1776.5|1777.2|1776.9|1775.9|1775.6|42
1667541000000|2022-11-04 05:50:00|1776.7|1776.4|1776|1775.7|1777|1776.7|1775.8|1775.5|35
1667541300000|2022-11-04 05:55:00|1775.9|1775.6|1775.1|1774.8|1776.6|1776.3|1775.1|1774.8|50
1667541600000|2022-11-04 06:00:00|1775.2|1774.9|1776|1775.7|1776.3|1776|1774.7|1774.4|102
1667541900000|2022-11-04 06:05:00|1776.1|1775.8|1776.4|1776.1|1777|1776.7|1775.6|1775.3|40
1667542200000|2022-11-04 06:10:00|1776.5|1776.2|1777.1|1776.8|1777.1|1776.8|1775.6|1775.3|45
1667542500000|2022-11-04 06:15:00|1777.2|1776.9|1777.2|1776.9|1778.2|1777.9|1776.8|1776.5|54
1667542800000|2022-11-04 06:20:00|1777.3|1777|1776.4|1776.1|1777.5|1777.2|1776.3|1776|38
1667543100000|2022-11-04 06:25:00|1776.3|1776|1777.2|1776.9|1778.1|1777.8|1776.3|1776|61
1667543400000|2022-11-04 06:30:00|1777.3|1777|1779.8|1779.5|1783.2|1782.9|1776.1|1775.8|1000
1667543700000|2022-11-04 06:35:00|1779.6|1779.3|1780.3|1780|1782|1781.7|1779|1778.7|200
1667544000000|2022-11-04 06:40:00|1780.4|1780.1|1780.3|1780|1781.6|1781.3|1780.1|1779.8|126
1667544300000|2022-11-04 06:45:00|1780.2|1779.9|1780.2|1779.9|1780.7|1780.4|1779.6|1779.3|122
1667544600000|2022-11-04 06:50:00|1780.3|1780|1782.1|1781.8|1782.1|1781.8|1779.7|1779.4|152
1667544900000|2022-11-04 06:55:00|1782|1781.7|1781.3|1781|1782|1781.7|1780.4|1780.1|79
1667545200000|2022-11-04 07:00:00|1781.2|1780.9|1782.8|1782.5|1782.9|1782.6|1780.5|1780.2|193
1667545500000|2022-11-04 07:05:00|1782.7|1782.4|1780.4|1780.1|1782.7|1782.4|1780.1|1779.8|157
1667545800000|2022-11-04 07:10:00|1780.7|1780.4|1777.4|1777.1|1780.7|1780.4|1777.2|1776.9|222
1667546100000|2022-11-04 07:15:00|1777.6|1777.3|1776.5|1776.2|1777.9|1777.6|1776.2|1775.9|89
1667546400000|2022-11-04 07:20:00|1776.6|1776.3|1776.3|1776|1777.7|1777.4|1776|1775.7|116
1667546700000|2022-11-04 07:25:00|1776.4|1776.1|1775.5|1775.2|1776.8|1776.5|1774.7|1774.4|145
1667547000000|2022-11-04 07:30:00|1775.4|1775.1|1776.7|1776.4|1776.8|1776.5|1775|1774.7|98
1667547300000|2022-11-04 07:35:00|1776.8|1776.5|1775|1774.7|1779|1778.7|1774.8|1774.5|740
1667547600000|2022-11-04 07:40:00|1775.1|1774.8|1775.3|1775|1776|1775.7|1774.3|1774|158
1667547900000|2022-11-04 07:45:00|1775.2|1774.9|1774.3|1774|1775.5|1775.2|1773.9|1773.6|160
1667548200000|2022-11-04 07:50:00|1774.2|1773.9|1775.1|1774.8|1775.2|1774.9|1773.3|1773|235
1667548500000|2022-11-04 07:55:00|1775.2|1774.9|1774.9|1774.6|1776.3|1776|1773.8|1773.5|147
1667548800000|2022-11-04 08:00:00|1774.8|1774.5|1777.2|1776.9|1777.6|1777.3|1773.9|1773.6|382
1667549100000|2022-11-04 08:05:00|1777.1|1776.8|1778.9|1778.6|1779.1|1778.8|1777|1776.7|232
1667549400000|2022-11-04 08:10:00|1779|1778.7|1780.9|1780.6|1781|1780.7|1777.7|1777.4|276
1667549700000|2022-11-04 08:15:00|1781|1780.7|1778.5|1778.2|1781.2|1780.9|1778.1|1777.8|281
1667550000000|2022-11-04 08:20:00|1778.8|1778.5|1778.4|1778.1|1778.9|1778.6|1777.2|1776.9|111
1667550300000|2022-11-04 08:25:00|1778.3|1778|1777.8|1777.5|1779|1778.7|1777.6|1777.3|82
1667550600000|2022-11-04 08:30:00|1777.7|1777.4|1776.7|1776.4|1777.9|1777.6|1776.4|1776.1|104
1667550900000|2022-11-04 08:35:00|1776.6|1776.3|1775.9|1775.6|1777.9|1777.6|1775.6|1775.3|277
1667551200000|2022-11-04 08:40:00|1776|1775.7|1778.5|1778.2|1778.8|1778.5|1775.9|1775.6|82
1667551500000|2022-11-04 08:45:00|1778.4|1778.1|1776.8|1776.5|1778.7|1778.4|1776.3|1776|83
1667551800000|2022-11-04 08:50:00|1776.7|1776.4|1778|1777.7|1778.1|1777.8|1776|1775.7|151
1667552100000|2022-11-04 08:55:00|1777.9|1777.6|1781.1|1780.8|1781.2|1780.9|1777.6|1777.3|366
1667552400000|2022-11-04 09:00:00|1781.3|1781|1781.1|1780.8|1782.5|1782.2|1780.7|1780.4|211
1667552700000|2022-11-04 09:05:00|1781|1780.7|1780.3|1780|1781.4|1781.1|1779.9|1779.6|123
1667553000000|2022-11-04 09:10:00|1780.2|1779.9|1781.7|1781.4|1781.7|1781.4|1779.9|1779.6|102
1667553300000|2022-11-04 09:15:00|1781.9|1781.6|1785.6|1785.3|1787.2|1786.9|1781.7|1781.4|1214
1667553600000|2022-11-04 09:20:00|1785.5|1785.2|1785.2|1784.9|1786.5|1786.2|1783.7|1783.4|296
1667553900000|2022-11-04 09:25:00|1785.1|1784.8|1785.1|1784.8|1786.1|1785.8|1784.7|1784.4|153
1667554200000|2022-11-04 09:30:00|1785|1784.7|1784.3|1784|1785.4|1785.1|1783.5|1783.2|480
1667554500000|2022-11-04 09:35:00|1784.2|1783.9|1784.4|1784.1|1785.1|1784.8|1783.7|1783.4|175
1667554800000|2022-11-04 09:40:00|1784.5|1784.2|1785|1784.7|1785.3|1785|1784.2|1783.9|133
1667555100000|2022-11-04 09:45:00|1784.9|1784.6|1785|1784.7|1785.3|1785|1784.1|1783.8|137
1667555400000|2022-11-04 09:50:00|1784.9|1784.6|1783.7|1783.4|1785.3|1785|1783.1|1782.8|169
1667555700000|2022-11-04 09:55:00|1783.6|1783.3|1783.7|1783.4|1784.9|1784.6|1783.6|1783.3|83
1667556000000|2022-11-04 10:00:00|1783.8|1783.5|1785.1|1784.8|1785.7|1785.4|1783.1|1782.8|193
1667556300000|2022-11-04 10:05:00|1785|1784.7|1782.2|1781.9|1785|1784.7|1781.9|1781.6|275
1667556600000|2022-11-04 10:10:00|1782.1|1781.8|1782.3|1782|1782.5|1782.2|1781.5|1781.2|121
1667556900000|2022-11-04 10:15:00|1782.2|1781.9|1783.4|1783.1|1783.6|1783.3|1781.7|1781.4|163
1667557200000|2022-11-04 10:20:00|1783.3|1783|1784.8|1784.5|1785.1|1784.8|1783.3|1783|156
1667557500000|2022-11-04 10:25:00|1784.7|1784.4|1784.4|1784.1|1784.9|1784.6|1783.5|1783.2|104
1667557800000|2022-11-04 10:30:00|1784.5|1784.2|1785.7|1785.4|1785.7|1785.4|1784.5|1784.2|118
1667558100000|2022-11-04 10:35:00|1785.6|1785.3|1787.3|1787|1787.5|1787.2|1785.2|1784.9|247
1667558400000|2022-11-04 10:40:00|1787.2|1786.9|1786.4|1786.1|1787.3|1787|1785.8|1785.5|106
1667558700000|2022-11-04 10:45:00|1786.3|1786|1787|1786.7|1787.4|1787.1|1786.1|1785.8|200
1667559000000|2022-11-04 10:50:00|1787.1|1786.8|1788.1|1787.8|1788.8|1788.5|1787.1|1786.8|298
1667559300000|2022-11-04 10:55:00|1788|1787.7|1787.1|1786.8|1788.4|1788.1|1786.5|1786.2|172
1667559600000|2022-11-04 11:00:00|1786.7|1786.4|1786.4|1786.1|1787|1786.7|1785.2|1784.9|181
1667559900000|2022-11-04 11:05:00|1786.3|1786|1787.8|1787.5|1791.3|1791|1785|1784.7|1128
1667560200000|2022-11-04 11:10:00|1787.9|1787.6|1786.2|1785.9|1788.7|1788.4|1786.1|1785.8|443
1667560500000|2022-11-04 11:15:00|1786.4|1786.1|1786.2|1785.9|1787.3|1787|1785.7|1785.4|213
1667560800000|2022-11-04 11:20:00|1786.1|1785.8|1785.6|1785.3|1787.4|1787.1|1785.2|1784.9|132
1667561100000|2022-11-04 11:25:00|1785.7|1785.4|1785.1|1784.8|1785.9|1785.6|1784.3|1784|233
1667561400000|2022-11-04 11:30:00|1785|1784.7|1785.4|1785.1|1786|1785.7|1784.7|1784.4|281
1667561700000|2022-11-04 11:35:00|1785.5|1785.2|1784.7|1784.4|1785.5|1785.2|1784.1|1783.8|211
1667562000000|2022-11-04 11:40:00|1784.6|1784.3|1783.9|1783.6|1784.8|1784.5|1783.4|1783.1|136
1667562300000|2022-11-04 11:45:00|1783.8|1783.5|1784.2|1783.9|1784.7|1784.4|1783.6|1783.3|145
1667562600000|2022-11-04 11:50:00|1784.3|1784|1787|1786.7|1787.1|1786.8|1783.7|1783.4|356
1667562900000|2022-11-04 11:55:00|1787.1|1786.8|1786.9|1786.6|1787.6|1787.3|1786.5|1786.2|217
1667563200000|2022-11-04 12:00:00|1787.1|1786.8|1784.4|1784.1|1787.2|1786.9|1784.4|1784.1|279
1667563500000|2022-11-04 12:05:00|1784.3|1784|1783.8|1783.5|1786.3|1786|1783.3|1783|709
1667563800000|2022-11-04 12:10:00|1783.7|1783.4|1782.7|1782.4|1784.8|1784.5|1782.3|1782|443
1667564100000|2022-11-04 12:15:00|1782.6|1782.3|1783.2|1782.9|1784.6|1784.3|1782.4|1782.1|956
1667564400000|2022-11-04 12:20:00|1783.1|1782.8|1784|1783.7|1785.3|1785|1782.4|1782.1|1008
1667564700000|2022-11-04 12:25:00|1784.2|1783.9|1782.6|1782.3|1784.9|1784.6|1782|1781.7|863
1667565000000|2022-11-04 12:30:00|1786.1|1785.8|1775.1|1774.8|1786.1|1785.8|1763.6|1763.3|4906
1667565300000|2022-11-04 12:35:00|1775.3|1775|1785.5|1785.2|1791.4|1791.1|1775.3|1775|3342
1667565600000|2022-11-04 12:40:00|1785.4|1785.1|1781|1780.7|1785.8|1785.5|1776.6|1776.3|2030
1667565900000|2022-11-04 12:45:00|1781.1|1780.8|1783.5|1783.2|1789.8|1789.5|1780.4|1780.1|1602
1667566200000|2022-11-04 12:50:00|1783.7|1783.4|1785.1|1784.8|1787.9|1787.6|1783.3|1783|938
1667566500000|2022-11-04 12:55:00|1785.2|1784.9|1791.8|1791.5|1792.6|1792.3|1782.4|1782.1|1433
1667566800000|2022-11-04 13:00:00|1791.7|1791.4|1792.9|1792.6|1795.5|1795.2|1791.7|1791.4|2113
1667567100000|2022-11-04 13:05:00|1793|1792.7|1794.5|1794.2|1795.9|1795.6|1791.8|1791.5|1310
1667567400000|2022-11-04 13:10:00|1794.4|1794.1|1794.2|1793.9|1796.2|1795.9|1792.7|1792.4|881
1667567700000|2022-11-04 13:15:00|1794.3|1794|1793.3|1793|1795.5|1795.2|1793.1|1792.8|676
1667568000000|2022-11-04 13:20:00|1793.1|1792.8|1791.7|1791.4|1794|1793.7|1790.8|1790.5|1169
1667568300000|2022-11-04 13:25:00|1791.6|1791.3|1795|1794.7|1795.4|1795.1|1791.6|1791.3|1386
1667568600000|2022-11-04 13:30:00|1794.5|1794.2|1792.2|1791.9|1797.9|1797.6|1791.3|1791|8092
1667568900000|2022-11-04 13:35:00|1792.9|1792.6|1790.4|1790.1|1796|1795.7|1789|1788.7|5388
1667569200000|2022-11-04 13:40:00|1790.1|1789.8|1777.4|1777.1|1790.1|1789.8|1777.2|1776.9|5410
1667569500000|2022-11-04 13:45:00|1777.6|1777.3|1776.5|1776.2|1783.7|1783.4|1775.4|1775.1|4993
1667569800000|2022-11-04 13:50:00|1776.6|1776.3|1781.7|1781.4|1782.9|1782.6|1774.2|1773.9|3827
1667570100000|2022-11-04 13:55:00|1781.6|1781.3|1785.8|1785.5|1785.9|1785.6|1780.2|1779.9|2937
1667570400000|2022-11-04 14:00:00|1786|1785.7|1780.6|1780.3|1787.7|1787.4|1779.6|1779.3|3775
1667570700000|2022-11-04 14:05:00|1780.5|1780.2|1783.4|1783.1|1784.7|1784.4|1778.2|1777.9|2890
1667571000000|2022-11-04 14:10:00|1783.7|1783.4|1792.8|1792.5|1793.2|1792.9|1783.2|1782.9|4302
1667571300000|2022-11-04 14:15:00|1792.9|1792.6|1792|1791.7|1794.9|1794.6|1790.1|1789.8|2651
1667571600000|2022-11-04 14:20:00|1792.2|1791.9|1796.3|1796|1796.8|1796.5|1791.4|1791.1|2438
1667571900000|2022-11-04 14:25:00|1796.4|1796.1|1800.1|1799.8|1801.5|1801.2|1795.6|1795.3|3377
1667572200000|2022-11-04 14:30:00|1800.3|1800|1803.6|1803.3|1804.4|1804.1|1799.8|1799.5|4171
1667572500000|2022-11-04 14:35:00|1803.4|1803.1|1799.8|1799.5|1804.8|1804.5|1799.8|1799.5|2160
1667572800000|2022-11-04 14:40:00|1800|1799.7|1800.5|1800.2|1805.7|1805.4|1799.5|1799.2|2919
1667573100000|2022-11-04 14:45:00|1800.4|1800.1|1801.7|1801.4|1802.1|1801.8|1798.5|1798.2|1857
1667573400000|2022-11-04 14:50:00|1801.4|1801.1|1798.5|1798.2|1802.6|1802.3|1796.2|1795.9|2611
1667573700000|2022-11-04 14:55:00|1798.4|1798.1|1797|1796.7|1800|1799.7|1794.4|1794.1|1936
1667574000000|2022-11-04 15:00:00|1797.1|1796.8|1798.2|1797.9|1800.6|1800.3|1797.1|1796.8|1457
1667574300000|2022-11-04 15:05:00|1798.1|1797.8|1794.4|1794.1|1798.3|1798|1793|1792.7|1710
1667574600000|2022-11-04 15:10:00|1794.3|1794|1795.3|1795|1797.5|1797.2|1792.3|1792|1541
1667574900000|2022-11-04 15:15:00|1795.2|1794.9|1792.3|1792|1796.1|1795.8|1791.7|1791.4|1642
1667575200000|2022-11-04 15:20:00|1792.2|1791.9|1793.7|1793.4|1795.2|1794.9|1791.8|1791.5|1100
1667575500000|2022-11-04 15:25:00|1793.6|1793.3|1784.5|1784.2|1793.9|1793.6|1783.7|1783.4|3254
1667575800000|2022-11-04 15:30:00|1784.4|1784.1|1784.2|1783.9|1787.9|1787.6|1783.8|1783.5|2009
1667576100000|2022-11-04 15:35:00|1784.3|1784|1780.6|1780.3|1785.8|1785.5|1780.1|1779.8|2318
1667576400000|2022-11-04 15:40:00|1780.5|1780.2|1777.6|1777.3|1780.7|1780.4|1776.6|1776.3|2249
1667576700000|2022-11-04 15:45:00|1777.7|1777.4|1774.2|1773.9|1777.7|1777.4|1773.4|1773.1|2034
1667577000000|2022-11-04 15:50:00|1774.1|1773.8|1770|1769.7|1774.3|1774|1767.1|1766.8|3077
1667577300000|2022-11-04 15:55:00|1770.2|1769.9|1765.9|1765.6|1771.6|1771.3|1765.4|1765.1|2694
1667577600000|2022-11-04 16:00:00|1765.6|1765.3|1761.9|1761.6|1768.1|1767.8|1761|1760.7|3530
1667577900000|2022-11-04 16:05:00|1761.8|1761.5|1767.2|1766.9|1767.6|1767.3|1760.5|1760.2|3272
1667578200000|2022-11-04 16:10:00|1766.7|1766.4|1767.5|1767.2|1768.1|1767.8|1763.4|1763.1|2146
1667578500000|2022-11-04 16:15:00|1767.4|1767.1|1771.5|1771.2|1773|1772.7|1766|1765.7|2550
1667578800000|2022-11-04 16:20:00|1771.4|1771.1|1768.6|1768.3|1772.4|1772.1|1767.3|1767|1371
1667579100000|2022-11-04 16:25:00|1768.5|1768.2|1772.9|1772.6|1774.1|1773.8|1768|1767.7|1732
1667579400000|2022-11-04 16:30:00|1773|1772.7|1773.6|1773.3|1774.2|1773.9|1770.5|1770.2|1437
1667579700000|2022-11-04 16:35:00|1773.5|1773.2|1766.3|1766|1773.5|1773.2|1766|1765.7|1707
1667580000000|2022-11-04 16:40:00|1766.1|1765.8|1765.2|1764.9|1768|1767.7|1762.8|1762.5|1935
1667580300000|2022-11-04 16:45:00|1765.1|1764.8|1764.3|1764|1766.6|1766.3|1763.2|1762.9|1434
1667580600000|2022-11-04 16:50:00|1764.5|1764.2|1767.1|1766.8|1768|1767.7|1764|1763.7|1368
1667580900000|2022-11-04 16:55:00|1767|1766.7|1767.9|1767.6|1769|1768.7|1765.2|1764.9|990
1667581200000|2022-11-04 17:00:00|1768|1767.7|1769.4|1769.1|1769.4|1769.1|1765.1|1764.8|968
1667581500000|2022-11-04 17:05:00|1769.3|1769|1761.7|1761.4|1772|1771.7|1761.6|1761.3|2282
1667581800000|2022-11-04 17:10:00|1761.9|1761.6|1769.1|1768.8|1771.1|1770.8|1761.8|1761.5|1877
1667582100000|2022-11-04 17:15:00|1768.9|1768.6|1768.5|1768.2|1769.3|1769|1765.8|1765.5|1053
1667582400000|2022-11-04 17:20:00|1768.6|1768.3|1769.6|1769.3|1770.1|1769.8|1766.4|1766.1|945
1667582700000|2022-11-04 17:25:00|1769.5|1769.2|1767.3|1767|1770.1|1769.8|1765.9|1765.6|1182
1667583000000|2022-11-04 17:30:00|1767.2|1766.9|1765.3|1765|1769.5|1769.2|1765.2|1764.9|1062
1667583300000|2022-11-04 17:35:00|1765.2|1764.9|1768|1767.7|1769.9|1769.6|1765|1764.7|1006
1667583600000|2022-11-04 17:40:00|1767.9|1767.6|1765.6|1765.3|1768.4|1768.1|1765|1764.7|638
1667583900000|2022-11-04 17:45:00|1765.7|1765.4|1768|1767.7|1768.1|1767.8|1764|1763.7|1375
1667584200000|2022-11-04 17:50:00|1767.9|1767.6|1767.6|1767.3|1768.3|1768|1765|1764.7|614
1667584500000|2022-11-04 17:55:00|1767.5|1767.2|1765.2|1764.9|1767.8|1767.5|1764.3|1764|966
1667584800000|2022-11-04 18:00:00|1765.1|1764.8|1764.3|1764|1767.2|1766.9|1763.9|1763.6|1352
1667585100000|2022-11-04 18:05:00|1764.2|1763.9|1762.1|1761.8|1764.6|1764.3|1760.4|1760.1|2316
1667585400000|2022-11-04 18:10:00|1762|1761.7|1763.8|1763.5|1764.8|1764.5|1761.5|1761.2|1053
1667585700000|2022-11-04 18:15:00|1763.9|1763.6|1769.4|1769.1|1769.5|1769.2|1762.8|1762.5|1478
1667586000000|2022-11-04 18:20:00|1769.5|1769.2|1771.9|1771.6|1772.1|1771.8|1767.7|1767.4|1287
1667586300000|2022-11-04 18:25:00|1771.7|1771.4|1773.2|1772.9|1774|1773.7|1769.9|1769.6|1530
1667586600000|2022-11-04 18:30:00|1773.3|1773|1773|1772.7|1774.2|1773.9|1771.8|1771.5|1050
1667586900000|2022-11-04 18:35:00|1772.9|1772.6|1773.8|1773.5|1774.8|1774.5|1771.5|1771.2|1823
1667587200000|2022-11-04 18:40:00|1773.9|1773.6|1779.6|1779.3|1779.7|1779.4|1773|1772.7|1657
1667587500000|2022-11-04 18:45:00|1779.5|1779.2|1775.9|1775.6|1779.9|1779.6|1775|1774.7|1513
1667587800000|2022-11-04 18:50:00|1776|1775.7|1778.5|1778.2|1779.1|1778.8|1776|1775.7|1042
1667588100000|2022-11-04 18:55:00|1778.6|1778.3|1780.2|1779.9|1782|1781.7|1778.5|1778.2|1713
1667588400000|2022-11-04 19:00:00|1780.3|1780|1781|1780.7|1781.9|1781.6|1779|1778.7|1713
1667588700000|2022-11-04 19:05:00|1780.9|1780.6|1784.6|1784.3|1785.3|1785|1780.9|1780.6|2316
1667589000000|2022-11-04 19:10:00|1784.7|1784.4|1785.4|1785.1|1786.5|1786.2|1784|1783.7|2545
1667589300000|2022-11-04 19:15:00|1785.5|1785.2|1785.2|1784.9|1786.7|1786.4|1785|1784.7|1805
1667589600000|2022-11-04 19:20:00|1785.1|1784.8|1782.4|1782.1|1785.2|1784.9|1782|1781.7|2306
1667589900000|2022-11-04 19:25:00|1782.3|1782|1783.3|1783|1785.3|1785|1781.6|1781.3|2245
1667590200000|2022-11-04 19:30:00|1783.4|1783.1|1785.7|1785.4|1785.8|1785.5|1780.4|1780.1|2292
1667590500000|2022-11-04 19:35:00|1785.8|1785.5|1784.3|1784|1786.2|1785.9|1782.7|1782.4|1813
1667590800000|2022-11-04 19:40:00|1784.4|1784.1|1788.2|1787.9|1788.2|1787.9|1783.3|1783|2411
1667591100000|2022-11-04 19:45:00|1788|1787.7|1791.6|1791.3|1792.5|1792.2|1787.8|1787.5|5749
1667591400000|2022-11-04 19:50:00|1791.7|1791.4|1788.8|1788.5|1792.3|1792|1787.5|1787.2|4601
1667591700000|2022-11-04 19:55:00|1789.2|1788.9|1793.7|1793.4|1794|1793.7|1788.6|1788.3|10820
1667592000000|2022-11-04 20:00:00|1793.9|1793.6|1794|1793.7|1795.7|1795.4|1793.1|1792.8|5410
1667592300000|2022-11-04 20:05:00|1793.9|1793.6|1793.7|1793.4|1794.2|1793.9|1793.2|1792.9|1839
1667592600000|2022-11-04 20:10:00|1793.6|1793.3|1791.4|1791.1|1794.2|1793.9|1791|1790.7|1453
1667592900000|2022-11-04 20:15:00|1791.5|1791.2|1793|1792.7|1793.5|1793.2|1791.4|1791.1|1036
1667593200000|2022-11-04 20:20:00|1792.9|1792.6|1792.8|1792.5|1792.9|1792.6|1792.2|1791.9|173
1667593500000|2022-11-04 20:25:00|1792.9|1792.6|1792.1|1791.8|1792.9|1792.6|1792.1|1791.8|84
1667593800000|2022-11-04 20:30:00|1792.2|1791.9|1791.7|1791.4|1792.2|1791.9|1791.4|1791.1|201
1667594100000|2022-11-04 20:35:00|1791.6|1791.3|1791.4|1791.1|1792.1|1791.8|1791.1|1790.8|155
1667594400000|2022-11-04 20:40:00|1791.5|1791.2|1791.6|1791.3|1791.8|1791.5|1791.1|1790.8|223
1667594700000|2022-11-04 20:45:00|1791.5|1791.2|1789.8|1789.5|1791.5|1791.2|1789.7|1789.4|160
1667595000000|2022-11-04 20:50:00|1789.7|1789.4|1789.8|1789.5|1790.6|1790.3|1789.4|1789.1|283
1667595300000|2022-11-04 20:55:00|1789.7|1789.4|1790.1|1789.3|1790.4|1789.6|1788.8|1788.5|311
1667595600000|2022-11-04 21:00:00|1790.2|1789.4|1790.2|1789.4|1790.2|1789.4|1790.2|1789.4|0
1667775600000|2022-11-06 23:00:00|1776.6|1776.3|1779.3|1779|1781.3|1781|1776.6|1776.3|713
1667775900000|2022-11-06 23:05:00|1779.6|1779.3|1779.1|1778.8|1779.8|1779.5|1777.2|1776.9|368
1667776200000|2022-11-06 23:10:00|1779.2|1778.9|1779.9|1779.6|1780.6|1780.3|1778.9|1778.6|91
1667776500000|2022-11-06 23:15:00|1780|1779.7|1780.2|1779.9|1780.4|1780.1|1778.7|1778.4|90
1667776800000|2022-11-06 23:20:00|1780.1|1779.8|1779.6|1779.3|1780.7|1780.4|1779.5|1779.2|87
1667777100000|2022-11-06 23:25:00|1779.7|1779.4|1781.5|1781.2|1782.1|1781.8|1779.6|1779.3|472
1667777400000|2022-11-06 23:30:00|1781.6|1781.3|1779.7|1779.4|1781.8|1781.5|1779.6|1779.3|283
1667777700000|2022-11-06 23:35:00|1779.8|1779.5|1780.9|1780.6|1782|1781.7|1779.6|1779.3|367
1667778000000|2022-11-06 23:40:00|1780.8|1780.5|1780.8|1780.5|1781.2|1780.9|1780.4|1780.1|37
1667778300000|2022-11-06 23:45:00|1780.9|1780.6|1781|1780.7|1781.6|1781.3|1780.6|1780.3|61
1667778600000|2022-11-06 23:50:00|1780.9|1780.6|1780.1|1779.8|1781.1|1780.8|1780|1779.7|52
1667778900000|2022-11-06 23:55:00|1780|1779.7|1779.9|1779.6|1780.8|1780.5|1779.9|1779.6|31
1667779200000|2022-11-07 00:00:00|1780.1|1779.8|1781.2|1780.9|1781.4|1781.1|1779.8|1779.5|47
1667779500000|2022-11-07 00:05:00|1781.3|1781|1784.3|1784|1784.7|1784.4|1781.2|1780.9|155
1667779800000|2022-11-07 00:10:00|1784.2|1783.9|1783.5|1783.2|1784.2|1783.9|1782.9|1782.6|41
1667780100000|2022-11-07 00:15:00|1783.3|1783|1784.4|1784.1|1784.8|1784.5|1783.1|1782.8|102
1667780400000|2022-11-07 00:20:00|1784.3|1784|1783.3|1783|1784.7|1784.4|1783.3|1783|28
1667780700000|2022-11-07 00:25:00|1783.4|1783.1|1782.6|1782.3|1783.4|1783.1|1782.4|1782.1|51
1667781000000|2022-11-07 00:30:00|1782.8|1782.5|1782.5|1782.2|1782.8|1782.5|1782|1781.7|61
1667781300000|2022-11-07 00:35:00|1782.6|1782.3|1783.3|1783|1783.3|1783|1782.2|1781.9|109
1667781600000|2022-11-07 00:40:00|1783.2|1782.9|1784.3|1784|1784.7|1784.4|1782.7|1782.4|45
1667781900000|2022-11-07 00:45:00|1784.4|1784.1|1786.3|1786|1786.3|1786|1784.2|1783.9|134
1667782200000|2022-11-07 00:50:00|1786.2|1785.9|1784.9|1784.6|1786.5|1786.2|1784.3|1784|78
1667782500000|2022-11-07 00:55:00|1785|1784.7|1785|1784.7|1785|1784.7|1783.9|1783.6|29
1667782800000|2022-11-07 01:00:00|1784.9|1784.6|1783.7|1783.4|1785|1784.7|1783.6|1783.3|41
1667783100000|2022-11-07 01:05:00|1783.8|1783.5|1783.5|1783.2|1784.4|1784.1|1783.4|1783.1|38
1667783400000|2022-11-07 01:10:00|1783.6|1783.3|1783.8|1783.5|1784.2|1783.9|1783|1782.7|79
1667783700000|2022-11-07 01:15:00|1783.9|1783.6|1782|1781.7|1784|1783.7|1780.9|1780.6|193
1667784000000|2022-11-07 01:20:00|1781.9|1781.6|1781.2|1780.9|1782.3|1782|1779.7|1779.4|169
1667784300000|2022-11-07 01:25:00|1781.1|1780.8|1781|1780.7|1781.8|1781.5|1780.9|1780.6|62
1667784600000|2022-11-07 01:30:00|1780.7|1780.4|1785.6|1785.3|1785.6|1785.3|1780.5|1780.2|251
1667784900000|2022-11-07 01:35:00|1785.5|1785.2|1788.7|1788.4|1789.7|1789.4|1785.1|1784.8|430
1667785200000|2022-11-07 01:40:00|1788.8|1788.5|1788.9|1788.6|1790.3|1790|1788|1787.7|170
1667785500000|2022-11-07 01:45:00|1789|1788.7|1787.7|1787.4|1789.2|1788.9|1787.3|1787|196
1667785800000|2022-11-07 01:50:00|1787.9|1787.6|1787.6|1787.3|1788.3|1788|1787.2|1786.9|125
1667786100000|2022-11-07 01:55:00|1787.5|1787.2|1788|1787.7|1789.5|1789.2|1787.5|1787.2|179
1667786400000|2022-11-07 02:00:00|1788.1|1787.8|1787|1786.7|1788.1|1787.8|1786.9|1786.6|58
1667786700000|2022-11-07 02:05:00|1787.1|1786.8|1787.6|1787.3|1787.9|1787.6|1786.9|1786.6|58
1667787000000|2022-11-07 02:10:00|1787.7|1787.4|1787.4|1787.1|1787.9|1787.6|1786.7|1786.4|45
1667787300000|2022-11-07 02:15:00|1787.5|1787.2|1787.3|1787|1788.9|1788.6|1787.1|1786.8|103
1667787600000|2022-11-07 02:20:00|1787.4|1787.1|1787.5|1787.2|1787.7|1787.4|1786.8|1786.5|25
1667787900000|2022-11-07 02:25:00|1787.4|1787.1|1787.9|1787.6|1788.4|1788.1|1787.1|1786.8|28
1667788200000|2022-11-07 02:30:00|1787.8|1787.5|1789.1|1788.8|1789.4|1789.1|1787.3|1787|41
1667788500000|2022-11-07 02:35:00|1789.2|1788.9|1789.9|1789.6|1790.7|1790.4|1788.9|1788.6|90
1667788800000|2022-11-07 02:40:00|1789.8|1789.5|1789.2|1788.9|1789.8|1789.5|1788.9|1788.6|39
1667789100000|2022-11-07 02:45:00|1789.3|1789|1789.3|1789|1789.6|1789.3|1788.5|1788.2|27
1667789400000|2022-11-07 02:50:00|1789.5|1789.2|1790.8|1790.5|1790.8|1790.5|1789.2|1788.9|61
1667789700000|2022-11-07 02:55:00|1790.7|1790.4|1790.3|1790|1790.8|1790.5|1789.9|1789.6|47
1667790000000|2022-11-07 03:00:00|1790.2|1789.9|1789.3|1789|1790.5|1790.2|1789.3|1789|31
1667790300000|2022-11-07 03:05:00|1789.2|1788.9|1788.9|1788.6|1789.3|1789|1788.2|1787.9|54
1667790600000|2022-11-07 03:10:00|1788.8|1788.5|1789.7|1789.4|1789.9|1789.6|1788.6|1788.3|38
1667790900000|2022-11-07 03:15:00|1789.8|1789.5|1790.6|1790.3|1790.8|1790.5|1789.6|1789.3|51
1667791200000|2022-11-07 03:20:00|1790.7|1790.4|1789.5|1789.2|1791.1|1790.8|1789.3|1789|32
1667791500000|2022-11-07 03:25:00|1789.4|1789.1|1790.8|1790.5|1792.3|1792|1789.3|1789|176
1667791800000|2022-11-07 03:30:00|1790.7|1790.4|1791|1790.7|1791.1|1790.8|1789.8|1789.5|49
1667792100000|2022-11-07 03:35:00|1791.1|1790.8|1792|1791.7|1792|1791.7|1790.5|1790.2|39
1667792400000|2022-11-07 03:40:00|1791.9|1791.6|1792.1|1791.8|1792.3|1792|1791.5|1791.2|41
1667792700000|2022-11-07 03:45:00|1792.2|1791.9|1791.3|1791|1792.6|1792.3|1790.9|1790.6|61
1667793000000|2022-11-07 03:50:00|1791.2|1790.9|1791.3|1791|1791.7|1791.4|1790.9|1790.6|27
1667793300000|2022-11-07 03:55:00|1791.2|1790.9|1790.5|1790.2|1791.5|1791.2|1790.4|1790.1|31
1667793600000|2022-11-07 04:00:00|1790.4|1790.1|1790.6|1790.3|1790.7|1790.4|1790.1|1789.8|93
1667793900000|2022-11-07 04:05:00|1790.5|1790.2|1791.8|1791.5|1791.8|1791.5|1790.3|1790|152
1667794200000|2022-11-07 04:10:00|1791.7|1791.4|1791.8|1791.5|1792.3|1792|1791.4|1791.1|164
1667794500000|2022-11-07 04:15:00|1791.7|1791.4|1792.2|1791.9|1792.2|1791.9|1791.5|1791.2|62
1667794800000|2022-11-07 04:20:00|1792.1|1791.8|1793.5|1793.2|1793.7|1793.4|1791.7|1791.4|125
1667795100000|2022-11-07 04:25:00|1793.4|1793.1|1792.6|1792.3|1793.7|1793.4|1792.6|1792.3|41
1667795400000|2022-11-07 04:30:00|1792.7|1792.4|1793.2|1792.9|1793.6|1793.3|1792.5|1792.2|122
1667795700000|2022-11-07 04:35:00|1793.3|1793|1793.4|1793.1|1793.7|1793.4|1793|1792.7|67
1667796000000|2022-11-07 04:40:00|1793.3|1793|1793|1792.7|1793.4|1793.1|1792.3|1792|47
1667796300000|2022-11-07 04:45:00|1793.1|1792.8|1792.8|1792.5|1793.2|1792.9|1792.5|1792.2|41
1667796600000|2022-11-07 04:50:00|1792.7|1792.4|1793.6|1793.3|1793.7|1793.4|1792.6|1792.3|89
1667796900000|2022-11-07 04:55:00|1793.7|1793.4|1792.6|1792.3|1793.7|1793.4|1792.4|1792.1|90
1667797200000|2022-11-07 05:00:00|1792.8|1792.5|1793.2|1792.9|1793.7|1793.4|1792.1|1791.8|51
1667797500000|2022-11-07 05:05:00|1793.3|1793|1792.2|1791.9|1793.4|1793.1|1792.1|1791.8|34
1667797800000|2022-11-07 05:10:00|1792.1|1791.8|1792.2|1791.9|1792.5|1792.2|1791.4|1791.1|27
1667798100000|2022-11-07 05:15:00|1792.1|1791.8|1792.7|1792.4|1792.9|1792.6|1791.7|1791.4|17
1667798400000|2022-11-07 05:20:00|1792.6|1792.3|1793.8|1793.5|1793.8|1793.5|1792.5|1792.2|20
1667798700000|2022-11-07 05:25:00|1793.7|1793.4|1792.7|1792.4|1793.8|1793.5|1792.5|1792.2|26
1667799000000|2022-11-07 05:30:00|1792.8|1792.5|1795.3|1795|1796.3|1796|1792.7|1792.4|292
1667799300000|2022-11-07 05:35:00|1795.2|1794.9|1794.3|1794|1795.4|1795.1|1794.2|1793.9|38
1667799600000|2022-11-07 05:40:00|1794.4|1794.1|1794.2|1793.9|1794.4|1794.1|1793.1|1792.8|51
1667799900000|2022-11-07 05:45:00|1794.1|1793.8|1792.7|1792.4|1794.2|1793.9|1792.1|1791.8|26
1667800200000|2022-11-07 05:50:00|1792.6|1792.3|1791.9|1791.6|1792.7|1792.4|1791.5|1791.2|36
1667800500000|2022-11-07 05:55:00|1792|1791.7|1792.2|1791.9|1792.7|1792.4|1791.6|1791.3|15
1667800800000|2022-11-07 06:00:00|1792.1|1791.8|1793|1792.7|1793.1|1792.8|1792.1|1791.8|25
1667801100000|2022-11-07 06:05:00|1792.9|1792.6|1793.1|1792.8|1793.7|1793.4|1792.4|1792.1|32
1667801400000|2022-11-07 06:10:00|1792.9|1792.6|1792.9|1792.6|1793.5|1793.2|1792.5|1792.2|28
1667801700000|2022-11-07 06:15:00|1793|1792.7|1793.8|1793.5|1793.9|1793.6|1792.9|1792.6|28
1667802000000|2022-11-07 06:20:00|1793.7|1793.4|1793.7|1793.4|1794.3|1794|1793.5|1793.2|21
1667802300000|2022-11-07 06:25:00|1793.5|1793.2|1792.9|1792.6|1793.5|1793.2|1792.4|1792.1|21
1667802600000|2022-11-07 06:30:00|1793|1792.7|1793.4|1793.1|1793.5|1793.2|1792.4|1792.1|15
1667802900000|2022-11-07 06:35:00|1793.3|1793|1794.1|1793.8|1794.6|1794.3|1793.1|1792.8|27
1667803200000|2022-11-07 06:40:00|1794.2|1793.9|1793.5|1793.2|1794.9|1794.6|1793.5|1793.2|22
1667803500000|2022-11-07 06:45:00|1793.6|1793.3|1792.8|1792.5|1793.7|1793.4|1792.7|1792.4|32
1667803800000|2022-11-07 06:50:00|1792.9|1792.6|1793.2|1792.9|1793.6|1793.3|1792.4|1792.1|22
1667804100000|2022-11-07 06:55:00|1793.3|1793|1793.6|1793.3|1794|1793.7|1792.3|1792|136
1667804400000|2022-11-07 07:00:00|1793.5|1793.2|1791.8|1791.5|1794.3|1794|1791.1|1790.8|234
1667804700000|2022-11-07 07:05:00|1791.9|1791.6|1790.8|1790.5|1792.6|1792.3|1789.9|1789.6|97
1667805000000|2022-11-07 07:10:00|1790.9|1790.6|1790.8|1790.5|1791.9|1791.6|1790.4|1790.1|82
1667805300000|2022-11-07 07:15:00|1790.9|1790.6|1790.4|1790.1|1791.7|1791.4|1790.1|1789.8|58
1667805600000|2022-11-07 07:20:00|1790.3|1790|1789.8|1789.5|1790.7|1790.4|1789.3|1789|122
1667805900000|2022-11-07 07:25:00|1789.9|1789.6|1789.3|1789|1790.4|1790.1|1789.2|1788.9|93
1667806200000|2022-11-07 07:30:00|1789.4|1789.1|1787.3|1787|1789.7|1789.4|1787.2|1786.9|153
1667806500000|2022-11-07 07:35:00|1787.4|1787.1|1787|1786.7|1787.9|1787.6|1786.1|1785.8|157
1667806800000|2022-11-07 07:40:00|1786.9|1786.6|1787.4|1787.1|1787.9|1787.6|1786.7|1786.4|91
1667807100000|2022-11-07 07:45:00|1787.3|1787|1786.1|1785.8|1787.5|1787.2|1785.7|1785.4|110
1667807400000|2022-11-07 07:50:00|1786.2|1785.9|1785.4|1785.1|1786.5|1786.2|1785.3|1785|63
1667807700000|2022-11-07 07:55:00|1785.5|1785.2|1785.6|1785.3|1786.5|1786.2|1785|1784.7|105
1667808000000|2022-11-07 08:00:00|1785.7|1785.4|1786.9|1786.6|1787.1|1786.8|1784|1783.7|392
1667808300000|2022-11-07 08:05:00|1787|1786.7|1786.4|1786.1|1787.7|1787.4|1785.5|1785.2|274
1667808600000|2022-11-07 08:10:00|1786.3|1786|1789.3|1789|1789.9|1789.6|1786.3|1786|220
1667808900000|2022-11-07 08:15:00|1789.2|1788.9|1792|1791.7|1792.9|1792.6|1789.1|1788.8|365
1667809200000|2022-11-07 08:20:00|1792.1|1791.8|1790.6|1790.3|1792.5|1792.2|1790.3|1790|235
1667809500000|2022-11-07 08:25:00|1790.5|1790.2|1792.4|1792.1|1792.6|1792.3|1789.4|1789.1|227
1667809800000|2022-11-07 08:30:00|1792.5|1792.2|1797.4|1797.1|1798.4|1798.1|1792.3|1792|765
1667810100000|2022-11-07 08:35:00|1797.3|1797|1798.9|1798.6|1799.3|1799|1796.9|1796.6|301
1667810400000|2022-11-07 08:40:00|1798.8|1798.5|1798.1|1797.8|1799.8|1799.5|1798|1797.7|393
1667810700000|2022-11-07 08:45:00|1798|1797.7|1798.2|1797.9|1798.6|1798.3|1797.5|1797.2|116
1667811000000|2022-11-07 08:50:00|1798.1|1797.8|1799.9|1799.6|1800|1799.7|1797.8|1797.5|235
1667811300000|2022-11-07 08:55:00|1799.8|1799.5|1798.3|1798|1800.1|1799.8|1797.8|1797.5|373
1667811600000|2022-11-07 09:00:00|1798.2|1797.9|1801.2|1800.9|1801.4|1801.1|1798.2|1797.9|579
1667811900000|2022-11-07 09:05:00|1801.3|1801|1801.7|1801.4|1802.4|1802.1|1800.1|1799.8|503
1667812200000|2022-11-07 09:10:00|1801.6|1801.3|1799.7|1799.4|1801.9|1801.6|1799|1798.7|187
1667812500000|2022-11-07 09:15:00|1799.6|1799.3|1801.2|1800.9|1801.5|1801.2|1799.5|1799.2|287
1667812800000|2022-11-07 09:20:00|1801.3|1801|1802.2|1801.9|1802.5|1802.2|1800.4|1800.1|228
1667813100000|2022-11-07 09:25:00|1802.3|1802|1802.3|1802|1802.5|1802.2|1800.4|1800.1|213
1667813400000|2022-11-07 09:30:00|1802.1|1801.8|1800.9|1800.6|1802.5|1802.2|1800.7|1800.4|151
1667813700000|2022-11-07 09:35:00|1801|1800.7|1800.5|1800.2|1801.8|1801.5|1800.1|1799.8|170
1667814000000|2022-11-07 09:40:00|1800.3|1800|1801.2|1800.9|1801.2|1800.9|1799.1|1798.8|142
1667814300000|2022-11-07 09:45:00|1801.3|1801|1799.4|1799.1|1801.6|1801.3|1799.4|1799.1|208
1667814600000|2022-11-07 09:50:00|1799.5|1799.2|1800.1|1799.8|1800.8|1800.5|1799.3|1799|202
1667814900000|2022-11-07 09:55:00|1800|1799.7|1798.8|1798.5|1800.2|1799.9|1798.3|1798|129
1667815200000|2022-11-07 10:00:00|1798.9|1798.6|1799.7|1799.4|1799.8|1799.5|1798.8|1798.5|141
1667815500000|2022-11-07 10:05:00|1799.8|1799.5|1800.4|1800.1|1800.7|1800.4|1799.6|1799.3|233
1667815800000|2022-11-07 10:10:00|1800.3|1800|1802.6|1802.3|1802.8|1802.5|1799.6|1799.3|268
1667816100000|2022-11-07 10:15:00|1802.7|1802.4|1802.8|1802.5|1803.3|1803|1802|1801.7|287
1667816400000|2022-11-07 10:20:00|1802.7|1802.4|1804|1803.7|1804.4|1804.1|1802.6|1802.3|369
1667816700000|2022-11-07 10:25:00|1803.9|1803.6|1804.1|1803.8|1804.6|1804.3|1803.2|1802.9|195
1667817000000|2022-11-07 10:30:00|1804.3|1804|1803.4|1803.1|1804.5|1804.2|1803|1802.7|182
1667817300000|2022-11-07 10:35:00|1803.5|1803.2|1802.6|1802.3|1803.5|1803.2|1802|1801.7|117
1667817600000|2022-11-07 10:40:00|1802.7|1802.4|1803.9|1803.6|1804.2|1803.9|1802.3|1802|120
1667817900000|2022-11-07 10:45:00|1803.8|1803.5|1804.2|1803.9|1804.6|1804.3|1803.4|1803.1|250
1667818200000|2022-11-07 10:50:00|1804.3|1804|1804.4|1804.1|1804.4|1804.1|1803.2|1802.9|147
1667818500000|2022-11-07 10:55:00|1804.3|1804|1805.2|1804.9|1805.3|1805|1803.7|1803.4|123
1667818800000|2022-11-07 11:00:00|1805.1|1804.8|1806.6|1806.3|1807.3|1807|1804.6|1804.3|379
1667819100000|2022-11-07 11:05:00|1806.5|1806.2|1806.8|1806.5|1807.2|1806.9|1806.2|1805.9|152
1667819400000|2022-11-07 11:10:00|1806.7|1806.4|1804.9|1804.6|1806.8|1806.5|1804.7|1804.4|130
1667819700000|2022-11-07 11:15:00|1805|1804.7|1805.2|1804.9|1805.4|1805.1|1804.6|1804.3|53
1667820000000|2022-11-07 11:20:00|1805.3|1805|1804.7|1804.4|1805.3|1805|1804.3|1804|61
1667820300000|2022-11-07 11:25:00|1804.6|1804.3|1805.8|1805.5|1806.4|1806.1|1804.6|1804.3|179
1667820600000|2022-11-07 11:30:00|1805.7|1805.4|1806.6|1806.3|1806.7|1806.4|1805.7|1805.4|151
1667820900000|2022-11-07 11:35:00|1806.7|1806.4|1806|1805.7|1807.6|1807.3|1805.8|1805.5|289
1667821200000|2022-11-07 11:40:00|1805.9|1805.6|1807|1806.7|1807.5|1807.2|1805.9|1805.6|167
1667821500000|2022-11-07 11:45:00|1807.1|1806.8|1807.3|1807|1807.4|1807.1|1806.2|1805.9|114
1667821800000|2022-11-07 11:50:00|1807.2|1806.9|1806.8|1806.5|1807.7|1807.4|1806.7|1806.4|261
1667822100000|2022-11-07 11:55:00|1806.9|1806.6|1805.8|1805.5|1806.9|1806.6|1805.2|1804.9|215
1667822400000|2022-11-07 12:00:00|1805.7|1805.4|1805.1|1804.8|1805.9|1805.6|1803.9|1803.6|443
1667822700000|2022-11-07 12:05:00|1805|1804.7|1806.3|1806|1806.4|1806.1|1804.6|1804.3|170
1667823000000|2022-11-07 12:10:00|1806.2|1805.9|1808.5|1808.2|1808.7|1808.4|1806.2|1805.9|532
1667823300000|2022-11-07 12:15:00|1808.4|1808.1|1806.7|1806.4|1809.1|1808.8|1806.7|1806.4|257
1667823600000|2022-11-07 12:20:00|1806.6|1806.3|1805.2|1804.9|1806.9|1806.6|1804.3|1804|256
1667823900000|2022-11-07 12:25:00|1805.3|1805|1805.3|1805|1806.7|1806.4|1805.1|1804.8|185
1667824200000|2022-11-07 12:30:00|1805.1|1804.8|1805.2|1804.9|1806.2|1805.9|1804.8|1804.5|190
1667824500000|2022-11-07 12:35:00|1805.3|1805|1805.2|1804.9|1805.6|1805.3|1804.3|1804|305
1667824800000|2022-11-07 12:40:00|1805.3|1805|1803.4|1803.1|1805.3|1805|1802.5|1802.2|362
1667825100000|2022-11-07 12:45:00|1803.3|1803|1803.9|1803.6|1804.3|1804|1802.9|1802.6|346
1667825400000|2022-11-07 12:50:00|1804.2|1803.9|1803.8|1803.5|1804.5|1804.2|1803.4|1803.1|251
1667825700000|2022-11-07 12:55:00|1803.7|1803.4|1804.7|1804.4|1804.9|1804.6|1803.1|1802.8|207
1667826000000|2022-11-07 13:00:00|1804.8|1804.5|1805.6|1805.3|1806.7|1806.4|1802.1|1801.8|1575
1667826300000|2022-11-07 13:05:00|1805.7|1805.4|1802.8|1802.5|1807.5|1807.2|1802.6|1802.3|648
1667826600000|2022-11-07 13:10:00|1802.6|1802.3|1803.2|1802.9|1803.4|1803.1|1801.4|1801.1|586
1667826900000|2022-11-07 13:15:00|1803.3|1803|1805.5|1805.2|1805.9|1805.6|1803.2|1802.9|457
1667827200000|2022-11-07 13:20:00|1805.4|1805.1|1801.2|1800.9|1805.4|1805.1|1800.3|1800|546
1667827500000|2022-11-07 13:25:00|1801.1|1800.8|1800.3|1800|1801.2|1800.9|1799.9|1799.6|287
1667827800000|2022-11-07 13:30:00|1800.4|1800.1|1800.3|1800|1801.2|1800.9|1799.3|1799|491
1667828100000|2022-11-07 13:35:00|1800.6|1800.3|1801.3|1801|1801.6|1801.3|1799.6|1799.3|446
1667828400000|2022-11-07 13:40:00|1801.2|1800.9|1799.8|1799.5|1801.4|1801.1|1799.8|1799.5|204
1667828700000|2022-11-07 13:45:00|1799.9|1799.6|1799.2|1798.9|1800.8|1800.5|1798.3|1798|440
1667829000000|2022-11-07 13:50:00|1799.1|1798.8|1799.1|1798.8|1800.7|1800.4|1798.7|1798.4|346
1667829300000|2022-11-07 13:55:00|1799.2|1798.9|1800.8|1800.5|1802.2|1801.9|1798.9|1798.6|642
1667829600000|2022-11-07 14:00:00|1800.9|1800.6|1801.3|1801|1802.6|1802.3|1800.6|1800.3|458
1667829900000|2022-11-07 14:05:00|1801.2|1800.9|1801.2|1800.9|1802.4|1802.1|1800.8|1800.5|357
1667830200000|2022-11-07 14:10:00|1801.3|1801|1803.5|1803.2|1803.6|1803.3|1801.3|1801|422
1667830500000|2022-11-07 14:15:00|1803.4|1803.1|1803.2|1802.9|1803.8|1803.5|1802.7|1802.4|429
1667830800000|2022-11-07 14:20:00|1803.1|1802.8|1802.8|1802.5|1804.2|1803.9|1802.4|1802.1|500
1667831100000|2022-11-07 14:25:00|1802.9|1802.6|1803.9|1803.6|1804.9|1804.6|1802.3|1802|1046
1667831400000|2022-11-07 14:30:00|1803.6|1803.3|1805.3|1805|1812.4|1812.1|1803|1802.7|7537
1667831700000|2022-11-07 14:35:00|1805.2|1804.9|1795.3|1795|1806.2|1805.9|1794.6|1794.3|4571
1667832000000|2022-11-07 14:40:00|1795.5|1795.2|1793.3|1793|1799.1|1798.8|1793|1792.7|4261
1667832300000|2022-11-07 14:45:00|1793|1792.7|1790.6|1790.3|1794.8|1794.5|1789.4|1789.1|3149
1667832600000|2022-11-07 14:50:00|1790.2|1789.9|1786.5|1786.2|1794.6|1794.3|1786.2|1785.9|3712
1667832900000|2022-11-07 14:55:00|1786.6|1786.3|1785.3|1785|1787.5|1787.2|1783|1782.7|3292
1667833200000|2022-11-07 15:00:00|1785.5|1785.2|1792.4|1792.1|1792.5|1792.2|1784.5|1784.2|2849
1667833500000|2022-11-07 15:05:00|1792.3|1792|1792.2|1791.9|1794.7|1794.4|1790|1789.7|2056
1667833800000|2022-11-07 15:10:00|1792.4|1792.1|1792.7|1792.4|1793.9|1793.6|1788.7|1788.4|2016
1667834100000|2022-11-07 15:15:00|1792.5|1792.2|1793.7|1793.4|1797.2|1796.9|1791.8|1791.5|2094
1667834400000|2022-11-07 15:20:00|1793.5|1793.2|1790.4|1790.1|1793.5|1793.2|1786.6|1786.3|1986
1667834700000|2022-11-07 15:25:00|1790.3|1790|1789.3|1789|1790.5|1790.2|1785.6|1785.3|1391
1667835000000|2022-11-07 15:30:00|1789.5|1789.2|1787.4|1787.1|1790.1|1789.8|1786.4|1786.1|1566
1667835300000|2022-11-07 15:35:00|1787.6|1787.3|1784.6|1784.3|1789.6|1789.3|1783.7|1783.4|1542
1667835600000|2022-11-07 15:40:00|1784.9|1784.6|1787.9|1787.6|1788.7|1788.4|1783.3|1783|1474
1667835900000|2022-11-07 15:45:00|1787.8|1787.5|1787.3|1787|1790.5|1790.2|1786.2|1785.9|1308
1667836200000|2022-11-07 15:50:00|1787.1|1786.8|1790.4|1790.1|1792|1791.7|1786.2|1785.9|1238
1667836500000|2022-11-07 15:55:00|1790.3|1790|1791.3|1791|1791.4|1791.1|1788.7|1788.4|1065
1667836800000|2022-11-07 16:00:00|1791.4|1791.1|1789.9|1789.6|1792|1791.7|1788|1787.7|1410
1667837100000|2022-11-07 16:05:00|1790|1789.7|1790.9|1790.6|1792.5|1792.2|1788|1787.7|1502
1667837400000|2022-11-07 16:10:00|1790.7|1790.4|1790.3|1790|1792|1791.7|1789.2|1788.9|1173
1667837700000|2022-11-07 16:15:00|1790.9|1790.6|1793.4|1793.1|1795|1794.7|1790.7|1790.4|1650
1667838000000|2022-11-07 16:20:00|1793.8|1793.5|1795|1794.7|1795.8|1795.5|1792.6|1792.3|1312
1667838300000|2022-11-07 16:25:00|1794.8|1794.5|1796.3|1796|1797.2|1796.9|1793.1|1792.8|1427
1667838600000|2022-11-07 16:30:00|1796.2|1795.9|1797.9|1797.6|1799.9|1799.6|1796.2|1795.9|1911
1667838900000|2022-11-07 16:35:00|1798|1797.7|1795.7|1795.4|1798.8|1798.5|1795.6|1795.3|1143
1667839200000|2022-11-07 16:40:00|1795.6|1795.3|1789.2|1788.9|1795.7|1795.4|1788.3|1788|2135
1667839500000|2022-11-07 16:45:00|1789.1|1788.8|1790.5|1790.2|1790.9|1790.6|1788|1787.7|1247
1667839800000|2022-11-07 16:50:00|1790.6|1790.3|1790.4|1790.1|1791.9|1791.6|1789.7|1789.4|722
1667840100000|2022-11-07 16:55:00|1790.3|1790|1787|1786.7|1790.9|1790.6|1786.9|1786.6|1217
1667840400000|2022-11-07 17:00:00|1786.9|1786.6|1787.5|1787.2|1788.4|1788.1|1785.3|1785|1180
1667840700000|2022-11-07 17:05:00|1787.4|1787.1|1791.3|1791|1792|1791.7|1786.3|1786|1017
1667841000000|2022-11-07 17:10:00|1791.1|1790.8|1790.2|1789.9|1792.4|1792.1|1789.8|1789.5|847
1667841300000|2022-11-07 17:15:00|1790.1|1789.8|1790.5|1790.2|1791.1|1790.8|1788.6|1788.3|557
1667841600000|2022-11-07 17:20:00|1790.7|1790.4|1792.9|1792.6|1792.9|1792.6|1789.4|1789.1|548
1667841900000|2022-11-07 17:25:00|1792.8|1792.5|1793.1|1792.8|1793.3|1793|1791.1|1790.8|494
1667842200000|2022-11-07 17:30:00|1793.3|1793|1793.1|1792.8|1794.1|1793.8|1792.7|1792.4|630
1667842500000|2022-11-07 17:35:00|1793.3|1793|1791|1790.7|1793.6|1793.3|1790.1|1789.8|754
1667842800000|2022-11-07 17:40:00|1791.1|1790.8|1790.6|1790.3|1792.1|1791.8|1790|1789.7|592
1667843100000|2022-11-07 17:45:00|1790.5|1790.2|1789.6|1789.3|1792.2|1791.9|1788.6|1788.3|646
1667843400000|2022-11-07 17:50:00|1789.5|1789.2|1788|1787.7|1789.5|1789.2|1787.5|1787.2|653
1667843700000|2022-11-07 17:55:00|1787.9|1787.6|1789.3|1789|1789.4|1789.1|1786.7|1786.4|593
1667844000000|2022-11-07 18:00:00|1789.1|1788.8|1792.1|1791.8|1792.4|1792.1|1789.1|1788.8|842
1667844300000|2022-11-07 18:05:00|1792.2|1791.9|1794.6|1794.3|1794.8|1794.5|1791.3|1791|893
1667844600000|2022-11-07 18:10:00|1794.7|1794.4|1794.2|1793.9|1795.4|1795.1|1793|1792.7|1009
1667844900000|2022-11-07 18:15:00|1794.3|1794|1793.6|1793.3|1795|1794.7|1792.7|1792.4|954
1667845200000|2022-11-07 18:20:00|1793.7|1793.4|1791|1790.7|1793.9|1793.6|1790.8|1790.5|369
1667845500000|2022-11-07 18:25:00|1791.2|1790.9|1791.3|1791|1791.9|1791.6|1789.2|1788.9|630
1667845800000|2022-11-07 18:30:00|1791.2|1790.9|1790|1789.7|1791.7|1791.4|1789.7|1789.4|525
1667846100000|2022-11-07 18:35:00|1789.9|1789.6|1789.6|1789.3|1790.1|1789.8|1788.5|1788.2|561
1667846400000|2022-11-07 18:40:00|1789.5|1789.2|1789.7|1789.4|1789.7|1789.4|1788.4|1788.1|528
1667846700000|2022-11-07 18:45:00|1789.6|1789.3|1791.9|1791.6|1792.2|1791.9|1789.5|1789.2|1015
1667847000000|2022-11-07 18:50:00|1791.8|1791.5|1792.5|1792.2|1792.8|1792.5|1791.2|1790.9|425
1667847300000|2022-11-07 18:55:00|1792.6|1792.3|1793.6|1793.3|1793.8|1793.5|1791.9|1791.6|661
1667847600000|2022-11-07 19:00:00|1793.8|1793.5|1795.5|1795.2|1795.6|1795.3|1793.8|1793.5|1091
1667847900000|2022-11-07 19:05:00|1795.4|1795.1|1795.2|1794.9|1795.8|1795.5|1794.2|1793.9|736
1667848200000|2022-11-07 19:10:00|1795.1|1794.8|1799.3|1799|1799.4|1799.1|1794.6|1794.3|2151
1667848500000|2022-11-07 19:15:00|1799.6|1799.3|1803|1802.7|1803.1|1802.8|1799.6|1799.3|2512
1667848800000|2022-11-07 19:20:00|1802.8|1802.5|1804|1803.7|1804.1|1803.8|1801.9|1801.6|1809
1667849100000|2022-11-07 19:25:00|1803.9|1803.6|1805.9|1805.6|1806.3|1806|1803.4|1803.1|1678
1667849400000|2022-11-07 19:30:00|1805.8|1805.5|1807.6|1807.3|1807.9|1807.6|1805.8|1805.5|1774
1667849700000|2022-11-07 19:35:00|1807.5|1807.2|1808.5|1808.2|1809.3|1809|1807.5|1807.2|1444
1667850000000|2022-11-07 19:40:00|1808.4|1808.1|1807.7|1807.4|1809.2|1808.9|1806.9|1806.6|1336
1667850300000|2022-11-07 19:45:00|1807.8|1807.5|1807.5|1807.2|1808.4|1808.1|1806.9|1806.6|908
1667850600000|2022-11-07 19:50:00|1807.4|1807.1|1805.8|1805.5|1807.6|1807.3|1805.2|1804.9|913
1667850900000|2022-11-07 19:55:00|1805.7|1805.4|1802.8|1802.5|1805.8|1805.5|1802.6|1802.3|1330
1667851200000|2022-11-07 20:00:00|1802.7|1802.4|1804.1|1803.8|1805.1|1804.8|1802.7|1802.4|1005
1667851500000|2022-11-07 20:05:00|1804.2|1803.9|1803.7|1803.4|1804.7|1804.4|1801.5|1801.2|1233
1667851800000|2022-11-07 20:10:00|1803.6|1803.3|1805.8|1805.5|1805.8|1805.5|1802.7|1802.4|1174
1667852100000|2022-11-07 20:15:00|1805.7|1805.4|1806.1|1805.8|1806.7|1806.4|1805.3|1805|1093
1667852400000|2022-11-07 20:20:00|1805.9|1805.6|1806.3|1806|1806.6|1806.3|1803.1|1802.8|1339
1667852700000|2022-11-07 20:25:00|1806.2|1805.9|1804.7|1804.4|1806.4|1806.1|1804.1|1803.8|645
1667853000000|2022-11-07 20:30:00|1804.8|1804.5|1805.1|1804.8|1806.4|1806.1|1804.2|1803.9|1109
1667853300000|2022-11-07 20:35:00|1805|1804.7|1804.3|1804|1806|1805.7|1802.8|1802.5|1305
1667853600000|2022-11-07 20:40:00|1804.4|1804.1|1804.2|1803.9|1804.4|1804.1|1803.2|1802.9|1262
1667853900000|2022-11-07 20:45:00|1804.1|1803.8|1805.1|1804.8|1805.3|1805|1803.1|1802.8|2377
1667854200000|2022-11-07 20:50:00|1805.3|1805|1802.9|1802.6|1805.4|1805.1|1802.9|1802.6|2357
1667854500000|2022-11-07 20:55:00|1802.8|1802.5|1802.8|1802.5|1803|1802.7|1800.4|1800.1|9082
1667854800000|2022-11-07 21:00:00|1802.7|1802.4|1802.4|1802.1|1803.2|1802.9|1801.2|1800.9|3808
1667855100000|2022-11-07 21:05:00|1802.3|1802|1802.5|1802.2|1802.9|1802.6|1801.9|1801.6|692
1667855400000|2022-11-07 21:10:00|1802.4|1802.1|1802|1801.7|1802.9|1802.6|1801.9|1801.6|699
1667855700000|2022-11-07 21:15:00|1801.9|1801.6|1802.3|1802|1802.6|1802.3|1801.9|1801.6|145
1667856000000|2022-11-07 21:20:00|1802.2|1801.9|1802.5|1802.2|1802.6|1802.3|1802.2|1801.9|288
1667856300000|2022-11-07 21:25:00|1802.6|1802.3|1801.7|1801.4|1802.7|1802.4|1801.7|1801.4|312
1667856600000|2022-11-07 21:30:00|1801.8|1801.5|1801.7|1801.4|1801.9|1801.6|1801.3|1801|246
1667856900000|2022-11-07 21:35:00|1801.6|1801.3|1801|1800.7|1801.7|1801.4|1800.9|1800.6|197
1667857200000|2022-11-07 21:40:00|1800.9|1800.6|1800.7|1800.4|1800.9|1800.6|1800.3|1800|77
1667857500000|2022-11-07 21:45:00|1800.8|1800.5|1799.4|1799.1|1801.4|1801.1|1799.4|1799.1|302
1667857800000|2022-11-07 21:50:00|1799.5|1799.2|1800.6|1800.3|1801.1|1800.8|1799.4|1799.1|139
1667858100000|2022-11-07 21:55:00|1800.7|1800.4|1800.9|1800.1|1801.3|1801|1800.4|1800|104
1667858400000|2022-11-07 22:00:00|1800.8|1800|1800.9|1800.1|1801.1|1800.3|1800.7|1799.9|0
1667858700000|2022-11-07 22:05:00|1800.8|1800|1801|1800.2|1801|1800.2|1800.8|1800|0
1667859000000|2022-11-07 22:10:00|1801.1|1800.3|1801.4|1800.6|1801.4|1800.6|1800.9|1800.1|0
1667859300000|2022-11-07 22:15:00|1801.5|1800.7|1801.5|1800.7|1801.7|1800.9|1801.4|1800.6|0
1667859600000|2022-11-07 22:20:00|1801.4|1800.6|1801.5|1800.7|1801.5|1800.7|1801.4|1800.6|0
1667860500000|2022-11-07 22:35:00|1801.4|1800.6|1801.5|1800.7|1801.5|1800.7|1801.4|1800.6|0
1667860800000|2022-11-07 22:40:00|1801.4|1800.6|1801.3|1800.5|1801.4|1800.6|1801.3|1800.5|0
1667861100000|2022-11-07 22:45:00|1801.4|1800.6|1801.4|1800.6|1801.5|1800.7|1801.4|1800.6|0
1667861400000|2022-11-07 22:50:00|1801.5|1800.7|1801.4|1800.6|1801.5|1800.7|1801.4|1800.6|0
1667861700000|2022-11-07 22:55:00|1801.3|1800.5|1801.5|1800.7|1801.5|1800.7|1801.2|1800.4|0
1667862000000|2022-11-07 23:00:00|1800.9|1800.6|1800.6|1800.3|1801.1|1800.8|1798.5|1798.2|223
1667862300000|2022-11-07 23:05:00|1800.5|1800.2|1801.3|1801|1801.3|1801|1800.2|1799.9|71
1667862600000|2022-11-07 23:10:00|1801.4|1801.1|1802.1|1801.8|1802.4|1802.1|1800.9|1800.6|96
1667862900000|2022-11-07 23:15:00|1802.2|1801.9|1802|1801.7|1802.6|1802.3|1801.7|1801.4|52
1667863200000|2022-11-07 23:20:00|1801.9|1801.6|1801.4|1801.1|1802.1|1801.8|1801.4|1801.1|24
1667863500000|2022-11-07 23:25:00|1801.3|1801|1801.1|1800.8|1801.8|1801.5|1801.1|1800.8|29
1667863800000|2022-11-07 23:30:00|1801.2|1800.9|1800.2|1799.9|1801.5|1801.2|1800.2|1799.9|63
1667864100000|2022-11-07 23:35:00|1800.3|1800|1801.5|1801.2|1801.5|1801.2|1800.2|1799.9|39
1667864400000|2022-11-07 23:40:00|1801.6|1801.3|1801.9|1801.6|1802.1|1801.8|1801|1800.7|19
1667864700000|2022-11-07 23:45:00|1802|1801.7|1803|1802.7|1803.1|1802.8|1801.6|1801.3|55
1667865000000|2022-11-07 23:50:00|1802.9|1802.6|1803.2|1802.9|1803.4|1803.1|1802.3|1802|109
1667865300000|2022-11-07 23:55:00|1803.3|1803|1803.8|1803.5|1803.9|1803.6|1803.2|1802.9|102
1667865600000|2022-11-08 00:00:00|1803.6|1803.3|1804.2|1803.9|1804.2|1803.9|1803.3|1803|130
1667865900000|2022-11-08 00:05:00|1804.1|1803.8|1803.9|1803.6|1804.1|1803.8|1803.6|1803.3|56
1667866200000|2022-11-08 00:10:00|1803.8|1803.5|1804.2|1803.9|1804.4|1804.1|1803.5|1803.2|97
1667866500000|2022-11-08 00:15:00|1804.3|1804|1804.1|1803.8|1805|1804.7|1804|1803.7|123
1667866800000|2022-11-08 00:20:00|1804|1803.7|1805.2|1804.9|1805.3|1805|1803.9|1803.6|46
1667867100000|2022-11-08 00:25:00|1805.3|1805|1805.7|1805.4|1805.8|1805.5|1805|1804.7|59
1667867400000|2022-11-08 00:30:00|1805.6|1805.3|1808.8|1808.5|1809.2|1808.9|1805.6|1805.3|416
1667867700000|2022-11-08 00:35:00|1808.9|1808.6|1809|1808.7|1809.5|1809.2|1808.2|1807.9|115
1667868000000|2022-11-08 00:40:00|1808.9|1808.6|1809.7|1809.4|1809.8|1809.5|1808.9|1808.6|116
1667868300000|2022-11-08 00:45:00|1809.8|1809.5|1807.9|1807.6|1809.8|1809.5|1807.8|1807.5|101
1667868600000|2022-11-08 00:50:00|1808|1807.7|1807.8|1807.5|1808|1807.7|1807.6|1807.3|50
1667868900000|2022-11-08 00:55:00|1807.9|1807.6|1808.2|1807.9|1808.6|1808.3|1807.5|1807.2|62
1667869200000|2022-11-08 01:00:00|1808.1|1807.8|1806|1805.7|1808.2|1807.9|1805.9|1805.6|114
1667869500000|2022-11-08 01:05:00|1806.1|1805.8|1806.2|1805.9|1806.7|1806.4|1805.9|1805.6|58
1667869800000|2022-11-08 01:10:00|1806.1|1805.8|1806.1|1805.8|1806.4|1806.1|1805.9|1805.6|31
1667870100000|2022-11-08 01:15:00|1806.2|1805.9|1806.6|1806.3|1806.7|1806.4|1805.8|1805.5|53
1667870400000|2022-11-08 01:20:00|1806.5|1806.2|1805.1|1804.8|1807.5|1807.2|1805|1804.7|81
1667870700000|2022-11-08 01:25:00|1805|1804.7|1805.3|1805|1806.1|1805.8|1805|1804.7|71
1667871000000|2022-11-08 01:30:00|1805.2|1804.9|1804.7|1804.4|1806.1|1805.8|1804.1|1803.8|53
1667871300000|2022-11-08 01:35:00|1804.6|1804.3|1805.1|1804.8|1806|1805.7|1804.6|1804.3|50
1667871600000|2022-11-08 01:40:00|1805|1804.7|1804.9|1804.6|1805.4|1805.1|1804.5|1804.2|33
1667871900000|2022-11-08 01:45:00|1805|1804.7|1804.8|1804.5|1805.6|1805.3|1804.4|1804.1|31
1667872200000|2022-11-08 01:50:00|1804.7|1804.4|1804.2|1803.9|1805.2|1804.9|1804|1803.7|88
1667872500000|2022-11-08 01:55:00|1804.3|1804|1805.1|1804.8|1805.3|1805|1804.2|1803.9|23
1667872800000|2022-11-08 02:00:00|1805|1804.7|1804.1|1803.8|1805.2|1804.9|1803.7|1803.4|69
1667873100000|2022-11-08 02:05:00|1804|1803.7|1802.6|1802.3|1804|1803.7|1802.5|1802.2|102
1667873400000|2022-11-08 02:10:00|1802.5|1802.2|1802|1801.7|1802.9|1802.6|1801.6|1801.3|70
1667873700000|2022-11-08 02:15:00|1802.1|1801.8|1802.5|1802.2|1802.9|1802.6|1802.1|1801.8|29
1667874000000|2022-11-08 02:20:00|1802.6|1802.3|1803|1802.7|1803.2|1802.9|1802.3|1802|32
1667874300000|2022-11-08 02:25:00|1803.1|1802.8|1803.2|1802.9|1803.4|1803.1|1802.6|1802.3|20
1667874600000|2022-11-08 02:30:00|1803.3|1803|1802.6|1802.3|1803.7|1803.4|1802.4|1802.1|44
1667874900000|2022-11-08 02:35:00|1802.7|1802.4|1802.7|1802.4|1803|1802.7|1802.3|1802|13
1667875200000|2022-11-08 02:40:00|1802.8|1802.5|1803|1802.7|1803.2|1802.9|1802.7|1802.4|30
1667875500000|2022-11-08 02:45:00|1802.9|1802.6|1802.1|1801.8|1803.1|1802.8|1802|1801.7|47
1667875800000|2022-11-08 02:50:00|1802.2|1801.9|1802.1|1801.8|1802.3|1802|1801.6|1801.3|61
1667876100000|2022-11-08 02:55:00|1802|1801.7|1801.3|1801|1802.2|1801.9|1801.3|1801|39
1667876400000|2022-11-08 03:00:00|1801.4|1801.1|1802|1801.7|1802.2|1801.9|1801.3|1801|41
1667876700000|2022-11-08 03:05:00|1801.9|1801.6|1802.9|1802.6|1802.9|1802.6|1801.9|1801.6|34
1667877000000|2022-11-08 03:10:00|1803|1802.7|1803|1802.7|1803.1|1802.8|1802.4|1802.1|18
1667877300000|2022-11-08 03:15:00|1802.9|1802.6|1802.8|1802.5|1803.2|1802.9|1802.7|1802.4|13
1667877600000|2022-11-08 03:20:00|1802.7|1802.4|1802|1801.7|1802.8|1802.5|1802|1801.7|37
1667877900000|2022-11-08 03:25:00|1802.1|1801.8|1803|1802.7|1803|1802.7|1802|1801.7|11
1667878200000|2022-11-08 03:30:00|1803.1|1802.8|1803.3|1803|1803.6|1803.3|1802.7|1802.4|22
1667878500000|2022-11-08 03:35:00|1803.2|1802.9|1803.7|1803.4|1803.9|1803.6|1803.1|1802.8|31
1667878800000|2022-11-08 03:40:00|1803.6|1803.3|1803.2|1802.9|1803.7|1803.4|1803.2|1802.9|12
1667879100000|2022-11-08 03:45:00|1803.3|1803|1803.1|1802.8|1803.5|1803.2|1803.1|1802.8|18
1667879400000|2022-11-08 03:50:00|1803.2|1802.9|1803.4|1803.1|1803.7|1803.4|1803.1|1802.8|17
1667879700000|2022-11-08 03:55:00|1803.3|1803|1803|1802.7|1803.7|1803.4|1802.9|1802.6|16
1667880000000|2022-11-08 04:00:00|1803.1|1802.8|1803.4|1803.1|1804|1803.7|1803|1802.7|16
1667880300000|2022-11-08 04:05:00|1803.5|1803.2|1802.7|1802.4|1803.5|1803.2|1802.7|1802.4|21
1667880600000|2022-11-08 04:10:00|1802.8|1802.5|1802.6|1802.3|1802.9|1802.6|1802.3|1802|43
1667880900000|2022-11-08 04:15:00|1802.5|1802.2|1801.8|1801.5|1802.6|1802.3|1801.8|1801.5|44
1667881200000|2022-11-08 04:20:00|1801.7|1801.4|1801.3|1801|1801.8|1801.5|1801.2|1800.9|151
1667881500000|2022-11-08 04:25:00|1801.2|1800.9|1801.2|1800.9|1801.6|1801.3|1801.2|1800.9|51
1667881800000|2022-11-08 04:30:00|1801.3|1801|1801.2|1800.9|1801.4|1801.1|1801|1800.7|27
1667882100000|2022-11-08 04:35:00|1801.3|1801|1801.2|1800.9|1801.5|1801.2|1801.1|1800.8|22
1667882400000|2022-11-08 04:40:00|1801.3|1801|1800.6|1800.3|1801.4|1801.1|1800.4|1800.1|34
1667882700000|2022-11-08 04:45:00|1800.5|1800.2|1801.4|1801.1|1801.5|1801.2|1800.5|1800.2|10
1667883000000|2022-11-08 04:50:00|1801.5|1801.2|1801.6|1801.3|1801.8|1801.5|1801.3|1801|22
1667883300000|2022-11-08 04:55:00|1801.7|1801.4|1801.7|1801.4|1801.9|1801.6|1801.3|1801|21
1667883600000|2022-11-08 05:00:00|1801.8|1801.5|1801.1|1800.8|1801.9|1801.6|1800.9|1800.6|19
1667883900000|2022-11-08 05:05:00|1801|1800.7|1800.2|1799.9|1801.4|1801.1|1800.2|1799.9|24
1667884200000|2022-11-08 05:10:00|1800.3|1800|1799.6|1799.3|1800.7|1800.4|1799.4|1799.1|87
1667884500000|2022-11-08 05:15:00|1799.7|1799.4|1799.5|1799.2|1799.8|1799.5|1799|1798.7|58
1667884800000|2022-11-08 05:20:00|1799.6|1799.3|1799.7|1799.4|1799.8|1799.5|1799|1798.7|43
1667885100000|2022-11-08 05:25:00|1799.6|1799.3|1799.8|1799.5|1800|1799.7|1799.5|1799.2|12
1667885400000|2022-11-08 05:30:00|1799.9|1799.6|1800.1|1799.8|1800.6|1800.3|1799.5|1799.2|48
1667885700000|2022-11-08 05:35:00|1800|1799.7|1799.4|1799.1|1800.1|1799.8|1799.4|1799.1|3
1667886000000|2022-11-08 05:40:00|1799.5|1799.2|1800|1799.7|1800|1799.7|1798.8|1798.5|33
1667886300000|2022-11-08 05:45:00|1799.9|1799.6|1800|1799.7|1800.6|1800.3|1799.8|1799.5|27
1667886600000|2022-11-08 05:50:00|1800.1|1799.8|1801.1|1800.8|1801.2|1800.9|1799.8|1799.5|24
1667886900000|2022-11-08 05:55:00|1801.2|1800.9|1800|1799.7|1801.3|1801|1799.8|1799.5|47
1667887200000|2022-11-08 06:00:00|1799.9|1799.6|1801.2|1800.9|1801.6|1801.3|1799.8|1799.5|35
1667887500000|2022-11-08 06:05:00|1801|1800.7|1801.3|1801|1801.3|1801|1800.8|1800.5|24
1667887800000|2022-11-08 06:10:00|1801.2|1800.9|1800.7|1800.4|1801.4|1801.1|1800.2|1799.9|33
1667888100000|2022-11-08 06:15:00|1800.8|1800.5|1801|1800.7|1801|1800.7|1800.5|1800.2|8
1667888400000|2022-11-08 06:20:00|1801.1|1800.8|1800.9|1800.6|1801.7|1801.4|1800.7|1800.4|29
1667888700000|2022-11-08 06:25:00|1800.8|1800.5|1800.7|1800.4|1801.3|1801|1800.6|1800.3|11
1667889000000|2022-11-08 06:30:00|1800.6|1800.3|1801.5|1801.2|1801.7|1801.4|1800.6|1800.3|36
1667889300000|2022-11-08 06:35:00|1801.4|1801.1|1801.5|1801.2|1801.6|1801.3|1801.1|1800.8|9
1667889600000|2022-11-08 06:40:00|1801.4|1801.1|1802.7|1802.4|1802.7|1802.4|1801.4|1801.1|41
1667889900000|2022-11-08 06:45:00|1802.6|1802.3|1801.8|1801.5|1802.7|1802.4|1801.7|1801.4|29
1667890200000|2022-11-08 06:50:00|1801.9|1801.6|1801.5|1801.2|1801.9|1801.6|1800.9|1800.6|13
1667890500000|2022-11-08 06:55:00|1801.6|1801.3|1801.8|1801.5|1801.8|1801.5|1801.1|1800.8|20
1667890800000|2022-11-08 07:00:00|1801.7|1801.4|1801.2|1800.9|1802.2|1801.9|1800.9|1800.6|62
1667891100000|2022-11-08 07:05:00|1801.3|1801|1800.1|1799.8|1802|1801.7|1800|1799.7|58
1667891400000|2022-11-08 07:10:00|1800|1799.7|1799|1798.7|1800.1|1799.8|1798.3|1798|112
1667891700000|2022-11-08 07:15:00|1799.1|1798.8|1798.7|1798.4|1799.1|1798.8|1798.2|1797.9|69
1667892000000|2022-11-08 07:20:00|1798.8|1798.5|1799.8|1799.5|1799.9|1799.6|1798.6|1798.3|54
1667892300000|2022-11-08 07:25:00|1799.9|1799.6|1800.7|1800.4|1800.7|1800.4|1799.7|1799.4|63
1667892600000|2022-11-08 07:30:00|1800.6|1800.3|1799.7|1799.4|1800.7|1800.4|1799.6|1799.3|52
1667892900000|2022-11-08 07:35:00|1799.8|1799.5|1799.2|1798.9|1800.2|1799.9|1799|1798.7|81
1667893200000|2022-11-08 07:40:00|1799.3|1799|1799.5|1799.2|1799.8|1799.5|1798.2|1797.9|98
1667893500000|2022-11-08 07:45:00|1799.6|1799.3|1799.3|1799|1799.7|1799.4|1798.8|1798.5|35
1667893800000|2022-11-08 07:50:00|1799.2|1798.9|1799.1|1798.8|1799.6|1799.3|1798.2|1797.9|73
1667894100000|2022-11-08 07:55:00|1799|1798.7|1799.4|1799.1|1799.9|1799.6|1798.8|1798.5|38
1667894400000|2022-11-08 08:00:00|1799.5|1799.2|1796.6|1796.3|1799.6|1799.3|1796.3|1796|251
1667894700000|2022-11-08 08:05:00|1796.5|1796.2|1797.5|1797.2|1798.3|1798|1796.3|1796|132
1667895000000|2022-11-08 08:10:00|1797.6|1797.3|1796.8|1796.5|1798|1797.7|1796.5|1796.2|90
1667895300000|2022-11-08 08:15:00|1796.9|1796.6|1796.4|1796.1|1797.1|1796.8|1795.1|1794.8|175
1667895600000|2022-11-08 08:20:00|1796.3|1796|1796.4|1796.1|1797.7|1797.4|1796.1|1795.8|156
1667895900000|2022-11-08 08:25:00|1796.5|1796.2|1797.4|1797.1|1797.7|1797.4|1796|1795.7|69
1667896200000|2022-11-08 08:30:00|1797.5|1797.2|1798.8|1798.5|1799|1798.7|1796.8|1796.5|158
1667896500000|2022-11-08 08:35:00|1798.9|1798.6|1800.2|1799.9|1800.3|1800|1798.1|1797.8|201
1667896800000|2022-11-08 08:40:00|1800.1|1799.8|1799.9|1799.6|1800.2|1799.9|1798.5|1798.2|62
1667897100000|2022-11-08 08:45:00|1799.8|1799.5|1799.6|1799.3|1800.3|1800|1798.8|1798.5|129
1667897400000|2022-11-08 08:50:00|1799.7|1799.4|1798.2|1797.9|1800.1|1799.8|1797.9|1797.6|139
1667897700000|2022-11-08 08:55:00|1798.3|1798|1799.7|1799.4|1800.2|1799.9|1798|1797.7|251
1667898000000|2022-11-08 09:00:00|1799.8|1799.5|1798.2|1797.9|1799.8|1799.5|1797.7|1797.4|112
1667898300000|2022-11-08 09:05:00|1798.1|1797.8|1798.7|1798.4|1799.2|1798.9|1798.1|1797.8|284
1667898600000|2022-11-08 09:10:00|1798.8|1798.5|1798.6|1798.3|1799.6|1799.3|1798.5|1798.2|156
1667898900000|2022-11-08 09:15:00|1798.5|1798.2|1798.9|1798.6|1799.3|1799|1798|1797.7|131
1667899200000|2022-11-08 09:20:00|1798.8|1798.5|1801.7|1801.4|1801.9|1801.6|1798.8|1798.5|239
1667899500000|2022-11-08 09:25:00|1801.6|1801.3|1804.2|1803.9|1804.3|1804|1801.6|1801.3|304
1667899800000|2022-11-08 09:30:00|1804.3|1804|1805.5|1805.2|1805.6|1805.3|1803.8|1803.5|146
1667900100000|2022-11-08 09:35:00|1805.4|1805.1|1806.2|1805.9|1806.6|1806.3|1805|1804.7|164
1667900400000|2022-11-08 09:40:00|1806.3|1806|1807.2|1806.9|1807.3|1807|1805.6|1805.3|155
1667900700000|2022-11-08 09:45:00|1807.3|1807|1806|1805.7|1807.3|1807|1805.7|1805.4|123
1667901000000|2022-11-08 09:50:00|1806.1|1805.8|1806.2|1805.9|1806.4|1806.1|1806|1805.7|52
1667901300000|2022-11-08 09:55:00|1806.1|1805.8|1807.5|1807.2|1807.7|1807.4|1805.6|1805.3|147
1667901600000|2022-11-08 10:00:00|1807.3|1807|1807.6|1807.3|1807.8|1807.5|1806|1805.7|124
1667901900000|2022-11-08 10:05:00|1807.5|1807.2|1808.8|1808.5|1809.2|1808.9|1807.2|1806.9|303
1667902200000|2022-11-08 10:10:00|1808.9|1808.6|1809.4|1809.1|1809.5|1809.2|1808.1|1807.8|117
1667902500000|2022-11-08 10:15:00|1809.5|1809.2|1807.7|1807.4|1809.5|1809.2|1807.5|1807.2|163
1667902800000|2022-11-08 10:20:00|1807.6|1807.3|1806.1|1805.8|1807.7|1807.4|1806|1805.7|146
1667903100000|2022-11-08 10:25:00|1806|1805.7|1806.2|1805.9|1806.5|1806.2|1805.6|1805.3|88
1667903400000|2022-11-08 10:30:00|1806.3|1806|1806|1805.7|1807.1|1806.8|1806|1805.7|182
1667903700000|2022-11-08 10:35:00|1805.9|1805.6|1806.5|1806.2|1807.1|1806.8|1805.8|1805.5|151
1667904000000|2022-11-08 10:40:00|1806.6|1806.3|1806.5|1806.2|1807.2|1806.9|1805.9|1805.6|147
1667904300000|2022-11-08 10:45:00|1806.4|1806.1|1806.9|1806.6|1807.1|1806.8|1806.4|1806.1|95
1667904600000|2022-11-08 10:50:00|1807|1806.7|1806.6|1806.3|1807.3|1807|1806.6|1806.3|104
1667904900000|2022-11-08 10:55:00|1806.4|1806.1|1805.3|1805|1806.7|1806.4|1805|1804.7|134
1667905200000|2022-11-08 11:00:00|1805.2|1804.9|1805.5|1805.2|1806.1|1805.8|1805.2|1804.9|96
1667905500000|2022-11-08 11:05:00|1805.6|1805.3|1806.5|1806.2|1806.5|1806.2|1805.4|1805.1|142
1667905800000|2022-11-08 11:10:00|1806.6|1806.3|1806.9|1806.6|1807.4|1807.1|1806.5|1806.2|99
1667906100000|2022-11-08 11:15:00|1807|1806.7|1806.8|1806.5|1807.4|1807.1|1806.5|1806.2|114
1667906400000|2022-11-08 11:20:00|1806.7|1806.4|1808|1807.7|1808.1|1807.8|1806.2|1805.9|110
1667906700000|2022-11-08 11:25:00|1808.1|1807.8|1807.9|1807.6|1808.9|1808.6|1807.5|1807.2|84
1667907000000|2022-11-08 11:30:00|1808|1807.7|1808.6|1808.3|1808.8|1808.5|1807.7|1807.4|90
1667907300000|2022-11-08 11:35:00|1808.5|1808.2|1809.1|1808.8|1809.2|1808.9|1808|1807.7|143
1667907600000|2022-11-08 11:40:00|1809.2|1808.9|1809.4|1809.1|1810.2|1809.9|1809|1808.7|162
1667907900000|2022-11-08 11:45:00|1809.5|1809.2|1810.9|1810.6|1811.5|1811.2|1809.2|1808.9|365
1667908200000|2022-11-08 11:50:00|1810.8|1810.5|1811.1|1810.8|1811.8|1811.5|1810.4|1810.1|155
1667908500000|2022-11-08 11:55:00|1811|1810.7|1811.1|1810.8|1811.8|1811.5|1810.9|1810.6|148
1667908800000|2022-11-08 12:00:00|1811|1810.7|1809.7|1809.4|1811.3|1811|1809.6|1809.3|155
1667909100000|2022-11-08 12:05:00|1809.8|1809.5|1809.6|1809.3|1810.3|1810|1809.1|1808.8|274
1667909400000|2022-11-08 12:10:00|1809.7|1809.4|1809|1808.7|1809.7|1809.4|1808.2|1807.9|191
1667909700000|2022-11-08 12:15:00|1808.9|1808.6|1806.1|1805.8|1808.9|1808.6|1805.4|1805.1|447
1667910000000|2022-11-08 12:20:00|1806.2|1805.9|1806.3|1806|1806.5|1806.2|1805.6|1805.3|113
1667910300000|2022-11-08 12:25:00|1806.4|1806.1|1805.7|1805.4|1806.8|1806.5|1805.4|1805.1|135
1667910600000|2022-11-08 12:30:00|1805.8|1805.5|1805.6|1805.3|1806.5|1806.2|1805.6|1805.3|110
1667910900000|2022-11-08 12:35:00|1805.7|1805.4|1805.8|1805.5|1806.6|1806.3|1804.9|1804.6|299
1667911200000|2022-11-08 12:40:00|1805.6|1805.3|1805.5|1805.2|1805.9|1805.6|1804.8|1804.5|145
1667911500000|2022-11-08 12:45:00|1805.4|1805.1|1807.1|1806.8|1807.1|1806.8|1805.4|1805.1|88
1667911800000|2022-11-08 12:50:00|1807|1806.7|1806.5|1806.2|1807.3|1807|1805.9|1805.6|155
1667912100000|2022-11-08 12:55:00|1806.4|1806.1|1807.6|1807.3|1808|1807.7|1806.1|1805.8|188
1667912400000|2022-11-08 13:00:00|1807.7|1807.4|1807.7|1807.4|1808.2|1807.9|1807.2|1806.9|240
1667912700000|2022-11-08 13:05:00|1807.6|1807.3|1805.6|1805.3|1807.6|1807.3|1805.6|1805.3|288
1667913000000|2022-11-08 13:10:00|1805.5|1805.2|1806.5|1806.2|1806.8|1806.5|1805|1804.7|329
1667913300000|2022-11-08 13:15:00|1806.6|1806.3|1806.4|1806.1|1807.4|1807.1|1806.1|1805.8|268
1667913600000|2022-11-08 13:20:00|1806.5|1806.2|1807.5|1807.2|1808.1|1807.8|1805.6|1805.3|382
1667913900000|2022-11-08 13:25:00|1807.4|1807.1|1806.3|1806|1807.7|1807.4|1806|1805.7|239
1667914200000|2022-11-08 13:30:00|1806.4|1806.1|1806.5|1806.2|1807.3|1807|1806.3|1806|315
1667914500000|2022-11-08 13:35:00|1806.4|1806.1|1808.1|1807.8|1808.6|1808.3|1806.3|1806|521
1667914800000|2022-11-08 13:40:00|1808.2|1807.9|1808.7|1808.4|1808.7|1808.4|1808|1807.7|155
1667915100000|2022-11-08 13:45:00|1808.6|1808.3|1808.3|1808|1808.8|1808.5|1807.9|1807.6|245
1667915400000|2022-11-08 13:50:00|1808.4|1808.1|1808.3|1808|1809|1808.7|1808.1|1807.8|278
1667915700000|2022-11-08 13:55:00|1808.2|1807.9|1807.3|1807|1808.3|1808|1807.3|1807|292
1667916000000|2022-11-08 14:00:00|1807.2|1806.9|1811.1|1810.8|1811.4|1811.1|1807.2|1806.9|656
1667916300000|2022-11-08 14:05:00|1811.2|1810.9|1810.3|1810|1811.2|1810.9|1810.1|1809.8|477
1667916600000|2022-11-08 14:10:00|1810|1809.7|1808.9|1808.6|1810.2|1809.9|1808.6|1808.3|341
1667916900000|2022-11-08 14:15:00|1808.8|1808.5|1808.5|1808.2|1809.5|1809.2|1808.2|1807.9|358
1667917200000|2022-11-08 14:20:00|1808.6|1808.3|1809.6|1809.3|1809.6|1809.3|1808.4|1808.1|386
1667917500000|2022-11-08 14:25:00|1809.4|1809.1|1808.1|1807.8|1809.6|1809.3|1808.1|1807.8|693
1667917800000|2022-11-08 14:30:00|1807.8|1807.5|1800.8|1800.5|1808.5|1808.2|1799.6|1799.3|8297
1667918100000|2022-11-08 14:35:00|1800.7|1800.4|1795.7|1795.4|1800.9|1800.6|1795.5|1795.2|4105
1667918400000|2022-11-08 14:40:00|1795.8|1795.5|1795.1|1794.8|1797.4|1797.1|1794.3|1794|2893
1667918700000|2022-11-08 14:45:00|1795|1794.7|1793.9|1793.6|1795.3|1795|1791|1790.7|3270
1667919000000|2022-11-08 14:50:00|1794|1793.7|1801.9|1801.6|1803.1|1802.8|1792.7|1792.4|3028
1667919300000|2022-11-08 14:55:00|1802|1801.7|1798.3|1798|1802.2|1801.9|1797.8|1797.5|2145
1667919600000|2022-11-08 15:00:00|1798.2|1797.9|1797.7|1797.4|1801.4|1801.1|1796.9|1796.6|3082
1667919900000|2022-11-08 15:05:00|1797.6|1797.3|1802.8|1802.5|1802.8|1802.5|1797.6|1797.3|2048
1667920200000|2022-11-08 15:10:00|1802.4|1802.1|1800.2|1799.9|1804.5|1804.2|1799.9|1799.6|2395
1667920500000|2022-11-08 15:15:00|1800.1|1799.8|1803.6|1803.3|1806.6|1806.3|1798.2|1797.9|2871
1667920800000|2022-11-08 15:20:00|1803.4|1803.1|1804.5|1804.2|1807.4|1807.1|1803.4|1803.1|1551
1667921100000|2022-11-08 15:25:00|1804.4|1804.1|1804.4|1804.1|1806|1805.7|1802.8|1802.5|1363
1667921400000|2022-11-08 15:30:00|1804.5|1804.2|1808.8|1808.5|1809.9|1809.6|1804|1803.7|2364
1667921700000|2022-11-08 15:35:00|1808.7|1808.4|1811.7|1811.4|1813.1|1812.8|1808.3|1808|2582
1667922000000|2022-11-08 15:40:00|1811.6|1811.3|1810.6|1810.3|1812.2|1811.9|1810|1809.7|1674
1667922300000|2022-11-08 15:45:00|1810.5|1810.2|1815|1814.7|1815.3|1815|1810.4|1810.1|2223
1667922600000|2022-11-08 15:50:00|1814.9|1814.6|1813.3|1813|1815.9|1815.6|1812.5|1812.2|2929
1667922900000|2022-11-08 15:55:00|1813.5|1813.2|1814.7|1814.4|1815.3|1815|1813.1|1812.8|1268
1667923200000|2022-11-08 16:00:00|1814.9|1814.6|1813.8|1813.5|1815.6|1815.3|1812.3|1812|1605
1667923500000|2022-11-08 16:05:00|1813.6|1813.3|1817.4|1817.1|1817.7|1817.4|1812.3|1812|1690
1667923800000|2022-11-08 16:10:00|1817.7|1817.4|1819.5|1819.2|1819.8|1819.5|1817.4|1817.1|2002
1667924100000|2022-11-08 16:15:00|1819.6|1819.3|1819.1|1818.8|1821.2|1820.9|1819|1818.7|1170
1667924400000|2022-11-08 16:20:00|1819.2|1818.9|1820.6|1820.3|1821.6|1821.3|1818.5|1818.2|1762
1667924700000|2022-11-08 16:25:00|1820.5|1820.2|1820.7|1820.4|1821.8|1821.5|1819.2|1818.9|1508
1667925000000|2022-11-08 16:30:00|1820.8|1820.5|1823.3|1823|1823.5|1823.2|1820.6|1820.3|2310
1667925300000|2022-11-08 16:35:00|1823.2|1822.9|1824.7|1824.4|1825.2|1824.9|1822.5|1822.2|1499
1667925600000|2022-11-08 16:40:00|1824.6|1824.3|1824.6|1824.3|1826|1825.7|1824.2|1823.9|1691
1667925900000|2022-11-08 16:45:00|1824.7|1824.4|1821.9|1821.6|1824.8|1824.5|1821.7|1821.4|1538
1667926200000|2022-11-08 16:50:00|1821.8|1821.5|1823.7|1823.4|1823.9|1823.6|1820.7|1820.4|1134
1667926500000|2022-11-08 16:55:00|1823.9|1823.6|1821.5|1821.2|1823.9|1823.6|1821.2|1820.9|879
1667926800000|2022-11-08 17:00:00|1821.6|1821.3|1820.6|1820.3|1823.2|1822.9|1820.5|1820.2|1041
1667927100000|2022-11-08 17:05:00|1820.5|1820.2|1820.7|1820.4|1821.3|1821|1819.6|1819.3|800
1667927400000|2022-11-08 17:10:00|1820.8|1820.5|1817.9|1817.6|1821.7|1821.4|1817.5|1817.2|1039
1667927700000|2022-11-08 17:15:00|1818|1817.7|1816.6|1816.3|1818.1|1817.8|1815.5|1815.2|1088
1667928000000|2022-11-08 17:20:00|1816.5|1816.2|1818.4|1818.1|1818.4|1818.1|1815.1|1814.8|846
1667928300000|2022-11-08 17:25:00|1818.3|1818|1817.9|1817.6|1818.5|1818.2|1817|1816.7|800
1667928600000|2022-11-08 17:30:00|1818|1817.7|1817.2|1816.9|1818.9|1818.6|1815.7|1815.4|976
1667928900000|2022-11-08 17:35:00|1817.3|1817|1817.2|1816.9|1817.3|1817|1815.7|1815.4|799
1667929200000|2022-11-08 17:40:00|1817.3|1817|1818.7|1818.4|1819.2|1818.9|1816.8|1816.5|1024
1667929500000|2022-11-08 17:45:00|1818.8|1818.5|1817.7|1817.4|1819.5|1819.2|1817.5|1817.2|532
1667929800000|2022-11-08 17:50:00|1817.8|1817.5|1814.8|1814.5|1818.3|1818|1814.1|1813.8|1018
1667930100000|2022-11-08 17:55:00|1814.9|1814.6|1815.1|1814.8|1816.3|1816|1814.7|1814.4|613
1667930400000|2022-11-08 18:00:00|1815|1814.7|1817.2|1816.9|1818.3|1818|1813.8|1813.5|965
1667930700000|2022-11-08 18:05:00|1817.1|1816.8|1816.3|1816|1817.1|1816.8|1815.2|1814.9|1234
1667931000000|2022-11-08 18:10:00|1816.2|1815.9|1814.9|1814.6|1816.9|1816.6|1814.6|1814.3|780
1667931300000|2022-11-08 18:15:00|1815|1814.7|1809.6|1809.3|1815|1814.7|1809.6|1809.3|1327
1667931600000|2022-11-08 18:20:00|1809.8|1809.5|1804.2|1803.9|1810|1809.7|1802.2|1801.9|3132
1667931900000|2022-11-08 18:25:00|1804.5|1804.2|1799.2|1798.9|1804.5|1804.2|1798.1|1797.8|2281
1667932200000|2022-11-08 18:30:00|1799|1798.7|1800.3|1800|1800.6|1800.3|1795.1|1794.8|2679
1667932500000|2022-11-08 18:35:00|1800.2|1799.9|1802.5|1802.2|1802.6|1802.3|1799.9|1799.6|1864
1667932800000|2022-11-08 18:40:00|1802.4|1802.1|1802.3|1802|1803.8|1803.5|1801.5|1801.2|1070
1667933100000|2022-11-08 18:45:00|1802.4|1802.1|1800.4|1800.1|1803.3|1803|1799.9|1799.6|981
1667933400000|2022-11-08 18:50:00|1800.3|1800|1800.2|1799.9|1802.6|1802.3|1798.4|1798.1|1326
1667933700000|2022-11-08 18:55:00|1800.3|1800|1796.8|1796.5|1801.3|1801|1794.9|1794.6|2356
1667934000000|2022-11-08 19:00:00|1796.7|1796.4|1796.1|1795.8|1798.2|1797.9|1794.9|1794.6|1914
1667934300000|2022-11-08 19:05:00|1795.9|1795.6|1793.5|1793.2|1797.1|1796.8|1793.1|1792.8|1894
1667934600000|2022-11-08 19:10:00|1793.3|1793|1797.6|1797.3|1797.7|1797.4|1792.4|1792.1|2156
1667934900000|2022-11-08 19:15:00|1797.3|1797|1795.2|1794.9|1798.2|1797.9|1794.8|1794.5|1395
1667935200000|2022-11-08 19:20:00|1795.1|1794.8|1786.6|1786.3|1796.1|1795.8|1785.9|1785.6|2884
1667935500000|2022-11-08 19:25:00|1786.5|1786.2|1782|1781.7|1786.8|1786.5|1781.5|1781.2|3225
1667935800000|2022-11-08 19:30:00|1781.9|1781.6|1784.9|1784.6|1784.9|1784.6|1779.3|1779|2882
1667936100000|2022-11-08 19:35:00|1785|1784.7|1791.1|1790.8|1791.8|1791.5|1784.5|1784.2|2436
1667936400000|2022-11-08 19:40:00|1791|1790.7|1793.3|1793|1795.2|1794.9|1790.4|1790.1|2366
1667936700000|2022-11-08 19:45:00|1793.2|1792.9|1795|1794.7|1795.7|1795.4|1792|1791.7|1479
1667937000000|2022-11-08 19:50:00|1795.1|1794.8|1796|1795.7|1797.2|1796.9|1794.1|1793.8|1592
1667937300000|2022-11-08 19:55:00|1795.7|1795.4|1793.5|1793.2|1796.9|1796.6|1793.3|1793|1237
1667937600000|2022-11-08 20:00:00|1793.4|1793.1|1796.3|1796|1798.9|1798.6|1792.7|1792.4|2311
1667937900000|2022-11-08 20:05:00|1796.5|1796.2|1795.2|1794.9|1797.5|1797.2|1794.6|1794.3|1603
1667938200000|2022-11-08 20:10:00|1795.5|1795.2|1796.4|1796.1|1797.4|1797.1|1794.3|1794|1656
1667938500000|2022-11-08 20:15:00|1796.5|1796.2|1797.6|1797.3|1798.4|1798.1|1795.3|1795|1221
1667938800000|2022-11-08 20:20:00|1797.7|1797.4|1797|1796.7|1798.4|1798.1|1796.5|1796.2|1324
1667939100000|2022-11-08 20:25:00|1797.1|1796.8|1800.7|1800.4|1801.2|1800.9|1796.6|1796.3|1811
1667939400000|2022-11-08 20:30:00|1800.8|1800.5|1806.2|1805.9|1806.4|1806.1|1800.4|1800.1|2785
1667939700000|2022-11-08 20:35:00|1806.3|1806|1806.8|1806.5|1809|1808.7|1805.1|1804.8|2702
1667940000000|2022-11-08 20:40:00|1807|1806.7|1805|1804.7|1807.8|1807.5|1804.2|1803.9|1859
1667940300000|2022-11-08 20:45:00|1805.1|1804.8|1805.2|1804.9|1808.3|1808|1804.7|1804.4|1983
1667940600000|2022-11-08 20:50:00|1805.3|1805|1803.3|1803|1806.2|1805.9|1803.1|1802.8|2578
1667940900000|2022-11-08 20:55:00|1803.2|1802.9|1801.8|1801.5|1803.3|1803|1799.6|1799.3|12829
1667941200000|2022-11-08 21:00:00|1801.6|1801.3|1798.4|1798.1|1801.6|1801.3|1798.4|1798.1|4142
1667941500000|2022-11-08 21:05:00|1798.5|1798.2|1795.9|1795.6|1799.2|1798.9|1795.9|1795.6|1512
1667941800000|2022-11-08 21:10:00|1796|1795.7|1797.7|1797.4|1798.6|1798.3|1796|1795.7|1003
1667942100000|2022-11-08 21:15:00|1797.6|1797.3|1799|1798.7|1799.2|1798.9|1797.5|1797.2|379
1667942400000|2022-11-08 21:20:00|1798.9|1798.6|1799.6|1799.3|1800.1|1799.8|1798.5|1798.2|134
1667942700000|2022-11-08 21:25:00|1799.7|1799.4|1801|1800.7|1801.1|1800.8|1799.7|1799.4|482
1667943000000|2022-11-08 21:30:00|1800.9|1800.6|1800.8|1800.5|1801|1800.7|1800.5|1800.2|272
1667943300000|2022-11-08 21:35:00|1800.7|1800.4|1800.4|1800.1|1801.1|1800.8|1800.3|1800|213
1667943600000|2022-11-08 21:40:00|1800.5|1800.2|1801.2|1800.9|1801.3|1801|1800.3|1800|209
1667943900000|2022-11-08 21:45:00|1801|1800.7|1802.2|1801.9|1802.2|1801.9|1800.5|1800.2|254
1667944200000|2022-11-08 21:50:00|1802.1|1801.8|1800.9|1800.6|1802.1|1801.8|1800.9|1800.6|115
1667944500000|2022-11-08 21:55:00|1801|1800.7|1800.9|1800.1|1801.2|1800.9|1800.5|1800|423
1667944800000|2022-11-08 22:00:00|1800.8|1800|1800.9|1800.1|1801.1|1800.3|1800.8|1800|10
1667945100000|2022-11-08 22:05:00|1800.8|1800|1800.6|1799.8|1800.9|1800.1|1800.5|1799.7|0
1667945400000|2022-11-08 22:10:00|1800.5|1799.7|1800.8|1800|1800.8|1800|1800.5|1799.7|0
1667945700000|2022-11-08 22:15:00|1800.7|1799.9|1801.1|1800.3|1801.3|1800.5|1800.7|1799.9|0
1667946000000|2022-11-08 22:20:00|1800.8|1800|1800.9|1800.1|1801.1|1800.3|1800.8|1800|0
1667946300000|2022-11-08 22:25:00|1801|1800.2|1800.9|1800.1|1801.3|1800.5|1800.9|1800.1|0
1667946600000|2022-11-08 22:30:00|1801|1800.2|1800.9|1800.1|1801.2|1800.4|1800.9|1800.1|0
1667946900000|2022-11-08 22:35:00|1801|1800.2|1801.1|1800.3|1801.1|1800.3|1800.9|1800.1|0
1667947200000|2022-11-08 22:40:00|1801|1800.2|1801.2|1800.4|1801.4|1800.6|1801|1800.2|0
1667947500000|2022-11-08 22:45:00|1801.3|1800.5|1801|1800.2|1801.3|1800.5|1801|1800.2|0
1667947800000|2022-11-08 22:50:00|1801.1|1800.3|1800.7|1799.9|1801.1|1800.3|1800.7|1799.9|0
1667948100000|2022-11-08 22:55:00|1800.5|1799.7|1800.2|1799.4|1800.5|1799.7|1800|1799.2|0
1667948400000|2022-11-08 23:00:00|1800.6|1799.8|1800.9|1800.6|1801.3|1801|1799.6|1799.3|135
1667948700000|2022-11-08 23:05:00|1801.1|1800.8|1801.2|1800.9|1801.6|1801.3|1800.6|1800.3|87
1667949000000|2022-11-08 23:10:00|1801.3|1801|1803|1802.7|1803.3|1803|1801.3|1801|111
1667949300000|2022-11-08 23:15:00|1803.1|1802.8|1803|1802.7|1804.2|1803.9|1802.9|1802.6|107
1667949600000|2022-11-08 23:20:00|1803.1|1802.8|1802.8|1802.5|1803.4|1803.1|1802.4|1802.1|71
1667949900000|2022-11-08 23:25:00|1802.9|1802.6|1803.9|1803.6|1803.9|1803.6|1802.5|1802.2|42
1667950200000|2022-11-08 23:30:00|1803.8|1803.5|1803.4|1803.1|1804.2|1803.9|1802.8|1802.5|54
1667950500000|2022-11-08 23:35:00|1803.5|1803.2|1804.3|1804|1804.6|1804.3|1803.5|1803.2|50
1667950800000|2022-11-08 23:40:00|1804.2|1803.9|1805|1804.7|1805.3|1805|1803.9|1803.6|56
1667951100000|2022-11-08 23:45:00|1804.9|1804.6|1804.7|1804.4|1805|1804.7|1803.6|1803.3|41
1667951400000|2022-11-08 23:50:00|1804.6|1804.3|1805|1804.7|1806|1805.7|1804.6|1804.3|80
1667951700000|2022-11-08 23:55:00|1804.9|1804.6|1805|1804.7|1805.4|1805.1|1804.5|1804.2|54
1667952000000|2022-11-09 00:00:00|1804.8|1804.5|1801.7|1801.4|1804.8|1804.5|1801.7|1801.4|163
1667952300000|2022-11-09 00:05:00|1802|1801.7|1800.6|1800.3|1802.7|1802.4|1799.6|1799.3|120
1667952600000|2022-11-09 00:10:00|1800.7|1800.4|1801.1|1800.8|1801.1|1800.8|1799.9|1799.6|59
1667952900000|2022-11-09 00:15:00|1801|1800.7|1800.5|1800.2|1801.6|1801.3|1800.1|1799.8|66
1667953200000|2022-11-09 00:20:00|1800.4|1800.1|1800.9|1800.6|1801|1800.7|1799.8|1799.5|51
1667953500000|2022-11-09 00:25:00|1800.8|1800.5|1800.7|1800.4|1801.2|1800.9|1800.2|1799.9|48
1667953800000|2022-11-09 00:30:00|1800.8|1800.5|1801.2|1800.9|1802.4|1802.1|1800.3|1800|68
1667954100000|2022-11-09 00:35:00|1801.1|1800.8|1801.9|1801.6|1802.3|1802|1800.9|1800.6|54
1667954400000|2022-11-09 00:40:00|1802|1801.7|1801.1|1800.8|1802.3|1802|1801|1800.7|51
1667954700000|2022-11-09 00:45:00|1801|1800.7|1798.9|1798.6|1801.3|1801|1798.8|1798.5|180
1667955000000|2022-11-09 00:50:00|1799|1798.7|1799.1|1798.8|1799.5|1799.2|1798.3|1798|53
1667955300000|2022-11-09 00:55:00|1799|1798.7|1799.6|1799.3|1799.7|1799.4|1798.6|1798.3|44
1667955600000|2022-11-09 01:00:00|1799.5|1799.2|1800|1799.7|1800.4|1800.1|1798.5|1798.2|68
1667955900000|2022-11-09 01:05:00|1799.9|1799.6|1800.9|1800.6|1800.9|1800.6|1799.6|1799.3|45
1667956200000|2022-11-09 01:10:00|1801|1800.7|1799.8|1799.5|1801|1800.7|1799.7|1799.4|18
1667956500000|2022-11-09 01:15:00|1799.9|1799.6|1799.7|1799.4|1800.4|1800.1|1798.7|1798.4|50
1667956800000|2022-11-09 01:20:00|1799.6|1799.3|1800.6|1800.3|1801.1|1800.8|1799.4|1799.1|32
1667957100000|2022-11-09 01:25:00|1800.5|1800.2|1801.4|1801.1|1801.5|1801.2|1800.2|1799.9|47
1667957400000|2022-11-09 01:30:00|1801.3|1801|1805.3|1805|1806|1805.7|1801.2|1800.9|208
1667957700000|2022-11-09 01:35:00|1805.4|1805.1|1803.1|1802.8|1806.8|1806.5|1802.9|1802.6|183
1667958000000|2022-11-09 01:40:00|1803.2|1802.9|1803.8|1803.5|1804.2|1803.9|1802.7|1802.4|84
1667958300000|2022-11-09 01:45:00|1803.7|1803.4|1803.9|1803.6|1804.7|1804.4|1803.4|1803.1|73
1667958600000|2022-11-09 01:50:00|1803.8|1803.5|1803.6|1803.3|1804.2|1803.9|1803.5|1803.2|38
1667958900000|2022-11-09 01:55:00|1803.5|1803.2|1802.5|1802.2|1803.5|1803.2|1801.8|1801.5|84
1667959200000|2022-11-09 02:00:00|1802.4|1802.1|1800.9|1800.6|1803.2|1802.9|1800.1|1799.8|125
1667959500000|2022-11-09 02:05:00|1800.8|1800.5|1802.3|1802|1802.5|1802.2|1800.8|1800.5|221
1667959800000|2022-11-09 02:10:00|1802.1|1801.8|1802.7|1802.4|1803.1|1802.8|1801.8|1801.5|47
1667960100000|2022-11-09 02:15:00|1802.8|1802.5|1804.2|1803.9|1804.6|1804.3|1802.7|1802.4|70
1667960400000|2022-11-09 02:20:00|1804.1|1803.8|1804.5|1804.2|1804.8|1804.5|1803.6|1803.3|32
1667960700000|2022-11-09 02:25:00|1804.4|1804.1|1804.6|1804.3|1805.3|1805|1804.2|1803.9|52
1667961000000|2022-11-09 02:30:00|1804.7|1804.4|1804|1803.7|1804.8|1804.5|1803.3|1803|45
1667961300000|2022-11-09 02:35:00|1804.1|1803.8|1804.6|1804.3|1804.6|1804.3|1803.6|1803.3|31
1667961600000|2022-11-09 02:40:00|1804.5|1804.2|1803.2|1802.9|1804.8|1804.5|1802.9|1802.6|67
1667961900000|2022-11-09 02:45:00|1803.3|1803|1803.4|1803.1|1804.2|1803.9|1803|1802.7|42
1667962200000|2022-11-09 02:50:00|1803.5|1803.2|1803.3|1803|1803.8|1803.5|1802.8|1802.5|37
1667962500000|2022-11-09 02:55:00|1803.4|1803.1|1802.8|1802.5|1803.4|1803.1|1801.9|1801.6|33
1667962800000|2022-11-09 03:00:00|1802.9|1802.6|1803.4|1803.1|1804.1|1803.8|1802.6|1802.3|41
1667963100000|2022-11-09 03:05:00|1803.3|1803|1802.7|1802.4|1804.3|1804|1802.3|1802|33
1667963400000|2022-11-09 03:10:00|1802.8|1802.5|1800.7|1800.4|1803.7|1803.4|1800.4|1800.1|127
1667963700000|2022-11-09 03:15:00|1800.9|1800.6|1801.2|1800.9|1801.3|1801|1800.3|1800|54
1667964000000|2022-11-09 03:20:00|1801.1|1800.8|1801.5|1801.2|1801.8|1801.5|1800.9|1800.6|58
1667964300000|2022-11-09 03:25:00|1801.4|1801.1|1800.3|1800|1801.4|1801.1|1799.5|1799.2|80
1667964600000|2022-11-09 03:30:00|1800.2|1799.9|1799.3|1799|1800.5|1800.2|1798.6|1798.3|55
1667964900000|2022-11-09 03:35:00|1799.4|1799.1|1798.2|1797.9|1800.3|1800|1797.2|1796.9|114
1667965200000|2022-11-09 03:40:00|1798|1797.7|1799|1798.7|1799.2|1798.9|1797.7|1797.4|37
1667965500000|2022-11-09 03:45:00|1799.1|1798.8|1800|1799.7|1800.2|1799.9|1798.4|1798.1|56
1667965800000|2022-11-09 03:50:00|1799.9|1799.6|1800|1799.7|1800.6|1800.3|1799.3|1799|39
1667966100000|2022-11-09 03:55:00|1800.5|1800.2|1798.8|1798.5|1800.6|1800.3|1798.8|1798.5|115
1667966400000|2022-11-09 04:00:00|1798.9|1798.6|1796.2|1795.9|1799.4|1799.1|1795.8|1795.5|192
1667966700000|2022-11-09 04:05:00|1796|1795.7|1796.5|1796.2|1796.6|1796.3|1795.9|1795.6|39
1667967000000|2022-11-09 04:10:00|1796.4|1796.1|1797.5|1797.2|1797.7|1797.4|1796.3|1796|53
1667967300000|2022-11-09 04:15:00|1797.4|1797.1|1798.3|1798|1798.3|1798|1797.1|1796.8|40
1667967600000|2022-11-09 04:20:00|1798.4|1798.1|1798.2|1797.9|1798.4|1798.1|1797.4|1797.1|30
1667967900000|2022-11-09 04:25:00|1798.3|1798|1799.1|1798.8|1799.4|1799.1|1798.3|1798|42
1667968200000|2022-11-09 04:30:00|1799.2|1798.9|1800.9|1800.6|1801.5|1801.2|1799.1|1798.8|125
1667968500000|2022-11-09 04:35:00|1800.8|1800.5|1802.1|1801.8|1802.7|1802.4|1800.5|1800.2|141
1667968800000|2022-11-09 04:40:00|1802|1801.7|1803|1802.7|1803.4|1803.1|1801.5|1801.2|49
1667969100000|2022-11-09 04:45:00|1802.9|1802.6|1801.6|1801.3|1803.6|1803.3|1801.4|1801.1|57
1667969400000|2022-11-09 04:50:00|1801.7|1801.4|1801|1800.7|1801.8|1801.5|1800.8|1800.5|15
1667969700000|2022-11-09 04:55:00|1801.1|1800.8|1802.2|1801.9|1802.3|1802|1801.1|1800.8|49
1667970000000|2022-11-09 05:00:00|1802.3|1802|1801.2|1800.9|1802.6|1802.3|1800.5|1800.2|47
1667970300000|2022-11-09 05:05:00|1801.3|1801|1801.4|1801.1|1802.7|1802.4|1801.1|1800.8|25
1667970600000|2022-11-09 05:10:00|1801.3|1801|1801.5|1801.2|1802.2|1801.9|1800.8|1800.5|25
1667970900000|2022-11-09 05:15:00|1801.4|1801.1|1801.7|1801.4|1802.1|1801.8|1801.3|1801|17
1667971200000|2022-11-09 05:20:00|1801.6|1801.3|1800.5|1800.2|1801.6|1801.3|1800.2|1799.9|94
1667971500000|2022-11-09 05:25:00|1800.6|1800.3|1800.5|1800.2|1801.7|1801.4|1800.2|1799.9|78
1667971800000|2022-11-09 05:30:00|1800.4|1800.1|1799.7|1799.4|1800.7|1800.4|1799.5|1799.2|73
1667972100000|2022-11-09 05:35:00|1799.6|1799.3|1797.7|1797.4|1799.7|1799.4|1797.6|1797.3|77
1667972400000|2022-11-09 05:40:00|1797.6|1797.3|1797|1796.7|1797.8|1797.5|1796.6|1796.3|72
1667972700000|2022-11-09 05:45:00|1796.9|1796.6|1798.2|1797.9|1798.2|1797.9|1796.9|1796.6|53
1667973000000|2022-11-09 05:50:00|1798.3|1798|1798.7|1798.4|1798.7|1798.4|1798.2|1797.9|20
1667973300000|2022-11-09 05:55:00|1798.8|1798.5|1798.5|1798.2|1799.2|1798.9|1798.3|1798|12
1667973600000|2022-11-09 06:00:00|1798.7|1798.4|1796.1|1795.8|1798.7|1798.4|1795.4|1795.1|197
1667973900000|2022-11-09 06:05:00|1796.2|1795.9|1795.7|1795.4|1797.4|1797.1|1795.6|1795.3|62
1667974200000|2022-11-09 06:10:00|1796|1795.7|1795.5|1795.2|1796.3|1796|1795.3|1795|95
1667974500000|2022-11-09 06:15:00|1795.4|1795.1|1796.2|1795.9|1796.4|1796.1|1795.4|1795.1|30
1667974800000|2022-11-09 06:20:00|1796.3|1796|1797.3|1797|1797.4|1797.1|1795.6|1795.3|53
1667975100000|2022-11-09 06:25:00|1797.2|1796.9|1796.4|1796.1|1797.7|1797.4|1796.2|1795.9|318
1667975400000|2022-11-09 06:30:00|1796.5|1796.2|1796.4|1796.1|1797.2|1796.9|1795.4|1795.1|66
1667975700000|2022-11-09 06:35:00|1796.1|1795.8|1795.8|1795.5|1796.8|1796.5|1795.8|1795.5|46
1667976000000|2022-11-09 06:40:00|1795.9|1795.6|1796.2|1795.9|1796.3|1796|1794.9|1794.6|43
1667976300000|2022-11-09 06:45:00|1796.1|1795.8|1795.4|1795.1|1796.3|1796|1794.9|1794.6|67
1667976600000|2022-11-09 06:50:00|1795.5|1795.2|1794.9|1794.6|1796.1|1795.8|1794.7|1794.4|108
1667976900000|2022-11-09 06:55:00|1795|1794.7|1794.9|1794.6|1795.4|1795.1|1794.5|1794.2|244
1667977200000|2022-11-09 07:00:00|1795|1794.7|1796.2|1795.9|1796.6|1796.3|1794.4|1794.1|252
1667977500000|2022-11-09 07:05:00|1796.3|1796|1796.5|1796.2|1796.9|1796.6|1795.8|1795.5|48
1667977800000|2022-11-09 07:10:00|1796.6|1796.3|1798.1|1797.8|1798.9|1798.6|1796.6|1796.3|108
1667978100000|2022-11-09 07:15:00|1798|1797.7|1798.4|1798.1|1798.8|1798.5|1797.8|1797.5|96
1667978400000|2022-11-09 07:20:00|1798.3|1798|1797.3|1797|1798.8|1798.5|1796.8|1796.5|51
1667978700000|2022-11-09 07:25:00|1797.2|1796.9|1798|1797.7|1798.3|1798|1796.9|1796.6|37
1667979000000|2022-11-09 07:30:00|1797.9|1797.6|1798.2|1797.9|1799.3|1799|1797.9|1797.6|58
1667979300000|2022-11-09 07:35:00|1798.1|1797.8|1797.4|1797.1|1798.1|1797.8|1796.3|1796|64
1667979600000|2022-11-09 07:40:00|1797.5|1797.2|1796.2|1795.9|1797.5|1797.2|1795.9|1795.6|86
1667979900000|2022-11-09 07:45:00|1796.3|1796|1795.5|1795.2|1797|1796.7|1795.3|1795|70
1667980200000|2022-11-09 07:50:00|1795.6|1795.3|1798.5|1798.2|1798.5|1798.2|1795.5|1795.2|132
1667980500000|2022-11-09 07:55:00|1798.4|1798.1|1798|1797.7|1799.6|1799.3|1797.7|1797.4|145
1667980800000|2022-11-09 08:00:00|1798.1|1797.8|1801.4|1801.1|1802.6|1802.3|1797.8|1797.5|447
1667981100000|2022-11-09 08:05:00|1801.5|1801.2|1803.2|1802.9|1804.5|1804.2|1801.5|1801.2|358
1667981400000|2022-11-09 08:10:00|1803.1|1802.8|1802|1801.7|1803.8|1803.5|1801.7|1801.4|184
1667981700000|2022-11-09 08:15:00|1801.9|1801.6|1802.4|1802.1|1802.9|1802.6|1800.3|1800|149
1667982000000|2022-11-09 08:20:00|1802.2|1801.9|1801.4|1801.1|1803.2|1802.9|1801|1800.7|162
1667982300000|2022-11-09 08:25:00|1801.5|1801.2|1802.3|1802|1803.1|1802.8|1800.6|1800.3|132
1667982600000|2022-11-09 08:30:00|1802.4|1802.1|1801.2|1800.9|1803|1802.7|1800.5|1800.2|77
1667982900000|2022-11-09 08:35:00|1801.1|1800.8|1802.4|1802.1|1802.7|1802.4|1800.8|1800.5|76
1667983200000|2022-11-09 08:40:00|1802.3|1802|1803.7|1803.4|1803.8|1803.5|1802.1|1801.8|132
1667983500000|2022-11-09 08:45:00|1803.8|1803.5|1800.7|1800.4|1804.5|1804.2|1800.5|1800.2|222
1667983800000|2022-11-09 08:50:00|1800.8|1800.5|1800.6|1800.3|1801.9|1801.6|1800.4|1800.1|164
1667984100000|2022-11-09 08:55:00|1800.7|1800.4|1801.2|1800.9|1801.3|1801|1800|1799.7|160
1667984400000|2022-11-09 09:00:00|1801.3|1801|1800.4|1800.1|1801.4|1801.1|1799.3|1799|175
1667984700000|2022-11-09 09:05:00|1800.5|1800.2|1798.5|1798.2|1800.9|1800.6|1798.4|1798.1|133
1667985000000|2022-11-09 09:10:00|1798.6|1798.3|1797.3|1797|1798.9|1798.6|1797.2|1796.9|146
1667985300000|2022-11-09 09:15:00|1797.1|1796.8|1796.4|1796.1|1797.5|1797.2|1795.7|1795.4|209
1667985600000|2022-11-09 09:20:00|1796.5|1796.2|1797.5|1797.2|1797.9|1797.6|1796.4|1796.1|104
1667985900000|2022-11-09 09:25:00|1797.6|1797.3|1797.5|1797.2|1798.3|1798|1797.3|1797|99
1667986200000|2022-11-09 09:30:00|1797.4|1797.1|1796.2|1795.9|1797.7|1797.4|1795.5|1795.2|230
1667986500000|2022-11-09 09:35:00|1796.1|1795.8|1795.7|1795.4|1797.1|1796.8|1795.6|1795.3|157
1667986800000|2022-11-09 09:40:00|1795.8|1795.5|1795.9|1795.6|1796.2|1795.9|1795.1|1794.8|113
1667987100000|2022-11-09 09:45:00|1795.8|1795.5|1792.5|1792.2|1796.1|1795.8|1792.5|1792.2|349
1667987400000|2022-11-09 09:50:00|1792.6|1792.3|1793.4|1793.1|1793.7|1793.4|1792.6|1792.3|143
1667987700000|2022-11-09 09:55:00|1793.5|1793.2|1791.6|1791.3|1793.5|1793.2|1789.9|1789.6|334
1667988000000|2022-11-09 10:00:00|1791.4|1791.1|1790.8|1790.5|1791.9|1791.6|1790.1|1789.8|284
1667988300000|2022-11-09 10:05:00|1790.9|1790.6|1790.2|1789.9|1791|1790.7|1789.6|1789.3|189
1667988600000|2022-11-09 10:10:00|1790.1|1789.8|1788.8|1788.5|1790.6|1790.3|1788.6|1788.3|229
1667988900000|2022-11-09 10:15:00|1788.7|1788.4|1789.1|1788.8|1790.4|1790.1|1788.2|1787.9|247
1667989200000|2022-11-09 10:20:00|1789.2|1788.9|1789.7|1789.4|1790.5|1790.2|1788.6|1788.3|449
1667989500000|2022-11-09 10:25:00|1789.8|1789.5|1789.4|1789.1|1790|1789.7|1788.2|1787.9|395
1667989800000|2022-11-09 10:30:00|1789.3|1789|1791|1790.7|1791.1|1790.8|1788.8|1788.5|289
1667990100000|2022-11-09 10:35:00|1790.9|1790.6|1792.6|1792.3|1792.6|1792.3|1790.9|1790.6|249
1667990400000|2022-11-09 10:40:00|1792.7|1792.4|1793.5|1793.2|1794.1|1793.8|1792.4|1792.1|250
1667990700000|2022-11-09 10:45:00|1793.4|1793.1|1793.6|1793.3|1794.6|1794.3|1793.1|1792.8|228
1667991000000|2022-11-09 10:50:00|1793.4|1793.1|1794.9|1794.6|1795|1794.7|1792.5|1792.2|192
1667991300000|2022-11-09 10:55:00|1795|1794.7|1794.8|1794.5|1795.5|1795.2|1794.2|1793.9|191
1667991600000|2022-11-09 11:00:00|1794.7|1794.4|1794.3|1794|1795.4|1795.1|1794.3|1794|192
1667991900000|2022-11-09 11:05:00|1794.4|1794.1|1795.6|1795.3|1796|1795.7|1793.7|1793.4|225
1667992200000|2022-11-09 11:10:00|1795.5|1795.2|1797.3|1797|1797.4|1797.1|1795.4|1795.1|233
1667992500000|2022-11-09 11:15:00|1797.2|1796.9|1798.1|1797.8|1798.3|1798|1797|1796.7|242
1667992800000|2022-11-09 11:20:00|1798.2|1797.9|1796.6|1796.3|1798.7|1798.4|1796.6|1796.3|348
1667993100000|2022-11-09 11:25:00|1796.7|1796.4|1797|1796.7|1797.3|1797|1795.5|1795.2|492
1667993400000|2022-11-09 11:30:00|1796.8|1796.5|1796|1795.7|1797.4|1797.1|1795.8|1795.5|422
1667993700000|2022-11-09 11:35:00|1795.9|1795.6|1797.6|1797.3|1798.1|1797.8|1794.8|1794.5|454
1667994000000|2022-11-09 11:40:00|1797.5|1797.2|1796.1|1795.8|1798.1|1797.8|1796|1795.7|337
1667994300000|2022-11-09 11:45:00|1796|1795.7|1795.3|1795|1796|1795.7|1794.9|1794.6|221
1667994600000|2022-11-09 11:50:00|1795.2|1794.9|1794.7|1794.4|1795.8|1795.5|1794.4|1794.1|219
1667994900000|2022-11-09 11:55:00|1794.8|1794.5|1794.4|1794.1|1794.8|1794.5|1793.5|1793.2|318
1667995200000|2022-11-09 12:00:00|1794.2|1793.9|1794|1793.7|1794.8|1794.5|1793.6|1793.3|224
1667995500000|2022-11-09 12:05:00|1793.9|1793.6|1793.9|1793.6|1794.4|1794.1|1793.3|1793|308
1667995800000|2022-11-09 12:10:00|1794|1793.7|1792.7|1792.4|1794.1|1793.8|1791.9|1791.6|368
1667996100000|2022-11-09 12:15:00|1792.6|1792.3|1791.8|1791.5|1793|1792.7|1791.3|1791|152
1667996400000|2022-11-09 12:20:00|1791.7|1791.4|1790.4|1790.1|1792.9|1792.6|1790.2|1789.9|213
1667996700000|2022-11-09 12:25:00|1790.5|1790.2|1791.2|1790.9|1791.9|1791.6|1790.5|1790.2|179
1667997000000|2022-11-09 12:30:00|1791.1|1790.8|1791.7|1791.4|1793.5|1793.2|1791|1790.7|299
1667997300000|2022-11-09 12:35:00|1791.8|1791.5|1792.9|1792.6|1793.2|1792.9|1791.8|1791.5|137
1667997600000|2022-11-09 12:40:00|1792.8|1792.5|1794.5|1794.2|1794.7|1794.4|1792.7|1792.4|171
1667997900000|2022-11-09 12:45:00|1794.6|1794.3|1796|1795.7|1796.3|1796|1794.4|1794.1|667
1667998200000|2022-11-09 12:50:00|1796.1|1795.8|1796.7|1796.4|1797.9|1797.6|1795.7|1795.4|469
1667998500000|2022-11-09 12:55:00|1796.8|1796.5|1797.6|1797.3|1797.9|1797.6|1796.6|1796.3|193
1667998800000|2022-11-09 13:00:00|1797.5|1797.2|1797.9|1797.6|1798.7|1798.4|1795.7|1795.4|401
1667999100000|2022-11-09 13:05:00|1797.8|1797.5|1794.4|1794.1|1797.8|1797.5|1794.4|1794.1|385
1667999400000|2022-11-09 13:10:00|1794.6|1794.3|1794.1|1793.8|1794.7|1794.4|1793.2|1792.9|442
1667999700000|2022-11-09 13:15:00|1794.2|1793.9|1793|1792.7|1794.2|1793.9|1792.4|1792.1|439
1668000000000|2022-11-09 13:20:00|1793.2|1792.9|1790.1|1789.8|1793.2|1792.9|1789.5|1789.2|686
1668000300000|2022-11-09 13:25:00|1790|1789.7|1790.2|1789.9|1790.8|1790.5|1788.5|1788.2|645
1668000600000|2022-11-09 13:30:00|1790.1|1789.8|1792|1791.7|1792|1791.7|1789.8|1789.5|357
1668000900000|2022-11-09 13:35:00|1792.1|1791.8|1790.3|1790|1792.1|1791.8|1789.6|1789.3|352
1668001200000|2022-11-09 13:40:00|1790.4|1790.1|1792.8|1792.5|1793|1792.7|1789.5|1789.2|394
1668001500000|2022-11-09 13:45:00|1793.4|1793.1|1793.2|1792.9|1794.1|1793.8|1792.6|1792.3|534
1668001800000|2022-11-09 13:50:00|1793|1792.7|1787.9|1787.6|1793.5|1793.2|1787|1786.7|1147
1668002100000|2022-11-09 13:55:00|1788|1787.7|1787.6|1787.3|1789|1788.7|1785.9|1785.6|619
1668002400000|2022-11-09 14:00:00|1787.5|1787.2|1788.2|1787.9|1789.8|1789.5|1786.8|1786.5|676
1668002700000|2022-11-09 14:05:00|1788.3|1788|1787.9|1787.6|1788.7|1788.4|1786.5|1786.2|469
1668003000000|2022-11-09 14:10:00|1787.8|1787.5|1789.9|1789.6|1790.8|1790.5|1787.6|1787.3|547
1668003300000|2022-11-09 14:15:00|1789.8|1789.5|1787.9|1787.6|1789.9|1789.6|1787.7|1787.4|526
1668003600000|2022-11-09 14:20:00|1787.8|1787.5|1786.2|1785.9|1787.8|1787.5|1785.7|1785.4|651
1668003900000|2022-11-09 14:25:00|1786.3|1786|1785.3|1785|1786.3|1786|1783.8|1783.5|1107
1668004200000|2022-11-09 14:30:00|1785.4|1785.1|1775.4|1775.1|1785.4|1785.1|1775.1|1774.8|8057
1668004500000|2022-11-09 14:35:00|1775.1|1774.8|1776.2|1775.9|1779.1|1778.8|1773|1772.7|4606
1668004800000|2022-11-09 14:40:00|1776.3|1776|1777.8|1777.5|1780.4|1780.1|1775.5|1775.2|4195
1668005100000|2022-11-09 14:45:00|1777.9|1777.6|1779.4|1779.1|1784.9|1784.6|1777|1776.7|3399
1668005400000|2022-11-09 14:50:00|1779.5|1779.2|1778.9|1778.6|1779.7|1779.4|1775.4|1775.1|3061
1668005700000|2022-11-09 14:55:00|1778.8|1778.5|1776.7|1776.4|1780.2|1779.9|1773.9|1773.6|2958
1668006000000|2022-11-09 15:00:00|1776.3|1776|1783.3|1783|1783.5|1783.2|1775.6|1775.3|3870
1668006300000|2022-11-09 15:05:00|1783.2|1782.9|1788|1787.7|1788.5|1788.2|1782.4|1782.1|5024
1668006600000|2022-11-09 15:10:00|1787.9|1787.6|1787.3|1787|1789.3|1789|1784.1|1783.8|2104
1668006900000|2022-11-09 15:15:00|1787.2|1786.9|1789.2|1788.9|1791|1790.7|1786.9|1786.6|1682
1668007200000|2022-11-09 15:20:00|1789.4|1789.1|1789.4|1789.1|1791.5|1791.2|1787.9|1787.6|1631
1668007500000|2022-11-09 15:25:00|1789.5|1789.2|1782.3|1782|1789.8|1789.5|1781.4|1781.1|2290
1668007800000|2022-11-09 15:30:00|1782.2|1781.9|1777.3|1777|1784.4|1784.1|1774.1|1773.8|3862
1668008100000|2022-11-09 15:35:00|1777.2|1776.9|1776.8|1776.5|1779|1778.7|1774.6|1774.3|2364
1668008400000|2022-11-09 15:40:00|1776.7|1776.4|1776.9|1776.6|1778.1|1777.8|1773.7|1773.4|2067
1668008700000|2022-11-09 15:45:00|1776.7|1776.4|1779.3|1779|1780|1779.7|1776.4|1776.1|1689
1668009000000|2022-11-09 15:50:00|1779.4|1779.1|1775.3|1775|1779.7|1779.4|1775.2|1774.9|1372
1668009300000|2022-11-09 15:55:00|1775.1|1774.8|1774|1773.7|1776.7|1776.4|1770.8|1770.5|2322
1668009600000|2022-11-09 16:00:00|1773.9|1773.6|1775.6|1775.3|1777.2|1776.9|1773.7|1773.4|1509
1668009900000|2022-11-09 16:05:00|1775.5|1775.2|1778.3|1778|1779.6|1779.3|1773.9|1773.6|1503
1668010200000|2022-11-09 16:10:00|1778.4|1778.1|1778|1777.7|1779.5|1779.2|1776.6|1776.3|1274
1668010500000|2022-11-09 16:15:00|1777.9|1777.6|1779.5|1779.2|1781.2|1780.9|1777.6|1777.3|1710
1668010800000|2022-11-09 16:20:00|1779.4|1779.1|1778.7|1778.4|1780.4|1780.1|1776.4|1776.1|1127
1668011100000|2022-11-09 16:25:00|1778.8|1778.5|1780.9|1780.6|1783|1782.7|1778.7|1778.4|1903
1668011400000|2022-11-09 16:30:00|1780.8|1780.5|1777.3|1777|1780.8|1780.5|1776.6|1776.3|1924
1668011700000|2022-11-09 16:35:00|1777.4|1777.1|1779.4|1779.1|1780.5|1780.2|1775.7|1775.4|1331
1668012000000|2022-11-09 16:40:00|1779.1|1778.8|1785.3|1785|1786.3|1786|1778.4|1778.1|1705
1668012300000|2022-11-09 16:45:00|1785.4|1785.1|1784.6|1784.3|1785.9|1785.6|1784.4|1784.1|1019
1668012600000|2022-11-09 16:50:00|1784.7|1784.4|1784.2|1783.9|1786.2|1785.9|1783.7|1783.4|903
1668012900000|2022-11-09 16:55:00|1784.1|1783.8|1781.5|1781.2|1785.4|1785.1|1781.1|1780.8|902
1668013200000|2022-11-09 17:00:00|1781.4|1781.1|1781.2|1780.9|1782.5|1782.2|1780.6|1780.3|826
1668013500000|2022-11-09 17:05:00|1781.4|1781.1|1777.7|1777.4|1781.4|1781.1|1776.4|1776.1|1041
1668013800000|2022-11-09 17:10:00|1777.5|1777.2|1776.4|1776.1|1778.2|1777.9|1776.1|1775.8|706
1668014100000|2022-11-09 17:15:00|1776.3|1776|1777.6|1777.3|1778.5|1778.2|1774.8|1774.5|845
1668014400000|2022-11-09 17:20:00|1777.1|1776.8|1774.6|1774.3|1778.3|1778|1774.5|1774.2|733
1668014700000|2022-11-09 17:25:00|1774.5|1774.2|1775|1774.7|1776.2|1775.9|1772.7|1772.4|1108
1668015000000|2022-11-09 17:30:00|1774.9|1774.6|1778.5|1778.2|1778.6|1778.3|1774.4|1774.1|891
1668015300000|2022-11-09 17:35:00|1778.2|1777.9|1774.7|1774.4|1778.5|1778.2|1774.7|1774.4|847
1668015600000|2022-11-09 17:40:00|1774.8|1774.5|1773.3|1773|1775.7|1775.4|1772.5|1772.2|903
1668015900000|2022-11-09 17:45:00|1773.1|1772.8|1774.4|1774.1|1775.3|1775|1772.7|1772.4|697
1668016200000|2022-11-09 17:50:00|1774.5|1774.2|1774.8|1774.5|1776|1775.7|1774.2|1773.9|612
1668016500000|2022-11-09 17:55:00|1774.7|1774.4|1776.8|1776.5|1777|1776.7|1773.5|1773.2|546
1668016800000|2022-11-09 18:00:00|1776.6|1776.3|1773.5|1773.2|1778.6|1778.3|1772.3|1772|2091
1668017100000|2022-11-09 18:05:00|1773.7|1773.4|1773.9|1773.6|1774.7|1774.4|1771.9|1771.6|947
1668017400000|2022-11-09 18:10:00|1773.7|1773.4|1774|1773.7|1774.7|1774.4|1770.5|1770.2|1287
1668017700000|2022-11-09 18:15:00|1773.8|1773.5|1772.9|1772.6|1774.9|1774.6|1772.5|1772.2|760
1668018000000|2022-11-09 18:20:00|1772.7|1772.4|1771.2|1770.9|1773.7|1773.4|1770.6|1770.3|1036
1668018300000|2022-11-09 18:25:00|1771.1|1770.8|1769|1768.7|1772.5|1772.2|1768.6|1768.3|1015
1668018600000|2022-11-09 18:30:00|1768.9|1768.6|1764|1763.7|1768.9|1768.6|1764|1763.7|2431
1668018900000|2022-11-09 18:35:00|1763.9|1763.6|1762.2|1761.9|1764|1763.7|1761.6|1761.3|1782
1668019200000|2022-11-09 18:40:00|1762.1|1761.8|1763.1|1762.8|1764.5|1764.2|1761.5|1761.2|1314
1668019500000|2022-11-09 18:45:00|1763|1762.7|1762.5|1762.2|1763.2|1762.9|1760.5|1760.2|1388
1668019800000|2022-11-09 18:50:00|1762.6|1762.3|1761.5|1761.2|1762.6|1762.3|1761.4|1761.1|791
1668020100000|2022-11-09 18:55:00|1761.4|1761.1|1763.4|1763.1|1763.5|1763.2|1760.6|1760.3|1303
1668020400000|2022-11-09 19:00:00|1763.5|1763.2|1763.6|1763.3|1764|1763.7|1761.2|1760.9|922
1668020700000|2022-11-09 19:05:00|1763.5|1763.2|1765.6|1765.3|1766.5|1766.2|1762.2|1761.9|1220
1668021000000|2022-11-09 19:10:00|1765.9|1765.6|1766.1|1765.8|1766.5|1766.2|1763.5|1763.2|1013
1668021300000|2022-11-09 19:15:00|1765.9|1765.6|1765|1764.7|1766|1765.7|1762.9|1762.6|847
1668021600000|2022-11-09 19:20:00|1765.1|1764.8|1762.9|1762.6|1765.9|1765.6|1762.5|1762.2|1139
1668021900000|2022-11-09 19:25:00|1763|1762.7|1762.4|1762.1|1764.4|1764.1|1762.4|1762.1|1294
1668022200000|2022-11-09 19:30:00|1762.6|1762.3|1757|1756.7|1762.6|1762.3|1756.8|1756.5|1769
1668022500000|2022-11-09 19:35:00|1756.9|1756.6|1755.4|1755.1|1757.8|1757.5|1755.2|1754.9|1605
1668022800000|2022-11-09 19:40:00|1755.5|1755.2|1757.7|1757.4|1759|1758.7|1755.2|1754.9|2236
1668023100000|2022-11-09 19:45:00|1757.8|1757.5|1756.1|1755.8|1758.7|1758.4|1754.8|1754.5|1512
1668023400000|2022-11-09 19:50:00|1755.8|1755.5|1755.2|1754.9|1756.4|1756.1|1753.8|1753.5|1661
1668023700000|2022-11-09 19:55:00|1755.1|1754.8|1754.5|1754.2|1755.3|1755|1753.8|1753.5|1200
1668024000000|2022-11-09 20:00:00|1754.3|1754|1757.3|1757|1757.4|1757.1|1753.7|1753.4|1754
1668024300000|2022-11-09 20:05:00|1757.4|1757.1|1759.1|1758.8|1760.7|1760.4|1757|1756.7|1474
1668024600000|2022-11-09 20:10:00|1758.9|1758.6|1756.1|1755.8|1759.4|1759.1|1756|1755.7|1787
1668024900000|2022-11-09 20:15:00|1756|1755.7|1757.2|1756.9|1757.4|1757.1|1755.6|1755.3|1132
1668025200000|2022-11-09 20:20:00|1757.1|1756.8|1754.5|1754.2|1757.7|1757.4|1754.2|1753.9|1075
1668025500000|2022-11-09 20:25:00|1754.4|1754.1|1754.9|1754.6|1756|1755.7|1753.8|1753.5|1016
1668025800000|2022-11-09 20:30:00|1755|1754.7|1756.3|1756|1756.4|1756.1|1752.7|1752.4|1646
1668026100000|2022-11-09 20:35:00|1756.2|1755.9|1753.3|1753|1756.6|1756.3|1753.3|1753|1300
1668026400000|2022-11-09 20:40:00|1753.2|1752.9|1750.3|1750|1753.3|1753|1750.3|1750|2275
1668026700000|2022-11-09 20:45:00|1750.5|1750.2|1747.3|1747|1751.6|1751.3|1747.1|1746.8|3169
1668027000000|2022-11-09 20:50:00|1748.5|1748.2|1750.2|1749.9|1752.6|1752.3|1747.7|1747.4|3519
1668027300000|2022-11-09 20:55:00|1750.3|1750|1750.9|1750.6|1752.7|1752.4|1749.2|1748.9|9488
1668027600000|2022-11-09 21:00:00|1751.2|1750.9|1754|1753.7|1754.2|1753.9|1751|1750.7|3891
1668027900000|2022-11-09 21:05:00|1753.9|1753.6|1753.3|1753|1754.6|1754.3|1752.8|1752.5|1792
1668028200000|2022-11-09 21:10:00|1753.4|1753.1|1753.2|1752.9|1753.7|1753.4|1752.5|1752.2|1339
1668028500000|2022-11-09 21:15:00|1753.1|1752.8|1751.2|1750.9|1753.1|1752.8|1751|1750.7|371
1668028800000|2022-11-09 21:20:00|1751.3|1751|1751.8|1751.5|1752.5|1752.2|1751.3|1751|424
1668029100000|2022-11-09 21:25:00|1751.9|1751.6|1751.8|1751.5|1752.3|1752|1751.7|1751.4|242
1668029400000|2022-11-09 21:30:00|1751.7|1751.4|1752.1|1751.8|1752.6|1752.3|1751.7|1751.4|144
1668029700000|2022-11-09 21:35:00|1752|1751.7|1751.6|1751.3|1752.2|1751.9|1750.6|1750.3|244
1668030000000|2022-11-09 21:40:00|1751.7|1751.4|1751.2|1750.9|1752.5|1752.2|1751|1750.7|272
1668030300000|2022-11-09 21:45:00|1751.4|1751.1|1753|1752.7|1753.3|1753|1751.4|1751.1|160
1668030600000|2022-11-09 21:50:00|1753.1|1752.8|1753.5|1753.2|1753.9|1753.6|1752.8|1752.5|146
1668030900000|2022-11-09 21:55:00|1753.6|1753.3|1753.5|1752.7|1753.9|1753.6|1752.6|1752.3|196
1668031200000|2022-11-09 22:00:00|1753.3|1752.5|1753.1|1752.3|1753.6|1752.8|1753.1|1752.3|0
1668031500000|2022-11-09 22:05:00|1753|1752.2|1752.7|1751.9|1753.1|1752.3|1752.6|1751.8|0
1668031800000|2022-11-09 22:10:00|1752.6|1751.8|1752.4|1751.6|1752.7|1751.9|1752.1|1751.3|0
1668032100000|2022-11-09 22:15:00|1752.3|1751.5|1752.2|1751.4|1752.3|1751.5|1752.2|1751.4|0
1668032400000|2022-11-09 22:20:00|1752.3|1751.5|1752.3|1751.5|1752.3|1751.5|1752.3|1751.5|0
1668032700000|2022-11-09 22:25:00|1752.1|1751.3|1752|1751.2|1752.3|1751.5|1752|1751.2|0
1668033000000|2022-11-09 22:30:00|1752.1|1751.3|1752.3|1751.5|1752.3|1751.5|1752.1|1751.3|0
1668033600000|2022-11-09 22:40:00|1752.2|1751.4|1752.1|1751.3|1752.2|1751.4|1752.1|1751.3|0
1668033900000|2022-11-09 22:45:00|1752|1751.2|1752|1751.2|1752.1|1751.3|1751.9|1751.1|0
1668034200000|2022-11-09 22:50:00|1752.1|1751.3|1752|1751.2|1752.1|1751.3|1752|1751.2|0
1668034500000|2022-11-09 22:55:00|1752.2|1751.4|1753.1|1752.3|1753.1|1752.3|1752.2|1751.4|0
1668034800000|2022-11-09 23:00:00|1753.5|1752.7|1753.3|1753|1754.7|1754.4|1753.2|1752.7|133
1668035100000|2022-11-09 23:05:00|1753.4|1753.1|1753.3|1753|1754.3|1754|1752.7|1752.4|87
1668035400000|2022-11-09 23:10:00|1753.4|1753.1|1752.5|1752.2|1753.4|1753.1|1752.5|1752.2|120
1668035700000|2022-11-09 23:15:00|1752.4|1752.1|1753.1|1752.8|1753.2|1752.9|1751.9|1751.6|65
1668036000000|2022-11-09 23:20:00|1753.2|1752.9|1752.5|1752.2|1753.4|1753.1|1752.4|1752.1|92
1668036300000|2022-11-09 23:25:00|1752.6|1752.3|1752.6|1752.3|1753.2|1752.9|1752.2|1751.9|25
1668036600000|2022-11-09 23:30:00|1752.7|1752.4|1752.3|1752|1752.9|1752.6|1751.7|1751.4|53
1668036900000|2022-11-09 23:35:00|1752.2|1751.9|1751.9|1751.6|1752.6|1752.3|1751.8|1751.5|51
1668037200000|2022-11-09 23:40:00|1752|1751.7|1752.2|1751.9|1752.3|1752|1751.6|1751.3|48
1668037500000|2022-11-09 23:45:00|1752.3|1752|1753|1752.7|1753.1|1752.8|1752|1751.7|56
1668037800000|2022-11-09 23:50:00|1752.9|1752.6|1752.2|1751.9|1753|1752.7|1752|1751.7|31
1668038100000|2022-11-09 23:55:00|1752.1|1751.8|1752.8|1752.5|1753|1752.7|1751.9|1751.6|56
1668038400000|2022-11-10 00:00:00|1752.6|1752.3|1752.5|1752.2|1753.1|1752.8|1751.9|1751.6|51
1668038700000|2022-11-10 00:05:00|1752.3|1752|1753.4|1753.1|1753.4|1753.1|1752.1|1751.8|50
1668039000000|2022-11-10 00:10:00|1753.6|1753.3|1753.2|1752.9|1753.9|1753.6|1753.1|1752.8|74
1668039300000|2022-11-10 00:15:00|1753.1|1752.8|1754.5|1754.2|1754.6|1754.3|1753|1752.7|51
1668039600000|2022-11-10 00:20:00|1754.6|1754.3|1754.9|1754.6|1755.5|1755.2|1754.5|1754.2|94
1668039900000|2022-11-10 00:25:00|1754.8|1754.5|1754.9|1754.6|1755.3|1755|1754.7|1754.4|42
1668040200000|2022-11-10 00:30:00|1754.8|1754.5|1753.7|1753.4|1755.2|1754.9|1753.6|1753.3|64
1668040500000|2022-11-10 00:35:00|1753.8|1753.5|1755.1|1754.8|1755.3|1755|1753.5|1753.2|67
1668040800000|2022-11-10 00:40:00|1755.2|1754.9|1755.3|1755|1755.6|1755.3|1754.8|1754.5|61
1668041100000|2022-11-10 00:45:00|1755.4|1755.1|1755.2|1754.9|1755.8|1755.5|1755|1754.7|55
1668041400000|2022-11-10 00:50:00|1755.3|1755|1754.4|1754.1|1755.3|1755|1754|1753.7|40
1668041700000|2022-11-10 00:55:00|1754.3|1754|1755.1|1754.8|1755.3|1755|1754|1753.7|53
1668042000000|2022-11-10 01:00:00|1755|1754.7|1755.7|1755.4|1755.8|1755.5|1754.9|1754.6|47
1668042300000|2022-11-10 01:05:00|1755.6|1755.3|1756.3|1756|1756.9|1756.6|1755.2|1754.9|114
1668042600000|2022-11-10 01:10:00|1756.2|1755.9|1756.2|1755.9|1757|1756.7|1756.1|1755.8|384
1668042900000|2022-11-10 01:15:00|1756.3|1756|1757.2|1756.9|1757.3|1757|1755.9|1755.6|179
1668043200000|2022-11-10 01:20:00|1757|1756.7|1755.8|1755.5|1757|1756.7|1755.3|1755|140
1668043500000|2022-11-10 01:25:00|1755.9|1755.6|1755.7|1755.4|1756.3|1756|1755.2|1754.9|109
1668043800000|2022-11-10 01:30:00|1755.8|1755.5|1755|1754.7|1755.8|1755.5|1754.3|1754|54
1668044100000|2022-11-10 01:35:00|1754.9|1754.6|1755.6|1755.3|1756|1755.7|1754.8|1754.5|88
1668044400000|2022-11-10 01:40:00|1755.5|1755.2|1754.9|1754.6|1755.9|1755.6|1754.7|1754.4|66
1668044700000|2022-11-10 01:45:00|1755|1754.7|1754.9|1754.6|1755.1|1754.8|1754.1|1753.8|72
1668045000000|2022-11-10 01:50:00|1755|1754.7|1756.1|1755.8|1756.3|1756|1754.6|1754.3|50
1668045300000|2022-11-10 01:55:00|1756.2|1755.9|1754.5|1754.2|1756.6|1756.3|1754.5|1754.2|210
1668045600000|2022-11-10 02:00:00|1754.4|1754.1|1754.5|1754.2|1755.3|1755|1754.2|1753.9|112
1668045900000|2022-11-10 02:05:00|1754.4|1754.1|1752.9|1752.6|1754.5|1754.2|1752.2|1751.9|91
1668046200000|2022-11-10 02:10:00|1752.8|1752.5|1752.3|1752|1753.3|1753|1752.1|1751.8|22
1668046500000|2022-11-10 02:15:00|1752.2|1751.9|1753|1752.7|1753.2|1752.9|1751.9|1751.6|41
1668046800000|2022-11-10 02:20:00|1753.1|1752.8|1752.5|1752.2|1753.5|1753.2|1752.3|1752|84
1668047100000|2022-11-10 02:25:00|1752.4|1752.1|1752.9|1752.6|1753.4|1753.1|1752.1|1751.8|41
1668047400000|2022-11-10 02:30:00|1752.8|1752.5|1753.7|1753.4|1753.9|1753.6|1752.7|1752.4|51
1668047700000|2022-11-10 02:35:00|1753.6|1753.3|1754.3|1754|1754.4|1754.1|1753.6|1753.3|31
1668048000000|2022-11-10 02:40:00|1754.4|1754.1|1754.8|1754.5|1754.8|1754.5|1753.2|1752.9|44
1668048300000|2022-11-10 02:45:00|1754.7|1754.4|1753.2|1752.9|1754.7|1754.4|1752.2|1751.9|55
1668048600000|2022-11-10 02:50:00|1753.1|1752.8|1753.1|1752.8|1753.8|1753.5|1752.5|1752.2|27
1668048900000|2022-11-10 02:55:00|1753.2|1752.9|1754.3|1754|1754.4|1754.1|1753.2|1752.9|46
1668049200000|2022-11-10 03:00:00|1754.4|1754.1|1754.7|1754.4|1755|1754.7|1753.4|1753.1|35
1668049500000|2022-11-10 03:05:00|1754.8|1754.5|1755.4|1755.1|1756.1|1755.8|1754.7|1754.4|51
1668049800000|2022-11-10 03:10:00|1755.5|1755.2|1755.4|1755.1|1755.6|1755.3|1754.8|1754.5|39
1668050100000|2022-11-10 03:15:00|1755.5|1755.2|1754.7|1754.4|1755.7|1755.4|1754.5|1754.2|16
1668050400000|2022-11-10 03:20:00|1754.6|1754.3|1755|1754.7|1755.8|1755.5|1754.6|1754.3|49
1668050700000|2022-11-10 03:25:00|1754.9|1754.6|1754.2|1753.9|1755|1754.7|1754.1|1753.8|39
1668051000000|2022-11-10 03:30:00|1754.3|1754|1754.7|1754.4|1755.1|1754.8|1754.1|1753.8|13
1668051300000|2022-11-10 03:35:00|1754.6|1754.3|1755.4|1755.1|1755.4|1755.1|1754.6|1754.3|34
1668051600000|2022-11-10 03:40:00|1755.5|1755.2|1755.7|1755.4|1755.8|1755.5|1755.2|1754.9|18
1668051900000|2022-11-10 03:45:00|1755.8|1755.5|1755.5|1755.2|1755.8|1755.5|1755.3|1755|16
1668052200000|2022-11-10 03:50:00|1755.4|1755.1|1754.8|1754.5|1755.6|1755.3|1754.6|1754.3|31
1668052500000|2022-11-10 03:55:00|1754.9|1754.6|1755|1754.7|1755.3|1755|1754.3|1754|9
1668052800000|2022-11-10 04:00:00|1755.1|1754.8|1754.7|1754.4|1755.4|1755.1|1754.7|1754.4|16
1668053100000|2022-11-10 04:05:00|1754.6|1754.3|1754.7|1754.4|1754.9|1754.6|1754.5|1754.2|12
1668053400000|2022-11-10 04:10:00|1754.6|1754.3|1754.6|1754.3|1754.9|1754.6|1754.4|1754.1|17
1668053700000|2022-11-10 04:15:00|1754.5|1754.2|1754.1|1753.8|1754.9|1754.6|1754|1753.7|15
1668054000000|2022-11-10 04:20:00|1754.2|1753.9|1755.2|1754.9|1755.3|1755|1754.1|1753.8|32
1668054300000|2022-11-10 04:25:00|1755.3|1755|1755.3|1755|1756.1|1755.8|1755.1|1754.8|14
1668054600000|2022-11-10 04:30:00|1755.4|1755.1|1755.6|1755.3|1755.8|1755.5|1755.3|1755|21
1668054900000|2022-11-10 04:35:00|1755.5|1755.2|1755.6|1755.3|1756.2|1755.9|1755.5|1755.2|19
1668055200000|2022-11-10 04:40:00|1755.5|1755.2|1755.6|1755.3|1755.8|1755.5|1755.5|1755.2|23
1668055500000|2022-11-10 04:45:00|1755.7|1755.4|1755.4|1755.1|1755.7|1755.4|1755.1|1754.8|21
1668055800000|2022-11-10 04:50:00|1755.5|1755.2|1756.5|1756.2|1756.5|1756.2|1755.5|1755.2|44
1668056100000|2022-11-10 04:55:00|1756.4|1756.1|1756.2|1755.9|1756.6|1756.3|1756.1|1755.8|34
1668056400000|2022-11-10 05:00:00|1756.3|1756|1756.5|1756.2|1756.6|1756.3|1755.4|1755.1|45
1668056700000|2022-11-10 05:05:00|1756.4|1756.1|1757.6|1757.3|1757.7|1757.4|1756.3|1756|67
1668057000000|2022-11-10 05:10:00|1757.5|1757.2|1757|1756.7|1757.8|1757.5|1756.6|1756.3|26
1668057300000|2022-11-10 05:15:00|1757.1|1756.8|1757.1|1756.8|1757.4|1757.1|1756.6|1756.3|36
1668057600000|2022-11-10 05:20:00|1757.2|1756.9|1756.8|1756.5|1757.3|1757|1756.6|1756.3|19
1668057900000|2022-11-10 05:25:00|1756.9|1756.6|1756.7|1756.4|1757.3|1757|1756.4|1756.1|9
1668058200000|2022-11-10 05:30:00|1756.6|1756.3|1755.8|1755.5|1756.8|1756.5|1755.6|1755.3|88
1668058500000|2022-11-10 05:35:00|1755.7|1755.4|1755.9|1755.6|1756.3|1756|1755.7|1755.4|34
1668058800000|2022-11-10 05:40:00|1755.8|1755.5|1756|1755.7|1756.2|1755.9|1755.4|1755.1|19
1668059100000|2022-11-10 05:45:00|1756.1|1755.8|1756.1|1755.8|1756.7|1756.4|1755.9|1755.6|24
1668059400000|2022-11-10 05:50:00|1756|1755.7|1755.6|1755.3|1756.1|1755.8|1755.5|1755.2|8
1668059700000|2022-11-10 05:55:00|1755.7|1755.4|1755.6|1755.3|1756.1|1755.8|1755.5|1755.2|22
1668060000000|2022-11-10 06:00:00|1755.7|1755.4|1755.8|1755.5|1755.8|1755.5|1754.7|1754.4|31
1668060300000|2022-11-10 06:05:00|1755.7|1755.4|1755.6|1755.3|1755.9|1755.6|1755.2|1754.9|10
1668060600000|2022-11-10 06:10:00|1755.7|1755.4|1756.1|1755.8|1756.1|1755.8|1755.5|1755.2|12
1668060900000|2022-11-10 06:15:00|1756.3|1756|1755.2|1754.9|1756.5|1756.2|1755.1|1754.8|20
1668061200000|2022-11-10 06:20:00|1755.1|1754.8|1754.6|1754.3|1755.2|1754.9|1754.5|1754.2|51
1668061500000|2022-11-10 06:25:00|1754.7|1754.4|1754.4|1754.1|1755.2|1754.9|1754.3|1754|82
1668061800000|2022-11-10 06:30:00|1754.5|1754.2|1754.1|1753.8|1754.6|1754.3|1753.8|1753.5|79
1668062100000|2022-11-10 06:35:00|1754.2|1753.9|1755.2|1754.9|1755.3|1755|1754.1|1753.8|78
1668062400000|2022-11-10 06:40:00|1755.3|1755|1755|1754.7|1755.4|1755.1|1754.3|1754|95
1668062700000|2022-11-10 06:45:00|1755.1|1754.8|1755.2|1754.9|1755.4|1755.1|1754.8|1754.5|36
1668063000000|2022-11-10 06:50:00|1755|1754.7|1755.2|1754.9|1755.4|1755.1|1754.7|1754.4|62
1668063300000|2022-11-10 06:55:00|1755.3|1755|1755.5|1755.2|1755.8|1755.5|1755|1754.7|49
1668063600000|2022-11-10 07:00:00|1755.8|1755.5|1756.5|1756.2|1756.7|1756.4|1754.2|1753.9|87
1668063900000|2022-11-10 07:05:00|1756.6|1756.3|1756.1|1755.8|1757.2|1756.9|1755.9|1755.6|56
1668064200000|2022-11-10 07:10:00|1756.2|1755.9|1755.5|1755.2|1756.2|1755.9|1754.9|1754.6|43
1668064500000|2022-11-10 07:15:00|1755.6|1755.3|1756.1|1755.8|1756.6|1756.3|1755.6|1755.3|40
1668064800000|2022-11-10 07:20:00|1756.2|1755.9|1753.8|1753.5|1756.2|1755.9|1753.7|1753.4|72
1668065100000|2022-11-10 07:25:00|1753.9|1753.6|1752|1751.7|1754.2|1753.9|1751.9|1751.6|120
1668065400000|2022-11-10 07:30:00|1751.9|1751.6|1751.8|1751.5|1752.4|1752.1|1751.6|1751.3|222
1668065700000|2022-11-10 07:35:00|1751.7|1751.4|1752.7|1752.4|1752.8|1752.5|1751.7|1751.4|185
1668066000000|2022-11-10 07:40:00|1752.6|1752.3|1753.9|1753.6|1754|1753.7|1752.3|1752|67
1668066300000|2022-11-10 07:45:00|1754|1753.7|1753.8|1753.5|1754.5|1754.2|1753.4|1753.1|82
1668066600000|2022-11-10 07:50:00|1753.6|1753.3|1753.4|1753.1|1754.1|1753.8|1753.1|1752.8|68
1668066900000|2022-11-10 07:55:00|1753.6|1753.3|1753.6|1753.3|1754.1|1753.8|1753.4|1753.1|66
1668067200000|2022-11-10 08:00:00|1753.5|1753.2|1755.3|1755|1755.9|1755.6|1752.5|1752.2|260
1668067500000|2022-11-10 08:05:00|1755.2|1754.9|1756.9|1756.6|1757.5|1757.2|1754.9|1754.6|193
1668067800000|2022-11-10 08:10:00|1756.8|1756.5|1754.9|1754.6|1757|1756.7|1754.8|1754.5|108
1668068100000|2022-11-10 08:15:00|1755|1754.7|1756.5|1756.2|1756.7|1756.4|1754.3|1754|145
1668068400000|2022-11-10 08:20:00|1756.4|1756.1|1755.3|1755|1756.7|1756.4|1754.9|1754.6|91
1668068700000|2022-11-10 08:25:00|1755.2|1754.9|1756.7|1756.4|1757.5|1757.2|1755.1|1754.8|111
1668069000000|2022-11-10 08:30:00|1756.8|1756.5|1757.2|1756.9|1757.6|1757.3|1755.9|1755.6|116
1668069300000|2022-11-10 08:35:00|1757.3|1757|1758.7|1758.4|1758.7|1758.4|1756.8|1756.5|135
1668069600000|2022-11-10 08:40:00|1758.6|1758.3|1758.4|1758.1|1759.3|1759|1757.9|1757.6|240
1668069900000|2022-11-10 08:45:00|1758.3|1758|1756|1755.7|1758.4|1758.1|1755.5|1755.2|528
1668070200000|2022-11-10 08:50:00|1756.2|1755.9|1755.2|1754.9|1756.2|1755.9|1754.8|1754.5|360
1668070500000|2022-11-10 08:55:00|1755.3|1755|1754.5|1754.2|1755.8|1755.5|1754.4|1754.1|152
1668070800000|2022-11-10 09:00:00|1754.4|1754.1|1753.6|1753.3|1755|1754.7|1753|1752.7|226
1668071100000|2022-11-10 09:05:00|1753.5|1753.2|1754.6|1754.3|1755|1754.7|1752.9|1752.6|188
1668071400000|2022-11-10 09:10:00|1754.5|1754.2|1754.7|1754.4|1755.4|1755.1|1754.2|1753.9|112
1668071700000|2022-11-10 09:15:00|1754.8|1754.5|1753.9|1753.6|1755.3|1755|1753.3|1753|137
1668072000000|2022-11-10 09:20:00|1754|1753.7|1755.4|1755.1|1756.1|1755.8|1753.9|1753.6|187
1668072300000|2022-11-10 09:25:00|1755.5|1755.2|1755.5|1755.2|1755.8|1755.5|1755.1|1754.8|57
1668072600000|2022-11-10 09:30:00|1755.6|1755.3|1755.6|1755.3|1756.2|1755.9|1755.2|1754.9|64
1668072900000|2022-11-10 09:35:00|1755.5|1755.2|1757.1|1756.8|1757.1|1756.8|1755.3|1755|129
1668073200000|2022-11-10 09:40:00|1757|1756.7|1756.1|1755.8|1757.2|1756.9|1755.4|1755.1|174
1668073500000|2022-11-10 09:45:00|1756.2|1755.9|1756.1|1755.8|1756.9|1756.6|1756|1755.7|99
1668073800000|2022-11-10 09:50:00|1756.2|1755.9|1756|1755.7|1757.2|1756.9|1755.8|1755.5|90
1668074100000|2022-11-10 09:55:00|1756.1|1755.8|1756.3|1756|1756.5|1756.2|1755.7|1755.4|86
1668074400000|2022-11-10 10:00:00|1756.2|1755.9|1756.3|1756|1756.9|1756.6|1756|1755.7|84
1668074700000|2022-11-10 10:05:00|1756.2|1755.9|1756.7|1756.4|1756.9|1756.6|1756|1755.7|175
1668075000000|2022-11-10 10:10:00|1756.6|1756.3|1755.1|1754.8|1756.8|1756.5|1754.8|1754.5|107
1668075300000|2022-11-10 10:15:00|1755.2|1754.9|1754.4|1754.1|1755.6|1755.3|1753.5|1753.2|174
1668075600000|2022-11-10 10:20:00|1754.3|1754|1753.4|1753.1|1754.4|1754.1|1753.2|1752.9|140
1668075900000|2022-11-10 10:25:00|1753.3|1753|1754|1753.7|1754.1|1753.8|1752.5|1752.2|211
1668076200000|2022-11-10 10:30:00|1754.1|1753.8|1753.9|1753.6|1754.3|1754|1753.4|1753.1|71
1668076500000|2022-11-10 10:35:00|1754|1753.7|1753.8|1753.5|1754|1753.7|1752.7|1752.4|129
1668076800000|2022-11-10 10:40:00|1753.7|1753.4|1754.6|1754.3|1754.8|1754.5|1753.4|1753.1|94
1668077100000|2022-11-10 10:45:00|1754.7|1754.4|1753.5|1753.2|1754.8|1754.5|1753.5|1753.2|54
1668077400000|2022-11-10 10:50:00|1753.6|1753.3|1753|1752.7|1753.7|1753.4|1752.9|1752.6|53
1668077700000|2022-11-10 10:55:00|1752.9|1752.6|1758.2|1757.9|1758.2|1757.9|1752.7|1752.4|425
1668078000000|2022-11-10 11:00:00|1758.3|1758|1755.7|1755.4|1759.4|1759.1|1754|1753.7|1582
1668078300000|2022-11-10 11:05:00|1755.8|1755.5|1756.2|1755.9|1756.5|1756.2|1754.7|1754.4|137
1668078600000|2022-11-10 11:10:00|1756.1|1755.8|1756.6|1756.3|1757.5|1757.2|1756.1|1755.8|163
1668078900000|2022-11-10 11:15:00|1756.8|1756.5|1756.8|1756.5|1757.6|1757.3|1756.4|1756.1|123
1668079200000|2022-11-10 11:20:00|1756.9|1756.6|1758.7|1758.4|1759.4|1759.1|1756.8|1756.5|254
1668079500000|2022-11-10 11:25:00|1758.6|1758.3|1757.8|1757.5|1759.1|1758.8|1757.5|1757.2|237
1668079800000|2022-11-10 11:30:00|1757.9|1757.6|1756.9|1756.6|1758.1|1757.8|1756.5|1756.2|116
1668080100000|2022-11-10 11:35:00|1757|1756.7|1757.8|1757.5|1757.9|1757.6|1756.2|1755.9|241
1668080400000|2022-11-10 11:40:00|1757.9|1757.6|1758.7|1758.4|1759.3|1759|1757.5|1757.2|208
1668080700000|2022-11-10 11:45:00|1758.6|1758.3|1757.6|1757.3|1759.4|1759.1|1757.6|1757.3|142
1668081000000|2022-11-10 11:50:00|1757.7|1757.4|1757|1756.7|1757.9|1757.6|1756.3|1756|133
1668081300000|2022-11-10 11:55:00|1756.8|1756.5|1756.4|1756.1|1757|1756.7|1755.9|1755.6|77
1668081600000|2022-11-10 12:00:00|1756.5|1756.2|1755.6|1755.3|1756.5|1756.2|1755.3|1755|161
1668081900000|2022-11-10 12:05:00|1755.7|1755.4|1756|1755.7|1756.7|1756.4|1755.4|1755.1|302
1668082200000|2022-11-10 12:10:00|1755.9|1755.6|1756.5|1756.2|1757.2|1756.9|1755.8|1755.5|259
1668082500000|2022-11-10 12:15:00|1756.3|1756|1755.9|1755.6|1756.3|1756|1755.5|1755.2|155
1668082800000|2022-11-10 12:20:00|1756|1755.7|1754.9|1754.6|1756.5|1756.2|1754.4|1754.1|227
1668083100000|2022-11-10 12:25:00|1754.8|1754.5|1754.8|1754.5|1755.3|1755|1754.5|1754.2|221
1668083400000|2022-11-10 12:30:00|1754.7|1754.4|1754.3|1754|1755.2|1754.9|1753.9|1753.6|278
1668083700000|2022-11-10 12:35:00|1754.2|1753.9|1753.4|1753.1|1754.4|1754.1|1753.2|1752.9|251
1668084000000|2022-11-10 12:40:00|1753.3|1753|1753.8|1753.5|1754.5|1754.2|1753.2|1752.9|217
1668084300000|2022-11-10 12:45:00|1753.9|1753.6|1753.7|1753.4|1754.6|1754.3|1753.2|1752.9|296
1668084600000|2022-11-10 12:50:00|1753.6|1753.3|1753.4|1753.1|1754.4|1754.1|1753.3|1753|257
1668084900000|2022-11-10 12:55:00|1753.5|1753.2|1755.3|1755|1755.8|1755.5|1753.3|1753|485
1668085200000|2022-11-10 13:00:00|1755.2|1754.9|1755.7|1755.4|1756.2|1755.9|1754.8|1754.5|244
1668085500000|2022-11-10 13:05:00|1755.6|1755.3|1755.8|1755.5|1756|1755.7|1754.9|1754.6|282
1668085800000|2022-11-10 13:10:00|1755.9|1755.6|1758.4|1758.1|1758.7|1758.4|1755.9|1755.6|752
1668086100000|2022-11-10 13:15:00|1758.5|1758.2|1757.6|1757.3|1758.5|1758.2|1756.9|1756.6|280
1668086400000|2022-11-10 13:20:00|1757.7|1757.4|1757.4|1757.1|1758.3|1758|1756.7|1756.4|560
1668086700000|2022-11-10 13:25:00|1757.3|1757|1759.4|1759.1|1759.4|1759.1|1756.6|1756.3|1228
1668087000000|2022-11-10 13:30:00|1759.3|1759|1805.3|1805|1807.8|1807.5|1753.3|1753|6517
1668087300000|2022-11-10 13:35:00|1805.2|1804.9|1807.3|1807|1815.9|1815.6|1803.2|1802.9|4965
1668087600000|2022-11-10 13:40:00|1807.5|1807.2|1810.2|1809.9|1810.7|1810.4|1804.1|1803.8|2033
1668087900000|2022-11-10 13:45:00|1810.4|1810.1|1813|1812.7|1813.6|1813.3|1809.4|1809.1|3032
1668088200000|2022-11-10 13:50:00|1813.1|1812.8|1811.2|1810.9|1813.1|1812.8|1808.3|1808|1827
1668088500000|2022-11-10 13:55:00|1811.3|1811|1816.3|1816|1816.6|1816.3|1810.7|1810.4|2303
1668088800000|2022-11-10 14:00:00|1816.2|1815.9|1811.9|1811.6|1816.6|1816.3|1811.4|1811.1|1597
1668089100000|2022-11-10 14:05:00|1812.2|1811.9|1812.7|1812.4|1814.1|1813.8|1811.1|1810.8|1063
1668089400000|2022-11-10 14:10:00|1812.6|1812.3|1817.8|1817.5|1818.2|1817.9|1812.6|1812.3|1190
1668089700000|2022-11-10 14:15:00|1817.9|1817.6|1821.8|1821.5|1821.8|1821.5|1817.1|1816.8|1892
1668090000000|2022-11-10 14:20:00|1821.7|1821.4|1824.3|1824|1824.4|1824.1|1820|1819.7|1598
1668090300000|2022-11-10 14:25:00|1824.4|1824.1|1823.7|1823.4|1826|1825.7|1823.1|1822.8|2048
1668090600000|2022-11-10 14:30:00|1823.8|1823.5|1818.3|1818|1827.4|1827.1|1818|1817.7|12500
1668090900000|2022-11-10 14:35:00|1818.5|1818.2|1824.7|1824.4|1825|1824.7|1816.3|1816|7162
1668091200000|2022-11-10 14:40:00|1825|1824.7|1823.9|1823.6|1827|1826.7|1819.4|1819.1|5348
1668091500000|2022-11-10 14:45:00|1823.8|1823.5|1834.2|1833.9|1834.8|1834.5|1822.8|1822.5|4914
1668091800000|2022-11-10 14:50:00|1834.3|1834|1837.9|1837.6|1838.7|1838.4|1830.5|1830.2|6094
1668092100000|2022-11-10 14:55:00|1838.6|1838.3|1844|1843.7|1844.4|1844.1|1838.1|1837.8|3955
1668092400000|2022-11-10 15:00:00|1844.3|1844|1842.1|1841.8|1847.4|1847.1|1838.7|1838.4|5769
1668092700000|2022-11-10 15:05:00|1842.2|1841.9|1846.3|1846|1849.3|1849|1840.8|1840.5|3873
1668093000000|2022-11-10 15:10:00|1846.4|1846.1|1840.9|1840.6|1847.8|1847.5|1840.9|1840.6|3271
1668093300000|2022-11-10 15:15:00|1841|1840.7|1844.9|1844.6|1845.6|1845.3|1840.5|1840.2|3036
1668093600000|2022-11-10 15:20:00|1844.8|1844.5|1849.3|1849|1850.3|1850|1843.4|1843.1|3152
1668093900000|2022-11-10 15:25:00|1849.2|1848.9|1847.8|1847.5|1849.2|1848.9|1845.3|1845|2701
1668094200000|2022-11-10 15:30:00|1848|1847.7|1842.9|1842.6|1849.8|1849.5|1841.1|1840.8|3351
1668094500000|2022-11-10 15:35:00|1842.7|1842.4|1839.3|1839|1844.8|1844.5|1839.1|1838.8|2044
1668094800000|2022-11-10 15:40:00|1839.1|1838.8|1842.7|1842.4|1845.5|1845.2|1837.9|1837.6|2483
1668095100000|2022-11-10 15:45:00|1842.6|1842.3|1845.6|1845.3|1845.8|1845.5|1840.3|1840|1744
1668095400000|2022-11-10 15:50:00|1845.5|1845.2|1849.1|1848.8|1850.7|1850.4|1844.9|1844.6|2246
1668095700000|2022-11-10 15:55:00|1849|1848.7|1853|1852.7|1853.6|1853.3|1846.3|1846|2369
1668096000000|2022-11-10 16:00:00|1853.1|1852.8|1850.5|1850.2|1854.4|1854.1|1849.9|1849.6|2760
1668096300000|2022-11-10 16:05:00|1850.7|1850.4|1849.8|1849.5|1853.4|1853.1|1849|1848.7|1911
1668096600000|2022-11-10 16:10:00|1849.6|1849.3|1853.9|1853.6|1854.3|1854|1849.6|1849.3|2027
1668096900000|2022-11-10 16:15:00|1854|1853.7|1853.7|1853.4|1854.2|1853.9|1850.3|1850|2440
1668097200000|2022-11-10 16:20:00|1853.5|1853.2|1852|1851.7|1855.4|1855.1|1852|1851.7|2200
1668097500000|2022-11-10 16:25:00|1851.8|1851.5|1852|1851.7|1852.7|1852.4|1850.3|1850|1542
1668097800000|2022-11-10 16:30:00|1852.1|1851.8|1853.3|1853|1855.2|1854.9|1851.5|1851.2|2143
1668098100000|2022-11-10 16:35:00|1853.2|1852.9|1855.9|1855.6|1856|1855.7|1851.6|1851.3|1473
1668098400000|2022-11-10 16:40:00|1856|1855.7|1854.7|1854.4|1856.6|1856.3|1854|1853.7|1868
1668098700000|2022-11-10 16:45:00|1854.6|1854.3|1855.5|1855.2|1856|1855.7|1854.2|1853.9|1374
1668099000000|2022-11-10 16:50:00|1855.4|1855.1|1856.6|1856.3|1857.4|1857.1|1855.3|1855|1497
1668099300000|2022-11-10 16:55:00|1856.5|1856.2|1857.1|1856.8|1857.5|1857.2|1856|1855.7|1596
1668099600000|2022-11-10 17:00:00|1857|1856.7|1854.2|1853.9|1857|1856.7|1854|1853.7|1814
1668099900000|2022-11-10 17:05:00|1853.7|1853.4|1850|1849.7|1853.8|1853.5|1849.9|1849.6|2048
1668100200000|2022-11-10 17:10:00|1849.9|1849.6|1847.6|1847.3|1850.2|1849.9|1847.1|1846.8|2080
1668100500000|2022-11-10 17:15:00|1847.5|1847.2|1848.8|1848.5|1848.9|1848.6|1847.1|1846.8|1879
1668100800000|2022-11-10 17:20:00|1848.7|1848.4|1849.7|1849.4|1850.7|1850.4|1847.5|1847.2|973
1668101100000|2022-11-10 17:25:00|1849.6|1849.3|1845.7|1845.4|1850|1849.7|1845.5|1845.2|1243
1668101400000|2022-11-10 17:30:00|1845.5|1845.2|1842.6|1842.3|1845.6|1845.3|1840.1|1839.8|1661
1668101700000|2022-11-10 17:35:00|1842.7|1842.4|1839.2|1838.9|1844.5|1844.2|1839|1838.7|923
1668102000000|2022-11-10 17:40:00|1839.3|1839|1842.2|1841.9|1843|1842.7|1838|1837.7|1611
1668102300000|2022-11-10 17:45:00|1842.1|1841.8|1840.3|1840|1842.1|1841.8|1837.9|1837.6|1487
1668102600000|2022-11-10 17:50:00|1840.2|1839.9|1838.7|1838.4|1841.9|1841.6|1837.3|1837|1262
1668102900000|2022-11-10 17:55:00|1838.6|1838.3|1837|1836.7|1840.6|1840.3|1836.3|1836|1301
1668103200000|2022-11-10 18:00:00|1837.4|1837.1|1842.1|1841.8|1842.4|1842.1|1836.9|1836.6|2053
1668103500000|2022-11-10 18:05:00|1842.2|1841.9|1844.2|1843.9|1844.2|1843.9|1841.3|1841|1269
1668103800000|2022-11-10 18:10:00|1844|1843.7|1844.8|1844.5|1845.3|1845|1842.5|1842.2|1451
1668104100000|2022-11-10 18:15:00|1844.7|1844.4|1845|1844.7|1846.1|1845.8|1843.8|1843.5|2080
1668104400000|2022-11-10 18:20:00|1844.9|1844.6|1842.5|1842.2|1846.4|1846.1|1841.4|1841.1|1015
1668104700000|2022-11-10 18:25:00|1842.4|1842.1|1845.6|1845.3|1846.1|1845.8|1841.8|1841.5|1230
1668105000000|2022-11-10 18:30:00|1845.5|1845.2|1844.3|1844|1846.3|1846|1842|1841.7|1459
1668105300000|2022-11-10 18:35:00|1844.2|1843.9|1844.9|1844.6|1846|1845.7|1843.4|1843.1|903
1668105600000|2022-11-10 18:40:00|1845|1844.7|1848.3|1848|1848.5|1848.2|1844.1|1843.8|1271
1668105900000|2022-11-10 18:45:00|1848.4|1848.1|1851.9|1851.6|1852.9|1852.6|1848.1|1847.8|2354
1668106200000|2022-11-10 18:50:00|1851.8|1851.5|1850|1849.7|1852.7|1852.4|1848.7|1848.4|1259
1668106500000|2022-11-10 18:55:00|1850.1|1849.8|1850.4|1850.1|1851.4|1851.1|1849.2|1848.9|882
1668106800000|2022-11-10 19:00:00|1850.3|1850|1850.6|1850.3|1851.7|1851.4|1849.8|1849.5|975
1668107100000|2022-11-10 19:05:00|1850.5|1850.2|1851.6|1851.3|1852.3|1852|1849.2|1848.9|839
1668107400000|2022-11-10 19:10:00|1851.5|1851.2|1851.3|1851|1851.8|1851.5|1850.3|1850|571
1668107700000|2022-11-10 19:15:00|1851.4|1851.1|1849.3|1849|1851.7|1851.4|1849.2|1848.9|1129
1668108000000|2022-11-10 19:20:00|1849.2|1848.9|1850.1|1849.8|1850.6|1850.3|1848.5|1848.2|1295
1668108300000|2022-11-10 19:25:00|1850.3|1850|1851.3|1851|1852.5|1852.2|1849.9|1849.6|1080
1668108600000|2022-11-10 19:30:00|1851.1|1850.8|1851|1850.7|1851.5|1851.2|1849.3|1849|1050
1668108900000|2022-11-10 19:35:00|1850.9|1850.6|1850.6|1850.3|1851.3|1851|1849.6|1849.3|707
1668109200000|2022-11-10 19:40:00|1850.7|1850.4|1848.9|1848.6|1851|1850.7|1848.2|1847.9|1126
1668109500000|2022-11-10 19:45:00|1849|1848.7|1849.3|1849|1850.7|1850.4|1848.4|1848.1|1015
1668109800000|2022-11-10 19:50:00|1849.4|1849.1|1850.3|1850|1851.1|1850.8|1848.8|1848.5|1004
1668110100000|2022-11-10 19:55:00|1850.2|1849.9|1850.9|1850.6|1851.4|1851.1|1849.9|1849.6|2062
1668110400000|2022-11-10 20:00:00|1850.7|1850.4|1849.6|1849.3|1850.8|1850.5|1848.8|1848.5|1671
1668110700000|2022-11-10 20:05:00|1849.5|1849.2|1853.2|1852.9|1853.2|1852.9|1849.2|1848.9|2060
1668111000000|2022-11-10 20:10:00|1853.1|1852.8|1854.5|1854.2|1854.8|1854.5|1853|1852.7|2451
1668111300000|2022-11-10 20:15:00|1854.3|1854|1855.5|1855.2|1855.9|1855.6|1853.9|1853.6|2140
1668111600000|2022-11-10 20:20:00|1855.4|1855.1|1855.4|1855.1|1856.2|1855.9|1854.5|1854.2|1617
1668111900000|2022-11-10 20:25:00|1855.3|1855|1856|1855.7|1856.8|1856.5|1855.1|1854.8|1915
1668112200000|2022-11-10 20:30:00|1856.1|1855.8|1855.1|1854.8|1857.2|1856.9|1854.5|1854.2|2321
1668112500000|2022-11-10 20:35:00|1855|1854.7|1857.1|1856.8|1857.2|1856.9|1854.8|1854.5|1760
1668112800000|2022-11-10 20:40:00|1857|1856.7|1856.7|1856.4|1858.8|1858.5|1856.3|1856|3316
1668113100000|2022-11-10 20:45:00|1856.5|1856.2|1857.8|1857.5|1859.1|1858.8|1856.4|1856.1|3391
1668113400000|2022-11-10 20:50:00|1858.4|1858.1|1860|1859.7|1860.1|1859.8|1858.2|1857.9|6438
1668113700000|2022-11-10 20:55:00|1859.9|1859.6|1859.2|1858.9|1860.1|1859.8|1857.2|1856.9|19788
1668114000000|2022-11-10 21:00:00|1858.9|1858.6|1860.5|1860.2|1861.7|1861.4|1858.3|1858|5811
1668114300000|2022-11-10 21:05:00|1860.6|1860.3|1862.1|1861.8|1862.8|1862.5|1860.4|1860.1|2237
1668114600000|2022-11-10 21:10:00|1862|1861.7|1859.9|1859.6|1862|1861.7|1859.7|1859.4|1677
1668114900000|2022-11-10 21:15:00|1860|1859.7|1860.7|1860.4|1860.8|1860.5|1859.5|1859.2|500
1668115200000|2022-11-10 21:20:00|1860.8|1860.5|1863.9|1863.6|1864.1|1863.8|1860.6|1860.3|462
1668115500000|2022-11-10 21:25:00|1864|1863.7|1864.2|1863.9|1865|1864.7|1863.7|1863.4|372
1668115800000|2022-11-10 21:30:00|1864.1|1863.8|1864|1863.7|1864.3|1864|1863.5|1863.2|259
1668116100000|2022-11-10 21:35:00|1863.9|1863.6|1863.6|1863.3|1863.9|1863.6|1863.4|1863.1|257
1668116400000|2022-11-10 21:40:00|1863.5|1863.2|1864.2|1863.9|1864.3|1864|1863.5|1863.2|190
1668116700000|2022-11-10 21:45:00|1864.1|1863.8|1863.3|1863|1864.3|1864|1863.2|1862.9|330
1668117000000|2022-11-10 21:50:00|1863.2|1862.9|1865|1864.7|1865.2|1864.9|1863.2|1862.9|408
1668117300000|2022-11-10 21:55:00|1864.9|1864.6|1865|1864.2|1865.3|1865|1864.6|1864|198
1668117600000|2022-11-10 22:00:00|1864.8|1864|1865.2|1864.4|1865.2|1864.4|1864.7|1863.9|0
1668117900000|2022-11-10 22:05:00|1865.4|1864.6|1865.6|1864.8|1865.9|1865.1|1865.4|1864.6|0
1668118200000|2022-11-10 22:10:00|1865.7|1864.9|1866|1865.2|1866|1865.2|1865.7|1864.9|0
1668118500000|2022-11-10 22:15:00|1866.2|1865.4|1866.2|1865.4|1866.2|1865.4|1866.2|1865.4|0
1668118800000|2022-11-10 22:20:00|1866.1|1865.3|1865.3|1864.5|1866.1|1865.3|1865.3|1864.5|0
1668119100000|2022-11-10 22:25:00|1865.4|1864.6|1864.8|1864|1865.4|1864.6|1864.8|1864|0
1668119400000|2022-11-10 22:30:00|1864.9|1864.1|1865|1864.2|1865.1|1864.3|1864.9|1864.1|0
1668119700000|2022-11-10 22:35:00|1864.9|1864.1|1865.5|1864.7|1865.6|1864.8|1864.9|1864.1|0
1668120000000|2022-11-10 22:40:00|1865.6|1864.8|1865.4|1864.6|1865.6|1864.8|1865.4|1864.6|0
1668120300000|2022-11-10 22:45:00|1865.5|1864.7|1864.9|1864.1|1865.5|1864.7|1864.9|1864.1|0
1668120600000|2022-11-10 22:50:00|1864.8|1864|1865|1864.2|1865.2|1864.4|1864.8|1864|0
1668120900000|2022-11-10 22:55:00|1864.9|1864.1|1864.8|1864|1865|1864.2|1864.7|1863.9|0
1668121200000|2022-11-10 23:00:00|1865.7|1865.4|1862.1|1861.8|1865.7|1865.4|1860.8|1860.5|280
1668121500000|2022-11-10 23:05:00|1862|1861.7|1862.2|1861.9|1862.7|1862.4|1860.7|1860.4|115
1668121800000|2022-11-10 23:10:00|1862.1|1861.8|1861.9|1861.6|1862.7|1862.4|1861.5|1861.2|66
1668122100000|2022-11-10 23:15:00|1861.8|1861.5|1862.2|1861.9|1862.5|1862.2|1861.3|1861|87
1668122400000|2022-11-10 23:20:00|1862.1|1861.8|1861.9|1861.6|1862.7|1862.4|1861.6|1861.3|75
1668122700000|2022-11-10 23:25:00|1861.8|1861.5|1861.9|1861.6|1862.1|1861.8|1861.7|1861.4|16
1668123000000|2022-11-10 23:30:00|1862|1861.7|1862.3|1862|1862.3|1862|1861.4|1861.1|46
1668123300000|2022-11-10 23:35:00|1862.4|1862.1|1861.8|1861.5|1862.6|1862.3|1861.8|1861.5|48
1668123600000|2022-11-10 23:40:00|1861.9|1861.6|1861.9|1861.6|1862.3|1862|1861.6|1861.3|34
1668123900000|2022-11-10 23:45:00|1862|1861.7|1862.1|1861.8|1862.3|1862|1861.6|1861.3|54
1668124200000|2022-11-10 23:50:00|1862|1861.7|1864.9|1864.6|1864.9|1864.6|1861.7|1861.4|128
1668124500000|2022-11-10 23:55:00|1864.8|1864.5|1864.3|1864|1865.7|1865.4|1864.2|1863.9|149
1668124800000|2022-11-11 00:00:00|1864.6|1864.3|1862.7|1862.4|1865.3|1865|1861.9|1861.6|154
1668125100000|2022-11-11 00:05:00|1862.8|1862.5|1862|1861.7|1863.7|1863.4|1861.2|1860.9|108
1668125400000|2022-11-11 00:10:00|1862.2|1861.9|1861|1860.7|1862.3|1862|1860.8|1860.5|115
1668125700000|2022-11-11 00:15:00|1860.9|1860.6|1860.1|1859.8|1861.6|1861.3|1859.8|1859.5|247
1668126000000|2022-11-11 00:20:00|1860.2|1859.9|1860.7|1860.4|1860.8|1860.5|1860.1|1859.8|52
1668126300000|2022-11-11 00:25:00|1860.8|1860.5|1860.8|1860.5|1861.2|1860.9|1860.5|1860.2|153
1668126600000|2022-11-11 00:30:00|1860.9|1860.6|1860.7|1860.4|1861.6|1861.3|1860.4|1860.1|51
1668126900000|2022-11-11 00:35:00|1860.6|1860.3|1860|1859.7|1860.8|1860.5|1859.5|1859.2|121
1668127200000|2022-11-11 00:40:00|1860.1|1859.8|1859.9|1859.6|1860.6|1860.3|1859.7|1859.4|60
1668127500000|2022-11-11 00:45:00|1859.8|1859.5|1860.5|1860.2|1860.6|1860.3|1859.3|1859|52
1668127800000|2022-11-11 00:50:00|1860.4|1860.1|1861.2|1860.9|1861.7|1861.4|1860.4|1860.1|81
1668128100000|2022-11-11 00:55:00|1861.1|1860.8|1861.8|1861.5|1862.2|1861.9|1860.8|1860.5|77
1668128400000|2022-11-11 01:00:00|1861.7|1861.4|1863.4|1863.1|1863.7|1863.4|1861.6|1861.3|73
1668128700000|2022-11-11 01:05:00|1863.3|1863|1862.6|1862.3|1864.1|1863.8|1862.2|1861.9|60
1668129000000|2022-11-11 01:10:00|1862.7|1862.4|1861.6|1861.3|1862.7|1862.4|1860.9|1860.6|71
1668129300000|2022-11-11 01:15:00|1861.5|1861.2|1862.6|1862.3|1863|1862.7|1861.2|1860.9|115
1668129600000|2022-11-11 01:20:00|1862.5|1862.2|1863.3|1863|1864.3|1864|1862.5|1862.2|179
1668129900000|2022-11-11 01:25:00|1863.2|1862.9|1862.7|1862.4|1863.6|1863.3|1862.1|1861.8|68
1668130200000|2022-11-11 01:30:00|1862.5|1862.2|1859.3|1859|1862.5|1862.2|1859.3|1859|123
1668130500000|2022-11-11 01:35:00|1859.2|1858.9|1858.7|1858.4|1860.2|1859.9|1858.3|1858|204
1668130800000|2022-11-11 01:40:00|1858.6|1858.3|1858.9|1858.6|1859.5|1859.2|1857.7|1857.4|238
1668131100000|2022-11-11 01:45:00|1859|1858.7|1859.9|1859.6|1860.2|1859.9|1858.5|1858.2|95
1668131400000|2022-11-11 01:50:00|1859.8|1859.5|1858.3|1858|1860.3|1860|1858.1|1857.8|71
1668131700000|2022-11-11 01:55:00|1858.2|1857.9|1858.2|1857.9|1859.7|1859.4|1858.1|1857.8|73
1668132000000|2022-11-11 02:00:00|1858.3|1858|1859.4|1859.1|1859.5|1859.2|1858.3|1858|26
1668132300000|2022-11-11 02:05:00|1859.5|1859.2|1860.2|1859.9|1860.4|1860.1|1859.1|1858.8|54
1668132600000|2022-11-11 02:10:00|1860.1|1859.8|1859.5|1859.2|1860.7|1860.4|1859.3|1859|57
1668132900000|2022-11-11 02:15:00|1859.4|1859.1|1859.5|1859.2|1859.9|1859.6|1859|1858.7|27
1668133200000|2022-11-11 02:20:00|1859.4|1859.1|1860|1859.7|1860.8|1860.5|1859.4|1859.1|45
1668133500000|2022-11-11 02:25:00|1859.9|1859.6|1860.9|1860.6|1861|1860.7|1859.5|1859.2|40
1668133800000|2022-11-11 02:30:00|1861|1860.7|1862.5|1862.2|1862.7|1862.4|1860.8|1860.5|82
1668134100000|2022-11-11 02:35:00|1862.6|1862.3|1862.7|1862.4|1863.3|1863|1862.2|1861.9|87
1668134400000|2022-11-11 02:40:00|1862.6|1862.3|1861.4|1861.1|1862.7|1862.4|1861.4|1861.1|69
1668134700000|2022-11-11 02:45:00|1861.5|1861.2|1862.2|1861.9|1862.5|1862.2|1861.4|1861.1|37
1668135000000|2022-11-11 02:50:00|1862.3|1862|1860.7|1860.4|1862.3|1862|1860.6|1860.3|30
1668135300000|2022-11-11 02:55:00|1860.8|1860.5|1861.2|1860.9|1861.3|1861|1860.6|1860.3|43
1668135600000|2022-11-11 03:00:00|1861.3|1861|1860|1859.7|1861.6|1861.3|1859.8|1859.5|165
1668135900000|2022-11-11 03:05:00|1860.1|1859.8|1858.8|1858.5|1860.3|1860|1858.6|1858.3|84
1668136200000|2022-11-11 03:10:00|1858.7|1858.4|1859.4|1859.1|1859.8|1859.5|1858.2|1857.9|42
1668136500000|2022-11-11 03:15:00|1859.3|1859|1859.7|1859.4|1860.1|1859.8|1859.3|1859|17
1668136800000|2022-11-11 03:20:00|1859.8|1859.5|1860.1|1859.8|1860.4|1860.1|1859.1|1858.8|40
1668137100000|2022-11-11 03:25:00|1860|1859.7|1859.5|1859.2|1860.8|1860.5|1859.5|1859.2|21
1668137400000|2022-11-11 03:30:00|1859.6|1859.3|1859.5|1859.2|1860.1|1859.8|1859|1858.7|35
1668137700000|2022-11-11 03:35:00|1859.4|1859.1|1859.4|1859.1|1859.6|1859.3|1859.2|1858.9|6
1668138000000|2022-11-11 03:40:00|1859.5|1859.2|1859.6|1859.3|1859.8|1859.5|1859.1|1858.8|12
1668138300000|2022-11-11 03:45:00|1859.7|1859.4|1860.2|1859.9|1860.2|1859.9|1859.3|1859|21
1668138600000|2022-11-11 03:50:00|1860.1|1859.8|1860.3|1860|1860.6|1860.3|1859.8|1859.5|28
1668138900000|2022-11-11 03:55:00|1860.2|1859.9|1860.6|1860.3|1860.8|1860.5|1860|1859.7|45
1668139200000|2022-11-11 04:00:00|1860.5|1860.2|1860.1|1859.8|1861|1860.7|1860|1859.7|30
1668139500000|2022-11-11 04:05:00|1860|1859.7|1860|1859.7|1860.1|1859.8|1859.4|1859.1|42
1668139800000|2022-11-11 04:10:00|1859.9|1859.6|1861|1860.7|1861.3|1861|1859.8|1859.5|21
1668140100000|2022-11-11 04:15:00|1860.9|1860.6|1861.3|1861|1861.5|1861.2|1860.8|1860.5|186
1668140400000|2022-11-11 04:20:00|1861.4|1861.1|1861.6|1861.3|1861.8|1861.5|1861.3|1861|66
1668140700000|2022-11-11 04:25:00|1861.7|1861.4|1862.1|1861.8|1862.2|1861.9|1861.7|1861.4|32
1668141000000|2022-11-11 04:30:00|1862|1861.7|1862.3|1862|1862.5|1862.2|1861.9|1861.6|21
1668141300000|2022-11-11 04:35:00|1862.4|1862.1|1861.9|1861.6|1863.3|1863|1861.8|1861.5|44
1668141600000|2022-11-11 04:40:00|1861.8|1861.5|1864.5|1864.2|1864.6|1864.3|1861.8|1861.5|89
1668141900000|2022-11-11 04:45:00|1864.3|1864|1864.5|1864.2|1864.7|1864.4|1864|1863.7|56
1668142200000|2022-11-11 04:50:00|1864.4|1864.1|1863.8|1863.5|1864.8|1864.5|1863.6|1863.3|20
1668142500000|2022-11-11 04:55:00|1863.9|1863.6|1864.5|1864.2|1864.6|1864.3|1863.4|1863.1|32
1668142800000|2022-11-11 05:00:00|1864.4|1864.1|1863.7|1863.4|1864.4|1864.1|1863|1862.7|33
1668143100000|2022-11-11 05:05:00|1863.6|1863.3|1863.6|1863.3|1865.2|1864.9|1862.8|1862.5|36
1668143400000|2022-11-11 05:10:00|1863.7|1863.4|1864.5|1864.2|1864.6|1864.3|1863.1|1862.8|29
1668143700000|2022-11-11 05:15:00|1864.4|1864.1|1864.4|1864.1|1864.9|1864.6|1863.9|1863.6|32
1668144000000|2022-11-11 05:20:00|1864.5|1864.2|1865.4|1865.1|1865.5|1865.2|1864.4|1864.1|32
1668144300000|2022-11-11 05:25:00|1865.5|1865.2|1867.8|1867.5|1867.9|1867.6|1865.1|1864.8|168
1668144600000|2022-11-11 05:30:00|1867.7|1867.4|1869.1|1868.8|1869.3|1869|1867.1|1866.8|293
1668144900000|2022-11-11 05:35:00|1869|1868.7|1869.2|1868.9|1870.3|1870|1868.5|1868.2|618
1668145200000|2022-11-11 05:40:00|1869.3|1869|1870.5|1870.2|1870.7|1870.4|1868.7|1868.4|589
1668145500000|2022-11-11 05:45:00|1870.3|1870|1872.7|1872.4|1872.8|1872.5|1869.9|1869.6|569
1668145800000|2022-11-11 05:50:00|1872.6|1872.3|1873.1|1872.8|1873.6|1873.3|1871.8|1871.5|167
1668146100000|2022-11-11 05:55:00|1873|1872.7|1873.7|1873.4|1874.1|1873.8|1872.7|1872.4|120
1668146400000|2022-11-11 06:00:00|1873.5|1873.2|1874.5|1874.2|1874.8|1874.5|1872.7|1872.4|157
1668146700000|2022-11-11 06:05:00|1874.4|1874.1|1875.6|1875.3|1876.2|1875.9|1874.3|1874|317
1668147000000|2022-11-11 06:10:00|1875.8|1875.5|1873.2|1872.9|1876|1875.7|1872.8|1872.5|168
1668147300000|2022-11-11 06:15:00|1873.3|1873|1873.3|1873|1874|1873.7|1872.3|1872|135
1668147600000|2022-11-11 06:20:00|1873.2|1872.9|1872.7|1872.4|1873.6|1873.3|1872.4|1872.1|63
1668147900000|2022-11-11 06:25:00|1872.6|1872.3|1872.7|1872.4|1873.1|1872.8|1872.2|1871.9|53
1668148200000|2022-11-11 06:30:00|1872.9|1872.6|1873.5|1873.2|1873.6|1873.3|1872.2|1871.9|118
1668148500000|2022-11-11 06:35:00|1873.4|1873.1|1873.1|1872.8|1873.5|1873.2|1872.7|1872.4|36
1668148800000|2022-11-11 06:40:00|1873.2|1872.9|1873.2|1872.9|1873.4|1873.1|1872.9|1872.6|70
1668149100000|2022-11-11 06:45:00|1873.3|1873|1874.5|1874.2|1875.8|1875.5|1873.3|1873|101
1668149400000|2022-11-11 06:50:00|1874.6|1874.3|1874.9|1874.6|1875.3|1875|1874.3|1874|51
1668149700000|2022-11-11 06:55:00|1874.8|1874.5|1875.6|1875.3|1875.6|1875.3|1874.1|1873.8|59
1668150000000|2022-11-11 07:00:00|1875.5|1875.2|1873.7|1873.4|1875.6|1875.3|1872.6|1872.3|138
1668150300000|2022-11-11 07:05:00|1873.6|1873.3|1874|1873.7|1874.3|1874|1872.9|1872.6|123
1668150600000|2022-11-11 07:10:00|1873.8|1873.5|1873.7|1873.4|1874.4|1874.1|1872.8|1872.5|97
1668150900000|2022-11-11 07:15:00|1873.6|1873.3|1874|1873.7|1876.3|1876|1872.9|1872.6|153
1668151200000|2022-11-11 07:20:00|1874.2|1873.9|1874.1|1873.8|1875.2|1874.9|1873.3|1873|103
1668151500000|2022-11-11 07:25:00|1874|1873.7|1874|1873.7|1874.4|1874.1|1872.9|1872.6|77
1668151800000|2022-11-11 07:30:00|1873.9|1873.6|1875|1874.7|1876.1|1875.8|1873.7|1873.4|102
1668152100000|2022-11-11 07:35:00|1874.9|1874.6|1876.4|1876.1|1876.5|1876.2|1874.5|1874.2|97
1668152400000|2022-11-11 07:40:00|1876.5|1876.2|1876.6|1876.3|1876.9|1876.6|1875.9|1875.6|112
1668152700000|2022-11-11 07:45:00|1876.5|1876.2|1878.8|1878.5|1878.8|1878.5|1876.1|1875.8|210
1668153000000|2022-11-11 07:50:00|1878.6|1878.3|1879.1|1878.8|1879.6|1879.3|1878.5|1878.2|154
1668153300000|2022-11-11 07:55:00|1879.3|1879|1879.1|1878.8|1879.5|1879.2|1877.6|1877.3|128
1668153600000|2022-11-11 08:00:00|1879.2|1878.9|1874.7|1874.4|1879.2|1878.9|1873.3|1873|458
1668153900000|2022-11-11 08:05:00|1874.5|1874.2|1872.3|1872|1874.8|1874.5|1872|1871.7|269
1668154200000|2022-11-11 08:10:00|1872.2|1871.9|1873|1872.7|1873|1872.7|1871.3|1871|224
1668154500000|2022-11-11 08:15:00|1873.3|1873|1875.5|1875.2|1875.5|1875.2|1872.1|1871.8|320
1668154800000|2022-11-11 08:20:00|1875.4|1875.1|1875.8|1875.5|1876|1875.7|1873.2|1872.9|252
1668155100000|2022-11-11 08:25:00|1875.7|1875.4|1876.7|1876.4|1877.5|1877.2|1875.6|1875.3|164
1668155400000|2022-11-11 08:30:00|1876.6|1876.3|1873.9|1873.6|1876.8|1876.5|1873.9|1873.6|202
1668155700000|2022-11-11 08:35:00|1874|1873.7|1873.4|1873.1|1875|1874.7|1873.3|1873|161
1668156000000|2022-11-11 08:40:00|1873.5|1873.2|1874.6|1874.3|1875.1|1874.8|1873.3|1873|249
1668156300000|2022-11-11 08:45:00|1874.5|1874.2|1875.8|1875.5|1876.4|1876.1|1874|1873.7|491
1668156600000|2022-11-11 08:50:00|1875.9|1875.6|1875.9|1875.6|1877.8|1877.5|1875.3|1875|499
1668156900000|2022-11-11 08:55:00|1876|1875.7|1876.5|1876.2|1877.5|1877.2|1875.5|1875.2|211
1668157200000|2022-11-11 09:00:00|1876.4|1876.1|1874.4|1874.1|1876.4|1876.1|1874.1|1873.8|218
1668157500000|2022-11-11 09:05:00|1874.3|1874|1873.9|1873.6|1874.4|1874.1|1873|1872.7|291
1668157800000|2022-11-11 09:10:00|1873.8|1873.5|1871.7|1871.4|1874.1|1873.8|1871.6|1871.3|447
1668158100000|2022-11-11 09:15:00|1871.9|1871.6|1871|1870.7|1873.6|1873.3|1869.9|1869.6|938
1668158400000|2022-11-11 09:20:00|1870.9|1870.6|1870.8|1870.5|1871.5|1871.2|1869.8|1869.5|177
1668158700000|2022-11-11 09:25:00|1870.6|1870.3|1869.5|1869.2|1871|1870.7|1869.1|1868.8|174
1668159000000|2022-11-11 09:30:00|1869.6|1869.3|1869.5|1869.2|1870.4|1870.1|1868.8|1868.5|173
1668159300000|2022-11-11 09:35:00|1869.3|1869|1870|1869.7|1870.6|1870.3|1869.1|1868.8|188
1668159600000|2022-11-11 09:40:00|1870.1|1869.8|1871|1870.7|1871.1|1870.8|1869.6|1869.3|78
1668159900000|2022-11-11 09:45:00|1870.8|1870.5|1871.1|1870.8|1872.1|1871.8|1870.3|1870|124
1668160200000|2022-11-11 09:50:00|1871.2|1870.9|1870|1869.7|1871.5|1871.2|1869.7|1869.4|138
1668160500000|2022-11-11 09:55:00|1870.1|1869.8|1870.5|1870.2|1871.9|1871.6|1870|1869.7|204
1668160800000|2022-11-11 10:00:00|1870.4|1870.1|1871.6|1871.3|1872.7|1872.4|1870.4|1870.1|243
1668161100000|2022-11-11 10:05:00|1871.5|1871.2|1869.5|1869.2|1871.5|1871.2|1869.4|1869.1|215
1668161400000|2022-11-11 10:10:00|1869.6|1869.3|1870|1869.7|1870.2|1869.9|1867.8|1867.5|444
1668161700000|2022-11-11 10:15:00|1869.9|1869.6|1871.3|1871|1871.6|1871.3|1869.5|1869.2|222
1668162000000|2022-11-11 10:20:00|1871.4|1871.1|1869.8|1869.5|1871.7|1871.4|1869.6|1869.3|210
1668162300000|2022-11-11 10:25:00|1869.7|1869.4|1868.2|1867.9|1870|1869.7|1867.4|1867.1|154
1668162600000|2022-11-11 10:30:00|1868.3|1868|1869.3|1869|1869.8|1869.5|1868.2|1867.9|85
1668162900000|2022-11-11 10:35:00|1869.4|1869.1|1869.5|1869.2|1869.8|1869.5|1867.5|1867.2|104
1668163200000|2022-11-11 10:40:00|1869.4|1869.1|1867.4|1867.1|1869.4|1869.1|1867|1866.7|258
1668163500000|2022-11-11 10:45:00|1867.5|1867.2|1866.7|1866.4|1868.3|1868|1866.2|1865.9|193
1668163800000|2022-11-11 10:50:00|1866.8|1866.5|1867.8|1867.5|1867.9|1867.6|1866.4|1866.1|124
1668164100000|2022-11-11 10:55:00|1867.7|1867.4|1867.9|1867.6|1868.8|1868.5|1867.5|1867.2|143
1668164400000|2022-11-11 11:00:00|1867.8|1867.5|1866.6|1866.3|1868.2|1867.9|1866.3|1866|181
1668164700000|2022-11-11 11:05:00|1866.7|1866.4|1867|1866.7|1867.6|1867.3|1865.9|1865.6|181
1668165000000|2022-11-11 11:10:00|1866.8|1866.5|1866.7|1866.4|1867.3|1867|1866.4|1866.1|108
1668165300000|2022-11-11 11:15:00|1866.5|1866.2|1868.1|1867.8|1868.4|1868.1|1865.9|1865.6|138
1668165600000|2022-11-11 11:20:00|1867.9|1867.6|1868.3|1868|1868.4|1868.1|1867.3|1867|98
1668165900000|2022-11-11 11:25:00|1868.2|1867.9|1868.5|1868.2|1868.5|1868.2|1867.4|1867.1|75
1668166200000|2022-11-11 11:30:00|1868.6|1868.3|1870.4|1870.1|1870.8|1870.5|1868.3|1868|230
1668166500000|2022-11-11 11:35:00|1870.2|1869.9|1871.1|1870.8|1871.6|1871.3|1869.9|1869.6|156
1668166800000|2022-11-11 11:40:00|1871.3|1871|1870.3|1870|1871.6|1871.3|1870|1869.7|190
1668167100000|2022-11-11 11:45:00|1870.2|1869.9|1869.7|1869.4|1870.7|1870.4|1869.4|1869.1|111
1668167400000|2022-11-11 11:50:00|1869.8|1869.5|1871.9|1871.6|1871.9|1871.6|1869.7|1869.4|99
1668167700000|2022-11-11 11:55:00|1872|1871.7|1870.7|1870.4|1872.1|1871.8|1870.3|1870|175
1668168000000|2022-11-11 12:00:00|1870.6|1870.3|1870.6|1870.3|1871|1870.7|1867.9|1867.6|238
1668168300000|2022-11-11 12:05:00|1870.5|1870.2|1869.7|1869.4|1870.8|1870.5|1868.5|1868.2|178
1668168600000|2022-11-11 12:10:00|1869.8|1869.5|1867.6|1867.3|1869.8|1869.5|1867.4|1867.1|161
1668168900000|2022-11-11 12:15:00|1867.5|1867.2|1867.4|1867.1|1867.6|1867.3|1866.2|1865.9|150
1668169200000|2022-11-11 12:20:00|1867.5|1867.2|1867.7|1867.4|1868.3|1868|1866.6|1866.3|160
1668169500000|2022-11-11 12:25:00|1867.6|1867.3|1867.9|1867.6|1869|1868.7|1867.4|1867.1|197
1668169800000|2022-11-11 12:30:00|1867.8|1867.5|1869.9|1869.6|1870.2|1869.9|1866.6|1866.3|206
1668170100000|2022-11-11 12:35:00|1869.8|1869.5|1869.8|1869.5|1870.6|1870.3|1869.4|1869.1|165
1668170400000|2022-11-11 12:40:00|1870|1869.7|1868.8|1868.5|1870|1869.7|1868.5|1868.2|148
1668170700000|2022-11-11 12:45:00|1868.7|1868.4|1868.8|1868.5|1870.2|1869.9|1868.1|1867.8|138
1668171000000|2022-11-11 12:50:00|1868.9|1868.6|1869.2|1868.9|1870.2|1869.9|1867.9|1867.6|130
1668171300000|2022-11-11 12:55:00|1869.3|1869|1870|1869.7|1870.4|1870.1|1868.9|1868.6|100
1668171600000|2022-11-11 13:00:00|1870.1|1869.8|1869.7|1869.4|1870.2|1869.9|1867.3|1867|454
1668171900000|2022-11-11 13:05:00|1869.8|1869.5|1869.8|1869.5|1870.8|1870.5|1869.2|1868.9|252
1668172200000|2022-11-11 13:10:00|1869.6|1869.3|1867.3|1867|1870.3|1870|1867.1|1866.8|590
1668172500000|2022-11-11 13:15:00|1867.4|1867.1|1869.2|1868.9|1869.2|1868.9|1867|1866.7|465
1668172800000|2022-11-11 13:20:00|1869.4|1869.1|1868.6|1868.3|1869.4|1869.1|1867.8|1867.5|364
1668173100000|2022-11-11 13:25:00|1868.5|1868.2|1867.7|1867.4|1869.3|1869|1867.1|1866.8|466
1668173400000|2022-11-11 13:30:00|1867.8|1867.5|1866.7|1866.4|1868|1867.7|1865.6|1865.3|547
1668173700000|2022-11-11 13:35:00|1866.6|1866.3|1868.4|1868.1|1869.7|1869.4|1866.6|1866.3|625
1668174000000|2022-11-11 13:40:00|1868.3|1868|1867.7|1867.4|1868.6|1868.3|1866.4|1866.1|444
1668174300000|2022-11-11 13:45:00|1867.8|1867.5|1868.4|1868.1|1869.3|1869|1867.6|1867.3|606
1668174600000|2022-11-11 13:50:00|1868.3|1868|1869.3|1869|1869.5|1869.2|1867.5|1867.2|463
1668174900000|2022-11-11 13:55:00|1869.2|1868.9|1870.3|1870|1870.5|1870.2|1868.9|1868.6|407
1668175200000|2022-11-11 14:00:00|1870.4|1870.1|1868.7|1868.4|1870.4|1870.1|1868.2|1867.9|518
1668175500000|2022-11-11 14:05:00|1868.8|1868.5|1868.6|1868.3|1869.9|1869.6|1868.3|1868|657
1668175800000|2022-11-11 14:10:00|1868.7|1868.4|1866.3|1866|1868.7|1868.4|1866.2|1865.9|513
1668176100000|2022-11-11 14:15:00|1866.2|1865.9|1865.1|1864.8|1867|1866.7|1864.4|1864.1|939
1668176400000|2022-11-11 14:20:00|1865.2|1864.9|1863.2|1862.9|1865.2|1864.9|1862.7|1862.4|856
1668176700000|2022-11-11 14:25:00|1863.3|1863|1863.9|1863.6|1864.9|1864.6|1863.2|1862.9|1438
1668177000000|2022-11-11 14:30:00|1864|1863.7|1866.3|1866|1871.6|1871.3|1862.3|1862|9114
1668177300000|2022-11-11 14:35:00|1866.5|1866.2|1866.4|1866.1|1872.2|1871.9|1864.8|1864.5|5381
1668177600000|2022-11-11 14:40:00|1866|1865.7|1867.8|1867.5|1870.2|1869.9|1863.5|1863.2|4861
1668177900000|2022-11-11 14:45:00|1867.9|1867.6|1877|1876.7|1877.6|1877.3|1867.9|1867.6|4503
1668178200000|2022-11-11 14:50:00|1876.9|1876.6|1877.9|1877.6|1879.7|1879.4|1874.3|1874|4089
1668178500000|2022-11-11 14:55:00|1877.7|1877.4|1880.5|1880.2|1881.3|1881|1875.4|1875.1|3523
1668178800000|2022-11-11 15:00:00|1874.9|1874.6|1882.3|1882|1884.8|1884.5|1870.4|1870.1|6166
1668179100000|2022-11-11 15:05:00|1882.2|1881.9|1879.2|1878.9|1886.3|1886|1875.6|1875.3|4667
1668179400000|2022-11-11 15:10:00|1879.1|1878.8|1887.7|1887.4|1889.2|1888.9|1878.2|1877.9|3764
1668179700000|2022-11-11 15:15:00|1887.8|1887.5|1891|1890.7|1891.1|1890.8|1887.3|1887|3028
1668180000000|2022-11-11 15:20:00|1891.1|1890.8|1888.9|1888.6|1893.9|1893.6|1888.9|1888.6|4528
1668180300000|2022-11-11 15:25:00|1889|1888.7|1890.3|1890|1894|1893.7|1887.1|1886.8|3656
1668180600000|2022-11-11 15:30:00|1890.5|1890.2|1888.9|1888.6|1892.3|1892|1887.1|1886.8|2460
1668180900000|2022-11-11 15:35:00|1889|1888.7|1889.3|1889|1891.2|1890.9|1884.9|1884.6|2366
1668181200000|2022-11-11 15:40:00|1889.2|1888.9|1890|1889.7|1890.2|1889.9|1886.5|1886.2|2042
1668181500000|2022-11-11 15:45:00|1890.1|1889.8|1889.3|1889|1890.1|1889.8|1887|1886.7|2050
1668181800000|2022-11-11 15:50:00|1889.4|1889.1|1884.6|1884.3|1890|1889.7|1884.6|1884.3|1771
1668182100000|2022-11-11 15:55:00|1884.5|1884.2|1882.1|1881.8|1885.9|1885.6|1882.1|1881.8|2056
1668182400000|2022-11-11 16:00:00|1882.2|1881.9|1884.5|1884.2|1885.8|1885.5|1882.2|1881.9|2062
1668182700000|2022-11-11 16:05:00|1884.2|1883.9|1874.5|1874.2|1884.7|1884.4|1874.3|1874|2715
1668183000000|2022-11-11 16:10:00|1874.4|1874.1|1873.1|1872.8|1876.7|1876.4|1872|1871.7|3453
1668183300000|2022-11-11 16:15:00|1872.9|1872.6|1876.4|1876.1|1876.6|1876.3|1870.4|1870.1|1925
1668183600000|2022-11-11 16:20:00|1876.6|1876.3|1872.2|1871.9|1877.2|1876.9|1871|1870.7|1561
1668183900000|2022-11-11 16:25:00|1872.4|1872.1|1867.1|1866.8|1874.1|1873.8|1867.1|1866.8|2210
1668184200000|2022-11-11 16:30:00|1867|1866.7|1868.3|1868|1870.5|1870.2|1865.7|1865.4|2235
1668184500000|2022-11-11 16:35:00|1868.2|1867.9|1868.8|1868.5|1872|1871.7|1867.5|1867.2|1910
1668184800000|2022-11-11 16:40:00|1868.6|1868.3|1869.6|1869.3|1872.1|1871.8|1867.8|1867.5|1354
1668185100000|2022-11-11 16:45:00|1869.5|1869.2|1871.7|1871.4|1871.7|1871.4|1867.1|1866.8|1362
1668185400000|2022-11-11 16:50:00|1871.6|1871.3|1870.2|1869.9|1873.3|1873|1869.5|1869.2|1298
1668185700000|2022-11-11 16:55:00|1870|1869.7|1868.3|1868|1870.9|1870.6|1868|1867.7|1016
1668186000000|2022-11-11 17:00:00|1868.1|1867.8|1867.6|1867.3|1868.5|1868.2|1865|1864.7|1414
1668186300000|2022-11-11 17:05:00|1867.7|1867.4|1867.9|1867.6|1868.1|1867.8|1865.5|1865.2|1176
1668186600000|2022-11-11 17:10:00|1868|1867.7|1870.6|1870.3|1872.2|1871.9|1867.7|1867.4|1210
1668186900000|2022-11-11 17:15:00|1870.3|1870|1872.2|1871.9|1873.6|1873.3|1870.1|1869.8|1604
1668187200000|2022-11-11 17:20:00|1872.3|1872|1870.7|1870.4|1872.4|1872.1|1869.5|1869.2|1441
1668187500000|2022-11-11 17:25:00|1870.6|1870.3|1869.9|1869.6|1871.5|1871.2|1869.2|1868.9|859
1668187800000|2022-11-11 17:30:00|1869.8|1869.5|1868.6|1868.3|1872|1871.7|1867.7|1867.4|1618
1668188100000|2022-11-11 17:35:00|1868.4|1868.1|1868.4|1868.1|1871|1870.7|1868.1|1867.8|1084
1668188400000|2022-11-11 17:40:00|1868.5|1868.2|1869.9|1869.6|1870.1|1869.8|1867|1866.7|1103
1668188700000|2022-11-11 17:45:00|1870|1869.7|1867.2|1866.9|1870.3|1870|1866.9|1866.6|976
1668189000000|2022-11-11 17:50:00|1867.1|1866.8|1867.7|1867.4|1868.4|1868.1|1866.6|1866.3|943
1668189300000|2022-11-11 17:55:00|1867.8|1867.5|1867.9|1867.6|1870.3|1870|1867.7|1867.4|1066
1668189600000|2022-11-11 18:00:00|1867.7|1867.4|1870|1869.7|1870.9|1870.6|1867.7|1867.4|874
1668189900000|2022-11-11 18:05:00|1869.9|1869.6|1871.5|1871.2|1871.9|1871.6|1868.9|1868.6|1558
1668190200000|2022-11-11 18:10:00|1871.4|1871.1|1870.1|1869.8|1873.6|1873.3|1870.1|1869.8|2413
1668190500000|2022-11-11 18:15:00|1870.2|1869.9|1872.2|1871.9|1873|1872.7|1869.8|1869.5|1135
1668190800000|2022-11-11 18:20:00|1872.1|1871.8|1873.8|1873.5|1874.4|1874.1|1870.9|1870.6|1502
1668191100000|2022-11-11 18:25:00|1873.9|1873.6|1875|1874.7|1875.3|1875|1872.9|1872.6|1055
1668191400000|2022-11-11 18:30:00|1875.1|1874.8|1876.7|1876.4|1877|1876.7|1874.3|1874|1304
1668191700000|2022-11-11 18:35:00|1876.8|1876.5|1874.6|1874.3|1877.2|1876.9|1873.4|1873.1|1244
1668192000000|2022-11-11 18:40:00|1874.5|1874.2|1874.4|1874.1|1875.5|1875.2|1872.9|1872.6|1273
1668192300000|2022-11-11 18:45:00|1874.5|1874.2|1874.1|1873.8|1874.6|1874.3|1871.1|1870.8|1337
1668192600000|2022-11-11 18:50:00|1874|1873.7|1876.8|1876.5|1876.9|1876.6|1873.7|1873.4|1023
1668192900000|2022-11-11 18:55:00|1876.9|1876.6|1877|1876.7|1878|1877.7|1875.5|1875.2|1052
1668193200000|2022-11-11 19:00:00|1877.1|1876.8|1878|1877.7|1878.1|1877.8|1875.5|1875.2|1406
1668193500000|2022-11-11 19:05:00|1877.9|1877.6|1879.1|1878.8|1879.2|1878.9|1876.9|1876.6|1813
1668193800000|2022-11-11 19:10:00|1879|1878.7|1878|1877.7|1879.6|1879.3|1876.6|1876.3|1835
1668194100000|2022-11-11 19:15:00|1878.1|1877.8|1878|1877.7|1879.3|1879|1876.9|1876.6|2053
1668194400000|2022-11-11 19:20:00|1878.2|1877.9|1881.5|1881.2|1881.8|1881.5|1877.9|1877.6|1730
1668194700000|2022-11-11 19:25:00|1881.4|1881.1|1883.7|1883.4|1884.4|1884.1|1880.8|1880.5|1478
1668195000000|2022-11-11 19:30:00|1883.5|1883.2|1884.5|1884.2|1885.3|1885|1882.6|1882.3|1849
1668195300000|2022-11-11 19:35:00|1884.6|1884.3|1885.8|1885.5|1886|1885.7|1883.9|1883.6|1426
1668195600000|2022-11-11 19:40:00|1885.9|1885.6|1886|1885.7|1886.5|1886.2|1884.8|1884.5|1321
1668195900000|2022-11-11 19:45:00|1885.9|1885.6|1884.7|1884.4|1886.5|1886.2|1884.4|1884.1|1502
1668196200000|2022-11-11 19:50:00|1884.8|1884.5|1885.4|1885.1|1885.9|1885.6|1883.6|1883.3|2354
1668196500000|2022-11-11 19:55:00|1885.3|1885|1885|1884.7|1885.7|1885.4|1883.8|1883.5|1587
1668196800000|2022-11-11 20:00:00|1885.2|1884.9|1879.8|1879.5|1885.5|1885.2|1879.3|1879|2174
1668197100000|2022-11-11 20:05:00|1879.9|1879.6|1874.3|1874|1880|1879.7|1873.5|1873.2|2043
1668197400000|2022-11-11 20:10:00|1874.4|1874.1|1871.7|1871.4|1874.6|1874.3|1870.4|1870.1|1828
1668197700000|2022-11-11 20:15:00|1871.6|1871.3|1874.2|1873.9|1874.5|1874.2|1869.8|1869.5|2251
1668198000000|2022-11-11 20:20:00|1874.5|1874.2|1873.4|1873.1|1875|1874.7|1872.5|1872.2|1934
1668198300000|2022-11-11 20:25:00|1873.3|1873|1877.1|1876.8|1877.5|1877.2|1873.1|1872.8|1750
1668198600000|2022-11-11 20:30:00|1877|1876.7|1877.5|1877.2|1879.1|1878.8|1876.8|1876.5|1361
1668198900000|2022-11-11 20:35:00|1877.3|1877|1876.9|1876.6|1877.5|1877.2|1874.6|1874.3|1933
1668199200000|2022-11-11 20:40:00|1876.8|1876.5|1878|1877.7|1878.9|1878.6|1876.5|1876.2|2066
1668199500000|2022-11-11 20:45:00|1877.6|1877.3|1876.7|1876.4|1879.2|1878.9|1876.5|1876.2|3806
1668199800000|2022-11-11 20:50:00|1877.8|1877.5|1876.9|1876.6|1879|1878.7|1875.5|1875.2|5001
1668200100000|2022-11-11 20:55:00|1876.8|1876.5|1875.1|1874.8|1876.8|1876.5|1871.8|1871.5|10785
1668200400000|2022-11-11 21:00:00|1874.3|1874|1874.6|1874.3|1875.6|1875.3|1872.3|1872|3969
1668200700000|2022-11-11 21:05:00|1874.5|1874.2|1874.7|1874.4|1875.2|1874.9|1874.2|1873.9|824
1668201000000|2022-11-11 21:10:00|1874.5|1874.2|1874.2|1873.9|1874.9|1874.6|1873.4|1873.1|1264
1668201300000|2022-11-11 21:15:00|1874.1|1873.8|1874.6|1874.3|1874.7|1874.4|1874.1|1873.8|207
1668201600000|2022-11-11 21:20:00|1874.7|1874.4|1873.9|1873.6|1874.7|1874.4|1873.8|1873.5|270
1668201900000|2022-11-11 21:25:00|1874|1873.7|1873.6|1873.3|1874.1|1873.8|1873.5|1873.2|334
1668202200000|2022-11-11 21:30:00|1873.7|1873.4|1873.3|1873|1873.7|1873.4|1872.9|1872.6|546
1668202500000|2022-11-11 21:35:00|1873.4|1873.1|1874|1873.7|1874|1873.7|1873.2|1872.9|240
1668202800000|2022-11-11 21:40:00|1873.9|1873.6|1874.8|1874.5|1874.8|1874.5|1873.9|1873.6|217
1668203100000|2022-11-11 21:45:00|1874.7|1874.4|1873.5|1873.2|1874.9|1874.6|1873.1|1872.8|141
1668203400000|2022-11-11 21:50:00|1873.4|1873.1|1873.9|1873.6|1874.1|1873.8|1873.2|1872.9|161
1668203700000|2022-11-11 21:55:00|1873.8|1873.5|1875|1874.2|1875.2|1874.7|1873.7|1873.4|347
1668204000000|2022-11-11 22:00:00|1874.9|1874.1|1874.9|1874.1|1874.9|1874.1|1874.9|1874.1|0
1668380400000|2022-11-13 23:00:00|1866.3|1866|1867.9|1867.6|1868.1|1867.8|1864.5|1864.2|551
1668380700000|2022-11-13 23:05:00|1867.8|1867.5|1866.4|1866.1|1868|1867.7|1866.1|1865.8|207
1668381000000|2022-11-13 23:10:00|1866.3|1866|1866.4|1866.1|1866.7|1866.4|1866|1865.7|159
1668381300000|2022-11-13 23:15:00|1866.3|1866|1866.8|1866.5|1866.9|1866.6|1865.8|1865.5|93
1668381600000|2022-11-13 23:20:00|1866.7|1866.4|1868|1867.7|1868.3|1868|1865.9|1865.6|184
1668381900000|2022-11-13 23:25:00|1868.1|1867.8|1868.9|1868.6|1869.4|1869.1|1867.5|1867.2|184
1668382200000|2022-11-13 23:30:00|1869|1868.7|1867.6|1867.3|1869.1|1868.8|1867.5|1867.2|138
1668382500000|2022-11-13 23:35:00|1867.7|1867.4|1868.3|1868|1868.5|1868.2|1866.6|1866.3|79
1668382800000|2022-11-13 23:40:00|1868.4|1868.1|1868|1867.7|1870|1869.7|1867.7|1867.4|221
1668383100000|2022-11-13 23:45:00|1867.9|1867.6|1869.4|1869.1|1870|1869.7|1867.9|1867.6|157
1668383400000|2022-11-13 23:50:00|1869.5|1869.2|1870.7|1870.4|1871.2|1870.9|1867.8|1867.5|423
1668383700000|2022-11-13 23:55:00|1870.6|1870.3|1870.6|1870.3|1871.6|1871.3|1870.2|1869.9|179
1668384000000|2022-11-14 00:00:00|1870.3|1870|1871.4|1871.1|1872|1871.7|1869.7|1869.4|161
1668384300000|2022-11-14 00:05:00|1871.5|1871.2|1869.2|1868.9|1871.6|1871.3|1869.1|1868.8|146
1668384600000|2022-11-14 00:10:00|1869.3|1869|1868.7|1868.4|1870.1|1869.8|1868.3|1868|112
1668384900000|2022-11-14 00:15:00|1868.6|1868.3|1869.1|1868.8|1870.1|1869.8|1868.3|1868|101
1668385200000|2022-11-14 00:20:00|1869.2|1868.9|1869.5|1869.2|1870.4|1870.1|1868.8|1868.5|87
1668385500000|2022-11-14 00:25:00|1869.3|1869|1868.2|1867.9|1869.8|1869.5|1868.2|1867.9|149
1668385800000|2022-11-14 00:30:00|1868.1|1867.8|1868.6|1868.3|1868.9|1868.6|1867.7|1867.4|293
1668386100000|2022-11-14 00:35:00|1868.7|1868.4|1869|1868.7|1869.3|1869|1868.2|1867.9|120
1668386400000|2022-11-14 00:40:00|1869.1|1868.8|1868.8|1868.5|1869.2|1868.9|1868.5|1868.2|127
1668386700000|2022-11-14 00:45:00|1868.7|1868.4|1869.2|1868.9|1869.8|1869.5|1868.7|1868.4|96
1668387000000|2022-11-14 00:50:00|1869.1|1868.8|1869.5|1869.2|1870.2|1869.9|1868.9|1868.6|115
1668387300000|2022-11-14 00:55:00|1869.4|1869.1|1870.1|1869.8|1870.2|1869.9|1868.8|1868.5|126
1668387600000|2022-11-14 01:00:00|1870|1869.7|1870.8|1870.5|1871|1870.7|1869.7|1869.4|129
1668387900000|2022-11-14 01:05:00|1870.7|1870.4|1870.5|1870.2|1871.4|1871.1|1870.4|1870.1|146
1668388200000|2022-11-14 01:10:00|1870.4|1870.1|1870.3|1870|1871|1870.7|1869.9|1869.6|82
1668388500000|2022-11-14 01:15:00|1870.4|1870.1|1873.1|1872.8|1873.2|1872.9|1870.4|1870.1|344
1668388800000|2022-11-14 01:20:00|1873|1872.7|1871.3|1871|1873.2|1872.9|1871.3|1871|230
1668389100000|2022-11-14 01:25:00|1871|1870.7|1870.9|1870.6|1871.5|1871.2|1869.9|1869.6|172
1668389400000|2022-11-14 01:30:00|1870.8|1870.5|1871|1870.7|1871.4|1871.1|1869.7|1869.4|163
1668389700000|2022-11-14 01:35:00|1871.1|1870.8|1869.4|1869.1|1871.3|1871|1869.1|1868.8|135
1668390000000|2022-11-14 01:40:00|1869.5|1869.2|1869|1868.7|1869.9|1869.6|1868.4|1868.1|93
1668390300000|2022-11-14 01:45:00|1869.1|1868.8|1868.8|1868.5|1869.6|1869.3|1868.5|1868.2|82
1668390600000|2022-11-14 01:50:00|1868.7|1868.4|1868.4|1868.1|1869.1|1868.8|1868.1|1867.8|67
1668390900000|2022-11-14 01:55:00|1868.5|1868.2|1868.8|1868.5|1869.2|1868.9|1867.7|1867.4|91
1668391200000|2022-11-14 02:00:00|1868.9|1868.6|1868.7|1868.4|1869.4|1869.1|1868.2|1867.9|72
1668391500000|2022-11-14 02:05:00|1868.6|1868.3|1866.9|1866.6|1868.6|1868.3|1866.5|1866.2|159
1668391800000|2022-11-14 02:10:00|1866.8|1866.5|1867.1|1866.8|1867.4|1867.1|1866.7|1866.4|68
1668392100000|2022-11-14 02:15:00|1867.2|1866.9|1867.3|1867|1867.5|1867.2|1866.6|1866.3|43
1668392400000|2022-11-14 02:20:00|1867.4|1867.1|1868|1867.7|1868.1|1867.8|1867|1866.7|47
1668392700000|2022-11-14 02:25:00|1867.9|1867.6|1867.6|1867.3|1868.1|1867.8|1867|1866.7|64
1668393000000|2022-11-14 02:30:00|1867.7|1867.4|1868.2|1867.9|1868.6|1868.3|1867.6|1867.3|34
1668393300000|2022-11-14 02:35:00|1868.1|1867.8|1867.8|1867.5|1868.5|1868.2|1867.6|1867.3|34
1668393600000|2022-11-14 02:40:00|1867.9|1867.6|1867.8|1867.5|1868.1|1867.8|1867.5|1867.2|35
1668393900000|2022-11-14 02:45:00|1867.7|1867.4|1869.1|1868.8|1869.7|1869.4|1867.7|1867.4|289
1668394200000|2022-11-14 02:50:00|1869|1868.7|1869.8|1869.5|1869.9|1869.6|1868.8|1868.5|53
1668394500000|2022-11-14 02:55:00|1869.9|1869.6|1870.5|1870.2|1870.9|1870.6|1869.6|1869.3|57
1668394800000|2022-11-14 03:00:00|1870.6|1870.3|1870.1|1869.8|1871.1|1870.8|1870.1|1869.8|74
1668395100000|2022-11-14 03:05:00|1870.2|1869.9|1869.5|1869.2|1870.4|1870.1|1869|1868.7|50
1668395400000|2022-11-14 03:10:00|1869.4|1869.1|1870.6|1870.3|1870.6|1870.3|1869.1|1868.8|40
1668395700000|2022-11-14 03:15:00|1870.8|1870.5|1870.2|1869.9|1870.9|1870.6|1869.9|1869.6|87
1668396000000|2022-11-14 03:20:00|1870.1|1869.8|1871.2|1870.9|1871.4|1871.1|1870|1869.7|120
1668396300000|2022-11-14 03:25:00|1871.3|1871|1871.3|1871|1871.5|1871.2|1870.6|1870.3|40
1668396600000|2022-11-14 03:30:00|1871.2|1870.9|1871|1870.7|1871.4|1871.1|1870.6|1870.3|17
1668396900000|2022-11-14 03:35:00|1871.1|1870.8|1871.3|1871|1871.6|1871.3|1870.9|1870.6|14
1668397200000|2022-11-14 03:40:00|1871.2|1870.9|1870.6|1870.3|1871.6|1871.3|1870.5|1870.2|35
1668397500000|2022-11-14 03:45:00|1870.7|1870.4|1870.8|1870.5|1870.9|1870.6|1870.3|1870|18
1668397800000|2022-11-14 03:50:00|1870.7|1870.4|1870.3|1870|1871.1|1870.8|1870.1|1869.8|21
1668398100000|2022-11-14 03:55:00|1870.2|1869.9|1871|1870.7|1871|1870.7|1870.1|1869.8|22
1668398400000|2022-11-14 04:00:00|1871.1|1870.8|1870|1869.7|1871.1|1870.8|1869.8|1869.5|31
1668398700000|2022-11-14 04:05:00|1869.9|1869.6|1870.1|1869.8|1870.2|1869.9|1869.2|1868.9|38
1668399000000|2022-11-14 04:10:00|1870.3|1870|1869.4|1869.1|1870.4|1870.1|1869.3|1869|44
1668399300000|2022-11-14 04:15:00|1869.3|1869|1868.6|1868.3|1869.9|1869.6|1868.4|1868.1|73
1668399600000|2022-11-14 04:20:00|1868.5|1868.2|1868.5|1868.2|1868.8|1868.5|1868|1867.7|46
1668399900000|2022-11-14 04:25:00|1868.4|1868.1|1868.5|1868.2|1869|1868.7|1868.2|1867.9|60
1668400200000|2022-11-14 04:30:00|1868.6|1868.3|1868.3|1868|1869.1|1868.8|1868|1867.7|59
1668400500000|2022-11-14 04:35:00|1868.4|1868.1|1869.1|1868.8|1869.2|1868.9|1868.2|1867.9|39
1668400800000|2022-11-14 04:40:00|1869|1868.7|1869.1|1868.8|1869.2|1868.9|1868.7|1868.4|65
1668401100000|2022-11-14 04:45:00|1869|1868.7|1869|1868.7|1869.2|1868.9|1868.6|1868.3|39
1668401400000|2022-11-14 04:50:00|1868.9|1868.6|1869.4|1869.1|1869.4|1869.1|1868.8|1868.5|46
1668401700000|2022-11-14 04:55:00|1869.3|1869|1869.1|1868.8|1869.5|1869.2|1868.9|1868.6|39
1668402000000|2022-11-14 05:00:00|1869|1868.7|1869|1868.7|1869.4|1869.1|1868.5|1868.2|51
1668402300000|2022-11-14 05:05:00|1868.9|1868.6|1868.4|1868.1|1869|1868.7|1868.2|1867.9|47
1668402600000|2022-11-14 05:10:00|1868.3|1868|1868.9|1868.6|1869|1868.7|1868.2|1867.9|46
1668402900000|2022-11-14 05:15:00|1869|1868.7|1869.5|1869.2|1869.7|1869.4|1868.9|1868.6|63
1668403200000|2022-11-14 05:20:00|1869.4|1869.1|1868.8|1868.5|1869.6|1869.3|1868.4|1868.1|118
1668403500000|2022-11-14 05:25:00|1868.9|1868.6|1868.3|1868|1869.3|1869|1868.1|1867.8|103
1668403800000|2022-11-14 05:30:00|1868.4|1868.1|1868.3|1868|1868.8|1868.5|1868.1|1867.8|59
1668404100000|2022-11-14 05:35:00|1868.2|1867.9|1867.5|1867.2|1868.3|1868|1867|1866.7|127
1668404400000|2022-11-14 05:40:00|1867.4|1867.1|1867.3|1867|1867.7|1867.4|1867|1866.7|41
1668404700000|2022-11-14 05:45:00|1867.2|1866.9|1867.8|1867.5|1868|1867.7|1867.2|1866.9|66
1668405000000|2022-11-14 05:50:00|1867.9|1867.6|1867.9|1867.6|1868.4|1868.1|1867.6|1867.3|82
1668405300000|2022-11-14 05:55:00|1867.8|1867.5|1866.7|1866.4|1868.2|1867.9|1866.7|1866.4|168
1668405600000|2022-11-14 06:00:00|1866.8|1866.5|1867.1|1866.8|1867.7|1867.4|1866.4|1866.1|272
1668405900000|2022-11-14 06:05:00|1867.2|1866.9|1868|1867.7|1868.5|1868.2|1866.9|1866.6|185
1668406200000|2022-11-14 06:10:00|1868.1|1867.8|1867.8|1867.5|1868.4|1868.1|1867.3|1867|96
1668406500000|2022-11-14 06:15:00|1867.7|1867.4|1868.1|1867.8|1868.2|1867.9|1867.2|1866.9|57
1668406800000|2022-11-14 06:20:00|1868|1867.7|1867.8|1867.5|1868.1|1867.8|1867.4|1867.1|26
1668407100000|2022-11-14 06:25:00|1867.9|1867.6|1867.3|1867|1868|1867.7|1867.3|1867|22
1668407400000|2022-11-14 06:30:00|1867.4|1867.1|1867.1|1866.8|1867.7|1867.4|1866.8|1866.5|61
1668407700000|2022-11-14 06:35:00|1867.2|1866.9|1866.9|1866.6|1867.5|1867.2|1866.9|1866.6|48
1668408000000|2022-11-14 06:40:00|1867|1866.7|1868.3|1868|1868.3|1868|1866.8|1866.5|78
1668408300000|2022-11-14 06:45:00|1868.2|1867.9|1868.2|1867.9|1868.4|1868.1|1867.9|1867.6|84
1668408600000|2022-11-14 06:50:00|1868.1|1867.8|1868.6|1868.3|1869.1|1868.8|1868|1867.7|76
1668408900000|2022-11-14 06:55:00|1868.7|1868.4|1870|1869.7|1870|1869.7|1868.6|1868.3|102
1668409200000|2022-11-14 07:00:00|1869.9|1869.6|1870.2|1869.9|1870.5|1870.2|1869.1|1868.8|318
1668409500000|2022-11-14 07:05:00|1870.3|1870|1870.2|1869.9|1870.8|1870.5|1869.6|1869.3|119
1668409800000|2022-11-14 07:10:00|1870.1|1869.8|1871.1|1870.8|1871.1|1870.8|1869.7|1869.4|109
1668410100000|2022-11-14 07:15:00|1871.2|1870.9|1871|1870.7|1871.3|1871|1870.4|1870.1|116
1668410400000|2022-11-14 07:20:00|1870.9|1870.6|1872|1871.7|1872.2|1871.9|1870.8|1870.5|169
1668410700000|2022-11-14 07:25:00|1871.9|1871.6|1871|1870.7|1872|1871.7|1870.3|1870|202
1668411000000|2022-11-14 07:30:00|1871.1|1870.8|1871.7|1871.4|1871.8|1871.5|1870.5|1870.2|176
1668411300000|2022-11-14 07:35:00|1871.8|1871.5|1871.5|1871.2|1872.4|1872.1|1871.3|1871|131
1668411600000|2022-11-14 07:40:00|1871.4|1871.1|1871.1|1870.8|1871.6|1871.3|1870.7|1870.4|103
1668411900000|2022-11-14 07:45:00|1871.2|1870.9|1871.3|1871|1871.7|1871.4|1870.3|1870|108
1668412200000|2022-11-14 07:50:00|1871.2|1870.9|1870.4|1870.1|1871.3|1871|1870|1869.7|119
1668412500000|2022-11-14 07:55:00|1870.5|1870.2|1870.9|1870.6|1871|1870.7|1869.7|1869.4|105
1668412800000|2022-11-14 08:00:00|1870.8|1870.5|1872.4|1872.1|1872.9|1872.6|1870.5|1870.2|471
1668413100000|2022-11-14 08:05:00|1872.5|1872.2|1870.3|1870|1872.6|1872.3|1869.3|1869|296
1668413400000|2022-11-14 08:10:00|1870.2|1869.9|1873.1|1872.8|1873.5|1873.2|1869.7|1869.4|233
1668413700000|2022-11-14 08:15:00|1873|1872.7|1873.3|1873|1873.6|1873.3|1871.9|1871.6|259
1668414000000|2022-11-14 08:20:00|1873.2|1872.9|1871.7|1871.4|1874|1873.7|1871.6|1871.3|215
1668414300000|2022-11-14 08:25:00|1871.6|1871.3|1870|1869.7|1872.3|1872|1869.6|1869.3|244
1668414600000|2022-11-14 08:30:00|1870.2|1869.9|1869.6|1869.3|1871.3|1871|1869.2|1868.9|316
1668414900000|2022-11-14 08:35:00|1869.5|1869.2|1869.7|1869.4|1870|1869.7|1868.7|1868.4|272
1668415200000|2022-11-14 08:40:00|1869.9|1869.6|1871|1870.7|1871.4|1871.1|1869.7|1869.4|123
1668415500000|2022-11-14 08:45:00|1871.1|1870.8|1871.2|1870.9|1871.6|1871.3|1870.7|1870.4|200
1668415800000|2022-11-14 08:50:00|1871.1|1870.8|1872.2|1871.9|1872.4|1872.1|1870.9|1870.6|98
1668416100000|2022-11-14 08:55:00|1872.1|1871.8|1871.7|1871.4|1872.9|1872.6|1871.2|1870.9|303
1668416400000|2022-11-14 09:00:00|1871.8|1871.5|1868.1|1867.8|1871.9|1871.6|1868.1|1867.8|356
1668416700000|2022-11-14 09:05:00|1868|1867.7|1866.9|1866.6|1868.7|1868.4|1866.8|1866.5|251
1668417000000|2022-11-14 09:10:00|1867|1866.7|1866.5|1866.2|1867.4|1867.1|1866.3|1866|206
1668417300000|2022-11-14 09:15:00|1866.7|1866.4|1865.6|1865.3|1867.3|1867|1864.8|1864.5|437
1668417600000|2022-11-14 09:20:00|1865.5|1865.2|1864.1|1863.8|1865.7|1865.4|1864.1|1863.8|315
1668417900000|2022-11-14 09:25:00|1864|1863.7|1864.4|1864.1|1864.6|1864.3|1862.8|1862.5|378
1668418200000|2022-11-14 09:30:00|1864.5|1864.2|1863.9|1863.6|1864.9|1864.6|1863.4|1863.1|254
1668418500000|2022-11-14 09:35:00|1863.8|1863.5|1864.7|1864.4|1865.7|1865.4|1863.7|1863.4|326
1668418800000|2022-11-14 09:40:00|1864.6|1864.3|1865.9|1865.6|1866.1|1865.8|1863.9|1863.6|339
1668419100000|2022-11-14 09:45:00|1865.8|1865.5|1863.8|1863.5|1865.9|1865.6|1863.6|1863.3|273
1668419400000|2022-11-14 09:50:00|1863.7|1863.4|1864.4|1864.1|1864.6|1864.3|1862.6|1862.3|284
1668419700000|2022-11-14 09:55:00|1864.3|1864|1862.1|1861.8|1864.5|1864.2|1861.7|1861.4|298
1668420000000|2022-11-14 10:00:00|1862|1861.7|1862|1861.7|1862.9|1862.6|1861|1860.7|305
1668420300000|2022-11-14 10:05:00|1861.9|1861.6|1863.1|1862.8|1863.6|1863.3|1861.8|1861.5|288
1668420600000|2022-11-14 10:10:00|1863.2|1862.9|1864.9|1864.6|1865.1|1864.8|1863.2|1862.9|206
1668420900000|2022-11-14 10:15:00|1864.7|1864.4|1864.9|1864.6|1865.3|1865|1864.4|1864.1|281
1668421200000|2022-11-14 10:20:00|1864.8|1864.5|1865|1864.7|1865.6|1865.3|1864.6|1864.3|105
1668421500000|2022-11-14 10:25:00|1865.1|1864.8|1865.9|1865.6|1865.9|1865.6|1865|1864.7|167
1668421800000|2022-11-14 10:30:00|1866|1865.7|1864.5|1864.2|1866.1|1865.8|1864.2|1863.9|166
1668422100000|2022-11-14 10:35:00|1864.4|1864.1|1863.5|1863.2|1865.2|1864.9|1863.2|1862.9|184
1668422400000|2022-11-14 10:40:00|1863.4|1863.1|1863.3|1863|1864.6|1864.3|1863.1|1862.8|125
1668422700000|2022-11-14 10:45:00|1863.5|1863.2|1863.4|1863.1|1863.8|1863.5|1862.7|1862.4|121
1668423000000|2022-11-14 10:50:00|1863.3|1863|1863.1|1862.8|1863.9|1863.6|1862.9|1862.6|96
1668423300000|2022-11-14 10:55:00|1863.2|1862.9|1864.8|1864.5|1864.9|1864.6|1863.1|1862.8|108
1668423600000|2022-11-14 11:00:00|1864.9|1864.6|1863.7|1863.4|1864.9|1864.6|1863.6|1863.3|121
1668423900000|2022-11-14 11:05:00|1863.5|1863.2|1863.7|1863.4|1864.7|1864.4|1863.4|1863.1|146
1668424200000|2022-11-14 11:10:00|1863.8|1863.5|1863.5|1863.2|1864.2|1863.9|1863.2|1862.9|142
1668424500000|2022-11-14 11:15:00|1863.6|1863.3|1865.1|1864.8|1865.3|1865|1863.2|1862.9|174
1668424800000|2022-11-14 11:20:00|1865.2|1864.9|1864.1|1863.8|1865.5|1865.2|1864|1863.7|136
1668425100000|2022-11-14 11:25:00|1864.2|1863.9|1865|1864.7|1865.1|1864.8|1863.9|1863.6|151
1668425400000|2022-11-14 11:30:00|1864.9|1864.6|1865.9|1865.6|1866.1|1865.8|1864.6|1864.3|236
1668425700000|2022-11-14 11:35:00|1865.8|1865.5|1866.3|1866|1866.3|1866|1865.8|1865.5|144
1668426000000|2022-11-14 11:40:00|1866.2|1865.9|1866.2|1865.9|1866.6|1866.3|1865.9|1865.6|231
1668426300000|2022-11-14 11:45:00|1866.3|1866|1865.4|1865.1|1866.6|1866.3|1865|1864.7|230
1668426600000|2022-11-14 11:50:00|1865.3|1865|1864.1|1863.8|1865.5|1865.2|1864.1|1863.8|180
1668426900000|2022-11-14 11:55:00|1864.3|1864|1864.9|1864.6|1865|1864.7|1864|1863.7|141
1668427200000|2022-11-14 12:00:00|1864.8|1864.5|1864.5|1864.2|1865.2|1864.9|1863.8|1863.5|221
1668427500000|2022-11-14 12:05:00|1864.4|1864.1|1865|1864.7|1865.8|1865.5|1864.2|1863.9|146
1668427800000|2022-11-14 12:10:00|1864.9|1864.6|1865.4|1865.1|1865.8|1865.5|1864.1|1863.8|153
1668428100000|2022-11-14 12:15:00|1865.5|1865.2|1865.3|1865|1865.6|1865.3|1864.9|1864.6|118
1668428400000|2022-11-14 12:20:00|1865.4|1865.1|1866.5|1866.2|1866.8|1866.5|1864.7|1864.4|219
1668428700000|2022-11-14 12:25:00|1866.4|1866.1|1866.8|1866.5|1866.9|1866.6|1865.8|1865.5|219
1668429000000|2022-11-14 12:30:00|1866.7|1866.4|1866.7|1866.4|1867|1866.7|1866|1865.7|159
1668429300000|2022-11-14 12:35:00|1866.8|1866.5|1866.2|1865.9|1867.5|1867.2|1865.9|1865.6|157
1668429600000|2022-11-14 12:40:00|1866.1|1865.8|1867|1866.7|1867.9|1867.6|1866.1|1865.8|199
1668429900000|2022-11-14 12:45:00|1867.1|1866.8|1866.7|1866.4|1867.2|1866.9|1866.3|1866|129
1668430200000|2022-11-14 12:50:00|1866.8|1866.5|1867|1866.7|1867.4|1867.1|1866.6|1866.3|168
1668430500000|2022-11-14 12:55:00|1866.9|1866.6|1867.5|1867.2|1867.8|1867.5|1866.6|1866.3|174
1668430800000|2022-11-14 13:00:00|1867.6|1867.3|1865.7|1865.4|1867.7|1867.4|1865.1|1864.8|340
1668431100000|2022-11-14 13:05:00|1865.8|1865.5|1866.9|1866.6|1867.3|1867|1865.5|1865.2|409
1668431400000|2022-11-14 13:10:00|1866.8|1866.5|1868.1|1867.8|1868.2|1867.9|1866.3|1866|185
1668431700000|2022-11-14 13:15:00|1868|1867.7|1868.7|1868.4|1869.2|1868.9|1867.3|1867|462
1668432000000|2022-11-14 13:20:00|1868.8|1868.5|1868.2|1867.9|1869.4|1869.1|1867.9|1867.6|335
1668432300000|2022-11-14 13:25:00|1868.1|1867.8|1866.9|1866.6|1868.2|1867.9|1866.2|1865.9|380
1668432600000|2022-11-14 13:30:00|1867|1866.7|1867.9|1867.6|1868.2|1867.9|1865.8|1865.5|427
1668432900000|2022-11-14 13:35:00|1868|1867.7|1867.8|1867.5|1868.5|1868.2|1867.1|1866.8|273
1668433200000|2022-11-14 13:40:00|1867.7|1867.4|1866.7|1866.4|1868.1|1867.8|1866.3|1866|256
1668433500000|2022-11-14 13:45:00|1866.6|1866.3|1865.6|1865.3|1866.8|1866.5|1865.5|1865.2|236
1668433800000|2022-11-14 13:50:00|1865.5|1865.2|1865.8|1865.5|1866.5|1866.2|1864.7|1864.4|347
1668434100000|2022-11-14 13:55:00|1865.7|1865.4|1865|1864.7|1865.9|1865.6|1863.9|1863.6|480
1668434400000|2022-11-14 14:00:00|1865.1|1864.8|1867.6|1867.3|1867.9|1867.6|1864.9|1864.6|361
1668434700000|2022-11-14 14:05:00|1867.5|1867.2|1867|1866.7|1867.5|1867.2|1866.5|1866.2|214
1668435000000|2022-11-14 14:10:00|1866.9|1866.6|1865.8|1865.5|1867.1|1866.8|1865.4|1865.1|282
1668435300000|2022-11-14 14:15:00|1865.7|1865.4|1864.2|1863.9|1865.8|1865.5|1864|1863.7|347
1668435600000|2022-11-14 14:20:00|1864.1|1863.8|1863.4|1863.1|1864.4|1864.1|1862.5|1862.2|664
1668435900000|2022-11-14 14:25:00|1863.2|1862.9|1862.5|1862.2|1863.9|1863.6|1861.7|1861.4|1277
1668436200000|2022-11-14 14:30:00|1862.4|1862.1|1859.8|1859.5|1868.1|1867.8|1859|1858.7|11991
1668436500000|2022-11-14 14:35:00|1859.5|1859.2|1862.8|1862.5|1863|1862.7|1858.1|1857.8|4847
1668436800000|2022-11-14 14:40:00|1863|1862.7|1855.5|1855.2|1863.8|1863.5|1855.2|1854.9|3453
1668437100000|2022-11-14 14:45:00|1855.6|1855.3|1857.4|1857.1|1857.7|1857.4|1850.9|1850.6|3285
1668437400000|2022-11-14 14:50:00|1857.5|1857.2|1857.7|1857.4|1860.4|1860.1|1854.6|1854.3|3362
1668437700000|2022-11-14 14:55:00|1857.8|1857.5|1861.2|1860.9|1861.7|1861.4|1856.6|1856.3|2459
1668438000000|2022-11-14 15:00:00|1861.4|1861.1|1865|1864.7|1867.7|1867.4|1861|1860.7|3221
1668438300000|2022-11-14 15:05:00|1865.1|1864.8|1869.5|1869.2|1871.3|1871|1864|1863.7|3198
1668438600000|2022-11-14 15:10:00|1869.8|1869.5|1868.5|1868.2|1870.4|1870.1|1866.1|1865.8|3102
1668438900000|2022-11-14 15:15:00|1868.8|1868.5|1871|1870.7|1874.1|1873.8|1868.3|1868|3058
1668439200000|2022-11-14 15:20:00|1870.9|1870.6|1871.2|1870.9|1874.2|1873.9|1870.5|1870.2|1718
1668439500000|2022-11-14 15:25:00|1871|1870.7|1867.3|1867|1871.6|1871.3|1865.5|1865.2|3447
1668439800000|2022-11-14 15:30:00|1867.4|1867.1|1870.1|1869.8|1871|1870.7|1865|1864.7|2159
1668440100000|2022-11-14 15:35:00|1870|1869.7|1870.3|1870|1871.1|1870.8|1867.6|1867.3|1052
1668440400000|2022-11-14 15:40:00|1870.1|1869.8|1869.9|1869.6|1873.5|1873.2|1869.6|1869.3|1369
1668440700000|2022-11-14 15:45:00|1870.1|1869.8|1869.2|1868.9|1870.5|1870.2|1867.8|1867.5|989
1668441000000|2022-11-14 15:50:00|1869.1|1868.8|1871.7|1871.4|1872.1|1871.8|1868.1|1867.8|1441
1668441300000|2022-11-14 15:55:00|1871.4|1871.1|1870.8|1870.5|1872.5|1872.2|1870.2|1869.9|1216
1668441600000|2022-11-14 16:00:00|1870.7|1870.4|1868.1|1867.8|1871.7|1871.4|1867|1866.7|1597
1668441900000|2022-11-14 16:05:00|1868.2|1867.9|1866.7|1866.4|1868.7|1868.4|1864.9|1864.6|1375
1668442200000|2022-11-14 16:10:00|1866.8|1866.5|1860.4|1860.1|1866.8|1866.5|1859.4|1859.1|1606
1668442500000|2022-11-14 16:15:00|1860.3|1860|1856.2|1855.9|1861.1|1860.8|1855.2|1854.9|1564
1668442800000|2022-11-14 16:20:00|1856.1|1855.8|1858.3|1858|1859.3|1859|1855.6|1855.3|1328
1668443100000|2022-11-14 16:25:00|1858.5|1858.2|1859.9|1859.6|1860.3|1860|1857.8|1857.5|1169
1668443400000|2022-11-14 16:30:00|1859.8|1859.5|1865.2|1864.9|1865.2|1864.9|1859.2|1858.9|2784
1668443700000|2022-11-14 16:35:00|1865.3|1865|1863.3|1863|1866.5|1866.2|1863.1|1862.8|1921
1668444000000|2022-11-14 16:40:00|1863.2|1862.9|1863.7|1863.4|1865.1|1864.8|1861.2|1860.9|1388
1668444300000|2022-11-14 16:45:00|1863.9|1863.6|1865.4|1865.1|1866.8|1866.5|1863.2|1862.9|1822
1668444600000|2022-11-14 16:50:00|1865.3|1865|1861|1860.7|1865.9|1865.6|1860.6|1860.3|1025
1668444900000|2022-11-14 16:55:00|1861.2|1860.9|1861.5|1861.2|1863.2|1862.9|1859.6|1859.3|885
1668445200000|2022-11-14 17:00:00|1861.8|1861.5|1865.9|1865.6|1867.3|1867|1861.1|1860.8|1240
1668445500000|2022-11-14 17:05:00|1865.5|1865.2|1865.1|1864.8|1865.6|1865.3|1863.5|1863.2|1067
1668445800000|2022-11-14 17:10:00|1865.2|1864.9|1865.6|1865.3|1867.1|1866.8|1863.1|1862.8|977
1668446100000|2022-11-14 17:15:00|1865.8|1865.5|1862.6|1862.3|1865.8|1865.5|1862.5|1862.2|706
1668446400000|2022-11-14 17:20:00|1862.5|1862.2|1862.1|1861.8|1862.7|1862.4|1858.7|1858.4|954
1668446700000|2022-11-14 17:25:00|1862.3|1862|1864.7|1864.4|1865.7|1865.4|1861.8|1861.5|1024
1668447000000|2022-11-14 17:30:00|1864.9|1864.6|1867.3|1867|1867.8|1867.5|1864.3|1864|1365
1668447300000|2022-11-14 17:35:00|1867.5|1867.2|1870|1869.7|1870.1|1869.8|1866.4|1866.1|1439
1668447600000|2022-11-14 17:40:00|1870.1|1869.8|1868.8|1868.5|1870.2|1869.9|1867.5|1867.2|1073
1668447900000|2022-11-14 17:45:00|1868.7|1868.4|1870.3|1870|1871.3|1871|1868.6|1868.3|1467
1668448200000|2022-11-14 17:50:00|1870.2|1869.9|1869.2|1868.9|1870.6|1870.3|1868.8|1868.5|964
1668448500000|2022-11-14 17:55:00|1869.1|1868.8|1868.5|1868.2|1869.6|1869.3|1866.8|1866.5|1143
1668448800000|2022-11-14 18:00:00|1868.6|1868.3|1869.6|1869.3|1870|1869.7|1867.7|1867.4|912
1668449100000|2022-11-14 18:05:00|1869.5|1869.2|1870.8|1870.5|1871.3|1871|1869.1|1868.8|1176
1668449400000|2022-11-14 18:10:00|1870.7|1870.4|1872.2|1871.9|1872.4|1872.1|1870.3|1870|1151
1668449700000|2022-11-14 18:15:00|1872.1|1871.8|1873.8|1873.5|1873.9|1873.6|1871.8|1871.5|999
1668450000000|2022-11-14 18:20:00|1873.7|1873.4|1876.4|1876.1|1876.8|1876.5|1873.6|1873.3|1631
1668450300000|2022-11-14 18:25:00|1876.3|1876|1878.7|1878.4|1878.9|1878.6|1875.9|1875.6|1447
1668450600000|2022-11-14 18:30:00|1878.6|1878.3|1879.2|1878.9|1879.2|1878.9|1876.3|1876|1619
1668450900000|2022-11-14 18:35:00|1879.3|1879|1880|1879.7|1880.4|1880.1|1878.6|1878.3|1389
1668451200000|2022-11-14 18:40:00|1879.9|1879.6|1880.5|1880.2|1880.9|1880.6|1878.9|1878.6|1111
1668451500000|2022-11-14 18:45:00|1880.4|1880.1|1881|1880.7|1881.1|1880.8|1878.9|1878.6|977
1668451800000|2022-11-14 18:50:00|1880.9|1880.6|1882.1|1881.8|1882.9|1882.6|1880.7|1880.4|1146
1668452100000|2022-11-14 18:55:00|1882|1881.7|1881.5|1881.2|1882.3|1882|1881.1|1880.8|1174
1668452400000|2022-11-14 19:00:00|1881.4|1881.1|1879.7|1879.4|1882.3|1882|1879.3|1879|1537
1668452700000|2022-11-14 19:05:00|1879.8|1879.5|1876.9|1876.6|1880|1879.7|1876.3|1876|797
1668453000000|2022-11-14 19:10:00|1876.8|1876.5|1876.8|1876.5|1877|1876.7|1875.3|1875|653
1668453300000|2022-11-14 19:15:00|1876.7|1876.4|1875.4|1875.1|1877.4|1877.1|1874.1|1873.8|758
1668453600000|2022-11-14 19:20:00|1875.3|1875|1873.8|1873.5|1875.4|1875.1|1873.8|1873.5|762
1668453900000|2022-11-14 19:25:00|1873.9|1873.6|1873.8|1873.5|1874.1|1873.8|1872.5|1872.2|791
1668454200000|2022-11-14 19:30:00|1873.9|1873.6|1873.3|1873|1875.2|1874.9|1873|1872.7|1001
1668454500000|2022-11-14 19:35:00|1873.5|1873.2|1871.6|1871.3|1874.8|1874.5|1871.5|1871.2|1081
1668454800000|2022-11-14 19:40:00|1871.5|1871.2|1871.7|1871.4|1873|1872.7|1870.6|1870.3|945
1668455100000|2022-11-14 19:45:00|1871.8|1871.5|1870.2|1869.9|1872|1871.7|1869.5|1869.2|965
1668455400000|2022-11-14 19:50:00|1870.1|1869.8|1870.7|1870.4|1871.9|1871.6|1869.8|1869.5|747
1668455700000|2022-11-14 19:55:00|1870.8|1870.5|1870.5|1870.2|1871.8|1871.5|1870|1869.7|837
1668456000000|2022-11-14 20:00:00|1870.7|1870.4|1873.5|1873.2|1873.7|1873.4|1870.6|1870.3|1243
1668456300000|2022-11-14 20:05:00|1873.6|1873.3|1870.5|1870.2|1874.2|1873.9|1870.4|1870.1|711
1668456600000|2022-11-14 20:10:00|1870.6|1870.3|1864.2|1863.9|1870.9|1870.6|1863.5|1863.2|1556
1668456900000|2022-11-14 20:15:00|1864.1|1863.8|1866.1|1865.8|1866.3|1866|1862.4|1862.1|1457
1668457200000|2022-11-14 20:20:00|1866.3|1866|1868|1867.7|1868.5|1868.2|1865.8|1865.5|1462
1668457500000|2022-11-14 20:25:00|1868.1|1867.8|1866.8|1866.5|1868.4|1868.1|1866.7|1866.4|1041
1668457800000|2022-11-14 20:30:00|1867|1866.7|1864.9|1864.6|1868.4|1868.1|1864.8|1864.5|2046
1668458100000|2022-11-14 20:35:00|1865|1864.7|1867.4|1867.1|1868.2|1867.9|1864.9|1864.6|1924
1668458400000|2022-11-14 20:40:00|1867.6|1867.3|1864.4|1864.1|1868.1|1867.8|1864.2|1863.9|1625
1668458700000|2022-11-14 20:45:00|1864.3|1864|1860.6|1860.3|1864.5|1864.2|1860.3|1860|2285
1668459000000|2022-11-14 20:50:00|1860.7|1860.4|1857.8|1857.5|1861.9|1861.6|1857.6|1857.3|2799
1668459300000|2022-11-14 20:55:00|1857.7|1857.4|1854.2|1853.9|1857.8|1857.5|1852.8|1852.5|9299
1668459600000|2022-11-14 21:00:00|1854.1|1853.8|1856.2|1855.9|1856.9|1856.6|1854.1|1853.8|3559
1668459900000|2022-11-14 21:05:00|1856.4|1856.1|1857.3|1857|1857.8|1857.5|1856.2|1855.9|1263
1668460200000|2022-11-14 21:10:00|1857.4|1857.1|1859.8|1859.5|1859.9|1859.6|1857.1|1856.8|1576
1668460500000|2022-11-14 21:15:00|1859.7|1859.4|1856.5|1856.2|1859.7|1859.4|1856.2|1855.9|740
1668460800000|2022-11-14 21:20:00|1856.4|1856.1|1855.5|1855.2|1857|1856.7|1855.2|1854.9|794
1668461100000|2022-11-14 21:25:00|1855.4|1855.1|1855.1|1854.8|1855.5|1855.2|1854.8|1854.5|597
1668461400000|2022-11-14 21:30:00|1855.2|1854.9|1855.9|1855.6|1856.4|1856.1|1855|1854.7|261
1668461700000|2022-11-14 21:35:00|1855.8|1855.5|1855.5|1855.2|1856.4|1856.1|1855.2|1854.9|261
1668462000000|2022-11-14 21:40:00|1855.4|1855.1|1857|1856.7|1857|1856.7|1855.2|1854.9|96
1668462300000|2022-11-14 21:45:00|1857.2|1856.9|1856.6|1856.3|1857.5|1857.2|1856.5|1856.2|108
1668462600000|2022-11-14 21:50:00|1856.8|1856.5|1857.1|1856.8|1857.6|1857.3|1856.4|1856.1|157
1668462900000|2022-11-14 21:55:00|1857.2|1856.9|1858.6|1857.8|1858.7|1858.2|1857.1|1856.8|146
1668463200000|2022-11-14 22:00:00|1858.5|1857.7|1858.7|1857.9|1859|1858.2|1858.4|1857.6|0
1668463500000|2022-11-14 22:05:00|1858.3|1857.5|1858.1|1857.3|1858.4|1857.6|1858|1857.2|0
1668463800000|2022-11-14 22:10:00|1858|1857.2|1858.3|1857.5|1858.4|1857.6|1858|1857.2|0
1668464100000|2022-11-14 22:15:00|1858.1|1857.3|1858.3|1857.5|1858.3|1857.5|1858.1|1857.3|0
1668464400000|2022-11-14 22:20:00|1858.4|1857.6|1858.3|1857.5|1858.4|1857.6|1858.2|1857.4|0
1668464700000|2022-11-14 22:25:00|1858|1857.2|1858|1857.2|1858.3|1857.5|1857.8|1857|0
1668465000000|2022-11-14 22:30:00|1858.1|1857.3|1858.2|1857.4|1858.2|1857.4|1858|1857.2|0
1668465300000|2022-11-14 22:35:00|1858.4|1857.6|1858.3|1857.5|1858.4|1857.6|1858.3|1857.5|0
1668465600000|2022-11-14 22:40:00|1858.4|1857.6|1858.6|1857.8|1858.7|1857.9|1858.3|1857.5|0
1668465900000|2022-11-14 22:45:00|1858.4|1857.6|1858.7|1857.9|1858.7|1857.9|1858.4|1857.6|0
1668466200000|2022-11-14 22:50:00|1858.5|1857.7|1858.5|1857.7|1858.5|1857.7|1858.3|1857.5|0
1668466500000|2022-11-14 22:55:00|1858.3|1857.5|1858.5|1857.7|1858.6|1857.8|1858.3|1857.5|0
1668466800000|2022-11-14 23:00:00|1858.2|1857.4|1858.5|1858.2|1859.9|1859.6|1858.2|1857.4|212
1668467100000|2022-11-14 23:05:00|1858.6|1858.3|1858.5|1858.2|1859.2|1858.9|1858.3|1858|58
1668467400000|2022-11-14 23:10:00|1858.7|1858.4|1859.5|1859.2|1859.8|1859.5|1858.4|1858.1|90
1668467700000|2022-11-14 23:15:00|1859.8|1859.5|1859.5|1859.2|1860.2|1859.9|1859.5|1859.2|114
1668468000000|2022-11-14 23:20:00|1859.7|1859.4|1860.1|1859.8|1860.5|1860.2|1859.4|1859.1|76
1668468300000|2022-11-14 23:25:00|1860.3|1860|1859.9|1859.6|1860.3|1860|1859.5|1859.2|36
1668468600000|2022-11-14 23:30:00|1860.1|1859.8|1860|1859.7|1860.3|1860|1859.7|1859.4|27
1668468900000|2022-11-14 23:35:00|1859.9|1859.6|1860.1|1859.8|1860.2|1859.9|1859.5|1859.2|33
1668469200000|2022-11-14 23:40:00|1860.2|1859.9|1860.2|1859.9|1860.9|1860.6|1860|1859.7|79
1668469500000|2022-11-14 23:45:00|1860.3|1860|1858.8|1858.5|1860.4|1860.1|1858.8|1858.5|97
1668469800000|2022-11-14 23:50:00|1858.9|1858.6|1858.5|1858.2|1859.2|1858.9|1858.4|1858.1|64
1668470100000|2022-11-14 23:55:00|1858.4|1858.1|1858.2|1857.9|1858.8|1858.5|1858.1|1857.8|93
1668470400000|2022-11-15 00:00:00|1858.1|1857.8|1859.5|1859.2|1859.6|1859.3|1857.7|1857.4|108
1668470700000|2022-11-15 00:05:00|1859.4|1859.1|1858.2|1857.9|1859.4|1859.1|1858.1|1857.8|33
1668471000000|2022-11-15 00:10:00|1858.3|1858|1858.6|1858.3|1859.9|1859.6|1858.2|1857.9|60
1668471300000|2022-11-15 00:15:00|1858.7|1858.4|1858.7|1858.4|1858.9|1858.6|1858.1|1857.8|31
1668471600000|2022-11-15 00:20:00|1858.6|1858.3|1859.1|1858.8|1859.4|1859.1|1858.1|1857.8|39
1668471900000|2022-11-15 00:25:00|1859.2|1858.9|1858.4|1858.1|1859.2|1858.9|1858.1|1857.8|18
1668472200000|2022-11-15 00:30:00|1858.3|1858|1858.7|1858.4|1859.2|1858.9|1858.1|1857.8|89
1668472500000|2022-11-15 00:35:00|1858.8|1858.5|1858.6|1858.3|1859|1858.7|1857.9|1857.6|42
1668472800000|2022-11-15 00:40:00|1858.7|1858.4|1858.1|1857.8|1859|1858.7|1858.1|1857.8|28
1668473100000|2022-11-15 00:45:00|1858.2|1857.9|1857.5|1857.2|1858.7|1858.4|1857.2|1856.9|26
1668473400000|2022-11-15 00:50:00|1857.6|1857.3|1858.2|1857.9|1858.6|1858.3|1857.6|1857.3|24
1668473700000|2022-11-15 00:55:00|1858.1|1857.8|1857.5|1857.2|1858.4|1858.1|1856.9|1856.6|49
1668474000000|2022-11-15 01:00:00|1857.6|1857.3|1858.1|1857.8|1858.2|1857.9|1857|1856.7|65
1668474300000|2022-11-15 01:05:00|1858.2|1857.9|1857.9|1857.6|1858.2|1857.9|1857.2|1856.9|30
1668474600000|2022-11-15 01:10:00|1857.8|1857.5|1858.4|1858.1|1858.7|1858.4|1857.8|1857.5|7
1668474900000|2022-11-15 01:15:00|1858.5|1858.2|1859.4|1859.1|1860.3|1860|1858|1857.7|58
1668475200000|2022-11-15 01:20:00|1859.5|1859.2|1859.9|1859.6|1860.3|1860|1859.2|1858.9|37
1668475500000|2022-11-15 01:25:00|1860|1859.7|1860.1|1859.8|1860.6|1860.3|1859.6|1859.3|55
1668475800000|2022-11-15 01:30:00|1860|1859.7|1859.2|1858.9|1860.2|1859.9|1858.1|1857.8|60
1668476100000|2022-11-15 01:35:00|1859.4|1859.1|1860.3|1860|1860.5|1860.2|1858.7|1858.4|28
1668476400000|2022-11-15 01:40:00|1860.2|1859.9|1859.9|1859.6|1860.7|1860.4|1859.7|1859.4|45
1668476700000|2022-11-15 01:45:00|1860|1859.7|1860.2|1859.9|1860.7|1860.4|1859.4|1859.1|32
1668477000000|2022-11-15 01:50:00|1860.3|1860|1861.2|1860.9|1861.3|1861|1860.1|1859.8|59
1668477300000|2022-11-15 01:55:00|1861.3|1861|1860.7|1860.4|1861.6|1861.3|1860.2|1859.9|44
1668477600000|2022-11-15 02:00:00|1860.8|1860.5|1860.9|1860.6|1861|1860.7|1859.9|1859.6|42
1668477900000|2022-11-15 02:05:00|1860.8|1860.5|1860.5|1860.2|1861.4|1861.1|1860.2|1859.9|75
1668478200000|2022-11-15 02:10:00|1860.4|1860.1|1861.4|1861.1|1861.6|1861.3|1860|1859.7|29
1668478500000|2022-11-15 02:15:00|1861.5|1861.2|1862.1|1861.8|1862.2|1861.9|1861.2|1860.9|97
1668478800000|2022-11-15 02:20:00|1862|1861.7|1862.1|1861.8|1862.2|1861.9|1861.3|1861|46
1668479100000|2022-11-15 02:25:00|1862|1861.7|1861.7|1861.4|1862.4|1862.1|1861.5|1861.2|32
1668479400000|2022-11-15 02:30:00|1861.6|1861.3|1861.3|1861|1861.8|1861.5|1861.1|1860.8|36
1668479700000|2022-11-15 02:35:00|1861.2|1860.9|1862.2|1861.9|1862.2|1861.9|1861.2|1860.9|49
1668480000000|2022-11-15 02:40:00|1862.1|1861.8|1862.3|1862|1862.7|1862.4|1862|1861.7|68
1668480300000|2022-11-15 02:45:00|1862.4|1862.1|1861.3|1861|1862.5|1862.2|1861|1860.7|65
1668480600000|2022-11-15 02:50:00|1861.4|1861.1|1862.5|1862.2|1862.8|1862.5|1861.4|1861.1|92
1668480900000|2022-11-15 02:55:00|1862.4|1862.1|1863.1|1862.8|1863.1|1862.8|1862.3|1862|46
1668481200000|2022-11-15 03:00:00|1863.2|1862.9|1863.1|1862.8|1863.3|1863|1862.7|1862.4|41
1668481500000|2022-11-15 03:05:00|1863|1862.7|1863.5|1863.2|1863.6|1863.3|1862.9|1862.6|43
1668481800000|2022-11-15 03:10:00|1863.6|1863.3|1862.8|1862.5|1864|1863.7|1862.8|1862.5|53
1668482100000|2022-11-15 03:15:00|1862.9|1862.6|1863.3|1863|1863.7|1863.4|1862.7|1862.4|45
1668482400000|2022-11-15 03:20:00|1863.4|1863.1|1863.1|1862.8|1863.6|1863.3|1862.5|1862.2|40
1668482700000|2022-11-15 03:25:00|1863|1862.7|1863.2|1862.9|1863.7|1863.4|1862.8|1862.5|33
1668483000000|2022-11-15 03:30:00|1863|1862.7|1863.3|1863|1863.3|1863|1862.5|1862.2|35
1668483300000|2022-11-15 03:35:00|1863.2|1862.9|1863.6|1863.3|1863.7|1863.4|1863|1862.7|27
1668483600000|2022-11-15 03:40:00|1863.5|1863.2|1863.1|1862.8|1863.8|1863.5|1863.1|1862.8|11
1668483900000|2022-11-15 03:45:00|1863.2|1862.9|1863.7|1863.4|1864|1863.7|1863.1|1862.8|35
1668484200000|2022-11-15 03:50:00|1863.6|1863.3|1863.5|1863.2|1864.1|1863.8|1863.2|1862.9|44
1668484500000|2022-11-15 03:55:00|1863.4|1863.1|1863.3|1863|1863.6|1863.3|1863.1|1862.8|43
1668484800000|2022-11-15 04:00:00|1863.4|1863.1|1863.3|1863|1863.6|1863.3|1862.8|1862.5|35
1668485100000|2022-11-15 04:05:00|1863.2|1862.9|1863.2|1862.9|1863.5|1863.2|1863|1862.7|20
1668485400000|2022-11-15 04:10:00|1863.3|1863|1862.7|1862.4|1863.5|1863.2|1862.6|1862.3|24
1668485700000|2022-11-15 04:15:00|1862.6|1862.3|1862.7|1862.4|1862.9|1862.6|1862.5|1862.2|19
1668486000000|2022-11-15 04:20:00|1862.8|1862.5|1862.6|1862.3|1862.8|1862.5|1862.3|1862|24
1668486300000|2022-11-15 04:25:00|1862.7|1862.4|1862.7|1862.4|1862.9|1862.6|1862.2|1861.9|24
1668486600000|2022-11-15 04:30:00|1862.6|1862.3|1863.1|1862.8|1863.2|1862.9|1862.5|1862.2|25
1668486900000|2022-11-15 04:35:00|1863|1862.7|1863.1|1862.8|1863.3|1863|1862.8|1862.5|8
1668487200000|2022-11-15 04:40:00|1863|1862.7|1862.7|1862.4|1863.2|1862.9|1862.6|1862.3|46
1668487500000|2022-11-15 04:45:00|1862.6|1862.3|1862.4|1862.1|1862.8|1862.5|1862.4|1862.1|8
1668487800000|2022-11-15 04:50:00|1862.5|1862.2|1862.7|1862.4|1863|1862.7|1862.4|1862.1|20
1668488100000|2022-11-15 04:55:00|1862.8|1862.5|1862.6|1862.3|1862.8|1862.5|1862.4|1862.1|12
1668488400000|2022-11-15 05:00:00|1862.7|1862.4|1863.2|1862.9|1863.7|1863.4|1862.4|1862.1|66
1668488700000|2022-11-15 05:05:00|1863.1|1862.8|1864.2|1863.9|1864.2|1863.9|1862.9|1862.6|89
1668489000000|2022-11-15 05:10:00|1864.3|1864|1864.6|1864.3|1865.4|1865.1|1864|1863.7|194
1668489300000|2022-11-15 05:15:00|1864.7|1864.4|1864.2|1863.9|1864.8|1864.5|1864.1|1863.8|63
1668489600000|2022-11-15 05:20:00|1864.3|1864|1864.4|1864.1|1864.4|1864.1|1863.8|1863.5|24
1668489900000|2022-11-15 05:25:00|1864.3|1864|1864.1|1863.8|1864.5|1864.2|1864|1863.7|25
1668490200000|2022-11-15 05:30:00|1864.2|1863.9|1863.6|1863.3|1864.3|1864|1863.2|1862.9|47
1668490500000|2022-11-15 05:35:00|1863.5|1863.2|1863.7|1863.4|1863.8|1863.5|1863.1|1862.8|35
1668490800000|2022-11-15 05:40:00|1863.6|1863.3|1863.9|1863.6|1864|1863.7|1863.3|1863|13
1668491100000|2022-11-15 05:45:00|1864|1863.7|1863.8|1863.5|1864.1|1863.8|1863.4|1863.1|32
1668491400000|2022-11-15 05:50:00|1863.7|1863.4|1863.8|1863.5|1864.2|1863.9|1863.5|1863.2|11
1668491700000|2022-11-15 05:55:00|1863.9|1863.6|1863.8|1863.5|1864|1863.7|1863.5|1863.2|39
1668492000000|2022-11-15 06:00:00|1863.7|1863.4|1864|1863.7|1864.8|1864.5|1863.5|1863.2|76
1668492300000|2022-11-15 06:05:00|1863.9|1863.6|1864.5|1864.2|1864.8|1864.5|1863.8|1863.5|34
1668492600000|2022-11-15 06:10:00|1864.6|1864.3|1864.6|1864.3|1865.2|1864.9|1864|1863.7|70
1668492900000|2022-11-15 06:15:00|1864.7|1864.4|1863.9|1863.6|1864.8|1864.5|1863.8|1863.5|38
1668493200000|2022-11-15 06:20:00|1864|1863.7|1864.1|1863.8|1864.2|1863.9|1863.9|1863.6|6
1668493500000|2022-11-15 06:25:00|1864|1863.7|1864.6|1864.3|1864.7|1864.4|1864|1863.7|19
1668493800000|2022-11-15 06:30:00|1864.7|1864.4|1864.8|1864.5|1865|1864.7|1864.3|1864|72
1668494100000|2022-11-15 06:35:00|1864.9|1864.6|1864.5|1864.2|1864.9|1864.6|1864.3|1864|9
1668494400000|2022-11-15 06:40:00|1864.4|1864.1|1864.4|1864.1|1864.6|1864.3|1864.1|1863.8|17
1668494700000|2022-11-15 06:45:00|1864.3|1864|1864.5|1864.2|1864.7|1864.4|1863.6|1863.3|62
1668495000000|2022-11-15 06:50:00|1864.4|1864.1|1865.5|1865.2|1865.6|1865.3|1864.4|1864.1|111
1668495300000|2022-11-15 06:55:00|1865.4|1865.1|1865.7|1865.4|1866|1865.7|1865.1|1864.8|115
1668495600000|2022-11-15 07:00:00|1865.8|1865.5|1865.9|1865.6|1866.3|1866|1865.4|1865.1|96
1668495900000|2022-11-15 07:05:00|1865.8|1865.5|1866.6|1866.3|1866.8|1866.5|1865.8|1865.5|94
1668496200000|2022-11-15 07:10:00|1866.7|1866.4|1867.1|1866.8|1868.3|1868|1866.5|1866.2|158
1668496500000|2022-11-15 07:15:00|1867|1866.7|1868|1867.7|1868.1|1867.8|1866.9|1866.6|132
1668496800000|2022-11-15 07:20:00|1868.1|1867.8|1869.6|1869.3|1869.7|1869.4|1867.9|1867.6|198
1668497100000|2022-11-15 07:25:00|1869.5|1869.2|1868.8|1868.5|1869.6|1869.3|1868.4|1868.1|46
1668497400000|2022-11-15 07:30:00|1868.9|1868.6|1868.3|1868|1869.4|1869.1|1868.2|1867.9|93
1668497700000|2022-11-15 07:35:00|1868.2|1867.9|1868.5|1868.2|1868.7|1868.4|1867.9|1867.6|83
1668498000000|2022-11-15 07:40:00|1868.4|1868.1|1869.4|1869.1|1869.4|1869.1|1868.4|1868.1|54
1668498300000|2022-11-15 07:45:00|1869.3|1869|1868.8|1868.5|1870.5|1870.2|1868.7|1868.4|138
1668498600000|2022-11-15 07:50:00|1868.9|1868.6|1867.5|1867.2|1869.4|1869.1|1867.4|1867.1|117
1668498900000|2022-11-15 07:55:00|1867.4|1867.1|1867.7|1867.4|1868.3|1868|1867.1|1866.8|87
1668499200000|2022-11-15 08:00:00|1867.9|1867.6|1868.3|1868|1868.9|1868.6|1867.1|1866.8|407
1668499500000|2022-11-15 08:05:00|1868.5|1868.2|1867.1|1866.8|1869.2|1868.9|1866.5|1866.2|170
1668499800000|2022-11-15 08:10:00|1867.2|1866.9|1867.4|1867.1|1868.5|1868.2|1866.8|1866.5|128
1668500100000|2022-11-15 08:15:00|1867.6|1867.3|1868.2|1867.9|1868.5|1868.2|1866.9|1866.6|126
1668500400000|2022-11-15 08:20:00|1868.1|1867.8|1867|1866.7|1869.1|1868.8|1866.9|1866.6|125
1668500700000|2022-11-15 08:25:00|1866.9|1866.6|1866.7|1866.4|1868.5|1868.2|1866.5|1866.2|110
1668501000000|2022-11-15 08:30:00|1866.6|1866.3|1866.6|1866.3|1867.7|1867.4|1866.3|1866|103
1668501300000|2022-11-15 08:35:00|1866.7|1866.4|1866.1|1865.8|1867.2|1866.9|1864.9|1864.6|199
1668501600000|2022-11-15 08:40:00|1866.2|1865.9|1866.6|1866.3|1866.6|1866.3|1865.5|1865.2|84
1668501900000|2022-11-15 08:45:00|1866.7|1866.4|1866.9|1866.6|1867.7|1867.4|1866.3|1866|106
1668502200000|2022-11-15 08:50:00|1866.8|1866.5|1867.8|1867.5|1868.1|1867.8|1866.1|1865.8|135
1668502500000|2022-11-15 08:55:00|1868|1867.7|1867.8|1867.5|1869.1|1868.8|1867.7|1867.4|177
1668502800000|2022-11-15 09:00:00|1867.6|1867.3|1868.3|1868|1868.3|1868|1867.3|1867|187
1668503100000|2022-11-15 09:05:00|1868.2|1867.9|1866.5|1866.2|1868.4|1868.1|1866|1865.7|194
1668503400000|2022-11-15 09:10:00|1866.6|1866.3|1866.7|1866.4|1866.9|1866.6|1865.7|1865.4|140
1668503700000|2022-11-15 09:15:00|1866.8|1866.5|1866|1865.7|1866.9|1866.6|1864.7|1864.4|159
1668504000000|2022-11-15 09:20:00|1866.2|1865.9|1865.3|1865|1866.4|1866.1|1865|1864.7|223
1668504300000|2022-11-15 09:25:00|1865.2|1864.9|1865.6|1865.3|1865.6|1865.3|1864.6|1864.3|270
1668504600000|2022-11-15 09:30:00|1865.7|1865.4|1865.7|1865.4|1865.8|1865.5|1864.7|1864.4|245
1668504900000|2022-11-15 09:35:00|1865.6|1865.3|1864.7|1864.4|1865.7|1865.4|1864.4|1864.1|100
1668505200000|2022-11-15 09:40:00|1864.8|1864.5|1865.7|1865.4|1866.1|1865.8|1864.2|1863.9|182
1668505500000|2022-11-15 09:45:00|1865.8|1865.5|1865.2|1864.9|1866.2|1865.9|1865|1864.7|92
1668505800000|2022-11-15 09:50:00|1865.1|1864.8|1866.4|1866.1|1866.9|1866.6|1865|1864.7|158
1668506100000|2022-11-15 09:55:00|1866.3|1866|1866.4|1866.1|1867.1|1866.8|1866.2|1865.9|79
1668506400000|2022-11-15 10:00:00|1866.3|1866|1868|1867.7|1868.2|1867.9|1866.3|1866|219
1668506700000|2022-11-15 10:05:00|1867.9|1867.6|1868.1|1867.8|1868.3|1868|1867.4|1867.1|120
1668507000000|2022-11-15 10:10:00|1868|1867.7|1869.7|1869.4|1869.7|1869.4|1867.4|1867.1|148
1668507300000|2022-11-15 10:15:00|1869.6|1869.3|1868.2|1867.9|1869.6|1869.3|1868.2|1867.9|94
1668507600000|2022-11-15 10:20:00|1868.3|1868|1867.2|1866.9|1868.7|1868.4|1867.1|1866.8|123
1668507900000|2022-11-15 10:25:00|1867.3|1867|1866.6|1866.3|1867.5|1867.2|1866.5|1866.2|75
1668508200000|2022-11-15 10:30:00|1866.5|1866.2|1866.6|1866.3|1867.2|1866.9|1865.8|1865.5|168
1668508500000|2022-11-15 10:35:00|1866.5|1866.2|1866.1|1865.8|1867.3|1867|1865.2|1864.9|165
1668508800000|2022-11-15 10:40:00|1866.2|1865.9|1866.2|1865.9|1866.6|1866.3|1865.6|1865.3|116
1668509100000|2022-11-15 10:45:00|1866.1|1865.8|1865.9|1865.6|1866.8|1866.5|1865.8|1865.5|121
1668509400000|2022-11-15 10:50:00|1866|1865.7|1865.8|1865.5|1866.4|1866.1|1865.6|1865.3|112
1668509700000|2022-11-15 10:55:00|1865.9|1865.6|1866.2|1865.9|1866.6|1866.3|1865.4|1865.1|60
1668510000000|2022-11-15 11:00:00|1866.1|1865.8|1867.5|1867.2|1868.8|1868.5|1866.1|1865.8|467
1668510300000|2022-11-15 11:05:00|1867.6|1867.3|1867.2|1866.9|1868.1|1867.8|1866.6|1866.3|228
1668510600000|2022-11-15 11:10:00|1867.1|1866.8|1866.1|1865.8|1867.8|1867.5|1866.1|1865.8|329
1668510900000|2022-11-15 11:15:00|1866.2|1865.9|1865.4|1865.1|1866.7|1866.4|1865.1|1864.8|196
1668511200000|2022-11-15 11:20:00|1865.7|1865.4|1865|1864.7|1865.9|1865.6|1864.9|1864.6|192
1668511500000|2022-11-15 11:25:00|1864.9|1864.6|1866.1|1865.8|1866.4|1866.1|1864.9|1864.6|123
1668511800000|2022-11-15 11:30:00|1866.2|1865.9|1865|1864.7|1866.3|1866|1864.9|1864.6|145
1668512100000|2022-11-15 11:35:00|1865.1|1864.8|1864|1863.7|1865.9|1865.6|1863.8|1863.5|200
1668512400000|2022-11-15 11:40:00|1863.9|1863.6|1864|1863.7|1864.3|1864|1863.5|1863.2|195
1668512700000|2022-11-15 11:45:00|1863.9|1863.6|1865|1864.7|1865.2|1864.9|1863.8|1863.5|73
1668513000000|2022-11-15 11:50:00|1864.9|1864.6|1865.1|1864.8|1865.5|1865.2|1864.5|1864.2|84
1668513300000|2022-11-15 11:55:00|1865|1864.7|1866.4|1866.1|1866.5|1866.2|1865|1864.7|165
1668513600000|2022-11-15 12:00:00|1866.3|1866|1865.2|1864.9|1866.4|1866.1|1864.7|1864.4|159
1668513900000|2022-11-15 12:05:00|1865.3|1865|1866.6|1866.3|1867.2|1866.9|1864.9|1864.6|254
1668514200000|2022-11-15 12:10:00|1866.5|1866.2|1866.2|1865.9|1867.5|1867.2|1866.1|1865.8|378
1668514500000|2022-11-15 12:15:00|1866.1|1865.8|1867.5|1867.2|1867.6|1867.3|1865.1|1864.8|179
1668514800000|2022-11-15 12:20:00|1867.4|1867.1|1869.4|1869.1|1869.8|1869.5|1867|1866.7|466
1668515100000|2022-11-15 12:25:00|1869.3|1869|1870.6|1870.3|1871.7|1871.4|1869.1|1868.8|767
1668515400000|2022-11-15 12:30:00|1870.7|1870.4|1871.1|1870.8|1871.6|1871.3|1870.7|1870.4|381
1668515700000|2022-11-15 12:35:00|1871.2|1870.9|1871.2|1870.9|1871.8|1871.5|1870.7|1870.4|307
1668516000000|2022-11-15 12:40:00|1871.1|1870.8|1871.2|1870.9|1871.5|1871.2|1870.1|1869.8|410
1668516300000|2022-11-15 12:45:00|1871.1|1870.8|1871.3|1871|1872|1871.7|1870.9|1870.6|175
1668516600000|2022-11-15 12:50:00|1871.4|1871.1|1869.9|1869.6|1871.4|1871.1|1869.7|1869.4|334
1668516900000|2022-11-15 12:55:00|1870|1869.7|1870.5|1870.2|1870.8|1870.5|1869.6|1869.3|241
1668517200000|2022-11-15 13:00:00|1870.6|1870.3|1870.1|1869.8|1871.8|1871.5|1869.7|1869.4|355
1668517500000|2022-11-15 13:05:00|1870.2|1869.9|1873|1872.7|1873|1872.7|1870|1869.7|456
1668517800000|2022-11-15 13:10:00|1872.9|1872.6|1872.5|1872.2|1873.3|1873|1872.1|1871.8|311
1668518100000|2022-11-15 13:15:00|1872.6|1872.3|1871.5|1871.2|1873|1872.7|1871.4|1871.1|370
1668518400000|2022-11-15 13:20:00|1871.6|1871.3|1868.9|1868.6|1871.6|1871.3|1868.8|1868.5|449
1668518700000|2022-11-15 13:25:00|1868.8|1868.5|1870.1|1869.8|1870.7|1870.4|1868.8|1868.5|256
1668519000000|2022-11-15 13:30:00|1870|1869.7|1887.9|1887.6|1892.3|1892|1870|1869.7|4370
1668519300000|2022-11-15 13:35:00|1887.6|1887.3|1885.4|1885.1|1888.6|1888.3|1885|1884.7|1496
1668519600000|2022-11-15 13:40:00|1885.5|1885.2|1882.3|1882|1886.1|1885.8|1881.9|1881.6|1134
1668519900000|2022-11-15 13:45:00|1882.5|1882.2|1883.7|1883.4|1884.3|1884|1880.5|1880.2|887
1668520200000|2022-11-15 13:50:00|1883.6|1883.3|1882.1|1881.8|1884.6|1884.3|1878.8|1878.5|992
1668520500000|2022-11-15 13:55:00|1882.2|1881.9|1884.5|1884.2|1884.5|1884.2|1881|1880.7|489
1668520800000|2022-11-15 14:00:00|1884.6|1884.3|1882.1|1881.8|1885.6|1885.3|1881.6|1881.3|1145
1668521100000|2022-11-15 14:05:00|1882|1881.7|1884.3|1884|1884.4|1884.1|1881.6|1881.3|839
1668521400000|2022-11-15 14:10:00|1884.4|1884.1|1883.2|1882.9|1886.8|1886.5|1882.4|1882.1|1302
1668521700000|2022-11-15 14:15:00|1883.3|1883|1882|1881.7|1883.8|1883.5|1881.8|1881.5|1045
1668522000000|2022-11-15 14:20:00|1882.1|1881.8|1882.7|1882.4|1883.7|1883.4|1881|1880.7|1307
1668522300000|2022-11-15 14:25:00|1882.5|1882.2|1882.8|1882.5|1883.4|1883.1|1881.4|1881.1|1259
1668522600000|2022-11-15 14:30:00|1883.3|1883|1883.2|1882.9|1894.6|1894.3|1880.8|1880.5|10845
1668522900000|2022-11-15 14:35:00|1883.1|1882.8|1884.5|1884.2|1890.2|1889.9|1882.5|1882.2|4978
1668523200000|2022-11-15 14:40:00|1885|1884.7|1878.1|1877.8|1886.9|1886.6|1877.6|1877.3|3546
1668523500000|2022-11-15 14:45:00|1878|1877.7|1876.1|1875.8|1879.2|1878.9|1871.8|1871.5|4190
1668523800000|2022-11-15 14:50:00|1876.2|1875.9|1880.6|1880.3|1884|1883.7|1876.2|1875.9|3567
1668524100000|2022-11-15 14:55:00|1880.8|1880.5|1887.8|1887.5|1887.9|1887.6|1880.4|1880.1|3437
1668524400000|2022-11-15 15:00:00|1887.9|1887.6|1890.3|1890|1890.5|1890.2|1887.1|1886.8|2599
1668524700000|2022-11-15 15:05:00|1890.1|1889.8|1885.9|1885.6|1891.6|1891.3|1885|1884.7|3011
1668525000000|2022-11-15 15:10:00|1886.1|1885.8|1886.4|1886.1|1888|1887.7|1884.6|1884.3|2713
1668525300000|2022-11-15 15:15:00|1886.5|1886.2|1887.1|1886.8|1892.1|1891.8|1886.1|1885.8|3312
1668525600000|2022-11-15 15:20:00|1886.8|1886.5|1895|1894.7|1895.1|1894.8|1884.3|1884|3631
1668525900000|2022-11-15 15:25:00|1894.9|1894.6|1898.4|1898.1|1898.4|1898.1|1894.3|1894|3391
1668526200000|2022-11-15 15:30:00|1898.3|1898|1899.5|1899.2|1900.4|1900.1|1895.9|1895.6|3270
1668526500000|2022-11-15 15:35:00|1899.4|1899.1|1894.4|1894.1|1900.4|1900.1|1893.5|1893.2|2964
1668526800000|2022-11-15 15:40:00|1894.2|1893.9|1895.3|1895|1897.1|1896.8|1892.5|1892.2|2041
1668527100000|2022-11-15 15:45:00|1895.1|1894.8|1890.8|1890.5|1897.1|1896.8|1888.7|1888.4|3215
1668527400000|2022-11-15 15:50:00|1890.6|1890.3|1892.1|1891.8|1893.2|1892.9|1886.9|1886.6|2526
1668527700000|2022-11-15 15:55:00|1892|1891.7|1889.1|1888.8|1894.3|1894|1889.1|1888.8|1644
1668528000000|2022-11-15 16:00:00|1889|1888.7|1887.3|1887|1890.3|1890|1884|1883.7|2820
1668528300000|2022-11-15 16:05:00|1887.1|1886.8|1888.1|1887.8|1891.8|1891.5|1886.8|1886.5|1923
1668528600000|2022-11-15 16:10:00|1887.7|1887.4|1889.7|1889.4|1890.1|1889.8|1886.2|1885.9|1460
1668528900000|2022-11-15 16:15:00|1889.6|1889.3|1889.4|1889.1|1892.9|1892.6|1887.4|1887.1|1841
1668529200000|2022-11-15 16:20:00|1889|1888.7|1891.8|1891.5|1893.7|1893.4|1889|1888.7|1612
1668529500000|2022-11-15 16:25:00|1891.7|1891.4|1889.5|1889.2|1892.6|1892.3|1888.5|1888.2|1371
1668529800000|2022-11-15 16:30:00|1889.6|1889.3|1895.1|1894.8|1895.2|1894.9|1889.5|1889.2|2256
1668530100000|2022-11-15 16:35:00|1895.2|1894.9|1893.8|1893.5|1895.3|1895|1891.8|1891.5|1839
1668530400000|2022-11-15 16:40:00|1893.9|1893.6|1895.2|1894.9|1896.1|1895.8|1893.8|1893.5|1547
1668530700000|2022-11-15 16:45:00|1895.1|1894.8|1895.2|1894.9|1896|1895.7|1893.2|1892.9|1880
1668531000000|2022-11-15 16:50:00|1895.1|1894.8|1893.7|1893.4|1895.6|1895.3|1892.7|1892.4|1069
1668531300000|2022-11-15 16:55:00|1893.8|1893.5|1895.6|1895.3|1895.7|1895.4|1892.6|1892.3|899
1668531600000|2022-11-15 17:00:00|1895.5|1895.2|1892.3|1892|1896.1|1895.8|1889.3|1889|2087
1668531900000|2022-11-15 17:05:00|1892.6|1892.3|1893.8|1893.5|1894.1|1893.8|1890.9|1890.6|1118
1668532200000|2022-11-15 17:10:00|1893.9|1893.6|1894.8|1894.5|1897.4|1897.1|1893.7|1893.4|1717
1668532500000|2022-11-15 17:15:00|1894.7|1894.4|1892.6|1892.3|1895|1894.7|1892.5|1892.2|907
1668532800000|2022-11-15 17:20:00|1892.7|1892.4|1892.5|1892.2|1894|1893.7|1890.7|1890.4|945
1668533100000|2022-11-15 17:25:00|1892.6|1892.3|1891.9|1891.6|1893.3|1893|1891.1|1890.8|724
1668533400000|2022-11-15 17:30:00|1891.8|1891.5|1894.4|1894.1|1895.2|1894.9|1890.6|1890.3|1086
1668533700000|2022-11-15 17:35:00|1894.3|1894|1892.7|1892.4|1895.2|1894.9|1892.3|1892|800
1668534000000|2022-11-15 17:40:00|1892.9|1892.6|1890.6|1890.3|1893.8|1893.5|1890|1889.7|1103
1668534300000|2022-11-15 17:45:00|1890.5|1890.2|1892.3|1892|1892.3|1892|1888.4|1888.1|1078
1668534600000|2022-11-15 17:50:00|1892.4|1892.1|1891.3|1891|1892.5|1892.2|1890.9|1890.6|437
1668534900000|2022-11-15 17:55:00|1891.4|1891.1|1893.5|1893.2|1893.5|1893.2|1889.6|1889.3|688
1668535200000|2022-11-15 18:00:00|1893.6|1893.3|1893.9|1893.6|1894.9|1894.6|1892.8|1892.5|720
1668535500000|2022-11-15 18:05:00|1893.8|1893.5|1892.1|1891.8|1894.1|1893.8|1891.7|1891.4|602
1668535800000|2022-11-15 18:10:00|1892.2|1891.9|1892.1|1891.8|1893|1892.7|1890.2|1889.9|840
1668536100000|2022-11-15 18:15:00|1891.9|1891.6|1885.9|1885.6|1892.1|1891.8|1885.4|1885.1|2440
1668536400000|2022-11-15 18:20:00|1885.6|1885.3|1878.7|1878.4|1885.8|1885.5|1875.7|1875.4|3754
1668536700000|2022-11-15 18:25:00|1878.9|1878.6|1874.5|1874.2|1881.8|1881.5|1872.4|1872.1|4218
1668537000000|2022-11-15 18:30:00|1874.3|1874|1870.9|1870.6|1877.4|1877.1|1870|1869.7|3886
1668537300000|2022-11-15 18:35:00|1871|1870.7|1869.6|1869.3|1876|1875.7|1866.4|1866.1|4810
1668537600000|2022-11-15 18:40:00|1869.3|1869|1872.9|1872.6|1875.3|1875|1865.5|1865.2|4764
1668537900000|2022-11-15 18:45:00|1872.7|1872.4|1871.7|1871.4|1878.3|1878|1871.6|1871.3|3558
1668538200000|2022-11-15 18:50:00|1871.6|1871.3|1877|1876.7|1877.3|1877|1871.6|1871.3|2275
1668538500000|2022-11-15 18:55:00|1876.7|1876.4|1875.5|1875.2|1879.3|1879|1874.7|1874.4|2815
1668538800000|2022-11-15 19:00:00|1875.6|1875.3|1865.7|1865.4|1877.6|1877.3|1865.6|1865.3|2774
1668539100000|2022-11-15 19:05:00|1865.9|1865.6|1873|1872.7|1873.6|1873.3|1865.6|1865.3|3137
1668539400000|2022-11-15 19:10:00|1872.8|1872.5|1880|1879.7|1884.1|1883.8|1872.4|1872.1|6006
1668539700000|2022-11-15 19:15:00|1879.8|1879.5|1880.8|1880.5|1882.3|1882|1877.4|1877.1|2112
1668540000000|2022-11-15 19:20:00|1880.7|1880.4|1884.7|1884.4|1885.8|1885.5|1880.5|1880.2|3058
1668540300000|2022-11-15 19:25:00|1884.6|1884.3|1882.2|1881.9|1885.6|1885.3|1879.6|1879.3|1884
1668540600000|2022-11-15 19:30:00|1882.5|1882.2|1879.7|1879.4|1883.3|1883|1879.4|1879.1|1502
1668540900000|2022-11-15 19:35:00|1879.6|1879.3|1879.6|1879.3|1883.3|1883|1878.4|1878.1|1776
1668541200000|2022-11-15 19:40:00|1879.8|1879.5|1879.7|1879.4|1883|1882.7|1878.9|1878.6|1617
1668541500000|2022-11-15 19:45:00|1879.4|1879.1|1877.7|1877.4|1881.5|1881.2|1876.5|1876.2|1243
1668541800000|2022-11-15 19:50:00|1877.6|1877.3|1879.1|1878.8|1879.4|1879.1|1876.2|1875.9|1255
1668542100000|2022-11-15 19:55:00|1879.2|1878.9|1885|1884.7|1886.9|1886.6|1878.3|1878|2025
1668542400000|2022-11-15 20:00:00|1885.1|1884.8|1886.8|1886.5|1888.1|1887.8|1884.2|1883.9|1677
1668542700000|2022-11-15 20:05:00|1886.7|1886.4|1884.2|1883.9|1886.8|1886.5|1882.4|1882.1|1412
1668543000000|2022-11-15 20:10:00|1884.4|1884.1|1883.6|1883.3|1885.6|1885.3|1881.4|1881.1|1100
1668543300000|2022-11-15 20:15:00|1883.8|1883.5|1885.7|1885.4|1886.5|1886.2|1883.5|1883.2|1227
1668543600000|2022-11-15 20:20:00|1885.6|1885.3|1886.5|1886.2|1887.4|1887.1|1883.5|1883.2|1300
1668543900000|2022-11-15 20:25:00|1886.8|1886.5|1884.5|1884.2|1887|1886.7|1883.6|1883.3|823
1668544200000|2022-11-15 20:30:00|1884.7|1884.4|1879.9|1879.6|1884.7|1884.4|1879.7|1879.4|1600
1668544500000|2022-11-15 20:35:00|1879.8|1879.5|1884.1|1883.8|1884.9|1884.6|1879.8|1879.5|1291
1668544800000|2022-11-15 20:40:00|1884.2|1883.9|1884.3|1884|1885.2|1884.9|1883.2|1882.9|931
1668545100000|2022-11-15 20:45:00|1884.1|1883.8|1880.7|1880.4|1884.1|1883.8|1879.7|1879.4|1893
1668545400000|2022-11-15 20:50:00|1880.8|1880.5|1879.2|1878.9|1881.1|1880.8|1877.9|1877.6|2281
1668545700000|2022-11-15 20:55:00|1879.1|1878.8|1881.3|1881|1881.3|1881|1878|1877.7|6911
1668546000000|2022-11-15 21:00:00|1881.4|1881.1|1883.3|1883|1884|1883.7|1880.8|1880.5|3374
1668546300000|2022-11-15 21:05:00|1883.1|1882.8|1882.1|1881.8|1883.6|1883.3|1882|1881.7|578
1668546600000|2022-11-15 21:10:00|1882.2|1881.9|1880|1879.7|1882.3|1882|1877.5|1877.2|1163
1668546900000|2022-11-15 21:15:00|1880.3|1880|1881.2|1880.9|1881.4|1881.1|1879.8|1879.5|485
1668547200000|2022-11-15 21:20:00|1881.1|1880.8|1879.9|1879.6|1881.2|1880.9|1879.3|1879|334
1668547500000|2022-11-15 21:25:00|1880|1879.7|1879|1878.7|1880.3|1880|1878.6|1878.3|341
1668547800000|2022-11-15 21:30:00|1878.9|1878.6|1879.1|1878.8|1879.3|1879|1878.6|1878.3|189
1668548100000|2022-11-15 21:35:00|1879|1878.7|1878|1877.7|1879|1878.7|1877.9|1877.6|111
1668548400000|2022-11-15 21:40:00|1877.8|1877.5|1877.1|1876.8|1877.9|1877.6|1877.1|1876.8|180
1668548700000|2022-11-15 21:45:00|1877|1876.7|1876.6|1876.3|1877.4|1877.1|1876.4|1876.1|175
1668549000000|2022-11-15 21:50:00|1876.5|1876.2|1877.4|1877.1|1877.5|1877.2|1876.4|1876.1|138
1668549300000|2022-11-15 21:55:00|1877.3|1877|1877.8|1877|1877.8|1877.5|1876.6|1876.3|621
1668549600000|2022-11-15 22:00:00|1878.1|1877.3|1877.6|1876.8|1878.2|1877.4|1877.5|1876.7|0
1668549900000|2022-11-15 22:05:00|1877.7|1876.9|1877.4|1876.6|1877.8|1877|1877.4|1876.6|0
1668550200000|2022-11-15 22:10:00|1877.6|1876.8|1877.3|1876.5|1877.6|1876.8|1877.3|1876.5|0
1668550500000|2022-11-15 22:15:00|1877.4|1876.6|1877.4|1876.6|1877.4|1876.6|1877.3|1876.5|0
1668550800000|2022-11-15 22:20:00|1877.7|1876.9|1877.5|1876.7|1877.8|1877|1877.4|1876.6|0
1668551100000|2022-11-15 22:25:00|1877.4|1876.6|1877.4|1876.6|1877.4|1876.6|1877.4|1876.6|0
1668551400000|2022-11-15 22:30:00|1877.3|1876.5|1877.4|1876.6|1877.4|1876.6|1877.1|1876.3|0
1668551700000|2022-11-15 22:35:00|1877.3|1876.5|1877.3|1876.5|1877.3|1876.5|1877.3|1876.5|0
1668552000000|2022-11-15 22:40:00|1877.2|1876.4|1877.1|1876.3|1877.3|1876.5|1877.1|1876.3|0
1668552300000|2022-11-15 22:45:00|1877|1876.2|1877.2|1876.4|1877.2|1876.4|1877|1876.2|0
1668552600000|2022-11-15 22:50:00|1877.1|1876.3|1877.3|1876.5|1877.4|1876.6|1877.1|1876.3|0
1668552900000|2022-11-15 22:55:00|1877.2|1876.4|1877.1|1876.3|1877.2|1876.4|1877|1876.2|0
1668553200000|2022-11-15 23:00:00|1876.4|1875.6|1873.7|1873.4|1877.2|1876.9|1872.7|1872.4|479
1668553500000|2022-11-15 23:05:00|1873.8|1873.5|1874.3|1874|1874.8|1874.5|1873.5|1873.2|95
1668553800000|2022-11-15 23:10:00|1874.6|1874.3|1875.9|1875.6|1876.5|1876.2|1874.6|1874.3|96
1668554100000|2022-11-15 23:15:00|1876|1875.7|1876.2|1875.9|1876.7|1876.4|1875.6|1875.3|124
1668554400000|2022-11-15 23:20:00|1876.3|1876|1875.7|1875.4|1877.1|1876.8|1875.1|1874.8|93
1668554700000|2022-11-15 23:25:00|1875.8|1875.5|1875|1874.7|1875.8|1875.5|1875|1874.7|47
1668555000000|2022-11-15 23:30:00|1875.1|1874.8|1875.8|1875.5|1876|1875.7|1874.9|1874.6|49
1668555300000|2022-11-15 23:35:00|1875.7|1875.4|1875.7|1875.4|1876.1|1875.8|1875.2|1874.9|39
1668555600000|2022-11-15 23:40:00|1875.6|1875.3|1876.7|1876.4|1876.9|1876.6|1875.6|1875.3|71
1668555900000|2022-11-15 23:45:00|1876.6|1876.3|1878.1|1877.8|1878.4|1878.1|1875.7|1875.4|99
1668556200000|2022-11-15 23:50:00|1878|1877.7|1878.2|1877.9|1878.5|1878.2|1877.2|1876.9|59
1668556500000|2022-11-15 23:55:00|1878.1|1877.8|1878.9|1878.6|1879.2|1878.9|1878|1877.7|70
1668556800000|2022-11-16 00:00:00|1878.8|1878.5|1877.5|1877.2|1879.3|1879|1877|1876.7|70
1668557100000|2022-11-16 00:05:00|1877.4|1877.1|1875.9|1875.6|1877.6|1877.3|1875.8|1875.5|53
1668557400000|2022-11-16 00:10:00|1876|1875.7|1874.7|1874.4|1876.2|1875.9|1874.7|1874.4|52
1668557700000|2022-11-16 00:15:00|1874.3|1874|1874.5|1874.2|1875|1874.7|1873.8|1873.5|130
1668558000000|2022-11-16 00:20:00|1874.4|1874.1|1872.8|1872.5|1874.7|1874.4|1872.5|1872.2|109
1668558300000|2022-11-16 00:25:00|1872.7|1872.4|1872.3|1872|1873.4|1873.1|1871.9|1871.6|86
1668558600000|2022-11-16 00:30:00|1872.1|1871.8|1871.7|1871.4|1872.1|1871.8|1871|1870.7|221
1668558900000|2022-11-16 00:35:00|1871.8|1871.5|1874|1873.7|1874|1873.7|1871.5|1871.2|102
1668559200000|2022-11-16 00:40:00|1873.9|1873.6|1873.4|1873.1|1874.1|1873.8|1873|1872.7|68
1668559500000|2022-11-16 00:45:00|1873.3|1873|1873.3|1873|1875.2|1874.9|1872.8|1872.5|107
1668559800000|2022-11-16 00:50:00|1873.4|1873.1|1872.3|1872|1873.7|1873.4|1871|1870.7|170
1668560100000|2022-11-16 00:55:00|1872.2|1871.9|1871.1|1870.8|1872.5|1872.2|1870.9|1870.6|83
1668560400000|2022-11-16 01:00:00|1871.2|1870.9|1872.4|1872.1|1872.4|1872.1|1870.8|1870.5|46
1668560700000|2022-11-16 01:05:00|1872.6|1872.3|1872.4|1872.1|1873|1872.7|1871.8|1871.5|49
1668561000000|2022-11-16 01:10:00|1872.5|1872.2|1872.5|1872.2|1873|1872.7|1871.9|1871.6|42
1668561300000|2022-11-16 01:15:00|1872.4|1872.1|1872.2|1871.9|1873.3|1873|1871.5|1871.2|94
1668561600000|2022-11-16 01:20:00|1872.3|1872|1872.5|1872.2|1872.6|1872.3|1870.8|1870.5|74
1668561900000|2022-11-16 01:25:00|1872.6|1872.3|1872|1871.7|1873.2|1872.9|1871.6|1871.3|30
1668562200000|2022-11-16 01:30:00|1872.2|1871.9|1872.6|1872.3|1872.9|1872.6|1870.1|1869.8|118
1668562500000|2022-11-16 01:35:00|1872.4|1872.1|1874.4|1874.1|1874.8|1874.5|1872.3|1872|92
1668562800000|2022-11-16 01:40:00|1874.3|1874|1873.5|1873.2|1875|1874.7|1873.3|1873|50
1668563100000|2022-11-16 01:45:00|1873.4|1873.1|1872.6|1872.3|1874|1873.7|1872.5|1872.2|27
1668563400000|2022-11-16 01:50:00|1872.7|1872.4|1872|1871.7|1873.4|1873.1|1872|1871.7|44
1668563700000|2022-11-16 01:55:00|1872.1|1871.8|1874.9|1874.6|1875.1|1874.8|1872|1871.7|125
1668564000000|2022-11-16 02:00:00|1875|1874.7|1875.5|1875.2|1877.2|1876.9|1874.2|1873.9|102
1668564300000|2022-11-16 02:05:00|1875.4|1875.1|1875.6|1875.3|1876.3|1876|1874.8|1874.5|61
1668564600000|2022-11-16 02:10:00|1875.7|1875.4|1876.7|1876.4|1877|1876.7|1875.5|1875.2|94
1668564900000|2022-11-16 02:15:00|1876.6|1876.3|1877.7|1877.4|1878.5|1878.2|1876.1|1875.8|347
1668565200000|2022-11-16 02:20:00|1877.6|1877.3|1878.5|1878.2|1878.7|1878.4|1877.5|1877.2|105
1668565500000|2022-11-16 02:25:00|1878.6|1878.3|1878.8|1878.5|1879.3|1879|1877.9|1877.6|92
1668565800000|2022-11-16 02:30:00|1878.7|1878.4|1878.9|1878.6|1879.5|1879.2|1877.8|1877.5|87
1668566100000|2022-11-16 02:35:00|1878.8|1878.5|1879.6|1879.3|1880.1|1879.8|1878.4|1878.1|83
1668566400000|2022-11-16 02:40:00|1879.5|1879.2|1880.7|1880.4|1881.2|1880.9|1879.1|1878.8|244
1668566700000|2022-11-16 02:45:00|1880.6|1880.3|1879.4|1879.1|1880.9|1880.6|1879.4|1879.1|152
1668567000000|2022-11-16 02:50:00|1879.3|1879|1879.3|1879|1879.4|1879.1|1878.2|1877.9|81
1668567300000|2022-11-16 02:55:00|1879.2|1878.9|1879.3|1879|1880.8|1880.5|1879|1878.7|57
1668567600000|2022-11-16 03:00:00|1879.7|1879.4|1879.5|1879.2|1880.1|1879.8|1879.4|1879.1|103
1668567900000|2022-11-16 03:05:00|1879.6|1879.3|1878.7|1878.4|1879.7|1879.4|1878.3|1878|101
1668568200000|2022-11-16 03:10:00|1878.9|1878.6|1878.7|1878.4|1879.6|1879.3|1878.4|1878.1|71
1668568500000|2022-11-16 03:15:00|1878.6|1878.3|1877.7|1877.4|1878.7|1878.4|1877.4|1877.1|81
1668568800000|2022-11-16 03:20:00|1877.8|1877.5|1877.5|1877.2|1877.8|1877.5|1877.1|1876.8|74
1668569100000|2022-11-16 03:25:00|1877.4|1877.1|1878.4|1878.1|1878.7|1878.4|1877.1|1876.8|59
1668569400000|2022-11-16 03:30:00|1878.3|1878|1878.4|1878.1|1878.5|1878.2|1877.4|1877.1|42
1668569700000|2022-11-16 03:35:00|1878.3|1878|1880|1879.7|1880|1879.7|1878.2|1877.9|96
1668570000000|2022-11-16 03:40:00|1879.8|1879.5|1880.2|1879.9|1880.4|1880.1|1879.5|1879.2|53
1668570300000|2022-11-16 03:45:00|1880.3|1880|1880.4|1880.1|1881.3|1881|1880.3|1880|116
1668570600000|2022-11-16 03:50:00|1880.3|1880|1880.4|1880.1|1880.7|1880.4|1880|1879.7|43
1668570900000|2022-11-16 03:55:00|1880.3|1880|1879.6|1879.3|1880.4|1880.1|1879.4|1879.1|50
1668571200000|2022-11-16 04:00:00|1879.5|1879.2|1879|1878.7|1879.6|1879.3|1878.6|1878.3|36
1668571500000|2022-11-16 04:05:00|1878.9|1878.6|1878.6|1878.3|1879.6|1879.3|1878.4|1878.1|50
1668571800000|2022-11-16 04:10:00|1878.5|1878.2|1876.4|1876.1|1878.6|1878.3|1876.1|1875.8|130
1668572100000|2022-11-16 04:15:00|1876.3|1876|1877|1876.7|1877.2|1876.9|1876.3|1876|40
1668572400000|2022-11-16 04:20:00|1877.3|1877|1877|1876.7|1877.6|1877.3|1876.9|1876.6|40
1668572700000|2022-11-16 04:25:00|1876.9|1876.6|1877.5|1877.2|1877.6|1877.3|1876.8|1876.5|20
1668573000000|2022-11-16 04:30:00|1877.4|1877.1|1876.3|1876|1877.5|1877.2|1876.2|1875.9|52
1668573300000|2022-11-16 04:35:00|1876.2|1875.9|1876.8|1876.5|1877|1876.7|1876.2|1875.9|33
1668573600000|2022-11-16 04:40:00|1876.7|1876.4|1877.3|1877|1877.5|1877.2|1876.5|1876.2|40
1668573900000|2022-11-16 04:45:00|1877.2|1876.9|1877.1|1876.8|1877.9|1877.6|1876.9|1876.6|47
1668574200000|2022-11-16 04:50:00|1877.2|1876.9|1877.2|1876.9|1877.7|1877.4|1877.1|1876.8|63
1668574500000|2022-11-16 04:55:00|1877.1|1876.8|1876.5|1876.2|1877.1|1876.8|1875.8|1875.5|34
1668574800000|2022-11-16 05:00:00|1876.6|1876.3|1875.5|1875.2|1876.7|1876.4|1875.4|1875.1|59
1668575100000|2022-11-16 05:05:00|1875.6|1875.3|1879.1|1878.8|1879.4|1879.1|1875.1|1874.8|91
1668575400000|2022-11-16 05:10:00|1879|1878.7|1880.9|1880.6|1881.4|1881.1|1879|1878.7|97
1668575700000|2022-11-16 05:15:00|1881|1880.7|1882.4|1882.1|1883|1882.7|1880.6|1880.3|91
1668576000000|2022-11-16 05:20:00|1882.5|1882.2|1883|1882.7|1884|1883.7|1881.8|1881.5|111
1668576300000|2022-11-16 05:25:00|1883.1|1882.8|1882.6|1882.3|1883.8|1883.5|1882.4|1882.1|52
1668576600000|2022-11-16 05:30:00|1882.7|1882.4|1882.6|1882.3|1883.2|1882.9|1882.4|1882.1|18
1668576900000|2022-11-16 05:35:00|1882.5|1882.2|1882.1|1881.8|1882.7|1882.4|1881.8|1881.5|55
1668577200000|2022-11-16 05:40:00|1882|1881.7|1882.3|1882|1882.8|1882.5|1881.8|1881.5|53
1668577500000|2022-11-16 05:45:00|1882.2|1881.9|1883.1|1882.8|1883.4|1883.1|1881.5|1881.2|68
1668577800000|2022-11-16 05:50:00|1883.2|1882.9|1883.8|1883.5|1884.3|1884|1882.3|1882|97
1668578100000|2022-11-16 05:55:00|1883.9|1883.6|1884.5|1884.2|1885.3|1885|1883|1882.7|100
1668578400000|2022-11-16 06:00:00|1884.3|1884|1884.5|1884.2|1885.9|1885.6|1884.3|1884|103
1668578700000|2022-11-16 06:05:00|1884.6|1884.3|1884|1883.7|1884.8|1884.5|1883.9|1883.6|40
1668579000000|2022-11-16 06:10:00|1883.9|1883.6|1882.6|1882.3|1884|1883.7|1882.3|1882|100
1668579300000|2022-11-16 06:15:00|1882.7|1882.4|1882.8|1882.5|1883.1|1882.8|1882.5|1882.2|48
1668579600000|2022-11-16 06:20:00|1882.7|1882.4|1883.2|1882.9|1883.2|1882.9|1882.3|1882|29
1668579900000|2022-11-16 06:25:00|1883.4|1883.1|1885.1|1884.8|1885.3|1885|1883.1|1882.8|81
1668580200000|2022-11-16 06:30:00|1885|1884.7|1884.6|1884.3|1885.5|1885.2|1884.4|1884.1|23
1668580500000|2022-11-16 06:35:00|1884.5|1884.2|1883.2|1882.9|1884.5|1884.2|1883.1|1882.8|63
1668580800000|2022-11-16 06:40:00|1883.3|1883|1885|1884.7|1885.2|1884.9|1883.2|1882.9|41
1668581100000|2022-11-16 06:45:00|1885.1|1884.8|1884.5|1884.2|1885.5|1885.2|1884.2|1883.9|68
1668581400000|2022-11-16 06:50:00|1884.4|1884.1|1885|1884.7|1885|1884.7|1884.1|1883.8|45
1668581700000|2022-11-16 06:55:00|1885.1|1884.8|1885.7|1885.4|1886|1885.7|1884.9|1884.6|89
1668582000000|2022-11-16 07:00:00|1885.9|1885.6|1886.1|1885.8|1886.8|1886.5|1883.7|1883.4|247
1668582300000|2022-11-16 07:05:00|1886.2|1885.9|1885|1884.7|1886.7|1886.4|1884.1|1883.8|154
1668582600000|2022-11-16 07:10:00|1884.9|1884.6|1884|1883.7|1885.5|1885.2|1883.7|1883.4|64
1668582900000|2022-11-16 07:15:00|1884.2|1883.9|1884.6|1884.3|1884.9|1884.6|1882.4|1882.1|104
1668583200000|2022-11-16 07:20:00|1884.7|1884.4|1885.5|1885.2|1885.9|1885.6|1884.3|1884|50
1668583500000|2022-11-16 07:25:00|1885.6|1885.3|1884.9|1884.6|1886.6|1886.3|1884.7|1884.4|77
1668583800000|2022-11-16 07:30:00|1885|1884.7|1884.7|1884.4|1885|1884.7|1882.9|1882.6|151
1668584100000|2022-11-16 07:35:00|1884.8|1884.5|1885.5|1885.2|1885.6|1885.3|1884|1883.7|86
1668584400000|2022-11-16 07:40:00|1885.4|1885.1|1885.6|1885.3|1886.1|1885.8|1885.3|1885|111
1668584700000|2022-11-16 07:45:00|1885.7|1885.4|1885.7|1885.4|1886.4|1886.1|1884.8|1884.5|130
1668585000000|2022-11-16 07:50:00|1885.9|1885.6|1888|1887.7|1888|1887.7|1885.9|1885.6|148
1668585300000|2022-11-16 07:55:00|1888.1|1887.8|1888.6|1888.3|1890.2|1889.9|1888.1|1887.8|306
1668585600000|2022-11-16 08:00:00|1888.8|1888.5|1888.4|1888.1|1889.5|1889.2|1886.7|1886.4|367
1668585900000|2022-11-16 08:05:00|1888.3|1888|1888.8|1888.5|1889.6|1889.3|1887.5|1887.2|236
1668586200000|2022-11-16 08:10:00|1888.9|1888.6|1887.8|1887.5|1888.9|1888.6|1887|1886.7|174
1668586500000|2022-11-16 08:15:00|1887.7|1887.4|1888.2|1887.9|1888.5|1888.2|1886.7|1886.4|157
1668586800000|2022-11-16 08:20:00|1888.3|1888|1886.5|1886.2|1888.5|1888.2|1886.2|1885.9|122
1668587100000|2022-11-16 08:25:00|1886.4|1886.1|1886.7|1886.4|1887.3|1887|1886.2|1885.9|109
1668587400000|2022-11-16 08:30:00|1886.6|1886.3|1885.6|1885.3|1887.4|1887.1|1885.6|1885.3|140
1668587700000|2022-11-16 08:35:00|1885.7|1885.4|1884|1883.7|1885.7|1885.4|1883.9|1883.6|85
1668588000000|2022-11-16 08:40:00|1884.1|1883.8|1885.4|1885.1|1885.6|1885.3|1884|1883.7|94
1668588300000|2022-11-16 08:45:00|1885.3|1885|1886.4|1886.1|1886.7|1886.4|1885.2|1884.9|56
1668588600000|2022-11-16 08:50:00|1886.3|1886|1885.4|1885.1|1886.7|1886.4|1884.9|1884.6|84
1668588900000|2022-11-16 08:55:00|1885.3|1885|1884.8|1884.5|1885.8|1885.5|1884.2|1883.9|38
1668589200000|2022-11-16 09:00:00|1884.9|1884.6|1883.7|1883.4|1885.4|1885.1|1883.6|1883.3|196
1668589500000|2022-11-16 09:05:00|1883.6|1883.3|1883.3|1883|1883.8|1883.5|1882.3|1882|139
1668589800000|2022-11-16 09:10:00|1883.4|1883.1|1883.5|1883.2|1883.8|1883.5|1882.7|1882.4|123
1668590100000|2022-11-16 09:15:00|1883.6|1883.3|1884.2|1883.9|1884.5|1884.2|1883.3|1883|119
1668590400000|2022-11-16 09:20:00|1884.3|1884|1884.9|1884.6|1885.9|1885.6|1883.8|1883.5|146
1668590700000|2022-11-16 09:25:00|1884.8|1884.5|1883.8|1883.5|1885.7|1885.4|1883.6|1883.3|256
1668591000000|2022-11-16 09:30:00|1883.7|1883.4|1884|1883.7|1884.1|1883.8|1882.4|1882.1|190
1668591300000|2022-11-16 09:35:00|1883.8|1883.5|1885|1884.7|1885.2|1884.9|1883.7|1883.4|65
1668591600000|2022-11-16 09:40:00|1885.1|1884.8|1885.4|1885.1|1886.4|1886.1|1885.1|1884.8|71
1668591900000|2022-11-16 09:45:00|1885.5|1885.2|1886.9|1886.6|1887.1|1886.8|1885.1|1884.8|118
1668592200000|2022-11-16 09:50:00|1886.8|1886.5|1886.4|1886.1|1887.2|1886.9|1885.6|1885.3|92
1668592500000|2022-11-16 09:55:00|1886.3|1886|1886.3|1886|1887.2|1886.9|1885.8|1885.5|82
1668592800000|2022-11-16 10:00:00|1886.4|1886.1|1887.7|1887.4|1887.8|1887.5|1886.2|1885.9|87
1668593100000|2022-11-16 10:05:00|1887.9|1887.6|1888.2|1887.9|1888.6|1888.3|1887.7|1887.4|116
1668593400000|2022-11-16 10:10:00|1888.1|1887.8|1889|1888.7|1889.8|1889.5|1888.1|1887.8|99
1668593700000|2022-11-16 10:15:00|1888.9|1888.6|1889.5|1889.2|1890|1889.7|1888.3|1888|127
1668594000000|2022-11-16 10:20:00|1889.6|1889.3|1888.6|1888.3|1889.8|1889.5|1888.4|1888.1|111
1668594300000|2022-11-16 10:25:00|1888.5|1888.2|1888.5|1888.2|1889.1|1888.8|1888.1|1887.8|127
1668594600000|2022-11-16 10:30:00|1888.4|1888.1|1886.8|1886.5|1890|1889.7|1886.7|1886.4|259
1668594900000|2022-11-16 10:35:00|1886.9|1886.6|1886|1885.7|1887|1886.7|1885.2|1884.9|137
1668595200000|2022-11-16 10:40:00|1885.9|1885.6|1885.5|1885.2|1886.3|1886|1885.1|1884.8|108
1668595500000|2022-11-16 10:45:00|1885.4|1885.1|1885.7|1885.4|1885.9|1885.6|1885|1884.7|101
1668595800000|2022-11-16 10:50:00|1885.5|1885.2|1885.3|1885|1886.4|1886.1|1885.2|1884.9|52
1668596100000|2022-11-16 10:55:00|1885.2|1884.9|1885|1884.7|1885.5|1885.2|1884.4|1884.1|57
1668596400000|2022-11-16 11:00:00|1884.9|1884.6|1884.3|1884|1886|1885.7|1884.2|1883.9|102
1668596700000|2022-11-16 11:05:00|1884.2|1883.9|1882|1881.7|1884.2|1883.9|1881.6|1881.3|280
1668597000000|2022-11-16 11:10:00|1882.1|1881.8|1882.2|1881.9|1883|1882.7|1881.4|1881.1|200
1668597300000|2022-11-16 11:15:00|1882.3|1882|1883|1882.7|1883.6|1883.3|1882.1|1881.8|195
1668597600000|2022-11-16 11:20:00|1882.9|1882.6|1884.2|1883.9|1884.7|1884.4|1882.9|1882.6|176
1668597900000|2022-11-16 11:25:00|1884.1|1883.8|1885.2|1884.9|1885.2|1884.9|1883.9|1883.6|163
1668598200000|2022-11-16 11:30:00|1885.1|1884.8|1881.8|1881.5|1885.1|1884.8|1880.7|1880.4|714
1668598500000|2022-11-16 11:35:00|1881.6|1881.3|1880.9|1880.6|1882.9|1882.6|1880.1|1879.8|274
1668598800000|2022-11-16 11:40:00|1881|1880.7|1880.9|1880.6|1881.8|1881.5|1879.4|1879.1|726
1668599100000|2022-11-16 11:45:00|1881.1|1880.8|1881.9|1881.6|1881.9|1881.6|1880.5|1880.2|150
1668599400000|2022-11-16 11:50:00|1881.8|1881.5|1879.6|1879.3|1882.1|1881.8|1879.1|1878.8|261
1668599700000|2022-11-16 11:55:00|1879.7|1879.4|1879.7|1879.4|1880.7|1880.4|1879|1878.7|296
1668600000000|2022-11-16 12:00:00|1879.4|1879.1|1879.7|1879.4|1879.7|1879.4|1878.2|1877.9|501
1668600300000|2022-11-16 12:05:00|1879.6|1879.3|1877.3|1877|1879.7|1879.4|1877.2|1876.9|207
1668600600000|2022-11-16 12:10:00|1877.2|1876.9|1878.4|1878.1|1878.7|1878.4|1876.7|1876.4|136
1668600900000|2022-11-16 12:15:00|1878.5|1878.2|1879.4|1879.1|1879.4|1879.1|1877.6|1877.3|150
1668601200000|2022-11-16 12:20:00|1879.3|1879|1879.5|1879.2|1880.7|1880.4|1879.3|1879|206
1668601500000|2022-11-16 12:25:00|1879.4|1879.1|1878.9|1878.6|1879.9|1879.6|1878.5|1878.2|131
1668601800000|2022-11-16 12:30:00|1878.8|1878.5|1880.5|1880.2|1880.7|1880.4|1878.2|1877.9|161
1668602100000|2022-11-16 12:35:00|1880.4|1880.1|1880.1|1879.8|1880.6|1880.3|1878.7|1878.4|170
1668602400000|2022-11-16 12:40:00|1880.2|1879.9|1880.5|1880.2|1880.6|1880.3|1879.5|1879.2|106
1668602700000|2022-11-16 12:45:00|1880.4|1880.1|1878.9|1878.6|1880.7|1880.4|1878.9|1878.6|160
1668603000000|2022-11-16 12:50:00|1878.8|1878.5|1878.2|1877.9|1878.8|1878.5|1877.4|1877.1|166
1668603300000|2022-11-16 12:55:00|1878.1|1877.8|1880|1879.7|1880.3|1880|1878.1|1877.8|140
1668603600000|2022-11-16 13:00:00|1880.1|1879.8|1877.6|1877.3|1880.1|1879.8|1877.1|1876.8|311
1668603900000|2022-11-16 13:05:00|1877.5|1877.2|1877.9|1877.6|1878|1877.7|1876.4|1876.1|297
1668604200000|2022-11-16 13:10:00|1877.7|1877.4|1876.3|1876|1877.8|1877.5|1876|1875.7|292
1668604500000|2022-11-16 13:15:00|1876.4|1876.1|1875.9|1875.6|1876.9|1876.6|1875.1|1874.8|294
1668604800000|2022-11-16 13:20:00|1876.2|1875.9|1876.3|1876|1877.5|1877.2|1876|1875.7|265
1668605100000|2022-11-16 13:25:00|1876.4|1876.1|1876.5|1876.2|1877|1876.7|1875.7|1875.4|178
1668605400000|2022-11-16 13:30:00|1876.6|1876.3|1873.9|1873.6|1878|1877.7|1869.5|1869.2|1848
1668605700000|2022-11-16 13:35:00|1873.8|1873.5|1874.9|1874.6|1877.4|1877.1|1873.3|1873|604
1668606000000|2022-11-16 13:40:00|1875|1874.7|1877.6|1877.3|1877.6|1877.3|1875|1874.7|384
1668606300000|2022-11-16 13:45:00|1877.7|1877.4|1878.6|1878.3|1880.6|1880.3|1877.5|1877.2|848
1668606600000|2022-11-16 13:50:00|1878.5|1878.2|1874.4|1874.1|1878.5|1878.2|1873.6|1873.3|501
1668606900000|2022-11-16 13:55:00|1874.3|1874|1872.9|1872.6|1875.1|1874.8|1871.9|1871.6|755
1668607200000|2022-11-16 14:00:00|1873.1|1872.8|1873.3|1873|1875|1874.7|1873|1872.7|515
1668607500000|2022-11-16 14:05:00|1873.2|1872.9|1875.2|1874.9|1875.4|1875.1|1873.2|1872.9|436
1668607800000|2022-11-16 14:10:00|1875.1|1874.8|1875.4|1875.1|1876.3|1876|1873.8|1873.5|444
1668608100000|2022-11-16 14:15:00|1875.7|1875.4|1873.2|1872.9|1876|1875.7|1873.1|1872.8|704
1668608400000|2022-11-16 14:20:00|1873.3|1873|1872|1871.7|1874.1|1873.8|1870.4|1870.1|710
1668608700000|2022-11-16 14:25:00|1872.1|1871.8|1870.3|1870|1872.2|1871.9|1869.9|1869.6|1146
1668609000000|2022-11-16 14:30:00|1870.4|1870.1|1869.5|1869.2|1870.4|1870.1|1862.8|1862.5|8604
1668609300000|2022-11-16 14:35:00|1869|1868.7|1864.2|1863.9|1869.2|1868.9|1862.4|1862.1|4879
1668609600000|2022-11-16 14:40:00|1863.9|1863.6|1860|1859.7|1864|1863.7|1859.2|1858.9|4437
1668609900000|2022-11-16 14:45:00|1859.9|1859.6|1855.7|1855.4|1863.8|1863.5|1855.3|1855|3744
1668610200000|2022-11-16 14:50:00|1855.6|1855.3|1850.2|1849.9|1857.5|1857.2|1849.8|1849.5|3953
1668610500000|2022-11-16 14:55:00|1850.1|1849.8|1850.2|1849.9|1853.6|1853.3|1849.8|1849.5|3830
1668610800000|2022-11-16 15:00:00|1850|1849.7|1853|1852.7|1854.4|1854.1|1849.8|1849.5|4117
1668611100000|2022-11-16 15:05:00|1852.8|1852.5|1849.8|1849.5|1853.3|1853|1847.7|1847.4|2917
1668611400000|2022-11-16 15:10:00|1849.7|1849.4|1850.9|1850.6|1854.8|1854.5|1849.5|1849.2|2467
1668611700000|2022-11-16 15:15:00|1850.4|1850.1|1848.2|1847.9|1850.9|1850.6|1847.4|1847.1|2043
1668612000000|2022-11-16 15:20:00|1848.1|1847.8|1851|1850.7|1851.8|1851.5|1846.7|1846.4|2708
1668612300000|2022-11-16 15:25:00|1850.9|1850.6|1849.5|1849.2|1853.5|1853.2|1849.2|1848.9|2278
1668612600000|2022-11-16 15:30:00|1849.4|1849.1|1852.9|1852.6|1854.1|1853.8|1848|1847.7|2120
1668612900000|2022-11-16 15:35:00|1852.8|1852.5|1847.8|1847.5|1852.9|1852.6|1847.1|1846.8|2770
1668613200000|2022-11-16 15:40:00|1847.5|1847.2|1848.4|1848.1|1850.3|1850|1845.4|1845.1|1770
1668613500000|2022-11-16 15:45:00|1848.3|1848|1848.1|1847.8|1851.1|1850.8|1846.7|1846.4|1358
1668613800000|2022-11-16 15:50:00|1848|1847.7|1843.7|1843.4|1848.8|1848.5|1843.3|1843|1895
1668614100000|2022-11-16 15:55:00|1843.8|1843.5|1844.4|1844.1|1844.9|1844.6|1842.9|1842.6|1524
1668614400000|2022-11-16 16:00:00|1844.5|1844.2|1845.8|1845.5|1847.2|1846.9|1843.8|1843.5|1336
1668614700000|2022-11-16 16:05:00|1845.6|1845.3|1845.3|1845|1846.1|1845.8|1843.9|1843.6|1898
1668615000000|2022-11-16 16:10:00|1845.2|1844.9|1845.6|1845.3|1847.2|1846.9|1844.4|1844.1|2241
1668615300000|2022-11-16 16:15:00|1845.5|1845.2|1846.5|1846.2|1847.8|1847.5|1845.3|1845|1633
1668615600000|2022-11-16 16:20:00|1846.4|1846.1|1850.4|1850.1|1850.5|1850.2|1845.8|1845.5|1525
1668615900000|2022-11-16 16:25:00|1850.5|1850.2|1851.1|1850.8|1852.4|1852.1|1849.2|1848.9|1428
1668616200000|2022-11-16 16:30:00|1851|1850.7|1851|1850.7|1852.8|1852.5|1850.7|1850.4|1489
1668616500000|2022-11-16 16:35:00|1850.7|1850.4|1847.8|1847.5|1850.9|1850.6|1846.5|1846.2|1452
1668616800000|2022-11-16 16:40:00|1847.7|1847.4|1848.5|1848.2|1850.5|1850.2|1847.6|1847.3|868
1668617100000|2022-11-16 16:45:00|1848.4|1848.1|1850.7|1850.4|1852|1851.7|1848.4|1848.1|804
1668617400000|2022-11-16 16:50:00|1850.8|1850.5|1851.8|1851.5|1852.6|1852.3|1849.4|1849.1|996
1668617700000|2022-11-16 16:55:00|1851.7|1851.4|1850.2|1849.9|1853.8|1853.5|1850.2|1849.9|1244
1668618000000|2022-11-16 17:00:00|1850.5|1850.2|1848.8|1848.5|1851.1|1850.8|1848.1|1847.8|1071
1668618300000|2022-11-16 17:05:00|1848.7|1848.4|1853.2|1852.9|1853.5|1853.2|1848.6|1848.3|1173
1668618600000|2022-11-16 17:10:00|1853.1|1852.8|1851.6|1851.3|1853.9|1853.6|1851.2|1850.9|858
1668618900000|2022-11-16 17:15:00|1851.7|1851.4|1849.1|1848.8|1852.5|1852.2|1848.1|1847.8|742
1668619200000|2022-11-16 17:20:00|1849.3|1849|1847.1|1846.8|1850|1849.7|1845.6|1845.3|3078
1668619500000|2022-11-16 17:25:00|1847|1846.7|1849.8|1849.5|1850.3|1850|1846.5|1846.2|1260
1668619800000|2022-11-16 17:30:00|1849.9|1849.6|1851.4|1851.1|1852|1851.7|1849.2|1848.9|748
1668620100000|2022-11-16 17:35:00|1851.3|1851|1851.4|1851.1|1853.4|1853.1|1850.9|1850.6|921
1668620400000|2022-11-16 17:40:00|1851.5|1851.2|1855|1854.7|1855.4|1855.1|1851.1|1850.8|1397
1668620700000|2022-11-16 17:45:00|1855.1|1854.8|1855.2|1854.9|1857.8|1857.5|1854.8|1854.5|1582
1668621000000|2022-11-16 17:50:00|1855.3|1855|1853.4|1853.1|1857.2|1856.9|1852.8|1852.5|1983
1668621300000|2022-11-16 17:55:00|1853.6|1853.3|1851.8|1851.5|1854.2|1853.9|1851.5|1851.2|634
1668621600000|2022-11-16 18:00:00|1851.7|1851.4|1850.2|1849.9|1851.7|1851.4|1849.3|1849|1512
1668621900000|2022-11-16 18:05:00|1849.8|1849.5|1851.7|1851.4|1851.8|1851.5|1849.4|1849.1|837
1668622200000|2022-11-16 18:10:00|1851.8|1851.5|1851.4|1851.1|1853.7|1853.4|1850.6|1850.3|1663
1668622500000|2022-11-16 18:15:00|1851.5|1851.2|1849.5|1849.2|1852.4|1852.1|1849.5|1849.2|647
1668622800000|2022-11-16 18:20:00|1849.7|1849.4|1849.9|1849.6|1850.8|1850.5|1849|1848.7|1071
1668623100000|2022-11-16 18:25:00|1849.8|1849.5|1848.6|1848.3|1850.9|1850.6|1848.2|1847.9|628
1668623400000|2022-11-16 18:30:00|1848.5|1848.2|1844|1843.7|1849.4|1849.1|1843.9|1843.6|1164
1668623700000|2022-11-16 18:35:00|1844.1|1843.8|1845.2|1844.9|1845.6|1845.3|1843.7|1843.4|1026
1668624000000|2022-11-16 18:40:00|1845.4|1845.1|1846.5|1846.2|1847.1|1846.8|1845|1844.7|710
1668624300000|2022-11-16 18:45:00|1846.3|1846|1845.2|1844.9|1847.1|1846.8|1845.1|1844.8|672
1668624600000|2022-11-16 18:50:00|1845|1844.7|1844.6|1844.3|1845.5|1845.2|1844|1843.7|581
1668624900000|2022-11-16 18:55:00|1844.7|1844.4|1843.4|1843.1|1845.3|1845|1842.6|1842.3|712
1668625200000|2022-11-16 19:00:00|1843.5|1843.2|1845.1|1844.8|1845.2|1844.9|1841.8|1841.5|1227
1668625500000|2022-11-16 19:05:00|1845.2|1844.9|1845.3|1845|1846.4|1846.1|1843.4|1843.1|960
1668625800000|2022-11-16 19:10:00|1845.4|1845.1|1845.2|1844.9|1845.8|1845.5|1844.5|1844.2|584
1668626100000|2022-11-16 19:15:00|1845.1|1844.8|1845.3|1845|1845.9|1845.6|1843.7|1843.4|731
1668626400000|2022-11-16 19:20:00|1845.4|1845.1|1847.1|1846.8|1847.5|1847.2|1844.8|1844.5|563
1668626700000|2022-11-16 19:25:00|1847|1846.7|1847.4|1847.1|1848.5|1848.2|1847|1846.7|678
1668627000000|2022-11-16 19:30:00|1847.5|1847.2|1844|1843.7|1847.7|1847.4|1842.5|1842.2|876
1668627300000|2022-11-16 19:35:00|1844.2|1843.9|1847.3|1847|1849.7|1849.4|1843.9|1843.6|1186
1668627600000|2022-11-16 19:40:00|1847.4|1847.1|1846.2|1845.9|1848.3|1848|1845.7|1845.4|761
1668627900000|2022-11-16 19:45:00|1846.3|1846|1845.7|1845.4|1846.8|1846.5|1845.1|1844.8|699
1668628200000|2022-11-16 19:50:00|1845.8|1845.5|1847.5|1847.2|1848.3|1848|1845.4|1845.1|794
1668628500000|2022-11-16 19:55:00|1847.6|1847.3|1849.5|1849.2|1849.6|1849.3|1846.9|1846.6|838
1668628800000|2022-11-16 20:00:00|1849.3|1849|1847.6|1847.3|1849.8|1849.5|1847|1846.7|1055
1668629100000|2022-11-16 20:05:00|1847.5|1847.2|1842.1|1841.8|1848.4|1848.1|1841.8|1841.5|1089
1668629400000|2022-11-16 20:10:00|1842.4|1842.1|1842.7|1842.4|1842.8|1842.5|1841.2|1840.9|1226
1668629700000|2022-11-16 20:15:00|1842.6|1842.3|1841.4|1841.1|1843.9|1843.6|1840.8|1840.5|1081
1668630000000|2022-11-16 20:20:00|1841.5|1841.2|1842.5|1842.2|1843.3|1843|1841.2|1840.9|889
1668630300000|2022-11-16 20:25:00|1842.3|1842|1842|1841.7|1844|1843.7|1841.8|1841.5|1052
1668630600000|2022-11-16 20:30:00|1842.1|1841.8|1841.1|1840.8|1843.6|1843.3|1841|1840.7|1111
1668630900000|2022-11-16 20:35:00|1841|1840.7|1843.6|1843.3|1844.2|1843.9|1841|1840.7|1862
1668631200000|2022-11-16 20:40:00|1843.5|1843.2|1846.1|1845.8|1846.2|1845.9|1843|1842.7|2000
1668631500000|2022-11-16 20:45:00|1846.2|1845.9|1845.6|1845.3|1846.2|1845.9|1842.9|1842.6|1699
1668631800000|2022-11-16 20:50:00|1845.7|1845.4|1846.1|1845.8|1848.2|1847.9|1845.5|1845.2|3417
1668632100000|2022-11-16 20:55:00|1845.8|1845.5|1845.9|1845.6|1845.9|1845.6|1842.9|1842.6|11715
1668632400000|2022-11-16 21:00:00|1845.6|1845.3|1847.1|1846.8|1847.1|1846.8|1844.8|1844.5|5229
1668632700000|2022-11-16 21:05:00|1847|1846.7|1846.5|1846.2|1847.4|1847.1|1845.9|1845.6|1008
1668633000000|2022-11-16 21:10:00|1846.4|1846.1|1849.2|1848.9|1849.2|1848.9|1846.4|1846.1|1434
1668633300000|2022-11-16 21:15:00|1849.1|1848.8|1847.4|1847.1|1849.2|1848.9|1847.2|1846.9|267
1668633600000|2022-11-16 21:20:00|1847.1|1846.8|1848.8|1848.5|1849.9|1849.6|1846.6|1846.3|1230
1668633900000|2022-11-16 21:25:00|1848.9|1848.6|1848.4|1848.1|1849.1|1848.8|1848.1|1847.8|283
1668634200000|2022-11-16 21:30:00|1848.3|1848|1847.1|1846.8|1848.4|1848.1|1846.9|1846.6|328
1668634500000|2022-11-16 21:35:00|1847.2|1846.9|1846.5|1846.2|1847.4|1847.1|1846.3|1846|118
1668634800000|2022-11-16 21:40:00|1846.4|1846.1|1846.2|1845.9|1846.8|1846.5|1845.7|1845.4|280
1668635100000|2022-11-16 21:45:00|1846.1|1845.8|1846.6|1846.3|1846.9|1846.6|1845.8|1845.5|186
1668635400000|2022-11-16 21:50:00|1846.7|1846.4|1846.6|1846.3|1847.5|1847.2|1846.4|1846.1|159
1668635700000|2022-11-16 21:55:00|1846.7|1846.4|1846.8|1846|1846.8|1846.4|1845.6|1845.3|202
1668636000000|2022-11-16 22:00:00|1846.7|1845.9|1846.9|1846.1|1846.9|1846.1|1846.7|1845.9|0
1668636300000|2022-11-16 22:05:00|1846.8|1846|1846.7|1845.9|1847|1846.2|1846.7|1845.9|0
1668636600000|2022-11-16 22:10:00|1846.8|1846|1846.8|1846|1846.8|1846|1846.5|1845.7|0
1668636900000|2022-11-16 22:15:00|1846.6|1845.8|1846.8|1846|1846.9|1846.1|1846.6|1845.8|0
1668637200000|2022-11-16 22:20:00|1846.7|1845.9|1846.9|1846.1|1846.9|1846.1|1846.7|1845.9|0
1668637500000|2022-11-16 22:25:00|1846.8|1846|1846.8|1846|1846.8|1846|1846.7|1845.9|0
1668637800000|2022-11-16 22:30:00|1846.7|1845.9|1846.7|1845.9|1846.8|1846|1846.7|1845.9|0
1668638100000|2022-11-16 22:35:00|1846.8|1846|1847|1846.2|1847.1|1846.3|1846.8|1846|0
1668638400000|2022-11-16 22:40:00|1847.1|1846.3|1847.2|1846.4|1847.3|1846.5|1847.1|1846.3|0
1668638700000|2022-11-16 22:45:00|1847.3|1846.5|1847.2|1846.4|1847.5|1846.7|1847.2|1846.4|0
1668639000000|2022-11-16 22:50:00|1847.3|1846.5|1847.6|1846.8|1847.7|1846.9|1847.2|1846.4|0
1668639300000|2022-11-16 22:55:00|1847.7|1846.9|1847.9|1847.1|1848.1|1847.3|1847.4|1846.6|0
1668639600000|2022-11-16 23:00:00|1848|1847.7|1848.2|1847.9|1849.3|1849|1847.8|1847.5|188
1668639900000|2022-11-16 23:05:00|1848.4|1848.1|1848.3|1848|1848.9|1848.6|1848|1847.7|86
1668640200000|2022-11-16 23:10:00|1848.4|1848.1|1848|1847.7|1848.9|1848.6|1848|1847.7|123
1668640500000|2022-11-16 23:15:00|1848.1|1847.8|1848.2|1847.9|1848.3|1848|1847.5|1847.2|31
1668640800000|2022-11-16 23:20:00|1848.1|1847.8|1847.8|1847.5|1848.4|1848.1|1847.5|1847.2|28
1668641100000|2022-11-16 23:25:00|1847.7|1847.4|1848.2|1847.9|1848.2|1847.9|1847.6|1847.3|16
1668641400000|2022-11-16 23:30:00|1848.1|1847.8|1847.7|1847.4|1848.2|1847.9|1847.5|1847.2|59
1668641700000|2022-11-16 23:35:00|1847.6|1847.3|1847.8|1847.5|1847.8|1847.5|1847.3|1847|26
1668642000000|2022-11-16 23:40:00|1847.7|1847.4|1847.8|1847.5|1848.3|1848|1847.6|1847.3|19
1668642300000|2022-11-16 23:45:00|1847.7|1847.4|1847.6|1847.3|1847.9|1847.6|1847.2|1846.9|25
1668642600000|2022-11-16 23:50:00|1847.7|1847.4|1847.4|1847.1|1847.9|1847.6|1847.1|1846.8|22
1668642900000|2022-11-16 23:55:00|1847.5|1847.2|1847.8|1847.5|1847.8|1847.5|1847.2|1846.9|10
1668643200000|2022-11-17 00:00:00|1847.7|1847.4|1848.3|1848|1848.6|1848.3|1847.5|1847.2|38
1668643500000|2022-11-17 00:05:00|1848.4|1848.1|1849.1|1848.8|1849.2|1848.9|1848.2|1847.9|59
1668643800000|2022-11-17 00:10:00|1849.2|1848.9|1848.7|1848.4|1849.3|1849|1848.7|1848.4|30
1668644100000|2022-11-17 00:15:00|1848.6|1848.3|1848.1|1847.8|1849|1848.7|1847.6|1847.3|43
1668644400000|2022-11-17 00:20:00|1848.2|1847.9|1848.3|1848|1848.7|1848.4|1848.2|1847.9|16
1668644700000|2022-11-17 00:25:00|1848.2|1847.9|1848.5|1848.2|1848.9|1848.6|1848|1847.7|36
1668645000000|2022-11-17 00:30:00|1848.6|1848.3|1848.1|1847.8|1848.6|1848.3|1847.6|1847.3|34
1668645300000|2022-11-17 00:35:00|1848.2|1847.9|1847.9|1847.6|1848.3|1848|1847.8|1847.5|13
1668645600000|2022-11-17 00:40:00|1847.8|1847.5|1846.9|1846.6|1848|1847.7|1846.8|1846.5|60
1668645900000|2022-11-17 00:45:00|1847|1846.7|1848.1|1847.8|1848.4|1848.1|1846.9|1846.6|44
1668646200000|2022-11-17 00:50:00|1848.2|1847.9|1847.8|1847.5|1848.4|1848.1|1847.6|1847.3|22
1668646500000|2022-11-17 00:55:00|1847.7|1847.4|1848.6|1848.3|1848.8|1848.5|1847.7|1847.4|47
1668646800000|2022-11-17 01:00:00|1848.8|1848.5|1848.7|1848.4|1849.1|1848.8|1847.9|1847.6|58
1668647100000|2022-11-17 01:05:00|1848.9|1848.6|1849.6|1849.3|1849.7|1849.4|1848.3|1848|44
1668647400000|2022-11-17 01:10:00|1849.5|1849.2|1849.5|1849.2|1849.8|1849.5|1849.1|1848.8|51
1668647700000|2022-11-17 01:15:00|1849.4|1849.1|1849|1848.7|1850|1849.7|1848.8|1848.5|43
1668648000000|2022-11-17 01:20:00|1848.9|1848.6|1848.4|1848.1|1849.3|1849|1848.4|1848.1|43
1668648300000|2022-11-17 01:25:00|1848.3|1848|1848.2|1847.9|1848.8|1848.5|1848|1847.7|37
1668648600000|2022-11-17 01:30:00|1848.3|1848|1848.2|1847.9|1848.7|1848.4|1847.9|1847.6|70
1668648900000|2022-11-17 01:35:00|1848.1|1847.8|1847.6|1847.3|1848.2|1847.9|1846.6|1846.3|146
1668649200000|2022-11-17 01:40:00|1847.5|1847.2|1847.1|1846.8|1848.4|1848.1|1847.1|1846.8|38
1668649500000|2022-11-17 01:45:00|1847|1846.7|1846|1845.7|1847.2|1846.9|1845.6|1845.3|153
1668649800000|2022-11-17 01:50:00|1845.9|1845.6|1845.2|1844.9|1846.1|1845.8|1845.1|1844.8|87
1668650100000|2022-11-17 01:55:00|1845.1|1844.8|1845.6|1845.3|1845.7|1845.4|1844.6|1844.3|71
1668650400000|2022-11-17 02:00:00|1845.5|1845.2|1845.7|1845.4|1846.3|1846|1845.3|1845|61
1668650700000|2022-11-17 02:05:00|1845.6|1845.3|1844.4|1844.1|1845.9|1845.6|1844.2|1843.9|55
1668651000000|2022-11-17 02:10:00|1844.5|1844.2|1844.4|1844.1|1844.7|1844.4|1843.7|1843.4|163
1668651300000|2022-11-17 02:15:00|1844.3|1844|1844.6|1844.3|1844.7|1844.4|1844|1843.7|34
1668651600000|2022-11-17 02:20:00|1844.5|1844.2|1843.6|1843.3|1844.6|1844.3|1843.6|1843.3|53
1668651900000|2022-11-17 02:25:00|1843.7|1843.4|1843.8|1843.5|1843.9|1843.6|1843.3|1843|45
1668652200000|2022-11-17 02:30:00|1843.7|1843.4|1844.5|1844.2|1844.9|1844.6|1843.6|1843.3|86
1668652500000|2022-11-17 02:35:00|1844.6|1844.3|1844.4|1844.1|1844.7|1844.4|1843.6|1843.3|33
1668652800000|2022-11-17 02:40:00|1844.3|1844|1844.4|1844.1|1845.2|1844.9|1844.2|1843.9|26
1668653100000|2022-11-17 02:45:00|1844.3|1844|1844.8|1844.5|1845.2|1844.9|1844.3|1844|17
1668653400000|2022-11-17 02:50:00|1844.7|1844.4|1844.9|1844.6|1845.2|1844.9|1844.3|1844|34
1668653700000|2022-11-17 02:55:00|1844.8|1844.5|1845|1844.7|1845.3|1845|1844.5|1844.2|15
1668654000000|2022-11-17 03:00:00|1845.1|1844.8|1843.3|1843|1845.1|1844.8|1843|1842.7|172
1668654300000|2022-11-17 03:05:00|1843.2|1842.9|1843.8|1843.5|1844.3|1844|1842.9|1842.6|96
1668654600000|2022-11-17 03:10:00|1843.9|1843.6|1844|1843.7|1844.2|1843.9|1843.7|1843.4|39
1668654900000|2022-11-17 03:15:00|1843.9|1843.6|1844|1843.7|1844.2|1843.9|1843.4|1843.1|27
1668655200000|2022-11-17 03:20:00|1844.1|1843.8|1844.1|1843.8|1844.5|1844.2|1843.7|1843.4|57
1668655500000|2022-11-17 03:25:00|1844.3|1844|1843.7|1843.4|1844.3|1844|1843.2|1842.9|50
1668655800000|2022-11-17 03:30:00|1843.8|1843.5|1843.6|1843.3|1844.1|1843.8|1843.4|1843.1|38
1668656100000|2022-11-17 03:35:00|1843.7|1843.4|1843.8|1843.5|1843.9|1843.6|1843.6|1843.3|21
1668656400000|2022-11-17 03:40:00|1843.7|1843.4|1844.2|1843.9|1844.4|1844.1|1843.7|1843.4|22
1668656700000|2022-11-17 03:45:00|1844.3|1844|1844.4|1844.1|1844.7|1844.4|1844.2|1843.9|25
1668657000000|2022-11-17 03:50:00|1844.5|1844.2|1844.7|1844.4|1844.8|1844.5|1844.2|1843.9|23
1668657300000|2022-11-17 03:55:00|1844.8|1844.5|1845.5|1845.2|1845.8|1845.5|1844.7|1844.4|73
1668657600000|2022-11-17 04:00:00|1845.6|1845.3|1845.1|1844.8|1845.7|1845.4|1845.1|1844.8|23
1668657900000|2022-11-17 04:05:00|1845|1844.7|1844.9|1844.6|1845.3|1845|1844.8|1844.5|24
1668658200000|2022-11-17 04:10:00|1844.8|1844.5|1845.5|1845.2|1845.5|1845.2|1844.8|1844.5|16
1668658500000|2022-11-17 04:15:00|1845.4|1845.1|1845.6|1845.3|1846|1845.7|1845.1|1844.8|24
1668658800000|2022-11-17 04:20:00|1845.5|1845.2|1845.5|1845.2|1846|1845.7|1845.4|1845.1|11
1668659100000|2022-11-17 04:25:00|1845.6|1845.3|1845.8|1845.5|1845.9|1845.6|1845.4|1845.1|16
1668659400000|2022-11-17 04:30:00|1845.7|1845.4|1845.2|1844.9|1845.8|1845.5|1845.1|1844.8|22
1668659700000|2022-11-17 04:35:00|1845.1|1844.8|1845.1|1844.8|1845.4|1845.1|1844.9|1844.6|10
1668660000000|2022-11-17 04:40:00|1845.2|1844.9|1845|1844.7|1845.3|1845|1844.8|1844.5|13
1668660300000|2022-11-17 04:45:00|1845.1|1844.8|1845.2|1844.9|1845.4|1845.1|1845|1844.7|6
1668660600000|2022-11-17 04:50:00|1845.3|1845|1844.9|1844.6|1845.3|1845|1844.7|1844.4|19
1668660900000|2022-11-17 04:55:00|1845|1844.7|1844.4|1844.1|1845|1844.7|1844.3|1844|12
1668661200000|2022-11-17 05:00:00|1844.3|1844|1845.5|1845.2|1845.6|1845.3|1844.3|1844|54
1668661500000|2022-11-17 05:05:00|1845.6|1845.3|1845.7|1845.4|1845.8|1845.5|1845.1|1844.8|14
1668661800000|2022-11-17 05:10:00|1845.8|1845.5|1845.7|1845.4|1845.8|1845.5|1845.2|1844.9|14
1668662100000|2022-11-17 05:15:00|1845.8|1845.5|1846.9|1846.6|1847.1|1846.8|1845.7|1845.4|67
1668662400000|2022-11-17 05:20:00|1846.8|1846.5|1847.4|1847.1|1848|1847.7|1846.7|1846.4|70
1668662700000|2022-11-17 05:25:00|1847.5|1847.2|1847.2|1846.9|1847.6|1847.3|1847|1846.7|48
1668663000000|2022-11-17 05:30:00|1847.1|1846.8|1846.5|1846.2|1847.2|1846.9|1846.4|1846.1|50
1668663300000|2022-11-17 05:35:00|1846.6|1846.3|1846.9|1846.6|1847|1846.7|1846.4|1846.1|30
1668663600000|2022-11-17 05:40:00|1847|1846.7|1846.9|1846.6|1847.7|1847.4|1846.7|1846.4|28
1668663900000|2022-11-17 05:45:00|1846.8|1846.5|1846.3|1846|1846.9|1846.6|1846.3|1846|10
1668664200000|2022-11-17 05:50:00|1846.2|1845.9|1846.4|1846.1|1846.6|1846.3|1846.1|1845.8|16
1668664500000|2022-11-17 05:55:00|1846.5|1846.2|1846|1845.7|1846.9|1846.6|1846|1845.7|23
1668664800000|2022-11-17 06:00:00|1845.9|1845.6|1848.1|1847.8|1848.2|1847.9|1845.8|1845.5|81
1668665100000|2022-11-17 06:05:00|1848.2|1847.9|1848|1847.7|1848.7|1848.4|1847.8|1847.5|86
1668665400000|2022-11-17 06:10:00|1847.9|1847.6|1848.7|1848.4|1849.1|1848.8|1847.9|1847.6|60
1668665700000|2022-11-17 06:15:00|1848.6|1848.3|1848.4|1848.1|1848.8|1848.5|1848|1847.7|29
1668666000000|2022-11-17 06:20:00|1848.3|1848|1848.1|1847.8|1848.4|1848.1|1847.8|1847.5|24
1668666300000|2022-11-17 06:25:00|1848|1847.7|1849.5|1849.2|1849.9|1849.6|1847.8|1847.5|79
1668666600000|2022-11-17 06:30:00|1849.6|1849.3|1849.2|1848.9|1849.7|1849.4|1848.8|1848.5|38
1668666900000|2022-11-17 06:35:00|1849.1|1848.8|1849.8|1849.5|1850.1|1849.8|1849.1|1848.8|67
1668667200000|2022-11-17 06:40:00|1849.7|1849.4|1850.3|1850|1850.4|1850.1|1849.5|1849.2|77
1668667500000|2022-11-17 06:45:00|1850.4|1850.1|1851.8|1851.5|1852.4|1852.1|1850|1849.7|236
1668667800000|2022-11-17 06:50:00|1851.7|1851.4|1851.2|1850.9|1851.8|1851.5|1850.5|1850.2|91
1668668100000|2022-11-17 06:55:00|1851.1|1850.8|1851.6|1851.3|1851.7|1851.4|1850.8|1850.5|69
1668668400000|2022-11-17 07:00:00|1851.7|1851.4|1851.7|1851.4|1852.1|1851.8|1850.7|1850.4|133
1668668700000|2022-11-17 07:05:00|1851.6|1851.3|1851.5|1851.2|1852.1|1851.8|1850.8|1850.5|50
1668669000000|2022-11-17 07:10:00|1851.6|1851.3|1849.9|1849.6|1851.6|1851.3|1849.8|1849.5|52
1668669300000|2022-11-17 07:15:00|1849.8|1849.5|1850.2|1849.9|1850.2|1849.9|1849.3|1849|54
1668669600000|2022-11-17 07:20:00|1850.1|1849.8|1849.6|1849.3|1850.4|1850.1|1849.2|1848.9|38
1668669900000|2022-11-17 07:25:00|1849.5|1849.2|1849.8|1849.5|1850.3|1850|1849.2|1848.9|58
1668670200000|2022-11-17 07:30:00|1850|1849.7|1852.2|1851.9|1852.7|1852.4|1849.8|1849.5|167
1668670500000|2022-11-17 07:35:00|1852.4|1852.1|1852.8|1852.5|1854.1|1853.8|1852.3|1852|276
1668670800000|2022-11-17 07:40:00|1852.7|1852.4|1852.1|1851.8|1852.9|1852.6|1851.8|1851.5|54
1668671100000|2022-11-17 07:45:00|1852|1851.7|1850.9|1850.6|1852.2|1851.9|1850.6|1850.3|143
1668671400000|2022-11-17 07:50:00|1851|1850.7|1850.8|1850.5|1851.4|1851.1|1850.3|1850|99
1668671700000|2022-11-17 07:55:00|1850.9|1850.6|1851.3|1851|1852.2|1851.9|1850.5|1850.2|116
1668672000000|2022-11-17 08:00:00|1851.2|1850.9|1852.2|1851.9|1853.4|1853.1|1851.2|1850.9|280
1668672300000|2022-11-17 08:05:00|1852.3|1852|1850|1849.7|1853.1|1852.8|1849.8|1849.5|232
1668672600000|2022-11-17 08:10:00|1850.1|1849.8|1850.6|1850.3|1851.5|1851.2|1850.1|1849.8|84
1668672900000|2022-11-17 08:15:00|1850.7|1850.4|1852.3|1852|1853.8|1853.5|1850.5|1850.2|280
1668673200000|2022-11-17 08:20:00|1852.4|1852.1|1850.7|1850.4|1853|1852.7|1850.4|1850.1|121
1668673500000|2022-11-17 08:25:00|1850.6|1850.3|1849.1|1848.8|1851|1850.7|1849|1848.7|128
1668673800000|2022-11-17 08:30:00|1849.2|1848.9|1849.6|1849.3|1849.6|1849.3|1848.3|1848|102
1668674100000|2022-11-17 08:35:00|1849.7|1849.4|1849.3|1849|1850.5|1850.2|1849|1848.7|53
1668674400000|2022-11-17 08:40:00|1849.4|1849.1|1848.1|1847.8|1849.4|1849.1|1847.8|1847.5|155
1668674700000|2022-11-17 08:45:00|1848.2|1847.9|1847.6|1847.3|1848.9|1848.6|1847.3|1847|146
1668675000000|2022-11-17 08:50:00|1847.5|1847.2|1846.1|1845.8|1848|1847.7|1845.9|1845.6|67
1668675300000|2022-11-17 08:55:00|1846|1845.7|1845.3|1845|1846.7|1846.4|1845.2|1844.9|96
1668675600000|2022-11-17 09:00:00|1845.2|1844.9|1844.2|1843.9|1845.8|1845.5|1844|1843.7|148
1668675900000|2022-11-17 09:05:00|1844.4|1844.1|1842.8|1842.5|1844.6|1844.3|1842.1|1841.8|233
1668676200000|2022-11-17 09:10:00|1842.7|1842.4|1843.1|1842.8|1844|1843.7|1842.6|1842.3|90
1668676500000|2022-11-17 09:15:00|1843|1842.7|1844.2|1843.9|1844.2|1843.9|1842.9|1842.6|108
1668676800000|2022-11-17 09:20:00|1844.1|1843.8|1843.4|1843.1|1844.7|1844.4|1842.8|1842.5|191
1668677100000|2022-11-17 09:25:00|1843.3|1843|1842.7|1842.4|1844.1|1843.8|1842.7|1842.4|126
1668677400000|2022-11-17 09:30:00|1842.6|1842.3|1839.2|1838.9|1842.7|1842.4|1838.8|1838.5|492
1668677700000|2022-11-17 09:35:00|1839.1|1838.8|1838|1837.7|1839.1|1838.8|1837.4|1837.1|569
1668678000000|2022-11-17 09:40:00|1837.9|1837.6|1838.2|1837.9|1839.5|1839.2|1837.8|1837.5|256
1668678300000|2022-11-17 09:45:00|1838.3|1838|1838.4|1838.1|1839.5|1839.2|1838.2|1837.9|144
1668678600000|2022-11-17 09:50:00|1838.3|1838|1837.5|1837.2|1838.3|1838|1835.6|1835.3|426
1668678900000|2022-11-17 09:55:00|1837.4|1837.1|1837|1836.7|1837.5|1837.2|1836.2|1835.9|190
1668679200000|2022-11-17 10:00:00|1837.1|1836.8|1837.4|1837.1|1838.8|1838.5|1836.9|1836.6|276
1668679500000|2022-11-17 10:05:00|1837.2|1836.9|1838|1837.7|1838.7|1838.4|1837.2|1836.9|170
1668679800000|2022-11-17 10:10:00|1837.9|1837.6|1838.5|1838.2|1838.5|1838.2|1836.4|1836.1|278
1668680100000|2022-11-17 10:15:00|1838.4|1838.1|1839.6|1839.3|1839.7|1839.4|1838.1|1837.8|132
1668680400000|2022-11-17 10:20:00|1839.5|1839.2|1840.1|1839.8|1840.2|1839.9|1838.9|1838.6|115
1668680700000|2022-11-17 10:25:00|1840|1839.7|1841|1840.7|1841.2|1840.9|1840|1839.7|120
1668681000000|2022-11-17 10:30:00|1841.1|1840.8|1838.9|1838.6|1841.1|1840.8|1838.9|1838.6|145
1668681300000|2022-11-17 10:35:00|1839|1838.7|1838.7|1838.4|1839|1838.7|1837.6|1837.3|136
1668681600000|2022-11-17 10:40:00|1838.6|1838.3|1838.7|1838.4|1839|1838.7|1837.9|1837.6|58
1668681900000|2022-11-17 10:45:00|1838.6|1838.3|1835.7|1835.4|1838.7|1838.4|1835.4|1835.1|213
1668682200000|2022-11-17 10:50:00|1835.5|1835.2|1830.8|1830.5|1835.6|1835.3|1830.6|1830.3|618
1668682500000|2022-11-17 10:55:00|1830.9|1830.6|1829.9|1829.6|1831.4|1831.1|1829.8|1829.5|170
1668682800000|2022-11-17 11:00:00|1829.8|1829.5|1831.6|1831.3|1832.6|1832.3|1829.5|1829.2|494
1668683100000|2022-11-17 11:05:00|1831.5|1831.2|1832.5|1832.2|1832.8|1832.5|1831.5|1831.2|177
1668683400000|2022-11-17 11:10:00|1832.6|1832.3|1830.4|1830.1|1832.6|1832.3|1830.4|1830.1|164
1668683700000|2022-11-17 11:15:00|1830.3|1830|1830.7|1830.4|1831.6|1831.3|1830.3|1830|99
1668684000000|2022-11-17 11:20:00|1830.6|1830.3|1829.9|1829.6|1831.3|1831|1828.9|1828.6|208
1668684300000|2022-11-17 11:25:00|1830|1829.7|1829|1828.7|1830.1|1829.8|1828.4|1828.1|177
1668684600000|2022-11-17 11:30:00|1828.9|1828.6|1829.4|1829.1|1829.9|1829.6|1828.4|1828.1|226
1668684900000|2022-11-17 11:35:00|1829.3|1829|1826.5|1826.2|1830.1|1829.8|1824.8|1824.5|404
1668685200000|2022-11-17 11:40:00|1826.4|1826.1|1826.6|1826.3|1827|1826.7|1825.1|1824.8|308
1668685500000|2022-11-17 11:45:00|1826.7|1826.4|1828.5|1828.2|1829.4|1829.1|1826.5|1826.2|327
1668685800000|2022-11-17 11:50:00|1828.8|1828.5|1829.9|1829.6|1830.9|1830.6|1828.8|1828.5|317
1668686100000|2022-11-17 11:55:00|1829.8|1829.5|1831.6|1831.3|1831.6|1831.3|1829.3|1829|420
1668686400000|2022-11-17 12:00:00|1831.7|1831.4|1830.5|1830.2|1833|1832.7|1830.4|1830.1|439
1668686700000|2022-11-17 12:05:00|1830.4|1830.1|1830.6|1830.3|1830.7|1830.4|1829|1828.7|153
1668687000000|2022-11-17 12:10:00|1830.5|1830.2|1830|1829.7|1830.6|1830.3|1828.9|1828.6|199
1668687300000|2022-11-17 12:15:00|1830.1|1829.8|1830.1|1829.8|1831|1830.7|1829.5|1829.2|124
1668687600000|2022-11-17 12:20:00|1830|1829.7|1828.6|1828.3|1830.5|1830.2|1827.3|1827|590
1668687900000|2022-11-17 12:25:00|1828.7|1828.4|1828.4|1828.1|1831.6|1831.3|1828.1|1827.8|379
1668688200000|2022-11-17 12:30:00|1828.5|1828.2|1827.1|1826.8|1829.3|1829|1827.1|1826.8|145
1668688500000|2022-11-17 12:35:00|1827.2|1826.9|1825.4|1825.1|1827.7|1827.4|1825.4|1825.1|355
1668688800000|2022-11-17 12:40:00|1825.5|1825.2|1824.8|1824.5|1826.7|1826.4|1824.4|1824.1|253
1668689100000|2022-11-17 12:45:00|1824.9|1824.6|1824.3|1824|1824.9|1824.6|1823.5|1823.2|366
1668689400000|2022-11-17 12:50:00|1824.6|1824.3|1825.1|1824.8|1825.6|1825.3|1823.9|1823.6|272
1668689700000|2022-11-17 12:55:00|1825.2|1824.9|1824.5|1824.2|1825.2|1824.9|1823.4|1823.1|241
1668690000000|2022-11-17 13:00:00|1824.4|1824.1|1820.8|1820.5|1825|1824.7|1820.6|1820.3|1036
1668690300000|2022-11-17 13:05:00|1820.9|1820.6|1819.5|1819.2|1821.4|1821.1|1819.5|1819.2|715
1668690600000|2022-11-17 13:10:00|1819.4|1819.1|1820.5|1820.2|1820.6|1820.3|1818.6|1818.3|611
1668690900000|2022-11-17 13:15:00|1820.7|1820.4|1821.8|1821.5|1822|1821.7|1820.3|1820|336
1668691200000|2022-11-17 13:20:00|1821.7|1821.4|1822|1821.7|1822.6|1822.3|1819.9|1819.6|422
1668691500000|2022-11-17 13:25:00|1821.9|1821.6|1821.9|1821.6|1822.8|1822.5|1821.4|1821.1|331
1668691800000|2022-11-17 13:30:00|1822.1|1821.8|1821.3|1821|1825.2|1824.9|1820|1819.7|1027
1668692100000|2022-11-17 13:35:00|1821.4|1821.1|1818|1817.7|1821.7|1821.4|1817.7|1817.4|629
1668692400000|2022-11-17 13:40:00|1817.9|1817.6|1819.2|1818.9|1819.7|1819.4|1817.2|1816.9|654
1668692700000|2022-11-17 13:45:00|1819.1|1818.8|1817.6|1817.3|1819.5|1819.2|1816.9|1816.6|380
1668693000000|2022-11-17 13:50:00|1817.7|1817.4|1817.9|1817.6|1818.2|1817.9|1816.6|1816.3|427
1668693300000|2022-11-17 13:55:00|1818.1|1817.8|1816.9|1816.6|1818.2|1817.9|1816.2|1815.9|559
1668693600000|2022-11-17 14:00:00|1816.7|1816.4|1818.3|1818|1819.1|1818.8|1815.8|1815.5|741
1668693900000|2022-11-17 14:05:00|1818.4|1818.1|1820.6|1820.3|1820.6|1820.3|1818|1817.7|604
1668694200000|2022-11-17 14:10:00|1820.5|1820.2|1821.4|1821.1|1821.7|1821.4|1819.5|1819.2|555
1668694500000|2022-11-17 14:15:00|1821.3|1821|1820.5|1820.2|1821.9|1821.6|1820.3|1820|548
1668694800000|2022-11-17 14:20:00|1820.3|1820|1819.1|1818.8|1820.8|1820.5|1819|1818.7|508
1668695100000|2022-11-17 14:25:00|1818.9|1818.6|1818.8|1818.5|1819.3|1819|1817.5|1817.2|1109
1668695400000|2022-11-17 14:30:00|1818.9|1818.6|1813.8|1813.5|1818.9|1818.6|1811|1810.7|7627
1668695700000|2022-11-17 14:35:00|1813.6|1813.3|1813.2|1812.9|1816.3|1816|1810.1|1809.8|5359
1668696000000|2022-11-17 14:40:00|1813.1|1812.8|1814.5|1814.2|1816.1|1815.8|1810.9|1810.6|3686
1668696300000|2022-11-17 14:45:00|1814.4|1814.1|1815.6|1815.3|1817.9|1817.6|1812.5|1812.2|3566
1668696600000|2022-11-17 14:50:00|1815.8|1815.5|1811.7|1811.4|1817|1816.7|1811.3|1811|2589
1668696900000|2022-11-17 14:55:00|1811.6|1811.3|1809.8|1809.5|1812.3|1812|1808.5|1808.2|3250
1668697200000|2022-11-17 15:00:00|1809.5|1809.2|1812.9|1812.6|1812.9|1812.6|1807.7|1807.4|2114
1668697500000|2022-11-17 15:05:00|1813|1812.7|1812.8|1812.5|1813.5|1813.2|1810.5|1810.2|1664
1668697800000|2022-11-17 15:10:00|1812.9|1812.6|1815.3|1815|1815.6|1815.3|1811.6|1811.3|2079
1668698100000|2022-11-17 15:15:00|1815.2|1814.9|1820.7|1820.4|1821|1820.7|1814.8|1814.5|2357
1668698400000|2022-11-17 15:20:00|1820.8|1820.5|1818.3|1818|1822.2|1821.9|1817.4|1817.1|2297
1668698700000|2022-11-17 15:25:00|1818.2|1817.9|1819.5|1819.2|1822.8|1822.5|1817.9|1817.6|1383
1668699000000|2022-11-17 15:30:00|1819.4|1819.1|1816.5|1816.2|1819.7|1819.4|1816.1|1815.8|1585
1668699300000|2022-11-17 15:35:00|1816.4|1816.1|1819|1818.7|1821.5|1821.2|1816.4|1816.1|1220
1668699600000|2022-11-17 15:40:00|1818.7|1818.4|1820.2|1819.9|1821.6|1821.3|1818.3|1818|1377
1668699900000|2022-11-17 15:45:00|1820.3|1820|1814.6|1814.3|1820.4|1820.1|1813.2|1812.9|2190
1668700200000|2022-11-17 15:50:00|1814.2|1813.9|1814.7|1814.4|1816.4|1816.1|1813.7|1813.4|1975
1668700500000|2022-11-17 15:55:00|1814.6|1814.3|1813.7|1813.4|1814.9|1814.6|1812.4|1812.1|1198
1668700800000|2022-11-17 16:00:00|1813.8|1813.5|1812.9|1812.6|1816|1815.7|1811.9|1811.6|1348
1668701100000|2022-11-17 16:05:00|1813|1812.7|1811.4|1811.1|1815.6|1815.3|1811.4|1811.1|1047
1668701400000|2022-11-17 16:10:00|1811.5|1811.2|1811.8|1811.5|1812.2|1811.9|1809.4|1809.1|2181
1668701700000|2022-11-17 16:15:00|1811.9|1811.6|1812.6|1812.3|1813.8|1813.5|1811|1810.7|1134
1668702000000|2022-11-17 16:20:00|1812.5|1812.2|1813|1812.7|1813.2|1812.9|1810.3|1810|910
1668702300000|2022-11-17 16:25:00|1812.9|1812.6|1814.6|1814.3|1814.7|1814.4|1812.5|1812.2|1009
1668702600000|2022-11-17 16:30:00|1814.5|1814.2|1811.8|1811.5|1814.8|1814.5|1810.9|1810.6|1165
1668702900000|2022-11-17 16:35:00|1812|1811.7|1812.6|1812.3|1813.6|1813.3|1810.4|1810.1|1138
1668703200000|2022-11-17 16:40:00|1812.7|1812.4|1811.4|1811.1|1813.7|1813.4|1811.4|1811.1|834
1668703500000|2022-11-17 16:45:00|1811.3|1811|1810|1809.7|1812.3|1812|1809.8|1809.5|1603
1668703800000|2022-11-17 16:50:00|1810.1|1809.8|1811|1810.7|1812.3|1812|1809.3|1809|1472
1668704100000|2022-11-17 16:55:00|1811.1|1810.8|1818.5|1818.2|1819|1818.7|1811|1810.7|2620
1668704400000|2022-11-17 17:00:00|1818.6|1818.3|1820.9|1820.6|1821.4|1821.1|1817.7|1817.4|2110
1668704700000|2022-11-17 17:05:00|1821|1820.7|1820.5|1820.2|1822.2|1821.9|1819.5|1819.2|1294
1668705000000|2022-11-17 17:10:00|1820.4|1820.1|1819.1|1818.8|1822.6|1822.3|1819.1|1818.8|1138
1668705300000|2022-11-17 17:15:00|1819.2|1818.9|1819.2|1818.9|1819.7|1819.4|1817.1|1816.8|1152
1668705600000|2022-11-17 17:20:00|1819.1|1818.8|1818.8|1818.5|1819.9|1819.6|1817.8|1817.5|883
1668705900000|2022-11-17 17:25:00|1819|1818.7|1818.3|1818|1819.4|1819.1|1818|1817.7|775
1668706200000|2022-11-17 17:30:00|1818.4|1818.1|1816.9|1816.6|1820.5|1820.2|1816.3|1816|1023
1668706500000|2022-11-17 17:35:00|1816.8|1816.5|1820.2|1819.9|1820.3|1820|1816.5|1816.2|1426
1668706800000|2022-11-17 17:40:00|1820.4|1820.1|1821.9|1821.6|1822.1|1821.8|1819.5|1819.2|1119
1668707100000|2022-11-17 17:45:00|1822|1821.7|1824.1|1823.8|1824.3|1824|1821.7|1821.4|1183
1668707400000|2022-11-17 17:50:00|1824.2|1823.9|1828.5|1828.2|1829.1|1828.8|1824.2|1823.9|2834
1668707700000|2022-11-17 17:55:00|1828.4|1828.1|1829|1828.7|1830.3|1830|1827|1826.7|1366
1668708000000|2022-11-17 18:00:00|1829.1|1828.8|1829.1|1828.8|1830.8|1830.5|1829.1|1828.8|1097
1668708300000|2022-11-17 18:05:00|1829|1828.7|1827.9|1827.6|1830.5|1830.2|1827.8|1827.5|919
1668708600000|2022-11-17 18:10:00|1828|1827.7|1828.5|1828.2|1830.2|1829.9|1827.7|1827.4|922
1668708900000|2022-11-17 18:15:00|1828.4|1828.1|1831.7|1831.4|1831.8|1831.5|1828.1|1827.8|1038
1668709200000|2022-11-17 18:20:00|1831.6|1831.3|1829|1828.7|1832.3|1832|1828.5|1828.2|1074
1668709500000|2022-11-17 18:25:00|1828.9|1828.6|1826.3|1826|1829|1828.7|1826|1825.7|1117
1668709800000|2022-11-17 18:30:00|1826.2|1825.9|1825.6|1825.3|1826.9|1826.6|1824.8|1824.5|1064
1668710100000|2022-11-17 18:35:00|1825.7|1825.4|1829.2|1828.9|1829.4|1829.1|1825.1|1824.8|816
1668710400000|2022-11-17 18:40:00|1829.4|1829.1|1826.4|1826.1|1829.4|1829.1|1826.4|1826.1|638
1668710700000|2022-11-17 18:45:00|1826.5|1826.2|1823.2|1822.9|1826.8|1826.5|1823|1822.7|1123
1668711000000|2022-11-17 18:50:00|1823.3|1823|1823.1|1822.8|1824.1|1823.8|1821.8|1821.5|1106
1668711300000|2022-11-17 18:55:00|1823|1822.7|1823.7|1823.4|1824.5|1824.2|1821.9|1821.6|573
1668711600000|2022-11-17 19:00:00|1823.8|1823.5|1825.2|1824.9|1826.4|1826.1|1823.7|1823.4|837
1668711900000|2022-11-17 19:05:00|1825.3|1825|1822|1821.7|1825.6|1825.3|1822|1821.7|793
1668712200000|2022-11-17 19:10:00|1822.1|1821.8|1820.4|1820.1|1822.1|1821.8|1819.3|1819|1173
1668712500000|2022-11-17 19:15:00|1820.5|1820.2|1818.3|1818|1820.5|1820.2|1817.6|1817.3|1054
1668712800000|2022-11-17 19:20:00|1818.4|1818.1|1818.8|1818.5|1819.1|1818.8|1816.2|1815.9|1699
1668713100000|2022-11-17 19:25:00|1818.7|1818.4|1819.2|1818.9|1820.4|1820.1|1817.8|1817.5|1105
1668713400000|2022-11-17 19:30:00|1819.1|1818.8|1820.1|1819.8|1820.4|1820.1|1818.7|1818.4|832
1668713700000|2022-11-17 19:35:00|1820.2|1819.9|1819.4|1819.1|1820.2|1819.9|1817.8|1817.5|773
1668714000000|2022-11-17 19:40:00|1819.3|1819|1819.8|1819.5|1821|1820.7|1817.9|1817.6|835
1668714300000|2022-11-17 19:45:00|1819.7|1819.4|1822.1|1821.8|1823.4|1823.1|1817.9|1817.6|1350
1668714600000|2022-11-17 19:50:00|1822.2|1821.9|1823.6|1823.3|1823.6|1823.3|1821.1|1820.8|927
1668714900000|2022-11-17 19:55:00|1823.5|1823.2|1823.4|1823.1|1824.3|1824|1822.7|1822.4|1139
1668715200000|2022-11-17 20:00:00|1823.5|1823.2|1822.1|1821.8|1824.4|1824.1|1821.1|1820.8|1695
1668715500000|2022-11-17 20:05:00|1822.2|1821.9|1821|1820.7|1824.2|1823.9|1820.2|1819.9|1374
1668715800000|2022-11-17 20:10:00|1820.9|1820.6|1818.2|1817.9|1821|1820.7|1818|1817.7|1660
1668716100000|2022-11-17 20:15:00|1818.3|1818|1815.5|1815.2|1818.7|1818.4|1815.5|1815.2|1576
1668716400000|2022-11-17 20:20:00|1815.7|1815.4|1816.6|1816.3|1818.1|1817.8|1813.7|1813.4|1671
1668716700000|2022-11-17 20:25:00|1816.7|1816.4|1818.2|1817.9|1818.6|1818.3|1815.8|1815.5|1158
1668717000000|2022-11-17 20:30:00|1818.1|1817.8|1819.7|1819.4|1820.2|1819.9|1817.9|1817.6|1662
1668717300000|2022-11-17 20:35:00|1819.6|1819.3|1820.1|1819.8|1820.4|1820.1|1818.9|1818.6|1629
1668717600000|2022-11-17 20:40:00|1820.3|1820|1821|1820.7|1821.6|1821.3|1820|1819.7|1237
1668717900000|2022-11-17 20:45:00|1821.1|1820.8|1825.2|1824.9|1825.7|1825.4|1821|1820.7|2415
1668718200000|2022-11-17 20:50:00|1825.4|1825.1|1825.9|1825.6|1827.2|1826.9|1824.2|1823.9|2829
1668718500000|2022-11-17 20:55:00|1825.8|1825.5|1829.4|1829.1|1830.2|1829.9|1825.2|1824.9|9893
1668718800000|2022-11-17 21:00:00|1829.3|1829|1828.6|1828.3|1830|1829.7|1828.2|1827.9|4814
1668719100000|2022-11-17 21:05:00|1828.5|1828.2|1828.9|1828.6|1830.1|1829.8|1828.3|1828|1214
1668719400000|2022-11-17 21:10:00|1828.7|1828.4|1826.2|1825.9|1829.3|1829|1826.1|1825.8|1482
1668719700000|2022-11-17 21:15:00|1826.1|1825.8|1828.5|1828.2|1828.8|1828.5|1825.9|1825.6|479
1668720000000|2022-11-17 21:20:00|1828.4|1828.1|1828.2|1827.9|1828.5|1828.2|1828.1|1827.8|235
1668720300000|2022-11-17 21:25:00|1828.1|1827.8|1827.8|1827.5|1828.2|1827.9|1827.3|1827|236
1668720600000|2022-11-17 21:30:00|1827.9|1827.6|1828.9|1828.6|1829.1|1828.8|1827.9|1827.6|301
1668720900000|2022-11-17 21:35:00|1828.8|1828.5|1829.3|1829|1829.7|1829.4|1828.6|1828.3|376
1668721200000|2022-11-17 21:40:00|1829.2|1828.9|1830.7|1830.4|1830.7|1830.4|1829.1|1828.8|225
1668721500000|2022-11-17 21:45:00|1830.8|1830.5|1830.3|1830|1831.2|1830.9|1830.1|1829.8|334
1668721800000|2022-11-17 21:50:00|1830.4|1830.1|1830.9|1830.6|1831.2|1830.9|1830.3|1830|188
1668722100000|2022-11-17 21:55:00|1830.8|1830.5|1831|1830.2|1831.3|1831|1830.5|1830|105
1668722400000|2022-11-17 22:00:00|1830.9|1830.1|1830.6|1829.8|1831.1|1830.3|1830.6|1829.8|0
1668722700000|2022-11-17 22:05:00|1830.7|1829.9|1830.6|1829.8|1830.8|1830|1830.6|1829.8|0
1668723000000|2022-11-17 22:10:00|1830.7|1829.9|1830.7|1829.9|1830.8|1830|1830.6|1829.8|0
1668723300000|2022-11-17 22:15:00|1830.8|1830|1830.7|1829.9|1830.8|1830|1830.7|1829.9|0
1668723600000|2022-11-17 22:20:00|1830.8|1830|1831.1|1830.3|1831.1|1830.3|1830.7|1829.9|0
1668723900000|2022-11-17 22:25:00|1831.4|1830.6|1831.5|1830.7|1831.6|1830.8|1831.1|1830.3|0
1668724200000|2022-11-17 22:30:00|1831.6|1830.8|1831.5|1830.7|1831.6|1830.8|1831.4|1830.6|0
1668724500000|2022-11-17 22:35:00|1831.4|1830.6|1831.3|1830.5|1831.5|1830.7|1831.2|1830.4|0
1668724800000|2022-11-17 22:40:00|1831.4|1830.6|1831.3|1830.5|1831.4|1830.6|1831.2|1830.4|0
1668725100000|2022-11-17 22:45:00|1831.2|1830.4|1831.1|1830.3|1831.2|1830.4|1831|1830.2|0
1668725400000|2022-11-17 22:50:00|1831|1830.2|1831.1|1830.3|1831.1|1830.3|1831|1830.2|0
1668725700000|2022-11-17 22:55:00|1831|1830.2|1831|1830.2|1831|1830.2|1830.9|1830.1|0
1668726000000|2022-11-17 23:00:00|1831.2|1830.9|1830.1|1829.8|1832.7|1832.4|1829.9|1829.6|288
1668726300000|2022-11-17 23:05:00|1830.2|1829.9|1830.8|1830.5|1831.3|1831|1830.1|1829.8|137
1668726600000|2022-11-17 23:10:00|1830.9|1830.6|1829.3|1829|1831.1|1830.8|1829.3|1829|72
1668726900000|2022-11-17 23:15:00|1829.2|1828.9|1829.7|1829.4|1829.9|1829.6|1828.8|1828.5|88
1668727200000|2022-11-17 23:20:00|1829.6|1829.3|1829.2|1828.9|1829.7|1829.4|1828.8|1828.5|53
1668727500000|2022-11-17 23:25:00|1829.3|1829|1830.9|1830.6|1830.9|1830.6|1829.2|1828.9|238
1668727800000|2022-11-17 23:30:00|1830.7|1830.4|1829|1828.7|1831.1|1830.8|1829|1828.7|196
1668728100000|2022-11-17 23:35:00|1829.1|1828.8|1828.4|1828.1|1829.3|1829|1828.1|1827.8|108
1668728400000|2022-11-17 23:40:00|1828.5|1828.2|1827.9|1827.6|1828.7|1828.4|1827.2|1826.9|114
1668728700000|2022-11-17 23:45:00|1828|1827.7|1828.5|1828.2|1828.6|1828.3|1827.8|1827.5|73
1668729000000|2022-11-17 23:50:00|1828.4|1828.1|1828.8|1828.5|1829|1828.7|1828.3|1828|31
1668729300000|2022-11-17 23:55:00|1828.9|1828.6|1827.8|1827.5|1828.9|1828.6|1827.5|1827.2|27
1668729600000|2022-11-18 00:00:00|1828.1|1827.8|1828|1827.7|1828.6|1828.3|1827.3|1827|37
1668729900000|2022-11-18 00:05:00|1827.9|1827.6|1828.1|1827.8|1828.3|1828|1827.3|1827|19
1668730200000|2022-11-18 00:10:00|1828.2|1827.9|1828.7|1828.4|1828.8|1828.5|1827.8|1827.5|25
1668730500000|2022-11-18 00:15:00|1828.8|1828.5|1828.2|1827.9|1829|1828.7|1828.1|1827.8|87
1668730800000|2022-11-18 00:20:00|1828.1|1827.8|1828.2|1827.9|1828.5|1828.2|1827.6|1827.3|65
1668731100000|2022-11-18 00:25:00|1828.1|1827.8|1827.9|1827.6|1828.8|1828.5|1827.8|1827.5|51
1668731400000|2022-11-18 00:30:00|1828|1827.7|1829.1|1828.8|1829.2|1828.9|1828|1827.7|67
1668731700000|2022-11-18 00:35:00|1829.2|1828.9|1828.9|1828.6|1829.3|1829|1828.7|1828.4|40
1668732000000|2022-11-18 00:40:00|1828.8|1828.5|1830.2|1829.9|1830.2|1829.9|1828.6|1828.3|67
1668732300000|2022-11-18 00:45:00|1830.3|1830|1830.4|1830.1|1831|1830.7|1829.9|1829.6|63
1668732600000|2022-11-18 00:50:00|1830.5|1830.2|1830.9|1830.6|1830.9|1830.6|1830.3|1830|51
1668732900000|2022-11-18 00:55:00|1831|1830.7|1831.4|1831.1|1831.4|1831.1|1830.3|1830|50
1668733200000|2022-11-18 01:00:00|1831.5|1831.2|1830.9|1830.6|1831.8|1831.5|1830.4|1830.1|55
1668733500000|2022-11-18 01:05:00|1831|1830.7|1830.9|1830.6|1831.2|1830.9|1830.1|1829.8|33
1668733800000|2022-11-18 01:10:00|1831|1830.7|1832.3|1832|1832.5|1832.2|1830.9|1830.6|72
1668734100000|2022-11-18 01:15:00|1832.2|1831.9|1831.6|1831.3|1832.5|1832.2|1831.4|1831.1|48
1668734400000|2022-11-18 01:20:00|1831.7|1831.4|1832.2|1831.9|1832.6|1832.3|1831.5|1831.2|36
1668734700000|2022-11-18 01:25:00|1832.3|1832|1831.7|1831.4|1832.3|1832|1831.6|1831.3|24
1668735000000|2022-11-18 01:30:00|1831.8|1831.5|1831|1830.7|1832.2|1831.9|1830|1829.7|82
1668735300000|2022-11-18 01:35:00|1830.9|1830.6|1829|1828.7|1831.2|1830.9|1829|1828.7|55
1668735600000|2022-11-18 01:40:00|1829.1|1828.8|1828.9|1828.6|1829.6|1829.3|1828.6|1828.3|54
1668735900000|2022-11-18 01:45:00|1828.8|1828.5|1829.4|1829.1|1829.7|1829.4|1828.8|1828.5|46
1668736200000|2022-11-18 01:50:00|1829.5|1829.2|1829.9|1829.6|1830.3|1830|1829.2|1828.9|34
1668736500000|2022-11-18 01:55:00|1829.8|1829.5|1830.3|1830|1830.7|1830.4|1829.3|1829|48
1668736800000|2022-11-18 02:00:00|1830.2|1829.9|1830.7|1830.4|1831.3|1831|1830.2|1829.9|35
1668737100000|2022-11-18 02:05:00|1830.8|1830.5|1831.1|1830.8|1831.4|1831.1|1830.7|1830.4|13
1668737400000|2022-11-18 02:10:00|1831|1830.7|1830.6|1830.3|1831.3|1831|1830.1|1829.8|59
1668737700000|2022-11-18 02:15:00|1830.5|1830.2|1830.3|1830|1830.8|1830.5|1830|1829.7|44
1668738000000|2022-11-18 02:20:00|1830.1|1829.8|1831.9|1831.6|1832.2|1831.9|1830.1|1829.8|82
1668738300000|2022-11-18 02:25:00|1831.8|1831.5|1831.6|1831.3|1831.9|1831.6|1831.3|1831|33
1668738600000|2022-11-18 02:30:00|1831.7|1831.4|1831.6|1831.3|1831.9|1831.6|1831.4|1831.1|17
1668738900000|2022-11-18 02:35:00|1831.5|1831.2|1831.6|1831.3|1832.1|1831.8|1831.3|1831|50
1668739200000|2022-11-18 02:40:00|1831.7|1831.4|1830.2|1829.9|1832.3|1832|1830.1|1829.8|57
1668739500000|2022-11-18 02:45:00|1830.3|1830|1829.7|1829.4|1830.9|1830.6|1829.7|1829.4|52
1668739800000|2022-11-18 02:50:00|1829.8|1829.5|1829.9|1829.6|1830.2|1829.9|1829.7|1829.4|48
1668740100000|2022-11-18 02:55:00|1830|1829.7|1830.1|1829.8|1830.6|1830.3|1829.9|1829.6|32
1668740400000|2022-11-18 03:00:00|1830|1829.7|1830.6|1830.3|1830.8|1830.5|1830|1829.7|26
1668740700000|2022-11-18 03:05:00|1830.5|1830.2|1831|1830.7|1831.1|1830.8|1830.4|1830.1|23
1668741000000|2022-11-18 03:10:00|1830.9|1830.6|1830.3|1830|1831.1|1830.8|1830.1|1829.8|21
1668741300000|2022-11-18 03:15:00|1830.4|1830.1|1830.1|1829.8|1830.4|1830.1|1829.4|1829.1|20
1668741600000|2022-11-18 03:20:00|1830|1829.7|1831|1830.7|1831.1|1830.8|1830|1829.7|22
1668741900000|2022-11-18 03:25:00|1830.9|1830.6|1830.8|1830.5|1831.1|1830.8|1830.6|1830.3|11
1668742200000|2022-11-18 03:30:00|1830.7|1830.4|1831.1|1830.8|1831.3|1831|1830.5|1830.2|34
1668742500000|2022-11-18 03:35:00|1831|1830.7|1831.1|1830.8|1831.4|1831.1|1830.8|1830.5|37
1668742800000|2022-11-18 03:40:00|1831.2|1830.9|1831.4|1831.1|1831.6|1831.3|1831|1830.7|26
1668743100000|2022-11-18 03:45:00|1831.5|1831.2|1832.2|1831.9|1832.4|1832.1|1831.2|1830.9|68
1668743400000|2022-11-18 03:50:00|1832.3|1832|1832.1|1831.8|1832.9|1832.6|1831.9|1831.6|56
1668743700000|2022-11-18 03:55:00|1832|1831.7|1831.5|1831.2|1832.3|1832|1831.4|1831.1|16
1668744000000|2022-11-18 04:00:00|1831.4|1831.1|1831.1|1830.8|1831.5|1831.2|1831.1|1830.8|17
1668744300000|2022-11-18 04:05:00|1831.2|1830.9|1830.7|1830.4|1831.2|1830.9|1830.4|1830.1|29
1668744600000|2022-11-18 04:10:00|1830.6|1830.3|1830.7|1830.4|1830.8|1830.5|1830.4|1830.1|12
1668744900000|2022-11-18 04:15:00|1830.8|1830.5|1830.4|1830.1|1830.8|1830.5|1830.4|1830.1|12
1668745200000|2022-11-18 04:20:00|1830.5|1830.2|1830|1829.7|1830.5|1830.2|1830|1829.7|14
1668745500000|2022-11-18 04:25:00|1829.9|1829.6|1828.6|1828.3|1829.9|1829.6|1828.5|1828.2|40
1668745800000|2022-11-18 04:30:00|1828.7|1828.4|1829.6|1829.3|1829.7|1829.4|1828.6|1828.3|33
1668746100000|2022-11-18 04:35:00|1829.7|1829.4|1829.4|1829.1|1829.8|1829.5|1829.4|1829.1|29
1668746400000|2022-11-18 04:40:00|1829.5|1829.2|1829.4|1829.1|1830|1829.7|1829|1828.7|29
1668746700000|2022-11-18 04:45:00|1829.5|1829.2|1829.3|1829|1829.5|1829.2|1829|1828.7|15
1668747000000|2022-11-18 04:50:00|1829.4|1829.1|1829|1828.7|1829.6|1829.3|1828.8|1828.5|11
1668747300000|2022-11-18 04:55:00|1829.1|1828.8|1829.3|1829|1829.5|1829.2|1828.8|1828.5|9
1668747600000|2022-11-18 05:00:00|1829.4|1829.1|1829.3|1829|1830|1829.7|1829.2|1828.9|12
1668747900000|2022-11-18 05:05:00|1829.2|1828.9|1828.6|1828.3|1829.3|1829|1828|1827.7|25
1668748200000|2022-11-18 05:10:00|1828.7|1828.4|1829.5|1829.2|1829.5|1829.2|1828.5|1828.2|12
1668748500000|2022-11-18 05:15:00|1829.6|1829.3|1829.9|1829.6|1830.6|1830.3|1829.6|1829.3|26
1668748800000|2022-11-18 05:20:00|1830|1829.7|1828.5|1828.2|1830|1829.7|1828.5|1828.2|11
1668749100000|2022-11-18 05:25:00|1828.6|1828.3|1828.6|1828.3|1829|1828.7|1828.3|1828|19
1668749400000|2022-11-18 05:30:00|1828.5|1828.2|1827.5|1827.2|1828.7|1828.4|1827.3|1827|53
1668749700000|2022-11-18 05:35:00|1827.6|1827.3|1827.4|1827.1|1828|1827.7|1827.4|1827.1|25
1668750000000|2022-11-18 05:40:00|1827.5|1827.2|1827.8|1827.5|1828.1|1827.8|1827.4|1827.1|10
1668750300000|2022-11-18 05:45:00|1827.7|1827.4|1827.5|1827.2|1828.1|1827.8|1827.4|1827.1|16
1668750600000|2022-11-18 05:50:00|1827.4|1827.1|1827.7|1827.4|1827.7|1827.4|1826.9|1826.6|23
1668750900000|2022-11-18 05:55:00|1827.8|1827.5|1828.2|1827.9|1828.5|1828.2|1827.7|1827.4|51
1668751200000|2022-11-18 06:00:00|1828.5|1828.2|1828.9|1828.6|1829.3|1829|1828.2|1827.9|28
1668751500000|2022-11-18 06:05:00|1828.8|1828.5|1826.9|1826.6|1828.9|1828.6|1826.5|1826.2|34
1668751800000|2022-11-18 06:10:00|1827|1826.7|1827|1826.7|1827.5|1827.2|1826.8|1826.5|39
1668752100000|2022-11-18 06:15:00|1827.1|1826.8|1827.4|1827.1|1827.9|1827.6|1827.1|1826.8|7
1668752400000|2022-11-18 06:20:00|1827.3|1827|1828.3|1828|1828.3|1828|1827.2|1826.9|26
1668752700000|2022-11-18 06:25:00|1828.2|1827.9|1827|1826.7|1828.3|1828|1827|1826.7|9
1668753000000|2022-11-18 06:30:00|1826.9|1826.6|1825.6|1825.3|1827.1|1826.8|1825.3|1825|79
1668753300000|2022-11-18 06:35:00|1825.5|1825.2|1825.5|1825.2|1825.7|1825.4|1824.4|1824.1|68
1668753600000|2022-11-18 06:40:00|1825.4|1825.1|1826|1825.7|1826.4|1826.1|1825.4|1825.1|23
1668753900000|2022-11-18 06:45:00|1826.1|1825.8|1826.6|1826.3|1826.6|1826.3|1825.4|1825.1|14
1668754200000|2022-11-18 06:50:00|1826.5|1826.2|1826.6|1826.3|1827.5|1827.2|1826.5|1826.2|47
1668754500000|2022-11-18 06:55:00|1826.7|1826.4|1827.4|1827.1|1827.6|1827.3|1826.6|1826.3|27
1668754800000|2022-11-18 07:00:00|1827.5|1827.2|1827.6|1827.3|1828.2|1827.9|1826.9|1826.6|75
1668755100000|2022-11-18 07:05:00|1827.5|1827.2|1827.9|1827.6|1828.3|1828|1827.3|1827|22
1668755400000|2022-11-18 07:10:00|1828|1827.7|1828.8|1828.5|1828.9|1828.6|1827.6|1827.3|45
1668755700000|2022-11-18 07:15:00|1828.9|1828.6|1829.4|1829.1|1829.8|1829.5|1828.1|1827.8|61
1668756000000|2022-11-18 07:20:00|1829.5|1829.2|1828.2|1827.9|1829.6|1829.3|1828.2|1827.9|34
1668756300000|2022-11-18 07:25:00|1828.1|1827.8|1828|1827.7|1828.5|1828.2|1827.9|1827.6|49
1668756600000|2022-11-18 07:30:00|1827.9|1827.6|1827.7|1827.4|1828.3|1828|1826.8|1826.5|29
1668756900000|2022-11-18 07:35:00|1827.6|1827.3|1827.9|1827.6|1828|1827.7|1827.4|1827.1|20
1668757200000|2022-11-18 07:40:00|1828|1827.7|1828.2|1827.9|1829.2|1828.9|1827.9|1827.6|44
1668757500000|2022-11-18 07:45:00|1828.3|1828|1827|1826.7|1829.5|1829.2|1827|1826.7|163
1668757800000|2022-11-18 07:50:00|1826.9|1826.6|1827.3|1827|1827.8|1827.5|1826.8|1826.5|44
1668758100000|2022-11-18 07:55:00|1827.4|1827.1|1827.3|1827|1828.3|1828|1827.3|1827|51
1668758400000|2022-11-18 08:00:00|1827.4|1827.1|1826.7|1826.4|1829|1828.7|1826.6|1826.3|240
1668758700000|2022-11-18 08:05:00|1826.6|1826.3|1828.6|1828.3|1829.2|1828.9|1826.6|1826.3|123
1668759000000|2022-11-18 08:10:00|1828.7|1828.4|1826.6|1826.3|1828.7|1828.4|1825.9|1825.6|217
1668759300000|2022-11-18 08:15:00|1826.7|1826.4|1823.5|1823.2|1827.4|1827.1|1823.2|1822.9|180
1668759600000|2022-11-18 08:20:00|1823.4|1823.1|1825|1824.7|1825.3|1825|1823.4|1823.1|183
1668759900000|2022-11-18 08:25:00|1824.9|1824.6|1825.9|1825.6|1826|1825.7|1824.7|1824.4|102
1668760200000|2022-11-18 08:30:00|1825.8|1825.5|1825.5|1825.2|1826.8|1826.5|1825.3|1825|131
1668760500000|2022-11-18 08:35:00|1825.4|1825.1|1826.6|1826.3|1827|1826.7|1825.2|1824.9|116
1668760800000|2022-11-18 08:40:00|1826.5|1826.2|1827.2|1826.9|1827.3|1827|1826|1825.7|56
1668761100000|2022-11-18 08:45:00|1827.3|1827|1827.8|1827.5|1828.9|1828.6|1827.2|1826.9|119
1668761400000|2022-11-18 08:50:00|1827.9|1827.6|1827.5|1827.2|1827.9|1827.6|1826.9|1826.6|51
1668761700000|2022-11-18 08:55:00|1827.6|1827.3|1830.4|1830.1|1830.5|1830.2|1827.6|1827.3|136
1668762000000|2022-11-18 09:00:00|1830.5|1830.2|1832.6|1832.3|1832.6|1832.3|1829.6|1829.3|311
1668762300000|2022-11-18 09:05:00|1832.5|1832.2|1834.6|1834.3|1834.9|1834.6|1832.2|1831.9|413
1668762600000|2022-11-18 09:10:00|1834.7|1834.4|1833.8|1833.5|1834.8|1834.5|1833|1832.7|254
1668762900000|2022-11-18 09:15:00|1833.9|1833.6|1835.8|1835.5|1836.2|1835.9|1833.6|1833.3|259
1668763200000|2022-11-18 09:20:00|1835.7|1835.4|1836.4|1836.1|1836.6|1836.3|1835.4|1835.1|186
1668763500000|2022-11-18 09:25:00|1836.3|1836|1837.6|1837.3|1838|1837.7|1836.1|1835.8|325
1668763800000|2022-11-18 09:30:00|1837.7|1837.4|1839.3|1839|1839.5|1839.2|1837.4|1837.1|274
1668764100000|2022-11-18 09:35:00|1839.4|1839.1|1838.4|1838.1|1839.9|1839.6|1838.3|1838|181
1668764400000|2022-11-18 09:40:00|1838.5|1838.2|1838.5|1838.2|1839|1838.7|1838.3|1838|104
1668764700000|2022-11-18 09:45:00|1838.6|1838.3|1836.1|1835.8|1838.7|1838.4|1836|1835.7|237
1668765000000|2022-11-18 09:50:00|1836.2|1835.9|1834.9|1834.6|1836.2|1835.9|1834.5|1834.2|272
1668765300000|2022-11-18 09:55:00|1834.7|1834.4|1834.4|1834.1|1835|1834.7|1834.2|1833.9|77
1668765600000|2022-11-18 10:00:00|1834.5|1834.2|1833.6|1833.3|1834.5|1834.2|1833.3|1833|108
1668765900000|2022-11-18 10:05:00|1833.4|1833.1|1835.3|1835|1835.4|1835.1|1833.1|1832.8|79
1668766200000|2022-11-18 10:10:00|1835.2|1834.9|1836.5|1836.2|1836.5|1836.2|1835|1834.7|140
1668766500000|2022-11-18 10:15:00|1836.4|1836.1|1836.8|1836.5|1837.9|1837.6|1836.2|1835.9|151
1668766800000|2022-11-18 10:20:00|1836.7|1836.4|1835.9|1835.6|1837.1|1836.8|1835.5|1835.2|130
1668767100000|2022-11-18 10:25:00|1835.8|1835.5|1836.1|1835.8|1836.9|1836.6|1835.2|1834.9|88
1668767400000|2022-11-18 10:30:00|1836.2|1835.9|1836.1|1835.8|1836.7|1836.4|1835.7|1835.4|70
1668767700000|2022-11-18 10:35:00|1836.2|1835.9|1839.3|1839|1839.7|1839.4|1836.1|1835.8|295
1668768000000|2022-11-18 10:40:00|1839.4|1839.1|1839.2|1838.9|1840.3|1840|1839.2|1838.9|120
1668768300000|2022-11-18 10:45:00|1839.3|1839|1840.4|1840.1|1840.4|1840.1|1838.7|1838.4|141
1668768600000|2022-11-18 10:50:00|1840.2|1839.9|1840.9|1840.6|1841.4|1841.1|1840.1|1839.8|213
1668768900000|2022-11-18 10:55:00|1841|1840.7|1840.6|1840.3|1841.4|1841.1|1840.5|1840.2|120
1668769200000|2022-11-18 11:00:00|1840.7|1840.4|1840.2|1839.9|1841.5|1841.2|1840|1839.7|213
1668769500000|2022-11-18 11:05:00|1840.1|1839.8|1840.4|1840.1|1841.2|1840.9|1839.7|1839.4|129
1668769800000|2022-11-18 11:10:00|1840.3|1840|1839.6|1839.3|1840.4|1840.1|1839.2|1838.9|93
1668770100000|2022-11-18 11:15:00|1839.7|1839.4|1839.9|1839.6|1840.9|1840.6|1839.7|1839.4|135
1668770400000|2022-11-18 11:20:00|1839.7|1839.4|1840|1839.7|1840.2|1839.9|1839.4|1839.1|77
1668770700000|2022-11-18 11:25:00|1839.9|1839.6|1840.4|1840.1|1840.5|1840.2|1838.8|1838.5|287
1668771000000|2022-11-18 11:30:00|1840.3|1840|1840.8|1840.5|1841|1840.7|1840.2|1839.9|89
1668771300000|2022-11-18 11:35:00|1840.7|1840.4|1839.9|1839.6|1840.8|1840.5|1839.5|1839.2|101
1668771600000|2022-11-18 11:40:00|1840|1839.7|1838.8|1838.5|1840.5|1840.2|1838.7|1838.4|58
1668771900000|2022-11-18 11:45:00|1838.9|1838.6|1839.8|1839.5|1840.1|1839.8|1838.6|1838.3|143
1668772200000|2022-11-18 11:50:00|1839.9|1839.6|1840.2|1839.9|1841.2|1840.9|1839.4|1839.1|163
1668772500000|2022-11-18 11:55:00|1840.3|1840|1840.2|1839.9|1841.1|1840.8|1840|1839.7|65
1668772800000|2022-11-18 12:00:00|1840|1839.7|1844.4|1844.1|1844.6|1844.3|1840|1839.7|506
1668773100000|2022-11-18 12:05:00|1844.2|1843.9|1844.8|1844.5|1845.5|1845.2|1843.3|1843|420
1668773400000|2022-11-18 12:10:00|1844.9|1844.6|1845|1844.7|1845.1|1844.8|1843.8|1843.5|181
1668773700000|2022-11-18 12:15:00|1845.1|1844.8|1845.3|1845|1846.1|1845.8|1844.8|1844.5|250
1668774000000|2022-11-18 12:20:00|1845.4|1845.1|1844.6|1844.3|1845.7|1845.4|1844.3|1844|174
1668774300000|2022-11-18 12:25:00|1844.7|1844.4|1845.1|1844.8|1845.3|1845|1843.9|1843.6|191
1668774600000|2022-11-18 12:30:00|1844.9|1844.6|1844.5|1844.2|1845.5|1845.2|1844.3|1844|199
1668774900000|2022-11-18 12:35:00|1844.4|1844.1|1844.8|1844.5|1845|1844.7|1843.8|1843.5|179
1668775200000|2022-11-18 12:40:00|1844.6|1844.3|1844|1843.7|1844.8|1844.5|1843.9|1843.6|134
1668775500000|2022-11-18 12:45:00|1843.9|1843.6|1844.7|1844.4|1844.8|1844.5|1843.8|1843.5|110
1668775800000|2022-11-18 12:50:00|1844.5|1844.2|1844|1843.7|1844.9|1844.6|1843.8|1843.5|89
1668776100000|2022-11-18 12:55:00|1843.9|1843.6|1844.2|1843.9|1844.4|1844.1|1843.4|1843.1|156
1668776400000|2022-11-18 13:00:00|1844|1843.7|1847|1846.7|1847|1846.7|1843|1842.7|321
1668776700000|2022-11-18 13:05:00|1846.8|1846.5|1847.4|1847.1|1848.3|1848|1846.3|1846|518
1668777000000|2022-11-18 13:10:00|1847.5|1847.2|1847.3|1847|1847.8|1847.5|1846.4|1846.1|286
1668777300000|2022-11-18 13:15:00|1847.4|1847.1|1850.6|1850.3|1850.6|1850.3|1847.1|1846.8|354
1668777600000|2022-11-18 13:20:00|1850.5|1850.2|1849.9|1849.6|1851.3|1851|1849.6|1849.3|449
1668777900000|2022-11-18 13:25:00|1849.8|1849.5|1849.7|1849.4|1850.7|1850.4|1849.2|1848.9|399
1668778200000|2022-11-18 13:30:00|1849.6|1849.3|1848.6|1848.3|1849.6|1849.3|1848|1847.7|571
1668778500000|2022-11-18 13:35:00|1848.7|1848.4|1847.3|1847|1849.2|1848.9|1847.3|1847|317
1668778800000|2022-11-18 13:40:00|1847.4|1847.1|1848.8|1848.5|1849|1848.7|1847.1|1846.8|356
1668779100000|2022-11-18 13:45:00|1848.9|1848.6|1848.2|1847.9|1849.9|1849.6|1847.5|1847.2|540
1668779400000|2022-11-18 13:50:00|1848.3|1848|1848.8|1848.5|1849.2|1848.9|1847.7|1847.4|304
1668779700000|2022-11-18 13:55:00|1848.9|1848.6|1849.9|1849.6|1850|1849.7|1848.3|1848|390
1668780000000|2022-11-18 14:00:00|1849.8|1849.5|1850.2|1849.9|1851|1850.7|1848.2|1847.9|680
1668780300000|2022-11-18 14:05:00|1850.3|1850|1848.2|1847.9|1851.4|1851.1|1848.2|1847.9|569
1668780600000|2022-11-18 14:10:00|1848.3|1848|1848.6|1848.3|1849|1848.7|1847.8|1847.5|534
1668780900000|2022-11-18 14:15:00|1848.7|1848.4|1847.8|1847.5|1849.3|1849|1847.4|1847.1|610
1668781200000|2022-11-18 14:20:00|1847.9|1847.6|1846.3|1846|1848.5|1848.2|1845.1|1844.8|806
1668781500000|2022-11-18 14:25:00|1846.4|1846.1|1848.3|1848|1849.5|1849.2|1846.4|1846.1|2227
1668781800000|2022-11-18 14:30:00|1848.7|1848.4|1843.6|1843.3|1855.7|1855.4|1838.4|1838.1|12584
1668782100000|2022-11-18 14:35:00|1843.7|1843.4|1841.2|1840.9|1849.1|1848.8|1840.2|1839.9|5423
1668782400000|2022-11-18 14:40:00|1841.6|1841.3|1843.9|1843.6|1844.7|1844.4|1839.4|1839.1|3789
1668782700000|2022-11-18 14:45:00|1843.8|1843.5|1845.4|1845.1|1849|1848.7|1843.8|1843.5|2970
1668783000000|2022-11-18 14:50:00|1845.3|1845|1849.9|1849.6|1850.4|1850.1|1845.3|1845|1949
1668783300000|2022-11-18 14:55:00|1849.8|1849.5|1845.8|1845.5|1851.5|1851.2|1845.7|1845.4|1827
1668783600000|2022-11-18 15:00:00|1845.9|1845.6|1841.4|1841.1|1846.5|1846.2|1839.3|1839|3550
1668783900000|2022-11-18 15:05:00|1841.3|1841|1842.1|1841.8|1843.7|1843.4|1838.1|1837.8|2352
1668784200000|2022-11-18 15:10:00|1842.3|1842|1841.9|1841.6|1845.3|1845|1841.8|1841.5|1359
1668784500000|2022-11-18 15:15:00|1841.8|1841.5|1843.1|1842.8|1845.8|1845.5|1841.2|1840.9|1447
1668784800000|2022-11-18 15:20:00|1843.2|1842.9|1846.9|1846.6|1848.1|1847.8|1842.8|1842.5|1623
1668785100000|2022-11-18 15:25:00|1847|1846.7|1847.4|1847.1|1848.1|1847.8|1842.5|1842.2|2361
1668785400000|2022-11-18 15:30:00|1847.5|1847.2|1848.9|1848.6|1849.8|1849.5|1846.2|1845.9|1739
1668785700000|2022-11-18 15:35:00|1849|1848.7|1847.8|1847.5|1850.6|1850.3|1847.1|1846.8|2062
1668786000000|2022-11-18 15:40:00|1847.5|1847.2|1845.5|1845.2|1849.1|1848.8|1844.7|1844.4|1555
1668786300000|2022-11-18 15:45:00|1845.4|1845.1|1845.9|1845.6|1846.6|1846.3|1843.7|1843.4|1342
1668786600000|2022-11-18 15:50:00|1845.5|1845.2|1846.8|1846.5|1847.9|1847.6|1843.7|1843.4|1609
1668786900000|2022-11-18 15:55:00|1846.9|1846.6|1840.8|1840.5|1847.3|1847|1838.9|1838.6|2377
1668787200000|2022-11-18 16:00:00|1840.7|1840.4|1837.3|1837|1841.9|1841.6|1836.6|1836.3|1962
1668787500000|2022-11-18 16:05:00|1837.4|1837.1|1840.4|1840.1|1841.1|1840.8|1836.7|1836.4|1804
1668787800000|2022-11-18 16:10:00|1840.3|1840|1842.3|1842|1842.9|1842.6|1839.1|1838.8|1536
1668788100000|2022-11-18 16:15:00|1841.9|1841.6|1844.5|1844.2|1844.9|1844.6|1841.6|1841.3|1147
1668788400000|2022-11-18 16:20:00|1844.6|1844.3|1843.9|1843.6|1845.7|1845.4|1843.6|1843.3|1595
1668788700000|2022-11-18 16:25:00|1844|1843.7|1842.4|1842.1|1845.2|1844.9|1841.8|1841.5|1637
1668789000000|2022-11-18 16:30:00|1842.5|1842.2|1842.1|1841.8|1844.1|1843.8|1841.5|1841.2|1282
1668789300000|2022-11-18 16:35:00|1841.9|1841.6|1837.2|1836.9|1842.4|1842.1|1836.9|1836.6|1681
1668789600000|2022-11-18 16:40:00|1837.3|1837|1838.4|1838.1|1838.9|1838.6|1836.2|1835.9|1470
1668789900000|2022-11-18 16:45:00|1838.6|1838.3|1836.5|1836.2|1839.4|1839.1|1835.9|1835.6|1402
1668790200000|2022-11-18 16:50:00|1836.6|1836.3|1838.6|1838.3|1839.4|1839.1|1835.9|1835.6|1727
1668790500000|2022-11-18 16:55:00|1838.5|1838.2|1838.2|1837.9|1839.9|1839.6|1837.6|1837.3|740
1668790800000|2022-11-18 17:00:00|1838.3|1838|1839.7|1839.4|1839.9|1839.6|1837.7|1837.4|733
1668791100000|2022-11-18 17:05:00|1839.6|1839.3|1835.9|1835.6|1839.8|1839.5|1834.2|1833.9|1360
1668791400000|2022-11-18 17:10:00|1835.7|1835.4|1833.8|1833.5|1836|1835.7|1833.3|1833|945
1668791700000|2022-11-18 17:15:00|1833.5|1833.2|1830.1|1829.8|1833.6|1833.3|1828.4|1828.1|2439
1668792000000|2022-11-18 17:20:00|1830|1829.7|1828.6|1828.3|1831.1|1830.8|1828.6|1828.3|1238
1668792300000|2022-11-18 17:25:00|1828.4|1828.1|1834.4|1834.1|1834.5|1834.2|1828.2|1827.9|1521
1668792600000|2022-11-18 17:30:00|1834.1|1833.8|1832.7|1832.4|1834.5|1834.2|1831.9|1831.6|1606
1668792900000|2022-11-18 17:35:00|1832.4|1832.1|1836.2|1835.9|1836.5|1836.2|1832.2|1831.9|1250
1668793200000|2022-11-18 17:40:00|1836.1|1835.8|1833.2|1832.9|1836.6|1836.3|1832.8|1832.5|865
1668793500000|2022-11-18 17:45:00|1833.3|1833|1832.2|1831.9|1834.1|1833.8|1831.4|1831.1|963
1668793800000|2022-11-18 17:50:00|1832.4|1832.1|1832|1831.7|1834|1833.7|1830.3|1830|916
1668794100000|2022-11-18 17:55:00|1831.9|1831.6|1834.3|1834|1834.8|1834.5|1830.9|1830.6|949
1668794400000|2022-11-18 18:00:00|1834.2|1833.9|1833.7|1833.4|1835.1|1834.8|1833.3|1833|802
1668794700000|2022-11-18 18:05:00|1834|1833.7|1834.6|1834.3|1835.4|1835.1|1832.6|1832.3|1289
1668795000000|2022-11-18 18:10:00|1834.7|1834.4|1834.3|1834|1835.3|1835|1834|1833.7|680
1668795300000|2022-11-18 18:15:00|1834.4|1834.1|1831.9|1831.6|1834.4|1834.1|1831.1|1830.8|974
1668795600000|2022-11-18 18:20:00|1831.8|1831.5|1833.1|1832.8|1833.1|1832.8|1830.3|1830|647
1668795900000|2022-11-18 18:25:00|1832.9|1832.6|1835.8|1835.5|1836.5|1836.2|1831.8|1831.5|858
1668796200000|2022-11-18 18:30:00|1835.7|1835.4|1835.8|1835.5|1836|1835.7|1834.8|1834.5|667
1668796500000|2022-11-18 18:35:00|1835.9|1835.6|1834.3|1834|1836.6|1836.3|1834|1833.7|623
1668796800000|2022-11-18 18:40:00|1834.2|1833.9|1830.1|1829.8|1834.5|1834.2|1829.7|1829.4|995
1668797100000|2022-11-18 18:45:00|1829.8|1829.5|1830|1829.7|1831.2|1830.9|1829.5|1829.2|844
1668797400000|2022-11-18 18:50:00|1829.9|1829.6|1829.7|1829.4|1830.8|1830.5|1829.2|1828.9|771
1668797700000|2022-11-18 18:55:00|1829.8|1829.5|1832.2|1831.9|1832.2|1831.9|1829.6|1829.3|779
1668798000000|2022-11-18 19:00:00|1832.1|1831.8|1834.8|1834.5|1835.7|1835.4|1832|1831.7|1865
1668798300000|2022-11-18 19:05:00|1834.9|1834.6|1834.3|1834|1835.6|1835.3|1833.7|1833.4|1402
1668798600000|2022-11-18 19:10:00|1834.2|1833.9|1833.1|1832.8|1834.4|1834.1|1832.5|1832.2|679
1668798900000|2022-11-18 19:15:00|1833.2|1832.9|1833.5|1833.2|1835.5|1835.2|1832.6|1832.3|807
1668799200000|2022-11-18 19:20:00|1833.4|1833.1|1834.7|1834.4|1835.1|1834.8|1833.2|1832.9|470
1668799500000|2022-11-18 19:25:00|1834.6|1834.3|1834.5|1834.2|1835.3|1835|1834|1833.7|581
1668799800000|2022-11-18 19:30:00|1834.4|1834.1|1833.1|1832.8|1835.9|1835.6|1832.3|1832|1084
1668800100000|2022-11-18 19:35:00|1833|1832.7|1831.7|1831.4|1833.2|1832.9|1830.1|1829.8|752
1668800400000|2022-11-18 19:40:00|1831.6|1831.3|1831.3|1831|1832.7|1832.4|1831|1830.7|709
1668800700000|2022-11-18 19:45:00|1831.2|1830.9|1831.2|1830.9|1832.2|1831.9|1830.5|1830.2|735
1668801000000|2022-11-18 19:50:00|1831.3|1831|1832|1831.7|1832.6|1832.3|1831.2|1830.9|468
1668801300000|2022-11-18 19:55:00|1832.1|1831.8|1834.1|1833.8|1834.3|1834|1831.9|1831.6|550
1668801600000|2022-11-18 20:00:00|1833.9|1833.6|1835.9|1835.6|1836.2|1835.9|1833.6|1833.3|1288
1668801900000|2022-11-18 20:05:00|1835.8|1835.5|1838|1837.7|1838|1837.7|1835.8|1835.5|1222
1668802200000|2022-11-18 20:10:00|1838.1|1837.8|1837.4|1837.1|1838.7|1838.4|1837.3|1837|848
1668802500000|2022-11-18 20:15:00|1837.5|1837.2|1836.5|1836.2|1837.9|1837.6|1836.1|1835.8|785
1668802800000|2022-11-18 20:20:00|1836.6|1836.3|1835.2|1834.9|1836.6|1836.3|1833.8|1833.5|1333
1668803100000|2022-11-18 20:25:00|1835.3|1835|1838.9|1838.6|1838.9|1838.6|1835|1834.7|1241
1668803400000|2022-11-18 20:30:00|1839|1838.7|1837.8|1837.5|1839.2|1838.9|1837.8|1837.5|1057
1668803700000|2022-11-18 20:35:00|1837.7|1837.4|1840.3|1840|1840.4|1840.1|1837.4|1837.1|1396
1668804000000|2022-11-18 20:40:00|1840.4|1840.1|1840.5|1840.2|1841.5|1841.2|1839.8|1839.5|1461
1668804300000|2022-11-18 20:45:00|1840.4|1840.1|1841.3|1841|1841.8|1841.5|1839.5|1839.2|1495
1668804600000|2022-11-18 20:50:00|1841.7|1841.4|1836.7|1836.4|1843.1|1842.8|1836.4|1836.1|3069
1668804900000|2022-11-18 20:55:00|1836.5|1836.2|1840.3|1840|1840.6|1840.3|1836.1|1835.8|8077
1668805200000|2022-11-18 21:00:00|1840.1|1839.8|1838.9|1838.6|1840.3|1840|1838.5|1838.2|2905
1668805500000|2022-11-18 21:05:00|1838.8|1838.5|1836.8|1836.5|1838.9|1838.6|1835.7|1835.4|979
1668805800000|2022-11-18 21:10:00|1836.7|1836.4|1837.9|1837.6|1838.5|1838.2|1836.7|1836.4|429
1668806100000|2022-11-18 21:15:00|1837.8|1837.5|1838.3|1838|1838.4|1838.1|1836.7|1836.4|542
1668806400000|2022-11-18 21:20:00|1838.2|1837.9|1838.6|1838.3|1838.7|1838.4|1838.2|1837.9|133
1668806700000|2022-11-18 21:25:00|1838.7|1838.4|1840.8|1840.5|1840.8|1840.5|1838.7|1838.4|1096
1668807000000|2022-11-18 21:30:00|1840.6|1840.3|1839.5|1839.2|1840.6|1840.3|1838.9|1838.6|197
1668807300000|2022-11-18 21:35:00|1839.6|1839.3|1839.2|1838.9|1840|1839.7|1839.1|1838.8|191
1668807600000|2022-11-18 21:40:00|1839.3|1839|1839.3|1839|1839.4|1839.1|1838.8|1838.5|88
1668807900000|2022-11-18 21:45:00|1839.4|1839.1|1839.4|1839.1|1839.6|1839.3|1839.3|1839|83
1668808200000|2022-11-18 21:50:00|1839.5|1839.2|1839.3|1839|1839.6|1839.3|1838.9|1838.6|121
1668808500000|2022-11-18 21:55:00|1839.4|1839.1|1840.1|1839.3|1840.7|1840.4|1839.4|1839.1|125
1668985200000|2022-11-20 23:00:00|1841.5|1841.2|1842.2|1841.9|1844.6|1844.3|1841.3|1841|230
1668985500000|2022-11-20 23:05:00|1842.4|1842.1|1841.1|1840.8|1842.7|1842.4|1841|1840.7|82
1668985800000|2022-11-20 23:10:00|1841|1840.7|1840.3|1840|1841.1|1840.8|1840|1839.7|90
1668986100000|2022-11-20 23:15:00|1840.5|1840.2|1840|1839.7|1840.5|1840.2|1838.5|1838.2|160
1668986400000|2022-11-20 23:20:00|1839.8|1839.5|1839.1|1838.8|1839.8|1839.5|1838.8|1838.5|86
1668986700000|2022-11-20 23:25:00|1839.2|1838.9|1839|1838.7|1840|1839.7|1839|1838.7|76
1668987000000|2022-11-20 23:30:00|1839.1|1838.8|1838.3|1838|1839.3|1839|1838|1837.7|68
1668987300000|2022-11-20 23:35:00|1838.4|1838.1|1838.4|1838.1|1838.8|1838.5|1838.1|1837.8|69
1668987600000|2022-11-20 23:40:00|1838.3|1838|1838.9|1838.6|1839.2|1838.9|1838.3|1838|58
1668987900000|2022-11-20 23:45:00|1839|1838.7|1838.9|1838.6|1839.3|1839|1838.4|1838.1|62
1668988200000|2022-11-20 23:50:00|1838.8|1838.5|1838.6|1838.3|1839|1838.7|1838.2|1837.9|34
1668988500000|2022-11-20 23:55:00|1838.7|1838.4|1838.6|1838.3|1838.8|1838.5|1838.3|1838|24
1668988800000|2022-11-21 00:00:00|1838.5|1838.2|1837.6|1837.3|1839.3|1839|1837.3|1837|73
1668989100000|2022-11-21 00:05:00|1837.5|1837.2|1837.3|1837|1838.1|1837.8|1837.1|1836.8|85
1668989400000|2022-11-21 00:10:00|1837.2|1836.9|1836.8|1836.5|1837.4|1837.1|1836.3|1836|52
1668989700000|2022-11-21 00:15:00|1836.9|1836.6|1837.5|1837.2|1837.6|1837.3|1836.7|1836.4|39
1668990000000|2022-11-21 00:20:00|1837.4|1837.1|1837|1836.7|1837.6|1837.3|1836.8|1836.5|37
1668990300000|2022-11-21 00:25:00|1836.9|1836.6|1837.6|1837.3|1838.1|1837.8|1836.8|1836.5|20
1668990600000|2022-11-21 00:30:00|1837.7|1837.4|1836.8|1836.5|1838.2|1837.9|1836.4|1836.1|150
1668990900000|2022-11-21 00:35:00|1836.7|1836.4|1836.3|1836|1836.7|1836.4|1836|1835.7|32
1668991200000|2022-11-21 00:40:00|1836.2|1835.9|1836.3|1836|1836.8|1836.5|1836|1835.7|26
1668991500000|2022-11-21 00:45:00|1836.2|1835.9|1835.7|1835.4|1836.6|1836.3|1835.3|1835|38
1668991800000|2022-11-21 00:50:00|1835.8|1835.5|1835.9|1835.6|1836.3|1836|1835.3|1835|27
1668992100000|2022-11-21 00:55:00|1836|1835.7|1835.3|1835|1836.1|1835.8|1834.9|1834.6|19
1668992400000|2022-11-21 01:00:00|1835|1834.7|1835.3|1835|1835.5|1835.2|1834.3|1834|55
1668992700000|2022-11-21 01:05:00|1835.2|1834.9|1834.7|1834.4|1835.8|1835.5|1834.4|1834.1|39
1668993000000|2022-11-21 01:10:00|1834.6|1834.3|1833.7|1833.4|1834.7|1834.4|1833.2|1832.9|49
1668993300000|2022-11-21 01:15:00|1833.6|1833.3|1833.8|1833.5|1833.8|1833.5|1832.7|1832.4|82
1668993600000|2022-11-21 01:20:00|1833.6|1833.3|1833.4|1833.1|1834.4|1834.1|1833.3|1833|54
1668993900000|2022-11-21 01:25:00|1833.5|1833.2|1833.4|1833.1|1833.9|1833.6|1833|1832.7|34
1668994200000|2022-11-21 01:30:00|1833.3|1833|1833.8|1833.5|1834.1|1833.8|1832.4|1832.1|74
1668994500000|2022-11-21 01:35:00|1833.6|1833.3|1834.7|1834.4|1834.8|1834.5|1833.2|1832.9|64
1668994800000|2022-11-21 01:40:00|1834.6|1834.3|1835.1|1834.8|1835.1|1834.8|1834.1|1833.8|62
1668995100000|2022-11-21 01:45:00|1835.3|1835|1833.9|1833.6|1835.3|1835|1833.8|1833.5|63
1668995400000|2022-11-21 01:50:00|1833.8|1833.5|1834.2|1833.9|1834.2|1833.9|1833.4|1833.1|68
1668995700000|2022-11-21 01:55:00|1834.3|1834|1833.6|1833.3|1834.7|1834.4|1833|1832.7|57
1668996000000|2022-11-21 02:00:00|1833.5|1833.2|1833|1832.7|1833.5|1833.2|1832.7|1832.4|44
1668996300000|2022-11-21 02:05:00|1833.1|1832.8|1832.9|1832.6|1833.5|1833.2|1832|1831.7|65
1668996600000|2022-11-21 02:10:00|1833|1832.7|1832.5|1832.2|1833.1|1832.8|1832.1|1831.8|44
1668996900000|2022-11-21 02:15:00|1832.4|1832.1|1832.7|1832.4|1832.8|1832.5|1832|1831.7|45
1668997200000|2022-11-21 02:20:00|1832.8|1832.5|1833.3|1833|1833.5|1833.2|1832.6|1832.3|55
1668997500000|2022-11-21 02:25:00|1833.4|1833.1|1833.5|1833.2|1833.7|1833.4|1832.9|1832.6|47
1668997800000|2022-11-21 02:30:00|1833.4|1833.1|1833.2|1832.9|1833.6|1833.3|1833|1832.7|26
1668998100000|2022-11-21 02:35:00|1833.3|1833|1833.2|1832.9|1833.6|1833.3|1832.9|1832.6|26
1668998400000|2022-11-21 02:40:00|1833.1|1832.8|1833.1|1832.8|1833.3|1833|1832.5|1832.2|45
1668998700000|2022-11-21 02:45:00|1833|1832.7|1832.6|1832.3|1833.1|1832.8|1832.3|1832|40
1668999000000|2022-11-21 02:50:00|1832.7|1832.4|1833.1|1832.8|1833.1|1832.8|1832.7|1832.4|31
1668999300000|2022-11-21 02:55:00|1833.2|1832.9|1833.9|1833.6|1834.1|1833.8|1833.1|1832.8|36
1668999600000|2022-11-21 03:00:00|1833.8|1833.5|1834|1833.7|1834.4|1834.1|1833.6|1833.3|24
1668999900000|2022-11-21 03:05:00|1833.9|1833.6|1833.6|1833.3|1834|1833.7|1833.4|1833.1|18
1669000200000|2022-11-21 03:10:00|1833.7|1833.4|1834.2|1833.9|1834.4|1834.1|1833.6|1833.3|13
1669000500000|2022-11-21 03:15:00|1834.3|1834|1834.2|1833.9|1834.4|1834.1|1834|1833.7|9
1669000800000|2022-11-21 03:20:00|1834.1|1833.8|1834.4|1834.1|1834.7|1834.4|1833.9|1833.6|20
1669001100000|2022-11-21 03:25:00|1834.5|1834.2|1834.2|1833.9|1834.5|1834.2|1833.8|1833.5|13
1669001400000|2022-11-21 03:30:00|1834.1|1833.8|1833.9|1833.6|1834.4|1834.1|1833.9|1833.6|15
1669001700000|2022-11-21 03:35:00|1834|1833.7|1833.5|1833.2|1834|1833.7|1833.1|1832.8|19
1669002000000|2022-11-21 03:40:00|1833.4|1833.1|1833.5|1833.2|1833.7|1833.4|1833.2|1832.9|9
1669002300000|2022-11-21 03:45:00|1833.4|1833.1|1833.6|1833.3|1833.8|1833.5|1833.4|1833.1|12
1669002600000|2022-11-21 03:50:00|1833.7|1833.4|1834.7|1834.4|1834.7|1834.4|1833.5|1833.2|16
1669002900000|2022-11-21 03:55:00|1834.8|1834.5|1834.8|1834.5|1835|1834.7|1834.5|1834.2|15
1669003200000|2022-11-21 04:00:00|1834.9|1834.6|1834.7|1834.4|1835.1|1834.8|1834.7|1834.4|12
1669003500000|2022-11-21 04:05:00|1834.8|1834.5|1834.8|1834.5|1835.5|1835.2|1834.7|1834.4|18
1669003800000|2022-11-21 04:10:00|1834.9|1834.6|1835.4|1835.1|1835.5|1835.2|1834.6|1834.3|12
1669004100000|2022-11-21 04:15:00|1835.5|1835.2|1835.4|1835.1|1835.8|1835.5|1835.1|1834.8|30
1669004400000|2022-11-21 04:20:00|1835.3|1835|1834.8|1834.5|1835.5|1835.2|1834.7|1834.4|25
1669004700000|2022-11-21 04:25:00|1834.9|1834.6|1835.2|1834.9|1835.3|1835|1834.2|1833.9|36
1669005000000|2022-11-21 04:30:00|1835.1|1834.8|1834.3|1834|1835.2|1834.9|1834.2|1833.9|13
1669005300000|2022-11-21 04:35:00|1834.4|1834.1|1834.3|1834|1834.6|1834.3|1833.9|1833.6|16
1669005600000|2022-11-21 04:40:00|1834.2|1833.9|1834.6|1834.3|1834.7|1834.4|1834.2|1833.9|6
1669005900000|2022-11-21 04:45:00|1834.7|1834.4|1834.8|1834.5|1835|1834.7|1834.6|1834.3|9
1669006200000|2022-11-21 04:50:00|1834.9|1834.6|1834.5|1834.2|1834.9|1834.6|1834.4|1834.1|13
1669006500000|2022-11-21 04:55:00|1834.6|1834.3|1835|1834.7|1835.2|1834.9|1834.5|1834.2|13
1669006800000|2022-11-21 05:00:00|1835.3|1835|1834.7|1834.4|1835.5|1835.2|1834.3|1834|28
1669007100000|2022-11-21 05:05:00|1834.6|1834.3|1834.1|1833.8|1835|1834.7|1833.5|1833.2|35
1669007400000|2022-11-21 05:10:00|1834|1833.7|1833.7|1833.4|1834.2|1833.9|1833.5|1833.2|13
1669007700000|2022-11-21 05:15:00|1833.8|1833.5|1833.6|1833.3|1834.3|1834|1833.3|1833|11
1669008000000|2022-11-21 05:20:00|1833.7|1833.4|1833.7|1833.4|1833.9|1833.6|1833.3|1833|10
1669008300000|2022-11-21 05:25:00|1833.6|1833.3|1833.6|1833.3|1834.1|1833.8|1833.5|1833.2|12
1669008600000|2022-11-21 05:30:00|1833.5|1833.2|1833.9|1833.6|1834.1|1833.8|1833.5|1833.2|15
1669008900000|2022-11-21 05:35:00|1834|1833.7|1834.4|1834.1|1834.6|1834.3|1833.9|1833.6|23
1669009200000|2022-11-21 05:40:00|1834.3|1834|1833.6|1833.3|1834.3|1834|1833.5|1833.2|12
1669009500000|2022-11-21 05:45:00|1833.5|1833.2|1834|1833.7|1834.1|1833.8|1833.3|1833|53
1669009800000|2022-11-21 05:50:00|1834.1|1833.8|1834.2|1833.9|1834.8|1834.5|1834|1833.7|32
1669010100000|2022-11-21 05:55:00|1834.3|1834|1835.5|1835.2|1835.5|1835.2|1834.2|1833.9|20
1669010400000|2022-11-21 06:00:00|1835.6|1835.3|1835.8|1835.5|1836.1|1835.8|1835.2|1834.9|45
1669010700000|2022-11-21 06:05:00|1835.7|1835.4|1835.4|1835.1|1835.8|1835.5|1835.2|1834.9|16
1669011000000|2022-11-21 06:10:00|1835.5|1835.2|1835.7|1835.4|1836|1835.7|1835.2|1834.9|23
1669011300000|2022-11-21 06:15:00|1835.8|1835.5|1835.6|1835.3|1836|1835.7|1835.5|1835.2|10
1669011600000|2022-11-21 06:20:00|1835.7|1835.4|1835.3|1835|1835.7|1835.4|1835.2|1834.9|9
1669011900000|2022-11-21 06:25:00|1835.2|1834.9|1835.5|1835.2|1835.8|1835.5|1835.2|1834.9|17
1669012200000|2022-11-21 06:30:00|1835.4|1835.1|1835.1|1834.8|1835.5|1835.2|1834.8|1834.5|38
1669012500000|2022-11-21 06:35:00|1835|1834.7|1834.5|1834.2|1835.2|1834.9|1834.4|1834.1|13
1669012800000|2022-11-21 06:40:00|1834.4|1834.1|1834.3|1834|1834.5|1834.2|1834|1833.7|22
1669013100000|2022-11-21 06:45:00|1834.4|1834.1|1834.1|1833.8|1834.7|1834.4|1834.1|1833.8|17
1669013400000|2022-11-21 06:50:00|1834|1833.7|1833.1|1832.8|1834.1|1833.8|1833.1|1832.8|20
1669013700000|2022-11-21 06:55:00|1833.2|1832.9|1832.8|1832.5|1833.3|1833|1832.1|1831.8|83
1669014000000|2022-11-21 07:00:00|1832.7|1832.4|1833|1832.7|1833.3|1833|1832.5|1832.2|93
1669014300000|2022-11-21 07:05:00|1833.1|1832.8|1832.9|1832.6|1833.2|1832.9|1832.1|1831.8|40
1669014600000|2022-11-21 07:10:00|1832.8|1832.5|1834|1833.7|1834.3|1834|1832.6|1832.3|41
1669014900000|2022-11-21 07:15:00|1834.1|1833.8|1834.1|1833.8|1834.3|1834|1833.6|1833.3|36
1669015200000|2022-11-21 07:20:00|1833.9|1833.6|1833.8|1833.5|1834.1|1833.8|1833.4|1833.1|25
1669015500000|2022-11-21 07:25:00|1833.9|1833.6|1833.9|1833.6|1834.3|1834|1833.8|1833.5|16
1669015800000|2022-11-21 07:30:00|1833.8|1833.5|1834.4|1834.1|1834.4|1834.1|1833.8|1833.5|31
1669016100000|2022-11-21 07:35:00|1834.3|1834|1834.5|1834.2|1834.8|1834.5|1834.1|1833.8|32
1669016400000|2022-11-21 07:40:00|1834.4|1834.1|1833|1832.7|1834.5|1834.2|1832.4|1832.1|60
1669016700000|2022-11-21 07:45:00|1833.1|1832.8|1831.4|1831.1|1833.2|1832.9|1830.8|1830.5|71
1669017000000|2022-11-21 07:50:00|1831.5|1831.2|1831.1|1830.8|1831.7|1831.4|1830.7|1830.4|40
1669017300000|2022-11-21 07:55:00|1831.2|1830.9|1830.8|1830.5|1831.7|1831.4|1830.8|1830.5|63
1669017600000|2022-11-21 08:00:00|1830.9|1830.6|1832.7|1832.4|1832.9|1832.6|1830.8|1830.5|251
1669017900000|2022-11-21 08:05:00|1832.8|1832.5|1831.7|1831.4|1833.2|1832.9|1831.2|1830.9|159
1669018200000|2022-11-21 08:10:00|1831.6|1831.3|1832.1|1831.8|1832.8|1832.5|1831.2|1830.9|142
1669018500000|2022-11-21 08:15:00|1832.2|1831.9|1831.8|1831.5|1832.3|1832|1828.9|1828.6|346
1669018800000|2022-11-21 08:20:00|1831.9|1831.6|1832.6|1832.3|1832.7|1832.4|1830.8|1830.5|195
1669019100000|2022-11-21 08:25:00|1832.5|1832.2|1833|1832.7|1833.7|1833.4|1832.1|1831.8|252
1669019400000|2022-11-21 08:30:00|1832.9|1832.6|1832.9|1832.6|1834.1|1833.8|1832.8|1832.5|176
1669019700000|2022-11-21 08:35:00|1833|1832.7|1832.3|1832|1833.2|1832.9|1831.9|1831.6|133
1669020000000|2022-11-21 08:40:00|1832.4|1832.1|1832.9|1832.6|1833.1|1832.8|1832|1831.7|164
1669020300000|2022-11-21 08:45:00|1833|1832.7|1831.8|1831.5|1833.5|1833.2|1831.3|1831|207
1669020600000|2022-11-21 08:50:00|1831.7|1831.4|1830.5|1830.2|1831.8|1831.5|1830.3|1830|117
1669020900000|2022-11-21 08:55:00|1830.4|1830.1|1830.6|1830.3|1831.8|1831.5|1830.2|1829.9|111
1669021200000|2022-11-21 09:00:00|1830.7|1830.4|1829.4|1829.1|1831.3|1831|1829.2|1828.9|461
1669021500000|2022-11-21 09:05:00|1829.5|1829.2|1830.2|1829.9|1831.4|1831.1|1829.5|1829.2|186
1669021800000|2022-11-21 09:10:00|1830.3|1830|1829.4|1829.1|1830.8|1830.5|1829.3|1829|201
1669022100000|2022-11-21 09:15:00|1829.5|1829.2|1831|1830.7|1831.1|1830.8|1828.9|1828.6|161
1669022400000|2022-11-21 09:20:00|1831.1|1830.8|1830.4|1830.1|1832.2|1831.9|1830.3|1830|164
1669022700000|2022-11-21 09:25:00|1830.3|1830|1828.8|1828.5|1831.5|1831.2|1828.3|1828|119
1669023000000|2022-11-21 09:30:00|1828.7|1828.4|1829.8|1829.5|1829.8|1829.5|1828.6|1828.3|104
1669023300000|2022-11-21 09:35:00|1829.9|1829.6|1829.3|1829|1830.1|1829.8|1829.1|1828.8|67
1669023600000|2022-11-21 09:40:00|1829.4|1829.1|1830.1|1829.8|1830.2|1829.9|1829|1828.7|89
1669023900000|2022-11-21 09:45:00|1830.2|1829.9|1830.3|1830|1831.3|1831|1829.9|1829.6|119
1669024200000|2022-11-21 09:50:00|1830.2|1829.9|1831.7|1831.4|1832.2|1831.9|1829.6|1829.3|200
1669024500000|2022-11-21 09:55:00|1831.6|1831.3|1830.2|1829.9|1831.6|1831.3|1830.2|1829.9|221
1669024800000|2022-11-21 10:00:00|1830.4|1830.1|1832.7|1832.4|1832.8|1832.5|1830.3|1830|197
1669025100000|2022-11-21 10:05:00|1832.8|1832.5|1832|1831.7|1833|1832.7|1831.7|1831.4|105
1669025400000|2022-11-21 10:10:00|1832.1|1831.8|1831.8|1831.5|1833.1|1832.8|1831.7|1831.4|124
1669025700000|2022-11-21 10:15:00|1831.9|1831.6|1830.7|1830.4|1832.3|1832|1830.5|1830.2|96
1669026000000|2022-11-21 10:20:00|1830.8|1830.5|1831.1|1830.8|1831.6|1831.3|1830.2|1829.9|106
1669026300000|2022-11-21 10:25:00|1831|1830.7|1830.3|1830|1831.4|1831.1|1829.9|1829.6|67
1669026600000|2022-11-21 10:30:00|1830.4|1830.1|1829.9|1829.6|1830.8|1830.5|1829.7|1829.4|101
1669026900000|2022-11-21 10:35:00|1830|1829.7|1830.3|1830|1830.4|1830.1|1829.6|1829.3|59
1669027200000|2022-11-21 10:40:00|1830.2|1829.9|1830|1829.7|1830.8|1830.5|1829.7|1829.4|75
1669027500000|2022-11-21 10:45:00|1830.1|1829.8|1831.6|1831.3|1832|1831.7|1829.6|1829.3|173
1669027800000|2022-11-21 10:50:00|1831.5|1831.2|1831.9|1831.6|1832.1|1831.8|1831|1830.7|83
1669028100000|2022-11-21 10:55:00|1832|1831.7|1831.2|1830.9|1832.4|1832.1|1831.1|1830.8|150
1669028400000|2022-11-21 11:00:00|1831|1830.7|1831|1830.7|1831.9|1831.6|1830.7|1830.4|79
1669028700000|2022-11-21 11:05:00|1831.1|1830.8|1831.4|1831.1|1831.9|1831.6|1830.7|1830.4|72
1669029000000|2022-11-21 11:10:00|1831.5|1831.2|1832.6|1832.3|1832.6|1832.3|1831.1|1830.8|66
1669029300000|2022-11-21 11:15:00|1832.5|1832.2|1831.6|1831.3|1832.8|1832.5|1831.5|1831.2|50
1669029600000|2022-11-21 11:20:00|1831.7|1831.4|1832.1|1831.8|1832.4|1832.1|1831.6|1831.3|61
1669029900000|2022-11-21 11:25:00|1832|1831.7|1831.5|1831.2|1832|1831.7|1830.9|1830.6|101
1669030200000|2022-11-21 11:30:00|1831.2|1830.9|1832|1831.7|1832.2|1831.9|1831.1|1830.8|116
1669030500000|2022-11-21 11:35:00|1832.1|1831.8|1832|1831.7|1832.3|1832|1831.7|1831.4|115
1669030800000|2022-11-21 11:40:00|1832.1|1831.8|1832.5|1832.2|1832.6|1832.3|1831.4|1831.1|53
1669031100000|2022-11-21 11:45:00|1832.4|1832.1|1833.4|1833.1|1833.6|1833.3|1832.4|1832.1|163
1669031400000|2022-11-21 11:50:00|1833.3|1833|1830.7|1830.4|1833.3|1833|1830.6|1830.3|142
1669031700000|2022-11-21 11:55:00|1830.8|1830.5|1830.8|1830.5|1831.2|1830.9|1829.7|1829.4|155
1669032000000|2022-11-21 12:00:00|1831|1830.7|1831|1830.7|1831.7|1831.4|1830.7|1830.4|95
1669032300000|2022-11-21 12:05:00|1831.2|1830.9|1830.1|1829.8|1831.4|1831.1|1829.5|1829.2|184
1669032600000|2022-11-21 12:10:00|1830.2|1829.9|1830.8|1830.5|1831.4|1831.1|1830.2|1829.9|59
1669032900000|2022-11-21 12:15:00|1830.9|1830.6|1831.5|1831.2|1831.6|1831.3|1830.1|1829.8|57
1669033200000|2022-11-21 12:20:00|1831.6|1831.3|1831.8|1831.5|1831.9|1831.6|1831|1830.7|79
1669033500000|2022-11-21 12:25:00|1831.9|1831.6|1832.2|1831.9|1832.4|1832.1|1831.2|1830.9|52
1669033800000|2022-11-21 12:30:00|1832|1831.7|1832.9|1832.6|1833.2|1832.9|1831.8|1831.5|133
1669034100000|2022-11-21 12:35:00|1833|1832.7|1832.5|1832.2|1833.1|1832.8|1831.8|1831.5|79
1669034400000|2022-11-21 12:40:00|1832.6|1832.3|1832.3|1832|1833.1|1832.8|1832.3|1832|81
1669034700000|2022-11-21 12:45:00|1832.4|1832.1|1831.8|1831.5|1832.6|1832.3|1831.4|1831.1|58
1669035000000|2022-11-21 12:50:00|1831.9|1831.6|1833.1|1832.8|1833.1|1832.8|1831.6|1831.3|40
1669035300000|2022-11-21 12:55:00|1833.2|1832.9|1832.5|1832.2|1833.3|1833|1832.2|1831.9|59
1669035600000|2022-11-21 13:00:00|1832.6|1832.3|1831.9|1831.6|1832.6|1832.3|1830.9|1830.6|190
1669035900000|2022-11-21 13:05:00|1832|1831.7|1833.7|1833.4|1834.2|1833.9|1832|1831.7|295
1669036200000|2022-11-21 13:10:00|1833.6|1833.3|1833.8|1833.5|1834.7|1834.4|1833.4|1833.1|228
1669036500000|2022-11-21 13:15:00|1833.7|1833.4|1834.3|1834|1834.6|1834.3|1833.5|1833.2|271
1669036800000|2022-11-21 13:20:00|1834.2|1833.9|1835.3|1835|1835.7|1835.4|1834.2|1833.9|310
1669037100000|2022-11-21 13:25:00|1835.4|1835.1|1835|1834.7|1836|1835.7|1834.4|1834.1|302
1669037400000|2022-11-21 13:30:00|1834.9|1834.6|1834.2|1833.9|1835.1|1834.8|1833.6|1833.3|294
1669037700000|2022-11-21 13:35:00|1834.3|1834|1833.5|1833.2|1834.6|1834.3|1833.1|1832.8|142
1669038000000|2022-11-21 13:40:00|1833.6|1833.3|1833.8|1833.5|1834.4|1834.1|1833.4|1833.1|142
1669038300000|2022-11-21 13:45:00|1833.7|1833.4|1833.2|1832.9|1834.2|1833.9|1832.9|1832.6|187
1669038600000|2022-11-21 13:50:00|1833.3|1833|1834|1833.7|1834.1|1833.8|1832.6|1832.3|244
1669038900000|2022-11-21 13:55:00|1833.9|1833.6|1833.7|1833.4|1834.1|1833.8|1833|1832.7|233
1669039200000|2022-11-21 14:00:00|1833.8|1833.5|1832.3|1832|1834.2|1833.9|1832.3|1832|350
1669039500000|2022-11-21 14:05:00|1832.2|1831.9|1833.2|1832.9|1833.5|1833.2|1832|1831.7|295
1669039800000|2022-11-21 14:10:00|1833.1|1832.8|1833.4|1833.1|1833.8|1833.5|1832.4|1832.1|335
1669040100000|2022-11-21 14:15:00|1833.3|1833|1834.5|1834.2|1834.9|1834.6|1832.9|1832.6|474
1669040400000|2022-11-21 14:20:00|1834.4|1834.1|1835.2|1834.9|1835.4|1835.1|1834.2|1833.9|644
1669040700000|2022-11-21 14:25:00|1835.3|1835|1830.1|1829.8|1835.4|1835.1|1830.1|1829.8|1030
1669041000000|2022-11-21 14:30:00|1830.3|1830|1829.3|1829|1834.3|1834|1827.1|1826.8|8095
1669041300000|2022-11-21 14:35:00|1828.7|1828.4|1828|1827.7|1830.5|1830.2|1826.2|1825.9|3048
1669041600000|2022-11-21 14:40:00|1827.8|1827.5|1826.3|1826|1829.7|1829.4|1825.8|1825.5|1872
1669041900000|2022-11-21 14:45:00|1826.4|1826.1|1831.7|1831.4|1832|1831.7|1825.1|1824.8|2068
1669042200000|2022-11-21 14:50:00|1831.6|1831.3|1832.1|1831.8|1833.5|1833.2|1831|1830.7|1569
1669042500000|2022-11-21 14:55:00|1832|1831.7|1828.6|1828.3|1832.4|1832.1|1828|1827.7|1219
1669042800000|2022-11-21 15:00:00|1828.5|1828.2|1827.8|1827.5|1831.2|1830.9|1826.5|1826.2|2051
1669043100000|2022-11-21 15:05:00|1827.7|1827.4|1828.2|1827.9|1829|1828.7|1825.7|1825.4|1808
1669043400000|2022-11-21 15:10:00|1828.4|1828.1|1825.6|1825.3|1829.2|1828.9|1825.5|1825.2|1329
1669043700000|2022-11-21 15:15:00|1825.5|1825.2|1828.4|1828.1|1828.7|1828.4|1825.5|1825.2|1142
1669044000000|2022-11-21 15:20:00|1828.2|1827.9|1824.5|1824.2|1828.5|1828.2|1822.1|1821.8|1876
1669044300000|2022-11-21 15:25:00|1824.6|1824.3|1823.5|1823.2|1825.9|1825.6|1823|1822.7|898
1669044600000|2022-11-21 15:30:00|1823.4|1823.1|1822.4|1822.1|1824.8|1824.5|1822|1821.7|1361
1669044900000|2022-11-21 15:35:00|1822.3|1822|1822.6|1822.3|1825.7|1825.4|1822.2|1821.9|1014
1669045200000|2022-11-21 15:40:00|1822.5|1822.2|1822.4|1822.1|1823.9|1823.6|1821.5|1821.2|966
1669045500000|2022-11-21 15:45:00|1822.2|1821.9|1821.4|1821.1|1822.8|1822.5|1820.1|1819.8|1197
1669045800000|2022-11-21 15:50:00|1821.3|1821|1820.4|1820.1|1821.7|1821.4|1819.6|1819.3|996
1669046100000|2022-11-21 15:55:00|1820.3|1820|1824.1|1823.8|1824.9|1824.6|1820.1|1819.8|1326
1669046400000|2022-11-21 16:00:00|1824|1823.7|1822.6|1822.3|1825.1|1824.8|1822.3|1822|1164
1669046700000|2022-11-21 16:05:00|1822.5|1822.2|1823.3|1823|1824.1|1823.8|1822.3|1822|835
1669047000000|2022-11-21 16:10:00|1823.4|1823.1|1821.6|1821.3|1823.6|1823.3|1820.9|1820.6|1120
1669047300000|2022-11-21 16:15:00|1821.5|1821.2|1821|1820.7|1823|1822.7|1820.7|1820.4|1401
1669047600000|2022-11-21 16:20:00|1820.9|1820.6|1824.8|1824.5|1825.2|1824.9|1820.6|1820.3|870
1669047900000|2022-11-21 16:25:00|1824.6|1824.3|1821.8|1821.5|1825.2|1824.9|1821.1|1820.8|720
1669048200000|2022-11-21 16:30:00|1821.9|1821.6|1820.1|1819.8|1823|1822.7|1819.6|1819.3|1087
1669048500000|2022-11-21 16:35:00|1820.2|1819.9|1820.9|1820.6|1822.6|1822.3|1820.1|1819.8|994
1669048800000|2022-11-21 16:40:00|1821|1820.7|1820.4|1820.1|1822.2|1821.9|1819.8|1819.5|601
1669049100000|2022-11-21 16:45:00|1820.3|1820|1822.4|1822.1|1822.8|1822.5|1819.3|1819|1011
1669049400000|2022-11-21 16:50:00|1822.5|1822.2|1822.7|1822.4|1824.8|1824.5|1821.8|1821.5|1164
1669049700000|2022-11-21 16:55:00|1822.5|1822.2|1817.8|1817.5|1822.8|1822.5|1816.6|1816.3|1957
1669050000000|2022-11-21 17:00:00|1817.9|1817.6|1823.2|1822.9|1823.9|1823.6|1817.5|1817.2|1712
1669050300000|2022-11-21 17:05:00|1823.3|1823|1823.6|1823.3|1824.9|1824.6|1822.7|1822.4|870
1669050600000|2022-11-21 17:10:00|1823.5|1823.2|1823.4|1823.1|1825.5|1825.2|1823.2|1822.9|812
1669050900000|2022-11-21 17:15:00|1823.5|1823.2|1823.3|1823|1825.2|1824.9|1822.6|1822.3|628
1669051200000|2022-11-21 17:20:00|1823.2|1822.9|1823|1822.7|1824|1823.7|1822.1|1821.8|630
1669051500000|2022-11-21 17:25:00|1822.9|1822.6|1822.6|1822.3|1824.5|1824.2|1821.7|1821.4|806
1669051800000|2022-11-21 17:30:00|1822.4|1822.1|1827.2|1826.9|1827.3|1827|1822.4|1822.1|981
1669052100000|2022-11-21 17:35:00|1827.3|1827|1826.8|1826.5|1830|1829.7|1826.6|1826.3|1040
1669052400000|2022-11-21 17:40:00|1826.7|1826.4|1827.3|1827|1828.2|1827.9|1826.4|1826.1|474
1669052700000|2022-11-21 17:45:00|1827.4|1827.1|1825.3|1825|1828.1|1827.8|1825|1824.7|539
1669053000000|2022-11-21 17:50:00|1825.2|1824.9|1825.9|1825.6|1826.3|1826|1823.9|1823.6|431
1669053300000|2022-11-21 17:55:00|1825.6|1825.3|1825.5|1825.2|1826.7|1826.4|1824.6|1824.3|412
1669053600000|2022-11-21 18:00:00|1825.6|1825.3|1827.2|1826.9|1827.9|1827.6|1825.3|1825|588
1669053900000|2022-11-21 18:05:00|1827.1|1826.8|1828.6|1828.3|1829.2|1828.9|1826.9|1826.6|646
1669054200000|2022-11-21 18:10:00|1828.8|1828.5|1831.7|1831.4|1832.6|1832.3|1828.8|1828.5|1298
1669054500000|2022-11-21 18:15:00|1831.6|1831.3|1831.6|1831.3|1832.5|1832.2|1831|1830.7|1234
1669054800000|2022-11-21 18:20:00|1831.5|1831.2|1829.8|1829.5|1832.3|1832|1829.2|1828.9|672
1669055100000|2022-11-21 18:25:00|1829.9|1829.6|1829.6|1829.3|1830.1|1829.8|1828.6|1828.3|778
1669055400000|2022-11-21 18:30:00|1829.5|1829.2|1829.7|1829.4|1830.5|1830.2|1828.7|1828.4|875
1669055700000|2022-11-21 18:35:00|1829.6|1829.3|1832.3|1832|1832.4|1832.1|1829|1828.7|938
1669056000000|2022-11-21 18:40:00|1832.4|1832.1|1830.8|1830.5|1832.4|1832.1|1829.7|1829.4|639
1669056300000|2022-11-21 18:45:00|1830.9|1830.6|1829.4|1829.1|1831.6|1831.3|1829.2|1828.9|973
1669056600000|2022-11-21 18:50:00|1829.3|1829|1828.7|1828.4|1830.3|1830|1828.7|1828.4|356
1669056900000|2022-11-21 18:55:00|1828.8|1828.5|1827.5|1827.2|1829.4|1829.1|1827.4|1827.1|484
1669057200000|2022-11-21 19:00:00|1827.6|1827.3|1829.1|1828.8|1829.4|1829.1|1827.5|1827.2|555
1669057500000|2022-11-21 19:05:00|1829|1828.7|1829|1828.7|1830.5|1830.2|1828.8|1828.5|528
1669057800000|2022-11-21 19:10:00|1829.1|1828.8|1828.5|1828.2|1829.2|1828.9|1826.9|1826.6|590
1669058100000|2022-11-21 19:15:00|1828.4|1828.1|1828.5|1828.2|1829.2|1828.9|1828.2|1827.9|501
1669058400000|2022-11-21 19:20:00|1828.4|1828.1|1825.1|1824.8|1828.5|1828.2|1823.7|1823.4|1008
1669058700000|2022-11-21 19:25:00|1825.2|1824.9|1825.6|1825.3|1827|1826.7|1825|1824.7|859
1669059000000|2022-11-21 19:30:00|1825.4|1825.1|1825.5|1825.2|1826.8|1826.5|1825|1824.7|508
1669059300000|2022-11-21 19:35:00|1825.6|1825.3|1825.4|1825.1|1825.7|1825.4|1823.2|1822.9|735
1669059600000|2022-11-21 19:40:00|1825.3|1825|1823.4|1823.1|1825.7|1825.4|1823.1|1822.8|525
1669059900000|2022-11-21 19:45:00|1823.3|1823|1825.4|1825.1|1825.6|1825.3|1823.2|1822.9|521
1669060200000|2022-11-21 19:50:00|1825.5|1825.2|1826.2|1825.9|1826.9|1826.6|1824.9|1824.6|472
1669060500000|2022-11-21 19:55:00|1826.1|1825.8|1824.8|1824.5|1827.2|1826.9|1824.8|1824.5|675
1669060800000|2022-11-21 20:00:00|1824.7|1824.4|1826.1|1825.8|1826.6|1826.3|1824.3|1824|737
1669061100000|2022-11-21 20:05:00|1826.2|1825.9|1825.1|1824.8|1826.2|1825.9|1824|1823.7|765
1669061400000|2022-11-21 20:10:00|1825|1824.7|1825.2|1824.9|1825.4|1825.1|1823.7|1823.4|595
1669061700000|2022-11-21 20:15:00|1825.1|1824.8|1825.8|1825.5|1826.8|1826.5|1824.9|1824.6|561
1669062000000|2022-11-21 20:20:00|1825.9|1825.6|1823.8|1823.5|1826.6|1826.3|1823.5|1823.2|715
1669062300000|2022-11-21 20:25:00|1823.9|1823.6|1824.2|1823.9|1824.2|1823.9|1822.6|1822.3|1049
1669062600000|2022-11-21 20:30:00|1824.1|1823.8|1825.3|1825|1826.1|1825.8|1823.7|1823.4|877
1669062900000|2022-11-21 20:35:00|1825.4|1825.1|1826.2|1825.9|1827.7|1827.4|1825.3|1825|929
1669063200000|2022-11-21 20:40:00|1826.3|1826|1826|1825.7|1826.9|1826.6|1824.9|1824.6|883
1669063500000|2022-11-21 20:45:00|1826.1|1825.8|1829.2|1828.9|1829.6|1829.3|1826.1|1825.8|1391
1669063800000|2022-11-21 20:50:00|1829.3|1829|1830|1829.7|1831.8|1831.5|1828.4|1828.1|2347
1669064100000|2022-11-21 20:55:00|1829.8|1829.5|1830.2|1829.9|1830.4|1830.1|1827.5|1827.2|8037
1669064400000|2022-11-21 21:00:00|1830.1|1829.8|1830.1|1829.8|1830.9|1830.6|1829.6|1829.3|2836
1669064700000|2022-11-21 21:05:00|1830|1829.7|1830.3|1830|1830.6|1830.3|1829.6|1829.3|749
1669065000000|2022-11-21 21:10:00|1830.2|1829.9|1830.7|1830.4|1831|1830.7|1830|1829.7|666
1669065300000|2022-11-21 21:15:00|1830.6|1830.3|1831.4|1831.1|1831.7|1831.4|1830.5|1830.2|223
1669065600000|2022-11-21 21:20:00|1831.3|1831|1830.8|1830.5|1831.4|1831.1|1830.6|1830.3|203
1669065900000|2022-11-21 21:25:00|1830.7|1830.4|1830.5|1830.2|1830.9|1830.6|1830.2|1829.9|317
1669066200000|2022-11-21 21:30:00|1830.4|1830.1|1830.6|1830.3|1830.7|1830.4|1830.2|1829.9|211
1669066500000|2022-11-21 21:35:00|1830.5|1830.2|1831.2|1830.9|1831.3|1831|1830.3|1830|275
1669066800000|2022-11-21 21:40:00|1831.1|1830.8|1830.9|1830.6|1831.4|1831.1|1830.9|1830.6|99
1669067100000|2022-11-21 21:45:00|1831.1|1830.8|1830.6|1830.3|1831.3|1831|1830.2|1829.9|268
1669067400000|2022-11-21 21:50:00|1830.5|1830.2|1829.5|1829.2|1830.6|1830.3|1829.4|1829.1|181
1669067700000|2022-11-21 21:55:00|1829.4|1829.1|1830.4|1829.6|1830.6|1830.1|1829.4|1829.1|153
1669068000000|2022-11-21 22:00:00|1830.3|1829.5|1830.6|1829.8|1830.6|1829.8|1830.3|1829.5|0
1669068300000|2022-11-21 22:05:00|1830.5|1829.7|1830.7|1829.9|1830.9|1830.1|1830.5|1829.7|0
1669068600000|2022-11-21 22:10:00|1830.6|1829.8|1830.6|1829.8|1830.6|1829.8|1830.5|1829.7|0
1669068900000|2022-11-21 22:15:00|1830.7|1829.9|1830.8|1830|1830.9|1830.1|1830.7|1829.9|0
1669069200000|2022-11-21 22:20:00|1830.7|1829.9|1830.7|1829.9|1830.8|1830|1830.7|1829.9|0
1669069500000|2022-11-21 22:25:00|1830.6|1829.8|1830.7|1829.9|1830.7|1829.9|1830.6|1829.8|0
1669070100000|2022-11-21 22:35:00|1830.6|1829.8|1830.7|1829.9|1830.7|1829.9|1830.6|1829.8|0
1669070400000|2022-11-21 22:40:00|1830.6|1829.8|1830.5|1829.7|1830.6|1829.8|1830.5|1829.7|0
1669070700000|2022-11-21 22:45:00|1830.4|1829.6|1830.4|1829.6|1830.4|1829.6|1830.4|1829.6|0
1669071000000|2022-11-21 22:50:00|1830.3|1829.5|1830.4|1829.6|1830.4|1829.6|1830.3|1829.5|0
1669071600000|2022-11-21 23:00:00|1830.5|1829.7|1831|1830.7|1831|1830.7|1829.4|1829.1|77
1669071900000|2022-11-21 23:05:00|1831.1|1830.8|1830.7|1830.4|1831.3|1831|1830.2|1829.9|23
1669072200000|2022-11-21 23:10:00|1830.8|1830.5|1830.9|1830.6|1831.3|1831|1830.4|1830.1|17
1669072500000|2022-11-21 23:15:00|1830.8|1830.5|1830.5|1830.2|1830.8|1830.5|1830.2|1829.9|11
1669072800000|2022-11-21 23:20:00|1830.6|1830.3|1830.4|1830.1|1831.1|1830.8|1830.1|1829.8|43
1669073100000|2022-11-21 23:25:00|1830.6|1830.3|1829.7|1829.4|1830.6|1830.3|1829.7|1829.4|46
1669073400000|2022-11-21 23:30:00|1829.8|1829.5|1829.4|1829.1|1830.4|1830.1|1829.4|1829.1|52
1669073700000|2022-11-21 23:35:00|1829.5|1829.2|1829.8|1829.5|1829.8|1829.5|1829|1828.7|57
1669074000000|2022-11-21 23:40:00|1829.7|1829.4|1829.4|1829.1|1829.9|1829.6|1829.3|1829|20
1669074300000|2022-11-21 23:45:00|1829.3|1829|1829.1|1828.8|1829.3|1829|1828.9|1828.6|28
1669074600000|2022-11-21 23:50:00|1829.2|1828.9|1829.7|1829.4|1829.8|1829.5|1829.1|1828.8|12
1669074900000|2022-11-21 23:55:00|1829.6|1829.3|1830.5|1830.2|1830.7|1830.4|1829.6|1829.3|83
1669075200000|2022-11-22 00:00:00|1830.6|1830.3|1832.3|1832|1832.4|1832.1|1830.3|1830|102
1669075500000|2022-11-22 00:05:00|1832.2|1831.9|1831.9|1831.6|1833|1832.7|1831.5|1831.2|181
1669075800000|2022-11-22 00:10:00|1832|1831.7|1832.2|1831.9|1832.7|1832.4|1831.7|1831.4|36
1669076100000|2022-11-22 00:15:00|1832.3|1832|1832.7|1832.4|1833.2|1832.9|1832.2|1831.9|50
1669076400000|2022-11-22 00:20:00|1832.6|1832.3|1832.8|1832.5|1833.3|1833|1832.6|1832.3|42
1669076700000|2022-11-22 00:25:00|1832.7|1832.4|1833.5|1833.2|1833.6|1833.3|1832.7|1832.4|32
1669077000000|2022-11-22 00:30:00|1833.6|1833.3|1832.8|1832.5|1833.6|1833.3|1832.8|1832.5|16
1669077300000|2022-11-22 00:35:00|1832.7|1832.4|1833.2|1832.9|1833.3|1833|1832.3|1832|30
1669077600000|2022-11-22 00:40:00|1833.3|1833|1832.9|1832.6|1833.9|1833.6|1832.9|1832.6|89
1669077900000|2022-11-22 00:45:00|1833|1832.7|1832.4|1832.1|1833.2|1832.9|1832.2|1831.9|52
1669078200000|2022-11-22 00:50:00|1832.3|1832|1832.4|1832.1|1832.6|1832.3|1832.1|1831.8|14
1669078500000|2022-11-22 00:55:00|1832.3|1832|1832.4|1832.1|1832.8|1832.5|1832.1|1831.8|35
1669078800000|2022-11-22 01:00:00|1832.3|1832|1832.2|1831.9|1832.8|1832.5|1832.1|1831.8|45
1669079100000|2022-11-22 01:05:00|1832.3|1832|1832.7|1832.4|1833.3|1833|1832.1|1831.8|46
1669079400000|2022-11-22 01:10:00|1832.8|1832.5|1833.3|1833|1833.6|1833.3|1832.5|1832.2|30
1669079700000|2022-11-22 01:15:00|1833.2|1832.9|1833.1|1832.8|1833.5|1833.2|1832.8|1832.5|41
1669080000000|2022-11-22 01:20:00|1833.2|1832.9|1833.6|1833.3|1833.6|1833.3|1833|1832.7|29
1669080300000|2022-11-22 01:25:00|1833.7|1833.4|1833.6|1833.3|1834.3|1834|1833.4|1833.1|68
1669080600000|2022-11-22 01:30:00|1833.5|1833.2|1834.2|1833.9|1834.6|1834.3|1833.5|1833.2|43
1669080900000|2022-11-22 01:35:00|1834.3|1834|1835|1834.7|1835.2|1834.9|1834.1|1833.8|117
1669081200000|2022-11-22 01:40:00|1835.1|1834.8|1834.1|1833.8|1835.2|1834.9|1834.1|1833.8|40
1669081500000|2022-11-22 01:45:00|1834.2|1833.9|1833.1|1832.8|1834.5|1834.2|1833.1|1832.8|31
1669081800000|2022-11-22 01:50:00|1833|1832.7|1832.9|1832.6|1833.4|1833.1|1832.8|1832.5|22
1669082100000|2022-11-22 01:55:00|1833|1832.7|1833.2|1832.9|1833.2|1832.9|1832.9|1832.6|29
1669082400000|2022-11-22 02:00:00|1833.1|1832.8|1832.4|1832.1|1833.4|1833.1|1832.4|1832.1|35
1669082700000|2022-11-22 02:05:00|1832.5|1832.2|1832.8|1832.5|1833|1832.7|1832.4|1832.1|27
1669083000000|2022-11-22 02:10:00|1832.9|1832.6|1833.3|1833|1833.8|1833.5|1832.8|1832.5|205
1669083300000|2022-11-22 02:15:00|1833.4|1833.1|1833.3|1833|1833.7|1833.4|1833.2|1832.9|23
1669083600000|2022-11-22 02:20:00|1833.2|1832.9|1833.1|1832.8|1833.5|1833.2|1833|1832.7|14
1669083900000|2022-11-22 02:25:00|1833|1832.7|1832.7|1832.4|1833.2|1832.9|1832.5|1832.2|18
1669084200000|2022-11-22 02:30:00|1832.6|1832.3|1831.9|1831.6|1832.7|1832.4|1831.8|1831.5|49
1669084500000|2022-11-22 02:35:00|1832|1831.7|1832.1|1831.8|1832.5|1832.2|1831.9|1831.6|33
1669084800000|2022-11-22 02:40:00|1832.2|1831.9|1832.4|1832.1|1832.8|1832.5|1832|1831.7|69
1669085100000|2022-11-22 02:45:00|1832.3|1832|1832.1|1831.8|1832.4|1832.1|1831.6|1831.3|68
1669085400000|2022-11-22 02:50:00|1832|1831.7|1832.4|1832.1|1832.7|1832.4|1831.9|1831.6|10
1669085700000|2022-11-22 02:55:00|1832.5|1832.2|1833.1|1832.8|1833.3|1833|1832.5|1832.2|20
1669086000000|2022-11-22 03:00:00|1833.2|1832.9|1832.9|1832.6|1833.3|1833|1832.7|1832.4|26
1669086300000|2022-11-22 03:05:00|1833|1832.7|1833.4|1833.1|1833.6|1833.3|1832.8|1832.5|20
1669086600000|2022-11-22 03:10:00|1833.5|1833.2|1833.1|1832.8|1833.6|1833.3|1833.1|1832.8|14
1669086900000|2022-11-22 03:15:00|1833|1832.7|1833.4|1833.1|1833.4|1833.1|1832.9|1832.6|11
1669087200000|2022-11-22 03:20:00|1833.5|1833.2|1833.6|1833.3|1833.6|1833.3|1833|1832.7|49
1669087500000|2022-11-22 03:25:00|1833.7|1833.4|1834|1833.7|1834.2|1833.9|1833.5|1833.2|33
1669087800000|2022-11-22 03:30:00|1834.1|1833.8|1834.5|1834.2|1834.5|1834.2|1833.7|1833.4|32
1669088100000|2022-11-22 03:35:00|1834.4|1834.1|1834|1833.7|1834.5|1834.2|1834|1833.7|22
1669088400000|2022-11-22 03:40:00|1834.1|1833.8|1833.6|1833.3|1834.2|1833.9|1833.6|1833.3|15
1669088700000|2022-11-22 03:45:00|1833.7|1833.4|1833.6|1833.3|1833.7|1833.4|1833.3|1833|19
1669089000000|2022-11-22 03:50:00|1833.5|1833.2|1833.3|1833|1833.7|1833.4|1833.2|1832.9|12
1669089300000|2022-11-22 03:55:00|1833.2|1832.9|1833.4|1833.1|1833.6|1833.3|1833.2|1832.9|17
1669089600000|2022-11-22 04:00:00|1833.5|1833.2|1833.1|1832.8|1833.5|1833.2|1833.1|1832.8|5
1669089900000|2022-11-22 04:05:00|1832.9|1832.6|1833.1|1832.8|1833.3|1833|1832.8|1832.5|23
1669090200000|2022-11-22 04:10:00|1833|1832.7|1833|1832.7|1833.4|1833.1|1832.8|1832.5|18
1669090500000|2022-11-22 04:15:00|1833.1|1832.8|1833.2|1832.9|1833.3|1833|1833.1|1832.8|10
1669090800000|2022-11-22 04:20:00|1833.1|1832.8|1833.2|1832.9|1833.3|1833|1833|1832.7|13
1669091100000|2022-11-22 04:25:00|1833.1|1832.8|1833.1|1832.8|1833.2|1832.9|1832.8|1832.5|17
1669091400000|2022-11-22 04:30:00|1833.2|1832.9|1833.2|1832.9|1833.7|1833.4|1833.1|1832.8|11
1669091700000|2022-11-22 04:35:00|1833.3|1833|1833.3|1833|1833.4|1833.1|1833.2|1832.9|12
1669092000000|2022-11-22 04:40:00|1833.2|1832.9|1833.5|1833.2|1833.6|1833.3|1833.2|1832.9|5
1669092300000|2022-11-22 04:45:00|1833.4|1833.1|1833.2|1832.9|1833.5|1833.2|1833|1832.7|12
1669092600000|2022-11-22 04:50:00|1833.1|1832.8|1833.2|1832.9|1833.3|1833|1833.1|1832.8|8
1669092900000|2022-11-22 04:55:00|1833.1|1832.8|1832.9|1832.6|1833.2|1832.9|1832.8|1832.5|20
1669093200000|2022-11-22 05:00:00|1833|1832.7|1832.3|1832|1833.1|1832.8|1832|1831.7|36
1669093500000|2022-11-22 05:05:00|1832.2|1831.9|1832.1|1831.8|1832.5|1832.2|1831.9|1831.6|60
1669093800000|2022-11-22 05:10:00|1832|1831.7|1832.4|1832.1|1832.6|1832.3|1832|1831.7|13
1669094100000|2022-11-22 05:15:00|1832.5|1832.2|1832.4|1832.1|1832.6|1832.3|1832|1831.7|13
1669094400000|2022-11-22 05:20:00|1832.3|1832|1832.1|1831.8|1832.6|1832.3|1832.1|1831.8|27
1669094700000|2022-11-22 05:25:00|1832|1831.7|1831.9|1831.6|1832|1831.7|1831.3|1831|47
1669095000000|2022-11-22 05:30:00|1831.8|1831.5|1831.1|1830.8|1832|1831.7|1831|1830.7|27
1669095300000|2022-11-22 05:35:00|1831.2|1830.9|1830.8|1830.5|1831.3|1831|1830.6|1830.3|49
1669095600000|2022-11-22 05:40:00|1830.7|1830.4|1830.8|1830.5|1831|1830.7|1830.6|1830.3|17
1669095900000|2022-11-22 05:45:00|1830.7|1830.4|1831|1830.7|1831|1830.7|1830.6|1830.3|19
1669096200000|2022-11-22 05:50:00|1830.9|1830.6|1830.7|1830.4|1831.2|1830.9|1830.4|1830.1|55
1669096500000|2022-11-22 05:55:00|1830.6|1830.3|1830.6|1830.3|1831.1|1830.8|1830.4|1830.1|26
1669096800000|2022-11-22 06:00:00|1830.5|1830.2|1831.1|1830.8|1831.7|1831.4|1830.4|1830.1|64
1669097100000|2022-11-22 06:05:00|1831|1830.7|1831.3|1831|1831.4|1831.1|1830.7|1830.4|32
1669097400000|2022-11-22 06:10:00|1831.4|1831.1|1831.2|1830.9|1831.5|1831.2|1830.9|1830.6|14
1669097700000|2022-11-22 06:15:00|1831.1|1830.8|1830.8|1830.5|1831.3|1831|1830.8|1830.5|18
1669098000000|2022-11-22 06:20:00|1830.9|1830.6|1830.6|1830.3|1831.2|1830.9|1830.4|1830.1|35
1669098300000|2022-11-22 06:25:00|1830.5|1830.2|1831|1830.7|1831.1|1830.8|1830.5|1830.2|29
1669098600000|2022-11-22 06:30:00|1831.1|1830.8|1830|1829.7|1831.1|1830.8|1829.7|1829.4|112
1669098900000|2022-11-22 06:35:00|1829.9|1829.6|1830.5|1830.2|1830.5|1830.2|1829.9|1829.6|43
1669099200000|2022-11-22 06:40:00|1830.6|1830.3|1830.4|1830.1|1830.9|1830.6|1830.2|1829.9|35
1669099500000|2022-11-22 06:45:00|1830.3|1830|1829.6|1829.3|1830.6|1830.3|1829.6|1829.3|66
1669099800000|2022-11-22 06:50:00|1829.7|1829.4|1829.9|1829.6|1830|1829.7|1829.5|1829.2|38
1669100100000|2022-11-22 06:55:00|1830|1829.7|1829.9|1829.6|1830|1829.7|1829.4|1829.1|25
1669100400000|2022-11-22 07:00:00|1829.8|1829.5|1828.8|1828.5|1829.8|1829.5|1828.7|1828.4|100
1669100700000|2022-11-22 07:05:00|1828.7|1828.4|1829.4|1829.1|1829.9|1829.6|1828.7|1828.4|64
1669101000000|2022-11-22 07:10:00|1829.3|1829|1829.1|1828.8|1829.5|1829.2|1828.9|1828.6|21
1669101300000|2022-11-22 07:15:00|1829|1828.7|1827.9|1827.6|1829.6|1829.3|1827.7|1827.4|146
1669101600000|2022-11-22 07:20:00|1827.8|1827.5|1829.3|1829|1829.3|1829|1827.1|1826.8|141
1669101900000|2022-11-22 07:25:00|1829.2|1828.9|1829.4|1829.1|1830|1829.7|1829.1|1828.8|59
1669102200000|2022-11-22 07:30:00|1829.5|1829.2|1829.8|1829.5|1830.2|1829.9|1829.4|1829.1|52
1669102500000|2022-11-22 07:35:00|1829.7|1829.4|1828.8|1828.5|1830|1829.7|1828.7|1828.4|57
1669102800000|2022-11-22 07:40:00|1828.9|1828.6|1829.1|1828.8|1829.4|1829.1|1828.3|1828|57
1669103100000|2022-11-22 07:45:00|1829.2|1828.9|1830.3|1830|1830.6|1830.3|1829.1|1828.8|38
1669103400000|2022-11-22 07:50:00|1830.2|1829.9|1830.5|1830.2|1830.6|1830.3|1829.8|1829.5|48
1669103700000|2022-11-22 07:55:00|1830.4|1830.1|1830.1|1829.8|1831.1|1830.8|1829.9|1829.6|71
1669104000000|2022-11-22 08:00:00|1830.3|1830|1828.3|1828|1831.1|1830.8|1827.9|1827.6|207
1669104300000|2022-11-22 08:05:00|1828.5|1828.2|1828|1827.7|1830.1|1829.8|1827.2|1826.9|148
1669104600000|2022-11-22 08:10:00|1828.1|1827.8|1828.4|1828.1|1829.7|1829.4|1827.9|1827.6|140
1669104900000|2022-11-22 08:15:00|1828.3|1828|1830.2|1829.9|1830.4|1830.1|1828.3|1828|68
1669105200000|2022-11-22 08:20:00|1830.3|1830|1827.9|1827.6|1830.9|1830.6|1827.3|1827|143
1669105500000|2022-11-22 08:25:00|1827.8|1827.5|1829.7|1829.4|1830.7|1830.4|1827.8|1827.5|249
1669105800000|2022-11-22 08:30:00|1829.5|1829.2|1827.2|1826.9|1829.9|1829.6|1826.3|1826|277
1669106100000|2022-11-22 08:35:00|1827.1|1826.8|1826.7|1826.4|1827.9|1827.6|1825.9|1825.6|238
1669106400000|2022-11-22 08:40:00|1826.6|1826.3|1825|1824.7|1826.8|1826.5|1824.2|1823.9|321
1669106700000|2022-11-22 08:45:00|1824.9|1824.6|1826.5|1826.2|1827.1|1826.8|1824.6|1824.3|218
1669107000000|2022-11-22 08:50:00|1826.4|1826.1|1827.1|1826.8|1827.3|1827|1826.1|1825.8|181
1669107300000|2022-11-22 08:55:00|1827.2|1826.9|1827.2|1826.9|1828.1|1827.8|1826.6|1826.3|176
1669107600000|2022-11-22 09:00:00|1827.3|1827|1829.5|1829.2|1829.9|1829.6|1826.8|1826.5|250
1669107900000|2022-11-22 09:05:00|1829.7|1829.4|1828.6|1828.3|1829.8|1829.5|1828.6|1828.3|183
1669108200000|2022-11-22 09:10:00|1828.7|1828.4|1828.7|1828.4|1828.8|1828.5|1827.9|1827.6|145
1669108500000|2022-11-22 09:15:00|1828.8|1828.5|1829.3|1829|1829.6|1829.3|1828.4|1828.1|178
1669108800000|2022-11-22 09:20:00|1829.2|1828.9|1830.6|1830.3|1830.7|1830.4|1828.7|1828.4|346
1669109100000|2022-11-22 09:25:00|1830.7|1830.4|1832.3|1832|1832.4|1832.1|1830.2|1829.9|439
1669109400000|2022-11-22 09:30:00|1832.6|1832.3|1834.6|1834.3|1835.1|1834.8|1832.3|1832|463
1669109700000|2022-11-22 09:35:00|1834.5|1834.2|1836.7|1836.4|1837.2|1836.9|1834|1833.7|416
1669110000000|2022-11-22 09:40:00|1836.8|1836.5|1836.5|1836.2|1837.5|1837.2|1836|1835.7|414
1669110300000|2022-11-22 09:45:00|1836.4|1836.1|1835|1834.7|1836.6|1836.3|1834.9|1834.6|298
1669110600000|2022-11-22 09:50:00|1834.9|1834.6|1835.7|1835.4|1836|1835.7|1834.8|1834.5|146
1669110900000|2022-11-22 09:55:00|1835.6|1835.3|1835.8|1835.5|1836.4|1836.1|1835.5|1835.2|170
1669111200000|2022-11-22 10:00:00|1835.7|1835.4|1835.6|1835.3|1836.6|1836.3|1835.3|1835|391
1669111500000|2022-11-22 10:05:00|1835.7|1835.4|1835.6|1835.3|1836|1835.7|1835.3|1835|182
1669111800000|2022-11-22 10:10:00|1835.5|1835.2|1835.6|1835.3|1836|1835.7|1835.2|1834.9|193
1669112100000|2022-11-22 10:15:00|1835.7|1835.4|1835.2|1834.9|1836.1|1835.8|1835.2|1834.9|97
1669112400000|2022-11-22 10:20:00|1835.1|1834.8|1834.9|1834.6|1835.5|1835.2|1833.8|1833.5|149
1669112700000|2022-11-22 10:25:00|1834.8|1834.5|1833.9|1833.6|1835.1|1834.8|1833.8|1833.5|42
1669113000000|2022-11-22 10:30:00|1834|1833.7|1833.9|1833.6|1834.4|1834.1|1833.7|1833.4|93
1669113300000|2022-11-22 10:35:00|1834|1833.7|1834.8|1834.5|1834.9|1834.6|1833.9|1833.6|47
1669113600000|2022-11-22 10:40:00|1834.7|1834.4|1834.2|1833.9|1835|1834.7|1834.2|1833.9|48
1669113900000|2022-11-22 10:45:00|1834.3|1834|1833.3|1833|1834.5|1834.2|1833.3|1833|107
1669114200000|2022-11-22 10:50:00|1833.4|1833.1|1834.2|1833.9|1834.3|1834|1833.2|1832.9|70
1669114500000|2022-11-22 10:55:00|1834.3|1834|1834.7|1834.4|1835|1834.7|1834.2|1833.9|60
1669114800000|2022-11-22 11:00:00|1835|1834.7|1835.1|1834.8|1835.7|1835.4|1834.8|1834.5|128
1669115100000|2022-11-22 11:05:00|1835|1834.7|1833.9|1833.6|1835|1834.7|1833.8|1833.5|196
1669115400000|2022-11-22 11:10:00|1833.8|1833.5|1831|1830.7|1834.7|1834.4|1830.4|1830.1|589
1669115700000|2022-11-22 11:15:00|1830.7|1830.4|1833.3|1833|1833.6|1833.3|1830|1829.7|260
1669116000000|2022-11-22 11:20:00|1833.2|1832.9|1833.3|1833|1833.5|1833.2|1832.3|1832|149
1669116300000|2022-11-22 11:25:00|1833.4|1833.1|1833.4|1833.1|1834|1833.7|1833.2|1832.9|184
1669116600000|2022-11-22 11:30:00|1833.3|1833|1833.6|1833.3|1834.2|1833.9|1833.2|1832.9|236
1669116900000|2022-11-22 11:35:00|1833.7|1833.4|1831.7|1831.4|1834.1|1833.8|1831.3|1831|285
1669117200000|2022-11-22 11:40:00|1831.6|1831.3|1831.9|1831.6|1832.8|1832.5|1831.5|1831.2|96
1669117500000|2022-11-22 11:45:00|1831.8|1831.5|1831.1|1830.8|1832.4|1832.1|1830.6|1830.3|155
1669117800000|2022-11-22 11:50:00|1831.2|1830.9|1831.3|1831|1831.7|1831.4|1830.8|1830.5|49
1669118100000|2022-11-22 11:55:00|1831.2|1830.9|1833.4|1833.1|1833.5|1833.2|1831.1|1830.8|185
1669118400000|2022-11-22 12:00:00|1833.2|1832.9|1833.8|1833.5|1833.8|1833.5|1832.4|1832.1|231
1669118700000|2022-11-22 12:05:00|1833.9|1833.6|1834.5|1834.2|1834.6|1834.3|1833.3|1833|132
1669119000000|2022-11-22 12:10:00|1834.6|1834.3|1835.3|1835|1835.4|1835.1|1834.3|1834|127
1669119300000|2022-11-22 12:15:00|1835.2|1834.9|1835.1|1834.8|1835.5|1835.2|1834.6|1834.3|197
1669119600000|2022-11-22 12:20:00|1835|1834.7|1835.6|1835.3|1835.7|1835.4|1834.5|1834.2|188
1669119900000|2022-11-22 12:25:00|1835.5|1835.2|1836.1|1835.8|1836.3|1836|1835.4|1835.1|186
1669120200000|2022-11-22 12:30:00|1836|1835.7|1835.8|1835.5|1836.8|1836.5|1835.6|1835.3|146
1669120500000|2022-11-22 12:35:00|1835.9|1835.6|1835.8|1835.5|1836.5|1836.2|1835.7|1835.4|61
1669120800000|2022-11-22 12:40:00|1835.7|1835.4|1835.6|1835.3|1835.8|1835.5|1835.2|1834.9|83
1669121100000|2022-11-22 12:45:00|1835.5|1835.2|1836|1835.7|1836.2|1835.9|1835.2|1834.9|105
1669121400000|2022-11-22 12:50:00|1835.9|1835.6|1836.4|1836.1|1837|1836.7|1835.9|1835.6|85
1669121700000|2022-11-22 12:55:00|1836.3|1836|1836.2|1835.9|1836.4|1836.1|1835.6|1835.3|72
1669122000000|2022-11-22 13:00:00|1836.1|1835.8|1838.3|1838|1839.2|1838.9|1835.9|1835.6|513
1669122300000|2022-11-22 13:05:00|1838.2|1837.9|1837.6|1837.3|1838.5|1838.2|1837.6|1837.3|151
1669122600000|2022-11-22 13:10:00|1837.7|1837.4|1837.7|1837.4|1838|1837.7|1837.3|1837|293
1669122900000|2022-11-22 13:15:00|1837.6|1837.3|1838.6|1838.3|1838.9|1838.6|1837.2|1836.9|395
1669123200000|2022-11-22 13:20:00|1838.5|1838.2|1837.3|1837|1839|1838.7|1837.1|1836.8|265
1669123500000|2022-11-22 13:25:00|1837.2|1836.9|1836.6|1836.3|1837.5|1837.2|1836.3|1836|263
1669123800000|2022-11-22 13:30:00|1836.5|1836.2|1836.3|1836|1836.9|1836.6|1835.9|1835.6|288
1669124100000|2022-11-22 13:35:00|1836.5|1836.2|1836.1|1835.8|1837.2|1836.9|1835.8|1835.5|279
1669124400000|2022-11-22 13:40:00|1836.2|1835.9|1836.5|1836.2|1837.2|1836.9|1835.9|1835.6|176
1669124700000|2022-11-22 13:45:00|1836.4|1836.1|1838.2|1837.9|1839|1838.7|1835.8|1835.5|343
1669125000000|2022-11-22 13:50:00|1838.1|1837.8|1839|1838.7|1839.9|1839.6|1837.9|1837.6|407
1669125300000|2022-11-22 13:55:00|1838.9|1838.6|1838.9|1838.6|1839.4|1839.1|1838.1|1837.8|220
1669125600000|2022-11-22 14:00:00|1839.3|1839|1838.6|1838.3|1840|1839.7|1838.5|1838.2|413
1669125900000|2022-11-22 14:05:00|1838.7|1838.4|1838.6|1838.3|1839.5|1839.2|1838.3|1838|304
1669126200000|2022-11-22 14:10:00|1838.5|1838.2|1839.3|1839|1839.7|1839.4|1838.3|1838|259
1669126500000|2022-11-22 14:15:00|1839.4|1839.1|1840.3|1840|1840.5|1840.2|1838.5|1838.2|356
1669126800000|2022-11-22 14:20:00|1840.4|1840.1|1840|1839.7|1840.6|1840.3|1839.1|1838.8|401
1669127100000|2022-11-22 14:25:00|1839.9|1839.6|1839.3|1839|1840|1839.7|1838.9|1838.6|776
1669127400000|2022-11-22 14:30:00|1839.8|1839.5|1830.6|1830.3|1840.9|1840.6|1829|1828.7|6427
1669127700000|2022-11-22 14:35:00|1830.7|1830.4|1827.4|1827.1|1831.9|1831.6|1826.2|1825.9|4337
1669128000000|2022-11-22 14:40:00|1827|1826.7|1829.1|1828.8|1829.5|1829.2|1825.5|1825.2|2829
1669128300000|2022-11-22 14:45:00|1829.2|1828.9|1831.4|1831.1|1832|1831.7|1828.3|1828|1886
1669128600000|2022-11-22 14:50:00|1831.3|1831|1830.8|1830.5|1832.6|1832.3|1829.2|1828.9|1679
1669128900000|2022-11-22 14:55:00|1831|1830.7|1830.8|1830.5|1832.1|1831.8|1828.8|1828.5|1284
1669129200000|2022-11-22 15:00:00|1830.6|1830.3|1835.1|1834.8|1836.3|1836|1830|1829.7|2365
1669129500000|2022-11-22 15:05:00|1834.9|1834.6|1837.6|1837.3|1838.6|1838.3|1834.8|1834.5|2061
1669129800000|2022-11-22 15:10:00|1837.7|1837.4|1842.6|1842.3|1842.7|1842.4|1837.1|1836.8|1824
1669130100000|2022-11-22 15:15:00|1842.7|1842.4|1840.6|1840.3|1843.8|1843.5|1840.3|1840|1543
1669130400000|2022-11-22 15:20:00|1840.8|1840.5|1841.5|1841.2|1842|1841.7|1840.3|1840|1058
1669130700000|2022-11-22 15:25:00|1841.4|1841.1|1841.7|1841.4|1842|1841.7|1839.1|1838.8|949
1669131000000|2022-11-22 15:30:00|1842|1841.7|1836|1835.7|1844.5|1844.2|1835.8|1835.5|2348
1669131300000|2022-11-22 15:35:00|1836.1|1835.8|1835.8|1835.5|1837|1836.7|1833.7|1833.4|2328
1669131600000|2022-11-22 15:40:00|1836.3|1836|1837|1836.7|1837.9|1837.6|1834|1833.7|1309
1669131900000|2022-11-22 15:45:00|1837.1|1836.8|1840.8|1840.5|1841|1840.7|1836.2|1835.9|1443
1669132200000|2022-11-22 15:50:00|1840.9|1840.6|1839.5|1839.2|1842.3|1842|1839.1|1838.8|2011
1669132500000|2022-11-22 15:55:00|1839.4|1839.1|1840.5|1840.2|1841.9|1841.6|1838.7|1838.4|1437
1669132800000|2022-11-22 16:00:00|1840.6|1840.3|1838.8|1838.5|1841.2|1840.9|1838.3|1838|712
1669133100000|2022-11-22 16:05:00|1838.7|1838.4|1839.2|1838.9|1839.5|1839.2|1837.6|1837.3|647
1669133400000|2022-11-22 16:10:00|1839.1|1838.8|1837.3|1837|1839.9|1839.6|1837|1836.7|661
1669133700000|2022-11-22 16:15:00|1837.5|1837.2|1838.1|1837.8|1838.2|1837.9|1834.8|1834.5|1157
1669134000000|2022-11-22 16:20:00|1838|1837.7|1837.7|1837.4|1839|1838.7|1836.9|1836.6|551
1669134300000|2022-11-22 16:25:00|1837.6|1837.3|1836|1835.7|1838.7|1838.4|1835.7|1835.4|571
1669134600000|2022-11-22 16:30:00|1835.9|1835.6|1834.9|1834.6|1836.1|1835.8|1832.7|1832.4|1278
1669134900000|2022-11-22 16:35:00|1834.6|1834.3|1834.8|1834.5|1835.6|1835.3|1832.8|1832.5|795
1669135200000|2022-11-22 16:40:00|1834.7|1834.4|1834.5|1834.2|1836.3|1836|1833.9|1833.6|1430
1669135500000|2022-11-22 16:45:00|1834.4|1834.1|1834.6|1834.3|1835|1834.7|1833.5|1833.2|840
1669135800000|2022-11-22 16:50:00|1834.5|1834.2|1834.2|1833.9|1835|1834.7|1832.4|1832.1|821
1669136100000|2022-11-22 16:55:00|1834.3|1834|1834.7|1834.4|1835.6|1835.3|1834.1|1833.8|626
1669136400000|2022-11-22 17:00:00|1834.6|1834.3|1837.3|1837|1838.2|1837.9|1834.5|1834.2|1129
1669136700000|2022-11-22 17:05:00|1837.4|1837.1|1836.2|1835.9|1838.2|1837.9|1834.9|1834.6|953
1669137000000|2022-11-22 17:10:00|1836.1|1835.8|1835.4|1835.1|1837.1|1836.8|1835.3|1835|559
1669137300000|2022-11-22 17:15:00|1835.7|1835.4|1835.2|1834.9|1837.1|1836.8|1834.6|1834.3|663
1669137600000|2022-11-22 17:20:00|1835.1|1834.8|1834.4|1834.1|1835.2|1834.9|1833.2|1832.9|1128
1669137900000|2022-11-22 17:25:00|1834.3|1834|1834.5|1834.2|1835|1834.7|1833.4|1833.1|496
1669138200000|2022-11-22 17:30:00|1834.6|1834.3|1835.5|1835.2|1836|1835.7|1834.3|1834|418
1669138500000|2022-11-22 17:35:00|1835.6|1835.3|1835.9|1835.6|1836.2|1835.9|1835.2|1834.9|386
1669138800000|2022-11-22 17:40:00|1836|1835.7|1835.4|1835.1|1836.4|1836.1|1833.8|1833.5|812
1669139100000|2022-11-22 17:45:00|1835.3|1835|1834|1833.7|1835.4|1835.1|1833.6|1833.3|487
1669139400000|2022-11-22 17:50:00|1833.9|1833.6|1834.2|1833.9|1834.7|1834.4|1833.4|1833.1|547
1669139700000|2022-11-22 17:55:00|1834.3|1834|1834.6|1834.3|1834.8|1834.5|1834|1833.7|323
1669140000000|2022-11-22 18:00:00|1834.5|1834.2|1835.2|1834.9|1836|1835.7|1833.9|1833.6|955
1669140300000|2022-11-22 18:05:00|1835.3|1835|1838.4|1838.1|1839.1|1838.8|1834.6|1834.3|1416
1669140600000|2022-11-22 18:10:00|1838.3|1838|1838.6|1838.3|1839.7|1839.4|1838.1|1837.8|984
1669140900000|2022-11-22 18:15:00|1838.5|1838.2|1839.3|1839|1839.6|1839.3|1837.9|1837.6|768
1669141200000|2022-11-22 18:20:00|1839.2|1838.9|1839.1|1838.8|1839.7|1839.4|1838.5|1838.2|747
1669141500000|2022-11-22 18:25:00|1839|1838.7|1838.6|1838.3|1839.2|1838.9|1838.5|1838.2|767
1669141800000|2022-11-22 18:30:00|1838.7|1838.4|1839.8|1839.5|1840.4|1840.1|1838.7|1838.4|1096
1669142100000|2022-11-22 18:35:00|1839.7|1839.4|1839.3|1839|1839.7|1839.4|1838.5|1838.2|1106
1669142400000|2022-11-22 18:40:00|1839.4|1839.1|1840.6|1840.3|1841.1|1840.8|1838.6|1838.3|1489
1669142700000|2022-11-22 18:45:00|1840.5|1840.2|1840.8|1840.5|1841.4|1841.1|1840.4|1840.1|637
1669143000000|2022-11-22 18:50:00|1840.7|1840.4|1841|1840.7|1841.7|1841.4|1840.3|1840|895
1669143300000|2022-11-22 18:55:00|1841.1|1840.8|1840.6|1840.3|1841.3|1841|1840.2|1839.9|965
1669143600000|2022-11-22 19:00:00|1840.7|1840.4|1840.5|1840.2|1841.6|1841.3|1839.5|1839.2|1269
1669143900000|2022-11-22 19:05:00|1840.4|1840.1|1838.8|1838.5|1840.6|1840.3|1838.7|1838.4|779
1669144200000|2022-11-22 19:10:00|1838.7|1838.4|1839.1|1838.8|1839.8|1839.5|1838.4|1838.1|483
1669144500000|2022-11-22 19:15:00|1839|1838.7|1840.2|1839.9|1840.5|1840.2|1838.8|1838.5|594
1669144800000|2022-11-22 19:20:00|1840.1|1839.8|1839.8|1839.5|1840.2|1839.9|1839.4|1839.1|596
1669145100000|2022-11-22 19:25:00|1839.9|1839.6|1839.6|1839.3|1840.4|1840.1|1839.6|1839.3|513
1669145400000|2022-11-22 19:30:00|1839.7|1839.4|1837.6|1837.3|1839.8|1839.5|1837.4|1837.1|1060
1669145700000|2022-11-22 19:35:00|1837.5|1837.2|1840.7|1840.4|1841.3|1841|1837.5|1837.2|965
1669146000000|2022-11-22 19:40:00|1840.8|1840.5|1839.9|1839.6|1841.4|1841.1|1839.6|1839.3|785
1669146300000|2022-11-22 19:45:00|1839.8|1839.5|1841.9|1841.6|1842|1841.7|1839.8|1839.5|819
1669146600000|2022-11-22 19:50:00|1841.8|1841.5|1841.8|1841.5|1842.4|1842.1|1841.1|1840.8|847
1669146900000|2022-11-22 19:55:00|1841.9|1841.6|1842|1841.7|1842.5|1842.2|1841.3|1841|1230
1669147200000|2022-11-22 20:00:00|1841.9|1841.6|1844.1|1843.8|1844.1|1843.8|1841.5|1841.2|1085
1669147500000|2022-11-22 20:05:00|1844|1843.7|1844.5|1844.2|1844.5|1844.2|1843.7|1843.4|1182
1669147800000|2022-11-22 20:10:00|1844.2|1843.9|1845.1|1844.8|1845.2|1844.9|1843.2|1842.9|1066
1669148100000|2022-11-22 20:15:00|1845.2|1844.9|1844.8|1844.5|1845.4|1845.1|1844|1843.7|1046
1669148400000|2022-11-22 20:20:00|1844.9|1844.6|1845.8|1845.5|1846.3|1846|1844.9|1844.6|986
1669148700000|2022-11-22 20:25:00|1845.9|1845.6|1847|1846.7|1847.4|1847.1|1845|1844.7|1104
1669149000000|2022-11-22 20:30:00|1846.9|1846.6|1850|1849.7|1850.3|1850|1846.7|1846.4|2079
1669149300000|2022-11-22 20:35:00|1850.1|1849.8|1850.3|1850|1850.9|1850.6|1849.2|1848.9|1704
1669149600000|2022-11-22 20:40:00|1850.2|1849.9|1850.1|1849.8|1850.7|1850.4|1849.7|1849.4|1280
1669149900000|2022-11-22 20:45:00|1849.9|1849.6|1851.1|1850.8|1851.3|1851|1849.8|1849.5|1946
1669150200000|2022-11-22 20:50:00|1851.2|1850.9|1849.6|1849.3|1852.1|1851.8|1849.1|1848.8|3106
1669150500000|2022-11-22 20:55:00|1849.5|1849.2|1850.6|1850.3|1851.1|1850.8|1848.9|1848.6|9694
1669150800000|2022-11-22 21:00:00|1850.5|1850.2|1850.1|1849.8|1850.5|1850.2|1849.6|1849.3|3360
1669151100000|2022-11-22 21:05:00|1850|1849.7|1849.4|1849.1|1850|1849.7|1849.1|1848.8|1114
1669151400000|2022-11-22 21:10:00|1849.3|1849|1849.6|1849.3|1849.9|1849.6|1849.3|1849|542
1669151700000|2022-11-22 21:15:00|1849.5|1849.2|1849.7|1849.4|1850|1849.7|1849.2|1848.9|348
1669152000000|2022-11-22 21:20:00|1849.8|1849.5|1849.5|1849.2|1850|1849.7|1849.2|1848.9|225
1669152300000|2022-11-22 21:25:00|1849.4|1849.1|1849.7|1849.4|1849.8|1849.5|1849.2|1848.9|53
1669152600000|2022-11-22 21:30:00|1849.8|1849.5|1849.6|1849.3|1849.9|1849.6|1849.5|1849.2|94
1669152900000|2022-11-22 21:35:00|1849.5|1849.2|1849.1|1848.8|1849.7|1849.4|1849.1|1848.8|228
1669153200000|2022-11-22 21:40:00|1849|1848.7|1848.7|1848.4|1849.1|1848.8|1848.7|1848.4|107
1669153500000|2022-11-22 21:45:00|1848.4|1848.1|1849.9|1849.6|1849.9|1849.6|1848.2|1847.9|271
1669153800000|2022-11-22 21:50:00|1849.8|1849.5|1849.7|1849.4|1849.9|1849.6|1849.6|1849.3|53
1669154100000|2022-11-22 21:55:00|1849.6|1849.3|1850|1849.2|1850|1849.5|1849.3|1849|140
1669154400000|2022-11-22 22:00:00|1849.9|1849.1|1850|1849.2|1850.1|1849.3|1849.8|1849|0
1669154700000|2022-11-22 22:05:00|1849.9|1849.1|1849.8|1849|1850|1849.2|1849.8|1849|0
1669155000000|2022-11-22 22:10:00|1849.7|1848.9|1849.7|1848.9|1849.7|1848.9|1849.6|1848.8|0
1669155300000|2022-11-22 22:15:00|1849.6|1848.8|1849.8|1849|1849.9|1849.1|1849.6|1848.8|0
1669155900000|2022-11-22 22:25:00|1849.7|1848.9|1849.7|1848.9|1849.7|1848.9|1849.7|1848.9|0
1669156200000|2022-11-22 22:30:00|1849.8|1849|1849.7|1848.9|1849.8|1849|1849.7|1848.9|0
1669156500000|2022-11-22 22:35:00|1849.8|1849|1849.9|1849.1|1850|1849.2|1849.8|1849|0
1669156800000|2022-11-22 22:40:00|1850|1849.2|1850.1|1849.3|1850.1|1849.3|1849.9|1849.1|0
1669157100000|2022-11-22 22:45:00|1850|1849.2|1850.1|1849.3|1850.1|1849.3|1850|1849.2|0
1669157400000|2022-11-22 22:50:00|1850|1849.2|1850.1|1849.3|1850.2|1849.4|1850|1849.2|0
1669157700000|2022-11-22 22:55:00|1850.2|1849.4|1850.1|1849.3|1850.2|1849.4|1850.1|1849.3|0
1669158000000|2022-11-22 23:00:00|1850|1849.2|1850.8|1850.5|1851.3|1851|1850|1849.2|137
1669158300000|2022-11-22 23:05:00|1850.9|1850.6|1850.5|1850.2|1850.9|1850.6|1850.3|1850|116
1669158600000|2022-11-22 23:10:00|1850.6|1850.3|1850.6|1850.3|1851|1850.7|1850.3|1850|54
1669158900000|2022-11-22 23:15:00|1850.7|1850.4|1850.9|1850.6|1851.3|1851|1850.4|1850.1|25
1669159200000|2022-11-22 23:20:00|1851|1850.7|1851.1|1850.8|1851.5|1851.2|1850.8|1850.5|30
1669159500000|2022-11-22 23:25:00|1851.2|1850.9|1850.7|1850.4|1851.3|1851|1850.5|1850.2|40
1669159800000|2022-11-22 23:30:00|1850.8|1850.5|1850.1|1849.8|1851|1850.7|1850.1|1849.8|21
1669160100000|2022-11-22 23:35:00|1850.2|1849.9|1850.3|1850|1850.5|1850.2|1850|1849.7|29
1669160400000|2022-11-22 23:40:00|1850.2|1849.9|1850|1849.7|1850.5|1850.2|1849.8|1849.5|15
1669160700000|2022-11-22 23:45:00|1850.1|1849.8|1850.1|1849.8|1850.3|1850|1849.5|1849.2|65
1669161000000|2022-11-22 23:50:00|1850|1849.7|1850|1849.7|1850.1|1849.8|1849.7|1849.4|31
1669161300000|2022-11-22 23:55:00|1849.9|1849.6|1850.8|1850.5|1850.9|1850.6|1849.8|1849.5|29
1669161600000|2022-11-23 00:00:00|1850.9|1850.6|1852.1|1851.8|1852.3|1852|1850.8|1850.5|108
1669161900000|2022-11-23 00:05:00|1852.2|1851.9|1851.6|1851.3|1852.7|1852.4|1851.5|1851.2|95
1669162200000|2022-11-23 00:10:00|1851.7|1851.4|1852.3|1852|1852.3|1852|1851.5|1851.2|37
1669162500000|2022-11-23 00:15:00|1852.4|1852.1|1851.6|1851.3|1852.6|1852.3|1851.5|1851.2|44
1669162800000|2022-11-23 00:20:00|1851.5|1851.2|1851.5|1851.2|1851.8|1851.5|1851.4|1851.1|33
1669163100000|2022-11-23 00:25:00|1851.4|1851.1|1851.4|1851.1|1851.8|1851.5|1851.3|1851|35
1669163400000|2022-11-23 00:30:00|1851.5|1851.2|1851.4|1851.1|1851.6|1851.3|1851|1850.7|32
1669163700000|2022-11-23 00:35:00|1851.3|1851|1851.2|1850.9|1851.5|1851.2|1851|1850.7|23
1669164000000|2022-11-23 00:40:00|1851.1|1850.8|1850.9|1850.6|1851.1|1850.8|1850.6|1850.3|20
1669164300000|2022-11-23 00:45:00|1850.8|1850.5|1850.6|1850.3|1850.9|1850.6|1850.3|1850|37
1669164600000|2022-11-23 00:50:00|1850.5|1850.2|1850.4|1850.1|1850.9|1850.6|1850.3|1850|63
1669164900000|2022-11-23 00:55:00|1850.3|1850|1850.4|1850.1|1850.5|1850.2|1850|1849.7|63
1669165200000|2022-11-23 01:00:00|1850.3|1850|1850.2|1849.9|1850.4|1850.1|1849.8|1849.5|98
1669165500000|2022-11-23 01:05:00|1850.3|1850|1850.2|1849.9|1850.8|1850.5|1850|1849.7|32
1669165800000|2022-11-23 01:10:00|1850.3|1850|1850|1849.7|1850.5|1850.2|1849.9|1849.6|53
1669166100000|2022-11-23 01:15:00|1850.1|1849.8|1850.2|1849.9|1850.4|1850.1|1849.8|1849.5|60
1669166400000|2022-11-23 01:20:00|1850.1|1849.8|1849.8|1849.5|1850.1|1849.8|1849.4|1849.1|33
1669166700000|2022-11-23 01:25:00|1849.7|1849.4|1850.1|1849.8|1850.7|1850.4|1849.7|1849.4|33
1669167000000|2022-11-23 01:30:00|1850|1849.7|1849.8|1849.5|1850.1|1849.8|1849.4|1849.1|35
1669167300000|2022-11-23 01:35:00|1849.9|1849.6|1849.7|1849.4|1850.1|1849.8|1849.5|1849.2|29
1669167600000|2022-11-23 01:40:00|1849.6|1849.3|1849.7|1849.4|1850.5|1850.2|1849.6|1849.3|38
1669167900000|2022-11-23 01:45:00|1849.6|1849.3|1849.5|1849.2|1849.9|1849.6|1849.2|1848.9|34
1669168200000|2022-11-23 01:50:00|1849.4|1849.1|1849.6|1849.3|1849.8|1849.5|1849.2|1848.9|23
1669168500000|2022-11-23 01:55:00|1849.7|1849.4|1849.9|1849.6|1850.7|1850.4|1849.7|1849.4|44
1669168800000|2022-11-23 02:00:00|1849.8|1849.5|1850.2|1849.9|1850.5|1850.2|1849.8|1849.5|21
1669169100000|2022-11-23 02:05:00|1850.1|1849.8|1850.1|1849.8|1850.2|1849.9|1849.7|1849.4|11
1669169400000|2022-11-23 02:10:00|1850|1849.7|1849.8|1849.5|1850.1|1849.8|1849.6|1849.3|22
1669169700000|2022-11-23 02:15:00|1849.9|1849.6|1849.7|1849.4|1850.1|1849.8|1849.6|1849.3|17
1669170000000|2022-11-23 02:20:00|1849.8|1849.5|1849.2|1848.9|1850|1849.7|1849.1|1848.8|15
1669170300000|2022-11-23 02:25:00|1849.3|1849|1849.4|1849.1|1849.8|1849.5|1849.2|1848.9|12
1669170600000|2022-11-23 02:30:00|1849.5|1849.2|1849.4|1849.1|1849.6|1849.3|1849.3|1849|7
1669170900000|2022-11-23 02:35:00|1849.5|1849.2|1849.6|1849.3|1849.8|1849.5|1849.4|1849.1|19
1669171200000|2022-11-23 02:40:00|1849.5|1849.2|1849.1|1848.8|1849.6|1849.3|1848.7|1848.4|20
1669171500000|2022-11-23 02:45:00|1849.2|1848.9|1849.3|1849|1849.4|1849.1|1849|1848.7|11
1669171800000|2022-11-23 02:50:00|1849.4|1849.1|1849.7|1849.4|1849.7|1849.4|1849.3|1849|15
1669172100000|2022-11-23 02:55:00|1849.8|1849.5|1850.3|1850|1850.3|1850|1849.8|1849.5|11
1669172400000|2022-11-23 03:00:00|1850.4|1850.1|1849.2|1848.9|1850.4|1850.1|1849.2|1848.9|12
1669172700000|2022-11-23 03:05:00|1849.3|1849|1849.2|1848.9|1849.4|1849.1|1849|1848.7|17
1669173000000|2022-11-23 03:10:00|1849.1|1848.8|1849.2|1848.9|1849.5|1849.2|1849|1848.7|24
1669173300000|2022-11-23 03:15:00|1849.1|1848.8|1849.2|1848.9|1849.4|1849.1|1849|1848.7|24
1669173600000|2022-11-23 03:20:00|1849.3|1849|1849.5|1849.2|1849.7|1849.4|1849.3|1849|7
1669173900000|2022-11-23 03:25:00|1849.4|1849.1|1849.5|1849.2|1849.6|1849.3|1849.4|1849.1|5
1669174200000|2022-11-23 03:30:00|1849.6|1849.3|1850|1849.7|1850|1849.7|1849.5|1849.2|13
1669174500000|2022-11-23 03:35:00|1850.1|1849.8|1849.8|1849.5|1850.1|1849.8|1849.7|1849.4|6
1669174800000|2022-11-23 03:40:00|1849.9|1849.6|1849.8|1849.5|1850.1|1849.8|1849.8|1849.5|10
1669175100000|2022-11-23 03:45:00|1849.9|1849.6|1850|1849.7|1850.1|1849.8|1849.7|1849.4|24
1669175400000|2022-11-23 03:50:00|1850.1|1849.8|1849.6|1849.3|1850.2|1849.9|1849.5|1849.2|17
1669175700000|2022-11-23 03:55:00|1849.7|1849.4|1849.5|1849.2|1849.7|1849.4|1849.1|1848.8|47
1669176000000|2022-11-23 04:00:00|1849.4|1849.1|1848.9|1848.6|1849.5|1849.2|1848.6|1848.3|54
1669176300000|2022-11-23 04:05:00|1849|1848.7|1849.1|1848.8|1849.1|1848.8|1848.6|1848.3|22
1669176600000|2022-11-23 04:10:00|1849|1848.7|1849.4|1849.1|1849.6|1849.3|1848.9|1848.6|10
1669176900000|2022-11-23 04:15:00|1849.5|1849.2|1849.6|1849.3|1849.7|1849.4|1849.3|1849|11
1669177200000|2022-11-23 04:20:00|1849.5|1849.2|1849.7|1849.4|1849.7|1849.4|1849.5|1849.2|10
1669177500000|2022-11-23 04:25:00|1849.8|1849.5|1849.6|1849.3|1849.8|1849.5|1849.5|1849.2|33
1669177800000|2022-11-23 04:30:00|1849.7|1849.4|1849.8|1849.5|1849.9|1849.6|1849.6|1849.3|16
1669178100000|2022-11-23 04:35:00|1849.7|1849.4|1849.8|1849.5|1849.8|1849.5|1849.3|1849|42
1669178400000|2022-11-23 04:40:00|1849.9|1849.6|1849.6|1849.3|1850.1|1849.8|1849.5|1849.2|14
1669178700000|2022-11-23 04:45:00|1849.5|1849.2|1849.3|1849|1849.6|1849.3|1849.3|1849|4
1669179000000|2022-11-23 04:50:00|1849.4|1849.1|1849.5|1849.2|1849.8|1849.5|1849.3|1849|15
1669179300000|2022-11-23 04:55:00|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.4|1849.1|6
1669179600000|2022-11-23 05:00:00|1849.5|1849.2|1849.5|1849.2|1850|1849.7|1849.4|1849.1|14
1669179900000|2022-11-23 05:05:00|1849.4|1849.1|1849.6|1849.3|1849.8|1849.5|1849.4|1849.1|10
1669180200000|2022-11-23 05:10:00|1849.5|1849.2|1849.7|1849.4|1849.8|1849.5|1849.4|1849.1|6
1669180500000|2022-11-23 05:15:00|1849.6|1849.3|1849.6|1849.3|1850|1849.7|1849.5|1849.2|7
1669180800000|2022-11-23 05:20:00|1849.8|1849.5|1850.3|1850|1850.3|1850|1849.5|1849.2|9
1669181100000|2022-11-23 05:25:00|1850.2|1849.9|1850.5|1850.2|1850.5|1850.2|1850|1849.7|8
1669181400000|2022-11-23 05:30:00|1850.4|1850.1|1849.8|1849.5|1850.5|1850.2|1849.5|1849.2|12
1669181700000|2022-11-23 05:35:00|1849.9|1849.6|1850.1|1849.8|1850.3|1850|1849.8|1849.5|16
1669182000000|2022-11-23 05:40:00|1850.2|1849.9|1851.1|1850.8|1851.1|1850.8|1850.2|1849.9|16
1669182300000|2022-11-23 05:45:00|1851|1850.7|1850.9|1850.6|1851.1|1850.8|1850.8|1850.5|10
1669182600000|2022-11-23 05:50:00|1850.8|1850.5|1851|1850.7|1851.3|1851|1850.7|1850.4|23
1669182900000|2022-11-23 05:55:00|1850.9|1850.6|1851|1850.7|1851.2|1850.9|1850.8|1850.5|15
1669183200000|2022-11-23 06:00:00|1850.9|1850.6|1851.1|1850.8|1851.6|1851.3|1850.9|1850.6|51
1669183500000|2022-11-23 06:05:00|1851.2|1850.9|1850.3|1850|1851.3|1851|1850.3|1850|23
1669183800000|2022-11-23 06:10:00|1850.2|1849.9|1850.3|1850|1850.3|1850|1849.8|1849.5|16
1669184100000|2022-11-23 06:15:00|1850.2|1849.9|1849.9|1849.6|1850.5|1850.2|1849.8|1849.5|20
1669184400000|2022-11-23 06:20:00|1850|1849.7|1849.7|1849.4|1850.2|1849.9|1849.7|1849.4|26
1669184700000|2022-11-23 06:25:00|1849.6|1849.3|1849.2|1848.9|1849.6|1849.3|1848.5|1848.2|45
1669185000000|2022-11-23 06:30:00|1849.3|1849|1849.5|1849.2|1849.6|1849.3|1849|1848.7|26
1669185300000|2022-11-23 06:35:00|1849.4|1849.1|1849.4|1849.1|1849.5|1849.2|1849.2|1848.9|2
1669185600000|2022-11-23 06:40:00|1849.3|1849|1849.8|1849.5|1849.9|1849.6|1849.3|1849|17
1669185900000|2022-11-23 06:45:00|1849.7|1849.4|1850.2|1849.9|1850.2|1849.9|1849.7|1849.4|30
1669186200000|2022-11-23 06:50:00|1850.1|1849.8|1850.3|1850|1850.4|1850.1|1850.1|1849.8|15
1669186500000|2022-11-23 06:55:00|1850.2|1849.9|1850.8|1850.5|1850.8|1850.5|1850.2|1849.9|33
1669186800000|2022-11-23 07:00:00|1850.7|1850.4|1850|1849.7|1850.7|1850.4|1849.9|1849.6|54
1669187100000|2022-11-23 07:05:00|1849.9|1849.6|1850.1|1849.8|1850.3|1850|1849.5|1849.2|46
1669187400000|2022-11-23 07:10:00|1850|1849.7|1849.6|1849.3|1850|1849.7|1849.3|1849|35
1669187700000|2022-11-23 07:15:00|1849.5|1849.2|1849.3|1849|1849.8|1849.5|1848.9|1848.6|34
1669188000000|2022-11-23 07:20:00|1849.4|1849.1|1850|1849.7|1850.1|1849.8|1849.1|1848.8|38
1669188300000|2022-11-23 07:25:00|1849.9|1849.6|1850.7|1850.4|1850.7|1850.4|1849.8|1849.5|41
1669188600000|2022-11-23 07:30:00|1850.6|1850.3|1851.1|1850.8|1851.3|1851|1850.2|1849.9|99
1669188900000|2022-11-23 07:35:00|1851|1850.7|1850.9|1850.6|1851.3|1851|1850.8|1850.5|43
1669189200000|2022-11-23 07:40:00|1851.1|1850.8|1851.2|1850.9|1851.3|1851|1850.7|1850.4|24
1669189500000|2022-11-23 07:45:00|1851.3|1851|1852.9|1852.6|1853.2|1852.9|1851.2|1850.9|216
1669189800000|2022-11-23 07:50:00|1852.8|1852.5|1852.8|1852.5|1853.3|1853|1852.6|1852.3|59
1669190100000|2022-11-23 07:55:00|1852.7|1852.4|1852.5|1852.2|1853.1|1852.8|1852.5|1852.2|78
1669190400000|2022-11-23 08:00:00|1852.7|1852.4|1851.3|1851|1852.9|1852.6|1851.3|1851|196
1669190700000|2022-11-23 08:05:00|1851.1|1850.8|1851.8|1851.5|1852|1851.7|1850.7|1850.4|201
1669191000000|2022-11-23 08:10:00|1851.7|1851.4|1852.1|1851.8|1852.2|1851.9|1851.4|1851.1|112
1669191300000|2022-11-23 08:15:00|1852|1851.7|1851.2|1850.9|1852.1|1851.8|1851.1|1850.8|168
1669191600000|2022-11-23 08:20:00|1851.1|1850.8|1851.4|1851.1|1852|1851.7|1851.1|1850.8|203
1669191900000|2022-11-23 08:25:00|1851.3|1851|1851.2|1850.9|1852|1851.7|1851.2|1850.9|89
1669192200000|2022-11-23 08:30:00|1851.3|1851|1849.1|1848.8|1851.3|1851|1848.5|1848.2|321
1669192500000|2022-11-23 08:35:00|1849.2|1848.9|1849.5|1849.2|1850.3|1850|1848.9|1848.6|134
1669192800000|2022-11-23 08:40:00|1849.6|1849.3|1851|1850.7|1851.2|1850.9|1849.5|1849.2|227
1669193100000|2022-11-23 08:45:00|1851.1|1850.8|1851.3|1851|1851.9|1851.6|1851.1|1850.8|126
1669193400000|2022-11-23 08:50:00|1851.2|1850.9|1851.3|1851|1851.9|1851.6|1851|1850.7|140
1669193700000|2022-11-23 08:55:00|1851.2|1850.9|1849.6|1849.3|1851.4|1851.1|1849.6|1849.3|247
1669194000000|2022-11-23 09:00:00|1849.5|1849.2|1848.2|1847.9|1850|1849.7|1848|1847.7|328
1669194300000|2022-11-23 09:05:00|1848.1|1847.8|1848.3|1848|1848.7|1848.4|1847.7|1847.4|298
1669194600000|2022-11-23 09:10:00|1848.4|1848.1|1850.1|1849.8|1850.3|1850|1848.3|1848|304
1669194900000|2022-11-23 09:15:00|1849.9|1849.6|1849.8|1849.5|1850.5|1850.2|1849.6|1849.3|229
1669195200000|2022-11-23 09:20:00|1849.9|1849.6|1850.1|1849.8|1850.6|1850.3|1849.4|1849.1|149
1669195500000|2022-11-23 09:25:00|1850.2|1849.9|1849.5|1849.2|1850.4|1850.1|1849.3|1849|165
1669195800000|2022-11-23 09:30:00|1849.4|1849.1|1850.1|1849.8|1850.2|1849.9|1849.3|1849|138
1669196100000|2022-11-23 09:35:00|1850.2|1849.9|1851|1850.7|1851|1850.7|1850|1849.7|240
1669196400000|2022-11-23 09:40:00|1850.9|1850.6|1852.3|1852|1852.4|1852.1|1850.9|1850.6|158
1669196700000|2022-11-23 09:45:00|1852.4|1852.1|1852.1|1851.8|1852.4|1852.1|1851.6|1851.3|97
1669197000000|2022-11-23 09:50:00|1852|1851.7|1853.4|1853.1|1853.4|1853.1|1851.5|1851.2|236
1669197300000|2022-11-23 09:55:00|1853.3|1853|1853.3|1853|1854.2|1853.9|1852.9|1852.6|238
1669197600000|2022-11-23 10:00:00|1853.1|1852.8|1851.8|1851.5|1853.3|1853|1851.5|1851.2|145
1669197900000|2022-11-23 10:05:00|1852.1|1851.8|1852.4|1852.1|1852.7|1852.4|1852.1|1851.8|68
1669198200000|2022-11-23 10:10:00|1852.3|1852|1851.4|1851.1|1852.4|1852.1|1851.2|1850.9|104
1669198500000|2022-11-23 10:15:00|1851.5|1851.2|1850.2|1849.9|1851.7|1851.4|1849.8|1849.5|1058
1669198800000|2022-11-23 10:20:00|1850.1|1849.8|1850.3|1850|1850.4|1850.1|1849.8|1849.5|78
1669199100000|2022-11-23 10:25:00|1850.4|1850.1|1849.9|1849.6|1850.4|1850.1|1849.6|1849.3|145
1669199400000|2022-11-23 10:30:00|1850|1849.7|1850.3|1850|1850.5|1850.2|1849.7|1849.4|84
1669199700000|2022-11-23 10:35:00|1850.4|1850.1|1849.9|1849.6|1850.5|1850.2|1849.7|1849.4|55
1669200000000|2022-11-23 10:40:00|1850|1849.7|1850.1|1849.8|1850.4|1850.1|1849.8|1849.5|68
1669200300000|2022-11-23 10:45:00|1850.2|1849.9|1848.9|1848.6|1850.2|1849.9|1848.9|1848.6|26
1669200600000|2022-11-23 10:50:00|1848.8|1848.5|1849.4|1849.1|1849.5|1849.2|1848.6|1848.3|67
1669200900000|2022-11-23 10:55:00|1849.3|1849|1849.7|1849.4|1850|1849.7|1849|1848.7|27
1669201200000|2022-11-23 11:00:00|1849.8|1849.5|1850|1849.7|1850.5|1850.2|1849.6|1849.3|51
1669201500000|2022-11-23 11:05:00|1850.1|1849.8|1850.1|1849.8|1850.3|1850|1848.9|1848.6|170
1669201800000|2022-11-23 11:10:00|1850|1849.7|1848.8|1848.5|1850.1|1849.8|1848.4|1848.1|148
1669202100000|2022-11-23 11:15:00|1848.9|1848.6|1848.2|1847.9|1849.1|1848.8|1848.1|1847.8|39
1669202400000|2022-11-23 11:20:00|1848.1|1847.8|1848.8|1848.5|1849.2|1848.9|1848|1847.7|82
1669202700000|2022-11-23 11:25:00|1848.7|1848.4|1849.5|1849.2|1849.6|1849.3|1848.5|1848.2|95
1669203000000|2022-11-23 11:30:00|1849.6|1849.3|1849.5|1849.2|1849.8|1849.5|1848.9|1848.6|113
1669203300000|2022-11-23 11:35:00|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1848.9|1848.6|78
1669203600000|2022-11-23 11:40:00|1849.6|1849.3|1849.7|1849.4|1849.9|1849.6|1849.4|1849.1|89
1669203900000|2022-11-23 11:45:00|1849.6|1849.3|1849.9|1849.6|1849.9|1849.6|1849.4|1849.1|51
1669204200000|2022-11-23 11:50:00|1849.8|1849.5|1850.4|1850.1|1850.7|1850.4|1849.7|1849.4|142
1669204500000|2022-11-23 11:55:00|1850.5|1850.2|1851.3|1851|1851.3|1851|1850.3|1850|115
1669204800000|2022-11-23 12:00:00|1851.4|1851.1|1850.6|1850.3|1851.4|1851.1|1850.2|1849.9|303
1669205100000|2022-11-23 12:05:00|1850.5|1850.2|1851|1850.7|1851.1|1850.8|1850.2|1849.9|460
1669205400000|2022-11-23 12:10:00|1851.1|1850.8|1850.9|1850.6|1851.6|1851.3|1850.6|1850.3|157
1669205700000|2022-11-23 12:15:00|1850.8|1850.5|1850.9|1850.6|1851.5|1851.2|1850.6|1850.3|148
1669206000000|2022-11-23 12:20:00|1850.8|1850.5|1850.6|1850.3|1851.4|1851.1|1850.6|1850.3|95
1669206300000|2022-11-23 12:25:00|1850.5|1850.2|1850.5|1850.2|1850.8|1850.5|1850.2|1849.9|62
1669206600000|2022-11-23 12:30:00|1850.4|1850.1|1850.9|1850.6|1851|1850.7|1850|1849.7|137
1669206900000|2022-11-23 12:35:00|1851|1850.7|1851.7|1851.4|1852.1|1851.8|1851|1850.7|218
1669207200000|2022-11-23 12:40:00|1851.6|1851.3|1850.9|1850.6|1852.3|1852|1850.8|1850.5|212
1669207500000|2022-11-23 12:45:00|1850.8|1850.5|1851.6|1851.3|1851.8|1851.5|1850.6|1850.3|82
1669207800000|2022-11-23 12:50:00|1851.5|1851.2|1851|1850.7|1851.6|1851.3|1850.6|1850.3|128
1669208100000|2022-11-23 12:55:00|1850.9|1850.6|1850.9|1850.6|1851.5|1851.2|1850.4|1850.1|113
1669208400000|2022-11-23 13:00:00|1850.8|1850.5|1851|1850.7|1851.3|1851|1850.4|1850.1|213
1669208700000|2022-11-23 13:05:00|1850.7|1850.4|1850.6|1850.3|1851.1|1850.8|1850.4|1850.1|474
1669209000000|2022-11-23 13:10:00|1850.5|1850.2|1850.3|1850|1850.8|1850.5|1849.7|1849.4|282
1669209300000|2022-11-23 13:15:00|1850.4|1850.1|1849|1848.7|1850.4|1850.1|1849|1848.7|326
1669209600000|2022-11-23 13:20:00|1849.2|1848.9|1847.4|1847.1|1849.2|1848.9|1847.1|1846.8|445
1669209900000|2022-11-23 13:25:00|1847.5|1847.2|1847.9|1847.6|1848.3|1848|1847.3|1847|341
1669210200000|2022-11-23 13:30:00|1847.4|1847.1|1848.8|1848.5|1849.5|1849.2|1846.2|1845.9|1071
1669210500000|2022-11-23 13:35:00|1848.9|1848.6|1847.1|1846.8|1849.4|1849.1|1847|1846.7|433
1669210800000|2022-11-23 13:40:00|1847|1846.7|1843.8|1843.5|1847.7|1847.4|1843.7|1843.4|765
1669211100000|2022-11-23 13:45:00|1843.7|1843.4|1843.8|1843.5|1844.2|1843.9|1842.7|1842.4|532
1669211400000|2022-11-23 13:50:00|1843.7|1843.4|1845|1844.7|1845.1|1844.8|1843.7|1843.4|319
1669211700000|2022-11-23 13:55:00|1844.9|1844.6|1845.5|1845.2|1845.8|1845.5|1844.6|1844.3|282
1669212000000|2022-11-23 14:00:00|1845.6|1845.3|1846.3|1846|1846.8|1846.5|1845.6|1845.3|505
1669212300000|2022-11-23 14:05:00|1846.2|1845.9|1845.4|1845.1|1846.5|1846.2|1845.2|1844.9|437
1669212600000|2022-11-23 14:10:00|1845.5|1845.2|1846.2|1845.9|1846.4|1846.1|1845|1844.7|334
1669212900000|2022-11-23 14:15:00|1846.1|1845.8|1846.8|1846.5|1847.4|1847.1|1846|1845.7|441
1669213200000|2022-11-23 14:20:00|1846.9|1846.6|1845.2|1844.9|1847|1846.7|1844.6|1844.3|296
1669213500000|2022-11-23 14:25:00|1845.1|1844.8|1844.2|1843.9|1845.5|1845.2|1844|1843.7|440
1669213800000|2022-11-23 14:30:00|1844.3|1844|1850.6|1850.3|1851.2|1850.9|1844.1|1843.8|8536
1669214100000|2022-11-23 14:35:00|1850.8|1850.5|1849.9|1849.6|1851.8|1851.5|1847.6|1847.3|2707
1669214400000|2022-11-23 14:40:00|1850|1849.7|1847|1846.7|1850.4|1850.1|1844.4|1844.1|2066
1669214700000|2022-11-23 14:45:00|1849.5|1849.2|1849.9|1849.6|1852.8|1852.5|1847.2|1846.9|3827
1669215000000|2022-11-23 14:50:00|1849.8|1849.5|1855.1|1854.8|1856|1855.7|1849.8|1849.5|2708
1669215300000|2022-11-23 14:55:00|1855.4|1855.1|1853|1852.7|1855.9|1855.6|1852.1|1851.8|2203
1669215600000|2022-11-23 15:00:00|1853.4|1853.1|1853.3|1853|1854.5|1854.2|1850.8|1850.5|3057
1669215900000|2022-11-23 15:05:00|1853.5|1853.2|1850.4|1850.1|1855.4|1855.1|1850|1849.7|2800
1669216200000|2022-11-23 15:10:00|1850.7|1850.4|1852|1851.7|1853.1|1852.8|1849.8|1849.5|1826
1669216500000|2022-11-23 15:15:00|1852.2|1851.9|1852|1851.7|1852.2|1851.9|1848.8|1848.5|2014
1669216800000|2022-11-23 15:20:00|1852.1|1851.8|1854.5|1854.2|1854.5|1854.2|1851.2|1850.9|1541
1669217100000|2022-11-23 15:25:00|1854.6|1854.3|1854|1853.7|1856.2|1855.9|1853|1852.7|1958
1669217400000|2022-11-23 15:30:00|1853.7|1853.4|1855.8|1855.5|1857|1856.7|1853.4|1853.1|1547
1669217700000|2022-11-23 15:35:00|1855.9|1855.6|1856|1855.7|1856.1|1855.8|1853.7|1853.4|1502
1669218000000|2022-11-23 15:40:00|1855.9|1855.6|1857.6|1857.3|1859|1858.7|1855.8|1855.5|2322
1669218300000|2022-11-23 15:45:00|1857.8|1857.5|1855.1|1854.8|1857.8|1857.5|1854.7|1854.4|1633
1669218600000|2022-11-23 15:50:00|1855.2|1854.9|1858.5|1858.2|1858.7|1858.4|1855.1|1854.8|1418
1669218900000|2022-11-23 15:55:00|1858.3|1858|1858.9|1858.6|1859.4|1859.1|1857.8|1857.5|912
1669219200000|2022-11-23 16:00:00|1859|1858.7|1857.5|1857.2|1859.7|1859.4|1856.5|1856.2|1167
1669219500000|2022-11-23 16:05:00|1857.4|1857.1|1857.4|1857.1|1857.8|1857.5|1856.5|1856.2|977
1669219800000|2022-11-23 16:10:00|1857.3|1857|1857.4|1857.1|1857.9|1857.6|1856.7|1856.4|914
1669220100000|2022-11-23 16:15:00|1857.5|1857.2|1854.6|1854.3|1857.9|1857.6|1854.5|1854.2|1242
1669220400000|2022-11-23 16:20:00|1854.7|1854.4|1854.7|1854.4|1857|1856.7|1854.2|1853.9|1019
1669220700000|2022-11-23 16:25:00|1854.8|1854.5|1853.7|1853.4|1855.2|1854.9|1851.8|1851.5|1614
1669221000000|2022-11-23 16:30:00|1853.6|1853.3|1854.4|1854.1|1854.4|1854.1|1852|1851.7|918
1669221300000|2022-11-23 16:35:00|1854.2|1853.9|1854.6|1854.3|1855|1854.7|1853.6|1853.3|1102
1669221600000|2022-11-23 16:40:00|1854.5|1854.2|1852.7|1852.4|1854.7|1854.4|1852.6|1852.3|834
1669221900000|2022-11-23 16:45:00|1852.6|1852.3|1846.2|1845.9|1852.7|1852.4|1846|1845.7|1794
1669222200000|2022-11-23 16:50:00|1846.1|1845.8|1842.9|1842.6|1848.2|1847.9|1842.8|1842.5|1936
1669222500000|2022-11-23 16:55:00|1842.8|1842.5|1844.1|1843.8|1844.3|1844|1840.9|1840.6|2652
1669222800000|2022-11-23 17:00:00|1844|1843.7|1845.4|1845.1|1845.7|1845.4|1843.9|1843.6|975
1669223100000|2022-11-23 17:05:00|1845.3|1845|1846.2|1845.9|1846.5|1846.2|1845.1|1844.8|1006
1669223400000|2022-11-23 17:10:00|1846.3|1846|1846.2|1845.9|1847.4|1847.1|1845|1844.7|797
1669223700000|2022-11-23 17:15:00|1846.1|1845.8|1845.7|1845.4|1846.7|1846.4|1844.6|1844.3|996
1669224000000|2022-11-23 17:20:00|1845.6|1845.3|1845.5|1845.2|1847|1846.7|1845|1844.7|501
1669224300000|2022-11-23 17:25:00|1845.6|1845.3|1845.5|1845.2|1846.6|1846.3|1845.1|1844.8|520
1669224600000|2022-11-23 17:30:00|1845.6|1845.3|1844.9|1844.6|1846.3|1846|1844.8|1844.5|698
1669224900000|2022-11-23 17:35:00|1845|1844.7|1844.5|1844.2|1845.2|1844.9|1843|1842.7|687
1669225200000|2022-11-23 17:40:00|1844.4|1844.1|1842.9|1842.6|1844.8|1844.5|1842.3|1842|743
1669225500000|2022-11-23 17:45:00|1843|1842.7|1844.2|1843.9|1844.8|1844.5|1842.7|1842.4|764
1669225800000|2022-11-23 17:50:00|1844.1|1843.8|1841|1840.7|1844.4|1844.1|1840|1839.7|1178
1669226100000|2022-11-23 17:55:00|1840.9|1840.6|1839.9|1839.6|1841.4|1841.1|1837|1836.7|1526
1669226400000|2022-11-23 18:00:00|1840|1839.7|1841.6|1841.3|1841.8|1841.5|1838.5|1838.2|817
1669226700000|2022-11-23 18:05:00|1841.5|1841.2|1841.3|1841|1842.1|1841.8|1840.8|1840.5|641
1669227000000|2022-11-23 18:10:00|1841.2|1840.9|1840.4|1840.1|1841.6|1841.3|1840.4|1840.1|647
1669227300000|2022-11-23 18:15:00|1840.5|1840.2|1842.7|1842.4|1842.9|1842.6|1840.4|1840.1|724
1669227600000|2022-11-23 18:20:00|1842.8|1842.5|1843.7|1843.4|1844|1843.7|1842.7|1842.4|699
1669227900000|2022-11-23 18:25:00|1843.6|1843.3|1845.8|1845.5|1845.8|1845.5|1843.1|1842.8|727
1669228200000|2022-11-23 18:30:00|1845.9|1845.6|1847.3|1847|1847.5|1847.2|1845.9|1845.6|905
1669228500000|2022-11-23 18:35:00|1847.5|1847.2|1847.4|1847.1|1847.9|1847.6|1846.8|1846.5|542
1669228800000|2022-11-23 18:40:00|1847.6|1847.3|1847.7|1847.4|1847.9|1847.6|1846.8|1846.5|734
1669229100000|2022-11-23 18:45:00|1847.8|1847.5|1847.4|1847.1|1848.6|1848.3|1847.3|1847|463
1669229400000|2022-11-23 18:50:00|1847.5|1847.2|1846.2|1845.9|1847.6|1847.3|1845.4|1845.1|735
1669229700000|2022-11-23 18:55:00|1846.1|1845.8|1846.7|1846.4|1847|1846.7|1845.9|1845.6|484
1669230000000|2022-11-23 19:00:00|1846.8|1846.5|1857.1|1856.8|1857.9|1857.6|1844.4|1844.1|5394
1669230300000|2022-11-23 19:05:00|1857.3|1857|1854.4|1854.1|1857.8|1857.5|1853.2|1852.9|2926
1669230600000|2022-11-23 19:10:00|1854.5|1854.2|1856.4|1856.1|1856.7|1856.4|1850.6|1850.3|3687
1669230900000|2022-11-23 19:15:00|1856.3|1856|1854.9|1854.6|1858.1|1857.8|1854|1853.7|1880
1669231200000|2022-11-23 19:20:00|1854.8|1854.5|1857.6|1857.3|1857.8|1857.5|1853.7|1853.4|1684
1669231500000|2022-11-23 19:25:00|1857.5|1857.2|1856.5|1856.2|1859.6|1859.3|1856.4|1856.1|1648
1669231800000|2022-11-23 19:30:00|1856.4|1856.1|1852.6|1852.3|1856.5|1856.2|1852.3|1852|1343
1669232100000|2022-11-23 19:35:00|1852.5|1852.2|1851.2|1850.9|1852.6|1852.3|1849.9|1849.6|1314
1669232400000|2022-11-23 19:40:00|1851.4|1851.1|1854|1853.7|1854.4|1854.1|1851.3|1851|1081
1669232700000|2022-11-23 19:45:00|1854.1|1853.8|1855.3|1855|1856.3|1856|1853|1852.7|964
1669233000000|2022-11-23 19:50:00|1855.4|1855.1|1854|1853.7|1856.6|1856.3|1853.9|1853.6|1119
1669233300000|2022-11-23 19:55:00|1853.9|1853.6|1853|1852.7|1855.1|1854.8|1852.8|1852.5|1378
1669233600000|2022-11-23 20:00:00|1853.1|1852.8|1852.3|1852|1853.5|1853.2|1850.7|1850.4|1239
1669233900000|2022-11-23 20:05:00|1852.1|1851.8|1853.6|1853.3|1854|1853.7|1852.1|1851.8|790
1669234200000|2022-11-23 20:10:00|1853.7|1853.4|1853.5|1853.2|1854|1853.7|1852.2|1851.9|753
1669234500000|2022-11-23 20:15:00|1853.4|1853.1|1855.5|1855.2|1856.1|1855.8|1853|1852.7|1234
1669234800000|2022-11-23 20:20:00|1855.2|1854.9|1854.2|1853.9|1855.8|1855.5|1852.1|1851.8|1247
1669235100000|2022-11-23 20:25:00|1854.1|1853.8|1853.7|1853.4|1855|1854.7|1853.7|1853.4|588
1669235400000|2022-11-23 20:30:00|1853.6|1853.3|1852.4|1852.1|1853.9|1853.6|1852.3|1852|1408
1669235700000|2022-11-23 20:35:00|1852.5|1852.2|1853.3|1853|1853.3|1853|1851.6|1851.3|978
1669236000000|2022-11-23 20:40:00|1853.4|1853.1|1852.3|1852|1853.4|1853.1|1852|1851.7|869
1669236300000|2022-11-23 20:45:00|1852.2|1851.9|1850.9|1850.6|1852.4|1852.1|1850.4|1850.1|2008
1669236600000|2022-11-23 20:50:00|1850.8|1850.5|1853.3|1853|1854.4|1854.1|1850.8|1850.5|3254
1669236900000|2022-11-23 20:55:00|1853.2|1852.9|1853.6|1853.3|1853.6|1853.3|1851.5|1851.2|8969
1669237200000|2022-11-23 21:00:00|1853.5|1853.2|1854.7|1854.4|1855.1|1854.8|1853|1852.7|3463
1669237500000|2022-11-23 21:05:00|1854.8|1854.5|1854|1853.7|1854.8|1854.5|1853.4|1853.1|941
1669237800000|2022-11-23 21:10:00|1853.9|1853.6|1854.5|1854.2|1854.7|1854.4|1853.8|1853.5|659
1669238100000|2022-11-23 21:15:00|1854.4|1854.1|1855.8|1855.5|1855.8|1855.5|1854.4|1854.1|262
1669238400000|2022-11-23 21:20:00|1855.7|1855.4|1856.1|1855.8|1856.3|1856|1855.7|1855.4|168
1669238700000|2022-11-23 21:25:00|1856|1855.7|1856.5|1856.2|1856.7|1856.4|1856|1855.7|212
1669239000000|2022-11-23 21:30:00|1856.4|1856.1|1857|1856.7|1857.3|1857|1856.4|1856.1|193
1669239300000|2022-11-23 21:35:00|1857.1|1856.8|1857.9|1857.6|1858|1857.7|1857.1|1856.8|284
1669239600000|2022-11-23 21:40:00|1857.8|1857.5|1857.7|1857.4|1857.9|1857.6|1857.6|1857.3|147
1669239900000|2022-11-23 21:45:00|1857.6|1857.3|1857.3|1857|1857.6|1857.3|1857.2|1856.9|142
1669240200000|2022-11-23 21:50:00|1857.2|1856.9|1857.2|1856.9|1857.3|1857|1856.9|1856.6|77
1669240500000|2022-11-23 21:55:00|1857.3|1857|1856.8|1856|1857.3|1857|1856.2|1855.9|214
1669240800000|2022-11-23 22:00:00|1856.7|1855.9|1856.6|1855.8|1856.8|1856|1856.6|1855.8|0
1669241100000|2022-11-23 22:05:00|1856.5|1855.7|1856.9|1856.1|1856.9|1856.1|1856.5|1855.7|0
1669241400000|2022-11-23 22:10:00|1856.8|1856|1856.6|1855.8|1856.9|1856.1|1856.6|1855.8|0
1669241700000|2022-11-23 22:15:00|1856.7|1855.9|1856.6|1855.8|1856.7|1855.9|1856.5|1855.7|0
1669242000000|2022-11-23 22:20:00|1856.7|1855.9|1856.7|1855.9|1856.8|1856|1856.6|1855.8|0
1669242300000|2022-11-23 22:25:00|1856.6|1855.8|1856.7|1855.9|1856.8|1856|1856.6|1855.8|0
1669242600000|2022-11-23 22:30:00|1856.9|1856.1|1857|1856.2|1857|1856.2|1856.7|1855.9|0
1669242900000|2022-11-23 22:35:00|1857.1|1856.3|1857|1856.2|1857.1|1856.3|1856.9|1856.1|0
1669243200000|2022-11-23 22:40:00|1856.9|1856.1|1857.2|1856.4|1857.3|1856.5|1856.8|1856|0
1669243500000|2022-11-23 22:45:00|1857.1|1856.3|1857.1|1856.3|1857.1|1856.3|1857.1|1856.3|0
1669243800000|2022-11-23 22:50:00|1857|1856.2|1856.9|1856.1|1857.1|1856.3|1856.8|1856|0
1669244100000|2022-11-23 22:55:00|1857|1856.2|1856.9|1856.1|1857.1|1856.3|1856.9|1856.1|0
1669244400000|2022-11-23 23:00:00|1856.8|1856|1857.6|1857.3|1858.3|1858|1856.8|1856|65
1669244700000|2022-11-23 23:05:00|1857.5|1857.2|1857.1|1856.8|1857.6|1857.3|1856.7|1856.4|20
1669245000000|2022-11-23 23:10:00|1857|1856.7|1857.1|1856.8|1857.4|1857.1|1856.9|1856.6|9
1669245300000|2022-11-23 23:15:00|1857|1856.7|1857.5|1857.2|1857.7|1857.4|1857|1856.7|17
1669245600000|2022-11-23 23:20:00|1857.6|1857.3|1857.5|1857.2|1857.9|1857.6|1857.5|1857.2|15
1669245900000|2022-11-23 23:25:00|1857.4|1857.1|1857.1|1856.8|1857.4|1857.1|1857|1856.7|5
1669246200000|2022-11-23 23:30:00|1857|1856.7|1856.6|1856.3|1857.4|1857.1|1856.6|1856.3|11
1669246500000|2022-11-23 23:35:00|1856.7|1856.4|1856.3|1856|1856.7|1856.4|1856.3|1856|27
1669246800000|2022-11-23 23:40:00|1856.2|1855.9|1856.4|1856.1|1856.6|1856.3|1856.1|1855.8|17
1669247100000|2022-11-23 23:45:00|1856.5|1856.2|1857.2|1856.9|1857.4|1857.1|1856.5|1856.2|13
1669247400000|2022-11-23 23:50:00|1857.1|1856.8|1857.8|1857.5|1858.1|1857.8|1857.1|1856.8|21
1669247700000|2022-11-23 23:55:00|1857.7|1857.4|1858.2|1857.9|1858.3|1858|1857.6|1857.3|26
1669248000000|2022-11-24 00:00:00|1858.1|1857.8|1858.8|1858.5|1859.3|1859|1858.1|1857.8|87
1669248300000|2022-11-24 00:05:00|1858.9|1858.6|1858.1|1857.8|1858.9|1858.6|1857.9|1857.6|20
1669248600000|2022-11-24 00:10:00|1858|1857.7|1858.6|1858.3|1858.7|1858.4|1858|1857.7|36
1669248900000|2022-11-24 00:15:00|1858.5|1858.2|1858.6|1858.3|1859|1858.7|1858.2|1857.9|39
1669249200000|2022-11-24 00:20:00|1858.7|1858.4|1857.9|1857.6|1858.7|1858.4|1857.9|1857.6|16
1669249500000|2022-11-24 00:25:00|1858|1857.7|1858.3|1858|1858.6|1858.3|1857.8|1857.5|39
1669249800000|2022-11-24 00:30:00|1858.4|1858.1|1858.1|1857.8|1858.5|1858.2|1857.9|1857.6|30
1669250100000|2022-11-24 00:35:00|1858.2|1857.9|1857.7|1857.4|1858.4|1858.1|1857.4|1857.1|10
1669250400000|2022-11-24 00:40:00|1857.8|1857.5|1857.1|1856.8|1857.8|1857.5|1857|1856.7|17
1669250700000|2022-11-24 00:45:00|1857.2|1856.9|1857.5|1857.2|1857.7|1857.4|1857.1|1856.8|30
1669251000000|2022-11-24 00:50:00|1857.6|1857.3|1857.7|1857.4|1857.8|1857.5|1857.5|1857.2|6
1669251300000|2022-11-24 00:55:00|1857.8|1857.5|1858.2|1857.9|1858.4|1858.1|1857.6|1857.3|22
1669251600000|2022-11-24 01:00:00|1858.3|1858|1859.1|1858.8|1859.1|1858.8|1858|1857.7|42
1669251900000|2022-11-24 01:05:00|1859.2|1858.9|1859.4|1859.1|1859.4|1859.1|1859|1858.7|34
1669252200000|2022-11-24 01:10:00|1859.3|1859|1859.2|1858.9|1859.4|1859.1|1858.8|1858.5|13
1669252500000|2022-11-24 01:15:00|1859.1|1858.8|1859|1858.7|1859.2|1858.9|1858.8|1858.5|25
1669252800000|2022-11-24 01:20:00|1858.8|1858.5|1858.8|1858.5|1859.1|1858.8|1858.6|1858.3|19
1669253100000|2022-11-24 01:25:00|1858.9|1858.6|1859|1858.7|1859.3|1859|1858.8|1858.5|18
1669253400000|2022-11-24 01:30:00|1859.1|1858.8|1858.8|1858.5|1859.5|1859.2|1858.4|1858.1|33
1669253700000|2022-11-24 01:35:00|1858.7|1858.4|1858.4|1858.1|1858.9|1858.6|1858.4|1858.1|18
1669254000000|2022-11-24 01:40:00|1858.3|1858|1859.1|1858.8|1859.3|1859|1858.3|1858|10
1669254300000|2022-11-24 01:45:00|1859|1858.7|1859.1|1858.8|1859.7|1859.4|1859|1858.7|17
1669254600000|2022-11-24 01:50:00|1859|1858.7|1858.9|1858.6|1859.2|1858.9|1858.7|1858.4|7
1669254900000|2022-11-24 01:55:00|1858.8|1858.5|1858.8|1858.5|1858.9|1858.6|1858.4|1858.1|14
1669255200000|2022-11-24 02:00:00|1858.7|1858.4|1857.9|1857.6|1858.9|1858.6|1857.7|1857.4|43
1669255500000|2022-11-24 02:05:00|1857.8|1857.5|1858.5|1858.2|1858.6|1858.3|1857.8|1857.5|33
1669255800000|2022-11-24 02:10:00|1858.6|1858.3|1858.5|1858.2|1858.6|1858.3|1858.1|1857.8|7
1669256100000|2022-11-24 02:15:00|1858.4|1858.1|1858.8|1858.5|1858.9|1858.6|1858.3|1858|16
1669256400000|2022-11-24 02:20:00|1858.7|1858.4|1858.3|1858|1858.9|1858.6|1858.3|1858|13
1669256700000|2022-11-24 02:25:00|1858.4|1858.1|1858.8|1858.5|1858.9|1858.6|1858.3|1858|9
1669257000000|2022-11-24 02:30:00|1858.7|1858.4|1859|1858.7|1859.2|1858.9|1858.7|1858.4|11
1669257300000|2022-11-24 02:35:00|1858.9|1858.6|1859|1858.7|1859.2|1858.9|1858.8|1858.5|4
1669257600000|2022-11-24 02:40:00|1859.1|1858.8|1859.3|1859|1859.5|1859.2|1859|1858.7|13
1669257900000|2022-11-24 02:45:00|1859.2|1858.9|1859.4|1859.1|1859.6|1859.3|1859.2|1858.9|10
1669258200000|2022-11-24 02:50:00|1859.3|1859|1859.6|1859.3|1859.7|1859.4|1859.1|1858.8|17
1669258500000|2022-11-24 02:55:00|1859.7|1859.4|1859.2|1858.9|1859.7|1859.4|1859.1|1858.8|2
1669258800000|2022-11-24 03:00:00|1859.3|1859|1859.3|1859|1859.4|1859.1|1859.1|1858.8|4
1669259100000|2022-11-24 03:05:00|1859.4|1859.1|1858.9|1858.6|1859.4|1859.1|1858.8|1858.5|6
1669259400000|2022-11-24 03:10:00|1859|1858.7|1858.7|1858.4|1859.1|1858.8|1858.7|1858.4|11
1669259700000|2022-11-24 03:15:00|1858.8|1858.5|1859|1858.7|1859|1858.7|1858.7|1858.4|1
1669260000000|2022-11-24 03:20:00|1859.1|1858.8|1859.1|1858.8|1859.3|1859|1859|1858.7|4
1669260300000|2022-11-24 03:25:00|1859.2|1858.9|1859.2|1858.9|1859.4|1859.1|1859.1|1858.8|10
1669260600000|2022-11-24 03:30:00|1859.3|1859|1858.9|1858.6|1859.3|1859|1858.8|1858.5|9
1669260900000|2022-11-24 03:35:00|1858.8|1858.5|1859.1|1858.8|1859.1|1858.8|1858.8|1858.5|14
1669261200000|2022-11-24 03:40:00|1859|1858.7|1858.7|1858.4|1859.1|1858.8|1858.6|1858.3|1
1669261500000|2022-11-24 03:45:00|1858.8|1858.5|1858.9|1858.6|1859|1858.7|1858.7|1858.4|0
1669261800000|2022-11-24 03:50:00|1859|1858.7|1858.8|1858.5|1859|1858.7|1858.6|1858.3|7
1669262100000|2022-11-24 03:55:00|1858.7|1858.4|1858.7|1858.4|1858.8|1858.5|1858.6|1858.3|7
1669262400000|2022-11-24 04:00:00|1858.6|1858.3|1858.7|1858.4|1858.9|1858.6|1858.6|1858.3|3
1669262700000|2022-11-24 04:05:00|1858.8|1858.5|1858.7|1858.4|1858.8|1858.5|1858.6|1858.3|7
1669263000000|2022-11-24 04:10:00|1858.8|1858.5|1858.5|1858.2|1858.8|1858.5|1858.4|1858.1|9
1669263300000|2022-11-24 04:15:00|1858.4|1858.1|1858.2|1857.9|1858.5|1858.2|1858.1|1857.8|9
1669263600000|2022-11-24 04:20:00|1858.3|1858|1858.3|1858|1858.4|1858.1|1858.1|1857.8|12
1669263900000|2022-11-24 04:25:00|1858.4|1858.1|1858.1|1857.8|1858.4|1858.1|1858.1|1857.8|7
1669264200000|2022-11-24 04:30:00|1858.2|1857.9|1857.9|1857.6|1858.2|1857.9|1857.9|1857.6|2
1669264500000|2022-11-24 04:35:00|1858|1857.7|1858.3|1858|1858.3|1858|1857.9|1857.6|8
1669264800000|2022-11-24 04:40:00|1858.2|1857.9|1858.3|1858|1858.5|1858.2|1858.2|1857.9|1
1669265100000|2022-11-24 04:45:00|1858.2|1857.9|1858.6|1858.3|1858.8|1858.5|1858.2|1857.9|20
1669265400000|2022-11-24 04:50:00|1858.5|1858.2|1858.6|1858.3|1858.7|1858.4|1858.5|1858.2|2
1669265700000|2022-11-24 04:55:00|1858.7|1858.4|1858.8|1858.5|1858.8|1858.5|1858.5|1858.2|7
1669266000000|2022-11-24 05:00:00|1858.9|1858.6|1858.8|1858.5|1858.9|1858.6|1858.6|1858.3|10
1669266300000|2022-11-24 05:05:00|1858.9|1858.6|1858|1857.7|1859|1858.7|1858|1857.7|18
1669266600000|2022-11-24 05:10:00|1858.1|1857.8|1857.7|1857.4|1858.2|1857.9|1857.7|1857.4|26
1669266900000|2022-11-24 05:15:00|1857.8|1857.5|1858.1|1857.8|1858.1|1857.8|1857.7|1857.4|10
1669267200000|2022-11-24 05:20:00|1858|1857.7|1858|1857.7|1858.1|1857.8|1857.8|1857.5|2
1669267500000|2022-11-24 05:25:00|1858.1|1857.8|1857.9|1857.6|1858.3|1858|1857.9|1857.6|3
1669267800000|2022-11-24 05:30:00|1858|1857.7|1858.1|1857.8|1858.1|1857.8|1857.8|1857.5|5
1669268100000|2022-11-24 05:35:00|1858|1857.7|1858.3|1858|1858.5|1858.2|1858|1857.7|11
1669268400000|2022-11-24 05:40:00|1858.4|1858.1|1858.3|1858|1858.4|1858.1|1858.1|1857.8|3
1669268700000|2022-11-24 05:45:00|1858.2|1857.9|1858.1|1857.8|1858.2|1857.9|1858|1857.7|0
1669269000000|2022-11-24 05:50:00|1858.2|1857.9|1858.1|1857.8|1858.2|1857.9|1858|1857.7|0
1669269300000|2022-11-24 05:55:00|1858|1857.7|1857.7|1857.4|1858.2|1857.9|1857.6|1857.3|8
1669269600000|2022-11-24 06:00:00|1857.6|1857.3|1857.9|1857.6|1858.2|1857.9|1857.5|1857.2|15
1669269900000|2022-11-24 06:05:00|1858|1857.7|1857.5|1857.2|1858|1857.7|1857.5|1857.2|4
1669270200000|2022-11-24 06:10:00|1857.4|1857.1|1857.1|1856.8|1857.5|1857.2|1857.1|1856.8|109
1669270500000|2022-11-24 06:15:00|1857.2|1856.9|1857.1|1856.8|1857.3|1857|1856.9|1856.6|8
1669270800000|2022-11-24 06:20:00|1857|1856.7|1856.9|1856.6|1857.1|1856.8|1856.7|1856.4|7
1669271100000|2022-11-24 06:25:00|1856.8|1856.5|1856.7|1856.4|1857.1|1856.8|1856.7|1856.4|4
1669271400000|2022-11-24 06:30:00|1856.8|1856.5|1857.1|1856.8|1857.1|1856.8|1856.7|1856.4|29
1669271700000|2022-11-24 06:35:00|1857.2|1856.9|1856.8|1856.5|1857.2|1856.9|1856.6|1856.3|13
1669272000000|2022-11-24 06:40:00|1856.9|1856.6|1856.9|1856.6|1857|1856.7|1856.6|1856.3|11
1669272300000|2022-11-24 06:45:00|1857|1856.7|1857.1|1856.8|1857.2|1856.9|1856.8|1856.5|9
1669272600000|2022-11-24 06:50:00|1857|1856.7|1857.1|1856.8|1857.2|1856.9|1857|1856.7|17
1669272900000|2022-11-24 06:55:00|1857|1856.7|1856.9|1856.6|1857.1|1856.8|1856.7|1856.4|71
1669273200000|2022-11-24 07:00:00|1857.1|1856.8|1857.5|1857.2|1857.6|1857.3|1856.7|1856.4|108
1669273500000|2022-11-24 07:05:00|1857.4|1857.1|1858.1|1857.8|1858.1|1857.8|1857.4|1857.1|11
1669273800000|2022-11-24 07:10:00|1858.2|1857.9|1858|1857.7|1858.2|1857.9|1857.5|1857.2|17
1669274100000|2022-11-24 07:15:00|1858.1|1857.8|1858.2|1857.9|1858.4|1858.1|1858.1|1857.8|19
1669274400000|2022-11-24 07:20:00|1858.3|1858|1858.7|1858.4|1858.9|1858.6|1858.3|1858|50
1669274700000|2022-11-24 07:25:00|1858.8|1858.5|1858.8|1858.5|1859|1858.7|1858.6|1858.3|16
1669275000000|2022-11-24 07:30:00|1858.9|1858.6|1858.6|1858.3|1859.3|1859|1858.6|1858.3|42
1669275300000|2022-11-24 07:35:00|1858.7|1858.4|1857.8|1857.5|1858.9|1858.6|1857.7|1857.4|33
1669275600000|2022-11-24 07:40:00|1857.7|1857.4|1858.1|1857.8|1858.5|1858.2|1857.7|1857.4|24
1669275900000|2022-11-24 07:45:00|1858.2|1857.9|1858.1|1857.8|1858.3|1858|1857.7|1857.4|25
1669276200000|2022-11-24 07:50:00|1858|1857.7|1857.1|1856.8|1858.1|1857.8|1857.1|1856.8|20
1669276500000|2022-11-24 07:55:00|1857.2|1856.9|1856.5|1856.2|1857.2|1856.9|1856.5|1856.2|31
1669276800000|2022-11-24 08:00:00|1856.6|1856.3|1856.6|1856.3|1857.3|1857|1856.1|1855.8|141
1669277100000|2022-11-24 08:05:00|1856.7|1856.4|1856.9|1856.6|1857.1|1856.8|1856.3|1856|46
1669277400000|2022-11-24 08:10:00|1856.8|1856.5|1856.6|1856.3|1856.9|1856.6|1856.3|1856|36
1669277700000|2022-11-24 08:15:00|1856.7|1856.4|1856.6|1856.3|1857.2|1856.9|1856|1855.7|40
1669278000000|2022-11-24 08:20:00|1856.5|1856.2|1856.6|1856.3|1856.7|1856.4|1856.3|1856|28
1669278300000|2022-11-24 08:25:00|1856.7|1856.4|1856.4|1856.1|1856.7|1856.4|1856|1855.7|32
1669278600000|2022-11-24 08:30:00|1856.3|1856|1857.5|1857.2|1857.5|1857.2|1856|1855.7|85
1669278900000|2022-11-24 08:35:00|1857.4|1857.1|1858.5|1858.2|1858.5|1858.2|1857.3|1857|99
1669279200000|2022-11-24 08:40:00|1858.4|1858.1|1858.8|1858.5|1859.5|1859.2|1858.1|1857.8|115
1669279500000|2022-11-24 08:45:00|1858.7|1858.4|1859.4|1859.1|1859.4|1859.1|1858.2|1857.9|44
1669279800000|2022-11-24 08:50:00|1859.3|1859|1859.6|1859.3|1859.8|1859.5|1859.1|1858.8|37
1669280100000|2022-11-24 08:55:00|1859.7|1859.4|1859.5|1859.2|1860.4|1860.1|1859.3|1859|68
1669280400000|2022-11-24 09:00:00|1859.6|1859.3|1860.4|1860.1|1860.9|1860.6|1859.5|1859.2|159
1669280700000|2022-11-24 09:05:00|1860.5|1860.2|1860.2|1859.9|1860.8|1860.5|1859.8|1859.5|52
1669281000000|2022-11-24 09:10:00|1860.3|1860|1861.1|1860.8|1861.1|1860.8|1860.3|1860|48
1669281300000|2022-11-24 09:15:00|1861|1860.7|1860.9|1860.6|1861.3|1861|1860.5|1860.2|53
1669281600000|2022-11-24 09:20:00|1861|1860.7|1860.9|1860.6|1861.2|1860.9|1860.6|1860.3|72
1669281900000|2022-11-24 09:25:00|1860.8|1860.5|1860.6|1860.3|1861.1|1860.8|1860.5|1860.2|76
1669282200000|2022-11-24 09:30:00|1860.7|1860.4|1860.3|1860|1861|1860.7|1860|1859.7|131
1669282500000|2022-11-24 09:35:00|1860.2|1859.9|1860.8|1860.5|1860.9|1860.6|1860.1|1859.8|69
1669282800000|2022-11-24 09:40:00|1860.9|1860.6|1860.4|1860.1|1861|1860.7|1860.3|1860|48
1669283100000|2022-11-24 09:45:00|1860.5|1860.2|1860|1859.7|1860.5|1860.2|1859.8|1859.5|74
1669283400000|2022-11-24 09:50:00|1860.1|1859.8|1859.7|1859.4|1860.1|1859.8|1859.5|1859.2|127
1669283700000|2022-11-24 09:55:00|1859.9|1859.6|1859.4|1859.1|1859.9|1859.6|1859.3|1859|84
1669284000000|2022-11-24 10:00:00|1859.5|1859.2|1859.4|1859.1|1859.7|1859.4|1859.1|1858.8|75
1669284300000|2022-11-24 10:05:00|1859.6|1859.3|1859.5|1859.2|1859.6|1859.3|1859.1|1858.8|76
1669284600000|2022-11-24 10:10:00|1859.7|1859.4|1860.5|1860.2|1860.7|1860.4|1859.7|1859.4|64
1669284900000|2022-11-24 10:15:00|1860.7|1860.4|1860.8|1860.5|1861|1860.7|1860.2|1859.9|135
1669285200000|2022-11-24 10:20:00|1860.7|1860.4|1860.3|1860|1861.1|1860.8|1860.2|1859.9|67
1669285500000|2022-11-24 10:25:00|1860.4|1860.1|1860.9|1860.6|1861.1|1860.8|1860.3|1860|103
1669285800000|2022-11-24 10:30:00|1860.8|1860.5|1860.5|1860.2|1860.9|1860.6|1859.5|1859.2|96
1669286100000|2022-11-24 10:35:00|1860.4|1860.1|1861.2|1860.9|1861.3|1861|1860.3|1860|71
1669286400000|2022-11-24 10:40:00|1861.3|1861|1861.1|1860.8|1861.5|1861.2|1860.8|1860.5|41
1669286700000|2022-11-24 10:45:00|1861.2|1860.9|1861.2|1860.9|1861.4|1861.1|1860.8|1860.5|33
1669287000000|2022-11-24 10:50:00|1861.3|1861|1861.6|1861.3|1861.6|1861.3|1861|1860.7|49
1669287300000|2022-11-24 10:55:00|1861.5|1861.2|1862.2|1861.9|1862.3|1862|1861.4|1861.1|79
1669287600000|2022-11-24 11:00:00|1862.3|1862|1862.1|1861.8|1862.3|1862|1861.8|1861.5|51
1669287900000|2022-11-24 11:05:00|1862|1861.7|1861.5|1861.2|1862.1|1861.8|1861.4|1861.1|34
1669288200000|2022-11-24 11:10:00|1861.6|1861.3|1861.3|1861|1861.7|1861.4|1861|1860.7|32
1669288500000|2022-11-24 11:15:00|1861.4|1861.1|1861.2|1860.9|1861.6|1861.3|1860.6|1860.3|47
1669288800000|2022-11-24 11:20:00|1861.4|1861.1|1861|1860.7|1861.4|1861.1|1860.7|1860.4|43
1669289100000|2022-11-24 11:25:00|1860.9|1860.6|1860.3|1860|1861|1860.7|1859.9|1859.6|67
1669289400000|2022-11-24 11:30:00|1860.2|1859.9|1860.3|1860|1860.7|1860.4|1860.1|1859.8|98
1669289700000|2022-11-24 11:35:00|1860.4|1860.1|1861.2|1860.9|1861.2|1860.9|1860.3|1860|28
1669290000000|2022-11-24 11:40:00|1861.1|1860.8|1861.6|1861.3|1861.6|1861.3|1861.1|1860.8|83
1669290300000|2022-11-24 11:45:00|1861.5|1861.2|1861.4|1861.1|1861.6|1861.3|1861.3|1861|42
1669290600000|2022-11-24 11:50:00|1861.3|1861|1861.6|1861.3|1861.6|1861.3|1861.3|1861|41
1669290900000|2022-11-24 11:55:00|1861.5|1861.2|1861.5|1861.2|1861.6|1861.3|1861.5|1861.2|234
1669291200000|2022-11-24 12:00:00|1861.6|1861.3|1861.3|1861|1862.4|1862.1|1861.3|1861|217
1669291500000|2022-11-24 12:05:00|1861.5|1861.2|1859.9|1859.6|1861.6|1861.3|1859.9|1859.6|99
1669291800000|2022-11-24 12:10:00|1860|1859.7|1859.9|1859.6|1860.2|1859.9|1859.6|1859.3|81
1669292100000|2022-11-24 12:15:00|1860|1859.7|1859.3|1859|1860.1|1859.8|1859.3|1859|73
1669292400000|2022-11-24 12:20:00|1859.2|1858.9|1858.9|1858.6|1859.6|1859.3|1858.9|1858.6|44
1669292700000|2022-11-24 12:25:00|1859|1858.7|1859.1|1858.8|1859.3|1859|1858.7|1858.4|54
1669293000000|2022-11-24 12:30:00|1859|1858.7|1859|1858.7|1859.3|1859|1858.7|1858.4|104
1669293300000|2022-11-24 12:35:00|1858.9|1858.6|1858.6|1858.3|1859.1|1858.8|1858|1857.7|92
1669293600000|2022-11-24 12:40:00|1858.5|1858.2|1858.7|1858.4|1858.7|1858.4|1858.3|1858|53
1669293900000|2022-11-24 12:45:00|1858.6|1858.3|1858.4|1858.1|1858.7|1858.4|1858.3|1858|40
1669294200000|2022-11-24 12:50:00|1858.3|1858|1858.6|1858.3|1858.7|1858.4|1858.3|1858|17
1669294500000|2022-11-24 12:55:00|1858.5|1858.2|1858.5|1858.2|1859.1|1858.8|1858.5|1858.2|58
1669294800000|2022-11-24 13:00:00|1858.6|1858.3|1858.1|1857.8|1858.6|1858.3|1857.9|1857.6|77
1669295100000|2022-11-24 13:05:00|1858|1857.7|1857.9|1857.6|1858.5|1858.2|1857.7|1857.4|37
1669295400000|2022-11-24 13:10:00|1857.8|1857.5|1857.5|1857.2|1857.9|1857.6|1857.1|1856.8|114
1669295700000|2022-11-24 13:15:00|1857.4|1857.1|1858.2|1857.9|1858.3|1858|1857.4|1857.1|45
1669296000000|2022-11-24 13:20:00|1858.1|1857.8|1858.5|1858.2|1858.7|1858.4|1857.9|1857.6|36
1669296300000|2022-11-24 13:25:00|1858.4|1858.1|1858.5|1858.2|1859|1858.7|1858.4|1858.1|69
1669296600000|2022-11-24 13:30:00|1858.4|1858.1|1857.8|1857.5|1858.5|1858.2|1857.8|1857.5|69
1669296900000|2022-11-24 13:35:00|1857.9|1857.6|1858.4|1858.1|1858.5|1858.2|1857.5|1857.2|61
1669297200000|2022-11-24 13:40:00|1858.3|1858|1858.6|1858.3|1858.8|1858.5|1858|1857.7|69
1669297500000|2022-11-24 13:45:00|1858.7|1858.4|1858.5|1858.2|1858.9|1858.6|1858.4|1858.1|46
1669297800000|2022-11-24 13:50:00|1858.4|1858.1|1859.5|1859.2|1859.5|1859.2|1858.4|1858.1|74
1669298100000|2022-11-24 13:55:00|1859.4|1859.1|1860.3|1860|1860.3|1860|1859.3|1859|115
1669298400000|2022-11-24 14:00:00|1860.4|1860.1|1860.2|1859.9|1861|1860.7|1860.1|1859.8|301
1669298700000|2022-11-24 14:05:00|1860.1|1859.8|1859.8|1859.5|1860.4|1860.1|1859.8|1859.5|94
1669299000000|2022-11-24 14:10:00|1859.7|1859.4|1859|1858.7|1859.9|1859.6|1858.9|1858.6|67
1669299300000|2022-11-24 14:15:00|1858.9|1858.6|1858.4|1858.1|1859|1858.7|1858|1857.7|75
1669299600000|2022-11-24 14:20:00|1858.5|1858.2|1858.6|1858.3|1858.7|1858.4|1858.1|1857.8|95
1669299900000|2022-11-24 14:25:00|1858.7|1858.4|1858.8|1858.5|1858.8|1858.5|1858.4|1858.1|88
1669300200000|2022-11-24 14:30:00|1858.9|1858.6|1858.7|1858.4|1859|1858.7|1858.5|1858.2|305
1669300500000|2022-11-24 14:35:00|1858.5|1858.2|1860.2|1859.9|1860.2|1859.9|1858.4|1858.1|271
1669300800000|2022-11-24 14:40:00|1860.3|1860|1860.9|1860.6|1861|1860.7|1860|1859.7|130
1669301100000|2022-11-24 14:45:00|1860.8|1860.5|1861.3|1861|1861.6|1861.3|1860.8|1860.5|229
1669301400000|2022-11-24 14:50:00|1861.4|1861.1|1860.8|1860.5|1861.6|1861.3|1860.5|1860.2|165
1669301700000|2022-11-24 14:55:00|1860.9|1860.6|1861.7|1861.4|1861.8|1861.5|1860.7|1860.4|143
1669302000000|2022-11-24 15:00:00|1861.9|1861.6|1861|1860.7|1862.1|1861.8|1860.9|1860.6|242
1669302300000|2022-11-24 15:05:00|1861.1|1860.8|1861.2|1860.9|1861.7|1861.4|1860.9|1860.6|98
1669302600000|2022-11-24 15:10:00|1861.1|1860.8|1861.1|1860.8|1861.5|1861.2|1861|1860.7|74
1669302900000|2022-11-24 15:15:00|1861|1860.7|1860.6|1860.3|1861.3|1861|1860.5|1860.2|44
1669303200000|2022-11-24 15:20:00|1860.5|1860.2|1860.8|1860.5|1861|1860.7|1860.5|1860.2|48
1669303500000|2022-11-24 15:25:00|1860.7|1860.4|1860.2|1859.9|1860.7|1860.4|1860.1|1859.8|45
1669303800000|2022-11-24 15:30:00|1860.1|1859.8|1860.3|1860|1860.4|1860.1|1859.9|1859.6|85
1669304100000|2022-11-24 15:35:00|1860.4|1860.1|1860.7|1860.4|1860.9|1860.6|1860.4|1860.1|50
1669304400000|2022-11-24 15:40:00|1860.6|1860.3|1860.5|1860.2|1860.8|1860.5|1860.5|1860.2|35
1669304700000|2022-11-24 15:45:00|1860.6|1860.3|1860|1859.7|1860.8|1860.5|1860|1859.7|168
1669305000000|2022-11-24 15:50:00|1860.1|1859.8|1860.2|1859.9|1860.3|1860|1859.9|1859.6|69
1669305300000|2022-11-24 15:55:00|1860.1|1859.8|1861.2|1860.9|1861.2|1860.9|1860.1|1859.8|151
1669305600000|2022-11-24 16:00:00|1861.1|1860.8|1861.3|1861|1861.8|1861.5|1861.1|1860.8|89
1669305900000|2022-11-24 16:05:00|1861.2|1860.9|1860.6|1860.3|1861.4|1861.1|1860.3|1860|169
1669306200000|2022-11-24 16:10:00|1860.5|1860.2|1860.4|1860.1|1860.7|1860.4|1860.3|1860|90
1669306500000|2022-11-24 16:15:00|1860.5|1860.2|1859.9|1859.6|1860.5|1860.2|1859.8|1859.5|144
1669306800000|2022-11-24 16:20:00|1859.8|1859.5|1860|1859.7|1860.1|1859.8|1859.8|1859.5|54
1669307100000|2022-11-24 16:25:00|1860.1|1859.8|1860.3|1860|1860.3|1860|1859.8|1859.5|105
1669307400000|2022-11-24 16:30:00|1860.2|1859.9|1860.1|1859.8|1860.4|1860.1|1860|1859.7|137
1669307700000|2022-11-24 16:35:00|1860|1859.7|1861.6|1861.3|1861.7|1861.4|1859.9|1859.6|182
1669308000000|2022-11-24 16:40:00|1861.7|1861.4|1861.6|1861.3|1861.7|1861.4|1861.4|1861.1|38
1669308300000|2022-11-24 16:45:00|1861.5|1861.2|1861.5|1861.2|1861.7|1861.4|1861.4|1861.1|62
1669308600000|2022-11-24 16:50:00|1861.6|1861.3|1861.4|1861.1|1861.6|1861.3|1861.3|1861|83
1669308900000|2022-11-24 16:55:00|1861.5|1861.2|1861.7|1861.4|1861.7|1861.4|1861.4|1861.1|128
1669309200000|2022-11-24 17:00:00|1861.6|1861.3|1862.6|1862.3|1862.6|1862.3|1861.6|1861.3|279
1669309500000|2022-11-24 17:05:00|1862.7|1862.4|1862.6|1862.3|1862.7|1862.4|1862.2|1861.9|103
1669309800000|2022-11-24 17:10:00|1862.5|1862.2|1862.1|1861.8|1862.6|1862.3|1862|1861.7|136
1669310100000|2022-11-24 17:15:00|1862|1861.7|1862.1|1861.8|1862.2|1861.9|1862|1861.7|38
1669310400000|2022-11-24 17:20:00|1862.2|1861.9|1862.5|1862.2|1862.7|1862.4|1862.1|1861.8|68
1669310700000|2022-11-24 17:25:00|1862.4|1862.1|1862|1861.7|1862.5|1862.2|1862|1861.7|110
1669311000000|2022-11-24 17:30:00|1862.1|1861.8|1862.2|1861.9|1862.4|1862.1|1862|1861.7|26
1669311300000|2022-11-24 17:35:00|1862.1|1861.8|1861.9|1861.6|1862.1|1861.8|1861.8|1861.5|43
1669311600000|2022-11-24 17:40:00|1861.7|1861.4|1861.6|1861.3|1861.7|1861.4|1861|1860.7|76
1669311900000|2022-11-24 17:45:00|1861.5|1861.2|1861.8|1861.5|1861.9|1861.6|1861.3|1861|61
1669312200000|2022-11-24 17:50:00|1861.7|1861.4|1861.6|1861.3|1862|1861.7|1861.6|1861.3|39
1669312500000|2022-11-24 17:55:00|1861.7|1861.4|1861.4|1861.1|1861.8|1861.5|1861.2|1860.9|49
1669312800000|2022-11-24 18:00:00|1861.3|1861|1861.7|1860.9|1861.7|1861|1861.3|1860.5|0
1669313100000|2022-11-24 18:05:00|1862|1861.2|1862.2|1861.4|1862.2|1861.4|1862|1861.2|0
1669313400000|2022-11-24 18:10:00|1861.9|1861.1|1861.7|1860.9|1861.9|1861.1|1861.7|1860.9|0
1669313700000|2022-11-24 18:15:00|1861.6|1860.8|1862.1|1861.3|1862.1|1861.3|1861.6|1860.8|0
1669314600000|2022-11-24 18:30:00|1862.3|1861.5|1862.6|1861.8|1862.6|1861.8|1862.1|1861.3|0
1669314900000|2022-11-24 18:35:00|1862.3|1861.5|1862.1|1861.3|1862.3|1861.5|1862.1|1861.3|0
1669315800000|2022-11-24 18:50:00|1862.3|1861.5|1862.5|1861.7|1862.5|1861.7|1862.3|1861.5|0
1669316400000|2022-11-24 19:00:00|1862.6|1861.8|1862.6|1861.8|1862.6|1861.8|1862.6|1861.8|0
1669317000000|2022-11-24 19:10:00|1862.7|1861.9|1862.7|1861.9|1863.2|1862.4|1862.7|1861.9|0
1669317300000|2022-11-24 19:15:00|1863|1862.2|1862.7|1861.9|1863.2|1862.4|1862.7|1861.9|0
1669318200000|2022-11-24 19:30:00|1862.9|1862.1|1862.7|1861.9|1863.2|1862.4|1862.7|1861.9|0
1669318500000|2022-11-24 19:35:00|1862.9|1862.1|1862.7|1861.9|1863|1862.2|1862.7|1861.9|0
1669322700000|2022-11-24 20:45:00|1862.6|1861.8|1862.7|1861.9|1862.7|1861.9|1862.3|1861.5|0
1669323300000|2022-11-24 20:55:00|1862.8|1862|1862.7|1861.9|1863.1|1862.3|1862.7|1861.9|0
1669323600000|2022-11-24 21:00:00|1862.5|1861.7|1862.5|1861.7|1862.5|1861.7|1862.5|1861.7|0
1669330800000|2022-11-24 23:00:00|1860.4|1860.1|1860.6|1860.3|1861.5|1861.2|1860.1|1859.8|88
1669331100000|2022-11-24 23:05:00|1860.5|1860.2|1860.2|1859.9|1860.7|1860.4|1860.1|1859.8|41
1669331400000|2022-11-24 23:10:00|1860.3|1860|1860.1|1859.8|1860.6|1860.3|1859.9|1859.6|30
1669331700000|2022-11-24 23:15:00|1860|1859.7|1860.4|1860.1|1860.5|1860.2|1860|1859.7|11
1669332000000|2022-11-24 23:20:00|1860.5|1860.2|1860.8|1860.5|1860.8|1860.5|1860.4|1860.1|9
1669332300000|2022-11-24 23:25:00|1860.9|1860.6|1861.1|1860.8|1861.1|1860.8|1860.7|1860.4|18
1669332600000|2022-11-24 23:30:00|1861|1860.7|1860.7|1860.4|1861.3|1861|1860.6|1860.3|62
1669332900000|2022-11-24 23:35:00|1860.6|1860.3|1860.9|1860.6|1861.2|1860.9|1860.5|1860.2|55
1669333200000|2022-11-24 23:40:00|1860.8|1860.5|1860.5|1860.2|1860.9|1860.6|1860.4|1860.1|26
1669333500000|2022-11-24 23:45:00|1860.6|1860.3|1860.8|1860.5|1860.9|1860.6|1860.4|1860.1|22
1669333800000|2022-11-24 23:50:00|1860.7|1860.4|1860.7|1860.4|1860.7|1860.4|1860.4|1860.1|15
1669334100000|2022-11-24 23:55:00|1860.8|1860.5|1860.4|1860.1|1860.9|1860.6|1860.3|1860|14
1669334400000|2022-11-25 00:00:00|1860.5|1860.2|1860.4|1860.1|1860.6|1860.3|1859.9|1859.6|32
1669334700000|2022-11-25 00:05:00|1860.5|1860.2|1859.5|1859.2|1860.5|1860.2|1859.4|1859.1|57
1669335000000|2022-11-25 00:10:00|1859.4|1859.1|1858.4|1858.1|1859.8|1859.5|1858.3|1858|76
1669335300000|2022-11-25 00:15:00|1858.3|1858|1858.2|1857.9|1858.5|1858.2|1857.9|1857.6|20
1669335600000|2022-11-25 00:20:00|1858.1|1857.8|1859.1|1858.8|1859.1|1858.8|1858.1|1857.8|19
1669335900000|2022-11-25 00:25:00|1859|1858.7|1858.8|1858.5|1859.2|1858.9|1858.8|1858.5|6
1669336200000|2022-11-25 00:30:00|1858.7|1858.4|1858.9|1858.6|1858.9|1858.6|1858.5|1858.2|17
1669336500000|2022-11-25 00:35:00|1858.8|1858.5|1858.8|1858.5|1858.9|1858.6|1858.2|1857.9|20
1669336800000|2022-11-25 00:40:00|1858.7|1858.4|1859.1|1858.8|1859.2|1858.9|1858.7|1858.4|19
1669337100000|2022-11-25 00:45:00|1859|1858.7|1859.6|1859.3|1859.8|1859.5|1859|1858.7|19
1669337400000|2022-11-25 00:50:00|1859.7|1859.4|1859.6|1859.3|1859.9|1859.6|1859.5|1859.2|25
1669337700000|2022-11-25 00:55:00|1859.7|1859.4|1859.7|1859.4|1860|1859.7|1859.4|1859.1|35
1669338000000|2022-11-25 01:00:00|1859.8|1859.5|1860|1859.7|1860|1859.7|1859.4|1859.1|29
1669338300000|2022-11-25 01:05:00|1859.9|1859.6|1860.5|1860.2|1860.5|1860.2|1859.9|1859.6|18
1669338600000|2022-11-25 01:10:00|1860.4|1860.1|1860.5|1860.2|1860.5|1860.2|1860|1859.7|33
1669338900000|2022-11-25 01:15:00|1860.4|1860.1|1860.4|1860.1|1860.7|1860.4|1860.1|1859.8|60
1669339200000|2022-11-25 01:20:00|1860.5|1860.2|1860.2|1859.9|1860.7|1860.4|1859.9|1859.6|20
1669339500000|2022-11-25 01:25:00|1860.1|1859.8|1859.9|1859.6|1860.5|1860.2|1859.9|1859.6|22
1669339800000|2022-11-25 01:30:00|1859.8|1859.5|1859.1|1858.8|1859.9|1859.6|1858.9|1858.6|64
1669340100000|2022-11-25 01:35:00|1859|1858.7|1859.3|1859|1859.6|1859.3|1858.9|1858.6|15
1669340400000|2022-11-25 01:40:00|1859.2|1858.9|1859.4|1859.1|1859.7|1859.4|1859.2|1858.9|20
1669340700000|2022-11-25 01:45:00|1859.6|1859.3|1859.8|1859.5|1860.1|1859.8|1859.5|1859.2|24
1669341000000|2022-11-25 01:50:00|1859.7|1859.4|1859.9|1859.6|1860|1859.7|1859.3|1859|31
1669341300000|2022-11-25 01:55:00|1859.8|1859.5|1859.9|1859.6|1860.2|1859.9|1859.8|1859.5|19
1669341600000|2022-11-25 02:00:00|1859.8|1859.5|1860.6|1860.3|1860.7|1860.4|1859.7|1859.4|12
1669341900000|2022-11-25 02:05:00|1860.7|1860.4|1860.3|1860|1860.8|1860.5|1860.1|1859.8|38
1669342200000|2022-11-25 02:10:00|1860.4|1860.1|1859.7|1859.4|1860.4|1860.1|1859.7|1859.4|11
1669342500000|2022-11-25 02:15:00|1859.8|1859.5|1859.9|1859.6|1859.9|1859.6|1859.5|1859.2|18
1669342800000|2022-11-25 02:20:00|1860|1859.7|1860|1859.7|1860.3|1860|1859.7|1859.4|24
1669343100000|2022-11-25 02:25:00|1859.9|1859.6|1859.6|1859.3|1860|1859.7|1859|1858.7|19
1669343400000|2022-11-25 02:30:00|1859.7|1859.4|1859.7|1859.4|1859.7|1859.4|1859.5|1859.2|2
1669343700000|2022-11-25 02:35:00|1859.6|1859.3|1859.6|1859.3|1859.7|1859.4|1859.3|1859|15
1669344000000|2022-11-25 02:40:00|1859.7|1859.4|1859.6|1859.3|1860.1|1859.8|1859.5|1859.2|12
1669344300000|2022-11-25 02:45:00|1859.7|1859.4|1859.3|1859|1859.7|1859.4|1859.3|1859|12
1669344600000|2022-11-25 02:50:00|1859.2|1858.9|1859.5|1859.2|1859.6|1859.3|1859.2|1858.9|6
1669344900000|2022-11-25 02:55:00|1859.6|1859.3|1859.5|1859.2|1859.7|1859.4|1859.4|1859.1|10
1669345200000|2022-11-25 03:00:00|1859.6|1859.3|1858.9|1858.6|1859.6|1859.3|1858.9|1858.6|10
1669345500000|2022-11-25 03:05:00|1859|1858.7|1859.4|1859.1|1859.5|1859.2|1858.9|1858.6|0
1669345800000|2022-11-25 03:10:00|1859.3|1859|1859.2|1858.9|1859.4|1859.1|1859|1858.7|7
1669346100000|2022-11-25 03:15:00|1859.1|1858.8|1859.2|1858.9|1859.4|1859.1|1859.1|1858.8|11
1669346400000|2022-11-25 03:20:00|1859.3|1859|1859.4|1859.1|1859.5|1859.2|1859.2|1858.9|9
1669346700000|2022-11-25 03:25:00|1859.5|1859.2|1859.3|1859|1859.6|1859.3|1859.1|1858.8|14
1669347000000|2022-11-25 03:30:00|1859.2|1858.9|1859.2|1858.9|1859.4|1859.1|1859.1|1858.8|3
1669347300000|2022-11-25 03:35:00|1859.1|1858.8|1859.3|1859|1859.4|1859.1|1859|1858.7|0
1669347600000|2022-11-25 03:40:00|1859.4|1859.1|1859.3|1859|1859.5|1859.2|1859.1|1858.8|3
1669347900000|2022-11-25 03:45:00|1859.4|1859.1|1859.3|1859|1859.5|1859.2|1859.2|1858.9|20
1669348200000|2022-11-25 03:50:00|1859.2|1858.9|1859.6|1859.3|1859.6|1859.3|1859.2|1858.9|10
1669348500000|2022-11-25 03:55:00|1859.7|1859.4|1859.8|1859.5|1859.8|1859.5|1859.5|1859.2|5
1669348800000|2022-11-25 04:00:00|1859.7|1859.4|1860.1|1859.8|1860.2|1859.9|1859.7|1859.4|14
1669349100000|2022-11-25 04:05:00|1860|1859.7|1860.4|1860.1|1860.5|1860.2|1860|1859.7|21
1669349400000|2022-11-25 04:10:00|1860.5|1860.2|1860.4|1860.1|1860.7|1860.4|1860.4|1860.1|33
1669349700000|2022-11-25 04:15:00|1860.3|1860|1860.4|1860.1|1860.6|1860.3|1860.2|1859.9|36
1669350000000|2022-11-25 04:20:00|1860.5|1860.2|1860.6|1860.3|1860.6|1860.3|1860.4|1860.1|2
1669350300000|2022-11-25 04:25:00|1860.5|1860.2|1860.5|1860.2|1860.8|1860.5|1860.4|1860.1|10
1669350600000|2022-11-25 04:30:00|1860.4|1860.1|1860.3|1860|1860.6|1860.3|1860.2|1859.9|10
1669350900000|2022-11-25 04:35:00|1860.2|1859.9|1860.3|1860|1860.4|1860.1|1859.9|1859.6|8
1669351200000|2022-11-25 04:40:00|1860.2|1859.9|1860.2|1859.9|1860.4|1860.1|1860.1|1859.8|8
1669351500000|2022-11-25 04:45:00|1860.3|1860|1860.3|1860|1860.4|1860.1|1860.1|1859.8|2
1669351800000|2022-11-25 04:50:00|1860.2|1859.9|1860.3|1860|1860.4|1860.1|1860.2|1859.9|5
1669352100000|2022-11-25 04:55:00|1860.2|1859.9|1860.1|1859.8|1860.3|1860|1860.1|1859.8|3
1669352400000|2022-11-25 05:00:00|1860|1859.7|1860.1|1859.8|1860.1|1859.8|1859.8|1859.5|5
1669352700000|2022-11-25 05:05:00|1860.2|1859.9|1860.2|1859.9|1860.3|1860|1860|1859.7|6
1669353000000|2022-11-25 05:10:00|1860.3|1860|1860.3|1860|1860.7|1860.4|1860|1859.7|19
1669353300000|2022-11-25 05:15:00|1860.2|1859.9|1860.2|1859.9|1860.3|1860|1860|1859.7|6
1669353600000|2022-11-25 05:20:00|1860.1|1859.8|1860.1|1859.8|1860.3|1860|1860|1859.7|1
1669353900000|2022-11-25 05:25:00|1860.2|1859.9|1859.4|1859.1|1860.2|1859.9|1859.2|1858.9|88
1669354200000|2022-11-25 05:30:00|1859.5|1859.2|1860|1859.7|1860.1|1859.8|1859.3|1859|49
1669354500000|2022-11-25 05:35:00|1859.9|1859.6|1860.2|1859.9|1860.2|1859.9|1859.8|1859.5|20
1669354800000|2022-11-25 05:40:00|1860.1|1859.8|1859.8|1859.5|1860.2|1859.9|1859.7|1859.4|10
1669355100000|2022-11-25 05:45:00|1859.9|1859.6|1859.6|1859.3|1859.9|1859.6|1859.6|1859.3|7
1669355400000|2022-11-25 05:50:00|1859.8|1859.5|1859.7|1859.4|1859.8|1859.5|1859.6|1859.3|14
1669355700000|2022-11-25 05:55:00|1859.6|1859.3|1859.7|1859.4|1859.9|1859.6|1859.5|1859.2|22
1669356000000|2022-11-25 06:00:00|1859.8|1859.5|1860|1859.7|1860.2|1859.9|1859.8|1859.5|21
1669356300000|2022-11-25 06:05:00|1860.1|1859.8|1860|1859.7|1860.2|1859.9|1859.8|1859.5|25
1669356600000|2022-11-25 06:10:00|1860.1|1859.8|1860.2|1859.9|1860.3|1860|1860|1859.7|24
1669356900000|2022-11-25 06:15:00|1860.1|1859.8|1860|1859.7|1860.1|1859.8|1859.8|1859.5|13
1669357200000|2022-11-25 06:20:00|1859.9|1859.6|1859.9|1859.6|1860.2|1859.9|1859.9|1859.6|14
1669357500000|2022-11-25 06:25:00|1860|1859.7|1859.7|1859.4|1860|1859.7|1859.3|1859|40
1669357800000|2022-11-25 06:30:00|1859.6|1859.3|1860|1859.7|1860|1859.7|1859.6|1859.3|59
1669358100000|2022-11-25 06:35:00|1860.1|1859.8|1860|1859.7|1860.1|1859.8|1859.9|1859.6|16
1669358400000|2022-11-25 06:40:00|1859.9|1859.6|1860.7|1860.4|1860.8|1860.5|1859.9|1859.6|30
1669358700000|2022-11-25 06:45:00|1860.8|1860.5|1860.6|1860.3|1860.8|1860.5|1860.5|1860.2|15
1669359000000|2022-11-25 06:50:00|1860.7|1860.4|1860.6|1860.3|1860.7|1860.4|1860.5|1860.2|9
1669359300000|2022-11-25 06:55:00|1860.5|1860.2|1860.8|1860.5|1860.8|1860.5|1860.4|1860.1|36
1669359600000|2022-11-25 07:00:00|1860.7|1860.4|1860.4|1860.1|1860.9|1860.6|1859.9|1859.6|50
1669359900000|2022-11-25 07:05:00|1860.3|1860|1860.1|1859.8|1860.4|1860.1|1860|1859.7|23
1669360200000|2022-11-25 07:10:00|1860|1859.7|1860.3|1860|1860.5|1860.2|1859.9|1859.6|16
1669360500000|2022-11-25 07:15:00|1860.2|1859.9|1859.9|1859.6|1860.3|1860|1859.7|1859.4|23
1669360800000|2022-11-25 07:20:00|1860|1859.7|1860.4|1860.1|1860.5|1860.2|1860|1859.7|36
1669361100000|2022-11-25 07:25:00|1860.3|1860|1861.2|1860.9|1861.7|1861.4|1860.3|1860|129
1669361400000|2022-11-25 07:30:00|1861.4|1861.1|1861.2|1860.9|1861.4|1861.1|1861|1860.7|24
1669361700000|2022-11-25 07:35:00|1861.1|1860.8|1861.1|1860.8|1861.6|1861.3|1861|1860.7|10
1669362000000|2022-11-25 07:40:00|1861.2|1860.9|1861.4|1861.1|1861.5|1861.2|1861|1860.7|19
1669362300000|2022-11-25 07:45:00|1861.5|1861.2|1861.3|1861|1861.6|1861.3|1861.1|1860.8|19
1669362600000|2022-11-25 07:50:00|1861.2|1860.9|1860.7|1860.4|1861.2|1860.9|1860.5|1860.2|33
1669362900000|2022-11-25 07:55:00|1860.9|1860.6|1859.4|1859.1|1860.9|1860.6|1859.4|1859.1|49
1669363200000|2022-11-25 08:00:00|1859.3|1859|1859.4|1859.1|1860|1859.7|1858.8|1858.5|184
1669363500000|2022-11-25 08:05:00|1859.5|1859.2|1860|1859.7|1860.1|1859.8|1859|1858.7|123
1669363800000|2022-11-25 08:10:00|1859.9|1859.6|1860.3|1860|1860.3|1860|1859.8|1859.5|58
1669364100000|2022-11-25 08:15:00|1860.2|1859.9|1860|1859.7|1861|1860.7|1860|1859.7|58
1669364400000|2022-11-25 08:20:00|1859.9|1859.6|1861.6|1861.3|1861.6|1861.3|1859.9|1859.6|103
1669364700000|2022-11-25 08:25:00|1861.7|1861.4|1860.5|1860.2|1861.9|1861.6|1860.3|1860|86
1669365000000|2022-11-25 08:30:00|1860.4|1860.1|1860.7|1860.4|1860.8|1860.5|1860|1859.7|60
1669365300000|2022-11-25 08:35:00|1860.6|1860.3|1860.4|1860.1|1861.2|1860.9|1860.3|1860|67
1669365600000|2022-11-25 08:40:00|1860.3|1860|1859.6|1859.3|1860.4|1860.1|1859.6|1859.3|47
1669365900000|2022-11-25 08:45:00|1859.5|1859.2|1858.6|1858.3|1859.5|1859.2|1858.3|1858|121
1669366200000|2022-11-25 08:50:00|1858.7|1858.4|1858.1|1857.8|1859.3|1859|1857.9|1857.6|164
1669366500000|2022-11-25 08:55:00|1858|1857.7|1859.2|1858.9|1859.3|1859|1858|1857.7|64
1669366800000|2022-11-25 09:00:00|1859.1|1858.8|1859.4|1859.1|1859.7|1859.4|1858.8|1858.5|184
1669367100000|2022-11-25 09:05:00|1859.3|1859|1859.6|1859.3|1859.8|1859.5|1859.1|1858.8|170
1669367400000|2022-11-25 09:10:00|1859.5|1859.2|1858.9|1858.6|1860|1859.7|1858.7|1858.4|118
1669367700000|2022-11-25 09:15:00|1858.8|1858.5|1858.8|1858.5|1859.4|1859.1|1858.7|1858.4|125
1669368000000|2022-11-25 09:20:00|1858.7|1858.4|1858.2|1857.9|1858.7|1858.4|1857.8|1857.5|172
1669368300000|2022-11-25 09:25:00|1858.3|1858|1858.1|1857.8|1858.4|1858.1|1857.7|1857.4|83
1669368600000|2022-11-25 09:30:00|1858|1857.7|1858.8|1858.5|1858.9|1858.6|1857.8|1857.5|200
1669368900000|2022-11-25 09:35:00|1858.7|1858.4|1857.5|1857.2|1858.8|1858.5|1857.2|1856.9|175
1669369200000|2022-11-25 09:40:00|1857.6|1857.3|1856.8|1856.5|1860.2|1859.9|1856|1855.7|993
1669369500000|2022-11-25 09:45:00|1856.7|1856.4|1856.5|1856.2|1856.9|1856.6|1855.9|1855.6|238
1669369800000|2022-11-25 09:50:00|1856.4|1856.1|1855.3|1855|1856.4|1856.1|1854.9|1854.6|310
1669370100000|2022-11-25 09:55:00|1855.2|1854.9|1855.5|1855.2|1855.7|1855.4|1854.5|1854.2|240
1669370400000|2022-11-25 10:00:00|1855.4|1855.1|1854.6|1854.3|1855.6|1855.3|1853.8|1853.5|269
1669370700000|2022-11-25 10:05:00|1854.5|1854.2|1854.9|1854.6|1854.9|1854.6|1854.2|1853.9|207
1669371000000|2022-11-25 10:10:00|1854.8|1854.5|1855.1|1854.8|1855.4|1855.1|1854.4|1854.1|105
1669371300000|2022-11-25 10:15:00|1855|1854.7|1855.7|1855.4|1855.8|1855.5|1854.8|1854.5|108
1669371600000|2022-11-25 10:20:00|1855.8|1855.5|1856.7|1856.4|1856.8|1856.5|1855.6|1855.3|139
1669371900000|2022-11-25 10:25:00|1856.8|1856.5|1857.6|1857.3|1857.6|1857.3|1856.6|1856.3|206
1669372200000|2022-11-25 10:30:00|1857.7|1857.4|1857.6|1857.3|1857.9|1857.6|1857|1856.7|112
1669372500000|2022-11-25 10:35:00|1857.7|1857.4|1858.2|1857.9|1858.6|1858.3|1857.4|1857.1|117
1669372800000|2022-11-25 10:40:00|1858.1|1857.8|1858.2|1857.9|1858.3|1858|1857.5|1857.2|115
1669373100000|2022-11-25 10:45:00|1858.1|1857.8|1858.7|1858.4|1859.6|1859.3|1858.1|1857.8|231
1669373400000|2022-11-25 10:50:00|1858.6|1858.3|1859.1|1858.8|1859.2|1858.9|1858.2|1857.9|154
1669373700000|2022-11-25 10:55:00|1859|1858.7|1858.6|1858.3|1859.6|1859.3|1858.6|1858.3|186
1669374000000|2022-11-25 11:00:00|1858.7|1858.4|1858.5|1858.2|1858.9|1858.6|1858.3|1858|194
1669374300000|2022-11-25 11:05:00|1858.6|1858.3|1857.9|1857.6|1858.6|1858.3|1857.8|1857.5|94
1669374600000|2022-11-25 11:10:00|1857.8|1857.5|1858.9|1858.6|1858.9|1858.6|1857.7|1857.4|119
1669374900000|2022-11-25 11:15:00|1859|1858.7|1858.3|1858|1859.5|1859.2|1858.1|1857.8|104
1669375200000|2022-11-25 11:20:00|1858.2|1857.9|1858.6|1858.3|1858.6|1858.3|1857.8|1857.5|134
1669375500000|2022-11-25 11:25:00|1858.7|1858.4|1859.2|1858.9|1859.7|1859.4|1858.6|1858.3|69
1669375800000|2022-11-25 11:30:00|1859.1|1858.8|1859.1|1858.8|1859.5|1859.2|1858.7|1858.4|60
1669376100000|2022-11-25 11:35:00|1859.2|1858.9|1858.4|1858.1|1859.2|1858.9|1858.2|1857.9|68
1669376400000|2022-11-25 11:40:00|1858.5|1858.2|1858|1857.7|1858.7|1858.4|1858|1857.7|91
1669376700000|2022-11-25 11:45:00|1858.1|1857.8|1858|1857.7|1858.2|1857.9|1857.7|1857.4|89
1669377000000|2022-11-25 11:50:00|1857.9|1857.6|1857.6|1857.3|1858.1|1857.8|1857.5|1857.2|84
1669377300000|2022-11-25 11:55:00|1857.5|1857.2|1857.3|1857|1857.9|1857.6|1857.1|1856.8|152
1669377600000|2022-11-25 12:00:00|1857.5|1857.2|1857.8|1857.5|1858.1|1857.8|1857.1|1856.8|182
1669377900000|2022-11-25 12:05:00|1857.9|1857.6|1858.3|1858|1858.8|1858.5|1857.8|1857.5|132
1669378200000|2022-11-25 12:10:00|1858.2|1857.9|1858.5|1858.2|1858.5|1858.2|1857.8|1857.5|56
1669378500000|2022-11-25 12:15:00|1858.4|1858.1|1858.3|1858|1858.6|1858.3|1857.7|1857.4|84
1669378800000|2022-11-25 12:20:00|1858.4|1858.1|1859.3|1859|1859.3|1859|1858.3|1858|88
1669379100000|2022-11-25 12:25:00|1859.2|1858.9|1859.2|1858.9|1859.8|1859.5|1858.9|1858.6|168
1669379400000|2022-11-25 12:30:00|1859.1|1858.8|1858.3|1858|1859.6|1859.3|1858.2|1857.9|130
1669379700000|2022-11-25 12:35:00|1858.5|1858.2|1858.2|1857.9|1858.5|1858.2|1857.6|1857.3|175
1669380000000|2022-11-25 12:40:00|1858.3|1858|1857.9|1857.6|1858.4|1858.1|1857.8|1857.5|72
1669380300000|2022-11-25 12:45:00|1858|1857.7|1858|1857.7|1858.3|1858|1857.8|1857.5|101
1669380600000|2022-11-25 12:50:00|1857.9|1857.6|1857.9|1857.6|1858.6|1858.3|1857.9|1857.6|102
1669380900000|2022-11-25 12:55:00|1858|1857.7|1858.2|1857.9|1858.4|1858.1|1857.6|1857.3|105
1669381200000|2022-11-25 13:00:00|1858.3|1858|1857.6|1857.3|1858.4|1858.1|1857.5|1857.2|169
1669381500000|2022-11-25 13:05:00|1857.5|1857.2|1857|1856.7|1857.7|1857.4|1856.7|1856.4|135
1669381800000|2022-11-25 13:10:00|1856.9|1856.6|1856.8|1856.5|1857.4|1857.1|1856.7|1856.4|242
1669382100000|2022-11-25 13:15:00|1856.9|1856.6|1856.8|1856.5|1856.9|1856.6|1855.9|1855.6|266
1669382400000|2022-11-25 13:20:00|1856.7|1856.4|1855.9|1855.6|1857|1856.7|1855.1|1854.8|294
1669382700000|2022-11-25 13:25:00|1855.8|1855.5|1855|1854.7|1856.1|1855.8|1854.8|1854.5|313
1669383000000|2022-11-25 13:30:00|1854.9|1854.6|1854.3|1854|1855.4|1855.1|1854.2|1853.9|663
1669383300000|2022-11-25 13:35:00|1854.2|1853.9|1854|1853.7|1855|1854.7|1853.8|1853.5|610
1669383600000|2022-11-25 13:40:00|1853.9|1853.6|1853.8|1853.5|1854.9|1854.6|1853.7|1853.4|217
1669383900000|2022-11-25 13:45:00|1853.7|1853.4|1853.5|1853.2|1853.7|1853.4|1853|1852.7|206
1669384200000|2022-11-25 13:50:00|1853.4|1853.1|1854.1|1853.8|1854.3|1854|1853.2|1852.9|188
1669384500000|2022-11-25 13:55:00|1854|1853.7|1854|1853.7|1854.3|1854|1853.5|1853.2|141
1669384800000|2022-11-25 14:00:00|1854.1|1853.8|1853|1852.7|1854.2|1853.9|1852.8|1852.5|298
1669385100000|2022-11-25 14:05:00|1852.9|1852.6|1852.8|1852.5|1853.3|1853|1852.6|1852.3|187
1669385400000|2022-11-25 14:10:00|1852.7|1852.4|1853|1852.7|1853.1|1852.8|1852.5|1852.2|178
1669385700000|2022-11-25 14:15:00|1852.9|1852.6|1851.9|1851.6|1853.1|1852.8|1851.8|1851.5|256
1669386000000|2022-11-25 14:20:00|1852|1851.7|1852.5|1852.2|1852.5|1852.2|1851.3|1851|297
1669386300000|2022-11-25 14:25:00|1852.4|1852.1|1852.4|1852.1|1853.6|1853.3|1852.2|1851.9|553
1669386600000|2022-11-25 14:30:00|1852.3|1852|1849.2|1848.9|1852.5|1852.2|1847.9|1847.6|5827
1669386900000|2022-11-25 14:35:00|1849.3|1849|1853.7|1853.4|1855.7|1855.4|1848.4|1848.1|3330
1669387200000|2022-11-25 14:40:00|1853.6|1853.3|1854.7|1854.4|1856.3|1856|1852.5|1852.2|2004
1669387500000|2022-11-25 14:45:00|1854.6|1854.3|1855.4|1855.1|1856.6|1856.3|1853.5|1853.2|1158
1669387800000|2022-11-25 14:50:00|1855.5|1855.2|1856.4|1856.1|1858.1|1857.8|1854.7|1854.4|1643
1669388100000|2022-11-25 14:55:00|1856.5|1856.2|1858.2|1857.9|1859.3|1859|1855.7|1855.4|1955
1669388400000|2022-11-25 15:00:00|1858.4|1858.1|1859.9|1859.6|1860.2|1859.9|1856.5|1856.2|1542
1669388700000|2022-11-25 15:05:00|1860|1859.7|1864.2|1863.9|1864.4|1864.1|1859.9|1859.6|2372
1669389000000|2022-11-25 15:10:00|1864.1|1863.8|1862|1861.7|1865.3|1865|1861.7|1861.4|1586
1669389300000|2022-11-25 15:15:00|1862.1|1861.8|1860.3|1860|1862.6|1862.3|1860.3|1860|1026
1669389600000|2022-11-25 15:20:00|1860.2|1859.9|1861|1860.7|1861.4|1861.1|1859.4|1859.1|1000
1669389900000|2022-11-25 15:25:00|1860.8|1860.5|1859.4|1859.1|1861.6|1861.3|1859.3|1859|1111
1669390200000|2022-11-25 15:30:00|1859.3|1859|1860.3|1860|1861.7|1861.4|1859.1|1858.8|1038
1669390500000|2022-11-25 15:35:00|1860.2|1859.9|1858.5|1858.2|1860.8|1860.5|1858|1857.7|788
1669390800000|2022-11-25 15:40:00|1858.6|1858.3|1858.3|1858|1859|1858.7|1857.4|1857.1|618
1669391100000|2022-11-25 15:45:00|1858.4|1858.1|1859.6|1859.3|1859.8|1859.5|1857.2|1856.9|589
1669391400000|2022-11-25 15:50:00|1859.5|1859.2|1860.1|1859.8|1860.3|1860|1857.8|1857.5|547
1669391700000|2022-11-25 15:55:00|1860.3|1860|1861|1860.7|1861.6|1861.3|1859.5|1859.2|808
1669392000000|2022-11-25 16:00:00|1861.1|1860.8|1862.3|1862|1863.7|1863.4|1860.2|1859.9|782
1669392300000|2022-11-25 16:05:00|1862.2|1861.9|1862.4|1862.1|1863.3|1863|1861.9|1861.6|556
1669392600000|2022-11-25 16:10:00|1862.3|1862|1860.3|1860|1862.4|1862.1|1860|1859.7|632
1669392900000|2022-11-25 16:15:00|1860.2|1859.9|1861.5|1861.2|1861.7|1861.4|1859.7|1859.4|603
1669393200000|2022-11-25 16:20:00|1861.6|1861.3|1861.3|1861|1862.8|1862.5|1861|1860.7|557
1669393500000|2022-11-25 16:25:00|1861.2|1860.9|1859.3|1859|1861.3|1861|1858.9|1858.6|802
1669393800000|2022-11-25 16:30:00|1859.4|1859.1|1861|1860.7|1861|1860.7|1858.5|1858.2|905
1669394100000|2022-11-25 16:35:00|1861.2|1860.9|1862.5|1862.2|1862.7|1862.4|1861|1860.7|619
1669394400000|2022-11-25 16:40:00|1862.6|1862.3|1861.5|1861.2|1862.6|1862.3|1860.7|1860.4|487
1669394700000|2022-11-25 16:45:00|1861.4|1861.1|1862|1861.7|1862.8|1862.5|1861.2|1860.9|556
1669395000000|2022-11-25 16:50:00|1861.9|1861.6|1863|1862.7|1863.1|1862.8|1861.6|1861.3|520
1669395300000|2022-11-25 16:55:00|1862.9|1862.6|1862.1|1861.8|1863.2|1862.9|1862.1|1861.8|375
1669395600000|2022-11-25 17:00:00|1862.2|1861.9|1861.7|1861.4|1862.2|1861.9|1861|1860.7|407
1669395900000|2022-11-25 17:05:00|1861.6|1861.3|1861.6|1861.3|1862.8|1862.5|1861.1|1860.8|374
1669396200000|2022-11-25 17:10:00|1861.5|1861.2|1861.9|1861.6|1862.6|1862.3|1861.4|1861.1|298
1669396500000|2022-11-25 17:15:00|1862|1861.7|1862.5|1862.2|1862.7|1862.4|1861.6|1861.3|342
1669396800000|2022-11-25 17:20:00|1862.6|1862.3|1861.7|1861.4|1862.7|1862.4|1861.3|1861|439
1669397100000|2022-11-25 17:25:00|1861.8|1861.5|1862.5|1862.2|1862.7|1862.4|1861.6|1861.3|402
1669397400000|2022-11-25 17:30:00|1862.4|1862.1|1860.2|1859.9|1862.4|1862.1|1860.1|1859.8|502
1669397700000|2022-11-25 17:35:00|1860.1|1859.8|1860.8|1860.5|1861.2|1860.9|1859.6|1859.3|550
1669398000000|2022-11-25 17:40:00|1860.7|1860.4|1859.5|1859.2|1860.9|1860.6|1859.2|1858.9|550
1669398300000|2022-11-25 17:45:00|1859.6|1859.3|1858.4|1858.1|1859.7|1859.4|1858.3|1858|671
1669398600000|2022-11-25 17:50:00|1858.5|1858.2|1857.8|1857.5|1859.5|1859.2|1857.7|1857.4|1076
1669398900000|2022-11-25 17:55:00|1857.7|1857.4|1857.3|1857|1858.8|1858.5|1856.2|1855.9|4426
1669399200000|2022-11-25 18:00:00|1857.9|1857.6|1858|1857.7|1858.5|1858.2|1855.8|1855.5|1314
1669399500000|2022-11-25 18:05:00|1858.1|1857.8|1858.6|1858.3|1859|1858.7|1857.5|1857.2|472
1669399800000|2022-11-25 18:10:00|1858.5|1858.2|1858.7|1858.4|1859.1|1858.8|1857.3|1857|717
1669400100000|2022-11-25 18:15:00|1859.2|1858.3|1858.4|1857.6|1859.6|1858.8|1858.4|1857.6|0
1669400400000|2022-11-25 18:20:00|1858.1|1857.3|1857.9|1857.1|1858.1|1857.3|1857.9|1857.1|0
1669401000000|2022-11-25 18:30:00|1857.7|1856.9|1858.9|1858.1|1858.9|1858.1|1857.4|1856.6|0
1669401300000|2022-11-25 18:35:00|1858.7|1857.9|1858.7|1857.9|1858.7|1857.9|1858.7|1857.9|0
1669401600000|2022-11-25 18:40:00|1858.5|1857.7|1858.7|1857.9|1858.7|1857.9|1858.3|1857.5|0
1669402500000|2022-11-25 18:55:00|1858.5|1857.7|1858.7|1857.9|1858.7|1857.9|1858.3|1857.5|0
1669403100000|2022-11-25 19:05:00|1858.5|1857.7|1858.3|1857.5|1858.5|1857.7|1858.3|1857.5|0
1669403400000|2022-11-25 19:10:00|1858.5|1857.7|1858.7|1857.9|1858.7|1857.9|1858.5|1857.7|0
1669404000000|2022-11-25 19:20:00|1858.6|1857.8|1858.7|1857.9|1858.7|1857.9|1858.5|1857.7|0
1669404600000|2022-11-25 19:30:00|1858.5|1857.7|1858.3|1857.5|1858.5|1857.7|1858.3|1857.5|0
1669405500000|2022-11-25 19:45:00|1858.5|1857.7|1858.7|1857.9|1858.7|1857.9|1858.5|1857.7|0
1669406400000|2022-11-25 20:00:00|1858.6|1857.8|1858.7|1857.9|1858.7|1857.9|1858.5|1857.7|0
1669406700000|2022-11-25 20:05:00|1858.5|1857.7|1858.2|1857.4|1858.5|1857.7|1858.2|1857.4|0
1669407000000|2022-11-25 20:10:00|1858.3|1857.5|1858.8|1858|1858.8|1858|1858.3|1857.5|0
1669408500000|2022-11-25 20:35:00|1859|1858.2|1859.2|1858.4|1859.2|1858.4|1859|1858.2|0
1669409400000|2022-11-25 20:50:00|1859.4|1858.6|1858.7|1857.9|1859.7|1858.9|1858.7|1857.9|0
1669409700000|2022-11-25 20:55:00|1858.5|1857.7|1858.7|1857.9|1859.2|1858.4|1858.3|1857.5|0
1669410300000|2022-11-25 21:05:00|1858.6|1857.8|1858.6|1857.8|1858.6|1857.8|1858.6|1857.8|0
1669413300000|2022-11-25 21:55:00|1858.7|1857.9|1858.7|1857.9|1858.7|1857.9|1858.7|1857.9|0
1669590000000|2022-11-27 23:00:00|1851.7|1851.4|1851.3|1851|1851.8|1851.5|1850.3|1850|342
1669590300000|2022-11-27 23:05:00|1851.4|1851.1|1851.7|1851.4|1852.3|1852|1851.2|1850.9|140
1669590600000|2022-11-27 23:10:00|1851.9|1851.6|1852.6|1852.3|1852.8|1852.5|1851.5|1851.2|99
1669590900000|2022-11-27 23:15:00|1852.5|1852.2|1852.5|1852.2|1853|1852.7|1851.9|1851.6|80
1669591200000|2022-11-27 23:20:00|1852.6|1852.3|1851.8|1851.5|1852.6|1852.3|1851.6|1851.3|37
1669591500000|2022-11-27 23:25:00|1851.9|1851.6|1851.8|1851.5|1852.2|1851.9|1851.3|1851|61
1669591800000|2022-11-27 23:30:00|1851.9|1851.6|1851.1|1850.8|1851.9|1851.6|1850.8|1850.5|48
1669592100000|2022-11-27 23:35:00|1851|1850.7|1850.4|1850.1|1851.1|1850.8|1850.3|1850|54
1669592400000|2022-11-27 23:40:00|1850.2|1849.9|1849.7|1849.4|1850.5|1850.2|1849.7|1849.4|42
1669592700000|2022-11-27 23:45:00|1849.8|1849.5|1849.1|1848.8|1849.8|1849.5|1848.8|1848.5|104
1669593000000|2022-11-27 23:50:00|1849.2|1848.9|1849.6|1849.3|1849.7|1849.4|1849.1|1848.8|52
1669593300000|2022-11-27 23:55:00|1849.5|1849.2|1848.7|1848.4|1849.7|1849.4|1848.7|1848.4|31
1669593600000|2022-11-28 00:00:00|1848.8|1848.5|1849.3|1849|1849.6|1849.3|1848.6|1848.3|93
1669593900000|2022-11-28 00:05:00|1849.2|1848.9|1849|1848.7|1849.7|1849.4|1848.6|1848.3|124
1669594200000|2022-11-28 00:10:00|1848.9|1848.6|1848.9|1848.6|1849|1848.7|1848.6|1848.3|27
1669594500000|2022-11-28 00:15:00|1848.8|1848.5|1848.5|1848.2|1848.8|1848.5|1848.2|1847.9|54
1669594800000|2022-11-28 00:20:00|1848.4|1848.1|1846.9|1846.6|1848.5|1848.2|1846.7|1846.4|300
1669595100000|2022-11-28 00:25:00|1847|1846.7|1847.4|1847.1|1847.5|1847.2|1846.2|1845.9|244
1669595400000|2022-11-28 00:30:00|1847.3|1847|1847.4|1847.1|1847.5|1847.2|1846.8|1846.5|94
1669595700000|2022-11-28 00:35:00|1847.5|1847.2|1847.3|1847|1847.8|1847.5|1847|1846.7|72
1669596000000|2022-11-28 00:40:00|1847.4|1847.1|1848.2|1847.9|1848.2|1847.9|1847.3|1847|44
1669596300000|2022-11-28 00:45:00|1848|1847.7|1847.9|1847.6|1848.1|1847.8|1847.6|1847.3|186
1669596600000|2022-11-28 00:50:00|1848|1847.7|1847.2|1846.9|1848|1847.7|1846.5|1846.2|118
1669596900000|2022-11-28 00:55:00|1847.1|1846.8|1847.2|1846.9|1847.4|1847.1|1847|1846.7|52
1669597200000|2022-11-28 01:00:00|1847.1|1846.8|1846.7|1846.4|1847.1|1846.8|1846.5|1846.2|116
1669597500000|2022-11-28 01:05:00|1846.6|1846.3|1845.7|1845.4|1846.7|1846.4|1845|1844.7|280
1669597800000|2022-11-28 01:10:00|1845.6|1845.3|1845.1|1844.8|1845.8|1845.5|1845.1|1844.8|94
1669598100000|2022-11-28 01:15:00|1844.9|1844.6|1844.3|1844|1845.5|1845.2|1844.3|1844|191
1669598400000|2022-11-28 01:20:00|1844.2|1843.9|1844.2|1843.9|1844.5|1844.2|1843.9|1843.6|132
1669598700000|2022-11-28 01:25:00|1844.3|1844|1843.7|1843.4|1844.4|1844.1|1843.7|1843.4|67
1669599000000|2022-11-28 01:30:00|1843.8|1843.5|1843.1|1842.8|1844|1843.7|1843|1842.7|91
1669599300000|2022-11-28 01:35:00|1843|1842.7|1842.4|1842.1|1843|1842.7|1841.7|1841.4|154
1669599600000|2022-11-28 01:40:00|1842.3|1842|1842.2|1841.9|1842.5|1842.2|1841.9|1841.6|56
1669599900000|2022-11-28 01:45:00|1842.1|1841.8|1841.8|1841.5|1842.4|1842.1|1841.7|1841.4|91
1669600200000|2022-11-28 01:50:00|1841.9|1841.6|1842.3|1842|1842.4|1842.1|1841.6|1841.3|32
1669600500000|2022-11-28 01:55:00|1842.4|1842.1|1842.3|1842|1842.7|1842.4|1842|1841.7|68
1669600800000|2022-11-28 02:00:00|1842.2|1841.9|1841.2|1840.9|1842.5|1842.2|1841|1840.7|81
1669601100000|2022-11-28 02:05:00|1841.3|1841|1840.3|1840|1841.4|1841.1|1840.2|1839.9|132
1669601400000|2022-11-28 02:10:00|1840.4|1840.1|1842|1841.7|1842.1|1841.8|1840.4|1840.1|92
1669601700000|2022-11-28 02:15:00|1841.9|1841.6|1842.4|1842.1|1842.6|1842.3|1841.7|1841.4|66
1669602000000|2022-11-28 02:20:00|1842.3|1842|1842.6|1842.3|1843|1842.7|1842.2|1841.9|38
1669602300000|2022-11-28 02:25:00|1842.7|1842.4|1842.6|1842.3|1843.3|1843|1842.4|1842.1|66
1669602600000|2022-11-28 02:30:00|1842.7|1842.4|1843.1|1842.8|1843.3|1843|1842.6|1842.3|41
1669602900000|2022-11-28 02:35:00|1843.2|1842.9|1843.2|1842.9|1843.6|1843.3|1842.6|1842.3|61
1669603200000|2022-11-28 02:40:00|1843.1|1842.8|1844.3|1844|1844.4|1844.1|1843.1|1842.8|57
1669603500000|2022-11-28 02:45:00|1844.2|1843.9|1843.7|1843.4|1844.3|1844|1843.6|1843.3|70
1669603800000|2022-11-28 02:50:00|1843.8|1843.5|1843.7|1843.4|1844.3|1844|1843.6|1843.3|26
1669604100000|2022-11-28 02:55:00|1843.8|1843.5|1844.2|1843.9|1844.4|1844.1|1843.6|1843.3|15
1669604400000|2022-11-28 03:00:00|1844.3|1844|1843.8|1843.5|1844.3|1844|1843.8|1843.5|42
1669604700000|2022-11-28 03:05:00|1843.9|1843.6|1842.8|1842.5|1844|1843.7|1842.8|1842.5|47
1669605000000|2022-11-28 03:10:00|1842.6|1842.3|1843.1|1842.8|1843.3|1843|1842.6|1842.3|36
1669605300000|2022-11-28 03:15:00|1843.2|1842.9|1843.5|1843.2|1843.6|1843.3|1842.8|1842.5|27
1669605600000|2022-11-28 03:20:00|1843.6|1843.3|1843|1842.7|1843.7|1843.4|1843|1842.7|17
1669605900000|2022-11-28 03:25:00|1842.9|1842.6|1843.5|1843.2|1843.5|1843.2|1842.8|1842.5|41
1669606200000|2022-11-28 03:30:00|1843.4|1843.1|1843.6|1843.3|1843.7|1843.4|1843.4|1843.1|19
1669606500000|2022-11-28 03:35:00|1843.5|1843.2|1843.5|1843.2|1843.7|1843.4|1843.4|1843.1|17
1669606800000|2022-11-28 03:40:00|1843.4|1843.1|1843.7|1843.4|1843.8|1843.5|1843.4|1843.1|22
1669607100000|2022-11-28 03:45:00|1843.6|1843.3|1843.3|1843|1843.7|1843.4|1843.2|1842.9|27
1669607400000|2022-11-28 03:50:00|1843.2|1842.9|1843.5|1843.2|1843.6|1843.3|1843.2|1842.9|20
1669607700000|2022-11-28 03:55:00|1843.4|1843.1|1843.4|1843.1|1843.6|1843.3|1843.1|1842.8|9
1669608000000|2022-11-28 04:00:00|1843.3|1843|1843.9|1843.6|1844|1843.7|1843.3|1843|26
1669608300000|2022-11-28 04:05:00|1844|1843.7|1843.4|1843.1|1844|1843.7|1843.4|1843.1|23
1669608600000|2022-11-28 04:10:00|1843.5|1843.2|1843.5|1843.2|1843.6|1843.3|1843.4|1843.1|17
1669608900000|2022-11-28 04:15:00|1843.6|1843.3|1843.6|1843.3|1843.9|1843.6|1843.5|1843.2|13
1669609200000|2022-11-28 04:20:00|1843.7|1843.4|1843.8|1843.5|1844|1843.7|1843.6|1843.3|15
1669609500000|2022-11-28 04:25:00|1843.9|1843.6|1844.3|1844|1844.4|1844.1|1843.7|1843.4|77
1669609800000|2022-11-28 04:30:00|1844.2|1843.9|1843.9|1843.6|1844.3|1844|1843.7|1843.4|15
1669610100000|2022-11-28 04:35:00|1844|1843.7|1843.7|1843.4|1844|1843.7|1843.7|1843.4|23
1669610400000|2022-11-28 04:40:00|1843.8|1843.5|1843.8|1843.5|1844.1|1843.8|1843.7|1843.4|25
1669610700000|2022-11-28 04:45:00|1843.9|1843.6|1843.8|1843.5|1843.9|1843.6|1843.7|1843.4|3
1669611000000|2022-11-28 04:50:00|1843.7|1843.4|1843.7|1843.4|1843.8|1843.5|1843.7|1843.4|10
1669611300000|2022-11-28 04:55:00|1843.8|1843.5|1843.8|1843.5|1844|1843.7|1843.8|1843.5|4
1669611600000|2022-11-28 05:00:00|1843.9|1843.6|1842.5|1842.2|1843.9|1843.6|1842.5|1842.2|42
1669611900000|2022-11-28 05:05:00|1842.1|1841.8|1841.8|1841.5|1842.2|1841.9|1841.5|1841.2|125
1669612200000|2022-11-28 05:10:00|1841.9|1841.6|1842.2|1841.9|1842.3|1842|1841.7|1841.4|32
1669612500000|2022-11-28 05:15:00|1842.3|1842|1841.6|1841.3|1842.3|1842|1841.3|1841|28
1669612800000|2022-11-28 05:20:00|1841.7|1841.4|1841.8|1841.5|1842|1841.7|1841.7|1841.4|19
1669613100000|2022-11-28 05:25:00|1841.9|1841.6|1841|1840.7|1841.9|1841.6|1840.9|1840.6|30
1669613400000|2022-11-28 05:30:00|1840.9|1840.6|1841.8|1841.5|1841.8|1841.5|1839.8|1839.5|149
1669613700000|2022-11-28 05:35:00|1841.7|1841.4|1841.6|1841.3|1842.3|1842|1841.6|1841.3|57
1669614000000|2022-11-28 05:40:00|1841.7|1841.4|1841.7|1841.4|1841.9|1841.6|1841.6|1841.3|25
1669614300000|2022-11-28 05:45:00|1841.6|1841.3|1841.4|1841.1|1842|1841.7|1841.3|1841|63
1669614600000|2022-11-28 05:50:00|1841.5|1841.2|1841|1840.7|1841.7|1841.4|1841|1840.7|17
1669614900000|2022-11-28 05:55:00|1840.9|1840.6|1841.7|1841.4|1841.7|1841.4|1840.6|1840.3|19
1669615200000|2022-11-28 06:00:00|1841.8|1841.5|1842.4|1842.1|1842.6|1842.3|1841.4|1841.1|52
1669615500000|2022-11-28 06:05:00|1842.3|1842|1842.4|1842.1|1842.5|1842.2|1841.7|1841.4|29
1669615800000|2022-11-28 06:10:00|1842.5|1842.2|1842.4|1842.1|1842.6|1842.3|1842.1|1841.8|17
1669616100000|2022-11-28 06:15:00|1842.5|1842.2|1843.2|1842.9|1843.3|1843|1842.5|1842.2|35
1669616400000|2022-11-28 06:20:00|1843.3|1843|1843.3|1843|1843.6|1843.3|1843|1842.7|45
1669616700000|2022-11-28 06:25:00|1843.4|1843.1|1843.1|1842.8|1843.5|1843.2|1842.8|1842.5|20
1669617000000|2022-11-28 06:30:00|1843.2|1842.9|1844.1|1843.8|1844.3|1844|1843.2|1842.9|79
1669617300000|2022-11-28 06:35:00|1844.2|1843.9|1845.1|1844.8|1845.1|1844.8|1844|1843.7|91
1669617600000|2022-11-28 06:40:00|1845|1844.7|1844.8|1844.5|1845.2|1844.9|1844.4|1844.1|42
1669617900000|2022-11-28 06:45:00|1844.9|1844.6|1845.1|1844.8|1845.1|1844.8|1844.8|1844.5|17
1669618200000|2022-11-28 06:50:00|1845|1844.7|1845|1844.7|1845.3|1845|1844.8|1844.5|56
1669618500000|2022-11-28 06:55:00|1845.1|1844.8|1845.1|1844.8|1845.2|1844.9|1844.9|1844.6|26
1669618800000|2022-11-28 07:00:00|1845.2|1844.9|1845|1844.7|1845.9|1845.6|1844.6|1844.3|127
1669619100000|2022-11-28 07:05:00|1845.1|1844.8|1844|1843.7|1845.4|1845.1|1843.8|1843.5|150
1669619400000|2022-11-28 07:10:00|1843.9|1843.6|1844.8|1844.5|1845.2|1844.9|1843.7|1843.4|91
1669619700000|2022-11-28 07:15:00|1844.9|1844.6|1846.1|1845.8|1846.3|1846|1844.8|1844.5|93
1669620000000|2022-11-28 07:20:00|1846.2|1845.9|1846.1|1845.8|1847.1|1846.8|1845.7|1845.4|130
1669620300000|2022-11-28 07:25:00|1846.2|1845.9|1846.1|1845.8|1846.7|1846.4|1845.5|1845.2|130
1669620600000|2022-11-28 07:30:00|1846.2|1845.9|1845.8|1845.5|1846.3|1846|1845.8|1845.5|51
1669620900000|2022-11-28 07:35:00|1845.9|1845.6|1845.6|1845.3|1846|1845.7|1845.3|1845|63
1669621200000|2022-11-28 07:40:00|1845.7|1845.4|1846.6|1846.3|1846.9|1846.6|1845.6|1845.3|152
1669621500000|2022-11-28 07:45:00|1846.5|1846.2|1845.6|1845.3|1846.7|1846.4|1845.5|1845.2|72
1669621800000|2022-11-28 07:50:00|1845.7|1845.4|1845.2|1844.9|1846.3|1846|1845.2|1844.9|96
1669622100000|2022-11-28 07:55:00|1845.3|1845|1844.9|1844.6|1845.9|1845.6|1844.7|1844.4|78
1669622400000|2022-11-28 08:00:00|1844.8|1844.5|1844.9|1844.6|1845.8|1845.5|1844.3|1844|313
1669622700000|2022-11-28 08:05:00|1845|1844.7|1847.5|1847.2|1847.7|1847.4|1844.7|1844.4|356
1669623000000|2022-11-28 08:10:00|1847.4|1847.1|1847.9|1847.6|1848.3|1848|1847.1|1846.8|232
1669623300000|2022-11-28 08:15:00|1847.8|1847.5|1848.6|1848.3|1848.9|1848.6|1847.6|1847.3|157
1669623600000|2022-11-28 08:20:00|1848.5|1848.2|1849|1848.7|1849.4|1849.1|1848.2|1847.9|150
1669623900000|2022-11-28 08:25:00|1848.9|1848.6|1850.3|1850|1850.6|1850.3|1848.9|1848.6|268
1669624200000|2022-11-28 08:30:00|1850.4|1850.1|1849.1|1848.8|1850.5|1850.2|1848.8|1848.5|257
1669624500000|2022-11-28 08:35:00|1849|1848.7|1847.2|1846.9|1849.3|1849|1847.2|1846.9|326
1669624800000|2022-11-28 08:40:00|1847.3|1847|1847.9|1847.6|1848.7|1848.4|1846.9|1846.6|152
1669625100000|2022-11-28 08:45:00|1847.8|1847.5|1846.2|1845.9|1847.9|1847.6|1845.9|1845.6|222
1669625400000|2022-11-28 08:50:00|1846.1|1845.8|1847.6|1847.3|1847.7|1847.4|1846.1|1845.8|202
1669625700000|2022-11-28 08:55:00|1847.5|1847.2|1846.8|1846.5|1847.8|1847.5|1846.7|1846.4|174
1669626000000|2022-11-28 09:00:00|1846.7|1846.4|1846.2|1845.9|1847.8|1847.5|1845.4|1845.1|343
1669626300000|2022-11-28 09:05:00|1846.3|1846|1846|1845.7|1846.5|1846.2|1845.1|1844.8|328
1669626600000|2022-11-28 09:10:00|1845.9|1845.6|1845.5|1845.2|1846.6|1846.3|1845|1844.7|253
1669626900000|2022-11-28 09:15:00|1845.4|1845.1|1847.1|1846.8|1847.2|1846.9|1845.3|1845|142
1669627200000|2022-11-28 09:20:00|1847|1846.7|1847|1846.7|1847.6|1847.3|1846.4|1846.1|175
1669627500000|2022-11-28 09:25:00|1847.1|1846.8|1844.8|1844.5|1847.2|1846.9|1844.7|1844.4|179
1669627800000|2022-11-28 09:30:00|1844.7|1844.4|1844|1843.7|1845|1844.7|1843.7|1843.4|309
1669628100000|2022-11-28 09:35:00|1843.8|1843.5|1845.2|1844.9|1845.7|1845.4|1843.2|1842.9|260
1669628400000|2022-11-28 09:40:00|1845.1|1844.8|1844.3|1844|1845.4|1845.1|1844.1|1843.8|255
1669628700000|2022-11-28 09:45:00|1844.2|1843.9|1841.4|1841.1|1844.3|1844|1840.7|1840.4|298
1669629000000|2022-11-28 09:50:00|1841.3|1841|1840.2|1839.9|1842.3|1842|1840.1|1839.8|244
1669629300000|2022-11-28 09:55:00|1840.3|1840|1839.7|1839.4|1841.1|1840.8|1838.6|1838.3|470
1669629600000|2022-11-28 10:00:00|1839.6|1839.3|1839.6|1839.3|1839.8|1839.5|1838.5|1838.2|206
1669629900000|2022-11-28 10:05:00|1839.5|1839.2|1841.2|1840.9|1841.2|1840.9|1839.5|1839.2|127
1669630200000|2022-11-28 10:10:00|1841.3|1841|1840.7|1840.4|1841.6|1841.3|1840.4|1840.1|141
1669630500000|2022-11-28 10:15:00|1840.6|1840.3|1841.3|1841|1841.7|1841.4|1840.4|1840.1|156
1669630800000|2022-11-28 10:20:00|1841.4|1841.1|1842.6|1842.3|1842.9|1842.6|1841.2|1840.9|128
1669631100000|2022-11-28 10:25:00|1842.7|1842.4|1842.9|1842.6|1843.1|1842.8|1842.4|1842.1|96
1669631400000|2022-11-28 10:30:00|1842.8|1842.5|1842.8|1842.5|1843.5|1843.2|1842.5|1842.2|172
1669631700000|2022-11-28 10:35:00|1842.9|1842.6|1842.2|1841.9|1843.3|1843|1841.8|1841.5|146
1669632000000|2022-11-28 10:40:00|1842.1|1841.8|1843.6|1843.3|1844|1843.7|1842.1|1841.8|100
1669632300000|2022-11-28 10:45:00|1843.5|1843.2|1842.1|1841.8|1843.5|1843.2|1842.1|1841.8|113
1669632600000|2022-11-28 10:50:00|1842.2|1841.9|1841.5|1841.2|1842.7|1842.4|1841.2|1840.9|101
1669632900000|2022-11-28 10:55:00|1841.3|1841|1842.3|1842|1842.3|1842|1841|1840.7|125
1669633200000|2022-11-28 11:00:00|1842.2|1841.9|1842.5|1842.2|1842.5|1842.2|1840.9|1840.6|138
1669633500000|2022-11-28 11:05:00|1842.6|1842.3|1844.1|1843.8|1844.5|1844.2|1842.5|1842.2|179
1669633800000|2022-11-28 11:10:00|1844.2|1843.9|1844.4|1844.1|1844.9|1844.6|1844|1843.7|152
1669634100000|2022-11-28 11:15:00|1844.5|1844.2|1843.7|1843.4|1844.7|1844.4|1843.6|1843.3|90
1669634400000|2022-11-28 11:20:00|1843.8|1843.5|1843.2|1842.9|1844.2|1843.9|1843|1842.7|107
1669634700000|2022-11-28 11:25:00|1843.1|1842.8|1843.1|1842.8|1843.6|1843.3|1842.7|1842.4|177
1669635000000|2022-11-28 11:30:00|1843.2|1842.9|1843.1|1842.8|1843.8|1843.5|1842.7|1842.4|79
1669635300000|2022-11-28 11:35:00|1843|1842.7|1842|1841.7|1843.9|1843.6|1841.4|1841.1|205
1669635600000|2022-11-28 11:40:00|1842.1|1841.8|1841|1840.7|1842.2|1841.9|1840.6|1840.3|212
1669635900000|2022-11-28 11:45:00|1840.9|1840.6|1841.1|1840.8|1841.2|1840.9|1840.3|1840|203
1669636200000|2022-11-28 11:50:00|1841.2|1840.9|1841.2|1840.9|1841.4|1841.1|1840.6|1840.3|141
1669636500000|2022-11-28 11:55:00|1841.3|1841|1843.1|1842.8|1843.2|1842.9|1841.1|1840.8|423
1669636800000|2022-11-28 12:00:00|1843.2|1842.9|1842.2|1841.9|1843.9|1843.6|1842.1|1841.8|296
1669637100000|2022-11-28 12:05:00|1842.1|1841.8|1843.6|1843.3|1843.7|1843.4|1842.1|1841.8|150
1669637400000|2022-11-28 12:10:00|1843.7|1843.4|1843.9|1843.6|1844.1|1843.8|1843.4|1843.1|68
1669637700000|2022-11-28 12:15:00|1844|1843.7|1843.9|1843.6|1844.5|1844.2|1843.6|1843.3|115
1669638000000|2022-11-28 12:20:00|1843.8|1843.5|1844.6|1844.3|1844.7|1844.4|1843.7|1843.4|106
1669638300000|2022-11-28 12:25:00|1844.7|1844.4|1843.5|1843.2|1844.8|1844.5|1843.3|1843|117
1669638600000|2022-11-28 12:30:00|1843.4|1843.1|1843.4|1843.1|1843.6|1843.3|1842.7|1842.4|105
1669638900000|2022-11-28 12:35:00|1843.3|1843|1843.9|1843.6|1844.2|1843.9|1842.9|1842.6|161
1669639200000|2022-11-28 12:40:00|1843.8|1843.5|1843.9|1843.6|1844.4|1844.1|1843.7|1843.4|42
1669639500000|2022-11-28 12:45:00|1844|1843.7|1843.7|1843.4|1844.4|1844.1|1843.5|1843.2|133
1669639800000|2022-11-28 12:50:00|1843.6|1843.3|1843.3|1843|1843.7|1843.4|1843.1|1842.8|198
1669640100000|2022-11-28 12:55:00|1843.4|1843.1|1843.6|1843.3|1844.3|1844|1843.4|1843.1|104
1669640400000|2022-11-28 13:00:00|1843.5|1843.2|1842.7|1842.4|1843.7|1843.4|1842.3|1842|254
1669640700000|2022-11-28 13:05:00|1842.6|1842.3|1843.9|1843.6|1844.4|1844.1|1842.6|1842.3|356
1669641000000|2022-11-28 13:10:00|1843.8|1843.5|1844|1843.7|1845.1|1844.8|1843.7|1843.4|361
1669641300000|2022-11-28 13:15:00|1843.8|1843.5|1842.7|1842.4|1843.9|1843.6|1842.7|1842.4|310
1669641600000|2022-11-28 13:20:00|1842.6|1842.3|1842.8|1842.5|1843.1|1842.8|1841.6|1841.3|399
1669641900000|2022-11-28 13:25:00|1842.7|1842.4|1843.8|1843.5|1843.9|1843.6|1842.3|1842|258
1669642200000|2022-11-28 13:30:00|1843.9|1843.6|1845|1844.7|1845.2|1844.9|1843.7|1843.4|281
1669642500000|2022-11-28 13:35:00|1845.1|1844.8|1845.4|1845.1|1845.9|1845.6|1844.6|1844.3|236
1669642800000|2022-11-28 13:40:00|1845.5|1845.2|1845.3|1845|1845.8|1845.5|1844.7|1844.4|241
1669643100000|2022-11-28 13:45:00|1845.4|1845.1|1845.6|1845.3|1845.6|1845.3|1844.8|1844.5|272
1669643400000|2022-11-28 13:50:00|1845.5|1845.2|1845.4|1845.1|1846.5|1846.2|1845.3|1845|419
1669643700000|2022-11-28 13:55:00|1845.3|1845|1845.2|1844.9|1845.8|1845.5|1844.7|1844.4|316
1669644000000|2022-11-28 14:00:00|1845.3|1845|1843.4|1843.1|1845.4|1845.1|1843.1|1842.8|462
1669644300000|2022-11-28 14:05:00|1843.3|1843|1842.6|1842.3|1843.3|1843|1841.9|1841.6|286
1669644600000|2022-11-28 14:10:00|1842.7|1842.4|1843.7|1843.4|1843.9|1843.6|1842.7|1842.4|198
1669644900000|2022-11-28 14:15:00|1843.8|1843.5|1842.2|1841.9|1843.8|1843.5|1841.9|1841.6|269
1669645200000|2022-11-28 14:20:00|1842.1|1841.8|1842|1841.7|1842.3|1842|1841.1|1840.8|452
1669645500000|2022-11-28 14:25:00|1841.8|1841.5|1842.5|1842.2|1843.3|1843|1841.7|1841.4|579
1669645800000|2022-11-28 14:30:00|1842.6|1842.3|1848.9|1848.6|1850.6|1850.3|1841.5|1841.2|8627
1669646100000|2022-11-28 14:35:00|1848.8|1848.5|1847.3|1847|1850.4|1850.1|1846.8|1846.5|3721
1669646400000|2022-11-28 14:40:00|1847.4|1847.1|1843.6|1843.3|1847.4|1847.1|1842.8|1842.5|3867
1669646700000|2022-11-28 14:45:00|1843.4|1843.1|1844.1|1843.8|1845.9|1845.6|1842.6|1842.3|2316
1669647000000|2022-11-28 14:50:00|1844|1843.7|1842.9|1842.6|1845.2|1844.9|1842.1|1841.8|1365
1669647300000|2022-11-28 14:55:00|1842.5|1842.2|1842.4|1842.1|1843.3|1843|1840.2|1839.9|1701
1669647600000|2022-11-28 15:00:00|1842.2|1841.9|1842.5|1842.2|1843.1|1842.8|1839.8|1839.5|2488
1669647900000|2022-11-28 15:05:00|1842.6|1842.3|1843.1|1842.8|1844.1|1843.8|1841.4|1841.1|2258
1669648200000|2022-11-28 15:10:00|1843.2|1842.9|1844.8|1844.5|1844.9|1844.6|1841.1|1840.8|1629
1669648500000|2022-11-28 15:15:00|1844.7|1844.4|1846.2|1845.9|1846.4|1846.1|1843.8|1843.5|1726
1669648800000|2022-11-28 15:20:00|1846.1|1845.8|1841.8|1841.5|1846.6|1846.3|1840.3|1840|2577
1669649100000|2022-11-28 15:25:00|1841.7|1841.4|1843.2|1842.9|1843.5|1843.2|1839.2|1838.9|2785
1669649400000|2022-11-28 15:30:00|1842.9|1842.6|1843|1842.7|1846.4|1846.1|1842.1|1841.8|2512
1669649700000|2022-11-28 15:35:00|1842.9|1842.6|1842.5|1842.2|1844.2|1843.9|1842.1|1841.8|1054
1669650000000|2022-11-28 15:40:00|1842.3|1842|1841.5|1841.2|1843.7|1843.4|1841.3|1841|1381
1669650300000|2022-11-28 15:45:00|1841.3|1841|1839.3|1839|1841.6|1841.3|1838.6|1838.3|1800
1669650600000|2022-11-28 15:50:00|1839.2|1838.9|1836.2|1835.9|1839.2|1838.9|1834.6|1834.3|2631
1669650900000|2022-11-28 15:55:00|1836.1|1835.8|1834.5|1834.2|1837.1|1836.8|1834.3|1834|1495
1669651200000|2022-11-28 16:00:00|1834.4|1834.1|1835.8|1835.5|1837.2|1836.9|1834.3|1834|1512
1669651500000|2022-11-28 16:05:00|1835.6|1835.3|1836.1|1835.8|1836.6|1836.3|1833.8|1833.5|1445
1669651800000|2022-11-28 16:10:00|1836|1835.7|1836.6|1836.3|1837.2|1836.9|1835|1834.7|1074
1669652100000|2022-11-28 16:15:00|1836.5|1836.2|1835.3|1835|1837.6|1837.3|1835.3|1835|819
1669652400000|2022-11-28 16:20:00|1835.4|1835.1|1835|1834.7|1836.1|1835.8|1834.3|1834|705
1669652700000|2022-11-28 16:25:00|1834.9|1834.6|1836|1835.7|1836.6|1836.3|1834.8|1834.5|1308
1669653000000|2022-11-28 16:30:00|1836.1|1835.8|1836.3|1836|1837.2|1836.9|1835.5|1835.2|1244
1669653300000|2022-11-28 16:35:00|1836.1|1835.8|1837.3|1837|1837.6|1837.3|1835.5|1835.2|787
1669653600000|2022-11-28 16:40:00|1837.4|1837.1|1837.2|1836.9|1839.3|1839|1835.9|1835.6|1351
1669653900000|2022-11-28 16:45:00|1837.3|1837|1838.3|1838|1838.9|1838.6|1837.2|1836.9|1167
1669654200000|2022-11-28 16:50:00|1838.4|1838.1|1838.6|1838.3|1839.1|1838.8|1838|1837.7|686
1669654500000|2022-11-28 16:55:00|1838.7|1838.4|1838.1|1837.8|1839.7|1839.4|1837.9|1837.6|919
1669654800000|2022-11-28 17:00:00|1838|1837.7|1834.9|1834.6|1840.2|1839.9|1831.5|1831.2|2973
1669655100000|2022-11-28 17:05:00|1834.8|1834.5|1834.7|1834.4|1840.7|1840.4|1834.4|1834.1|2207
1669655400000|2022-11-28 17:10:00|1834.6|1834.3|1835.9|1835.6|1836.5|1836.2|1834.4|1834.1|1071
1669655700000|2022-11-28 17:15:00|1835.8|1835.5|1839.4|1839.1|1839.7|1839.4|1835.7|1835.4|1165
1669656000000|2022-11-28 17:20:00|1839.5|1839.2|1838.8|1838.5|1840.3|1840|1838.8|1838.5|1140
1669656300000|2022-11-28 17:25:00|1838.7|1838.4|1837.9|1837.6|1840|1839.7|1837.8|1837.5|882
1669656600000|2022-11-28 17:30:00|1838|1837.7|1838.8|1838.5|1840|1839.7|1838|1837.7|1148
1669656900000|2022-11-28 17:35:00|1838.7|1838.4|1840|1839.7|1841|1840.7|1838.6|1838.3|817
1669657200000|2022-11-28 17:40:00|1839.9|1839.6|1837.8|1837.5|1840.3|1840|1837.8|1837.5|572
1669657500000|2022-11-28 17:45:00|1837.9|1837.6|1836.5|1836.2|1838.9|1838.6|1836.4|1836.1|762
1669657800000|2022-11-28 17:50:00|1836.6|1836.3|1832.7|1832.4|1836.7|1836.4|1832.2|1831.9|2436
1669658100000|2022-11-28 17:55:00|1832.6|1832.3|1832.4|1832.1|1833.8|1833.5|1832.1|1831.8|576
1669658400000|2022-11-28 18:00:00|1832.3|1832|1833.7|1833.4|1833.8|1833.5|1832|1831.7|725
1669658700000|2022-11-28 18:05:00|1833.8|1833.5|1831.9|1831.6|1834|1833.7|1831.7|1831.4|784
1669659000000|2022-11-28 18:10:00|1832|1831.7|1832.6|1832.3|1832.7|1832.4|1830.6|1830.3|1232
1669659300000|2022-11-28 18:15:00|1832.3|1832|1832.8|1832.5|1833.3|1833|1831.8|1831.5|560
1669659600000|2022-11-28 18:20:00|1832.9|1832.6|1832.3|1832|1833.3|1833|1831.9|1831.6|1257
1669659900000|2022-11-28 18:25:00|1832.4|1832.1|1831.9|1831.6|1833.2|1832.9|1831.5|1831.2|616
1669660200000|2022-11-28 18:30:00|1831.7|1831.4|1829.7|1829.4|1832.1|1831.8|1829.7|1829.4|845
1669660500000|2022-11-28 18:35:00|1829.8|1829.5|1830.6|1830.3|1831.4|1831.1|1829.5|1829.2|690
1669660800000|2022-11-28 18:40:00|1830.5|1830.2|1828.5|1828.2|1831.1|1830.8|1828.5|1828.2|710
1669661100000|2022-11-28 18:45:00|1828.4|1828.1|1828.2|1827.9|1829.3|1829|1828.2|1827.9|1160
1669661400000|2022-11-28 18:50:00|1828.1|1827.8|1827.8|1827.5|1829|1828.7|1827.2|1826.9|1067
1669661700000|2022-11-28 18:55:00|1827.7|1827.4|1826.2|1825.9|1828.2|1827.9|1825.3|1825|1833
1669662000000|2022-11-28 19:00:00|1826|1825.7|1825.4|1825.1|1827|1826.7|1824.9|1824.6|1268
1669662300000|2022-11-28 19:05:00|1825.5|1825.2|1822.7|1822.4|1826.1|1825.8|1822.5|1822.2|2020
1669662600000|2022-11-28 19:10:00|1822.8|1822.5|1822.9|1822.6|1823.5|1823.2|1822.3|1822|1532
1669662900000|2022-11-28 19:15:00|1822.8|1822.5|1822|1821.7|1823.5|1823.2|1821.8|1821.5|1163
1669663200000|2022-11-28 19:20:00|1822.1|1821.8|1822.3|1822|1822.4|1822.1|1820.9|1820.6|1423
1669663500000|2022-11-28 19:25:00|1822.2|1821.9|1821.7|1821.4|1822.5|1822.2|1821.4|1821.1|911
1669663800000|2022-11-28 19:30:00|1821.6|1821.3|1822.2|1821.9|1822.7|1822.4|1820.5|1820.2|1153
1669664100000|2022-11-28 19:35:00|1822.1|1821.8|1822.8|1822.5|1823.5|1823.2|1822|1821.7|803
1669664400000|2022-11-28 19:40:00|1822.9|1822.6|1824|1823.7|1824.1|1823.8|1822.7|1822.4|914
1669664700000|2022-11-28 19:45:00|1823.9|1823.6|1822.6|1822.3|1824.1|1823.8|1822.3|1822|703
1669665000000|2022-11-28 19:50:00|1822.5|1822.2|1822.8|1822.5|1823|1822.7|1822.2|1821.9|753
1669665300000|2022-11-28 19:55:00|1822.9|1822.6|1821.4|1821.1|1823.5|1823.2|1821.1|1820.8|1093
1669665600000|2022-11-28 20:00:00|1821.5|1821.2|1821|1820.7|1821.8|1821.5|1820.4|1820.1|1493
1669665900000|2022-11-28 20:05:00|1821.1|1820.8|1819.4|1819.1|1821.1|1820.8|1819.4|1819.1|1299
1669666200000|2022-11-28 20:10:00|1819.5|1819.2|1817.2|1816.9|1819.6|1819.3|1816.8|1816.5|1741
1669666500000|2022-11-28 20:15:00|1817.3|1817|1816|1815.7|1817.4|1817.1|1815.4|1815.1|1358
1669666800000|2022-11-28 20:20:00|1816.1|1815.8|1814.9|1814.6|1817.1|1816.8|1814.9|1814.6|962
1669667100000|2022-11-28 20:25:00|1815|1814.7|1814|1813.7|1815|1814.7|1813.9|1813.6|1407
1669667400000|2022-11-28 20:30:00|1814.1|1813.8|1814|1813.7|1815|1814.7|1813.6|1813.3|2889
1669667700000|2022-11-28 20:35:00|1814.1|1813.8|1816.5|1816.2|1816.6|1816.3|1814.1|1813.8|2352
1669668000000|2022-11-28 20:40:00|1816.4|1816.1|1818.2|1817.9|1818.5|1818.2|1815.9|1815.6|2164
1669668300000|2022-11-28 20:45:00|1818.3|1818|1814.9|1814.6|1818.6|1818.3|1814.9|1814.6|2523
1669668600000|2022-11-28 20:50:00|1815.3|1815|1818.8|1818.5|1818.8|1818.5|1815.1|1814.8|2917
1669668900000|2022-11-28 20:55:00|1818.2|1817.9|1818.8|1818.5|1820.3|1820|1817.9|1817.6|8621
1669669200000|2022-11-28 21:00:00|1818.3|1818|1819.7|1819.4|1819.9|1819.6|1818.1|1817.8|3992
1669669500000|2022-11-28 21:05:00|1819.6|1819.3|1820.4|1820.1|1820.7|1820.4|1819.5|1819.2|1710
1669669800000|2022-11-28 21:10:00|1820.5|1820.2|1820.7|1820.4|1821.8|1821.5|1820.5|1820.2|900
1669670100000|2022-11-28 21:15:00|1820.5|1820.2|1820.5|1820.2|1820.9|1820.6|1820.2|1819.9|411
1669670400000|2022-11-28 21:20:00|1820.6|1820.3|1820.4|1820.1|1820.9|1820.6|1820.3|1820|215
1669670700000|2022-11-28 21:25:00|1820.5|1820.2|1820.4|1820.1|1820.7|1820.4|1820.3|1820|107
1669671000000|2022-11-28 21:30:00|1820.3|1820|1820.7|1820.4|1820.7|1820.4|1820.2|1819.9|77
1669671300000|2022-11-28 21:35:00|1820.8|1820.5|1820.3|1820|1820.9|1820.6|1820|1819.7|212
1669671600000|2022-11-28 21:40:00|1820.4|1820.1|1820.6|1820.3|1820.7|1820.4|1820.2|1819.9|120
1669671900000|2022-11-28 21:45:00|1820.7|1820.4|1821.4|1821.1|1821.7|1821.4|1820.6|1820.3|263
1669672200000|2022-11-28 21:50:00|1821.5|1821.2|1821.6|1821.3|1821.6|1821.3|1821.2|1820.9|114
1669672500000|2022-11-28 21:55:00|1821.4|1821.1|1821.5|1820.7|1821.6|1821.3|1820.9|1820.3|164
1669672800000|2022-11-28 22:00:00|1821.4|1820.6|1821.2|1820.4|1821.4|1820.6|1821.1|1820.3|0
1669673100000|2022-11-28 22:05:00|1821.3|1820.5|1821.2|1820.4|1821.3|1820.5|1821|1820.2|0
1669673400000|2022-11-28 22:10:00|1821.1|1820.3|1821.1|1820.3|1821.1|1820.3|1821.1|1820.3|0
1669673700000|2022-11-28 22:15:00|1821|1820.2|1821.4|1820.6|1821.4|1820.6|1821|1820.2|0
1669674000000|2022-11-28 22:20:00|1821.2|1820.4|1820.7|1819.9|1821.5|1820.7|1820.7|1819.9|0
1669674300000|2022-11-28 22:25:00|1820.8|1820|1820.7|1819.9|1821.1|1820.3|1820.5|1819.7|0
1669674600000|2022-11-28 22:30:00|1821|1820.2|1820.9|1820.1|1821|1820.2|1820.6|1819.8|0
1669674900000|2022-11-28 22:35:00|1820.8|1820|1820.9|1820.1|1821|1820.2|1820.7|1819.9|0
1669675200000|2022-11-28 22:40:00|1820.8|1820|1820.7|1819.9|1820.8|1820|1820.7|1819.9|0
1669675500000|2022-11-28 22:45:00|1820.8|1820|1820.6|1819.8|1820.8|1820|1820.6|1819.8|0
1669675800000|2022-11-28 22:50:00|1820.7|1819.9|1820.7|1819.9|1820.7|1819.9|1820.5|1819.7|0
1669676100000|2022-11-28 22:55:00|1820.6|1819.8|1820.9|1820.1|1820.9|1820.1|1820.6|1819.8|0
1669676400000|2022-11-28 23:00:00|1821.4|1820.6|1820.7|1820.4|1821.7|1821.4|1820.2|1819.9|222
1669676700000|2022-11-28 23:05:00|1820.9|1820.6|1820.8|1820.5|1821.1|1820.8|1820.8|1820.5|39
1669677000000|2022-11-28 23:10:00|1820.9|1820.6|1820.3|1820|1820.9|1820.6|1820.2|1819.9|76
1669677300000|2022-11-28 23:15:00|1820.2|1819.9|1821.1|1820.8|1821.2|1820.9|1820.2|1819.9|42
1669677600000|2022-11-28 23:20:00|1821.2|1820.9|1821.1|1820.8|1821.4|1821.1|1820.9|1820.6|15
1669677900000|2022-11-28 23:25:00|1821.2|1820.9|1821.1|1820.8|1821.5|1821.2|1820.5|1820.2|67
1669678200000|2022-11-28 23:30:00|1821.3|1821|1820.4|1820.1|1821.4|1821.1|1820.4|1820.1|36
1669678500000|2022-11-28 23:35:00|1820.5|1820.2|1820.8|1820.5|1821.1|1820.8|1820.3|1820|43
1669678800000|2022-11-28 23:40:00|1820.9|1820.6|1821.2|1820.9|1821.6|1821.3|1820.5|1820.2|44
1669679100000|2022-11-28 23:45:00|1821.3|1821|1820.6|1820.3|1821.4|1821.1|1820.5|1820.2|36
1669679400000|2022-11-28 23:50:00|1820.7|1820.4|1821.1|1820.8|1821.2|1820.9|1820.6|1820.3|21
1669679700000|2022-11-28 23:55:00|1821.2|1820.9|1820.8|1820.5|1821.4|1821.1|1820.8|1820.5|17
1669680000000|2022-11-29 00:00:00|1820.9|1820.6|1820.2|1819.9|1821.2|1820.9|1819.7|1819.4|118
1669680300000|2022-11-29 00:05:00|1820.3|1820|1820.5|1820.2|1821.1|1820.8|1820.2|1819.9|51
1669680600000|2022-11-29 00:10:00|1820.4|1820.1|1820.6|1820.3|1820.9|1820.6|1820.2|1819.9|33
1669680900000|2022-11-29 00:15:00|1820.7|1820.4|1821.4|1821.1|1821.4|1821.1|1820.3|1820|117
1669681200000|2022-11-29 00:20:00|1821.5|1821.2|1822|1821.7|1822|1821.7|1821|1820.7|44
1669681500000|2022-11-29 00:25:00|1822.1|1821.8|1822.1|1821.8|1822.4|1822.1|1821.9|1821.6|41
1669681800000|2022-11-29 00:30:00|1822.2|1821.9|1822.2|1821.9|1822.3|1822|1822|1821.7|42
1669682100000|2022-11-29 00:35:00|1822.3|1822|1822.6|1822.3|1823|1822.7|1822.2|1821.9|76
1669682400000|2022-11-29 00:40:00|1822.7|1822.4|1822.4|1822.1|1822.7|1822.4|1822.3|1822|37
1669682700000|2022-11-29 00:45:00|1822.5|1822.2|1822.3|1822|1822.6|1822.3|1822.2|1821.9|23
1669683000000|2022-11-29 00:50:00|1822.4|1822.1|1822.7|1822.4|1823|1822.7|1822.3|1822|38
1669683300000|2022-11-29 00:55:00|1822.6|1822.3|1822.3|1822|1822.9|1822.6|1822.1|1821.8|44
1669683600000|2022-11-29 01:00:00|1822.4|1822.1|1822.4|1822.1|1822.6|1822.3|1822.2|1821.9|63
1669683900000|2022-11-29 01:05:00|1822.3|1822|1822.9|1822.6|1823.1|1822.8|1822.3|1822|43
1669684200000|2022-11-29 01:10:00|1822.8|1822.5|1823|1822.7|1823.2|1822.9|1822.8|1822.5|48
1669684500000|2022-11-29 01:15:00|1823.1|1822.8|1822.6|1822.3|1823.3|1823|1822.6|1822.3|136
1669684800000|2022-11-29 01:20:00|1822.7|1822.4|1822.6|1822.3|1822.8|1822.5|1822.3|1822|71
1669685100000|2022-11-29 01:25:00|1822.7|1822.4|1822.8|1822.5|1823.2|1822.9|1822.6|1822.3|122
1669685400000|2022-11-29 01:30:00|1822.9|1822.6|1822|1821.7|1823.4|1823.1|1821.7|1821.4|143
1669685700000|2022-11-29 01:35:00|1822.1|1821.8|1822.5|1822.2|1822.7|1822.4|1821.8|1821.5|82
1669686000000|2022-11-29 01:40:00|1822.4|1822.1|1823.5|1823.2|1823.7|1823.4|1822.2|1821.9|132
1669686300000|2022-11-29 01:45:00|1823.6|1823.3|1823.8|1823.5|1824|1823.7|1823.4|1823.1|174
1669686600000|2022-11-29 01:50:00|1823.7|1823.4|1824|1823.7|1824.4|1824.1|1823.6|1823.3|65
1669686900000|2022-11-29 01:55:00|1824.1|1823.8|1824.4|1824.1|1824.6|1824.3|1823.9|1823.6|59
1669687200000|2022-11-29 02:00:00|1824.3|1824|1824.1|1823.8|1824.5|1824.2|1823.8|1823.5|61
1669687500000|2022-11-29 02:05:00|1824|1823.7|1824.2|1823.9|1824.4|1824.1|1824|1823.7|43
1669687800000|2022-11-29 02:10:00|1824.3|1824|1824.1|1823.8|1824.5|1824.2|1824.1|1823.8|42
1669688100000|2022-11-29 02:15:00|1824.2|1823.9|1824.1|1823.8|1824.5|1824.2|1823.9|1823.6|61
1669688400000|2022-11-29 02:20:00|1824.2|1823.9|1824.4|1824.1|1824.7|1824.4|1824.1|1823.8|74
1669688700000|2022-11-29 02:25:00|1824.5|1824.2|1824.5|1824.2|1824.5|1824.2|1824.3|1824|43
1669689000000|2022-11-29 02:30:00|1824.6|1824.3|1824.5|1824.2|1825.1|1824.8|1824.3|1824|70
1669689300000|2022-11-29 02:35:00|1824.6|1824.3|1824.3|1824|1824.8|1824.5|1824.3|1824|29
1669689600000|2022-11-29 02:40:00|1824.4|1824.1|1824.6|1824.3|1824.9|1824.6|1824.4|1824.1|23
1669689900000|2022-11-29 02:45:00|1824.7|1824.4|1824.2|1823.9|1824.8|1824.5|1824|1823.7|19
1669690200000|2022-11-29 02:50:00|1824.3|1824|1823.8|1823.5|1824.4|1824.1|1823.7|1823.4|18
1669690500000|2022-11-29 02:55:00|1823.9|1823.6|1823.9|1823.6|1824.2|1823.9|1823.8|1823.5|24
1669690800000|2022-11-29 03:00:00|1824|1823.7|1824.2|1823.9|1824.3|1824|1823.6|1823.3|33
1669691100000|2022-11-29 03:05:00|1824.1|1823.8|1824.4|1824.1|1824.5|1824.2|1824.1|1823.8|14
1669691400000|2022-11-29 03:10:00|1824.5|1824.2|1824.7|1824.4|1824.7|1824.4|1824.3|1824|18
1669691700000|2022-11-29 03:15:00|1824.8|1824.5|1825.8|1825.5|1825.8|1825.5|1824.7|1824.4|126
1669692000000|2022-11-29 03:20:00|1825.7|1825.4|1826|1825.7|1826.2|1825.9|1825.7|1825.4|102
1669692300000|2022-11-29 03:25:00|1826.1|1825.8|1826.4|1826.1|1826.8|1826.5|1825.9|1825.6|108
1669692600000|2022-11-29 03:30:00|1826.3|1826|1827|1826.7|1827|1826.7|1826.3|1826|67
1669692900000|2022-11-29 03:35:00|1826.9|1826.6|1826.1|1825.8|1827|1826.7|1825.8|1825.5|106
1669693200000|2022-11-29 03:40:00|1826|1825.7|1826.3|1826|1826.6|1826.3|1825.9|1825.6|52
1669693500000|2022-11-29 03:45:00|1826.4|1826.1|1827.1|1826.8|1827.1|1826.8|1826.4|1826.1|35
1669693800000|2022-11-29 03:50:00|1827.2|1826.9|1827.1|1826.8|1827.3|1827|1826.9|1826.6|28
1669694100000|2022-11-29 03:55:00|1827.2|1826.9|1827.3|1827|1827.3|1827|1827|1826.7|25
1669694400000|2022-11-29 04:00:00|1827.4|1827.1|1827.3|1827|1827.6|1827.3|1827.1|1826.8|50
1669694700000|2022-11-29 04:05:00|1827.2|1826.9|1827.3|1827|1827.6|1827.3|1827.1|1826.8|68
1669695000000|2022-11-29 04:10:00|1827.4|1827.1|1827.4|1827.1|1827.8|1827.5|1827.3|1827|58
1669695300000|2022-11-29 04:15:00|1827.5|1827.2|1827.5|1827.2|1827.7|1827.4|1827.2|1826.9|57
1669695600000|2022-11-29 04:20:00|1827.4|1827.1|1827.6|1827.3|1827.9|1827.6|1827.3|1827|11
1669695900000|2022-11-29 04:25:00|1827.7|1827.4|1827.8|1827.5|1828|1827.7|1827.5|1827.2|17
1669696200000|2022-11-29 04:30:00|1827.9|1827.6|1828.1|1827.8|1828.4|1828.1|1827.8|1827.5|93
1669696500000|2022-11-29 04:35:00|1828.2|1827.9|1828.3|1828|1828.6|1828.3|1828.2|1827.9|16
1669696800000|2022-11-29 04:40:00|1828.4|1828.1|1828.4|1828.1|1828.6|1828.3|1828.3|1828|21
1669697100000|2022-11-29 04:45:00|1828.5|1828.2|1828.3|1828|1828.6|1828.3|1828.2|1827.9|46
1669697400000|2022-11-29 04:50:00|1828.4|1828.1|1828.4|1828.1|1828.5|1828.2|1828.3|1828|11
1669697700000|2022-11-29 04:55:00|1828.3|1828|1828.2|1827.9|1828.6|1828.3|1828.2|1827.9|35
1669698000000|2022-11-29 05:00:00|1828.3|1828|1828.5|1828.2|1828.7|1828.4|1828.1|1827.8|78
1669698300000|2022-11-29 05:05:00|1828.4|1828.1|1828.4|1828.1|1828.6|1828.3|1828.2|1827.9|14
1669698600000|2022-11-29 05:10:00|1828.5|1828.2|1828.4|1828.1|1828.8|1828.5|1828.3|1828|16
1669698900000|2022-11-29 05:15:00|1828.3|1828|1828.7|1828.4|1828.8|1828.5|1828.2|1827.9|37
1669699200000|2022-11-29 05:20:00|1828.6|1828.3|1828.4|1828.1|1828.8|1828.5|1828.3|1828|18
1669699500000|2022-11-29 05:25:00|1828.3|1828|1828.8|1828.5|1828.9|1828.6|1828.3|1828|64
1669699800000|2022-11-29 05:30:00|1828.9|1828.6|1828|1827.7|1829|1828.7|1827.8|1827.5|51
1669700100000|2022-11-29 05:35:00|1827.9|1827.6|1827.7|1827.4|1828.2|1827.9|1827.7|1827.4|30
1669700400000|2022-11-29 05:40:00|1827.8|1827.5|1827.9|1827.6|1828|1827.7|1827.3|1827|31
1669700700000|2022-11-29 05:45:00|1828|1827.7|1828.1|1827.8|1828.2|1827.9|1827.9|1827.6|16
1669701000000|2022-11-29 05:50:00|1828|1827.7|1828.1|1827.8|1828.5|1828.2|1828|1827.7|23
1669701300000|2022-11-29 05:55:00|1828.2|1827.9|1828.2|1827.9|1828.4|1828.1|1828|1827.7|52
1669701600000|2022-11-29 06:00:00|1828.3|1828|1827.7|1827.4|1828.3|1828|1827.7|1827.4|54
1669701900000|2022-11-29 06:05:00|1827.8|1827.5|1827.6|1827.3|1827.8|1827.5|1827.4|1827.1|33
1669702200000|2022-11-29 06:10:00|1827.7|1827.4|1827.2|1826.9|1827.8|1827.5|1827|1826.7|46
1669702500000|2022-11-29 06:15:00|1827.1|1826.8|1826.7|1826.4|1827.4|1827.1|1826.5|1826.2|63
1669702800000|2022-11-29 06:20:00|1826.6|1826.3|1826.3|1826|1826.7|1826.4|1826.1|1825.8|65
1669703100000|2022-11-29 06:25:00|1826.4|1826.1|1826.9|1826.6|1827.1|1826.8|1826.4|1826.1|72
1669703400000|2022-11-29 06:30:00|1826.7|1826.4|1828.3|1828|1828.8|1828.5|1826.7|1826.4|233
1669703700000|2022-11-29 06:35:00|1828.4|1828.1|1829|1828.7|1829.2|1828.9|1828.1|1827.8|75
1669704000000|2022-11-29 06:40:00|1828.9|1828.6|1829|1828.7|1829.6|1829.3|1828.8|1828.5|75
1669704300000|2022-11-29 06:45:00|1829.1|1828.8|1828.5|1828.2|1829.4|1829.1|1828.3|1828|56
1669704600000|2022-11-29 06:50:00|1828.4|1828.1|1826.7|1826.4|1828.5|1828.2|1826.2|1825.9|125
1669704900000|2022-11-29 06:55:00|1826.6|1826.3|1827.5|1827.2|1827.6|1827.3|1826.6|1826.3|78
1669705200000|2022-11-29 07:00:00|1827.4|1827.1|1829.4|1829.1|1830.1|1829.8|1827.4|1827.1|221
1669705500000|2022-11-29 07:05:00|1829.5|1829.2|1828.9|1828.6|1830.1|1829.8|1828.7|1828.4|93
1669705800000|2022-11-29 07:10:00|1829|1828.7|1830|1829.7|1830.2|1829.9|1828.9|1828.6|103
1669706100000|2022-11-29 07:15:00|1830.1|1829.8|1830.3|1830|1830.6|1830.3|1829.5|1829.2|117
1669706400000|2022-11-29 07:20:00|1830.2|1829.9|1829.2|1828.9|1830.3|1830|1829.1|1828.8|54
1669706700000|2022-11-29 07:25:00|1829.1|1828.8|1829.5|1829.2|1829.9|1829.6|1828.9|1828.6|75
1669707000000|2022-11-29 07:30:00|1829.6|1829.3|1828.8|1828.5|1829.7|1829.4|1828.6|1828.3|110
1669707300000|2022-11-29 07:35:00|1828.7|1828.4|1829|1828.7|1829.3|1829|1828.6|1828.3|69
1669707600000|2022-11-29 07:40:00|1829.1|1828.8|1829.2|1828.9|1829.6|1829.3|1828.4|1828.1|91
1669707900000|2022-11-29 07:45:00|1829.3|1829|1829.9|1829.6|1830.3|1830|1829.2|1828.9|87
1669708200000|2022-11-29 07:50:00|1830|1829.7|1829.7|1829.4|1830.1|1829.8|1829.2|1828.9|58
1669708500000|2022-11-29 07:55:00|1829.6|1829.3|1829.7|1829.4|1830.1|1829.8|1829.5|1829.2|65
1669708800000|2022-11-29 08:00:00|1829.8|1829.5|1829.2|1828.9|1830.9|1830.6|1828.8|1828.5|349
1669709100000|2022-11-29 08:05:00|1829.1|1828.8|1829.3|1829|1830|1829.7|1828.1|1827.8|172
1669709400000|2022-11-29 08:10:00|1829.2|1828.9|1827.9|1827.6|1829.8|1829.5|1827.6|1827.3|120
1669709700000|2022-11-29 08:15:00|1828|1827.7|1829.7|1829.4|1829.8|1829.5|1827.8|1827.5|119
1669710000000|2022-11-29 08:20:00|1829.8|1829.5|1828.9|1828.6|1830.1|1829.8|1828.9|1828.6|317
1669710300000|2022-11-29 08:25:00|1828.7|1828.4|1829.7|1829.4|1829.9|1829.6|1828|1827.7|290
1669710600000|2022-11-29 08:30:00|1829.8|1829.5|1830.5|1830.2|1830.8|1830.5|1829|1828.7|184
1669710900000|2022-11-29 08:35:00|1830.6|1830.3|1830.4|1830.1|1830.9|1830.6|1830|1829.7|203
1669711200000|2022-11-29 08:40:00|1830.5|1830.2|1830.2|1829.9|1830.9|1830.6|1829.9|1829.6|276
1669711500000|2022-11-29 08:45:00|1830.1|1829.8|1831|1830.7|1831.3|1831|1830|1829.7|239
1669711800000|2022-11-29 08:50:00|1831.1|1830.8|1829.6|1829.3|1831.3|1831|1829.5|1829.2|293
1669712100000|2022-11-29 08:55:00|1829.5|1829.2|1830|1829.7|1830.4|1830.1|1829|1828.7|181
1669712400000|2022-11-29 09:00:00|1829.8|1829.5|1828.8|1828.5|1830.5|1830.2|1828.6|1828.3|217
1669712700000|2022-11-29 09:05:00|1828.9|1828.6|1827.4|1827.1|1829.6|1829.3|1827.4|1827.1|345
1669713000000|2022-11-29 09:10:00|1827.5|1827.2|1826.9|1826.6|1828.5|1828.2|1826.8|1826.5|242
1669713300000|2022-11-29 09:15:00|1827|1826.7|1827|1826.7|1827.9|1827.6|1826.8|1826.5|165
1669713600000|2022-11-29 09:20:00|1826.9|1826.6|1826.5|1826.2|1827.9|1827.6|1826.4|1826.1|178
1669713900000|2022-11-29 09:25:00|1826.6|1826.3|1826.5|1826.2|1827.2|1826.9|1826.3|1826|118
1669714200000|2022-11-29 09:30:00|1826.6|1826.3|1825.2|1824.9|1827|1826.7|1824.9|1824.6|296
1669714500000|2022-11-29 09:35:00|1825.1|1824.8|1824.8|1824.5|1825.9|1825.6|1824.8|1824.5|233
1669714800000|2022-11-29 09:40:00|1824.9|1824.6|1823.9|1823.6|1825|1824.7|1823.3|1823|280
1669715100000|2022-11-29 09:45:00|1824|1823.7|1822.4|1822.1|1824.7|1824.4|1822.4|1822.1|220
1669715400000|2022-11-29 09:50:00|1822.5|1822.2|1823.1|1822.8|1823.1|1822.8|1821.8|1821.5|205
1669715700000|2022-11-29 09:55:00|1823.2|1822.9|1823.5|1823.2|1823.9|1823.6|1823.1|1822.8|149
1669716000000|2022-11-29 10:00:00|1823.6|1823.3|1824.2|1823.9|1824.6|1824.3|1823.5|1823.2|202
1669716300000|2022-11-29 10:05:00|1824.3|1824|1824.5|1824.2|1824.5|1824.2|1823.3|1823|128
1669716600000|2022-11-29 10:10:00|1824.6|1824.3|1826.1|1825.8|1826.4|1826.1|1824.5|1824.2|149
1669716900000|2022-11-29 10:15:00|1826|1825.7|1826.3|1826|1826.6|1826.3|1826|1825.7|73
1669717200000|2022-11-29 10:20:00|1826.4|1826.1|1826.6|1826.3|1827.3|1827|1826.3|1826|104
1669717500000|2022-11-29 10:25:00|1826.7|1826.4|1826.5|1826.2|1827|1826.7|1826.2|1825.9|122
1669717800000|2022-11-29 10:30:00|1826.6|1826.3|1826.8|1826.5|1827.5|1827.2|1826.4|1826.1|83
1669718100000|2022-11-29 10:35:00|1827|1826.7|1826.9|1826.6|1827.6|1827.3|1826.7|1826.4|47
1669718400000|2022-11-29 10:40:00|1827|1826.7|1826.5|1826.2|1827.1|1826.8|1826.4|1826.1|34
1669718700000|2022-11-29 10:45:00|1826.6|1826.3|1826.5|1826.2|1827.2|1826.9|1826.2|1825.9|74
1669719000000|2022-11-29 10:50:00|1826.6|1826.3|1825.6|1825.3|1827|1826.7|1825.1|1824.8|128
1669719300000|2022-11-29 10:55:00|1825.7|1825.4|1824.8|1824.5|1825.7|1825.4|1824.7|1824.4|34
1669719600000|2022-11-29 11:00:00|1824.9|1824.6|1824.7|1824.4|1825.9|1825.6|1824.3|1824|81
1669719900000|2022-11-29 11:05:00|1824.8|1824.5|1823.9|1823.6|1824.8|1824.5|1823.7|1823.4|51
1669720200000|2022-11-29 11:10:00|1823.8|1823.5|1824.1|1823.8|1824.3|1824|1822.9|1822.6|133
1669720500000|2022-11-29 11:15:00|1824|1823.7|1823.7|1823.4|1824.8|1824.5|1823.6|1823.3|144
1669720800000|2022-11-29 11:20:00|1823.8|1823.5|1824.9|1824.6|1825.3|1825|1823.8|1823.5|87
1669721100000|2022-11-29 11:25:00|1825|1824.7|1826|1825.7|1826|1825.7|1824.8|1824.5|111
1669721400000|2022-11-29 11:30:00|1825.9|1825.6|1826.1|1825.8|1826.8|1826.5|1825.6|1825.3|111
1669721700000|2022-11-29 11:35:00|1826.2|1825.9|1825.2|1824.9|1826.8|1826.5|1825|1824.7|78
1669722000000|2022-11-29 11:40:00|1825.3|1825|1825.5|1825.2|1825.6|1825.3|1824.4|1824.1|93
1669722300000|2022-11-29 11:45:00|1825.6|1825.3|1825|1824.7|1825.6|1825.3|1824.8|1824.5|40
1669722600000|2022-11-29 11:50:00|1825.1|1824.8|1826.3|1826|1826.4|1826.1|1825.1|1824.8|56
1669722900000|2022-11-29 11:55:00|1826.4|1826.1|1827.7|1827.4|1827.7|1827.4|1826.3|1826|171
1669723200000|2022-11-29 12:00:00|1827.5|1827.2|1826.9|1826.6|1827.5|1827.2|1826.5|1826.2|79
1669723500000|2022-11-29 12:05:00|1826.8|1826.5|1826.2|1825.9|1827|1826.7|1826.1|1825.8|66
1669723800000|2022-11-29 12:10:00|1826.3|1826|1826.2|1825.9|1827|1826.7|1826.2|1825.9|105
1669724100000|2022-11-29 12:15:00|1826.1|1825.8|1826.3|1826|1826.4|1826.1|1825.8|1825.5|129
1669724400000|2022-11-29 12:20:00|1826.4|1826.1|1826|1825.7|1826.6|1826.3|1826|1825.7|104
1669724700000|2022-11-29 12:25:00|1825.9|1825.6|1824.9|1824.6|1826.6|1826.3|1824.8|1824.5|173
1669725000000|2022-11-29 12:30:00|1825|1824.7|1825.1|1824.8|1825.8|1825.5|1824.8|1824.5|109
1669725300000|2022-11-29 12:35:00|1825.2|1824.9|1824.5|1824.2|1825.2|1824.9|1824.2|1823.9|76
1669725600000|2022-11-29 12:40:00|1824.4|1824.1|1823.7|1823.4|1825|1824.7|1823.7|1823.4|102
1669725900000|2022-11-29 12:45:00|1823.8|1823.5|1824.6|1824.3|1824.7|1824.4|1823.1|1822.8|159
1669726200000|2022-11-29 12:50:00|1824.7|1824.4|1825.7|1825.4|1825.8|1825.5|1824.6|1824.3|120
1669726500000|2022-11-29 12:55:00|1825.8|1825.5|1826.5|1826.2|1826.7|1826.4|1825.6|1825.3|136
1669726800000|2022-11-29 13:00:00|1826.4|1826.1|1825.6|1825.3|1826.7|1826.4|1825.4|1825.1|308
1669727100000|2022-11-29 13:05:00|1825.7|1825.4|1824.4|1824.1|1825.9|1825.6|1824|1823.7|223
1669727400000|2022-11-29 13:10:00|1824.3|1824|1820.7|1820.4|1824.5|1824.2|1819.8|1819.5|877
1669727700000|2022-11-29 13:15:00|1820.6|1820.3|1821.8|1821.5|1822.1|1821.8|1820.1|1819.8|375
1669728000000|2022-11-29 13:20:00|1822|1821.7|1823.9|1823.6|1824|1823.7|1822|1821.7|218
1669728300000|2022-11-29 13:25:00|1824|1823.7|1822.3|1822|1824|1823.7|1822.3|1822|277
1669728600000|2022-11-29 13:30:00|1822.4|1822.1|1821.8|1821.5|1822.9|1822.6|1820.9|1820.6|336
1669728900000|2022-11-29 13:35:00|1821.9|1821.6|1820.7|1820.4|1823.8|1823.5|1819.8|1819.5|334
1669729200000|2022-11-29 13:40:00|1820.9|1820.6|1820.9|1820.6|1821.1|1820.8|1819.7|1819.4|296
1669729500000|2022-11-29 13:45:00|1820.8|1820.5|1820.2|1819.9|1821.4|1821.1|1819.9|1819.6|237
1669729800000|2022-11-29 13:50:00|1820.1|1819.8|1819|1818.7|1820.4|1820.1|1818.6|1818.3|397
1669730100000|2022-11-29 13:55:00|1818.9|1818.6|1821.4|1821.1|1821.6|1821.3|1818.8|1818.5|456
1669730400000|2022-11-29 14:00:00|1821.3|1821|1822.4|1822.1|1823|1822.7|1821|1820.7|484
1669730700000|2022-11-29 14:05:00|1822.5|1822.2|1823.1|1822.8|1824|1823.7|1822|1821.7|340
1669731000000|2022-11-29 14:10:00|1823|1822.7|1823.3|1823|1823.7|1823.4|1822.5|1822.2|342
1669731300000|2022-11-29 14:15:00|1823.2|1822.9|1821.3|1821|1823.3|1823|1820.8|1820.5|429
1669731600000|2022-11-29 14:20:00|1821.4|1821.1|1820.6|1820.3|1821.5|1821.2|1819.9|1819.6|487
1669731900000|2022-11-29 14:25:00|1820.7|1820.4|1819.5|1819.2|1821.2|1820.9|1818.6|1818.3|794
1669732200000|2022-11-29 14:30:00|1820.4|1820.1|1823.8|1823.5|1824.7|1824.4|1819.9|1819.6|7624
1669732500000|2022-11-29 14:35:00|1824.1|1823.8|1823.6|1823.3|1825.4|1825.1|1822.3|1822|3290
1669732800000|2022-11-29 14:40:00|1824|1823.7|1826|1825.7|1828.3|1828|1823.8|1823.5|3825
1669733100000|2022-11-29 14:45:00|1825.9|1825.6|1825.6|1825.3|1827.8|1827.5|1824.8|1824.5|2997
1669733400000|2022-11-29 14:50:00|1825.7|1825.4|1827.1|1826.8|1828.3|1828|1825.1|1824.8|1701
1669733700000|2022-11-29 14:55:00|1827.2|1826.9|1827.6|1827.3|1829.3|1829|1825.3|1825|1692
1669734000000|2022-11-29 15:00:00|1827.7|1827.4|1828.5|1828.2|1830.9|1830.6|1827.5|1827.2|2361
1669734300000|2022-11-29 15:05:00|1828.7|1828.4|1831.6|1831.3|1832.7|1832.4|1828.1|1827.8|2840
1669734600000|2022-11-29 15:10:00|1831.7|1831.4|1829.4|1829.1|1833|1832.7|1827.8|1827.5|2326
1669734900000|2022-11-29 15:15:00|1829.5|1829.2|1832.1|1831.8|1833.4|1833.1|1829.3|1829|1867
1669735200000|2022-11-29 15:20:00|1832.3|1832|1833|1832.7|1834.2|1833.9|1831.8|1831.5|1649
1669735500000|2022-11-29 15:25:00|1833.1|1832.8|1834.9|1834.6|1835.5|1835.2|1832.4|1832.1|2460
1669735800000|2022-11-29 15:30:00|1835|1834.7|1835|1834.7|1836.4|1836.1|1834.2|1833.9|2789
1669736100000|2022-11-29 15:35:00|1834.9|1834.6|1833.5|1833.2|1835.1|1834.8|1833.4|1833.1|1333
1669736400000|2022-11-29 15:40:00|1833.6|1833.3|1831.8|1831.5|1833.7|1833.4|1831.5|1831.2|1119
1669736700000|2022-11-29 15:45:00|1831.9|1831.6|1833.9|1833.6|1834.6|1834.3|1831.7|1831.4|1370
1669737000000|2022-11-29 15:50:00|1834|1833.7|1830|1829.7|1835.1|1834.8|1829.7|1829.4|1792
1669737300000|2022-11-29 15:55:00|1830.1|1829.8|1831.6|1831.3|1833.3|1833|1829.9|1829.6|1143
1669737600000|2022-11-29 16:00:00|1831.7|1831.4|1827.7|1827.4|1833.3|1833|1826.8|1826.5|2625
1669737900000|2022-11-29 16:05:00|1827.9|1827.6|1823.6|1823.3|1828.9|1828.6|1823.6|1823.3|2179
1669738200000|2022-11-29 16:10:00|1823.5|1823.2|1826.2|1825.9|1826.4|1826.1|1823.4|1823.1|2301
1669738500000|2022-11-29 16:15:00|1826.1|1825.8|1823.2|1822.9|1826.4|1826.1|1823.1|1822.8|1880
1669738800000|2022-11-29 16:20:00|1823.3|1823|1822.7|1822.4|1824.3|1824|1821.8|1821.5|1769
1669739100000|2022-11-29 16:25:00|1822.6|1822.3|1822|1821.7|1823.9|1823.6|1821|1820.7|1101
1669739400000|2022-11-29 16:30:00|1821.9|1821.6|1823.8|1823.5|1825|1824.7|1821|1820.7|1282
1669739700000|2022-11-29 16:35:00|1823.9|1823.6|1824.2|1823.9|1824.5|1824.2|1821.9|1821.6|1209
1669740000000|2022-11-29 16:40:00|1824.1|1823.8|1824.6|1824.3|1825.5|1825.2|1823.4|1823.1|829
1669740300000|2022-11-29 16:45:00|1824.5|1824.2|1824.4|1824.1|1825|1824.7|1823.6|1823.3|1013
1669740600000|2022-11-29 16:50:00|1824.5|1824.2|1825.5|1825.2|1825.9|1825.6|1822.8|1822.5|1216
1669740900000|2022-11-29 16:55:00|1825.6|1825.3|1828.3|1828|1828.4|1828.1|1825.4|1825.1|1055
1669741200000|2022-11-29 17:00:00|1828.1|1827.8|1826.4|1826.1|1828.3|1828|1825.6|1825.3|853
1669741500000|2022-11-29 17:05:00|1826.5|1826.2|1827.8|1827.5|1828.5|1828.2|1826.1|1825.8|588
1669741800000|2022-11-29 17:10:00|1827.7|1827.4|1826.6|1826.3|1827.8|1827.5|1825.4|1825.1|635
1669742100000|2022-11-29 17:15:00|1826.8|1826.5|1827.9|1827.6|1828|1827.7|1825.2|1824.9|568
1669742400000|2022-11-29 17:20:00|1828|1827.7|1825.4|1825.1|1828|1827.7|1825.4|1825.1|560
1669742700000|2022-11-29 17:25:00|1825.5|1825.2|1826.4|1826.1|1827.6|1827.3|1825|1824.7|595
1669743000000|2022-11-29 17:30:00|1826.3|1826|1827.5|1827.2|1828.1|1827.8|1826.1|1825.8|410
1669743300000|2022-11-29 17:35:00|1827.4|1827.1|1830.2|1829.9|1831.2|1830.9|1827|1826.7|1093
1669743600000|2022-11-29 17:40:00|1830.1|1829.8|1830.1|1829.8|1831.2|1830.9|1830|1829.7|719
1669743900000|2022-11-29 17:45:00|1830.2|1829.9|1828.8|1828.5|1830.6|1830.3|1827.7|1827.4|718
1669744200000|2022-11-29 17:50:00|1828.7|1828.4|1827.7|1827.4|1829.5|1829.2|1827.6|1827.3|583
1669744500000|2022-11-29 17:55:00|1827.8|1827.5|1828|1827.7|1829.2|1828.9|1827.4|1827.1|530
1669744800000|2022-11-29 18:00:00|1827.8|1827.5|1826.2|1825.9|1828.3|1828|1825.6|1825.3|744
1669745100000|2022-11-29 18:05:00|1826.1|1825.8|1826.2|1825.9|1827.5|1827.2|1825.8|1825.5|379
1669745400000|2022-11-29 18:10:00|1826.3|1826|1828.8|1828.5|1828.9|1828.6|1826.2|1825.9|442
1669745700000|2022-11-29 18:15:00|1828.7|1828.4|1825.2|1824.9|1828.9|1828.6|1824.3|1824|1282
1669746000000|2022-11-29 18:20:00|1825.4|1825.1|1824.5|1824.2|1825.5|1825.2|1824|1823.7|579
1669746300000|2022-11-29 18:25:00|1824.6|1824.3|1821.9|1821.6|1824.6|1824.3|1821.8|1821.5|1038
1669746600000|2022-11-29 18:30:00|1821.7|1821.4|1823.5|1823.2|1824|1823.7|1821.6|1821.3|776
1669746900000|2022-11-29 18:35:00|1823.4|1823.1|1824.8|1824.5|1825.3|1825|1823.4|1823.1|513
1669747200000|2022-11-29 18:40:00|1824.7|1824.4|1824.7|1824.4|1825.3|1825|1824.1|1823.8|679
1669747500000|2022-11-29 18:45:00|1824.8|1824.5|1824.7|1824.4|1825.9|1825.6|1824.6|1824.3|565
1669747800000|2022-11-29 18:50:00|1824.6|1824.3|1825.6|1825.3|1825.8|1825.5|1823.7|1823.4|773
1669748100000|2022-11-29 18:55:00|1825.7|1825.4|1827.2|1826.9|1827.4|1827.1|1825.6|1825.3|890
1669748400000|2022-11-29 19:00:00|1827.1|1826.8|1829.7|1829.4|1830.7|1830.4|1826.8|1826.5|2734
1669748700000|2022-11-29 19:05:00|1829.8|1829.5|1829.3|1829|1830|1829.7|1828.7|1828.4|1105
1669749000000|2022-11-29 19:10:00|1829.2|1828.9|1828.4|1828.1|1829.7|1829.4|1827.7|1827.4|983
1669749300000|2022-11-29 19:15:00|1828.5|1828.2|1827.9|1827.6|1828.8|1828.5|1827.6|1827.3|532
1669749600000|2022-11-29 19:20:00|1828|1827.7|1826.4|1826.1|1828.3|1828|1826.1|1825.8|1051
1669749900000|2022-11-29 19:25:00|1826.3|1826|1824.5|1824.2|1826.8|1826.5|1824.1|1823.8|993
1669750200000|2022-11-29 19:30:00|1824.4|1824.1|1824|1823.7|1824.8|1824.5|1822.9|1822.6|1158
1669750500000|2022-11-29 19:35:00|1824.1|1823.8|1823.8|1823.5|1824.7|1824.4|1822.4|1822.1|952
1669750800000|2022-11-29 19:40:00|1823.7|1823.4|1822.3|1822|1824|1823.7|1821.4|1821.1|1122
1669751100000|2022-11-29 19:45:00|1822.4|1822.1|1821.9|1821.6|1822.6|1822.3|1821.5|1821.2|734
1669751400000|2022-11-29 19:50:00|1822|1821.7|1822.2|1821.9|1823.1|1822.8|1821.7|1821.4|974
1669751700000|2022-11-29 19:55:00|1822.3|1822|1823.5|1823.2|1823.6|1823.3|1822|1821.7|814
1669752000000|2022-11-29 20:00:00|1823.4|1823.1|1822.7|1822.4|1823.8|1823.5|1822.5|1822.2|1410
1669752300000|2022-11-29 20:05:00|1822.6|1822.3|1825.5|1825.2|1825.9|1825.6|1822.6|1822.3|1113
1669752600000|2022-11-29 20:10:00|1825.6|1825.3|1825.2|1824.9|1825.6|1825.3|1824.1|1823.8|835
1669752900000|2022-11-29 20:15:00|1825.3|1825|1825.6|1825.3|1826.5|1826.2|1825.3|1825|1073
1669753200000|2022-11-29 20:20:00|1825.5|1825.2|1824.5|1824.2|1827.5|1827.2|1823.6|1823.3|1369
1669753500000|2022-11-29 20:25:00|1824.6|1824.3|1824.7|1824.4|1825.7|1825.4|1823.8|1823.5|793
1669753800000|2022-11-29 20:30:00|1825|1824.7|1826.8|1826.5|1827.1|1826.8|1823.9|1823.6|1229
1669754100000|2022-11-29 20:35:00|1826.9|1826.6|1825.5|1825.2|1827.4|1827.1|1824.7|1824.4|1059
1669754400000|2022-11-29 20:40:00|1825.4|1825.1|1824.7|1824.4|1827|1826.7|1824.6|1824.3|1108
1669754700000|2022-11-29 20:45:00|1824.6|1824.3|1825|1824.7|1825.2|1824.9|1823|1822.7|1820
1669755000000|2022-11-29 20:50:00|1825.5|1825.2|1824|1823.7|1825.7|1825.4|1823.3|1823|1990
1669755300000|2022-11-29 20:55:00|1823.9|1823.6|1823.6|1823.3|1825.5|1825.2|1823.5|1823.2|8668
1669755600000|2022-11-29 21:00:00|1823.5|1823.2|1823.7|1823.4|1823.8|1823.5|1822.7|1822.4|2973
1669755900000|2022-11-29 21:05:00|1823.8|1823.5|1821.8|1821.5|1823.8|1823.5|1821.8|1821.5|1084
1669756200000|2022-11-29 21:10:00|1821.9|1821.6|1822|1821.7|1822.7|1822.4|1821.8|1821.5|484
1669756500000|2022-11-29 21:15:00|1821.9|1821.6|1822.8|1822.5|1822.8|1822.5|1821.8|1821.5|176
1669756800000|2022-11-29 21:20:00|1822.7|1822.4|1822.3|1822|1823|1822.7|1822.2|1821.9|244
1669757100000|2022-11-29 21:25:00|1822.2|1821.9|1822.3|1822|1822.6|1822.3|1822.2|1821.9|172
1669757400000|2022-11-29 21:30:00|1822.2|1821.9|1822.9|1822.6|1822.9|1822.6|1822.2|1821.9|296
1669757700000|2022-11-29 21:35:00|1823|1822.7|1823.5|1823.2|1823.6|1823.3|1823|1822.7|255
1669758000000|2022-11-29 21:40:00|1823.4|1823.1|1823.9|1823.6|1823.9|1823.6|1823.4|1823.1|140
1669758300000|2022-11-29 21:45:00|1823.8|1823.5|1823.7|1823.4|1823.9|1823.6|1823.6|1823.3|95
1669758600000|2022-11-29 21:50:00|1823.8|1823.5|1823.4|1823.1|1823.8|1823.5|1823.4|1823.1|61
1669758900000|2022-11-29 21:55:00|1823.5|1823.2|1823.6|1822.8|1823.8|1823.5|1823.3|1822.7|103
1669759200000|2022-11-29 22:00:00|1823.5|1822.7|1823.6|1822.8|1823.9|1823.1|1823.5|1822.7|0
1669759500000|2022-11-29 22:05:00|1823.5|1822.7|1823.3|1822.5|1823.5|1822.7|1823.2|1822.4|0
1669759800000|2022-11-29 22:10:00|1823.6|1822.8|1823.6|1822.8|1823.7|1822.9|1823.5|1822.7|0
1669760100000|2022-11-29 22:15:00|1823.5|1822.7|1823.6|1822.8|1823.7|1822.9|1823.5|1822.7|0
1669760400000|2022-11-29 22:20:00|1823.7|1822.9|1823.6|1822.8|1823.7|1822.9|1823.6|1822.8|0
1669760700000|2022-11-29 22:25:00|1823.8|1823|1823.8|1823|1824|1823.2|1823.6|1822.8|0
1669761000000|2022-11-29 22:30:00|1823.7|1822.9|1823.6|1822.8|1823.8|1823|1823.6|1822.8|0
1669761300000|2022-11-29 22:35:00|1823.7|1822.9|1823.7|1822.9|1823.7|1822.9|1823.6|1822.8|0
1669761600000|2022-11-29 22:40:00|1823.6|1822.8|1823.5|1822.7|1823.7|1822.9|1823.5|1822.7|0
1669762500000|2022-11-29 22:55:00|1823.6|1822.8|1823.6|1822.8|1823.6|1822.8|1823.5|1822.7|0
1669762800000|2022-11-29 23:00:00|1823.7|1823.4|1823.8|1823.5|1824|1823.7|1822.7|1822.4|247
1669763100000|2022-11-29 23:05:00|1823.7|1823.4|1823.8|1823.5|1823.8|1823.5|1823.3|1823|121
1669763400000|2022-11-29 23:10:00|1823.9|1823.6|1823.3|1823|1824|1823.7|1822.9|1822.6|121
1669763700000|2022-11-29 23:15:00|1823.4|1823.1|1822.9|1822.6|1823.6|1823.3|1822.5|1822.2|63
1669764000000|2022-11-29 23:20:00|1823|1822.7|1822.9|1822.6|1823.2|1822.9|1822.9|1822.6|44
1669764300000|2022-11-29 23:25:00|1823.1|1822.8|1822.8|1822.5|1823.1|1822.8|1822.3|1822|99
1669764600000|2022-11-29 23:30:00|1822.9|1822.6|1822.2|1821.9|1822.9|1822.6|1822.2|1821.9|74
1669764900000|2022-11-29 23:35:00|1822.3|1822|1822.5|1822.2|1823|1822.7|1822.1|1821.8|79
1669765200000|2022-11-29 23:40:00|1822.4|1822.1|1822.4|1822.1|1822.6|1822.3|1822.3|1822|33
1669765500000|2022-11-29 23:45:00|1822.5|1822.2|1822.5|1822.2|1823|1822.7|1822.3|1822|65
1669765800000|2022-11-29 23:50:00|1822.4|1822.1|1821.9|1821.6|1822.7|1822.4|1821.8|1821.5|34
1669766100000|2022-11-29 23:55:00|1822|1821.7|1822.5|1822.2|1822.5|1822.2|1821.5|1821.2|55
1669766400000|2022-11-30 00:00:00|1822.6|1822.3|1822.8|1822.5|1823.1|1822.8|1822.1|1821.8|85
1669766700000|2022-11-30 00:05:00|1822.7|1822.4|1822.4|1822.1|1822.7|1822.4|1822.3|1822|98
1669767000000|2022-11-30 00:10:00|1822.5|1822.2|1822.8|1822.5|1823.1|1822.8|1822.3|1822|35
1669767300000|2022-11-30 00:15:00|1822.7|1822.4|1823.3|1823|1823.5|1823.2|1822.2|1821.9|74
1669767600000|2022-11-30 00:20:00|1823.2|1822.9|1823.6|1823.3|1824|1823.7|1823.2|1822.9|61
1669767900000|2022-11-30 00:25:00|1823.7|1823.4|1823.2|1822.9|1824|1823.7|1823.1|1822.8|33
1669768200000|2022-11-30 00:30:00|1823.3|1823|1824.4|1824.1|1824.5|1824.2|1823.3|1823|133
1669768500000|2022-11-30 00:35:00|1824.3|1824|1824.9|1824.6|1824.9|1824.6|1824.3|1824|58
1669768800000|2022-11-30 00:40:00|1825|1824.7|1825.2|1824.9|1825.4|1825.1|1824.8|1824.5|83
1669769100000|2022-11-30 00:45:00|1825.3|1825|1825.1|1824.8|1826|1825.7|1825.1|1824.8|73
1669769400000|2022-11-30 00:50:00|1825|1824.7|1824.7|1824.4|1825.6|1825.3|1824.7|1824.4|56
1669769700000|2022-11-30 00:55:00|1824.8|1824.5|1825.2|1824.9|1825.3|1825|1824.5|1824.2|34
1669770000000|2022-11-30 01:00:00|1825.3|1825|1826|1825.7|1826.3|1826|1825.2|1824.9|95
1669770300000|2022-11-30 01:05:00|1826.1|1825.8|1825.4|1825.1|1826.4|1826.1|1825.2|1824.9|47
1669770600000|2022-11-30 01:10:00|1825.3|1825|1825.9|1825.6|1826.1|1825.8|1825|1824.7|40
1669770900000|2022-11-30 01:15:00|1826|1825.7|1824.7|1824.4|1826|1825.7|1824.6|1824.3|49
1669771200000|2022-11-30 01:20:00|1824.6|1824.3|1825.3|1825|1825.4|1825.1|1824.4|1824.1|56
1669771500000|2022-11-30 01:25:00|1825.4|1825.1|1825|1824.7|1825.4|1825.1|1824.4|1824.1|36
1669771800000|2022-11-30 01:30:00|1824.9|1824.6|1826.1|1825.8|1826.2|1825.9|1824.5|1824.2|99
1669772100000|2022-11-30 01:35:00|1826|1825.7|1826.3|1826|1826.4|1826.1|1825.4|1825.1|55
1669772400000|2022-11-30 01:40:00|1826.4|1826.1|1827.1|1826.8|1827.3|1827|1826.3|1826|85
1669772700000|2022-11-30 01:45:00|1827|1826.7|1826.9|1826.6|1827.2|1826.9|1826.4|1826.1|37
1669773000000|2022-11-30 01:50:00|1827|1826.7|1826.3|1826|1827|1826.7|1826.2|1825.9|39
1669773300000|2022-11-30 01:55:00|1826.4|1826.1|1825.7|1825.4|1826.6|1826.3|1825.5|1825.2|35
1669773600000|2022-11-30 02:00:00|1825.6|1825.3|1825.7|1825.4|1825.9|1825.6|1825|1824.7|39
1669773900000|2022-11-30 02:05:00|1825.6|1825.3|1825.6|1825.3|1825.9|1825.6|1825.4|1825.1|16
1669774200000|2022-11-30 02:10:00|1825.5|1825.2|1825.4|1825.1|1825.7|1825.4|1825|1824.7|13
1669774500000|2022-11-30 02:15:00|1825.2|1824.9|1825.1|1824.8|1825.5|1825.2|1825.1|1824.8|4
1669774800000|2022-11-30 02:20:00|1825.2|1824.9|1825.6|1825.3|1825.7|1825.4|1825.2|1824.9|12
1669775100000|2022-11-30 02:25:00|1825.5|1825.2|1825.5|1825.2|1825.7|1825.4|1825.4|1825.1|2
1669775400000|2022-11-30 02:30:00|1825.4|1825.1|1825.7|1825.4|1826|1825.7|1825.2|1824.9|16
1669775700000|2022-11-30 02:35:00|1825.8|1825.5|1825.3|1825|1825.9|1825.6|1825.2|1824.9|16
1669776000000|2022-11-30 02:40:00|1825.4|1825.1|1825.7|1825.4|1825.8|1825.5|1824.9|1824.6|21
1669776300000|2022-11-30 02:45:00|1825.8|1825.5|1825.5|1825.2|1825.9|1825.6|1825.4|1825.1|20
1669776600000|2022-11-30 02:50:00|1825.6|1825.3|1826|1825.7|1826|1825.7|1825.4|1825.1|28
1669776900000|2022-11-30 02:55:00|1826.1|1825.8|1825.9|1825.6|1826.1|1825.8|1825.7|1825.4|11
1669777200000|2022-11-30 03:00:00|1826|1825.7|1826.1|1825.8|1826.5|1826.2|1826|1825.7|52
1669777500000|2022-11-30 03:05:00|1826.2|1825.9|1826|1825.7|1826.2|1825.9|1825.6|1825.3|14
1669777800000|2022-11-30 03:10:00|1825.9|1825.6|1826|1825.7|1826.2|1825.9|1825.8|1825.5|4
1669778100000|2022-11-30 03:15:00|1826.1|1825.8|1825.5|1825.2|1826.1|1825.8|1825.2|1824.9|20
1669778400000|2022-11-30 03:20:00|1825.6|1825.3|1825.7|1825.4|1825.8|1825.5|1825.4|1825.1|6
1669778700000|2022-11-30 03:25:00|1825.8|1825.5|1825.3|1825|1825.9|1825.6|1825.2|1824.9|10
1669779000000|2022-11-30 03:30:00|1825.4|1825.1|1825.7|1825.4|1825.8|1825.5|1825.3|1825|22
1669779300000|2022-11-30 03:35:00|1825.8|1825.5|1826|1825.7|1826|1825.7|1825.5|1825.2|11
1669779600000|2022-11-30 03:40:00|1826.1|1825.8|1825.9|1825.6|1826.1|1825.8|1825.7|1825.4|13
1669779900000|2022-11-30 03:45:00|1826|1825.7|1825.9|1825.6|1826.2|1825.9|1825.8|1825.5|6
1669780200000|2022-11-30 03:50:00|1825.8|1825.5|1826.3|1826|1826.5|1826.2|1825.8|1825.5|14
1669780500000|2022-11-30 03:55:00|1826.2|1825.9|1826.5|1826.2|1826.5|1826.2|1826.2|1825.9|7
1669780800000|2022-11-30 04:00:00|1826.6|1826.3|1827|1826.7|1827.2|1826.9|1826.5|1826.2|34
1669781100000|2022-11-30 04:05:00|1827.1|1826.8|1826.6|1826.3|1827.2|1826.9|1826.5|1826.2|13
1669781400000|2022-11-30 04:10:00|1826.5|1826.2|1827.4|1827.1|1827.4|1827.1|1826.5|1826.2|25
1669781700000|2022-11-30 04:15:00|1827.3|1827|1827.6|1827.3|1827.7|1827.4|1827.2|1826.9|58
1669782000000|2022-11-30 04:20:00|1827.7|1827.4|1827.9|1827.6|1827.9|1827.6|1827.5|1827.2|28
1669782300000|2022-11-30 04:25:00|1827.8|1827.5|1827.5|1827.2|1827.9|1827.6|1827.5|1827.2|21
1669782600000|2022-11-30 04:30:00|1827.6|1827.3|1827.2|1826.9|1827.7|1827.4|1827.2|1826.9|21
1669782900000|2022-11-30 04:35:00|1827.3|1827|1827.7|1827.4|1827.7|1827.4|1827.2|1826.9|4
1669783200000|2022-11-30 04:40:00|1827.6|1827.3|1827.2|1826.9|1827.7|1827.4|1827.2|1826.9|3
1669783500000|2022-11-30 04:45:00|1827.3|1827|1827.2|1826.9|1827.4|1827.1|1827.1|1826.8|5
1669783800000|2022-11-30 04:50:00|1827.3|1827|1827|1826.7|1827.3|1827|1826.8|1826.5|12
1669784100000|2022-11-30 04:55:00|1827.1|1826.8|1827.2|1826.9|1827.3|1827|1827|1826.7|14
1669784400000|2022-11-30 05:00:00|1827.3|1827|1826.9|1826.6|1827.4|1827.1|1826.6|1826.3|18
1669784700000|2022-11-30 05:05:00|1827|1826.7|1827.7|1827.4|1828|1827.7|1826.9|1826.6|59
1669785000000|2022-11-30 05:10:00|1827.8|1827.5|1827.7|1827.4|1827.9|1827.6|1827.6|1827.3|21
1669785300000|2022-11-30 05:15:00|1827.8|1827.5|1828|1827.7|1828|1827.7|1827.7|1827.4|16
1669785600000|2022-11-30 05:20:00|1828.1|1827.8|1828.1|1827.8|1828.3|1828|1827.8|1827.5|11
1669785900000|2022-11-30 05:25:00|1828|1827.7|1827.9|1827.6|1828.3|1828|1827.8|1827.5|61
1669786200000|2022-11-30 05:30:00|1828|1827.7|1827.5|1827.2|1828.1|1827.8|1827.3|1827|21
1669786500000|2022-11-30 05:35:00|1827.4|1827.1|1826.7|1826.4|1827.5|1827.2|1826.7|1826.4|21
1669786800000|2022-11-30 05:40:00|1826.8|1826.5|1826.9|1826.6|1827.3|1827|1826.8|1826.5|19
1669787100000|2022-11-30 05:45:00|1827|1826.7|1827.1|1826.8|1827.1|1826.8|1826.6|1826.3|26
1669787400000|2022-11-30 05:50:00|1827|1826.7|1827|1826.7|1827.5|1827.2|1826.9|1826.6|32
1669787700000|2022-11-30 05:55:00|1827.1|1826.8|1825.8|1825.5|1827.1|1826.8|1825.8|1825.5|49
1669788000000|2022-11-30 06:00:00|1826|1825.7|1826|1825.7|1826.7|1826.4|1825.9|1825.6|69
1669788300000|2022-11-30 06:05:00|1825.9|1825.6|1826.5|1826.2|1827.2|1826.9|1825.9|1825.6|26
1669788600000|2022-11-30 06:10:00|1826.4|1826.1|1827|1826.7|1827.4|1827.1|1826.4|1826.1|48
1669788900000|2022-11-30 06:15:00|1827.1|1826.8|1827.5|1827.2|1827.7|1827.4|1826.7|1826.4|32
1669789200000|2022-11-30 06:20:00|1827.6|1827.3|1827.4|1827.1|1827.8|1827.5|1827.3|1827|15
1669789500000|2022-11-30 06:25:00|1827.5|1827.2|1826.4|1826.1|1827.5|1827.2|1826.3|1826|19
1669789800000|2022-11-30 06:30:00|1826.3|1826|1826.8|1826.5|1826.9|1826.6|1826.3|1826|44
1669790100000|2022-11-30 06:35:00|1826.7|1826.4|1826.3|1826|1826.9|1826.6|1826|1825.7|20
1669790400000|2022-11-30 06:40:00|1826.2|1825.9|1825.9|1825.6|1826.4|1826.1|1825.8|1825.5|19
1669790700000|2022-11-30 06:45:00|1826|1825.7|1825.7|1825.4|1826.1|1825.8|1825.7|1825.4|23
1669791000000|2022-11-30 06:50:00|1825.8|1825.5|1826|1825.7|1826.1|1825.8|1825.7|1825.4|15
1669791300000|2022-11-30 06:55:00|1826.1|1825.8|1826.5|1826.2|1826.6|1826.3|1826|1825.7|16
1669791600000|2022-11-30 07:00:00|1826.4|1826.1|1826.8|1826.5|1826.9|1826.6|1826.2|1825.9|40
1669791900000|2022-11-30 07:05:00|1826.9|1826.6|1827.2|1826.9|1827.3|1827|1826.6|1826.3|27
1669792200000|2022-11-30 07:10:00|1827.3|1827|1828.1|1827.8|1828.2|1827.9|1826.7|1826.4|67
1669792500000|2022-11-30 07:15:00|1828.2|1827.9|1826.7|1826.4|1828.5|1828.2|1826.6|1826.3|85
1669792800000|2022-11-30 07:20:00|1826.6|1826.3|1827|1826.7|1827.1|1826.8|1826.5|1826.2|58
1669793100000|2022-11-30 07:25:00|1827.1|1826.8|1828|1827.7|1828.3|1828|1827|1826.7|67
1669793400000|2022-11-30 07:30:00|1827.9|1827.6|1828.4|1828.1|1828.8|1828.5|1827.8|1827.5|97
1669793700000|2022-11-30 07:35:00|1828.3|1828|1828.2|1827.9|1828.8|1828.5|1828|1827.7|74
1669794000000|2022-11-30 07:40:00|1828.1|1827.8|1827.7|1827.4|1828.1|1827.8|1827.6|1827.3|21
1669794300000|2022-11-30 07:45:00|1827.8|1827.5|1827.3|1827|1827.8|1827.5|1826.9|1826.6|105
1669794600000|2022-11-30 07:50:00|1827.4|1827.1|1828.3|1828|1828.5|1828.2|1827|1826.7|61
1669794900000|2022-11-30 07:55:00|1828.2|1827.9|1828.2|1827.9|1828.5|1828.2|1828|1827.7|30
1669795200000|2022-11-30 08:00:00|1828.3|1828|1828.4|1828.1|1829.8|1829.5|1827.3|1827|278
1669795500000|2022-11-30 08:05:00|1828.5|1828.2|1827.7|1827.4|1829.6|1829.3|1827.4|1827.1|136
1669795800000|2022-11-30 08:10:00|1827.8|1827.5|1828.4|1828.1|1828.7|1828.4|1826.9|1826.6|286
1669796100000|2022-11-30 08:15:00|1828.3|1828|1827.6|1827.3|1830.2|1829.9|1827.6|1827.3|280
1669796400000|2022-11-30 08:20:00|1827.7|1827.4|1827.1|1826.8|1827.8|1827.5|1826.5|1826.2|109
1669796700000|2022-11-30 08:25:00|1827.2|1826.9|1827.4|1827.1|1827.5|1827.2|1826.3|1826|61
1669797000000|2022-11-30 08:30:00|1827.5|1827.2|1826.9|1826.6|1827.6|1827.3|1826|1825.7|106
1669797300000|2022-11-30 08:35:00|1827|1826.7|1826.2|1825.9|1827.3|1827|1826.2|1825.9|93
1669797600000|2022-11-30 08:40:00|1826.3|1826|1826.2|1825.9|1826.9|1826.6|1825.4|1825.1|104
1669797900000|2022-11-30 08:45:00|1826.3|1826|1826.2|1825.9|1827.4|1827.1|1826|1825.7|161
1669798200000|2022-11-30 08:50:00|1826.3|1826|1826.7|1826.4|1826.8|1826.5|1825.7|1825.4|149
1669798500000|2022-11-30 08:55:00|1826.8|1826.5|1827.4|1827.1|1827.7|1827.4|1826.3|1826|138
1669798800000|2022-11-30 09:00:00|1827.3|1827|1828.2|1827.9|1829.4|1829.1|1827.3|1827|280
1669799100000|2022-11-30 09:05:00|1828.3|1828|1829.1|1828.8|1829.5|1829.2|1828.2|1827.9|235
1669799400000|2022-11-30 09:10:00|1829.2|1828.9|1828.8|1828.5|1829.9|1829.6|1828.4|1828.1|224
1669799700000|2022-11-30 09:15:00|1828.9|1828.6|1829.6|1829.3|1830.2|1829.9|1828.9|1828.6|184
1669800000000|2022-11-30 09:20:00|1829.7|1829.4|1830.1|1829.8|1830.2|1829.9|1829.5|1829.2|173
1669800300000|2022-11-30 09:25:00|1830.2|1829.9|1831.1|1830.8|1831.5|1831.2|1829.8|1829.5|197
1669800600000|2022-11-30 09:30:00|1831.2|1830.9|1831.1|1830.8|1831.4|1831.1|1830.8|1830.5|208
1669800900000|2022-11-30 09:35:00|1831.2|1830.9|1829.4|1829.1|1831.4|1831.1|1829|1828.7|172
1669801200000|2022-11-30 09:40:00|1829.3|1829|1826.7|1826.4|1829.4|1829.1|1825.9|1825.6|244
1669801500000|2022-11-30 09:45:00|1826.8|1826.5|1826.4|1826.1|1827.1|1826.8|1825.8|1825.5|155
1669801800000|2022-11-30 09:50:00|1826.3|1826|1827.3|1827|1827.5|1827.2|1826.1|1825.8|91
1669802100000|2022-11-30 09:55:00|1827.4|1827.1|1826.9|1826.6|1827.4|1827.1|1826.7|1826.4|116
1669802400000|2022-11-30 10:00:00|1826.8|1826.5|1826|1825.7|1828|1827.7|1825.8|1825.5|215
1669802700000|2022-11-30 10:05:00|1826.1|1825.8|1825.9|1825.6|1827|1826.7|1825.7|1825.4|209
1669803000000|2022-11-30 10:10:00|1826|1825.7|1826.8|1826.5|1827.5|1827.2|1825.9|1825.6|209
1669803300000|2022-11-30 10:15:00|1826.7|1826.4|1826.3|1826|1827.2|1826.9|1825.9|1825.6|139
1669803600000|2022-11-30 10:20:00|1826.2|1825.9|1826|1825.7|1827|1826.7|1825.6|1825.3|197
1669803900000|2022-11-30 10:25:00|1825.8|1825.5|1826.4|1826.1|1826.4|1826.1|1825.1|1824.8|159
1669804200000|2022-11-30 10:30:00|1826.3|1826|1827.3|1827|1827.5|1827.2|1826.1|1825.8|105
1669804500000|2022-11-30 10:35:00|1827.1|1826.8|1827.7|1827.4|1827.8|1827.5|1826.8|1826.5|62
1669804800000|2022-11-30 10:40:00|1827.8|1827.5|1827.3|1827|1828|1827.7|1827.3|1827|120
1669805100000|2022-11-30 10:45:00|1827.2|1826.9|1827.7|1827.4|1827.9|1827.6|1826.8|1826.5|111
1669805400000|2022-11-30 10:50:00|1827.6|1827.3|1825.2|1824.9|1827.6|1827.3|1824.9|1824.6|113
1669805700000|2022-11-30 10:55:00|1825.1|1824.8|1825.3|1825|1826|1825.7|1825.1|1824.8|45
1669806000000|2022-11-30 11:00:00|1825.2|1824.9|1825.7|1825.4|1826.6|1826.3|1825.1|1824.8|85
1669806300000|2022-11-30 11:05:00|1825.6|1825.3|1824.5|1824.2|1825.9|1825.6|1824.4|1824.1|86
1669806600000|2022-11-30 11:10:00|1824.4|1824.1|1824.8|1824.5|1825|1824.7|1824.3|1824|61
1669806900000|2022-11-30 11:15:00|1824.6|1824.3|1825.2|1824.9|1825.4|1825.1|1824.5|1824.2|88
1669807200000|2022-11-30 11:20:00|1825.3|1825|1825.8|1825.5|1826.5|1826.2|1825.1|1824.8|64
1669807500000|2022-11-30 11:25:00|1825.9|1825.6|1824.9|1824.6|1825.9|1825.6|1824.8|1824.5|41
1669807800000|2022-11-30 11:30:00|1825|1824.7|1824.8|1824.5|1825.4|1825.1|1824.5|1824.2|119
1669808100000|2022-11-30 11:35:00|1824.9|1824.6|1826|1825.7|1826.2|1825.9|1824.9|1824.6|56
1669808400000|2022-11-30 11:40:00|1826.1|1825.8|1826.2|1825.9|1826.3|1826|1825.3|1825|55
1669808700000|2022-11-30 11:45:00|1826.3|1826|1826.7|1826.4|1827.1|1826.8|1826|1825.7|68
1669809000000|2022-11-30 11:50:00|1826.6|1826.3|1826.5|1826.2|1826.8|1826.5|1825.9|1825.6|52
1669809300000|2022-11-30 11:55:00|1826.6|1826.3|1826.7|1826.4|1827.4|1827.1|1826.6|1826.3|76
1669809600000|2022-11-30 12:00:00|1827|1826.7|1827|1826.7|1827.3|1827|1826.5|1826.2|139
1669809900000|2022-11-30 12:05:00|1827.1|1826.8|1826.9|1826.6|1827.5|1827.2|1826.8|1826.5|93
1669810200000|2022-11-30 12:10:00|1827|1826.7|1827.7|1827.4|1827.8|1827.5|1826.9|1826.6|95
1669810500000|2022-11-30 12:15:00|1827.8|1827.5|1826.7|1826.4|1827.8|1827.5|1826.6|1826.3|139
1669810800000|2022-11-30 12:20:00|1826.8|1826.5|1827|1826.7|1827.5|1827.2|1826.8|1826.5|152
1669811100000|2022-11-30 12:25:00|1826.9|1826.6|1827.1|1826.8|1827.7|1827.4|1826.5|1826.2|171
1669811400000|2022-11-30 12:30:00|1827|1826.7|1827|1826.7|1827.8|1827.5|1827|1826.7|128
1669811700000|2022-11-30 12:35:00|1826.9|1826.6|1826.8|1826.5|1827.6|1827.3|1826.5|1826.2|92
1669812000000|2022-11-30 12:40:00|1826.9|1826.6|1826.8|1826.5|1827|1826.7|1826.5|1826.2|122
1669812300000|2022-11-30 12:45:00|1826.7|1826.4|1827.3|1827|1827.5|1827.2|1826.5|1826.2|169
1669812600000|2022-11-30 12:50:00|1827.4|1827.1|1828.2|1827.9|1828.8|1828.5|1827.2|1826.9|130
1669812900000|2022-11-30 12:55:00|1828.1|1827.8|1827.1|1826.8|1828.4|1828.1|1827|1826.7|144
1669813200000|2022-11-30 13:00:00|1827.2|1826.9|1827|1826.7|1827.5|1827.2|1826.6|1826.3|284
1669813500000|2022-11-30 13:05:00|1826.9|1826.6|1827.4|1827.1|1828.5|1828.2|1826.9|1826.6|167
1669813800000|2022-11-30 13:10:00|1827.3|1827|1828.2|1827.9|1828.3|1828|1827.2|1826.9|132
1669814100000|2022-11-30 13:15:00|1828.3|1828|1830.3|1830|1832.9|1832.6|1828.3|1828|1109
1669814400000|2022-11-30 13:20:00|1830.4|1830.1|1830|1829.7|1831.3|1831|1829.6|1829.3|294
1669814700000|2022-11-30 13:25:00|1829.8|1829.5|1830.2|1829.9|1830.9|1830.6|1829.4|1829.1|227
1669815000000|2022-11-30 13:30:00|1830.3|1830|1825.2|1824.9|1831.5|1831.2|1823.9|1823.6|1409
1669815300000|2022-11-30 13:35:00|1825.3|1825|1825.7|1825.4|1826|1825.7|1824.1|1823.8|307
1669815600000|2022-11-30 13:40:00|1825.8|1825.5|1825.2|1824.9|1826.8|1826.5|1824.9|1824.6|336
1669815900000|2022-11-30 13:45:00|1825.1|1824.8|1824.9|1824.6|1826|1825.7|1824.4|1824.1|377
1669816200000|2022-11-30 13:50:00|1824.8|1824.5|1825.8|1825.5|1826.5|1826.2|1824.5|1824.2|405
1669816500000|2022-11-30 13:55:00|1825.9|1825.6|1823.3|1823|1826|1825.7|1823.1|1822.8|439
1669816800000|2022-11-30 14:00:00|1823.4|1823.1|1824.7|1824.4|1824.7|1824.4|1822.8|1822.5|351
1669817100000|2022-11-30 14:05:00|1824.8|1824.5|1826.1|1825.8|1826.5|1826.2|1824.6|1824.3|318
1669817400000|2022-11-30 14:10:00|1826|1825.7|1825.5|1825.2|1826.8|1826.5|1825.5|1825.2|299
1669817700000|2022-11-30 14:15:00|1825.6|1825.3|1826.9|1826.6|1827.8|1827.5|1825.5|1825.2|547
1669818000000|2022-11-30 14:20:00|1827|1826.7|1826.4|1826.1|1827.6|1827.3|1825.9|1825.6|400
1669818300000|2022-11-30 14:25:00|1826|1825.7|1826.1|1825.8|1826.6|1826.3|1825.4|1825.1|530
1669818600000|2022-11-30 14:30:00|1826.4|1826.1|1829.5|1829.2|1831.5|1831.2|1826.4|1826.1|6618
1669818900000|2022-11-30 14:35:00|1829.6|1829.3|1821.7|1821.4|1831|1830.7|1821.2|1820.9|4654
1669819200000|2022-11-30 14:40:00|1821.6|1821.3|1819.2|1818.9|1824.6|1824.3|1817.2|1816.9|5405
1669819500000|2022-11-30 14:45:00|1819.1|1818.8|1812.2|1811.9|1820.4|1820.1|1811.8|1811.5|4796
1669819800000|2022-11-30 14:50:00|1812.5|1812.2|1814.3|1814|1814.8|1814.5|1811.4|1811.1|3555
1669820100000|2022-11-30 14:55:00|1814.2|1813.9|1815.3|1815|1816.1|1815.8|1813.6|1813.3|1813
1669820400000|2022-11-30 15:00:00|1815.8|1815.5|1817|1816.7|1818.2|1817.9|1812|1811.7|3081
1669820700000|2022-11-30 15:05:00|1817.1|1816.8|1817.4|1817.1|1818.2|1817.9|1815.6|1815.3|1811
1669821000000|2022-11-30 15:10:00|1817.2|1816.9|1818.1|1817.8|1819.8|1819.5|1816.8|1816.5|1868
1669821300000|2022-11-30 15:15:00|1818|1817.7|1816|1815.7|1818.4|1818.1|1814.8|1814.5|1565
1669821600000|2022-11-30 15:20:00|1815.7|1815.4|1815.9|1815.6|1816.3|1816|1814.4|1814.1|1442
1669821900000|2022-11-30 15:25:00|1816|1815.7|1814.1|1813.8|1816.6|1816.3|1813.6|1813.3|2060
1669822200000|2022-11-30 15:30:00|1814.2|1813.9|1815.7|1815.4|1816.3|1816|1813.6|1813.3|1378
1669822500000|2022-11-30 15:35:00|1815.8|1815.5|1816.4|1816.1|1816.7|1816.4|1814|1813.7|1267
1669822800000|2022-11-30 15:40:00|1816.5|1816.2|1817.5|1817.2|1819.3|1819|1816.4|1816.1|1366
1669823100000|2022-11-30 15:45:00|1817.3|1817|1814.6|1814.3|1817.4|1817.1|1814.2|1813.9|956
1669823400000|2022-11-30 15:50:00|1814.5|1814.2|1814.4|1814.1|1816.6|1816.3|1813.8|1813.5|1270
1669823700000|2022-11-30 15:55:00|1814.3|1814|1815.5|1815.2|1816.9|1816.6|1814.3|1814|1015
1669824000000|2022-11-30 16:00:00|1815.6|1815.3|1813.4|1813.1|1816.7|1816.4|1813.1|1812.8|1287
1669824300000|2022-11-30 16:05:00|1813.5|1813.2|1818.3|1818|1818.6|1818.3|1813.5|1813.2|1747
1669824600000|2022-11-30 16:10:00|1818.2|1817.9|1819.2|1818.9|1819.6|1819.3|1817.2|1816.9|1218
1669824900000|2022-11-30 16:15:00|1819.1|1818.8|1818|1817.7|1820.1|1819.8|1817|1816.7|1167
1669825200000|2022-11-30 16:20:00|1817.9|1817.6|1818.1|1817.8|1819.2|1818.9|1817.3|1817|1344
1669825500000|2022-11-30 16:25:00|1818.2|1817.9|1819.6|1819.3|1820.4|1820.1|1817.9|1817.6|1349
1669825800000|2022-11-30 16:30:00|1819.5|1819.2|1820.3|1820|1821|1820.7|1818.2|1817.9|1684
1669826100000|2022-11-30 16:35:00|1820.2|1819.9|1820.8|1820.5|1822|1821.7|1819.8|1819.5|1278
1669826400000|2022-11-30 16:40:00|1820.7|1820.4|1820.1|1819.8|1821.5|1821.2|1819.8|1819.5|883
1669826700000|2022-11-30 16:45:00|1820|1819.7|1820.8|1820.5|1820.8|1820.5|1819.6|1819.3|605
1669827000000|2022-11-30 16:50:00|1820.7|1820.4|1818.5|1818.2|1821.2|1820.9|1818.5|1818.2|883
1669827300000|2022-11-30 16:55:00|1818.6|1818.3|1817.6|1817.3|1818.9|1818.6|1817.2|1816.9|900
1669827600000|2022-11-30 17:00:00|1817.8|1817.5|1817.6|1817.3|1818.1|1817.8|1816.4|1816.1|936
1669827900000|2022-11-30 17:05:00|1817.7|1817.4|1813.5|1813.2|1817.7|1817.4|1812.8|1812.5|1476
1669828200000|2022-11-30 17:10:00|1813.6|1813.3|1813.5|1813.2|1814.5|1814.2|1812.8|1812.5|839
1669828500000|2022-11-30 17:15:00|1813.4|1813.1|1809.8|1809.5|1813.5|1813.2|1809.1|1808.8|1689
1669828800000|2022-11-30 17:20:00|1809.9|1809.6|1808.8|1808.5|1809.9|1809.6|1807.2|1806.9|1966
1669829100000|2022-11-30 17:25:00|1808.9|1808.6|1810.2|1809.9|1810.6|1810.3|1808.1|1807.8|947
1669829400000|2022-11-30 17:30:00|1810.1|1809.8|1810.1|1809.8|1810.9|1810.6|1809|1808.7|725
1669829700000|2022-11-30 17:35:00|1810.2|1809.9|1808|1807.7|1810.2|1809.9|1807.3|1807|908
1669830000000|2022-11-30 17:40:00|1807.8|1807.5|1810.9|1810.6|1811.7|1811.4|1807.2|1806.9|1018
1669830300000|2022-11-30 17:45:00|1810.8|1810.5|1810.9|1810.6|1812.1|1811.8|1810.2|1809.9|1058
1669830600000|2022-11-30 17:50:00|1811|1810.7|1812.4|1812.1|1812.8|1812.5|1810.7|1810.4|835
1669830900000|2022-11-30 17:55:00|1812.5|1812.2|1813.2|1812.9|1813.4|1813.1|1812.2|1811.9|643
1669831200000|2022-11-30 18:00:00|1813|1812.7|1815.8|1815.5|1815.8|1815.5|1812.8|1812.5|1116
1669831500000|2022-11-30 18:05:00|1815.5|1815.2|1816.7|1816.4|1817.1|1816.8|1815.2|1814.9|1846
1669831800000|2022-11-30 18:10:00|1816.8|1816.5|1815.8|1815.5|1817|1816.7|1815.3|1815|1480
1669832100000|2022-11-30 18:15:00|1815.7|1815.4|1813.6|1813.3|1816.2|1815.9|1813.4|1813.1|1334
1669832400000|2022-11-30 18:20:00|1813.5|1813.2|1815|1814.7|1815.1|1814.8|1813.4|1813.1|812
1669832700000|2022-11-30 18:25:00|1815.1|1814.8|1815|1814.7|1816.1|1815.8|1814.5|1814.2|759
1669833000000|2022-11-30 18:30:00|1815.1|1814.8|1824.6|1824.3|1828.8|1828.5|1811.5|1811.2|8486
1669833300000|2022-11-30 18:35:00|1824.8|1824.5|1833.5|1833.2|1835.2|1834.9|1824.8|1824.5|5365
1669833600000|2022-11-30 18:40:00|1833.7|1833.4|1832.1|1831.8|1836|1835.7|1830.2|1829.9|3370
1669833900000|2022-11-30 18:45:00|1832.3|1832|1831.1|1830.8|1832.8|1832.5|1825.2|1824.9|3641
1669834200000|2022-11-30 18:50:00|1830.9|1830.6|1832.3|1832|1832.3|1832|1829.1|1828.8|1895
1669834500000|2022-11-30 18:55:00|1832.7|1832.4|1841.7|1841.4|1842.9|1842.6|1832.4|1832.1|6070
1669834800000|2022-11-30 19:00:00|1841.6|1841.3|1847.1|1846.8|1847.5|1847.2|1841.6|1841.3|5477
1669835100000|2022-11-30 19:05:00|1847.3|1847|1848.1|1847.8|1850.7|1850.4|1846.7|1846.4|4188
1669835400000|2022-11-30 19:10:00|1848|1847.7|1852.7|1852.4|1853.4|1853.1|1847.7|1847.4|3929
1669835700000|2022-11-30 19:15:00|1852.9|1852.6|1863|1862.7|1863.4|1863.1|1852.9|1852.6|6073
1669836000000|2022-11-30 19:20:00|1863.1|1862.8|1860.3|1860|1863.7|1863.4|1858.9|1858.6|5824
1669836300000|2022-11-30 19:25:00|1860.1|1859.8|1860.5|1860.2|1863|1862.7|1858.3|1858|3964
1669836600000|2022-11-30 19:30:00|1860.6|1860.3|1860.1|1859.8|1861.4|1861.1|1857.1|1856.8|3908
1669836900000|2022-11-30 19:35:00|1860.2|1859.9|1857.6|1857.3|1860.8|1860.5|1856.2|1855.9|2375
1669837200000|2022-11-30 19:40:00|1857.8|1857.5|1856.2|1855.9|1858.9|1858.6|1855.2|1854.9|1972
1669837500000|2022-11-30 19:45:00|1856.3|1856|1856.9|1856.6|1857.8|1857.5|1855.2|1854.9|2425
1669837800000|2022-11-30 19:50:00|1857|1856.7|1854.5|1854.2|1857.9|1857.6|1853.8|1853.5|2743
1669838100000|2022-11-30 19:55:00|1854.6|1854.3|1855.2|1854.9|1855.2|1854.9|1851.8|1851.5|2096
1669838400000|2022-11-30 20:00:00|1855|1854.7|1857.5|1857.2|1858.5|1858.2|1853.9|1853.6|2789
1669838700000|2022-11-30 20:05:00|1857.4|1857.1|1859.9|1859.6|1860.9|1860.6|1857|1856.7|2817
1669839000000|2022-11-30 20:10:00|1860|1859.7|1859.2|1858.9|1860.3|1860|1858.2|1857.9|1855
1669839300000|2022-11-30 20:15:00|1859.3|1859|1860.2|1859.9|1862.1|1861.8|1858.4|1858.1|2044
1669839600000|2022-11-30 20:20:00|1860.3|1860|1859.6|1859.3|1861.1|1860.8|1859.3|1859|1738
1669839900000|2022-11-30 20:25:00|1859.7|1859.4|1860.3|1860|1860.5|1860.2|1859.4|1859.1|2441
1669840200000|2022-11-30 20:30:00|1860.2|1859.9|1862.8|1862.5|1863.3|1863|1860|1859.7|2128
1669840500000|2022-11-30 20:35:00|1862.7|1862.4|1861.6|1861.3|1865.3|1865|1861.1|1860.8|3058
1669840800000|2022-11-30 20:40:00|1861.5|1861.2|1861.3|1861|1862.5|1862.2|1860.8|1860.5|2446
1669841100000|2022-11-30 20:45:00|1861.4|1861.1|1864.3|1864|1865|1864.7|1861|1860.7|3707
1669841400000|2022-11-30 20:50:00|1864.4|1864.1|1870.4|1870.1|1871.1|1870.8|1864.3|1864|10191
1669841700000|2022-11-30 20:55:00|1870.3|1870|1873.7|1873.4|1874.1|1873.8|1868.6|1868.3|23840
1669842000000|2022-11-30 21:00:00|1873.4|1873.1|1876.4|1876.1|1877.9|1877.6|1871.6|1871.3|8855
1669842300000|2022-11-30 21:05:00|1876.2|1875.9|1878.1|1877.8|1878.7|1878.4|1876|1875.7|3020
1669842600000|2022-11-30 21:10:00|1878|1877.7|1878|1877.7|1878.4|1878.1|1876.5|1876.2|2348
1669842900000|2022-11-30 21:15:00|1877.9|1877.6|1879.1|1878.8|1879.2|1878.9|1877.2|1876.9|1275
1669843200000|2022-11-30 21:20:00|1879.2|1878.9|1878.1|1877.8|1879.3|1879|1877.9|1877.6|585
1669843500000|2022-11-30 21:25:00|1878.2|1877.9|1879.5|1879.2|1879.5|1879.2|1878|1877.7|298
1669843800000|2022-11-30 21:30:00|1879.4|1879.1|1881|1880.7|1882.1|1881.8|1879.3|1879|590
1669844100000|2022-11-30 21:35:00|1880.9|1880.6|1881.6|1881.3|1881.6|1881.3|1880.4|1880.1|326
1669844400000|2022-11-30 21:40:00|1881.5|1881.2|1881.2|1880.9|1881.8|1881.5|1881.1|1880.8|329
1669844700000|2022-11-30 21:45:00|1881.1|1880.8|1881.3|1881|1881.5|1881.2|1880.8|1880.5|304
1669845000000|2022-11-30 21:50:00|1881.2|1880.9|1881.7|1881.4|1882.1|1881.8|1881.1|1880.8|478
1669845300000|2022-11-30 21:55:00|1881.6|1881.3|1882.5|1881.7|1882.6|1882|1881.4|1881.1|540
1669845600000|2022-11-30 22:00:00|1882.6|1881.8|1882.4|1881.6|1882.8|1882|1882.3|1881.5|0
1669845900000|2022-11-30 22:05:00|1882.2|1881.4|1882.3|1881.5|1882.4|1881.6|1882.2|1881.4|0
1669846200000|2022-11-30 22:10:00|1882.2|1881.4|1882.2|1881.4|1882.2|1881.4|1882.1|1881.3|0
1669846500000|2022-11-30 22:15:00|1882.1|1881.3|1881.8|1881|1882.1|1881.3|1881.7|1880.9|0
1669846800000|2022-11-30 22:20:00|1881.9|1881.1|1881.5|1880.7|1881.9|1881.1|1881.5|1880.7|0
1669847100000|2022-11-30 22:25:00|1881.6|1880.8|1881.4|1880.6|1881.6|1880.8|1881.3|1880.5|0
1669847400000|2022-11-30 22:30:00|1881.3|1880.5|1881.1|1880.3|1881.3|1880.5|1881.1|1880.3|0
1669847700000|2022-11-30 22:35:00|1881|1880.2|1881.4|1880.6|1881.4|1880.6|1881|1880.2|0
1669848000000|2022-11-30 22:40:00|1881.6|1880.8|1881.6|1880.8|1881.6|1880.8|1881.5|1880.7|0
1669848300000|2022-11-30 22:45:00|1881.5|1880.7|1881.7|1880.9|1881.7|1880.9|1881.5|1880.7|0
1669848600000|2022-11-30 22:50:00|1881.6|1880.8|1881.7|1880.9|1881.7|1880.9|1881.6|1880.8|0
1669848900000|2022-11-30 22:55:00|1881.6|1880.8|1882|1881.2|1882|1881.2|1881.6|1880.8|0
1669849200000|2022-11-30 23:00:00|1882.6|1881.8|1882.2|1881.9|1883.8|1883.5|1881.5|1881.2|471
1669849500000|2022-11-30 23:05:00|1882.3|1882|1881.1|1880.8|1882.3|1882|1881|1880.7|145
1669849800000|2022-11-30 23:10:00|1881|1880.7|1881.5|1881.2|1881.8|1881.5|1880.9|1880.6|168
1669850100000|2022-11-30 23:15:00|1881.7|1881.4|1879.8|1879.5|1881.8|1881.5|1879.7|1879.4|352
1669850400000|2022-11-30 23:20:00|1879.7|1879.4|1879.4|1879.1|1880|1879.7|1879.4|1879.1|177
1669850700000|2022-11-30 23:25:00|1879.5|1879.2|1879.4|1879.1|1879.9|1879.6|1879.4|1879.1|54
1669851000000|2022-11-30 23:30:00|1879.5|1879.2|1879.1|1878.8|1879.9|1879.6|1878.8|1878.5|83
1669851300000|2022-11-30 23:35:00|1879.2|1878.9|1879.6|1879.3|1879.9|1879.6|1879.1|1878.8|79
1669851600000|2022-11-30 23:40:00|1879.7|1879.4|1880.5|1880.2|1880.8|1880.5|1879.7|1879.4|152
1669851900000|2022-11-30 23:45:00|1880.6|1880.3|1880.6|1880.3|1880.6|1880.3|1880|1879.7|83
1669852200000|2022-11-30 23:50:00|1880.9|1880.6|1881.8|1881.5|1881.8|1881.5|1880.5|1880.2|86
1669852500000|2022-11-30 23:55:00|1881.7|1881.4|1881.8|1881.5|1882.1|1881.8|1881.6|1881.3|142
1669852800000|2022-12-01 00:00:00|1881.5|1881.2|1882.7|1882.4|1882.9|1882.6|1881.5|1881.2|204
1669853100000|2022-12-01 00:05:00|1882.8|1882.5|1881.1|1880.8|1882.9|1882.6|1881|1880.7|64
1669853400000|2022-12-01 00:10:00|1881|1880.7|1880.7|1880.4|1881.1|1880.8|1880|1879.7|64
1669853700000|2022-12-01 00:15:00|1880.6|1880.3|1880.9|1880.6|1881.4|1881.1|1879.8|1879.5|256
1669854000000|2022-12-01 00:20:00|1881|1880.7|1881.5|1881.2|1881.8|1881.5|1880.9|1880.6|78
1669854300000|2022-12-01 00:25:00|1881.6|1881.3|1880.9|1880.6|1882.3|1882|1880.8|1880.5|106
1669854600000|2022-12-01 00:30:00|1880.8|1880.5|1880.7|1880.4|1881|1880.7|1880.1|1879.8|73
1669854900000|2022-12-01 00:35:00|1880.6|1880.3|1879.9|1879.6|1880.7|1880.4|1879.8|1879.5|47
1669855200000|2022-12-01 00:40:00|1879.8|1879.5|1879.8|1879.5|1879.9|1879.6|1879|1878.7|68
1669855500000|2022-12-01 00:45:00|1879.9|1879.6|1879.5|1879.2|1880.4|1880.1|1879.5|1879.2|39
1669855800000|2022-12-01 00:50:00|1879.6|1879.3|1879.7|1879.4|1879.9|1879.6|1879.1|1878.8|42
1669856100000|2022-12-01 00:55:00|1879.8|1879.5|1879.2|1878.9|1880|1879.7|1879.2|1878.9|67
1669856400000|2022-12-01 01:00:00|1878.8|1878.5|1879.1|1878.8|1879.4|1879.1|1878.4|1878.1|159
1669856700000|2022-12-01 01:05:00|1879|1878.7|1879.8|1879.5|1880.1|1879.8|1878.9|1878.6|91
1669857000000|2022-12-01 01:10:00|1879.7|1879.4|1879.4|1879.1|1879.9|1879.6|1879.2|1878.9|26
1669857300000|2022-12-01 01:15:00|1879.5|1879.2|1879.1|1878.8|1879.7|1879.4|1878.8|1878.5|75
1669857600000|2022-12-01 01:20:00|1879.2|1878.9|1879|1878.7|1879.6|1879.3|1879|1878.7|30
1669857900000|2022-12-01 01:25:00|1879.1|1878.8|1880.1|1879.8|1880.2|1879.9|1878.6|1878.3|146
1669858200000|2022-12-01 01:30:00|1880|1879.7|1879.3|1879|1880.4|1880.1|1879.1|1878.8|101
1669858500000|2022-12-01 01:35:00|1879.4|1879.1|1877.5|1877.2|1879.6|1879.3|1877.2|1876.9|86
1669858800000|2022-12-01 01:40:00|1877.4|1877.1|1877.2|1876.9|1877.8|1877.5|1877|1876.7|176
1669859100000|2022-12-01 01:45:00|1877.3|1877|1877.7|1877.4|1877.9|1877.6|1876.8|1876.5|52
1669859400000|2022-12-01 01:50:00|1877.8|1877.5|1877.6|1877.3|1878.2|1877.9|1877.1|1876.8|35
1669859700000|2022-12-01 01:55:00|1877.4|1877.1|1877.3|1877|1877.7|1877.4|1876.9|1876.6|77
1669860000000|2022-12-01 02:00:00|1877.2|1876.9|1877.6|1877.3|1878.1|1877.8|1877.2|1876.9|66
1669860300000|2022-12-01 02:05:00|1877.5|1877.2|1877.4|1877.1|1878.2|1877.9|1877.4|1877.1|18
1669860600000|2022-12-01 02:10:00|1877.5|1877.2|1876.5|1876.2|1877.8|1877.5|1876.3|1876|96
1669860900000|2022-12-01 02:15:00|1876.4|1876.1|1876.7|1876.4|1877|1876.7|1876.2|1875.9|47
1669861200000|2022-12-01 02:20:00|1876.2|1875.9|1876.5|1876.2|1876.8|1876.5|1876.1|1875.8|75
1669861500000|2022-12-01 02:25:00|1876.4|1876.1|1876.5|1876.2|1876.6|1876.3|1876.1|1875.8|49
1669861800000|2022-12-01 02:30:00|1876.6|1876.3|1876.6|1876.3|1876.9|1876.6|1876|1875.7|63
1669862100000|2022-12-01 02:35:00|1876.7|1876.4|1875.9|1875.6|1876.7|1876.4|1875.7|1875.4|35
1669862400000|2022-12-01 02:40:00|1876.1|1875.8|1875.9|1875.6|1876.2|1875.9|1875.7|1875.4|50
1669862700000|2022-12-01 02:45:00|1875.8|1875.5|1876.8|1876.5|1877|1876.7|1875.8|1875.5|52
1669863000000|2022-12-01 02:50:00|1876.7|1876.4|1876.5|1876.2|1876.9|1876.6|1876.3|1876|75
1669863300000|2022-12-01 02:55:00|1876.4|1876.1|1876.8|1876.5|1876.8|1876.5|1876.4|1876.1|16
1669863600000|2022-12-01 03:00:00|1876.9|1876.6|1877.1|1876.8|1877.5|1877.2|1876.5|1876.2|21
1669863900000|2022-12-01 03:05:00|1877.2|1876.9|1876.5|1876.2|1877.2|1876.9|1876.5|1876.2|21
1669864200000|2022-12-01 03:10:00|1876.6|1876.3|1875.9|1875.6|1876.6|1876.3|1875.4|1875.1|29
1669864500000|2022-12-01 03:15:00|1876|1875.7|1876.6|1876.3|1876.6|1876.3|1875.7|1875.4|289
1669864800000|2022-12-01 03:20:00|1876.8|1876.5|1877.4|1877.1|1877.8|1877.5|1876.4|1876.1|167
1669865100000|2022-12-01 03:25:00|1877.3|1877|1878.1|1877.8|1878.3|1878|1877.3|1877|160
1669865400000|2022-12-01 03:30:00|1878.2|1877.9|1879.9|1879.6|1880|1879.7|1878.1|1877.8|178
1669865700000|2022-12-01 03:35:00|1879.8|1879.5|1880.9|1880.6|1880.9|1880.6|1879.7|1879.4|264
1669866000000|2022-12-01 03:40:00|1880.8|1880.5|1880.7|1880.4|1881|1880.7|1880.6|1880.3|105
1669866300000|2022-12-01 03:45:00|1880.8|1880.5|1880.3|1880|1880.8|1880.5|1880|1879.7|32
1669866600000|2022-12-01 03:50:00|1880.2|1879.9|1880.4|1880.1|1880.5|1880.2|1880|1879.7|30
1669866900000|2022-12-01 03:55:00|1880.5|1880.2|1880.8|1880.5|1881.1|1880.8|1880.4|1880.1|37
1669867200000|2022-12-01 04:00:00|1880.7|1880.4|1880.9|1880.6|1881.2|1880.9|1880.5|1880.2|116
1669867500000|2022-12-01 04:05:00|1880.8|1880.5|1881.2|1880.9|1881.2|1880.9|1880.6|1880.3|66
1669867800000|2022-12-01 04:10:00|1881.3|1881|1882|1881.7|1882.3|1882|1881.2|1880.9|369
1669868100000|2022-12-01 04:15:00|1882.2|1881.9|1881.9|1881.6|1882.3|1882|1881.7|1881.4|48
1669868400000|2022-12-01 04:20:00|1882|1881.7|1881.9|1881.6|1882.1|1881.8|1881.6|1881.3|13
1669868700000|2022-12-01 04:25:00|1881.8|1881.5|1882|1881.7|1882.3|1882|1881.7|1881.4|134
1669869000000|2022-12-01 04:30:00|1881.9|1881.6|1883.4|1883.1|1883.5|1883.2|1881.9|1881.6|232
1669869300000|2022-12-01 04:35:00|1883.3|1883|1883.9|1883.6|1883.9|1883.6|1883.1|1882.8|60
1669869600000|2022-12-01 04:40:00|1883.8|1883.5|1884|1883.7|1884|1883.7|1883.6|1883.3|26
1669869900000|2022-12-01 04:45:00|1883.9|1883.6|1883.1|1882.8|1884.4|1884.1|1883.1|1882.8|164
1669870200000|2022-12-01 04:50:00|1883.2|1882.9|1883.2|1882.9|1883.5|1883.2|1882.8|1882.5|103
1669870500000|2022-12-01 04:55:00|1883.3|1883|1883.4|1883.1|1883.4|1883.1|1883|1882.7|62
1669870800000|2022-12-01 05:00:00|1883.3|1883|1883.2|1882.9|1883.5|1883.2|1882.6|1882.3|105
1669871100000|2022-12-01 05:05:00|1883.3|1883|1884.2|1883.9|1884.5|1884.2|1883.2|1882.9|114
1669871400000|2022-12-01 05:10:00|1884.1|1883.8|1884.5|1884.2|1884.6|1884.3|1883.8|1883.5|34
1669871700000|2022-12-01 05:15:00|1884.6|1884.3|1883.9|1883.6|1885.4|1885.1|1883.7|1883.4|68
1669872000000|2022-12-01 05:20:00|1883.8|1883.5|1884.7|1884.4|1884.8|1884.5|1883.2|1882.9|40
1669872300000|2022-12-01 05:25:00|1884.8|1884.5|1884.6|1884.3|1884.8|1884.5|1884.1|1883.8|32
1669872600000|2022-12-01 05:30:00|1884.7|1884.4|1884.9|1884.6|1885.9|1885.6|1884.4|1884.1|187
1669872900000|2022-12-01 05:35:00|1884.8|1884.5|1884.7|1884.4|1885.4|1885.1|1884.4|1884.1|83
1669873200000|2022-12-01 05:40:00|1884.8|1884.5|1884.9|1884.6|1885.5|1885.2|1884.4|1884.1|53
1669873500000|2022-12-01 05:45:00|1884.8|1884.5|1884.6|1884.3|1885|1884.7|1884.3|1884|10
1669873800000|2022-12-01 05:50:00|1884.7|1884.4|1884.2|1883.9|1884.9|1884.6|1884.1|1883.8|19
1669874100000|2022-12-01 05:55:00|1884.3|1884|1884.6|1884.3|1885|1884.7|1884.2|1883.9|30
1669874400000|2022-12-01 06:00:00|1884.5|1884.2|1884.4|1884.1|1885.2|1884.9|1884.1|1883.8|38
1669874700000|2022-12-01 06:05:00|1884.3|1884|1883.9|1883.6|1884.6|1884.3|1883.6|1883.3|22
1669875000000|2022-12-01 06:10:00|1884|1883.7|1884.1|1883.8|1884.3|1884|1883.5|1883.2|40
1669875300000|2022-12-01 06:15:00|1884|1883.7|1884.3|1884|1884.6|1884.3|1883.8|1883.5|41
1669875600000|2022-12-01 06:20:00|1884.4|1884.1|1883.9|1883.6|1884.5|1884.2|1883.6|1883.3|43
1669875900000|2022-12-01 06:25:00|1883.8|1883.5|1883|1882.7|1883.9|1883.6|1882.9|1882.6|42
1669876200000|2022-12-01 06:30:00|1882.9|1882.6|1882.7|1882.4|1883.2|1882.9|1882.2|1881.9|207
1669876500000|2022-12-01 06:35:00|1882.6|1882.3|1882.5|1882.2|1882.7|1882.4|1882.3|1882|67
1669876800000|2022-12-01 06:40:00|1882.4|1882.1|1881.9|1881.6|1882.6|1882.3|1881.9|1881.6|60
1669877100000|2022-12-01 06:45:00|1882|1881.7|1881.7|1881.4|1882.1|1881.8|1881.6|1881.3|103
1669877400000|2022-12-01 06:50:00|1881.6|1881.3|1881.6|1881.3|1882.1|1881.8|1881.6|1881.3|126
1669877700000|2022-12-01 06:55:00|1881.7|1881.4|1881.6|1881.3|1881.7|1881.4|1881.2|1880.9|96
1669878000000|2022-12-01 07:00:00|1881.5|1881.2|1881.1|1880.8|1882|1881.7|1880.4|1880.1|188
1669878300000|2022-12-01 07:05:00|1881|1880.7|1881.5|1881.2|1881.7|1881.4|1880.5|1880.2|109
1669878600000|2022-12-01 07:10:00|1881.6|1881.3|1881.6|1881.3|1881.6|1881.3|1881|1880.7|135
1669878900000|2022-12-01 07:15:00|1881.7|1881.4|1882.3|1882|1882.4|1882.1|1881.6|1881.3|76
1669879200000|2022-12-01 07:20:00|1882.2|1881.9|1880.7|1880.4|1882.3|1882|1880.6|1880.3|81
1669879500000|2022-12-01 07:25:00|1880.8|1880.5|1879.7|1879.4|1881|1880.7|1879.6|1879.3|68
1669879800000|2022-12-01 07:30:00|1879.8|1879.5|1878.9|1878.6|1880|1879.7|1878.9|1878.6|104
1669880100000|2022-12-01 07:35:00|1879|1878.7|1880|1879.7|1880.2|1879.9|1878.9|1878.6|97
1669880400000|2022-12-01 07:40:00|1879.9|1879.6|1880.3|1880|1880.5|1880.2|1879.4|1879.1|105
1669880700000|2022-12-01 07:45:00|1880.2|1879.9|1880.5|1880.2|1880.7|1880.4|1879.8|1879.5|72
1669881000000|2022-12-01 07:50:00|1880.4|1880.1|1879.1|1878.8|1880.5|1880.2|1878.3|1878|121
1669881300000|2022-12-01 07:55:00|1879|1878.7|1879.5|1879.2|1880.1|1879.8|1878.6|1878.3|232
1669881600000|2022-12-01 08:00:00|1879.7|1879.4|1880.3|1880|1880.6|1880.3|1878.9|1878.6|341
1669881900000|2022-12-01 08:05:00|1880.2|1879.9|1878.6|1878.3|1880.8|1880.5|1878.4|1878.1|238
1669882200000|2022-12-01 08:10:00|1878.5|1878.2|1880.2|1879.9|1880.5|1880.2|1878.5|1878.2|215
1669882500000|2022-12-01 08:15:00|1880.3|1880|1879|1878.7|1880.4|1880.1|1878.5|1878.2|169
1669882800000|2022-12-01 08:20:00|1879.1|1878.8|1876.6|1876.3|1879.7|1879.4|1876.3|1876|248
1669883100000|2022-12-01 08:25:00|1876.5|1876.2|1875.4|1875.1|1876.8|1876.5|1875.1|1874.8|278
1669883400000|2022-12-01 08:30:00|1875.5|1875.2|1878.2|1877.9|1879|1878.7|1875.2|1874.9|194
1669883700000|2022-12-01 08:35:00|1878.1|1877.8|1877.3|1877|1878.1|1877.8|1876.5|1876.2|278
1669884000000|2022-12-01 08:40:00|1877.2|1876.9|1877.4|1877.1|1878.2|1877.9|1877|1876.7|182
1669884300000|2022-12-01 08:45:00|1877.3|1877|1876.1|1875.8|1877.8|1877.5|1875.9|1875.6|235
1669884600000|2022-12-01 08:50:00|1876.3|1876|1876.7|1876.4|1877.3|1877|1875.7|1875.4|229
1669884900000|2022-12-01 08:55:00|1876.6|1876.3|1877|1876.7|1878.2|1877.9|1876.6|1876.3|187
1669885200000|2022-12-01 09:00:00|1876.9|1876.6|1876.8|1876.5|1877.9|1877.6|1876.2|1875.9|301
1669885500000|2022-12-01 09:05:00|1876.7|1876.4|1876.3|1876|1877.8|1877.5|1875.6|1875.3|276
1669885800000|2022-12-01 09:10:00|1876.2|1875.9|1875.1|1874.8|1876.4|1876.1|1874.4|1874.1|353
1669886100000|2022-12-01 09:15:00|1875|1874.7|1874.1|1873.8|1875|1874.7|1873.5|1873.2|412
1669886400000|2022-12-01 09:20:00|1874|1873.7|1874.9|1874.6|1875.1|1874.8|1873.7|1873.4|278
1669886700000|2022-12-01 09:25:00|1874.8|1874.5|1875.5|1875.2|1875.7|1875.4|1873.6|1873.3|158
1669887000000|2022-12-01 09:30:00|1875.4|1875.1|1874.8|1874.5|1875.9|1875.6|1874.3|1874|165
1669887300000|2022-12-01 09:35:00|1874.7|1874.4|1872.5|1872.2|1874.9|1874.6|1872|1871.7|211
1669887600000|2022-12-01 09:40:00|1872.4|1872.1|1874|1873.7|1874|1873.7|1872.4|1872.1|261
1669887900000|2022-12-01 09:45:00|1873.9|1873.6|1873.5|1873.2|1874.3|1874|1873.4|1873.1|110
1669888200000|2022-12-01 09:50:00|1873.4|1873.1|1873.4|1873.1|1874.4|1874.1|1873.3|1873|96
1669888500000|2022-12-01 09:55:00|1873.3|1873|1875.6|1875.3|1875.7|1875.4|1873.1|1872.8|130
1669888800000|2022-12-01 10:00:00|1875.7|1875.4|1876.6|1876.3|1877|1876.7|1875.3|1875|195
1669889100000|2022-12-01 10:05:00|1876.5|1876.2|1875.8|1875.5|1876.9|1876.6|1875.6|1875.3|167
1669889400000|2022-12-01 10:10:00|1875.7|1875.4|1876.7|1876.4|1876.9|1876.6|1875.7|1875.4|161
1669889700000|2022-12-01 10:15:00|1876.8|1876.5|1876.8|1876.5|1877.5|1877.2|1876.2|1875.9|126
1669890000000|2022-12-01 10:20:00|1876.9|1876.6|1876.9|1876.6|1877.3|1877|1875.9|1875.6|104
1669890300000|2022-12-01 10:25:00|1876.8|1876.5|1876.8|1876.5|1877.3|1877|1876.4|1876.1|110
1669890600000|2022-12-01 10:30:00|1877|1876.7|1877.8|1877.5|1877.9|1877.6|1876.9|1876.6|191
1669890900000|2022-12-01 10:35:00|1877.9|1877.6|1878.3|1878|1878.7|1878.4|1877.2|1876.9|128
1669891200000|2022-12-01 10:40:00|1878.2|1877.9|1878.5|1878.2|1878.6|1878.3|1877.5|1877.2|167
1669891500000|2022-12-01 10:45:00|1878.4|1878.1|1878.1|1877.8|1878.4|1878.1|1876.9|1876.6|200
1669891800000|2022-12-01 10:50:00|1878|1877.7|1877.2|1876.9|1878.1|1877.8|1877|1876.7|90
1669892100000|2022-12-01 10:55:00|1877.3|1877|1876.7|1876.4|1877.6|1877.3|1876.3|1876|198
1669892400000|2022-12-01 11:00:00|1876.6|1876.3|1876.4|1876.1|1877.5|1877.2|1876.3|1876|198
1669892700000|2022-12-01 11:05:00|1876.3|1876|1878.2|1877.9|1878.5|1878.2|1876|1875.7|247
1669893000000|2022-12-01 11:10:00|1878.3|1878|1878.2|1877.9|1879.7|1879.4|1877.9|1877.6|252
1669893300000|2022-12-01 11:15:00|1878.1|1877.8|1877.1|1876.8|1878.3|1878|1876.9|1876.6|176
1669893600000|2022-12-01 11:20:00|1877.2|1876.9|1876.5|1876.2|1877.7|1877.4|1876.3|1876|114
1669893900000|2022-12-01 11:25:00|1876.4|1876.1|1877.6|1877.3|1877.7|1877.4|1876.3|1876|86
1669894200000|2022-12-01 11:30:00|1877.5|1877.2|1877.7|1877.4|1877.9|1877.6|1876.9|1876.6|149
1669894500000|2022-12-01 11:35:00|1877.8|1877.5|1876.8|1876.5|1877.8|1877.5|1876.7|1876.4|215
1669894800000|2022-12-01 11:40:00|1877|1876.7|1876.8|1876.5|1877.6|1877.3|1876.5|1876.2|98
1669895100000|2022-12-01 11:45:00|1876.7|1876.4|1876.5|1876.2|1876.9|1876.6|1876|1875.7|85
1669895400000|2022-12-01 11:50:00|1876.6|1876.3|1877.7|1877.4|1878.1|1877.8|1876.3|1876|242
1669895700000|2022-12-01 11:55:00|1877.9|1877.6|1877.9|1877.6|1878|1877.7|1877|1876.7|135
1669896000000|2022-12-01 12:00:00|1877.8|1877.5|1878.3|1878|1878.8|1878.5|1877.6|1877.3|179
1669896300000|2022-12-01 12:05:00|1878.6|1878.3|1877.7|1877.4|1878.6|1878.3|1877.4|1877.1|163
1669896600000|2022-12-01 12:10:00|1877.6|1877.3|1877.2|1876.9|1878.3|1878|1877.1|1876.8|179
1669896900000|2022-12-01 12:15:00|1877.1|1876.8|1877.1|1876.8|1877.7|1877.4|1876.6|1876.3|215
1669897200000|2022-12-01 12:20:00|1877|1876.7|1876.7|1876.4|1877.6|1877.3|1876.5|1876.2|160
1669897500000|2022-12-01 12:25:00|1876.6|1876.3|1878.1|1877.8|1878.1|1877.8|1876.5|1876.2|189
1669897800000|2022-12-01 12:30:00|1878|1877.7|1879.8|1879.5|1879.9|1879.6|1877.9|1877.6|147
1669898100000|2022-12-01 12:35:00|1879.9|1879.6|1879.9|1879.6|1880.3|1880|1879.5|1879.2|109
1669898400000|2022-12-01 12:40:00|1880|1879.7|1879.9|1879.6|1880.2|1879.9|1879.3|1879|118
1669898700000|2022-12-01 12:45:00|1880|1879.7|1880.5|1880.2|1880.6|1880.3|1879.2|1878.9|96
1669899000000|2022-12-01 12:50:00|1880.4|1880.1|1881.1|1880.8|1881.2|1880.9|1880.4|1880.1|289
1669899300000|2022-12-01 12:55:00|1881|1880.7|1881.3|1881|1881.7|1881.4|1880.8|1880.5|404
1669899600000|2022-12-01 13:00:00|1881.4|1881.1|1881.3|1881|1881.8|1881.5|1881|1880.7|559
1669899900000|2022-12-01 13:05:00|1881.4|1881.1|1882.4|1882.1|1882.5|1882.2|1881.2|1880.9|598
1669900200000|2022-12-01 13:10:00|1882.5|1882.2|1881.5|1881.2|1882.5|1882.2|1880.4|1880.1|569
1669900500000|2022-12-01 13:15:00|1881.4|1881.1|1880.6|1880.3|1881.4|1881.1|1880.6|1880.3|422
1669900800000|2022-12-01 13:20:00|1880.5|1880.2|1880.6|1880.3|1881.3|1881|1880.1|1879.8|472
1669901100000|2022-12-01 13:25:00|1880.7|1880.4|1881.2|1880.9|1882|1881.7|1880.5|1880.2|460
1669901400000|2022-12-01 13:30:00|1881.8|1881.5|1887.1|1886.8|1887.7|1887.4|1876.8|1876.5|2512
1669901700000|2022-12-01 13:35:00|1887|1886.7|1885|1884.7|1887|1886.7|1882.3|1882|1044
1669902000000|2022-12-01 13:40:00|1884.9|1884.6|1883.9|1883.6|1885.7|1885.4|1883.6|1883.3|511
1669902300000|2022-12-01 13:45:00|1884|1883.7|1879.3|1879|1884|1883.7|1879.2|1878.9|639
1669902600000|2022-12-01 13:50:00|1879.4|1879.1|1879.5|1879.2|1880.5|1880.2|1878.5|1878.2|439
1669902900000|2022-12-01 13:55:00|1879.6|1879.3|1879.8|1879.5|1881|1880.7|1878.8|1878.5|536
1669903200000|2022-12-01 14:00:00|1879.6|1879.3|1880|1879.7|1880.5|1880.2|1878.2|1877.9|744
1669903500000|2022-12-01 14:05:00|1879.9|1879.6|1881.9|1881.6|1882.3|1882|1879.6|1879.3|479
1669903800000|2022-12-01 14:10:00|1881.8|1881.5|1881.7|1881.4|1883|1882.7|1880.8|1880.5|572
1669904100000|2022-12-01 14:15:00|1881.8|1881.5|1881.7|1881.4|1882.4|1882.1|1881.1|1880.8|573
1669904400000|2022-12-01 14:20:00|1881.8|1881.5|1882.2|1881.9|1883.4|1883.1|1881.8|1881.5|552
1669904700000|2022-12-01 14:25:00|1881.9|1881.6|1880.9|1880.6|1883.8|1883.5|1880.9|1880.6|1098
1669905000000|2022-12-01 14:30:00|1881.2|1880.9|1882.8|1882.5|1891.6|1891.3|1875.2|1874.9|14412
1669905300000|2022-12-01 14:35:00|1883|1882.7|1878.4|1878.1|1885|1884.7|1877.1|1876.8|5218
1669905600000|2022-12-01 14:40:00|1878.5|1878.2|1881.2|1880.9|1882.8|1882.5|1877.4|1877.1|3555
1669905900000|2022-12-01 14:45:00|1881.1|1880.8|1881.4|1881.1|1884.3|1884|1880.3|1880|3241
1669906200000|2022-12-01 14:50:00|1881.5|1881.2|1882.6|1882.3|1884.1|1883.8|1880.3|1880|2387
1669906500000|2022-12-01 14:55:00|1882.5|1882.2|1884.4|1884.1|1888.5|1888.2|1882.4|1882.1|2743
1669906800000|2022-12-01 15:00:00|1884.9|1884.6|1883.7|1883.4|1887.9|1887.6|1882.3|1882|6443
1669907100000|2022-12-01 15:05:00|1883.9|1883.6|1882.1|1881.8|1885.6|1885.3|1881.7|1881.4|4431
1669907400000|2022-12-01 15:10:00|1881.9|1881.6|1874.9|1874.6|1882.9|1882.6|1872|1871.7|5095
1669907700000|2022-12-01 15:15:00|1875|1874.7|1869.4|1869.1|1876.8|1876.5|1869.3|1869|3908
1669908000000|2022-12-01 15:20:00|1869.2|1868.9|1867|1866.7|1869.7|1869.4|1866.7|1866.4|2865
1669908300000|2022-12-01 15:25:00|1866.8|1866.5|1863.1|1862.8|1868|1867.7|1862.5|1862.2|3181
1669908600000|2022-12-01 15:30:00|1863|1862.7|1865.2|1864.9|1865.6|1865.3|1860.6|1860.3|2576
1669908900000|2022-12-01 15:35:00|1865.1|1864.8|1868.8|1868.5|1869.1|1868.8|1864.6|1864.3|3145
1669909200000|2022-12-01 15:40:00|1868.6|1868.3|1867.6|1867.3|1869.1|1868.8|1865.5|1865.2|2470
1669909500000|2022-12-01 15:45:00|1867.5|1867.2|1869.9|1869.6|1870|1869.7|1866.5|1866.2|2469
1669909800000|2022-12-01 15:50:00|1869.7|1869.4|1870.7|1870.4|1872.8|1872.5|1869.5|1869.2|2707
1669910100000|2022-12-01 15:55:00|1870.6|1870.3|1874.4|1874.1|1874.4|1874.1|1868.7|1868.4|3051
1669910400000|2022-12-01 16:00:00|1874.6|1874.3|1872.5|1872.2|1874.7|1874.4|1871.6|1871.3|2054
1669910700000|2022-12-01 16:05:00|1872.4|1872.1|1873.3|1873|1873.4|1873.1|1869.5|1869.2|1535
1669911000000|2022-12-01 16:10:00|1873.2|1872.9|1873.2|1872.9|1873.8|1873.5|1871.1|1870.8|1469
1669911300000|2022-12-01 16:15:00|1873.1|1872.8|1870.7|1870.4|1873.7|1873.4|1868.3|1868|1900
1669911600000|2022-12-01 16:20:00|1870.6|1870.3|1872.3|1872|1874.8|1874.5|1870.3|1870|1460
1669911900000|2022-12-01 16:25:00|1872.2|1871.9|1872.1|1871.8|1873.1|1872.8|1870.5|1870.2|985
1669912200000|2022-12-01 16:30:00|1871.9|1871.6|1874.5|1874.2|1875.2|1874.9|1871.9|1871.6|1633
1669912500000|2022-12-01 16:35:00|1874.4|1874.1|1874.5|1874.2|1876.1|1875.8|1872.2|1871.9|1950
1669912800000|2022-12-01 16:40:00|1874.7|1874.4|1875.4|1875.1|1876.3|1876|1872.8|1872.5|1371
1669913100000|2022-12-01 16:45:00|1875.5|1875.2|1873.1|1872.8|1876.8|1876.5|1873|1872.7|1514
1669913400000|2022-12-01 16:50:00|1873.3|1873|1874.9|1874.6|1875.7|1875.4|1872.2|1871.9|1572
1669913700000|2022-12-01 16:55:00|1875|1874.7|1874.7|1874.4|1875.8|1875.5|1873.6|1873.3|1490
1669914000000|2022-12-01 17:00:00|1874.6|1874.3|1868.4|1868.1|1875.6|1875.3|1868.4|1868.1|2621
1669914300000|2022-12-01 17:05:00|1868.5|1868.2|1865.9|1865.6|1869.6|1869.3|1865.5|1865.2|2952
1669914600000|2022-12-01 17:10:00|1865.8|1865.5|1865.7|1865.4|1867.9|1867.6|1864|1863.7|1821
1669914900000|2022-12-01 17:15:00|1865.8|1865.5|1864.3|1864|1866.8|1866.5|1864.2|1863.9|1310
1669915200000|2022-12-01 17:20:00|1864.2|1863.9|1869|1868.7|1870|1869.7|1864.2|1863.9|3321
1669915500000|2022-12-01 17:25:00|1868.9|1868.6|1868.6|1868.3|1870.9|1870.6|1868.4|1868.1|1666
1669915800000|2022-12-01 17:30:00|1868.7|1868.4|1870.1|1869.8|1872.5|1872.2|1868.1|1867.8|3068
1669916100000|2022-12-01 17:35:00|1870.2|1869.9|1868.4|1868.1|1870.3|1870|1867.9|1867.6|1502
1669916400000|2022-12-01 17:40:00|1868.3|1868|1866.4|1866.1|1869.4|1869.1|1865|1864.7|1309
1669916700000|2022-12-01 17:45:00|1866.5|1866.2|1865.3|1865|1867.5|1867.2|1864.2|1863.9|2132
1669917000000|2022-12-01 17:50:00|1865.4|1865.1|1866.5|1866.2|1868.3|1868|1865.2|1864.9|2651
1669917300000|2022-12-01 17:55:00|1866.9|1866.6|1867.9|1867.6|1868|1867.7|1865.4|1865.1|2195
1669917600000|2022-12-01 18:00:00|1867.8|1867.5|1868.8|1868.5|1868.9|1868.6|1867.2|1866.9|1077
1669917900000|2022-12-01 18:05:00|1868.9|1868.6|1871.1|1870.8|1872.6|1872.3|1868.8|1868.5|1352
1669918200000|2022-12-01 18:10:00|1871.2|1870.9|1870.2|1869.9|1871.7|1871.4|1869.9|1869.6|569
1669918500000|2022-12-01 18:15:00|1870.1|1869.8|1865.4|1865.1|1870.6|1870.3|1865.2|1864.9|1467
1669918800000|2022-12-01 18:20:00|1865.6|1865.3|1866.2|1865.9|1866.7|1866.4|1864.5|1864.2|872
1669919100000|2022-12-01 18:25:00|1866.3|1866|1866.5|1866.2|1867.1|1866.8|1865.8|1865.5|682
1669919400000|2022-12-01 18:30:00|1866.3|1866|1866.5|1866.2|1867.8|1867.5|1865.2|1864.9|1136
1669919700000|2022-12-01 18:35:00|1866.6|1866.3|1867.4|1867.1|1868.8|1868.5|1866.4|1866.1|1171
1669920000000|2022-12-01 18:40:00|1867.5|1867.2|1868.8|1868.5|1869.4|1869.1|1867.3|1867|1046
1669920300000|2022-12-01 18:45:00|1868.9|1868.6|1868.1|1867.8|1870.1|1869.8|1867.6|1867.3|963
1669920600000|2022-12-01 18:50:00|1868.2|1867.9|1867.3|1867|1868.5|1868.2|1866.3|1866|828
1669920900000|2022-12-01 18:55:00|1867.2|1866.9|1867.7|1867.4|1868.4|1868.1|1866.7|1866.4|984
1669921200000|2022-12-01 19:00:00|1867.6|1867.3|1864.2|1863.9|1868.2|1867.9|1864.1|1863.8|1352
1669921500000|2022-12-01 19:05:00|1864.3|1864|1866|1865.7|1866.5|1866.2|1864.1|1863.8|1286
1669921800000|2022-12-01 19:10:00|1865.9|1865.6|1868.4|1868.1|1868.6|1868.3|1865.5|1865.2|984
1669922100000|2022-12-01 19:15:00|1868.3|1868|1869.7|1869.4|1870.3|1870|1867.7|1867.4|1294
1669922400000|2022-12-01 19:20:00|1869.8|1869.5|1869.5|1869.2|1870.6|1870.3|1868|1867.7|981
1669922700000|2022-12-01 19:25:00|1869.6|1869.3|1869.7|1869.4|1870.7|1870.4|1868.1|1867.8|1264
1669923000000|2022-12-01 19:30:00|1869.6|1869.3|1871.6|1871.3|1871.6|1871.3|1868.8|1868.5|1079
1669923300000|2022-12-01 19:35:00|1871.5|1871.2|1870.8|1870.5|1871.6|1871.3|1870|1869.7|727
1669923600000|2022-12-01 19:40:00|1870.7|1870.4|1870.4|1870.1|1872.2|1871.9|1870.4|1870.1|754
1669923900000|2022-12-01 19:45:00|1870.5|1870.2|1872|1871.7|1872|1871.7|1869.8|1869.5|814
1669924200000|2022-12-01 19:50:00|1871.9|1871.6|1872.3|1872|1873.7|1873.4|1871.3|1871|1029
1669924500000|2022-12-01 19:55:00|1872.2|1871.9|1872.5|1872.2|1872.7|1872.4|1870.8|1870.5|678
1669924800000|2022-12-01 20:00:00|1872.6|1872.3|1872.3|1872|1873.3|1873|1871.6|1871.3|873
1669925100000|2022-12-01 20:05:00|1872.2|1871.9|1872.9|1872.6|1874.6|1874.3|1872.1|1871.8|1225
1669925400000|2022-12-01 20:10:00|1873|1872.7|1871.6|1871.3|1873.4|1873.1|1871.4|1871.1|805
1669925700000|2022-12-01 20:15:00|1871.7|1871.4|1871.3|1871|1872.4|1872.1|1869.6|1869.3|1461
1669926000000|2022-12-01 20:20:00|1871.2|1870.9|1869.4|1869.1|1871.2|1870.9|1868.8|1868.5|1079
1669926300000|2022-12-01 20:25:00|1869.6|1869.3|1870.4|1870.1|1870.8|1870.5|1868.5|1868.2|1434
1669926600000|2022-12-01 20:30:00|1870.3|1870|1872.3|1872|1872.5|1872.2|1870.2|1869.9|1116
1669926900000|2022-12-01 20:35:00|1872.2|1871.9|1872.9|1872.6|1873.3|1873|1872.1|1871.8|1161
1669927200000|2022-12-01 20:40:00|1873|1872.7|1875.3|1875|1875.3|1875|1872.1|1871.8|2446
1669927500000|2022-12-01 20:45:00|1875.2|1874.9|1871|1870.7|1875.4|1875.1|1870.8|1870.5|2950
1669927800000|2022-12-01 20:50:00|1871.6|1871.3|1870.2|1869.9|1873.4|1873.1|1870|1869.7|4015
1669928100000|2022-12-01 20:55:00|1870|1869.7|1869.5|1869.2|1870.4|1870.1|1868.3|1868|9922
1669928400000|2022-12-01 21:00:00|1869.4|1869.1|1866.4|1866.1|1869.4|1869.1|1866|1865.7|3651
1669928700000|2022-12-01 21:05:00|1866.3|1866|1867|1866.7|1867.3|1867|1866|1865.7|1995
1669929000000|2022-12-01 21:10:00|1866.8|1866.5|1867.7|1867.4|1868.1|1867.8|1866.7|1866.4|737
1669929300000|2022-12-01 21:15:00|1867.8|1867.5|1867.2|1866.9|1868|1867.7|1867.2|1866.9|253
1669929600000|2022-12-01 21:20:00|1867.3|1867|1867.5|1867.2|1867.7|1867.4|1867|1866.7|64
1669929900000|2022-12-01 21:25:00|1867.6|1867.3|1866.8|1866.5|1867.7|1867.4|1866.8|1866.5|70
1669930200000|2022-12-01 21:30:00|1866.7|1866.4|1866.3|1866|1866.7|1866.4|1865.9|1865.6|99
1669930500000|2022-12-01 21:35:00|1866.4|1866.1|1866.9|1866.6|1867.2|1866.9|1866.3|1866|331
1669930800000|2022-12-01 21:40:00|1867|1866.7|1867.2|1866.9|1867.3|1867|1866.5|1866.2|197
1669931100000|2022-12-01 21:45:00|1867.3|1867|1867.7|1867.4|1867.8|1867.5|1867.1|1866.8|158
1669931400000|2022-12-01 21:50:00|1867.6|1867.3|1868|1867.7|1868|1867.7|1867.5|1867.2|61
1669931700000|2022-12-01 21:55:00|1867.9|1867.6|1867.4|1866.6|1868|1867.7|1867|1866.4|167
1669932000000|2022-12-01 22:00:00|1867.3|1866.5|1867.6|1866.8|1867.6|1866.8|1867.3|1866.5|0
1669932300000|2022-12-01 22:05:00|1867.7|1866.9|1867.6|1866.8|1867.8|1867|1867.5|1866.7|0
1669932600000|2022-12-01 22:10:00|1867.5|1866.7|1867.5|1866.7|1867.7|1866.9|1867.5|1866.7|0
1669932900000|2022-12-01 22:15:00|1867.6|1866.8|1867.5|1866.7|1867.7|1866.9|1867.5|1866.7|0
1669933200000|2022-12-01 22:20:00|1867.7|1866.9|1867.7|1866.9|1867.7|1866.9|1867.6|1866.8|0
1669933800000|2022-12-01 22:30:00|1867.6|1866.8|1867.7|1866.9|1867.9|1867.1|1867.6|1866.8|0
1669934100000|2022-12-01 22:35:00|1867.9|1867.1|1867.8|1867|1867.9|1867.1|1867.7|1866.9|0
1669934400000|2022-12-01 22:40:00|1867.7|1866.9|1867.8|1867|1867.8|1867|1867.7|1866.9|0
1669934700000|2022-12-01 22:45:00|1867.7|1866.9|1867.7|1866.9|1867.7|1866.9|1867.7|1866.9|0
1669935000000|2022-12-01 22:50:00|1867.8|1867|1867.7|1866.9|1867.8|1867|1867.6|1866.8|0
1669935300000|2022-12-01 22:55:00|1867.6|1866.8|1867.6|1866.8|1867.6|1866.8|1867.5|1866.7|0
1669935600000|2022-12-01 23:00:00|1867.2|1866.9|1867|1866.7|1867.7|1867.4|1866.2|1865.9|174
1669935900000|2022-12-01 23:05:00|1867.1|1866.8|1867.3|1867|1867.3|1867|1866.9|1866.6|52
1669936200000|2022-12-01 23:10:00|1867.4|1867.1|1868|1867.7|1868.3|1868|1866.7|1866.4|75
1669936500000|2022-12-01 23:15:00|1867.9|1867.6|1867.6|1867.3|1868|1867.7|1867.3|1867|47
1669936800000|2022-12-01 23:20:00|1867.5|1867.2|1867.1|1866.8|1867.5|1867.2|1867|1866.7|18
1669937100000|2022-12-01 23:25:00|1867.2|1866.9|1867.1|1866.8|1867.4|1867.1|1866.9|1866.6|10
1669937400000|2022-12-01 23:30:00|1867|1866.7|1867.8|1867.5|1868.1|1867.8|1867|1866.7|30
1669937700000|2022-12-01 23:35:00|1867.7|1867.4|1868.2|1867.9|1868.2|1867.9|1867.5|1867.2|54
1669938000000|2022-12-01 23:40:00|1868.1|1867.8|1868.1|1867.8|1868.5|1868.2|1867.9|1867.6|71
1669938300000|2022-12-01 23:45:00|1868|1867.7|1868.1|1867.8|1868.3|1868|1867.6|1867.3|81
1669938600000|2022-12-01 23:50:00|1868|1867.7|1867.5|1867.2|1868.3|1868|1867.5|1867.2|66
1669938900000|2022-12-01 23:55:00|1867.6|1867.3|1867.9|1867.6|1868|1867.7|1867.4|1867.1|68
1669939200000|2022-12-02 00:00:00|1867.8|1867.5|1864.8|1864.5|1867.8|1867.5|1864.4|1864.1|300
1669939500000|2022-12-02 00:05:00|1864.9|1864.6|1864.2|1863.9|1864.9|1864.6|1863.8|1863.5|100
1669939800000|2022-12-02 00:10:00|1864.1|1863.8|1863.4|1863.1|1864.6|1864.3|1863.4|1863.1|103
1669940100000|2022-12-02 00:15:00|1863.2|1862.9|1862.9|1862.6|1863.4|1863.1|1862.3|1862|183
1669940400000|2022-12-02 00:20:00|1862.8|1862.5|1863.1|1862.8|1863.4|1863.1|1862.7|1862.4|60
1669940700000|2022-12-02 00:25:00|1862.9|1862.6|1863|1862.7|1863.4|1863.1|1862.8|1862.5|40
1669941000000|2022-12-02 00:30:00|1863.1|1862.8|1863.3|1863|1863.6|1863.3|1863|1862.7|93
1669941300000|2022-12-02 00:35:00|1863.4|1863.1|1863.8|1863.5|1863.9|1863.6|1863.3|1863|46
1669941600000|2022-12-02 00:40:00|1863.9|1863.6|1863.5|1863.2|1863.9|1863.6|1863.2|1862.9|24
1669941900000|2022-12-02 00:45:00|1863.4|1863.1|1863.1|1862.8|1863.6|1863.3|1862.8|1862.5|31
1669942200000|2022-12-02 00:50:00|1863|1862.7|1863.2|1862.9|1863.2|1862.9|1862.8|1862.5|30
1669942500000|2022-12-02 00:55:00|1863.1|1862.8|1862.9|1862.6|1863.2|1862.9|1862.9|1862.6|24
1669942800000|2022-12-02 01:00:00|1863|1862.7|1863.5|1863.2|1863.5|1863.2|1862.7|1862.4|46
1669943100000|2022-12-02 01:05:00|1863.6|1863.3|1863.3|1863|1863.7|1863.4|1863.2|1862.9|59
1669943400000|2022-12-02 01:10:00|1863.4|1863.1|1863.2|1862.9|1863.5|1863.2|1862.6|1862.3|67
1669943700000|2022-12-02 01:15:00|1863.1|1862.8|1863.4|1863.1|1863.9|1863.6|1863.1|1862.8|70
1669944000000|2022-12-02 01:20:00|1863.3|1863|1863.2|1862.9|1863.5|1863.2|1862.2|1861.9|54
1669944300000|2022-12-02 01:25:00|1863.3|1863|1863.4|1863.1|1863.9|1863.6|1863.2|1862.9|29
1669944600000|2022-12-02 01:30:00|1863.3|1863|1863.2|1862.9|1863.9|1863.6|1863|1862.7|32
1669944900000|2022-12-02 01:35:00|1863.1|1862.8|1862.5|1862.2|1863.2|1862.9|1862|1861.7|29
1669945200000|2022-12-02 01:40:00|1862.6|1862.3|1862|1861.7|1862.8|1862.5|1861.9|1861.6|67
1669945500000|2022-12-02 01:45:00|1861.9|1861.6|1861.3|1861|1862|1861.7|1861.2|1860.9|71
1669945800000|2022-12-02 01:50:00|1861.4|1861.1|1861.7|1861.4|1861.8|1861.5|1860.8|1860.5|95
1669946100000|2022-12-02 01:55:00|1861.6|1861.3|1862.2|1861.9|1862.5|1862.2|1861.2|1860.9|161
1669946400000|2022-12-02 02:00:00|1862.3|1862|1863|1862.7|1863.1|1862.8|1862.1|1861.8|121
1669946700000|2022-12-02 02:05:00|1862.9|1862.6|1862.9|1862.6|1863|1862.7|1862.2|1861.9|34
1669947000000|2022-12-02 02:10:00|1863|1862.7|1862.4|1862.1|1863|1862.7|1862.1|1861.8|8
1669947300000|2022-12-02 02:15:00|1862.5|1862.2|1862.3|1862|1862.6|1862.3|1861.9|1861.6|24
1669947600000|2022-12-02 02:20:00|1862.4|1862.1|1862.1|1861.8|1862.4|1862.1|1861.7|1861.4|55
1669947900000|2022-12-02 02:25:00|1862.2|1861.9|1862|1861.7|1862.3|1862|1861.4|1861.1|66
1669948200000|2022-12-02 02:30:00|1861.9|1861.6|1861.9|1861.6|1862.2|1861.9|1861.4|1861.1|23
1669948500000|2022-12-02 02:35:00|1861.8|1861.5|1862.6|1862.3|1862.9|1862.6|1861.4|1861.1|45
1669948800000|2022-12-02 02:40:00|1862.5|1862.2|1862.5|1862.2|1862.9|1862.6|1862.3|1862|32
1669949100000|2022-12-02 02:45:00|1862.4|1862.1|1862.9|1862.6|1863.2|1862.9|1862.2|1861.9|32
1669949400000|2022-12-02 02:50:00|1862.8|1862.5|1863|1862.7|1863.2|1862.9|1862.4|1862.1|29
1669949700000|2022-12-02 02:55:00|1862.9|1862.6|1863.4|1863.1|1863.6|1863.3|1862.8|1862.5|39
1669950000000|2022-12-02 03:00:00|1863.3|1863|1863.5|1863.2|1863.6|1863.3|1862.9|1862.6|41
1669950300000|2022-12-02 03:05:00|1863.6|1863.3|1863.9|1863.6|1864|1863.7|1863.4|1863.1|32
1669950600000|2022-12-02 03:10:00|1863.8|1863.5|1863.9|1863.6|1864.1|1863.8|1863.7|1863.4|29
1669950900000|2022-12-02 03:15:00|1863.8|1863.5|1863.3|1863|1863.8|1863.5|1862.8|1862.5|25
1669951200000|2022-12-02 03:20:00|1863.2|1862.9|1863.4|1863.1|1863.6|1863.3|1863.1|1862.8|24
1669951500000|2022-12-02 03:25:00|1863.5|1863.2|1863.8|1863.5|1863.8|1863.5|1863.2|1862.9|16
1669951800000|2022-12-02 03:30:00|1863.7|1863.4|1863.7|1863.4|1863.7|1863.4|1863.2|1862.9|7
1669952100000|2022-12-02 03:35:00|1863.6|1863.3|1863.6|1863.3|1863.7|1863.4|1863.4|1863.1|3
1669952400000|2022-12-02 03:40:00|1863.5|1863.2|1863.3|1863|1863.7|1863.4|1863.2|1862.9|19
1669952700000|2022-12-02 03:45:00|1863.4|1863.1|1863.9|1863.6|1863.9|1863.6|1863.3|1863|6
1669953000000|2022-12-02 03:50:00|1864|1863.7|1864.6|1864.3|1864.6|1864.3|1864|1863.7|30
1669953300000|2022-12-02 03:55:00|1864.7|1864.4|1864.4|1864.1|1864.7|1864.4|1864.1|1863.8|20
1669953600000|2022-12-02 04:00:00|1864.5|1864.2|1863.4|1863.1|1864.5|1864.2|1863.4|1863.1|17
1669953900000|2022-12-02 04:05:00|1863.5|1863.2|1863.3|1863|1863.7|1863.4|1863|1862.7|27
1669954200000|2022-12-02 04:10:00|1863.2|1862.9|1863|1862.7|1863.2|1862.9|1862.8|1862.5|8
1669954500000|2022-12-02 04:15:00|1862.9|1862.6|1863.7|1863.4|1863.8|1863.5|1862.9|1862.6|20
1669954800000|2022-12-02 04:20:00|1863.6|1863.3|1863.8|1863.5|1864|1863.7|1863.6|1863.3|5
1669955100000|2022-12-02 04:25:00|1863.9|1863.6|1864.1|1863.8|1864.2|1863.9|1863.6|1863.3|22
1669955400000|2022-12-02 04:30:00|1864.2|1863.9|1864.8|1864.5|1864.8|1864.5|1864|1863.7|33
1669955700000|2022-12-02 04:35:00|1864.7|1864.4|1864.7|1864.4|1864.9|1864.6|1864.5|1864.2|35
1669956000000|2022-12-02 04:40:00|1864.8|1864.5|1864.7|1864.4|1865|1864.7|1864.5|1864.2|43
1669956300000|2022-12-02 04:45:00|1864.8|1864.5|1864.5|1864.2|1864.9|1864.6|1864.3|1864|20
1669956600000|2022-12-02 04:50:00|1864.6|1864.3|1864.3|1864|1864.7|1864.4|1864.3|1864|13
1669956900000|2022-12-02 04:55:00|1864.4|1864.1|1864.5|1864.2|1864.7|1864.4|1864.3|1864|1
1669957200000|2022-12-02 05:00:00|1864.4|1864.1|1864.3|1864|1864.7|1864.4|1864.1|1863.8|9
1669957500000|2022-12-02 05:05:00|1864.4|1864.1|1864.2|1863.9|1864.5|1864.2|1864|1863.7|19
1669957800000|2022-12-02 05:10:00|1864.3|1864|1864.9|1864.6|1864.9|1864.6|1864.2|1863.9|33
1669958100000|2022-12-02 05:15:00|1865|1864.7|1864.6|1864.3|1865.1|1864.8|1864.6|1864.3|56
1669958400000|2022-12-02 05:20:00|1864.7|1864.4|1864.4|1864.1|1865.3|1865|1864.2|1863.9|64
1669958700000|2022-12-02 05:25:00|1864.5|1864.2|1864.6|1864.3|1864.7|1864.4|1864.3|1864|15
1669959000000|2022-12-02 05:30:00|1864.5|1864.2|1864.2|1863.9|1864.7|1864.4|1864|1863.7|145
1669959300000|2022-12-02 05:35:00|1864.3|1864|1864.2|1863.9|1864.4|1864.1|1864.1|1863.8|14
1669959600000|2022-12-02 05:40:00|1864.1|1863.8|1864.4|1864.1|1864.4|1864.1|1863.9|1863.6|11
1669959900000|2022-12-02 05:45:00|1864.3|1864|1865.4|1865.1|1865.5|1865.2|1864.2|1863.9|66
1669960200000|2022-12-02 05:50:00|1865.3|1865|1865.1|1864.8|1865.5|1865.2|1865|1864.7|56
1669960500000|2022-12-02 05:55:00|1865.2|1864.9|1865.1|1864.8|1865.4|1865.1|1864.9|1864.6|16
1669960800000|2022-12-02 06:00:00|1865.2|1864.9|1865.5|1865.2|1865.5|1865.2|1864.9|1864.6|27
1669961100000|2022-12-02 06:05:00|1865.6|1865.3|1865.2|1864.9|1865.7|1865.4|1865.2|1864.9|24
1669961400000|2022-12-02 06:10:00|1865.3|1865|1865.4|1865.1|1865.6|1865.3|1865.1|1864.8|15
1669961700000|2022-12-02 06:15:00|1865.5|1865.2|1865.3|1865|1865.7|1865.4|1865|1864.7|21
1669962000000|2022-12-02 06:20:00|1865.4|1865.1|1865.2|1864.9|1865.5|1865.2|1865.1|1864.8|19
1669962300000|2022-12-02 06:25:00|1865.1|1864.8|1865.5|1865.2|1865.5|1865.2|1865.1|1864.8|15
1669962600000|2022-12-02 06:30:00|1865.4|1865.1|1865.7|1865.4|1865.9|1865.6|1865.3|1865|41
1669962900000|2022-12-02 06:35:00|1865.6|1865.3|1865.2|1864.9|1865.8|1865.5|1865|1864.7|41
1669963200000|2022-12-02 06:40:00|1865.1|1864.8|1865|1864.7|1865.2|1864.9|1865|1864.7|9
1669963500000|2022-12-02 06:45:00|1865.1|1864.8|1865.2|1864.9|1865.2|1864.9|1864.9|1864.6|30
1669963800000|2022-12-02 06:50:00|1865.1|1864.8|1865.2|1864.9|1865.3|1865|1865|1864.7|22
1669964100000|2022-12-02 06:55:00|1865.1|1864.8|1865.3|1865|1865.4|1865.1|1865|1864.7|34
1669964400000|2022-12-02 07:00:00|1865.4|1865.1|1866.4|1866.1|1866.4|1866.1|1865.4|1865.1|94
1669964700000|2022-12-02 07:05:00|1866.5|1866.2|1865.9|1865.6|1866.7|1866.4|1865.1|1864.8|64
1669965000000|2022-12-02 07:10:00|1866|1865.7|1865.8|1865.5|1866.2|1865.9|1865.5|1865.2|19
1669965300000|2022-12-02 07:15:00|1865.7|1865.4|1865.8|1865.5|1865.9|1865.6|1865.2|1864.9|23
1669965600000|2022-12-02 07:20:00|1865.9|1865.6|1866|1865.7|1866.5|1866.2|1865.6|1865.3|64
1669965900000|2022-12-02 07:25:00|1866.1|1865.8|1865.6|1865.3|1866.1|1865.8|1865.3|1865|18
1669966200000|2022-12-02 07:30:00|1865.7|1865.4|1866.1|1865.8|1866.2|1865.9|1865.5|1865.2|72
1669966500000|2022-12-02 07:35:00|1866|1865.7|1866.8|1866.5|1867|1866.7|1865.8|1865.5|51
1669966800000|2022-12-02 07:40:00|1866.7|1866.4|1866.9|1866.6|1867.1|1866.8|1866.5|1866.2|21
1669967100000|2022-12-02 07:45:00|1867|1866.7|1865.9|1865.6|1867|1866.7|1865.8|1865.5|19
1669967400000|2022-12-02 07:50:00|1865.8|1865.5|1866.5|1866.2|1866.5|1866.2|1865.7|1865.4|35
1669967700000|2022-12-02 07:55:00|1866.6|1866.3|1864.8|1864.5|1866.8|1866.5|1864.8|1864.5|244
1669968000000|2022-12-02 08:00:00|1865|1864.7|1864|1863.7|1865.3|1865|1863.5|1863.2|211
1669968300000|2022-12-02 08:05:00|1863.9|1863.6|1864.5|1864.2|1865.3|1865|1863.8|1863.5|156
1669968600000|2022-12-02 08:10:00|1864.6|1864.3|1864.5|1864.2|1865.2|1864.9|1863.4|1863.1|212
1669968900000|2022-12-02 08:15:00|1864.6|1864.3|1866|1865.7|1866.1|1865.8|1864.5|1864.2|145
1669969200000|2022-12-02 08:20:00|1865.9|1865.6|1865.3|1865|1866.2|1865.9|1865.2|1864.9|96
1669969500000|2022-12-02 08:25:00|1865.2|1864.9|1865.5|1865.2|1865.6|1865.3|1864.5|1864.2|69
1669969800000|2022-12-02 08:30:00|1865.6|1865.3|1865.7|1865.4|1866.2|1865.9|1864.3|1864|187
1669970100000|2022-12-02 08:35:00|1865.8|1865.5|1866.3|1866|1866.9|1866.6|1865.7|1865.4|95
1669970400000|2022-12-02 08:40:00|1866.2|1865.9|1866.6|1866.3|1867.4|1867.1|1866.2|1865.9|115
1669970700000|2022-12-02 08:45:00|1866.5|1866.2|1865.7|1865.4|1866.9|1866.6|1865.4|1865.1|90
1669971000000|2022-12-02 08:50:00|1865.8|1865.5|1865.2|1864.9|1866.2|1865.9|1865|1864.7|78
1669971300000|2022-12-02 08:55:00|1865.3|1865|1866.7|1866.4|1866.9|1866.6|1865.1|1864.8|65
1669971600000|2022-12-02 09:00:00|1866.6|1866.3|1866.6|1866.3|1867.6|1867.3|1866.4|1866.1|134
1669971900000|2022-12-02 09:05:00|1866.5|1866.2|1866.1|1865.8|1867.3|1867|1865.8|1865.5|153
1669972200000|2022-12-02 09:10:00|1866|1865.7|1865.6|1865.3|1866|1865.7|1865|1864.7|98
1669972500000|2022-12-02 09:15:00|1865.5|1865.2|1865.7|1865.4|1866|1865.7|1864.9|1864.6|97
1669972800000|2022-12-02 09:20:00|1865.6|1865.3|1865.3|1865|1865.9|1865.6|1864.6|1864.3|105
1669973100000|2022-12-02 09:25:00|1865.2|1864.9|1865.8|1865.5|1866|1865.7|1864.7|1864.4|78
1669973400000|2022-12-02 09:30:00|1865.7|1865.4|1864.7|1864.4|1865.9|1865.6|1864.2|1863.9|104
1669973700000|2022-12-02 09:35:00|1864.8|1864.5|1865.4|1865.1|1866.5|1866.2|1864.7|1864.4|271
1669974000000|2022-12-02 09:40:00|1865.3|1865|1866.2|1865.9|1866.2|1865.9|1865|1864.7|77
1669974300000|2022-12-02 09:45:00|1866.1|1865.8|1866.2|1865.9|1866.6|1866.3|1865.8|1865.5|115
1669974600000|2022-12-02 09:50:00|1866.3|1866|1866.2|1865.9|1866.3|1866|1865.4|1865.1|102
1669974900000|2022-12-02 09:55:00|1866.1|1865.8|1868.1|1867.8|1868.2|1867.9|1865.8|1865.5|171
1669975200000|2022-12-02 10:00:00|1868|1867.7|1868|1867.7|1868.2|1867.9|1867.2|1866.9|131
1669975500000|2022-12-02 10:05:00|1867.9|1867.6|1868.5|1868.2|1868.7|1868.4|1867.2|1866.9|159
1669975800000|2022-12-02 10:10:00|1868.6|1868.3|1869.1|1868.8|1869.6|1869.3|1868.5|1868.2|163
1669976100000|2022-12-02 10:15:00|1869.2|1868.9|1868.3|1868|1869.3|1869|1868.2|1867.9|168
1669976400000|2022-12-02 10:20:00|1868.4|1868.1|1867.8|1867.5|1868.5|1868.2|1867.7|1867.4|199
1669976700000|2022-12-02 10:25:00|1867.9|1867.6|1868|1867.7|1868.3|1868|1867.8|1867.5|83
1669977000000|2022-12-02 10:30:00|1868.1|1867.8|1868.1|1867.8|1868.2|1867.9|1867.7|1867.4|159
1669977300000|2022-12-02 10:35:00|1868|1867.7|1868|1867.7|1868.4|1868.1|1867.9|1867.6|114
1669977600000|2022-12-02 10:40:00|1868.1|1867.8|1868.1|1867.8|1868.8|1868.5|1868|1867.7|99
1669977900000|2022-12-02 10:45:00|1868|1867.7|1868.5|1868.2|1868.5|1868.2|1867.5|1867.2|84
1669978200000|2022-12-02 10:50:00|1868.4|1868.1|1869.4|1869.1|1869.4|1869.1|1868.4|1868.1|99
1669978500000|2022-12-02 10:55:00|1869.3|1869|1869|1868.7|1869.3|1869|1868.3|1868|77
1669978800000|2022-12-02 11:00:00|1868.9|1868.6|1868.1|1867.8|1869|1868.7|1867.7|1867.4|176
1669979100000|2022-12-02 11:05:00|1868.2|1867.9|1865.6|1865.3|1868.2|1867.9|1865.6|1865.3|195
1669979400000|2022-12-02 11:10:00|1865.5|1865.2|1865.8|1865.5|1866.4|1866.1|1865.4|1865.1|138
1669979700000|2022-12-02 11:15:00|1866|1865.7|1866.1|1865.8|1866.3|1866|1865.7|1865.4|43
1669980000000|2022-12-02 11:20:00|1866.2|1865.9|1865.7|1865.4|1866.3|1866|1865.7|1865.4|66
1669980300000|2022-12-02 11:25:00|1865.8|1865.5|1866.3|1866|1866.7|1866.4|1865.4|1865.1|65
1669980600000|2022-12-02 11:30:00|1866.2|1865.9|1866.9|1866.6|1867.3|1867|1866.1|1865.8|90
1669980900000|2022-12-02 11:35:00|1867|1866.7|1866.9|1866.6|1867.2|1866.9|1866.4|1866.1|66
1669981200000|2022-12-02 11:40:00|1866.8|1866.5|1866.9|1866.6|1867.2|1866.9|1866.4|1866.1|52
1669981500000|2022-12-02 11:45:00|1866.8|1866.5|1866.6|1866.3|1867.1|1866.8|1866.5|1866.2|57
1669981800000|2022-12-02 11:50:00|1866.3|1866|1866.8|1866.5|1867|1866.7|1866.1|1865.8|78
1669982100000|2022-12-02 11:55:00|1866.9|1866.6|1866.7|1866.4|1867.4|1867.1|1866.6|1866.3|116
1669982400000|2022-12-02 12:00:00|1866.9|1866.6|1865.3|1865|1867|1866.7|1864.4|1864.1|283
1669982700000|2022-12-02 12:05:00|1865.2|1864.9|1866.3|1866|1866.5|1866.2|1864.9|1864.6|155
1669983000000|2022-12-02 12:10:00|1866.4|1866.1|1867.1|1866.8|1867.2|1866.9|1866.3|1866|120
1669983300000|2022-12-02 12:15:00|1867.2|1866.9|1868.3|1868|1868.4|1868.1|1866.9|1866.6|187
1669983600000|2022-12-02 12:20:00|1868.2|1867.9|1868.1|1867.8|1868.6|1868.3|1867.6|1867.3|167
1669983900000|2022-12-02 12:25:00|1868|1867.7|1868.9|1868.6|1869.1|1868.8|1868|1867.7|158
1669984200000|2022-12-02 12:30:00|1869|1868.7|1869.1|1868.8|1869.4|1869.1|1868.7|1868.4|96
1669984500000|2022-12-02 12:35:00|1869|1868.7|1868.8|1868.5|1869.2|1868.9|1868.7|1868.4|74
1669984800000|2022-12-02 12:40:00|1868.9|1868.6|1868.4|1868.1|1869|1868.7|1867.8|1867.5|131
1669985100000|2022-12-02 12:45:00|1868.3|1868|1867.8|1867.5|1869|1868.7|1867.7|1867.4|70
1669985400000|2022-12-02 12:50:00|1867.7|1867.4|1868.2|1867.9|1868.6|1868.3|1867.5|1867.2|106
1669985700000|2022-12-02 12:55:00|1868.1|1867.8|1868.8|1868.5|1868.9|1868.6|1867.8|1867.5|73
1669986000000|2022-12-02 13:00:00|1868.6|1868.3|1868.7|1868.4|1868.9|1868.6|1867.8|1867.5|259
1669986300000|2022-12-02 13:05:00|1868.8|1868.5|1870.4|1870.1|1870.6|1870.3|1868.8|1868.5|258
1669986600000|2022-12-02 13:10:00|1870.5|1870.2|1869.5|1869.2|1870.5|1870.2|1869.4|1869.1|307
1669986900000|2022-12-02 13:15:00|1869.4|1869.1|1869.1|1868.8|1869.5|1869.2|1867.2|1866.9|534
1669987200000|2022-12-02 13:20:00|1869|1868.7|1867.4|1867.1|1869.5|1869.2|1867.1|1866.8|333
1669987500000|2022-12-02 13:25:00|1867.3|1867|1863.6|1863.3|1867.8|1867.5|1863.6|1863.3|962
1669987800000|2022-12-02 13:30:00|1858.9|1858.6|1836.6|1836.3|1858.9|1858.6|1828.9|1828.6|8208
1669988100000|2022-12-02 13:35:00|1836.9|1836.6|1837.4|1837.1|1839.1|1838.8|1834.2|1833.9|3244
1669988400000|2022-12-02 13:40:00|1837.2|1836.9|1835.2|1834.9|1837.2|1836.9|1833.2|1832.9|1991
1669988700000|2022-12-02 13:45:00|1835.1|1834.8|1836.5|1836.2|1836.5|1836.2|1831.8|1831.5|2345
1669989000000|2022-12-02 13:50:00|1836.4|1836.1|1841|1840.7|1841.6|1841.3|1834.5|1834.2|2056
1669989300000|2022-12-02 13:55:00|1841.1|1840.8|1839.7|1839.4|1842|1841.7|1837.2|1836.9|1174
1669989600000|2022-12-02 14:00:00|1839.6|1839.3|1837|1836.7|1840.5|1840.2|1836.8|1836.5|1522
1669989900000|2022-12-02 14:05:00|1837.1|1836.8|1836.5|1836.2|1837.6|1837.3|1834.3|1834|1155
1669990200000|2022-12-02 14:10:00|1836.6|1836.3|1837.3|1837|1838.6|1838.3|1835.6|1835.3|1075
1669990500000|2022-12-02 14:15:00|1837.4|1837.1|1841.1|1840.8|1841.5|1841.2|1837|1836.7|1001
1669990800000|2022-12-02 14:20:00|1841.2|1840.9|1842.2|1841.9|1843.2|1842.9|1840.5|1840.2|1010
1669991100000|2022-12-02 14:25:00|1842.1|1841.8|1842.4|1842.1|1843.1|1842.8|1841.2|1840.9|829
1669991400000|2022-12-02 14:30:00|1842.3|1842|1848.4|1848.1|1848.9|1848.6|1842.3|1842|9924
1669991700000|2022-12-02 14:35:00|1848.2|1847.9|1852.8|1852.5|1853.4|1853.1|1846.2|1845.9|5860
1669992000000|2022-12-02 14:40:00|1852.5|1852.2|1850.3|1850|1854.5|1854.2|1849.2|1848.9|4466
1669992300000|2022-12-02 14:45:00|1850|1849.7|1849.4|1849.1|1851.6|1851.3|1847.9|1847.6|3714
1669992600000|2022-12-02 14:50:00|1849.5|1849.2|1852.7|1852.4|1853.3|1853|1848.6|1848.3|3239
1669992900000|2022-12-02 14:55:00|1852.8|1852.5|1858|1857.7|1858.7|1858.4|1852.4|1852.1|3982
1669993200000|2022-12-02 15:00:00|1857.9|1857.6|1855.8|1855.5|1861.9|1861.6|1855.4|1855.1|5383
1669993500000|2022-12-02 15:05:00|1855.9|1855.6|1860|1859.7|1861|1860.7|1854.8|1854.5|3226
1669993800000|2022-12-02 15:10:00|1859.9|1859.6|1866.2|1865.9|1867.1|1866.8|1859.7|1859.4|4044
1669994100000|2022-12-02 15:15:00|1866|1865.7|1862|1861.7|1866.8|1866.5|1861.1|1860.8|3797
1669994400000|2022-12-02 15:20:00|1862.1|1861.8|1864|1863.7|1864.4|1864.1|1860.2|1859.9|1822
1669994700000|2022-12-02 15:25:00|1863.8|1863.5|1862.4|1862.1|1864.8|1864.5|1860.5|1860.2|2254
1669995000000|2022-12-02 15:30:00|1862.3|1862|1866.4|1866.1|1866.4|1866.1|1860.1|1859.8|2539
1669995300000|2022-12-02 15:35:00|1866.3|1866|1864.7|1864.4|1867.1|1866.8|1863.4|1863.1|2703
1669995600000|2022-12-02 15:40:00|1864.6|1864.3|1866|1865.7|1866.5|1866.2|1864.2|1863.9|1342
1669995900000|2022-12-02 15:45:00|1865.7|1865.4|1866.2|1865.9|1866.7|1866.4|1864.4|1864.1|1760
1669996200000|2022-12-02 15:50:00|1866.1|1865.8|1869.7|1869.4|1870.1|1869.8|1864.2|1863.9|2423
1669996500000|2022-12-02 15:55:00|1869.6|1869.3|1863.7|1863.4|1869.6|1869.3|1863.7|1863.4|1492
1669996800000|2022-12-02 16:00:00|1863.6|1863.3|1863.3|1863|1865.1|1864.8|1862.1|1861.8|1908
1669997100000|2022-12-02 16:05:00|1863.2|1862.9|1864.3|1864|1865.2|1864.9|1862.9|1862.6|1066
1669997400000|2022-12-02 16:10:00|1864.5|1864.2|1866.2|1865.9|1867.3|1867|1863.5|1863.2|1398
1669997700000|2022-12-02 16:15:00|1866.1|1865.8|1865.3|1865|1867.8|1867.5|1865.1|1864.8|962
1669998000000|2022-12-02 16:20:00|1865.2|1864.9|1867.4|1867.1|1868.2|1867.9|1864.9|1864.6|1133
1669998300000|2022-12-02 16:25:00|1867.3|1867|1868.4|1868.1|1869.4|1869.1|1866.5|1866.2|1529
1669998600000|2022-12-02 16:30:00|1868.6|1868.3|1870|1869.7|1870.3|1870|1867.3|1867|1491
1669998900000|2022-12-02 16:35:00|1870.1|1869.8|1871|1870.7|1872.1|1871.8|1869.4|1869.1|1841
1669999200000|2022-12-02 16:40:00|1870.9|1870.6|1873.3|1873|1874.1|1873.8|1870.8|1870.5|1817
1669999500000|2022-12-02 16:45:00|1873.4|1873.1|1871.8|1871.5|1875.1|1874.8|1871.5|1871.2|2822
1669999800000|2022-12-02 16:50:00|1871.9|1871.6|1873.4|1873.1|1873.5|1873.2|1870.9|1870.6|1324
1670000100000|2022-12-02 16:55:00|1873.5|1873.2|1871.7|1871.4|1875.9|1875.6|1871.4|1871.1|2028
1670000400000|2022-12-02 17:00:00|1872|1871.7|1872.6|1872.3|1874.1|1873.8|1871.1|1870.8|904
1670000700000|2022-12-02 17:05:00|1872.5|1872.2|1872.3|1872|1874.4|1874.1|1871.5|1871.2|1092
1670001000000|2022-12-02 17:10:00|1872.4|1872.1|1876.5|1876.2|1876.6|1876.3|1872.2|1871.9|967
1670001300000|2022-12-02 17:15:00|1876.4|1876.1|1875|1874.7|1877.1|1876.8|1874.3|1874|1130
1670001600000|2022-12-02 17:20:00|1874.9|1874.6|1874.4|1874.1|1875.8|1875.5|1873.8|1873.5|752
1670001900000|2022-12-02 17:25:00|1874.5|1874.2|1873|1872.7|1874.8|1874.5|1873|1872.7|728
1670002200000|2022-12-02 17:30:00|1873.1|1872.8|1873.9|1873.6|1874.7|1874.4|1873|1872.7|1155
1670002500000|2022-12-02 17:35:00|1873.8|1873.5|1869.8|1869.5|1873.8|1873.5|1869.1|1868.8|1383
1670002800000|2022-12-02 17:40:00|1869.7|1869.4|1870.1|1869.8|1871.3|1871|1868.7|1868.4|826
1670003100000|2022-12-02 17:45:00|1870.2|1869.9|1870.2|1869.9|1871|1870.7|1869.9|1869.6|506
1670003400000|2022-12-02 17:50:00|1870.1|1869.8|1870.2|1869.9|1871.1|1870.8|1869.5|1869.2|746
1670003700000|2022-12-02 17:55:00|1870.1|1869.8|1868.1|1867.8|1870.7|1870.4|1867.4|1867.1|809
1670004000000|2022-12-02 18:00:00|1867.9|1867.6|1869|1868.7|1870.8|1870.5|1867.4|1867.1|1154
1670004300000|2022-12-02 18:05:00|1868.9|1868.6|1867|1866.7|1869.2|1868.9|1867|1866.7|873
1670004600000|2022-12-02 18:10:00|1866.9|1866.6|1868.2|1867.9|1868.8|1868.5|1866.3|1866|741
1670004900000|2022-12-02 18:15:00|1868.1|1867.8|1868.6|1868.3|1869.8|1869.5|1867.7|1867.4|544
1670005200000|2022-12-02 18:20:00|1868.4|1868.1|1868.2|1867.9|1869.3|1869|1867.8|1867.5|569
1670005500000|2022-12-02 18:25:00|1868.4|1868.1|1869.4|1869.1|1869.6|1869.3|1867|1866.7|1779
1670005800000|2022-12-02 18:30:00|1869.5|1869.2|1870.1|1869.8|1870.7|1870.4|1868.7|1868.4|942
1670006100000|2022-12-02 18:35:00|1870|1869.7|1869.6|1869.3|1870.2|1869.9|1868.8|1868.5|609
1670006400000|2022-12-02 18:40:00|1869.7|1869.4|1871.4|1871.1|1872|1871.7|1869.6|1869.3|1531
1670006700000|2022-12-02 18:45:00|1871.3|1871|1872.4|1872.1|1872.6|1872.3|1870.8|1870.5|1339
1670007000000|2022-12-02 18:50:00|1872.3|1872|1873.3|1873|1874.2|1873.9|1872.2|1871.9|1094
1670007300000|2022-12-02 18:55:00|1873.4|1873.1|1873.5|1873.2|1873.5|1873.2|1871.8|1871.5|520
1670007600000|2022-12-02 19:00:00|1873.4|1873.1|1873.4|1873.1|1873.8|1873.5|1872.6|1872.3|679
1670007900000|2022-12-02 19:05:00|1873.3|1873|1871.1|1870.8|1873.3|1873|1870.8|1870.5|1144
1670008200000|2022-12-02 19:10:00|1870.9|1870.6|1871.5|1871.2|1871.5|1871.2|1869.1|1868.8|1074
1670008500000|2022-12-02 19:15:00|1871.4|1871.1|1873|1872.7|1873.3|1873|1871.1|1870.8|809
1670008800000|2022-12-02 19:20:00|1873.1|1872.8|1872.9|1872.6|1873.9|1873.6|1871.9|1871.6|744
1670009100000|2022-12-02 19:25:00|1873|1872.7|1873|1872.7|1873.7|1873.4|1872.1|1871.8|629
1670009400000|2022-12-02 19:30:00|1873.1|1872.8|1874.1|1873.8|1874.1|1873.8|1872|1871.7|852
1670009700000|2022-12-02 19:35:00|1874|1873.7|1873.1|1872.8|1874.5|1874.2|1872|1871.7|905
1670010000000|2022-12-02 19:40:00|1873|1872.7|1874.3|1874|1874.6|1874.3|1872.7|1872.4|725
1670010300000|2022-12-02 19:45:00|1874.4|1874.1|1876.6|1876.3|1876.8|1876.5|1874.1|1873.8|1255
1670010600000|2022-12-02 19:50:00|1876.8|1876.5|1879.3|1879|1879.7|1879.4|1876.5|1876.2|1054
1670010900000|2022-12-02 19:55:00|1879.4|1879.1|1882.7|1882.4|1882.8|1882.5|1879.3|1879|3108
1670011200000|2022-12-02 20:00:00|1882.6|1882.3|1884.7|1884.4|1884.9|1884.6|1881.5|1881.2|2578
1670011500000|2022-12-02 20:05:00|1884.6|1884.3|1886.3|1886|1886.7|1886.4|1882.8|1882.5|3368
1670011800000|2022-12-02 20:10:00|1886.2|1885.9|1886.2|1885.9|1886.5|1886.2|1884.2|1883.9|2079
1670012100000|2022-12-02 20:15:00|1886.4|1886.1|1886.5|1886.2|1887.9|1887.6|1885|1884.7|1759
1670012400000|2022-12-02 20:20:00|1886.4|1886.1|1884.5|1884.2|1886.7|1886.4|1884.3|1884|1825
1670012700000|2022-12-02 20:25:00|1884.6|1884.3|1883.9|1883.6|1885.4|1885.1|1883.3|1883|1868
1670013000000|2022-12-02 20:30:00|1883.8|1883.5|1881.7|1881.4|1884.9|1884.6|1881.2|1880.9|1741
1670013300000|2022-12-02 20:35:00|1881.6|1881.3|1880.3|1880|1881.8|1881.5|1879.1|1878.8|2026
1670013600000|2022-12-02 20:40:00|1880.4|1880.1|1880|1879.7|1880.5|1880.2|1879|1878.7|1874
1670013900000|2022-12-02 20:45:00|1879.8|1879.5|1877.5|1877.2|1879.9|1879.6|1877.1|1876.8|2779
1670014200000|2022-12-02 20:50:00|1877.6|1877.3|1877.7|1877.4|1879.1|1878.8|1876.5|1876.2|3831
1670014500000|2022-12-02 20:55:00|1877.8|1877.5|1879.9|1879.6|1881.9|1881.6|1877.5|1877.2|8878
1670014800000|2022-12-02 21:00:00|1879.8|1879.5|1878.2|1877.9|1879.8|1879.5|1877.3|1877|3444
1670015100000|2022-12-02 21:05:00|1878.1|1877.8|1877.9|1877.6|1878.2|1877.9|1876.6|1876.3|1304
1670015400000|2022-12-02 21:10:00|1877.7|1877.4|1876.5|1876.2|1877.8|1877.5|1876.3|1876|546
1670015700000|2022-12-02 21:15:00|1876.6|1876.3|1876.8|1876.5|1877|1876.7|1876.4|1876.1|359
1670016000000|2022-12-02 21:20:00|1876.9|1876.6|1877|1876.7|1877|1876.7|1876.7|1876.4|130
1670016300000|2022-12-02 21:25:00|1877.1|1876.8|1877.3|1877|1877.4|1877.1|1876.8|1876.5|422
1670016600000|2022-12-02 21:30:00|1877.4|1877.1|1877.7|1877.4|1877.8|1877.5|1877.3|1877|172
1670016900000|2022-12-02 21:35:00|1877.6|1877.3|1877|1876.7|1877.6|1877.3|1876.8|1876.5|120
1670017200000|2022-12-02 21:40:00|1876.9|1876.6|1876.7|1876.4|1877|1876.7|1876.7|1876.4|97
1670017500000|2022-12-02 21:45:00|1876.8|1876.5|1875.7|1875.4|1876.9|1876.6|1875.7|1875.4|201
1670017800000|2022-12-02 21:50:00|1875.8|1875.5|1876|1875.7|1876.2|1875.9|1875.8|1875.5|129
1670018100000|2022-12-02 21:55:00|1875.9|1875.6|1875.3|1874.5|1876.2|1875.9|1874.9|1874.5|199
1670194800000|2022-12-04 23:00:00|1878.9|1878.6|1877.3|1877|1880.3|1880|1877|1876.7|380
1670195100000|2022-12-04 23:05:00|1877.4|1877.1|1876.7|1876.4|1878|1877.7|1876.3|1876|97
1670195400000|2022-12-04 23:10:00|1876.6|1876.3|1876.5|1876.2|1876.7|1876.4|1875.4|1875.1|83
1670195700000|2022-12-04 23:15:00|1876.4|1876.1|1875.7|1875.4|1876.9|1876.6|1875.6|1875.3|52
1670196000000|2022-12-04 23:20:00|1875.8|1875.5|1876.6|1876.3|1876.6|1876.3|1875.8|1875.5|41
1670196300000|2022-12-04 23:25:00|1876.9|1876.6|1877.2|1876.9|1877.3|1877|1876.7|1876.4|39
1670196600000|2022-12-04 23:30:00|1877.1|1876.8|1877.8|1877.5|1878|1877.7|1876.9|1876.6|70
1670196900000|2022-12-04 23:35:00|1877.9|1877.6|1877.3|1877|1878.6|1878.3|1877|1876.7|65
1670197200000|2022-12-04 23:40:00|1877.4|1877.1|1877.9|1877.6|1878.1|1877.8|1877.1|1876.8|54
1670197500000|2022-12-04 23:45:00|1878|1877.7|1879.5|1879.2|1879.6|1879.3|1878|1877.7|58
1670197800000|2022-12-04 23:50:00|1879.4|1879.1|1878.9|1878.6|1879.6|1879.3|1878.9|1878.6|33
1670198100000|2022-12-04 23:55:00|1878.8|1878.5|1879.1|1878.8|1879.7|1879.4|1878.8|1878.5|36
1670194800000|2022-12-04 23:00:00|1878.9|1878.6|1877.3|1877|1880.3|1880|1877|1876.7|380
1670195100000|2022-12-04 23:05:00|1877.4|1877.1|1876.7|1876.4|1878|1877.7|1876.3|1876|97
1670195400000|2022-12-04 23:10:00|1876.6|1876.3|1876.5|1876.2|1876.7|1876.4|1875.4|1875.1|83
1670195700000|2022-12-04 23:15:00|1876.4|1876.1|1875.7|1875.4|1876.9|1876.6|1875.6|1875.3|52
1670196000000|2022-12-04 23:20:00|1875.8|1875.5|1876.6|1876.3|1876.6|1876.3|1875.8|1875.5|41
1670196300000|2022-12-04 23:25:00|1876.9|1876.6|1877.2|1876.9|1877.3|1877|1876.7|1876.4|39
1670196600000|2022-12-04 23:30:00|1877.1|1876.8|1877.8|1877.5|1878|1877.7|1876.9|1876.6|70
1670196900000|2022-12-04 23:35:00|1877.9|1877.6|1877.3|1877|1878.6|1878.3|1877|1876.7|65
1670197200000|2022-12-04 23:40:00|1877.4|1877.1|1877.9|1877.6|1878.1|1877.8|1877.1|1876.8|54
1670197500000|2022-12-04 23:45:00|1878|1877.7|1879.5|1879.2|1879.6|1879.3|1878|1877.7|58
1670197800000|2022-12-04 23:50:00|1879.4|1879.1|1878.9|1878.6|1879.6|1879.3|1878.9|1878.6|33
1670198100000|2022-12-04 23:55:00|1878.8|1878.5|1879.1|1878.8|1879.7|1879.4|1878.8|1878.5|36
1670198400000|2022-12-05 00:00:00|1878.9|1878.6|1877.6|1877.3|1879.3|1879|1877.3|1877|58
1670198700000|2022-12-05 00:05:00|1877.5|1877.2|1878.6|1878.3|1878.8|1878.5|1877.5|1877.2|49
1670199000000|2022-12-05 00:10:00|1878.7|1878.4|1878.2|1877.9|1878.7|1878.4|1878|1877.7|23
1670199300000|2022-12-05 00:15:00|1878.3|1878|1878.9|1878.6|1879|1878.7|1878.2|1877.9|53
1670199600000|2022-12-05 00:20:00|1879|1878.7|1879.4|1879.1|1880.4|1880.1|1878.9|1878.6|37
1670199900000|2022-12-05 00:25:00|1879.5|1879.2|1879.1|1878.8|1879.6|1879.3|1878.3|1878|36
1670200200000|2022-12-05 00:30:00|1879.2|1878.9|1879.9|1879.6|1879.9|1879.6|1878.8|1878.5|114
1670200500000|2022-12-05 00:35:00|1879.8|1879.5|1879.6|1879.3|1880.1|1879.8|1879.5|1879.2|15
1670200800000|2022-12-05 00:40:00|1879.5|1879.2|1879.1|1878.8|1879.6|1879.3|1879.1|1878.8|13
1670201100000|2022-12-05 00:45:00|1879.2|1878.9|1879.4|1879.1|1880|1879.7|1879.1|1878.8|25
1670201400000|2022-12-05 00:50:00|1879.3|1879|1878.5|1878.2|1879.9|1879.6|1878.5|1878.2|20
1670201700000|2022-12-05 00:55:00|1878.6|1878.3|1878|1877.7|1878.9|1878.6|1878|1877.7|27
1670202000000|2022-12-05 01:00:00|1878.1|1877.8|1878.8|1878.5|1879.1|1878.8|1878.1|1877.8|40
1670202300000|2022-12-05 01:05:00|1878.9|1878.6|1879|1878.7|1879.1|1878.8|1878.3|1878|35
1670202600000|2022-12-05 01:10:00|1879.1|1878.8|1878.7|1878.4|1879.2|1878.9|1878.3|1878|24
1670202900000|2022-12-05 01:15:00|1878.8|1878.5|1877.8|1877.5|1878.9|1878.6|1877.4|1877.1|50
1670203200000|2022-12-05 01:20:00|1877.7|1877.4|1879.2|1878.9|1879.2|1878.9|1877.6|1877.3|26
1670203500000|2022-12-05 01:25:00|1879.1|1878.8|1879.4|1879.1|1879.7|1879.4|1878.9|1878.6|49
1670203800000|2022-12-05 01:30:00|1879.5|1879.2|1879.7|1879.4|1879.8|1879.5|1878.9|1878.6|24
1670204100000|2022-12-05 01:35:00|1879.6|1879.3|1879.7|1879.4|1879.9|1879.6|1879.4|1879.1|26
1670204400000|2022-12-05 01:40:00|1879.6|1879.3|1879.1|1878.8|1880.2|1879.9|1879|1878.7|63
1670204700000|2022-12-05 01:45:00|1879|1878.7|1878.4|1878.1|1879|1878.7|1877.8|1877.5|90
1670205000000|2022-12-05 01:50:00|1878.5|1878.2|1879.4|1879.1|1879.4|1879.1|1878.3|1878|71
1670205300000|2022-12-05 01:55:00|1879.5|1879.2|1878.2|1877.9|1879.5|1879.2|1877.9|1877.6|34
1670205600000|2022-12-05 02:00:00|1878.3|1878|1879|1878.7|1879.1|1878.8|1878.1|1877.8|18
1670205900000|2022-12-05 02:05:00|1878.9|1878.6|1879.1|1878.8|1879.3|1879|1878.9|1878.6|16
1670206200000|2022-12-05 02:10:00|1879.2|1878.9|1878.9|1878.6|1879.3|1879|1878.6|1878.3|6
1670206500000|2022-12-05 02:15:00|1879|1878.7|1878.6|1878.3|1879.1|1878.8|1878.4|1878.1|7
1670206800000|2022-12-05 02:20:00|1878.5|1878.2|1878.7|1878.4|1878.8|1878.5|1878.4|1878.1|11
1670207100000|2022-12-05 02:25:00|1878.8|1878.5|1878.9|1878.6|1878.9|1878.6|1878.5|1878.2|13
1670207400000|2022-12-05 02:30:00|1878.8|1878.5|1879.5|1879.2|1879.6|1879.3|1878.7|1878.4|12
1670207700000|2022-12-05 02:35:00|1879.4|1879.1|1879|1878.7|1879.4|1879.1|1878.9|1878.6|20
1670208000000|2022-12-05 02:40:00|1878.9|1878.6|1879.3|1879|1879.4|1879.1|1878.9|1878.6|9
1670208300000|2022-12-05 02:45:00|1879.4|1879.1|1879.2|1878.9|1879.4|1879.1|1879|1878.7|10
1670208600000|2022-12-05 02:50:00|1879.1|1878.8|1879.3|1879|1879.4|1879.1|1879|1878.7|18
1670208900000|2022-12-05 02:55:00|1879.4|1879.1|1879.1|1878.8|1879.6|1879.3|1879.1|1878.8|23
1670209200000|2022-12-05 03:00:00|1879.2|1878.9|1879|1878.7|1879.3|1879|1878.7|1878.4|7
1670209500000|2022-12-05 03:05:00|1879.1|1878.8|1879.2|1878.9|1879.5|1879.2|1878.9|1878.6|8
1670209800000|2022-12-05 03:10:00|1879.1|1878.8|1879.5|1879.2|1879.6|1879.3|1878.9|1878.6|4
1670210100000|2022-12-05 03:15:00|1879.6|1879.3|1879.5|1879.2|1879.7|1879.4|1879.4|1879.1|16
1670210400000|2022-12-05 03:20:00|1879.6|1879.3|1879.5|1879.2|1879.7|1879.4|1879.3|1879|4
1670210700000|2022-12-05 03:25:00|1879.6|1879.3|1879.6|1879.3|1879.7|1879.4|1879.4|1879.1|6
1670211000000|2022-12-05 03:30:00|1879.5|1879.2|1879.5|1879.2|1879.6|1879.3|1879.2|1878.9|12
1670211300000|2022-12-05 03:35:00|1879.4|1879.1|1879.7|1879.4|1879.7|1879.4|1879.3|1879|12
1670211600000|2022-12-05 03:40:00|1879.8|1879.5|1879.7|1879.4|1880|1879.7|1879.6|1879.3|15
1670211900000|2022-12-05 03:45:00|1879.6|1879.3|1879.7|1879.4|1879.9|1879.6|1879.6|1879.3|9
1670212200000|2022-12-05 03:50:00|1879.8|1879.5|1879.9|1879.6|1880|1879.7|1879.6|1879.3|10
1670212500000|2022-12-05 03:55:00|1879.8|1879.5|1880.1|1879.8|1880.2|1879.9|1879.8|1879.5|15
1670212800000|2022-12-05 04:00:00|1880.2|1879.9|1879.7|1879.4|1880.2|1879.9|1879.5|1879.2|6
1670213100000|2022-12-05 04:05:00|1879.6|1879.3|1880|1879.7|1880.1|1879.8|1879.6|1879.3|4
1670213400000|2022-12-05 04:10:00|1880.1|1879.8|1879.7|1879.4|1880.1|1879.8|1879.7|1879.4|5
1670213700000|2022-12-05 04:15:00|1879.6|1879.3|1879.5|1879.2|1879.7|1879.4|1879.3|1879|8
1670214000000|2022-12-05 04:20:00|1879.6|1879.3|1879|1878.7|1879.6|1879.3|1879|1878.7|46
1670214300000|2022-12-05 04:25:00|1878.9|1878.6|1878.9|1878.6|1879.2|1878.9|1878.9|1878.6|7
1670214600000|2022-12-05 04:30:00|1879|1878.7|1878.6|1878.3|1879.1|1878.8|1878.6|1878.3|12
1670214900000|2022-12-05 04:35:00|1878.7|1878.4|1878.2|1877.9|1878.7|1878.4|1878.1|1877.8|12
1670215200000|2022-12-05 04:40:00|1878.3|1878|1877.9|1877.6|1878.3|1878|1877.8|1877.5|6
1670215500000|2022-12-05 04:45:00|1877.8|1877.5|1878.6|1878.3|1878.7|1878.4|1877.8|1877.5|14
1670215800000|2022-12-05 04:50:00|1878.7|1878.4|1878.7|1878.4|1878.8|1878.5|1878.5|1878.2|7
1670216100000|2022-12-05 04:55:00|1878.8|1878.5|1879|1878.7|1879|1878.7|1878.6|1878.3|10
1670216400000|2022-12-05 05:00:00|1878.9|1878.6|1878.6|1878.3|1878.9|1878.6|1878.5|1878.2|5
1670216700000|2022-12-05 05:05:00|1878.5|1878.2|1878|1877.7|1878.8|1878.5|1878|1877.7|18
1670217000000|2022-12-05 05:10:00|1877.9|1877.6|1878.5|1878.2|1878.7|1878.4|1877.9|1877.6|11
1670217300000|2022-12-05 05:15:00|1878.6|1878.3|1878.6|1878.3|1878.6|1878.3|1878.3|1878|3
1670217600000|2022-12-05 05:20:00|1878.5|1878.2|1879|1878.7|1879|1878.7|1878.4|1878.1|2
1670217900000|2022-12-05 05:25:00|1878.9|1878.6|1879|1878.7|1879|1878.7|1878.7|1878.4|4
1670218200000|2022-12-05 05:30:00|1878.9|1878.6|1879.2|1878.9|1879.3|1879|1878.7|1878.4|15
1670218500000|2022-12-05 05:35:00|1879.3|1879|1879|1878.7|1879.4|1879.1|1878.8|1878.5|31
1670218800000|2022-12-05 05:40:00|1878.9|1878.6|1878.5|1878.2|1879|1878.7|1878.4|1878.1|19
1670219100000|2022-12-05 05:45:00|1878.6|1878.3|1878.6|1878.3|1878.8|1878.5|1878.2|1877.9|32
1670219400000|2022-12-05 05:50:00|1878.5|1878.2|1878.5|1878.2|1878.9|1878.6|1878.1|1877.8|22
1670219700000|2022-12-05 05:55:00|1878.6|1878.3|1879.1|1878.8|1879.1|1878.8|1878.3|1878|11
1670220000000|2022-12-05 06:00:00|1879|1878.7|1878.9|1878.6|1879.3|1879|1878.9|1878.6|7
1670220300000|2022-12-05 06:05:00|1879|1878.7|1878.7|1878.4|1879.2|1878.9|1878.5|1878.2|13
1670220600000|2022-12-05 06:10:00|1878.6|1878.3|1877.5|1877.2|1878.9|1878.6|1877.5|1877.2|25
1670220900000|2022-12-05 06:15:00|1877.4|1877.1|1878|1877.7|1878.4|1878.1|1877.3|1877|27
1670221200000|2022-12-05 06:20:00|1877.9|1877.6|1877.5|1877.2|1878|1877.7|1877.4|1877.1|11
1670221500000|2022-12-05 06:25:00|1877.6|1877.3|1877.9|1877.6|1877.9|1877.6|1877.4|1877.1|15
1670221800000|2022-12-05 06:30:00|1877.8|1877.5|1877.4|1877.1|1877.9|1877.6|1877.3|1877|43
1670222100000|2022-12-05 06:35:00|1877.3|1877|1877.8|1877.5|1878|1877.7|1877.2|1876.9|54
1670222400000|2022-12-05 06:40:00|1877.9|1877.6|1878.2|1877.9|1878.2|1877.9|1877.5|1877.2|35
1670222700000|2022-12-05 06:45:00|1878.3|1878|1878.4|1878.1|1878.6|1878.3|1878.3|1878|27
1670223000000|2022-12-05 06:50:00|1878.5|1878.2|1879.6|1879.3|1879.7|1879.4|1878.5|1878.2|39
1670223300000|2022-12-05 06:55:00|1879.5|1879.2|1879.8|1879.5|1879.8|1879.5|1879.4|1879.1|48
1670223600000|2022-12-05 07:00:00|1879.9|1879.6|1878.4|1878.1|1879.9|1879.6|1878.4|1878.1|127
1670223900000|2022-12-05 07:05:00|1878.1|1877.8|1877.3|1877|1878.4|1878.1|1877.1|1876.8|59
1670224200000|2022-12-05 07:10:00|1877.1|1876.8|1875.5|1875.2|1877.1|1876.8|1874.6|1874.3|246
1670224500000|2022-12-05 07:15:00|1875.4|1875.1|1877.1|1876.8|1877.1|1876.8|1875.3|1875|117
1670224800000|2022-12-05 07:20:00|1877|1876.7|1876|1875.7|1877.1|1876.8|1875.9|1875.6|132
1670225100000|2022-12-05 07:25:00|1876.1|1875.8|1875.9|1875.6|1876.2|1875.9|1875.3|1875|37
1670225400000|2022-12-05 07:30:00|1876|1875.7|1876.9|1876.6|1877.4|1877.1|1875.6|1875.3|76
1670225700000|2022-12-05 07:35:00|1876.8|1876.5|1876.8|1876.5|1877.2|1876.9|1876.4|1876.1|50
1670226000000|2022-12-05 07:40:00|1876.9|1876.6|1875.7|1875.4|1877.2|1876.9|1875.7|1875.4|52
1670226300000|2022-12-05 07:45:00|1875.8|1875.5|1875.2|1874.9|1876.2|1875.9|1874.6|1874.3|144
1670226600000|2022-12-05 07:50:00|1875.1|1874.8|1876.3|1876|1876.3|1876|1875.1|1874.8|127
1670226900000|2022-12-05 07:55:00|1876.4|1876.1|1875.5|1875.2|1876.9|1876.6|1875|1874.7|118
1670227200000|2022-12-05 08:00:00|1875.6|1875.3|1873.6|1873.3|1876.5|1876.2|1873.3|1873|373
1670227500000|2022-12-05 08:05:00|1873.7|1873.4|1872.1|1871.8|1874.3|1874|1872|1871.7|233
1670227800000|2022-12-05 08:10:00|1872.2|1871.9|1873.2|1872.9|1876.2|1875.9|1872.1|1871.8|1249
1670228100000|2022-12-05 08:15:00|1873.1|1872.8|1874.6|1874.3|1875|1874.7|1872.6|1872.3|291
1670228400000|2022-12-05 08:20:00|1874.7|1874.4|1872.8|1872.5|1874.9|1874.6|1872.8|1872.5|141
1670228700000|2022-12-05 08:25:00|1872.6|1872.3|1872.3|1872|1873.5|1873.2|1872|1871.7|169
1670229000000|2022-12-05 08:30:00|1872.4|1872.1|1873.2|1872.9|1873.5|1873.2|1871.8|1871.5|139
1670229300000|2022-12-05 08:35:00|1873.4|1873.1|1873.1|1872.8|1873.4|1873.1|1872.3|1872|118
1670229600000|2022-12-05 08:40:00|1873.2|1872.9|1873.4|1873.1|1874.1|1873.8|1873.1|1872.8|116
1670229900000|2022-12-05 08:45:00|1873.3|1873|1873.8|1873.5|1874.2|1873.9|1872.4|1872.1|79
1670230200000|2022-12-05 08:50:00|1873.9|1873.6|1874.9|1874.6|1874.9|1874.6|1873.5|1873.2|149
1670230500000|2022-12-05 08:55:00|1874.8|1874.5|1875.1|1874.8|1875.1|1874.8|1874.2|1873.9|77
1670230800000|2022-12-05 09:00:00|1875.2|1874.9|1875.3|1875|1875.3|1875|1873.6|1873.3|129
1670231100000|2022-12-05 09:05:00|1875.2|1874.9|1870.8|1870.5|1875.5|1875.2|1870.4|1870.1|246
1670231400000|2022-12-05 09:10:00|1870.7|1870.4|1871.5|1871.2|1872|1871.7|1869.6|1869.3|237
1670231700000|2022-12-05 09:15:00|1871.6|1871.3|1872.9|1872.6|1872.9|1872.6|1871.5|1871.2|174
1670232000000|2022-12-05 09:20:00|1873|1872.7|1873|1872.7|1873.6|1873.3|1872.6|1872.3|66
1670232300000|2022-12-05 09:25:00|1872.9|1872.6|1874.3|1874|1874.5|1874.2|1872.7|1872.4|62
1670232600000|2022-12-05 09:30:00|1874.2|1873.9|1873.8|1873.5|1874.9|1874.6|1873.7|1873.4|72
1670232900000|2022-12-05 09:35:00|1873.7|1873.4|1874|1873.7|1874.3|1874|1873|1872.7|44
1670233200000|2022-12-05 09:40:00|1873.9|1873.6|1874.7|1874.4|1875|1874.7|1873.9|1873.6|36
1670233500000|2022-12-05 09:45:00|1874.8|1874.5|1874.2|1873.9|1874.9|1874.6|1873.5|1873.2|61
1670233800000|2022-12-05 09:50:00|1874.3|1874|1874.1|1873.8|1874.8|1874.5|1873.4|1873.1|103
1670234100000|2022-12-05 09:55:00|1874.2|1873.9|1874|1873.7|1874.5|1874.2|1873.1|1872.8|98
1670234400000|2022-12-05 10:00:00|1873.9|1873.6|1874.3|1874|1874.8|1874.5|1873.8|1873.5|120
1670234700000|2022-12-05 10:05:00|1874.2|1873.9|1874.4|1874.1|1874.5|1874.2|1873.4|1873.1|97
1670235000000|2022-12-05 10:10:00|1874.5|1874.2|1874.7|1874.4|1875.5|1875.2|1874.3|1874|123
1670235300000|2022-12-05 10:15:00|1874.6|1874.3|1873.5|1873.2|1874.7|1874.4|1873.2|1872.9|118
1670235600000|2022-12-05 10:20:00|1873.4|1873.1|1872.3|1872|1873.7|1873.4|1872.1|1871.8|74
1670235900000|2022-12-05 10:25:00|1872.4|1872.1|1872.6|1872.3|1872.8|1872.5|1871.9|1871.6|72
1670236200000|2022-12-05 10:30:00|1872.3|1872|1872.5|1872.2|1872.8|1872.5|1870.7|1870.4|226
1670236500000|2022-12-05 10:35:00|1872.6|1872.3|1872.1|1871.8|1872.6|1872.3|1870.9|1870.6|64
1670236800000|2022-12-05 10:40:00|1872|1871.7|1872.3|1872|1872.8|1872.5|1871.6|1871.3|62
1670237100000|2022-12-05 10:45:00|1872.4|1872.1|1872.6|1872.3|1872.7|1872.4|1871.6|1871.3|71
1670237400000|2022-12-05 10:50:00|1872.7|1872.4|1872.1|1871.8|1872.7|1872.4|1871.2|1870.9|93
1670237700000|2022-12-05 10:55:00|1872.2|1871.9|1871.7|1871.4|1872.4|1872.1|1871.4|1871.1|37
1670238000000|2022-12-05 11:00:00|1871.8|1871.5|1872.4|1872.1|1873|1872.7|1871.6|1871.3|118
1670238300000|2022-12-05 11:05:00|1872.5|1872.2|1872.7|1872.4|1872.8|1872.5|1871.5|1871.2|74
1670238600000|2022-12-05 11:10:00|1872.6|1872.3|1873.5|1873.2|1873.7|1873.4|1872.6|1872.3|107
1670238900000|2022-12-05 11:15:00|1873.4|1873.1|1873|1872.7|1873.6|1873.3|1872.8|1872.5|45
1670239200000|2022-12-05 11:20:00|1873.1|1872.8|1873.4|1873.1|1873.6|1873.3|1873|1872.7|50
1670239500000|2022-12-05 11:25:00|1873.5|1873.2|1872.5|1872.2|1873.7|1873.4|1872.4|1872.1|38
1670239800000|2022-12-05 11:30:00|1872.4|1872.1|1873|1872.7|1873|1872.7|1871.6|1871.3|72
1670240100000|2022-12-05 11:35:00|1873.1|1872.8|1873|1872.7|1873.5|1873.2|1872.6|1872.3|40
1670240400000|2022-12-05 11:40:00|1873.1|1872.8|1873.8|1873.5|1873.9|1873.6|1872.7|1872.4|46
1670240700000|2022-12-05 11:45:00|1873.7|1873.4|1874.8|1874.5|1874.8|1874.5|1873.7|1873.4|52
1670241000000|2022-12-05 11:50:00|1874.9|1874.6|1874.3|1874|1875.4|1875.1|1874.2|1873.9|99
1670241300000|2022-12-05 11:55:00|1874.4|1874.1|1874.9|1874.6|1875|1874.7|1874.1|1873.8|70
1670241600000|2022-12-05 12:00:00|1874.8|1874.5|1875|1874.7|1875.3|1875|1874.5|1874.2|78
1670241900000|2022-12-05 12:05:00|1874.9|1874.6|1873.8|1873.5|1874.9|1874.6|1873.6|1873.3|110
1670242200000|2022-12-05 12:10:00|1873.9|1873.6|1873|1872.7|1874.3|1874|1872.8|1872.5|62
1670242500000|2022-12-05 12:15:00|1872.9|1872.6|1871.9|1871.6|1873.1|1872.8|1871.6|1871.3|149
1670242800000|2022-12-05 12:20:00|1871.8|1871.5|1872.3|1872|1872.8|1872.5|1871.8|1871.5|98
1670243100000|2022-12-05 12:25:00|1872.4|1872.1|1872|1871.7|1872.6|1872.3|1871.7|1871.4|86
1670243400000|2022-12-05 12:30:00|1871.9|1871.6|1871.4|1871.1|1872.1|1871.8|1870.8|1870.5|71
1670243700000|2022-12-05 12:35:00|1871.3|1871|1870.4|1870.1|1871.5|1871.2|1870.4|1870.1|84
1670244000000|2022-12-05 12:40:00|1870.3|1870|1871.1|1870.8|1871.4|1871.1|1870.3|1870|193
1670244300000|2022-12-05 12:45:00|1871.2|1870.9|1871.5|1871.2|1871.7|1871.4|1870.7|1870.4|79
1670244600000|2022-12-05 12:50:00|1871.6|1871.3|1871.2|1870.9|1871.8|1871.5|1871|1870.7|88
1670244900000|2022-12-05 12:55:00|1871.3|1871|1871.9|1871.6|1872.4|1872.1|1871.3|1871|118
1670245200000|2022-12-05 13:00:00|1872.1|1871.8|1871.5|1871.2|1872.4|1872.1|1870.7|1870.4|190
1670245500000|2022-12-05 13:05:00|1871.4|1871.1|1870.2|1869.9|1871.8|1871.5|1870.2|1869.9|206
1670245800000|2022-12-05 13:10:00|1870.3|1870|1870.4|1870.1|1870.8|1870.5|1869.9|1869.6|190
1670246100000|2022-12-05 13:15:00|1870.5|1870.2|1870.8|1870.5|1870.9|1870.6|1869.8|1869.5|203
1670246400000|2022-12-05 13:20:00|1870.7|1870.4|1872|1871.7|1872.5|1872.2|1870.4|1870.1|249
1670246700000|2022-12-05 13:25:00|1871.8|1871.5|1873.1|1872.8|1873.3|1873|1871.5|1871.2|295
1670247000000|2022-12-05 13:30:00|1873|1872.7|1872.9|1872.6|1873.5|1873.2|1872.4|1872.1|248
1670247300000|2022-12-05 13:35:00|1873|1872.7|1872.8|1872.5|1873.4|1873.1|1872|1871.7|265
1670247600000|2022-12-05 13:40:00|1872.9|1872.6|1872.4|1872.1|1873.4|1873.1|1871.7|1871.4|210
1670247900000|2022-12-05 13:45:00|1872.5|1872.2|1868.6|1868.3|1872.8|1872.5|1868.5|1868.2|565
1670248200000|2022-12-05 13:50:00|1868.7|1868.4|1867.4|1867.1|1869.5|1869.2|1867.1|1866.8|475
1670248500000|2022-12-05 13:55:00|1867.5|1867.2|1867.6|1867.3|1868.1|1867.8|1866.7|1866.4|340
1670248800000|2022-12-05 14:00:00|1867.5|1867.2|1868.3|1868|1868.4|1868.1|1867|1866.7|442
1670249100000|2022-12-05 14:05:00|1868.2|1867.9|1867.9|1867.6|1868.6|1868.3|1867.7|1867.4|380
1670249400000|2022-12-05 14:10:00|1868|1867.7|1867.8|1867.5|1868|1867.7|1866.6|1866.3|323
1670249700000|2022-12-05 14:15:00|1867.9|1867.6|1868.8|1868.5|1868.9|1868.6|1867.9|1867.6|243
1670250000000|2022-12-05 14:20:00|1869|1868.7|1867.8|1867.5|1869.2|1868.9|1867.4|1867.1|337
1670250300000|2022-12-05 14:25:00|1867.9|1867.6|1867|1866.7|1868.1|1867.8|1866.7|1866.4|592
1670250600000|2022-12-05 14:30:00|1867.2|1866.9|1864|1863.7|1869.5|1869.2|1860.4|1860.1|8243
1670250900000|2022-12-05 14:35:00|1864.1|1863.8|1860.9|1860.6|1864.8|1864.5|1860.6|1860.3|3270
1670251200000|2022-12-05 14:40:00|1860.8|1860.5|1855.6|1855.3|1861.1|1860.8|1855.6|1855.3|3401
1670251500000|2022-12-05 14:45:00|1855.7|1855.4|1854.1|1853.8|1857.1|1856.8|1852.8|1852.5|3184
1670251800000|2022-12-05 14:50:00|1854|1853.7|1852|1851.7|1854.6|1854.3|1851|1850.7|3551
1670252100000|2022-12-05 14:55:00|1852.1|1851.8|1849.6|1849.3|1852.5|1852.2|1848.5|1848.2|2578
1670252400000|2022-12-05 15:00:00|1846.8|1846.5|1848.3|1848|1848.8|1848.5|1842|1841.7|9745
1670252700000|2022-12-05 15:05:00|1848.2|1847.9|1844.9|1844.6|1850.1|1849.8|1844.8|1844.5|3818
1670253000000|2022-12-05 15:10:00|1844.8|1844.5|1846.4|1846.1|1848.7|1848.4|1844.1|1843.8|2315
1670253300000|2022-12-05 15:15:00|1846.3|1846|1845.3|1845|1847.4|1847.1|1844.6|1844.3|2167
1670253600000|2022-12-05 15:20:00|1845.1|1844.8|1844.8|1844.5|1846.5|1846.2|1843.6|1843.3|1222
1670253900000|2022-12-05 15:25:00|1844.7|1844.4|1843|1842.7|1847.4|1847.1|1842.7|1842.4|2742
1670254200000|2022-12-05 15:30:00|1842.9|1842.6|1844.5|1844.2|1844.6|1844.3|1841.1|1840.8|1975
1670254500000|2022-12-05 15:35:00|1844.4|1844.1|1845.3|1845|1846.7|1846.4|1843.1|1842.8|1315
1670254800000|2022-12-05 15:40:00|1845.4|1845.1|1846.9|1846.6|1848.4|1848.1|1844.9|1844.6|1369
1670255100000|2022-12-05 15:45:00|1846.7|1846.4|1846|1845.7|1847.5|1847.2|1845.2|1844.9|1146
1670255400000|2022-12-05 15:50:00|1846.1|1845.8|1845.3|1845|1847.1|1846.8|1844.4|1844.1|1661
1670255700000|2022-12-05 15:55:00|1845.4|1845.1|1845.2|1844.9|1847.3|1847|1843.5|1843.2|1050
1670256000000|2022-12-05 16:00:00|1845.4|1845.1|1847|1846.7|1847.3|1847|1843.8|1843.5|1721
1670256300000|2022-12-05 16:05:00|1847.1|1846.8|1846.5|1846.2|1847.9|1847.6|1845.2|1844.9|1436
1670256600000|2022-12-05 16:10:00|1846.4|1846.1|1846.6|1846.3|1848.9|1848.6|1845.7|1845.4|1367
1670256900000|2022-12-05 16:15:00|1846.5|1846.2|1841.7|1841.4|1847.1|1846.8|1841.6|1841.3|1819
1670257200000|2022-12-05 16:20:00|1841.6|1841.3|1839.3|1839|1842.3|1842|1839.2|1838.9|1695
1670257500000|2022-12-05 16:25:00|1839.2|1838.9|1840|1839.7|1841.2|1840.9|1837.9|1837.6|1639
1670257800000|2022-12-05 16:30:00|1839.9|1839.6|1836.8|1836.5|1840.6|1840.3|1836.7|1836.4|1587
1670258100000|2022-12-05 16:35:00|1836.7|1836.4|1836.6|1836.3|1837.1|1836.8|1834.8|1834.5|2552
1670258400000|2022-12-05 16:40:00|1836.5|1836.2|1835.3|1835|1838.8|1838.5|1835.3|1835|1825
1670258700000|2022-12-05 16:45:00|1835.4|1835.1|1834.3|1834|1836.6|1836.3|1834|1833.7|1135
1670259000000|2022-12-05 16:50:00|1834.4|1834.1|1833.9|1833.6|1835.6|1835.3|1833.3|1833|1023
1670259300000|2022-12-05 16:55:00|1834|1833.7|1830|1829.7|1834.1|1833.8|1829.2|1828.9|2367
1670259600000|2022-12-05 17:00:00|1829.8|1829.5|1830.9|1830.6|1831.7|1831.4|1828.6|1828.3|1947
1670259900000|2022-12-05 17:05:00|1830.8|1830.5|1833.9|1833.6|1834.1|1833.8|1830.7|1830.4|1461
1670260200000|2022-12-05 17:10:00|1833.8|1833.5|1834.5|1834.2|1834.6|1834.3|1832.2|1831.9|1134
1670260500000|2022-12-05 17:15:00|1834.4|1834.1|1835.3|1835|1836.4|1836.1|1834.2|1833.9|1210
1670260800000|2022-12-05 17:20:00|1835.4|1835.1|1836.4|1836.1|1836.8|1836.5|1834.9|1834.6|865
1670261100000|2022-12-05 17:25:00|1836.5|1836.2|1834.7|1834.4|1836.8|1836.5|1834.3|1834|775
1670261400000|2022-12-05 17:30:00|1834.6|1834.3|1833.2|1832.9|1835.9|1835.6|1832.8|1832.5|1248
1670261700000|2022-12-05 17:35:00|1833|1832.7|1834.4|1834.1|1835.6|1835.3|1833|1832.7|1409
1670262000000|2022-12-05 17:40:00|1834.3|1834|1832.7|1832.4|1834.5|1834.2|1832|1831.7|1347
1670262300000|2022-12-05 17:45:00|1832.8|1832.5|1833.9|1833.6|1835.4|1835.1|1832.7|1832.4|1308
1670262600000|2022-12-05 17:50:00|1833.8|1833.5|1831|1830.7|1834.1|1833.8|1830.8|1830.5|1571
1670262900000|2022-12-05 17:55:00|1830.9|1830.6|1831.4|1831.1|1832.6|1832.3|1830.9|1830.6|1203
1670263200000|2022-12-05 18:00:00|1831.2|1830.9|1831.4|1831.1|1832.6|1832.3|1830.4|1830.1|866
1670263500000|2022-12-05 18:05:00|1831.3|1831|1831.6|1831.3|1833|1832.7|1830.6|1830.3|1002
1670263800000|2022-12-05 18:10:00|1831.7|1831.4|1833.2|1832.9|1833.5|1833.2|1831.1|1830.8|958
1670264100000|2022-12-05 18:15:00|1833.1|1832.8|1832.1|1831.8|1833.4|1833.1|1831.9|1831.6|840
1670264400000|2022-12-05 18:20:00|1831.9|1831.6|1828.2|1827.9|1832|1831.7|1828.2|1827.9|1282
1670264700000|2022-12-05 18:25:00|1828.3|1828|1830|1829.7|1830|1829.7|1827.9|1827.6|850
1670265000000|2022-12-05 18:30:00|1829.9|1829.6|1830.3|1830|1830.3|1830|1828.8|1828.5|623
1670265300000|2022-12-05 18:35:00|1830.5|1830.2|1830.9|1830.6|1831.3|1831|1829|1828.7|796
1670265600000|2022-12-05 18:40:00|1831|1830.7|1829.4|1829.1|1831.4|1831.1|1828.7|1828.4|1022
1670265900000|2022-12-05 18:45:00|1829.5|1829.2|1829|1828.7|1830|1829.7|1828.7|1828.4|666
1670266200000|2022-12-05 18:50:00|1828.9|1828.6|1828.2|1827.9|1829.1|1828.8|1827.4|1827.1|1109
1670266500000|2022-12-05 18:55:00|1828.3|1828|1825.5|1825.2|1828.4|1828.1|1824.9|1824.6|1984
1670266800000|2022-12-05 19:00:00|1825.3|1825|1824.7|1824.4|1826.2|1825.9|1824.2|1823.9|1758
1670267100000|2022-12-05 19:05:00|1824.8|1824.5|1825.5|1825.2|1825.8|1825.5|1824.6|1824.3|1120
1670267400000|2022-12-05 19:10:00|1825.6|1825.3|1828.5|1828.2|1828.6|1828.3|1825.4|1825.1|1210
1670267700000|2022-12-05 19:15:00|1828.6|1828.3|1826.9|1826.6|1828.6|1828.3|1826.8|1826.5|946
1670268000000|2022-12-05 19:20:00|1826.8|1826.5|1825.5|1825.2|1827|1826.7|1824.7|1824.4|841
1670268300000|2022-12-05 19:25:00|1825.6|1825.3|1826|1825.7|1826.8|1826.5|1824.6|1824.3|868
1670268600000|2022-12-05 19:30:00|1825.9|1825.6|1823.8|1823.5|1826|1825.7|1823.4|1823.1|1005
1670268900000|2022-12-05 19:35:00|1823.7|1823.4|1823.1|1822.8|1824.7|1824.4|1823.1|1822.8|1450
1670269200000|2022-12-05 19:40:00|1823.2|1822.9|1823.9|1823.6|1824.4|1824.1|1821.9|1821.6|1661
1670269500000|2022-12-05 19:45:00|1823.7|1823.4|1824|1823.7|1824|1823.7|1822.1|1821.8|1848
1670269800000|2022-12-05 19:50:00|1823.9|1823.6|1824.3|1824|1824.8|1824.5|1823.2|1822.9|1092
1670270100000|2022-12-05 19:55:00|1824.2|1823.9|1825.3|1825|1825.7|1825.4|1822.7|1822.4|1069
1670270400000|2022-12-05 20:00:00|1825.1|1824.8|1825|1824.7|1826.3|1826|1823.5|1823.2|1265
1670270700000|2022-12-05 20:05:00|1824.9|1824.6|1824.9|1824.6|1826|1825.7|1822|1821.7|1703
1670271000000|2022-12-05 20:10:00|1824.8|1824.5|1825.3|1825|1825.6|1825.3|1822.1|1821.8|1432
1670271300000|2022-12-05 20:15:00|1825|1824.7|1822.7|1822.4|1825.3|1825|1822|1821.7|1089
1670271600000|2022-12-05 20:20:00|1822.9|1822.6|1822.8|1822.5|1823.7|1823.4|1822.2|1821.9|1076
1670271900000|2022-12-05 20:25:00|1823.1|1822.8|1820.6|1820.3|1823.1|1822.8|1820.3|1820|1444
1670272200000|2022-12-05 20:30:00|1820.5|1820.2|1823.3|1823|1824.7|1824.4|1820.4|1820.1|2056
1670272500000|2022-12-05 20:35:00|1823.4|1823.1|1824.1|1823.8|1826.3|1826|1823.3|1823|2125
1670272800000|2022-12-05 20:40:00|1824|1823.7|1823.5|1823.2|1824.2|1823.9|1822.4|1822.1|2172
1670273100000|2022-12-05 20:45:00|1823.6|1823.3|1822.6|1822.3|1823.9|1823.6|1821.7|1821.4|2533
1670273400000|2022-12-05 20:50:00|1822.5|1822.2|1825.5|1825.2|1825.7|1825.4|1821.7|1821.4|4086
1670273700000|2022-12-05 20:55:00|1825.6|1825.3|1827.1|1826.8|1828|1827.7|1825.2|1824.9|15263
1670274000000|2022-12-05 21:00:00|1827|1826.7|1826.4|1826.1|1828.4|1828.1|1826.2|1825.9|5159
1670274300000|2022-12-05 21:05:00|1826.6|1826.3|1826.8|1826.5|1827.1|1826.8|1826.1|1825.8|1207
1670274600000|2022-12-05 21:10:00|1826.7|1826.4|1826.5|1826.2|1828.4|1828.1|1826.1|1825.8|1557
1670274900000|2022-12-05 21:15:00|1826.4|1826.1|1826.6|1826.3|1826.9|1826.6|1826.3|1826|301
1670275200000|2022-12-05 21:20:00|1826.5|1826.2|1827.2|1826.9|1827.3|1827|1826.4|1826.1|203
1670275500000|2022-12-05 21:25:00|1827.3|1827|1827.8|1827.5|1828.3|1828|1827.3|1827|415
1670275800000|2022-12-05 21:30:00|1827.9|1827.6|1828.2|1827.9|1828.2|1827.9|1827.3|1827|178
1670276100000|2022-12-05 21:35:00|1828.4|1828.1|1828|1827.7|1828.4|1828.1|1828|1827.7|124
1670276400000|2022-12-05 21:40:00|1828.1|1827.8|1828.3|1828|1828.3|1828|1827.3|1827|274
1670276700000|2022-12-05 21:45:00|1828.4|1828.1|1828.4|1828.1|1828.5|1828.2|1828.1|1827.8|148
1670277000000|2022-12-05 21:50:00|1828.3|1828|1828.6|1828.3|1828.8|1828.5|1828.2|1827.9|45
1670277300000|2022-12-05 21:55:00|1828.7|1828.4|1829.2|1828.4|1829.3|1828.8|1828.4|1828.1|199
1670277600000|2022-12-05 22:00:00|1829.1|1828.3|1828.7|1827.9|1829.1|1828.3|1828.6|1827.8|0
1670277900000|2022-12-05 22:05:00|1828.8|1828|1828.7|1827.9|1828.8|1828|1828.5|1827.7|0
1670278200000|2022-12-05 22:10:00|1828.6|1827.8|1828.7|1827.9|1828.8|1828|1828.6|1827.8|0
1670278500000|2022-12-05 22:15:00|1828.6|1827.8|1828.7|1827.9|1828.7|1827.9|1828.6|1827.8|0
1670278800000|2022-12-05 22:20:00|1828.6|1827.8|1828.8|1828|1828.8|1828|1828.6|1827.8|0
1670279100000|2022-12-05 22:25:00|1829|1828.2|1828.9|1828.1|1829|1828.2|1828.7|1827.9|0
1670279400000|2022-12-05 22:30:00|1828.8|1828|1828.7|1827.9|1828.9|1828.1|1828.7|1827.9|0
1670279700000|2022-12-05 22:35:00|1828.6|1827.8|1828.6|1827.8|1828.6|1827.8|1828.5|1827.7|0
1670280000000|2022-12-05 22:40:00|1828.5|1827.7|1828.5|1827.7|1828.8|1828|1828.5|1827.7|0
1670280300000|2022-12-05 22:45:00|1828.6|1827.8|1828.5|1827.7|1828.7|1827.9|1828.5|1827.7|0
1670280600000|2022-12-05 22:50:00|1828.6|1827.8|1829.3|1828.5|1829.4|1828.6|1828.6|1827.8|0
1670280900000|2022-12-05 22:55:00|1829.4|1828.6|1829.4|1828.6|1829.5|1828.7|1829.3|1828.5|0
1670281200000|2022-12-05 23:00:00|1829|1828.2|1828.1|1827.8|1829.3|1828.5|1827.7|1827.4|151
1670281500000|2022-12-05 23:05:00|1828.2|1827.9|1828.5|1828.2|1829|1828.7|1827.9|1827.6|664
1670281800000|2022-12-05 23:10:00|1828.4|1828.1|1830.6|1830.3|1830.7|1830.4|1828.4|1828.1|87
1670282100000|2022-12-05 23:15:00|1830.7|1830.4|1829.1|1828.8|1831.1|1830.8|1828.9|1828.6|387
1670282400000|2022-12-05 23:20:00|1829.3|1829|1830.1|1829.8|1830.1|1829.8|1828.3|1828|67
1670282700000|2022-12-05 23:25:00|1830|1829.7|1830.3|1830|1830.9|1830.6|1829.3|1829|36
1670283000000|2022-12-05 23:30:00|1830.2|1829.9|1830.1|1829.8|1830.5|1830.2|1829.6|1829.3|41
1670283300000|2022-12-05 23:35:00|1830|1829.7|1830.1|1829.8|1830.3|1830|1829.8|1829.5|33
1670283600000|2022-12-05 23:40:00|1830|1829.7|1829.6|1829.3|1830.4|1830.1|1829.6|1829.3|34
1670283900000|2022-12-05 23:45:00|1829.7|1829.4|1830.3|1830|1830.4|1830.1|1829.6|1829.3|21
1670284200000|2022-12-05 23:50:00|1830.4|1830.1|1829.8|1829.5|1830.4|1830.1|1829.6|1829.3|30
1670284500000|2022-12-05 23:55:00|1829.9|1829.6|1829.3|1829|1829.9|1829.6|1829.3|1829|28
1670284800000|2022-12-06 00:00:00|1829.7|1829.4|1830.5|1830.2|1831|1830.7|1829.6|1829.3|71
1670285100000|2022-12-06 00:05:00|1830.4|1830.1|1831|1830.7|1831|1830.7|1830.1|1829.8|31
1670285400000|2022-12-06 00:10:00|1830.9|1830.6|1830.7|1830.4|1831|1830.7|1830.4|1830.1|18
1670285700000|2022-12-06 00:15:00|1830.8|1830.5|1831|1830.7|1831|1830.7|1830.5|1830.2|40
1670286000000|2022-12-06 00:20:00|1830.9|1830.6|1831.4|1831.1|1831.6|1831.3|1830.7|1830.4|102
1670286300000|2022-12-06 00:25:00|1831.5|1831.2|1831.5|1831.2|1831.8|1831.5|1831.2|1830.9|56
1670286600000|2022-12-06 00:30:00|1831.6|1831.3|1831.4|1831.1|1831.9|1831.6|1831.3|1831|83
1670286900000|2022-12-06 00:35:00|1831.5|1831.2|1830.9|1830.6|1831.6|1831.3|1830.7|1830.4|27
1670287200000|2022-12-06 00:40:00|1830.8|1830.5|1830.3|1830|1830.8|1830.5|1829.9|1829.6|24
1670287500000|2022-12-06 00:45:00|1830.2|1829.9|1829.9|1829.6|1830.4|1830.1|1829.7|1829.4|245
1670287800000|2022-12-06 00:50:00|1829.8|1829.5|1829.4|1829.1|1830.2|1829.9|1829.4|1829.1|63
1670288100000|2022-12-06 00:55:00|1829.5|1829.2|1830.3|1830|1830.3|1830|1829|1828.7|133
1670288400000|2022-12-06 01:00:00|1830.4|1830.1|1830.7|1830.4|1830.8|1830.5|1830.1|1829.8|47
1670288700000|2022-12-06 01:05:00|1830.6|1830.3|1830.3|1830|1831.3|1831|1830.1|1829.8|60
1670289000000|2022-12-06 01:10:00|1830.2|1829.9|1831.4|1831.1|1831.6|1831.3|1830.2|1829.9|32
1670289300000|2022-12-06 01:15:00|1831.5|1831.2|1831.7|1831.4|1831.8|1831.5|1831.2|1830.9|32
1670289600000|2022-12-06 01:20:00|1831.6|1831.3|1832.1|1831.8|1832.5|1832.2|1831.5|1831.2|45
1670289900000|2022-12-06 01:25:00|1832.2|1831.9|1831.6|1831.3|1832.5|1832.2|1831.5|1831.2|56
1670290200000|2022-12-06 01:30:00|1831.5|1831.2|1831.7|1831.4|1832|1831.7|1831.3|1831|33
1670290500000|2022-12-06 01:35:00|1831.6|1831.3|1832.7|1832.4|1833|1832.7|1831.3|1831|64
1670290800000|2022-12-06 01:40:00|1832.8|1832.5|1832.3|1832|1833|1832.7|1832.1|1831.8|27
1670291100000|2022-12-06 01:45:00|1832.4|1832.1|1831.6|1831.3|1832.7|1832.4|1831.5|1831.2|16
1670291400000|2022-12-06 01:50:00|1831.7|1831.4|1831.6|1831.3|1832|1831.7|1831.2|1830.9|20
1670291700000|2022-12-06 01:55:00|1831.5|1831.2|1831.1|1830.8|1831.5|1831.2|1830.9|1830.6|29
1670292000000|2022-12-06 02:00:00|1831|1830.7|1831.5|1831.2|1831.5|1831.2|1830.7|1830.4|39
1670292300000|2022-12-06 02:05:00|1831.4|1831.1|1831.4|1831.1|1831.8|1831.5|1831.3|1831|55
1670292600000|2022-12-06 02:10:00|1831.5|1831.2|1832.3|1832|1832.4|1832.1|1831.3|1831|40
1670292900000|2022-12-06 02:15:00|1832.4|1832.1|1832.7|1832.4|1832.9|1832.6|1832.1|1831.8|54
1670293200000|2022-12-06 02:20:00|1832.6|1832.3|1831.6|1831.3|1832.6|1832.3|1831.6|1831.3|26
1670293500000|2022-12-06 02:25:00|1831.7|1831.4|1831.1|1830.8|1831.8|1831.5|1831|1830.7|38
1670293800000|2022-12-06 02:30:00|1831|1830.7|1831.4|1831.1|1831.4|1831.1|1830.5|1830.2|57
1670294100000|2022-12-06 02:35:00|1831.3|1831|1830.8|1830.5|1831.4|1831.1|1830.3|1830|33
1670294400000|2022-12-06 02:40:00|1830.7|1830.4|1830.5|1830.2|1831.1|1830.8|1830.5|1830.2|16
1670294700000|2022-12-06 02:45:00|1830.6|1830.3|1830.8|1830.5|1831.1|1830.8|1830.4|1830.1|14
1670295000000|2022-12-06 02:50:00|1830.7|1830.4|1831.1|1830.8|1831.2|1830.9|1830.5|1830.2|17
1670295300000|2022-12-06 02:55:00|1831|1830.7|1830.5|1830.2|1831|1830.7|1830.3|1830|6
1670295600000|2022-12-06 03:00:00|1830.6|1830.3|1830.5|1830.2|1831.1|1830.8|1830.4|1830.1|19
1670295900000|2022-12-06 03:05:00|1830.6|1830.3|1831.2|1830.9|1831.2|1830.9|1830.6|1830.3|29
1670296200000|2022-12-06 03:10:00|1831.1|1830.8|1831.6|1831.3|1831.6|1831.3|1830.9|1830.6|52
1670296500000|2022-12-06 03:15:00|1831.7|1831.4|1831.2|1830.9|1831.8|1831.5|1831.1|1830.8|16
1670296800000|2022-12-06 03:20:00|1831.1|1830.8|1830.9|1830.6|1831.2|1830.9|1830.8|1830.5|10
1670297100000|2022-12-06 03:25:00|1831|1830.7|1830.8|1830.5|1831.1|1830.8|1830.6|1830.3|11
1670297400000|2022-12-06 03:30:00|1830.7|1830.4|1830|1829.7|1831|1830.7|1830|1829.7|44
1670297700000|2022-12-06 03:35:00|1830.1|1829.8|1830.1|1829.8|1830.5|1830.2|1830|1829.7|13
1670298000000|2022-12-06 03:40:00|1830.2|1829.9|1829.5|1829.2|1830.2|1829.9|1829.2|1828.9|34
1670298300000|2022-12-06 03:45:00|1829.7|1829.4|1830|1829.7|1830|1829.7|1829.4|1829.1|17
1670298600000|2022-12-06 03:50:00|1829.8|1829.5|1829.9|1829.6|1830|1829.7|1829.4|1829.1|25
1670298900000|2022-12-06 03:55:00|1829.8|1829.5|1830.4|1830.1|1830.5|1830.2|1829.7|1829.4|13
1670299200000|2022-12-06 04:00:00|1830.5|1830.2|1830.3|1830|1830.7|1830.4|1830.3|1830|50
1670299500000|2022-12-06 04:05:00|1830.2|1829.9|1830.3|1830|1830.6|1830.3|1829.9|1829.6|14
1670299800000|2022-12-06 04:10:00|1830.4|1830.1|1830.1|1829.8|1830.4|1830.1|1829.8|1829.5|16
1670300100000|2022-12-06 04:15:00|1830.2|1829.9|1829.7|1829.4|1830.2|1829.9|1829.5|1829.2|12
1670300400000|2022-12-06 04:20:00|1829.8|1829.5|1829.9|1829.6|1830.4|1830.1|1829.7|1829.4|29
1670300700000|2022-12-06 04:25:00|1830|1829.7|1830.1|1829.8|1830.1|1829.8|1829.6|1829.3|17
1670301000000|2022-12-06 04:30:00|1830|1829.7|1829.2|1828.9|1830.3|1830|1828.8|1828.5|40
1670301300000|2022-12-06 04:35:00|1829.3|1829|1829.3|1829|1829.5|1829.2|1829.1|1828.8|23
1670301600000|2022-12-06 04:40:00|1829.4|1829.1|1829.3|1829|1829.4|1829.1|1829.1|1828.8|16
1670301900000|2022-12-06 04:45:00|1829.1|1828.8|1829|1828.7|1829.5|1829.2|1828.8|1828.5|31
1670302200000|2022-12-06 04:50:00|1829.1|1828.8|1829.3|1829|1829.4|1829.1|1828.8|1828.5|54
1670302500000|2022-12-06 04:55:00|1829.2|1828.9|1829.1|1828.8|1829.5|1829.2|1829.1|1828.8|11
1670302800000|2022-12-06 05:00:00|1829|1828.7|1828.7|1828.4|1829.2|1828.9|1828.3|1828|41
1670303100000|2022-12-06 05:05:00|1828.5|1828.2|1829.6|1829.3|1829.6|1829.3|1828.5|1828.2|17
1670303400000|2022-12-06 05:10:00|1829.5|1829.2|1828.6|1828.3|1829.6|1829.3|1828.6|1828.3|23
1670303700000|2022-12-06 05:15:00|1828.8|1828.5|1829.7|1829.4|1829.7|1829.4|1828.7|1828.4|29
1670304000000|2022-12-06 05:20:00|1829.6|1829.3|1829.6|1829.3|1830|1829.7|1829.4|1829.1|60
1670304300000|2022-12-06 05:25:00|1829.7|1829.4|1828.6|1828.3|1829.7|1829.4|1828.5|1828.2|29
1670304600000|2022-12-06 05:30:00|1828.7|1828.4|1828.6|1828.3|1828.9|1828.6|1827.7|1827.4|80
1670304900000|2022-12-06 05:35:00|1828.5|1828.2|1827.9|1827.6|1828.8|1828.5|1827.9|1827.6|24
1670305200000|2022-12-06 05:40:00|1828|1827.7|1827.5|1827.2|1828.1|1827.8|1827.3|1827|78
1670305500000|2022-12-06 05:45:00|1827.6|1827.3|1827.9|1827.6|1828.3|1828|1827.5|1827.2|38
1670305800000|2022-12-06 05:50:00|1828|1827.7|1828.2|1827.9|1828.5|1828.2|1827.9|1827.6|15
1670306100000|2022-12-06 05:55:00|1828.3|1828|1829.6|1829.3|1829.6|1829.3|1828.3|1828|121
1670306400000|2022-12-06 06:00:00|1829.5|1829.2|1829.6|1829.3|1829.6|1829.3|1828.8|1828.5|152
1670306700000|2022-12-06 06:05:00|1829.7|1829.4|1829.1|1828.8|1829.7|1829.4|1829.1|1828.8|89
1670307000000|2022-12-06 06:10:00|1829|1828.7|1827.6|1827.3|1829|1828.7|1827.4|1827.1|190
1670307300000|2022-12-06 06:15:00|1827.5|1827.2|1827.5|1827.2|1828|1827.7|1827.4|1827.1|42
1670307600000|2022-12-06 06:20:00|1827.4|1827.1|1827.4|1827.1|1827.5|1827.2|1826.8|1826.5|51
1670307900000|2022-12-06 06:25:00|1827.5|1827.2|1828.3|1828|1828.4|1828.1|1827.4|1827.1|73
1670308200000|2022-12-06 06:30:00|1828.4|1828.1|1828.5|1828.2|1828.9|1828.6|1828.3|1828|159
1670308500000|2022-12-06 06:35:00|1828.4|1828.1|1829.3|1829|1829.4|1829.1|1828.4|1828.1|60
1670308800000|2022-12-06 06:40:00|1829.4|1829.1|1829.6|1829.3|1829.7|1829.4|1829.1|1828.8|16
1670309100000|2022-12-06 06:45:00|1829.5|1829.2|1828.6|1828.3|1829.6|1829.3|1828.6|1828.3|24
1670309400000|2022-12-06 06:50:00|1828.5|1828.2|1827.9|1827.6|1828.5|1828.2|1827.9|1827.6|28
1670309700000|2022-12-06 06:55:00|1827.8|1827.5|1828.8|1828.5|1828.9|1828.6|1827.4|1827.1|20
1670310000000|2022-12-06 07:00:00|1828.7|1828.4|1827.6|1827.3|1829.1|1828.8|1826.8|1826.5|46
1670310300000|2022-12-06 07:05:00|1827.5|1827.2|1827.9|1827.6|1827.9|1827.6|1827|1826.7|27
1670310600000|2022-12-06 07:10:00|1828|1827.7|1828.5|1828.2|1828.6|1828.3|1827.6|1827.3|20
1670310900000|2022-12-06 07:15:00|1828.6|1828.3|1828|1827.7|1828.6|1828.3|1827.8|1827.5|21
1670311200000|2022-12-06 07:20:00|1827.9|1827.6|1829|1828.7|1829.1|1828.8|1827.8|1827.5|20
1670311500000|2022-12-06 07:25:00|1828.9|1828.6|1828.4|1828.1|1829|1828.7|1828.4|1828.1|12
1670311800000|2022-12-06 07:30:00|1828.5|1828.2|1828.5|1828.2|1828.9|1828.6|1828.2|1827.9|21
1670312100000|2022-12-06 07:35:00|1828.4|1828.1|1829.5|1829.2|1829.7|1829.4|1828.1|1827.8|116
1670312400000|2022-12-06 07:40:00|1829.4|1829.1|1829.6|1829.3|1830.1|1829.8|1829.3|1829|30
1670312700000|2022-12-06 07:45:00|1829.5|1829.2|1828.9|1828.6|1829.7|1829.4|1828.7|1828.4|66
1670313000000|2022-12-06 07:50:00|1828.8|1828.5|1829.3|1829|1829.6|1829.3|1828.8|1828.5|44
1670313300000|2022-12-06 07:55:00|1829.2|1828.9|1828.9|1828.6|1830|1829.7|1828.9|1828.6|33
1670313600000|2022-12-06 08:00:00|1828.8|1828.5|1830.3|1830|1830.8|1830.5|1828.1|1827.8|225
1670313900000|2022-12-06 08:05:00|1830.4|1830.1|1830.7|1830.4|1831|1830.7|1829.9|1829.6|114
1670314200000|2022-12-06 08:10:00|1830.8|1830.5|1830.6|1830.3|1830.9|1830.6|1830|1829.7|108
1670314500000|2022-12-06 08:15:00|1830.7|1830.4|1830.4|1830.1|1831.7|1831.4|1830.4|1830.1|175
1670314800000|2022-12-06 08:20:00|1830.5|1830.2|1828.4|1828.1|1830.7|1830.4|1828.1|1827.8|180
1670315100000|2022-12-06 08:25:00|1828.6|1828.3|1826.9|1826.6|1828.8|1828.5|1826.8|1826.5|80
1670315400000|2022-12-06 08:30:00|1826.8|1826.5|1825.3|1825|1826.9|1826.6|1824.2|1823.9|467
1670315700000|2022-12-06 08:35:00|1825.4|1825.1|1827|1826.7|1827|1826.7|1825.1|1824.8|173
1670316000000|2022-12-06 08:40:00|1826.9|1826.6|1831.2|1830.9|1831.8|1831.5|1826.9|1826.6|287
1670316300000|2022-12-06 08:45:00|1831.4|1831.1|1830.8|1830.5|1832.1|1831.8|1830.7|1830.4|143
1670316600000|2022-12-06 08:50:00|1830.9|1830.6|1831.5|1831.2|1832|1831.7|1830.8|1830.5|163
1670316900000|2022-12-06 08:55:00|1831.6|1831.3|1832|1831.7|1832.7|1832.4|1831.4|1831.1|152
1670317200000|2022-12-06 09:00:00|1832.1|1831.8|1831|1830.7|1832.2|1831.9|1830.5|1830.2|179
1670317500000|2022-12-06 09:05:00|1830.9|1830.6|1831.5|1831.2|1831.7|1831.4|1830.7|1830.4|93
1670317800000|2022-12-06 09:10:00|1831.4|1831.1|1829.7|1829.4|1831.9|1831.6|1829.3|1829|142
1670318100000|2022-12-06 09:15:00|1829.6|1829.3|1830.6|1830.3|1830.8|1830.5|1829.3|1829|115
1670318400000|2022-12-06 09:20:00|1830.5|1830.2|1831.3|1831|1831.6|1831.3|1829.6|1829.3|91
1670318700000|2022-12-06 09:25:00|1831.2|1830.9|1830.5|1830.2|1831.3|1831|1829.9|1829.6|82
1670319000000|2022-12-06 09:30:00|1830.6|1830.3|1830.4|1830.1|1831.2|1830.9|1828.6|1828.3|179
1670319300000|2022-12-06 09:35:00|1830.3|1830|1831.4|1831.1|1831.9|1831.6|1830.2|1829.9|164
1670319600000|2022-12-06 09:40:00|1831.3|1831|1831|1830.7|1831.8|1831.5|1830.8|1830.5|100
1670319900000|2022-12-06 09:45:00|1830.9|1830.6|1830.5|1830.2|1830.9|1830.6|1830.1|1829.8|86
1670320200000|2022-12-06 09:50:00|1830.6|1830.3|1830.3|1830|1830.8|1830.5|1829.4|1829.1|73
1670320500000|2022-12-06 09:55:00|1830.2|1829.9|1827.4|1827.1|1830.9|1830.6|1827.2|1826.9|139
1670320800000|2022-12-06 10:00:00|1827.7|1827.4|1827.6|1827.3|1828|1827.7|1826.6|1826.3|117
1670321100000|2022-12-06 10:05:00|1828|1827.7|1827.5|1827.2|1828.4|1828.1|1827.4|1827.1|68
1670321400000|2022-12-06 10:10:00|1827.4|1827.1|1827.7|1827.4|1827.7|1827.4|1826.7|1826.4|111
1670321700000|2022-12-06 10:15:00|1827.6|1827.3|1826.4|1826.1|1828.2|1827.9|1826.3|1826|120
1670322000000|2022-12-06 10:20:00|1826.3|1826|1825.5|1825.2|1826.4|1826.1|1825.3|1825|125
1670322300000|2022-12-06 10:25:00|1825.4|1825.1|1823.2|1822.9|1825.6|1825.3|1823.2|1822.9|226
1670322600000|2022-12-06 10:30:00|1823.3|1823|1824.4|1824.1|1824.6|1824.3|1822.5|1822.2|307
1670322900000|2022-12-06 10:35:00|1824.3|1824|1825.2|1824.9|1825.2|1824.9|1823.5|1823.2|146
1670323200000|2022-12-06 10:40:00|1825.3|1825|1825|1824.7|1825.3|1825|1823.8|1823.5|347
1670323500000|2022-12-06 10:45:00|1824.9|1824.6|1824.6|1824.3|1825|1824.7|1824.4|1824.1|90
1670323800000|2022-12-06 10:50:00|1824.5|1824.2|1827.2|1826.9|1827.3|1827|1824.5|1824.2|158
1670324100000|2022-12-06 10:55:00|1827.3|1827|1825.8|1825.5|1827.5|1827.2|1825.8|1825.5|163
1670324400000|2022-12-06 11:00:00|1825.9|1825.6|1825.7|1825.4|1826.5|1826.2|1825.5|1825.2|95
1670324700000|2022-12-06 11:05:00|1825.6|1825.3|1825.6|1825.3|1826.6|1826.3|1825.4|1825.1|60
1670325000000|2022-12-06 11:10:00|1825.5|1825.2|1824.2|1823.9|1825.5|1825.2|1824.1|1823.8|116
1670325300000|2022-12-06 11:15:00|1824.1|1823.8|1824.6|1824.3|1825|1824.7|1824|1823.7|113
1670325600000|2022-12-06 11:20:00|1824.4|1824.1|1825.1|1824.8|1825.7|1825.4|1824.3|1824|77
1670325900000|2022-12-06 11:25:00|1825|1824.7|1825.5|1825.2|1825.7|1825.4|1824.7|1824.4|119
1670326200000|2022-12-06 11:30:00|1825.4|1825.1|1827|1826.7|1827.2|1826.9|1825.3|1825|110
1670326500000|2022-12-06 11:35:00|1827.1|1826.8|1826.3|1826|1827.4|1827.1|1825.9|1825.6|103
1670326800000|2022-12-06 11:40:00|1826.4|1826.1|1826.2|1825.9|1826.7|1826.4|1825.8|1825.5|86
1670327100000|2022-12-06 11:45:00|1826.1|1825.8|1826.4|1826.1|1826.5|1826.2|1825.5|1825.2|74
1670327400000|2022-12-06 11:50:00|1826.3|1826|1826.3|1826|1826.7|1826.4|1825.4|1825.1|74
1670327700000|2022-12-06 11:55:00|1826.4|1826.1|1827.9|1827.6|1828|1827.7|1826.2|1825.9|162
1670328000000|2022-12-06 12:00:00|1827.8|1827.5|1828.9|1828.6|1829|1828.7|1827.3|1827|128
1670328300000|2022-12-06 12:05:00|1829|1828.7|1829.7|1829.4|1829.9|1829.6|1829|1828.7|110
1670328600000|2022-12-06 12:10:00|1829.8|1829.5|1830.7|1830.4|1830.8|1830.5|1829.8|1829.5|160
1670328900000|2022-12-06 12:15:00|1830.8|1830.5|1829.7|1829.4|1831.1|1830.8|1829.7|1829.4|156
1670329200000|2022-12-06 12:20:00|1829.8|1829.5|1830|1829.7|1830.6|1830.3|1828.9|1828.6|95
1670329500000|2022-12-06 12:25:00|1829.9|1829.6|1830.7|1830.4|1831|1830.7|1829.3|1829|79
1670329800000|2022-12-06 12:30:00|1830.8|1830.5|1830.3|1830|1830.9|1830.6|1830.2|1829.9|55
1670330100000|2022-12-06 12:35:00|1830.4|1830.1|1830.2|1829.9|1830.6|1830.3|1829.7|1829.4|97
1670330400000|2022-12-06 12:40:00|1830.3|1830|1828.7|1828.4|1830.3|1830|1828.5|1828.2|167
1670330700000|2022-12-06 12:45:00|1828.6|1828.3|1827.9|1827.6|1829|1828.7|1827.7|1827.4|139
1670331000000|2022-12-06 12:50:00|1828|1827.7|1828.3|1828|1828.9|1828.6|1827.8|1827.5|150
1670331300000|2022-12-06 12:55:00|1828.4|1828.1|1827.6|1827.3|1828.6|1828.3|1827.4|1827.1|139
1670331600000|2022-12-06 13:00:00|1827.5|1827.2|1826.9|1826.6|1827.9|1827.6|1826.3|1826|396
1670331900000|2022-12-06 13:05:00|1826.8|1826.5|1824.8|1824.5|1826.9|1826.6|1824.6|1824.3|303
1670332200000|2022-12-06 13:10:00|1824.7|1824.4|1823.9|1823.6|1825|1824.7|1823.3|1823|392
1670332500000|2022-12-06 13:15:00|1824|1823.7|1827.2|1826.9|1827.3|1827|1824|1823.7|299
1670332800000|2022-12-06 13:20:00|1827.3|1827|1828.3|1828|1829.2|1828.9|1827.3|1827|521
1670333100000|2022-12-06 13:25:00|1828.4|1828.1|1828.2|1827.9|1828.6|1828.3|1827.6|1827.3|281
1670333400000|2022-12-06 13:30:00|1828.4|1828.1|1828.4|1828.1|1829.4|1829.1|1827.8|1827.5|380
1670333700000|2022-12-06 13:35:00|1828.6|1828.3|1827.4|1827.1|1829|1828.7|1827|1826.7|261
1670334000000|2022-12-06 13:40:00|1827.5|1827.2|1827.1|1826.8|1828.1|1827.8|1826.8|1826.5|237
1670334300000|2022-12-06 13:45:00|1827|1826.7|1824.4|1824.1|1827.9|1827.6|1824.4|1824.1|381
1670334600000|2022-12-06 13:50:00|1824.3|1824|1825.8|1825.5|1826|1825.7|1824|1823.7|311
1670334900000|2022-12-06 13:55:00|1825.9|1825.6|1826.9|1826.6|1827|1826.7|1825.8|1825.5|397
1670335200000|2022-12-06 14:00:00|1826.8|1826.5|1826.5|1826.2|1827.7|1827.4|1826.4|1826.1|479
1670335500000|2022-12-06 14:05:00|1826.4|1826.1|1826.8|1826.5|1826.8|1826.5|1825.6|1825.3|296
1670335800000|2022-12-06 14:10:00|1826.9|1826.6|1827.9|1827.6|1828.1|1827.8|1825.7|1825.4|319
1670336100000|2022-12-06 14:15:00|1827.8|1827.5|1827.2|1826.9|1828.7|1828.4|1827|1826.7|454
1670336400000|2022-12-06 14:20:00|1827.1|1826.8|1826.3|1826|1828|1827.7|1826.1|1825.8|340
1670336700000|2022-12-06 14:25:00|1826.2|1825.9|1826.6|1826.3|1827.7|1827.4|1826.2|1825.9|763
1670337000000|2022-12-06 14:30:00|1826.8|1826.5|1824.3|1824|1827.5|1827.2|1821.9|1821.6|9292
1670337300000|2022-12-06 14:35:00|1824.2|1823.9|1823.9|1823.6|1828.2|1827.9|1823.2|1822.9|4422
1670337600000|2022-12-06 14:40:00|1824.1|1823.8|1818.7|1818.4|1825|1824.7|1817.9|1817.6|4098
1670337900000|2022-12-06 14:45:00|1818.6|1818.3|1822.8|1822.5|1823.4|1823.1|1815.5|1815.2|4595
1670338200000|2022-12-06 14:50:00|1822.6|1822.3|1819.5|1819.2|1824.7|1824.4|1819.5|1819.2|3067
1670338500000|2022-12-06 14:55:00|1819.6|1819.3|1817.6|1817.3|1822.3|1822|1817.5|1817.2|3454
1670338800000|2022-12-06 15:00:00|1817.5|1817.2|1814.3|1814|1818.9|1818.6|1813.3|1813|3772
1670339100000|2022-12-06 15:05:00|1814.2|1813.9|1814.2|1813.9|1814.8|1814.5|1811.2|1810.9|3100
1670339400000|2022-12-06 15:10:00|1814.1|1813.8|1812.8|1812.5|1814.5|1814.2|1810.8|1810.5|2570
1670339700000|2022-12-06 15:15:00|1812.7|1812.4|1814.6|1814.3|1815|1814.7|1812.1|1811.8|3079
1670340000000|2022-12-06 15:20:00|1814.5|1814.2|1816.1|1815.8|1816.7|1816.4|1813.7|1813.4|2097
1670340300000|2022-12-06 15:25:00|1816|1815.7|1811.5|1811.2|1817.4|1817.1|1810.9|1810.6|2703
1670340600000|2022-12-06 15:30:00|1811.4|1811.1|1809.9|1809.6|1812.9|1812.6|1809.3|1809|2461
1670340900000|2022-12-06 15:35:00|1809.8|1809.5|1806.1|1805.8|1811.2|1810.9|1806.1|1805.8|3024
1670341200000|2022-12-06 15:40:00|1805.9|1805.6|1811.3|1811|1811.3|1811|1804.4|1804.1|3672
1670341500000|2022-12-06 15:45:00|1811.2|1810.9|1811.5|1811.2|1813.1|1812.8|1810.2|1809.9|1809
1670341800000|2022-12-06 15:50:00|1811.4|1811.1|1810.8|1810.5|1813.2|1812.9|1810.2|1809.9|1846
1670342100000|2022-12-06 15:55:00|1810.7|1810.4|1809.7|1809.4|1811.3|1811|1808.6|1808.3|2373
1670342400000|2022-12-06 16:00:00|1809.8|1809.5|1809.6|1809.3|1810.9|1810.6|1808.4|1808.1|2054
1670342700000|2022-12-06 16:05:00|1809.4|1809.1|1809.4|1809.1|1812.3|1812|1809|1808.7|1617
1670343000000|2022-12-06 16:10:00|1809.6|1809.3|1809.3|1809|1813|1812.7|1808.9|1808.6|1549
1670343300000|2022-12-06 16:15:00|1809.2|1808.9|1807.1|1806.8|1809.3|1809|1805.9|1805.6|2413
1670343600000|2022-12-06 16:20:00|1807|1806.7|1809.4|1809.1|1809.8|1809.5|1806.8|1806.5|1543
1670343900000|2022-12-06 16:25:00|1809.3|1809|1807.6|1807.3|1809.5|1809.2|1806.2|1805.9|1424
1670344200000|2022-12-06 16:30:00|1807.7|1807.4|1809|1808.7|1810.3|1810|1807.1|1806.8|1441
1670344500000|2022-12-06 16:35:00|1808.9|1808.6|1808.1|1807.8|1810.8|1810.5|1807|1806.7|1710
1670344800000|2022-12-06 16:40:00|1808.3|1808|1808.6|1808.3|1808.9|1808.6|1806.5|1806.2|830
1670345100000|2022-12-06 16:45:00|1808.5|1808.2|1807.8|1807.5|1809.3|1809|1807.3|1807|729
1670345400000|2022-12-06 16:50:00|1807.7|1807.4|1806.3|1806|1809.1|1808.8|1805.9|1805.6|1521
1670345700000|2022-12-06 16:55:00|1806.4|1806.1|1805.2|1804.9|1807.8|1807.5|1804.3|1804|1178
1670346000000|2022-12-06 17:00:00|1805.3|1805|1807.6|1807.3|1808|1807.7|1805.2|1804.9|921
1670346300000|2022-12-06 17:05:00|1807.5|1807.2|1806.5|1806.2|1807.8|1807.5|1805.2|1804.9|816
1670346600000|2022-12-06 17:10:00|1806.6|1806.3|1805.1|1804.8|1806.8|1806.5|1804.9|1804.6|698
1670346900000|2022-12-06 17:15:00|1805.2|1804.9|1799.1|1798.8|1805.5|1805.2|1799.1|1798.8|3006
1670347200000|2022-12-06 17:20:00|1799.2|1798.9|1803.1|1802.8|1804.3|1804|1799.1|1798.8|1621
1670347500000|2022-12-06 17:25:00|1803.2|1802.9|1804|1803.7|1804.8|1804.5|1802.9|1802.6|1095
1670347800000|2022-12-06 17:30:00|1804.1|1803.8|1804.2|1803.9|1804.4|1804.1|1802.6|1802.3|794
1670348100000|2022-12-06 17:35:00|1804.1|1803.8|1802.5|1802.2|1804.2|1803.9|1801.5|1801.2|816
1670348400000|2022-12-06 17:40:00|1802.6|1802.3|1803.9|1803.6|1804.1|1803.8|1801.7|1801.4|1163
1670348700000|2022-12-06 17:45:00|1803.7|1803.4|1803.8|1803.5|1804.5|1804.2|1802.2|1801.9|1361
1670349000000|2022-12-06 17:50:00|1803.7|1803.4|1803.3|1803|1804.5|1804.2|1801.4|1801.1|851
1670349300000|2022-12-06 17:55:00|1803.4|1803.1|1800.4|1800.1|1803.7|1803.4|1800|1799.7|788
1670349600000|2022-12-06 18:00:00|1800.2|1799.9|1799.8|1799.5|1802.2|1801.9|1798.7|1798.4|791
1670349900000|2022-12-06 18:05:00|1799.9|1799.6|1796.3|1796|1800.2|1799.9|1796.2|1795.9|1505
1670350200000|2022-12-06 18:10:00|1796.2|1795.9|1797.7|1797.4|1797.8|1797.5|1796|1795.7|1401
1670350500000|2022-12-06 18:15:00|1797.5|1797.2|1796.9|1796.6|1798.8|1798.5|1796.7|1796.4|918
1670350800000|2022-12-06 18:20:00|1797|1796.7|1795.2|1794.9|1797.9|1797.6|1795.1|1794.8|703
1670351100000|2022-12-06 18:25:00|1795.3|1795|1794.2|1793.9|1795.5|1795.2|1793.6|1793.3|1543
1670351400000|2022-12-06 18:30:00|1794.1|1793.8|1794.9|1794.6|1795.2|1794.9|1792.9|1792.6|2171
1670351700000|2022-12-06 18:35:00|1794.8|1794.5|1795.4|1795.1|1796.7|1796.4|1794.7|1794.4|1085
1670352000000|2022-12-06 18:40:00|1795.3|1795|1797.8|1797.5|1798.4|1798.1|1795.2|1794.9|1206
1670352300000|2022-12-06 18:45:00|1797.6|1797.3|1797.5|1797.2|1798.4|1798.1|1796.7|1796.4|1159
1670352600000|2022-12-06 18:50:00|1797.3|1797|1795.2|1794.9|1797.6|1797.3|1794.7|1794.4|758
1670352900000|2022-12-06 18:55:00|1795.1|1794.8|1796.3|1796|1796.8|1796.5|1794.7|1794.4|1226
1670353200000|2022-12-06 19:00:00|1796.5|1796.2|1794.8|1794.5|1796.8|1796.5|1793.5|1793.2|1976
1670353500000|2022-12-06 19:05:00|1794.7|1794.4|1794.5|1794.2|1795.6|1795.3|1792.6|1792.3|1940
1670353800000|2022-12-06 19:10:00|1794.4|1794.1|1793.4|1793.1|1794.4|1794.1|1792.5|1792.2|2188
1670354100000|2022-12-06 19:15:00|1793.3|1793|1795.3|1795|1796.1|1795.8|1792.4|1792.1|1284
1670354400000|2022-12-06 19:20:00|1795.2|1794.9|1794.7|1794.4|1795.6|1795.3|1793.3|1793|962
1670354700000|2022-12-06 19:25:00|1794.4|1794.1|1791.5|1791.2|1794.6|1794.3|1791.3|1791|1188
1670355000000|2022-12-06 19:30:00|1791.4|1791.1|1790.1|1789.8|1792|1791.7|1789.4|1789.1|1757
1670355300000|2022-12-06 19:35:00|1790|1789.7|1790.7|1790.4|1791.1|1790.8|1788.8|1788.5|1465
1670355600000|2022-12-06 19:40:00|1790.6|1790.3|1793.7|1793.4|1793.9|1793.6|1790.6|1790.3|2008
1670355900000|2022-12-06 19:45:00|1793.6|1793.3|1792.6|1792.3|1794|1793.7|1792|1791.7|1548
1670356200000|2022-12-06 19:50:00|1792.5|1792.2|1794.8|1794.5|1795.1|1794.8|1791.8|1791.5|1338
1670356500000|2022-12-06 19:55:00|1794.7|1794.4|1793.6|1793.3|1795.7|1795.4|1793.5|1793.2|1177
1670356800000|2022-12-06 20:00:00|1793.7|1793.4|1794.9|1794.6|1796.6|1796.3|1793.3|1793|1784
1670357100000|2022-12-06 20:05:00|1795|1794.7|1794.2|1793.9|1796.3|1796|1794.1|1793.8|1255
1670357400000|2022-12-06 20:10:00|1794.3|1794|1792.5|1792.2|1794.4|1794.1|1792.2|1791.9|1171
1670357700000|2022-12-06 20:15:00|1792.6|1792.3|1790|1789.7|1793.6|1793.3|1789.3|1789|1463
1670358000000|2022-12-06 20:20:00|1790.1|1789.8|1792.1|1791.8|1792.8|1792.5|1789.6|1789.3|1202
1670358300000|2022-12-06 20:25:00|1792|1791.7|1791|1790.7|1793|1792.7|1789.6|1789.3|1038
1670358600000|2022-12-06 20:30:00|1790.8|1790.5|1793.8|1793.5|1795.4|1795.1|1790.3|1790|1351
1670358900000|2022-12-06 20:35:00|1793.9|1793.6|1794.5|1794.2|1794.8|1794.5|1793.5|1793.2|1082
1670359200000|2022-12-06 20:40:00|1794.4|1794.1|1796.4|1796.1|1797.9|1797.6|1793.5|1793.2|2243
1670359500000|2022-12-06 20:45:00|1796.3|1796|1798.1|1797.8|1798.5|1798.2|1796.2|1795.9|2789
1670359800000|2022-12-06 20:50:00|1798|1797.7|1799|1798.7|1800.1|1799.8|1797.1|1796.8|3104
1670360100000|2022-12-06 20:55:00|1798.9|1798.6|1798.7|1798.4|1800.4|1800.1|1797.6|1797.3|8646
1670360400000|2022-12-06 21:00:00|1798.6|1798.3|1799.3|1799|1800.3|1800|1798.2|1797.9|4691
1670360700000|2022-12-06 21:05:00|1799.4|1799.1|1800.9|1800.6|1801.3|1801|1799.2|1798.9|2105
1670361000000|2022-12-06 21:10:00|1801|1800.7|1798.8|1798.5|1801.1|1800.8|1798.5|1798.2|2096
1670361300000|2022-12-06 21:15:00|1798.7|1798.4|1799.7|1799.4|1799.8|1799.5|1798.7|1798.4|289
1670361600000|2022-12-06 21:20:00|1799.6|1799.3|1799|1798.7|1799.6|1799.3|1798.9|1798.6|223
1670361900000|2022-12-06 21:25:00|1798.9|1798.6|1798.5|1798.2|1799.2|1798.9|1798.4|1798.1|329
1670362200000|2022-12-06 21:30:00|1798.4|1798.1|1797.8|1797.5|1798.5|1798.2|1797.3|1797|471
1670362500000|2022-12-06 21:35:00|1797.6|1797.3|1798.3|1798|1798.3|1798|1797.2|1796.9|466
1670362800000|2022-12-06 21:40:00|1798.4|1798.1|1798.3|1798|1798.6|1798.3|1797.9|1797.6|134
1670363100000|2022-12-06 21:45:00|1798.4|1798.1|1799.6|1799.3|1799.6|1799.3|1798.4|1798.1|89
1670363400000|2022-12-06 21:50:00|1799.5|1799.2|1798.2|1797.9|1799.6|1799.3|1798.1|1797.8|288
1670363700000|2022-12-06 21:55:00|1798.3|1798|1799|1798.2|1799.2|1798.7|1798|1797.7|181
1670364000000|2022-12-06 22:00:00|1799.1|1798.3|1799|1798.2|1799.4|1798.6|1799|1798.2|0
1670364300000|2022-12-06 22:05:00|1799.1|1798.3|1799.4|1798.6|1799.4|1798.6|1799|1798.2|0
1670364600000|2022-12-06 22:10:00|1799.3|1798.5|1799.2|1798.4|1799.3|1798.5|1799.2|1798.4|0
1670364900000|2022-12-06 22:15:00|1799.1|1798.3|1799.2|1798.4|1799.2|1798.4|1799|1798.2|0
1670365200000|2022-12-06 22:20:00|1799.1|1798.3|1799.2|1798.4|1799.2|1798.4|1799|1798.2|0
1670365500000|2022-12-06 22:25:00|1799.1|1798.3|1799.2|1798.4|1799.4|1798.6|1798.9|1798.1|0
1670366100000|2022-12-06 22:35:00|1799.1|1798.3|1799.1|1798.3|1799.1|1798.3|1799|1798.2|0
1670366400000|2022-12-06 22:40:00|1799|1798.2|1799.2|1798.4|1799.2|1798.4|1799|1798.2|0
1670366700000|2022-12-06 22:45:00|1799.1|1798.3|1799.2|1798.4|1799.2|1798.4|1799.1|1798.3|0
1670367000000|2022-12-06 22:50:00|1799.1|1798.3|1799.1|1798.3|1799.2|1798.4|1799.1|1798.3|0
1670367300000|2022-12-06 22:55:00|1799.2|1798.4|1799.1|1798.3|1799.3|1798.5|1799.1|1798.3|0
1670367600000|2022-12-06 23:00:00|1799.3|1798.5|1799.3|1799|1799.5|1799.2|1798|1797.7|191
1670367900000|2022-12-06 23:05:00|1799.2|1798.9|1799.5|1799.2|1799.8|1799.5|1799.2|1798.9|57
1670368200000|2022-12-06 23:10:00|1799.6|1799.3|1799.7|1799.4|1799.9|1799.6|1799.5|1799.2|28
1670368500000|2022-12-06 23:15:00|1799.8|1799.5|1799.5|1799.2|1799.9|1799.6|1799.1|1798.8|29
1670368800000|2022-12-06 23:20:00|1799.6|1799.3|1799.5|1799.2|1799.8|1799.5|1799|1798.7|24
1670369100000|2022-12-06 23:25:00|1799.4|1799.1|1799.5|1799.2|1799.7|1799.4|1799.2|1798.9|12
1670369400000|2022-12-06 23:30:00|1799.4|1799.1|1799.7|1799.4|1799.9|1799.6|1799.1|1798.8|50
1670369700000|2022-12-06 23:35:00|1799.6|1799.3|1800.9|1800.6|1801|1800.7|1799.3|1799|63
1670370000000|2022-12-06 23:40:00|1800.8|1800.5|1800.6|1800.3|1801.4|1801.1|1800.4|1800.1|58
1670370300000|2022-12-06 23:45:00|1800.5|1800.2|1800.4|1800.1|1800.8|1800.5|1800.1|1799.8|33
1670370600000|2022-12-06 23:50:00|1800.5|1800.2|1801|1800.7|1801|1800.7|1800.1|1799.8|62
1670370900000|2022-12-06 23:55:00|1800.9|1800.6|1800.5|1800.2|1800.9|1800.6|1800.4|1800.1|26
1670371200000|2022-12-07 00:00:00|1800.6|1800.3|1801.3|1801|1801.5|1801.2|1800.2|1799.9|90
1670371500000|2022-12-07 00:05:00|1801.2|1800.9|1800.9|1800.6|1801.4|1801.1|1800.4|1800.1|40
1670371800000|2022-12-07 00:10:00|1800.8|1800.5|1801.4|1801.1|1801.6|1801.3|1800.7|1800.4|54
1670372100000|2022-12-07 00:15:00|1801.5|1801.2|1801.3|1801|1801.7|1801.4|1800.9|1800.6|63
1670372400000|2022-12-07 00:20:00|1801.2|1800.9|1801.5|1801.2|1802|1801.7|1801.2|1800.9|38
1670372700000|2022-12-07 00:25:00|1801.4|1801.1|1800.9|1800.6|1801.5|1801.2|1800.9|1800.6|15
1670373000000|2022-12-07 00:30:00|1801|1800.7|1801.2|1800.9|1801.3|1801|1800.7|1800.4|17
1670373300000|2022-12-07 00:35:00|1801.1|1800.8|1801|1800.7|1801.4|1801.1|1801|1800.7|24
1670373600000|2022-12-07 00:40:00|1801.1|1800.8|1800.8|1800.5|1801.2|1800.9|1800.8|1800.5|16
1670373900000|2022-12-07 00:45:00|1800.9|1800.6|1800.2|1799.9|1801.3|1801|1800.1|1799.8|29
1670374200000|2022-12-07 00:50:00|1800.1|1799.8|1799.9|1799.6|1800.3|1800|1799.7|1799.4|43
1670374500000|2022-12-07 00:55:00|1800|1799.7|1799.5|1799.2|1800.3|1800|1799.5|1799.2|99
1670374800000|2022-12-07 01:00:00|1799.6|1799.3|1799.9|1799.6|1800.1|1799.8|1799.1|1798.8|109
1670375100000|2022-12-07 01:05:00|1799.8|1799.5|1799.3|1799|1800.4|1800.1|1799|1798.7|112
1670375400000|2022-12-07 01:10:00|1799.2|1798.9|1800|1799.7|1800.4|1800.1|1799.2|1798.9|52
1670375700000|2022-12-07 01:15:00|1800.1|1799.8|1800.4|1800.1|1800.7|1800.4|1800|1799.7|56
1670376000000|2022-12-07 01:20:00|1800.3|1800|1800.5|1800.2|1801.1|1800.8|1800.3|1800|75
1670376300000|2022-12-07 01:25:00|1800.4|1800.1|1800|1799.7|1800.5|1800.2|1799.8|1799.5|64
1670376600000|2022-12-07 01:30:00|1800.1|1799.8|1800.6|1800.3|1801.4|1801.1|1800|1799.7|56
1670376900000|2022-12-07 01:35:00|1800.7|1800.4|1801.2|1800.9|1801.5|1801.2|1800.7|1800.4|44
1670377200000|2022-12-07 01:40:00|1801.1|1800.8|1802.4|1802.1|1802.8|1802.5|1800.9|1800.6|85
1670377500000|2022-12-07 01:45:00|1802.3|1802|1802.3|1802|1802.4|1802.1|1801.7|1801.4|23
1670377800000|2022-12-07 01:50:00|1802.4|1802.1|1803.2|1802.9|1803.3|1803|1802.4|1802.1|51
1670378100000|2022-12-07 01:55:00|1803.3|1803|1802.9|1802.6|1803.7|1803.4|1802.8|1802.5|48
1670378400000|2022-12-07 02:00:00|1802.8|1802.5|1802.9|1802.6|1802.9|1802.6|1802.2|1801.9|20
1670378700000|2022-12-07 02:05:00|1803|1802.7|1802.7|1802.4|1803.4|1803.1|1802.7|1802.4|9
1670379000000|2022-12-07 02:10:00|1802.5|1802.2|1802.2|1801.9|1802.8|1802.5|1802.2|1801.9|10
1670379300000|2022-12-07 02:15:00|1802.1|1801.8|1802.6|1802.3|1802.6|1802.3|1802.1|1801.8|17
1670379600000|2022-12-07 02:20:00|1802.5|1802.2|1801.9|1801.6|1802.6|1802.3|1801.8|1801.5|22
1670379900000|2022-12-07 02:25:00|1802|1801.7|1802.6|1802.3|1802.8|1802.5|1801.5|1801.2|46
1670380200000|2022-12-07 02:30:00|1802.7|1802.4|1802|1801.7|1803|1802.7|1801.8|1801.5|33
1670380500000|2022-12-07 02:35:00|1802.1|1801.8|1802.8|1802.5|1802.9|1802.6|1802|1801.7|10
1670380800000|2022-12-07 02:40:00|1802.7|1802.4|1802.4|1802.1|1802.8|1802.5|1802.2|1801.9|19
1670381100000|2022-12-07 02:45:00|1802.5|1802.2|1802.7|1802.4|1802.8|1802.5|1802.2|1801.9|50
1670381400000|2022-12-07 02:50:00|1802.6|1802.3|1802.6|1802.3|1803|1802.7|1802.5|1802.2|1
1670381700000|2022-12-07 02:55:00|1802.5|1802.2|1802.5|1802.2|1802.8|1802.5|1802.2|1801.9|39
1670382000000|2022-12-07 03:00:00|1802.6|1802.3|1801.7|1801.4|1802.6|1802.3|1801.3|1801|35
1670382300000|2022-12-07 03:05:00|1801.6|1801.3|1801.5|1801.2|1802|1801.7|1801.3|1801|27
1670382600000|2022-12-07 03:10:00|1801.6|1801.3|1801.1|1800.8|1801.7|1801.4|1801|1800.7|25
1670382900000|2022-12-07 03:15:00|1801|1800.7|1801|1800.7|1801.5|1801.2|1800.9|1800.6|13
1670383200000|2022-12-07 03:20:00|1800.9|1800.6|1800.9|1800.6|1801.5|1801.2|1800.9|1800.6|4
1670383500000|2022-12-07 03:25:00|1800.6|1800.3|1800.6|1800.3|1800.8|1800.5|1800.4|1800.1|20
1670383800000|2022-12-07 03:30:00|1800.7|1800.4|1801.2|1800.9|1801.2|1800.9|1800.6|1800.3|23
1670384100000|2022-12-07 03:35:00|1801.1|1800.8|1800.9|1800.6|1801.3|1801|1800.9|1800.6|20
1670384400000|2022-12-07 03:40:00|1801|1800.7|1801.3|1801|1801.3|1801|1801|1800.7|14
1670384700000|2022-12-07 03:45:00|1801.4|1801.1|1802.6|1802.3|1802.6|1802.3|1801.4|1801.1|47
1670385000000|2022-12-07 03:50:00|1802.5|1802.2|1802.6|1802.3|1802.9|1802.6|1802.4|1802.1|24
1670385300000|2022-12-07 03:55:00|1802.7|1802.4|1803|1802.7|1803.2|1802.9|1802.7|1802.4|23
1670385600000|2022-12-07 04:00:00|1803.1|1802.8|1802.6|1802.3|1803.1|1802.8|1802.5|1802.2|46
1670385900000|2022-12-07 04:05:00|1802.7|1802.4|1802.9|1802.6|1803|1802.7|1802.5|1802.2|55
1670386200000|2022-12-07 04:10:00|1802.8|1802.5|1802.8|1802.5|1803.1|1802.8|1802.7|1802.4|42
1670386500000|2022-12-07 04:15:00|1802.9|1802.6|1802.3|1802|1802.9|1802.6|1802.3|1802|33
1670386800000|2022-12-07 04:20:00|1802.4|1802.1|1802.6|1802.3|1802.9|1802.6|1802.4|1802.1|42
1670387100000|2022-12-07 04:25:00|1802.5|1802.2|1801.9|1801.6|1802.6|1802.3|1801.9|1801.6|27
1670387400000|2022-12-07 04:30:00|1802|1801.7|1801.7|1801.4|1802.1|1801.8|1801.4|1801.1|42
1670387700000|2022-12-07 04:35:00|1801.6|1801.3|1801.6|1801.3|1801.7|1801.4|1801.4|1801.1|31
1670388000000|2022-12-07 04:40:00|1801.5|1801.2|1802|1801.7|1802|1801.7|1801.5|1801.2|32
1670388300000|2022-12-07 04:45:00|1802.1|1801.8|1801.3|1801|1802.1|1801.8|1801.3|1801|39
1670388600000|2022-12-07 04:50:00|1801.4|1801.1|1801.7|1801.4|1801.9|1801.6|1801.3|1801|24
1670388900000|2022-12-07 04:55:00|1801.6|1801.3|1801.5|1801.2|1802|1801.7|1801.5|1801.2|28
1670389200000|2022-12-07 05:00:00|1801.6|1801.3|1801.8|1801.5|1802.1|1801.8|1801.3|1801|49
1670389500000|2022-12-07 05:05:00|1801.9|1801.6|1801.2|1800.9|1802|1801.7|1801.2|1800.9|39
1670389800000|2022-12-07 05:10:00|1801.3|1801|1801.5|1801.2|1801.8|1801.5|1801.2|1800.9|18
1670390100000|2022-12-07 05:15:00|1801.6|1801.3|1802|1801.7|1802.2|1801.9|1801.6|1801.3|12
1670390400000|2022-12-07 05:20:00|1801.9|1801.6|1801.2|1800.9|1801.9|1801.6|1801.2|1800.9|9
1670390700000|2022-12-07 05:25:00|1801.3|1801|1801.6|1801.3|1802.2|1801.9|1801.2|1800.9|68
1670391000000|2022-12-07 05:30:00|1801.5|1801.2|1801.9|1801.6|1802.2|1801.9|1801.5|1801.2|33
1670391300000|2022-12-07 05:35:00|1802|1801.7|1801.3|1801|1802.1|1801.8|1801.2|1800.9|25
1670391600000|2022-12-07 05:40:00|1801.4|1801.1|1801.3|1801|1801.7|1801.4|1801.1|1800.8|30
1670391900000|2022-12-07 05:45:00|1801.4|1801.1|1801.8|1801.5|1801.9|1801.6|1801.3|1801|38
1670392200000|2022-12-07 05:50:00|1801.7|1801.4|1800.4|1800.1|1801.8|1801.5|1800.2|1799.9|106
1670392500000|2022-12-07 05:55:00|1800.3|1800|1800.4|1800.1|1801|1800.7|1800.1|1799.8|80
1670392800000|2022-12-07 06:00:00|1800.6|1800.3|1799.5|1799.2|1800.8|1800.5|1799.4|1799.1|41
1670393100000|2022-12-07 06:05:00|1799.4|1799.1|1798.2|1797.9|1799.5|1799.2|1798.1|1797.8|92
1670393400000|2022-12-07 06:10:00|1798.1|1797.8|1798.2|1797.9|1798.4|1798.1|1797.1|1796.8|169
1670393700000|2022-12-07 06:15:00|1798.1|1797.8|1799|1798.7|1799|1798.7|1797.8|1797.5|29
1670394000000|2022-12-07 06:20:00|1798.9|1798.6|1799.3|1799|1799.4|1799.1|1798.9|1798.6|23
1670394300000|2022-12-07 06:25:00|1799.2|1798.9|1799.2|1798.9|1799.6|1799.3|1799|1798.7|15
1670394600000|2022-12-07 06:30:00|1799.1|1798.8|1799.6|1799.3|1799.7|1799.4|1798.7|1798.4|26
1670394900000|2022-12-07 06:35:00|1799.5|1799.2|1799.8|1799.5|1799.9|1799.6|1799.5|1799.2|12
1670395200000|2022-12-07 06:40:00|1799.7|1799.4|1799.4|1799.1|1799.8|1799.5|1799.3|1799|11
1670395500000|2022-12-07 06:45:00|1799.3|1799|1799.2|1798.9|1799.5|1799.2|1799.1|1798.8|10
1670395800000|2022-12-07 06:50:00|1799.1|1798.8|1798.9|1798.6|1799.2|1798.9|1798.7|1798.4|16
1670396100000|2022-12-07 06:55:00|1799|1798.7|1798.6|1798.3|1799|1798.7|1798.3|1798|26
1670396400000|2022-12-07 07:00:00|1798.5|1798.2|1800.7|1800.4|1801|1800.7|1798.4|1798.1|82
1670396700000|2022-12-07 07:05:00|1800.8|1800.5|1799.6|1799.3|1801|1800.7|1799.6|1799.3|31
1670397000000|2022-12-07 07:10:00|1799.7|1799.4|1796.4|1796.1|1800.1|1799.8|1796|1795.7|148
1670397300000|2022-12-07 07:15:00|1796.3|1796|1797.3|1797|1797.9|1797.6|1796|1795.7|52
1670397600000|2022-12-07 07:20:00|1797.4|1797.1|1798|1797.7|1798.4|1798.1|1797|1796.7|52
1670397900000|2022-12-07 07:25:00|1797.9|1797.6|1799.6|1799.3|1799.8|1799.5|1797.4|1797.1|51
1670398200000|2022-12-07 07:30:00|1799.5|1799.2|1800|1799.7|1800.1|1799.8|1798.9|1798.6|130
1670398500000|2022-12-07 07:35:00|1800.1|1799.8|1799.3|1799|1800.4|1800.1|1799|1798.7|34
1670398800000|2022-12-07 07:40:00|1799.2|1798.9|1798.4|1798.1|1799.7|1799.4|1798.3|1798|28
1670399100000|2022-12-07 07:45:00|1798.5|1798.2|1798.9|1798.6|1799.2|1798.9|1798.4|1798.1|32
1670399400000|2022-12-07 07:50:00|1799|1798.7|1797.6|1797.3|1799.1|1798.8|1797.1|1796.8|96
1670399700000|2022-12-07 07:55:00|1797.7|1797.4|1797.9|1797.6|1798.7|1798.4|1797.5|1797.2|48
1670400000000|2022-12-07 08:00:00|1798|1797.7|1799|1798.7|1799.6|1799.3|1797.3|1797|247
1670400300000|2022-12-07 08:05:00|1799.1|1798.8|1797|1796.7|1800|1799.7|1797|1796.7|168
1670400600000|2022-12-07 08:10:00|1797.1|1796.8|1798.2|1797.9|1798.8|1798.5|1796.1|1795.8|209
1670400900000|2022-12-07 08:15:00|1798.1|1797.8|1799.2|1798.9|1799.8|1799.5|1798.1|1797.8|123
1670401200000|2022-12-07 08:20:00|1799.1|1798.8|1798.7|1798.4|1799.5|1799.2|1798.1|1797.8|111
1670401500000|2022-12-07 08:25:00|1798.8|1798.5|1799.7|1799.4|1800.2|1799.9|1798|1797.7|104
1670401800000|2022-12-07 08:30:00|1799.8|1799.5|1798.6|1798.3|1799.8|1799.5|1798.5|1798.2|102
1670402100000|2022-12-07 08:35:00|1798.5|1798.2|1798.6|1798.3|1799.5|1799.2|1797.8|1797.5|123
1670402400000|2022-12-07 08:40:00|1798.5|1798.2|1796.9|1796.6|1798.7|1798.4|1796.6|1796.3|173
1670402700000|2022-12-07 08:45:00|1796.8|1796.5|1798.8|1798.5|1799.1|1798.8|1796.2|1795.9|155
1670403000000|2022-12-07 08:50:00|1798.9|1798.6|1800.8|1800.5|1801.4|1801.1|1798.8|1798.5|258
1670403300000|2022-12-07 08:55:00|1800.7|1800.4|1800.8|1800.5|1801.3|1801|1800.2|1799.9|110
1670403600000|2022-12-07 09:00:00|1800.7|1800.4|1800.9|1800.6|1801.3|1801|1800.1|1799.8|184
1670403900000|2022-12-07 09:05:00|1800.8|1800.5|1800.9|1800.6|1801.8|1801.5|1800.3|1800|304
1670404200000|2022-12-07 09:10:00|1800.8|1800.5|1802.7|1802.4|1802.9|1802.6|1800.8|1800.5|620
1670404500000|2022-12-07 09:15:00|1802.8|1802.5|1802.5|1802.2|1803.8|1803.5|1802.5|1802.2|699
1670404800000|2022-12-07 09:20:00|1802.4|1802.1|1801.1|1800.8|1802.9|1802.6|1800.9|1800.6|179
1670405100000|2022-12-07 09:25:00|1801|1800.7|1801.5|1801.2|1801.9|1801.6|1801|1800.7|198
1670405400000|2022-12-07 09:30:00|1801.4|1801.1|1799.6|1799.3|1801.7|1801.4|1799.4|1799.1|237
1670405700000|2022-12-07 09:35:00|1799.7|1799.4|1798.3|1798|1799.9|1799.6|1797.9|1797.6|169
1670406000000|2022-12-07 09:40:00|1798.4|1798.1|1796.6|1796.3|1799|1798.7|1796|1795.7|158
1670406300000|2022-12-07 09:45:00|1796.7|1796.4|1796.1|1795.8|1797.1|1796.8|1795.4|1795.1|173
1670406600000|2022-12-07 09:50:00|1796|1795.7|1796.8|1796.5|1797.5|1797.2|1796|1795.7|115
1670406900000|2022-12-07 09:55:00|1796.9|1796.6|1796.6|1796.3|1797.6|1797.3|1796.5|1796.2|95
1670407200000|2022-12-07 10:00:00|1796.5|1796.2|1797.2|1796.9|1797.8|1797.5|1796.5|1796.2|69
1670407500000|2022-12-07 10:05:00|1797.1|1796.8|1797|1796.7|1797.9|1797.6|1796.8|1796.5|67
1670407800000|2022-12-07 10:10:00|1796.9|1796.6|1797.1|1796.8|1798|1797.7|1796.5|1796.2|111
1670408100000|2022-12-07 10:15:00|1797|1796.7|1797.9|1797.6|1798.3|1798|1797|1796.7|97
1670408400000|2022-12-07 10:20:00|1798|1797.7|1795.6|1795.3|1798|1797.7|1795.6|1795.3|124
1670408700000|2022-12-07 10:25:00|1795.7|1795.4|1795.3|1795|1795.8|1795.5|1794.7|1794.4|127
1670409000000|2022-12-07 10:30:00|1795.1|1794.8|1794.4|1794.1|1795.4|1795.1|1794.1|1793.8|150
1670409300000|2022-12-07 10:35:00|1794.6|1794.3|1794.6|1794.3|1795.6|1795.3|1794.5|1794.2|97
1670409600000|2022-12-07 10:40:00|1794.7|1794.4|1795.4|1795.1|1795.5|1795.2|1794.5|1794.2|133
1670409900000|2022-12-07 10:45:00|1795.3|1795|1796.1|1795.8|1796.1|1795.8|1795|1794.7|152
1670410200000|2022-12-07 10:50:00|1796|1795.7|1795.2|1794.9|1796.1|1795.8|1795|1794.7|85
1670410500000|2022-12-07 10:55:00|1795.1|1794.8|1797.1|1796.8|1797.1|1796.8|1795.1|1794.8|60
1670410800000|2022-12-07 11:00:00|1797.2|1796.9|1797.8|1797.5|1798.1|1797.8|1796.5|1796.2|72
1670411100000|2022-12-07 11:05:00|1797.7|1797.4|1797.9|1797.6|1798.6|1798.3|1797.6|1797.3|64
1670411400000|2022-12-07 11:10:00|1797.8|1797.5|1797.2|1796.9|1797.9|1797.6|1796.8|1796.5|42
1670411700000|2022-12-07 11:15:00|1797.1|1796.8|1796.7|1796.4|1797.7|1797.4|1796.4|1796.1|99
1670412000000|2022-12-07 11:20:00|1796.9|1796.6|1796.4|1796.1|1797.1|1796.8|1795.9|1795.6|68
1670412300000|2022-12-07 11:25:00|1796.3|1796|1796.1|1795.8|1797.3|1797|1795.8|1795.5|60
1670412600000|2022-12-07 11:30:00|1796|1795.7|1797|1796.7|1797.1|1796.8|1795.8|1795.5|78
1670412900000|2022-12-07 11:35:00|1796.9|1796.6|1798|1797.7|1798|1797.7|1796.8|1796.5|64
1670413200000|2022-12-07 11:40:00|1797.9|1797.6|1794.3|1794|1798.1|1797.8|1794.2|1793.9|191
1670413500000|2022-12-07 11:45:00|1794.1|1793.8|1793.7|1793.4|1794.3|1794|1793|1792.7|253
1670413800000|2022-12-07 11:50:00|1793.6|1793.3|1793.8|1793.5|1794|1793.7|1792.9|1792.6|152
1670414100000|2022-12-07 11:55:00|1793.9|1793.6|1794.1|1793.8|1794.4|1794.1|1793.4|1793.1|114
1670414400000|2022-12-07 12:00:00|1794.2|1793.9|1795|1794.7|1795.3|1795|1793.9|1793.6|92
1670414700000|2022-12-07 12:05:00|1794.9|1794.6|1794|1793.7|1794.9|1794.6|1793.9|1793.6|202
1670415000000|2022-12-07 12:10:00|1793.9|1793.6|1794.3|1794|1794.3|1794|1793.3|1793|243
1670415300000|2022-12-07 12:15:00|1794.2|1793.9|1793.9|1793.6|1794.8|1794.5|1793.6|1793.3|356
1670415600000|2022-12-07 12:20:00|1793.8|1793.5|1790|1789.7|1793.9|1793.6|1789.5|1789.2|953
1670415900000|2022-12-07 12:25:00|1790.1|1789.8|1792.2|1791.9|1792.3|1792|1790.1|1789.8|850
1670416200000|2022-12-07 12:30:00|1792.1|1791.8|1791.4|1791.1|1792.4|1792.1|1791.4|1791.1|213
1670416500000|2022-12-07 12:35:00|1791.3|1791|1791.3|1791|1791.6|1791.3|1790.1|1789.8|372
1670416800000|2022-12-07 12:40:00|1791.4|1791.1|1791.4|1791.1|1791.7|1791.4|1790.9|1790.6|232
1670417100000|2022-12-07 12:45:00|1791.3|1791|1792.2|1791.9|1792.4|1792.1|1791|1790.7|98
1670417400000|2022-12-07 12:50:00|1792.1|1791.8|1791.4|1791.1|1792.7|1792.4|1791.4|1791.1|221
1670417700000|2022-12-07 12:55:00|1791.3|1791|1792.4|1792.1|1793.1|1792.8|1791.3|1791|149
1670418000000|2022-12-07 13:00:00|1792.6|1792.3|1793.6|1793.3|1793.8|1793.5|1792|1791.7|239
1670418300000|2022-12-07 13:05:00|1793.7|1793.4|1794.2|1793.9|1794.3|1794|1793|1792.7|212
1670418600000|2022-12-07 13:10:00|1794.1|1793.8|1793.1|1792.8|1794.5|1794.2|1792.7|1792.4|261
1670418900000|2022-12-07 13:15:00|1793|1792.7|1791.8|1791.5|1793.1|1792.8|1791.3|1791|269
1670419200000|2022-12-07 13:20:00|1791.9|1791.6|1794.1|1793.8|1794.1|1793.8|1791.8|1791.5|285
1670419500000|2022-12-07 13:25:00|1794|1793.7|1795.1|1794.8|1795.9|1795.6|1794|1793.7|479
1670419800000|2022-12-07 13:30:00|1795|1794.7|1798|1797.7|1798.4|1798.1|1795|1794.7|765
1670420100000|2022-12-07 13:35:00|1798.1|1797.8|1797.2|1796.9|1798.7|1798.4|1796.9|1796.6|347
1670420400000|2022-12-07 13:40:00|1797.4|1797.1|1796.9|1796.6|1798.1|1797.8|1796.7|1796.4|348
1670420700000|2022-12-07 13:45:00|1797|1796.7|1795.6|1795.3|1797.5|1797.2|1795.5|1795.2|229
1670421000000|2022-12-07 13:50:00|1795.5|1795.2|1798.3|1798|1798.9|1798.6|1795.5|1795.2|561
1670421300000|2022-12-07 13:55:00|1798.5|1798.2|1797|1796.7|1799|1798.7|1796.9|1796.6|431
1670421600000|2022-12-07 14:00:00|1797.1|1796.8|1796.4|1796.1|1798.7|1798.4|1796.3|1796|824
1670421900000|2022-12-07 14:05:00|1796.5|1796.2|1795.9|1795.6|1797.5|1797.2|1795.8|1795.5|410
1670422200000|2022-12-07 14:10:00|1796|1795.7|1796.9|1796.6|1797|1796.7|1794.9|1794.6|557
1670422500000|2022-12-07 14:15:00|1797|1796.7|1796.1|1795.8|1798.2|1797.9|1796.1|1795.8|944
1670422800000|2022-12-07 14:20:00|1796.2|1795.9|1796.7|1796.4|1797.4|1797.1|1795.8|1795.5|698
1670423100000|2022-12-07 14:25:00|1796.6|1796.3|1794.9|1794.6|1796.7|1796.4|1794.4|1794.1|1267
1670423400000|2022-12-07 14:30:00|1795|1794.7|1802.1|1801.8|1802.1|1801.8|1794.3|1794|8757
1670423700000|2022-12-07 14:35:00|1802|1801.7|1807.3|1807|1810.1|1809.8|1801.4|1801.1|5546
1670424000000|2022-12-07 14:40:00|1807|1806.7|1805.7|1805.4|1808.5|1808.2|1805.2|1804.9|3192
1670424300000|2022-12-07 14:45:00|1805.6|1805.3|1796.7|1796.4|1807.5|1807.2|1796.4|1796.1|3362
1670424600000|2022-12-07 14:50:00|1796.6|1796.3|1795.3|1795|1797.5|1797.2|1792.8|1792.5|2774
1670424900000|2022-12-07 14:55:00|1795.2|1794.9|1794.8|1794.5|1796.9|1796.6|1793.3|1793|2507
1670425200000|2022-12-07 15:00:00|1794.7|1794.4|1796.9|1796.6|1797.2|1796.9|1788.9|1788.6|4802
1670425500000|2022-12-07 15:05:00|1796.6|1796.3|1795.8|1795.5|1799.1|1798.8|1795|1794.7|2663
1670425800000|2022-12-07 15:10:00|1795.9|1795.6|1794.9|1794.6|1797.4|1797.1|1789.5|1789.2|8803
1670426100000|2022-12-07 15:15:00|1795.1|1794.8|1794.8|1794.5|1798.3|1798|1793.3|1793|3333
1670426400000|2022-12-07 15:20:00|1794.4|1794.1|1795.7|1795.4|1798|1797.7|1793.5|1793.2|1771
1670426700000|2022-12-07 15:25:00|1795.8|1795.5|1800.8|1800.5|1801.2|1800.9|1792.6|1792.3|2618
1670427000000|2022-12-07 15:30:00|1800.7|1800.4|1800.6|1800.3|1804.7|1804.4|1800|1799.7|2942
1670427300000|2022-12-07 15:35:00|1800.4|1800.1|1799.1|1798.8|1801.8|1801.5|1798.6|1798.3|2448
1670427600000|2022-12-07 15:40:00|1798.9|1798.6|1802.4|1802.1|1802.5|1802.2|1798.5|1798.2|1741
1670427900000|2022-12-07 15:45:00|1802.5|1802.2|1807.1|1806.8|1807.5|1807.2|1802.4|1802.1|2609
1670428200000|2022-12-07 15:50:00|1807|1806.7|1809.2|1808.9|1811.6|1811.3|1806.5|1806.2|3519
1670428500000|2022-12-07 15:55:00|1809.1|1808.8|1808.2|1807.9|1810.5|1810.2|1807.4|1807.1|1525
1670428800000|2022-12-07 16:00:00|1808.1|1807.8|1811.3|1811|1811.4|1811.1|1808|1807.7|2064
1670429100000|2022-12-07 16:05:00|1811.2|1810.9|1808.4|1808.1|1812.9|1812.6|1807.9|1807.6|2354
1670429400000|2022-12-07 16:10:00|1808.3|1808|1806.2|1805.9|1808.8|1808.5|1805.2|1804.9|1790
1670429700000|2022-12-07 16:15:00|1806.3|1806|1805.5|1805.2|1808|1807.7|1805.3|1805|1408
1670430000000|2022-12-07 16:20:00|1805.6|1805.3|1798|1797.7|1805.6|1805.3|1797.8|1797.5|2409
1670430300000|2022-12-07 16:25:00|1797.7|1797.4|1798.1|1797.8|1800|1799.7|1797.6|1797.3|1479
1670430600000|2022-12-07 16:30:00|1798.2|1797.9|1797.7|1797.4|1799.8|1799.5|1797.3|1797|1890
1670430900000|2022-12-07 16:35:00|1797.6|1797.3|1799.6|1799.3|1801|1800.7|1797.5|1797.2|1152
1670431200000|2022-12-07 16:40:00|1799.5|1799.2|1800.8|1800.5|1802|1801.7|1799.5|1799.2|1217
1670431500000|2022-12-07 16:45:00|1800.7|1800.4|1801.1|1800.8|1802.5|1802.2|1799.8|1799.5|1973
1670431800000|2022-12-07 16:50:00|1800.9|1800.6|1799.5|1799.2|1802.2|1801.9|1798.8|1798.5|1301
1670432100000|2022-12-07 16:55:00|1799.6|1799.3|1802.5|1802.2|1804.4|1804.1|1799|1798.7|1404
1670432400000|2022-12-07 17:00:00|1802.6|1802.3|1800|1799.7|1803.7|1803.4|1799.4|1799.1|1096
1670432700000|2022-12-07 17:05:00|1799.9|1799.6|1800.3|1800|1800.5|1800.2|1798.3|1798|1265
1670433000000|2022-12-07 17:10:00|1800.2|1799.9|1800.9|1800.6|1802|1801.7|1798.3|1798|1763
1670433300000|2022-12-07 17:15:00|1800.8|1800.5|1800.5|1800.2|1803.2|1802.9|1800.4|1800.1|1007
1670433600000|2022-12-07 17:20:00|1800.6|1800.3|1799.4|1799.1|1802.5|1802.2|1799.3|1799|897
1670433900000|2022-12-07 17:25:00|1799.5|1799.2|1798.5|1798.2|1801.1|1800.8|1797.4|1797.1|741
1670434200000|2022-12-07 17:30:00|1798.4|1798.1|1798.4|1798.1|1799.7|1799.4|1797.7|1797.4|642
1670434500000|2022-12-07 17:35:00|1798.5|1798.2|1799.2|1798.9|1800.7|1800.4|1797.7|1797.4|816
1670434800000|2022-12-07 17:40:00|1799.1|1798.8|1801.4|1801.1|1802.8|1802.5|1799.1|1798.8|1040
1670435100000|2022-12-07 17:45:00|1801.3|1801|1803.6|1803.3|1804.1|1803.8|1800.4|1800.1|840
1670435400000|2022-12-07 17:50:00|1803.7|1803.4|1803.7|1803.4|1804.5|1804.2|1802.8|1802.5|687
1670435700000|2022-12-07 17:55:00|1803.5|1803.2|1803|1802.7|1804.2|1803.9|1802|1801.7|646
1670436000000|2022-12-07 18:00:00|1802.9|1802.6|1801.8|1801.5|1804.9|1804.6|1801.6|1801.3|702
1670436300000|2022-12-07 18:05:00|1801.7|1801.4|1803.1|1802.8|1804|1803.7|1800.6|1800.3|704
1670436600000|2022-12-07 18:10:00|1803.2|1802.9|1804.5|1804.2|1805.3|1805|1801.6|1801.3|821
1670436900000|2022-12-07 18:15:00|1804.4|1804.1|1804.9|1804.6|1805.5|1805.2|1803.3|1803|706
1670437200000|2022-12-07 18:20:00|1804.8|1804.5|1804.4|1804.1|1805.7|1805.4|1802.8|1802.5|1108
1670437500000|2022-12-07 18:25:00|1804.5|1804.2|1803.6|1803.3|1804.7|1804.4|1802.4|1802.1|601
1670437800000|2022-12-07 18:30:00|1803.7|1803.4|1803|1802.7|1803.7|1803.4|1801.9|1801.6|845
1670438100000|2022-12-07 18:35:00|1803.1|1802.8|1801.1|1800.8|1803.8|1803.5|1800.3|1800|714
1670438400000|2022-12-07 18:40:00|1801|1800.7|1802.1|1801.8|1802.9|1802.6|1800.8|1800.5|449
1670438700000|2022-12-07 18:45:00|1802|1801.7|1802|1801.7|1802.7|1802.4|1800.8|1800.5|497
1670439000000|2022-12-07 18:50:00|1801.8|1801.5|1799.3|1799|1802.3|1802|1798.6|1798.3|698
1670439300000|2022-12-07 18:55:00|1799.4|1799.1|1796.7|1796.4|1799.4|1799.1|1796.5|1796.2|933
1670439600000|2022-12-07 19:00:00|1796.6|1796.3|1793.5|1793.2|1797.5|1797.2|1792.5|1792.2|2027
1670439900000|2022-12-07 19:05:00|1793.7|1793.4|1794.8|1794.5|1795.2|1794.9|1793.5|1793.2|821
1670440200000|2022-12-07 19:10:00|1794.7|1794.4|1797.8|1797.5|1798.2|1797.9|1793.9|1793.6|1180
1670440500000|2022-12-07 19:15:00|1797.6|1797.3|1795.8|1795.5|1797.8|1797.5|1795.2|1794.9|803
1670440800000|2022-12-07 19:20:00|1795.9|1795.6|1795.2|1794.9|1796.3|1796|1793.3|1793|779
1670441100000|2022-12-07 19:25:00|1795.3|1795|1795.9|1795.6|1796.9|1796.6|1795.3|1795|670
1670441400000|2022-12-07 19:30:00|1796|1795.7|1798.8|1798.5|1798.8|1798.5|1795|1794.7|526
1670441700000|2022-12-07 19:35:00|1798.7|1798.4|1799.6|1799.3|1800.4|1800.1|1797.7|1797.4|684
1670442000000|2022-12-07 19:40:00|1799.7|1799.4|1798.6|1798.3|1800.2|1799.9|1797.1|1796.8|961
1670442300000|2022-12-07 19:45:00|1798.7|1798.4|1797.7|1797.4|1798.9|1798.6|1797.1|1796.8|469
1670442600000|2022-12-07 19:50:00|1797.6|1797.3|1796.3|1796|1798.1|1797.8|1796.1|1795.8|624
1670442900000|2022-12-07 19:55:00|1796.4|1796.1|1796.1|1795.8|1796.9|1796.6|1794.9|1794.6|1097
1670443200000|2022-12-07 20:00:00|1796|1795.7|1797.7|1797.4|1798.2|1797.9|1795.6|1795.3|1114
1670443500000|2022-12-07 20:05:00|1797.6|1797.3|1794|1793.7|1797.8|1797.5|1793.2|1792.9|1175
1670443800000|2022-12-07 20:10:00|1794.1|1793.8|1793.9|1793.6|1794.8|1794.5|1793.5|1793.2|972
1670444100000|2022-12-07 20:15:00|1793.8|1793.5|1793|1792.7|1795.5|1795.2|1792.4|1792.1|1261
1670444400000|2022-12-07 20:20:00|1792.9|1792.6|1793.7|1793.4|1794.2|1793.9|1791.6|1791.3|1718
1670444700000|2022-12-07 20:25:00|1793.8|1793.5|1795.7|1795.4|1795.7|1795.4|1793.5|1793.2|1268
1670445000000|2022-12-07 20:30:00|1795.5|1795.2|1795.1|1794.8|1796.5|1796.2|1794.7|1794.4|2425
1670445300000|2022-12-07 20:35:00|1795.2|1794.9|1793.9|1793.6|1795.6|1795.3|1793.5|1793.2|1730
1670445600000|2022-12-07 20:40:00|1794.1|1793.8|1793.1|1792.8|1794.5|1794.2|1792.9|1792.6|1216
1670445900000|2022-12-07 20:45:00|1793|1792.7|1793.5|1793.2|1794.7|1794.4|1793|1792.7|1236
1670446200000|2022-12-07 20:50:00|1793.6|1793.3|1794|1793.7|1794.8|1794.5|1792.8|1792.5|2447
1670446500000|2022-12-07 20:55:00|1793.7|1793.4|1792.9|1792.6|1795|1794.7|1792.8|1792.5|7043
1670446800000|2022-12-07 21:00:00|1792.8|1792.5|1792.8|1792.5|1794.3|1794|1792.4|1792.1|3059
1670447100000|2022-12-07 21:05:00|1792.9|1792.6|1792.3|1792|1793.3|1793|1792.2|1791.9|982
1670447400000|2022-12-07 21:10:00|1792.4|1792.1|1792|1791.7|1793.3|1793|1792|1791.7|493
1670447700000|2022-12-07 21:15:00|1792.1|1791.8|1792.3|1792|1792.3|1792|1791.8|1791.5|270
1670448000000|2022-12-07 21:20:00|1792.2|1791.9|1792.6|1792.3|1792.9|1792.6|1792.1|1791.8|200
1670448300000|2022-12-07 21:25:00|1792.7|1792.4|1792.7|1792.4|1793|1792.7|1792.7|1792.4|180
1670448600000|2022-12-07 21:30:00|1792.8|1792.5|1792.3|1792|1792.8|1792.5|1792.3|1792|231
1670448900000|2022-12-07 21:35:00|1792.4|1792.1|1791.7|1791.4|1792.5|1792.2|1791.7|1791.4|160
1670449200000|2022-12-07 21:40:00|1791.6|1791.3|1791.8|1791.5|1792.3|1792|1791.6|1791.3|154
1670449500000|2022-12-07 21:45:00|1791.9|1791.6|1792|1791.7|1792.2|1791.9|1791.7|1791.4|113
1670449800000|2022-12-07 21:50:00|1791.9|1791.6|1791.9|1791.6|1792.1|1791.8|1791.8|1791.5|114
1670450100000|2022-12-07 21:55:00|1792.1|1791.8|1792|1791.2|1792.1|1791.8|1791.7|1791.2|226
1670450400000|2022-12-07 22:00:00|1792.1|1791.3|1791.9|1791.1|1792.2|1791.4|1791.8|1791|0
1670450700000|2022-12-07 22:05:00|1792|1791.2|1792.1|1791.3|1792.2|1791.4|1792|1791.2|0
1670451000000|2022-12-07 22:10:00|1792|1791.2|1792.1|1791.3|1792.1|1791.3|1792|1791.2|0
1670451300000|2022-12-07 22:15:00|1792.2|1791.4|1792.2|1791.4|1792.2|1791.4|1792.1|1791.3|0
1670451600000|2022-12-07 22:20:00|1792.1|1791.3|1792.2|1791.4|1792.2|1791.4|1792.1|1791.3|0
1670452200000|2022-12-07 22:30:00|1792.1|1791.3|1792.1|1791.3|1792.1|1791.3|1792.1|1791.3|0
1670452500000|2022-12-07 22:35:00|1792.2|1791.4|1792.2|1791.4|1792.2|1791.4|1792.1|1791.3|0
1670453100000|2022-12-07 22:45:00|1792.3|1791.5|1792.3|1791.5|1792.3|1791.5|1792.3|1791.5|0
1670453400000|2022-12-07 22:50:00|1792.4|1791.6|1792.4|1791.6|1792.4|1791.6|1792.3|1791.5|0
1670453700000|2022-12-07 22:55:00|1792.3|1791.5|1792.4|1791.6|1792.4|1791.6|1792.2|1791.4|0
1670454000000|2022-12-07 23:00:00|1792.5|1791.7|1793.2|1792.9|1793.6|1793.3|1792.2|1791.4|135
1670454300000|2022-12-07 23:05:00|1792.9|1792.6|1792.9|1792.6|1793.5|1793.2|1792.8|1792.5|64
1670454600000|2022-12-07 23:10:00|1793|1792.7|1793.5|1793.2|1793.7|1793.4|1792.7|1792.4|53
1670454900000|2022-12-07 23:15:00|1793.6|1793.3|1793|1792.7|1793.6|1793.3|1792.7|1792.4|18
1670455200000|2022-12-07 23:20:00|1793.1|1792.8|1793.5|1793.2|1794.3|1794|1793|1792.7|25
1670455500000|2022-12-07 23:25:00|1793.6|1793.3|1793.7|1793.4|1794.3|1794|1793.6|1793.3|15
1670455800000|2022-12-07 23:30:00|1793.6|1793.3|1793.4|1793.1|1793.8|1793.5|1793.1|1792.8|24
1670456100000|2022-12-07 23:35:00|1793.5|1793.2|1793.4|1793.1|1793.6|1793.3|1792.7|1792.4|64
1670456400000|2022-12-07 23:40:00|1793.5|1793.2|1793.1|1792.8|1793.5|1793.2|1792.9|1792.6|7
1670456700000|2022-12-07 23:45:00|1793.2|1792.9|1794.4|1794.1|1794.4|1794.1|1793|1792.7|25
1670457000000|2022-12-07 23:50:00|1794.3|1794|1794.1|1793.8|1794.4|1794.1|1794|1793.7|9
1670457300000|2022-12-07 23:55:00|1794|1793.7|1793.9|1793.6|1794.1|1793.8|1793.5|1793.2|13
1670457600000|2022-12-08 00:00:00|1794|1793.7|1794.2|1793.9|1794.7|1794.4|1793.6|1793.3|163
1670457900000|2022-12-08 00:05:00|1793.9|1793.6|1793|1792.7|1794.3|1794|1793|1792.7|102
1670458200000|2022-12-08 00:10:00|1793.1|1792.8|1792.8|1792.5|1793.3|1793|1792.5|1792.2|36
1670458500000|2022-12-08 00:15:00|1792.7|1792.4|1790.6|1790.3|1792.7|1792.4|1790.5|1790.2|169
1670458800000|2022-12-08 00:20:00|1790.7|1790.4|1790.7|1790.4|1791.5|1791.2|1790.6|1790.3|49
1670459100000|2022-12-08 00:25:00|1790.6|1790.3|1790.6|1790.3|1791.2|1790.9|1790.2|1789.9|44
1670459400000|2022-12-08 00:30:00|1790.7|1790.4|1791.1|1790.8|1791.3|1791|1790.5|1790.2|94
1670459700000|2022-12-08 00:35:00|1791|1790.7|1791.5|1791.2|1791.5|1791.2|1790.5|1790.2|27
1670460000000|2022-12-08 00:40:00|1791.6|1791.3|1791.2|1790.9|1791.7|1791.4|1791|1790.7|25
1670460300000|2022-12-08 00:45:00|1791.3|1791|1790.4|1790.1|1791.4|1791.1|1790.3|1790|21
1670460600000|2022-12-08 00:50:00|1790.5|1790.2|1790.5|1790.2|1790.8|1790.5|1790.3|1790|36
1670460900000|2022-12-08 00:55:00|1790.6|1790.3|1789|1788.7|1790.6|1790.3|1789|1788.7|76
1670461200000|2022-12-08 01:00:00|1789.1|1788.8|1785.5|1785.2|1789.1|1788.8|1784.7|1784.4|380
1670461500000|2022-12-08 01:05:00|1785.4|1785.1|1786.1|1785.8|1786.7|1786.4|1785.3|1785|136
1670461800000|2022-12-08 01:10:00|1786.3|1786|1786.1|1785.8|1786.6|1786.3|1785.7|1785.4|38
1670462100000|2022-12-08 01:15:00|1786|1785.7|1784.7|1784.4|1786.3|1786|1783.5|1783.2|153
1670462400000|2022-12-08 01:20:00|1784.6|1784.3|1786.3|1786|1786.3|1786|1784.4|1784.1|46
1670462700000|2022-12-08 01:25:00|1786.2|1785.9|1786.4|1786.1|1787|1786.7|1786.2|1785.9|64
1670463000000|2022-12-08 01:30:00|1786.6|1786.3|1786|1785.7|1787.1|1786.8|1785.9|1785.6|47
1670463300000|2022-12-08 01:35:00|1786.1|1785.8|1787.6|1787.3|1787.7|1787.4|1786.1|1785.8|58
1670463600000|2022-12-08 01:40:00|1787.7|1787.4|1786.8|1786.5|1787.7|1787.4|1786.6|1786.3|32
1670463900000|2022-12-08 01:45:00|1786.9|1786.6|1786.6|1786.3|1787.4|1787.1|1786.6|1786.3|40
1670464200000|2022-12-08 01:50:00|1786.7|1786.4|1785.8|1785.5|1786.8|1786.5|1785.8|1785.5|30
1670464500000|2022-12-08 01:55:00|1785.7|1785.4|1786.7|1786.4|1787|1786.7|1785.6|1785.3|26
1670464800000|2022-12-08 02:00:00|1786.8|1786.5|1786.9|1786.6|1787|1786.7|1786.2|1785.9|30
1670465100000|2022-12-08 02:05:00|1787|1786.7|1787.3|1787|1787.5|1787.2|1786.8|1786.5|15
1670465400000|2022-12-08 02:10:00|1787.4|1787.1|1787.2|1786.9|1787.9|1787.6|1787|1786.7|31
1670465700000|2022-12-08 02:15:00|1787.1|1786.8|1786.8|1786.5|1788|1787.7|1786.7|1786.4|26
1670466000000|2022-12-08 02:20:00|1786.7|1786.4|1787.2|1786.9|1787.3|1787|1786.6|1786.3|35
1670466300000|2022-12-08 02:25:00|1787.1|1786.8|1788|1787.7|1788|1787.7|1787.1|1786.8|19
1670466600000|2022-12-08 02:30:00|1787.9|1787.6|1788.8|1788.5|1789|1788.7|1787.8|1787.5|18
1670466900000|2022-12-08 02:35:00|1788.7|1788.4|1788.7|1788.4|1789.2|1788.9|1788.4|1788.1|61
1670467200000|2022-12-08 02:40:00|1788.6|1788.3|1788.8|1788.5|1789|1788.7|1788.5|1788.2|77
1670467500000|2022-12-08 02:45:00|1788.9|1788.6|1789.2|1788.9|1789.9|1789.6|1788.8|1788.5|78
1670467800000|2022-12-08 02:50:00|1789.3|1789|1789.5|1789.2|1789.5|1789.2|1788.8|1788.5|13
1670468100000|2022-12-08 02:55:00|1789.4|1789.1|1789|1788.7|1789.5|1789.2|1788.6|1788.3|44
1670468400000|2022-12-08 03:00:00|1788.9|1788.6|1789.1|1788.8|1789.2|1788.9|1788.8|1788.5|20
1670468700000|2022-12-08 03:05:00|1789.2|1788.9|1790|1789.7|1790|1789.7|1789.1|1788.8|22
1670469000000|2022-12-08 03:10:00|1790.1|1789.8|1791.4|1791.1|1791.4|1791.1|1790.1|1789.8|125
1670469300000|2022-12-08 03:15:00|1791.5|1791.2|1791.6|1791.3|1791.8|1791.5|1790.9|1790.6|59
1670469600000|2022-12-08 03:20:00|1791.5|1791.2|1791|1790.7|1792.2|1791.9|1791|1790.7|59
1670469900000|2022-12-08 03:25:00|1791.1|1790.8|1791|1790.7|1791.2|1790.9|1790.4|1790.1|32
1670470200000|2022-12-08 03:30:00|1791.1|1790.8|1791.8|1791.5|1791.8|1791.5|1790.7|1790.4|40
1670470500000|2022-12-08 03:35:00|1791.6|1791.3|1791.3|1791|1791.7|1791.4|1790.8|1790.5|23
1670470800000|2022-12-08 03:40:00|1791.4|1791.1|1791.8|1791.5|1791.9|1791.6|1791|1790.7|17
1670471100000|2022-12-08 03:45:00|1791.9|1791.6|1791.7|1791.4|1792.1|1791.8|1791.6|1791.3|49
1670471400000|2022-12-08 03:50:00|1791.6|1791.3|1792|1791.7|1792|1791.7|1791.5|1791.2|13
1670471700000|2022-12-08 03:55:00|1791.9|1791.6|1791.4|1791.1|1791.9|1791.6|1791.2|1790.9|18
1670472000000|2022-12-08 04:00:00|1791.5|1791.2|1791.5|1791.2|1792.1|1791.8|1791.3|1791|7
1670472300000|2022-12-08 04:05:00|1791.4|1791.1|1791|1790.7|1791.4|1791.1|1790.9|1790.6|16
1670472600000|2022-12-08 04:10:00|1790.9|1790.6|1791.4|1791.1|1791.6|1791.3|1790.8|1790.5|23
1670472900000|2022-12-08 04:15:00|1791.3|1791|1791|1790.7|1791.5|1791.2|1790.6|1790.3|13
1670473200000|2022-12-08 04:20:00|1790.9|1790.6|1790.9|1790.6|1791.5|1791.2|1790.7|1790.4|22
1670473500000|2022-12-08 04:25:00|1790.7|1790.4|1791.4|1791.1|1791.5|1791.2|1790.7|1790.4|27
1670473800000|2022-12-08 04:30:00|1791.5|1791.2|1791.6|1791.3|1792|1791.7|1791.5|1791.2|23
1670474100000|2022-12-08 04:35:00|1791.7|1791.4|1791.7|1791.4|1791.9|1791.6|1791.5|1791.2|7
1670474400000|2022-12-08 04:40:00|1791.6|1791.3|1791.5|1791.2|1791.9|1791.6|1791.2|1790.9|13
1670474700000|2022-12-08 04:45:00|1791.6|1791.3|1791.7|1791.4|1791.9|1791.6|1791.5|1791.2|9
1670475000000|2022-12-08 04:50:00|1791.8|1791.5|1791.4|1791.1|1791.8|1791.5|1791.3|1791|4
1670475300000|2022-12-08 04:55:00|1791.3|1791|1791.6|1791.3|1791.7|1791.4|1791.2|1790.9|13
1670475600000|2022-12-08 05:00:00|1791.7|1791.4|1791.5|1791.2|1792|1791.7|1791.4|1791.1|10
1670475900000|2022-12-08 05:05:00|1791.4|1791.1|1790.8|1790.5|1791.5|1791.2|1790.6|1790.3|16
1670476200000|2022-12-08 05:10:00|1790.7|1790.4|1790.8|1790.5|1791.1|1790.8|1790.5|1790.2|22
1670476500000|2022-12-08 05:15:00|1790.9|1790.6|1790.8|1790.5|1791.1|1790.8|1790.6|1790.3|4
1670476800000|2022-12-08 05:20:00|1790.9|1790.6|1790.9|1790.6|1791|1790.7|1790.5|1790.2|10
1670477100000|2022-12-08 05:25:00|1791|1790.7|1790.5|1790.2|1791|1790.7|1790.5|1790.2|13
1670477400000|2022-12-08 05:30:00|1790.6|1790.3|1791.9|1791.6|1791.9|1791.6|1790.6|1790.3|86
1670477700000|2022-12-08 05:35:00|1791.8|1791.5|1791.6|1791.3|1792.1|1791.8|1791.4|1791.1|70
1670478000000|2022-12-08 05:40:00|1791.5|1791.2|1791.1|1790.8|1791.7|1791.4|1791|1790.7|19
1670478300000|2022-12-08 05:45:00|1791.2|1790.9|1791.1|1790.8|1791.3|1791|1790.7|1790.4|27
1670478600000|2022-12-08 05:50:00|1791.2|1790.9|1791.8|1791.5|1792|1791.7|1791.1|1790.8|31
1670478900000|2022-12-08 05:55:00|1791.9|1791.6|1793|1792.7|1793|1792.7|1791.9|1791.6|55
1670479200000|2022-12-08 06:00:00|1792.9|1792.6|1792.3|1792|1792.9|1792.6|1791.9|1791.6|63
1670479500000|2022-12-08 06:05:00|1792.2|1791.9|1792.1|1791.8|1792.4|1792.1|1792|1791.7|8
1670479800000|2022-12-08 06:10:00|1792|1791.7|1792.6|1792.3|1792.8|1792.5|1791.9|1791.6|26
1670480100000|2022-12-08 06:15:00|1792.7|1792.4|1792.8|1792.5|1793.2|1792.9|1792.6|1792.3|16
1670480400000|2022-12-08 06:20:00|1792.7|1792.4|1793.1|1792.8|1793.3|1793|1792.5|1792.2|11
1670480700000|2022-12-08 06:25:00|1793|1792.7|1793.4|1793.1|1793.4|1793.1|1792.9|1792.6|7
1670481000000|2022-12-08 06:30:00|1793.5|1793.2|1794.4|1794.1|1794.5|1794.2|1793.2|1792.9|90
1670481300000|2022-12-08 06:35:00|1794.5|1794.2|1794.4|1794.1|1794.7|1794.4|1794.2|1793.9|34
1670481600000|2022-12-08 06:40:00|1794.5|1794.2|1794.2|1793.9|1794.6|1794.3|1794.2|1793.9|20
1670481900000|2022-12-08 06:45:00|1794.3|1794|1794.5|1794.2|1794.5|1794.2|1794|1793.7|22
1670482200000|2022-12-08 06:50:00|1794.4|1794.1|1794.4|1794.1|1794.5|1794.2|1793.8|1793.5|117
1670482500000|2022-12-08 06:55:00|1794.5|1794.2|1794.9|1794.6|1795.2|1794.9|1794.5|1794.2|96
1670482800000|2022-12-08 07:00:00|1794.8|1794.5|1794.5|1794.2|1795.8|1795.5|1794.4|1794.1|88
1670483100000|2022-12-08 07:05:00|1794.4|1794.1|1795.4|1795.1|1795.8|1795.5|1794.4|1794.1|77
1670483400000|2022-12-08 07:10:00|1795.5|1795.2|1795.8|1795.5|1796|1795.7|1795.5|1795.2|60
1670483700000|2022-12-08 07:15:00|1795.6|1795.3|1796.1|1795.8|1796.1|1795.8|1795.4|1795.1|36
1670484000000|2022-12-08 07:20:00|1796|1795.7|1796.6|1796.3|1796.8|1796.5|1796|1795.7|28
1670484300000|2022-12-08 07:25:00|1796.5|1796.2|1795.9|1795.6|1796.6|1796.3|1795.6|1795.3|38
1670484600000|2022-12-08 07:30:00|1795.8|1795.5|1797.1|1796.8|1797.2|1796.9|1795.7|1795.4|50
1670484900000|2022-12-08 07:35:00|1797.2|1796.9|1798.5|1798.2|1798.6|1798.3|1796.6|1796.3|155
1670485200000|2022-12-08 07:40:00|1798.4|1798.1|1798.8|1798.5|1799.1|1798.8|1797.7|1797.4|129
1670485500000|2022-12-08 07:45:00|1798.9|1798.6|1798.5|1798.2|1799.3|1799|1798.4|1798.1|66
1670485800000|2022-12-08 07:50:00|1798.6|1798.3|1798.4|1798.1|1798.9|1798.6|1798.1|1797.8|19
1670486100000|2022-12-08 07:55:00|1798.3|1798|1797.6|1797.3|1798.6|1798.3|1797.6|1797.3|40
1670486400000|2022-12-08 08:00:00|1797.5|1797.2|1796.7|1796.4|1797.6|1797.3|1795.7|1795.4|226
1670486700000|2022-12-08 08:05:00|1796.6|1796.3|1795.5|1795.2|1797.3|1797|1795.5|1795.2|142
1670487000000|2022-12-08 08:10:00|1795.6|1795.3|1795.6|1795.3|1795.9|1795.6|1795.2|1794.9|87
1670487300000|2022-12-08 08:15:00|1795.7|1795.4|1795.8|1795.5|1796.1|1795.8|1795.2|1794.9|72
1670487600000|2022-12-08 08:20:00|1795.7|1795.4|1794.7|1794.4|1795.7|1795.4|1794.3|1794|130
1670487900000|2022-12-08 08:25:00|1794.8|1794.5|1796.9|1796.6|1797|1796.7|1794.2|1793.9|74
1670488200000|2022-12-08 08:30:00|1797|1796.7|1796.3|1796|1797.2|1796.9|1795.7|1795.4|61
1670488500000|2022-12-08 08:35:00|1796.4|1796.1|1796.8|1796.5|1797.8|1797.5|1796.3|1796|80
1670488800000|2022-12-08 08:40:00|1796.9|1796.6|1795.5|1795.2|1796.9|1796.6|1795.3|1795|70
1670489100000|2022-12-08 08:45:00|1795.6|1795.3|1795.6|1795.3|1796.2|1795.9|1795.2|1794.9|81
1670489400000|2022-12-08 08:50:00|1795.5|1795.2|1796.2|1795.9|1796.7|1796.4|1794.9|1794.6|89
1670489700000|2022-12-08 08:55:00|1796.1|1795.8|1796.7|1796.4|1797.1|1796.8|1796|1795.7|50
1670490000000|2022-12-08 09:00:00|1796.6|1796.3|1795.5|1795.2|1797.9|1797.6|1795|1794.7|298
1670490300000|2022-12-08 09:05:00|1795.6|1795.3|1796.3|1796|1796.3|1796|1795|1794.7|151
1670490600000|2022-12-08 09:10:00|1796|1795.7|1797.4|1797.1|1797.6|1797.3|1795.8|1795.5|103
1670490900000|2022-12-08 09:15:00|1797.5|1797.2|1796.4|1796.1|1797.6|1797.3|1796.3|1796|113
1670491200000|2022-12-08 09:20:00|1796.3|1796|1796.2|1795.9|1796.8|1796.5|1795.7|1795.4|94
1670491500000|2022-12-08 09:25:00|1796.3|1796|1796.1|1795.8|1796.3|1796|1795.4|1795.1|37
1670491800000|2022-12-08 09:30:00|1796.2|1795.9|1796.1|1795.8|1796.8|1796.5|1795.6|1795.3|102
1670492100000|2022-12-08 09:35:00|1796.2|1795.9|1796.7|1796.4|1798.1|1797.8|1796.1|1795.8|108
1670492400000|2022-12-08 09:40:00|1796.8|1796.5|1796.5|1796.2|1797|1796.7|1795.8|1795.5|73
1670492700000|2022-12-08 09:45:00|1796.6|1796.3|1795|1794.7|1796.6|1796.3|1795|1794.7|79
1670493000000|2022-12-08 09:50:00|1795.1|1794.8|1794.8|1794.5|1795.4|1795.1|1794.5|1794.2|73
1670493300000|2022-12-08 09:55:00|1794.9|1794.6|1795.9|1795.6|1795.9|1795.6|1794.5|1794.2|54
1670493600000|2022-12-08 10:00:00|1796|1795.7|1797|1796.7|1797|1796.7|1795.7|1795.4|104
1670493900000|2022-12-08 10:05:00|1796.9|1796.6|1796.4|1796.1|1797.4|1797.1|1796.3|1796|37
1670494200000|2022-12-08 10:10:00|1796.3|1796|1795.9|1795.6|1796.4|1796.1|1795.8|1795.5|45
1670494500000|2022-12-08 10:15:00|1796|1795.7|1795.2|1794.9|1796|1795.7|1794.8|1794.5|178
1670494800000|2022-12-08 10:20:00|1795.1|1794.8|1794.7|1794.4|1795.4|1795.1|1794.6|1794.3|69
1670495100000|2022-12-08 10:25:00|1794.6|1794.3|1795.8|1795.5|1796.1|1795.8|1794.6|1794.3|46
1670495400000|2022-12-08 10:30:00|1795.9|1795.6|1796.5|1796.2|1796.5|1796.2|1795.3|1795|36
1670495700000|2022-12-08 10:35:00|1796.6|1796.3|1795.6|1795.3|1796.6|1796.3|1795.6|1795.3|31
1670496000000|2022-12-08 10:40:00|1795.7|1795.4|1794.4|1794.1|1795.7|1795.4|1794.1|1793.8|73
1670496300000|2022-12-08 10:45:00|1794.3|1794|1793.5|1793.2|1794.4|1794.1|1793.5|1793.2|106
1670496600000|2022-12-08 10:50:00|1793.6|1793.3|1794.5|1794.2|1794.6|1794.3|1793.3|1793|134
1670496900000|2022-12-08 10:55:00|1794.6|1794.3|1794.7|1794.4|1795.2|1794.9|1794.2|1793.9|42
1670497200000|2022-12-08 11:00:00|1794.8|1794.5|1795.4|1795.1|1795.7|1795.4|1794|1793.7|96
1670497500000|2022-12-08 11:05:00|1795.5|1795.2|1794.9|1794.6|1795.6|1795.3|1794.2|1793.9|137
1670497800000|2022-12-08 11:10:00|1794.8|1794.5|1794.3|1794|1794.8|1794.5|1793.9|1793.6|37
1670498100000|2022-12-08 11:15:00|1794.4|1794.1|1794.4|1794.1|1794.6|1794.3|1793.4|1793.1|93
1670498400000|2022-12-08 11:20:00|1794.3|1794|1795.2|1794.9|1795.2|1794.9|1794.3|1794|112
1670498700000|2022-12-08 11:25:00|1795.1|1794.8|1795.5|1795.2|1795.7|1795.4|1794.9|1794.6|100
1670499000000|2022-12-08 11:30:00|1795.4|1795.1|1796.6|1796.3|1796.8|1796.5|1795.3|1795|95
1670499300000|2022-12-08 11:35:00|1796.5|1796.2|1797.2|1796.9|1797.2|1796.9|1796.4|1796.1|53
1670499600000|2022-12-08 11:40:00|1796.9|1796.6|1797.1|1796.8|1797.3|1797|1796.6|1796.3|79
1670499900000|2022-12-08 11:45:00|1797|1796.7|1798.8|1798.5|1799|1798.7|1797|1796.7|142
1670500200000|2022-12-08 11:50:00|1798.9|1798.6|1798.5|1798.2|1799.4|1799.1|1797.9|1797.6|197
1670500500000|2022-12-08 11:55:00|1798.4|1798.1|1798.2|1797.9|1798.6|1798.3|1797.8|1797.5|92
1670500800000|2022-12-08 12:00:00|1798.1|1797.8|1798|1797.7|1798.3|1798|1796.9|1796.6|153
1670501100000|2022-12-08 12:05:00|1797.9|1797.6|1797.2|1796.9|1797.9|1797.6|1796.7|1796.4|69
1670501400000|2022-12-08 12:10:00|1797.3|1797|1796.4|1796.1|1797.4|1797.1|1796.4|1796.1|53
1670501700000|2022-12-08 12:15:00|1796.5|1796.2|1797.9|1797.6|1798.3|1798|1796.4|1796.1|109
1670502000000|2022-12-08 12:20:00|1797.6|1797.3|1798.2|1797.9|1798.5|1798.2|1797.3|1797|82
1670502300000|2022-12-08 12:25:00|1798.3|1798|1797.8|1797.5|1798.5|1798.2|1797.5|1797.2|115
1670502600000|2022-12-08 12:30:00|1797.7|1797.4|1798.4|1798.1|1798.6|1798.3|1797.3|1797|63
1670502900000|2022-12-08 12:35:00|1798.3|1798|1799.6|1799.3|1799.7|1799.4|1797|1796.7|108
1670503200000|2022-12-08 12:40:00|1799.5|1799.2|1799.4|1799.1|1800.9|1800.6|1799.3|1799|206
1670503500000|2022-12-08 12:45:00|1799.5|1799.2|1799.3|1799|1799.7|1799.4|1798.8|1798.5|147
1670503800000|2022-12-08 12:50:00|1799.4|1799.1|1800|1799.7|1800.1|1799.8|1799.2|1798.9|100
1670504100000|2022-12-08 12:55:00|1799.9|1799.6|1801|1800.7|1801.2|1800.9|1799.8|1799.5|231
1670504400000|2022-12-08 13:00:00|1801.1|1800.8|1801.6|1801.3|1802|1801.7|1800.9|1800.6|306
1670504700000|2022-12-08 13:05:00|1801.5|1801.2|1801.7|1801.4|1802.5|1802.2|1800.9|1800.6|432
1670505000000|2022-12-08 13:10:00|1801.6|1801.3|1801|1800.7|1802|1801.7|1800.8|1800.5|304
1670505300000|2022-12-08 13:15:00|1801.1|1800.8|1802|1801.7|1802.4|1802.1|1800.7|1800.4|331
1670505600000|2022-12-08 13:20:00|1801.9|1801.6|1802.7|1802.4|1803|1802.7|1801.9|1801.6|340
1670505900000|2022-12-08 13:25:00|1802.6|1802.3|1802.7|1802.4|1803.6|1803.3|1802.2|1801.9|377
1670506200000|2022-12-08 13:30:00|1803|1802.7|1803.1|1802.8|1805|1804.7|1801.6|1801.3|850
1670506500000|2022-12-08 13:35:00|1803.2|1802.9|1806.7|1806.4|1808.3|1808|1803.2|1802.9|1331
1670506800000|2022-12-08 13:40:00|1806.8|1806.5|1805.2|1804.9|1807.2|1806.9|1804.7|1804.4|673
1670507100000|2022-12-08 13:45:00|1805.1|1804.8|1804.7|1804.4|1805.8|1805.5|1804.5|1804.2|430
1670507400000|2022-12-08 13:50:00|1804.8|1804.5|1803.2|1802.9|1804.8|1804.5|1803.2|1802.9|264
1670507700000|2022-12-08 13:55:00|1803.3|1803|1803.5|1803.2|1804.6|1804.3|1803|1802.7|654
1670508000000|2022-12-08 14:00:00|1803.6|1803.3|1804.1|1803.8|1805|1804.7|1803.4|1803.1|862
1670508300000|2022-12-08 14:05:00|1804.2|1803.9|1803.2|1802.9|1804.7|1804.4|1802.8|1802.5|572
1670508600000|2022-12-08 14:10:00|1803.1|1802.8|1801.8|1801.5|1803.1|1802.8|1801.7|1801.4|500
1670508900000|2022-12-08 14:15:00|1801.7|1801.4|1801.8|1801.5|1802.1|1801.8|1800.9|1800.6|1111
1670509200000|2022-12-08 14:20:00|1801.7|1801.4|1802.2|1801.9|1802.8|1802.5|1801.5|1801.2|389
1670509500000|2022-12-08 14:25:00|1802|1801.7|1803.3|1803|1803.9|1803.6|1802|1801.7|1026
1670509800000|2022-12-08 14:30:00|1803|1802.7|1795.9|1795.6|1809|1808.7|1795.7|1795.4|8930
1670510100000|2022-12-08 14:35:00|1795.7|1795.4|1795.1|1794.8|1797.7|1797.4|1793.8|1793.5|4949
1670510400000|2022-12-08 14:40:00|1795.3|1795|1794.2|1793.9|1797.3|1797|1793.6|1793.3|2374
1670510700000|2022-12-08 14:45:00|1794|1793.7|1799.7|1799.4|1800.7|1800.4|1791.7|1791.4|3349
1670511000000|2022-12-08 14:50:00|1799.6|1799.3|1808.1|1807.8|1810.8|1810.5|1799.4|1799.1|3850
1670511300000|2022-12-08 14:55:00|1808.2|1807.9|1812.8|1812.5|1813|1812.7|1806.8|1806.5|3631
1670511600000|2022-12-08 15:00:00|1813|1812.7|1812.9|1812.6|1814.1|1813.8|1810.9|1810.6|3012
1670511900000|2022-12-08 15:05:00|1813|1812.7|1816.5|1816.2|1818.3|1818|1812.9|1812.6|3485
1670512200000|2022-12-08 15:10:00|1816.6|1816.3|1818.6|1818.3|1819.7|1819.4|1816.1|1815.8|2414
1670512500000|2022-12-08 15:15:00|1818.5|1818.2|1815.9|1815.6|1819.6|1819.3|1815.5|1815.2|2650
1670512800000|2022-12-08 15:20:00|1816|1815.7|1818.3|1818|1819|1818.7|1815.6|1815.3|2507
1670513100000|2022-12-08 15:25:00|1818.1|1817.8|1819.6|1819.3|1821.6|1821.3|1817.9|1817.6|2410
1670513400000|2022-12-08 15:30:00|1819.8|1819.5|1821.9|1821.6|1821.9|1821.6|1816.5|1816.2|2920
1670513700000|2022-12-08 15:35:00|1821.8|1821.5|1820.8|1820.5|1823.4|1823.1|1820.4|1820.1|4004
1670514000000|2022-12-08 15:40:00|1820.9|1820.6|1818|1817.7|1821.7|1821.4|1817.1|1816.8|1897
1670514300000|2022-12-08 15:45:00|1817.8|1817.5|1817.9|1817.6|1818.5|1818.2|1816.4|1816.1|1628
1670514600000|2022-12-08 15:50:00|1817.8|1817.5|1816.6|1816.3|1818.6|1818.3|1815.3|1815|1235
1670514900000|2022-12-08 15:55:00|1816.7|1816.4|1814.9|1814.6|1817.8|1817.5|1814.8|1814.5|1317
1670515200000|2022-12-08 16:00:00|1815|1814.7|1812.2|1811.9|1817.1|1816.8|1812.2|1811.9|1839
1670515500000|2022-12-08 16:05:00|1812.3|1812|1806|1805.7|1813.2|1812.9|1805.9|1805.6|2034
1670515800000|2022-12-08 16:10:00|1806.1|1805.8|1809.5|1809.2|1810.3|1810|1805.9|1805.6|1577
1670516100000|2022-12-08 16:15:00|1809.6|1809.3|1807.2|1806.9|1810.6|1810.3|1805.7|1805.4|1249
1670516400000|2022-12-08 16:20:00|1807.3|1807|1806.6|1806.3|1808.1|1807.8|1805.5|1805.2|986
1670516700000|2022-12-08 16:25:00|1806.7|1806.4|1809.2|1808.9|1809.8|1809.5|1805.4|1805.1|1482
1670517000000|2022-12-08 16:30:00|1809.3|1809|1808.9|1808.6|1810.1|1809.8|1808.6|1808.3|1244
1670517300000|2022-12-08 16:35:00|1809|1808.7|1810.9|1810.6|1812.1|1811.8|1807.4|1807.1|1250
1670517600000|2022-12-08 16:40:00|1810.8|1810.5|1809.9|1809.6|1811.2|1810.9|1808|1807.7|1550
1670517900000|2022-12-08 16:45:00|1809.8|1809.5|1811.6|1811.3|1812.6|1812.3|1809.6|1809.3|1610
1670518200000|2022-12-08 16:50:00|1811.7|1811.4|1809.8|1809.5|1811.9|1811.6|1809.6|1809.3|783
1670518500000|2022-12-08 16:55:00|1810|1809.7|1808.9|1808.6|1811|1810.7|1808.8|1808.5|1176
1670518800000|2022-12-08 17:00:00|1808.8|1808.5|1806.5|1806.2|1810.6|1810.3|1806.2|1805.9|1336
1670519100000|2022-12-08 17:05:00|1806.6|1806.3|1809.1|1808.8|1809.3|1809|1806|1805.7|1066
1670519400000|2022-12-08 17:10:00|1809.2|1808.9|1809.3|1809|1810.4|1810.1|1808.6|1808.3|946
1670519700000|2022-12-08 17:15:00|1809.4|1809.1|1807.4|1807.1|1809.6|1809.3|1807.4|1807.1|587
1670520000000|2022-12-08 17:20:00|1807.5|1807.2|1806.2|1805.9|1808|1807.7|1804.4|1804.1|1330
1670520300000|2022-12-08 17:25:00|1806.3|1806|1804.1|1803.8|1806.4|1806.1|1803.6|1803.3|835
1670520600000|2022-12-08 17:30:00|1804.2|1803.9|1803.6|1803.3|1804.6|1804.3|1802|1801.7|838
1670520900000|2022-12-08 17:35:00|1803.5|1803.2|1803.1|1802.8|1804.3|1804|1802.3|1802|1130
1670521200000|2022-12-08 17:40:00|1803|1802.7|1803.2|1802.9|1804.5|1804.2|1802.6|1802.3|841
1670521500000|2022-12-08 17:45:00|1803.1|1802.8|1804.4|1804.1|1804.7|1804.4|1802.9|1802.6|889
1670521800000|2022-12-08 17:50:00|1804.3|1804|1806.4|1806.1|1806.8|1806.5|1804.2|1803.9|911
1670522100000|2022-12-08 17:55:00|1806.5|1806.2|1806.2|1805.9|1806.8|1806.5|1805.6|1805.3|677
1670522400000|2022-12-08 18:00:00|1806.3|1806|1806.8|1806.5|1807.7|1807.4|1806.1|1805.8|613
1670522700000|2022-12-08 18:05:00|1806.9|1806.6|1807.8|1807.5|1808.6|1808.3|1806.2|1805.9|654
1670523000000|2022-12-08 18:10:00|1807.7|1807.4|1807.4|1807.1|1807.7|1807.4|1805.9|1805.6|1317
1670523300000|2022-12-08 18:15:00|1807.5|1807.2|1808|1807.7|1808.7|1808.4|1806|1805.7|984
1670523600000|2022-12-08 18:20:00|1808.1|1807.8|1807.5|1807.2|1808.1|1807.8|1805.3|1805|612
1670523900000|2022-12-08 18:25:00|1807.4|1807.1|1809.5|1809.2|1809.6|1809.3|1807.1|1806.8|623
1670524200000|2022-12-08 18:30:00|1809.6|1809.3|1810.8|1810.5|1811.3|1811|1809.5|1809.2|1096
1670524500000|2022-12-08 18:35:00|1810.6|1810.3|1811.7|1811.4|1811.8|1811.5|1810.1|1809.8|896
1670524800000|2022-12-08 18:40:00|1811.8|1811.5|1812.9|1812.6|1813.7|1813.4|1811.7|1811.4|1268
1670525100000|2022-12-08 18:45:00|1812.8|1812.5|1812.1|1811.8|1813.1|1812.8|1811.8|1811.5|522
1670525400000|2022-12-08 18:50:00|1812|1811.7|1809|1808.7|1812.1|1811.8|1808.8|1808.5|747
1670525700000|2022-12-08 18:55:00|1809.1|1808.8|1808.1|1807.8|1809.4|1809.1|1807.9|1807.6|950
1670526000000|2022-12-08 19:00:00|1807.9|1807.6|1802.5|1802.2|1807.9|1807.6|1802.4|1802.1|1548
1670526300000|2022-12-08 19:05:00|1802.4|1802.1|1800.5|1800.2|1802.9|1802.6|1798|1797.7|2043
1670526600000|2022-12-08 19:10:00|1800.2|1799.9|1800.6|1800.3|1800.9|1800.6|1797.8|1797.5|1082
1670526900000|2022-12-08 19:15:00|1800.5|1800.2|1801.7|1801.4|1803.2|1802.9|1799.4|1799.1|827
1670527200000|2022-12-08 19:20:00|1801.6|1801.3|1802.9|1802.6|1803.8|1803.5|1801.5|1801.2|834
1670527500000|2022-12-08 19:25:00|1803|1802.7|1801.3|1801|1803.9|1803.6|1800.8|1800.5|687
1670527800000|2022-12-08 19:30:00|1801.4|1801.1|1800.2|1799.9|1802|1801.7|1799.6|1799.3|1208
1670528100000|2022-12-08 19:35:00|1800.1|1799.8|1801.9|1801.6|1802.4|1802.1|1799.4|1799.1|716
1670528400000|2022-12-08 19:40:00|1801.8|1801.5|1801.3|1801|1803|1802.7|1801.1|1800.8|731
1670528700000|2022-12-08 19:45:00|1801.2|1800.9|1800.9|1800.6|1802.5|1802.2|1800.7|1800.4|572
1670529000000|2022-12-08 19:50:00|1801|1800.7|1802.6|1802.3|1803|1802.7|1799.6|1799.3|1627
1670529300000|2022-12-08 19:55:00|1802.7|1802.4|1801|1800.7|1803|1802.7|1800.4|1800.1|867
1670529600000|2022-12-08 20:00:00|1800.9|1800.6|1800.3|1800|1801.1|1800.8|1799.1|1798.8|1169
1670529900000|2022-12-08 20:05:00|1800.2|1799.9|1801.1|1800.8|1801.4|1801.1|1798|1797.7|1356
1670530200000|2022-12-08 20:10:00|1801.3|1801|1800.2|1799.9|1801.9|1801.6|1799.6|1799.3|722
1670530500000|2022-12-08 20:15:00|1800.1|1799.8|1802.4|1802.1|1802.5|1802.2|1799.1|1798.8|1623
1670530800000|2022-12-08 20:20:00|1802.2|1801.9|1804.3|1804|1804.7|1804.4|1801.1|1800.8|1088
1670531100000|2022-12-08 20:25:00|1804.5|1804.2|1802.6|1802.3|1804.8|1804.5|1802.6|1802.3|1993
1670531400000|2022-12-08 20:30:00|1802.8|1802.5|1800.7|1800.4|1804.5|1804.2|1800.7|1800.4|1353
1670531700000|2022-12-08 20:35:00|1800.6|1800.3|1800|1799.7|1800.9|1800.6|1799.8|1799.5|1580
1670532000000|2022-12-08 20:40:00|1800.1|1799.8|1801.3|1801|1801.8|1801.5|1799.8|1799.5|879
1670532300000|2022-12-08 20:45:00|1801.1|1800.8|1799.7|1799.4|1801.1|1800.8|1798.6|1798.3|1338
1670532600000|2022-12-08 20:50:00|1799.4|1799.1|1801.6|1801.3|1801.8|1801.5|1798.1|1797.8|1927
1670532900000|2022-12-08 20:55:00|1801.2|1800.9|1805|1804.7|1805.3|1805|1800.7|1800.4|7772
1670533200000|2022-12-08 21:00:00|1804.9|1804.6|1806|1805.7|1806.3|1806|1804.4|1804.1|2957
1670533500000|2022-12-08 21:05:00|1805.9|1805.6|1805.4|1805.1|1805.9|1805.6|1804.8|1804.5|1361
1670533800000|2022-12-08 21:10:00|1805.3|1805|1803.4|1803.1|1805.3|1805|1803.3|1803|1045
1670534100000|2022-12-08 21:15:00|1803.5|1803.2|1804.6|1804.3|1804.9|1804.6|1803.5|1803.2|336
1670534400000|2022-12-08 21:20:00|1804.7|1804.4|1805.1|1804.8|1805.4|1805.1|1804.3|1804|244
1670534700000|2022-12-08 21:25:00|1805.2|1804.9|1805.7|1805.4|1806.4|1806.1|1805.1|1804.8|390
1670535000000|2022-12-08 21:30:00|1805.8|1805.5|1805.2|1804.9|1805.9|1805.6|1805.1|1804.8|80
1670535300000|2022-12-08 21:35:00|1805.3|1805|1804.8|1804.5|1805.3|1805|1804.6|1804.3|196
1670535600000|2022-12-08 21:40:00|1804.9|1804.6|1804.8|1804.5|1805.1|1804.8|1804.5|1804.2|112
1670535900000|2022-12-08 21:45:00|1804.9|1804.6|1803|1802.7|1804.9|1804.6|1803|1802.7|180
1670536200000|2022-12-08 21:50:00|1802.9|1802.6|1803.7|1803.4|1803.8|1803.5|1802.9|1802.6|165
1670536500000|2022-12-08 21:55:00|1803.6|1803.3|1803.5|1802.7|1804|1803.7|1803|1802.5|92
1670536800000|2022-12-08 22:00:00|1803.4|1802.6|1803.6|1802.8|1803.6|1802.8|1803.4|1802.6|0
1670537100000|2022-12-08 22:05:00|1803.5|1802.7|1803.5|1802.7|1803.6|1802.8|1803.4|1802.6|0
1670537400000|2022-12-08 22:10:00|1803.4|1802.6|1803.3|1802.5|1803.5|1802.7|1803.3|1802.5|0
1670538000000|2022-12-08 22:20:00|1803.4|1802.6|1803.6|1802.8|1803.6|1802.8|1803.3|1802.5|0
1670538300000|2022-12-08 22:25:00|1803.7|1802.9|1803.6|1802.8|1803.8|1803|1803.6|1802.8|0
1670538600000|2022-12-08 22:30:00|1803.8|1803|1803.8|1803|1804|1803.2|1803.7|1802.9|0
1670538900000|2022-12-08 22:35:00|1803.9|1803.1|1804.1|1803.3|1804.2|1803.4|1803.9|1803.1|0
1670539200000|2022-12-08 22:40:00|1804|1803.2|1804.1|1803.3|1804.1|1803.3|1804|1803.2|0
1670539500000|2022-12-08 22:45:00|1804|1803.2|1804|1803.2|1804|1803.2|1804|1803.2|0
1670539800000|2022-12-08 22:50:00|1803.8|1803|1804|1803.2|1804|1803.2|1803.8|1803|0
1670540100000|2022-12-08 22:55:00|1803.9|1803.1|1804|1803.2|1804|1803.2|1803.9|1803.1|0
1670540400000|2022-12-08 23:00:00|1803.9|1803.1|1805.6|1805.3|1805.6|1805.3|1803.8|1803.1|158
1670540700000|2022-12-08 23:05:00|1805.5|1805.2|1804.6|1804.3|1805.5|1805.2|1804.6|1804.3|29
1670541000000|2022-12-08 23:10:00|1804.7|1804.4|1805.4|1805.1|1805.5|1805.2|1804.3|1804|38
1670541300000|2022-12-08 23:15:00|1805.3|1805|1804.4|1804.1|1805.5|1805.2|1804.4|1804.1|32
1670541600000|2022-12-08 23:20:00|1804.3|1804|1804.3|1804|1804.5|1804.2|1804.3|1804|10
1670541900000|2022-12-08 23:25:00|1804.2|1803.9|1804.5|1804.2|1804.8|1804.5|1804.1|1803.8|51
1670542200000|2022-12-08 23:30:00|1804.6|1804.3|1804.2|1803.9|1804.6|1804.3|1804.2|1803.9|23
1670542500000|2022-12-08 23:35:00|1804.1|1803.8|1801.7|1801.4|1804.1|1803.8|1801.4|1801.1|314
1670542800000|2022-12-08 23:40:00|1801.8|1801.5|1803.8|1803.5|1804.2|1803.9|1801.8|1801.5|257
1670543100000|2022-12-08 23:45:00|1803.7|1803.4|1802.9|1802.6|1803.7|1803.4|1802.7|1802.4|50
1670543400000|2022-12-08 23:50:00|1802.8|1802.5|1803.2|1802.9|1803.2|1802.9|1802.7|1802.4|23
1670543700000|2022-12-08 23:55:00|1803.1|1802.8|1802.5|1802.2|1803.2|1802.9|1802.5|1802.2|23
1670544000000|2022-12-09 00:00:00|1802.4|1802.1|1802.8|1802.5|1803|1802.7|1801.6|1801.3|72
1670544300000|2022-12-09 00:05:00|1802.9|1802.6|1802.4|1802.1|1802.9|1802.6|1802.3|1802|11
1670544600000|2022-12-09 00:10:00|1802.5|1802.2|1803.5|1803.2|1803.5|1803.2|1802.3|1802|25
1670544900000|2022-12-09 00:15:00|1803.4|1803.1|1803.1|1802.8|1803.6|1803.3|1803|1802.7|23
1670545200000|2022-12-09 00:20:00|1803.2|1802.9|1802.6|1802.3|1803.4|1803.1|1802.4|1802.1|12
1670545500000|2022-12-09 00:25:00|1802.5|1802.2|1801.8|1801.5|1802.5|1802.2|1801.6|1801.3|24
1670545800000|2022-12-09 00:30:00|1801.9|1801.6|1801.7|1801.4|1802.3|1802|1801.7|1801.4|16
1670546100000|2022-12-09 00:35:00|1801.8|1801.5|1802.2|1801.9|1802.3|1802|1801.7|1801.4|22
1670546400000|2022-12-09 00:40:00|1802.3|1802|1801.8|1801.5|1802.3|1802|1801.7|1801.4|12
1670546700000|2022-12-09 00:45:00|1801.9|1801.6|1801.8|1801.5|1802.3|1802|1801.6|1801.3|10
1670547000000|2022-12-09 00:50:00|1801.9|1801.6|1802.2|1801.9|1802.3|1802|1801.8|1801.5|14
1670547300000|2022-12-09 00:55:00|1802.1|1801.8|1802.4|1802.1|1802.5|1802.2|1802|1801.7|39
1670547600000|2022-12-09 01:00:00|1802.3|1802|1802.8|1802.5|1802.8|1802.5|1802.2|1801.9|14
1670547900000|2022-12-09 01:05:00|1802.7|1802.4|1802.8|1802.5|1802.8|1802.5|1802.5|1802.2|15
1670548200000|2022-12-09 01:10:00|1802.7|1802.4|1802.8|1802.5|1802.9|1802.6|1802.5|1802.2|31
1670548500000|2022-12-09 01:15:00|1802.7|1802.4|1802.8|1802.5|1803|1802.7|1802.5|1802.2|21
1670548800000|2022-12-09 01:20:00|1803|1802.7|1803.6|1803.3|1803.7|1803.4|1802.9|1802.6|29
1670549100000|2022-12-09 01:25:00|1803.7|1803.4|1804.6|1804.3|1804.7|1804.4|1803.6|1803.3|57
1670549400000|2022-12-09 01:30:00|1804.7|1804.4|1805.1|1804.8|1805.7|1805.4|1804.6|1804.3|70
1670549700000|2022-12-09 01:35:00|1805.2|1804.9|1805.9|1805.6|1805.9|1805.6|1804.8|1804.5|70
1670550000000|2022-12-09 01:40:00|1805.8|1805.5|1805.5|1805.2|1805.9|1805.6|1805.3|1805|16
1670550300000|2022-12-09 01:45:00|1805.4|1805.1|1805.3|1805|1805.6|1805.3|1805.3|1805|19
1670550600000|2022-12-09 01:50:00|1805.4|1805.1|1805.5|1805.2|1805.7|1805.4|1805.4|1805.1|5
1670550900000|2022-12-09 01:55:00|1805.6|1805.3|1805.8|1805.5|1805.8|1805.5|1805.5|1805.2|12
1670551200000|2022-12-09 02:00:00|1805.9|1805.6|1806.6|1806.3|1807|1806.7|1805.9|1805.6|75
1670551500000|2022-12-09 02:05:00|1806.7|1806.4|1806.5|1806.2|1806.8|1806.5|1806.5|1806.2|37
1670551800000|2022-12-09 02:10:00|1806.6|1806.3|1806.5|1806.2|1806.8|1806.5|1806.2|1805.9|47
1670552100000|2022-12-09 02:15:00|1806.6|1806.3|1807.4|1807.1|1807.4|1807.1|1806.6|1806.3|29
1670552400000|2022-12-09 02:20:00|1807.3|1807|1806.1|1805.8|1807.3|1807|1806|1805.7|21
1670552700000|2022-12-09 02:25:00|1806.2|1805.9|1806|1805.7|1806.5|1806.2|1806|1805.7|7
1670553000000|2022-12-09 02:30:00|1806.1|1805.8|1805.5|1805.2|1806.2|1805.9|1805.4|1805.1|36
1670553300000|2022-12-09 02:35:00|1805.4|1805.1|1805.3|1805|1805.6|1805.3|1805.2|1804.9|31
1670553600000|2022-12-09 02:40:00|1805.2|1804.9|1805.3|1805|1805.4|1805.1|1804.9|1804.6|15
1670553900000|2022-12-09 02:45:00|1805.2|1804.9|1805.2|1804.9|1805.5|1805.2|1805.2|1804.9|4
1670554200000|2022-12-09 02:50:00|1805.3|1805|1805.5|1805.2|1805.6|1805.3|1805.2|1804.9|7
1670554500000|2022-12-09 02:55:00|1805.6|1805.3|1805.7|1805.4|1806|1805.7|1805.5|1805.2|19
1670554800000|2022-12-09 03:00:00|1805.8|1805.5|1806.7|1806.4|1806.7|1806.4|1805.8|1805.5|43
1670555100000|2022-12-09 03:05:00|1806.8|1806.5|1807.2|1806.9|1807.3|1807|1806.8|1806.5|22
1670555400000|2022-12-09 03:10:00|1807.3|1807|1806.7|1806.4|1807.3|1807|1806.7|1806.4|16
1670555700000|2022-12-09 03:15:00|1806.8|1806.5|1807.3|1807|1807.4|1807.1|1806.8|1806.5|21
1670556000000|2022-12-09 03:20:00|1807.2|1806.9|1807.7|1807.4|1807.7|1807.4|1807.2|1806.9|15
1670556300000|2022-12-09 03:25:00|1807.6|1807.3|1807.6|1807.3|1807.7|1807.4|1807.5|1807.2|11
1670556600000|2022-12-09 03:30:00|1807.5|1807.2|1807.1|1806.8|1807.6|1807.3|1806.6|1806.3|28
1670556900000|2022-12-09 03:35:00|1807.2|1806.9|1806.8|1806.5|1807.2|1806.9|1806.8|1806.5|14
1670557200000|2022-12-09 03:40:00|1806.7|1806.4|1807.4|1807.1|1807.5|1807.2|1806.6|1806.3|9
1670557500000|2022-12-09 03:45:00|1807.5|1807.2|1807|1806.7|1808.1|1807.8|1806.9|1806.6|24
1670557800000|2022-12-09 03:50:00|1806.8|1806.5|1807.3|1807|1807.3|1807|1806.8|1806.5|4
1670558100000|2022-12-09 03:55:00|1807.6|1807.3|1807.4|1807.1|1807.8|1807.5|1807|1806.7|19
1670558400000|2022-12-09 04:00:00|1807.5|1807.2|1807.4|1807.1|1807.6|1807.3|1807.4|1807.1|15
1670558700000|2022-12-09 04:05:00|1807.3|1807|1807.7|1807.4|1808|1807.7|1807.3|1807|19
1670559000000|2022-12-09 04:10:00|1807.8|1807.5|1808|1807.7|1808.1|1807.8|1807.7|1807.4|15
1670559300000|2022-12-09 04:15:00|1807.9|1807.6|1807.8|1807.5|1808.1|1807.8|1807.7|1807.4|43
1670559600000|2022-12-09 04:20:00|1807.7|1807.4|1807.8|1807.5|1807.8|1807.5|1807.4|1807.1|26
1670559900000|2022-12-09 04:25:00|1807.9|1807.6|1808|1807.7|1808.1|1807.8|1807.8|1807.5|8
1670560200000|2022-12-09 04:30:00|1808.1|1807.8|1807.5|1807.2|1808.1|1807.8|1807.5|1807.2|11
1670560500000|2022-12-09 04:35:00|1807.6|1807.3|1807.2|1806.9|1807.6|1807.3|1807.2|1806.9|16
1670560800000|2022-12-09 04:40:00|1807.3|1807|1807.2|1806.9|1807.4|1807.1|1807.1|1806.8|10
1670561100000|2022-12-09 04:45:00|1807.3|1807|1807|1806.7|1807.4|1807.1|1807|1806.7|13
1670561400000|2022-12-09 04:50:00|1806.9|1806.6|1807|1806.7|1807.2|1806.9|1806.9|1806.6|17
1670561700000|2022-12-09 04:55:00|1806.9|1806.6|1807.1|1806.8|1807.1|1806.8|1806.9|1806.6|12
1670562000000|2022-12-09 05:00:00|1806.9|1806.6|1806.8|1806.5|1807.3|1807|1806.8|1806.5|14
1670562300000|2022-12-09 05:05:00|1806.9|1806.6|1807.2|1806.9|1807.4|1807.1|1806.8|1806.5|7
1670562600000|2022-12-09 05:10:00|1807.1|1806.8|1807.2|1806.9|1807.2|1806.9|1806.7|1806.4|22
1670562900000|2022-12-09 05:15:00|1807.1|1806.8|1806.9|1806.6|1807.4|1807.1|1806.8|1806.5|14
1670563200000|2022-12-09 05:20:00|1807|1806.7|1807.1|1806.8|1807.5|1807.2|1806.9|1806.6|19
1670563500000|2022-12-09 05:25:00|1807.2|1806.9|1806.8|1806.5|1807.2|1806.9|1806.6|1806.3|5
1670563800000|2022-12-09 05:30:00|1806.9|1806.6|1807.2|1806.9|1807.5|1807.2|1806.9|1806.6|13
1670564100000|2022-12-09 05:35:00|1807.3|1807|1806.8|1806.5|1807.7|1807.4|1806.8|1806.5|47
1670564400000|2022-12-09 05:40:00|1806.9|1806.6|1807.5|1807.2|1807.5|1807.2|1806.9|1806.6|23
1670564700000|2022-12-09 05:45:00|1807.6|1807.3|1807.7|1807.4|1807.7|1807.4|1807.5|1807.2|6
1670565000000|2022-12-09 05:50:00|1807.6|1807.3|1807.2|1806.9|1807.7|1807.4|1807.1|1806.8|6
1670565300000|2022-12-09 05:55:00|1807.3|1807|1807.1|1806.8|1807.5|1807.2|1807.1|1806.8|9
1670565600000|2022-12-09 06:00:00|1807.2|1806.9|1807.2|1806.9|1807.4|1807.1|1806.9|1806.6|21
1670565900000|2022-12-09 06:05:00|1807.3|1807|1807.4|1807.1|1807.4|1807.1|1807.2|1806.9|13
1670566200000|2022-12-09 06:10:00|1807.3|1807|1807.4|1807.1|1807.5|1807.2|1807.2|1806.9|15
1670566500000|2022-12-09 06:15:00|1807.5|1807.2|1807.5|1807.2|1807.5|1807.2|1807.1|1806.8|23
1670566800000|2022-12-09 06:20:00|1807.4|1807.1|1807.2|1806.9|1807.5|1807.2|1807.1|1806.8|20
1670567100000|2022-12-09 06:25:00|1807.3|1807|1807.1|1806.8|1807.3|1807|1807|1806.7|13
1670567400000|2022-12-09 06:30:00|1807|1806.7|1807.1|1806.8|1807.1|1806.8|1806.6|1806.3|18
1670567700000|2022-12-09 06:35:00|1807|1806.7|1807.2|1806.9|1807.2|1806.9|1806.8|1806.5|10
1670568000000|2022-12-09 06:40:00|1807.1|1806.8|1807.5|1807.2|1807.5|1807.2|1807|1806.7|25
1670568300000|2022-12-09 06:45:00|1807.6|1807.3|1807.5|1807.2|1807.6|1807.3|1807.3|1807|25
1670568600000|2022-12-09 06:50:00|1807.4|1807.1|1807.5|1807.2|1807.5|1807.2|1807.3|1807|19
1670568900000|2022-12-09 06:55:00|1808.3|1808|1809.1|1808.8|1809.1|1808.8|1808.3|1808|112
1670569200000|2022-12-09 07:00:00|1808.9|1808.6|1808.3|1808|1809|1808.7|1808.1|1807.8|78
1670569500000|2022-12-09 07:05:00|1808.2|1807.9|1808.5|1808.2|1808.7|1808.4|1808.2|1807.9|13
1670569800000|2022-12-09 07:10:00|1808.6|1808.3|1808.2|1807.9|1808.6|1808.3|1807.6|1807.3|88
1670570100000|2022-12-09 07:15:00|1808.1|1807.8|1808|1807.7|1808.2|1807.9|1807.6|1807.3|16
1670570400000|2022-12-09 07:20:00|1808.1|1807.8|1808.2|1807.9|1808.7|1808.4|1808.1|1807.8|67
1670570700000|2022-12-09 07:25:00|1808.3|1808|1810.4|1810.1|1810.5|1810.2|1808.2|1807.9|208
1670571000000|2022-12-09 07:30:00|1810.3|1810|1810.9|1810.6|1811.1|1810.8|1810.1|1809.8|97
1670571300000|2022-12-09 07:35:00|1810.8|1810.5|1810.3|1810|1811|1810.7|1810.2|1809.9|55
1670571600000|2022-12-09 07:40:00|1810.2|1809.9|1810.2|1809.9|1810.3|1810|1809.8|1809.5|34
1670571900000|2022-12-09 07:45:00|1810.3|1810|1810|1809.7|1810.3|1810|1809.9|1809.6|31
1670572200000|2022-12-09 07:50:00|1809.9|1809.6|1809.6|1809.3|1810|1809.7|1809.3|1809|21
1670572500000|2022-12-09 07:55:00|1809.5|1809.2|1809.8|1809.5|1810.3|1810|1809.5|1809.2|30
1670572800000|2022-12-09 08:00:00|1810|1809.7|1809.2|1808.9|1810.4|1810.1|1809|1808.7|117
1670573100000|2022-12-09 08:05:00|1809.1|1808.8|1808.5|1808.2|1809.1|1808.8|1808.1|1807.8|69
1670573400000|2022-12-09 08:10:00|1808.7|1808.4|1807.8|1807.5|1808.7|1808.4|1807.8|1807.5|91
1670573700000|2022-12-09 08:15:00|1807.6|1807.3|1807.4|1807.1|1808.5|1808.2|1807.3|1807|215
1670574000000|2022-12-09 08:20:00|1807.3|1807|1807|1806.7|1807.7|1807.4|1806.7|1806.4|38
1670574300000|2022-12-09 08:25:00|1807.1|1806.8|1806.4|1806.1|1807.1|1806.8|1806.2|1805.9|37
1670574600000|2022-12-09 08:30:00|1806.3|1806|1806.2|1805.9|1806.9|1806.6|1805.6|1805.3|64
1670574900000|2022-12-09 08:35:00|1806.3|1806|1807|1806.7|1807.4|1807.1|1806.1|1805.8|149
1670575200000|2022-12-09 08:40:00|1807.1|1806.8|1806|1805.7|1807.4|1807.1|1805.9|1805.6|61
1670575500000|2022-12-09 08:45:00|1805.9|1805.6|1806.3|1806|1806.5|1806.2|1805.9|1805.6|48
1670575800000|2022-12-09 08:50:00|1806.4|1806.1|1806.4|1806.1|1806.5|1806.2|1805.8|1805.5|21
1670576100000|2022-12-09 08:55:00|1806.3|1806|1806.9|1806.6|1807.3|1807|1806.3|1806|73
1670576400000|2022-12-09 09:00:00|1806.8|1806.5|1806.6|1806.3|1806.8|1806.5|1805.7|1805.4|93
1670576700000|2022-12-09 09:05:00|1806.7|1806.4|1806.6|1806.3|1806.9|1806.6|1805|1804.7|160
1670577000000|2022-12-09 09:10:00|1806.5|1806.2|1807.1|1806.8|1807.5|1807.2|1806|1805.7|154
1670577300000|2022-12-09 09:15:00|1807|1806.7|1806.8|1806.5|1807.2|1806.9|1806.4|1806.1|237
1670577600000|2022-12-09 09:20:00|1806.7|1806.4|1806.1|1805.8|1806.7|1806.4|1805.6|1805.3|135
1670577900000|2022-12-09 09:25:00|1806|1805.7|1806.1|1805.8|1806.3|1806|1805.8|1805.5|41
1670578200000|2022-12-09 09:30:00|1806.2|1805.9|1805.3|1805|1806.3|1806|1804.9|1804.6|46
1670578500000|2022-12-09 09:35:00|1805.4|1805.1|1805.5|1805.2|1805.6|1805.3|1804.9|1804.6|43
1670578800000|2022-12-09 09:40:00|1805.4|1805.1|1804.7|1804.4|1805.6|1805.3|1804.5|1804.2|64
1670579100000|2022-12-09 09:45:00|1804.6|1804.3|1805.5|1805.2|1805.7|1805.4|1804.5|1804.2|92
1670579400000|2022-12-09 09:50:00|1805.6|1805.3|1805.5|1805.2|1805.8|1805.5|1805.4|1805.1|24
1670579700000|2022-12-09 09:55:00|1805.7|1805.4|1805.4|1805.1|1805.8|1805.5|1805.2|1804.9|74
1670580000000|2022-12-09 10:00:00|1805.6|1805.3|1806.6|1806.3|1806.7|1806.4|1805.4|1805.1|45
1670580300000|2022-12-09 10:05:00|1806.7|1806.4|1806.8|1806.5|1807|1806.7|1806.7|1806.4|17
1670580600000|2022-12-09 10:10:00|1806.9|1806.6|1806.7|1806.4|1807.3|1807|1806.6|1806.3|54
1670580900000|2022-12-09 10:15:00|1806.6|1806.3|1807.2|1806.9|1807.3|1807|1806.6|1806.3|20
1670581200000|2022-12-09 10:20:00|1807.1|1806.8|1806.9|1806.6|1807.4|1807.1|1806.9|1806.6|26
1670581500000|2022-12-09 10:25:00|1807|1806.7|1807.5|1807.2|1807.7|1807.4|1806.9|1806.6|36
1670581800000|2022-12-09 10:30:00|1807.6|1807.3|1807.2|1806.9|1807.6|1807.3|1807.1|1806.8|17
1670582100000|2022-12-09 10:35:00|1807.3|1807|1807.6|1807.3|1807.6|1807.3|1807|1806.7|39
1670582400000|2022-12-09 10:40:00|1807.5|1807.2|1807.7|1807.4|1808.1|1807.8|1807.4|1807.1|45
1670582700000|2022-12-09 10:45:00|1807.8|1807.5|1807|1806.7|1807.8|1807.5|1807|1806.7|41
1670583000000|2022-12-09 10:50:00|1806.9|1806.6|1807.4|1807.1|1807.5|1807.2|1806.9|1806.6|59
1670583300000|2022-12-09 10:55:00|1807.3|1807|1808.6|1808.3|1809.6|1809.3|1807.3|1807|216
1670583600000|2022-12-09 11:00:00|1808.5|1808.2|1810.4|1810.1|1810.6|1810.3|1808.5|1808.2|199
1670583900000|2022-12-09 11:05:00|1810.3|1810|1809.4|1809.1|1810.8|1810.5|1809.2|1808.9|117
1670584200000|2022-12-09 11:10:00|1809.5|1809.2|1809.1|1808.8|1809.8|1809.5|1808.9|1808.6|78
1670584500000|2022-12-09 11:15:00|1809.2|1808.9|1809.3|1809|1809.4|1809.1|1809|1808.7|64
1670584800000|2022-12-09 11:20:00|1809.2|1808.9|1809.2|1808.9|1809.8|1809.5|1809|1808.7|58
1670585100000|2022-12-09 11:25:00|1809.3|1809|1809.5|1809.2|1809.8|1809.5|1809.2|1808.9|75
1670585400000|2022-12-09 11:30:00|1809.6|1809.3|1809.4|1809.1|1810|1809.7|1809.3|1809|117
1670585700000|2022-12-09 11:35:00|1809.2|1808.9|1808.3|1808|1809.3|1809|1808.2|1807.9|115
1670586000000|2022-12-09 11:40:00|1808.2|1807.9|1808|1807.7|1808.5|1808.2|1807.9|1807.6|38
1670586300000|2022-12-09 11:45:00|1807.9|1807.6|1808.3|1808|1808.5|1808.2|1807.7|1807.4|43
1670586600000|2022-12-09 11:50:00|1808.2|1807.9|1808.9|1808.6|1809.1|1808.8|1808.2|1807.9|51
1670586900000|2022-12-09 11:55:00|1808.8|1808.5|1808.7|1808.4|1809|1808.7|1808.1|1807.8|169
1670587200000|2022-12-09 12:00:00|1808.8|1808.5|1808.2|1807.9|1808.8|1808.5|1807.7|1807.4|152
1670587500000|2022-12-09 12:05:00|1808.1|1807.8|1808.5|1808.2|1808.6|1808.3|1807.7|1807.4|90
1670587800000|2022-12-09 12:10:00|1808.4|1808.1|1807.7|1807.4|1808.5|1808.2|1807.5|1807.2|64
1670588100000|2022-12-09 12:15:00|1807.6|1807.3|1807.8|1807.5|1808|1807.7|1807.4|1807.1|301
1670588400000|2022-12-09 12:20:00|1807.7|1807.4|1809.1|1808.8|1809.3|1809|1807.7|1807.4|151
1670588700000|2022-12-09 12:25:00|1809|1808.7|1810.5|1810.2|1810.8|1810.5|1808.9|1808.6|170
1670589000000|2022-12-09 12:30:00|1810.6|1810.3|1811.5|1811.2|1811.7|1811.4|1810.5|1810.2|228
1670589300000|2022-12-09 12:35:00|1811.4|1811.1|1811.3|1811|1811.8|1811.5|1811.1|1810.8|119
1670589600000|2022-12-09 12:40:00|1811.4|1811.1|1811.5|1811.2|1812.1|1811.8|1811.3|1811|85
1670589900000|2022-12-09 12:45:00|1811.6|1811.3|1811.6|1811.3|1812|1811.7|1811.4|1811.1|514
1670590200000|2022-12-09 12:50:00|1811.7|1811.4|1812.2|1811.9|1812.3|1812|1811.6|1811.3|90
1670590500000|2022-12-09 12:55:00|1812.1|1811.8|1812.9|1812.6|1813.5|1813.2|1812|1811.7|213
1670590800000|2022-12-09 13:00:00|1813|1812.7|1813.6|1813.3|1813.7|1813.4|1812.8|1812.5|406
1670591100000|2022-12-09 13:05:00|1813.5|1813.2|1812.9|1812.6|1813.7|1813.4|1812.9|1812.6|218
1670591400000|2022-12-09 13:10:00|1813|1812.7|1811.6|1811.3|1813.1|1812.8|1811.5|1811.2|221
1670591700000|2022-12-09 13:15:00|1811.5|1811.2|1812.1|1811.8|1812.1|1811.8|1811.1|1810.8|346
1670592000000|2022-12-09 13:20:00|1812.2|1811.9|1812.7|1812.4|1813|1812.7|1812|1811.7|834
1670592300000|2022-12-09 13:25:00|1812.8|1812.5|1811.9|1811.6|1812.9|1812.6|1811.6|1811.3|176
1670592600000|2022-12-09 13:30:00|1811.8|1811.5|1794.6|1794.3|1813|1812.7|1783.7|1783.4|4363
1670592900000|2022-12-09 13:35:00|1794.8|1794.5|1792.2|1791.9|1796|1795.7|1790|1789.7|1620
1670593200000|2022-12-09 13:40:00|1791.4|1791.1|1791.2|1790.9|1796.1|1795.8|1790.9|1790.6|1038
1670593500000|2022-12-09 13:45:00|1791.1|1790.8|1794.1|1793.8|1795.7|1795.4|1790.9|1790.6|1004
1670593800000|2022-12-09 13:50:00|1794.2|1793.9|1794.8|1794.5|1797.1|1796.8|1794|1793.7|586
1670594100000|2022-12-09 13:55:00|1794.7|1794.4|1797.2|1796.9|1798.1|1797.8|1794.3|1794|778
1670594400000|2022-12-09 14:00:00|1797.3|1797|1794.4|1794.1|1797.5|1797.2|1794.3|1794|760
1670594700000|2022-12-09 14:05:00|1794.3|1794|1793.9|1793.6|1796.5|1796.2|1793.8|1793.5|531
1670595000000|2022-12-09 14:10:00|1794|1793.7|1792.6|1792.3|1794.3|1794|1791.3|1791|866
1670595300000|2022-12-09 14:15:00|1792.5|1792.2|1794.9|1794.6|1795.9|1795.6|1792.3|1792|461
1670595600000|2022-12-09 14:20:00|1795|1794.7|1794|1793.7|1795.2|1794.9|1793.3|1793|733
1670595900000|2022-12-09 14:25:00|1794.1|1793.8|1794|1793.7|1794.6|1794.3|1792.9|1792.6|738
1670596200000|2022-12-09 14:30:00|1794.1|1793.8|1797.3|1797|1798.2|1797.9|1786.3|1786|7167
1670596500000|2022-12-09 14:35:00|1797.7|1797.4|1801.9|1801.6|1803.7|1803.4|1795.6|1795.3|4083
1670596800000|2022-12-09 14:40:00|1802.1|1801.8|1802.6|1802.3|1803.7|1803.4|1799.2|1798.9|6885
1670597100000|2022-12-09 14:45:00|1802.5|1802.2|1799.2|1798.9|1804.9|1804.6|1799.2|1798.9|2215
1670597400000|2022-12-09 14:50:00|1799.1|1798.8|1795.7|1795.4|1799.2|1798.9|1795.1|1794.8|4066
1670597700000|2022-12-09 14:55:00|1795.6|1795.3|1797.8|1797.5|1797.9|1797.6|1794.5|1794.2|2779
1670598000000|2022-12-09 15:00:00|1799.2|1798.9|1800.5|1800.2|1802|1801.7|1794.4|1794.1|4208
1670598300000|2022-12-09 15:05:00|1800.6|1800.3|1801.2|1800.9|1802.4|1802.1|1799.1|1798.8|4565
1670598600000|2022-12-09 15:10:00|1801.3|1801|1800.9|1800.6|1802.2|1801.9|1798.2|1797.9|2660
1670598900000|2022-12-09 15:15:00|1800.8|1800.5|1798.1|1797.8|1801.8|1801.5|1797.3|1797|2624
1670599200000|2022-12-09 15:20:00|1798.2|1797.9|1795.8|1795.5|1799.1|1798.8|1795.1|1794.8|2717
1670599500000|2022-12-09 15:25:00|1795.7|1795.4|1797.6|1797.3|1797.7|1797.4|1794.8|1794.5|909
1670599800000|2022-12-09 15:30:00|1797.7|1797.4|1795.9|1795.6|1801.2|1800.9|1794.9|1794.6|1396
1670600100000|2022-12-09 15:35:00|1795.8|1795.5|1798.2|1797.9|1798.5|1798.2|1793.3|1793|1604
1670600400000|2022-12-09 15:40:00|1798.3|1798|1796.5|1796.2|1798.8|1798.5|1795.2|1794.9|1153
1670600700000|2022-12-09 15:45:00|1796.4|1796.1|1792.7|1792.4|1796.5|1796.2|1792.6|1792.3|1322
1670601000000|2022-12-09 15:50:00|1792.6|1792.3|1796|1795.7|1796.9|1796.6|1792|1791.7|3804
1670601300000|2022-12-09 15:55:00|1795.9|1795.6|1800|1799.7|1800.2|1799.9|1795.6|1795.3|3118
1670601600000|2022-12-09 16:00:00|1800.1|1799.8|1802.9|1802.6|1803.6|1803.3|1799.8|1799.5|4963
1670601900000|2022-12-09 16:05:00|1803|1802.7|1797|1796.7|1803.4|1803.1|1797|1796.7|4111
1670602200000|2022-12-09 16:10:00|1797.1|1796.8|1796.8|1796.5|1797.5|1797.2|1795|1794.7|3171
1670602500000|2022-12-09 16:15:00|1796.9|1796.6|1798.8|1798.5|1799.6|1799.3|1796.7|1796.4|1273
1670602800000|2022-12-09 16:20:00|1798.9|1798.6|1798.8|1798.5|1800.4|1800.1|1798.4|1798.1|1130
1670603100000|2022-12-09 16:25:00|1798.7|1798.4|1798.7|1798.4|1799.5|1799.2|1796.9|1796.6|3147
1670603400000|2022-12-09 16:30:00|1798.6|1798.3|1799.1|1798.8|1800.1|1799.8|1797.2|1796.9|4929
1670603700000|2022-12-09 16:35:00|1799.2|1798.9|1798.6|1798.3|1802.2|1801.9|1797.4|1797.1|3086
1670604000000|2022-12-09 16:40:00|1798.7|1798.4|1800.5|1800.2|1800.6|1800.3|1796.5|1796.2|2096
1670604300000|2022-12-09 16:45:00|1800.6|1800.3|1800.9|1800.6|1802.1|1801.8|1799.6|1799.3|1244
1670604600000|2022-12-09 16:50:00|1800.8|1800.5|1800.7|1800.4|1802.8|1802.5|1800.6|1800.3|1182
1670604900000|2022-12-09 16:55:00|1800.8|1800.5|1801.5|1801.2|1802.2|1801.9|1800.4|1800.1|1511
1670605200000|2022-12-09 17:00:00|1801.6|1801.3|1798.8|1798.5|1802.1|1801.8|1798.4|1798.1|1994
1670605500000|2022-12-09 17:05:00|1798.6|1798.3|1799.2|1798.9|1799.8|1799.5|1798|1797.7|1221
1670605800000|2022-12-09 17:10:00|1799.1|1798.8|1800.7|1800.4|1801.7|1801.4|1799.1|1798.8|762
1670606100000|2022-12-09 17:15:00|1800.8|1800.5|1798.7|1798.4|1800.8|1800.5|1798.2|1797.9|1948
1670606400000|2022-12-09 17:20:00|1798.6|1798.3|1796.8|1796.5|1798.8|1798.5|1795.6|1795.3|3151
1670606700000|2022-12-09 17:25:00|1796.9|1796.6|1796.8|1796.5|1798.1|1797.8|1796.1|1795.8|1742
1670607000000|2022-12-09 17:30:00|1796.7|1796.4|1799.3|1799|1800.1|1799.8|1796.6|1796.3|1885
1670607300000|2022-12-09 17:35:00|1799.2|1798.9|1801.3|1801|1801.5|1801.2|1799.2|1798.9|1391
1670607600000|2022-12-09 17:40:00|1801.2|1800.9|1800.7|1800.4|1802.1|1801.8|1799.2|1798.9|2038
1670607900000|2022-12-09 17:45:00|1800.5|1800.2|1798.1|1797.8|1802|1801.7|1797.9|1797.6|996
1670608200000|2022-12-09 17:50:00|1798|1797.7|1797.1|1796.8|1798.4|1798.1|1797|1796.7|1293
1670608500000|2022-12-09 17:55:00|1797|1796.7|1797.3|1797|1798.3|1798|1796.7|1796.4|1309
1670608800000|2022-12-09 18:00:00|1797.2|1796.9|1795.2|1794.9|1797.2|1796.9|1794.7|1794.4|1426
1670609100000|2022-12-09 18:05:00|1795.3|1795|1793.3|1793|1795.3|1795|1793.1|1792.8|1120
1670609400000|2022-12-09 18:10:00|1793.2|1792.9|1793.4|1793.1|1793.5|1793.2|1791.3|1791|936
1670609700000|2022-12-09 18:15:00|1793.3|1793|1793.8|1793.5|1794.6|1794.3|1793|1792.7|2258
1670610000000|2022-12-09 18:20:00|1793.6|1793.3|1789.7|1789.4|1793.7|1793.4|1789.7|1789.4|2457
1670610300000|2022-12-09 18:25:00|1789.8|1789.5|1792.2|1791.9|1792.5|1792.2|1789.3|1789|1174
1670610600000|2022-12-09 18:30:00|1792.1|1791.8|1792.3|1792|1794.5|1794.2|1791.5|1791.2|4657
1670610900000|2022-12-09 18:35:00|1792.4|1792.1|1793.5|1793.2|1793.7|1793.4|1791.5|1791.2|1612
1670611200000|2022-12-09 18:40:00|1793.6|1793.3|1792.8|1792.5|1794|1793.7|1791.9|1791.6|1179
1670611500000|2022-12-09 18:45:00|1792.9|1792.6|1792.1|1791.8|1793.1|1792.8|1791.3|1791|805
1670611800000|2022-12-09 18:50:00|1792.3|1792|1791.6|1791.3|1793.4|1793.1|1790.9|1790.6|686
1670612100000|2022-12-09 18:55:00|1791.7|1791.4|1791|1790.7|1791.7|1791.4|1790.1|1789.8|944
1670612400000|2022-12-09 19:00:00|1790.9|1790.6|1789|1788.7|1791.4|1791.1|1788.2|1787.9|1269
1670612700000|2022-12-09 19:05:00|1789.2|1788.9|1788.2|1787.9|1789.2|1788.9|1786.7|1786.4|1460
1670613000000|2022-12-09 19:10:00|1788.1|1787.8|1789.4|1789.1|1789.4|1789.1|1786.3|1786|3223
1670613300000|2022-12-09 19:15:00|1789.3|1789|1789.5|1789.2|1790.3|1790|1788.9|1788.6|614
1670613600000|2022-12-09 19:20:00|1789.6|1789.3|1790.2|1789.9|1790.3|1790|1788.6|1788.3|571
1670613900000|2022-12-09 19:25:00|1790.1|1789.8|1790.7|1790.4|1791.8|1791.5|1790.1|1789.8|710
1670614200000|2022-12-09 19:30:00|1790.6|1790.3|1791.5|1791.2|1792.1|1791.8|1789.5|1789.2|1089
1670614500000|2022-12-09 19:35:00|1791.6|1791.3|1792|1791.7|1792.5|1792.2|1791.2|1790.9|738
1670614800000|2022-12-09 19:40:00|1791.9|1791.6|1790.2|1789.9|1792.3|1792|1789.7|1789.4|743
1670615100000|2022-12-09 19:45:00|1790.4|1790.1|1791.2|1790.9|1792.1|1791.8|1789.7|1789.4|947
1670615400000|2022-12-09 19:50:00|1791.1|1790.8|1791.7|1791.4|1791.9|1791.6|1789.7|1789.4|961
1670615700000|2022-12-09 19:55:00|1791.6|1791.3|1791.6|1791.3|1792.5|1792.2|1791|1790.7|961
1670616000000|2022-12-09 20:00:00|1791.5|1791.2|1792|1791.7|1792.2|1791.9|1790.9|1790.6|713
1670616300000|2022-12-09 20:05:00|1791.9|1791.6|1790.4|1790.1|1792.7|1792.4|1789.8|1789.5|922
1670616600000|2022-12-09 20:10:00|1790.3|1790|1791.1|1790.8|1791.4|1791.1|1789.3|1789|1368
1670616900000|2022-12-09 20:15:00|1791.2|1790.9|1790.7|1790.4|1791.9|1791.6|1789.7|1789.4|885
1670617200000|2022-12-09 20:20:00|1790.6|1790.3|1789.2|1788.9|1791.2|1790.9|1789.1|1788.8|825
1670617500000|2022-12-09 20:25:00|1789.1|1788.8|1788.6|1788.3|1789.7|1789.4|1788.1|1787.8|1428
1670617800000|2022-12-09 20:30:00|1788.5|1788.2|1788.1|1787.8|1789.7|1789.4|1787.3|1787|1806
1670618100000|2022-12-09 20:35:00|1788.2|1787.9|1785.9|1785.6|1788.5|1788.2|1785.7|1785.4|1461
1670618400000|2022-12-09 20:40:00|1785.7|1785.4|1785.7|1785.4|1786.3|1786|1784.8|1784.5|2939
1670618700000|2022-12-09 20:45:00|1785.5|1785.2|1785.5|1785.2|1787.3|1787|1785.2|1784.9|1892
1670619000000|2022-12-09 20:50:00|1785.2|1784.9|1783.9|1783.6|1785.4|1785.1|1783|1782.7|3523
1670619300000|2022-12-09 20:55:00|1783.8|1783.5|1782.1|1781.8|1784.6|1784.3|1781.8|1781.5|10267
1670619600000|2022-12-09 21:00:00|1782.2|1781.9|1783.1|1782.8|1783.4|1783.1|1781.9|1781.6|2518
1670619900000|2022-12-09 21:05:00|1783.2|1782.9|1782.8|1782.5|1783.6|1783.3|1782|1781.7|850
1670620200000|2022-12-09 21:10:00|1782.7|1782.4|1783.8|1783.5|1783.9|1783.6|1782.5|1782.2|651
1670620500000|2022-12-09 21:15:00|1783.7|1783.4|1783|1782.7|1784|1783.7|1782.9|1782.6|571
1670620800000|2022-12-09 21:20:00|1783.1|1782.8|1783.5|1783.2|1783.9|1783.6|1783|1782.7|418
1670621100000|2022-12-09 21:25:00|1783.6|1783.3|1782.3|1782|1783.6|1783.3|1782.1|1781.8|628
1670621400000|2022-12-09 21:30:00|1782.4|1782.1|1781.2|1780.9|1782.9|1782.6|1781.1|1780.8|223
1670621700000|2022-12-09 21:35:00|1781.3|1781|1781.9|1781.6|1782.2|1781.9|1781.3|1781|72
1670622000000|2022-12-09 21:40:00|1782|1781.7|1782.1|1781.8|1782.4|1782.1|1781.9|1781.6|104
1670622300000|2022-12-09 21:45:00|1782.2|1781.9|1782.5|1782.2|1782.6|1782.3|1782.2|1781.9|91
1670622600000|2022-12-09 21:50:00|1782.4|1782.1|1781.5|1781.2|1782.5|1782.2|1781.4|1781.1|201
1670622900000|2022-12-09 21:55:00|1781.4|1781.1|1781.5|1780.7|1781.6|1781.3|1781.1|1780.7|158
1670799600000|2022-12-11 23:00:00|1783.2|1782.9|1781.3|1781|1783.5|1783.2|1781.3|1781|58
1670799900000|2022-12-11 23:05:00|1781.4|1781.1|1780.8|1780.5|1782.5|1782.2|1780.6|1780.3|56
1670800200000|2022-12-11 23:10:00|1780.9|1780.6|1778.9|1778.6|1781.1|1780.8|1778.6|1778.3|84
1670800500000|2022-12-11 23:15:00|1779|1778.7|1780.4|1780.1|1780.4|1780.1|1778.4|1778.1|198
1670800800000|2022-12-11 23:20:00|1780.3|1780|1780.8|1780.5|1780.8|1780.5|1779.9|1779.6|41
1670801100000|2022-12-11 23:25:00|1780.9|1780.6|1780.9|1780.6|1781.1|1780.8|1780.4|1780.1|49
1670801400000|2022-12-11 23:30:00|1780.8|1780.5|1779.9|1779.6|1781.1|1780.8|1779.9|1779.6|20
1670801700000|2022-12-11 23:35:00|1779.8|1779.5|1779.3|1779|1779.8|1779.5|1778.8|1778.5|74
1670802000000|2022-12-11 23:40:00|1779.2|1778.9|1779.1|1778.8|1779.8|1779.5|1778.8|1778.5|52
1670802300000|2022-12-11 23:45:00|1779.2|1778.9|1779.2|1778.9|1779.9|1779.6|1779.1|1778.8|33
1670802600000|2022-12-11 23:50:00|1779|1778.7|1778.1|1777.8|1779.3|1779|1778|1777.7|34
1670802900000|2022-12-11 23:55:00|1778.2|1777.9|1778.8|1778.5|1778.8|1778.5|1777.9|1777.6|55
1670803200000|2022-12-12 00:00:00|1778.6|1778.3|1779.9|1779.6|1780.2|1779.9|1778.2|1777.9|54
1670803500000|2022-12-12 00:05:00|1779.8|1779.5|1780.4|1780.1|1780.5|1780.2|1779.5|1779.2|11
1670803800000|2022-12-12 00:10:00|1780.3|1780|1779.9|1779.6|1780.7|1780.4|1779.9|1779.6|19
1670804100000|2022-12-12 00:15:00|1780|1779.7|1781.2|1780.9|1781.5|1781.2|1780|1779.7|52
1670804400000|2022-12-12 00:20:00|1781.3|1781|1780.3|1780|1781.5|1781.2|1780.2|1779.9|26
1670804700000|2022-12-12 00:25:00|1780.2|1779.9|1780.5|1780.2|1780.9|1780.6|1780.1|1779.8|29
1670805000000|2022-12-12 00:30:00|1780.3|1780|1781.1|1780.8|1781.3|1781|1780.3|1780|44
1670805300000|2022-12-12 00:35:00|1781|1780.7|1778.3|1778|1781|1780.7|1778.2|1777.9|22
1670805600000|2022-12-12 00:40:00|1778.4|1778.1|1779.7|1779.4|1780.3|1780|1778.3|1778|23
1670805900000|2022-12-12 00:45:00|1779.5|1779.2|1779.4|1779.1|1780.1|1779.8|1779.4|1779.1|8
1670806200000|2022-12-12 00:50:00|1779.3|1779|1779.2|1778.9|1780|1779.7|1778.7|1778.4|24
1670806500000|2022-12-12 00:55:00|1779.4|1779.1|1779.1|1778.8|1779.6|1779.3|1778.7|1778.4|43
1670806800000|2022-12-12 01:00:00|1778.9|1778.6|1778.9|1778.6|1779.4|1779.1|1778.4|1778.1|20
1670807100000|2022-12-12 01:05:00|1778.8|1778.5|1777.3|1777|1778.9|1778.6|1777.2|1776.9|33
1670807400000|2022-12-12 01:10:00|1777.4|1777.1|1777.2|1776.9|1777.7|1777.4|1777|1776.7|17
1670807700000|2022-12-12 01:15:00|1777.4|1777.1|1778.8|1778.5|1779.1|1778.8|1777.4|1777.1|41
1670808000000|2022-12-12 01:20:00|1778.7|1778.4|1778.7|1778.4|1778.9|1778.6|1778.3|1778|20
1670808300000|2022-12-12 01:25:00|1778.8|1778.5|1779.1|1778.8|1779.6|1779.3|1778.8|1778.5|23
1670808600000|2022-12-12 01:30:00|1779.4|1779.1|1780.2|1779.9|1780.2|1779.9|1778.8|1778.5|56
1670808900000|2022-12-12 01:35:00|1780.1|1779.8|1779.9|1779.6|1780.1|1779.8|1779.2|1778.9|18
1670809200000|2022-12-12 01:40:00|1779.8|1779.5|1779.1|1778.8|1780.2|1779.9|1778.8|1778.5|13
1670809500000|2022-12-12 01:45:00|1779|1778.7|1777.7|1777.4|1779|1778.7|1777.7|1777.4|45
1670809800000|2022-12-12 01:50:00|1777.6|1777.3|1777.3|1777|1777.9|1777.6|1777.1|1776.8|25
1670810100000|2022-12-12 01:55:00|1777.4|1777.1|1777.8|1777.5|1778.1|1777.8|1777|1776.7|16
1670810400000|2022-12-12 02:00:00|1777.6|1777.3|1777.9|1777.6|1778|1777.7|1776.7|1776.4|97
1670810700000|2022-12-12 02:05:00|1777.8|1777.5|1777.8|1777.5|1778.1|1777.8|1777.4|1777.1|20
1670811000000|2022-12-12 02:10:00|1777.7|1777.4|1778.5|1778.2|1778.6|1778.3|1777.6|1777.3|16
1670811300000|2022-12-12 02:15:00|1778.4|1778.1|1778.3|1778|1778.7|1778.4|1778.1|1777.8|43
1670811600000|2022-12-12 02:20:00|1778.2|1777.9|1779|1778.7|1779.1|1778.8|1778.1|1777.8|21
1670811900000|2022-12-12 02:25:00|1778.9|1778.6|1778.9|1778.6|1779.2|1778.9|1778.6|1778.3|14
1670812200000|2022-12-12 02:30:00|1778.8|1778.5|1779|1778.7|1779.1|1778.8|1778.8|1778.5|3
1670812500000|2022-12-12 02:35:00|1778.9|1778.6|1779.4|1779.1|1779.4|1779.1|1778.7|1778.4|4
1670812800000|2022-12-12 02:40:00|1779.3|1779|1779.5|1779.2|1779.6|1779.3|1779.2|1778.9|17
1670813100000|2022-12-12 02:45:00|1779.4|1779.1|1778.6|1778.3|1779.6|1779.3|1778.5|1778.2|7
1670813400000|2022-12-12 02:50:00|1778.5|1778.2|1777.8|1777.5|1778.5|1778.2|1777.7|1777.4|39
1670813700000|2022-12-12 02:55:00|1777.9|1777.6|1779.1|1778.8|1779.2|1778.9|1777.9|1777.6|7
1670814000000|2022-12-12 03:00:00|1779.2|1778.9|1779.3|1779|1779.3|1779|1778.8|1778.5|4
1670814300000|2022-12-12 03:05:00|1779.4|1779.1|1779.7|1779.4|1779.8|1779.5|1779.2|1778.9|12
1670814600000|2022-12-12 03:10:00|1779.6|1779.3|1779.1|1778.8|1779.7|1779.4|1779.1|1778.8|19
1670814900000|2022-12-12 03:15:00|1779.2|1778.9|1779.3|1779|1779.6|1779.3|1779|1778.7|15
1670815200000|2022-12-12 03:20:00|1779.4|1779.1|1779.1|1778.8|1779.4|1779.1|1779|1778.7|9
1670815500000|2022-12-12 03:25:00|1779.2|1778.9|1779.6|1779.3|1779.7|1779.4|1779.2|1778.9|46
1670815800000|2022-12-12 03:30:00|1779.7|1779.4|1779.9|1779.6|1780.1|1779.8|1779.4|1779.1|19
1670816100000|2022-12-12 03:35:00|1780|1779.7|1779.6|1779.3|1780.1|1779.8|1779.5|1779.2|9
1670816400000|2022-12-12 03:40:00|1779.7|1779.4|1780.1|1779.8|1780.5|1780.2|1779.6|1779.3|31
1670816700000|2022-12-12 03:45:00|1779.9|1779.6|1779.5|1779.2|1779.9|1779.6|1779.3|1779|16
1670817000000|2022-12-12 03:50:00|1779.4|1779.1|1779.6|1779.3|1779.7|1779.4|1779.3|1779|1
1670817300000|2022-12-12 03:55:00|1779.7|1779.4|1779.5|1779.2|1780|1779.7|1779.2|1778.9|38
1670817600000|2022-12-12 04:00:00|1779.6|1779.3|1780.2|1779.9|1780.2|1779.9|1779.6|1779.3|16
1670817900000|2022-12-12 04:05:00|1780.1|1779.8|1780.5|1780.2|1780.7|1780.4|1780.1|1779.8|19
1670818200000|2022-12-12 04:10:00|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.4|1780.1|4
1670818500000|2022-12-12 04:15:00|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.5|1780.2|5
1670818800000|2022-12-12 04:20:00|1780.6|1780.3|1780.8|1780.5|1780.8|1780.5|1780.6|1780.3|8
1670819100000|2022-12-12 04:25:00|1780.7|1780.4|1780.6|1780.3|1780.7|1780.4|1780.4|1780.1|4
1670819400000|2022-12-12 04:30:00|1780.7|1780.4|1780.8|1780.5|1780.9|1780.6|1780.6|1780.3|37
1670819700000|2022-12-12 04:35:00|1780.7|1780.4|1781|1780.7|1781.1|1780.8|1780.7|1780.4|1
1670820000000|2022-12-12 04:40:00|1781.2|1780.9|1780.5|1780.2|1781.4|1781.1|1780.3|1780|18
1670820300000|2022-12-12 04:45:00|1780.6|1780.3|1780.9|1780.6|1781|1780.7|1780.5|1780.2|3
1670820600000|2022-12-12 04:50:00|1781|1780.7|1780.9|1780.6|1781.2|1780.9|1780.9|1780.6|8
1670820900000|2022-12-12 04:55:00|1780.8|1780.5|1780.7|1780.4|1781|1780.7|1780.6|1780.3|7
1670821200000|2022-12-12 05:00:00|1780.6|1780.3|1781|1780.7|1781.1|1780.8|1780.6|1780.3|7
1670821500000|2022-12-12 05:05:00|1780.9|1780.6|1780.9|1780.6|1781.1|1780.8|1780.6|1780.3|5
1670821800000|2022-12-12 05:10:00|1780.8|1780.5|1780|1779.7|1780.8|1780.5|1779.9|1779.6|7
1670822100000|2022-12-12 05:15:00|1779.9|1779.6|1780.2|1779.9|1780.3|1780|1779.8|1779.5|3
1670822400000|2022-12-12 05:20:00|1780.3|1780|1780|1779.7|1780.3|1780|1779.9|1779.6|0
1670822700000|2022-12-12 05:25:00|1779.9|1779.6|1780.2|1779.9|1780.2|1779.9|1779.8|1779.5|0
1670823000000|2022-12-12 05:30:00|1780.1|1779.8|1780.2|1779.9|1780.4|1780.1|1780|1779.7|14
1670823300000|2022-12-12 05:35:00|1780.3|1780|1780|1779.7|1780.3|1780|1779.9|1779.6|1
1670823600000|2022-12-12 05:40:00|1779.9|1779.6|1780.2|1779.9|1780.3|1780|1779.9|1779.6|2
1670823900000|2022-12-12 05:45:00|1780.3|1780|1780.2|1779.9|1780.5|1780.2|1780.2|1779.9|5
1670824200000|2022-12-12 05:50:00|1780.1|1779.8|1780.2|1779.9|1780.2|1779.9|1779.9|1779.6|0
1670824500000|2022-12-12 05:55:00|1780.3|1780|1780.9|1780.6|1781|1780.7|1780.1|1779.8|5
1670824800000|2022-12-12 06:00:00|1780.8|1780.5|1780.4|1780.1|1781.1|1780.8|1780.4|1780.1|7
1670825100000|2022-12-12 06:05:00|1780.5|1780.2|1781|1780.7|1781.2|1780.9|1780.5|1780.2|13
1670825400000|2022-12-12 06:10:00|1780.9|1780.6|1781|1780.7|1781.2|1780.9|1780.7|1780.4|6
1670825700000|2022-12-12 06:15:00|1780.9|1780.6|1781.2|1780.9|1781.5|1781.2|1780.9|1780.6|19
1670826000000|2022-12-12 06:20:00|1781.3|1781|1780.2|1779.9|1781.3|1781|1780.1|1779.8|9
1670826300000|2022-12-12 06:25:00|1780.3|1780|1781|1780.7|1781|1780.7|1780.2|1779.9|10
1670826600000|2022-12-12 06:30:00|1780.9|1780.6|1780.8|1780.5|1781.3|1781|1780.8|1780.5|7
1670826900000|2022-12-12 06:35:00|1780.9|1780.6|1780.9|1780.6|1781|1780.7|1780.8|1780.5|5
1670827200000|2022-12-12 06:40:00|1780.8|1780.5|1781.3|1781|1781.4|1781.1|1780.8|1780.5|11
1670827500000|2022-12-12 06:45:00|1781.4|1781.1|1781.6|1781.3|1781.9|1781.6|1781.4|1781.1|22
1670827800000|2022-12-12 06:50:00|1781.4|1781.1|1781.1|1780.8|1781.4|1781.1|1781|1780.7|11
1670828100000|2022-12-12 06:55:00|1781.2|1780.9|1781.7|1781.4|1781.8|1781.5|1781.1|1780.8|9
1670828400000|2022-12-12 07:00:00|1781.6|1781.3|1782.8|1782.5|1782.8|1782.5|1781.5|1781.2|59
1670828700000|2022-12-12 07:05:00|1782.9|1782.6|1782.4|1782.1|1782.9|1782.6|1781.4|1781.1|40
1670829000000|2022-12-12 07:10:00|1782.5|1782.2|1782.2|1781.9|1782.6|1782.3|1782|1781.7|16
1670829300000|2022-12-12 07:15:00|1782.1|1781.8|1781.1|1780.8|1782.6|1782.3|1781.1|1780.8|27
1670829600000|2022-12-12 07:20:00|1781.3|1781|1781.8|1781.5|1782|1781.7|1781.2|1780.9|18
1670829900000|2022-12-12 07:25:00|1781.7|1781.4|1782.7|1782.4|1782.9|1782.6|1781.5|1781.2|18
1670830200000|2022-12-12 07:30:00|1782.6|1782.3|1782.3|1782|1782.9|1782.6|1782.3|1782|36
1670830500000|2022-12-12 07:35:00|1782.2|1781.9|1781.8|1781.5|1782.3|1782|1781.7|1781.4|18
1670830800000|2022-12-12 07:40:00|1782.1|1781.8|1782.7|1782.4|1783|1782.7|1781.6|1781.3|45
1670831100000|2022-12-12 07:45:00|1782.8|1782.5|1782.5|1782.2|1783.5|1783.2|1782.3|1782|30
1670831400000|2022-12-12 07:50:00|1782.4|1782.1|1782.3|1782|1782.8|1782.5|1782.3|1782|12
1670831700000|2022-12-12 07:55:00|1782.2|1781.9|1781.3|1781|1782.3|1782|1781.2|1780.9|21
1670832000000|2022-12-12 08:00:00|1781.4|1781.1|1780.9|1780.6|1782.3|1782|1780.6|1780.3|75
1670832300000|2022-12-12 08:05:00|1781|1780.7|1781.8|1781.5|1782.3|1782|1780.7|1780.4|42
1670832600000|2022-12-12 08:10:00|1781.7|1781.4|1781.5|1781.2|1782.7|1782.4|1780.6|1780.3|25
1670832900000|2022-12-12 08:15:00|1781.6|1781.3|1780.7|1780.4|1781.8|1781.5|1780.4|1780.1|53
1670833200000|2022-12-12 08:20:00|1780.6|1780.3|1780.7|1780.4|1781|1780.7|1780|1779.7|51
1670833500000|2022-12-12 08:25:00|1780.9|1780.6|1780.8|1780.5|1781.3|1781|1780.6|1780.3|38
1670833800000|2022-12-12 08:30:00|1780.9|1780.6|1781.6|1781.3|1781.7|1781.4|1780.1|1779.8|44
1670834100000|2022-12-12 08:35:00|1781.3|1781|1782|1781.7|1782.6|1782.3|1781.3|1781|112
1670834400000|2022-12-12 08:40:00|1782.2|1781.9|1781.8|1781.5|1782.8|1782.5|1781.7|1781.4|30
1670834700000|2022-12-12 08:45:00|1781.9|1781.6|1781|1780.7|1782|1781.7|1780.3|1780|29
1670835000000|2022-12-12 08:50:00|1780.9|1780.6|1781.7|1781.4|1781.9|1781.6|1780.9|1780.6|27
1670835300000|2022-12-12 08:55:00|1781.6|1781.3|1781.6|1781.3|1781.8|1781.5|1781|1780.7|56
1670835600000|2022-12-12 09:00:00|1781.5|1781.2|1782|1781.7|1782.4|1782.1|1781.2|1780.9|130
1670835900000|2022-12-12 09:05:00|1781.9|1781.6|1782.7|1782.4|1782.7|1782.4|1781.4|1781.1|105
1670836200000|2022-12-12 09:10:00|1782.8|1782.5|1781.8|1781.5|1782.9|1782.6|1781.8|1781.5|56
1670836500000|2022-12-12 09:15:00|1781.9|1781.6|1782.6|1782.3|1782.8|1782.5|1781.6|1781.3|85
1670836800000|2022-12-12 09:20:00|1782.7|1782.4|1782.3|1782|1783.2|1782.9|1782|1781.7|37
1670837100000|2022-12-12 09:25:00|1782.2|1781.9|1782.2|1781.9|1782.5|1782.2|1781.9|1781.6|62
1670837400000|2022-12-12 09:30:00|1782.3|1782|1783|1782.7|1783|1782.7|1782|1781.7|158
1670837700000|2022-12-12 09:35:00|1783.1|1782.8|1783.1|1782.8|1783.5|1783.2|1782.5|1782.2|203
1670838000000|2022-12-12 09:40:00|1783|1782.7|1783.5|1783.2|1783.8|1783.5|1782.8|1782.5|553
1670838300000|2022-12-12 09:45:00|1783.6|1783.3|1784.9|1784.6|1785.4|1785.1|1783.6|1783.3|307
1670838600000|2022-12-12 09:50:00|1784.8|1784.5|1784.2|1783.9|1785|1784.7|1783.9|1783.6|230
1670838900000|2022-12-12 09:55:00|1784.3|1784|1785|1784.7|1785.7|1785.4|1784.3|1784|192
1670839200000|2022-12-12 10:00:00|1785.1|1784.8|1785.6|1785.3|1785.7|1785.4|1784.7|1784.4|241
1670839500000|2022-12-12 10:05:00|1785.7|1785.4|1786.1|1785.8|1786.2|1785.9|1785.1|1784.8|167
1670839800000|2022-12-12 10:10:00|1786.2|1785.9|1785.8|1785.5|1786.3|1786|1785.4|1785.1|200
1670840100000|2022-12-12 10:15:00|1785.9|1785.6|1784.5|1784.2|1786|1785.7|1784.5|1784.2|232
1670840400000|2022-12-12 10:20:00|1784.6|1784.3|1784.9|1784.6|1784.9|1784.6|1784.3|1784|124
1670840700000|2022-12-12 10:25:00|1784.8|1784.5|1784.9|1784.6|1785.1|1784.8|1784.6|1784.3|460
1670841000000|2022-12-12 10:30:00|1785|1784.7|1784.7|1784.4|1785.3|1785|1784.5|1784.2|175
1670841300000|2022-12-12 10:35:00|1784.6|1784.3|1785.1|1784.8|1785.4|1785.1|1784.6|1784.3|106
1670841600000|2022-12-12 10:40:00|1785.2|1784.9|1785.7|1785.4|1786.2|1785.9|1785|1784.7|65
1670841900000|2022-12-12 10:45:00|1785.8|1785.5|1785.2|1784.9|1785.9|1785.6|1785|1784.7|581
1670842200000|2022-12-12 10:50:00|1785.3|1785|1786.2|1785.9|1786.2|1785.9|1785.1|1784.8|157
1670842500000|2022-12-12 10:55:00|1786.1|1785.8|1786.2|1785.9|1786.8|1786.5|1785.8|1785.5|149
1670842800000|2022-12-12 11:00:00|1786.1|1785.8|1785.4|1785.1|1786.3|1786|1784.9|1784.6|357
1670843100000|2022-12-12 11:05:00|1785.3|1785|1785.8|1785.5|1785.8|1785.5|1784.6|1784.3|340
1670843400000|2022-12-12 11:10:00|1785.7|1785.4|1786.6|1786.3|1786.7|1786.4|1785.7|1785.4|103
1670843700000|2022-12-12 11:15:00|1786.7|1786.4|1786.6|1786.3|1787.1|1786.8|1786.3|1786|253
1670844000000|2022-12-12 11:20:00|1786.7|1786.4|1786.9|1786.6|1786.9|1786.6|1786.4|1786.1|220
1670844300000|2022-12-12 11:25:00|1786.8|1786.5|1786.6|1786.3|1787.6|1787.3|1786.6|1786.3|81
1670844600000|2022-12-12 11:30:00|1786.7|1786.4|1786.8|1786.5|1787.3|1787|1786.4|1786.1|65
1670844900000|2022-12-12 11:35:00|1786.7|1786.4|1786.8|1786.5|1787|1786.7|1786.6|1786.3|133
1670845200000|2022-12-12 11:40:00|1786.9|1786.6|1787.6|1787.3|1787.8|1787.5|1786.8|1786.5|468
1670845500000|2022-12-12 11:45:00|1787.7|1787.4|1786.6|1786.3|1787.8|1787.5|1786.2|1785.9|196
1670845800000|2022-12-12 11:50:00|1786.5|1786.2|1786.7|1786.4|1786.9|1786.6|1786.4|1786.1|42
1670846100000|2022-12-12 11:55:00|1786.6|1786.3|1786.8|1786.5|1786.9|1786.6|1786.6|1786.3|49
1670846400000|2022-12-12 12:00:00|1787|1786.7|1786.6|1786.3|1787|1786.7|1786.2|1785.9|209
1670846700000|2022-12-12 12:05:00|1786.5|1786.2|1786.4|1786.1|1787|1786.7|1785.9|1785.6|230
1670847000000|2022-12-12 12:10:00|1786.3|1786|1787.2|1786.9|1787.3|1787|1786.3|1786|161
1670847300000|2022-12-12 12:15:00|1787.3|1787|1786|1785.7|1787.3|1787|1785.7|1785.4|54
1670847600000|2022-12-12 12:20:00|1786.1|1785.8|1786|1785.7|1786.2|1785.9|1785.6|1785.3|148
1670847900000|2022-12-12 12:25:00|1786.1|1785.8|1786|1785.7|1786.1|1785.8|1785.7|1785.4|74
1670848200000|2022-12-12 12:30:00|1785.8|1785.5|1786.1|1785.8|1786.4|1786.1|1785.7|1785.4|240
1670848500000|2022-12-12 12:35:00|1786.2|1785.9|1786.6|1786.3|1786.7|1786.4|1786|1785.7|419
1670848800000|2022-12-12 12:40:00|1786.5|1786.2|1787|1786.7|1787|1786.7|1786.1|1785.8|137
1670849100000|2022-12-12 12:45:00|1786.9|1786.6|1786.6|1786.3|1787|1786.7|1786.4|1786.1|103
1670849400000|2022-12-12 12:50:00|1786.7|1786.4|1786.7|1786.4|1787.2|1786.9|1786.4|1786.1|280
1670849700000|2022-12-12 12:55:00|1786.8|1786.5|1787|1786.7|1787|1786.7|1785.9|1785.6|215
1670850000000|2022-12-12 13:00:00|1786.9|1786.6|1787.1|1786.8|1787.9|1787.6|1786.7|1786.4|324
1670850300000|2022-12-12 13:05:00|1787.2|1786.9|1787.6|1787.3|1788.2|1787.9|1787.2|1786.9|940
1670850600000|2022-12-12 13:10:00|1787.7|1787.4|1788.4|1788.1|1788.4|1788.1|1787.6|1787.3|193
1670850900000|2022-12-12 13:15:00|1788.2|1787.9|1788|1787.7|1788.3|1788|1787.9|1787.6|665
1670851200000|2022-12-12 13:20:00|1788.1|1787.8|1788.4|1788.1|1788.5|1788.2|1787.5|1787.2|947
1670851500000|2022-12-12 13:25:00|1788.3|1788|1787.5|1787.2|1788.5|1788.2|1787.4|1787.1|450
1670851800000|2022-12-12 13:30:00|1787.4|1787.1|1787.1|1786.8|1787.7|1787.4|1786.6|1786.3|671
1670852100000|2022-12-12 13:35:00|1787.2|1786.9|1788|1787.7|1788.2|1787.9|1787.1|1786.8|494
1670852400000|2022-12-12 13:40:00|1787.9|1787.6|1787.8|1787.5|1788|1787.7|1787.3|1787|1188
1670852700000|2022-12-12 13:45:00|1787.9|1787.6|1788.9|1788.6|1789|1788.7|1787.7|1787.4|540
1670853000000|2022-12-12 13:50:00|1789|1788.7|1785.4|1785.1|1789.1|1788.8|1785.4|1785.1|798
1670853300000|2022-12-12 13:55:00|1785.3|1785|1784.7|1784.4|1786|1785.7|1784.1|1783.8|1328
1670853600000|2022-12-12 14:00:00|1784.6|1784.3|1784.9|1784.6|1785.6|1785.3|1784.4|1784.1|440
1670853900000|2022-12-12 14:05:00|1784.8|1784.5|1786.3|1786|1786.4|1786.1|1784.7|1784.4|538
1670854200000|2022-12-12 14:10:00|1786.4|1786.1|1787.7|1787.4|1787.8|1787.5|1786.1|1785.8|1371
1670854500000|2022-12-12 14:15:00|1787.6|1787.3|1787.4|1787.1|1788.3|1788|1787.3|1787|1468
1670854800000|2022-12-12 14:20:00|1787.3|1787|1787.1|1786.8|1787.9|1787.6|1786.8|1786.5|813
1670855100000|2022-12-12 14:25:00|1786.9|1786.6|1784.8|1784.5|1787.2|1786.9|1784.7|1784.4|2530
1670855400000|2022-12-12 14:30:00|1785|1784.7|1780.9|1780.6|1786.5|1786.2|1780.1|1779.8|15948
1670855700000|2022-12-12 14:35:00|1781|1780.7|1777.3|1777|1783.5|1783.2|1776.6|1776.3|4872
1670856000000|2022-12-12 14:40:00|1777.2|1776.9|1782.1|1781.8|1782.2|1781.9|1777.1|1776.8|3427
1670856300000|2022-12-12 14:45:00|1782|1781.7|1783.6|1783.3|1784.8|1784.5|1780.5|1780.2|7355
1670856600000|2022-12-12 14:50:00|1783.7|1783.4|1782.9|1782.6|1784.8|1784.5|1781.5|1781.2|2326
1670856900000|2022-12-12 14:55:00|1783|1782.7|1785.7|1785.4|1786.4|1786.1|1782.5|1782.2|3957
1670857200000|2022-12-12 15:00:00|1785.8|1785.5|1786.8|1786.5|1786.9|1786.6|1784.3|1784|7971
1670857500000|2022-12-12 15:05:00|1786.9|1786.6|1788.3|1788|1788.7|1788.4|1786.3|1786|6598
1670857800000|2022-12-12 15:10:00|1788.2|1787.9|1784.4|1784.1|1791.3|1791|1783.4|1783.1|5008
1670858100000|2022-12-12 15:15:00|1784.1|1783.8|1782.9|1782.6|1784.8|1784.5|1779.2|1778.9|5703
1670858400000|2022-12-12 15:20:00|1783.2|1782.9|1788.9|1788.6|1789.7|1789.4|1783.2|1782.9|10113
1670858700000|2022-12-12 15:25:00|1788.8|1788.5|1791.1|1790.8|1791.7|1791.4|1788.1|1787.8|7575
1670859000000|2022-12-12 15:30:00|1791.3|1791|1791.5|1791.2|1793.1|1792.8|1789.9|1789.6|9492
1670859300000|2022-12-12 15:35:00|1791.4|1791.1|1790.8|1790.5|1792.7|1792.4|1790|1789.7|4572
1670859600000|2022-12-12 15:40:00|1790.6|1790.3|1794.1|1793.8|1794.5|1794.2|1789.8|1789.5|4218
1670859900000|2022-12-12 15:45:00|1794|1793.7|1793.6|1793.3|1795.3|1795|1792.1|1791.8|5484
1670860200000|2022-12-12 15:50:00|1793.3|1793|1794.9|1794.6|1795.5|1795.2|1791.5|1791.2|5716
1670860500000|2022-12-12 15:55:00|1794.8|1794.5|1794.8|1794.5|1795.7|1795.4|1793|1792.7|5077
1670860800000|2022-12-12 16:00:00|1794.9|1794.6|1796.5|1796.2|1797.2|1796.9|1792.4|1792.1|8009
1670861100000|2022-12-12 16:05:00|1796.6|1796.3|1799.9|1799.6|1800.2|1799.9|1796|1795.7|6057
1670861400000|2022-12-12 16:10:00|1799.7|1799.4|1798.3|1798|1800.1|1799.8|1797.6|1797.3|2516
1670861700000|2022-12-12 16:15:00|1798.4|1798.1|1796.7|1796.4|1798.6|1798.3|1795.9|1795.6|2737
1670862000000|2022-12-12 16:20:00|1796.6|1796.3|1799.9|1799.6|1800.2|1799.9|1796.6|1796.3|4433
1670862300000|2022-12-12 16:25:00|1800|1799.7|1799.1|1798.8|1800.8|1800.5|1798.7|1798.4|4643
1670862600000|2022-12-12 16:30:00|1799.2|1798.9|1797.2|1796.9|1799.6|1799.3|1796.7|1796.4|4304
1670862900000|2022-12-12 16:35:00|1797.3|1797|1799.4|1799.1|1800.3|1800|1797.2|1796.9|3595
1670863200000|2022-12-12 16:40:00|1799.2|1798.9|1797.5|1797.2|1799.8|1799.5|1796.8|1796.5|2057
1670863500000|2022-12-12 16:45:00|1797.4|1797.1|1798.3|1798|1799.2|1798.9|1797.3|1797|5123
1670863800000|2022-12-12 16:50:00|1798.5|1798.2|1796.8|1796.5|1799.2|1798.9|1796.8|1796.5|2472
1670864100000|2022-12-12 16:55:00|1797|1796.7|1798.8|1798.5|1799.8|1799.5|1796.9|1796.6|3002
1670864400000|2022-12-12 17:00:00|1798.7|1798.4|1801.3|1801|1801.7|1801.4|1797.8|1797.5|2309
1670864700000|2022-12-12 17:05:00|1801.4|1801.1|1799.1|1798.8|1801.6|1801.3|1798.7|1798.4|1995
1670865000000|2022-12-12 17:10:00|1799.2|1798.9|1797.7|1797.4|1800.1|1799.8|1797.4|1797.1|2653
1670865300000|2022-12-12 17:15:00|1797.8|1797.5|1800.3|1800|1800.4|1800.1|1797.5|1797.2|2292
1670865600000|2022-12-12 17:20:00|1800.2|1799.9|1797.3|1797|1800.3|1800|1797.2|1796.9|1996
1670865900000|2022-12-12 17:25:00|1797.4|1797.1|1799.1|1798.8|1799.9|1799.6|1797|1796.7|2154
1670866200000|2022-12-12 17:30:00|1799|1798.7|1799.2|1798.9|1799.5|1799.2|1797.3|1797|2220
1670866500000|2022-12-12 17:35:00|1799.1|1798.8|1799.8|1799.5|1800.7|1800.4|1799|1798.7|2598
1670866800000|2022-12-12 17:40:00|1799.7|1799.4|1800.5|1800.2|1801|1800.7|1799.6|1799.3|3889
1670867100000|2022-12-12 17:45:00|1800.6|1800.3|1799.7|1799.4|1801.3|1801|1799.6|1799.3|4355
1670867400000|2022-12-12 17:50:00|1799.8|1799.5|1801.2|1800.9|1801.4|1801.1|1799.6|1799.3|2348
1670867700000|2022-12-12 17:55:00|1801.3|1801|1800.8|1800.5|1801.7|1801.4|1800.6|1800.3|1632
1670868000000|2022-12-12 18:00:00|1800.9|1800.6|1797.1|1796.8|1803|1802.7|1796.9|1796.6|3421
1670868300000|2022-12-12 18:05:00|1797.2|1796.9|1799.8|1799.5|1800.1|1799.8|1796.9|1796.6|1757
1670868600000|2022-12-12 18:10:00|1799.7|1799.4|1796.2|1795.9|1799.8|1799.5|1795.9|1795.6|3441
1670868900000|2022-12-12 18:15:00|1796.1|1795.8|1798.6|1798.3|1799.1|1798.8|1795.9|1795.6|2025
1670869200000|2022-12-12 18:20:00|1798.7|1798.4|1797|1796.7|1799.1|1798.8|1796.8|1796.5|2013
1670869500000|2022-12-12 18:25:00|1797.1|1796.8|1797.5|1797.2|1797.6|1797.3|1796.4|1796.1|2625
1670869800000|2022-12-12 18:30:00|1797.3|1797|1799.2|1798.9|1800.6|1800.3|1797.2|1796.9|2420
1670870100000|2022-12-12 18:35:00|1799.3|1799|1799.2|1798.9|1799.6|1799.3|1797.8|1797.5|2120
1670870400000|2022-12-12 18:40:00|1799.1|1798.8|1800.2|1799.9|1800.4|1800.1|1799.1|1798.8|1739
1670870700000|2022-12-12 18:45:00|1800.1|1799.8|1802.3|1802|1802.4|1802.1|1799.7|1799.4|3083
1670871000000|2022-12-12 18:50:00|1802.4|1802.1|1800|1799.7|1803.3|1803|1799.9|1799.6|2345
1670871300000|2022-12-12 18:55:00|1799.9|1799.6|1800.7|1800.4|1801|1800.7|1799.3|1799|1696
1670871600000|2022-12-12 19:00:00|1800.8|1800.5|1800.4|1800.1|1801.6|1801.3|1799.5|1799.2|2340
1670871900000|2022-12-12 19:05:00|1800.3|1800|1799.7|1799.4|1801|1800.7|1798.8|1798.5|1586
1670872200000|2022-12-12 19:10:00|1799.5|1799.2|1799.9|1799.6|1800.3|1800|1798.1|1797.8|2401
1670872500000|2022-12-12 19:15:00|1800|1799.7|1799.2|1798.9|1800.7|1800.4|1798.8|1798.5|1630
1670872800000|2022-12-12 19:20:00|1799.3|1799|1798.3|1798|1799.3|1799|1797.8|1797.5|2244
1670873100000|2022-12-12 19:25:00|1798.4|1798.1|1798.2|1797.9|1799.7|1799.4|1797.6|1797.3|2126
1670873400000|2022-12-12 19:30:00|1798.1|1797.8|1798.2|1797.9|1798.2|1797.9|1796.7|1796.4|1676
1670873700000|2022-12-12 19:35:00|1798.1|1797.8|1798.3|1798|1798.9|1798.6|1797.3|1797|1967
1670874000000|2022-12-12 19:40:00|1798.4|1798.1|1799.3|1799|1799.6|1799.3|1797.9|1797.6|1725
1670874300000|2022-12-12 19:45:00|1799.4|1799.1|1799.1|1798.8|1800.6|1800.3|1798.8|1798.5|2185
1670874600000|2022-12-12 19:50:00|1799|1798.7|1801.1|1800.8|1801.2|1800.9|1798.7|1798.4|1910
1670874900000|2022-12-12 19:55:00|1801|1800.7|1802.2|1801.9|1803.1|1802.8|1801|1800.7|2243
1670875200000|2022-12-12 20:00:00|1802.5|1802.2|1802.8|1802.5|1803.4|1803.1|1802.3|1802|1827
1670875500000|2022-12-12 20:05:00|1802.9|1802.6|1804.7|1804.4|1805|1804.7|1802.6|1802.3|3203
1670875800000|2022-12-12 20:10:00|1804.8|1804.5|1803.2|1802.9|1806.1|1805.8|1802.9|1802.6|2606
1670876100000|2022-12-12 20:15:00|1803.3|1803|1805.4|1805.1|1805.8|1805.5|1803.2|1802.9|2033
1670876400000|2022-12-12 20:20:00|1805.3|1805|1807.3|1807|1807.4|1807.1|1804.3|1804|2897
1670876700000|2022-12-12 20:25:00|1807.4|1807.1|1807.3|1807|1807.7|1807.4|1806.4|1806.1|2352
1670877000000|2022-12-12 20:30:00|1807.4|1807.1|1807.2|1806.9|1808.3|1808|1806.8|1806.5|2166
1670877300000|2022-12-12 20:35:00|1807.3|1807|1807|1806.7|1807.4|1807.1|1806.3|1806|2257
1670877600000|2022-12-12 20:40:00|1806.9|1806.6|1804.3|1804|1807.4|1807.1|1804.2|1803.9|3425
1670877900000|2022-12-12 20:45:00|1804.2|1803.9|1804.6|1804.3|1805.6|1805.3|1803.6|1803.3|3770
1670878200000|2022-12-12 20:50:00|1804.5|1804.2|1803.6|1803.3|1805|1804.7|1803|1802.7|3740
1670878500000|2022-12-12 20:55:00|1803.8|1803.5|1805.7|1805.4|1806.6|1806.3|1803.5|1803.2|14736
1670878800000|2022-12-12 21:00:00|1805.6|1805.3|1803.7|1803.4|1805.8|1805.5|1803.2|1802.9|4000
1670879100000|2022-12-12 21:05:00|1803.6|1803.3|1802.9|1802.6|1803.7|1803.4|1802.6|1802.3|1128
1670879400000|2022-12-12 21:10:00|1802.8|1802.5|1803.3|1803|1803.8|1803.5|1802.8|1802.5|817
1670879700000|2022-12-12 21:15:00|1803.4|1803.1|1803.7|1803.4|1803.9|1803.6|1803.1|1802.8|625
1670880000000|2022-12-12 21:20:00|1803.8|1803.5|1803.3|1803|1803.8|1803.5|1803|1802.7|483
1670880300000|2022-12-12 21:25:00|1803.4|1803.1|1803.1|1802.8|1803.5|1803.2|1803|1802.7|156
1670880600000|2022-12-12 21:30:00|1803.2|1802.9|1803|1802.7|1803.2|1802.9|1802.7|1802.4|175
1670880900000|2022-12-12 21:35:00|1802.9|1802.6|1802.6|1802.3|1802.9|1802.6|1802.5|1802.2|127
1670881200000|2022-12-12 21:40:00|1802.7|1802.4|1802.7|1802.4|1802.8|1802.5|1802.3|1802|138
1670881500000|2022-12-12 21:45:00|1802.8|1802.5|1802.4|1802.1|1803|1802.7|1802.4|1802.1|390
1670881800000|2022-12-12 21:50:00|1802.5|1802.2|1802.4|1802.1|1802.7|1802.4|1802.2|1801.9|308
1670882100000|2022-12-12 21:55:00|1802.5|1802.2|1802.9|1802.1|1803|1802.7|1802.3|1802|322
1670882400000|2022-12-12 22:00:00|1803|1802.2|1802.3|1801.5|1803|1802.2|1802.3|1801.5|0
1670882700000|2022-12-12 22:05:00|1802.4|1801.6|1802.6|1801.8|1802.6|1801.8|1802.3|1801.5|0
1670883000000|2022-12-12 22:10:00|1802.7|1801.9|1802.6|1801.8|1802.8|1802|1802.6|1801.8|0
1670883300000|2022-12-12 22:15:00|1802.7|1801.9|1802.6|1801.8|1802.7|1801.9|1802.6|1801.8|0
1670883600000|2022-12-12 22:20:00|1802.7|1801.9|1803|1802.2|1803|1802.2|1802.7|1801.9|0
1670883900000|2022-12-12 22:25:00|1803.1|1802.3|1803.3|1802.5|1803.4|1802.6|1803.1|1802.3|0
1670884200000|2022-12-12 22:30:00|1803.2|1802.4|1803.3|1802.5|1803.3|1802.5|1803.1|1802.3|0
1670884500000|2022-12-12 22:35:00|1803.4|1802.6|1803.6|1802.8|1803.7|1802.9|1803.3|1802.5|0
1670884800000|2022-12-12 22:40:00|1803.7|1802.9|1803.8|1803|1803.9|1803.1|1803.6|1802.8|0
1670885100000|2022-12-12 22:45:00|1803.6|1802.8|1803.6|1802.8|1803.7|1802.9|1803.5|1802.7|0
1670885400000|2022-12-12 22:50:00|1803.5|1802.7|1803.5|1802.7|1803.5|1802.7|1803.5|1802.7|0
1670885700000|2022-12-12 22:55:00|1803.6|1802.8|1803.5|1802.7|1803.6|1802.8|1803.2|1802.4|0
1670886000000|2022-12-12 23:00:00|1803.9|1803.1|1804.1|1803.8|1804.3|1804|1803.5|1803.1|69
1670886300000|2022-12-12 23:05:00|1804|1803.7|1804.6|1804.3|1804.6|1804.3|1803.6|1803.3|32
1670886600000|2022-12-12 23:10:00|1804.7|1804.4|1804|1803.7|1804.9|1804.6|1803.9|1803.6|38
1670886900000|2022-12-12 23:15:00|1803.9|1803.6|1804.1|1803.8|1804.2|1803.9|1803.8|1803.5|27
1670887200000|2022-12-12 23:20:00|1804.2|1803.9|1804|1803.7|1804.6|1804.3|1803.9|1803.6|47
1670887500000|2022-12-12 23:25:00|1803.9|1803.6|1804.2|1803.9|1804.3|1804|1803.9|1803.6|16
1670887800000|2022-12-12 23:30:00|1804.3|1804|1803.8|1803.5|1804.3|1804|1803.7|1803.4|16
1670888100000|2022-12-12 23:35:00|1803.9|1803.6|1803.9|1803.6|1804|1803.7|1803.7|1803.4|4
1670888400000|2022-12-12 23:40:00|1804|1803.7|1804.4|1804.1|1804.5|1804.2|1803.4|1803.1|32
1670888700000|2022-12-12 23:45:00|1804.3|1804|1805.2|1804.9|1805.5|1805.2|1804|1803.7|141
1670889000000|2022-12-12 23:50:00|1805.7|1805.4|1805.1|1804.8|1806|1805.7|1804.8|1804.5|83
1670889300000|2022-12-12 23:55:00|1805.2|1804.9|1805.2|1804.9|1805.2|1804.9|1804.6|1804.3|33
1670889600000|2022-12-13 00:00:00|1805.3|1805|1805.6|1805.3|1806.5|1806.2|1805.1|1804.8|103
1670889900000|2022-12-13 00:05:00|1805.5|1805.2|1805.3|1805|1806.2|1805.9|1805.2|1804.9|66
1670890200000|2022-12-13 00:10:00|1805.4|1805.1|1805.6|1805.3|1806.4|1806.1|1805.2|1804.9|44
1670890500000|2022-12-13 00:15:00|1805.5|1805.2|1805.3|1805|1806|1805.7|1805.1|1804.8|55
1670890800000|2022-12-13 00:20:00|1805.2|1804.9|1805.8|1805.5|1806|1805.7|1805.2|1804.9|44
1670891100000|2022-12-13 00:25:00|1805.7|1805.4|1805.9|1805.6|1805.9|1805.6|1805.3|1805|41
1670891400000|2022-12-13 00:30:00|1806|1805.7|1805.7|1805.4|1806|1805.7|1805.2|1804.9|51
1670891700000|2022-12-13 00:35:00|1805.8|1805.5|1805.7|1805.4|1806|1805.7|1805.2|1804.9|31
1670892000000|2022-12-13 00:40:00|1805.8|1805.5|1806|1805.7|1806|1805.7|1805.5|1805.2|35
1670892300000|2022-12-13 00:45:00|1805.9|1805.6|1805.1|1804.8|1805.9|1805.6|1804.9|1804.6|44
1670892600000|2022-12-13 00:50:00|1805|1804.7|1805.3|1805|1805.6|1805.3|1804.6|1804.3|81
1670892900000|2022-12-13 00:55:00|1805.4|1805.1|1805.5|1805.2|1805.8|1805.5|1805.2|1804.9|89
1670893200000|2022-12-13 01:00:00|1805.6|1805.3|1805|1804.7|1805.6|1805.3|1804.6|1804.3|93
1670893500000|2022-12-13 01:05:00|1804.9|1804.6|1804.9|1804.6|1805.1|1804.8|1804.5|1804.2|48
1670893800000|2022-12-13 01:10:00|1804.8|1804.5|1805|1804.7|1805.1|1804.8|1804.5|1804.2|37
1670894100000|2022-12-13 01:15:00|1805.1|1804.8|1804.7|1804.4|1805.1|1804.8|1804.5|1804.2|26
1670894400000|2022-12-13 01:20:00|1804.8|1804.5|1804.5|1804.2|1804.9|1804.6|1804.3|1804|61
1670894700000|2022-12-13 01:25:00|1804.6|1804.3|1804.3|1804|1804.6|1804.3|1804.1|1803.8|17
1670895000000|2022-12-13 01:30:00|1804.2|1803.9|1803.9|1803.6|1804.6|1804.3|1803.4|1803.1|33
1670895300000|2022-12-13 01:35:00|1804|1803.7|1804.4|1804.1|1804.9|1804.6|1803.7|1803.4|29
1670895600000|2022-12-13 01:40:00|1804.3|1804|1804.4|1804.1|1804.8|1804.5|1804.1|1803.8|12
1670895900000|2022-12-13 01:45:00|1804.5|1804.2|1804.7|1804.4|1804.9|1804.6|1804.3|1804|14
1670896200000|2022-12-13 01:50:00|1804.8|1804.5|1804.3|1804|1804.8|1804.5|1804.1|1803.8|44
1670896500000|2022-12-13 01:55:00|1804.2|1803.9|1803.6|1803.3|1804.5|1804.2|1803.3|1803|27
1670896800000|2022-12-13 02:00:00|1803.5|1803.2|1804.2|1803.9|1804.5|1804.2|1803.3|1803|19
1670897100000|2022-12-13 02:05:00|1804.1|1803.8|1804.2|1803.9|1804.5|1804.2|1804|1803.7|11
1670897400000|2022-12-13 02:10:00|1804.3|1804|1804.2|1803.9|1804.5|1804.2|1803.7|1803.4|15
1670897700000|2022-12-13 02:15:00|1804.3|1804|1803.8|1803.5|1804.4|1804.1|1803.7|1803.4|85
1670898000000|2022-12-13 02:20:00|1803.9|1803.6|1803.5|1803.2|1804.2|1803.9|1803.4|1803.1|92
1670898300000|2022-12-13 02:25:00|1803.6|1803.3|1803.3|1803|1803.7|1803.4|1803.1|1802.8|116
1670898600000|2022-12-13 02:30:00|1803.2|1802.9|1803.4|1803.1|1803.6|1803.3|1803.2|1802.9|86
1670898900000|2022-12-13 02:35:00|1803.5|1803.2|1804.3|1804|1804.5|1804.2|1803.2|1802.9|38
1670899200000|2022-12-13 02:40:00|1804.5|1804.2|1804.9|1804.6|1805|1804.7|1804.2|1803.9|21
1670899500000|2022-12-13 02:45:00|1805|1804.7|1804.3|1804|1805.1|1804.8|1804.3|1804|27
1670899800000|2022-12-13 02:50:00|1804.2|1803.9|1804.1|1803.8|1804.3|1804|1803.9|1803.6|14
1670900100000|2022-12-13 02:55:00|1804|1803.7|1803.7|1803.4|1804.1|1803.8|1803.6|1803.3|17
1670900400000|2022-12-13 03:00:00|1804|1803.7|1803.6|1803.3|1804.1|1803.8|1803.5|1803.2|12
1670900700000|2022-12-13 03:05:00|1803.5|1803.2|1803.1|1802.8|1803.8|1803.5|1802.7|1802.4|42
1670901000000|2022-12-13 03:10:00|1803.2|1802.9|1802.7|1802.4|1804.3|1804|1802.3|1802|1965
1670901300000|2022-12-13 03:15:00|1802.8|1802.5|1802.5|1802.2|1803|1802.7|1802.3|1802|32
1670901600000|2022-12-13 03:20:00|1802.6|1802.3|1802.5|1802.2|1802.7|1802.4|1802.1|1801.8|19
1670901900000|2022-12-13 03:25:00|1802.6|1802.3|1802.6|1802.3|1802.8|1802.5|1802.4|1802.1|14
1670902200000|2022-12-13 03:30:00|1802.4|1802.1|1802.4|1802.1|1802.7|1802.4|1801.8|1801.5|25
1670902500000|2022-12-13 03:35:00|1802.5|1802.2|1803.1|1802.8|1803.3|1803|1802.3|1802|125
1670902800000|2022-12-13 03:40:00|1803.2|1802.9|1803|1802.7|1803.3|1803|1803|1802.7|15
1670903100000|2022-12-13 03:45:00|1802.9|1802.6|1802.7|1802.4|1803.1|1802.8|1802.7|1802.4|18
1670903400000|2022-12-13 03:50:00|1802.8|1802.5|1802.4|1802.1|1803.1|1802.8|1802.4|1802.1|24
1670903700000|2022-12-13 03:55:00|1802.5|1802.2|1802.1|1801.8|1802.6|1802.3|1802|1801.7|52
1670904000000|2022-12-13 04:00:00|1801.9|1801.6|1802|1801.7|1802.4|1802.1|1801.9|1801.6|48
1670904300000|2022-12-13 04:05:00|1801.9|1801.6|1802.1|1801.8|1802.4|1802.1|1801.7|1801.4|25
1670904600000|2022-12-13 04:10:00|1802|1801.7|1802.1|1801.8|1802.3|1802|1802|1801.7|28
1670904900000|2022-12-13 04:15:00|1802.2|1801.9|1802.1|1801.8|1802.3|1802|1802|1801.7|12
1670905200000|2022-12-13 04:20:00|1802|1801.7|1801.8|1801.5|1802.2|1801.9|1801.7|1801.4|14
1670905500000|2022-12-13 04:25:00|1801.7|1801.4|1801.8|1801.5|1801.9|1801.6|1801.5|1801.2|23
1670905800000|2022-12-13 04:30:00|1801.9|1801.6|1802.5|1802.2|1802.5|1802.2|1801.6|1801.3|17
1670906100000|2022-12-13 04:35:00|1802.8|1802.5|1802.2|1801.9|1802.9|1802.6|1802.2|1801.9|57
1670906400000|2022-12-13 04:40:00|1802.3|1802|1802.7|1802.4|1802.8|1802.5|1802.3|1802|13
1670906700000|2022-12-13 04:45:00|1802.6|1802.3|1803.2|1802.9|1803.3|1803|1802.6|1802.3|23
1670907000000|2022-12-13 04:50:00|1803.1|1802.8|1803.5|1803.2|1803.6|1803.3|1803.1|1802.8|16
1670907300000|2022-12-13 04:55:00|1803.4|1803.1|1803.7|1803.4|1803.9|1803.6|1803.3|1803|78
1670907600000|2022-12-13 05:00:00|1803.8|1803.5|1804.1|1803.8|1804.1|1803.8|1803.6|1803.3|27
1670907900000|2022-12-13 05:05:00|1804.2|1803.9|1803.5|1803.2|1804.3|1804|1803.4|1803.1|24
1670908200000|2022-12-13 05:10:00|1803.4|1803.1|1803.6|1803.3|1803.7|1803.4|1803.2|1802.9|8
1670908500000|2022-12-13 05:15:00|1803.5|1803.2|1803.6|1803.3|1803.9|1803.6|1803.4|1803.1|6
1670908800000|2022-12-13 05:20:00|1803.7|1803.4|1803.5|1803.2|1803.7|1803.4|1803.2|1802.9|14
1670909100000|2022-12-13 05:25:00|1803.6|1803.3|1804.4|1804.1|1804.5|1804.2|1803.3|1803|17
1670909400000|2022-12-13 05:30:00|1804.5|1804.2|1804.3|1804|1805.5|1805.2|1804|1803.7|76
1670909700000|2022-12-13 05:35:00|1804.2|1803.9|1804.9|1804.6|1805.3|1805|1804.2|1803.9|8
1670910000000|2022-12-13 05:40:00|1804.8|1804.5|1805|1804.7|1805.1|1804.8|1804.7|1804.4|18
1670910300000|2022-12-13 05:45:00|1805.1|1804.8|1805.4|1805.1|1805.4|1805.1|1804.8|1804.5|16
1670910600000|2022-12-13 05:50:00|1805.3|1805|1807.3|1807|1807.7|1807.4|1805.3|1805|199
1670910900000|2022-12-13 05:55:00|1807.2|1806.9|1807.2|1806.9|1807.5|1807.2|1806.4|1806.1|62
1670911200000|2022-12-13 06:00:00|1807.1|1806.8|1807.3|1807|1807.5|1807.2|1806.8|1806.5|46
1670911500000|2022-12-13 06:05:00|1807.2|1806.9|1806.4|1806.1|1807.2|1806.9|1806.2|1805.9|67
1670911800000|2022-12-13 06:10:00|1806.5|1806.2|1806.3|1806|1806.7|1806.4|1806.1|1805.8|31
1670912100000|2022-12-13 06:15:00|1806.2|1805.9|1806.3|1806|1806.4|1806.1|1805.9|1805.6|23
1670912400000|2022-12-13 06:20:00|1806.2|1805.9|1806.1|1805.8|1806.2|1805.9|1805.6|1805.3|6
1670912700000|2022-12-13 06:25:00|1806|1805.7|1806.4|1806.1|1806.9|1806.6|1805.9|1805.6|37
1670913000000|2022-12-13 06:30:00|1806.3|1806|1806.3|1806|1806.5|1806.2|1806|1805.7|36
1670913300000|2022-12-13 06:35:00|1806.4|1806.1|1806.1|1805.8|1806.5|1806.2|1806|1805.7|46
1670913600000|2022-12-13 06:40:00|1806.2|1805.9|1806.2|1805.9|1806.2|1805.9|1805.9|1805.6|13
1670913900000|2022-12-13 06:45:00|1806.1|1805.8|1805.1|1804.8|1806.1|1805.8|1804.9|1804.6|26
1670914200000|2022-12-13 06:50:00|1805|1804.7|1804.9|1804.6|1805.2|1804.9|1804.7|1804.4|24
1670914500000|2022-12-13 06:55:00|1805|1804.7|1805.9|1805.6|1806.2|1805.9|1805|1804.7|43
1670914800000|2022-12-13 07:00:00|1806|1805.7|1807|1806.7|1807|1806.7|1805.5|1805.2|58
1670915100000|2022-12-13 07:05:00|1807.1|1806.8|1808.5|1808.2|1808.5|1808.2|1807.1|1806.8|86
1670915400000|2022-12-13 07:10:00|1808.4|1808.1|1807.9|1807.6|1808.6|1808.3|1807.4|1807.1|42
1670915700000|2022-12-13 07:15:00|1807.8|1807.5|1806.9|1806.6|1807.8|1807.5|1806.4|1806.1|25
1670916000000|2022-12-13 07:20:00|1807|1806.7|1806.5|1806.2|1807|1806.7|1806.3|1806|19
1670916300000|2022-12-13 07:25:00|1806.4|1806.1|1807|1806.7|1807.3|1807|1806.3|1806|19
1670916600000|2022-12-13 07:30:00|1807.1|1806.8|1807.1|1806.8|1807.3|1807|1806.7|1806.4|38
1670916900000|2022-12-13 07:35:00|1807|1806.7|1807.2|1806.9|1807.4|1807.1|1806.7|1806.4|39
1670917200000|2022-12-13 07:40:00|1807.3|1807|1808.2|1807.9|1808.3|1808|1807.2|1806.9|72
1670917500000|2022-12-13 07:45:00|1808.1|1807.8|1807.4|1807.1|1808.2|1807.9|1807.3|1807|56
1670917800000|2022-12-13 07:50:00|1807.5|1807.2|1806.8|1806.5|1807.5|1807.2|1806.6|1806.3|40
1670918100000|2022-12-13 07:55:00|1806.7|1806.4|1806.5|1806.2|1807.1|1806.8|1806.4|1806.1|39
1670918400000|2022-12-13 08:00:00|1806.6|1806.3|1807.3|1807|1809|1808.7|1806.3|1806|272
1670918700000|2022-12-13 08:05:00|1807.2|1806.9|1805.2|1804.9|1807.3|1807|1804.8|1804.5|228
1670919000000|2022-12-13 08:10:00|1805|1804.7|1805.3|1805|1805.7|1805.4|1804.4|1804.1|162
1670919300000|2022-12-13 08:15:00|1805.2|1804.9|1805.8|1805.5|1806.1|1805.8|1804.9|1804.6|95
1670919600000|2022-12-13 08:20:00|1805.9|1805.6|1805.5|1805.2|1805.9|1805.6|1804.9|1804.6|104
1670919900000|2022-12-13 08:25:00|1805.4|1805.1|1805.3|1805|1805.9|1805.6|1804.6|1804.3|115
1670920200000|2022-12-13 08:30:00|1805.2|1804.9|1804.3|1804|1805.4|1805.1|1804.2|1803.9|133
1670920500000|2022-12-13 08:35:00|1804.2|1803.9|1804.2|1803.9|1804.4|1804.1|1803.6|1803.3|126
1670920800000|2022-12-13 08:40:00|1804.1|1803.8|1805.1|1804.8|1805.8|1805.5|1804.1|1803.8|74
1670921100000|2022-12-13 08:45:00|1805|1804.7|1804.3|1804|1805.2|1804.9|1804|1803.7|101
1670921400000|2022-12-13 08:50:00|1804.2|1803.9|1803.3|1803|1804.6|1804.3|1803.3|1803|64
1670921700000|2022-12-13 08:55:00|1803.2|1802.9|1805.1|1804.8|1805.2|1804.9|1803|1802.7|380
1670922000000|2022-12-13 09:00:00|1805.2|1804.9|1805.3|1805|1805.9|1805.6|1805|1804.7|391
1670922300000|2022-12-13 09:05:00|1805.2|1804.9|1806.9|1806.6|1807.3|1807|1805.2|1804.9|193
1670922600000|2022-12-13 09:10:00|1806.8|1806.5|1805.9|1805.6|1807.3|1807|1805.5|1805.2|110
1670922900000|2022-12-13 09:15:00|1805.8|1805.5|1806.2|1805.9|1806.7|1806.4|1805.6|1805.3|556
1670923200000|2022-12-13 09:20:00|1806.1|1805.8|1806|1805.7|1806.5|1806.2|1805.4|1805.1|400
1670923500000|2022-12-13 09:25:00|1805.9|1805.6|1807.3|1807|1807.6|1807.3|1805.8|1805.5|169
1670923800000|2022-12-13 09:30:00|1807.4|1807.1|1809.3|1809|1809.4|1809.1|1807.2|1806.9|598
1670924100000|2022-12-13 09:35:00|1809.2|1808.9|1810|1809.7|1810.1|1809.8|1808.4|1808.1|363
1670924400000|2022-12-13 09:40:00|1809.9|1809.6|1806|1805.7|1810.1|1809.8|1805.8|1805.5|392
1670924700000|2022-12-13 09:45:00|1805.9|1805.6|1805.9|1805.6|1806.1|1805.8|1805.4|1805.1|150
1670925000000|2022-12-13 09:50:00|1806|1805.7|1806.3|1806|1806.4|1806.1|1805.7|1805.4|170
1670925300000|2022-12-13 09:55:00|1806.4|1806.1|1806.7|1806.4|1807.2|1806.9|1805.8|1805.5|168
1670925600000|2022-12-13 10:00:00|1806.5|1806.2|1804.7|1804.4|1806.5|1806.2|1804.4|1804.1|186
1670925900000|2022-12-13 10:05:00|1804.8|1804.5|1806|1805.7|1806.3|1806|1804.7|1804.4|135
1670926200000|2022-12-13 10:10:00|1805.9|1805.6|1805.3|1805|1806|1805.7|1804.6|1804.3|143
1670926500000|2022-12-13 10:15:00|1805.4|1805.1|1806.2|1805.9|1806.6|1806.3|1805.2|1804.9|110
1670926800000|2022-12-13 10:20:00|1806.1|1805.8|1807.4|1807.1|1807.5|1807.2|1806.1|1805.8|154
1670927100000|2022-12-13 10:25:00|1807.3|1807|1808.2|1807.9|1809.1|1808.8|1807|1806.7|213
1670927400000|2022-12-13 10:30:00|1808.3|1808|1809.8|1809.5|1810|1809.7|1807.8|1807.5|187
1670927700000|2022-12-13 10:35:00|1809.9|1809.6|1809.4|1809.1|1810.2|1809.9|1808.7|1808.4|273
1670928000000|2022-12-13 10:40:00|1809.3|1809|1810|1809.7|1811.1|1810.8|1809.3|1809|186
1670928300000|2022-12-13 10:45:00|1810.1|1809.8|1809.2|1808.9|1810.1|1809.8|1809.2|1808.9|114
1670928600000|2022-12-13 10:50:00|1809.3|1809|1810.8|1810.5|1811|1810.7|1809.2|1808.9|99
1670928900000|2022-12-13 10:55:00|1810.7|1810.4|1810.8|1810.5|1811.6|1811.3|1810.4|1810.1|263
1670929200000|2022-12-13 11:00:00|1811.1|1810.8|1811.2|1810.9|1811.7|1811.4|1810.9|1810.6|129
1670929500000|2022-12-13 11:05:00|1811.1|1810.8|1811.3|1811|1811.4|1811.1|1810.1|1809.8|343
1670929800000|2022-12-13 11:10:00|1811.2|1810.9|1811.3|1811|1812.5|1812.2|1810.8|1810.5|158
1670930100000|2022-12-13 11:15:00|1811.4|1811.1|1811|1810.7|1811.9|1811.6|1810.8|1810.5|261
1670930400000|2022-12-13 11:20:00|1811.2|1810.9|1813|1812.7|1813.3|1813|1811.1|1810.8|188
1670930700000|2022-12-13 11:25:00|1813.1|1812.8|1813.4|1813.1|1813.7|1813.4|1812.5|1812.2|239
1670931000000|2022-12-13 11:30:00|1813.5|1813.2|1812.8|1812.5|1813.9|1813.6|1812.5|1812.2|625
1670931300000|2022-12-13 11:35:00|1812.7|1812.4|1813.6|1813.3|1814.1|1813.8|1812.6|1812.3|275
1670931600000|2022-12-13 11:40:00|1813.7|1813.4|1813.6|1813.3|1814.3|1814|1813.3|1813|162
1670931900000|2022-12-13 11:45:00|1813.5|1813.2|1813.4|1813.1|1813.9|1813.6|1812.8|1812.5|218
1670932200000|2022-12-13 11:50:00|1813.5|1813.2|1814.4|1814.1|1815.3|1815|1813.2|1812.9|310
1670932500000|2022-12-13 11:55:00|1814.3|1814|1813.8|1813.5|1815.1|1814.8|1813.5|1813.2|223
1670932800000|2022-12-13 12:00:00|1813.7|1813.4|1812.2|1811.9|1813.7|1813.4|1812.1|1811.8|349
1670933100000|2022-12-13 12:05:00|1812.3|1812|1812.7|1812.4|1813|1812.7|1812.2|1811.9|354
1670933400000|2022-12-13 12:10:00|1812.8|1812.5|1812.8|1812.5|1813.1|1812.8|1812.6|1812.3|165
1670933700000|2022-12-13 12:15:00|1812.7|1812.4|1813|1812.7|1813|1812.7|1812.3|1812|200
1670934000000|2022-12-13 12:20:00|1812.9|1812.6|1813.5|1813.2|1813.6|1813.3|1812.3|1812|797
1670934300000|2022-12-13 12:25:00|1813.6|1813.3|1813.4|1813.1|1814.2|1813.9|1813.4|1813.1|464
1670934600000|2022-12-13 12:30:00|1813.3|1813|1814.1|1813.8|1814.7|1814.4|1813.3|1813|1232
1670934900000|2022-12-13 12:35:00|1814|1813.7|1814.9|1814.6|1815.2|1814.9|1814|1813.7|130
1670935200000|2022-12-13 12:40:00|1815|1814.7|1814.4|1814.1|1815|1814.7|1814.2|1813.9|252
1670935500000|2022-12-13 12:45:00|1814.5|1814.2|1815.7|1815.4|1816.2|1815.9|1814|1813.7|437
1670935800000|2022-12-13 12:50:00|1815.6|1815.3|1815.1|1814.8|1815.9|1815.6|1814.7|1814.4|476
1670936100000|2022-12-13 12:55:00|1815|1814.7|1817.2|1816.9|1817.6|1817.3|1814.9|1814.6|687
1670936400000|2022-12-13 13:00:00|1817|1816.7|1815.9|1815.6|1817.2|1816.9|1815.8|1815.5|497
1670936700000|2022-12-13 13:05:00|1815.8|1815.5|1816.4|1816.1|1816.7|1816.4|1815.7|1815.4|559
1670937000000|2022-12-13 13:10:00|1816.3|1816|1816.5|1816.2|1816.7|1816.4|1815.3|1815|888
1670937300000|2022-12-13 13:15:00|1816.6|1816.3|1818.4|1818.1|1818.4|1818.1|1815.6|1815.3|1181
1670937600000|2022-12-13 13:20:00|1818.3|1818|1816.9|1816.6|1818.6|1818.3|1816.3|1816|1012
1670937900000|2022-12-13 13:25:00|1816.8|1816.5|1832.5|1832.2|1835|1834.7|1816.4|1816.1|2822
1670938200000|2022-12-13 13:30:00|1832.6|1832.3|1845.5|1845.2|1876.7|1876.4|1832.6|1832.3|7499
1670938500000|2022-12-13 13:35:00|1845.7|1845.4|1853.4|1853.1|1854.6|1854.3|1843.5|1843.2|4041
1670938800000|2022-12-13 13:40:00|1853.3|1853|1862|1861.7|1863.5|1863.2|1853.1|1852.8|2840
1670939100000|2022-12-13 13:45:00|1861.8|1861.5|1865.4|1865.1|1865.5|1865.2|1860.5|1860.2|2494
1670939400000|2022-12-13 13:50:00|1865.2|1864.9|1862.3|1862|1867.3|1867|1860|1859.7|2270
1670939700000|2022-12-13 13:55:00|1862|1861.7|1867.3|1867|1867.4|1867.1|1861.3|1861|2242
1670940000000|2022-12-13 14:00:00|1867.4|1867.1|1868.2|1867.9|1868.5|1868.2|1864.5|1864.2|1436
1670940300000|2022-12-13 14:05:00|1868.1|1867.8|1866.3|1866|1868.4|1868.1|1864.4|1864.1|1166
1670940600000|2022-12-13 14:10:00|1866.2|1865.9|1871|1870.7|1871.3|1871|1865|1864.7|2634
1670940900000|2022-12-13 14:15:00|1870.9|1870.6|1871.1|1870.8|1872.5|1872.2|1870.3|1870|1338
1670941200000|2022-12-13 14:20:00|1871|1870.7|1869.6|1869.3|1871.6|1871.3|1869.6|1869.3|1007
1670941500000|2022-12-13 14:25:00|1869.2|1868.9|1863|1862.7|1870.2|1869.9|1862.7|1862.4|2053
1670941800000|2022-12-13 14:30:00|1863.3|1863|1853.3|1853|1863.5|1863.2|1852.7|1852.4|13776
1670942100000|2022-12-13 14:35:00|1853.5|1853.2|1852.9|1852.6|1855.8|1855.5|1850.6|1850.3|12838
1670942400000|2022-12-13 14:40:00|1852.7|1852.4|1866.1|1865.8|1866.6|1866.3|1851.8|1851.5|7270
1670942700000|2022-12-13 14:45:00|1866.2|1865.9|1869.2|1868.9|1873.4|1873.1|1864.3|1864|6252
1670943000000|2022-12-13 14:50:00|1869|1868.7|1869.6|1869.3|1872|1871.7|1865.2|1864.9|5956
1670943300000|2022-12-13 14:55:00|1869.7|1869.4|1862.2|1861.9|1870.5|1870.2|1861.7|1861.4|4285
1670943600000|2022-12-13 15:00:00|1862.4|1862.1|1860.7|1860.4|1864.3|1864|1856.8|1856.5|4917
1670943900000|2022-12-13 15:05:00|1860.4|1860.1|1858.5|1858.2|1860.5|1860.2|1854.1|1853.8|4879
1670944200000|2022-12-13 15:10:00|1858.3|1858|1856.5|1856.2|1859.9|1859.6|1853.3|1853|3986
1670944500000|2022-12-13 15:15:00|1856.7|1856.4|1850.1|1849.8|1856.8|1856.5|1848.3|1848|4100
1670944800000|2022-12-13 15:20:00|1850.2|1849.9|1840.3|1840|1850.2|1849.9|1839|1838.7|4451
1670945100000|2022-12-13 15:25:00|1840.4|1840.1|1837.8|1837.5|1842.4|1842.1|1836|1835.7|3840
1670945400000|2022-12-13 15:30:00|1837.7|1837.4|1840.9|1840.6|1841.6|1841.3|1834.2|1833.9|4962
1670945700000|2022-12-13 15:35:00|1841.1|1840.8|1829.5|1829.2|1841.2|1840.9|1829.3|1829|3471
1670946000000|2022-12-13 15:40:00|1829.6|1829.3|1836.4|1836.1|1836.4|1836.1|1829.4|1829.1|3456
1670946300000|2022-12-13 15:45:00|1836.5|1836.2|1831.2|1830.9|1839.2|1838.9|1830.9|1830.6|2903
1670946600000|2022-12-13 15:50:00|1831.3|1831|1831.1|1830.8|1834.2|1833.9|1830|1829.7|2555
1670946900000|2022-12-13 15:55:00|1831|1830.7|1829.3|1829|1832.2|1831.9|1827.4|1827.1|2665
1670947200000|2022-12-13 16:00:00|1829.6|1829.3|1830.3|1830|1833.9|1833.6|1829.1|1828.8|3832
1670947500000|2022-12-13 16:05:00|1830.2|1829.9|1829.9|1829.6|1831.5|1831.2|1826.5|1826.2|3126
1670947800000|2022-12-13 16:10:00|1829.8|1829.5|1834.7|1834.4|1834.8|1834.5|1829.2|1828.9|1951
1670948100000|2022-12-13 16:15:00|1834.4|1834.1|1831.6|1831.3|1835.2|1834.9|1831.3|1831|4631
1670948400000|2022-12-13 16:20:00|1831.5|1831.2|1828|1827.7|1832.3|1832|1827|1826.7|2817
1670948700000|2022-12-13 16:25:00|1828.3|1828|1830.4|1830.1|1831.2|1830.9|1827|1826.7|1455
1670949000000|2022-12-13 16:30:00|1830.7|1830.4|1834.2|1833.9|1835.2|1834.9|1830.3|1830|2138
1670949300000|2022-12-13 16:35:00|1834.1|1833.8|1831|1830.7|1835|1834.7|1830|1829.7|1755
1670949600000|2022-12-13 16:40:00|1830.8|1830.5|1829.5|1829.2|1831.6|1831.3|1828.3|1828|2675
1670949900000|2022-12-13 16:45:00|1829.4|1829.1|1821.4|1821.1|1829.9|1829.6|1819.9|1819.6|3848
1670950200000|2022-12-13 16:50:00|1821.6|1821.3|1819.7|1819.4|1822.6|1822.3|1817.4|1817.1|2365
1670950500000|2022-12-13 16:55:00|1819.6|1819.3|1821.2|1820.9|1821.4|1821.1|1816.6|1816.3|2128
1670950800000|2022-12-13 17:00:00|1821.3|1821|1821|1820.7|1822.6|1822.3|1820.1|1819.8|3856
1670951100000|2022-12-13 17:05:00|1820.9|1820.6|1820.4|1820.1|1824.2|1823.9|1820.2|1819.9|1621
1670951400000|2022-12-13 17:10:00|1820.3|1820|1817.2|1816.9|1820.5|1820.2|1814.9|1814.6|2436
1670951700000|2022-12-13 17:15:00|1816.9|1816.6|1809.4|1809.1|1817.1|1816.8|1809.2|1808.9|3411
1670952000000|2022-12-13 17:20:00|1809.3|1809|1812.3|1812|1816.1|1815.8|1809.3|1809|2081
1670952300000|2022-12-13 17:25:00|1812.4|1812.1|1814.1|1813.8|1816.2|1815.9|1811.9|1811.6|3343
1670952600000|2022-12-13 17:30:00|1813.9|1813.6|1812.2|1811.9|1814.9|1814.6|1810.3|1810|2857
1670952900000|2022-12-13 17:35:00|1812.3|1812|1812.7|1812.4|1813.4|1813.1|1810.8|1810.5|2871
1670953200000|2022-12-13 17:40:00|1812.8|1812.5|1812.1|1811.8|1813.8|1813.5|1808.8|1808.5|2731
1670953500000|2022-12-13 17:45:00|1812|1811.7|1806.7|1806.4|1814.5|1814.2|1806.6|1806.3|3897
1670953800000|2022-12-13 17:50:00|1806.5|1806.2|1807.7|1807.4|1810.4|1810.1|1806.3|1806|2824
1670954100000|2022-12-13 17:55:00|1807.6|1807.3|1810.9|1810.6|1811.6|1811.3|1807|1806.7|2706
1670954400000|2022-12-13 18:00:00|1811|1810.7|1814.5|1814.2|1815.4|1815.1|1810.5|1810.2|4025
1670954700000|2022-12-13 18:05:00|1814.7|1814.4|1813.8|1813.5|1816.4|1816.1|1813.2|1812.9|1678
1670955000000|2022-12-13 18:10:00|1813.7|1813.4|1816.5|1816.2|1816.7|1816.4|1813.6|1813.3|1924
1670955300000|2022-12-13 18:15:00|1816.9|1816.6|1819.5|1819.2|1821.5|1821.2|1816.1|1815.8|2767
1670955600000|2022-12-13 18:20:00|1819.6|1819.3|1823|1822.7|1823.2|1822.9|1819.2|1818.9|2485
1670955900000|2022-12-13 18:25:00|1822.9|1822.6|1822.5|1822.2|1823.5|1823.2|1820.6|1820.3|3024
1670956200000|2022-12-13 18:30:00|1822.4|1822.1|1820.9|1820.6|1824.7|1824.4|1820.9|1820.6|3075
1670956500000|2022-12-13 18:35:00|1821|1820.7|1821.9|1821.6|1823|1822.7|1820.5|1820.2|1848
1670956800000|2022-12-13 18:40:00|1821.6|1821.3|1823.3|1823|1823.7|1823.4|1820.4|1820.1|1631
1670957100000|2022-12-13 18:45:00|1823.1|1822.8|1820.2|1819.9|1823.7|1823.4|1819.1|1818.8|3604
1670957400000|2022-12-13 18:50:00|1820.3|1820|1816.5|1816.2|1821.5|1821.2|1815.9|1815.6|2679
1670957700000|2022-12-13 18:55:00|1816.4|1816.1|1821.4|1821.1|1821.6|1821.3|1816.2|1815.9|3192
1670958000000|2022-12-13 19:00:00|1821.2|1820.9|1825.2|1824.9|1825.5|1825.2|1820.6|1820.3|2187
1670958300000|2022-12-13 19:05:00|1825|1824.7|1820.2|1819.9|1825.5|1825.2|1819.9|1819.6|1807
1670958600000|2022-12-13 19:10:00|1820.3|1820|1820.4|1820.1|1821.6|1821.3|1818.7|1818.4|3144
1670958900000|2022-12-13 19:15:00|1820.3|1820|1819|1818.7|1821.3|1821|1818.1|1817.8|3345
1670959200000|2022-12-13 19:20:00|1818.9|1818.6|1820|1819.7|1820.5|1820.2|1817.5|1817.2|2617
1670959500000|2022-12-13 19:25:00|1819.8|1819.5|1820.8|1820.5|1821.1|1820.8|1819.1|1818.8|2975
1670959800000|2022-12-13 19:30:00|1820.9|1820.6|1820.9|1820.6|1821.8|1821.5|1818.8|1818.5|1880
1670960100000|2022-12-13 19:35:00|1821|1820.7|1823.4|1823.1|1823.6|1823.3|1820.6|1820.3|1598
1670960400000|2022-12-13 19:40:00|1823.6|1823.3|1827.5|1827.2|1827.9|1827.6|1822.4|1822.1|2446
1670960700000|2022-12-13 19:45:00|1827.4|1827.1|1825.1|1824.8|1827.7|1827.4|1825.1|1824.8|2124
1670961000000|2022-12-13 19:50:00|1825|1824.7|1817.5|1817.2|1825.2|1824.9|1817.3|1817|3987
1670961300000|2022-12-13 19:55:00|1817.6|1817.3|1817.9|1817.6|1818.4|1818.1|1815.7|1815.4|2418
1670961600000|2022-12-13 20:00:00|1817.7|1817.4|1811.1|1810.8|1817.8|1817.5|1810.4|1810.1|2529
1670961900000|2022-12-13 20:05:00|1811|1810.7|1813.5|1813.2|1813.9|1813.6|1810.1|1809.8|2546
1670962200000|2022-12-13 20:10:00|1813.4|1813.1|1812.4|1812.1|1814.3|1814|1811.8|1811.5|1913
1670962500000|2022-12-13 20:15:00|1812.5|1812.2|1816.6|1816.3|1817.9|1817.6|1812|1811.7|2026
1670962800000|2022-12-13 20:20:00|1816.4|1816.1|1818.6|1818.3|1819.2|1818.9|1815.4|1815.1|2155
1670963100000|2022-12-13 20:25:00|1818.7|1818.4|1819.4|1819.1|1820.2|1819.9|1816.8|1816.5|3693
1670963400000|2022-12-13 20:30:00|1819.3|1819|1821.5|1821.2|1823.3|1823|1819.3|1819|2525
1670963700000|2022-12-13 20:35:00|1821.4|1821.1|1818|1817.7|1821.8|1821.5|1817.2|1816.9|2511
1670964000000|2022-12-13 20:40:00|1818.1|1817.8|1820.3|1820|1820.5|1820.2|1816.6|1816.3|3449
1670964300000|2022-12-13 20:45:00|1820.4|1820.1|1819.7|1819.4|1822.2|1821.9|1819.6|1819.3|3250
1670964600000|2022-12-13 20:50:00|1819.8|1819.5|1822.5|1822.2|1824.1|1823.8|1819.8|1819.5|3078
1670964900000|2022-12-13 20:55:00|1822.3|1822|1819.6|1819.3|1822.3|1822|1817.5|1817.2|11055
1670965200000|2022-12-13 21:00:00|1818.9|1818.6|1817.2|1816.9|1819|1818.7|1817.1|1816.8|2951
1670965500000|2022-12-13 21:05:00|1817.3|1817|1819.9|1819.6|1820.2|1819.9|1817.3|1817|1034
1670965800000|2022-12-13 21:10:00|1820|1819.7|1818.2|1817.9|1820|1819.7|1818|1817.7|662
1670966100000|2022-12-13 21:15:00|1818.4|1818.1|1818.5|1818.2|1819.7|1819.4|1818.4|1818.1|188
1670966400000|2022-12-13 21:20:00|1818.6|1818.3|1817.9|1817.6|1818.7|1818.4|1817.6|1817.3|110
1670966700000|2022-12-13 21:25:00|1818|1817.7|1817.7|1817.4|1818.2|1817.9|1816.8|1816.5|192
1670967000000|2022-12-13 21:30:00|1817.5|1817.2|1817.5|1817.2|1818.1|1817.8|1817.1|1816.8|288
1670967300000|2022-12-13 21:35:00|1817.6|1817.3|1818.4|1818.1|1818.4|1818.1|1817.3|1817|348
1670967600000|2022-12-13 21:40:00|1818.3|1818|1819.1|1818.8|1819.4|1819.1|1818.1|1817.8|208
1670967900000|2022-12-13 21:45:00|1819|1818.7|1819|1818.7|1819.2|1818.9|1818.5|1818.2|245
1670968200000|2022-12-13 21:50:00|1818.6|1818.3|1818.6|1818.3|1818.9|1818.6|1818.3|1818|310
1670968500000|2022-12-13 21:55:00|1818.5|1818.2|1818.6|1817.8|1818.9|1818.6|1818.1|1817.7|216
1670968800000|2022-12-13 22:00:00|1818.7|1817.9|1818.8|1818|1818.8|1818|1818.6|1817.8|0
1670969100000|2022-12-13 22:05:00|1818.7|1817.9|1818.7|1817.9|1818.7|1817.9|1818.7|1817.9|0
1670969400000|2022-12-13 22:10:00|1818.8|1818|1818.7|1817.9|1818.8|1818|1818.7|1817.9|0
1670970000000|2022-12-13 22:20:00|1818.4|1817.6|1818.5|1817.7|1818.5|1817.7|1818.4|1817.6|0
1670970300000|2022-12-13 22:25:00|1818.6|1817.8|1818.6|1817.8|1818.7|1817.9|1818.4|1817.6|0
1670970600000|2022-12-13 22:30:00|1818.7|1817.9|1818.4|1817.6|1818.7|1817.9|1818.4|1817.6|0
1670970900000|2022-12-13 22:35:00|1818.5|1817.7|1818.5|1817.7|1818.5|1817.7|1818.4|1817.6|0
1670971200000|2022-12-13 22:40:00|1818.6|1817.8|1818.6|1817.8|1818.6|1817.8|1818.5|1817.7|0
1670971500000|2022-12-13 22:45:00|1818.4|1817.6|1818.5|1817.7|1818.5|1817.7|1818.4|1817.6|0
1670971800000|2022-12-13 22:50:00|1818.6|1817.8|1818.6|1817.8|1818.7|1817.9|1818.5|1817.7|0
1670972100000|2022-12-13 22:55:00|1818.5|1817.7|1818.6|1817.8|1818.6|1817.8|1818.5|1817.7|0
1670972400000|2022-12-13 23:00:00|1819|1818.2|1819.9|1819.6|1820.4|1820.1|1818.5|1817.7|126
1670972700000|2022-12-13 23:05:00|1820.1|1819.8|1820.7|1820.4|1820.9|1820.6|1820.1|1819.8|42
1670973000000|2022-12-13 23:10:00|1820.8|1820.5|1819.3|1819|1821.2|1820.9|1819.2|1818.9|104
1670973300000|2022-12-13 23:15:00|1819.2|1818.9|1819|1818.7|1819.8|1819.5|1818.9|1818.6|38
1670973600000|2022-12-13 23:20:00|1819.1|1818.8|1818.9|1818.6|1819.4|1819.1|1818.4|1818.1|35
1670973900000|2022-12-13 23:25:00|1819|1818.7|1818.8|1818.5|1819.8|1819.5|1818.7|1818.4|37
1670974200000|2022-12-13 23:30:00|1819.1|1818.8|1819.7|1819.4|1820|1819.7|1818.9|1818.6|70
1670974500000|2022-12-13 23:35:00|1819.6|1819.3|1819|1818.7|1819.9|1819.6|1819|1818.7|16
1670974800000|2022-12-13 23:40:00|1818.9|1818.6|1819.1|1818.8|1819.2|1818.9|1818.5|1818.2|25
1670975100000|2022-12-13 23:45:00|1819|1818.7|1818.5|1818.2|1819.5|1819.2|1818.2|1817.9|60
1670975400000|2022-12-13 23:50:00|1818.4|1818.1|1819.2|1818.9|1819.5|1819.2|1818.4|1818.1|11
1670975700000|2022-12-13 23:55:00|1819.3|1819|1818.5|1818.2|1819.3|1819|1818.3|1818|40
1670976000000|2022-12-14 00:00:00|1818.4|1818.1|1818.7|1818.4|1819.5|1819.2|1817.7|1817.4|51
1670976300000|2022-12-14 00:05:00|1818.8|1818.5|1818.7|1818.4|1819|1818.7|1818.3|1818|24
1670976600000|2022-12-14 00:10:00|1818.8|1818.5|1819.5|1819.2|1819.8|1819.5|1818.6|1818.3|41
1670976900000|2022-12-14 00:15:00|1819.4|1819.1|1819.5|1819.2|1819.6|1819.3|1818.9|1818.6|35
1670977200000|2022-12-14 00:20:00|1819.4|1819.1|1818.4|1818.1|1819.5|1819.2|1818.3|1818|43
1670977500000|2022-12-14 00:25:00|1818.3|1818|1817.3|1817|1818.4|1818.1|1816.6|1816.3|92
1670977800000|2022-12-14 00:30:00|1817.2|1816.9|1817.8|1817.5|1818.2|1817.9|1817.1|1816.8|50
1670978100000|2022-12-14 00:35:00|1817.9|1817.6|1818.6|1818.3|1818.8|1818.5|1817.9|1817.6|31
1670978400000|2022-12-14 00:40:00|1818.5|1818.2|1820.9|1820.6|1821|1820.7|1818.1|1817.8|138
1670978700000|2022-12-14 00:45:00|1821|1820.7|1820.8|1820.5|1821.4|1821.1|1820|1819.7|102
1670979000000|2022-12-14 00:50:00|1820.9|1820.6|1821.6|1821.3|1821.8|1821.5|1820.7|1820.4|65
1670979300000|2022-12-14 00:55:00|1821.7|1821.4|1822.2|1821.9|1822.6|1822.3|1821.4|1821.1|39
1670979600000|2022-12-14 01:00:00|1822.1|1821.8|1822|1821.7|1823|1822.7|1821.8|1821.5|52
1670979900000|2022-12-14 01:05:00|1822.1|1821.8|1822.3|1822|1822.6|1822.3|1821.5|1821.2|27
1670980200000|2022-12-14 01:10:00|1822.4|1822.1|1823.1|1822.8|1823.1|1822.8|1822.2|1821.9|32
1670980500000|2022-12-14 01:15:00|1823|1822.7|1822.6|1822.3|1823.3|1823|1822.4|1822.1|37
1670980800000|2022-12-14 01:20:00|1822.7|1822.4|1823.1|1822.8|1823.3|1823|1822.4|1822.1|21
1670981100000|2022-12-14 01:25:00|1823.3|1823|1823|1822.7|1823.4|1823.1|1822.6|1822.3|74
1670981400000|2022-12-14 01:30:00|1823.1|1822.8|1823.3|1823|1823.7|1823.4|1822.8|1822.5|60
1670981700000|2022-12-14 01:35:00|1823.4|1823.1|1823.7|1823.4|1823.9|1823.6|1823.4|1823.1|65
1670982000000|2022-12-14 01:40:00|1823.8|1823.5|1823.3|1823|1823.9|1823.6|1823.1|1822.8|40
1670982300000|2022-12-14 01:45:00|1823.4|1823.1|1824|1823.7|1824.1|1823.8|1823.4|1823.1|41
1670982600000|2022-12-14 01:50:00|1824.1|1823.8|1824.3|1824|1824.4|1824.1|1823.9|1823.6|31
1670982900000|2022-12-14 01:55:00|1824.2|1823.9|1824.1|1823.8|1824.7|1824.4|1824|1823.7|27
1670983200000|2022-12-14 02:00:00|1824.2|1823.9|1824.1|1823.8|1824.5|1824.2|1823.8|1823.5|27
1670983500000|2022-12-14 02:05:00|1824.2|1823.9|1823.8|1823.5|1824.9|1824.6|1823.8|1823.5|48
1670983800000|2022-12-14 02:10:00|1823.9|1823.6|1823.3|1823|1824|1823.7|1823.3|1823|28
1670984100000|2022-12-14 02:15:00|1823.2|1822.9|1822.3|1822|1823.5|1823.2|1822.2|1821.9|36
1670984400000|2022-12-14 02:20:00|1822.4|1822.1|1823|1822.7|1823|1822.7|1822.3|1822|25
1670984700000|2022-12-14 02:25:00|1822.9|1822.6|1822.7|1822.4|1823.1|1822.8|1822.6|1822.3|14
1670985000000|2022-12-14 02:30:00|1822.8|1822.5|1823|1822.7|1823.5|1823.2|1822.7|1822.4|36
1670985300000|2022-12-14 02:35:00|1823.1|1822.8|1822.9|1822.6|1823.1|1822.8|1822.6|1822.3|80
1670985600000|2022-12-14 02:40:00|1822.8|1822.5|1822.3|1822|1822.8|1822.5|1822.2|1821.9|44
1670985900000|2022-12-14 02:45:00|1822.4|1822.1|1822.6|1822.3|1822.9|1822.6|1822.2|1821.9|19
1670986200000|2022-12-14 02:50:00|1822.5|1822.2|1822.8|1822.5|1823.1|1822.8|1822.4|1822.1|24
1670986500000|2022-12-14 02:55:00|1822.7|1822.4|1822.9|1822.6|1823.2|1822.9|1822.4|1822.1|30
1670986800000|2022-12-14 03:00:00|1823|1822.7|1823.7|1823.4|1823.8|1823.5|1822.8|1822.5|20
1670987100000|2022-12-14 03:05:00|1823.8|1823.5|1823.7|1823.4|1824.1|1823.8|1823.3|1823|31
1670987400000|2022-12-14 03:10:00|1823.8|1823.5|1823.7|1823.4|1823.9|1823.6|1823.5|1823.2|17
1670987700000|2022-12-14 03:15:00|1823.8|1823.5|1824.5|1824.2|1824.6|1824.3|1823.7|1823.4|39
1670988000000|2022-12-14 03:20:00|1824.6|1824.3|1824.6|1824.3|1824.8|1824.5|1824.5|1824.2|15
1670988300000|2022-12-14 03:25:00|1824.7|1824.4|1824.6|1824.3|1824.7|1824.4|1824.1|1823.8|20
1670988600000|2022-12-14 03:30:00|1824.7|1824.4|1825.3|1825|1825.6|1825.3|1824.5|1824.2|25
1670988900000|2022-12-14 03:35:00|1825.4|1825.1|1826|1825.7|1826.5|1826.2|1825.3|1825|85
1670989200000|2022-12-14 03:40:00|1826.1|1825.8|1827.2|1826.9|1827.4|1827.1|1826|1825.7|70
1670989500000|2022-12-14 03:45:00|1827.3|1827|1827.1|1826.8|1827.4|1827.1|1827|1826.7|25
1670989800000|2022-12-14 03:50:00|1827|1826.7|1826.5|1826.2|1827.2|1826.9|1826.4|1826.1|30
1670990100000|2022-12-14 03:55:00|1826.4|1826.1|1825.9|1825.6|1826.6|1826.3|1825.6|1825.3|31
1670990400000|2022-12-14 04:00:00|1826|1825.7|1825.7|1825.4|1826.1|1825.8|1825.6|1825.3|25
1670990700000|2022-12-14 04:05:00|1825.8|1825.5|1825.2|1824.9|1825.8|1825.5|1825.2|1824.9|36
1670991000000|2022-12-14 04:10:00|1825.1|1824.8|1826|1825.7|1826.1|1825.8|1825.1|1824.8|17
1670991300000|2022-12-14 04:15:00|1826.1|1825.8|1825.5|1825.2|1826.1|1825.8|1825.3|1825|11
1670991600000|2022-12-14 04:20:00|1825.4|1825.1|1824.8|1824.5|1825.5|1825.2|1824.8|1824.5|14
1670991900000|2022-12-14 04:25:00|1824.9|1824.6|1825.1|1824.8|1825.1|1824.8|1824.7|1824.4|14
1670992200000|2022-12-14 04:30:00|1825.2|1824.9|1825.3|1825|1825.4|1825.1|1824.8|1824.5|31
1670992500000|2022-12-14 04:35:00|1825.2|1824.9|1824.9|1824.6|1825.3|1825|1824.9|1824.6|25
1670992800000|2022-12-14 04:40:00|1825|1824.7|1825.1|1824.8|1825.2|1824.9|1824.8|1824.5|7
1670993100000|2022-12-14 04:45:00|1825.2|1824.9|1825|1824.7|1825.3|1825|1824.9|1824.6|5
1670993400000|2022-12-14 04:50:00|1824.9|1824.6|1825.3|1825|1825.3|1825|1824.9|1824.6|10
1670993700000|2022-12-14 04:55:00|1825.2|1824.9|1825.5|1825.2|1825.6|1825.3|1825.2|1824.9|13
1670994000000|2022-12-14 05:00:00|1825.4|1825.1|1825.4|1825.1|1825.6|1825.3|1825.3|1825|8
1670994300000|2022-12-14 05:05:00|1825.3|1825|1826.2|1825.9|1826.2|1825.9|1825.2|1824.9|38
1670994600000|2022-12-14 05:10:00|1826.1|1825.8|1826.1|1825.8|1826.6|1826.3|1826|1825.7|23
1670994900000|2022-12-14 05:15:00|1826.2|1825.9|1826.4|1826.1|1826.5|1826.2|1825.9|1825.6|10
1670995200000|2022-12-14 05:20:00|1826.3|1826|1826.6|1826.3|1826.8|1826.5|1826.2|1825.9|16
1670995500000|2022-12-14 05:25:00|1826.7|1826.4|1826.3|1826|1826.7|1826.4|1826|1825.7|14
1670995800000|2022-12-14 05:30:00|1826.4|1826.1|1825.3|1825|1826.4|1826.1|1825.1|1824.8|14
1670996100000|2022-12-14 05:35:00|1825.4|1825.1|1825.5|1825.2|1825.6|1825.3|1825.1|1824.8|8
1670996400000|2022-12-14 05:40:00|1825.6|1825.3|1825.7|1825.4|1826|1825.7|1825.4|1825.1|11
1670996700000|2022-12-14 05:45:00|1825.8|1825.5|1825.2|1824.9|1825.8|1825.5|1825|1824.7|11
1670997000000|2022-12-14 05:50:00|1825.1|1824.8|1826|1825.7|1826.1|1825.8|1825.1|1824.8|8
1670997300000|2022-12-14 05:55:00|1826.1|1825.8|1825.4|1825.1|1826.2|1825.9|1825.3|1825|9
1670997600000|2022-12-14 06:00:00|1825.3|1825|1826.1|1825.8|1826.2|1825.9|1825.2|1824.9|10
1670997900000|2022-12-14 06:05:00|1826.2|1825.9|1826.4|1826.1|1826.7|1826.4|1826.2|1825.9|10
1670998200000|2022-12-14 06:10:00|1826.3|1826|1826.6|1826.3|1826.7|1826.4|1826.3|1826|11
1670998500000|2022-12-14 06:15:00|1826.5|1826.2|1825.5|1825.2|1826.6|1826.3|1825|1824.7|108
1670998800000|2022-12-14 06:20:00|1825.6|1825.3|1825.7|1825.4|1825.8|1825.5|1824.8|1824.5|6
1670999100000|2022-12-14 06:25:00|1825.6|1825.3|1825|1824.7|1826|1825.7|1825|1824.7|17
1670999400000|2022-12-14 06:30:00|1825.1|1824.8|1825.6|1825.3|1826.6|1826.3|1825.1|1824.8|50
1670999700000|2022-12-14 06:35:00|1825.7|1825.4|1825.6|1825.3|1825.9|1825.6|1825.4|1825.1|25
1671000000000|2022-12-14 06:40:00|1825.5|1825.2|1825.2|1824.9|1826|1825.7|1825.1|1824.8|63
1671000300000|2022-12-14 06:45:00|1825.3|1825|1825.8|1825.5|1826.3|1826|1825.1|1824.8|39
1671000600000|2022-12-14 06:50:00|1825.7|1825.4|1825.3|1825|1826|1825.7|1825.2|1824.9|37
1671000900000|2022-12-14 06:55:00|1825.4|1825.1|1825.9|1825.6|1826.1|1825.8|1825.2|1824.9|53
1671001200000|2022-12-14 07:00:00|1825.8|1825.5|1825.3|1825|1826|1825.7|1825.1|1824.8|83
1671001500000|2022-12-14 07:05:00|1825.2|1824.9|1824.3|1824|1825.2|1824.9|1824.1|1823.8|53
1671001800000|2022-12-14 07:10:00|1824.4|1824.1|1825|1824.7|1825.2|1824.9|1824.2|1823.9|39
1671002100000|2022-12-14 07:15:00|1825.1|1824.8|1824.4|1824.1|1825.2|1824.9|1824.2|1823.9|28
1671002400000|2022-12-14 07:20:00|1824.6|1824.3|1824.8|1824.5|1825.5|1825.2|1824.5|1824.2|71
1671002700000|2022-12-14 07:25:00|1824.7|1824.4|1824|1823.7|1824.8|1824.5|1823.9|1823.6|37
1671003000000|2022-12-14 07:30:00|1824.1|1823.8|1823.7|1823.4|1824.5|1824.2|1823.1|1822.8|83
1671003300000|2022-12-14 07:35:00|1823.6|1823.3|1823.1|1822.8|1824.1|1823.8|1822.8|1822.5|60
1671003600000|2022-12-14 07:40:00|1823.2|1822.9|1822.3|1822|1823.3|1823|1822.2|1821.9|74
1671003900000|2022-12-14 07:45:00|1822.4|1822.1|1822.1|1821.8|1822.6|1822.3|1821.6|1821.3|93
1671004200000|2022-12-14 07:50:00|1822.2|1821.9|1822|1821.7|1822.5|1822.2|1821.7|1821.4|22
1671004500000|2022-12-14 07:55:00|1822.1|1821.8|1821.4|1821.1|1822.1|1821.8|1821.1|1820.8|190
1671004800000|2022-12-14 08:00:00|1821.6|1821.3|1821.9|1821.6|1823.3|1823|1819.9|1819.6|432
1671005100000|2022-12-14 08:05:00|1822|1821.7|1821.5|1821.2|1822.2|1821.9|1820.4|1820.1|257
1671005400000|2022-12-14 08:10:00|1821.6|1821.3|1821.9|1821.6|1822.6|1822.3|1821|1820.7|179
1671005700000|2022-12-14 08:15:00|1822|1821.7|1821.5|1821.2|1822.8|1822.5|1820.9|1820.6|167
1671006000000|2022-12-14 08:20:00|1821.6|1821.3|1820.8|1820.5|1822|1821.7|1820.4|1820.1|138
1671006300000|2022-12-14 08:25:00|1820.7|1820.4|1820|1819.7|1821.7|1821.4|1819.6|1819.3|279
1671006600000|2022-12-14 08:30:00|1819.9|1819.6|1820.8|1820.5|1821.5|1821.2|1819.9|1819.6|93
1671006900000|2022-12-14 08:35:00|1820.9|1820.6|1820.9|1820.6|1821.4|1821.1|1820.4|1820.1|179
1671007200000|2022-12-14 08:40:00|1821|1820.7|1820.7|1820.4|1821|1820.7|1819.9|1819.6|256
1671007500000|2022-12-14 08:45:00|1820.6|1820.3|1821.7|1821.4|1821.9|1821.6|1820.5|1820.2|103
1671007800000|2022-12-14 08:50:00|1821.5|1821.2|1821.4|1821.1|1821.7|1821.4|1821|1820.7|73
1671008100000|2022-12-14 08:55:00|1821.5|1821.2|1821.2|1820.9|1821.6|1821.3|1821.1|1820.8|43
1671008400000|2022-12-14 09:00:00|1821.1|1820.8|1820.5|1820.2|1821.4|1821.1|1819.6|1819.3|197
1671008700000|2022-12-14 09:05:00|1820.4|1820.1|1819.6|1819.3|1820.8|1820.5|1819.3|1819|202
1671009000000|2022-12-14 09:10:00|1819.7|1819.4|1817.8|1817.5|1819.9|1819.6|1817.6|1817.3|98
1671009300000|2022-12-14 09:15:00|1817.7|1817.4|1817.9|1817.6|1818.6|1818.3|1817.2|1816.9|159
1671009600000|2022-12-14 09:20:00|1817.8|1817.5|1818.2|1817.9|1818.4|1818.1|1816.7|1816.4|244
1671009900000|2022-12-14 09:25:00|1818.3|1818|1819.1|1818.8|1819.2|1818.9|1817.4|1817.1|123
1671010200000|2022-12-14 09:30:00|1819|1818.7|1817.6|1817.3|1819.1|1818.8|1817.6|1817.3|69
1671010500000|2022-12-14 09:35:00|1817.7|1817.4|1817.1|1816.8|1818.8|1818.5|1817|1816.7|125
1671010800000|2022-12-14 09:40:00|1817.2|1816.9|1818.3|1818|1818.9|1818.6|1817.1|1816.8|68
1671011100000|2022-12-14 09:45:00|1818.2|1817.9|1817.3|1817|1818.5|1818.2|1817|1816.7|74
1671011400000|2022-12-14 09:50:00|1817.2|1816.9|1818|1817.7|1818.1|1817.8|1816.4|1816.1|136
1671011700000|2022-12-14 09:55:00|1817.9|1817.6|1818.9|1818.6|1819.3|1819|1817.7|1817.4|218
1671012000000|2022-12-14 10:00:00|1818.8|1818.5|1817.8|1817.5|1819.9|1819.6|1817.8|1817.5|176
1671012300000|2022-12-14 10:05:00|1817.9|1817.6|1818.2|1817.9|1818.6|1818.3|1817.7|1817.4|200
1671012600000|2022-12-14 10:10:00|1818.4|1818.1|1819.5|1819.2|1819.7|1819.4|1817.8|1817.5|157
1671012900000|2022-12-14 10:15:00|1819.4|1819.1|1819.1|1818.8|1820|1819.7|1818.3|1818|174
1671013200000|2022-12-14 10:20:00|1819|1818.7|1819.3|1819|1819.8|1819.5|1819|1818.7|126
1671013500000|2022-12-14 10:25:00|1819.1|1818.8|1820.9|1820.6|1821.2|1820.9|1819.1|1818.8|172
1671013800000|2022-12-14 10:30:00|1820.8|1820.5|1820.5|1820.2|1820.9|1820.6|1820.1|1819.8|171
1671014100000|2022-12-14 10:35:00|1820.4|1820.1|1820.4|1820.1|1820.5|1820.2|1819.2|1818.9|90
1671014400000|2022-12-14 10:40:00|1820.5|1820.2|1818.6|1818.3|1820.5|1820.2|1818.4|1818.1|115
1671014700000|2022-12-14 10:45:00|1818.4|1818.1|1818.1|1817.8|1818.9|1818.6|1818|1817.7|105
1671015000000|2022-12-14 10:50:00|1818.2|1817.9|1818.3|1818|1818.4|1818.1|1817.7|1817.4|132
1671015300000|2022-12-14 10:55:00|1818.4|1818.1|1818.7|1818.4|1819.1|1818.8|1818.2|1817.9|99
1671015600000|2022-12-14 11:00:00|1818.6|1818.3|1818.6|1818.3|1818.9|1818.6|1817.6|1817.3|149
1671015900000|2022-12-14 11:05:00|1818.7|1818.4|1816.8|1816.5|1818.7|1818.4|1816.7|1816.4|156
1671016200000|2022-12-14 11:10:00|1816.9|1816.6|1815.1|1814.8|1816.9|1816.6|1814.9|1814.6|250
1671016500000|2022-12-14 11:15:00|1815.2|1814.9|1815.1|1814.8|1815.6|1815.3|1814.6|1814.3|153
1671016800000|2022-12-14 11:20:00|1815.2|1814.9|1815.7|1815.4|1816.1|1815.8|1814.4|1814.1|148
1671017100000|2022-12-14 11:25:00|1815.6|1815.3|1816.6|1816.3|1816.8|1816.5|1815.6|1815.3|239
1671017400000|2022-12-14 11:30:00|1816.5|1816.2|1815.6|1815.3|1817.1|1816.8|1815.6|1815.3|211
1671017700000|2022-12-14 11:35:00|1815.7|1815.4|1815.9|1815.6|1816.1|1815.8|1814.7|1814.4|139
1671018000000|2022-12-14 11:40:00|1816|1815.7|1817.6|1817.3|1817.9|1817.6|1815.9|1815.6|205
1671018300000|2022-12-14 11:45:00|1817.5|1817.2|1817.2|1816.9|1817.9|1817.6|1816.9|1816.6|99
1671018600000|2022-12-14 11:50:00|1817.3|1817|1819.3|1819|1819.3|1819|1817.3|1817|191
1671018900000|2022-12-14 11:55:00|1819.4|1819.1|1819.8|1819.5|1820|1819.7|1818.3|1818|160
1671019200000|2022-12-14 12:00:00|1819.9|1819.6|1819.1|1818.8|1820|1819.7|1818.4|1818.1|211
1671019500000|2022-12-14 12:05:00|1819.2|1818.9|1820.3|1820|1820.4|1820.1|1819|1818.7|218
1671019800000|2022-12-14 12:10:00|1820.2|1819.9|1821.7|1821.4|1821.9|1821.6|1820.2|1819.9|233
1671020100000|2022-12-14 12:15:00|1821.8|1821.5|1822.1|1821.8|1822.4|1822.1|1821.6|1821.3|185
1671020400000|2022-12-14 12:20:00|1822|1821.7|1821.1|1820.8|1822.1|1821.8|1820.9|1820.6|198
1671020700000|2022-12-14 12:25:00|1821.2|1820.9|1820.5|1820.2|1821.5|1821.2|1820.4|1820.1|97
1671021000000|2022-12-14 12:30:00|1820.6|1820.3|1819.6|1819.3|1820.7|1820.4|1819.5|1819.2|197
1671021300000|2022-12-14 12:35:00|1819.7|1819.4|1818.8|1818.5|1820|1819.7|1818.8|1818.5|181
1671021600000|2022-12-14 12:40:00|1818.9|1818.6|1816.9|1816.6|1819|1818.7|1816.8|1816.5|211
1671021900000|2022-12-14 12:45:00|1816.8|1816.5|1815.3|1815|1816.9|1816.6|1815.1|1814.8|236
1671022200000|2022-12-14 12:50:00|1815.4|1815.1|1814.2|1813.9|1815.6|1815.3|1813.7|1813.4|268
1671022500000|2022-12-14 12:55:00|1814.3|1814|1814.5|1814.2|1815.1|1814.8|1813.9|1813.6|239
1671022800000|2022-12-14 13:00:00|1814.6|1814.3|1814.1|1813.8|1815.6|1815.3|1814.1|1813.8|219
1671023100000|2022-12-14 13:05:00|1814.2|1813.9|1814.2|1813.9|1814.8|1814.5|1813.9|1813.6|283
1671023400000|2022-12-14 13:10:00|1814.3|1814|1813.3|1813|1814.8|1814.5|1813.3|1813|309
1671023700000|2022-12-14 13:15:00|1813.2|1812.9|1814.8|1814.5|1814.9|1814.6|1812.7|1812.4|332
1671024000000|2022-12-14 13:20:00|1814.9|1814.6|1815.7|1815.4|1816.2|1815.9|1814.7|1814.4|290
1671024300000|2022-12-14 13:25:00|1815.6|1815.3|1815.6|1815.3|1816.4|1816.1|1815|1814.7|197
1671024600000|2022-12-14 13:30:00|1815.7|1815.4|1816.7|1816.4|1817|1816.7|1815.3|1815|536
1671024900000|2022-12-14 13:35:00|1816.8|1816.5|1816.2|1815.9|1817.2|1816.9|1816|1815.7|260
1671025200000|2022-12-14 13:40:00|1816.1|1815.8|1817.6|1817.3|1818.1|1817.8|1816.1|1815.8|550
1671025500000|2022-12-14 13:45:00|1817.7|1817.4|1817.6|1817.3|1818|1817.7|1816.8|1816.5|315
1671025800000|2022-12-14 13:50:00|1817.7|1817.4|1818.1|1817.8|1818.4|1818.1|1817|1816.7|419
1671026100000|2022-12-14 13:55:00|1818|1817.7|1818.5|1818.2|1818.6|1818.3|1817.5|1817.2|380
1671026400000|2022-12-14 14:00:00|1818.3|1818|1817.1|1816.8|1818.8|1818.5|1817.1|1816.8|553
1671026700000|2022-12-14 14:05:00|1817|1816.7|1818.4|1818.1|1818.4|1818.1|1816.4|1816.1|853
1671027000000|2022-12-14 14:10:00|1818.2|1817.9|1820|1819.7|1820.1|1819.8|1818|1817.7|369
1671027300000|2022-12-14 14:15:00|1819.8|1819.5|1819.2|1818.9|1820.5|1820.2|1819.2|1818.9|559
1671027600000|2022-12-14 14:20:00|1819.1|1818.8|1817.8|1817.5|1819.5|1819.2|1817.6|1817.3|683
1671027900000|2022-12-14 14:25:00|1817.9|1817.6|1816.8|1816.5|1818.1|1817.8|1816|1815.7|543
1671028200000|2022-12-14 14:30:00|1816.9|1816.6|1822.6|1822.3|1823|1822.7|1816|1815.7|5852
1671028500000|2022-12-14 14:35:00|1822.8|1822.5|1824.7|1824.4|1825.8|1825.5|1819.8|1819.5|4046
1671028800000|2022-12-14 14:40:00|1824.8|1824.5|1822.1|1821.8|1825|1824.7|1821.4|1821.1|2885
1671029100000|2022-12-14 14:45:00|1822|1821.7|1820.9|1820.6|1823.9|1823.6|1818.1|1817.8|3221
1671029400000|2022-12-14 14:50:00|1820.7|1820.4|1822.5|1822.2|1823.2|1822.9|1819|1818.7|3637
1671029700000|2022-12-14 14:55:00|1822.2|1821.9|1822.1|1821.8|1824.5|1824.2|1820.5|1820.2|2832
1671030000000|2022-12-14 15:00:00|1822.3|1822|1820.8|1820.5|1823.4|1823.1|1819.2|1818.9|3214
1671030300000|2022-12-14 15:05:00|1820.9|1820.6|1818.6|1818.3|1820.9|1820.6|1818.2|1817.9|2904
1671030600000|2022-12-14 15:10:00|1818.7|1818.4|1823.6|1823.3|1823.9|1823.6|1818.5|1818.2|3069
1671030900000|2022-12-14 15:15:00|1823.7|1823.4|1825.2|1824.9|1826.3|1826|1823|1822.7|3321
1671031200000|2022-12-14 15:20:00|1825.1|1824.8|1823.6|1823.3|1826.7|1826.4|1822.9|1822.6|1793
1671031500000|2022-12-14 15:25:00|1823.7|1823.4|1826.2|1825.9|1827.1|1826.8|1822.9|1822.6|1843
1671031800000|2022-12-14 15:30:00|1826|1825.7|1825.4|1825.1|1826.8|1826.5|1823.7|1823.4|1717
1671032100000|2022-12-14 15:35:00|1825.5|1825.2|1824.8|1824.5|1826.1|1825.8|1822.6|1822.3|1422
1671032400000|2022-12-14 15:40:00|1824.5|1824.2|1826.2|1825.9|1827.5|1827.2|1823.8|1823.5|2031
1671032700000|2022-12-14 15:45:00|1826.3|1826|1826.1|1825.8|1826.3|1826|1824.1|1823.8|2511
1671033000000|2022-12-14 15:50:00|1826.2|1825.9|1827.2|1826.9|1827.7|1827.4|1825.6|1825.3|1723
1671033300000|2022-12-14 15:55:00|1827.1|1826.8|1828|1827.7|1828.2|1827.9|1825.5|1825.2|1090
1671033600000|2022-12-14 16:00:00|1828.1|1827.8|1831|1830.7|1832.3|1832|1828|1827.7|2202
1671033900000|2022-12-14 16:05:00|1830.9|1830.6|1828.4|1828.1|1831|1830.7|1827.9|1827.6|1296
1671034200000|2022-12-14 16:10:00|1828.3|1828|1831.8|1831.5|1831.8|1831.5|1827.8|1827.5|1453
1671034500000|2022-12-14 16:15:00|1831.7|1831.4|1831.5|1831.2|1831.9|1831.6|1830.4|1830.1|1172
1671034800000|2022-12-14 16:20:00|1831.3|1831|1831.2|1830.9|1831.7|1831.4|1830.3|1830|1265
1671035100000|2022-12-14 16:25:00|1831.1|1830.8|1833|1832.7|1833.7|1833.4|1830.4|1830.1|2164
1671035400000|2022-12-14 16:30:00|1832.9|1832.6|1831.9|1831.6|1833.4|1833.1|1831.4|1831.1|2447
1671035700000|2022-12-14 16:35:00|1832|1831.7|1831.4|1831.1|1832.3|1832|1831.1|1830.8|2145
1671036000000|2022-12-14 16:40:00|1831.3|1831|1829.2|1828.9|1831.4|1831.1|1829.1|1828.8|1872
1671036300000|2022-12-14 16:45:00|1829.4|1829.1|1827.8|1827.5|1829.4|1829.1|1827.2|1826.9|1555
1671036600000|2022-12-14 16:50:00|1827.7|1827.4|1827|1826.7|1829.7|1829.4|1826.4|1826.1|1913
1671036900000|2022-12-14 16:55:00|1826.9|1826.6|1827.8|1827.5|1828.8|1828.5|1826.9|1826.6|1028
1671037200000|2022-12-14 17:00:00|1827.9|1827.6|1827.8|1827.5|1829.1|1828.8|1827|1826.7|1623
1671037500000|2022-12-14 17:05:00|1827.7|1827.4|1827.5|1827.2|1829.1|1828.8|1827.1|1826.8|1807
1671037800000|2022-12-14 17:10:00|1827.3|1827|1825.1|1824.8|1827.6|1827.3|1824.2|1823.9|1599
1671038100000|2022-12-14 17:15:00|1825.2|1824.9|1825.7|1825.4|1825.9|1825.6|1824.3|1824|1443
1671038400000|2022-12-14 17:20:00|1825.6|1825.3|1825.7|1825.4|1827|1826.7|1824.8|1824.5|1003
1671038700000|2022-12-14 17:25:00|1825.8|1825.5|1824.7|1824.4|1826.8|1826.5|1823.2|1822.9|1013
1671039000000|2022-12-14 17:30:00|1824.8|1824.5|1824.3|1824|1825.9|1825.6|1823.8|1823.5|610
1671039300000|2022-12-14 17:35:00|1824.2|1823.9|1826.3|1826|1826.6|1826.3|1824|1823.7|698
1671039600000|2022-12-14 17:40:00|1826.2|1825.9|1825.1|1824.8|1826.4|1826.1|1824.6|1824.3|775
1671039900000|2022-12-14 17:45:00|1825|1824.7|1823.9|1823.6|1825.2|1824.9|1823.7|1823.4|735
1671040200000|2022-12-14 17:50:00|1823.8|1823.5|1822.2|1821.9|1824.1|1823.8|1821.9|1821.6|1520
1671040500000|2022-12-14 17:55:00|1822.3|1822|1822.2|1821.9|1823.4|1823.1|1821.8|1821.5|1058
1671040800000|2022-12-14 18:00:00|1822.1|1821.8|1825.5|1825.2|1825.5|1825.2|1822|1821.7|1182
1671041100000|2022-12-14 18:05:00|1825.4|1825.1|1824.3|1824|1826.6|1826.3|1824|1823.7|2304
1671041400000|2022-12-14 18:10:00|1824.1|1823.8|1825.7|1825.4|1826|1825.7|1824.1|1823.8|1169
1671041700000|2022-12-14 18:15:00|1825.8|1825.5|1824.4|1824.1|1826.6|1826.3|1823.7|1823.4|1395
1671042000000|2022-12-14 18:20:00|1824.5|1824.2|1824.4|1824.1|1825.5|1825.2|1823.9|1823.6|787
1671042300000|2022-12-14 18:25:00|1824.3|1824|1824|1823.7|1824.8|1824.5|1823.4|1823.1|853
1671042600000|2022-12-14 18:30:00|1823.9|1823.6|1826.3|1826|1827|1826.7|1823.9|1823.6|781
1671042900000|2022-12-14 18:35:00|1826.2|1825.9|1829.6|1829.3|1829.9|1829.6|1826.2|1825.9|1359
1671043200000|2022-12-14 18:40:00|1829.7|1829.4|1828.7|1828.4|1829.8|1829.5|1827.3|1827|1387
1671043500000|2022-12-14 18:45:00|1828.6|1828.3|1828.4|1828.1|1830.1|1829.8|1827.9|1827.6|1120
1671043800000|2022-12-14 18:50:00|1828.3|1828|1828.3|1828|1828.6|1828.3|1827.1|1826.8|735
1671044100000|2022-12-14 18:55:00|1828.2|1827.9|1829.2|1828.9|1830.2|1829.9|1827.9|1827.6|1431
1671044400000|2022-12-14 19:00:00|1828.9|1828.6|1809.8|1809.5|1828.9|1828.6|1804.5|1804.2|9109
1671044700000|2022-12-14 19:05:00|1809.6|1809.3|1802.8|1802.5|1809.6|1809.3|1799.6|1799.3|4577
1671045000000|2022-12-14 19:10:00|1802.9|1802.6|1808.7|1808.4|1811.2|1810.9|1801.8|1801.5|5331
1671045300000|2022-12-14 19:15:00|1808.8|1808.5|1810.8|1810.5|1813|1812.7|1806.4|1806.1|4545
1671045600000|2022-12-14 19:20:00|1810.5|1810.2|1809.6|1809.3|1812.4|1812.1|1807.8|1807.5|2521
1671045900000|2022-12-14 19:25:00|1809.5|1809.2|1810.9|1810.6|1813.9|1813.6|1808.6|1808.3|2930
1671046200000|2022-12-14 19:30:00|1810.3|1810|1791.2|1790.9|1811.8|1811.5|1791.2|1790.9|6652
1671046500000|2022-12-14 19:35:00|1791.5|1791.2|1798|1797.7|1800.1|1799.8|1791.2|1790.9|9822
1671046800000|2022-12-14 19:40:00|1797.9|1797.6|1810.7|1810.4|1813.1|1812.8|1794.6|1794.3|11135
1671047100000|2022-12-14 19:45:00|1810.5|1810.2|1806.5|1806.2|1811.3|1811|1796.8|1796.5|8829
1671047400000|2022-12-14 19:50:00|1806.4|1806.1|1805.1|1804.8|1809.6|1809.3|1799.3|1799|7913
1671047700000|2022-12-14 19:55:00|1805.3|1805|1806.6|1806.3|1808.5|1808.2|1801.3|1801|5563
1671048000000|2022-12-14 20:00:00|1806.7|1806.4|1818|1817.7|1818.8|1818.5|1804|1803.7|6506
1671048300000|2022-12-14 20:05:00|1818.3|1818|1815|1814.7|1818.3|1818|1811.2|1810.9|5125
1671048600000|2022-12-14 20:10:00|1815.5|1815.2|1823.4|1823.1|1829|1828.7|1815.5|1815.2|7619
1671048900000|2022-12-14 20:15:00|1824|1823.7|1814.5|1814.2|1824.5|1824.2|1810.4|1810.1|7683
1671049200000|2022-12-14 20:20:00|1814.8|1814.5|1812.4|1812.1|1815.8|1815.5|1809.5|1809.2|3339
1671049500000|2022-12-14 20:25:00|1812.6|1812.3|1800.7|1800.4|1813.8|1813.5|1800.7|1800.4|3426
1671049800000|2022-12-14 20:30:00|1800.2|1799.9|1798.4|1798.1|1802.2|1801.9|1795.1|1794.8|4644
1671050100000|2022-12-14 20:35:00|1798.3|1798|1800|1799.7|1800.2|1799.9|1795.1|1794.8|2946
1671050400000|2022-12-14 20:40:00|1799.9|1799.6|1803|1802.7|1803.3|1803|1797.8|1797.5|3303
1671050700000|2022-12-14 20:45:00|1802.8|1802.5|1805.2|1804.9|1805.3|1805|1799.7|1799.4|4022
1671051000000|2022-12-14 20:50:00|1804.3|1804|1809.8|1809.5|1812.2|1811.9|1804.3|1804|5348
1671051300000|2022-12-14 20:55:00|1808.9|1808.6|1804.4|1804.1|1808.9|1808.6|1804.4|1804.1|10431
1671051600000|2022-12-14 21:00:00|1804|1803.7|1807.2|1806.9|1807.2|1806.9|1803.5|1803.2|5022
1671051900000|2022-12-14 21:05:00|1807.3|1807|1809.4|1809.1|1809.7|1809.4|1807.2|1806.9|1389
1671052200000|2022-12-14 21:10:00|1809.5|1809.2|1808.8|1808.5|1809.8|1809.5|1807.8|1807.5|1130
1671052500000|2022-12-14 21:15:00|1808.7|1808.4|1809.1|1808.8|1809.1|1808.8|1808.3|1808|521
1671052800000|2022-12-14 21:20:00|1809.2|1808.9|1809.2|1808.9|1809.5|1809.2|1808.8|1808.5|222
1671053100000|2022-12-14 21:25:00|1809.3|1809|1808.7|1808.4|1809.7|1809.4|1808.7|1808.4|221
1671053400000|2022-12-14 21:30:00|1808.8|1808.5|1808.9|1808.6|1809.4|1809.1|1808.1|1807.8|257
1671053700000|2022-12-14 21:35:00|1808.7|1808.4|1808.7|1808.4|1809.4|1809.1|1808.4|1808.1|228
1671054000000|2022-12-14 21:40:00|1808.5|1808.2|1809.3|1809|1810.4|1810.1|1808.5|1808.2|413
1671054300000|2022-12-14 21:45:00|1809.4|1809.1|1810.3|1810|1810.3|1810|1809.2|1808.9|379
1671054600000|2022-12-14 21:50:00|1810.2|1809.9|1811.8|1811.5|1811.9|1811.6|1810|1809.7|922
1671054900000|2022-12-14 21:55:00|1811.9|1811.6|1810.1|1809.3|1812.1|1811.8|1810.1|1809.3|500
1671055200000|2022-12-14 22:00:00|1810.3|1809.5|1809.4|1808.6|1810.4|1809.6|1809.2|1808.4|0
1671055500000|2022-12-14 22:05:00|1809.6|1808.8|1809.4|1808.6|1809.6|1808.8|1809.2|1808.4|0
1671055800000|2022-12-14 22:10:00|1809.3|1808.5|1809.6|1808.8|1809.7|1808.9|1809.2|1808.4|0
1671056100000|2022-12-14 22:15:00|1809.7|1808.9|1809.8|1809|1810|1809.2|1809.7|1808.9|0
1671056400000|2022-12-14 22:20:00|1809.7|1808.9|1809.6|1808.8|1809.7|1808.9|1809.3|1808.5|0
1671056700000|2022-12-14 22:25:00|1809.7|1808.9|1810|1809.2|1810.2|1809.4|1809.5|1808.7|0
1671057000000|2022-12-14 22:30:00|1810.1|1809.3|1810.1|1809.3|1810.1|1809.3|1810.1|1809.3|0
1671057300000|2022-12-14 22:35:00|1810.2|1809.4|1810|1809.2|1810.2|1809.4|1809.9|1809.1|0
1671057600000|2022-12-14 22:40:00|1810.1|1809.3|1810|1809.2|1810.1|1809.3|1810|1809.2|0
1671057900000|2022-12-14 22:45:00|1809.9|1809.1|1809.9|1809.1|1810|1809.2|1809.8|1809|0
1671058200000|2022-12-14 22:50:00|1809.7|1808.9|1808.9|1808.1|1809.8|1809|1808.8|1808|0
1671058500000|2022-12-14 22:55:00|1808.8|1808|1808.9|1808.1|1808.9|1808.1|1808.8|1808|0
1671058800000|2022-12-14 23:00:00|1809.5|1809.2|1807.9|1807.6|1809.5|1809.2|1807.7|1807.4|185
1671059100000|2022-12-14 23:05:00|1807.8|1807.5|1808.5|1808.2|1808.5|1808.2|1807.3|1807|114
1671059400000|2022-12-14 23:10:00|1808.4|1808.1|1808.9|1808.6|1809|1808.7|1808|1807.7|69
1671059700000|2022-12-14 23:15:00|1809|1808.7|1810.2|1809.9|1811.1|1810.8|1808.9|1808.6|177
1671060000000|2022-12-14 23:20:00|1810.4|1810.1|1809.6|1809.3|1810.6|1810.3|1809.6|1809.3|41
1671060300000|2022-12-14 23:25:00|1809.7|1809.4|1810.8|1810.5|1811.1|1810.8|1809.4|1809.1|124
1671060600000|2022-12-14 23:30:00|1810.9|1810.6|1811.9|1811.6|1812|1811.7|1810.9|1810.6|139
1671060900000|2022-12-14 23:35:00|1811.8|1811.5|1811.6|1811.3|1812.2|1811.9|1811.3|1811|69
1671061200000|2022-12-14 23:40:00|1811.7|1811.4|1810.7|1810.4|1811.7|1811.4|1810.6|1810.3|53
1671061500000|2022-12-14 23:45:00|1810.6|1810.3|1810.4|1810.1|1811.1|1810.8|1810.3|1810|18
1671061800000|2022-12-14 23:50:00|1810.5|1810.2|1810.3|1810|1810.6|1810.3|1809.8|1809.5|61
1671062100000|2022-12-14 23:55:00|1810.2|1809.9|1809.4|1809.1|1810.2|1809.9|1809.2|1808.9|37
1671062400000|2022-12-15 00:00:00|1809.3|1809|1808.5|1808.2|1809.5|1809.2|1808.3|1808|61
1671062700000|2022-12-15 00:05:00|1808.4|1808.1|1808.6|1808.3|1809.4|1809.1|1808.2|1807.9|54
1671063000000|2022-12-15 00:10:00|1808.5|1808.2|1808.7|1808.4|1808.8|1808.5|1807.9|1807.6|93
1671063300000|2022-12-15 00:15:00|1808.9|1808.6|1809.4|1809.1|1809.6|1809.3|1808.6|1808.3|62
1671063600000|2022-12-15 00:20:00|1809.3|1809|1808.8|1808.5|1809.7|1809.4|1808.6|1808.3|47
1671063900000|2022-12-15 00:25:00|1808.9|1808.6|1809.6|1809.3|1810.1|1809.8|1808.9|1808.6|48
1671064200000|2022-12-15 00:30:00|1809.7|1809.4|1810.3|1810|1810.6|1810.3|1809.4|1809.1|30
1671064500000|2022-12-15 00:35:00|1810.4|1810.1|1810.5|1810.2|1810.6|1810.3|1810.1|1809.8|15
1671064800000|2022-12-15 00:40:00|1810.4|1810.1|1811.3|1811|1811.4|1811.1|1810.3|1810|117
1671065100000|2022-12-15 00:45:00|1811.4|1811.1|1811.5|1811.2|1811.5|1811.2|1810.9|1810.6|56
1671065400000|2022-12-15 00:50:00|1811.6|1811.3|1811.7|1811.4|1811.8|1811.5|1811.3|1811|18
1671065700000|2022-12-15 00:55:00|1811.6|1811.3|1812|1811.7|1812.1|1811.8|1811.5|1811.2|18
1671066000000|2022-12-15 01:00:00|1811.9|1811.6|1811.5|1811.2|1812|1811.7|1811.3|1811|49
1671066300000|2022-12-15 01:05:00|1811.4|1811.1|1811|1810.7|1811.7|1811.4|1810.8|1810.5|58
1671066600000|2022-12-15 01:10:00|1810.9|1810.6|1811.6|1811.3|1811.6|1811.3|1810.9|1810.6|32
1671066900000|2022-12-15 01:15:00|1811.5|1811.2|1810.8|1810.5|1811.7|1811.4|1810.4|1810.1|34
1671067200000|2022-12-15 01:20:00|1810.7|1810.4|1810.9|1810.6|1811.1|1810.8|1810.5|1810.2|61
1671067500000|2022-12-15 01:25:00|1810.8|1810.5|1811.3|1811|1811.4|1811.1|1810.7|1810.4|28
1671067800000|2022-12-15 01:30:00|1811.2|1810.9|1810.3|1810|1811.6|1811.3|1810|1809.7|39
1671068100000|2022-12-15 01:35:00|1810.4|1810.1|1809.1|1808.8|1810.4|1810.1|1808.8|1808.5|53
1671068400000|2022-12-15 01:40:00|1809|1808.7|1807.2|1806.9|1809.2|1808.9|1807|1806.7|97
1671068700000|2022-12-15 01:45:00|1807.1|1806.8|1806.9|1806.6|1807.4|1807.1|1806.5|1806.2|98
1671069000000|2022-12-15 01:50:00|1806.8|1806.5|1806.6|1806.3|1807|1806.7|1806.1|1805.8|51
1671069300000|2022-12-15 01:55:00|1806.7|1806.4|1807.1|1806.8|1807.2|1806.9|1806.4|1806.1|40
1671069600000|2022-12-15 02:00:00|1807|1806.7|1807.1|1806.8|1807.9|1807.6|1806.9|1806.6|38
1671069900000|2022-12-15 02:05:00|1807|1806.7|1807.1|1806.8|1807.7|1807.4|1807|1806.7|24
1671070200000|2022-12-15 02:10:00|1807.2|1806.9|1806.5|1806.2|1807.2|1806.9|1805.7|1805.4|46
1671070500000|2022-12-15 02:15:00|1806.6|1806.3|1806.4|1806.1|1806.7|1806.4|1806.1|1805.8|14
1671070800000|2022-12-15 02:20:00|1806.3|1806|1805.5|1805.2|1806.3|1806|1805.5|1805.2|78
1671071100000|2022-12-15 02:25:00|1805.6|1805.3|1805.2|1804.9|1805.7|1805.4|1805|1804.7|126
1671071400000|2022-12-15 02:30:00|1805|1804.7|1805.4|1805.1|1805.9|1805.6|1804.9|1804.6|22
1671071700000|2022-12-15 02:35:00|1805.3|1805|1804.7|1804.4|1805.4|1805.1|1804.5|1804.2|24
1671072000000|2022-12-15 02:40:00|1804.8|1804.5|1806.1|1805.8|1806.2|1805.9|1804.4|1804.1|34
1671072300000|2022-12-15 02:45:00|1806.2|1805.9|1805.3|1805|1806.2|1805.9|1805.2|1804.9|9
1671072600000|2022-12-15 02:50:00|1805.2|1804.9|1805.9|1805.6|1806|1805.7|1805.2|1804.9|20
1671072900000|2022-12-15 02:55:00|1806|1805.7|1805.3|1805|1806.1|1805.8|1805.3|1805|11
1671073200000|2022-12-15 03:00:00|1805.2|1804.9|1803.8|1803.5|1805.2|1804.9|1803.3|1803|89
1671073500000|2022-12-15 03:05:00|1803.9|1803.6|1805.1|1804.8|1805.3|1805|1803.9|1803.6|51
1671073800000|2022-12-15 03:10:00|1805.2|1804.9|1805.3|1805|1805.6|1805.3|1805|1804.7|46
1671074100000|2022-12-15 03:15:00|1805.2|1804.9|1805.6|1805.3|1805.8|1805.5|1805.1|1804.8|11
1671074400000|2022-12-15 03:20:00|1805.7|1805.4|1806.2|1805.9|1806.4|1806.1|1805.6|1805.3|29
1671074700000|2022-12-15 03:25:00|1806.3|1806|1806.2|1805.9|1806.3|1806|1805.9|1805.6|31
1671075000000|2022-12-15 03:30:00|1806.3|1806|1806.4|1806.1|1806.9|1806.6|1806.2|1805.9|57
1671075300000|2022-12-15 03:35:00|1806.5|1806.2|1806|1805.7|1806.7|1806.4|1805.9|1805.6|8
1671075600000|2022-12-15 03:40:00|1806.1|1805.8|1806.6|1806.3|1806.6|1806.3|1806|1805.7|4
1671075900000|2022-12-15 03:45:00|1806.7|1806.4|1806.6|1806.3|1807|1806.7|1806.4|1806.1|27
1671076200000|2022-12-15 03:50:00|1806.7|1806.4|1806.1|1805.8|1806.8|1806.5|1806.1|1805.8|20
1671076500000|2022-12-15 03:55:00|1806|1805.7|1806|1805.7|1806.2|1805.9|1805.8|1805.5|7
1671076800000|2022-12-15 04:00:00|1805.9|1805.6|1804.9|1804.6|1806.3|1806|1804.7|1804.4|26
1671077100000|2022-12-15 04:05:00|1805|1804.7|1805.5|1805.2|1805.7|1805.4|1805|1804.7|19
1671077400000|2022-12-15 04:10:00|1805.4|1805.1|1804.8|1804.5|1805.6|1805.3|1804.8|1804.5|31
1671077700000|2022-12-15 04:15:00|1804.7|1804.4|1805.3|1805|1805.4|1805.1|1804.7|1804.4|51
1671078000000|2022-12-15 04:20:00|1805.2|1804.9|1805.7|1805.4|1805.8|1805.5|1804.9|1804.6|17
1671078300000|2022-12-15 04:25:00|1805.8|1805.5|1805.5|1805.2|1805.9|1805.6|1805.1|1804.8|17
1671078600000|2022-12-15 04:30:00|1805.4|1805.1|1805.1|1804.8|1805.8|1805.5|1804.9|1804.6|14
1671078900000|2022-12-15 04:35:00|1805.2|1804.9|1805.3|1805|1805.6|1805.3|1805.1|1804.8|14
1671079200000|2022-12-15 04:40:00|1805.4|1805.1|1805.8|1805.5|1805.8|1805.5|1805.2|1804.9|14
1671079500000|2022-12-15 04:45:00|1805.7|1805.4|1805.5|1805.2|1805.9|1805.6|1805.3|1805|31
1671079800000|2022-12-15 04:50:00|1805.6|1805.3|1805.9|1805.6|1806.3|1806|1805.4|1805.1|38
1671080100000|2022-12-15 04:55:00|1805.8|1805.5|1805.9|1805.6|1806.1|1805.8|1805.7|1805.4|8
1671080400000|2022-12-15 05:00:00|1805.8|1805.5|1805.4|1805.1|1805.9|1805.6|1805|1804.7|38
1671080700000|2022-12-15 05:05:00|1805.3|1805|1806.2|1805.9|1806.2|1805.9|1805.3|1805|38
1671081000000|2022-12-15 05:10:00|1806.3|1806|1806.6|1806.3|1806.9|1806.6|1806|1805.7|76
1671081300000|2022-12-15 05:15:00|1806.5|1806.2|1806.6|1806.3|1806.6|1806.3|1806.2|1805.9|16
1671081600000|2022-12-15 05:20:00|1806.5|1806.2|1806.7|1806.4|1807.1|1806.8|1806.5|1806.2|8
1671081900000|2022-12-15 05:25:00|1806.6|1806.3|1807.4|1807.1|1807.5|1807.2|1806.6|1806.3|48
1671082200000|2022-12-15 05:30:00|1807.3|1807|1806.7|1806.4|1807.3|1807|1806.2|1805.9|29
1671082500000|2022-12-15 05:35:00|1806.8|1806.5|1807.1|1806.8|1807.6|1807.3|1806.6|1806.3|18
1671082800000|2022-12-15 05:40:00|1807|1806.7|1806.9|1806.6|1807.3|1807|1806.8|1806.5|8
1671083100000|2022-12-15 05:45:00|1806.8|1806.5|1807.1|1806.8|1807.4|1807.1|1806.7|1806.4|11
1671083400000|2022-12-15 05:50:00|1807|1806.7|1807.3|1807|1807.5|1807.2|1807|1806.7|4
1671083700000|2022-12-15 05:55:00|1807.4|1807.1|1807.1|1806.8|1807.6|1807.3|1807.1|1806.8|13
1671084000000|2022-12-15 06:00:00|1807.2|1806.9|1807.7|1807.4|1807.8|1807.5|1806.6|1806.3|97
1671084300000|2022-12-15 06:05:00|1807.6|1807.3|1808.1|1807.8|1808.1|1807.8|1807.5|1807.2|31
1671084600000|2022-12-15 06:10:00|1808|1807.7|1807.1|1806.8|1808.4|1808.1|1807|1806.7|30
1671084900000|2022-12-15 06:15:00|1807|1806.7|1807.4|1807.1|1807.6|1807.3|1807|1806.7|19
1671085200000|2022-12-15 06:20:00|1807.3|1807|1807.9|1807.6|1808.3|1808|1807.3|1807|31
1671085500000|2022-12-15 06:25:00|1807.8|1807.5|1807.2|1806.9|1807.9|1807.6|1807|1806.7|17
1671085800000|2022-12-15 06:30:00|1807.3|1807|1806.1|1805.8|1807.5|1807.2|1806.1|1805.8|27
1671086100000|2022-12-15 06:35:00|1806.2|1805.9|1805.9|1805.6|1806.8|1806.5|1805.7|1805.4|25
1671086400000|2022-12-15 06:40:00|1805.8|1805.5|1806.2|1805.9|1806.3|1806|1805.7|1805.4|25
1671086700000|2022-12-15 06:45:00|1806.1|1805.8|1805.6|1805.3|1806.4|1806.1|1805.4|1805.1|11
1671087000000|2022-12-15 06:50:00|1805.7|1805.4|1805|1804.7|1805.9|1805.6|1804.9|1804.6|24
1671087300000|2022-12-15 06:55:00|1805.1|1804.8|1805|1804.7|1805.2|1804.9|1804.7|1804.4|31
1671087600000|2022-12-15 07:00:00|1804.9|1804.6|1803.1|1802.8|1804.9|1804.6|1801.9|1801.6|164
1671087900000|2022-12-15 07:05:00|1803|1802.7|1802.8|1802.5|1803.4|1803.1|1802.2|1801.9|44
1671088200000|2022-12-15 07:10:00|1802.7|1802.4|1802.9|1802.6|1803.1|1802.8|1802.3|1802|40
1671088500000|2022-12-15 07:15:00|1802.7|1802.4|1801.2|1800.9|1802.7|1802.4|1801.1|1800.8|136
1671088800000|2022-12-15 07:20:00|1801.1|1800.8|1801|1800.7|1801.9|1801.6|1800.6|1800.3|124
1671089100000|2022-12-15 07:25:00|1800.9|1800.6|1801.3|1801|1801.6|1801.3|1800.9|1800.6|62
1671089400000|2022-12-15 07:30:00|1801.2|1800.9|1801.9|1801.6|1802|1801.7|1801|1800.7|121
1671089700000|2022-12-15 07:35:00|1801.8|1801.5|1799.7|1799.4|1802.1|1801.8|1799.3|1799|252
1671090000000|2022-12-15 07:40:00|1799.8|1799.5|1798.6|1798.3|1800.3|1800|1798.5|1798.2|95
1671090300000|2022-12-15 07:45:00|1798.5|1798.2|1796.6|1796.3|1798.5|1798.2|1796.6|1796.3|191
1671090600000|2022-12-15 07:50:00|1796|1795.7|1795.4|1795.1|1796.9|1796.6|1794.1|1793.8|250
1671090900000|2022-12-15 07:55:00|1795.3|1795|1795.1|1794.8|1795.9|1795.6|1794.5|1794.2|214
1671091200000|2022-12-15 08:00:00|1795.2|1794.9|1795.8|1795.5|1796.7|1796.4|1794.7|1794.4|285
1671091500000|2022-12-15 08:05:00|1795.7|1795.4|1795.9|1795.6|1796.4|1796.1|1794.2|1793.9|214
1671091800000|2022-12-15 08:10:00|1796|1795.7|1794.7|1794.4|1797|1796.7|1794.5|1794.2|275
1671092100000|2022-12-15 08:15:00|1794.8|1794.5|1791.1|1790.8|1795.2|1794.9|1791|1790.7|370
1671092400000|2022-12-15 08:20:00|1791.2|1790.9|1789.6|1789.3|1791.2|1790.9|1788.7|1788.4|428
1671092700000|2022-12-15 08:25:00|1789.7|1789.4|1788.8|1788.5|1791.2|1790.9|1788.4|1788.1|229
1671093000000|2022-12-15 08:30:00|1788.7|1788.4|1790.9|1790.6|1791.8|1791.5|1787.9|1787.6|438
1671093300000|2022-12-15 08:35:00|1791|1790.7|1788.6|1788.3|1791.2|1790.9|1788.6|1788.3|256
1671093600000|2022-12-15 08:40:00|1788.7|1788.4|1789.4|1789.1|1790.1|1789.8|1787.5|1787.2|370
1671093900000|2022-12-15 08:45:00|1789.3|1789|1791.2|1790.9|1791.5|1791.2|1789.3|1789|149
1671094200000|2022-12-15 08:50:00|1791.3|1791|1792.3|1792|1792.4|1792.1|1791.2|1790.9|214
1671094500000|2022-12-15 08:55:00|1792.4|1792.1|1789.7|1789.4|1792.5|1792.2|1789.4|1789.1|369
1671094800000|2022-12-15 09:00:00|1790|1789.7|1786.1|1785.8|1790|1789.7|1784.2|1783.9|739
1671095100000|2022-12-15 09:05:00|1786|1785.7|1786.3|1786|1786.4|1786.1|1784.7|1784.4|523
1671095400000|2022-12-15 09:10:00|1786.2|1785.9|1783.9|1783.6|1786.3|1786|1783.9|1783.6|252
1671095700000|2022-12-15 09:15:00|1784|1783.7|1784.9|1784.6|1785.2|1784.9|1782.5|1782.2|373
1671096000000|2022-12-15 09:20:00|1785|1784.7|1785.5|1785.2|1785.8|1785.5|1784.8|1784.5|339
1671096300000|2022-12-15 09:25:00|1785.4|1785.1|1785.8|1785.5|1786.5|1786.2|1785.3|1785|227
1671096600000|2022-12-15 09:30:00|1785.9|1785.6|1785.2|1784.9|1786.8|1786.5|1784.9|1784.6|351
1671096900000|2022-12-15 09:35:00|1785.3|1785|1784.2|1783.9|1786.3|1786|1783.9|1783.6|199
1671097200000|2022-12-15 09:40:00|1784.4|1784.1|1782.9|1782.6|1784.8|1784.5|1782.2|1781.9|381
1671097500000|2022-12-15 09:45:00|1783|1782.7|1785.1|1784.8|1785.2|1784.9|1781.7|1781.4|366
1671097800000|2022-12-15 09:50:00|1785|1784.7|1785.2|1784.9|1785.4|1785.1|1784.1|1783.8|308
1671098100000|2022-12-15 09:55:00|1785.3|1785|1785.6|1785.3|1786|1785.7|1784|1783.7|174
1671098400000|2022-12-15 10:00:00|1785.5|1785.2|1785.3|1785|1785.6|1785.3|1783.5|1783.2|346
1671098700000|2022-12-15 10:05:00|1785.4|1785.1|1785.1|1784.8|1786|1785.7|1784.6|1784.3|149
1671099000000|2022-12-15 10:10:00|1785.2|1784.9|1784.2|1783.9|1785.6|1785.3|1783.9|1783.6|212
1671099300000|2022-12-15 10:15:00|1784|1783.7|1784.4|1784.1|1784.7|1784.4|1783.5|1783.2|173
1671099600000|2022-12-15 10:20:00|1784.5|1784.2|1783.8|1783.5|1784.6|1784.3|1782.7|1782.4|144
1671099900000|2022-12-15 10:25:00|1783.7|1783.4|1784.1|1783.8|1784.8|1784.5|1783.3|1783|163
1671100200000|2022-12-15 10:30:00|1784|1783.7|1785.4|1785.1|1785.6|1785.3|1783.9|1783.6|248
1671100500000|2022-12-15 10:35:00|1785.5|1785.2|1786.2|1785.9|1786.6|1786.3|1785.3|1785|131
1671100800000|2022-12-15 10:40:00|1786.3|1786|1786.9|1786.6|1787.7|1787.4|1786.2|1785.9|197
1671101100000|2022-12-15 10:45:00|1786.8|1786.5|1787.3|1787|1787.6|1787.3|1785.9|1785.6|180
1671101400000|2022-12-15 10:50:00|1787.2|1786.9|1787.9|1787.6|1788.6|1788.3|1786.2|1785.9|320
1671101700000|2022-12-15 10:55:00|1788|1787.7|1786.1|1785.8|1788.2|1787.9|1786.1|1785.8|212
1671102000000|2022-12-15 11:00:00|1786.2|1785.9|1785.8|1785.5|1786.9|1786.6|1785.6|1785.3|292
1671102300000|2022-12-15 11:05:00|1785.7|1785.4|1787.5|1787.2|1787.6|1787.3|1785.7|1785.4|126
1671102600000|2022-12-15 11:10:00|1787.6|1787.3|1788.2|1787.9|1788.7|1788.4|1787.3|1787|193
1671102900000|2022-12-15 11:15:00|1788.3|1788|1789|1788.7|1789.1|1788.8|1788.1|1787.8|121
1671103200000|2022-12-15 11:20:00|1788.9|1788.6|1790.1|1789.8|1790.3|1790|1788|1787.7|403
1671103500000|2022-12-15 11:25:00|1790|1789.7|1789.3|1789|1790.4|1790.1|1788.7|1788.4|146
1671103800000|2022-12-15 11:30:00|1789.2|1788.9|1787.5|1787.2|1789.6|1789.3|1787.5|1787.2|168
1671104100000|2022-12-15 11:35:00|1787.6|1787.3|1788.4|1788.1|1788.7|1788.4|1787|1786.7|273
1671104400000|2022-12-15 11:40:00|1788.3|1788|1789.2|1788.9|1789.2|1788.9|1788.3|1788|92
1671104700000|2022-12-15 11:45:00|1789.1|1788.8|1789|1788.7|1789.3|1789|1788.2|1787.9|73
1671105000000|2022-12-15 11:50:00|1788.9|1788.6|1788.9|1788.6|1789.3|1789|1788.5|1788.2|87
1671105300000|2022-12-15 11:55:00|1789|1788.7|1789.8|1789.5|1789.9|1789.6|1788.8|1788.5|80
1671105600000|2022-12-15 12:00:00|1789.9|1789.6|1789.1|1788.8|1790.7|1790.4|1788.8|1788.5|374
1671105900000|2022-12-15 12:05:00|1788.9|1788.6|1787.6|1787.3|1789.3|1789|1786.9|1786.6|212
1671106200000|2022-12-15 12:10:00|1787.7|1787.4|1787.7|1787.4|1788.3|1788|1787.2|1786.9|84
1671106500000|2022-12-15 12:15:00|1787.6|1787.3|1788.3|1788|1788.4|1788.1|1786.8|1786.5|174
1671106800000|2022-12-15 12:20:00|1788.4|1788.1|1787.7|1787.4|1788.6|1788.3|1787.7|1787.4|95
1671107100000|2022-12-15 12:25:00|1787.6|1787.3|1788.2|1787.9|1788.7|1788.4|1786.7|1786.4|121
1671107400000|2022-12-15 12:30:00|1788|1787.7|1786.2|1785.9|1788.6|1788.3|1786|1785.7|128
1671107700000|2022-12-15 12:35:00|1786.3|1786|1788.8|1788.5|1788.9|1788.6|1785.9|1785.6|181
1671108000000|2022-12-15 12:40:00|1788.9|1788.6|1789.4|1789.1|1789.8|1789.5|1788.7|1788.4|191
1671108300000|2022-12-15 12:45:00|1789.3|1789|1789|1788.7|1789.8|1789.5|1788.8|1788.5|251
1671108600000|2022-12-15 12:50:00|1788.9|1788.6|1789|1788.7|1789.1|1788.8|1788|1787.7|86
1671108900000|2022-12-15 12:55:00|1788.9|1788.6|1789.7|1789.4|1789.8|1789.5|1788.3|1788|354
1671109200000|2022-12-15 13:00:00|1789.6|1789.3|1787.8|1787.5|1790.2|1789.9|1786.9|1786.6|425
1671109500000|2022-12-15 13:05:00|1787.7|1787.4|1786.6|1786.3|1787.9|1787.6|1786|1785.7|507
1671109800000|2022-12-15 13:10:00|1786.7|1786.4|1787.5|1787.2|1788.4|1788.1|1786.1|1785.8|326
1671110100000|2022-12-15 13:15:00|1787.6|1787.3|1782.9|1782.6|1788.4|1788.1|1782.6|1782.3|2280
1671110400000|2022-12-15 13:20:00|1783.2|1782.9|1782.4|1782.1|1783.2|1782.9|1779.7|1779.4|1000
1671110700000|2022-12-15 13:25:00|1782.2|1781.9|1781.5|1781.2|1782.8|1782.5|1781.3|1781|757
1671111000000|2022-12-15 13:30:00|1781.7|1781.4|1781.5|1781.2|1787.5|1787.2|1780.8|1780.5|1140
1671111300000|2022-12-15 13:35:00|1781.6|1781.3|1778|1777.7|1782.1|1781.8|1776.5|1776.2|1360
1671111600000|2022-12-15 13:40:00|1778.1|1777.8|1779.5|1779.2|1780.5|1780.2|1776.9|1776.6|626
1671111900000|2022-12-15 13:45:00|1779.7|1779.4|1779.7|1779.4|1781.1|1780.8|1778.4|1778.1|846
1671112200000|2022-12-15 13:50:00|1779.6|1779.3|1779.9|1779.6|1780.8|1780.5|1778|1777.7|790
1671112500000|2022-12-15 13:55:00|1779.8|1779.5|1781.6|1781.3|1782.1|1781.8|1779.7|1779.4|691
1671112800000|2022-12-15 14:00:00|1781.5|1781.2|1783.8|1783.5|1783.9|1783.6|1780.2|1779.9|553
1671113100000|2022-12-15 14:05:00|1783.9|1783.6|1780|1779.7|1783.9|1783.6|1779|1778.7|712
1671113400000|2022-12-15 14:10:00|1779.9|1779.6|1779.1|1778.8|1779.9|1779.6|1777.3|1777|1106
1671113700000|2022-12-15 14:15:00|1779|1778.7|1780.1|1779.8|1780.3|1780|1777.2|1776.9|1361
1671114000000|2022-12-15 14:20:00|1780|1779.7|1781.6|1781.3|1782.1|1781.8|1779.7|1779.4|1318
1671114300000|2022-12-15 14:25:00|1781.5|1781.2|1782.5|1782.2|1783.4|1783.1|1780.4|1780.1|651
1671114600000|2022-12-15 14:30:00|1782.2|1781.9|1776.8|1776.5|1787.7|1787.4|1774|1773.7|10482
1671114900000|2022-12-15 14:35:00|1777.1|1776.8|1781.1|1780.8|1781.1|1780.8|1773.9|1773.6|5140
1671115200000|2022-12-15 14:40:00|1781.3|1781|1783.6|1783.3|1783.7|1783.4|1777.6|1777.3|4992
1671115500000|2022-12-15 14:45:00|1784.3|1784|1779.9|1779.6|1785.9|1785.6|1778|1777.7|5843
1671115800000|2022-12-15 14:50:00|1780.2|1779.9|1778|1777.7|1781.7|1781.4|1777.5|1777.2|4302
1671116100000|2022-12-15 14:55:00|1778.4|1778.1|1770.1|1769.8|1779.5|1779.2|1768.2|1767.9|4690
1671116400000|2022-12-15 15:00:00|1770|1769.7|1768.2|1767.9|1770.5|1770.2|1766.7|1766.4|6233
1671116700000|2022-12-15 15:05:00|1768.3|1768|1768.4|1768.1|1771.1|1770.8|1767.3|1767|3093
1671117000000|2022-12-15 15:10:00|1768.2|1767.9|1768.8|1768.5|1769.6|1769.3|1766.4|1766.1|2873
1671117300000|2022-12-15 15:15:00|1768.6|1768.3|1772.6|1772.3|1773.2|1772.9|1767.4|1767.1|2584
1671117600000|2022-12-15 15:20:00|1772.7|1772.4|1772.1|1771.8|1773.5|1773.2|1769.6|1769.3|2961
1671117900000|2022-12-15 15:25:00|1772.2|1771.9|1774.7|1774.4|1775.6|1775.3|1771.7|1771.4|1959
1671118200000|2022-12-15 15:30:00|1774.5|1774.2|1773.3|1773|1775|1774.7|1770.8|1770.5|3472
1671118500000|2022-12-15 15:35:00|1773.2|1772.9|1777.3|1777|1777.8|1777.5|1771.2|1770.9|3319
1671118800000|2022-12-15 15:40:00|1777.4|1777.1|1774|1773.7|1777.4|1777.1|1773.8|1773.5|1874
1671119100000|2022-12-15 15:45:00|1773.9|1773.6|1768.8|1768.5|1774.7|1774.4|1768.8|1768.5|2212
1671119400000|2022-12-15 15:50:00|1768.9|1768.6|1767.6|1767.3|1770.3|1770|1766.3|1766|2538
1671119700000|2022-12-15 15:55:00|1767.8|1767.5|1766.5|1766.2|1767.9|1767.6|1763.9|1763.6|2071
1671120000000|2022-12-15 16:00:00|1766.4|1766.1|1767.7|1767.4|1768.8|1768.5|1766.4|1766.1|1663
1671120300000|2022-12-15 16:05:00|1767.8|1767.5|1763.3|1763|1768.1|1767.8|1762.6|1762.3|1746
1671120600000|2022-12-15 16:10:00|1763.6|1763.3|1758.6|1758.3|1764.2|1763.9|1757.9|1757.6|2272
1671120900000|2022-12-15 16:15:00|1758.5|1758.2|1760.9|1760.6|1761.8|1761.5|1756.1|1755.8|3205
1671121200000|2022-12-15 16:20:00|1761|1760.7|1757.8|1757.5|1761.6|1761.3|1757.5|1757.2|2504
1671121500000|2022-12-15 16:25:00|1757.7|1757.4|1758|1757.7|1758.8|1758.5|1754.8|1754.5|2237
1671121800000|2022-12-15 16:30:00|1757.9|1757.6|1758.6|1758.3|1758.7|1758.4|1755.8|1755.5|1939
1671122100000|2022-12-15 16:35:00|1758.5|1758.2|1758.9|1758.6|1760.6|1760.3|1757.3|1757|2208
1671122400000|2022-12-15 16:40:00|1759|1758.7|1758.4|1758.1|1759.1|1758.8|1756.3|1756|1480
1671122700000|2022-12-15 16:45:00|1758.3|1758|1759.1|1758.8|1760.8|1760.5|1758.1|1757.8|1652
1671123000000|2022-12-15 16:50:00|1759.2|1758.9|1761.9|1761.6|1761.9|1761.6|1758.4|1758.1|2255
1671123300000|2022-12-15 16:55:00|1761.8|1761.5|1761.3|1761|1762.7|1762.4|1760.7|1760.4|1766
1671123600000|2022-12-15 17:00:00|1761.5|1761.2|1761.7|1761.4|1764.2|1763.9|1761.3|1761|1545
1671123900000|2022-12-15 17:05:00|1761.6|1761.3|1764.5|1764.2|1764.9|1764.6|1761.4|1761.1|2239
1671124200000|2022-12-15 17:10:00|1764.6|1764.3|1766.2|1765.9|1766.6|1766.3|1762.5|1762.2|2009
1671124500000|2022-12-15 17:15:00|1766.1|1765.8|1766.4|1766.1|1767.7|1767.4|1765.3|1765|2002
1671124800000|2022-12-15 17:20:00|1766.2|1765.9|1763.4|1763.1|1766.5|1766.2|1762.6|1762.3|2292
1671125100000|2022-12-15 17:25:00|1763.5|1763.2|1766.5|1766.2|1766.5|1766.2|1763.4|1763.1|1413
1671125400000|2022-12-15 17:30:00|1766.4|1766.1|1769.3|1769|1769.5|1769.2|1765.8|1765.5|1769
1671125700000|2022-12-15 17:35:00|1769.2|1768.9|1765.4|1765.1|1769.8|1769.5|1764.9|1764.6|1482
1671126000000|2022-12-15 17:40:00|1765.3|1765|1764.4|1764.1|1765.8|1765.5|1764|1763.7|1175
1671126300000|2022-12-15 17:45:00|1764.5|1764.2|1762.1|1761.8|1764.7|1764.4|1761.4|1761.1|1092
1671126600000|2022-12-15 17:50:00|1762.2|1761.9|1762.7|1762.4|1763.6|1763.3|1762|1761.7|891
1671126900000|2022-12-15 17:55:00|1762.8|1762.5|1760.7|1760.4|1762.9|1762.6|1760.4|1760.1|1179
1671127200000|2022-12-15 18:00:00|1760.6|1760.3|1759.7|1759.4|1761.3|1761|1758.7|1758.4|1190
1671127500000|2022-12-15 18:05:00|1759.8|1759.5|1758|1757.7|1760|1759.7|1756.6|1756.3|1601
1671127800000|2022-12-15 18:10:00|1757.8|1757.5|1757.9|1757.6|1759|1758.7|1757.1|1756.8|1510
1671128100000|2022-12-15 18:15:00|1757.8|1757.5|1756.2|1755.9|1758.8|1758.5|1756.2|1755.9|1130
1671128400000|2022-12-15 18:20:00|1756.3|1756|1755.1|1754.8|1756.3|1756|1754.4|1754.1|1197
1671128700000|2022-12-15 18:25:00|1755.2|1754.9|1755.7|1755.4|1756.3|1756|1754.9|1754.6|800
1671129000000|2022-12-15 18:30:00|1755.5|1755.2|1755|1754.7|1755.6|1755.3|1753.3|1753|1467
1671129300000|2022-12-15 18:35:00|1755.1|1754.8|1756.9|1756.6|1758|1757.7|1753.8|1753.5|1504
1671129600000|2022-12-15 18:40:00|1756.8|1756.5|1754.2|1753.9|1757.5|1757.2|1753.9|1753.6|1337
1671129900000|2022-12-15 18:45:00|1754.3|1754|1754.1|1753.8|1755.1|1754.8|1753.7|1753.4|1775
1671130200000|2022-12-15 18:50:00|1754.2|1753.9|1755|1754.7|1755.7|1755.4|1753.2|1752.9|1258
1671130500000|2022-12-15 18:55:00|1754.9|1754.6|1756.6|1756.3|1756.7|1756.4|1754.4|1754.1|1475
1671130800000|2022-12-15 19:00:00|1756.5|1756.2|1756.1|1755.8|1758.1|1757.8|1755.7|1755.4|1106
1671131100000|2022-12-15 19:05:00|1756|1755.7|1752.7|1752.4|1756.1|1755.8|1752.7|1752.4|1107
1671131400000|2022-12-15 19:10:00|1752.8|1752.5|1753.6|1753.3|1755|1754.7|1752.7|1752.4|1019
1671131700000|2022-12-15 19:15:00|1753.7|1753.4|1753.9|1753.6|1754.5|1754.2|1751.5|1751.2|1021
1671132000000|2022-12-15 19:20:00|1754|1753.7|1754.3|1754|1755|1754.7|1753.2|1752.9|935
1671132300000|2022-12-15 19:25:00|1754.2|1753.9|1754.9|1754.6|1755.5|1755.2|1753.2|1752.9|1095
1671132600000|2022-12-15 19:30:00|1755|1754.7|1757.4|1757.1|1757.7|1757.4|1754.7|1754.4|1092
1671132900000|2022-12-15 19:35:00|1757.3|1757|1759.6|1759.3|1760.5|1760.2|1755.7|1755.4|1792
1671133200000|2022-12-15 19:40:00|1759.7|1759.4|1761.7|1761.4|1761.9|1761.6|1759.3|1759|1352
1671133500000|2022-12-15 19:45:00|1761.8|1761.5|1758.8|1758.5|1761.8|1761.5|1757.7|1757.4|1252
1671133800000|2022-12-15 19:50:00|1759|1758.7|1760.1|1759.8|1760.2|1759.9|1756.8|1756.5|1003
1671134100000|2022-12-15 19:55:00|1760|1759.7|1763.6|1763.3|1763.7|1763.4|1759|1758.7|1563
1671134400000|2022-12-15 20:00:00|1763.5|1763.2|1763.4|1763.1|1765|1764.7|1762.8|1762.5|1430
1671134700000|2022-12-15 20:05:00|1763.5|1763.2|1764.4|1764.1|1764.7|1764.4|1761.7|1761.4|1251
1671135000000|2022-12-15 20:10:00|1764.5|1764.2|1760.3|1760|1764.6|1764.3|1760|1759.7|1219
1671135300000|2022-12-15 20:15:00|1760.4|1760.1|1758.6|1758.3|1760.6|1760.3|1758.3|1758|1349
1671135600000|2022-12-15 20:20:00|1758.7|1758.4|1760|1759.7|1760.8|1760.5|1757.5|1757.2|1291
1671135900000|2022-12-15 20:25:00|1760.1|1759.8|1762.9|1762.6|1763.1|1762.8|1758.4|1758.1|1616
1671136200000|2022-12-15 20:30:00|1762.7|1762.4|1762.3|1762|1763|1762.7|1759.9|1759.6|1495
1671136500000|2022-12-15 20:35:00|1762.4|1762.1|1758.3|1758|1762.4|1762.1|1757.9|1757.6|1969
1671136800000|2022-12-15 20:40:00|1758.2|1757.9|1755|1754.7|1758.7|1758.4|1755|1754.7|2040
1671137100000|2022-12-15 20:45:00|1755.1|1754.8|1753.5|1753.2|1755.8|1755.5|1752.9|1752.6|2920
1671137400000|2022-12-15 20:50:00|1753.4|1753.1|1756.4|1756.1|1757.2|1756.9|1752.6|1752.3|3357
1671137700000|2022-12-15 20:55:00|1756.5|1756.2|1758.5|1758.2|1759.1|1758.8|1754|1753.7|15023
1671138000000|2022-12-15 21:00:00|1758.3|1758|1757.4|1757.1|1758.5|1758.2|1756.6|1756.3|6199
1671138300000|2022-12-15 21:05:00|1757.5|1757.2|1756.7|1756.4|1757.8|1757.5|1756.2|1755.9|1570
1671138600000|2022-12-15 21:10:00|1756.8|1756.5|1754.1|1753.8|1757.3|1757|1754|1753.7|1020
1671138900000|2022-12-15 21:15:00|1754|1753.7|1752.6|1752.3|1754.6|1754.3|1752.6|1752.3|2511
1671139200000|2022-12-15 21:20:00|1752.7|1752.4|1753.8|1753.5|1753.8|1753.5|1752.1|1751.8|874
1671139500000|2022-12-15 21:25:00|1753.7|1753.4|1753.1|1752.8|1753.8|1753.5|1752.9|1752.6|238
1671139800000|2022-12-15 21:30:00|1753|1752.7|1753.5|1753.2|1753.6|1753.3|1752.5|1752.2|147
1671140100000|2022-12-15 21:35:00|1753.4|1753.1|1753.8|1753.5|1754.2|1753.9|1753|1752.7|291
1671140400000|2022-12-15 21:40:00|1753.9|1753.6|1754.1|1753.8|1754.2|1753.9|1753.2|1752.9|505
1671140700000|2022-12-15 21:45:00|1754.2|1753.9|1754.9|1754.6|1754.9|1754.6|1753.8|1753.5|113
1671141000000|2022-12-15 21:50:00|1754.8|1754.5|1754.9|1754.6|1755|1754.7|1754.5|1754.2|75
1671141300000|2022-12-15 21:55:00|1755|1754.7|1755.4|1754.6|1755.6|1755.3|1754.9|1754.6|557
1671141600000|2022-12-15 22:00:00|1755.5|1754.7|1755.4|1754.6|1755.8|1755|1755|1754.2|0
1671141900000|2022-12-15 22:05:00|1755.3|1754.5|1755.1|1754.3|1755.3|1754.5|1755.1|1754.3|0
1671142200000|2022-12-15 22:10:00|1755.3|1754.5|1755.7|1754.9|1755.7|1754.9|1755.3|1754.5|0
1671142500000|2022-12-15 22:15:00|1755.5|1754.7|1755.2|1754.4|1755.5|1754.7|1755.1|1754.3|0
1671142800000|2022-12-15 22:20:00|1755.3|1754.5|1755.3|1754.5|1755.4|1754.6|1755.1|1754.3|0
1671143100000|2022-12-15 22:25:00|1755.2|1754.4|1755.3|1754.5|1755.3|1754.5|1755|1754.2|0
1671143400000|2022-12-15 22:30:00|1755.2|1754.4|1755|1754.2|1755.3|1754.5|1755|1754.2|0
1671143700000|2022-12-15 22:35:00|1754.9|1754.1|1754.7|1753.9|1754.9|1754.1|1754.5|1753.7|0
1671144000000|2022-12-15 22:40:00|1754.6|1753.8|1754.7|1753.9|1755.1|1754.3|1754.6|1753.8|0
1671144300000|2022-12-15 22:45:00|1754.5|1753.7|1754.7|1753.9|1754.7|1753.9|1754.5|1753.7|0
1671144600000|2022-12-15 22:50:00|1754.8|1754|1754.7|1753.9|1754.9|1754.1|1754.7|1753.9|0
1671144900000|2022-12-15 22:55:00|1754.8|1754|1754.8|1754|1754.8|1754|1754.6|1753.8|0
1671145200000|2022-12-15 23:00:00|1754.5|1753.7|1757.4|1757.1|1757.4|1757.1|1754.5|1753.7|411
1671145500000|2022-12-15 23:05:00|1757.3|1757|1756.5|1756.2|1758|1757.7|1756.4|1756.1|112
1671145800000|2022-12-15 23:10:00|1756.4|1756.1|1757.2|1756.9|1757.4|1757.1|1756.4|1756.1|170
1671146100000|2022-12-15 23:15:00|1757.3|1757|1757.7|1757.4|1757.9|1757.6|1757|1756.7|98
1671146400000|2022-12-15 23:20:00|1757.6|1757.3|1757.8|1757.5|1757.8|1757.5|1757.1|1756.8|140
1671146700000|2022-12-15 23:25:00|1757.9|1757.6|1757.1|1756.8|1758|1757.7|1756.8|1756.5|69
1671147000000|2022-12-15 23:30:00|1757|1756.7|1756.5|1756.2|1757|1756.7|1755.9|1755.6|96
1671147300000|2022-12-15 23:35:00|1756.4|1756.1|1756.2|1755.9|1757.1|1756.8|1756.1|1755.8|26
1671147600000|2022-12-15 23:40:00|1756.1|1755.8|1756.3|1756|1756.6|1756.3|1755.6|1755.3|57
1671147900000|2022-12-15 23:45:00|1756.2|1755.9|1756.5|1756.2|1757.7|1757.4|1756|1755.7|121
1671148200000|2022-12-15 23:50:00|1756.6|1756.3|1756.8|1756.5|1756.8|1756.5|1756.3|1756|15
1671148500000|2022-12-15 23:55:00|1756.9|1756.6|1757.7|1757.4|1757.7|1757.4|1756.7|1756.4|59
1671148800000|2022-12-16 00:00:00|1757.9|1757.6|1758.2|1757.9|1758.7|1758.4|1757.6|1757.3|141
1671149100000|2022-12-16 00:05:00|1758.3|1758|1758.6|1758.3|1758.7|1758.4|1758.1|1757.8|34
1671149400000|2022-12-16 00:10:00|1758.8|1758.5|1759.4|1759.1|1759.7|1759.4|1758.6|1758.3|95
1671149700000|2022-12-16 00:15:00|1759.3|1759|1758.5|1758.2|1759.7|1759.4|1758.5|1758.2|88
1671150000000|2022-12-16 00:20:00|1758.4|1758.1|1758.4|1758.1|1758.8|1758.5|1758.1|1757.8|55
1671150300000|2022-12-16 00:25:00|1758.5|1758.2|1758.6|1758.3|1758.8|1758.5|1758.2|1757.9|55
1671150600000|2022-12-16 00:30:00|1758.5|1758.2|1758.2|1757.9|1758.8|1758.5|1758|1757.7|40
1671150900000|2022-12-16 00:35:00|1758.1|1757.8|1758.4|1758.1|1758.8|1758.5|1758.1|1757.8|29
1671151200000|2022-12-16 00:40:00|1758.5|1758.2|1757.6|1757.3|1758.8|1758.5|1757.6|1757.3|56
1671151500000|2022-12-16 00:45:00|1757.7|1757.4|1757.7|1757.4|1757.8|1757.5|1756.9|1756.6|47
1671151800000|2022-12-16 00:50:00|1757.8|1757.5|1758.1|1757.8|1758.4|1758.1|1757.8|1757.5|51
1671152100000|2022-12-16 00:55:00|1758|1757.7|1758.1|1757.8|1758.2|1757.9|1757.5|1757.2|41
1671152400000|2022-12-16 01:00:00|1758.2|1757.9|1758.9|1758.6|1759.1|1758.8|1758.1|1757.8|83
1671152700000|2022-12-16 01:05:00|1759|1758.7|1758.1|1757.8|1759.1|1758.8|1757.9|1757.6|39
1671153000000|2022-12-16 01:10:00|1758|1757.7|1757.8|1757.5|1758.4|1758.1|1757.6|1757.3|64
1671153300000|2022-12-16 01:15:00|1757.7|1757.4|1757.2|1756.9|1757.9|1757.6|1756.9|1756.6|100
1671153600000|2022-12-16 01:20:00|1757.1|1756.8|1757.7|1757.4|1757.9|1757.6|1756.8|1756.5|47
1671153900000|2022-12-16 01:25:00|1757.8|1757.5|1757.2|1756.9|1758.2|1757.9|1757.2|1756.9|43
1671154200000|2022-12-16 01:30:00|1757.3|1757|1757.8|1757.5|1758.4|1758.1|1757|1756.7|45
1671154500000|2022-12-16 01:35:00|1757.9|1757.6|1758.3|1758|1758.5|1758.2|1757.5|1757.2|51
1671154800000|2022-12-16 01:40:00|1758.4|1758.1|1758.6|1758.3|1759|1758.7|1758.3|1758|32
1671155100000|2022-12-16 01:45:00|1758.7|1758.4|1758.5|1758.2|1759.1|1758.8|1758.2|1757.9|33
1671155400000|2022-12-16 01:50:00|1758.4|1758.1|1758.9|1758.6|1759.1|1758.8|1758.3|1758|20
1671155700000|2022-12-16 01:55:00|1758.8|1758.5|1758.5|1758.2|1758.8|1758.5|1758.2|1757.9|34
1671156000000|2022-12-16 02:00:00|1758.4|1758.1|1758.9|1758.6|1759|1758.7|1758.3|1758|22
1671156300000|2022-12-16 02:05:00|1759|1758.7|1759.4|1759.1|1759.8|1759.5|1758.7|1758.4|35
1671156600000|2022-12-16 02:10:00|1759.5|1759.2|1759.7|1759.4|1759.8|1759.5|1759.3|1759|5
1671156900000|2022-12-16 02:15:00|1759.6|1759.3|1759.9|1759.6|1760.1|1759.8|1759.5|1759.2|39
1671157200000|2022-12-16 02:20:00|1759.8|1759.5|1759.3|1759|1760.2|1759.9|1759.1|1758.8|42
1671157500000|2022-12-16 02:25:00|1759.4|1759.1|1760.3|1760|1760.3|1760|1759.2|1758.9|37
1671157800000|2022-12-16 02:30:00|1760.2|1759.9|1761.4|1761.1|1761.6|1761.3|1760.2|1759.9|117
1671158100000|2022-12-16 02:35:00|1761.5|1761.2|1761.8|1761.5|1761.8|1761.5|1761.2|1760.9|30
1671158400000|2022-12-16 02:40:00|1761.7|1761.4|1761.7|1761.4|1762|1761.7|1761.5|1761.2|52
1671158700000|2022-12-16 02:45:00|1761.8|1761.5|1761.6|1761.3|1761.8|1761.5|1761.3|1761|28
1671159000000|2022-12-16 02:50:00|1761.7|1761.4|1761.2|1760.9|1761.8|1761.5|1761.2|1760.9|54
1671159300000|2022-12-16 02:55:00|1761.3|1761|1761.2|1760.9|1761.5|1761.2|1760.8|1760.5|55
1671159600000|2022-12-16 03:00:00|1761.3|1761|1761.2|1760.9|1761.5|1761.2|1760.9|1760.6|49
1671159900000|2022-12-16 03:05:00|1761.1|1760.8|1760.9|1760.6|1761.3|1761|1760.7|1760.4|23
1671160200000|2022-12-16 03:10:00|1760.8|1760.5|1761|1760.7|1761.1|1760.8|1760.7|1760.4|44
1671160500000|2022-12-16 03:15:00|1761.1|1760.8|1761.2|1760.9|1761.8|1761.5|1761|1760.7|36
1671160800000|2022-12-16 03:20:00|1761.1|1760.8|1760.6|1760.3|1761.2|1760.9|1760.4|1760.1|30
1671161100000|2022-12-16 03:25:00|1760.7|1760.4|1760.1|1759.8|1760.8|1760.5|1760|1759.7|43
1671161400000|2022-12-16 03:30:00|1760.2|1759.9|1760.4|1760.1|1760.8|1760.5|1760.1|1759.8|21
1671161700000|2022-12-16 03:35:00|1760.5|1760.2|1760.3|1760|1760.8|1760.5|1760.3|1760|28
1671162000000|2022-12-16 03:40:00|1760.2|1759.9|1759.9|1759.6|1760.4|1760.1|1759.9|1759.6|18
1671162300000|2022-12-16 03:45:00|1760|1759.7|1759.8|1759.5|1760.2|1759.9|1759.6|1759.3|42
1671162600000|2022-12-16 03:50:00|1759.7|1759.4|1759.6|1759.3|1759.7|1759.4|1759.1|1758.8|26
1671162900000|2022-12-16 03:55:00|1759.5|1759.2|1759.4|1759.1|1759.5|1759.2|1759|1758.7|20
1671163200000|2022-12-16 04:00:00|1759.3|1759|1759.1|1758.8|1759.6|1759.3|1759|1758.7|23
1671163500000|2022-12-16 04:05:00|1759|1758.7|1759|1758.7|1759.1|1758.8|1758.7|1758.4|47
1671163800000|2022-12-16 04:10:00|1758.9|1758.6|1759|1758.7|1759.2|1758.9|1758.8|1758.5|7
1671164100000|2022-12-16 04:15:00|1759.1|1758.8|1759|1758.7|1759.4|1759.1|1758.5|1758.2|20
1671164400000|2022-12-16 04:20:00|1758.9|1758.6|1758.1|1757.8|1759.1|1758.8|1757.8|1757.5|66
1671164700000|2022-12-16 04:25:00|1758.2|1757.9|1758|1757.7|1758.2|1757.9|1757.6|1757.3|34
1671165000000|2022-12-16 04:30:00|1758.1|1757.8|1757.7|1757.4|1758.2|1757.9|1757.7|1757.4|13
1671165300000|2022-12-16 04:35:00|1757.6|1757.3|1757.5|1757.2|1757.7|1757.4|1757.2|1756.9|24
1671165600000|2022-12-16 04:40:00|1757.7|1757.4|1757.6|1757.3|1757.9|1757.6|1757.5|1757.2|4
1671165900000|2022-12-16 04:45:00|1757.7|1757.4|1757.4|1757.1|1757.7|1757.4|1757.2|1756.9|26
1671166200000|2022-12-16 04:50:00|1757.3|1757|1756.8|1756.5|1757.4|1757.1|1756.7|1756.4|54
1671166500000|2022-12-16 04:55:00|1756.7|1756.4|1756.5|1756.2|1757|1756.7|1756.5|1756.2|62
1671166800000|2022-12-16 05:00:00|1756.6|1756.3|1757|1756.7|1757|1756.7|1756|1755.7|65
1671167100000|2022-12-16 05:05:00|1756.9|1756.6|1757.2|1756.9|1757.7|1757.4|1756.9|1756.6|31
1671167400000|2022-12-16 05:10:00|1757.3|1757|1755.9|1755.6|1757.4|1757.1|1755.8|1755.5|48
1671167700000|2022-12-16 05:15:00|1755.8|1755.5|1756.5|1756.2|1756.8|1756.5|1755.8|1755.5|23
1671168000000|2022-12-16 05:20:00|1756.6|1756.3|1755.6|1755.3|1756.7|1756.4|1755.5|1755.2|18
1671168300000|2022-12-16 05:25:00|1755.7|1755.4|1756.5|1756.2|1756.8|1756.5|1755.7|1755.4|4
1671168600000|2022-12-16 05:30:00|1756.3|1756|1754.9|1754.6|1756.5|1756.2|1754.8|1754.5|101
1671168900000|2022-12-16 05:35:00|1754.8|1754.5|1755.7|1755.4|1755.7|1755.4|1754.8|1754.5|23
1671169200000|2022-12-16 05:40:00|1755.8|1755.5|1756.6|1756.3|1756.8|1756.5|1755.8|1755.5|34
1671169500000|2022-12-16 05:45:00|1756.5|1756.2|1756.3|1756|1756.8|1756.5|1756.3|1756|10
1671169800000|2022-12-16 05:50:00|1756.2|1755.9|1757.1|1756.8|1757.4|1757.1|1756.1|1755.8|41
1671170100000|2022-12-16 05:55:00|1757.2|1756.9|1758.7|1758.4|1758.8|1758.5|1757|1756.7|82
1671170400000|2022-12-16 06:00:00|1758.5|1758.2|1757.8|1757.5|1758.9|1758.6|1757.5|1757.2|60
1671170700000|2022-12-16 06:05:00|1757.7|1757.4|1756.9|1756.6|1758|1757.7|1756.8|1756.5|29
1671171000000|2022-12-16 06:10:00|1757|1756.7|1757.6|1757.3|1757.7|1757.4|1757|1756.7|25
1671171300000|2022-12-16 06:15:00|1757.7|1757.4|1758|1757.7|1758.2|1757.9|1756.7|1756.4|33
1671171600000|2022-12-16 06:20:00|1758.1|1757.8|1758.5|1758.2|1759.1|1758.8|1758.1|1757.8|34
1671171900000|2022-12-16 06:25:00|1758.4|1758.1|1757.8|1757.5|1758.6|1758.3|1757.7|1757.4|31
1671172200000|2022-12-16 06:30:00|1757.7|1757.4|1757.9|1757.6|1758.1|1757.8|1757.6|1757.3|23
1671172500000|2022-12-16 06:35:00|1758|1757.7|1758.6|1758.3|1758.6|1758.3|1758|1757.7|26
1671172800000|2022-12-16 06:40:00|1758.8|1758.5|1758.6|1758.3|1759.2|1758.9|1758.5|1758.2|35
1671173100000|2022-12-16 06:45:00|1758.7|1758.4|1759.3|1759|1759.4|1759.1|1758.5|1758.2|38
1671173400000|2022-12-16 06:50:00|1759.4|1759.1|1760.4|1760.1|1760.6|1760.3|1759.3|1759|90
1671173700000|2022-12-16 06:55:00|1760.5|1760.2|1760.4|1760.1|1760.7|1760.4|1759.7|1759.4|82
1671174000000|2022-12-16 07:00:00|1760.3|1760|1759.7|1759.4|1760.6|1760.3|1759.4|1759.1|103
1671174300000|2022-12-16 07:05:00|1759.6|1759.3|1759.2|1758.9|1759.7|1759.4|1758.5|1758.2|103
1671174600000|2022-12-16 07:10:00|1759.3|1759|1760.2|1759.9|1760.9|1760.6|1759.3|1759|106
1671174900000|2022-12-16 07:15:00|1760.1|1759.8|1759.1|1758.8|1760.1|1759.8|1759|1758.7|34
1671175200000|2022-12-16 07:20:00|1759|1758.7|1757.4|1757.1|1759.1|1758.8|1757|1756.7|108
1671175500000|2022-12-16 07:25:00|1757.3|1757|1757|1756.7|1757.3|1757|1756.1|1755.8|90
1671175800000|2022-12-16 07:30:00|1756.9|1756.6|1756.1|1755.8|1757.4|1757.1|1756|1755.7|74
1671176100000|2022-12-16 07:35:00|1756.3|1756|1757.6|1757.3|1757.9|1757.6|1756.2|1755.9|82
1671176400000|2022-12-16 07:40:00|1757.8|1757.5|1756.6|1756.3|1757.8|1757.5|1756.6|1756.3|53
1671176700000|2022-12-16 07:45:00|1756.7|1756.4|1755.6|1755.3|1756.8|1756.5|1755.4|1755.1|86
1671177000000|2022-12-16 07:50:00|1755.7|1755.4|1756|1755.7|1756.2|1755.9|1755.3|1755|98
1671177300000|2022-12-16 07:55:00|1755.9|1755.6|1753.2|1752.9|1755.9|1755.6|1752.8|1752.5|209
1671177600000|2022-12-16 08:00:00|1753.7|1753.4|1754.4|1754.1|1755.8|1755.5|1753|1752.7|364
1671177900000|2022-12-16 08:05:00|1754.2|1753.9|1751.6|1751.3|1755.3|1755|1751|1750.7|295
1671178200000|2022-12-16 08:10:00|1751.7|1751.4|1748.6|1748.3|1752.3|1752|1748.4|1748.1|317
1671178500000|2022-12-16 08:15:00|1748.7|1748.4|1746.6|1746.3|1749.2|1748.9|1746.5|1746.2|336
1671178800000|2022-12-16 08:20:00|1746.7|1746.4|1746.1|1745.8|1747.8|1747.5|1745.7|1745.4|238
1671179100000|2022-12-16 08:25:00|1746|1745.7|1741.4|1741.1|1746.6|1746.3|1741.2|1740.9|558
1671179400000|2022-12-16 08:30:00|1741|1740.7|1740.4|1740.1|1743.2|1742.9|1740.2|1739.9|398
1671179700000|2022-12-16 08:35:00|1740.5|1740.2|1741.4|1741.1|1743.2|1742.9|1740|1739.7|401
1671180000000|2022-12-16 08:40:00|1741.5|1741.2|1740.5|1740.2|1741.8|1741.5|1740.5|1740.2|197
1671180300000|2022-12-16 08:45:00|1740.6|1740.3|1738.1|1737.8|1740.9|1740.6|1738.1|1737.8|261
1671180600000|2022-12-16 08:50:00|1738.2|1737.9|1737.3|1737|1738.6|1738.3|1736.9|1736.6|443
1671180900000|2022-12-16 08:55:00|1737.5|1737.2|1737.2|1736.9|1738.5|1738.2|1737.2|1736.9|361
1671181200000|2022-12-16 09:00:00|1737.6|1737.3|1737.8|1737.5|1738.6|1738.3|1736.8|1736.5|288
1671181500000|2022-12-16 09:05:00|1737.7|1737.4|1737.2|1736.9|1738.3|1738|1736.6|1736.3|478
1671181800000|2022-12-16 09:10:00|1737.1|1736.8|1735.2|1734.9|1737.2|1736.9|1734.7|1734.4|396
1671182100000|2022-12-16 09:15:00|1735.3|1735|1735.3|1735|1735.9|1735.6|1734.4|1734.1|330
1671182400000|2022-12-16 09:20:00|1735.4|1735.1|1734.9|1734.6|1736.5|1736.2|1734.6|1734.3|281
1671182700000|2022-12-16 09:25:00|1734.7|1734.4|1735.6|1735.3|1735.9|1735.6|1733.4|1733.1|313
1671183000000|2022-12-16 09:30:00|1735.8|1735.5|1736.4|1736.1|1737.8|1737.5|1735.4|1735.1|377
1671183300000|2022-12-16 09:35:00|1736.5|1736.2|1734.7|1734.4|1737.1|1736.8|1734.6|1734.3|430
1671183600000|2022-12-16 09:40:00|1734.8|1734.5|1733.3|1733|1735.9|1735.6|1732.9|1732.6|259
1671183900000|2022-12-16 09:45:00|1733.4|1733.1|1735.7|1735.4|1736.2|1735.9|1732.9|1732.6|287
1671184200000|2022-12-16 09:50:00|1735.6|1735.3|1736.1|1735.8|1736.4|1736.1|1735|1734.7|150
1671184500000|2022-12-16 09:55:00|1736.2|1735.9|1736.4|1736.1|1736.6|1736.3|1735.1|1734.8|139
1671184800000|2022-12-16 10:00:00|1736.3|1736|1735.8|1735.5|1736.5|1736.2|1734.6|1734.3|311
1671185100000|2022-12-16 10:05:00|1735.7|1735.4|1735.8|1735.5|1736.9|1736.6|1735.1|1734.8|262
1671185400000|2022-12-16 10:10:00|1735.9|1735.6|1732.7|1732.4|1737.2|1736.9|1732.7|1732.4|589
1671185700000|2022-12-16 10:15:00|1732.8|1732.5|1731.3|1731|1733.8|1733.5|1731.2|1730.9|953
1671186000000|2022-12-16 10:20:00|1731.4|1731.1|1730|1729.7|1731.9|1731.6|1729.1|1728.8|848
1671186300000|2022-12-16 10:25:00|1730.1|1729.8|1729.3|1729|1730.7|1730.4|1728.8|1728.5|790
1671186600000|2022-12-16 10:30:00|1729.4|1729.1|1730.7|1730.4|1730.8|1730.5|1728.9|1728.6|495
1671186900000|2022-12-16 10:35:00|1730.8|1730.5|1732.8|1732.5|1733|1732.7|1730.1|1729.8|508
1671187200000|2022-12-16 10:40:00|1732.7|1732.4|1731.8|1731.5|1732.8|1732.5|1731.5|1731.2|242
1671187500000|2022-12-16 10:45:00|1731.7|1731.4|1728.8|1728.5|1731.9|1731.6|1727.7|1727.4|456
1671187800000|2022-12-16 10:50:00|1728.9|1728.6|1728.5|1728.2|1729.6|1729.3|1728.1|1727.8|264
1671188100000|2022-12-16 10:55:00|1728.4|1728.1|1730.1|1729.8|1730.9|1730.6|1727.8|1727.5|346
1671188400000|2022-12-16 11:00:00|1730.2|1729.9|1730.3|1730|1730.7|1730.4|1728.2|1727.9|410
1671188700000|2022-12-16 11:05:00|1730.2|1729.9|1731.8|1731.5|1732.3|1732|1729.8|1729.5|414
1671189000000|2022-12-16 11:10:00|1731.7|1731.4|1733.6|1733.3|1733.9|1733.6|1731.7|1731.4|439
1671189300000|2022-12-16 11:15:00|1733.5|1733.2|1734.7|1734.4|1734.7|1734.4|1733.2|1732.9|201
1671189600000|2022-12-16 11:20:00|1734.6|1734.3|1733.4|1733.1|1735|1734.7|1733.4|1733.1|207
1671189900000|2022-12-16 11:25:00|1733.5|1733.2|1734.6|1734.3|1735.3|1735|1733.4|1733.1|180
1671190200000|2022-12-16 11:30:00|1734.5|1734.2|1735|1734.7|1735.9|1735.6|1734.1|1733.8|424
1671190500000|2022-12-16 11:35:00|1734.9|1734.6|1736.3|1736|1736.4|1736.1|1734.1|1733.8|301
1671190800000|2022-12-16 11:40:00|1736.2|1735.9|1734.9|1734.6|1736.5|1736.2|1734.8|1734.5|223
1671191100000|2022-12-16 11:45:00|1734.8|1734.5|1733.5|1733.2|1734.9|1734.6|1733.5|1733.2|169
1671191400000|2022-12-16 11:50:00|1733.3|1733|1733.3|1733|1734.5|1734.2|1732.7|1732.4|209
1671191700000|2022-12-16 11:55:00|1733.4|1733.1|1733.5|1733.2|1734|1733.7|1732.9|1732.6|145
1671192000000|2022-12-16 12:00:00|1733.6|1733.3|1737.4|1737.1|1737.8|1737.5|1733.6|1733.3|420
1671192300000|2022-12-16 12:05:00|1737.3|1737|1736.6|1736.3|1738.5|1738.2|1736.3|1736|253
1671192600000|2022-12-16 12:10:00|1737|1736.7|1736.1|1735.8|1737.7|1737.4|1735.9|1735.6|224
1671192900000|2022-12-16 12:15:00|1736.2|1735.9|1737.5|1737.2|1737.7|1737.4|1735.9|1735.6|232
1671193200000|2022-12-16 12:20:00|1737.4|1737.1|1734.6|1734.3|1737.9|1737.6|1734.6|1734.3|431
1671193500000|2022-12-16 12:25:00|1734.5|1734.2|1734|1733.7|1735.4|1735.1|1733.3|1733|346
1671193800000|2022-12-16 12:30:00|1734.1|1733.8|1734.3|1734|1734.5|1734.2|1732.5|1732.2|295
1671194100000|2022-12-16 12:35:00|1734.4|1734.1|1734.7|1734.4|1735.5|1735.2|1734|1733.7|250
1671194400000|2022-12-16 12:40:00|1734.8|1734.5|1736.2|1735.9|1736.2|1735.9|1734|1733.7|304
1671194700000|2022-12-16 12:45:00|1736.1|1735.8|1736.1|1735.8|1736.7|1736.4|1735.9|1735.6|324
1671195000000|2022-12-16 12:50:00|1736.2|1735.9|1736.3|1736|1737.2|1736.9|1735.7|1735.4|256
1671195300000|2022-12-16 12:55:00|1736.4|1736.1|1740.2|1739.9|1740.2|1739.9|1736.1|1735.8|509
1671195600000|2022-12-16 13:00:00|1740|1739.7|1738.3|1738|1740.1|1739.8|1737|1736.7|693
1671195900000|2022-12-16 13:05:00|1738.6|1738.3|1738.5|1738.2|1739.9|1739.6|1737.9|1737.6|367
1671196200000|2022-12-16 13:10:00|1738.6|1738.3|1738.1|1737.8|1739.6|1739.3|1737.4|1737.1|411
1671196500000|2022-12-16 13:15:00|1738|1737.7|1738.1|1737.8|1740.3|1740|1737.6|1737.3|395
1671196800000|2022-12-16 13:20:00|1737.9|1737.6|1738.5|1738.2|1739.1|1738.8|1737|1736.7|609
1671197100000|2022-12-16 13:25:00|1738.4|1738.1|1738.3|1738|1739.7|1739.4|1737.9|1737.6|465
1671197400000|2022-12-16 13:30:00|1738|1737.7|1737|1736.7|1738|1737.7|1736.2|1735.9|611
1671197700000|2022-12-16 13:35:00|1737.1|1736.8|1735.5|1735.2|1737.1|1736.8|1735.2|1734.9|703
1671198000000|2022-12-16 13:40:00|1735.6|1735.3|1737.3|1737|1737.4|1737.1|1735.3|1735|545
1671198300000|2022-12-16 13:45:00|1737.2|1736.9|1737.8|1737.5|1739.1|1738.8|1736.2|1735.9|601
1671198600000|2022-12-16 13:50:00|1737.9|1737.6|1738.2|1737.9|1740.3|1740|1737.9|1737.6|619
1671198900000|2022-12-16 13:55:00|1738.1|1737.8|1739.6|1739.3|1740.6|1740.3|1738.1|1737.8|507
1671199200000|2022-12-16 14:00:00|1739.7|1739.4|1739.3|1739|1741.1|1740.8|1738.8|1738.5|833
1671199500000|2022-12-16 14:05:00|1739.2|1738.9|1738.8|1738.5|1742.1|1741.8|1738.8|1738.5|1126
1671199800000|2022-12-16 14:10:00|1739.1|1738.8|1737.9|1737.6|1739.9|1739.6|1737.4|1737.1|777
1671200100000|2022-12-16 14:15:00|1737.8|1737.5|1737.8|1737.5|1739.1|1738.8|1736.3|1736|865
1671200400000|2022-12-16 14:20:00|1737.9|1737.6|1740.4|1740.1|1740.8|1740.5|1737.7|1737.4|1007
1671200700000|2022-12-16 14:25:00|1739.8|1739.5|1740|1739.7|1743.6|1743.3|1738.3|1738|4606
1671201000000|2022-12-16 14:30:00|1740.2|1739.9|1743.3|1743|1746.8|1746.5|1739|1738.7|12807
1671201300000|2022-12-16 14:35:00|1743.4|1743.1|1741.8|1741.5|1747.6|1747.3|1740.5|1740.2|6638
1671201600000|2022-12-16 14:40:00|1741.7|1741.4|1746.4|1746.1|1747.5|1747.2|1739.3|1739|5148
1671201900000|2022-12-16 14:45:00|1747.7|1747.4|1751.1|1750.8|1751.6|1751.3|1744.9|1744.6|5559
1671202200000|2022-12-16 14:50:00|1751|1750.7|1749.1|1748.8|1751.5|1751.2|1746.9|1746.6|2805
1671202500000|2022-12-16 14:55:00|1749.2|1748.9|1746.7|1746.4|1750.1|1749.8|1746.3|1746|2021
1671202800000|2022-12-16 15:00:00|1746.4|1746.1|1740.7|1740.4|1746.8|1746.5|1740.3|1740|3377
1671203100000|2022-12-16 15:05:00|1740.8|1740.5|1736.5|1736.2|1743|1742.7|1736.5|1736.2|3604
1671203400000|2022-12-16 15:10:00|1736.4|1736.1|1734.9|1734.6|1738.8|1738.5|1734.3|1734|2478
1671203700000|2022-12-16 15:15:00|1734.8|1734.5|1736.6|1736.3|1737.3|1737|1733.8|1733.5|3578
1671204000000|2022-12-16 15:20:00|1736.7|1736.4|1735|1734.7|1737.5|1737.2|1734.3|1734|1842
1671204300000|2022-12-16 15:25:00|1735.1|1734.8|1732.7|1732.4|1736|1735.7|1732.6|1732.3|2167
1671204600000|2022-12-16 15:30:00|1732.8|1732.5|1731.1|1730.8|1735.2|1734.9|1729.9|1729.6|2671
1671204900000|2022-12-16 15:35:00|1731.3|1731|1734|1733.7|1734.6|1734.3|1730.5|1730.2|2918
1671205200000|2022-12-16 15:40:00|1733.9|1733.6|1738.1|1737.8|1739|1738.7|1733.6|1733.3|2585
1671205500000|2022-12-16 15:45:00|1738|1737.7|1736.8|1736.5|1738.9|1738.6|1736.2|1735.9|2295
1671205800000|2022-12-16 15:50:00|1736.9|1736.6|1735.3|1735|1737.4|1737.1|1734.9|1734.6|1427
1671206100000|2022-12-16 15:55:00|1735.4|1735.1|1736.4|1736.1|1736.4|1736.1|1733.3|1733|1387
1671206400000|2022-12-16 16:00:00|1736.3|1736|1736.1|1735.8|1737.9|1737.6|1734.6|1734.3|1716
1671206700000|2022-12-16 16:05:00|1736.2|1735.9|1734.5|1734.2|1738.1|1737.8|1734.2|1733.9|1474
1671207000000|2022-12-16 16:10:00|1734.4|1734.1|1739.4|1739.1|1739.9|1739.6|1731.6|1731.3|2773
1671207300000|2022-12-16 16:15:00|1739.3|1739|1738.4|1738.1|1740.6|1740.3|1737.5|1737.2|1399
1671207600000|2022-12-16 16:20:00|1738.3|1738|1733.4|1733.1|1739|1738.7|1733.4|1733.1|1729
1671207900000|2022-12-16 16:25:00|1733.5|1733.2|1734.8|1734.5|1736.6|1736.3|1733.5|1733.2|1173
1671208200000|2022-12-16 16:30:00|1734.7|1734.4|1736.4|1736.1|1737.6|1737.3|1734.7|1734.4|1105
1671208500000|2022-12-16 16:35:00|1736.5|1736.2|1736.9|1736.6|1738.4|1738.1|1735.1|1734.8|820
1671208800000|2022-12-16 16:40:00|1736.8|1736.5|1733.8|1733.5|1737.2|1736.9|1733|1732.7|1288
1671209100000|2022-12-16 16:45:00|1733.9|1733.6|1730.6|1730.3|1734.7|1734.4|1730.1|1729.8|2584
1671209400000|2022-12-16 16:50:00|1730.7|1730.4|1731.8|1731.5|1732.2|1731.9|1730|1729.7|2452
1671209700000|2022-12-16 16:55:00|1731.7|1731.4|1729.5|1729.2|1731.9|1731.6|1728.7|1728.4|1679
1671210000000|2022-12-16 17:00:00|1729.4|1729.1|1732.6|1732.3|1732.6|1732.3|1729.4|1729.1|1591
1671210300000|2022-12-16 17:05:00|1732.3|1732|1730.3|1730|1732.4|1732.1|1730.1|1729.8|1205
1671210600000|2022-12-16 17:10:00|1730.4|1730.1|1729.2|1728.9|1731.8|1731.5|1729.1|1728.8|1350
1671210900000|2022-12-16 17:15:00|1729.1|1728.8|1733.2|1732.9|1733.3|1733|1728.4|1728.1|1364
1671211200000|2022-12-16 17:20:00|1733.3|1733|1732|1731.7|1733.7|1733.4|1730.7|1730.4|1167
1671211500000|2022-12-16 17:25:00|1732.1|1731.8|1732.7|1732.4|1733.1|1732.8|1730.7|1730.4|2002
1671211800000|2022-12-16 17:30:00|1732.5|1732.2|1733.5|1733.2|1733.7|1733.4|1732|1731.7|984
1671212100000|2022-12-16 17:35:00|1733.4|1733.1|1734.6|1734.3|1736.5|1736.2|1733|1732.7|1728
1671212400000|2022-12-16 17:40:00|1734.7|1734.4|1730|1729.7|1734.7|1734.4|1730|1729.7|2296
1671212700000|2022-12-16 17:45:00|1730.1|1729.8|1730.4|1730.1|1731.2|1730.9|1729|1728.7|1174
1671213000000|2022-12-16 17:50:00|1730.3|1730|1727.7|1727.4|1730.6|1730.3|1727.5|1727.2|2137
1671213300000|2022-12-16 17:55:00|1727.6|1727.3|1727.2|1726.9|1728.8|1728.5|1726.4|1726.1|1364
1671213600000|2022-12-16 18:00:00|1727.1|1726.8|1727.9|1727.6|1729|1728.7|1726.5|1726.2|1159
1671213900000|2022-12-16 18:05:00|1727.8|1727.5|1729.3|1729|1729.8|1729.5|1727.1|1726.8|1094
1671214200000|2022-12-16 18:10:00|1729.1|1728.8|1729.8|1729.5|1730|1729.7|1729|1728.7|1094
1671214500000|2022-12-16 18:15:00|1729.7|1729.4|1729.6|1729.3|1731.8|1731.5|1729.5|1729.2|1324
1671214800000|2022-12-16 18:20:00|1729.7|1729.4|1730.8|1730.5|1731.6|1731.3|1728.7|1728.4|667
1671215100000|2022-12-16 18:25:00|1730.7|1730.4|1729|1728.7|1731.4|1731.1|1729|1728.7|781
1671215400000|2022-12-16 18:30:00|1729.1|1728.8|1731.9|1731.6|1732.6|1732.3|1729|1728.7|866
1671215700000|2022-12-16 18:35:00|1731.8|1731.5|1731.7|1731.4|1733.6|1733.3|1731.3|1731|957
1671216000000|2022-12-16 18:40:00|1731.8|1731.5|1732|1731.7|1733|1732.7|1730.7|1730.4|732
1671216300000|2022-12-16 18:45:00|1731.9|1731.6|1734.5|1734.2|1734.8|1734.5|1731.7|1731.4|851
1671216600000|2022-12-16 18:50:00|1734.4|1734.1|1733.3|1733|1734.6|1734.3|1732.3|1732|626
1671216900000|2022-12-16 18:55:00|1733.2|1732.9|1732.7|1732.4|1733.7|1733.4|1731.4|1731.1|824
1671217200000|2022-12-16 19:00:00|1732.5|1732.2|1732.9|1732.6|1734.2|1733.9|1732.1|1731.8|664
1671217500000|2022-12-16 19:05:00|1733|1732.7|1734.9|1734.6|1735.3|1735|1732.4|1732.1|814
1671217800000|2022-12-16 19:10:00|1735|1734.7|1737.8|1737.5|1738|1737.7|1734.7|1734.4|1439
1671218100000|2022-12-16 19:15:00|1737.7|1737.4|1735.9|1735.6|1738.7|1738.4|1735.5|1735.2|1398
1671218400000|2022-12-16 19:20:00|1735.7|1735.4|1734.7|1734.4|1736.4|1736.1|1733.5|1733.2|970
1671218700000|2022-12-16 19:25:00|1734.6|1734.3|1733.3|1733|1735.1|1734.8|1733.1|1732.8|654
1671219000000|2022-12-16 19:30:00|1733.2|1732.9|1731.7|1731.4|1733.9|1733.6|1731.1|1730.8|895
1671219300000|2022-12-16 19:35:00|1731.8|1731.5|1732.1|1731.8|1733.2|1732.9|1731.4|1731.1|829
1671219600000|2022-12-16 19:40:00|1731.9|1731.6|1733.9|1733.6|1734.2|1733.9|1731.9|1731.6|836
1671219900000|2022-12-16 19:45:00|1733.8|1733.5|1734.5|1734.2|1734.5|1734.2|1733.1|1732.8|1255
1671220200000|2022-12-16 19:50:00|1734.4|1734.1|1737.3|1737|1737.6|1737.3|1734.1|1733.8|1559
1671220500000|2022-12-16 19:55:00|1737.2|1736.9|1738.2|1737.9|1739.9|1739.6|1736|1735.7|1993
1671220800000|2022-12-16 20:00:00|1738|1737.7|1737|1736.7|1739.2|1738.9|1736.6|1736.3|1937
1671221100000|2022-12-16 20:05:00|1736.8|1736.5|1735.1|1734.8|1737.3|1737|1734.8|1734.5|1242
1671221400000|2022-12-16 20:10:00|1735.2|1734.9|1739.5|1739.2|1739.8|1739.5|1734.7|1734.4|2486
1671221700000|2022-12-16 20:15:00|1739.4|1739.1|1740.3|1740|1743.2|1742.9|1739.3|1739|3296
1671222000000|2022-12-16 20:20:00|1740.2|1739.9|1742|1741.7|1742.6|1742.3|1739.6|1739.3|1364
1671222300000|2022-12-16 20:25:00|1741.9|1741.6|1740.4|1740.1|1743.1|1742.8|1739.4|1739.1|1425
1671222600000|2022-12-16 20:30:00|1740.5|1740.2|1743.9|1743.6|1745.4|1745.1|1740.5|1740.2|2716
1671222900000|2022-12-16 20:35:00|1743.8|1743.5|1744.2|1743.9|1745.7|1745.4|1742.7|1742.4|1833
1671223200000|2022-12-16 20:40:00|1744.4|1744.1|1743.8|1743.5|1746.1|1745.8|1743.8|1743.5|1717
1671223500000|2022-12-16 20:45:00|1743.7|1743.4|1743.2|1742.9|1746.2|1745.9|1743.2|1742.9|3010
1671223800000|2022-12-16 20:50:00|1743.7|1743.4|1746.1|1745.8|1746.9|1746.6|1742|1741.7|4745
1671224100000|2022-12-16 20:55:00|1746|1745.7|1743|1742.7|1748.3|1748|1743|1742.7|15881
1671224400000|2022-12-16 21:00:00|1742.9|1742.6|1741.5|1741.2|1744|1743.7|1739.5|1739.2|9778
1671224700000|2022-12-16 21:05:00|1741.4|1741.1|1744|1743.7|1744.5|1744.2|1741.4|1741.1|2922
1671225000000|2022-12-16 21:10:00|1743.9|1743.6|1740.6|1740.3|1744|1743.7|1740.1|1739.8|1433
1671225300000|2022-12-16 21:15:00|1740.7|1740.4|1740.5|1740.2|1741.6|1741.3|1740.3|1740|586
1671225600000|2022-12-16 21:20:00|1740.4|1740.1|1740.5|1740.2|1741.2|1740.9|1740|1739.7|306
1671225900000|2022-12-16 21:25:00|1740.6|1740.3|1740.4|1740.1|1741.7|1741.4|1739.9|1739.6|452
1671226200000|2022-12-16 21:30:00|1740.2|1739.9|1738.4|1738.1|1740.3|1740|1738.4|1738.1|630
1671226500000|2022-12-16 21:35:00|1738.5|1738.2|1738.4|1738.1|1739.6|1739.3|1738.4|1738.1|678
1671226800000|2022-12-16 21:40:00|1738.5|1738.2|1737.9|1737.6|1739.1|1738.8|1737.8|1737.5|1009
1671227100000|2022-12-16 21:45:00|1738|1737.7|1738.6|1738.3|1739.3|1739|1737.9|1737.6|331
1671227400000|2022-12-16 21:50:00|1738.7|1738.4|1739.3|1739|1739.5|1739.2|1738.3|1738|337
1671227700000|2022-12-16 21:55:00|1739.4|1739.1|1740.8|1740|1740.8|1740.4|1739|1738.7|534
1671404400000|2022-12-18 23:00:00|1739.6|1739.3|1742.1|1741.8|1743|1742.7|1739.3|1739|282
1671404700000|2022-12-18 23:05:00|1742.2|1741.9|1744.8|1744.5|1744.9|1744.6|1742.1|1741.8|108
1671405000000|2022-12-18 23:10:00|1745|1744.7|1745.6|1745.3|1745.9|1745.6|1744.7|1744.4|117
1671405300000|2022-12-18 23:15:00|1745.7|1745.4|1746|1745.7|1746.2|1745.9|1744.8|1744.5|93
1671405600000|2022-12-18 23:20:00|1746.1|1745.8|1746.6|1746.3|1746.8|1746.5|1746.1|1745.8|45
1671405900000|2022-12-18 23:25:00|1746.5|1746.2|1746.2|1745.9|1747.3|1747|1746.2|1745.9|42
1671406200000|2022-12-18 23:30:00|1746.1|1745.8|1745.6|1745.3|1746.1|1745.8|1745|1744.7|62
1671406500000|2022-12-18 23:35:00|1745.7|1745.4|1745.8|1745.5|1746.1|1745.8|1745.4|1745.1|31
1671406800000|2022-12-18 23:40:00|1745.6|1745.3|1745.4|1745.1|1745.7|1745.4|1745.1|1744.8|29
1671407100000|2022-12-18 23:45:00|1745.3|1745|1744.6|1744.3|1745.4|1745.1|1744.2|1743.9|56
1671407400000|2022-12-18 23:50:00|1744.5|1744.2|1744.8|1744.5|1744.9|1744.6|1744.3|1744|39
1671407700000|2022-12-18 23:55:00|1744.9|1744.6|1743.9|1743.6|1745.1|1744.8|1743.9|1743.6|51
1671408000000|2022-12-19 00:00:00|1744|1743.7|1745.6|1745.3|1746.1|1745.8|1744|1743.7|102
1671408300000|2022-12-19 00:05:00|1745.5|1745.2|1745.3|1745|1746|1745.7|1745.3|1745|17
1671408600000|2022-12-19 00:10:00|1745.4|1745.1|1745.8|1745.5|1746|1745.7|1744.9|1744.6|30
1671408900000|2022-12-19 00:15:00|1745.7|1745.4|1745.2|1744.9|1745.7|1745.4|1744.3|1744|96
1671409200000|2022-12-19 00:20:00|1745.1|1744.8|1745.1|1744.8|1745.2|1744.9|1744.2|1743.9|35
1671409500000|2022-12-19 00:25:00|1745.2|1744.9|1746.2|1745.9|1746.5|1746.2|1745.1|1744.8|67
1671409800000|2022-12-19 00:30:00|1746.1|1745.8|1745.2|1744.9|1746.3|1746|1745.1|1744.8|25
1671410100000|2022-12-19 00:35:00|1745.1|1744.8|1746|1745.7|1746.3|1746|1745.1|1744.8|23
1671410400000|2022-12-19 00:40:00|1746.1|1745.8|1746.4|1746.1|1746.6|1746.3|1745.8|1745.5|28
1671410700000|2022-12-19 00:45:00|1746.5|1746.2|1745.1|1744.8|1746.5|1746.2|1744.9|1744.6|63
1671411000000|2022-12-19 00:50:00|1745.2|1744.9|1745.6|1745.3|1745.7|1745.4|1745|1744.7|59
1671411300000|2022-12-19 00:55:00|1745.7|1745.4|1745.8|1745.5|1746.2|1745.9|1745.4|1745.1|42
1671411600000|2022-12-19 01:00:00|1746.1|1745.8|1746.9|1746.6|1747.1|1746.8|1745.4|1745.1|90
1671411900000|2022-12-19 01:05:00|1746.8|1746.5|1746.9|1746.6|1746.9|1746.6|1746.3|1746|51
1671412200000|2022-12-19 01:10:00|1747|1746.7|1748.1|1747.8|1748.3|1748|1746.7|1746.4|92
1671412500000|2022-12-19 01:15:00|1748.2|1747.9|1748.2|1747.9|1748.5|1748.2|1747.9|1747.6|54
1671412800000|2022-12-19 01:20:00|1748|1747.7|1748.4|1748.1|1748.4|1748.1|1747.6|1747.3|52
1671413100000|2022-12-19 01:25:00|1748.3|1748|1748|1747.7|1748.7|1748.4|1748|1747.7|45
1671413400000|2022-12-19 01:30:00|1748.1|1747.8|1748.9|1748.6|1749.1|1748.8|1748|1747.7|82
1671413700000|2022-12-19 01:35:00|1749|1748.7|1748.3|1748|1749.3|1749|1748.3|1748|68
1671414000000|2022-12-19 01:40:00|1748.4|1748.1|1748.3|1748|1748.7|1748.4|1747.9|1747.6|119
1671414300000|2022-12-19 01:45:00|1748.2|1747.9|1748.1|1747.8|1748.7|1748.4|1748.1|1747.8|37
1671414600000|2022-12-19 01:50:00|1748.2|1747.9|1747.4|1747.1|1748.2|1747.9|1747.3|1747|58
1671414900000|2022-12-19 01:55:00|1747.3|1747|1747.8|1747.5|1748.2|1747.9|1747.2|1746.9|14
1671415200000|2022-12-19 02:00:00|1747.7|1747.4|1748|1747.7|1748.7|1748.4|1747.7|1747.4|37
1671415500000|2022-12-19 02:05:00|1747.9|1747.6|1748.2|1747.9|1748.5|1748.2|1747.9|1747.6|21
1671415800000|2022-12-19 02:10:00|1748.1|1747.8|1747.6|1747.3|1748.3|1748|1747.3|1747|43
1671416100000|2022-12-19 02:15:00|1747.5|1747.2|1746.3|1746|1747.6|1747.3|1746.1|1745.8|73
1671416400000|2022-12-19 02:20:00|1746.4|1746.1|1746.3|1746|1746.5|1746.2|1746|1745.7|50
1671416700000|2022-12-19 02:25:00|1746.2|1745.9|1746.7|1746.4|1746.9|1746.6|1746.1|1745.8|27
1671417000000|2022-12-19 02:30:00|1746.6|1746.3|1746.9|1746.6|1747.2|1746.9|1746.5|1746.2|28
1671417300000|2022-12-19 02:35:00|1746.8|1746.5|1746.3|1746|1746.9|1746.6|1746.1|1745.8|24
1671417600000|2022-12-19 02:40:00|1746.4|1746.1|1746.4|1746.1|1746.6|1746.3|1746.1|1745.8|22
1671417900000|2022-12-19 02:45:00|1746.5|1746.2|1746.7|1746.4|1746.8|1746.5|1746|1745.7|24
1671418200000|2022-12-19 02:50:00|1746.8|1746.5|1747.1|1746.8|1747.5|1747.2|1746.8|1746.5|27
1671418500000|2022-12-19 02:55:00|1747.2|1746.9|1747.3|1747|1747.7|1747.4|1747|1746.7|39
1671418800000|2022-12-19 03:00:00|1747.4|1747.1|1747.5|1747.2|1747.7|1747.4|1747.2|1746.9|14
1671419100000|2022-12-19 03:05:00|1747.4|1747.1|1748|1747.7|1748.3|1748|1747.4|1747.1|23
1671419400000|2022-12-19 03:10:00|1748.1|1747.8|1747.6|1747.3|1748.2|1747.9|1747.6|1747.3|15
1671419700000|2022-12-19 03:15:00|1747.5|1747.2|1747.4|1747.1|1748|1747.7|1747.2|1746.9|24
1671420000000|2022-12-19 03:20:00|1747.5|1747.2|1747.2|1746.9|1747.7|1747.4|1747.1|1746.8|12
1671420300000|2022-12-19 03:25:00|1747.1|1746.8|1747.7|1747.4|1747.9|1747.6|1747|1746.7|19
1671420600000|2022-12-19 03:30:00|1747.8|1747.5|1747.2|1746.9|1747.9|1747.6|1747.2|1746.9|18
1671420900000|2022-12-19 03:35:00|1747.1|1746.8|1746.8|1746.5|1747.4|1747.1|1746.6|1746.3|13
1671421200000|2022-12-19 03:40:00|1746.7|1746.4|1747|1746.7|1747|1746.7|1746.7|1746.4|8
1671421500000|2022-12-19 03:45:00|1746.9|1746.6|1746.9|1746.6|1747.1|1746.8|1746.8|1746.5|25
1671421800000|2022-12-19 03:50:00|1747|1746.7|1747.5|1747.2|1747.5|1747.2|1746.9|1746.6|19
1671422100000|2022-12-19 03:55:00|1747.6|1747.3|1747.4|1747.1|1747.7|1747.4|1747.4|1747.1|12
1671422400000|2022-12-19 04:00:00|1747.5|1747.2|1747.6|1747.3|1748|1747.7|1747.2|1746.9|11
1671422700000|2022-12-19 04:05:00|1747.7|1747.4|1747.3|1747|1747.7|1747.4|1747.3|1747|4
1671423000000|2022-12-19 04:10:00|1747.2|1746.9|1747.2|1746.9|1747.4|1747.1|1747.1|1746.8|4
1671423300000|2022-12-19 04:15:00|1747.3|1747|1747.6|1747.3|1747.8|1747.5|1747.3|1747|9
1671423600000|2022-12-19 04:20:00|1747.8|1747.5|1747.6|1747.3|1747.8|1747.5|1747.4|1747.1|11
1671423900000|2022-12-19 04:25:00|1747.5|1747.2|1747.9|1747.6|1748.3|1748|1747.5|1747.2|15
1671424200000|2022-12-19 04:30:00|1747.8|1747.5|1747.9|1747.6|1748.2|1747.9|1747.8|1747.5|1
1671424500000|2022-12-19 04:35:00|1747.8|1747.5|1747.7|1747.4|1748|1747.7|1747.5|1747.2|32
1671424800000|2022-12-19 04:40:00|1747.6|1747.3|1747.7|1747.4|1748|1747.7|1747.5|1747.2|32
1671425100000|2022-12-19 04:45:00|1747.6|1747.3|1747.9|1747.6|1748|1747.7|1747.6|1747.3|4
1671425400000|2022-12-19 04:50:00|1748|1747.7|1747.8|1747.5|1748.2|1747.9|1747.8|1747.5|8
1671425700000|2022-12-19 04:55:00|1747.7|1747.4|1747.3|1747|1747.9|1747.6|1747.2|1746.9|24
1671426000000|2022-12-19 05:00:00|1747.2|1746.9|1747.1|1746.8|1747.6|1747.3|1747|1746.7|24
1671426300000|2022-12-19 05:05:00|1747|1746.7|1746.7|1746.4|1747.3|1747|1746.6|1746.3|11
1671426600000|2022-12-19 05:10:00|1746.8|1746.5|1745.9|1745.6|1746.9|1746.6|1745.4|1745.1|108
1671426900000|2022-12-19 05:15:00|1745.8|1745.5|1745.8|1745.5|1746.3|1746|1745.7|1745.4|22
1671427200000|2022-12-19 05:20:00|1745.9|1745.6|1745.7|1745.4|1746|1745.7|1745.5|1745.2|27
1671427500000|2022-12-19 05:25:00|1745.6|1745.3|1746.1|1745.8|1746.2|1745.9|1745.6|1745.3|27
1671427800000|2022-12-19 05:30:00|1746|1745.7|1744.9|1744.6|1746.4|1746.1|1744.9|1744.6|38
1671428100000|2022-12-19 05:35:00|1745|1744.7|1744|1743.7|1745|1744.7|1743.5|1743.2|51
1671428400000|2022-12-19 05:40:00|1743.9|1743.6|1744.4|1744.1|1744.6|1744.3|1743.8|1743.5|22
1671428700000|2022-12-19 05:45:00|1744.5|1744.2|1745.2|1744.9|1745.6|1745.3|1744.4|1744.1|19
1671429000000|2022-12-19 05:50:00|1745.4|1745.1|1745.1|1744.8|1745.5|1745.2|1745|1744.7|13
1671429300000|2022-12-19 05:55:00|1745.2|1744.9|1745.6|1745.3|1745.8|1745.5|1744.9|1744.6|23
1671429600000|2022-12-19 06:00:00|1745.7|1745.4|1746.3|1746|1746.7|1746.4|1745.5|1745.2|31
1671429900000|2022-12-19 06:05:00|1746.2|1745.9|1745.8|1745.5|1746.6|1746.3|1745.7|1745.4|20
1671430200000|2022-12-19 06:10:00|1745.9|1745.6|1746.6|1746.3|1746.6|1746.3|1745.7|1745.4|17
1671430500000|2022-12-19 06:15:00|1746.7|1746.4|1747|1746.7|1747.4|1747.1|1746.5|1746.2|33
1671430800000|2022-12-19 06:20:00|1747.1|1746.8|1746.8|1746.5|1747.4|1747.1|1746.8|1746.5|16
1671431100000|2022-12-19 06:25:00|1746.9|1746.6|1747.3|1747|1747.4|1747.1|1746.9|1746.6|13
1671431400000|2022-12-19 06:30:00|1747.1|1746.8|1746.9|1746.6|1747.4|1747.1|1746.7|1746.4|17
1671431700000|2022-12-19 06:35:00|1747|1746.7|1747.3|1747|1747.4|1747.1|1746.9|1746.6|9
1671432000000|2022-12-19 06:40:00|1747.4|1747.1|1746.9|1746.6|1747.4|1747.1|1746.7|1746.4|12
1671432300000|2022-12-19 06:45:00|1747|1746.7|1747.4|1747.1|1747.6|1747.3|1746.8|1746.5|10
1671432600000|2022-12-19 06:50:00|1747.3|1747|1747.2|1746.9|1747.5|1747.2|1747|1746.7|14
1671432900000|2022-12-19 06:55:00|1747.3|1747|1748.8|1748.5|1748.9|1748.6|1747.1|1746.8|41
1671433200000|2022-12-19 07:00:00|1748.7|1748.4|1747.7|1747.4|1749.3|1749|1747.4|1747.1|87
1671433500000|2022-12-19 07:05:00|1747.4|1747.1|1748.1|1747.8|1748.3|1748|1747.1|1746.8|64
1671433800000|2022-12-19 07:10:00|1748|1747.7|1748.2|1747.9|1748.5|1748.2|1747.7|1747.4|36
1671434100000|2022-12-19 07:15:00|1748.1|1747.8|1747.3|1747|1748.1|1747.8|1747|1746.7|39
1671434400000|2022-12-19 07:20:00|1747.4|1747.1|1747.4|1747.1|1747.9|1747.6|1747.3|1747|33
1671434700000|2022-12-19 07:25:00|1747.5|1747.2|1748.3|1748|1748.6|1748.3|1747.1|1746.8|48
1671435000000|2022-12-19 07:30:00|1748.1|1747.8|1747.6|1747.3|1748.2|1747.9|1747.4|1747.1|55
1671435300000|2022-12-19 07:35:00|1747.8|1747.5|1747.7|1747.4|1747.9|1747.6|1747.1|1746.8|49
1671435600000|2022-12-19 07:40:00|1747.8|1747.5|1747.7|1747.4|1748.2|1747.9|1747.6|1747.3|29
1671435900000|2022-12-19 07:45:00|1747.6|1747.3|1747.2|1746.9|1747.8|1747.5|1746.9|1746.6|16
1671436200000|2022-12-19 07:50:00|1747.3|1747|1747.8|1747.5|1748.3|1748|1747.2|1746.9|57
1671436500000|2022-12-19 07:55:00|1747.9|1747.6|1748.2|1747.9|1748.7|1748.4|1747.9|1747.6|62
1671436800000|2022-12-19 08:00:00|1748.1|1747.8|1750.2|1749.9|1751|1750.7|1747.4|1747.1|356
1671437100000|2022-12-19 08:05:00|1750.1|1749.8|1750.5|1750.2|1750.9|1750.6|1749.8|1749.5|269
1671437400000|2022-12-19 08:10:00|1750.6|1750.3|1752.5|1752.2|1752.8|1752.5|1750.6|1750.3|307
1671437700000|2022-12-19 08:15:00|1752.6|1752.3|1753.1|1752.8|1753.4|1753.1|1751.9|1751.6|157
1671438000000|2022-12-19 08:20:00|1753.2|1752.9|1752.7|1752.4|1754.4|1754.1|1752.6|1752.3|221
1671438300000|2022-12-19 08:25:00|1752.8|1752.5|1752|1751.7|1753.4|1753.1|1752|1751.7|176
1671438600000|2022-12-19 08:30:00|1751.9|1751.6|1750.4|1750.1|1752|1751.7|1750.3|1750|159
1671438900000|2022-12-19 08:35:00|1750.5|1750.2|1750.1|1749.8|1751|1750.7|1749.8|1749.5|98
1671439200000|2022-12-19 08:40:00|1750.2|1749.9|1750.9|1750.6|1751.6|1751.3|1750.1|1749.8|136
1671439500000|2022-12-19 08:45:00|1750.8|1750.5|1750.8|1750.5|1751|1750.7|1749.6|1749.3|133
1671439800000|2022-12-19 08:50:00|1750.9|1750.6|1750.5|1750.2|1751.1|1750.8|1750.1|1749.8|212
1671440100000|2022-12-19 08:55:00|1750.6|1750.3|1749.7|1749.4|1750.6|1750.3|1749.2|1748.9|180
1671440400000|2022-12-19 09:00:00|1749.6|1749.3|1749|1748.7|1751.1|1750.8|1748.9|1748.6|219
1671440700000|2022-12-19 09:05:00|1748.8|1748.5|1750.4|1750.1|1750.6|1750.3|1748.7|1748.4|144
1671441000000|2022-12-19 09:10:00|1750.3|1750|1749.6|1749.3|1750.8|1750.5|1749.5|1749.2|165
1671441300000|2022-12-19 09:15:00|1749.7|1749.4|1751.9|1751.6|1752.6|1752.3|1749.6|1749.3|161
1671441600000|2022-12-19 09:20:00|1752|1751.7|1752.2|1751.9|1752.5|1752.2|1751.8|1751.5|100
1671441900000|2022-12-19 09:25:00|1752.1|1751.8|1751.2|1750.9|1752.8|1752.5|1751|1750.7|109
1671442200000|2022-12-19 09:30:00|1751.3|1751|1750.6|1750.3|1751.5|1751.2|1750.3|1750|86
1671442500000|2022-12-19 09:35:00|1750.7|1750.4|1750.2|1749.9|1751.7|1751.4|1750.2|1749.9|95
1671442800000|2022-12-19 09:40:00|1750.1|1749.8|1749.6|1749.3|1750.1|1749.8|1748.3|1748|222
1671443100000|2022-12-19 09:45:00|1749.5|1749.2|1749.2|1748.9|1749.9|1749.6|1748.4|1748.1|116
1671443400000|2022-12-19 09:50:00|1749.3|1749|1750|1749.7|1750.6|1750.3|1749.1|1748.8|119
1671443700000|2022-12-19 09:55:00|1750.1|1749.8|1748.6|1748.3|1750.2|1749.9|1748.3|1748|142
1671444000000|2022-12-19 10:00:00|1748.5|1748.2|1749|1748.7|1749.6|1749.3|1748.5|1748.2|82
1671444300000|2022-12-19 10:05:00|1748.9|1748.6|1748.2|1747.9|1749.2|1748.9|1748.2|1747.9|57
1671444600000|2022-12-19 10:10:00|1748.1|1747.8|1749.9|1749.6|1750|1749.7|1748.1|1747.8|103
1671444900000|2022-12-19 10:15:00|1750|1749.7|1752|1751.7|1752.4|1752.1|1750|1749.7|211
1671445200000|2022-12-19 10:20:00|1752.1|1751.8|1752.2|1751.9|1753.2|1752.9|1752.1|1751.8|127
1671445500000|2022-12-19 10:25:00|1752.1|1751.8|1751.7|1751.4|1752.2|1751.9|1751|1750.7|137
1671445800000|2022-12-19 10:30:00|1751.8|1751.5|1751.3|1751|1752.3|1752|1751.1|1750.8|59
1671446100000|2022-12-19 10:35:00|1751.4|1751.1|1751.3|1751|1751.6|1751.3|1750.8|1750.5|57
1671446400000|2022-12-19 10:40:00|1751.4|1751.1|1751.6|1751.3|1752.4|1752.1|1751.3|1751|77
1671446700000|2022-12-19 10:45:00|1751.5|1751.2|1751.7|1751.4|1751.9|1751.6|1750.9|1750.6|32
1671447000000|2022-12-19 10:50:00|1751.8|1751.5|1751.1|1750.8|1751.8|1751.5|1750.8|1750.5|42
1671447300000|2022-12-19 10:55:00|1751.2|1750.9|1750.2|1749.9|1751.3|1751|1749.9|1749.6|58
1671447600000|2022-12-19 11:00:00|1750.3|1750|1749.2|1748.9|1750.3|1750|1749.2|1748.9|105
1671447900000|2022-12-19 11:05:00|1749.1|1748.8|1749.8|1749.5|1750|1749.7|1748.9|1748.6|80
1671448200000|2022-12-19 11:10:00|1749.7|1749.4|1749.2|1748.9|1750|1749.7|1749.2|1748.9|97
1671448500000|2022-12-19 11:15:00|1749.1|1748.8|1749.4|1749.1|1749.5|1749.2|1748.6|1748.3|131
1671448800000|2022-12-19 11:20:00|1749.5|1749.2|1749.8|1749.5|1750|1749.7|1749.2|1748.9|129
1671449100000|2022-12-19 11:25:00|1749.9|1749.6|1749.6|1749.3|1749.9|1749.6|1749|1748.7|100
1671449400000|2022-12-19 11:30:00|1749.5|1749.2|1748.5|1748.2|1749.8|1749.5|1748.3|1748|104
1671449700000|2022-12-19 11:35:00|1748.6|1748.3|1748.2|1747.9|1748.9|1748.6|1747.7|1747.4|65
1671450000000|2022-12-19 11:40:00|1748.1|1747.8|1747.4|1747.1|1748.2|1747.9|1746.9|1746.6|211
1671450300000|2022-12-19 11:45:00|1747.3|1747|1746.1|1745.8|1747.3|1747|1745.4|1745.1|250
1671450600000|2022-12-19 11:50:00|1746.2|1745.9|1746.6|1746.3|1747.4|1747.1|1746|1745.7|161
1671450900000|2022-12-19 11:55:00|1746.5|1746.2|1747.3|1747|1747.3|1747|1746.2|1745.9|165
1671451200000|2022-12-19 12:00:00|1747.2|1746.9|1748|1747.7|1748.1|1747.8|1746.8|1746.5|244
1671451500000|2022-12-19 12:05:00|1747.9|1747.6|1746.8|1746.5|1748.6|1748.3|1746.5|1746.2|200
1671451800000|2022-12-19 12:10:00|1746.9|1746.6|1748.4|1748.1|1748.4|1748.1|1746.7|1746.4|140
1671452100000|2022-12-19 12:15:00|1748.3|1748|1748|1747.7|1749.2|1748.9|1747.8|1747.5|160
1671452400000|2022-12-19 12:20:00|1748.1|1747.8|1748.2|1747.9|1748.5|1748.2|1747.7|1747.4|97
1671452700000|2022-12-19 12:25:00|1748.3|1748|1748.6|1748.3|1749.3|1749|1748.3|1748|161
1671453000000|2022-12-19 12:30:00|1748.7|1748.4|1749.6|1749.3|1749.6|1749.3|1747.6|1747.3|195
1671453300000|2022-12-19 12:35:00|1749.5|1749.2|1749.1|1748.8|1749.7|1749.4|1749.1|1748.8|88
1671453600000|2022-12-19 12:40:00|1749|1748.7|1749|1748.7|1749.2|1748.9|1748.5|1748.2|119
1671453900000|2022-12-19 12:45:00|1748.9|1748.6|1750.3|1750|1750.5|1750.2|1748.5|1748.2|306
1671454200000|2022-12-19 12:50:00|1750.5|1750.2|1749.8|1749.5|1751|1750.7|1749.8|1749.5|282
1671454500000|2022-12-19 12:55:00|1749.7|1749.4|1749.3|1749|1750.7|1750.4|1749.3|1749|133
1671454800000|2022-12-19 13:00:00|1749.2|1748.9|1749.9|1749.6|1750.1|1749.8|1749|1748.7|92
1671455100000|2022-12-19 13:05:00|1750|1749.7|1749.5|1749.2|1750.3|1750|1749.2|1748.9|182
1671455400000|2022-12-19 13:10:00|1749.4|1749.1|1747.3|1747|1749.6|1749.3|1747.1|1746.8|188
1671455700000|2022-12-19 13:15:00|1747.4|1747.1|1746.6|1746.3|1747.4|1747.1|1746.4|1746.1|113
1671456000000|2022-12-19 13:20:00|1746.5|1746.2|1745.7|1745.4|1746.9|1746.6|1745.7|1745.4|89
1671456300000|2022-12-19 13:25:00|1745.6|1745.3|1745.9|1745.6|1746.5|1746.2|1745.6|1745.3|137
1671456600000|2022-12-19 13:30:00|1745.7|1745.4|1745.1|1744.8|1746.5|1746.2|1745.1|1744.8|213
1671456900000|2022-12-19 13:35:00|1745.2|1744.9|1744.9|1744.6|1745.5|1745.2|1743.6|1743.3|381
1671457200000|2022-12-19 13:40:00|1745|1744.7|1745.2|1744.9|1745.9|1745.6|1744.5|1744.2|175
1671457500000|2022-12-19 13:45:00|1745.3|1745|1744.8|1744.5|1745.8|1745.5|1744.5|1744.2|270
1671457800000|2022-12-19 13:50:00|1744.7|1744.4|1744.7|1744.4|1745.5|1745.2|1744.3|1744|167
1671458100000|2022-12-19 13:55:00|1744.6|1744.3|1744.2|1743.9|1745|1744.7|1744.1|1743.8|129
1671458400000|2022-12-19 14:00:00|1744.3|1744|1745.5|1745.2|1745.5|1745.2|1744.3|1744|223
1671458700000|2022-12-19 14:05:00|1745.6|1745.3|1745.2|1744.9|1746.4|1746.1|1745.1|1744.8|132
1671459000000|2022-12-19 14:10:00|1745.1|1744.8|1743.1|1742.8|1745.2|1744.9|1743|1742.7|251
1671459300000|2022-12-19 14:15:00|1743|1742.7|1743.7|1743.4|1744.7|1744.4|1743|1742.7|241
1671459600000|2022-12-19 14:20:00|1743.6|1743.3|1744.8|1744.5|1744.8|1744.5|1743.6|1743.3|159
1671459900000|2022-12-19 14:25:00|1744.6|1744.3|1745.4|1745.1|1745.8|1745.5|1744.4|1744.1|545
1671460200000|2022-12-19 14:30:00|1745.3|1745|1741|1740.7|1750|1749.7|1739|1738.7|8038
1671460500000|2022-12-19 14:35:00|1742|1741.7|1742|1741.7|1745|1744.7|1741.3|1741|3896
1671460800000|2022-12-19 14:40:00|1741.8|1741.5|1737.8|1737.5|1741.9|1741.6|1735.8|1735.5|3173
1671461100000|2022-12-19 14:45:00|1737.7|1737.4|1730.7|1730.4|1738.5|1738.2|1727.2|1726.9|3363
1671461400000|2022-12-19 14:50:00|1730.8|1730.5|1729.4|1729.1|1732.7|1732.4|1729.2|1728.9|1814
1671461700000|2022-12-19 14:55:00|1729.5|1729.2|1731.7|1731.4|1732.1|1731.8|1728.4|1728.1|1754
1671462000000|2022-12-19 15:00:00|1731.8|1731.5|1731.7|1731.4|1732.8|1732.5|1730|1729.7|2275
1671462300000|2022-12-19 15:05:00|1731.6|1731.3|1731|1730.7|1731.7|1731.4|1729.6|1729.3|2071
1671462600000|2022-12-19 15:10:00|1731.1|1730.8|1735.7|1735.4|1736.7|1736.4|1730.9|1730.6|2537
1671462900000|2022-12-19 15:15:00|1735.6|1735.3|1736.6|1736.3|1737.2|1736.9|1734|1733.7|1353
1671463200000|2022-12-19 15:20:00|1736.7|1736.4|1740.3|1740|1741.3|1741|1736.7|1736.4|2247
1671463500000|2022-12-19 15:25:00|1740|1739.7|1740.7|1740.4|1741.4|1741.1|1739.2|1738.9|1419
1671463800000|2022-12-19 15:30:00|1740.6|1740.3|1739.2|1738.9|1741|1740.7|1737.8|1737.5|1594
1671464100000|2022-12-19 15:35:00|1739.3|1739|1735.6|1735.3|1739.6|1739.3|1735.3|1735|1653
1671464400000|2022-12-19 15:40:00|1735.4|1735.1|1736.6|1736.3|1738.2|1737.9|1735.2|1734.9|1178
1671464700000|2022-12-19 15:45:00|1736.7|1736.4|1737.1|1736.8|1737.4|1737.1|1735.6|1735.3|823
1671465000000|2022-12-19 15:50:00|1736.8|1736.5|1732.7|1732.4|1736.9|1736.6|1732.2|1731.9|1970
1671465300000|2022-12-19 15:55:00|1732.8|1732.5|1730.6|1730.3|1733.2|1732.9|1730.4|1730.1|1617
1671465600000|2022-12-19 16:00:00|1730.7|1730.4|1729.9|1729.6|1731.5|1731.2|1729.5|1729.2|1246
1671465900000|2022-12-19 16:05:00|1730|1729.7|1731.3|1731|1731.5|1731.2|1729.3|1729|1578
1671466200000|2022-12-19 16:10:00|1731.4|1731.1|1730.2|1729.9|1732.1|1731.8|1730.1|1729.8|851
1671466500000|2022-12-19 16:15:00|1730.4|1730.1|1732.5|1732.2|1733.3|1733|1730|1729.7|654
1671466800000|2022-12-19 16:20:00|1732.7|1732.4|1733.5|1733.2|1733.7|1733.4|1730.5|1730.2|1267
1671467100000|2022-12-19 16:25:00|1733.6|1733.3|1732.7|1732.4|1733.7|1733.4|1731|1730.7|728
1671467400000|2022-12-19 16:30:00|1732.6|1732.3|1728.9|1728.6|1733|1732.7|1728.4|1728.1|1165
1671467700000|2022-12-19 16:35:00|1728.8|1728.5|1726.9|1726.6|1729.3|1729|1726.8|1726.5|1142
1671468000000|2022-12-19 16:40:00|1726.8|1726.5|1727.3|1727|1728.7|1728.4|1724.5|1724.2|2048
1671468300000|2022-12-19 16:45:00|1727.4|1727.1|1729.8|1729.5|1730.5|1730.2|1727|1726.7|897
1671468600000|2022-12-19 16:50:00|1729.9|1729.6|1728|1727.7|1730.2|1729.9|1727.8|1727.5|770
1671468900000|2022-12-19 16:55:00|1727.9|1727.6|1726.1|1725.8|1728.3|1728|1725.9|1725.6|838
1671469200000|2022-12-19 17:00:00|1726|1725.7|1727.4|1727.1|1728.7|1728.4|1725.7|1725.4|832
1671469500000|2022-12-19 17:05:00|1727.3|1727|1727|1726.7|1728.6|1728.3|1726.3|1726|593
1671469800000|2022-12-19 17:10:00|1727.1|1726.8|1730.1|1729.8|1730.1|1729.8|1727|1726.7|952
1671470100000|2022-12-19 17:15:00|1730|1729.7|1728.2|1727.9|1730.5|1730.2|1727.6|1727.3|808
1671470400000|2022-12-19 17:20:00|1728.1|1727.8|1726|1725.7|1728.4|1728.1|1725.9|1725.6|884
1671470700000|2022-12-19 17:25:00|1726.1|1725.8|1725.3|1725|1726.9|1726.6|1725|1724.7|1115
1671471000000|2022-12-19 17:30:00|1725.4|1725.1|1724.3|1724|1726.8|1726.5|1724.2|1723.9|1197
1671471300000|2022-12-19 17:35:00|1724.2|1723.9|1725.8|1725.5|1727.5|1727.2|1724.2|1723.9|906
1671471600000|2022-12-19 17:40:00|1725.7|1725.4|1724.3|1724|1726.4|1726.1|1723|1722.7|1299
1671471900000|2022-12-19 17:45:00|1724.1|1723.8|1727.2|1726.9|1727.5|1727.2|1723.4|1723.1|787
1671472200000|2022-12-19 17:50:00|1727.1|1726.8|1727.4|1727.1|1728.7|1728.4|1726.8|1726.5|766
1671472500000|2022-12-19 17:55:00|1727.3|1727|1727.4|1727.1|1727.9|1727.6|1726.3|1726|597
1671472800000|2022-12-19 18:00:00|1727.5|1727.2|1726.8|1726.5|1728.1|1727.8|1725.6|1725.3|742
1671473100000|2022-12-19 18:05:00|1726.9|1726.6|1724.6|1724.3|1727.4|1727.1|1724.3|1724|858
1671473400000|2022-12-19 18:10:00|1724.5|1724.2|1727.1|1726.8|1727.7|1727.4|1724.5|1724.2|530
1671473700000|2022-12-19 18:15:00|1727|1726.7|1726.7|1726.4|1727.1|1726.8|1725.7|1725.4|578
1671474000000|2022-12-19 18:20:00|1726.6|1726.3|1727.9|1727.6|1728.6|1728.3|1726.5|1726.2|758
1671474300000|2022-12-19 18:25:00|1728|1727.7|1725.1|1724.8|1728.8|1728.5|1724.4|1724.1|915
1671474600000|2022-12-19 18:30:00|1725|1724.7|1723|1722.7|1725.1|1724.8|1722.7|1722.4|918
1671474900000|2022-12-19 18:35:00|1722.9|1722.6|1722.6|1722.3|1723.2|1722.9|1721.6|1721.3|1127
1671475200000|2022-12-19 18:40:00|1722.5|1722.2|1720|1719.7|1722.9|1722.6|1719.8|1719.5|1473
1671475500000|2022-12-19 18:45:00|1720.1|1719.8|1721.3|1721|1721.4|1721.1|1719.7|1719.4|1481
1671475800000|2022-12-19 18:50:00|1721.1|1720.8|1720.3|1720|1721.8|1721.5|1720|1719.7|1020
1671476100000|2022-12-19 18:55:00|1720.4|1720.1|1718.7|1718.4|1720.4|1720.1|1718.5|1718.2|1229
1671476400000|2022-12-19 19:00:00|1718.5|1718.2|1715.9|1715.6|1719.2|1718.9|1715.7|1715.4|2544
1671476700000|2022-12-19 19:05:00|1716|1715.7|1720.5|1720.2|1720.6|1720.3|1715.7|1715.4|1788
1671477000000|2022-12-19 19:10:00|1720.6|1720.3|1719.4|1719.1|1721.5|1721.2|1719|1718.7|1420
1671477300000|2022-12-19 19:15:00|1719.3|1719|1719.9|1719.6|1720.8|1720.5|1718.4|1718.1|1408
1671477600000|2022-12-19 19:20:00|1719.8|1719.5|1719.7|1719.4|1721.6|1721.3|1719.2|1718.9|1699
1671477900000|2022-12-19 19:25:00|1719.8|1719.5|1717.1|1716.8|1720.4|1720.1|1717.1|1716.8|1281
1671478200000|2022-12-19 19:30:00|1717.2|1716.9|1718.6|1718.3|1718.7|1718.4|1716.8|1716.5|1399
1671478500000|2022-12-19 19:35:00|1718.5|1718.2|1719.1|1718.8|1719.4|1719.1|1717.4|1717.1|923
1671478800000|2022-12-19 19:40:00|1719|1718.7|1718.7|1718.4|1719|1718.7|1716.9|1716.6|1063
1671479100000|2022-12-19 19:45:00|1718.6|1718.3|1719.7|1719.4|1721.3|1721|1718.6|1718.3|1213
1671479400000|2022-12-19 19:50:00|1719.6|1719.3|1717|1716.7|1719.6|1719.3|1716.2|1715.9|1155
1671479700000|2022-12-19 19:55:00|1716.9|1716.6|1717.7|1717.4|1718.3|1718|1716.4|1716.1|1004
1671480000000|2022-12-19 20:00:00|1717.6|1717.3|1715.1|1714.8|1717.7|1717.4|1714.3|1714|1543
1671480300000|2022-12-19 20:05:00|1715.2|1714.9|1714.8|1714.5|1715.4|1715.1|1713.6|1713.3|1591
1671480600000|2022-12-19 20:10:00|1714.9|1714.6|1713.7|1713.4|1715.8|1715.5|1713.6|1713.3|1749
1671480900000|2022-12-19 20:15:00|1713.5|1713.2|1716|1715.7|1716|1715.7|1713.5|1713.2|1390
1671481200000|2022-12-19 20:20:00|1716.1|1715.8|1716.7|1716.4|1717.3|1717|1715.4|1715.1|1014
1671481500000|2022-12-19 20:25:00|1716.8|1716.5|1716.8|1716.5|1718.2|1717.9|1716.2|1715.9|1452
1671481800000|2022-12-19 20:30:00|1716.7|1716.4|1718|1717.7|1719.8|1719.5|1716.6|1716.3|1558
1671482100000|2022-12-19 20:35:00|1717.9|1717.6|1715.6|1715.3|1719.2|1718.9|1715.4|1715.1|1392
1671482400000|2022-12-19 20:40:00|1715.5|1715.2|1717.7|1717.4|1718|1717.7|1714.2|1713.9|1677
1671482700000|2022-12-19 20:45:00|1717.5|1717.2|1717.7|1717.4|1719.8|1719.5|1717.2|1716.9|2174
1671483000000|2022-12-19 20:50:00|1718.2|1717.9|1721.1|1720.8|1721.4|1721.1|1718.2|1717.9|3181
1671483300000|2022-12-19 20:55:00|1720.7|1720.4|1719.1|1718.8|1722.3|1722|1719.1|1718.8|10971
1671483600000|2022-12-19 21:00:00|1719|1718.7|1719.1|1718.8|1720.5|1720.2|1719|1718.7|3933
1671483900000|2022-12-19 21:05:00|1719|1718.7|1718.9|1718.6|1719.2|1718.9|1718.1|1717.8|1342
1671484200000|2022-12-19 21:10:00|1719|1718.7|1717.7|1717.4|1719.6|1719.3|1717.5|1717.2|804
1671484500000|2022-12-19 21:15:00|1717.5|1717.2|1718.2|1717.9|1718.8|1718.5|1717.4|1717.1|348
1671484800000|2022-12-19 21:20:00|1718.3|1718|1718.4|1718.1|1718.7|1718.4|1718.2|1717.9|111
1671485100000|2022-12-19 21:25:00|1718.5|1718.2|1718.3|1718|1718.7|1718.4|1718.1|1717.8|254
1671485400000|2022-12-19 21:30:00|1718.2|1717.9|1718.5|1718.2|1718.7|1718.4|1718.2|1717.9|151
1671485700000|2022-12-19 21:35:00|1718.6|1718.3|1718.9|1718.6|1719|1718.7|1718|1717.7|167
1671486000000|2022-12-19 21:40:00|1719|1718.7|1718.9|1718.6|1719.3|1719|1718.2|1717.9|144
1671486300000|2022-12-19 21:45:00|1718.8|1718.5|1718|1717.7|1719|1718.7|1717.9|1717.6|266
1671486600000|2022-12-19 21:50:00|1718.1|1717.8|1718.2|1717.9|1718.6|1718.3|1717.1|1716.8|516
1671486900000|2022-12-19 21:55:00|1718.3|1718|1719.4|1718.6|1719.4|1719|1718.1|1717.8|160
1671487200000|2022-12-19 22:00:00|1719.3|1718.5|1719.3|1718.5|1719.3|1718.5|1719.3|1718.5|5
1671487800000|2022-12-19 22:10:00|1719.4|1718.6|1719.4|1718.6|1719.4|1718.6|1719.4|1718.6|0
1671488100000|2022-12-19 22:15:00|1719.3|1718.5|1719.3|1718.5|1719.5|1718.7|1719.3|1718.5|0
1671488400000|2022-12-19 22:20:00|1719.4|1718.6|1719.3|1718.5|1719.4|1718.6|1719.3|1718.5|0
1671488700000|2022-12-19 22:25:00|1719.4|1718.6|1719.4|1718.6|1719.4|1718.6|1719.3|1718.5|0
1671489000000|2022-12-19 22:30:00|1719.3|1718.5|1719.4|1718.6|1719.4|1718.6|1719.3|1718.5|0
1671489300000|2022-12-19 22:35:00|1719.3|1718.5|1719.5|1718.7|1719.5|1718.7|1719.3|1718.5|0
1671489600000|2022-12-19 22:40:00|1719.4|1718.6|1719.4|1718.6|1719.5|1718.7|1719.4|1718.6|0
1671489900000|2022-12-19 22:45:00|1719.5|1718.7|1719.5|1718.7|1719.6|1718.8|1719.4|1718.6|0
1671490200000|2022-12-19 22:50:00|1719.6|1718.8|1719.4|1718.6|1719.6|1718.8|1719.2|1718.4|0
1671490500000|2022-12-19 22:55:00|1719.5|1718.7|1719.3|1718.5|1719.5|1718.7|1719.3|1718.5|0
1671490800000|2022-12-19 23:00:00|1720|1719.2|1720.3|1720|1720.7|1720.4|1718.6|1718.3|138
1671491100000|2022-12-19 23:05:00|1720.2|1719.9|1720.1|1719.8|1720.5|1720.2|1719.5|1719.2|46
1671491400000|2022-12-19 23:10:00|1720.3|1720|1720.4|1720.1|1720.8|1720.5|1719.8|1719.5|56
1671491700000|2022-12-19 23:15:00|1720.3|1720|1721.1|1720.8|1721.2|1720.9|1720.3|1720|37
1671492000000|2022-12-19 23:20:00|1721.2|1720.9|1721.6|1721.3|1721.8|1721.5|1721.1|1720.8|39
1671492300000|2022-12-19 23:25:00|1721.5|1721.2|1721.6|1721.3|1721.9|1721.6|1721.4|1721.1|34
1671492600000|2022-12-19 23:30:00|1721.7|1721.4|1722.4|1722.1|1722.5|1722.2|1721.7|1721.4|63
1671492900000|2022-12-19 23:35:00|1722.3|1722|1722.8|1722.5|1723|1722.7|1722|1721.7|64
1671493200000|2022-12-19 23:40:00|1722.7|1722.4|1722.9|1722.6|1722.9|1722.6|1722.4|1722.1|22
1671493500000|2022-12-19 23:45:00|1723|1722.7|1724|1723.7|1724|1723.7|1722.9|1722.6|81
1671493800000|2022-12-19 23:50:00|1724.1|1723.8|1723.6|1723.3|1724.3|1724|1723.3|1723|41
1671494100000|2022-12-19 23:55:00|1723.5|1723.2|1723.5|1723.2|1723.6|1723.3|1722.7|1722.4|53
1671494400000|2022-12-20 00:00:00|1723.4|1723.1|1723|1722.7|1723.5|1723.2|1722.6|1722.3|57
1671494700000|2022-12-20 00:05:00|1722.9|1722.6|1722.9|1722.6|1723.1|1722.8|1722.3|1722|38
1671495000000|2022-12-20 00:10:00|1723|1722.7|1722.5|1722.2|1723.4|1723.1|1722.3|1722|23
1671495300000|2022-12-20 00:15:00|1722.4|1722.1|1723|1722.7|1723.1|1722.8|1722.4|1722.1|12
1671495600000|2022-12-20 00:20:00|1723.1|1722.8|1723|1722.7|1723.6|1723.3|1722.9|1722.6|11
1671495900000|2022-12-20 00:25:00|1723.1|1722.8|1722.7|1722.4|1723.2|1722.9|1722.3|1722|11
1671496200000|2022-12-20 00:30:00|1722.6|1722.3|1722.4|1722.1|1723|1722.7|1722.4|1722.1|19
1671496500000|2022-12-20 00:35:00|1722.3|1722|1722.1|1721.8|1722.5|1722.2|1721.9|1721.6|27
1671496800000|2022-12-20 00:40:00|1722|1721.7|1722.2|1721.9|1722.3|1722|1721.9|1721.6|15
1671497100000|2022-12-20 00:45:00|1722.3|1722|1723|1722.7|1723|1722.7|1722.3|1722|16
1671497400000|2022-12-20 00:50:00|1722.9|1722.6|1724.1|1723.8|1724.2|1723.9|1722.6|1722.3|71
1671497700000|2022-12-20 00:55:00|1724|1723.7|1724.2|1723.9|1724.6|1724.3|1723.9|1723.6|62
1671498000000|2022-12-20 01:00:00|1724|1723.7|1724.1|1723.8|1724.3|1724|1723.4|1723.1|37
1671498300000|2022-12-20 01:05:00|1723.9|1723.6|1724|1723.7|1724.3|1724|1723.6|1723.3|47
1671498600000|2022-12-20 01:10:00|1724.1|1723.8|1724.5|1724.2|1724.8|1724.5|1723.7|1723.4|48
1671498900000|2022-12-20 01:15:00|1724.4|1724.1|1724.4|1724.1|1724.7|1724.4|1724.1|1723.8|52
1671499200000|2022-12-20 01:20:00|1724.3|1724|1724.6|1724.3|1725.2|1724.9|1724.3|1724|44
1671499500000|2022-12-20 01:25:00|1724.7|1724.4|1724.9|1724.6|1724.9|1724.6|1724.5|1724.2|18
1671499800000|2022-12-20 01:30:00|1724.8|1724.5|1725.3|1725|1725.6|1725.3|1724.6|1724.3|42
1671500100000|2022-12-20 01:35:00|1725.4|1725.1|1724.3|1724|1725.4|1725.1|1724.1|1723.8|47
1671500400000|2022-12-20 01:40:00|1724.2|1723.9|1724.3|1724|1724.6|1724.3|1723.9|1723.6|26
1671500700000|2022-12-20 01:45:00|1724.2|1723.9|1723.8|1723.5|1724.3|1724|1723.7|1723.4|30
1671501000000|2022-12-20 01:50:00|1723.9|1723.6|1724.6|1724.3|1724.8|1724.5|1723.9|1723.6|29
1671501300000|2022-12-20 01:55:00|1724.5|1724.2|1725.2|1724.9|1725.3|1725|1724.4|1724.1|22
1671501600000|2022-12-20 02:00:00|1725.3|1725|1725.1|1724.8|1725.5|1725.2|1724.9|1724.6|36
1671501900000|2022-12-20 02:05:00|1725.2|1724.9|1724.7|1724.4|1725.3|1725|1724.1|1723.8|27
1671502200000|2022-12-20 02:10:00|1724.6|1724.3|1723.9|1723.6|1724.6|1724.3|1723.8|1723.5|23
1671502500000|2022-12-20 02:15:00|1724|1723.7|1723.9|1723.6|1724.4|1724.1|1723.7|1723.4|20
1671502800000|2022-12-20 02:20:00|1723.8|1723.5|1724.2|1723.9|1724.5|1724.2|1723.7|1723.4|10
1671503100000|2022-12-20 02:25:00|1724.1|1723.8|1723|1722.7|1724.1|1723.8|1722.7|1722.4|135
1671503400000|2022-12-20 02:30:00|1722.9|1722.6|1723|1722.7|1723.4|1723.1|1722.6|1722.3|82
1671503700000|2022-12-20 02:35:00|1722.9|1722.6|1723.6|1723.3|1723.9|1723.6|1722.7|1722.4|80
1671504000000|2022-12-20 02:40:00|1723.7|1723.4|1723.2|1722.9|1723.7|1723.4|1723.1|1722.8|21
1671504300000|2022-12-20 02:45:00|1723.1|1722.8|1723.9|1723.6|1724.1|1723.8|1723.1|1722.8|23
1671504600000|2022-12-20 02:50:00|1723.8|1723.5|1723.3|1723|1724.1|1723.8|1723.3|1723|9
1671504900000|2022-12-20 02:55:00|1723.4|1723.1|1724|1723.7|1724.1|1723.8|1723.4|1723.1|11
1671505200000|2022-12-20 03:00:00|1724.1|1723.8|1719.4|1719.1|1724.6|1724.3|1717.6|1717.3|488
1671505500000|2022-12-20 03:05:00|1719.6|1719.3|1712.3|1712|1719.6|1719.3|1712|1711.7|617
1671505800000|2022-12-20 03:10:00|1712.4|1712.1|1708.9|1708.6|1713.1|1712.8|1708.1|1707.8|712
1671506100000|2022-12-20 03:15:00|1709|1708.7|1706.8|1706.5|1710.8|1710.5|1706|1705.7|451
1671506400000|2022-12-20 03:20:00|1706.6|1706.3|1708.6|1708.3|1709.7|1709.4|1706.6|1706.3|262
1671506700000|2022-12-20 03:25:00|1708.7|1708.4|1709|1708.7|1709.9|1709.6|1707.8|1707.5|124
1671507000000|2022-12-20 03:30:00|1709.3|1709|1708.6|1708.3|1710|1709.7|1707.5|1707.2|168
1671507300000|2022-12-20 03:35:00|1709|1708.7|1710.2|1709.9|1711.4|1711.1|1708.6|1708.3|136
1671507600000|2022-12-20 03:40:00|1710.3|1710|1706.7|1706.4|1711|1710.7|1706.7|1706.4|226
1671507900000|2022-12-20 03:45:00|1706.4|1706.1|1707.3|1707|1707.6|1707.3|1705.8|1705.5|207
1671508200000|2022-12-20 03:50:00|1707.2|1706.9|1707.4|1707.1|1708.5|1708.2|1706.9|1706.6|132
1671508500000|2022-12-20 03:55:00|1707.3|1707|1706.7|1706.4|1708.1|1707.8|1706.5|1706.2|49
1671508800000|2022-12-20 04:00:00|1706.6|1706.3|1705|1704.7|1707.7|1707.4|1704.4|1704.1|207
1671509100000|2022-12-20 04:05:00|1705.1|1704.8|1704.5|1704.2|1705.1|1704.8|1702.9|1702.6|141
1671509400000|2022-12-20 04:10:00|1704.6|1704.3|1705.6|1705.3|1706.2|1705.9|1704.6|1704.3|135
1671509700000|2022-12-20 04:15:00|1705.7|1705.4|1704.8|1704.5|1705.9|1705.6|1703.9|1703.6|39
1671510000000|2022-12-20 04:20:00|1704.9|1704.6|1704.6|1704.3|1706.3|1706|1704.5|1704.2|94
1671510300000|2022-12-20 04:25:00|1704.5|1704.2|1704.1|1703.8|1705.3|1705|1703.9|1703.6|121
1671510600000|2022-12-20 04:30:00|1704|1703.7|1705.2|1704.9|1705.5|1705.2|1702.9|1702.6|102
1671510900000|2022-12-20 04:35:00|1705.3|1705|1705|1704.7|1705.9|1705.6|1704.7|1704.4|57
1671511200000|2022-12-20 04:40:00|1705.1|1704.8|1704.8|1704.5|1705.6|1705.3|1704.4|1704.1|24
1671511500000|2022-12-20 04:45:00|1705.2|1704.9|1704.2|1703.9|1705.3|1705|1703.7|1703.4|31
1671511800000|2022-12-20 04:50:00|1704.3|1704|1704.6|1704.3|1704.9|1704.6|1704.2|1703.9|64
1671512100000|2022-12-20 04:55:00|1704.7|1704.4|1705.2|1704.9|1705.3|1705|1704.6|1704.3|62
1671512400000|2022-12-20 05:00:00|1705.3|1705|1705.2|1704.9|1705.4|1705.1|1704.7|1704.4|29
1671512700000|2022-12-20 05:05:00|1705.3|1705|1706.1|1705.8|1706.8|1706.5|1704.6|1704.3|102
1671513000000|2022-12-20 05:10:00|1706.2|1705.9|1705.5|1705.2|1706.3|1706|1705.5|1705.2|34
1671513300000|2022-12-20 05:15:00|1705.6|1705.3|1704.4|1704.1|1705.7|1705.4|1704.2|1703.9|63
1671513600000|2022-12-20 05:20:00|1704.2|1703.9|1702.7|1702.4|1704.4|1704.1|1702.2|1701.9|142
1671513900000|2022-12-20 05:25:00|1702.8|1702.5|1701.7|1701.4|1703.2|1702.9|1701.7|1701.4|94
1671514200000|2022-12-20 05:30:00|1701.6|1701.3|1700.8|1700.5|1701.9|1701.6|1700.8|1700.5|106
1671514500000|2022-12-20 05:35:00|1700.9|1700.6|1701.6|1701.3|1701.7|1701.4|1700.6|1700.3|51
1671514800000|2022-12-20 05:40:00|1701.5|1701.2|1702.6|1702.3|1702.6|1702.3|1701.4|1701.1|182
1671515100000|2022-12-20 05:45:00|1702.7|1702.4|1704|1703.7|1704.1|1703.8|1702.3|1702|67
1671515400000|2022-12-20 05:50:00|1703.9|1703.6|1704.6|1704.3|1704.8|1704.5|1703.8|1703.5|60
1671515700000|2022-12-20 05:55:00|1704.5|1704.2|1705.2|1704.9|1705.3|1705|1703.6|1703.3|68
1671516000000|2022-12-20 06:00:00|1705|1704.7|1704.4|1704.1|1705.2|1704.9|1704|1703.7|39
1671516300000|2022-12-20 06:05:00|1704.5|1704.2|1705.4|1705.1|1705.6|1705.3|1704.4|1704.1|26
1671516600000|2022-12-20 06:10:00|1705.5|1705.2|1704.8|1704.5|1705.6|1705.3|1704.6|1704.3|82
1671516900000|2022-12-20 06:15:00|1704.9|1704.6|1705.1|1704.8|1705.1|1704.8|1704.3|1704|42
1671517200000|2022-12-20 06:20:00|1705.2|1704.9|1705.2|1704.9|1705.3|1705|1704.4|1704.1|32
1671517500000|2022-12-20 06:25:00|1705.1|1704.8|1705.5|1705.2|1705.7|1705.4|1704.9|1704.6|21
1671517800000|2022-12-20 06:30:00|1705.6|1705.3|1705.3|1705|1706.4|1706.1|1705.2|1704.9|57
1671518100000|2022-12-20 06:35:00|1705.4|1705.1|1706.4|1706.1|1707|1706.7|1705.4|1705.1|98
1671518400000|2022-12-20 06:40:00|1706.3|1706|1707.3|1707|1707.3|1707|1706.2|1705.9|21
1671518700000|2022-12-20 06:45:00|1707.2|1706.9|1707.5|1707.2|1707.9|1707.6|1706.6|1706.3|62
1671519000000|2022-12-20 06:50:00|1707.6|1707.3|1708.2|1707.9|1708.2|1707.9|1707.6|1707.3|27
1671519300000|2022-12-20 06:55:00|1708.3|1708|1707.2|1706.9|1708.4|1708.1|1707.1|1706.8|80
1671519600000|2022-12-20 07:00:00|1707.3|1707|1709.9|1709.6|1710.5|1710.2|1707.3|1707|178
1671519900000|2022-12-20 07:05:00|1710|1709.7|1710.1|1709.8|1710.9|1710.6|1709.9|1709.6|109
1671520200000|2022-12-20 07:10:00|1710|1709.7|1710.7|1710.4|1711.3|1711|1709.7|1709.4|91
1671520500000|2022-12-20 07:15:00|1710.8|1710.5|1711.1|1710.8|1711.4|1711.1|1710.5|1710.2|76
1671520800000|2022-12-20 07:20:00|1711.2|1710.9|1709.9|1709.6|1711.3|1711|1709.7|1709.4|103
1671521100000|2022-12-20 07:25:00|1709.8|1709.5|1710.5|1710.2|1711.2|1710.9|1709.8|1709.5|97
1671521400000|2022-12-20 07:30:00|1710.3|1710|1711|1710.7|1711|1710.7|1709.8|1709.5|87
1671521700000|2022-12-20 07:35:00|1710.8|1710.5|1708.3|1708|1711|1710.7|1708.3|1708|116
1671522000000|2022-12-20 07:40:00|1708.2|1707.9|1707.9|1707.6|1708.9|1708.6|1707.8|1707.5|72
1671522300000|2022-12-20 07:45:00|1707.8|1707.5|1709.4|1709.1|1709.8|1709.5|1707.1|1706.8|189
1671522600000|2022-12-20 07:50:00|1709.3|1709|1710.4|1710.1|1710.6|1710.3|1709.2|1708.9|110
1671522900000|2022-12-20 07:55:00|1710.5|1710.2|1708.6|1708.3|1710.6|1710.3|1708.4|1708.1|70
1671523200000|2022-12-20 08:00:00|1708.7|1708.4|1707.9|1707.6|1710.9|1710.6|1707.5|1707.2|240
1671523500000|2022-12-20 08:05:00|1707.6|1707.3|1709.1|1708.8|1709.3|1709|1705.7|1705.4|252
1671523800000|2022-12-20 08:10:00|1708.9|1708.6|1711.8|1711.5|1711.8|1711.5|1708.8|1708.5|209
1671524100000|2022-12-20 08:15:00|1711.7|1711.4|1708.1|1707.8|1711.9|1711.6|1707.9|1707.6|153
1671524400000|2022-12-20 08:20:00|1707.9|1707.6|1707.6|1707.3|1708.9|1708.6|1707.2|1706.9|247
1671524700000|2022-12-20 08:25:00|1707.7|1707.4|1708.3|1708|1708.8|1708.5|1706.8|1706.5|266
1671525000000|2022-12-20 08:30:00|1708.2|1707.9|1706.9|1706.6|1708.2|1707.9|1706.7|1706.4|258
1671525300000|2022-12-20 08:35:00|1706.8|1706.5|1707.8|1707.5|1709.1|1708.8|1706|1705.7|187
1671525600000|2022-12-20 08:40:00|1707.9|1707.6|1711.4|1711.1|1711.7|1711.4|1707.9|1707.6|179
1671525900000|2022-12-20 08:45:00|1711.5|1711.2|1716.3|1716|1716.5|1716.2|1711.4|1711.1|369
1671526200000|2022-12-20 08:50:00|1716.4|1716.1|1719.3|1719|1720.1|1719.8|1716.2|1715.9|425
1671526500000|2022-12-20 08:55:00|1719.4|1719.1|1720|1719.7|1720.8|1720.5|1718.4|1718.1|203
1671526800000|2022-12-20 09:00:00|1719.9|1719.6|1718.4|1718.1|1720.6|1720.3|1718.2|1717.9|325
1671527100000|2022-12-20 09:05:00|1718.3|1718|1717|1716.7|1719.5|1719.2|1716.8|1716.5|192
1671527400000|2022-12-20 09:10:00|1716.9|1716.6|1718.6|1718.3|1718.9|1718.6|1716.9|1716.6|155
1671527700000|2022-12-20 09:15:00|1718.5|1718.2|1716.7|1716.4|1719.3|1719|1716.2|1715.9|155
1671528000000|2022-12-20 09:20:00|1716.6|1716.3|1717.8|1717.5|1718.2|1717.9|1716.6|1716.3|130
1671528300000|2022-12-20 09:25:00|1717.9|1717.6|1719.2|1718.9|1719.4|1719.1|1717.1|1716.8|199
1671528600000|2022-12-20 09:30:00|1719.3|1719|1720.3|1720|1721.5|1721.2|1719.3|1719|232
1671528900000|2022-12-20 09:35:00|1720.2|1719.9|1719.7|1719.4|1720.3|1720|1718.5|1718.2|90
1671529200000|2022-12-20 09:40:00|1719.8|1719.5|1720.1|1719.8|1720.5|1720.2|1719.2|1718.9|80
1671529500000|2022-12-20 09:45:00|1720|1719.7|1718.5|1718.2|1721.1|1720.8|1718|1717.7|338
1671529800000|2022-12-20 09:50:00|1718.6|1718.3|1718.8|1718.5|1719.1|1718.8|1717.5|1717.2|119
1671530100000|2022-12-20 09:55:00|1718.9|1718.6|1720.5|1720.2|1720.6|1720.3|1718.5|1718.2|132
1671530400000|2022-12-20 10:00:00|1720.4|1720.1|1720.3|1720|1721.6|1721.3|1719.9|1719.6|122
1671530700000|2022-12-20 10:05:00|1720.1|1719.8|1720.3|1720|1721|1720.7|1719.5|1719.2|278
1671531000000|2022-12-20 10:10:00|1720.1|1719.8|1719.9|1719.6|1720.7|1720.4|1719.8|1719.5|73
1671531300000|2022-12-20 10:15:00|1719.8|1719.5|1719.6|1719.3|1719.8|1719.5|1718.5|1718.2|58
1671531600000|2022-12-20 10:20:00|1719.5|1719.2|1721.3|1721|1721.3|1721|1719.5|1719.2|81
1671531900000|2022-12-20 10:25:00|1721.2|1720.9|1721.3|1721|1721.5|1721.2|1720.5|1720.2|68
1671532200000|2022-12-20 10:30:00|1721.2|1720.9|1719.9|1719.6|1721.5|1721.2|1719.4|1719.1|73
1671532500000|2022-12-20 10:35:00|1720|1719.7|1718|1717.7|1720|1719.7|1717.7|1717.4|225
1671532800000|2022-12-20 10:40:00|1717.9|1717.6|1717.7|1717.4|1718.7|1718.4|1717.4|1717.1|116
1671533100000|2022-12-20 10:45:00|1717.6|1717.3|1718.9|1718.6|1719.1|1718.8|1717.4|1717.1|124
1671533400000|2022-12-20 10:50:00|1719|1718.7|1720.5|1720.2|1720.8|1720.5|1718.7|1718.4|130
1671533700000|2022-12-20 10:55:00|1720.6|1720.3|1720.2|1719.9|1720.8|1720.5|1720.1|1719.8|63
1671534000000|2022-12-20 11:00:00|1720|1719.7|1720.8|1720.5|1722.1|1721.8|1720|1719.7|95
1671534300000|2022-12-20 11:05:00|1720.7|1720.4|1720.6|1720.3|1720.8|1720.5|1719.7|1719.4|91
1671534600000|2022-12-20 11:10:00|1720.5|1720.2|1722.1|1721.8|1722.6|1722.3|1720.5|1720.2|160
1671534900000|2022-12-20 11:15:00|1722.2|1721.9|1722.7|1722.4|1722.9|1722.6|1721.2|1720.9|152
1671535200000|2022-12-20 11:20:00|1722.8|1722.5|1723.5|1723.2|1723.5|1723.2|1722.3|1722|131
1671535500000|2022-12-20 11:25:00|1723.6|1723.3|1723.3|1723|1723.6|1723.3|1722.4|1722.1|124
1671535800000|2022-12-20 11:30:00|1723.2|1722.9|1722.1|1721.8|1723.4|1723.1|1721.9|1721.6|140
1671536100000|2022-12-20 11:35:00|1722.2|1721.9|1720.6|1720.3|1722.3|1722|1720.5|1720.2|142
1671536400000|2022-12-20 11:40:00|1720.7|1720.4|1722.4|1722.1|1722.9|1722.6|1720.6|1720.3|114
1671536700000|2022-12-20 11:45:00|1722.3|1722|1722.3|1722|1722.4|1722.1|1721.4|1721.1|70
1671537000000|2022-12-20 11:50:00|1722.4|1722.1|1719.8|1719.5|1722.4|1722.1|1719.7|1719.4|104
1671537300000|2022-12-20 11:55:00|1719.9|1719.6|1720.8|1720.5|1720.8|1720.5|1719.9|1719.6|71
1671537600000|2022-12-20 12:00:00|1721.1|1720.8|1720.5|1720.2|1722.6|1722.3|1720.4|1720.1|218
1671537900000|2022-12-20 12:05:00|1720.4|1720.1|1722.6|1722.3|1722.9|1722.6|1719.8|1719.5|183
1671538200000|2022-12-20 12:10:00|1722.3|1722|1723|1722.7|1723.3|1723|1721.9|1721.6|237
1671538500000|2022-12-20 12:15:00|1722.9|1722.6|1723.3|1723|1723.7|1723.4|1722.6|1722.3|168
1671538800000|2022-12-20 12:20:00|1723.2|1722.9|1723.6|1723.3|1724.4|1724.1|1723.1|1722.8|229
1671539100000|2022-12-20 12:25:00|1723.7|1723.4|1723|1722.7|1723.9|1723.6|1722.6|1722.3|125
1671539400000|2022-12-20 12:30:00|1722.9|1722.6|1722.2|1721.9|1723.1|1722.8|1721.8|1721.5|172
1671539700000|2022-12-20 12:35:00|1722|1721.7|1720.9|1720.6|1722|1721.7|1720.7|1720.4|175
1671540000000|2022-12-20 12:40:00|1721|1720.7|1720.9|1720.6|1721.8|1721.5|1720.7|1720.4|194
1671540300000|2022-12-20 12:45:00|1721|1720.7|1719.9|1719.6|1721|1720.7|1719.7|1719.4|168
1671540600000|2022-12-20 12:50:00|1719.7|1719.4|1719.9|1719.6|1720.5|1720.2|1719.1|1718.8|190
1671540900000|2022-12-20 12:55:00|1719.8|1719.5|1717.5|1717.2|1720|1719.7|1717.4|1717.1|231
1671541200000|2022-12-20 13:00:00|1717.8|1717.5|1717.6|1717.3|1719|1718.7|1717.3|1717|300
1671541500000|2022-12-20 13:05:00|1717.5|1717.2|1717.9|1717.6|1718.5|1718.2|1717.4|1717.1|283
1671541800000|2022-12-20 13:10:00|1717.7|1717.4|1718.4|1718.1|1718.7|1718.4|1717.1|1716.8|226
1671542100000|2022-12-20 13:15:00|1718.5|1718.2|1718.2|1717.9|1719|1718.7|1717.5|1717.2|382
1671542400000|2022-12-20 13:20:00|1718.3|1718|1717.7|1717.4|1718.9|1718.6|1717|1716.7|226
1671542700000|2022-12-20 13:25:00|1717.6|1717.3|1717|1716.7|1717.9|1717.6|1716.7|1716.4|271
1671543000000|2022-12-20 13:30:00|1717.1|1716.8|1718.3|1718|1718.5|1718.2|1715.5|1715.2|390
1671543300000|2022-12-20 13:35:00|1718.4|1718.1|1720.2|1719.9|1720.8|1720.5|1717.7|1717.4|498
1671543600000|2022-12-20 13:40:00|1720.3|1720|1719.5|1719.2|1720.6|1720.3|1719.4|1719.1|364
1671543900000|2022-12-20 13:45:00|1719.4|1719.1|1719.2|1718.9|1719.9|1719.6|1718.8|1718.5|198
1671544200000|2022-12-20 13:50:00|1719.1|1718.8|1717.8|1717.5|1719.4|1719.1|1717.8|1717.5|417
1671544500000|2022-12-20 13:55:00|1717.9|1717.6|1717.7|1717.4|1718.9|1718.6|1717.4|1717.1|312
1671544800000|2022-12-20 14:00:00|1717.6|1717.3|1716.6|1716.3|1717.8|1717.5|1716.2|1715.9|397
1671545100000|2022-12-20 14:05:00|1716.7|1716.4|1717.2|1716.9|1717.3|1717|1716.4|1716.1|169
1671545400000|2022-12-20 14:10:00|1717.1|1716.8|1716.3|1716|1717.2|1716.9|1714.8|1714.5|449
1671545700000|2022-12-20 14:15:00|1716.2|1715.9|1716.1|1715.8|1717|1716.7|1715.7|1715.4|343
1671546000000|2022-12-20 14:20:00|1716|1715.7|1715.2|1714.9|1716.5|1716.2|1714.6|1714.3|330
1671546300000|2022-12-20 14:25:00|1715.3|1715|1715.5|1715.2|1717|1716.7|1713.5|1713.2|1178
1671546600000|2022-12-20 14:30:00|1715.1|1714.8|1715.7|1715.4|1718.5|1718.2|1711|1710.7|8085
1671546900000|2022-12-20 14:35:00|1715.6|1715.3|1718.9|1718.6|1719.6|1719.3|1712.7|1712.4|2993
1671547200000|2022-12-20 14:40:00|1719|1718.7|1712.7|1712.4|1720.2|1719.9|1712.7|1712.4|2956
1671547500000|2022-12-20 14:45:00|1712.8|1712.5|1714.9|1714.6|1715.5|1715.2|1710.6|1710.3|2609
1671547800000|2022-12-20 14:50:00|1715.1|1714.8|1716.1|1715.8|1716.7|1716.4|1712.5|1712.2|1979
1671548100000|2022-12-20 14:55:00|1716.2|1715.9|1722.4|1722.1|1723.2|1722.9|1715.8|1715.5|3030
1671548400000|2022-12-20 15:00:00|1722.6|1722.3|1725.3|1725|1726.2|1725.9|1722|1721.7|2637
1671548700000|2022-12-20 15:05:00|1725.6|1725.3|1727.1|1726.8|1728.8|1728.5|1725.6|1725.3|2490
1671549000000|2022-12-20 15:10:00|1727.3|1727|1730.6|1730.3|1732.2|1731.9|1726.2|1725.9|2854
1671549300000|2022-12-20 15:15:00|1730.4|1730.1|1730.3|1730|1731.4|1731.1|1729.3|1729|1459
1671549600000|2022-12-20 15:20:00|1730.4|1730.1|1732.8|1732.5|1733.6|1733.3|1730|1729.7|2552
1671549900000|2022-12-20 15:25:00|1732.9|1732.6|1733.4|1733.1|1733.6|1733.3|1730.3|1730|1680
1671550200000|2022-12-20 15:30:00|1733.5|1733.2|1733.8|1733.5|1736.1|1735.8|1733.1|1732.8|2017
1671550500000|2022-12-20 15:35:00|1733.6|1733.3|1737.5|1737.2|1739.3|1739|1733.6|1733.3|1810
1671550800000|2022-12-20 15:40:00|1737.4|1737.1|1736.2|1735.9|1738.5|1738.2|1735.4|1735.1|1312
1671551100000|2022-12-20 15:45:00|1736.1|1735.8|1735.8|1735.5|1738.4|1738.1|1734|1733.7|1590
1671551400000|2022-12-20 15:50:00|1735.9|1735.6|1735.7|1735.4|1736.5|1736.2|1734.5|1734.2|1019
1671551700000|2022-12-20 15:55:00|1735.8|1735.5|1732.8|1732.5|1736.8|1736.5|1732|1731.7|1557
1671552000000|2022-12-20 16:00:00|1732.7|1732.4|1734.8|1734.5|1735.5|1735.2|1731.6|1731.3|1951
1671552300000|2022-12-20 16:05:00|1734.9|1734.6|1732.6|1732.3|1735|1734.7|1732.6|1732.3|1062
1671552600000|2022-12-20 16:10:00|1732.7|1732.4|1731.8|1731.5|1733.1|1732.8|1728.9|1728.6|1527
1671552900000|2022-12-20 16:15:00|1731.7|1731.4|1727|1726.7|1732|1731.7|1724.8|1724.5|2138
1671553200000|2022-12-20 16:20:00|1726.9|1726.6|1728.1|1727.8|1728.4|1728.1|1726.1|1725.8|1108
1671553500000|2022-12-20 16:25:00|1728|1727.7|1727.1|1726.8|1729|1728.7|1726|1725.7|1332
1671553800000|2022-12-20 16:30:00|1727|1726.7|1729.2|1728.9|1729.8|1729.5|1726.6|1726.3|1079
1671554100000|2022-12-20 16:35:00|1729.3|1729|1728.5|1728.2|1730.2|1729.9|1727.8|1727.5|838
1671554400000|2022-12-20 16:40:00|1728.4|1728.1|1729.2|1728.9|1729.9|1729.6|1726.9|1726.6|1661
1671554700000|2022-12-20 16:45:00|1729.3|1729|1728.7|1728.4|1729.6|1729.3|1726.8|1726.5|1039
1671555000000|2022-12-20 16:50:00|1728.6|1728.3|1728.8|1728.5|1729.1|1728.8|1727.2|1726.9|1362
1671555300000|2022-12-20 16:55:00|1728.9|1728.6|1731.2|1730.9|1731.9|1731.6|1727.5|1727.2|1302
1671555600000|2022-12-20 17:00:00|1731.3|1731|1732.3|1732|1733.2|1732.9|1730.7|1730.4|928
1671555900000|2022-12-20 17:05:00|1732.5|1732.2|1734.1|1733.8|1735.4|1735.1|1731.9|1731.6|1109
1671556200000|2022-12-20 17:10:00|1734.2|1733.9|1732.6|1732.3|1735.5|1735.2|1732.1|1731.8|1047
1671556500000|2022-12-20 17:15:00|1732.5|1732.2|1731.9|1731.6|1734.2|1733.9|1731.9|1731.6|760
1671556800000|2022-12-20 17:20:00|1732|1731.7|1733.2|1732.9|1733.5|1733.2|1731.5|1731.2|886
1671557100000|2022-12-20 17:25:00|1733.3|1733|1730.8|1730.5|1733.7|1733.4|1730|1729.7|1004
1671557400000|2022-12-20 17:30:00|1730.9|1730.6|1728.5|1728.2|1731.3|1731|1728.5|1728.2|1037
1671557700000|2022-12-20 17:35:00|1728.7|1728.4|1728.8|1728.5|1729.3|1729|1727.9|1727.6|518
1671558000000|2022-12-20 17:40:00|1728.9|1728.6|1729.8|1729.5|1732.1|1731.8|1728.8|1728.5|910
1671558300000|2022-12-20 17:45:00|1729.9|1729.6|1730.6|1730.3|1731|1730.7|1729.4|1729.1|704
1671558600000|2022-12-20 17:50:00|1730.8|1730.5|1733|1732.7|1733.2|1732.9|1730.3|1730|633
1671558900000|2022-12-20 17:55:00|1732.8|1732.5|1732.3|1732|1734.2|1733.9|1732|1731.7|781
1671559200000|2022-12-20 18:00:00|1732.5|1732.2|1733.5|1733.2|1734.4|1734.1|1732.3|1732|638
1671559500000|2022-12-20 18:05:00|1733.6|1733.3|1732.6|1732.3|1733.8|1733.5|1731.7|1731.4|844
1671559800000|2022-12-20 18:10:00|1732.7|1732.4|1732.7|1732.4|1733|1732.7|1731|1730.7|1167
1671560100000|2022-12-20 18:15:00|1732.6|1732.3|1731.4|1731.1|1733.8|1733.5|1731.1|1730.8|794
1671560400000|2022-12-20 18:20:00|1731.3|1731|1731.8|1731.5|1732.9|1732.6|1730.3|1730|577
1671560700000|2022-12-20 18:25:00|1731.9|1731.6|1733.1|1732.8|1734.8|1734.5|1731.8|1731.5|815
1671561000000|2022-12-20 18:30:00|1733.2|1732.9|1735.5|1735.2|1735.7|1735.4|1732.8|1732.5|956
1671561300000|2022-12-20 18:35:00|1735.4|1735.1|1737.4|1737.1|1737.9|1737.6|1735.4|1735.1|1020
1671561600000|2022-12-20 18:40:00|1737.3|1737|1736.2|1735.9|1738.1|1737.8|1735.7|1735.4|1016
1671561900000|2022-12-20 18:45:00|1736.3|1736|1734.9|1734.6|1736.4|1736.1|1734.5|1734.2|730
1671562200000|2022-12-20 18:50:00|1735.1|1734.8|1735.3|1735|1735.8|1735.5|1734.6|1734.3|475
1671562500000|2022-12-20 18:55:00|1735.4|1735.1|1734.8|1734.5|1735.8|1735.5|1734.5|1734.2|812
1671562800000|2022-12-20 19:00:00|1735|1734.7|1735.3|1735|1736|1735.7|1733.6|1733.3|1129
1671563100000|2022-12-20 19:05:00|1735.2|1734.9|1735|1734.7|1736.1|1735.8|1734.5|1734.2|893
1671563400000|2022-12-20 19:10:00|1735.2|1734.9|1736.7|1736.4|1737.4|1737.1|1734.9|1734.6|872
1671563700000|2022-12-20 19:15:00|1736.8|1736.5|1735.2|1734.9|1736.9|1736.6|1734.7|1734.4|1146
1671564000000|2022-12-20 19:20:00|1735.1|1734.8|1733.3|1733|1735.2|1734.9|1733.1|1732.8|912
1671564300000|2022-12-20 19:25:00|1733.2|1732.9|1733.4|1733.1|1734.1|1733.8|1732.6|1732.3|744
1671564600000|2022-12-20 19:30:00|1733.5|1733.2|1733.2|1732.9|1733.9|1733.6|1732.2|1731.9|538
1671564900000|2022-12-20 19:35:00|1733|1732.7|1732.1|1731.8|1733.4|1733.1|1731.4|1731.1|837
1671565200000|2022-12-20 19:40:00|1732|1731.7|1730.9|1730.6|1732.7|1732.4|1729.9|1729.6|952
1671565500000|2022-12-20 19:45:00|1731.1|1730.8|1730.8|1730.5|1732.2|1731.9|1730.5|1730.2|902
1671565800000|2022-12-20 19:50:00|1730.6|1730.3|1731.5|1731.2|1731.7|1731.4|1729.4|1729.1|782
1671566100000|2022-12-20 19:55:00|1731.4|1731.1|1730.7|1730.4|1731.6|1731.3|1729.9|1729.6|705
1671566400000|2022-12-20 20:00:00|1730.8|1730.5|1729.8|1729.5|1731|1730.7|1728.7|1728.4|1305
1671566700000|2022-12-20 20:05:00|1729.9|1729.6|1730.5|1730.2|1730.6|1730.3|1729.4|1729.1|1089
1671567000000|2022-12-20 20:10:00|1730.6|1730.3|1731|1730.7|1731.4|1731.1|1729.4|1729.1|1374
1671567300000|2022-12-20 20:15:00|1730.9|1730.6|1729.5|1729.2|1731.7|1731.4|1729.4|1729.1|1182
1671567600000|2022-12-20 20:20:00|1729.4|1729.1|1729.2|1728.9|1730|1729.7|1728.3|1728|835
1671567900000|2022-12-20 20:25:00|1729.1|1728.8|1730.9|1730.6|1731.6|1731.3|1729.1|1728.8|1025
1671568200000|2022-12-20 20:30:00|1730.8|1730.5|1731.2|1730.9|1732.5|1732.2|1730.3|1730|861
1671568500000|2022-12-20 20:35:00|1731.3|1731|1733.1|1732.8|1733.2|1732.9|1731.1|1730.8|752
1671568800000|2022-12-20 20:40:00|1733|1732.7|1732.7|1732.4|1733|1732.7|1731.8|1731.5|915
1671569100000|2022-12-20 20:45:00|1732.8|1732.5|1732.3|1732|1734.2|1733.9|1731.7|1731.4|2034
1671569400000|2022-12-20 20:50:00|1732|1731.7|1731.6|1731.3|1732.1|1731.8|1730.7|1730.4|2177
1671569700000|2022-12-20 20:55:00|1731.7|1731.4|1728|1727.7|1732|1731.7|1727.9|1727.6|10579
1671570000000|2022-12-20 21:00:00|1727.2|1726.9|1728|1727.7|1728.9|1728.6|1726.7|1726.4|4923
1671570300000|2022-12-20 21:05:00|1727.9|1727.6|1730.1|1729.8|1730.1|1729.8|1727.9|1727.6|1275
1671570600000|2022-12-20 21:10:00|1730|1729.7|1727.7|1727.4|1730|1729.7|1727.6|1727.3|1074
1671570900000|2022-12-20 21:15:00|1727.9|1727.6|1729|1728.7|1729|1728.7|1727.6|1727.3|432
1671571200000|2022-12-20 21:20:00|1728.9|1728.6|1729.7|1729.4|1729.7|1729.4|1728.8|1728.5|239
1671571500000|2022-12-20 21:25:00|1729.8|1729.5|1730|1729.7|1730|1729.7|1729.2|1728.9|357
1671571800000|2022-12-20 21:30:00|1729.9|1729.6|1730.9|1730.6|1730.9|1730.6|1729.8|1729.5|387
1671572100000|2022-12-20 21:35:00|1730.8|1730.5|1731|1730.7|1731|1730.7|1730.3|1730|273
1671572400000|2022-12-20 21:40:00|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|1730.5|1730.2|183
1671572700000|2022-12-20 21:45:00|1730.7|1730.4|1731|1730.7|1731.1|1730.8|1730.6|1730.3|87
1671573000000|2022-12-20 21:50:00|1730.9|1730.6|1731.1|1730.8|1731.2|1730.9|1730.5|1730.2|129
1671573300000|2022-12-20 21:55:00|1731|1730.7|1731.4|1730.6|1731.8|1731.5|1730.8|1730.5|171
1671573600000|2022-12-20 22:00:00|1731.6|1730.8|1731.5|1730.7|1731.6|1730.8|1731.3|1730.5|0
1671573900000|2022-12-20 22:05:00|1731.6|1730.8|1732.1|1731.3|1732.1|1731.3|1731.5|1730.7|0
1671574200000|2022-12-20 22:10:00|1732|1731.2|1732.1|1731.3|1732.3|1731.5|1731.8|1731|0
1671574500000|2022-12-20 22:15:00|1732|1731.2|1732|1731.2|1732|1731.2|1731.9|1731.1|0
1671574800000|2022-12-20 22:20:00|1731.9|1731.1|1732|1731.2|1732|1731.2|1731.7|1730.9|0
1671575100000|2022-12-20 22:25:00|1731.9|1731.1|1732|1731.2|1732.1|1731.3|1731.9|1731.1|0
1671575400000|2022-12-20 22:30:00|1732.1|1731.3|1732.1|1731.3|1732.1|1731.3|1732|1731.2|0
1671575700000|2022-12-20 22:35:00|1732|1731.2|1732|1731.2|1732.2|1731.4|1731.9|1731.1|0
1671576000000|2022-12-20 22:40:00|1732.1|1731.3|1732|1731.2|1732.1|1731.3|1731.9|1731.1|0
1671576300000|2022-12-20 22:45:00|1732.1|1731.3|1732.4|1731.6|1732.5|1731.7|1732.1|1731.3|0
1671576600000|2022-12-20 22:50:00|1732.3|1731.5|1732.7|1731.9|1732.9|1732.1|1732.2|1731.4|0
1671576900000|2022-12-20 22:55:00|1732.6|1731.8|1732.4|1731.6|1732.6|1731.8|1732.4|1731.6|0
1671577200000|2022-12-20 23:00:00|1732.8|1732.5|1733.5|1733.2|1733.7|1733.4|1732.1|1731.8|211
1671577500000|2022-12-20 23:05:00|1733.4|1733.1|1733.2|1732.9|1734.1|1733.8|1733.2|1732.9|92
1671577800000|2022-12-20 23:10:00|1733.3|1733|1732.8|1732.5|1733.5|1733.2|1732.4|1732.1|233
1671578100000|2022-12-20 23:15:00|1732.9|1732.6|1734.4|1734.1|1734.4|1734.1|1732.8|1732.5|235
1671578400000|2022-12-20 23:20:00|1734.5|1734.2|1734.5|1734.2|1734.6|1734.3|1734|1733.7|50
1671578700000|2022-12-20 23:25:00|1734.4|1734.1|1734.6|1734.3|1734.7|1734.4|1733.9|1733.6|28
1671579000000|2022-12-20 23:30:00|1734.5|1734.2|1735.5|1735.2|1735.6|1735.3|1734.4|1734.1|54
1671579300000|2022-12-20 23:35:00|1735.4|1735.1|1735.2|1734.9|1735.9|1735.6|1735.1|1734.8|56
1671579600000|2022-12-20 23:40:00|1735.1|1734.8|1735.4|1735.1|1735.4|1735.1|1734.6|1734.3|51
1671579900000|2022-12-20 23:45:00|1735.3|1735|1734.8|1734.5|1735.4|1735.1|1734.5|1734.2|29
1671580200000|2022-12-20 23:50:00|1734.7|1734.4|1734.4|1734.1|1735.2|1734.9|1734.3|1734|42
1671580500000|2022-12-20 23:55:00|1734.5|1734.2|1735.1|1734.8|1735.1|1734.8|1734.4|1734.1|42
1671580800000|2022-12-21 00:00:00|1735.2|1734.9|1734|1733.7|1735.2|1734.9|1733.9|1733.6|59
1671581100000|2022-12-21 00:05:00|1733.9|1733.6|1735|1734.7|1735|1734.7|1733.7|1733.4|133
1671581400000|2022-12-21 00:10:00|1734.9|1734.6|1734.3|1734|1734.9|1734.6|1733.4|1733.1|54
1671581700000|2022-12-21 00:15:00|1734.4|1734.1|1732.7|1732.4|1734.4|1734.1|1732.6|1732.3|46
1671582000000|2022-12-21 00:20:00|1732.5|1732.2|1732|1731.7|1732.5|1732.2|1731.7|1731.4|33
1671582300000|2022-12-21 00:25:00|1732.1|1731.8|1732.3|1732|1732.9|1732.6|1732.1|1731.8|33
1671582600000|2022-12-21 00:30:00|1732.2|1731.9|1733.1|1732.8|1733.7|1733.4|1732.2|1731.9|45
1671582900000|2022-12-21 00:35:00|1733.2|1732.9|1733.1|1732.8|1733.2|1732.9|1732.4|1732.1|27
1671583200000|2022-12-21 00:40:00|1733|1732.7|1733.2|1732.9|1733.2|1732.9|1732.4|1732.1|51
1671583500000|2022-12-21 00:45:00|1733.1|1732.8|1733.7|1733.4|1733.7|1733.4|1733|1732.7|31
1671583800000|2022-12-21 00:50:00|1733.6|1733.3|1735.1|1734.8|1735.3|1735|1733.5|1733.2|52
1671584100000|2022-12-21 00:55:00|1735.2|1734.9|1735.2|1734.9|1736.2|1735.9|1735.1|1734.8|96
1671584400000|2022-12-21 01:00:00|1734.9|1734.6|1735.2|1734.9|1735.6|1735.3|1734.7|1734.4|42
1671584700000|2022-12-21 01:05:00|1735.1|1734.8|1737.6|1737.3|1737.6|1737.3|1735|1734.7|67
1671585000000|2022-12-21 01:10:00|1737.5|1737.2|1738.6|1738.3|1739.7|1739.4|1737.5|1737.2|123
1671585300000|2022-12-21 01:15:00|1738.7|1738.4|1738.3|1738|1739.3|1739|1738.1|1737.8|238
1671585600000|2022-12-21 01:20:00|1738.2|1737.9|1738.7|1738.4|1739.1|1738.8|1738.2|1737.9|48
1671585900000|2022-12-21 01:25:00|1738.8|1738.5|1739.3|1739|1739.8|1739.5|1738.7|1738.4|53
1671586200000|2022-12-21 01:30:00|1739.4|1739.1|1738.9|1738.6|1739.5|1739.2|1738.3|1738|40
1671586500000|2022-12-21 01:35:00|1739|1738.7|1738.8|1738.5|1739.2|1738.9|1738.3|1738|28
1671586800000|2022-12-21 01:40:00|1738.7|1738.4|1738.1|1737.8|1739.4|1739.1|1738|1737.7|58
1671587100000|2022-12-21 01:45:00|1738.2|1737.9|1739.5|1739.2|1740.4|1740.1|1738.2|1737.9|135
1671587400000|2022-12-21 01:50:00|1739.6|1739.3|1739.6|1739.3|1740.4|1740.1|1739.1|1738.8|74
1671587700000|2022-12-21 01:55:00|1739.5|1739.2|1739.2|1738.9|1739.9|1739.6|1738.6|1738.3|120
1671588000000|2022-12-21 02:00:00|1739.1|1738.8|1738.8|1738.5|1739.8|1739.5|1738.8|1738.5|31
1671588300000|2022-12-21 02:05:00|1738.7|1738.4|1738.4|1738.1|1739|1738.7|1738|1737.7|49
1671588600000|2022-12-21 02:10:00|1738.5|1738.2|1739.9|1739.6|1739.9|1739.6|1738.3|1738|86
1671588900000|2022-12-21 02:15:00|1739.8|1739.5|1739.4|1739.1|1740.3|1740|1739.4|1739.1|28
1671589200000|2022-12-21 02:20:00|1739.5|1739.2|1738.7|1738.4|1739.6|1739.3|1738.7|1738.4|23
1671589500000|2022-12-21 02:25:00|1738.5|1738.2|1738.9|1738.6|1739.1|1738.8|1738.5|1738.2|40
1671589800000|2022-12-21 02:30:00|1739|1738.7|1738.1|1737.8|1739|1738.7|1738|1737.7|19
1671590100000|2022-12-21 02:35:00|1738|1737.7|1738.2|1737.9|1738.4|1738.1|1738|1737.7|22
1671590400000|2022-12-21 02:40:00|1738.3|1738|1738.1|1737.8|1738.9|1738.6|1738.1|1737.8|51
1671590700000|2022-12-21 02:45:00|1738.2|1737.9|1739.1|1738.8|1739.6|1739.3|1737.9|1737.6|372
1671591000000|2022-12-21 02:50:00|1739.2|1738.9|1738.9|1738.6|1739.7|1739.4|1738.6|1738.3|137
1671591300000|2022-12-21 02:55:00|1739|1738.7|1738.9|1738.6|1739.3|1739|1738.6|1738.3|42
1671591600000|2022-12-21 03:00:00|1738.8|1738.5|1738.4|1738.1|1739|1738.7|1738.2|1737.9|20
1671591900000|2022-12-21 03:05:00|1738.5|1738.2|1738.2|1737.9|1738.6|1738.3|1738.1|1737.8|32
1671592200000|2022-12-21 03:10:00|1738.1|1737.8|1738.2|1737.9|1738.3|1738|1737.9|1737.6|45
1671592500000|2022-12-21 03:15:00|1738.3|1738|1738.7|1738.4|1739.3|1739|1738.3|1738|43
1671592800000|2022-12-21 03:20:00|1738.6|1738.3|1737.9|1737.6|1738.7|1738.4|1737.8|1737.5|28
1671593100000|2022-12-21 03:25:00|1738|1737.7|1737.8|1737.5|1738.2|1737.9|1737.3|1737|27
1671593400000|2022-12-21 03:30:00|1737.9|1737.6|1737.2|1736.9|1737.9|1737.6|1737|1736.7|64
1671593700000|2022-12-21 03:35:00|1737.3|1737|1736.8|1736.5|1737.7|1737.4|1736.8|1736.5|46
1671594000000|2022-12-21 03:40:00|1736.9|1736.6|1737.3|1737|1737.5|1737.2|1736.6|1736.3|26
1671594300000|2022-12-21 03:45:00|1737.4|1737.1|1737.5|1737.2|1737.7|1737.4|1737.1|1736.8|28
1671594600000|2022-12-21 03:50:00|1737.6|1737.3|1737.8|1737.5|1737.9|1737.6|1737.2|1736.9|21
1671594900000|2022-12-21 03:55:00|1737.7|1737.4|1737.7|1737.4|1737.8|1737.5|1737.6|1737.3|11
1671595200000|2022-12-21 04:00:00|1737.8|1737.5|1737.8|1737.5|1738|1737.7|1737.5|1737.2|64
1671595500000|2022-12-21 04:05:00|1737.7|1737.4|1737.7|1737.4|1738|1737.7|1737.5|1737.2|14
1671595800000|2022-12-21 04:10:00|1737.6|1737.3|1735.3|1735|1737.7|1737.4|1735.2|1734.9|97
1671596100000|2022-12-21 04:15:00|1735.2|1734.9|1735.6|1735.3|1735.9|1735.6|1735.1|1734.8|39
1671596400000|2022-12-21 04:20:00|1735.5|1735.2|1735.9|1735.6|1736|1735.7|1735|1734.7|42
1671596700000|2022-12-21 04:25:00|1736|1735.7|1735.1|1734.8|1736|1735.7|1734.9|1734.6|27
1671597000000|2022-12-21 04:30:00|1735|1734.7|1734.8|1734.5|1735.3|1735|1734.1|1733.8|55
1671597300000|2022-12-21 04:35:00|1734.9|1734.6|1735|1734.7|1735.3|1735|1734.7|1734.4|25
1671597600000|2022-12-21 04:40:00|1735.1|1734.8|1734.6|1734.3|1735.4|1735.1|1734.4|1734.1|18
1671597900000|2022-12-21 04:45:00|1734.5|1734.2|1734.4|1734.1|1734.7|1734.4|1734.4|1734.1|4
1671598200000|2022-12-21 04:50:00|1734.3|1734|1734.8|1734.5|1734.9|1734.6|1734.3|1734|9
1671598500000|2022-12-21 04:55:00|1734.7|1734.4|1734.5|1734.2|1735.2|1734.9|1734.5|1734.2|8
1671598800000|2022-12-21 05:00:00|1734.6|1734.3|1734.8|1734.5|1735.1|1734.8|1734.4|1734.1|10
1671599100000|2022-12-21 05:05:00|1734.7|1734.4|1734.7|1734.4|1734.8|1734.5|1734|1733.7|15
1671599400000|2022-12-21 05:10:00|1734.8|1734.5|1735.6|1735.3|1735.8|1735.5|1734.5|1734.2|19
1671599700000|2022-12-21 05:15:00|1735.7|1735.4|1735.6|1735.3|1736.2|1735.9|1735.6|1735.3|10
1671600000000|2022-12-21 05:20:00|1735.7|1735.4|1736.2|1735.9|1736.4|1736.1|1735.6|1735.3|22
1671600300000|2022-12-21 05:25:00|1736.1|1735.8|1736.5|1736.2|1736.8|1736.5|1735.9|1735.6|19
1671600600000|2022-12-21 05:30:00|1736.4|1736.1|1736|1735.7|1737.1|1736.8|1736|1735.7|61
1671600900000|2022-12-21 05:35:00|1736.1|1735.8|1736.5|1736.2|1736.6|1736.3|1736.1|1735.8|24
1671601200000|2022-12-21 05:40:00|1736.4|1736.1|1736.9|1736.6|1736.9|1736.6|1736.4|1736.1|20
1671601500000|2022-12-21 05:45:00|1737.1|1736.8|1737.5|1737.2|1737.8|1737.5|1736.8|1736.5|24
1671601800000|2022-12-21 05:50:00|1737.4|1737.1|1736.7|1736.4|1737.5|1737.2|1736.7|1736.4|26
1671602100000|2022-12-21 05:55:00|1736.6|1736.3|1736.5|1736.2|1736.9|1736.6|1736.4|1736.1|8
1671602400000|2022-12-21 06:00:00|1736.7|1736.4|1736.3|1736|1737.3|1737|1736.3|1736|62
1671602700000|2022-12-21 06:05:00|1736.2|1735.9|1735.3|1735|1736.2|1735.9|1734.9|1734.6|37
1671603000000|2022-12-21 06:10:00|1735.4|1735.1|1736.4|1736.1|1737|1736.7|1735.3|1735|54
1671603300000|2022-12-21 06:15:00|1736.3|1736|1736.1|1735.8|1736.6|1736.3|1735.8|1735.5|15
1671603600000|2022-12-21 06:20:00|1736.2|1735.9|1736.8|1736.5|1736.9|1736.6|1736.2|1735.9|21
1671603900000|2022-12-21 06:25:00|1736.9|1736.6|1736.6|1736.3|1737.5|1737.2|1736.6|1736.3|19
1671604200000|2022-12-21 06:30:00|1736.5|1736.2|1737.5|1737.2|1737.5|1737.2|1736.3|1736|40
1671604500000|2022-12-21 06:35:00|1737.7|1737.4|1737.6|1737.3|1738.1|1737.8|1737.6|1737.3|50
1671604800000|2022-12-21 06:40:00|1737.5|1737.2|1737.6|1737.3|1737.8|1737.5|1737.4|1737.1|36
1671605100000|2022-12-21 06:45:00|1737.5|1737.2|1737|1736.7|1737.6|1737.3|1736.6|1736.3|21
1671605400000|2022-12-21 06:50:00|1737.1|1736.8|1736.5|1736.2|1737.1|1736.8|1736.4|1736.1|20
1671605700000|2022-12-21 06:55:00|1736.4|1736.1|1737.1|1736.8|1737.2|1736.9|1736.3|1736|45
1671606000000|2022-12-21 07:00:00|1737|1736.7|1735.6|1735.3|1737|1736.7|1735.2|1734.9|63
1671606300000|2022-12-21 07:05:00|1735.8|1735.5|1737.6|1737.3|1737.9|1737.6|1735.4|1735.1|63
1671606600000|2022-12-21 07:10:00|1737.5|1737.2|1737|1736.7|1737.7|1737.4|1736.5|1736.2|45
1671606900000|2022-12-21 07:15:00|1737.1|1736.8|1737.5|1737.2|1737.8|1737.5|1736.4|1736.1|54
1671607200000|2022-12-21 07:20:00|1737.6|1737.3|1736.9|1736.6|1737.9|1737.6|1736.8|1736.5|26
1671607500000|2022-12-21 07:25:00|1736.8|1736.5|1737|1736.7|1737.1|1736.8|1736.4|1736.1|41
1671607800000|2022-12-21 07:30:00|1736.9|1736.6|1736.6|1736.3|1737.6|1737.3|1736.5|1736.2|66
1671608100000|2022-12-21 07:35:00|1736.7|1736.4|1736.5|1736.2|1737|1736.7|1736.3|1736|5
1671608400000|2022-12-21 07:40:00|1736.6|1736.3|1736.9|1736.6|1737|1736.7|1736.4|1736.1|26
1671608700000|2022-12-21 07:45:00|1736.8|1736.5|1737.5|1737.2|1737.7|1737.4|1736.6|1736.3|21
1671609000000|2022-12-21 07:50:00|1737.4|1737.1|1738.1|1737.8|1738.3|1738|1737|1736.7|48
1671609300000|2022-12-21 07:55:00|1738|1737.7|1737.4|1737.1|1738.2|1737.9|1737.3|1737|42
1671609600000|2022-12-21 08:00:00|1737.3|1737|1735.8|1735.5|1737.3|1737|1735.6|1735.3|139
1671609900000|2022-12-21 08:05:00|1735.7|1735.4|1733|1732.7|1736.3|1736|1732.6|1732.3|277
1671610200000|2022-12-21 08:10:00|1732.9|1732.6|1733.1|1732.8|1733.3|1733|1731.7|1731.4|224
1671610500000|2022-12-21 08:15:00|1733.2|1732.9|1733.2|1732.9|1734.3|1734|1732.8|1732.5|122
1671610800000|2022-12-21 08:20:00|1733.1|1732.8|1733.5|1733.2|1733.5|1733.2|1732.1|1731.8|126
1671611100000|2022-12-21 08:25:00|1733.3|1733|1733.9|1733.6|1734.7|1734.4|1733.3|1733|68
1671611400000|2022-12-21 08:30:00|1733.8|1733.5|1733|1732.7|1733.8|1733.5|1732.3|1732|56
1671611700000|2022-12-21 08:35:00|1733.2|1732.9|1734.2|1733.9|1734.2|1733.9|1732.5|1732.2|46
1671612000000|2022-12-21 08:40:00|1734|1733.7|1734.8|1734.5|1735.1|1734.8|1733.9|1733.6|40
1671612300000|2022-12-21 08:45:00|1734.9|1734.6|1735.2|1734.9|1735.4|1735.1|1734.5|1734.2|74
1671612600000|2022-12-21 08:50:00|1735.3|1735|1737.4|1737.1|1737.5|1737.2|1735.2|1734.9|135
1671612900000|2022-12-21 08:55:00|1737.5|1737.2|1737.2|1736.9|1737.7|1737.4|1736.6|1736.3|78
1671613200000|2022-12-21 09:00:00|1737.3|1737|1738.2|1737.9|1738.3|1738|1736.9|1736.6|137
1671613500000|2022-12-21 09:05:00|1738.3|1738|1738.3|1738|1738.8|1738.5|1738.2|1737.9|85
1671613800000|2022-12-21 09:10:00|1738.5|1738.2|1738.7|1738.4|1738.9|1738.6|1738|1737.7|175
1671614100000|2022-12-21 09:15:00|1738.8|1738.5|1739.5|1739.2|1739.9|1739.6|1738.3|1738|207
1671614400000|2022-12-21 09:20:00|1739.4|1739.1|1739.7|1739.4|1740.4|1740.1|1739.4|1739.1|133
1671614700000|2022-12-21 09:25:00|1739.8|1739.5|1740|1739.7|1740.4|1740.1|1739.5|1739.2|145
1671615000000|2022-12-21 09:30:00|1739.9|1739.6|1740.1|1739.8|1740.8|1740.5|1739.7|1739.4|138
1671615300000|2022-12-21 09:35:00|1740.2|1739.9|1739.2|1738.9|1740.6|1740.3|1738.9|1738.6|64
1671615600000|2022-12-21 09:40:00|1739.3|1739|1739|1738.7|1740.5|1740.2|1738.8|1738.5|124
1671615900000|2022-12-21 09:45:00|1738.9|1738.6|1739.1|1738.8|1739.5|1739.2|1738.4|1738.1|70
1671616200000|2022-12-21 09:50:00|1739.2|1738.9|1740.2|1739.9|1740.4|1740.1|1739.2|1738.9|143
1671616500000|2022-12-21 09:55:00|1740.3|1740|1740.4|1740.1|1740.7|1740.4|1740.1|1739.8|65
1671616800000|2022-12-21 10:00:00|1740.6|1740.3|1740.2|1739.9|1740.7|1740.4|1739.3|1739|119
1671617100000|2022-12-21 10:05:00|1740.1|1739.8|1739.9|1739.6|1740.4|1740.1|1739.6|1739.3|109
1671617400000|2022-12-21 10:10:00|1740|1739.7|1739.6|1739.3|1740.1|1739.8|1739.4|1739.1|95
1671617700000|2022-12-21 10:15:00|1739.5|1739.2|1740.2|1739.9|1740.2|1739.9|1739.2|1738.9|56
1671618000000|2022-12-21 10:20:00|1740.3|1740|1741.5|1741.2|1741.7|1741.4|1740.3|1740|158
1671618300000|2022-12-21 10:25:00|1741.6|1741.3|1741.6|1741.3|1741.7|1741.4|1740.9|1740.6|129
1671618600000|2022-12-21 10:30:00|1741.8|1741.5|1741.4|1741.1|1742.1|1741.8|1741.2|1740.9|73
1671618900000|2022-12-21 10:35:00|1741.1|1740.8|1739.8|1739.5|1741.1|1740.8|1739.3|1739|64
1671619200000|2022-12-21 10:40:00|1739.7|1739.4|1738.7|1738.4|1739.8|1739.5|1738.5|1738.2|88
1671619500000|2022-12-21 10:45:00|1738.6|1738.3|1739.5|1739.2|1739.6|1739.3|1738.4|1738.1|117
1671619800000|2022-12-21 10:50:00|1739.7|1739.4|1739.4|1739.1|1739.7|1739.4|1738.8|1738.5|38
1671620100000|2022-12-21 10:55:00|1739.3|1739|1739.4|1739.1|1739.7|1739.4|1738.7|1738.4|75
1671620400000|2022-12-21 11:00:00|1739.3|1739|1740.2|1739.9|1740.2|1739.9|1738.8|1738.5|92
1671620700000|2022-12-21 11:05:00|1740.1|1739.8|1739.9|1739.6|1740.4|1740.1|1739.3|1739|157
1671621000000|2022-12-21 11:10:00|1739.8|1739.5|1739.8|1739.5|1740.4|1740.1|1739.4|1739.1|124
1671621300000|2022-12-21 11:15:00|1739.9|1739.6|1739.6|1739.3|1740.5|1740.2|1739.3|1739|178
1671621600000|2022-12-21 11:20:00|1739.4|1739.1|1739.5|1739.2|1740.1|1739.8|1739.3|1739|231
1671621900000|2022-12-21 11:25:00|1739.4|1739.1|1740.1|1739.8|1740.1|1739.8|1739.4|1739.1|131
1671622200000|2022-12-21 11:30:00|1740|1739.7|1740.1|1739.8|1740.5|1740.2|1739.3|1739|131
1671622500000|2022-12-21 11:35:00|1740|1739.7|1740.8|1740.5|1741|1740.7|1740|1739.7|114
1671622800000|2022-12-21 11:40:00|1740.9|1740.6|1739.5|1739.2|1741|1740.7|1739.5|1739.2|194
1671623100000|2022-12-21 11:45:00|1739.4|1739.1|1741.3|1741|1741.4|1741.1|1739.3|1739|187
1671623400000|2022-12-21 11:50:00|1741.2|1740.9|1742.3|1742|1742.4|1742.1|1741.1|1740.8|258
1671623700000|2022-12-21 11:55:00|1742.2|1741.9|1742.3|1742|1743.1|1742.8|1742.2|1741.9|266
1671624000000|2022-12-21 12:00:00|1742.5|1742.2|1742.4|1742.1|1742.7|1742.4|1741.8|1741.5|191
1671624300000|2022-12-21 12:05:00|1742.5|1742.2|1740.9|1740.6|1742.6|1742.3|1740.8|1740.5|178
1671624600000|2022-12-21 12:10:00|1741|1740.7|1738.9|1738.6|1741|1740.7|1738.7|1738.4|427
1671624900000|2022-12-21 12:15:00|1738.8|1738.5|1739.4|1739.1|1740.6|1740.3|1738.1|1737.8|960
1671625200000|2022-12-21 12:20:00|1739.3|1739|1739.7|1739.4|1739.9|1739.6|1739|1738.7|111
1671625500000|2022-12-21 12:25:00|1739.6|1739.3|1739.9|1739.6|1740|1739.7|1738.8|1738.5|116
1671625800000|2022-12-21 12:30:00|1739.8|1739.5|1740.3|1740|1740.3|1740|1739.3|1739|164
1671626100000|2022-12-21 12:35:00|1740.2|1739.9|1741.7|1741.4|1741.7|1741.4|1740.2|1739.9|116
1671626400000|2022-12-21 12:40:00|1741.6|1741.3|1741.9|1741.6|1742.1|1741.8|1741.3|1741|111
1671626700000|2022-12-21 12:45:00|1742|1741.7|1743|1742.7|1743.1|1742.8|1741.5|1741.2|102
1671627000000|2022-12-21 12:50:00|1742.9|1742.6|1743.1|1742.8|1743.6|1743.3|1742.1|1741.8|144
1671627300000|2022-12-21 12:55:00|1743.2|1742.9|1744.1|1743.8|1744.5|1744.2|1742.9|1742.6|207
1671627600000|2022-12-21 13:00:00|1744|1743.7|1744.3|1744|1744.6|1744.3|1743|1742.7|252
1671627900000|2022-12-21 13:05:00|1744.2|1743.9|1744.7|1744.4|1744.7|1744.4|1743.5|1743.2|199
1671628200000|2022-12-21 13:10:00|1744.6|1744.3|1746.1|1745.8|1746.2|1745.9|1744.1|1743.8|544
1671628500000|2022-12-21 13:15:00|1746.3|1746|1746|1745.7|1746.3|1746|1744.9|1744.6|379
1671628800000|2022-12-21 13:20:00|1746.1|1745.8|1745.2|1744.9|1746.3|1746|1744.9|1744.6|258
1671629100000|2022-12-21 13:25:00|1745.1|1744.8|1744.2|1743.9|1745.3|1745|1744|1743.7|357
1671629400000|2022-12-21 13:30:00|1744.3|1744|1745.5|1745.2|1746.2|1745.9|1743.9|1743.6|356
1671629700000|2022-12-21 13:35:00|1745.4|1745.1|1745|1744.7|1745.5|1745.2|1744.6|1744.3|251
1671630000000|2022-12-21 13:40:00|1744.9|1744.6|1745.4|1745.1|1745.7|1745.4|1744.5|1744.2|274
1671630300000|2022-12-21 13:45:00|1745.3|1745|1745.2|1744.9|1745.5|1745.2|1744|1743.7|480
1671630600000|2022-12-21 13:50:00|1745.1|1744.8|1747.3|1747|1747.3|1747|1745.1|1744.8|392
1671630900000|2022-12-21 13:55:00|1747.2|1746.9|1745.8|1745.5|1747.6|1747.3|1745.2|1744.9|346
1671631200000|2022-12-21 14:00:00|1745.7|1745.4|1743.7|1743.4|1746|1745.7|1743.7|1743.4|514
1671631500000|2022-12-21 14:05:00|1743.8|1743.5|1742.9|1742.6|1744|1743.7|1742.5|1742.2|501
1671631800000|2022-12-21 14:10:00|1743|1742.7|1742.5|1742.2|1743.5|1743.2|1742.3|1742|529
1671632100000|2022-12-21 14:15:00|1742.4|1742.1|1742.9|1742.6|1743|1742.7|1741.8|1741.5|520
1671632400000|2022-12-21 14:20:00|1742.8|1742.5|1742.7|1742.4|1743.6|1743.3|1742.5|1742.2|389
1671632700000|2022-12-21 14:25:00|1742.8|1742.5|1742.8|1742.5|1743.4|1743.1|1741.7|1741.4|929
1671633000000|2022-12-21 14:30:00|1742.6|1742.3|1741.3|1741|1746.9|1746.6|1741.1|1740.8|7639
1671633300000|2022-12-21 14:35:00|1741.5|1741.2|1743|1742.7|1744|1743.7|1740.8|1740.5|3874
1671633600000|2022-12-21 14:40:00|1743.2|1742.9|1744.2|1743.9|1746.2|1745.9|1741|1740.7|2973
1671633900000|2022-12-21 14:45:00|1744.4|1744.1|1744.4|1744.1|1746.6|1746.3|1742.5|1742.2|2714
1671634200000|2022-12-21 14:50:00|1744.3|1744|1744.5|1744.2|1745.7|1745.4|1741.8|1741.5|2331
1671634500000|2022-12-21 14:55:00|1744.8|1744.5|1743.2|1742.9|1745.1|1744.8|1742.3|1742|1603
1671634800000|2022-12-21 15:00:00|1743.4|1743.1|1746.4|1746.1|1748.2|1747.9|1742|1741.7|2733
1671635100000|2022-12-21 15:05:00|1746.5|1746.2|1752|1751.7|1752.3|1752|1745.5|1745.2|2422
1671635400000|2022-12-21 15:10:00|1752.2|1751.9|1752|1751.7|1752.4|1752.1|1750.4|1750.1|1911
1671635700000|2022-12-21 15:15:00|1752.1|1751.8|1751.9|1751.6|1753.2|1752.9|1751.3|1751|2267
1671636000000|2022-12-21 15:20:00|1751.7|1751.4|1753.1|1752.8|1754|1753.7|1751|1750.7|1934
1671636300000|2022-12-21 15:25:00|1753|1752.7|1754.7|1754.4|1755.3|1755|1752.6|1752.3|2084
1671636600000|2022-12-21 15:30:00|1754.6|1754.3|1758.7|1758.4|1759.1|1758.8|1753.7|1753.4|2650
1671636900000|2022-12-21 15:35:00|1758.8|1758.5|1761.3|1761|1761.3|1761|1758.8|1758.5|2385
1671637200000|2022-12-21 15:40:00|1761.4|1761.1|1763.4|1763.1|1764.6|1764.3|1761.4|1761.1|3228
1671637500000|2022-12-21 15:45:00|1763.3|1763|1763.8|1763.5|1764.2|1763.9|1761.8|1761.5|1647
1671637800000|2022-12-21 15:50:00|1763.7|1763.4|1763.6|1763.3|1764.6|1764.3|1762.1|1761.8|1269
1671638100000|2022-12-21 15:55:00|1763.5|1763.2|1764.1|1763.8|1764.9|1764.6|1763.2|1762.9|1538
1671638400000|2022-12-21 16:00:00|1764.3|1764|1764.9|1764.6|1765.7|1765.4|1764.2|1763.9|1997
1671638700000|2022-12-21 16:05:00|1764.8|1764.5|1764.8|1764.5|1765|1764.7|1762.7|1762.4|1989
1671639000000|2022-12-21 16:10:00|1764.9|1764.6|1766.1|1765.8|1766.5|1766.2|1764.9|1764.6|1602
1671639300000|2022-12-21 16:15:00|1766|1765.7|1764.2|1763.9|1767.2|1766.9|1764|1763.7|1927
1671639600000|2022-12-21 16:20:00|1764.1|1763.8|1765.5|1765.2|1765.6|1765.3|1763|1762.7|1451
1671639900000|2022-12-21 16:25:00|1765.4|1765.1|1766.7|1766.4|1767.4|1767.1|1764.4|1764.1|1599
1671640200000|2022-12-21 16:30:00|1766.6|1766.3|1767.2|1766.9|1767.7|1767.4|1766|1765.7|1226
1671640500000|2022-12-21 16:35:00|1767|1766.7|1765.5|1765.2|1767.9|1767.6|1765.3|1765|1446
1671640800000|2022-12-21 16:40:00|1765.6|1765.3|1765.3|1765|1765.9|1765.6|1763.9|1763.6|968
1671641100000|2022-12-21 16:45:00|1765.2|1764.9|1762.3|1762|1765.8|1765.5|1761.9|1761.6|951
1671641400000|2022-12-21 16:50:00|1762.2|1761.9|1762.7|1762.4|1763.3|1763|1761.2|1760.9|1101
1671641700000|2022-12-21 16:55:00|1762.6|1762.3|1763.1|1762.8|1764.2|1763.9|1761.9|1761.6|830
1671642000000|2022-12-21 17:00:00|1763.3|1763|1761.7|1761.4|1763.6|1763.3|1761.3|1761|715
1671642300000|2022-12-21 17:05:00|1761.8|1761.5|1760.7|1760.4|1763|1762.7|1760.7|1760.4|952
1671642600000|2022-12-21 17:10:00|1760.8|1760.5|1762.5|1762.2|1762.9|1762.6|1760.8|1760.5|1151
1671642900000|2022-12-21 17:15:00|1762.4|1762.1|1761.2|1760.9|1762.8|1762.5|1760.9|1760.6|984
1671643200000|2022-12-21 17:20:00|1761.3|1761|1762.5|1762.2|1763.2|1762.9|1760.7|1760.4|614
1671643500000|2022-12-21 17:25:00|1762.4|1762.1|1761.2|1760.9|1762.4|1762.1|1760.3|1760|824
1671643800000|2022-12-21 17:30:00|1761.1|1760.8|1762.5|1762.2|1763.4|1763.1|1761.1|1760.8|745
1671644100000|2022-12-21 17:35:00|1762.3|1762|1763.3|1763|1763.9|1763.6|1762|1761.7|562
1671644400000|2022-12-21 17:40:00|1763.2|1762.9|1762.4|1762.1|1763.8|1763.5|1762.3|1762|741
1671644700000|2022-12-21 17:45:00|1762.5|1762.2|1761.8|1761.5|1762.7|1762.4|1760.3|1760|1003
1671645000000|2022-12-21 17:50:00|1761.7|1761.4|1761.4|1761.1|1762.2|1761.9|1760.8|1760.5|592
1671645300000|2022-12-21 17:55:00|1761.3|1761|1762.5|1762.2|1762.9|1762.6|1761.1|1760.8|1005
1671645600000|2022-12-21 18:00:00|1762.6|1762.3|1764.2|1763.9|1764.2|1763.9|1761.8|1761.5|1063
1671645900000|2022-12-21 18:05:00|1764.3|1764|1764.5|1764.2|1764.7|1764.4|1763.5|1763.2|737
1671646200000|2022-12-21 18:10:00|1764.4|1764.1|1763.3|1763|1764.7|1764.4|1762.8|1762.5|734
1671646500000|2022-12-21 18:15:00|1763.1|1762.8|1762.8|1762.5|1763.8|1763.5|1762.2|1761.9|670
1671646800000|2022-12-21 18:20:00|1762.7|1762.4|1761.3|1761|1763.7|1763.4|1761|1760.7|698
1671647100000|2022-12-21 18:25:00|1761.4|1761.1|1761|1760.7|1762.7|1762.4|1760.4|1760.1|664
1671647400000|2022-12-21 18:30:00|1760.9|1760.6|1761.5|1761.2|1762.5|1762.2|1760.7|1760.4|361
1671647700000|2022-12-21 18:35:00|1761.4|1761.1|1761.9|1761.6|1762.3|1762|1761|1760.7|466
1671648000000|2022-12-21 18:40:00|1761.8|1761.5|1761.7|1761.4|1762.3|1762|1760.4|1760.1|348
1671648300000|2022-12-21 18:45:00|1761.8|1761.5|1762.1|1761.8|1762.8|1762.5|1761.8|1761.5|465
1671648600000|2022-12-21 18:50:00|1762.2|1761.9|1763.6|1763.3|1763.9|1763.6|1761.8|1761.5|531
1671648900000|2022-12-21 18:55:00|1763.5|1763.2|1763.2|1762.9|1764.2|1763.9|1762.6|1762.3|489
1671649200000|2022-12-21 19:00:00|1763.1|1762.8|1764.7|1764.4|1765.4|1765.1|1763.1|1762.8|935
1671649500000|2022-12-21 19:05:00|1764.9|1764.6|1765|1764.7|1766|1765.7|1764.2|1763.9|968
1671649800000|2022-12-21 19:10:00|1765.2|1764.9|1765.4|1765.1|1766.6|1766.3|1764.6|1764.3|745
1671650100000|2022-12-21 19:15:00|1765.5|1765.2|1763.4|1763.1|1766|1765.7|1763.3|1763|1240
1671650400000|2022-12-21 19:20:00|1763.5|1763.2|1762.6|1762.3|1763.9|1763.6|1762.4|1762.1|791
1671650700000|2022-12-21 19:25:00|1762.5|1762.2|1761.3|1761|1763.3|1763|1761.2|1760.9|1181
1671651000000|2022-12-21 19:30:00|1761.4|1761.1|1762.8|1762.5|1763.3|1763|1760.8|1760.5|1204
1671651300000|2022-12-21 19:35:00|1762.9|1762.6|1761.8|1761.5|1763.1|1762.8|1760.3|1760|1774
1671651600000|2022-12-21 19:40:00|1761.7|1761.4|1760.4|1760.1|1761.9|1761.6|1760|1759.7|1242
1671651900000|2022-12-21 19:45:00|1760.3|1760|1760.3|1760|1761.7|1761.4|1759.9|1759.6|997
1671652200000|2022-12-21 19:50:00|1760.4|1760.1|1758.1|1757.8|1760.4|1760.1|1757.4|1757.1|1378
1671652500000|2022-12-21 19:55:00|1758|1757.7|1758|1757.7|1758.6|1758.3|1757.2|1756.9|1505
1671652800000|2022-12-21 20:00:00|1758.2|1757.9|1759|1758.7|1759.5|1759.2|1757.7|1757.4|1317
1671653100000|2022-12-21 20:05:00|1758.8|1758.5|1756.8|1756.5|1759|1758.7|1755.6|1755.3|1359
1671653400000|2022-12-21 20:10:00|1756.7|1756.4|1758.2|1757.9|1758.7|1758.4|1756.3|1756|1651
1671653700000|2022-12-21 20:15:00|1758.3|1758|1756.2|1755.9|1758.5|1758.2|1756|1755.7|1122
1671654000000|2022-12-21 20:20:00|1756.1|1755.8|1755.9|1755.6|1757.2|1756.9|1755.4|1755.1|997
1671654300000|2022-12-21 20:25:00|1755.8|1755.5|1754.6|1754.3|1756.6|1756.3|1754.6|1754.3|1365
1671654600000|2022-12-21 20:30:00|1754.7|1754.4|1756|1755.7|1756.5|1756.2|1754.3|1754|1328
1671654900000|2022-12-21 20:35:00|1755.9|1755.6|1756.6|1756.3|1757.3|1757|1755.2|1754.9|803
1671655200000|2022-12-21 20:40:00|1756.5|1756.2|1755.6|1755.3|1757|1756.7|1754.5|1754.2|1182
1671655500000|2022-12-21 20:45:00|1755.7|1755.4|1756.6|1756.3|1757|1756.7|1755.1|1754.8|1760
1671655800000|2022-12-21 20:50:00|1756.7|1756.4|1757.2|1756.9|1757.4|1757.1|1754.2|1753.9|3435
1671656100000|2022-12-21 20:55:00|1757.1|1756.8|1758.1|1757.8|1758.7|1758.4|1756.3|1756|14124
1671656400000|2022-12-21 21:00:00|1757.9|1757.6|1759.4|1759.1|1759.5|1759.2|1757.6|1757.3|3538
1671656700000|2022-12-21 21:05:00|1759.3|1759|1759.5|1759.2|1760.1|1759.8|1758.7|1758.4|735
1671657000000|2022-12-21 21:10:00|1759.6|1759.3|1760.6|1760.3|1760.8|1760.5|1758.8|1758.5|1249
1671657300000|2022-12-21 21:15:00|1760.5|1760.2|1761.6|1761.3|1761.9|1761.6|1760.3|1760|484
1671657600000|2022-12-21 21:20:00|1761.5|1761.2|1762.3|1762|1762.4|1762.1|1761.2|1760.9|230
1671657900000|2022-12-21 21:25:00|1762.4|1762.1|1762.3|1762|1762.5|1762.2|1761.6|1761.3|151
1671658200000|2022-12-21 21:30:00|1762.2|1761.9|1761.2|1760.9|1762.2|1761.9|1761.2|1760.9|106
1671658500000|2022-12-21 21:35:00|1761.1|1760.8|1761.3|1761|1761.6|1761.3|1761.1|1760.8|50
1671658800000|2022-12-21 21:40:00|1761.2|1760.9|1761.5|1761.2|1761.8|1761.5|1761.2|1760.9|137
1671659100000|2022-12-21 21:45:00|1761.6|1761.3|1762.1|1761.8|1762.5|1762.2|1761.4|1761.1|206
1671659400000|2022-12-21 21:50:00|1762|1761.7|1762.5|1762.2|1762.6|1762.3|1762|1761.7|103
1671659700000|2022-12-21 21:55:00|1762.4|1762.1|1762.2|1761.4|1762.5|1762.2|1761.8|1761.4|141
1671660000000|2022-12-21 22:00:00|1762.1|1761.3|1762.2|1761.4|1762.2|1761.4|1762|1761.2|0
1671660300000|2022-12-21 22:05:00|1762.1|1761.3|1762.1|1761.3|1762.2|1761.4|1762.1|1761.3|0
1671660600000|2022-12-21 22:10:00|1762.6|1761.8|1762.7|1761.9|1762.9|1762.1|1762.4|1761.6|0
1671660900000|2022-12-21 22:15:00|1762.6|1761.8|1762.5|1761.7|1762.6|1761.8|1762.5|1761.7|0
1671661200000|2022-12-21 22:20:00|1762.4|1761.6|1762.5|1761.7|1762.5|1761.7|1762.4|1761.6|0
1671661500000|2022-12-21 22:25:00|1762.4|1761.6|1762.3|1761.5|1762.5|1761.7|1762.2|1761.4|0
1671661800000|2022-12-21 22:30:00|1762.2|1761.4|1762|1761.2|1762.3|1761.5|1762|1761.2|0
1671662100000|2022-12-21 22:35:00|1761.9|1761.1|1762.2|1761.4|1762.3|1761.5|1761.9|1761.1|0
1671662400000|2022-12-21 22:40:00|1762.1|1761.3|1762.2|1761.4|1762.2|1761.4|1762|1761.2|0
1671662700000|2022-12-21 22:45:00|1762.1|1761.3|1762.1|1761.3|1762.1|1761.3|1762.1|1761.3|0
1671663000000|2022-12-21 22:50:00|1762|1761.2|1762|1761.2|1762.1|1761.3|1762|1761.2|0
1671663300000|2022-12-21 22:55:00|1762.1|1761.3|1762.3|1761.5|1762.3|1761.5|1762.1|1761.3|0
1671663600000|2022-12-21 23:00:00|1762.8|1762.5|1762.3|1762|1763.5|1763.2|1761.7|1761.4|153
1671663900000|2022-12-21 23:05:00|1762.2|1761.9|1761.5|1761.2|1762.5|1762.2|1761.5|1761.2|125
1671664200000|2022-12-21 23:10:00|1761.6|1761.3|1762|1761.7|1762|1761.7|1761.2|1760.9|44
1671664500000|2022-12-21 23:15:00|1761.9|1761.6|1761.6|1761.3|1762|1761.7|1761.6|1761.3|36
1671664800000|2022-12-21 23:20:00|1761.7|1761.4|1761.8|1761.5|1761.9|1761.6|1761.5|1761.2|21
1671665100000|2022-12-21 23:25:00|1762|1761.7|1761.5|1761.2|1762|1761.7|1761.2|1760.9|50
1671665400000|2022-12-21 23:30:00|1761.4|1761.1|1761.8|1761.5|1762|1761.7|1761.2|1760.9|25
1671665700000|2022-12-21 23:35:00|1761.9|1761.6|1762.9|1762.6|1762.9|1762.6|1761.7|1761.4|48
1671666000000|2022-12-21 23:40:00|1762.8|1762.5|1761.9|1761.6|1763|1762.7|1761.8|1761.5|29
1671666300000|2022-12-21 23:45:00|1761.8|1761.5|1760.9|1760.6|1761.8|1761.5|1760.8|1760.5|83
1671666600000|2022-12-21 23:50:00|1761|1760.7|1761|1760.7|1761.5|1761.2|1760.7|1760.4|25
1671666900000|2022-12-21 23:55:00|1760.9|1760.6|1761.5|1761.2|1761.6|1761.3|1760.9|1760.6|19
1671667200000|2022-12-22 00:00:00|1761.3|1761|1760.4|1760.1|1761.3|1761|1760.3|1760|107
1671667500000|2022-12-22 00:05:00|1760.3|1760|1760.5|1760.2|1761.1|1760.8|1760.3|1760|17
1671667800000|2022-12-22 00:10:00|1760.6|1760.3|1761|1760.7|1761.2|1760.9|1760.4|1760.1|35
1671668100000|2022-12-22 00:15:00|1760.9|1760.6|1760.4|1760.1|1761.1|1760.8|1760.1|1759.8|38
1671668400000|2022-12-22 00:20:00|1760.3|1760|1761|1760.7|1761|1760.7|1759.8|1759.5|43
1671668700000|2022-12-22 00:25:00|1760.9|1760.6|1760.8|1760.5|1761.2|1760.9|1760.3|1760|10
1671669000000|2022-12-22 00:30:00|1760.7|1760.4|1760|1759.7|1760.8|1760.5|1759.5|1759.2|41
1671669300000|2022-12-22 00:35:00|1760.1|1759.8|1759.6|1759.3|1760.1|1759.8|1759.2|1758.9|33
1671669600000|2022-12-22 00:40:00|1759.7|1759.4|1760.7|1760.4|1760.9|1760.6|1759.6|1759.3|41
1671669900000|2022-12-22 00:45:00|1760.8|1760.5|1762.1|1761.8|1762.3|1762|1760.5|1760.2|44
1671670200000|2022-12-22 00:50:00|1762.2|1761.9|1761.5|1761.2|1762.2|1761.9|1761.2|1760.9|11
1671670500000|2022-12-22 00:55:00|1761.6|1761.3|1762.3|1762|1762.4|1762.1|1761.3|1761|72
1671670800000|2022-12-22 01:00:00|1762.2|1761.9|1761.9|1761.6|1762.3|1762|1761.6|1761.3|19
1671671100000|2022-12-22 01:05:00|1761.8|1761.5|1762.2|1761.9|1762.4|1762.1|1761.6|1761.3|15
1671671400000|2022-12-22 01:10:00|1762.3|1762|1762.6|1762.3|1762.6|1762.3|1761.6|1761.3|25
1671671700000|2022-12-22 01:15:00|1762.7|1762.4|1762.6|1762.3|1763.5|1763.2|1762.4|1762.1|144
1671672000000|2022-12-22 01:20:00|1762.7|1762.4|1763.8|1763.5|1763.9|1763.6|1762.3|1762|70
1671672300000|2022-12-22 01:25:00|1763.7|1763.4|1763.1|1762.8|1763.9|1763.6|1763|1762.7|41
1671672600000|2022-12-22 01:30:00|1763|1762.7|1762.5|1762.2|1763.1|1762.8|1762.1|1761.8|84
1671672900000|2022-12-22 01:35:00|1762.4|1762.1|1762.9|1762.6|1762.9|1762.6|1762|1761.7|34
1671673200000|2022-12-22 01:40:00|1763|1762.7|1762.1|1761.8|1763.4|1763.1|1762.1|1761.8|41
1671673500000|2022-12-22 01:45:00|1762.2|1761.9|1762.5|1762.2|1762.7|1762.4|1762.1|1761.8|24
1671673800000|2022-12-22 01:50:00|1762.4|1762.1|1762.7|1762.4|1763|1762.7|1762.4|1762.1|25
1671674100000|2022-12-22 01:55:00|1762.6|1762.3|1763.3|1763|1763.3|1763|1762.5|1762.2|15
1671674400000|2022-12-22 02:00:00|1763.2|1762.9|1763|1762.7|1763.5|1763.2|1762.7|1762.4|23
1671674700000|2022-12-22 02:05:00|1763.2|1762.9|1763.3|1763|1763.9|1763.6|1762.9|1762.6|45
1671675000000|2022-12-22 02:10:00|1763.2|1762.9|1763.5|1763.2|1763.7|1763.4|1763.2|1762.9|29
1671675300000|2022-12-22 02:15:00|1763.4|1763.1|1763.7|1763.4|1763.8|1763.5|1763.2|1762.9|25
1671675600000|2022-12-22 02:20:00|1763.8|1763.5|1764.4|1764.1|1765|1764.7|1763.7|1763.4|83
1671675900000|2022-12-22 02:25:00|1764.3|1764|1764|1763.7|1764.7|1764.4|1763.9|1763.6|223
1671676200000|2022-12-22 02:30:00|1763.9|1763.6|1763.8|1763.5|1764.4|1764.1|1763.5|1763.2|60
1671676500000|2022-12-22 02:35:00|1763.7|1763.4|1763.9|1763.6|1764.2|1763.9|1763.4|1763.1|23
1671676800000|2022-12-22 02:40:00|1763.8|1763.5|1763.5|1763.2|1763.9|1763.6|1763.2|1762.9|31
1671677100000|2022-12-22 02:45:00|1763.4|1763.1|1763.6|1763.3|1764|1763.7|1763.3|1763|20
1671677400000|2022-12-22 02:50:00|1763.5|1763.2|1763.5|1763.2|1763.6|1763.3|1763.2|1762.9|13
1671677700000|2022-12-22 02:55:00|1763.6|1763.3|1763|1762.7|1763.8|1763.5|1762.9|1762.6|28
1671678000000|2022-12-22 03:00:00|1763.1|1762.8|1763.3|1763|1763.4|1763.1|1763.1|1762.8|18
1671678300000|2022-12-22 03:05:00|1763.2|1762.9|1763.1|1762.8|1763.5|1763.2|1762.9|1762.6|23
1671678600000|2022-12-22 03:10:00|1763|1762.7|1762.8|1762.5|1763.1|1762.8|1762.5|1762.2|27
1671678900000|2022-12-22 03:15:00|1762.9|1762.6|1763|1762.7|1763.3|1763|1762.8|1762.5|6
1671679200000|2022-12-22 03:20:00|1762.9|1762.6|1762.7|1762.4|1762.9|1762.6|1762.5|1762.2|16
1671679500000|2022-12-22 03:25:00|1762.6|1762.3|1762.5|1762.2|1762.7|1762.4|1762.4|1762.1|11
1671679800000|2022-12-22 03:30:00|1762.6|1762.3|1763|1762.7|1763.4|1763.1|1762.5|1762.2|14
1671680100000|2022-12-22 03:35:00|1762.9|1762.6|1763.2|1762.9|1763.3|1763|1762.8|1762.5|19
1671680400000|2022-12-22 03:40:00|1763.1|1762.8|1763.2|1762.9|1763.3|1763|1763|1762.7|6
1671680700000|2022-12-22 03:45:00|1763.3|1763|1763.4|1763.1|1763.5|1763.2|1763.2|1762.9|13
1671681000000|2022-12-22 03:50:00|1763.3|1763|1763.7|1763.4|1763.7|1763.4|1763.3|1763|6
1671681300000|2022-12-22 03:55:00|1763.9|1763.6|1763.7|1763.4|1764.3|1764|1763.7|1763.4|18
1671681600000|2022-12-22 04:00:00|1763.6|1763.3|1763.9|1763.6|1764.1|1763.8|1763.4|1763.1|40
1671681900000|2022-12-22 04:05:00|1763.8|1763.5|1763.9|1763.6|1764|1763.7|1763.5|1763.2|7
1671682200000|2022-12-22 04:10:00|1764|1763.7|1764.3|1764|1764.4|1764.1|1763.9|1763.6|33
1671682500000|2022-12-22 04:15:00|1764.2|1763.9|1764.2|1763.9|1764.7|1764.4|1764.2|1763.9|7
1671682800000|2022-12-22 04:20:00|1764.3|1764|1764.3|1764|1764.4|1764.1|1764|1763.7|6
1671683100000|2022-12-22 04:25:00|1764.4|1764.1|1763.9|1763.6|1764.5|1764.2|1763.8|1763.5|26
1671683400000|2022-12-22 04:30:00|1764|1763.7|1763.7|1763.4|1764.2|1763.9|1763.7|1763.4|5
1671683700000|2022-12-22 04:35:00|1763.8|1763.5|1763.9|1763.6|1764.1|1763.8|1763.7|1763.4|1
1671684000000|2022-12-22 04:40:00|1763.8|1763.5|1764|1763.7|1764.2|1763.9|1763.8|1763.5|7
1671684300000|2022-12-22 04:45:00|1763.9|1763.6|1764.4|1764.1|1764.6|1764.3|1763.9|1763.6|7
1671684600000|2022-12-22 04:50:00|1764.3|1764|1764.2|1763.9|1764.6|1764.3|1764.2|1763.9|6
1671684900000|2022-12-22 04:55:00|1764.3|1764|1764.3|1764|1764.3|1764|1764|1763.7|4
1671685200000|2022-12-22 05:00:00|1764.2|1763.9|1764.2|1763.9|1764.3|1764|1764|1763.7|5
1671685500000|2022-12-22 05:05:00|1764.1|1763.8|1763.9|1763.6|1764.1|1763.8|1763.5|1763.2|15
1671685800000|2022-12-22 05:10:00|1763.8|1763.5|1764|1763.7|1764.1|1763.8|1763.6|1763.3|4
1671686100000|2022-12-22 05:15:00|1763.9|1763.6|1763.7|1763.4|1764.1|1763.8|1763.5|1763.2|9
1671686400000|2022-12-22 05:20:00|1763.8|1763.5|1763.8|1763.5|1764.1|1763.8|1763.6|1763.3|7
1671686700000|2022-12-22 05:25:00|1763.9|1763.6|1763.9|1763.6|1764.2|1763.9|1763.8|1763.5|7
1671687000000|2022-12-22 05:30:00|1764|1763.7|1763.6|1763.3|1764|1763.7|1763.4|1763.1|38
1671687300000|2022-12-22 05:35:00|1763.5|1763.2|1763.9|1763.6|1764.1|1763.8|1763.2|1762.9|64
1671687600000|2022-12-22 05:40:00|1764.1|1763.8|1764.1|1763.8|1764.3|1764|1763.9|1763.6|24
1671687900000|2022-12-22 05:45:00|1764.2|1763.9|1764.2|1763.9|1764.3|1764|1763.8|1763.5|25
1671688200000|2022-12-22 05:50:00|1764.1|1763.8|1764|1763.7|1764.5|1764.2|1763.9|1763.6|12
1671688500000|2022-12-22 05:55:00|1764.1|1763.8|1763.6|1763.3|1764.1|1763.8|1763.6|1763.3|9
1671688800000|2022-12-22 06:00:00|1763.7|1763.4|1763|1762.7|1763.8|1763.5|1762.8|1762.5|48
1671689100000|2022-12-22 06:05:00|1763.1|1762.8|1763.2|1762.9|1763.7|1763.4|1762.9|1762.6|13
1671689400000|2022-12-22 06:10:00|1763.1|1762.8|1763.4|1763.1|1763.6|1763.3|1763|1762.7|36
1671689700000|2022-12-22 06:15:00|1763.3|1763|1763.4|1763.1|1763.6|1763.3|1763|1762.7|15
1671690000000|2022-12-22 06:20:00|1763.3|1763|1763.7|1763.4|1763.7|1763.4|1763|1762.7|20
1671690300000|2022-12-22 06:25:00|1763.6|1763.3|1762.7|1762.4|1763.6|1763.3|1762.6|1762.3|27
1671690600000|2022-12-22 06:30:00|1762.6|1762.3|1762.5|1762.2|1762.8|1762.5|1762.4|1762.1|42
1671690900000|2022-12-22 06:35:00|1762.4|1762.1|1762.5|1762.2|1762.5|1762.2|1762|1761.7|78
1671691200000|2022-12-22 06:40:00|1762.4|1762.1|1762.8|1762.5|1762.8|1762.5|1762.3|1762|13
1671691500000|2022-12-22 06:45:00|1762.7|1762.4|1762.6|1762.3|1762.8|1762.5|1762.5|1762.2|36
1671691800000|2022-12-22 06:50:00|1762.8|1762.5|1762.1|1761.8|1762.8|1762.5|1762|1761.7|27
1671692100000|2022-12-22 06:55:00|1762|1761.7|1762.2|1761.9|1762.4|1762.1|1761.7|1761.4|46
1671692400000|2022-12-22 07:00:00|1762.1|1761.8|1761.3|1761|1762.1|1761.8|1760.8|1760.5|93
1671692700000|2022-12-22 07:05:00|1761.2|1760.9|1760.5|1760.2|1761.6|1761.3|1760.5|1760.2|52
1671693000000|2022-12-22 07:10:00|1760.6|1760.3|1761|1760.7|1761|1760.7|1760.4|1760.1|55
1671693300000|2022-12-22 07:15:00|1760.9|1760.6|1761.9|1761.6|1762|1761.7|1760.9|1760.6|35
1671693600000|2022-12-22 07:20:00|1761.8|1761.5|1761.7|1761.4|1761.9|1761.6|1761.3|1761|41
1671693900000|2022-12-22 07:25:00|1761.6|1761.3|1761.6|1761.3|1762.1|1761.8|1761.4|1761.1|29
1671694200000|2022-12-22 07:30:00|1761.7|1761.4|1761.1|1760.8|1761.7|1761.4|1760.9|1760.6|37
1671694500000|2022-12-22 07:35:00|1761.2|1760.9|1761.7|1761.4|1761.7|1761.4|1760.8|1760.5|29
1671694800000|2022-12-22 07:40:00|1761.6|1761.3|1761.5|1761.2|1761.8|1761.5|1761.3|1761|16
1671695100000|2022-12-22 07:45:00|1761.6|1761.3|1761.4|1761.1|1761.9|1761.6|1760.9|1760.6|19
1671695400000|2022-12-22 07:50:00|1761.3|1761|1761|1760.7|1761.3|1761|1760.8|1760.5|18
1671695700000|2022-12-22 07:55:00|1761.1|1760.8|1760.5|1760.2|1761.1|1760.8|1760.5|1760.2|33
1671696000000|2022-12-22 08:00:00|1760.6|1760.3|1760.1|1759.8|1761.1|1760.8|1760|1759.7|133
1671696300000|2022-12-22 08:05:00|1760|1759.7|1761.3|1761|1761.4|1761.1|1759.9|1759.6|166
1671696600000|2022-12-22 08:10:00|1761.2|1760.9|1761.9|1761.6|1762.1|1761.8|1760.6|1760.3|66
1671696900000|2022-12-22 08:15:00|1761.8|1761.5|1763.9|1763.6|1764|1763.7|1761.6|1761.3|181
1671697200000|2022-12-22 08:20:00|1763.8|1763.5|1763|1762.7|1764.3|1764|1762.7|1762.4|104
1671697500000|2022-12-22 08:25:00|1763.1|1762.8|1762.2|1761.9|1763.7|1763.4|1762.1|1761.8|129
1671697800000|2022-12-22 08:30:00|1762.1|1761.8|1761.7|1761.4|1762.3|1762|1761.1|1760.8|133
1671698100000|2022-12-22 08:35:00|1761.6|1761.3|1761.3|1761|1761.8|1761.5|1760.9|1760.6|61
1671698400000|2022-12-22 08:40:00|1761.2|1760.9|1761.5|1761.2|1762.2|1761.9|1760.9|1760.6|31
1671698700000|2022-12-22 08:45:00|1761.7|1761.4|1761|1760.7|1762|1761.7|1760.7|1760.4|50
1671699000000|2022-12-22 08:50:00|1760.9|1760.6|1761|1760.7|1761.6|1761.3|1760.8|1760.5|46
1671699300000|2022-12-22 08:55:00|1760.9|1760.6|1761.8|1761.5|1761.8|1761.5|1760.9|1760.6|51
1671699600000|2022-12-22 09:00:00|1761.7|1761.4|1761.9|1761.6|1762.2|1761.9|1761.5|1761.2|73
1671699900000|2022-12-22 09:05:00|1761.8|1761.5|1761.7|1761.4|1762.4|1762.1|1761.4|1761.1|52
1671700200000|2022-12-22 09:10:00|1761.6|1761.3|1761.6|1761.3|1761.9|1761.6|1761.3|1761|34
1671700500000|2022-12-22 09:15:00|1761.5|1761.2|1760|1759.7|1761.7|1761.4|1759.5|1759.2|54
1671700800000|2022-12-22 09:20:00|1760.1|1759.8|1759.6|1759.3|1760.1|1759.8|1759.4|1759.1|31
1671701100000|2022-12-22 09:25:00|1759.5|1759.2|1759.3|1759|1760|1759.7|1759|1758.7|82
1671701400000|2022-12-22 09:30:00|1759.4|1759.1|1759.9|1759.6|1759.9|1759.6|1759.1|1758.8|70
1671701700000|2022-12-22 09:35:00|1759.8|1759.5|1760.5|1760.2|1760.5|1760.2|1759.6|1759.3|49
1671702000000|2022-12-22 09:40:00|1760.2|1759.9|1761|1760.7|1762.1|1761.8|1760.1|1759.8|132
1671702300000|2022-12-22 09:45:00|1760.9|1760.6|1759.6|1759.3|1760.9|1760.6|1759.5|1759.2|44
1671702600000|2022-12-22 09:50:00|1759.7|1759.4|1759.8|1759.5|1760.2|1759.9|1759.2|1758.9|146
1671702900000|2022-12-22 09:55:00|1759.9|1759.6|1758.5|1758.2|1759.9|1759.6|1758.2|1757.9|169
1671703200000|2022-12-22 10:00:00|1758.4|1758.1|1757.3|1757|1758.4|1758.1|1757.1|1756.8|131
1671703500000|2022-12-22 10:05:00|1757.4|1757.1|1757.4|1757.1|1758|1757.7|1757|1756.7|107
1671703800000|2022-12-22 10:10:00|1757.5|1757.2|1756.7|1756.4|1757.6|1757.3|1756.5|1756.2|79
1671704100000|2022-12-22 10:15:00|1756.6|1756.3|1756.6|1756.3|1757|1756.7|1755.9|1755.6|75
1671704400000|2022-12-22 10:20:00|1756.5|1756.2|1757.3|1757|1757.4|1757.1|1756.3|1756|66
1671704700000|2022-12-22 10:25:00|1757.5|1757.2|1757.9|1757.6|1758.2|1757.9|1757.4|1757.1|149
1671705000000|2022-12-22 10:30:00|1757.8|1757.5|1756.7|1756.4|1757.8|1757.5|1756.7|1756.4|65
1671705300000|2022-12-22 10:35:00|1756.6|1756.3|1758|1757.7|1758.1|1757.8|1756.6|1756.3|122
1671705600000|2022-12-22 10:40:00|1758.1|1757.8|1757.7|1757.4|1759|1758.7|1757.6|1757.3|71
1671705900000|2022-12-22 10:45:00|1757.8|1757.5|1758.4|1758.1|1758.8|1758.5|1757.5|1757.2|33
1671706200000|2022-12-22 10:50:00|1758.3|1758|1757.9|1757.6|1758.6|1758.3|1757.3|1757|55
1671706500000|2022-12-22 10:55:00|1758|1757.7|1757.5|1757.2|1758.3|1758|1757.3|1757|35
1671706800000|2022-12-22 11:00:00|1757.6|1757.3|1757|1756.7|1757.8|1757.5|1756.9|1756.6|32
1671707100000|2022-12-22 11:05:00|1757.1|1756.8|1755.8|1755.5|1757.1|1756.8|1755.7|1755.4|61
1671707400000|2022-12-22 11:10:00|1755.7|1755.4|1756|1755.7|1756.2|1755.9|1755.2|1754.9|78
1671707700000|2022-12-22 11:15:00|1756.1|1755.8|1754.6|1754.3|1756.4|1756.1|1754.3|1754|103
1671708000000|2022-12-22 11:20:00|1754.5|1754.2|1754.8|1754.5|1754.9|1754.6|1753.8|1753.5|115
1671708300000|2022-12-22 11:25:00|1754.7|1754.4|1754.2|1753.9|1754.7|1754.4|1753.9|1753.6|67
1671708600000|2022-12-22 11:30:00|1754.3|1754|1754.6|1754.3|1755.2|1754.9|1754.3|1754|112
1671708900000|2022-12-22 11:35:00|1754.5|1754.2|1755.3|1755|1755.5|1755.2|1754.1|1753.8|99
1671709200000|2022-12-22 11:40:00|1755.2|1754.9|1755.1|1754.8|1755.2|1754.9|1754.5|1754.2|78
1671709500000|2022-12-22 11:45:00|1755.3|1755|1754.7|1754.4|1755.8|1755.5|1754.6|1754.3|85
1671709800000|2022-12-22 11:50:00|1754.8|1754.5|1754.8|1754.5|1755.6|1755.3|1754.5|1754.2|86
1671710100000|2022-12-22 11:55:00|1754.9|1754.6|1755.5|1755.2|1755.9|1755.6|1754.8|1754.5|49
1671710400000|2022-12-22 12:00:00|1755.7|1755.4|1756.4|1756.1|1757|1756.7|1755.6|1755.3|106
1671710700000|2022-12-22 12:05:00|1756.5|1756.2|1756.5|1756.2|1756.9|1756.6|1755.8|1755.5|99
1671711000000|2022-12-22 12:10:00|1756.6|1756.3|1755.2|1754.9|1756.6|1756.3|1755|1754.7|105
1671711300000|2022-12-22 12:15:00|1755.3|1755|1754.6|1754.3|1755.5|1755.2|1754.3|1754|186
1671711600000|2022-12-22 12:20:00|1754.5|1754.2|1754.5|1754.2|1754.8|1754.5|1753|1752.7|262
1671711900000|2022-12-22 12:25:00|1754.6|1754.3|1755|1754.7|1755|1754.7|1753.8|1753.5|86
1671712200000|2022-12-22 12:30:00|1754.9|1754.6|1755|1754.7|1755.2|1754.9|1754.7|1754.4|38
1671712500000|2022-12-22 12:35:00|1755.1|1754.8|1754.1|1753.8|1755.1|1754.8|1753.8|1753.5|93
1671712800000|2022-12-22 12:40:00|1754|1753.7|1755.4|1755.1|1755.6|1755.3|1753.9|1753.6|117
1671713100000|2022-12-22 12:45:00|1755.3|1755|1754.9|1754.6|1755.6|1755.3|1754.8|1754.5|70
1671713400000|2022-12-22 12:50:00|1755|1754.7|1755.3|1755|1755.6|1755.3|1754.2|1753.9|92
1671713700000|2022-12-22 12:55:00|1755.2|1754.9|1755.5|1755.2|1755.7|1755.4|1754.9|1754.6|59
1671714000000|2022-12-22 13:00:00|1755.7|1755.4|1756|1755.7|1756.5|1756.2|1755.2|1754.9|165
1671714300000|2022-12-22 13:05:00|1756.1|1755.8|1755.9|1755.6|1756.3|1756|1755.2|1754.9|198
1671714600000|2022-12-22 13:10:00|1756|1755.7|1753.8|1753.5|1756|1755.7|1753.8|1753.5|208
1671714900000|2022-12-22 13:15:00|1753.9|1753.6|1755|1754.7|1755.2|1754.9|1753.1|1752.8|341
1671715200000|2022-12-22 13:20:00|1755.1|1754.8|1753.5|1753.2|1755.4|1755.1|1752.8|1752.5|173
1671715500000|2022-12-22 13:25:00|1753.6|1753.3|1752.8|1752.5|1754.1|1753.8|1752.7|1752.4|240
1671715800000|2022-12-22 13:30:00|1752.9|1752.6|1749.9|1749.6|1753.1|1752.8|1748.5|1748.2|1761
1671716100000|2022-12-22 13:35:00|1749.8|1749.5|1749.2|1748.9|1750.1|1749.8|1748.2|1747.9|443
1671716400000|2022-12-22 13:40:00|1749.3|1749|1746.6|1746.3|1750|1749.7|1746.2|1745.9|591
1671716700000|2022-12-22 13:45:00|1746.7|1746.4|1743.7|1743.4|1747.5|1747.2|1743.1|1742.8|1193
1671717000000|2022-12-22 13:50:00|1743.6|1743.3|1743.2|1742.9|1744.9|1744.6|1743.2|1742.9|592
1671717300000|2022-12-22 13:55:00|1743.1|1742.8|1744.2|1743.9|1744.4|1744.1|1742.2|1741.9|571
1671717600000|2022-12-22 14:00:00|1744.1|1743.8|1744.6|1744.3|1744.7|1744.4|1742.9|1742.6|519
1671717900000|2022-12-22 14:05:00|1744.5|1744.2|1743.5|1743.2|1744.7|1744.4|1743.2|1742.9|474
1671718200000|2022-12-22 14:10:00|1743.6|1743.3|1744.1|1743.8|1744.6|1744.3|1743.5|1743.2|217
1671718500000|2022-12-22 14:15:00|1744|1743.7|1743.2|1742.9|1744.8|1744.5|1743.1|1742.8|418
1671718800000|2022-12-22 14:20:00|1743.1|1742.8|1744.3|1744|1744.4|1744.1|1742.8|1742.5|311
1671719100000|2022-12-22 14:25:00|1744.1|1743.8|1742.1|1741.8|1744.1|1743.8|1742.1|1741.8|549
1671719400000|2022-12-22 14:30:00|1742.4|1742.1|1730.8|1730.5|1743.5|1743.2|1729.9|1729.6|9045
1671719700000|2022-12-22 14:35:00|1730.9|1730.6|1730.9|1730.6|1734.2|1733.9|1728.2|1727.9|5423
1671720000000|2022-12-22 14:40:00|1730.6|1730.3|1729.9|1729.6|1730.6|1730.3|1727.5|1727.2|3139
1671720300000|2022-12-22 14:45:00|1730.1|1729.8|1729.9|1729.6|1731.8|1731.5|1728.3|1728|2857
1671720600000|2022-12-22 14:50:00|1729.8|1729.5|1728.6|1728.3|1731.2|1730.9|1728.2|1727.9|1818
1671720900000|2022-12-22 14:55:00|1728.7|1728.4|1728.9|1728.6|1729.5|1729.2|1727.3|1727|1645
1671721200000|2022-12-22 15:00:00|1728.8|1728.5|1725.3|1725|1729.3|1729|1723.3|1723|3673
1671721500000|2022-12-22 15:05:00|1725.2|1724.9|1722.8|1722.5|1725.4|1725.1|1722.4|1722.1|2722
1671721800000|2022-12-22 15:10:00|1722.5|1722.2|1723.4|1723.1|1724.2|1723.9|1721.2|1720.9|2623
1671722100000|2022-12-22 15:15:00|1723.5|1723.2|1725.9|1725.6|1726.7|1726.4|1722.6|1722.3|2129
1671722400000|2022-12-22 15:20:00|1726|1725.7|1723|1722.7|1726.1|1725.8|1722.8|1722.5|962
1671722700000|2022-12-22 15:25:00|1722.9|1722.6|1722.5|1722.2|1724.1|1723.8|1722.1|1721.8|1245
1671723000000|2022-12-22 15:30:00|1722.6|1722.3|1723|1722.7|1724|1723.7|1719.8|1719.5|2639
1671723300000|2022-12-22 15:35:00|1722.9|1722.6|1725.1|1724.8|1725.3|1725|1721.9|1721.6|1587
1671723600000|2022-12-22 15:40:00|1725|1724.7|1725.4|1725.1|1727.1|1726.8|1723.6|1723.3|1933
1671723900000|2022-12-22 15:45:00|1725.5|1725.2|1726.7|1726.4|1727.8|1727.5|1723.5|1723.2|1734
1671724200000|2022-12-22 15:50:00|1726.9|1726.6|1725.6|1725.3|1727.9|1727.6|1725.6|1725.3|1078
1671724500000|2022-12-22 15:55:00|1725.7|1725.4|1724.2|1723.9|1725.8|1725.5|1723.2|1722.9|1298
1671724800000|2022-12-22 16:00:00|1724.1|1723.8|1725.2|1724.9|1725.8|1725.5|1722.9|1722.6|1279
1671725100000|2022-12-22 16:05:00|1725.3|1725|1723.7|1723.4|1726.4|1726.1|1723.6|1723.3|991
1671725400000|2022-12-22 16:10:00|1723.6|1723.3|1724.4|1724.1|1725.1|1724.8|1722.8|1722.5|1197
1671725700000|2022-12-22 16:15:00|1724.3|1724|1724.5|1724.2|1726.2|1725.9|1724.2|1723.9|1063
1671726000000|2022-12-22 16:20:00|1724.3|1724|1725.4|1725.1|1727.1|1726.8|1724.1|1723.8|824
1671726300000|2022-12-22 16:25:00|1725.5|1725.2|1724.3|1724|1725.8|1725.5|1723.7|1723.4|817
1671726600000|2022-12-22 16:30:00|1724.4|1724.1|1723.6|1723.3|1724.7|1724.4|1722.7|1722.4|959
1671726900000|2022-12-22 16:35:00|1723.7|1723.4|1720.4|1720.1|1724|1723.7|1720.1|1719.8|1111
1671727200000|2022-12-22 16:40:00|1720.3|1720|1721.4|1721.1|1722.2|1721.9|1718.7|1718.4|1719
1671727500000|2022-12-22 16:45:00|1721.5|1721.2|1721.2|1720.9|1721.9|1721.6|1720.1|1719.8|824
1671727800000|2022-12-22 16:50:00|1721.3|1721|1720.6|1720.3|1721.3|1721|1719.3|1719|789
1671728100000|2022-12-22 16:55:00|1720.5|1720.2|1720.6|1720.3|1721|1720.7|1718.7|1718.4|869
1671728400000|2022-12-22 17:00:00|1720.4|1720.1|1720.1|1719.8|1720.9|1720.6|1719.4|1719.1|563
1671728700000|2022-12-22 17:05:00|1720|1719.7|1719.6|1719.3|1720|1719.7|1718.3|1718|1345
1671729000000|2022-12-22 17:10:00|1719.5|1719.2|1718.2|1717.9|1720.7|1720.4|1717.9|1717.6|931
1671729300000|2022-12-22 17:15:00|1718.3|1718|1717.9|1717.6|1718.5|1718.2|1716.7|1716.4|1190
1671729600000|2022-12-22 17:20:00|1717.8|1717.5|1715.4|1715.1|1718.7|1718.4|1715.1|1714.8|1670
1671729900000|2022-12-22 17:25:00|1715.3|1715|1713|1712.7|1715.6|1715.3|1712.4|1712.1|2482
1671730200000|2022-12-22 17:30:00|1712.9|1712.6|1711.2|1710.9|1714|1713.7|1710.9|1710.6|1806
1671730500000|2022-12-22 17:35:00|1711.3|1711|1709.9|1709.6|1711.5|1711.2|1708.7|1708.4|1898
1671730800000|2022-12-22 17:40:00|1710|1709.7|1710|1709.7|1710.6|1710.3|1708.2|1707.9|1421
1671731100000|2022-12-22 17:45:00|1710.1|1709.8|1710.5|1710.2|1711.1|1710.8|1709.3|1709|1499
1671731400000|2022-12-22 17:50:00|1710.6|1710.3|1712.1|1711.8|1712.4|1712.1|1709.6|1709.3|1043
1671731700000|2022-12-22 17:55:00|1712|1711.7|1711.2|1710.9|1712.3|1712|1710|1709.7|860
1671732000000|2022-12-22 18:00:00|1711.1|1710.8|1706.1|1705.8|1711.1|1710.8|1705.9|1705.6|1957
1671732300000|2022-12-22 18:05:00|1706|1705.7|1706|1705.7|1706.9|1706.6|1704.6|1704.3|1667
1671732600000|2022-12-22 18:10:00|1706.1|1705.8|1708.9|1708.6|1709|1708.7|1705.9|1705.6|1359
1671732900000|2022-12-22 18:15:00|1709|1708.7|1709.2|1708.9|1709.7|1709.4|1707.9|1707.6|1308
1671733200000|2022-12-22 18:20:00|1709.1|1708.8|1707.8|1707.5|1709.2|1708.9|1706.9|1706.6|1049
1671733500000|2022-12-22 18:25:00|1707.9|1707.6|1709|1708.7|1709.7|1709.4|1707.7|1707.4|861
1671733800000|2022-12-22 18:30:00|1708.8|1708.5|1706.5|1706.2|1708.8|1708.5|1705.5|1705.2|1317
1671734100000|2022-12-22 18:35:00|1706.2|1705.9|1709|1708.7|1709|1708.7|1705.7|1705.4|1127
1671734400000|2022-12-22 18:40:00|1708.9|1708.6|1710.3|1710|1710.3|1710|1708.2|1707.9|1090
1671734700000|2022-12-22 18:45:00|1710.2|1709.9|1709.8|1709.5|1710.6|1710.3|1709|1708.7|853
1671735000000|2022-12-22 18:50:00|1709.7|1709.4|1709.4|1709.1|1710.1|1709.8|1708.7|1708.4|815
1671735300000|2022-12-22 18:55:00|1709.5|1709.2|1709.8|1709.5|1710.2|1709.9|1708.3|1708|881
1671735600000|2022-12-22 19:00:00|1709.7|1709.4|1710.1|1709.8|1711.9|1711.6|1709.3|1709|1670
1671735900000|2022-12-22 19:05:00|1710.3|1710|1710.1|1709.8|1711.6|1711.3|1710|1709.7|1236
1671736200000|2022-12-22 19:10:00|1710.2|1709.9|1714.9|1714.6|1715.2|1714.9|1710.1|1709.8|1936
1671736500000|2022-12-22 19:15:00|1715|1714.7|1712.9|1712.6|1715|1714.7|1712.8|1712.5|1493
1671736800000|2022-12-22 19:20:00|1712.8|1712.5|1713.9|1713.6|1714|1713.7|1710.4|1710.1|2001
1671737100000|2022-12-22 19:25:00|1713.8|1713.5|1717.2|1716.9|1717.6|1717.3|1713.3|1713|1751
1671737400000|2022-12-22 19:30:00|1717.1|1716.8|1718.7|1718.4|1719|1718.7|1716.2|1715.9|1269
1671737700000|2022-12-22 19:35:00|1718.6|1718.3|1716.5|1716.2|1719.2|1718.9|1715.5|1715.2|1361
1671738000000|2022-12-22 19:40:00|1716.6|1716.3|1716.7|1716.4|1717.4|1717.1|1715.3|1715|1031
1671738300000|2022-12-22 19:45:00|1716.6|1716.3|1718.8|1718.5|1719|1718.7|1716.4|1716.1|1282
1671738600000|2022-12-22 19:50:00|1718.9|1718.6|1721.3|1721|1721.5|1721.2|1717.9|1717.6|1680
1671738900000|2022-12-22 19:55:00|1721.2|1720.9|1723.7|1723.4|1724.1|1723.8|1720.9|1720.6|2119
1671739200000|2022-12-22 20:00:00|1723.8|1723.5|1723.3|1723|1724.7|1724.4|1722.6|1722.3|2065
1671739500000|2022-12-22 20:05:00|1723.4|1723.1|1725.7|1725.4|1726|1725.7|1722.1|1721.8|2457
1671739800000|2022-12-22 20:10:00|1725.8|1725.5|1725|1724.7|1726.1|1725.8|1724.3|1724|2205
1671740100000|2022-12-22 20:15:00|1725.1|1724.8|1729.1|1728.8|1729.1|1728.8|1724.9|1724.6|2247
1671740400000|2022-12-22 20:20:00|1729.2|1728.9|1730.8|1730.5|1731.7|1731.4|1728.8|1728.5|2235
1671740700000|2022-12-22 20:25:00|1730.7|1730.4|1731.8|1731.5|1732.3|1732|1729.3|1729|2246
1671741000000|2022-12-22 20:30:00|1731.9|1731.6|1730.2|1729.9|1732.6|1732.3|1730.1|1729.8|2194
1671741300000|2022-12-22 20:35:00|1730.3|1730|1729.2|1728.9|1730.8|1730.5|1727.4|1727.1|1619
1671741600000|2022-12-22 20:40:00|1729.3|1729|1729.4|1729.1|1730.3|1730|1728.1|1727.8|1922
1671741900000|2022-12-22 20:45:00|1729.3|1729|1730.8|1730.5|1731|1730.7|1728.2|1727.9|2793
1671742200000|2022-12-22 20:50:00|1731.1|1730.8|1734.3|1734|1735.1|1734.8|1731.1|1730.8|3936
1671742500000|2022-12-22 20:55:00|1733.8|1733.5|1734.6|1734.3|1735.6|1735.3|1732.2|1731.9|10685
1671742800000|2022-12-22 21:00:00|1734.5|1734.2|1735.1|1734.8|1737.8|1737.5|1734.5|1734.2|4629
1671743100000|2022-12-22 21:05:00|1735|1734.7|1732.9|1732.6|1735.4|1735.1|1732.9|1732.6|1331
1671743400000|2022-12-22 21:10:00|1733|1732.7|1733.1|1732.8|1734.4|1734.1|1732.5|1732.2|824
1671743700000|2022-12-22 21:15:00|1733|1732.7|1733.8|1733.5|1734.2|1733.9|1732.7|1732.4|244
1671744000000|2022-12-22 21:20:00|1733.9|1733.6|1733.7|1733.4|1734.1|1733.8|1733.6|1733.3|229
1671744300000|2022-12-22 21:25:00|1733.8|1733.5|1732.3|1732|1733.8|1733.5|1731.9|1731.6|171
1671744600000|2022-12-22 21:30:00|1732.4|1732.1|1733.2|1732.9|1733.6|1733.3|1732.4|1732.1|320
1671744900000|2022-12-22 21:35:00|1733.3|1733|1732.9|1732.6|1733.4|1733.1|1732.6|1732.3|188
1671745200000|2022-12-22 21:40:00|1733.1|1732.8|1732.5|1732.2|1733.2|1732.9|1731.8|1731.5|228
1671745500000|2022-12-22 21:45:00|1732.7|1732.4|1732.2|1731.9|1732.7|1732.4|1732|1731.7|190
1671745800000|2022-12-22 21:50:00|1732.3|1732|1732.3|1732|1732.7|1732.4|1731.9|1731.6|145
1671746100000|2022-12-22 21:55:00|1732.4|1732.1|1733.6|1732.8|1733.6|1733.2|1731.9|1731.6|140
1671746400000|2022-12-22 22:00:00|1733.4|1732.6|1733.5|1732.7|1733.6|1732.8|1733.4|1732.6|2
1671746700000|2022-12-22 22:05:00|1733.6|1732.8|1733.5|1732.7|1733.6|1732.8|1733.4|1732.6|0
1671747000000|2022-12-22 22:10:00|1733.6|1732.8|1733.5|1732.7|1733.6|1732.8|1733.5|1732.7|0
1671747300000|2022-12-22 22:15:00|1733.6|1732.8|1733.4|1732.6|1733.6|1732.8|1733.4|1732.6|0
1671747600000|2022-12-22 22:20:00|1733.3|1732.5|1733.4|1732.6|1733.4|1732.6|1733.3|1732.5|0
1671747900000|2022-12-22 22:25:00|1733.5|1732.7|1734.1|1733.3|1734.1|1733.3|1733.4|1732.6|0
1671748200000|2022-12-22 22:30:00|1734.2|1733.4|1734.5|1733.7|1734.6|1733.8|1734.1|1733.3|0
1671748500000|2022-12-22 22:35:00|1734.6|1733.8|1734.8|1734|1734.8|1734|1734.6|1733.8|0
1671748800000|2022-12-22 22:40:00|1734.7|1733.9|1734.6|1733.8|1734.7|1733.9|1734.6|1733.8|0
1671749100000|2022-12-22 22:45:00|1734.7|1733.9|1734.6|1733.8|1734.7|1733.9|1734.6|1733.8|0
1671749400000|2022-12-22 22:50:00|1734.8|1734|1734.7|1733.9|1734.8|1734|1734.7|1733.9|0
1671749700000|2022-12-22 22:55:00|1734.8|1734|1734.5|1733.7|1734.9|1734.1|1734.5|1733.7|0
1671750000000|2022-12-22 23:00:00|1734.3|1733.5|1733|1732.7|1734.7|1734.2|1732.6|1732.3|169
1671750300000|2022-12-22 23:05:00|1733.1|1732.8|1734.7|1734.4|1734.8|1734.5|1733.1|1732.8|101
1671750600000|2022-12-22 23:10:00|1734.8|1734.5|1734.3|1734|1734.8|1734.5|1734.3|1734|134
1671750900000|2022-12-22 23:15:00|1734.2|1733.9|1733.8|1733.5|1734.6|1734.3|1733.7|1733.4|104
1671751200000|2022-12-22 23:20:00|1733.9|1733.6|1733.3|1733|1734.2|1733.9|1733.1|1732.8|106
1671751500000|2022-12-22 23:25:00|1733.2|1732.9|1733.8|1733.5|1734.1|1733.8|1732.9|1732.6|113
1671751800000|2022-12-22 23:30:00|1733.9|1733.6|1734|1733.7|1734.7|1734.4|1733.8|1733.5|91
1671752100000|2022-12-22 23:35:00|1734.2|1733.9|1734.2|1733.9|1734.4|1734.1|1733.8|1733.5|36
1671752400000|2022-12-22 23:40:00|1734.3|1734|1734.4|1734.1|1734.6|1734.3|1733.8|1733.5|32
1671752700000|2022-12-22 23:45:00|1734.3|1734|1734.8|1734.5|1734.9|1734.6|1733.4|1733.1|35
1671753000000|2022-12-22 23:50:00|1734.7|1734.4|1734.9|1734.6|1735|1734.7|1734.2|1733.9|31
1671753300000|2022-12-22 23:55:00|1734.7|1734.4|1734.6|1734.3|1735.1|1734.8|1734.2|1733.9|21
1671753600000|2022-12-23 00:00:00|1734.5|1734.2|1734.3|1734|1735.2|1734.9|1733.7|1733.4|54
1671753900000|2022-12-23 00:05:00|1734.4|1734.1|1734.3|1734|1734.4|1734.1|1733.6|1733.3|12
1671754200000|2022-12-23 00:10:00|1734.2|1733.9|1733.5|1733.2|1734.6|1734.3|1733|1732.7|15
1671754500000|2022-12-23 00:15:00|1733.6|1733.3|1732.8|1732.5|1733.6|1733.3|1732.1|1731.8|228
1671754800000|2022-12-23 00:20:00|1732.9|1732.6|1732.5|1732.2|1733|1732.7|1732.4|1732.1|41
1671755100000|2022-12-23 00:25:00|1732.4|1732.1|1732.1|1731.8|1733|1732.7|1731.9|1731.6|42
1671755400000|2022-12-23 00:30:00|1732.2|1731.9|1732.6|1732.3|1732.8|1732.5|1731.6|1731.3|93
1671755700000|2022-12-23 00:35:00|1732.5|1732.2|1732.7|1732.4|1733.4|1733.1|1732.5|1732.2|22
1671756000000|2022-12-23 00:40:00|1732.6|1732.3|1731.7|1731.4|1732.8|1732.5|1731.6|1731.3|39
1671756300000|2022-12-23 00:45:00|1731.8|1731.5|1731.1|1730.8|1731.9|1731.6|1730.8|1730.5|96
1671756600000|2022-12-23 00:50:00|1731|1730.7|1731|1730.7|1731.4|1731.1|1730.7|1730.4|25
1671756900000|2022-12-23 00:55:00|1731.1|1730.8|1729.8|1729.5|1731.1|1730.8|1729.7|1729.4|201
1671757200000|2022-12-23 01:00:00|1730|1729.7|1729.4|1729.1|1730.4|1730.1|1729.4|1729.1|93
1671757500000|2022-12-23 01:05:00|1729.5|1729.2|1730|1729.7|1730.1|1729.8|1729.2|1728.9|63
1671757800000|2022-12-23 01:10:00|1729.8|1729.5|1730.8|1730.5|1730.9|1730.6|1729.7|1729.4|55
1671758100000|2022-12-23 01:15:00|1730.7|1730.4|1732.1|1731.8|1732.1|1731.8|1730.6|1730.3|65
1671758400000|2022-12-23 01:20:00|1732|1731.7|1732.3|1732|1732.3|1732|1731.3|1731|39
1671758700000|2022-12-23 01:25:00|1732.4|1732.1|1733.2|1732.9|1733.8|1733.5|1732.2|1731.9|76
1671759000000|2022-12-23 01:30:00|1733.3|1733|1733.7|1733.4|1733.8|1733.5|1733.2|1732.9|37
1671759300000|2022-12-23 01:35:00|1733.6|1733.3|1733.6|1733.3|1734.7|1734.4|1733.5|1733.2|54
1671759600000|2022-12-23 01:40:00|1733.7|1733.4|1735|1734.7|1735|1734.7|1733.5|1733.2|25
1671759900000|2022-12-23 01:45:00|1735.1|1734.8|1736.9|1736.6|1737.2|1736.9|1735.1|1734.8|156
1671760200000|2022-12-23 01:50:00|1737|1736.7|1736.9|1736.6|1737.3|1737|1736.8|1736.5|45
1671760500000|2022-12-23 01:55:00|1736.8|1736.5|1737|1736.7|1737.3|1737|1736.7|1736.4|31
1671760800000|2022-12-23 02:00:00|1736.9|1736.6|1736.8|1736.5|1738|1737.7|1736.7|1736.4|32
1671761100000|2022-12-23 02:05:00|1736.9|1736.6|1737.1|1736.8|1737.2|1736.9|1736.8|1736.5|13
1671761400000|2022-12-23 02:10:00|1737|1736.7|1736.2|1735.9|1737.2|1736.9|1735.9|1735.6|23
1671761700000|2022-12-23 02:15:00|1736.1|1735.8|1736.3|1736|1736.5|1736.2|1736|1735.7|20
1671762000000|2022-12-23 02:20:00|1736.5|1736.2|1738.1|1737.8|1738.1|1737.8|1736.1|1735.8|181
1671762300000|2022-12-23 02:25:00|1738.2|1737.9|1738.4|1738.1|1739|1738.7|1738.1|1737.8|54
1671762600000|2022-12-23 02:30:00|1738.3|1738|1738.7|1738.4|1739.1|1738.8|1738.2|1737.9|27
1671762900000|2022-12-23 02:35:00|1738.6|1738.3|1738.1|1737.8|1738.7|1738.4|1738|1737.7|13
1671763200000|2022-12-23 02:40:00|1738.2|1737.9|1739|1738.7|1739|1738.7|1738|1737.7|12
1671763500000|2022-12-23 02:45:00|1739.1|1738.8|1738.3|1738|1739.2|1738.9|1738.2|1737.9|13
1671763800000|2022-12-23 02:50:00|1738.2|1737.9|1737.5|1737.2|1738.3|1738|1737.5|1737.2|14
1671764100000|2022-12-23 02:55:00|1737.6|1737.3|1736.8|1736.5|1737.9|1737.6|1736.7|1736.4|36
1671764400000|2022-12-23 03:00:00|1736.9|1736.6|1737.7|1737.4|1738.1|1737.8|1736.8|1736.5|29
1671764700000|2022-12-23 03:05:00|1737.5|1737.2|1737.5|1737.2|1737.7|1737.4|1737.2|1736.9|15
1671765000000|2022-12-23 03:10:00|1737.6|1737.3|1737.3|1737|1737.7|1737.4|1737|1736.7|30
1671765300000|2022-12-23 03:15:00|1737.4|1737.1|1737.7|1737.4|1738.1|1737.8|1737.1|1736.8|46
1671765600000|2022-12-23 03:20:00|1737.8|1737.5|1739.2|1738.9|1739.2|1738.9|1737.7|1737.4|24
1671765900000|2022-12-23 03:25:00|1739.1|1738.8|1738.6|1738.3|1739.1|1738.8|1738.3|1738|26
1671766200000|2022-12-23 03:30:00|1738.5|1738.2|1738.4|1738.1|1738.7|1738.4|1738.3|1738|8
1671766500000|2022-12-23 03:35:00|1738.5|1738.2|1738.9|1738.6|1738.9|1738.6|1738.2|1737.9|11
1671766800000|2022-12-23 03:40:00|1739|1738.7|1739.1|1738.8|1739.3|1739|1738.8|1738.5|17
1671767100000|2022-12-23 03:45:00|1739.2|1738.9|1740.3|1740|1740.6|1740.3|1739.2|1738.9|79
1671767400000|2022-12-23 03:50:00|1740.2|1739.9|1739.6|1739.3|1740.2|1739.9|1739.5|1739.2|7
1671767700000|2022-12-23 03:55:00|1739.7|1739.4|1739.8|1739.5|1740.3|1740|1739.6|1739.3|14
1671768000000|2022-12-23 04:00:00|1739.9|1739.6|1739.3|1739|1740|1739.7|1739.3|1739|34
1671768300000|2022-12-23 04:05:00|1739.4|1739.1|1740|1739.7|1740|1739.7|1739.4|1739.1|15
1671768600000|2022-12-23 04:10:00|1740.1|1739.8|1739.8|1739.5|1740.1|1739.8|1739.7|1739.4|5
1671768900000|2022-12-23 04:15:00|1739.7|1739.4|1739.3|1739|1740|1739.7|1739.1|1738.8|38
1671769200000|2022-12-23 04:20:00|1739.4|1739.1|1739.3|1739|1739.5|1739.2|1739|1738.7|3
1671769500000|2022-12-23 04:25:00|1739.2|1738.9|1739|1738.7|1739.4|1739.1|1739|1738.7|8
1671769800000|2022-12-23 04:30:00|1739.1|1738.8|1738.8|1738.5|1739.3|1739|1738.8|1738.5|31
1671770100000|2022-12-23 04:35:00|1738.9|1738.6|1738.8|1738.5|1739.1|1738.8|1738.6|1738.3|11
1671770400000|2022-12-23 04:40:00|1738.9|1738.6|1739.1|1738.8|1739.2|1738.9|1738.8|1738.5|17
1671770700000|2022-12-23 04:45:00|1739.2|1738.9|1738.6|1738.3|1739.3|1739|1738.6|1738.3|8
1671771000000|2022-12-23 04:50:00|1738.5|1738.2|1738.2|1737.9|1738.5|1738.2|1738|1737.7|23
1671771300000|2022-12-23 04:55:00|1738.3|1738|1737.8|1737.5|1738.4|1738.1|1737.6|1737.3|23
1671771600000|2022-12-23 05:00:00|1737.7|1737.4|1738.3|1738|1738.3|1738|1737.3|1737|22
1671771900000|2022-12-23 05:05:00|1738.2|1737.9|1738.7|1738.4|1738.9|1738.6|1738.1|1737.8|13
1671772200000|2022-12-23 05:10:00|1738.6|1738.3|1737.7|1737.4|1738.8|1738.5|1737.7|1737.4|31
1671772500000|2022-12-23 05:15:00|1737.8|1737.5|1738.4|1738.1|1738.7|1738.4|1737.7|1737.4|24
1671772800000|2022-12-23 05:20:00|1738.3|1738|1738.6|1738.3|1738.8|1738.5|1738.3|1738|7
1671773100000|2022-12-23 05:25:00|1738.7|1738.4|1739.3|1739|1739.4|1739.1|1738.6|1738.3|11
1671773400000|2022-12-23 05:30:00|1739.2|1738.9|1738.1|1737.8|1739.3|1739|1737.8|1737.5|24
1671773700000|2022-12-23 05:35:00|1738.2|1737.9|1738|1737.7|1738.3|1738|1737.5|1737.2|16
1671774000000|2022-12-23 05:40:00|1737.9|1737.6|1738.8|1738.5|1738.9|1738.6|1737.9|1737.6|33
1671774300000|2022-12-23 05:45:00|1738.9|1738.6|1737.8|1737.5|1738.9|1738.6|1737.7|1737.4|14
1671774600000|2022-12-23 05:50:00|1737.9|1737.6|1737.1|1736.8|1738.1|1737.8|1737.1|1736.8|15
1671774900000|2022-12-23 05:55:00|1737.2|1736.9|1737.2|1736.9|1737.5|1737.2|1737.1|1736.8|9
1671775200000|2022-12-23 06:00:00|1737.3|1737|1736.6|1736.3|1737.5|1737.2|1736.5|1736.2|22
1671775500000|2022-12-23 06:05:00|1736.7|1736.4|1737|1736.7|1737.3|1737|1736.6|1736.3|24
1671775800000|2022-12-23 06:10:00|1736.9|1736.6|1736.8|1736.5|1737.3|1737|1736.7|1736.4|6
1671776100000|2022-12-23 06:15:00|1736.9|1736.6|1736.5|1736.2|1737.1|1736.8|1736.5|1736.2|33
1671776400000|2022-12-23 06:20:00|1736.4|1736.1|1735.8|1735.5|1736.7|1736.4|1735.8|1735.5|159
1671776700000|2022-12-23 06:25:00|1735.7|1735.4|1735.9|1735.6|1736.2|1735.9|1735.4|1735.1|96
1671777000000|2022-12-23 06:30:00|1736|1735.7|1736.5|1736.2|1736.9|1736.6|1736|1735.7|41
1671777300000|2022-12-23 06:35:00|1736.6|1736.3|1736.9|1736.6|1737|1736.7|1736.6|1736.3|11
1671777600000|2022-12-23 06:40:00|1736.8|1736.5|1737.7|1737.4|1737.9|1737.6|1736.8|1736.5|37
1671777900000|2022-12-23 06:45:00|1737.8|1737.5|1738.1|1737.8|1738.3|1738|1737.7|1737.4|23
1671778200000|2022-12-23 06:50:00|1738.2|1737.9|1738.2|1737.9|1738.5|1738.2|1737.9|1737.6|19
1671778500000|2022-12-23 06:55:00|1738.3|1738|1738|1737.7|1738.8|1738.5|1738|1737.7|15
1671778800000|2022-12-23 07:00:00|1738.1|1737.8|1738.7|1738.4|1738.9|1738.6|1737|1736.7|96
1671779100000|2022-12-23 07:05:00|1738.8|1738.5|1738.3|1738|1739|1738.7|1738.3|1738|63
1671779400000|2022-12-23 07:10:00|1738.4|1738.1|1738.2|1737.9|1738.8|1738.5|1737.8|1737.5|44
1671779700000|2022-12-23 07:15:00|1738.3|1738|1737.7|1737.4|1738.7|1738.4|1737.3|1737|53
1671780000000|2022-12-23 07:20:00|1737.6|1737.3|1736.9|1736.6|1738|1737.7|1736.7|1736.4|41
1671780300000|2022-12-23 07:25:00|1737|1736.7|1737.3|1737|1737.6|1737.3|1736.5|1736.2|50
1671780600000|2022-12-23 07:30:00|1737.2|1736.9|1737.4|1737.1|1737.7|1737.4|1737|1736.7|47
1671780900000|2022-12-23 07:35:00|1737.5|1737.2|1738.2|1737.9|1738.3|1738|1737.5|1737.2|73
1671781200000|2022-12-23 07:40:00|1738.3|1738|1737.8|1737.5|1738.5|1738.2|1737.8|1737.5|75
1671781500000|2022-12-23 07:45:00|1737.9|1737.6|1737.9|1737.6|1738.3|1738|1737.7|1737.4|52
1671781800000|2022-12-23 07:50:00|1738|1737.7|1738.2|1737.9|1738.5|1738.2|1737.9|1737.6|27
1671782100000|2022-12-23 07:55:00|1738.1|1737.8|1737.3|1737|1738.3|1738|1737.3|1737|66
1671782400000|2022-12-23 08:00:00|1737.1|1736.8|1738|1737.7|1739.2|1738.9|1736.3|1736|244
1671782700000|2022-12-23 08:05:00|1738.1|1737.8|1735.4|1735.1|1738.1|1737.8|1734.9|1734.6|196
1671783000000|2022-12-23 08:10:00|1735.3|1735|1736|1735.7|1736.8|1736.5|1735.3|1735|108
1671783300000|2022-12-23 08:15:00|1736.1|1735.8|1735.1|1734.8|1736.1|1735.8|1734.3|1734|77
1671783600000|2022-12-23 08:20:00|1735|1734.7|1735.4|1735.1|1736.8|1736.5|1734.6|1734.3|108
1671783900000|2022-12-23 08:25:00|1735.5|1735.2|1736.8|1736.5|1737.3|1737|1735.5|1735.2|127
1671784200000|2022-12-23 08:30:00|1736.7|1736.4|1735.6|1735.3|1736.8|1736.5|1735.1|1734.8|133
1671784500000|2022-12-23 08:35:00|1735.7|1735.4|1737.3|1737|1737.5|1737.2|1735.2|1734.9|101
1671784800000|2022-12-23 08:40:00|1737.1|1736.8|1737|1736.7|1738.3|1738|1736.8|1736.5|95
1671785100000|2022-12-23 08:45:00|1736.9|1736.6|1737.3|1737|1737.4|1737.1|1736.3|1736|52
1671785400000|2022-12-23 08:50:00|1737.4|1737.1|1736.7|1736.4|1737.4|1737.1|1736.5|1736.2|89
1671785700000|2022-12-23 08:55:00|1736.6|1736.3|1738|1737.7|1738.2|1737.9|1736.5|1736.2|288
1671786000000|2022-12-23 09:00:00|1738.1|1737.8|1737.3|1737|1738.4|1738.1|1737.2|1736.9|132
1671786300000|2022-12-23 09:05:00|1737.4|1737.1|1738.4|1738.1|1738.6|1738.3|1737.2|1736.9|143
1671786600000|2022-12-23 09:10:00|1738.3|1738|1736.3|1736|1738.3|1738|1736.2|1735.9|129
1671786900000|2022-12-23 09:15:00|1736.2|1735.9|1735.9|1735.6|1736.2|1735.9|1735|1734.7|83
1671787200000|2022-12-23 09:20:00|1736|1735.7|1735.9|1735.6|1736.3|1736|1735.2|1734.9|103
1671787500000|2022-12-23 09:25:00|1735.7|1735.4|1735.3|1735|1736.1|1735.8|1734.8|1734.5|117
1671787800000|2022-12-23 09:30:00|1735.2|1734.9|1736.4|1736.1|1736.9|1736.6|1735.1|1734.8|154
1671788100000|2022-12-23 09:35:00|1736.1|1735.8|1736|1735.7|1736.5|1736.2|1735.5|1735.2|35
1671788400000|2022-12-23 09:40:00|1735.9|1735.6|1736.3|1736|1736.9|1736.6|1735.9|1735.6|66
1671788700000|2022-12-23 09:45:00|1736.2|1735.9|1738.1|1737.8|1738.1|1737.8|1736.2|1735.9|145
1671789000000|2022-12-23 09:50:00|1738|1737.7|1738.2|1737.9|1738.3|1738|1737.4|1737.1|71
1671789300000|2022-12-23 09:55:00|1738.1|1737.8|1738|1737.7|1738.3|1738|1737.6|1737.3|48
1671789600000|2022-12-23 10:00:00|1738.1|1737.8|1737.6|1737.3|1738.8|1738.5|1737.5|1737.2|66
1671789900000|2022-12-23 10:05:00|1737.7|1737.4|1738.6|1738.3|1738.7|1738.4|1737.6|1737.3|55
1671790200000|2022-12-23 10:10:00|1738.5|1738.2|1738.3|1738|1738.6|1738.3|1738|1737.7|62
1671790500000|2022-12-23 10:15:00|1738.4|1738.1|1740.1|1739.8|1740.1|1739.8|1738.4|1738.1|174
1671790800000|2022-12-23 10:20:00|1740.2|1739.9|1740.4|1740.1|1740.7|1740.4|1740|1739.7|137
1671791100000|2022-12-23 10:25:00|1740.5|1740.2|1741.7|1741.4|1741.7|1741.4|1740.3|1740|177
1671791400000|2022-12-23 10:30:00|1741.8|1741.5|1742.1|1741.8|1742.4|1742.1|1741.5|1741.2|164
1671791700000|2022-12-23 10:35:00|1742.2|1741.9|1742.3|1742|1743.4|1743.1|1742.1|1741.8|245
1671792000000|2022-12-23 10:40:00|1742.4|1742.1|1741.7|1741.4|1742.7|1742.4|1741.5|1741.2|49
1671792300000|2022-12-23 10:45:00|1741.8|1741.5|1743|1742.7|1743|1742.7|1741.8|1741.5|136
1671792600000|2022-12-23 10:50:00|1742.9|1742.6|1743.1|1742.8|1743.3|1743|1742.5|1742.2|98
1671792900000|2022-12-23 10:55:00|1743.2|1742.9|1742.3|1742|1743.2|1742.9|1741.8|1741.5|78
1671793200000|2022-12-23 11:00:00|1742.2|1741.9|1743.6|1743.3|1744.1|1743.8|1742.2|1741.9|159
1671793500000|2022-12-23 11:05:00|1743.7|1743.4|1742.9|1742.6|1744.1|1743.8|1742.8|1742.5|67
1671793800000|2022-12-23 11:10:00|1743|1742.7|1742.7|1742.4|1743.2|1742.9|1742|1741.7|118
1671794100000|2022-12-23 11:15:00|1742.8|1742.5|1741.4|1741.1|1742.8|1742.5|1741.2|1740.9|97
1671794400000|2022-12-23 11:20:00|1741.3|1741|1740.6|1740.3|1741.9|1741.6|1740.5|1740.2|101
1671794700000|2022-12-23 11:25:00|1740.5|1740.2|1740.1|1739.8|1740.7|1740.4|1740|1739.7|201
1671795000000|2022-12-23 11:30:00|1740.2|1739.9|1738.9|1738.6|1740.3|1740|1738.9|1738.6|254
1671795300000|2022-12-23 11:35:00|1739|1738.7|1739|1738.7|1739.6|1739.3|1738.6|1738.3|168
1671795600000|2022-12-23 11:40:00|1738.9|1738.6|1739|1738.7|1739.2|1738.9|1738.6|1738.3|63
1671795900000|2022-12-23 11:45:00|1739.1|1738.8|1739|1738.7|1739.6|1739.3|1738.8|1738.5|60
1671796200000|2022-12-23 11:50:00|1739.1|1738.8|1738.9|1738.6|1739.5|1739.2|1738.6|1738.3|66
1671796500000|2022-12-23 11:55:00|1738.8|1738.5|1738.2|1737.9|1739|1738.7|1737.7|1737.4|151
1671796800000|2022-12-23 12:00:00|1738.1|1737.8|1737.9|1737.6|1738.2|1737.9|1737.3|1737|163
1671797100000|2022-12-23 12:05:00|1738|1737.7|1736.6|1736.3|1738|1737.7|1736.4|1736.1|257
1671797400000|2022-12-23 12:10:00|1736.7|1736.4|1736.9|1736.6|1737.4|1737.1|1736.6|1736.3|110
1671797700000|2022-12-23 12:15:00|1737|1736.7|1738.1|1737.8|1738.3|1738|1737|1736.7|65
1671798000000|2022-12-23 12:20:00|1738.2|1737.9|1739.1|1738.8|1739.3|1739|1738.1|1737.8|71
1671798300000|2022-12-23 12:25:00|1739|1738.7|1738.8|1738.5|1739|1738.7|1738.3|1738|65
1671798600000|2022-12-23 12:30:00|1738.9|1738.6|1739|1738.7|1739.3|1739|1738.3|1738|97
1671798900000|2022-12-23 12:35:00|1739.1|1738.8|1738.2|1737.9|1739.1|1738.8|1738.1|1737.8|112
1671799200000|2022-12-23 12:40:00|1738.3|1738|1738.2|1737.9|1738.6|1738.3|1738|1737.7|63
1671799500000|2022-12-23 12:45:00|1738|1737.7|1739.2|1738.9|1739.4|1739.1|1738|1737.7|155
1671799800000|2022-12-23 12:50:00|1739|1738.7|1739.1|1738.8|1739.5|1739.2|1738.6|1738.3|88
1671800100000|2022-12-23 12:55:00|1739|1738.7|1739.1|1738.8|1739.3|1739|1738.7|1738.4|148
1671800400000|2022-12-23 13:00:00|1739.2|1738.9|1740.3|1740|1740.4|1740.1|1738.9|1738.6|261
1671800700000|2022-12-23 13:05:00|1740.4|1740.1|1740.4|1740.1|1741|1740.7|1739.9|1739.6|211
1671801000000|2022-12-23 13:10:00|1740.1|1739.8|1740.6|1740.3|1740.7|1740.4|1739.7|1739.4|144
1671801300000|2022-12-23 13:15:00|1740.7|1740.4|1741.1|1740.8|1741.5|1741.2|1740.5|1740.2|222
1671801600000|2022-12-23 13:20:00|1741.2|1740.9|1741.5|1741.2|1741.6|1741.3|1740.7|1740.4|259
1671801900000|2022-12-23 13:25:00|1741.4|1741.1|1731.9|1731.6|1742.3|1742|1731.9|1731.6|442
1671802200000|2022-12-23 13:30:00|1731.8|1731.5|1732.8|1732.5|1742.4|1742.1|1728.2|1727.9|3450
1671802500000|2022-12-23 13:35:00|1733|1732.7|1741.7|1741.4|1743.7|1743.4|1730.8|1730.5|1910
1671802800000|2022-12-23 13:40:00|1741.6|1741.3|1746.6|1746.3|1747.2|1746.9|1739.4|1739.1|1820
1671803100000|2022-12-23 13:45:00|1746.7|1746.4|1743.7|1743.4|1747.9|1747.6|1743.7|1743.4|2304
1671803400000|2022-12-23 13:50:00|1743.6|1743.3|1739.8|1739.5|1745|1744.7|1737.7|1737.4|1419
1671803700000|2022-12-23 13:55:00|1739.9|1739.6|1738.6|1738.3|1741.6|1741.3|1738.2|1737.9|799
1671804000000|2022-12-23 14:00:00|1738.4|1738.1|1732.8|1732.5|1739.9|1739.6|1732.8|1732.5|817
1671804300000|2022-12-23 14:05:00|1732.9|1732.6|1736.3|1736|1737.5|1737.2|1732.9|1732.6|566
1671804600000|2022-12-23 14:10:00|1736.4|1736.1|1735.6|1735.3|1736.4|1736.1|1734.2|1733.9|343
1671804900000|2022-12-23 14:15:00|1735.5|1735.2|1733.4|1733.1|1736.3|1736|1733.4|1733.1|463
1671805200000|2022-12-23 14:20:00|1733.5|1733.2|1734.6|1734.3|1735.2|1734.9|1733.2|1732.9|639
1671805500000|2022-12-23 14:25:00|1734.5|1734.2|1732.8|1732.5|1734.5|1734.2|1732.1|1731.8|956
1671805800000|2022-12-23 14:30:00|1732.7|1732.4|1736.3|1736|1741.3|1741|1732.5|1732.2|8379
1671806100000|2022-12-23 14:35:00|1736.2|1735.9|1728|1727.7|1737|1736.7|1727.7|1727.4|4077
1671806400000|2022-12-23 14:40:00|1728.1|1727.8|1729.7|1729.4|1733.4|1733.1|1727.5|1727.2|2521
1671806700000|2022-12-23 14:45:00|1729.8|1729.5|1727.3|1727|1730.1|1729.8|1725|1724.7|2378
1671807000000|2022-12-23 14:50:00|1727.4|1727.1|1724.4|1724.1|1728.5|1728.2|1724|1723.7|1551
1671807300000|2022-12-23 14:55:00|1724.5|1724.2|1723.6|1723.3|1724.6|1724.3|1721.6|1721.3|1703
1671807600000|2022-12-23 15:00:00|1725.4|1725.1|1725.4|1725.1|1732|1731.7|1722.8|1722.5|5221
1671807900000|2022-12-23 15:05:00|1725.2|1724.9|1728.6|1728.3|1729.7|1729.4|1722.3|1722|3300
1671808200000|2022-12-23 15:10:00|1728.4|1728.1|1727.8|1727.5|1732|1731.7|1727.8|1727.5|1745
1671808500000|2022-12-23 15:15:00|1727.9|1727.6|1736.2|1735.9|1736.7|1736.4|1725.8|1725.5|2304
1671808800000|2022-12-23 15:20:00|1735.9|1735.6|1735.6|1735.3|1736.4|1736.1|1733.8|1733.5|1262
1671809100000|2022-12-23 15:25:00|1735.5|1735.2|1735.3|1735|1737.4|1737.1|1733|1732.7|1312
1671809400000|2022-12-23 15:30:00|1735.5|1735.2|1738.8|1738.5|1739.3|1739|1735.1|1734.8|1731
1671809700000|2022-12-23 15:35:00|1738.7|1738.4|1741.5|1741.2|1741.9|1741.6|1737.6|1737.3|1402
1671810000000|2022-12-23 15:40:00|1741.6|1741.3|1738.6|1738.3|1741.7|1741.4|1738.2|1737.9|993
1671810300000|2022-12-23 15:45:00|1738.5|1738.2|1737.7|1737.4|1739.9|1739.6|1736.3|1736|1128
1671810600000|2022-12-23 15:50:00|1737.8|1737.5|1734.9|1734.6|1737.8|1737.5|1734|1733.7|1211
1671810900000|2022-12-23 15:55:00|1734.7|1734.4|1732.2|1731.9|1736|1735.7|1731.9|1731.6|942
1671811200000|2022-12-23 16:00:00|1732.3|1732|1730.6|1730.3|1732.9|1732.6|1729.1|1728.8|1304
1671811500000|2022-12-23 16:05:00|1730.5|1730.2|1729.7|1729.4|1731.3|1731|1728.8|1728.5|690
1671811800000|2022-12-23 16:10:00|1729.6|1729.3|1731.8|1731.5|1732.9|1732.6|1729.6|1729.3|842
1671812100000|2022-12-23 16:15:00|1731.7|1731.4|1732.2|1731.9|1733.3|1733|1730.1|1729.8|1113
1671812400000|2022-12-23 16:20:00|1732.3|1732|1732.8|1732.5|1734.1|1733.8|1731.1|1730.8|989
1671812700000|2022-12-23 16:25:00|1732.7|1732.4|1732.6|1732.3|1734.4|1734.1|1731.8|1731.5|631
1671813000000|2022-12-23 16:30:00|1732.7|1732.4|1732.1|1731.8|1734.5|1734.2|1732.1|1731.8|857
1671813300000|2022-12-23 16:35:00|1732.2|1731.9|1734.7|1734.4|1735.3|1735|1732.2|1731.9|757
1671813600000|2022-12-23 16:40:00|1734.5|1734.2|1734.5|1734.2|1737.1|1736.8|1734.4|1734.1|1040
1671813900000|2022-12-23 16:45:00|1734.3|1734|1735.3|1735|1735.5|1735.2|1733.5|1733.2|779
1671814200000|2022-12-23 16:50:00|1735.4|1735.1|1733.9|1733.6|1736.7|1736.4|1733.4|1733.1|838
1671814500000|2022-12-23 16:55:00|1734|1733.7|1736.3|1736|1736.4|1736.1|1733|1732.7|725
1671814800000|2022-12-23 17:00:00|1736.2|1735.9|1738.5|1738.2|1739.5|1739.2|1735.8|1735.5|1068
1671815100000|2022-12-23 17:05:00|1738.7|1738.4|1736|1735.7|1739.1|1738.8|1735.1|1734.8|963
1671815400000|2022-12-23 17:10:00|1736.1|1735.8|1735.8|1735.5|1737|1736.7|1735.5|1735.2|1018
1671815700000|2022-12-23 17:15:00|1735.9|1735.6|1736.3|1736|1737|1736.7|1735.2|1734.9|898
1671816000000|2022-12-23 17:20:00|1736.2|1735.9|1738.5|1738.2|1739|1738.7|1735.8|1735.5|1021
1671816300000|2022-12-23 17:25:00|1738.6|1738.3|1737.1|1736.8|1739|1738.7|1737.1|1736.8|702
1671816600000|2022-12-23 17:30:00|1737.2|1736.9|1738.8|1738.5|1739.1|1738.8|1737.2|1736.9|712
1671816900000|2022-12-23 17:35:00|1738.7|1738.4|1737.1|1736.8|1740.4|1740.1|1737|1736.7|789
1671817200000|2022-12-23 17:40:00|1737.2|1736.9|1735.3|1735|1738.4|1738.1|1734.2|1733.9|842
1671817500000|2022-12-23 17:45:00|1735.4|1735.1|1734.7|1734.4|1737.3|1737|1734.2|1733.9|669
1671817800000|2022-12-23 17:50:00|1734.5|1734.2|1732.7|1732.4|1734.9|1734.6|1732.5|1732.2|545
1671818100000|2022-12-23 17:55:00|1732.8|1732.5|1733.7|1733.4|1734.2|1733.9|1732.6|1732.3|644
1671818400000|2022-12-23 18:00:00|1733.8|1733.5|1735.4|1735.1|1735.8|1735.5|1733.1|1732.8|642
1671818700000|2022-12-23 18:05:00|1735.5|1735.2|1736.5|1736.2|1736.7|1736.4|1734.6|1734.3|498
1671819000000|2022-12-23 18:10:00|1736.4|1736.1|1733.7|1733.4|1737.1|1736.8|1733.6|1733.3|611
1671819300000|2022-12-23 18:15:00|1733.6|1733.3|1735.5|1735.2|1736.5|1736.2|1733.5|1733.2|683
1671819600000|2022-12-23 18:20:00|1735.7|1735.4|1735.7|1735.4|1736.7|1736.4|1735|1734.7|545
1671819900000|2022-12-23 18:25:00|1735.6|1735.3|1735.7|1735.4|1736.4|1736.1|1735.1|1734.8|354
1671820200000|2022-12-23 18:30:00|1735.8|1735.5|1736.7|1736.4|1737.3|1737|1735.8|1735.5|545
1671820500000|2022-12-23 18:35:00|1736.6|1736.3|1736.5|1736.2|1737.1|1736.8|1735.8|1735.5|543
1671820800000|2022-12-23 18:40:00|1736.4|1736.1|1735.3|1735|1737.3|1737|1734.8|1734.5|563
1671821100000|2022-12-23 18:45:00|1735.2|1734.9|1735.1|1734.8|1735.6|1735.3|1731.1|1730.8|1296
1671821400000|2022-12-23 18:50:00|1735.2|1734.9|1735.3|1735|1736.1|1735.8|1734.3|1734|565
1671821700000|2022-12-23 18:55:00|1735.2|1734.9|1735.1|1734.8|1735.7|1735.4|1734.7|1734.4|463
1671822000000|2022-12-23 19:00:00|1735|1734.7|1733.9|1733.6|1735.8|1735.5|1733.6|1733.3|737
1671822300000|2022-12-23 19:05:00|1733.8|1733.5|1734.2|1733.9|1735.8|1735.5|1733.8|1733.5|660
1671822600000|2022-12-23 19:10:00|1734.1|1733.8|1736.3|1736|1736.8|1736.5|1734.1|1733.8|585
1671822900000|2022-12-23 19:15:00|1736.4|1736.1|1737.2|1736.9|1737.8|1737.5|1735.5|1735.2|717
1671823200000|2022-12-23 19:20:00|1737.3|1737|1735.8|1735.5|1737.9|1737.6|1734.9|1734.6|482
1671823500000|2022-12-23 19:25:00|1735.9|1735.6|1736.2|1735.9|1737.2|1736.9|1735.6|1735.3|462
1671823800000|2022-12-23 19:30:00|1736.1|1735.8|1736.8|1736.5|1737.4|1737.1|1736.1|1735.8|531
1671824100000|2022-12-23 19:35:00|1736.7|1736.4|1738.7|1738.4|1739|1738.7|1736.4|1736.1|826
1671824400000|2022-12-23 19:40:00|1738.8|1738.5|1737.3|1737|1739.1|1738.8|1737|1736.7|495
1671824700000|2022-12-23 19:45:00|1737.2|1736.9|1736.6|1736.3|1738|1737.7|1736.1|1735.8|533
1671825000000|2022-12-23 19:50:00|1736.7|1736.4|1739|1738.7|1739.1|1738.8|1736.3|1736|452
1671825300000|2022-12-23 19:55:00|1738.9|1738.6|1740.4|1740.1|1740.7|1740.4|1738.6|1738.3|655
1671825600000|2022-12-23 20:00:00|1740.6|1740.3|1741.1|1740.8|1743.2|1742.9|1740.4|1740.1|1414
1671825900000|2022-12-23 20:05:00|1741|1740.7|1740.6|1740.3|1741.2|1740.9|1739.8|1739.5|774
1671826200000|2022-12-23 20:10:00|1740.7|1740.4|1740.6|1740.3|1741.6|1741.3|1740.1|1739.8|862
1671826500000|2022-12-23 20:15:00|1740.7|1740.4|1740.9|1740.6|1742.4|1742.1|1740.5|1740.2|682
1671826800000|2022-12-23 20:20:00|1741.1|1740.8|1738.8|1738.5|1741.2|1740.9|1738.5|1738.2|853
1671827100000|2022-12-23 20:25:00|1738.9|1738.6|1738.8|1738.5|1739.5|1739.2|1738.1|1737.8|897
1671827400000|2022-12-23 20:30:00|1738.9|1738.6|1739.1|1738.8|1740|1739.7|1738|1737.7|1046
1671827700000|2022-12-23 20:35:00|1739|1738.7|1737.6|1737.3|1739.2|1738.9|1737|1736.7|931
1671828000000|2022-12-23 20:40:00|1737.5|1737.2|1739.9|1739.6|1740.1|1739.8|1737.5|1737.2|888
1671828300000|2022-12-23 20:45:00|1739.8|1739.5|1741.6|1741.3|1741.8|1741.5|1739.7|1739.4|1015
1671828600000|2022-12-23 20:50:00|1741.4|1741.1|1741.6|1741.3|1742.1|1741.8|1738.9|1738.6|2670
1671828900000|2022-12-23 20:55:00|1741.8|1741.5|1742.7|1742.4|1743.1|1742.8|1740.8|1740.5|7973
1671829200000|2022-12-23 21:00:00|1742.6|1742.3|1741.5|1741.2|1742.9|1742.6|1741.3|1741|2641
1671829500000|2022-12-23 21:05:00|1741.6|1741.3|1740.6|1740.3|1742.2|1741.9|1740.5|1740.2|1037
1671829800000|2022-12-23 21:10:00|1740.5|1740.2|1741|1740.7|1741.2|1740.9|1740.4|1740.1|612
1671830100000|2022-12-23 21:15:00|1740.8|1740.5|1740.9|1740.6|1741.2|1740.9|1740.8|1740.5|216
1671830400000|2022-12-23 21:20:00|1741|1740.7|1740.5|1740.2|1741|1740.7|1740.5|1740.2|150
1671830700000|2022-12-23 21:25:00|1740.6|1740.3|1740.7|1740.4|1740.7|1740.4|1740.1|1739.8|212
1671831000000|2022-12-23 21:30:00|1740.8|1740.5|1740.7|1740.4|1741|1740.7|1740.7|1740.4|149
1671831300000|2022-12-23 21:35:00|1740.6|1740.3|1740.5|1740.2|1740.9|1740.6|1740.5|1740.2|65
1671831600000|2022-12-23 21:40:00|1740.4|1740.1|1740.1|1739.8|1740.4|1740.1|1740.1|1739.8|69
1671831900000|2022-12-23 21:45:00|1740.2|1739.9|1739.8|1739.5|1740.3|1740|1739.7|1739.4|78
1671832200000|2022-12-23 21:50:00|1739.7|1739.4|1740.3|1740|1740.3|1740|1739.7|1739.4|108
1671832500000|2022-12-23 21:55:00|1740.1|1739.8|1740|1739.2|1740.6|1740.3|1739.7|1739|123
1672095600000|2022-12-26 23:00:00|1747.9|1747.6|1747.9|1747.6|1749.4|1749.1|1747|1746.7|176
1672095900000|2022-12-26 23:05:00|1747.8|1747.5|1748.4|1748.1|1748.8|1748.5|1746.9|1746.6|132
1672096200000|2022-12-26 23:10:00|1748.5|1748.2|1749|1748.7|1749.2|1748.9|1748.1|1747.8|49
1672096500000|2022-12-26 23:15:00|1748.9|1748.6|1749.1|1748.8|1749.4|1749.1|1748.2|1747.9|85
1672096800000|2022-12-26 23:20:00|1749|1748.7|1750.3|1750|1750.6|1750.3|1749|1748.7|106
1672097100000|2022-12-26 23:25:00|1750.4|1750.1|1750.5|1750.2|1750.9|1750.6|1750|1749.7|164
1672097400000|2022-12-26 23:30:00|1750.6|1750.3|1752.2|1751.9|1752.2|1751.9|1750.3|1750|111
1672097700000|2022-12-26 23:35:00|1752.1|1751.8|1751.9|1751.6|1752.6|1752.3|1751.7|1751.4|93
1672098000000|2022-12-26 23:40:00|1752|1751.7|1752.4|1752.1|1752.4|1752.1|1751.5|1751.2|68
1672098300000|2022-12-26 23:45:00|1752.5|1752.2|1752.6|1752.3|1752.8|1752.5|1751.7|1751.4|141
1672098600000|2022-12-26 23:50:00|1752.7|1752.4|1753.1|1752.8|1753.5|1753.2|1752.4|1752.1|92
1672098900000|2022-12-26 23:55:00|1753|1752.7|1753.3|1753|1753.4|1753.1|1752.6|1752.3|41
1672099200000|2022-12-27 00:00:00|1753.2|1752.9|1752.7|1752.4|1754|1753.7|1752.7|1752.4|112
1672099500000|2022-12-27 00:05:00|1752.8|1752.5|1752.8|1752.5|1753.4|1753.1|1752.8|1752.5|23
1672099800000|2022-12-27 00:10:00|1752.7|1752.4|1753.5|1753.2|1753.6|1753.3|1752.5|1752.2|73
1672100100000|2022-12-27 00:15:00|1753.4|1753.1|1752.6|1752.3|1753.6|1753.3|1752.6|1752.3|33
1672100400000|2022-12-27 00:20:00|1752.7|1752.4|1752.7|1752.4|1752.9|1752.6|1752.1|1751.8|29
1672100700000|2022-12-27 00:25:00|1752.6|1752.3|1753|1752.7|1753.4|1753.1|1752.5|1752.2|45
1672101000000|2022-12-27 00:30:00|1752.9|1752.6|1753|1752.7|1753.3|1753|1752.5|1752.2|13
1672101300000|2022-12-27 00:35:00|1753.1|1752.8|1752.8|1752.5|1753.6|1753.3|1752.6|1752.3|17
1672101600000|2022-12-27 00:40:00|1752.7|1752.4|1752|1751.7|1752.8|1752.5|1752|1751.7|23
1672101900000|2022-12-27 00:45:00|1752.1|1751.8|1751.8|1751.5|1752.4|1752.1|1751.6|1751.3|23
1672102200000|2022-12-27 00:50:00|1751.9|1751.6|1752.2|1751.9|1752.7|1752.4|1751.8|1751.5|34
1672102500000|2022-12-27 00:55:00|1752.3|1752|1752.2|1751.9|1752.5|1752.2|1752|1751.7|25
1672102800000|2022-12-27 01:00:00|1752.1|1751.8|1752.8|1752.5|1752.9|1752.6|1752|1751.7|54
1672103100000|2022-12-27 01:05:00|1752.9|1752.6|1755.1|1754.8|1755.2|1754.9|1752.8|1752.5|84
1672103400000|2022-12-27 01:10:00|1755|1754.7|1755.6|1755.3|1755.9|1755.6|1754.4|1754.1|73
1672103700000|2022-12-27 01:15:00|1755.7|1755.4|1754.9|1754.6|1755.9|1755.6|1754.8|1754.5|104
1672104000000|2022-12-27 01:20:00|1755|1754.7|1754.9|1754.6|1755.3|1755|1754.7|1754.4|33
1672104300000|2022-12-27 01:25:00|1755.1|1754.8|1755|1754.7|1755.2|1754.9|1754.5|1754.2|40
1672104600000|2022-12-27 01:30:00|1754.9|1754.6|1753.9|1753.6|1755|1754.7|1753.9|1753.6|30
1672104900000|2022-12-27 01:35:00|1754|1753.7|1754.5|1754.2|1754.8|1754.5|1754|1753.7|30
1672105200000|2022-12-27 01:40:00|1754.4|1754.1|1754.3|1754|1754.8|1754.5|1753.6|1753.3|25
1672105500000|2022-12-27 01:45:00|1754.4|1754.1|1755.1|1754.8|1755.2|1754.9|1754.3|1754|24
1672105800000|2022-12-27 01:50:00|1755.2|1754.9|1756|1755.7|1756.3|1756|1754.9|1754.6|44
1672106100000|2022-12-27 01:55:00|1756.1|1755.8|1756.1|1755.8|1756.6|1756.3|1755.9|1755.6|57
1672106400000|2022-12-27 02:00:00|1756.2|1755.9|1756.5|1756.2|1756.9|1756.6|1755.7|1755.4|38
1672106700000|2022-12-27 02:05:00|1756.6|1756.3|1755.8|1755.5|1756.6|1756.3|1755.7|1755.4|42
1672107000000|2022-12-27 02:10:00|1755.7|1755.4|1755.4|1755.1|1755.8|1755.5|1755.4|1755.1|16
1672107300000|2022-12-27 02:15:00|1755.5|1755.2|1755.5|1755.2|1755.6|1755.3|1755.3|1755|16
1672107600000|2022-12-27 02:20:00|1755.4|1755.1|1755.2|1754.9|1755.9|1755.6|1755.2|1754.9|20
1672107900000|2022-12-27 02:25:00|1755.5|1755.2|1755.9|1755.6|1755.9|1755.6|1755.4|1755.1|61
1672108200000|2022-12-27 02:30:00|1755.8|1755.5|1755.8|1755.5|1756.7|1756.4|1755.7|1755.4|33
1672108500000|2022-12-27 02:35:00|1755.7|1755.4|1755.3|1755|1755.7|1755.4|1755.3|1755|11
1672108800000|2022-12-27 02:40:00|1755.4|1755.1|1755.4|1755.1|1755.8|1755.5|1755.2|1754.9|16
1672109100000|2022-12-27 02:45:00|1755.5|1755.2|1755.6|1755.3|1756|1755.7|1755.3|1755|8
1672109400000|2022-12-27 02:50:00|1755.5|1755.2|1755.6|1755.3|1755.6|1755.3|1755.3|1755|11
1672109700000|2022-12-27 02:55:00|1755.5|1755.2|1755.4|1755.1|1755.7|1755.4|1755.4|1755.1|9
1672110000000|2022-12-27 03:00:00|1755.5|1755.2|1754.7|1754.4|1755.7|1755.4|1754.7|1754.4|29
1672110300000|2022-12-27 03:05:00|1754.8|1754.5|1754.5|1754.2|1754.9|1754.6|1754.3|1754|61
1672110600000|2022-12-27 03:10:00|1754.4|1754.1|1753.7|1753.4|1754.7|1754.4|1753.7|1753.4|52
1672110900000|2022-12-27 03:15:00|1753.8|1753.5|1753.8|1753.5|1754.1|1753.8|1753.6|1753.3|19
1672111200000|2022-12-27 03:20:00|1753.9|1753.6|1754.2|1753.9|1754.2|1753.9|1753.8|1753.5|15
1672111500000|2022-12-27 03:25:00|1754.1|1753.8|1754.5|1754.2|1754.7|1754.4|1754.1|1753.8|25
1672111800000|2022-12-27 03:30:00|1754.6|1754.3|1754.1|1753.8|1754.6|1754.3|1753.8|1753.5|28
1672112100000|2022-12-27 03:35:00|1754.2|1753.9|1753.9|1753.6|1754.3|1754|1753.8|1753.5|32
1672112400000|2022-12-27 03:40:00|1753.8|1753.5|1754.2|1753.9|1754.4|1754.1|1753.8|1753.5|24
1672112700000|2022-12-27 03:45:00|1754.1|1753.8|1754.1|1753.8|1754.5|1754.2|1754.1|1753.8|7
1672113000000|2022-12-27 03:50:00|1754.2|1753.9|1754.4|1754.1|1754.5|1754.2|1754.2|1753.9|28
1672113300000|2022-12-27 03:55:00|1754.2|1753.9|1753.9|1753.6|1754.2|1753.9|1753.8|1753.5|8
1672113600000|2022-12-27 04:00:00|1753.8|1753.5|1753.9|1753.6|1754.1|1753.8|1753.7|1753.4|11
1672113900000|2022-12-27 04:05:00|1753.8|1753.5|1753.7|1753.4|1753.9|1753.6|1753.5|1753.2|15
1672114200000|2022-12-27 04:10:00|1753.8|1753.5|1753.5|1753.2|1754|1753.7|1753.4|1753.1|13
1672114500000|2022-12-27 04:15:00|1753.6|1753.3|1753.6|1753.3|1753.7|1753.4|1753.4|1753.1|4
1672114800000|2022-12-27 04:20:00|1753.7|1753.4|1754.1|1753.8|1754.2|1753.9|1753.6|1753.3|6
1672115100000|2022-12-27 04:25:00|1754.2|1753.9|1754.3|1754|1754.3|1754|1754.1|1753.8|4
1672115400000|2022-12-27 04:30:00|1754.2|1753.9|1754|1753.7|1754.3|1754|1753.9|1753.6|3
1672115700000|2022-12-27 04:35:00|1753.9|1753.6|1754.2|1753.9|1754.2|1753.9|1753.9|1753.6|6
1672116000000|2022-12-27 04:40:00|1754.1|1753.8|1753.7|1753.4|1754.2|1753.9|1753.7|1753.4|7
1672116300000|2022-12-27 04:45:00|1753.6|1753.3|1754|1753.7|1754|1753.7|1753.6|1753.3|1
1672116600000|2022-12-27 04:50:00|1754.3|1754|1754.4|1754.1|1754.5|1754.2|1754.3|1754|8
1672116900000|2022-12-27 04:55:00|1754.5|1754.2|1754.7|1754.4|1754.8|1754.5|1754.5|1754.2|8
1672117200000|2022-12-27 05:00:00|1754.8|1754.5|1754.6|1754.3|1754.8|1754.5|1754.3|1754|5
1672117500000|2022-12-27 05:05:00|1754.5|1754.2|1754.4|1754.1|1754.7|1754.4|1754.4|1754.1|2
1672117800000|2022-12-27 05:10:00|1754.5|1754.2|1754.4|1754.1|1754.7|1754.4|1754.3|1754|2
1672118100000|2022-12-27 05:15:00|1754.3|1754|1754.8|1754.5|1754.9|1754.6|1754.3|1754|5
1672118400000|2022-12-27 05:20:00|1754.7|1754.4|1755|1754.7|1755.2|1754.9|1754.7|1754.4|26
1672118700000|2022-12-27 05:25:00|1754.9|1754.6|1754.4|1754.1|1755|1754.7|1754.4|1754.1|15
1672119000000|2022-12-27 05:30:00|1754.5|1754.2|1754.1|1753.8|1754.5|1754.2|1753.7|1753.4|79
1672119300000|2022-12-27 05:35:00|1754.2|1753.9|1754.5|1754.2|1754.6|1754.3|1754.2|1753.9|4
1672119600000|2022-12-27 05:40:00|1754.4|1754.1|1754.5|1754.2|1754.7|1754.4|1754.3|1754|4
1672119900000|2022-12-27 05:45:00|1754.6|1754.3|1754.7|1754.4|1755|1754.7|1754.4|1754.1|30
1672120200000|2022-12-27 05:50:00|1754.6|1754.3|1754.6|1754.3|1754.7|1754.4|1754.3|1754|18
1672120500000|2022-12-27 05:55:00|1754.7|1754.4|1754.8|1754.5|1755|1754.7|1754.6|1754.3|16
1672120800000|2022-12-27 06:00:00|1754.7|1754.4|1754|1753.7|1754.8|1754.5|1754|1753.7|16
1672121100000|2022-12-27 06:05:00|1753.9|1753.6|1753.8|1753.5|1754.4|1754.1|1753.5|1753.2|25
1672121400000|2022-12-27 06:10:00|1753.7|1753.4|1753.5|1753.2|1753.7|1753.4|1753.2|1752.9|14
1672121700000|2022-12-27 06:15:00|1753.6|1753.3|1753.7|1753.4|1753.9|1753.6|1753.5|1753.2|6
1672122000000|2022-12-27 06:20:00|1753.8|1753.5|1754|1753.7|1754.4|1754.1|1753.6|1753.3|3
1672122300000|2022-12-27 06:25:00|1754.1|1753.8|1754.2|1753.9|1754.3|1754|1753.8|1753.5|3
1672122600000|2022-12-27 06:30:00|1754.1|1753.8|1754|1753.7|1754.5|1754.2|1753.8|1753.5|56
1672122900000|2022-12-27 06:35:00|1754.1|1753.8|1753.8|1753.5|1754.3|1754|1753.8|1753.5|37
1672123200000|2022-12-27 06:40:00|1753.6|1753.3|1753.8|1753.5|1753.8|1753.5|1753.5|1753.2|11
1672123500000|2022-12-27 06:45:00|1753.7|1753.4|1754.5|1754.2|1754.5|1754.2|1753.5|1753.2|27
1672123800000|2022-12-27 06:50:00|1754.4|1754.1|1754.4|1754.1|1754.7|1754.4|1754.3|1754|12
1672124100000|2022-12-27 06:55:00|1754.5|1754.2|1754.5|1754.2|1754.7|1754.4|1754.1|1753.8|34
1672124400000|2022-12-27 07:00:00|1754.4|1754.1|1752.7|1752.4|1754.6|1754.3|1752.3|1752|98
1672124700000|2022-12-27 07:05:00|1752.8|1752.5|1753.6|1753.3|1753.6|1753.3|1752.6|1752.3|89
1672125000000|2022-12-27 07:10:00|1753.5|1753.2|1753|1752.7|1753.6|1753.3|1752.7|1752.4|48
1672125300000|2022-12-27 07:15:00|1753.1|1752.8|1752.9|1752.6|1753.3|1753|1752.8|1752.5|22
1672125600000|2022-12-27 07:20:00|1753|1752.7|1753.7|1753.4|1754|1753.7|1752.9|1752.6|36
1672125900000|2022-12-27 07:25:00|1753.8|1753.5|1754.1|1753.8|1754.1|1753.8|1753.4|1753.1|39
1672126200000|2022-12-27 07:30:00|1754.2|1753.9|1754.1|1753.8|1754.6|1754.3|1753.8|1753.5|41
1672126500000|2022-12-27 07:35:00|1754|1753.7|1754|1753.7|1754.8|1754.5|1753.9|1753.6|35
1672126800000|2022-12-27 07:40:00|1753.9|1753.6|1754|1753.7|1754.1|1753.8|1753.3|1753|41
1672127100000|2022-12-27 07:45:00|1754.1|1753.8|1754.6|1754.3|1755|1754.7|1754|1753.7|91
1672127400000|2022-12-27 07:50:00|1754.5|1754.2|1755.4|1755.1|1755.9|1755.6|1754.5|1754.2|85
1672127700000|2022-12-27 07:55:00|1755.3|1755|1755|1754.7|1756.1|1755.8|1755|1754.7|37
1672128000000|2022-12-27 08:00:00|1755.1|1754.8|1755.9|1755.6|1756.3|1756|1754.9|1754.6|110
1672128300000|2022-12-27 08:05:00|1756|1755.7|1757|1756.7|1757.5|1757.2|1755.9|1755.6|99
1672128600000|2022-12-27 08:10:00|1757.1|1756.8|1756.9|1756.6|1757.6|1757.3|1756.6|1756.3|58
1672128900000|2022-12-27 08:15:00|1756.8|1756.5|1757.9|1757.6|1758.2|1757.9|1756.6|1756.3|98
1672129200000|2022-12-27 08:20:00|1758|1757.7|1757.8|1757.5|1758.4|1758.1|1757.6|1757.3|109
1672129500000|2022-12-27 08:25:00|1757.9|1757.6|1757|1756.7|1758.1|1757.8|1756.5|1756.2|75
1672129800000|2022-12-27 08:30:00|1757.1|1756.8|1756.7|1756.4|1757.5|1757.2|1756.3|1756|177
1672130100000|2022-12-27 08:35:00|1756.6|1756.3|1756.6|1756.3|1757.3|1757|1756.3|1756|145
1672130400000|2022-12-27 08:40:00|1756.7|1756.4|1757.6|1757.3|1758.1|1757.8|1756.5|1756.2|174
1672130700000|2022-12-27 08:45:00|1757.7|1757.4|1758|1757.7|1758.2|1757.9|1757.2|1756.9|60
1672131000000|2022-12-27 08:50:00|1758.1|1757.8|1757.3|1757|1758.2|1757.9|1757.3|1757|60
1672131300000|2022-12-27 08:55:00|1757.4|1757.1|1756|1755.7|1757.5|1757.2|1756|1755.7|85
1672131600000|2022-12-27 09:00:00|1756.1|1755.8|1754.3|1754|1756.1|1755.8|1754.1|1753.8|148
1672131900000|2022-12-27 09:05:00|1754.4|1754.1|1754.1|1753.8|1754.5|1754.2|1753.7|1753.4|103
1672132200000|2022-12-27 09:10:00|1754|1753.7|1754.5|1754.2|1755.2|1754.9|1753.9|1753.6|55
1672132500000|2022-12-27 09:15:00|1754.6|1754.3|1753.6|1753.3|1754.6|1754.3|1753|1752.7|148
1672132800000|2022-12-27 09:20:00|1753.5|1753.2|1754.3|1754|1754.4|1754.1|1753.5|1753.2|97
1672133100000|2022-12-27 09:25:00|1754.4|1754.1|1755.4|1755.1|1755.5|1755.2|1754.3|1754|109
1672133400000|2022-12-27 09:30:00|1755.5|1755.2|1756.5|1756.2|1756.6|1756.3|1755.4|1755.1|133
1672133700000|2022-12-27 09:35:00|1756.6|1756.3|1756.4|1756.1|1756.6|1756.3|1755.7|1755.4|73
1672134000000|2022-12-27 09:40:00|1756.3|1756|1757.1|1756.8|1757.3|1757|1756.2|1755.9|77
1672134300000|2022-12-27 09:45:00|1757.2|1756.9|1756.9|1756.6|1757.6|1757.3|1756.2|1755.9|153
1672134600000|2022-12-27 09:50:00|1757|1756.7|1758.1|1757.8|1758.3|1758|1757|1756.7|109
1672134900000|2022-12-27 09:55:00|1757.9|1757.6|1757.9|1757.6|1758.3|1758|1757.8|1757.5|79
1672135200000|2022-12-27 10:00:00|1758.1|1757.8|1758.1|1757.8|1758.6|1758.3|1757.4|1757.1|76
1672135500000|2022-12-27 10:05:00|1758.2|1757.9|1757.8|1757.5|1758.2|1757.9|1757.3|1757|100
1672135800000|2022-12-27 10:10:00|1757.9|1757.6|1758.6|1758.3|1758.6|1758.3|1757.3|1757|111
1672136100000|2022-12-27 10:15:00|1758.7|1758.4|1758|1757.7|1759|1758.7|1758|1757.7|96
1672136400000|2022-12-27 10:20:00|1758.1|1757.8|1757.7|1757.4|1758.3|1758|1757.7|1757.4|14
1672136700000|2022-12-27 10:25:00|1757.8|1757.5|1759|1758.7|1759.1|1758.8|1757.6|1757.3|57
1672137000000|2022-12-27 10:30:00|1759.1|1758.8|1758.4|1758.1|1759.2|1758.9|1758.3|1758|25
1672137300000|2022-12-27 10:35:00|1758.5|1758.2|1758.5|1758.2|1758.6|1758.3|1757.9|1757.6|29
1672137600000|2022-12-27 10:40:00|1758.4|1758.1|1757.7|1757.4|1758.4|1758.1|1757.6|1757.3|70
1672137900000|2022-12-27 10:45:00|1757.6|1757.3|1757.7|1757.4|1758.4|1758.1|1757.6|1757.3|81
1672138200000|2022-12-27 10:50:00|1757.8|1757.5|1758|1757.7|1758.2|1757.9|1757.5|1757.2|32
1672138500000|2022-12-27 10:55:00|1758.1|1757.8|1757.7|1757.4|1758.1|1757.8|1757.5|1757.2|17
1672138800000|2022-12-27 11:00:00|1757.5|1757.2|1757.7|1757.4|1758|1757.7|1757.2|1756.9|92
1672139100000|2022-12-27 11:05:00|1757.6|1757.3|1757.2|1756.9|1758|1757.7|1757|1756.7|105
1672139400000|2022-12-27 11:10:00|1757.3|1757|1756.7|1756.4|1757.3|1757|1756.3|1756|106
1672139700000|2022-12-27 11:15:00|1756.8|1756.5|1757.5|1757.2|1757.6|1757.3|1756.7|1756.4|46
1672140000000|2022-12-27 11:20:00|1757.6|1757.3|1757.8|1757.5|1758.2|1757.9|1757.2|1756.9|63
1672140300000|2022-12-27 11:25:00|1757.9|1757.6|1757.6|1757.3|1758.2|1757.9|1757.5|1757.2|41
1672140600000|2022-12-27 11:30:00|1757.7|1757.4|1757.1|1756.8|1758.3|1758|1757|1756.7|83
1672140900000|2022-12-27 11:35:00|1757|1756.7|1757.5|1757.2|1757.5|1757.2|1756.8|1756.5|40
1672141200000|2022-12-27 11:40:00|1757.4|1757.1|1757.4|1757.1|1757.4|1757.1|1756.7|1756.4|37
1672141500000|2022-12-27 11:45:00|1757.3|1757|1757.7|1757.4|1757.8|1757.5|1757.1|1756.8|27
1672141800000|2022-12-27 11:50:00|1757.6|1757.3|1757.7|1757.4|1758|1757.7|1757.3|1757|56
1672142100000|2022-12-27 11:55:00|1757.8|1757.5|1756.9|1756.6|1757.9|1757.6|1756.9|1756.6|42
1672142400000|2022-12-27 12:00:00|1756.8|1756.5|1756.2|1755.9|1757.1|1756.8|1756.2|1755.9|84
1672142700000|2022-12-27 12:05:00|1756.3|1756|1755.5|1755.2|1756.3|1756|1755.2|1754.9|177
1672143000000|2022-12-27 12:10:00|1755.4|1755.1|1756.3|1756|1756.3|1756|1755.4|1755.1|134
1672143300000|2022-12-27 12:15:00|1756.2|1755.9|1756.3|1756|1756.5|1756.2|1756|1755.7|104
1672143600000|2022-12-27 12:20:00|1756.2|1755.9|1756.2|1755.9|1756.7|1756.4|1756|1755.7|74
1672143900000|2022-12-27 12:25:00|1756|1755.7|1754.4|1754.1|1756.5|1756.2|1754.4|1754.1|154
1672144200000|2022-12-27 12:30:00|1754.3|1754|1754|1753.7|1755|1754.7|1753.6|1753.3|126
1672144500000|2022-12-27 12:35:00|1754.1|1753.8|1754.6|1754.3|1754.6|1754.3|1753.7|1753.4|119
1672144800000|2022-12-27 12:40:00|1754.7|1754.4|1754.4|1754.1|1754.9|1754.6|1753.5|1753.2|74
1672145100000|2022-12-27 12:45:00|1754.3|1754|1754.1|1753.8|1755|1754.7|1754.1|1753.8|81
1672145400000|2022-12-27 12:50:00|1754.2|1753.9|1752.7|1752.4|1754.5|1754.2|1752.4|1752.1|268
1672145700000|2022-12-27 12:55:00|1752.8|1752.5|1752.7|1752.4|1753.1|1752.8|1752.1|1751.8|240
1672146000000|2022-12-27 13:00:00|1752.6|1752.3|1751.1|1750.8|1752.9|1752.6|1750.7|1750.4|424
1672146300000|2022-12-27 13:05:00|1751.2|1750.9|1750.6|1750.3|1751.4|1751.1|1750|1749.7|279
1672146600000|2022-12-27 13:10:00|1750.5|1750.2|1751|1750.7|1751.4|1751.1|1750.3|1750|289
1672146900000|2022-12-27 13:15:00|1751.1|1750.8|1751.8|1751.5|1751.8|1751.5|1750.8|1750.5|141
1672147200000|2022-12-27 13:20:00|1751.7|1751.4|1752.6|1752.3|1752.6|1752.3|1751.4|1751.1|198
1672147500000|2022-12-27 13:25:00|1752.4|1752.1|1752.2|1751.9|1752.8|1752.5|1751.8|1751.5|179
1672147800000|2022-12-27 13:30:00|1752.1|1751.8|1750.4|1750.1|1752.4|1752.1|1750|1749.7|168
1672148100000|2022-12-27 13:35:00|1750.3|1750|1747.8|1747.5|1750.4|1750.1|1747.8|1747.5|352
1672148400000|2022-12-27 13:40:00|1747.6|1747.3|1744.9|1744.6|1747.6|1747.3|1744.9|1744.6|287
1672148700000|2022-12-27 13:45:00|1744.8|1744.5|1744.2|1743.9|1745.3|1745|1743.6|1743.3|324
1672149000000|2022-12-27 13:50:00|1744.3|1744|1745.1|1744.8|1745.4|1745.1|1743.7|1743.4|399
1672149300000|2022-12-27 13:55:00|1745.2|1744.9|1743.5|1743.2|1745.3|1745|1743.4|1743.1|201
1672149600000|2022-12-27 14:00:00|1743.3|1743|1744|1743.7|1745.1|1744.8|1743.1|1742.8|508
1672149900000|2022-12-27 14:05:00|1744.1|1743.8|1743.7|1743.4|1744.8|1744.5|1743.5|1743.2|333
1672150200000|2022-12-27 14:10:00|1743.6|1743.3|1742.6|1742.3|1743.6|1743.3|1742|1741.7|300
1672150500000|2022-12-27 14:15:00|1742.7|1742.4|1744.5|1744.2|1744.6|1744.3|1742.4|1742.1|464
1672150800000|2022-12-27 14:20:00|1744.4|1744.1|1744.8|1744.5|1745.7|1745.4|1744.2|1743.9|361
1672151100000|2022-12-27 14:25:00|1744.6|1744.3|1742.1|1741.8|1744.8|1744.5|1742.1|1741.8|633
1672151400000|2022-12-27 14:30:00|1742.2|1741.9|1735.9|1735.6|1744.3|1744|1734.7|1734.4|6265
1672151700000|2022-12-27 14:35:00|1735.7|1735.4|1732.3|1732|1735.7|1735.4|1729.7|1729.4|4459
1672152000000|2022-12-27 14:40:00|1732.2|1731.9|1731.5|1731.2|1733.3|1733|1729.8|1729.5|1982
1672152300000|2022-12-27 14:45:00|1731.4|1731.1|1728.5|1728.2|1731.4|1731.1|1725.9|1725.6|3341
1672152600000|2022-12-27 14:50:00|1728.6|1728.3|1730.5|1730.2|1731.7|1731.4|1726.6|1726.3|1850
1672152900000|2022-12-27 14:55:00|1730.4|1730.1|1729.4|1729.1|1731.4|1731.1|1729.1|1728.8|1623
1672153200000|2022-12-27 15:00:00|1729.3|1729|1731.5|1731.2|1731.6|1731.3|1726.9|1726.6|2365
1672153500000|2022-12-27 15:05:00|1731.4|1731.1|1731.7|1731.4|1732.8|1732.5|1730.4|1730.1|1287
1672153800000|2022-12-27 15:10:00|1731.6|1731.3|1733.4|1733.1|1734|1733.7|1729.1|1728.8|1596
1672154100000|2022-12-27 15:15:00|1733.3|1733|1738.1|1737.8|1740.4|1740.1|1732.3|1732|2786
1672154400000|2022-12-27 15:20:00|1738.2|1737.9|1741.4|1741.1|1742.8|1742.5|1737.5|1737.2|2107
1672154700000|2022-12-27 15:25:00|1741.6|1741.3|1740.6|1740.3|1743.3|1743|1739.9|1739.6|1721
1672155000000|2022-12-27 15:30:00|1740.7|1740.4|1742.5|1742.2|1742.8|1742.5|1737.9|1737.6|1535
1672155300000|2022-12-27 15:35:00|1742.7|1742.4|1743.4|1743.1|1743.7|1743.4|1741.6|1741.3|851
1672155600000|2022-12-27 15:40:00|1743.3|1743|1741.8|1741.5|1743.6|1743.3|1741.1|1740.8|887
1672155900000|2022-12-27 15:45:00|1741.7|1741.4|1743.4|1743.1|1744.4|1744.1|1741.6|1741.3|1094
1672156200000|2022-12-27 15:50:00|1743.3|1743|1739.6|1739.3|1743.5|1743.2|1739.6|1739.3|1268
1672156500000|2022-12-27 15:55:00|1739.5|1739.2|1736.6|1736.3|1739.7|1739.4|1735.8|1735.5|2211
1672156800000|2022-12-27 16:00:00|1736.5|1736.2|1737.2|1736.9|1738.4|1738.1|1736|1735.7|1030
1672157100000|2022-12-27 16:05:00|1737.3|1737|1737.5|1737.2|1738|1737.7|1734.9|1734.6|744
1672157400000|2022-12-27 16:10:00|1737.4|1737.1|1737.1|1736.8|1738.6|1738.3|1736.5|1736.2|604
1672157700000|2022-12-27 16:15:00|1737.2|1736.9|1736|1735.7|1738.1|1737.8|1735.7|1735.4|578
1672158000000|2022-12-27 16:20:00|1735.9|1735.6|1738.4|1738.1|1738.7|1738.4|1734.6|1734.3|773
1672158300000|2022-12-27 16:25:00|1738.3|1738|1737.9|1737.6|1738.3|1738|1735.6|1735.3|781
1672158600000|2022-12-27 16:30:00|1737.7|1737.4|1737.6|1737.3|1739.8|1739.5|1737|1736.7|861
1672158900000|2022-12-27 16:35:00|1737.5|1737.2|1739.4|1739.1|1740|1739.7|1736.6|1736.3|803
1672159200000|2022-12-27 16:40:00|1739.3|1739|1739.6|1739.3|1740.2|1739.9|1738|1737.7|597
1672159500000|2022-12-27 16:45:00|1739.4|1739.1|1737.9|1737.6|1740|1739.7|1737.6|1737.3|471
1672159800000|2022-12-27 16:50:00|1737.8|1737.5|1737|1736.7|1738.2|1737.9|1736.5|1736.2|514
1672160100000|2022-12-27 16:55:00|1736.9|1736.6|1737.5|1737.2|1738.5|1738.2|1736.8|1736.5|371
1672160400000|2022-12-27 17:00:00|1737.4|1737.1|1739|1738.7|1739.4|1739.1|1737.4|1737.1|429
1672160700000|2022-12-27 17:05:00|1739.1|1738.8|1738.1|1737.8|1739.5|1739.2|1737.7|1737.4|507
1672161000000|2022-12-27 17:10:00|1738|1737.7|1740.5|1740.2|1741.1|1740.8|1738|1737.7|879
1672161300000|2022-12-27 17:15:00|1740.6|1740.3|1738.6|1738.3|1740.6|1740.3|1737.9|1737.6|556
1672161600000|2022-12-27 17:20:00|1738.4|1738.1|1736.5|1736.2|1738.5|1738.2|1735.8|1735.5|940
1672161900000|2022-12-27 17:25:00|1736.6|1736.3|1735.3|1735|1736.8|1736.5|1735.2|1734.9|598
1672162200000|2022-12-27 17:30:00|1735.4|1735.1|1737|1736.7|1737.4|1737.1|1735.3|1735|666
1672162500000|2022-12-27 17:35:00|1737.1|1736.8|1737.1|1736.8|1737.6|1737.3|1736.1|1735.8|715
1672162800000|2022-12-27 17:40:00|1736.9|1736.6|1733.1|1732.8|1737.2|1736.9|1732.7|1732.4|1305
1672163100000|2022-12-27 17:45:00|1733|1732.7|1732.2|1731.9|1733|1732.7|1731.4|1731.1|1187
1672163400000|2022-12-27 17:50:00|1732.1|1731.8|1733|1732.7|1733.8|1733.5|1731.8|1731.5|445
1672163700000|2022-12-27 17:55:00|1732.9|1732.6|1734.7|1734.4|1735.1|1734.8|1732.3|1732|441
1672164000000|2022-12-27 18:00:00|1734.5|1734.2|1735.6|1735.3|1736.1|1735.8|1734.2|1733.9|589
1672164300000|2022-12-27 18:05:00|1735.5|1735.2|1736.6|1736.3|1737.4|1737.1|1735.2|1734.9|553
1672164600000|2022-12-27 18:10:00|1736.5|1736.2|1735.8|1735.5|1736.7|1736.4|1735.7|1735.4|380
1672164900000|2022-12-27 18:15:00|1736|1735.7|1734.6|1734.3|1736.2|1735.9|1734.2|1733.9|439
1672165200000|2022-12-27 18:20:00|1734.5|1734.2|1734.7|1734.4|1734.9|1734.6|1733.6|1733.3|347
1672165500000|2022-12-27 18:25:00|1734.6|1734.3|1734.1|1733.8|1735|1734.7|1733.7|1733.4|382
1672165800000|2022-12-27 18:30:00|1734|1733.7|1733|1732.7|1734.1|1733.8|1732.4|1732.1|362
1672166100000|2022-12-27 18:35:00|1733.1|1732.8|1732.5|1732.2|1733.6|1733.3|1732.4|1732.1|618
1672166400000|2022-12-27 18:40:00|1732.6|1732.3|1732.5|1732.2|1733|1732.7|1731.8|1731.5|505
1672166700000|2022-12-27 18:45:00|1732.6|1732.3|1732.4|1732.1|1732.6|1732.3|1730.8|1730.5|545
1672167000000|2022-12-27 18:50:00|1732.5|1732.2|1730.6|1730.3|1732.5|1732.2|1729.8|1729.5|415
1672167300000|2022-12-27 18:55:00|1730.7|1730.4|1728.7|1728.4|1730.8|1730.5|1728.2|1727.9|1118
1672167600000|2022-12-27 19:00:00|1728.5|1728.2|1730.3|1730|1730.6|1730.3|1728.2|1727.9|1020
1672167900000|2022-12-27 19:05:00|1730.2|1729.9|1729.8|1729.5|1730.5|1730.2|1729.2|1728.9|696
1672168200000|2022-12-27 19:10:00|1729.9|1729.6|1729.3|1729|1730.3|1730|1728.4|1728.1|783
1672168500000|2022-12-27 19:15:00|1729.2|1728.9|1727.2|1726.9|1729.3|1729|1727|1726.7|912
1672168800000|2022-12-27 19:20:00|1727.1|1726.8|1727.3|1727|1727.8|1727.5|1725.9|1725.6|1034
1672169100000|2022-12-27 19:25:00|1727.2|1726.9|1725.5|1725.2|1727.9|1727.6|1724.7|1724.4|1292
1672169400000|2022-12-27 19:30:00|1725.4|1725.1|1727|1726.7|1727.3|1727|1724.7|1724.4|1106
1672169700000|2022-12-27 19:35:00|1727.1|1726.8|1725.2|1724.9|1727.2|1726.9|1725.1|1724.8|694
1672170000000|2022-12-27 19:40:00|1725.1|1724.8|1725|1724.7|1725.3|1725|1723.4|1723.1|1204
1672170300000|2022-12-27 19:45:00|1724.9|1724.6|1727.9|1727.6|1727.9|1727.6|1724.8|1724.5|1167
1672170600000|2022-12-27 19:50:00|1728|1727.7|1728.7|1728.4|1728.9|1728.6|1727.5|1727.2|843
1672170900000|2022-12-27 19:55:00|1728.6|1728.3|1728.7|1728.4|1728.9|1728.6|1727.5|1727.2|875
1672171200000|2022-12-27 20:00:00|1728.9|1728.6|1728.7|1728.4|1729.9|1729.6|1728|1727.7|1162
1672171500000|2022-12-27 20:05:00|1728.6|1728.3|1730|1729.7|1730.1|1729.8|1728.4|1728.1|844
1672171800000|2022-12-27 20:10:00|1729.7|1729.4|1729.7|1729.4|1730.3|1730|1728.8|1728.5|785
1672172100000|2022-12-27 20:15:00|1729.6|1729.3|1729.5|1729.2|1730.9|1730.6|1729.3|1729|894
1672172400000|2022-12-27 20:20:00|1729.4|1729.1|1729.1|1728.8|1730|1729.7|1728.4|1728.1|658
1672172700000|2022-12-27 20:25:00|1729.2|1728.9|1730.2|1729.9|1730.5|1730.2|1728.7|1728.4|505
1672173000000|2022-12-27 20:30:00|1730.3|1730|1729.8|1729.5|1731.7|1731.4|1729.2|1728.9|873
1672173300000|2022-12-27 20:35:00|1729.7|1729.4|1731.7|1731.4|1731.9|1731.6|1729.7|1729.4|702
1672173600000|2022-12-27 20:40:00|1731.5|1731.2|1730.7|1730.4|1731.8|1731.5|1730.6|1730.3|846
1672173900000|2022-12-27 20:45:00|1730.6|1730.3|1731|1730.7|1731|1730.7|1729.8|1729.5|1166
1672174200000|2022-12-27 20:50:00|1730.3|1730|1731.1|1730.8|1731.5|1731.2|1728.7|1728.4|3124
1672174500000|2022-12-27 20:55:00|1731.2|1730.9|1730.5|1730.2|1731.4|1731.1|1729.1|1728.8|6923
1672174800000|2022-12-27 21:00:00|1730.4|1730.1|1729.6|1729.3|1731.3|1731|1729.2|1728.9|2280
1672175100000|2022-12-27 21:05:00|1729.5|1729.2|1729.8|1729.5|1730.2|1729.9|1729.3|1729|855
1672175400000|2022-12-27 21:10:00|1729.9|1729.6|1730.2|1729.9|1730.4|1730.1|1729.4|1729.1|512
1672175700000|2022-12-27 21:15:00|1730.1|1729.8|1730.1|1729.8|1730.7|1730.4|1730|1729.7|257
1672176000000|2022-12-27 21:20:00|1730.2|1729.9|1730.1|1729.8|1730.4|1730.1|1729.9|1729.6|203
1672176300000|2022-12-27 21:25:00|1730.2|1729.9|1730|1729.7|1730.2|1729.9|1729.9|1729.6|119
1672176600000|2022-12-27 21:30:00|1730.1|1729.8|1730.1|1729.8|1730.2|1729.9|1729.7|1729.4|207
1672176900000|2022-12-27 21:35:00|1730.2|1729.9|1729.7|1729.4|1730.2|1729.9|1729.6|1729.3|156
1672177200000|2022-12-27 21:40:00|1729.8|1729.5|1729.7|1729.4|1729.8|1729.5|1729.6|1729.3|39
1672177500000|2022-12-27 21:45:00|1729.8|1729.5|1729.9|1729.6|1730|1729.7|1729.4|1729.1|54
1672177800000|2022-12-27 21:50:00|1730|1729.7|1729.9|1729.6|1730|1729.7|1729.7|1729.4|86
1672178100000|2022-12-27 21:55:00|1730|1729.7|1730.2|1729.4|1730.3|1729.8|1729.8|1729.4|204
1672178400000|2022-12-27 22:00:00|1730.3|1729.5|1730.2|1729.4|1730.3|1729.5|1730.2|1729.4|0
1672178700000|2022-12-27 22:05:00|1730.3|1729.5|1730.3|1729.5|1730.3|1729.5|1730.3|1729.5|0
1672179000000|2022-12-27 22:10:00|1730.2|1729.4|1730.2|1729.4|1730.3|1729.5|1730.2|1729.4|0
1672179300000|2022-12-27 22:15:00|1730.3|1729.5|1730.3|1729.5|1730.3|1729.5|1730.2|1729.4|0
1672179600000|2022-12-27 22:20:00|1730.2|1729.4|1730.2|1729.4|1730.2|1729.4|1730.2|1729.4|0
1672179900000|2022-12-27 22:25:00|1730.3|1729.5|1730.4|1729.6|1730.4|1729.6|1730.3|1729.5|0
1672180200000|2022-12-27 22:30:00|1730.2|1729.4|1730.2|1729.4|1730.3|1729.5|1730.2|1729.4|0
1672180800000|2022-12-27 22:40:00|1730.3|1729.5|1730.3|1729.5|1730.3|1729.5|1730.3|1729.5|0
1672181100000|2022-12-27 22:45:00|1730.4|1729.6|1730.3|1729.5|1730.4|1729.6|1730.3|1729.5|0
1672181400000|2022-12-27 22:50:00|1730.2|1729.4|1730.5|1729.7|1730.5|1729.7|1730.2|1729.4|0
1672181700000|2022-12-27 22:55:00|1730.4|1729.6|1730.4|1729.6|1730.5|1729.7|1730.4|1729.6|0
1672182000000|2022-12-27 23:00:00|1730.6|1730.3|1730.1|1729.8|1730.8|1730.5|1729.7|1729.4|142
1672182300000|2022-12-27 23:05:00|1730.2|1729.9|1730.3|1730|1730.8|1730.5|1730.1|1729.8|46
1672182600000|2022-12-27 23:10:00|1730.4|1730.1|1730.7|1730.4|1730.8|1730.5|1730.4|1730.1|81
1672182900000|2022-12-27 23:15:00|1730.8|1730.5|1731.2|1730.9|1731.4|1731.1|1730.8|1730.5|103
1672183200000|2022-12-27 23:20:00|1731.3|1731|1730.8|1730.5|1731.3|1731|1730.7|1730.4|111
1672183500000|2022-12-27 23:25:00|1730.7|1730.4|1730.6|1730.3|1731|1730.7|1730.5|1730.2|18
1672183800000|2022-12-27 23:30:00|1730.7|1730.4|1730.7|1730.4|1731.3|1731|1730.4|1730.1|28
1672184100000|2022-12-27 23:35:00|1730.6|1730.3|1730|1729.7|1730.6|1730.3|1729.8|1729.5|20
1672184400000|2022-12-27 23:40:00|1730.1|1729.8|1729.5|1729.2|1730.5|1730.2|1729.5|1729.2|18
1672184700000|2022-12-27 23:45:00|1729.4|1729.1|1729.2|1728.9|1729.5|1729.2|1729|1728.7|48
1672185000000|2022-12-27 23:50:00|1729.3|1729|1728.9|1728.6|1729.4|1729.1|1728.7|1728.4|27
1672185300000|2022-12-27 23:55:00|1729|1728.7|1729.4|1729.1|1729.6|1729.3|1728.8|1728.5|22
1672185600000|2022-12-28 00:00:00|1729.5|1729.2|1730.3|1730|1730.8|1730.5|1729.4|1729.1|130
1672185900000|2022-12-28 00:05:00|1730.4|1730.1|1728.9|1728.6|1730.4|1730.1|1728.6|1728.3|58
1672186200000|2022-12-28 00:10:00|1729|1728.7|1729.3|1729|1729.4|1729.1|1728.8|1728.5|22
1672186500000|2022-12-28 00:15:00|1729.4|1729.1|1729.4|1729.1|1729.5|1729.2|1728.6|1728.3|84
1672186800000|2022-12-28 00:20:00|1729.5|1729.2|1728.7|1728.4|1729.7|1729.4|1728.6|1728.3|29
1672187100000|2022-12-28 00:25:00|1728.6|1728.3|1728.7|1728.4|1729|1728.7|1728.3|1728|96
1672187400000|2022-12-28 00:30:00|1728.8|1728.5|1728.7|1728.4|1729.2|1728.9|1727.9|1727.6|76
1672187700000|2022-12-28 00:35:00|1728.6|1728.3|1729.4|1729.1|1729.4|1729.1|1728.5|1728.2|22
1672188000000|2022-12-28 00:40:00|1729.3|1729|1729.4|1729.1|1729.6|1729.3|1729|1728.7|36
1672188300000|2022-12-28 00:45:00|1729.2|1728.9|1728.7|1728.4|1729.3|1729|1728.6|1728.3|47
1672188600000|2022-12-28 00:50:00|1728.6|1728.3|1728.7|1728.4|1728.9|1728.6|1727.6|1727.3|99
1672188900000|2022-12-28 00:55:00|1728.8|1728.5|1728|1727.7|1728.8|1728.5|1727.8|1727.5|62
1672189200000|2022-12-28 01:00:00|1727.9|1727.6|1728.2|1727.9|1728.3|1728|1727.3|1727|96
1672189500000|2022-12-28 01:05:00|1728.1|1727.8|1727.3|1727|1728.2|1727.9|1727.1|1726.8|76
1672189800000|2022-12-28 01:10:00|1727.4|1727.1|1727.5|1727.2|1727.8|1727.5|1727.1|1726.8|41
1672190100000|2022-12-28 01:15:00|1727.4|1727.1|1728.1|1727.8|1728.1|1727.8|1727.2|1726.9|35
1672190400000|2022-12-28 01:20:00|1728.2|1727.9|1728.1|1727.8|1728.5|1728.2|1727.8|1727.5|22
1672190700000|2022-12-28 01:25:00|1728|1727.7|1729|1728.7|1729.3|1729|1727.9|1727.6|29
1672191000000|2022-12-28 01:30:00|1729.1|1728.8|1730.1|1729.8|1730.2|1729.9|1729|1728.7|29
1672191300000|2022-12-28 01:35:00|1730.2|1729.9|1730.4|1730.1|1730.9|1730.6|1730.1|1729.8|34
1672191600000|2022-12-28 01:40:00|1730.3|1730|1730.3|1730|1730.6|1730.3|1729.9|1729.6|18
1672191900000|2022-12-28 01:45:00|1730.4|1730.1|1730.2|1729.9|1730.4|1730.1|1729.9|1729.6|10
1672192200000|2022-12-28 01:50:00|1730.3|1730|1730.7|1730.4|1731|1730.7|1730.3|1730|15
1672192500000|2022-12-28 01:55:00|1730.6|1730.3|1731.6|1731.3|1731.7|1731.4|1730.6|1730.3|45
1672192800000|2022-12-28 02:00:00|1731.7|1731.4|1731.1|1730.8|1731.7|1731.4|1730.7|1730.4|26
1672193100000|2022-12-28 02:05:00|1731.2|1730.9|1731.1|1730.8|1731.7|1731.4|1731.1|1730.8|23
1672193400000|2022-12-28 02:10:00|1731.2|1730.9|1731.2|1730.9|1731.4|1731.1|1730.8|1730.5|30
1672193700000|2022-12-28 02:15:00|1731.3|1731|1731.5|1731.2|1731.6|1731.3|1730.9|1730.6|16
1672194000000|2022-12-28 02:20:00|1731.6|1731.3|1731.9|1731.6|1732.2|1731.9|1731.5|1731.2|24
1672194300000|2022-12-28 02:25:00|1731.8|1731.5|1731.4|1731.1|1731.8|1731.5|1731.1|1730.8|14
1672194600000|2022-12-28 02:30:00|1731.5|1731.2|1731|1730.7|1732|1731.7|1731|1730.7|30
1672194900000|2022-12-28 02:35:00|1731.2|1730.9|1730.7|1730.4|1731.3|1731|1730.5|1730.2|52
1672195200000|2022-12-28 02:40:00|1730.6|1730.3|1731.2|1730.9|1731.4|1731.1|1730.6|1730.3|23
1672195500000|2022-12-28 02:45:00|1731.4|1731.1|1731.5|1731.2|1731.6|1731.3|1731.1|1730.8|15
1672195800000|2022-12-28 02:50:00|1731.4|1731.1|1730.9|1730.6|1731.5|1731.2|1730.7|1730.4|5
1672196100000|2022-12-28 02:55:00|1731|1730.7|1729.9|1729.6|1731|1730.7|1729.9|1729.6|48
1672196400000|2022-12-28 03:00:00|1730|1729.7|1729.9|1729.6|1730.3|1730|1729.9|1729.6|33
1672196700000|2022-12-28 03:05:00|1729.7|1729.4|1730|1729.7|1730.3|1730|1729.5|1729.2|60
1672197000000|2022-12-28 03:10:00|1730.1|1729.8|1730.5|1730.2|1730.5|1730.2|1729.7|1729.4|14
1672197300000|2022-12-28 03:15:00|1730.6|1730.3|1730.4|1730.1|1730.7|1730.4|1729.7|1729.4|8
1672197600000|2022-12-28 03:20:00|1730.5|1730.2|1731.1|1730.8|1731.3|1731|1730.4|1730.1|15
1672197900000|2022-12-28 03:25:00|1731|1730.7|1730.6|1730.3|1731.1|1730.8|1730.6|1730.3|4
1672198200000|2022-12-28 03:30:00|1730.5|1730.2|1730.7|1730.4|1730.8|1730.5|1730.3|1730|7
1672198500000|2022-12-28 03:35:00|1730.8|1730.5|1730.5|1730.2|1730.9|1730.6|1730.5|1730.2|3
1672198800000|2022-12-28 03:40:00|1730.6|1730.3|1730.7|1730.4|1731|1730.7|1730.6|1730.3|5
1672199100000|2022-12-28 03:45:00|1730.8|1730.5|1730.7|1730.4|1731.1|1730.8|1730.7|1730.4|17
1672199400000|2022-12-28 03:50:00|1730.6|1730.3|1730.5|1730.2|1730.9|1730.6|1730.3|1730|10
1672199700000|2022-12-28 03:55:00|1730.6|1730.3|1730.1|1729.8|1730.6|1730.3|1730.1|1729.8|5
1672200000000|2022-12-28 04:00:00|1730.2|1729.9|1730.4|1730.1|1731|1730.7|1730.2|1729.9|22
1672200300000|2022-12-28 04:05:00|1730.3|1730|1730|1729.7|1730.4|1730.1|1730|1729.7|2
1672200600000|2022-12-28 04:10:00|1730.1|1729.8|1730.1|1729.8|1730.3|1730|1729.9|1729.6|5
1672200900000|2022-12-28 04:15:00|1730.2|1729.9|1730.5|1730.2|1730.7|1730.4|1730|1729.7|6
1672201200000|2022-12-28 04:20:00|1730.4|1730.1|1730.4|1730.1|1730.7|1730.4|1730.3|1730|10
1672201500000|2022-12-28 04:25:00|1730.5|1730.2|1730.6|1730.3|1730.7|1730.4|1730.4|1730.1|7
1672201800000|2022-12-28 04:30:00|1730.7|1730.4|1730.7|1730.4|1730.9|1730.6|1730.3|1730|11
1672202100000|2022-12-28 04:35:00|1730.8|1730.5|1730|1729.7|1730.8|1730.5|1729.9|1729.6|21
1672202400000|2022-12-28 04:40:00|1730.1|1729.8|1730.4|1730.1|1730.5|1730.2|1729.9|1729.6|7
1672202700000|2022-12-28 04:45:00|1730.5|1730.2|1730.6|1730.3|1731|1730.7|1730.5|1730.2|10
1672203000000|2022-12-28 04:50:00|1730.5|1730.2|1730.6|1730.3|1730.8|1730.5|1730.5|1730.2|10
1672203300000|2022-12-28 04:55:00|1730.7|1730.4|1730.9|1730.6|1730.9|1730.6|1730.6|1730.3|11
1672203600000|2022-12-28 05:00:00|1731|1730.7|1730.7|1730.4|1731.7|1731.4|1730.5|1730.2|24
1672203900000|2022-12-28 05:05:00|1730.8|1730.5|1731|1730.7|1731.1|1730.8|1730.7|1730.4|7
1672204200000|2022-12-28 05:10:00|1731.1|1730.8|1730.8|1730.5|1731.1|1730.8|1730.7|1730.4|2
1672204500000|2022-12-28 05:15:00|1730.9|1730.6|1729.9|1729.6|1730.9|1730.6|1729.8|1729.5|11
1672204800000|2022-12-28 05:20:00|1730|1729.7|1730.3|1730|1730.4|1730.1|1729.5|1729.2|21
1672205100000|2022-12-28 05:25:00|1730.4|1730.1|1730.5|1730.2|1730.7|1730.4|1730.3|1730|7
1672205400000|2022-12-28 05:30:00|1730.6|1730.3|1730.2|1729.9|1730.6|1730.3|1730|1729.7|19
1672205700000|2022-12-28 05:35:00|1730.3|1730|1729.9|1729.6|1730.4|1730.1|1729.8|1729.5|14
1672206000000|2022-12-28 05:40:00|1729.8|1729.5|1729.8|1729.5|1730.1|1729.8|1729.7|1729.4|11
1672206300000|2022-12-28 05:45:00|1729.9|1729.6|1729.4|1729.1|1729.9|1729.6|1729.2|1728.9|38
1672206600000|2022-12-28 05:50:00|1729.5|1729.2|1729.6|1729.3|1729.8|1729.5|1729.3|1729|9
1672206900000|2022-12-28 05:55:00|1729.5|1729.2|1729.6|1729.3|1729.7|1729.4|1729.1|1728.8|9
1672207200000|2022-12-28 06:00:00|1729.7|1729.4|1729.5|1729.2|1730|1729.7|1729.2|1728.9|17
1672207500000|2022-12-28 06:05:00|1729.6|1729.3|1729.2|1728.9|1729.7|1729.4|1729.1|1728.8|11
1672207800000|2022-12-28 06:10:00|1729.3|1729|1729.7|1729.4|1729.9|1729.6|1729.3|1729|7
1672208100000|2022-12-28 06:15:00|1729.6|1729.3|1729.5|1729.2|1729.9|1729.6|1729.5|1729.2|7
1672208400000|2022-12-28 06:20:00|1729.6|1729.3|1730.3|1730|1730.3|1730|1729.6|1729.3|26
1672208700000|2022-12-28 06:25:00|1730.4|1730.1|1730.5|1730.2|1730.8|1730.5|1730.3|1730|22
1672209000000|2022-12-28 06:30:00|1730.6|1730.3|1730.8|1730.5|1730.8|1730.5|1730.3|1730|26
1672209300000|2022-12-28 06:35:00|1730.9|1730.6|1730.9|1730.6|1731|1730.7|1730.7|1730.4|14
1672209600000|2022-12-28 06:40:00|1730.8|1730.5|1730.6|1730.3|1730.9|1730.6|1730.4|1730.1|6
1672209900000|2022-12-28 06:45:00|1730.7|1730.4|1731.1|1730.8|1731.2|1730.9|1730.6|1730.3|14
1672210200000|2022-12-28 06:50:00|1731.2|1730.9|1731.1|1730.8|1731.2|1730.9|1730.9|1730.6|12
1672210500000|2022-12-28 06:55:00|1731.2|1730.9|1733.1|1732.8|1733.1|1732.8|1731.2|1730.9|92
1672210800000|2022-12-28 07:00:00|1733.3|1733|1733|1732.7|1733.6|1733.3|1732.9|1732.6|61
1672211100000|2022-12-28 07:05:00|1732.9|1732.6|1734.1|1733.8|1734.1|1733.8|1732.6|1732.3|42
1672211400000|2022-12-28 07:10:00|1734|1733.7|1734.4|1734.1|1734.6|1734.3|1733.8|1733.5|69
1672211700000|2022-12-28 07:15:00|1734.5|1734.2|1734.2|1733.9|1735|1734.7|1734|1733.7|20
1672212000000|2022-12-28 07:20:00|1734.3|1734|1733.9|1733.6|1734.4|1734.1|1733.5|1733.2|61
1672212300000|2022-12-28 07:25:00|1733.8|1733.5|1734.2|1733.9|1734.2|1733.9|1733.7|1733.4|46
1672212600000|2022-12-28 07:30:00|1734.3|1734|1734.5|1734.2|1735.3|1735|1734.1|1733.8|70
1672212900000|2022-12-28 07:35:00|1734.4|1734.1|1733.8|1733.5|1734.6|1734.3|1733.7|1733.4|36
1672213200000|2022-12-28 07:40:00|1734|1733.7|1733.5|1733.2|1734|1733.7|1733.5|1733.2|28
1672213500000|2022-12-28 07:45:00|1733.6|1733.3|1733.8|1733.5|1734.3|1734|1733.5|1733.2|45
1672213800000|2022-12-28 07:50:00|1733.9|1733.6|1734.1|1733.8|1734.3|1734|1733.6|1733.3|30
1672214100000|2022-12-28 07:55:00|1734|1733.7|1735|1734.7|1735.1|1734.8|1733.8|1733.5|32
1672214400000|2022-12-28 08:00:00|1735.1|1734.8|1735.3|1735|1735.9|1735.6|1734.4|1734.1|232
1672214700000|2022-12-28 08:05:00|1735.2|1734.9|1734.4|1734.1|1735.4|1735.1|1734|1733.7|129
1672215000000|2022-12-28 08:10:00|1734.5|1734.2|1734.1|1733.8|1735.4|1735.1|1734|1733.7|112
1672215300000|2022-12-28 08:15:00|1734.2|1733.9|1736.1|1735.8|1736.1|1735.8|1734.2|1733.9|93
1672215600000|2022-12-28 08:20:00|1736|1735.7|1735.3|1735|1736.6|1736.3|1735.3|1735|90
1672215900000|2022-12-28 08:25:00|1735.4|1735.1|1735.6|1735.3|1736.2|1735.9|1735|1734.7|106
1672216200000|2022-12-28 08:30:00|1735.7|1735.4|1735.3|1735|1736|1735.7|1734.6|1734.3|57
1672216500000|2022-12-28 08:35:00|1735.4|1735.1|1734.6|1734.3|1735.5|1735.2|1734.3|1734|76
1672216800000|2022-12-28 08:40:00|1734.5|1734.2|1733.4|1733.1|1734.8|1734.5|1733.3|1733|117
1672217100000|2022-12-28 08:45:00|1733.3|1733|1732.9|1732.6|1733.7|1733.4|1732.6|1732.3|91
1672217400000|2022-12-28 08:50:00|1733|1732.7|1732.5|1732.2|1733.2|1732.9|1732.4|1732.1|73
1672217700000|2022-12-28 08:55:00|1732.4|1732.1|1731.7|1731.4|1732.7|1732.4|1731.7|1731.4|84
1672218000000|2022-12-28 09:00:00|1731.8|1731.5|1731.4|1731.1|1732.3|1732|1731.1|1730.8|95
1672218300000|2022-12-28 09:05:00|1731.5|1731.2|1730.1|1729.8|1731.5|1731.2|1730.1|1729.8|78
1672218600000|2022-12-28 09:10:00|1730.2|1729.9|1728.4|1728.1|1730.3|1730|1728.3|1728|240
1672218900000|2022-12-28 09:15:00|1728.3|1728|1729.7|1729.4|1730.4|1730.1|1728.3|1728|100
1672219200000|2022-12-28 09:20:00|1729.6|1729.3|1729.7|1729.4|1730.6|1730.3|1729.4|1729.1|126
1672219500000|2022-12-28 09:25:00|1729.8|1729.5|1729.7|1729.4|1730.4|1730.1|1729.1|1728.8|233
1672219800000|2022-12-28 09:30:00|1729.6|1729.3|1730.6|1730.3|1731.1|1730.8|1729.5|1729.2|28
1672220100000|2022-12-28 09:35:00|1730.7|1730.4|1730.8|1730.5|1731.2|1730.9|1730.6|1730.3|39
1672220400000|2022-12-28 09:40:00|1730.9|1730.6|1730.9|1730.6|1731.1|1730.8|1730.4|1730.1|46
1672220700000|2022-12-28 09:45:00|1730.8|1730.5|1732.1|1731.8|1732.3|1732|1730.6|1730.3|79
1672221000000|2022-12-28 09:50:00|1732.2|1731.9|1732.2|1731.9|1732.7|1732.4|1731.7|1731.4|84
1672221300000|2022-12-28 09:55:00|1732.3|1732|1732.3|1732|1732.5|1732.2|1731.6|1731.3|43
1672221600000|2022-12-28 10:00:00|1732.4|1732.1|1732.5|1732.2|1732.7|1732.4|1731.8|1731.5|37
1672221900000|2022-12-28 10:05:00|1732.6|1732.3|1732.2|1731.9|1733|1732.7|1732.1|1731.8|41
1672222200000|2022-12-28 10:10:00|1732.3|1732|1733.3|1733|1733.4|1733.1|1731.8|1731.5|56
1672222500000|2022-12-28 10:15:00|1733.2|1732.9|1733.3|1733|1733.4|1733.1|1732.8|1732.5|36
1672222800000|2022-12-28 10:20:00|1733.4|1733.1|1733.4|1733.1|1733.9|1733.6|1733.3|1733|38
1672223100000|2022-12-28 10:25:00|1733.5|1733.2|1732.9|1732.6|1733.6|1733.3|1732.6|1732.3|27
1672223400000|2022-12-28 10:30:00|1733|1732.7|1732.8|1732.5|1733.4|1733.1|1732.6|1732.3|29
1672223700000|2022-12-28 10:35:00|1732.7|1732.4|1732.3|1732|1732.8|1732.5|1731.7|1731.4|53
1672224000000|2022-12-28 10:40:00|1732.2|1731.9|1732.4|1732.1|1732.8|1732.5|1732|1731.7|45
1672224300000|2022-12-28 10:45:00|1732.5|1732.2|1733|1732.7|1733.2|1732.9|1732.5|1732.2|36
1672224600000|2022-12-28 10:50:00|1732.9|1732.6|1733.5|1733.2|1733.8|1733.5|1732.8|1732.5|50
1672224900000|2022-12-28 10:55:00|1733.6|1733.3|1734.3|1734|1734.9|1734.6|1733.5|1733.2|164
1672225200000|2022-12-28 11:00:00|1734.2|1733.9|1735|1734.7|1735.1|1734.8|1734.2|1733.9|59
1672225500000|2022-12-28 11:05:00|1735.1|1734.8|1734.5|1734.2|1735.2|1734.9|1734.5|1734.2|93
1672225800000|2022-12-28 11:10:00|1734.6|1734.3|1734.7|1734.4|1735|1734.7|1734.4|1734.1|37
1672226100000|2022-12-28 11:15:00|1734.8|1734.5|1734.1|1733.8|1735|1734.7|1733.9|1733.6|37
1672226400000|2022-12-28 11:20:00|1734.3|1734|1734.2|1733.9|1734.5|1734.2|1733.5|1733.2|39
1672226700000|2022-12-28 11:25:00|1734.3|1734|1733.8|1733.5|1734.3|1734|1733.5|1733.2|13
1672227000000|2022-12-28 11:30:00|1733.9|1733.6|1734.1|1733.8|1734.3|1734|1733.8|1733.5|22
1672227300000|2022-12-28 11:35:00|1734.2|1733.9|1734.4|1734.1|1734.7|1734.4|1733.9|1733.6|49
1672227600000|2022-12-28 11:40:00|1734.5|1734.2|1734.7|1734.4|1734.8|1734.5|1734|1733.7|162
1672227900000|2022-12-28 11:45:00|1734.8|1734.5|1736.1|1735.8|1736.4|1736.1|1734.8|1734.5|283
1672228200000|2022-12-28 11:50:00|1736|1735.7|1736|1735.7|1736.6|1736.3|1735.4|1735.1|89
1672228500000|2022-12-28 11:55:00|1735.9|1735.6|1736.4|1736.1|1736.9|1736.6|1735.9|1735.6|83
1672228800000|2022-12-28 12:00:00|1736.3|1736|1736.1|1735.8|1736.5|1736.2|1735.6|1735.3|123
1672229100000|2022-12-28 12:05:00|1736.2|1735.9|1736.1|1735.8|1736.6|1736.3|1735.9|1735.6|56
1672229400000|2022-12-28 12:10:00|1736|1735.7|1736|1735.7|1736.1|1735.8|1735.6|1735.3|42
1672229700000|2022-12-28 12:15:00|1735.9|1735.6|1735.9|1735.6|1736.5|1736.2|1735.7|1735.4|62
1672230000000|2022-12-28 12:20:00|1736.1|1735.8|1736.4|1736.1|1736.7|1736.4|1735.9|1735.6|49
1672230300000|2022-12-28 12:25:00|1736.5|1736.2|1736.7|1736.4|1736.8|1736.5|1736.2|1735.9|113
1672230600000|2022-12-28 12:30:00|1736.8|1736.5|1737|1736.7|1737.5|1737.2|1736.7|1736.4|125
1672230900000|2022-12-28 12:35:00|1737.1|1736.8|1736.4|1736.1|1737.2|1736.9|1736.4|1736.1|81
1672231200000|2022-12-28 12:40:00|1736.3|1736|1736.4|1736.1|1736.7|1736.4|1736|1735.7|59
1672231500000|2022-12-28 12:45:00|1736.5|1736.2|1737.5|1737.2|1737.6|1737.3|1736.4|1736.1|92
1672231800000|2022-12-28 12:50:00|1737.4|1737.1|1737.6|1737.3|1737.7|1737.4|1737.2|1736.9|85
1672232100000|2022-12-28 12:55:00|1737.7|1737.4|1737.1|1736.8|1737.7|1737.4|1736.8|1736.5|110
1672232400000|2022-12-28 13:00:00|1737|1736.7|1737.7|1737.4|1737.7|1737.4|1737|1736.7|78
1672232700000|2022-12-28 13:05:00|1737.6|1737.3|1736.7|1736.4|1738.1|1737.8|1736.5|1736.2|150
1672233000000|2022-12-28 13:10:00|1736.4|1736.1|1736.1|1735.8|1737|1736.7|1736.1|1735.8|135
1672233300000|2022-12-28 13:15:00|1736|1735.7|1735.7|1735.4|1736.9|1736.6|1735.7|1735.4|111
1672233600000|2022-12-28 13:20:00|1735.8|1735.5|1735.4|1735.1|1736.2|1735.9|1735.2|1734.9|112
1672233900000|2022-12-28 13:25:00|1735.3|1735|1733.9|1733.6|1735.6|1735.3|1733.9|1733.6|150
1672234200000|2022-12-28 13:30:00|1734|1733.7|1733.1|1732.8|1734.1|1733.8|1733.1|1732.8|147
1672234500000|2022-12-28 13:35:00|1733.2|1732.9|1733.3|1733|1733.4|1733.1|1732.4|1732.1|154
1672234800000|2022-12-28 13:40:00|1733.2|1732.9|1731.8|1731.5|1733.2|1732.9|1731.6|1731.3|118
1672235100000|2022-12-28 13:45:00|1731.9|1731.6|1731.9|1731.6|1732.5|1732.2|1731.4|1731.1|122
1672235400000|2022-12-28 13:50:00|1731.7|1731.4|1731.3|1731|1731.8|1731.5|1730.6|1730.3|114
1672235700000|2022-12-28 13:55:00|1731.2|1730.9|1731.3|1731|1731.5|1731.2|1730.5|1730.2|121
1672236000000|2022-12-28 14:00:00|1731.2|1730.9|1732.2|1731.9|1732.3|1732|1731.1|1730.8|274
1672236300000|2022-12-28 14:05:00|1732.3|1732|1732.4|1732.1|1732.6|1732.3|1731.7|1731.4|142
1672236600000|2022-12-28 14:10:00|1732.5|1732.2|1732.2|1731.9|1732.6|1732.3|1731.5|1731.2|196
1672236900000|2022-12-28 14:15:00|1732.1|1731.8|1731.9|1731.6|1732.6|1732.3|1731.8|1731.5|168
1672237200000|2022-12-28 14:20:00|1731.8|1731.5|1731.9|1731.6|1732.4|1732.1|1731.6|1731.3|172
1672237500000|2022-12-28 14:25:00|1731.7|1731.4|1729.9|1729.6|1731.7|1731.4|1729.8|1729.5|528
1672237800000|2022-12-28 14:30:00|1729.7|1729.4|1735.3|1735|1736.1|1735.8|1724.9|1724.6|6607
1672238100000|2022-12-28 14:35:00|1735.4|1735.1|1736.1|1735.8|1739.2|1738.9|1734.4|1734.1|2978
1672238400000|2022-12-28 14:40:00|1736.2|1735.9|1734|1733.7|1737.7|1737.4|1733.7|1733.4|2000
1672238700000|2022-12-28 14:45:00|1734.1|1733.8|1736.2|1735.9|1736.7|1736.4|1734.1|1733.8|1349
1672239000000|2022-12-28 14:50:00|1736.3|1736|1729.7|1729.4|1736.5|1736.2|1728.1|1727.8|2001
1672239300000|2022-12-28 14:55:00|1729.8|1729.5|1729.4|1729.1|1731.8|1731.5|1728.5|1728.2|1328
1672239600000|2022-12-28 15:00:00|1729.1|1728.8|1730.7|1730.4|1733|1732.7|1728.7|1728.4|1716
1672239900000|2022-12-28 15:05:00|1730.4|1730.1|1728.1|1727.8|1731.3|1731|1727.5|1727.2|1174
1672240200000|2022-12-28 15:10:00|1728|1727.7|1726.4|1726.1|1729.1|1728.8|1725.4|1725.1|1506
1672240500000|2022-12-28 15:15:00|1726.3|1726|1726.7|1726.4|1728.1|1727.8|1724.6|1724.3|1313
1672240800000|2022-12-28 15:20:00|1726.8|1726.5|1725|1724.7|1727.3|1727|1725|1724.7|686
1672241100000|2022-12-28 15:25:00|1725.1|1724.8|1719.4|1719.1|1725.1|1724.8|1718|1717.7|2624
1672241400000|2022-12-28 15:30:00|1719.3|1719|1718.7|1718.4|1720.2|1719.9|1717.4|1717.1|1509
1672241700000|2022-12-28 15:35:00|1718.8|1718.5|1718.3|1718|1719.8|1719.5|1716.6|1716.3|1600
1672242000000|2022-12-28 15:40:00|1718.1|1717.8|1716.6|1716.3|1719.2|1718.9|1716.2|1715.9|1000
1672242300000|2022-12-28 15:45:00|1716.5|1716.2|1716.2|1715.9|1717.8|1717.5|1715.8|1715.5|1238
1672242600000|2022-12-28 15:50:00|1716.3|1716|1714.7|1714.4|1716.7|1716.4|1713.7|1713.4|1806
1672242900000|2022-12-28 15:55:00|1714.8|1714.5|1712.5|1712.2|1715.5|1715.2|1712.3|1712|1428
1672243200000|2022-12-28 16:00:00|1712.7|1712.4|1714.5|1714.2|1714.8|1714.5|1712.2|1711.9|2051
1672243500000|2022-12-28 16:05:00|1714.6|1714.3|1712.1|1711.8|1714.6|1714.3|1711.9|1711.6|1545
1672243800000|2022-12-28 16:10:00|1712.2|1711.9|1711.1|1710.8|1713.5|1713.2|1710|1709.7|1629
1672244100000|2022-12-28 16:15:00|1711.2|1710.9|1713.2|1712.9|1713.4|1713.1|1709.4|1709.1|1721
1672244400000|2022-12-28 16:20:00|1713.1|1712.8|1714.2|1713.9|1714.6|1714.3|1712.4|1712.1|1135
1672244700000|2022-12-28 16:25:00|1714.3|1714|1714.9|1714.6|1715.2|1714.9|1714|1713.7|697
1672245000000|2022-12-28 16:30:00|1714.7|1714.4|1713|1712.7|1715.2|1714.9|1712.6|1712.3|1057
1672245300000|2022-12-28 16:35:00|1713.1|1712.8|1712.4|1712.1|1713.7|1713.4|1711.5|1711.2|706
1672245600000|2022-12-28 16:40:00|1712.3|1712|1713|1712.7|1713.4|1713.1|1711.5|1711.2|771
1672245900000|2022-12-28 16:45:00|1712.9|1712.6|1709.8|1709.5|1713|1712.7|1709.8|1709.5|1360
1672246200000|2022-12-28 16:50:00|1709.7|1709.4|1710.3|1710|1711.3|1711|1709|1708.7|936
1672246500000|2022-12-28 16:55:00|1710.4|1710.1|1709.5|1709.2|1710.6|1710.3|1708.7|1708.4|951
1672246800000|2022-12-28 17:00:00|1709.4|1709.1|1706.3|1706|1710.3|1710|1705.9|1705.6|2514
1672247100000|2022-12-28 17:05:00|1706.2|1705.9|1707|1706.7|1707.1|1706.8|1705.3|1705|1080
1672247400000|2022-12-28 17:10:00|1706.9|1706.6|1705.1|1704.8|1707.5|1707.2|1705|1704.7|782
1672247700000|2022-12-28 17:15:00|1705|1704.7|1705.9|1705.6|1706.4|1706.1|1704.6|1704.3|1004
1672248000000|2022-12-28 17:20:00|1705.8|1705.5|1706.2|1705.9|1706.6|1706.3|1705.4|1705.1|1017
1672248300000|2022-12-28 17:25:00|1706.3|1706|1707.3|1707|1708.2|1707.9|1706.1|1705.8|998
1672248600000|2022-12-28 17:30:00|1707.2|1706.9|1710.3|1710|1710.5|1710.2|1706.8|1706.5|1073
1672248900000|2022-12-28 17:35:00|1710.2|1709.9|1711.1|1710.8|1711.5|1711.2|1710.1|1709.8|842
1672249200000|2022-12-28 17:40:00|1711.2|1710.9|1710.8|1710.5|1712.2|1711.9|1710.1|1709.8|795
1672249500000|2022-12-28 17:45:00|1710.7|1710.4|1713.7|1713.4|1713.9|1713.6|1710.7|1710.4|1166
1672249800000|2022-12-28 17:50:00|1713.9|1713.6|1715.7|1715.4|1715.7|1715.4|1713.3|1713|906
1672250100000|2022-12-28 17:55:00|1715.8|1715.5|1717.9|1717.6|1719|1718.7|1715.1|1714.8|1031
1672250400000|2022-12-28 18:00:00|1718|1717.7|1720.7|1720.4|1721.7|1721.4|1717.7|1717.4|1223
1672250700000|2022-12-28 18:05:00|1720.8|1720.5|1720.1|1719.8|1721.3|1721|1719.5|1719.2|896
1672251000000|2022-12-28 18:10:00|1720.2|1719.9|1719.2|1718.9|1721.8|1721.5|1719.2|1718.9|1161
1672251300000|2022-12-28 18:15:00|1719.3|1719|1717.9|1717.6|1720.1|1719.8|1717.6|1717.3|827
1672251600000|2022-12-28 18:20:00|1717.8|1717.5|1714.9|1714.6|1718.5|1718.2|1714.8|1714.5|599
1672251900000|2022-12-28 18:25:00|1715|1714.7|1714.7|1714.4|1715.6|1715.3|1714|1713.7|666
1672252200000|2022-12-28 18:30:00|1714.6|1714.3|1711.9|1711.6|1714.7|1714.4|1711.8|1711.5|988
1672252500000|2022-12-28 18:35:00|1711.8|1711.5|1710.3|1710|1712.9|1712.6|1710.1|1709.8|611
1672252800000|2022-12-28 18:40:00|1710.4|1710.1|1711.8|1711.5|1713.2|1712.9|1710.2|1709.9|685
1672253100000|2022-12-28 18:45:00|1711.7|1711.4|1711.7|1711.4|1712.5|1712.2|1710.4|1710.1|619
1672253400000|2022-12-28 18:50:00|1711.8|1711.5|1711.5|1711.2|1711.9|1711.6|1709.6|1709.3|616
1672253700000|2022-12-28 18:55:00|1711.3|1711|1710.5|1710.2|1711.7|1711.4|1710.3|1710|429
1672254000000|2022-12-28 19:00:00|1710.6|1710.3|1710.8|1710.5|1711.2|1710.9|1709.4|1709.1|650
1672254300000|2022-12-28 19:05:00|1710.7|1710.4|1709.1|1708.8|1711.4|1711.1|1708.6|1708.3|776
1672254600000|2022-12-28 19:10:00|1709.3|1709|1709.7|1709.4|1710.1|1709.8|1708.1|1707.8|740
1672254900000|2022-12-28 19:15:00|1709.6|1709.3|1710.2|1709.9|1710.3|1710|1707.4|1707.1|1015
1672255200000|2022-12-28 19:20:00|1710.3|1710|1708.5|1708.2|1710.8|1710.5|1707.7|1707.4|690
1672255500000|2022-12-28 19:25:00|1708.4|1708.1|1708.2|1707.9|1709.1|1708.8|1707.4|1707.1|831
1672255800000|2022-12-28 19:30:00|1708.1|1707.8|1707.8|1707.5|1710.5|1710.2|1707.6|1707.3|774
1672256100000|2022-12-28 19:35:00|1707.7|1707.4|1708.4|1708.1|1708.7|1708.4|1707|1706.7|691
1672256400000|2022-12-28 19:40:00|1708.5|1708.2|1711.9|1711.6|1712.2|1711.9|1708.4|1708.1|899
1672256700000|2022-12-28 19:45:00|1711.8|1711.5|1711.2|1710.9|1712.9|1712.6|1710.8|1710.5|673
1672257000000|2022-12-28 19:50:00|1711.1|1710.8|1709.8|1709.5|1711.5|1711.2|1709.3|1709|531
1672257300000|2022-12-28 19:55:00|1709.7|1709.4|1709|1708.7|1709.9|1709.6|1708.2|1707.9|662
1672257600000|2022-12-28 20:00:00|1708.9|1708.6|1704.8|1704.5|1709|1708.7|1704.8|1704.5|1457
1672257900000|2022-12-28 20:05:00|1704.9|1704.6|1702.7|1702.4|1705.6|1705.3|1702.5|1702.2|1802
1672258200000|2022-12-28 20:10:00|1702.6|1702.3|1701.2|1700.9|1703.4|1703.1|1700.8|1700.5|1721
1672258500000|2022-12-28 20:15:00|1701.1|1700.8|1702.2|1701.9|1703.6|1703.3|1700.8|1700.5|2276
1672258800000|2022-12-28 20:20:00|1702.3|1702|1702.4|1702.1|1703|1702.7|1701.7|1701.4|1509
1672259100000|2022-12-28 20:25:00|1702.5|1702.2|1703.3|1703|1704.2|1703.9|1702.3|1702|1312
1672259400000|2022-12-28 20:30:00|1703.2|1702.9|1705.1|1704.8|1706.1|1705.8|1703.1|1702.8|1415
1672259700000|2022-12-28 20:35:00|1705.2|1704.9|1704.4|1704.1|1706.4|1706.1|1703.5|1703.2|1211
1672260000000|2022-12-28 20:40:00|1704.6|1704.3|1702.8|1702.5|1704.9|1704.6|1702.5|1702.2|1449
1672260300000|2022-12-28 20:45:00|1702.6|1702.3|1704.1|1703.8|1704.7|1704.4|1702.1|1701.8|1943
1672260600000|2022-12-28 20:50:00|1704.2|1703.9|1703.6|1703.3|1704.4|1704.1|1702.7|1702.4|3375
1672260900000|2022-12-28 20:55:00|1703.5|1703.2|1702.7|1702.4|1704.3|1704|1702.1|1701.8|10415
1672261200000|2022-12-28 21:00:00|1701.8|1701.5|1701.4|1701.1|1702.6|1702.3|1700.4|1700.1|3413
1672261500000|2022-12-28 21:05:00|1701.5|1701.2|1703.7|1703.4|1703.7|1703.4|1701.5|1701.2|816
1672261800000|2022-12-28 21:10:00|1703.6|1703.3|1703.1|1702.8|1703.7|1703.4|1702.7|1702.4|884
1672262100000|2022-12-28 21:15:00|1702.9|1702.6|1702.6|1702.3|1703.4|1703.1|1702.2|1701.9|278
1672262400000|2022-12-28 21:20:00|1702.5|1702.2|1702.2|1701.9|1702.7|1702.4|1701.9|1701.6|223
1672262700000|2022-12-28 21:25:00|1702.1|1701.8|1702|1701.7|1702.2|1701.9|1701.3|1701|264
1672263000000|2022-12-28 21:30:00|1702.1|1701.8|1701.7|1701.4|1702.2|1701.9|1701.6|1701.3|111
1672263300000|2022-12-28 21:35:00|1701.8|1701.5|1702.4|1702.1|1702.4|1702.1|1701.5|1701.2|153
1672263600000|2022-12-28 21:40:00|1702.3|1702|1702.4|1702.1|1702.6|1702.3|1701.9|1701.6|390
1672263900000|2022-12-28 21:45:00|1702.3|1702|1702.6|1702.3|1702.6|1702.3|1702.1|1701.8|62
1672264200000|2022-12-28 21:50:00|1702.5|1702.2|1702.9|1702.6|1702.9|1702.6|1702.4|1702.1|57
1672264500000|2022-12-28 21:55:00|1703|1702.7|1703.9|1703.1|1703.9|1703.5|1702.8|1702.5|215
1672264800000|2022-12-28 22:00:00|1703.8|1703|1703.3|1702.5|1703.8|1703|1703.3|1702.5|0
1672265100000|2022-12-28 22:05:00|1703.2|1702.4|1703.2|1702.4|1703.3|1702.5|1703.2|1702.4|0
1672265400000|2022-12-28 22:10:00|1703.3|1702.5|1703.4|1702.6|1703.4|1702.6|1703.2|1702.4|0
1672265700000|2022-12-28 22:15:00|1703.3|1702.5|1703.3|1702.5|1703.3|1702.5|1703.2|1702.4|0
1672266000000|2022-12-28 22:20:00|1703.2|1702.4|1703.5|1702.7|1703.5|1702.7|1703.2|1702.4|0
1672266300000|2022-12-28 22:25:00|1703.6|1702.8|1703.5|1702.7|1703.6|1702.8|1703.5|1702.7|0
1672266600000|2022-12-28 22:30:00|1703.6|1702.8|1703.6|1702.8|1703.6|1702.8|1703.6|1702.8|0
1672267200000|2022-12-28 22:40:00|1703.7|1702.9|1703.8|1703|1703.8|1703|1703.7|1702.9|0
1672267500000|2022-12-28 22:45:00|1703.9|1703.1|1703.9|1703.1|1704.1|1703.3|1703.9|1703.1|0
1672267800000|2022-12-28 22:50:00|1704|1703.2|1703.9|1703.1|1704.1|1703.3|1703.7|1702.9|0
1672268100000|2022-12-28 22:55:00|1703.8|1703|1703.7|1702.9|1703.9|1703.1|1703.7|1702.9|0
1672268400000|2022-12-28 23:00:00|1703.3|1703|1704.1|1703.8|1705.5|1705.2|1703.3|1703|250
1672268700000|2022-12-28 23:05:00|1704.2|1703.9|1704|1703.7|1704.2|1703.9|1703.4|1703.1|79
1672269000000|2022-12-28 23:10:00|1704.2|1703.9|1703.8|1703.5|1704.2|1703.9|1703.4|1703.1|52
1672269300000|2022-12-28 23:15:00|1703.7|1703.4|1702.7|1702.4|1703.9|1703.6|1702.4|1702.1|67
1672269600000|2022-12-28 23:20:00|1702.6|1702.3|1702.6|1702.3|1702.7|1702.4|1702.3|1702|42
1672269900000|2022-12-28 23:25:00|1702.5|1702.2|1703|1702.7|1703.2|1702.9|1702.1|1701.8|72
1672270200000|2022-12-28 23:30:00|1702.9|1702.6|1704|1703.7|1704.1|1703.8|1702.8|1702.5|41
1672270500000|2022-12-28 23:35:00|1703.9|1703.6|1703.8|1703.5|1704.3|1704|1703.7|1703.4|80
1672270800000|2022-12-28 23:40:00|1703.9|1703.6|1703.9|1703.6|1704.2|1703.9|1703.7|1703.4|37
1672271100000|2022-12-28 23:45:00|1703.8|1703.5|1703.2|1702.9|1703.9|1703.6|1703.1|1702.8|30
1672271400000|2022-12-28 23:50:00|1703.1|1702.8|1703.5|1703.2|1703.9|1703.6|1702.6|1702.3|33
1672271700000|2022-12-28 23:55:00|1703.6|1703.3|1703.5|1703.2|1703.8|1703.5|1703.2|1702.9|20
1672272000000|2022-12-29 00:00:00|1703.6|1703.3|1704.4|1704.1|1704.4|1704.1|1703.4|1703.1|67
1672272300000|2022-12-29 00:05:00|1704.3|1704|1703.9|1703.6|1704.4|1704.1|1703.9|1703.6|28
1672272600000|2022-12-29 00:10:00|1703.8|1703.5|1702.2|1701.9|1703.9|1703.6|1702.2|1701.9|60
1672272900000|2022-12-29 00:15:00|1702.3|1702|1701.3|1701|1702.4|1702.1|1700.6|1700.3|226
1672273200000|2022-12-29 00:20:00|1701.4|1701.1|1702|1701.7|1702.3|1702|1701.2|1700.9|36
1672273500000|2022-12-29 00:25:00|1702.1|1701.8|1701.1|1700.8|1702.2|1701.9|1700.8|1700.5|38
1672273800000|2022-12-29 00:30:00|1701.2|1700.9|1701|1700.7|1701.5|1701.2|1700.8|1700.5|85
1672274100000|2022-12-29 00:35:00|1700.9|1700.6|1702.4|1702.1|1702.5|1702.2|1700.8|1700.5|59
1672274400000|2022-12-29 00:40:00|1702.3|1702|1702.1|1701.8|1702.4|1702.1|1701.6|1701.3|18
1672274700000|2022-12-29 00:45:00|1702.2|1701.9|1702.6|1702.3|1702.9|1702.6|1701.9|1701.6|61
1672275000000|2022-12-29 00:50:00|1702.4|1702.1|1702.4|1702.1|1702.7|1702.4|1702.2|1701.9|42
1672275300000|2022-12-29 00:55:00|1702.3|1702|1703|1702.7|1703.1|1702.8|1702|1701.7|41
1672275600000|2022-12-29 01:00:00|1703.1|1702.8|1703|1702.7|1703.6|1703.3|1703|1702.7|29
1672275900000|2022-12-29 01:05:00|1703.1|1702.8|1702.8|1702.5|1703.1|1702.8|1702.3|1702|23
1672276200000|2022-12-29 01:10:00|1702.7|1702.4|1703.3|1703|1703.7|1703.4|1702.6|1702.3|70
1672276500000|2022-12-29 01:15:00|1703.4|1703.1|1703|1702.7|1703.8|1703.5|1703|1702.7|17
1672276800000|2022-12-29 01:20:00|1703.1|1702.8|1702.2|1701.9|1703.1|1702.8|1702.2|1701.9|36
1672277100000|2022-12-29 01:25:00|1702.3|1702|1703|1702.7|1703|1702.7|1701.9|1701.6|26
1672277400000|2022-12-29 01:30:00|1702.9|1702.6|1702.9|1702.6|1703.4|1703.1|1702.7|1702.4|41
1672277700000|2022-12-29 01:35:00|1702.8|1702.5|1701.5|1701.2|1703.3|1703|1701.1|1700.8|32
1672278000000|2022-12-29 01:40:00|1701.6|1701.3|1701.9|1701.6|1702.2|1701.9|1701.6|1701.3|13
1672278300000|2022-12-29 01:45:00|1702|1701.7|1702|1701.7|1702.3|1702|1701.5|1701.2|24
1672278600000|2022-12-29 01:50:00|1701.9|1701.6|1701.2|1700.9|1702|1701.7|1701.2|1700.9|10
1672278900000|2022-12-29 01:55:00|1701.1|1700.8|1701.8|1701.5|1702.2|1701.9|1701|1700.7|19
1672279200000|2022-12-29 02:00:00|1701.9|1701.6|1701.5|1701.2|1702|1701.7|1701.4|1701.1|111
1672279500000|2022-12-29 02:05:00|1701.6|1701.3|1701.5|1701.2|1702.1|1701.8|1701.4|1701.1|79
1672279800000|2022-12-29 02:10:00|1701.4|1701.1|1702|1701.7|1702.1|1701.8|1701.3|1701|22
1672280100000|2022-12-29 02:15:00|1701.9|1701.6|1702.3|1702|1702.6|1702.3|1701.9|1701.6|43
1672280400000|2022-12-29 02:20:00|1702.2|1701.9|1702|1701.7|1702.7|1702.4|1702|1701.7|17
1672280700000|2022-12-29 02:25:00|1701.9|1701.6|1702.5|1702.2|1702.9|1702.6|1701.9|1701.6|55
1672281000000|2022-12-29 02:30:00|1702.6|1702.3|1702.7|1702.4|1702.8|1702.5|1702.4|1702.1|11
1672281300000|2022-12-29 02:35:00|1702.8|1702.5|1701.8|1701.5|1702.9|1702.6|1701.4|1701.1|46
1672281600000|2022-12-29 02:40:00|1701.9|1701.6|1702.9|1702.6|1703.1|1702.8|1701.9|1701.6|14
1672281900000|2022-12-29 02:45:00|1703|1702.7|1703|1702.7|1703.2|1702.9|1702.9|1702.6|32
1672282200000|2022-12-29 02:50:00|1702.9|1702.6|1703.1|1702.8|1703.3|1703|1702.9|1702.6|31
1672282500000|2022-12-29 02:55:00|1703|1702.7|1702.5|1702.2|1703|1702.7|1702.4|1702.1|20
1672282800000|2022-12-29 03:00:00|1702.6|1702.3|1702.1|1701.8|1702.7|1702.4|1701.8|1701.5|19
1672283100000|2022-12-29 03:05:00|1702.2|1701.9|1702.6|1702.3|1702.8|1702.5|1702.2|1701.9|13
1672283400000|2022-12-29 03:10:00|1702.5|1702.2|1702.2|1701.9|1702.8|1702.5|1702.2|1701.9|14
1672283700000|2022-12-29 03:15:00|1702.1|1701.8|1702.1|1701.8|1702.5|1702.2|1702|1701.7|12
1672284000000|2022-12-29 03:20:00|1702.2|1701.9|1702.4|1702.1|1702.8|1702.5|1702.2|1701.9|13
1672284300000|2022-12-29 03:25:00|1702.5|1702.2|1702.5|1702.2|1702.7|1702.4|1702.3|1702|15
1672284600000|2022-12-29 03:30:00|1702.6|1702.3|1702|1701.7|1702.8|1702.5|1701.9|1701.6|21
1672284900000|2022-12-29 03:35:00|1702.1|1701.8|1701.8|1701.5|1702.1|1701.8|1701.4|1701.1|18
1672285200000|2022-12-29 03:40:00|1701.9|1701.6|1701.5|1701.2|1701.9|1701.6|1701.3|1701|21
1672285500000|2022-12-29 03:45:00|1701.4|1701.1|1701.7|1701.4|1701.7|1701.4|1701.1|1700.8|25
1672285800000|2022-12-29 03:50:00|1701.8|1701.5|1702.4|1702.1|1702.6|1702.3|1701.7|1701.4|32
1672286100000|2022-12-29 03:55:00|1702.3|1702|1702.7|1702.4|1702.8|1702.5|1702.3|1702|12
1672286400000|2022-12-29 04:00:00|1702.6|1702.3|1702.7|1702.4|1702.8|1702.5|1702.5|1702.2|21
1672286700000|2022-12-29 04:05:00|1702.8|1702.5|1702.2|1701.9|1702.9|1702.6|1702.2|1701.9|15
1672287000000|2022-12-29 04:10:00|1702.3|1702|1702.4|1702.1|1702.9|1702.6|1702.3|1702|5
1672287300000|2022-12-29 04:15:00|1702.5|1702.2|1702.4|1702.1|1702.7|1702.4|1702.3|1702|1
1672287600000|2022-12-29 04:20:00|1702.3|1702|1702.5|1702.2|1702.7|1702.4|1702.3|1702|0
1672287900000|2022-12-29 04:25:00|1702.6|1702.3|1702.6|1702.3|1702.8|1702.5|1702.5|1702.2|5
1672288200000|2022-12-29 04:30:00|1702.5|1702.2|1703.1|1702.8|1703.1|1702.8|1702.3|1702|14
1672288500000|2022-12-29 04:35:00|1703.2|1702.9|1702.7|1702.4|1703.2|1702.9|1702.7|1702.4|11
1672288800000|2022-12-29 04:40:00|1702.8|1702.5|1702.7|1702.4|1702.8|1702.5|1702.6|1702.3|4
1672289100000|2022-12-29 04:45:00|1702.8|1702.5|1703.6|1703.3|1703.6|1703.3|1702.8|1702.5|33
1672289400000|2022-12-29 04:50:00|1703.7|1703.4|1704.1|1703.8|1704.1|1703.8|1703.7|1703.4|48
1672289700000|2022-12-29 04:55:00|1704.3|1704|1704.1|1703.8|1704.3|1704|1703.7|1703.4|36
1672290000000|2022-12-29 05:00:00|1704|1703.7|1703.8|1703.5|1704.1|1703.8|1703.7|1703.4|19
1672290300000|2022-12-29 05:05:00|1703.9|1703.6|1704.1|1703.8|1704.4|1704.1|1703.9|1703.6|21
1672290600000|2022-12-29 05:10:00|1704|1703.7|1703.6|1703.3|1704.2|1703.9|1703.4|1703.1|16
1672290900000|2022-12-29 05:15:00|1703.5|1703.2|1703|1702.7|1703.7|1703.4|1702.7|1702.4|23
1672291200000|2022-12-29 05:20:00|1702.9|1702.6|1702.6|1702.3|1703.5|1703.2|1702.6|1702.3|18
1672291500000|2022-12-29 05:25:00|1702.5|1702.2|1702.3|1702|1702.8|1702.5|1702.1|1701.8|26
1672291800000|2022-12-29 05:30:00|1702.4|1702.1|1702.8|1702.5|1702.9|1702.6|1702.4|1702.1|16
1672292100000|2022-12-29 05:35:00|1702.7|1702.4|1702.6|1702.3|1702.8|1702.5|1702.5|1702.2|9
1672292400000|2022-12-29 05:40:00|1702.7|1702.4|1702.5|1702.2|1702.8|1702.5|1702.3|1702|12
1672292700000|2022-12-29 05:45:00|1702.4|1702.1|1702.4|1702.1|1702.9|1702.6|1702.2|1701.9|20
1672293000000|2022-12-29 05:50:00|1702.5|1702.2|1702.5|1702.2|1702.8|1702.5|1702.4|1702.1|6
1672293300000|2022-12-29 05:55:00|1702.6|1702.3|1702.2|1701.9|1702.6|1702.3|1701.7|1701.4|18
1672293600000|2022-12-29 06:00:00|1702.3|1702|1701.8|1701.5|1702.6|1702.3|1701.7|1701.4|62
1672293900000|2022-12-29 06:05:00|1701.7|1701.4|1702.1|1701.8|1702.5|1702.2|1701.7|1701.4|42
1672294200000|2022-12-29 06:10:00|1702|1701.7|1702.6|1702.3|1702.6|1702.3|1701.8|1701.5|42
1672294500000|2022-12-29 06:15:00|1702.5|1702.2|1703|1702.7|1703.1|1702.8|1702.2|1701.9|27
1672294800000|2022-12-29 06:20:00|1702.9|1702.6|1702.1|1701.8|1702.9|1702.6|1701.9|1701.6|10
1672295100000|2022-12-29 06:25:00|1702|1701.7|1701.8|1701.5|1702.3|1702|1701.7|1701.4|34
1672295400000|2022-12-29 06:30:00|1701.9|1701.6|1702|1701.7|1702.1|1701.8|1701.7|1701.4|51
1672295700000|2022-12-29 06:35:00|1701.9|1701.6|1701.7|1701.4|1702.1|1701.8|1701.6|1701.3|13
1672296000000|2022-12-29 06:40:00|1701.8|1701.5|1701.3|1701|1701.9|1701.6|1701.1|1700.8|9
1672296300000|2022-12-29 06:45:00|1701.2|1700.9|1702|1701.7|1702.2|1701.9|1701.1|1700.8|16
1672296600000|2022-12-29 06:50:00|1702.1|1701.8|1702.1|1701.8|1702.4|1702.1|1701.9|1701.6|18
1672296900000|2022-12-29 06:55:00|1702.2|1701.9|1702.6|1702.3|1702.7|1702.4|1702|1701.7|36
1672297200000|2022-12-29 07:00:00|1702.7|1702.4|1702.4|1702.1|1703.2|1702.9|1702.3|1702|105
1672297500000|2022-12-29 07:05:00|1702.3|1702|1703|1702.7|1703.3|1703|1702.3|1702|33
1672297800000|2022-12-29 07:10:00|1702.9|1702.6|1702.4|1702.1|1703.1|1702.8|1702.4|1702.1|48
1672298100000|2022-12-29 07:15:00|1702.5|1702.2|1702.6|1702.3|1703|1702.7|1702.4|1702.1|28
1672298400000|2022-12-29 07:20:00|1702.7|1702.4|1702.9|1702.6|1703.2|1702.9|1702.6|1702.3|32
1672298700000|2022-12-29 07:25:00|1702.8|1702.5|1702.6|1702.3|1703|1702.7|1702.4|1702.1|28
1672299000000|2022-12-29 07:30:00|1702.5|1702.2|1702.5|1702.2|1702.6|1702.3|1702.2|1701.9|16
1672299300000|2022-12-29 07:35:00|1702.6|1702.3|1703|1702.7|1703.5|1703.2|1702.6|1702.3|42
1672299600000|2022-12-29 07:40:00|1702.9|1702.6|1703.5|1703.2|1703.5|1703.2|1702.8|1702.5|35
1672299900000|2022-12-29 07:45:00|1703.4|1703.1|1704|1703.7|1704.1|1703.8|1703.4|1703.1|39
1672300200000|2022-12-29 07:50:00|1703.9|1703.6|1703.9|1703.6|1704.3|1704|1703.5|1703.2|30
1672300500000|2022-12-29 07:55:00|1703.8|1703.5|1703.9|1703.6|1704.4|1704.1|1703.6|1703.3|27
1672300800000|2022-12-29 08:00:00|1703.8|1703.5|1703.3|1703|1704.3|1704|1702.7|1702.4|340
1672301100000|2022-12-29 08:05:00|1703|1702.7|1703.5|1703.2|1704.4|1704.1|1702.6|1702.3|163
1672301400000|2022-12-29 08:10:00|1703.4|1703.1|1703|1702.7|1703.9|1703.6|1702.7|1702.4|103
1672301700000|2022-12-29 08:15:00|1702.9|1702.6|1702.3|1702|1703.1|1702.8|1701.9|1701.6|118
1672302000000|2022-12-29 08:20:00|1702.4|1702.1|1702|1701.7|1702.8|1702.5|1701.7|1701.4|132
1672302300000|2022-12-29 08:25:00|1701.9|1701.6|1703.5|1703.2|1703.7|1703.4|1701.8|1701.5|98
1672302600000|2022-12-29 08:30:00|1703.6|1703.3|1702.8|1702.5|1703.7|1703.4|1702|1701.7|62
1672302900000|2022-12-29 08:35:00|1702.7|1702.4|1703.2|1702.9|1703.2|1702.9|1702.5|1702.2|41
1672303200000|2022-12-29 08:40:00|1703.1|1702.8|1703.5|1703.2|1704.2|1703.9|1703|1702.7|75
1672303500000|2022-12-29 08:45:00|1703.4|1703.1|1704.3|1704|1704.4|1704.1|1703.4|1703.1|55
1672303800000|2022-12-29 08:50:00|1704.2|1703.9|1705.3|1705|1705.4|1705.1|1704.1|1703.8|87
1672304100000|2022-12-29 08:55:00|1705.4|1705.1|1705.2|1704.9|1706.1|1705.8|1705|1704.7|108
1672304400000|2022-12-29 09:00:00|1705.3|1705|1706.3|1706|1706.5|1706.2|1704.9|1704.6|197
1672304700000|2022-12-29 09:05:00|1706.2|1705.9|1706.7|1706.4|1706.9|1706.6|1706.1|1705.8|154
1672305000000|2022-12-29 09:10:00|1706.6|1706.3|1706.7|1706.4|1707.1|1706.8|1706.4|1706.1|93
1672305300000|2022-12-29 09:15:00|1706.8|1706.5|1707.3|1707|1708.1|1707.8|1706.7|1706.4|214
1672305600000|2022-12-29 09:20:00|1707.2|1706.9|1707.9|1707.6|1708.2|1707.9|1707.2|1706.9|160
1672305900000|2022-12-29 09:25:00|1708|1707.7|1707.6|1707.3|1708.8|1708.5|1707.5|1707.2|187
1672306200000|2022-12-29 09:30:00|1707.7|1707.4|1708.7|1708.4|1708.9|1708.6|1707.2|1706.9|221
1672306500000|2022-12-29 09:35:00|1708.6|1708.3|1709.3|1709|1709.4|1709.1|1708.3|1708|235
1672306800000|2022-12-29 09:40:00|1709.2|1708.9|1708.9|1708.6|1709.5|1709.2|1708.7|1708.4|107
1672307100000|2022-12-29 09:45:00|1709|1708.7|1709.4|1709.1|1709.6|1709.3|1709|1708.7|140
1672307400000|2022-12-29 09:50:00|1709.3|1709|1709.7|1709.4|1710|1709.7|1708.9|1708.6|179
1672307700000|2022-12-29 09:55:00|1709.8|1709.5|1709.2|1708.9|1709.8|1709.5|1709|1708.7|80
1672308000000|2022-12-29 10:00:00|1709.1|1708.8|1708.3|1708|1709.5|1709.2|1708|1707.7|103
1672308300000|2022-12-29 10:05:00|1708.6|1708.3|1708.3|1708|1708.6|1708.3|1707.9|1707.6|64
1672308600000|2022-12-29 10:10:00|1708.2|1707.9|1708|1707.7|1708.2|1707.9|1707.5|1707.2|78
1672308900000|2022-12-29 10:15:00|1707.9|1707.6|1707.6|1707.3|1708.3|1708|1707.6|1707.3|81
1672309200000|2022-12-29 10:20:00|1707.5|1707.2|1707.5|1707.2|1708|1707.7|1707.4|1707.1|72
1672309500000|2022-12-29 10:25:00|1707.4|1707.1|1708|1707.7|1708|1707.7|1707.4|1707.1|42
1672309800000|2022-12-29 10:30:00|1708.1|1707.8|1707.8|1707.5|1708.1|1707.8|1707.1|1706.8|87
1672310100000|2022-12-29 10:35:00|1707.7|1707.4|1707.7|1707.4|1708|1707.7|1707.4|1707.1|39
1672310400000|2022-12-29 10:40:00|1707.8|1707.5|1708.3|1708|1708.5|1708.2|1707.7|1707.4|97
1672310700000|2022-12-29 10:45:00|1708.2|1707.9|1708.7|1708.4|1709.2|1708.9|1707.9|1707.6|81
1672311000000|2022-12-29 10:50:00|1708.6|1708.3|1708.2|1707.9|1708.6|1708.3|1708|1707.7|34
1672311300000|2022-12-29 10:55:00|1708.3|1708|1709.1|1708.8|1709.2|1708.9|1707.8|1707.5|80
1672311600000|2022-12-29 11:00:00|1709.2|1708.9|1710.3|1710|1710.3|1710|1709.1|1708.8|162
1672311900000|2022-12-29 11:05:00|1710.2|1709.9|1710.9|1710.6|1711|1710.7|1710.2|1709.9|108
1672312200000|2022-12-29 11:10:00|1710.8|1710.5|1710.2|1709.9|1711.1|1710.8|1710|1709.7|120
1672312500000|2022-12-29 11:15:00|1710.3|1710|1710.2|1709.9|1710.4|1710.1|1709.6|1709.3|120
1672312800000|2022-12-29 11:20:00|1710.1|1709.8|1709.8|1709.5|1710.4|1710.1|1709.6|1709.3|47
1672313100000|2022-12-29 11:25:00|1709.7|1709.4|1709.6|1709.3|1709.9|1709.6|1709.4|1709.1|44
1672313400000|2022-12-29 11:30:00|1709.8|1709.5|1709.8|1709.5|1709.9|1709.6|1709.5|1709.2|93
1672313700000|2022-12-29 11:35:00|1709.9|1709.6|1709.2|1708.9|1710|1709.7|1709.1|1708.8|144
1672314000000|2022-12-29 11:40:00|1709.1|1708.8|1708.8|1708.5|1709.2|1708.9|1708.3|1708|84
1672314300000|2022-12-29 11:45:00|1708.9|1708.6|1709|1708.7|1709.2|1708.9|1708.5|1708.2|116
1672314600000|2022-12-29 11:50:00|1708.9|1708.6|1710|1709.7|1710.2|1709.9|1708.8|1708.5|138
1672314900000|2022-12-29 11:55:00|1709.9|1709.6|1709.6|1709.3|1710.1|1709.8|1709.5|1709.2|144
1672315200000|2022-12-29 12:00:00|1709.8|1709.5|1709.7|1709.4|1709.9|1709.6|1709.2|1708.9|157
1672315500000|2022-12-29 12:05:00|1709.8|1709.5|1710.1|1709.8|1710.7|1710.4|1709.8|1709.5|122
1672315800000|2022-12-29 12:10:00|1710|1709.7|1710.4|1710.1|1710.4|1710.1|1709.8|1709.5|55
1672316100000|2022-12-29 12:15:00|1710.5|1710.2|1709.6|1709.3|1710.5|1710.2|1709.3|1709|49
1672316400000|2022-12-29 12:20:00|1709.8|1709.5|1710|1709.7|1710.1|1709.8|1709.5|1709.2|75
1672316700000|2022-12-29 12:25:00|1709.9|1709.6|1710.6|1710.3|1710.7|1710.4|1709.9|1709.6|110
1672317000000|2022-12-29 12:30:00|1710.5|1710.2|1710|1709.7|1710.6|1710.3|1709.5|1709.2|104
1672317300000|2022-12-29 12:35:00|1709.9|1709.6|1709.8|1709.5|1710.3|1710|1709.4|1709.1|82
1672317600000|2022-12-29 12:40:00|1709.7|1709.4|1709.8|1709.5|1710.2|1709.9|1709.3|1709|64
1672317900000|2022-12-29 12:45:00|1709.9|1709.6|1709.5|1709.2|1710.2|1709.9|1709.2|1708.9|66
1672318200000|2022-12-29 12:50:00|1709.6|1709.3|1709.9|1709.6|1709.9|1709.6|1709.2|1708.9|130
1672318500000|2022-12-29 12:55:00|1709.8|1709.5|1709.8|1709.5|1710|1709.7|1709.4|1709.1|53
1672318800000|2022-12-29 13:00:00|1710|1709.7|1710.5|1710.2|1710.6|1710.3|1709.8|1709.5|92
1672319100000|2022-12-29 13:05:00|1710.4|1710.1|1711.9|1711.6|1712|1711.7|1710.4|1710.1|214
1672319400000|2022-12-29 13:10:00|1711.8|1711.5|1711.7|1711.4|1711.9|1711.6|1711.3|1711|134
1672319700000|2022-12-29 13:15:00|1711.8|1711.5|1711.5|1711.2|1711.9|1711.6|1711|1710.7|94
1672320000000|2022-12-29 13:20:00|1711.6|1711.3|1712.3|1712|1712.3|1712|1710.9|1710.6|240
1672320300000|2022-12-29 13:25:00|1712.2|1711.9|1711|1710.7|1712.4|1712.1|1711|1710.7|215
1672320600000|2022-12-29 13:30:00|1710.9|1710.6|1713.3|1713|1713.8|1713.5|1710.8|1710.5|489
1672320900000|2022-12-29 13:35:00|1713.4|1713.1|1717.5|1717.2|1717.6|1717.3|1713.2|1712.9|812
1672321200000|2022-12-29 13:40:00|1717.7|1717.4|1718.5|1718.2|1718.5|1718.2|1716.7|1716.4|446
1672321500000|2022-12-29 13:45:00|1718.4|1718.1|1717|1716.7|1718.5|1718.2|1716.6|1716.3|493
1672321800000|2022-12-29 13:50:00|1716.9|1716.6|1715.8|1715.5|1717.3|1717|1715.3|1715|371
1672322100000|2022-12-29 13:55:00|1715.7|1715.4|1715|1714.7|1717|1716.7|1715|1714.7|376
1672322400000|2022-12-29 14:00:00|1715.1|1714.8|1716.1|1715.8|1716.6|1716.3|1714.9|1714.6|330
1672322700000|2022-12-29 14:05:00|1716|1715.7|1715.2|1714.9|1716|1715.7|1714.9|1714.6|215
1672323000000|2022-12-29 14:10:00|1715.3|1715|1714.5|1714.2|1715.7|1715.4|1714.2|1713.9|217
1672323300000|2022-12-29 14:15:00|1714.4|1714.1|1714.9|1714.6|1715.2|1714.9|1713.7|1713.4|298
1672323600000|2022-12-29 14:20:00|1714.8|1714.5|1715.6|1715.3|1716|1715.7|1714.3|1714|550
1672323900000|2022-12-29 14:25:00|1715.5|1715.2|1713.5|1713.2|1716.1|1715.8|1713.4|1713.1|542
1672324200000|2022-12-29 14:30:00|1713.2|1712.9|1714.1|1713.8|1715.9|1715.6|1709.9|1709.6|6880
1672324500000|2022-12-29 14:35:00|1714|1713.7|1720.2|1719.9|1721.7|1721.4|1713.7|1713.4|3828
1672324800000|2022-12-29 14:40:00|1720.3|1720|1723|1722.7|1725.8|1725.5|1720.3|1720|2748
1672325100000|2022-12-29 14:45:00|1722.9|1722.6|1726.9|1726.6|1727.2|1726.9|1722.9|1722.6|2545
1672325400000|2022-12-29 14:50:00|1727|1726.7|1728.2|1727.9|1728.5|1728.2|1725.3|1725|2552
1672325700000|2022-12-29 14:55:00|1728.3|1728|1729.8|1729.5|1730.2|1729.9|1727.9|1727.6|2669
1672326000000|2022-12-29 15:00:00|1730|1729.7|1730.9|1730.6|1731.1|1730.8|1729|1728.7|2558
1672326300000|2022-12-29 15:05:00|1730.8|1730.5|1733.2|1732.9|1734.5|1734.2|1729.4|1729.1|2629
1672326600000|2022-12-29 15:10:00|1733.3|1733|1736.2|1735.9|1736.7|1736.4|1733.1|1732.8|2671
1672326900000|2022-12-29 15:15:00|1736.3|1736|1738.7|1738.4|1738.7|1738.4|1736.3|1736|2851
1672327200000|2022-12-29 15:20:00|1738.8|1738.5|1736.8|1736.5|1739.1|1738.8|1736.5|1736.2|1993
1672327500000|2022-12-29 15:25:00|1736.7|1736.4|1734.9|1734.6|1737|1736.7|1734.8|1734.5|2001
1672327800000|2022-12-29 15:30:00|1735|1734.7|1738.1|1737.8|1738.1|1737.8|1735|1734.7|1769
1672328100000|2022-12-29 15:35:00|1738|1737.7|1739.8|1739.5|1740|1739.7|1737.5|1737.2|1290
1672328400000|2022-12-29 15:40:00|1739.9|1739.6|1740.6|1740.3|1741.7|1741.4|1739.3|1739|1327
1672328700000|2022-12-29 15:45:00|1740.5|1740.2|1740.1|1739.8|1741.2|1740.9|1739.5|1739.2|1330
1672329000000|2022-12-29 15:50:00|1740.3|1740|1739.4|1739.1|1742.1|1741.8|1739.3|1739|1336
1672329300000|2022-12-29 15:55:00|1739.3|1739|1738.8|1738.5|1739.9|1739.6|1738.6|1738.3|1562
1672329600000|2022-12-29 16:00:00|1739|1738.7|1736.2|1735.9|1739.2|1738.9|1736|1735.7|1626
1672329900000|2022-12-29 16:05:00|1736.3|1736|1735.9|1735.6|1737.1|1736.8|1735.3|1735|1463
1672330200000|2022-12-29 16:10:00|1736.1|1735.8|1736.4|1736.1|1737.4|1737.1|1735.2|1734.9|1184
1672330500000|2022-12-29 16:15:00|1736.3|1736|1738.4|1738.1|1739|1738.7|1736.2|1735.9|1066
1672330800000|2022-12-29 16:20:00|1738.5|1738.2|1738|1737.7|1738.8|1738.5|1737.2|1736.9|1258
1672331100000|2022-12-29 16:25:00|1737.9|1737.6|1739.9|1739.6|1740.3|1740|1737.8|1737.5|1365
1672331400000|2022-12-29 16:30:00|1739.8|1739.5|1743.9|1743.6|1744|1743.7|1739.8|1739.5|1723
1672331700000|2022-12-29 16:35:00|1744|1743.7|1744.5|1744.2|1744.6|1744.3|1743.2|1742.9|1122
1672332000000|2022-12-29 16:40:00|1744.6|1744.3|1744.8|1744.5|1745.9|1745.6|1744.1|1743.8|1260
1672332300000|2022-12-29 16:45:00|1744.7|1744.4|1746.9|1746.6|1746.9|1746.6|1744.6|1744.3|1670
1672332600000|2022-12-29 16:50:00|1747|1746.7|1748.2|1747.9|1748.7|1748.4|1746.9|1746.6|1695
1672332900000|2022-12-29 16:55:00|1748.1|1747.8|1748.7|1748.4|1749.7|1749.4|1747.5|1747.2|1536
1672333200000|2022-12-29 17:00:00|1748.8|1748.5|1748.6|1748.3|1749.9|1749.6|1747.7|1747.4|1096
1672333500000|2022-12-29 17:05:00|1748.8|1748.5|1749.1|1748.8|1749.8|1749.5|1748.4|1748.1|1099
1672333800000|2022-12-29 17:10:00|1749.2|1748.9|1746.3|1746|1749.8|1749.5|1746|1745.7|1122
1672334100000|2022-12-29 17:15:00|1746.2|1745.9|1747.9|1747.6|1748.2|1747.9|1745.1|1744.8|1147
1672334400000|2022-12-29 17:20:00|1748|1747.7|1749|1748.7|1749.4|1749.1|1747.4|1747.1|1224
1672334700000|2022-12-29 17:25:00|1749.1|1748.8|1747.3|1747|1749.2|1748.9|1747.2|1746.9|809
1672335000000|2022-12-29 17:30:00|1747.4|1747.1|1748.3|1748|1748.5|1748.2|1746.2|1745.9|1074
1672335300000|2022-12-29 17:35:00|1748.2|1747.9|1748.3|1748|1749|1748.7|1747|1746.7|1073
1672335600000|2022-12-29 17:40:00|1748.2|1747.9|1747.5|1747.2|1749.4|1749.1|1746.8|1746.5|1255
1672335900000|2022-12-29 17:45:00|1747.6|1747.3|1748.7|1748.4|1748.8|1748.5|1747.2|1746.9|711
1672336200000|2022-12-29 17:50:00|1748.8|1748.5|1749.8|1749.5|1749.9|1749.6|1748.7|1748.4|675
1672336500000|2022-12-29 17:55:00|1749.7|1749.4|1749.1|1748.8|1749.8|1749.5|1748.6|1748.3|739
1672336800000|2022-12-29 18:00:00|1749|1748.7|1747.7|1747.4|1749.8|1749.5|1747.5|1747.2|681
1672337100000|2022-12-29 18:05:00|1747.8|1747.5|1748|1747.7|1748.8|1748.5|1747.3|1747|763
1672337400000|2022-12-29 18:10:00|1748.1|1747.8|1748.9|1748.6|1749.6|1749.3|1747.9|1747.6|636
1672337700000|2022-12-29 18:15:00|1748.7|1748.4|1748.7|1748.4|1749.8|1749.5|1748|1747.7|597
1672338000000|2022-12-29 18:20:00|1748.8|1748.5|1748.2|1747.9|1749.2|1748.9|1748|1747.7|536
1672338300000|2022-12-29 18:25:00|1748.3|1748|1747.9|1747.6|1748.5|1748.2|1747.2|1746.9|565
1672338600000|2022-12-29 18:30:00|1747.8|1747.5|1746.6|1746.3|1747.9|1747.6|1746.4|1746.1|676
1672338900000|2022-12-29 18:35:00|1746.4|1746.1|1747.4|1747.1|1747.5|1747.2|1745.6|1745.3|676
1672339200000|2022-12-29 18:40:00|1747.5|1747.2|1747.9|1747.6|1748.1|1747.8|1747.2|1746.9|631
1672339500000|2022-12-29 18:45:00|1748|1747.7|1747|1746.7|1748.6|1748.3|1746.6|1746.3|437
1672339800000|2022-12-29 18:50:00|1747.1|1746.8|1747.4|1747.1|1747.5|1747.2|1746.4|1746.1|429
1672340100000|2022-12-29 18:55:00|1747.3|1747|1747.6|1747.3|1747.9|1747.6|1746.3|1746|701
1672340400000|2022-12-29 19:00:00|1747.5|1747.2|1749|1748.7|1749.4|1749.1|1747.5|1747.2|812
1672340700000|2022-12-29 19:05:00|1748.9|1748.6|1748.2|1747.9|1749.7|1749.4|1747.5|1747.2|662
1672341000000|2022-12-29 19:10:00|1748.1|1747.8|1748.2|1747.9|1749.1|1748.8|1747.4|1747.1|569
1672341300000|2022-12-29 19:15:00|1748.1|1747.8|1748|1747.7|1748.4|1748.1|1746.8|1746.5|518
1672341600000|2022-12-29 19:20:00|1747.9|1747.6|1747.6|1747.3|1748.1|1747.8|1747|1746.7|297
1672341900000|2022-12-29 19:25:00|1747.5|1747.2|1746.3|1746|1748|1747.7|1746.3|1746|577
1672342200000|2022-12-29 19:30:00|1746.4|1746.1|1746.7|1746.4|1747.2|1746.9|1746|1745.7|500
1672342500000|2022-12-29 19:35:00|1746.6|1746.3|1746.8|1746.5|1747.1|1746.8|1746.2|1745.9|455
1672342800000|2022-12-29 19:40:00|1746.7|1746.4|1747.1|1746.8|1748|1747.7|1746.6|1746.3|973
1672343100000|2022-12-29 19:45:00|1747|1746.7|1745.6|1745.3|1747.1|1746.8|1745.4|1745.1|658
1672343400000|2022-12-29 19:50:00|1745.7|1745.4|1745.2|1744.9|1745.7|1745.4|1744.7|1744.4|670
1672343700000|2022-12-29 19:55:00|1745.1|1744.8|1743.4|1743.1|1745.3|1745|1743.4|1743.1|1228
1672344000000|2022-12-29 20:00:00|1743.5|1743.2|1745.8|1745.5|1746.1|1745.8|1743|1742.7|1255
1672344300000|2022-12-29 20:05:00|1745.7|1745.4|1746.4|1746.1|1746.5|1746.2|1745.1|1744.8|914
1672344600000|2022-12-29 20:10:00|1746.3|1746|1744.2|1743.9|1746.4|1746.1|1744|1743.7|1046
1672344900000|2022-12-29 20:15:00|1744.3|1744|1743.4|1743.1|1744.6|1744.3|1742.8|1742.5|1101
1672345200000|2022-12-29 20:20:00|1743.3|1743|1742.7|1742.4|1744.2|1743.9|1742.7|1742.4|721
1672345500000|2022-12-29 20:25:00|1742.8|1742.5|1742.5|1742.2|1743.6|1743.3|1742.1|1741.8|953
1672345800000|2022-12-29 20:30:00|1742.4|1742.1|1743.9|1743.6|1744|1743.7|1742.2|1741.9|1036
1672346100000|2022-12-29 20:35:00|1743.8|1743.5|1743.7|1743.4|1744.2|1743.9|1743.2|1742.9|1033
1672346400000|2022-12-29 20:40:00|1743.6|1743.3|1744.7|1744.4|1745|1744.7|1743.1|1742.8|1296
1672346700000|2022-12-29 20:45:00|1744.6|1744.3|1746.5|1746.2|1746.5|1746.2|1744.1|1743.8|2459
1672347000000|2022-12-29 20:50:00|1746.4|1746.1|1748|1747.7|1748.7|1748.4|1746.1|1745.8|3317
1672347300000|2022-12-29 20:55:00|1747.9|1747.6|1745.8|1745.5|1748.1|1747.8|1745.2|1744.9|11853
1672347600000|2022-12-29 21:00:00|1745.7|1745.4|1744.8|1744.5|1745.8|1745.5|1744.5|1744.2|4434
1672347900000|2022-12-29 21:05:00|1744.7|1744.4|1745.5|1745.2|1745.9|1745.6|1744.7|1744.4|1147
1672348200000|2022-12-29 21:10:00|1745.3|1745|1744.9|1744.6|1745.5|1745.2|1743.9|1743.6|872
1672348500000|2022-12-29 21:15:00|1745|1744.7|1743.5|1743.2|1745.1|1744.8|1743.4|1743.1|227
1672348800000|2022-12-29 21:20:00|1743.7|1743.4|1743.9|1743.6|1744|1743.7|1743.4|1743.1|231
1672349100000|2022-12-29 21:25:00|1743.8|1743.5|1743.9|1743.6|1743.9|1743.6|1743.6|1743.3|149
1672349400000|2022-12-29 21:30:00|1743.8|1743.5|1743.4|1743.1|1743.8|1743.5|1743.3|1743|144
1672349700000|2022-12-29 21:35:00|1743.5|1743.2|1743.1|1742.8|1743.6|1743.3|1743.1|1742.8|69
1672350000000|2022-12-29 21:40:00|1743|1742.7|1742.9|1742.6|1743.1|1742.8|1742.7|1742.4|193
1672350300000|2022-12-29 21:45:00|1742.8|1742.5|1742.5|1742.2|1743.1|1742.8|1742.5|1742.2|357
1672350600000|2022-12-29 21:50:00|1742.6|1742.3|1741.9|1741.6|1742.7|1742.4|1741.8|1741.5|568
1672350900000|2022-12-29 21:55:00|1741.8|1741.5|1742.4|1741.6|1742.5|1742|1741.6|1741.3|108
1672351200000|2022-12-29 22:00:00|1742.5|1741.7|1742.2|1741.4|1742.5|1741.7|1742.2|1741.4|8
1672351500000|2022-12-29 22:05:00|1742.1|1741.3|1742.2|1741.4|1742.3|1741.5|1742.1|1741.3|0
1672351800000|2022-12-29 22:10:00|1742.3|1741.5|1742.6|1741.8|1742.6|1741.8|1742.2|1741.4|0
1672352100000|2022-12-29 22:15:00|1742.5|1741.7|1742.6|1741.8|1742.6|1741.8|1742.4|1741.6|0
1672353300000|2022-12-29 22:35:00|1742.7|1741.9|1742.7|1741.9|1742.7|1741.9|1742.7|1741.9|0
1672353900000|2022-12-29 22:45:00|1742.8|1742|1742.8|1742|1742.8|1742|1742.7|1741.9|0
1672354200000|2022-12-29 22:50:00|1742.7|1741.9|1742.8|1742|1742.8|1742|1742.7|1741.9|0
1672354500000|2022-12-29 22:55:00|1742.9|1742.1|1742.9|1742.1|1742.9|1742.1|1742.9|1742.1|0
1672354800000|2022-12-29 23:00:00|1742.4|1742.2|1741.5|1741.2|1742.9|1742.6|1741.3|1741|215
1672355100000|2022-12-29 23:05:00|1741.4|1741.1|1740.7|1740.4|1742.2|1741.9|1740.7|1740.4|86
1672355400000|2022-12-29 23:10:00|1740.8|1740.5|1740.8|1740.5|1741.2|1740.9|1740.5|1740.2|33
1672355700000|2022-12-29 23:15:00|1740.7|1740.4|1741|1740.7|1741.2|1740.9|1740.6|1740.3|29
1672356000000|2022-12-29 23:20:00|1740.9|1740.6|1740.3|1740|1740.9|1740.6|1740.2|1739.9|35
1672356300000|2022-12-29 23:25:00|1740.2|1739.9|1740.4|1740.1|1740.6|1740.3|1740.2|1739.9|38
1672356600000|2022-12-29 23:30:00|1740.5|1740.2|1741.5|1741.2|1741.5|1741.2|1740.5|1740.2|186
1672356900000|2022-12-29 23:35:00|1741.4|1741.1|1740.7|1740.4|1741.4|1741.1|1740.4|1740.1|59
1672357200000|2022-12-29 23:40:00|1740.6|1740.3|1740.3|1740|1740.6|1740.3|1739.9|1739.6|143
1672357500000|2022-12-29 23:45:00|1740.2|1739.9|1740.1|1739.8|1740.6|1740.3|1740|1739.7|44
1672357800000|2022-12-29 23:50:00|1740.2|1739.9|1740.6|1740.3|1740.6|1740.3|1740.1|1739.8|30
1672358100000|2022-12-29 23:55:00|1740.5|1740.2|1740.1|1739.8|1740.6|1740.3|1740.1|1739.8|14
1672358400000|2022-12-30 00:00:00|1740.2|1739.9|1740.8|1740.5|1741.2|1740.9|1740.1|1739.8|51
1672358700000|2022-12-30 00:05:00|1740.9|1740.6|1740.5|1740.2|1741.1|1740.8|1740.3|1740|25
1672359000000|2022-12-30 00:10:00|1740.6|1740.3|1740.6|1740.3|1740.8|1740.5|1740.3|1740|38
1672359300000|2022-12-30 00:15:00|1740.4|1740.1|1740.3|1740|1740.6|1740.3|1739.9|1739.6|26
1672359600000|2022-12-30 00:20:00|1740.2|1739.9|1740.5|1740.2|1740.5|1740.2|1740.1|1739.8|26
1672359900000|2022-12-30 00:25:00|1740.6|1740.3|1740.6|1740.3|1740.9|1740.6|1740.4|1740.1|29
1672360200000|2022-12-30 00:30:00|1740.7|1740.4|1741.1|1740.8|1741.1|1740.8|1740.5|1740.2|76
1672360500000|2022-12-30 00:35:00|1741|1740.7|1740.7|1740.4|1741.2|1740.9|1740.4|1740.1|60
1672360800000|2022-12-30 00:40:00|1740.6|1740.3|1741|1740.7|1741.1|1740.8|1740.6|1740.3|23
1672361100000|2022-12-30 00:45:00|1740.9|1740.6|1741|1740.7|1741|1740.7|1740.5|1740.2|9
1672361400000|2022-12-30 00:50:00|1740.9|1740.6|1741|1740.7|1741|1740.7|1740.6|1740.3|6
1672361700000|2022-12-30 00:55:00|1741.1|1740.8|1740.8|1740.5|1741.2|1740.9|1740.7|1740.4|23
1672362000000|2022-12-30 01:00:00|1740.7|1740.4|1741.8|1741.5|1742.1|1741.8|1740.7|1740.4|33
1672362300000|2022-12-30 01:05:00|1741.7|1741.4|1740.7|1740.4|1741.9|1741.6|1740.5|1740.2|29
1672362600000|2022-12-30 01:10:00|1740.8|1740.5|1740.6|1740.3|1741.3|1741|1740.6|1740.3|20
1672362900000|2022-12-30 01:15:00|1740.7|1740.4|1741.3|1741|1741.5|1741.2|1740.3|1740|48
1672363200000|2022-12-30 01:20:00|1741.2|1740.9|1741.3|1741|1741.4|1741.1|1740.9|1740.6|19
1672363500000|2022-12-30 01:25:00|1741.2|1740.9|1741.3|1741|1741.4|1741.1|1741|1740.7|21
1672363800000|2022-12-30 01:30:00|1741.2|1740.9|1741|1740.7|1741.4|1741.1|1740.9|1740.6|40
1672364100000|2022-12-30 01:35:00|1741.1|1740.8|1740.4|1740.1|1741.2|1740.9|1740.3|1740|30
1672364400000|2022-12-30 01:40:00|1740.5|1740.2|1739.7|1739.4|1740.5|1740.2|1739.6|1739.3|66
1672364700000|2022-12-30 01:45:00|1739.6|1739.3|1740|1739.7|1740.5|1740.2|1739.6|1739.3|37
1672365000000|2022-12-30 01:50:00|1739.9|1739.6|1740.1|1739.8|1740.3|1740|1739.6|1739.3|23
1672365300000|2022-12-30 01:55:00|1740|1739.7|1740.4|1740.1|1740.4|1740.1|1739.9|1739.6|11
1672365600000|2022-12-30 02:00:00|1740.3|1740|1740.1|1739.8|1740.4|1740.1|1739.8|1739.5|12
1672365900000|2022-12-30 02:05:00|1740|1739.7|1740.1|1739.8|1740.2|1739.9|1739.9|1739.6|9
1672366200000|2022-12-30 02:10:00|1740.2|1739.9|1740.5|1740.2|1740.6|1740.3|1740.2|1739.9|10
1672366500000|2022-12-30 02:15:00|1740.4|1740.1|1740.3|1740|1740.6|1740.3|1740.3|1740|1
1672366800000|2022-12-30 02:20:00|1740.2|1739.9|1739.6|1739.3|1740.3|1740|1739.1|1738.8|22
1672367100000|2022-12-30 02:25:00|1739.7|1739.4|1740.4|1740.1|1740.6|1740.3|1739.7|1739.4|11
1672367400000|2022-12-30 02:30:00|1740.5|1740.2|1740.6|1740.3|1740.8|1740.5|1740.4|1740.1|11
1672367700000|2022-12-30 02:35:00|1740.5|1740.2|1740.7|1740.4|1740.8|1740.5|1740.3|1740|4
1672368000000|2022-12-30 02:40:00|1740.6|1740.3|1740.5|1740.2|1740.7|1740.4|1740.4|1740.1|6
1672368300000|2022-12-30 02:45:00|1740.4|1740.1|1741|1740.7|1741.1|1740.8|1740.4|1740.1|5
1672368600000|2022-12-30 02:50:00|1740.9|1740.6|1741|1740.7|1741|1740.7|1740.6|1740.3|4
1672368900000|2022-12-30 02:55:00|1740.9|1740.6|1741.1|1740.8|1741.2|1740.9|1740.6|1740.3|5
1672369200000|2022-12-30 03:00:00|1741.2|1740.9|1741.5|1741.2|1741.6|1741.3|1741.1|1740.8|20
1672369500000|2022-12-30 03:05:00|1741.4|1741.1|1742|1741.7|1742.3|1742|1741.3|1741|13
1672369800000|2022-12-30 03:10:00|1741.9|1741.6|1742|1741.7|1742|1741.7|1741.7|1741.4|5
1672370100000|2022-12-30 03:15:00|1741.9|1741.6|1742|1741.7|1742.1|1741.8|1741.8|1741.5|16
1672370400000|2022-12-30 03:20:00|1741.9|1741.6|1742.2|1741.9|1742.4|1742.1|1741.9|1741.6|13
1672370700000|2022-12-30 03:25:00|1742.1|1741.8|1741.8|1741.5|1742.2|1741.9|1741.8|1741.5|7
1672371000000|2022-12-30 03:30:00|1741.9|1741.6|1742.6|1742.3|1742.8|1742.5|1741.8|1741.5|26
1672371300000|2022-12-30 03:35:00|1742.5|1742.2|1742.6|1742.3|1742.6|1742.3|1742.3|1742|16
1672371600000|2022-12-30 03:40:00|1742.5|1742.2|1742.8|1742.5|1742.9|1742.6|1742.5|1742.2|15
1672371900000|2022-12-30 03:45:00|1742.9|1742.6|1742.6|1742.3|1742.9|1742.6|1742.3|1742|16
1672372200000|2022-12-30 03:50:00|1742.7|1742.4|1742.6|1742.3|1743|1742.7|1742.6|1742.3|15
1672372500000|2022-12-30 03:55:00|1742.7|1742.4|1742.4|1742.1|1743|1742.7|1742.3|1742|10
1672372800000|2022-12-30 04:00:00|1742.5|1742.2|1742.3|1742|1742.5|1742.2|1742.1|1741.8|2
1672373100000|2022-12-30 04:05:00|1742.2|1741.9|1742.4|1742.1|1742.5|1742.2|1742.1|1741.8|1
1672373400000|2022-12-30 04:10:00|1742.3|1742|1742.2|1741.9|1742.5|1742.2|1742.2|1741.9|1
1672373700000|2022-12-30 04:15:00|1742.3|1742|1742.2|1741.9|1742.3|1742|1741.9|1741.6|14
1672374000000|2022-12-30 04:20:00|1742.1|1741.8|1742.2|1741.9|1742.3|1742|1742|1741.7|6
1672374300000|2022-12-30 04:25:00|1742.1|1741.8|1742.4|1742.1|1742.4|1742.1|1742|1741.7|3
1672374600000|2022-12-30 04:30:00|1742.5|1742.2|1742.3|1742|1742.5|1742.2|1742|1741.7|11
1672374900000|2022-12-30 04:35:00|1742.2|1741.9|1742.4|1742.1|1742.4|1742.1|1742.2|1741.9|4
1672375200000|2022-12-30 04:40:00|1742.3|1742|1742|1741.7|1742.4|1742.1|1741.9|1741.6|4
1672375500000|2022-12-30 04:45:00|1741.9|1741.6|1741.9|1741.6|1742|1741.7|1741.7|1741.4|16
1672375800000|2022-12-30 04:50:00|1741.8|1741.5|1741.7|1741.4|1741.9|1741.6|1741.7|1741.4|10
1672376100000|2022-12-30 04:55:00|1741.8|1741.5|1742|1741.7|1742.1|1741.8|1741.7|1741.4|11
1672376400000|2022-12-30 05:00:00|1742.1|1741.8|1741.5|1741.2|1742.3|1742|1741.5|1741.2|20
1672376700000|2022-12-30 05:05:00|1741.6|1741.3|1741.4|1741.1|1741.8|1741.5|1741|1740.7|37
1672377000000|2022-12-30 05:10:00|1741.3|1741|1741.1|1740.8|1741.7|1741.4|1741.1|1740.8|2
1672377300000|2022-12-30 05:15:00|1741|1740.7|1741.1|1740.8|1741.3|1741|1741|1740.7|4
1672377600000|2022-12-30 05:20:00|1741.2|1740.9|1740.8|1740.5|1741.2|1740.9|1740.8|1740.5|4
1672377900000|2022-12-30 05:25:00|1740.7|1740.4|1740.8|1740.5|1741.1|1740.8|1740.5|1740.2|39
1672378200000|2022-12-30 05:30:00|1740.7|1740.4|1739.6|1739.3|1740.7|1740.4|1739.5|1739.2|38
1672378500000|2022-12-30 05:35:00|1739.7|1739.4|1740.3|1740|1740.5|1740.2|1739.6|1739.3|17
1672378800000|2022-12-30 05:40:00|1740.4|1740.1|1740.4|1740.1|1740.8|1740.5|1740.2|1739.9|19
1672379100000|2022-12-30 05:45:00|1740.3|1740|1739.8|1739.5|1740.4|1740.1|1739.4|1739.1|41
1672379400000|2022-12-30 05:50:00|1739.7|1739.4|1740.2|1739.9|1740.6|1740.3|1739.6|1739.3|44
1672379700000|2022-12-30 05:55:00|1740.1|1739.8|1740.2|1739.9|1740.6|1740.3|1740|1739.7|23
1672380000000|2022-12-30 06:00:00|1740.3|1740|1738.9|1738.6|1740.4|1740.1|1738.1|1737.8|103
1672380300000|2022-12-30 06:05:00|1738.8|1738.5|1737.7|1737.4|1739|1738.7|1737.5|1737.2|54
1672380600000|2022-12-30 06:10:00|1737.8|1737.5|1737.8|1737.5|1738.1|1737.8|1737.5|1737.2|29
1672380900000|2022-12-30 06:15:00|1737.9|1737.6|1737.5|1737.2|1738.2|1737.9|1737.4|1737.1|22
1672381200000|2022-12-30 06:20:00|1737.6|1737.3|1737.6|1737.3|1737.9|1737.6|1737.5|1737.2|13
1672381500000|2022-12-30 06:25:00|1737.7|1737.4|1737.4|1737.1|1737.7|1737.4|1737.3|1737|15
1672381800000|2022-12-30 06:30:00|1737.5|1737.2|1737.6|1737.3|1737.8|1737.5|1737.4|1737.1|36
1672382100000|2022-12-30 06:35:00|1737.5|1737.2|1737.5|1737.2|1737.7|1737.4|1737.3|1737|23
1672382400000|2022-12-30 06:40:00|1737.6|1737.3|1737.6|1737.3|1737.8|1737.5|1737.5|1737.2|27
1672382700000|2022-12-30 06:45:00|1737.5|1737.2|1737.9|1737.6|1738|1737.7|1737.3|1737|23
1672383000000|2022-12-30 06:50:00|1738|1737.7|1737.6|1737.3|1738|1737.7|1737.6|1737.3|18
1672383300000|2022-12-30 06:55:00|1737.5|1737.2|1736.9|1736.6|1737.6|1737.3|1736.6|1736.3|52
1672383600000|2022-12-30 07:00:00|1736.8|1736.5|1737.7|1737.4|1737.7|1737.4|1736.5|1736.2|40
1672383900000|2022-12-30 07:05:00|1737.8|1737.5|1738.5|1738.2|1738.9|1738.6|1737.8|1737.5|69
1672384200000|2022-12-30 07:10:00|1738.4|1738.1|1738.4|1738.1|1738.7|1738.4|1738.3|1738|15
1672384500000|2022-12-30 07:15:00|1738.3|1738|1737.7|1737.4|1738.4|1738.1|1737.5|1737.2|27
1672384800000|2022-12-30 07:20:00|1737.6|1737.3|1737.3|1737|1738|1737.7|1737.2|1736.9|18
1672385100000|2022-12-30 07:25:00|1737.2|1736.9|1735.8|1735.5|1737.2|1736.9|1735.8|1735.5|131
1672385400000|2022-12-30 07:30:00|1735.7|1735.4|1736.3|1736|1736.4|1736.1|1735.6|1735.3|82
1672385700000|2022-12-30 07:35:00|1736.4|1736.1|1736.4|1736.1|1736.6|1736.3|1736|1735.7|50
1672386000000|2022-12-30 07:40:00|1736.5|1736.2|1737.7|1737.4|1738|1737.7|1736.2|1735.9|65
1672386300000|2022-12-30 07:45:00|1737.6|1737.3|1737.7|1737.4|1738.1|1737.8|1737.4|1737.1|98
1672386600000|2022-12-30 07:50:00|1737.8|1737.5|1737.6|1737.3|1737.9|1737.6|1737.4|1737.1|64
1672386900000|2022-12-30 07:55:00|1737.5|1737.2|1737.9|1737.6|1738.3|1738|1737.4|1737.1|56
1672387200000|2022-12-30 08:00:00|1738.1|1737.8|1736.1|1735.8|1738.2|1737.9|1735.4|1735.1|200
1672387500000|2022-12-30 08:05:00|1736|1735.7|1736.9|1736.6|1737|1736.7|1735.5|1735.2|249
1672387800000|2022-12-30 08:10:00|1737|1736.7|1735.9|1735.6|1737.1|1736.8|1735.1|1734.8|127
1672388100000|2022-12-30 08:15:00|1735.8|1735.5|1736.5|1736.2|1736.9|1736.6|1735.2|1734.9|133
1672388400000|2022-12-30 08:20:00|1736.4|1736.1|1735|1734.7|1736.5|1736.2|1734.3|1734|153
1672388700000|2022-12-30 08:25:00|1734.9|1734.6|1735.6|1735.3|1736.2|1735.9|1734.5|1734.2|248
1672389000000|2022-12-30 08:30:00|1735.7|1735.4|1735.9|1735.6|1736.8|1736.5|1735.5|1735.2|244
1672389300000|2022-12-30 08:35:00|1736.1|1735.8|1736.4|1736.1|1736.9|1736.6|1736|1735.7|175
1672389600000|2022-12-30 08:40:00|1736.5|1736.2|1736.8|1736.5|1737.1|1736.8|1736.1|1735.8|136
1672389900000|2022-12-30 08:45:00|1736.7|1736.4|1735.7|1735.4|1736.8|1736.5|1735.6|1735.3|98
1672390200000|2022-12-30 08:50:00|1735.6|1735.3|1735.4|1735.1|1735.7|1735.4|1734.7|1734.4|104
1672390500000|2022-12-30 08:55:00|1735.3|1735|1732.7|1732.4|1735.3|1735|1732.3|1732|185
1672390800000|2022-12-30 09:00:00|1732.6|1732.3|1732.7|1732.4|1733.2|1732.9|1732.1|1731.8|206
1672391100000|2022-12-30 09:05:00|1732.6|1732.3|1733.8|1733.5|1734.1|1733.8|1732.3|1732|119
1672391400000|2022-12-30 09:10:00|1733.7|1733.4|1734.3|1734|1734.7|1734.4|1733|1732.7|107
1672391700000|2022-12-30 09:15:00|1734.2|1733.9|1733.9|1733.6|1735.3|1735|1733.6|1733.3|116
1672392000000|2022-12-30 09:20:00|1733.8|1733.5|1733.1|1732.8|1733.9|1733.6|1732.9|1732.6|114
1672392300000|2022-12-30 09:25:00|1733|1732.7|1733.6|1733.3|1733.7|1733.4|1732.4|1732.1|142
1672392600000|2022-12-30 09:30:00|1733.5|1733.2|1733.7|1733.4|1734.1|1733.8|1733.3|1733|120
1672392900000|2022-12-30 09:35:00|1733.6|1733.3|1733.3|1733|1734.2|1733.9|1733.1|1732.8|70
1672393200000|2022-12-30 09:40:00|1733.4|1733.1|1733.6|1733.3|1733.9|1733.6|1733.2|1732.9|62
1672393500000|2022-12-30 09:45:00|1733.5|1733.2|1732.2|1731.9|1733.6|1733.3|1732.2|1731.9|59
1672393800000|2022-12-30 09:50:00|1732.3|1732|1733.8|1733.5|1733.8|1733.5|1732.3|1732|88
1672394100000|2022-12-30 09:55:00|1733.7|1733.4|1734.8|1734.5|1734.8|1734.5|1733.4|1733.1|76
1672394400000|2022-12-30 10:00:00|1734.9|1734.6|1734|1733.7|1734.9|1734.6|1733.7|1733.4|111
1672394700000|2022-12-30 10:05:00|1733.9|1733.6|1735.1|1734.8|1735.4|1735.1|1733.9|1733.6|52
1672395000000|2022-12-30 10:10:00|1735.2|1734.9|1734|1733.7|1735.2|1734.9|1733.9|1733.6|37
1672395300000|2022-12-30 10:15:00|1734.1|1733.8|1734.3|1734|1734.8|1734.5|1733.9|1733.6|28
1672395600000|2022-12-30 10:20:00|1734.2|1733.9|1735.3|1735|1735.6|1735.3|1734.2|1733.9|100
1672395900000|2022-12-30 10:25:00|1735.4|1735.1|1736.2|1735.9|1736.4|1736.1|1735.3|1735|73
1672396200000|2022-12-30 10:30:00|1736.1|1735.8|1736|1735.7|1736.8|1736.5|1735.8|1735.5|63
1672396500000|2022-12-30 10:35:00|1736.3|1736|1737.2|1736.9|1737.4|1737.1|1736.1|1735.8|72
1672396800000|2022-12-30 10:40:00|1737.3|1737|1738.2|1737.9|1738.2|1737.9|1737.1|1736.8|57
1672397100000|2022-12-30 10:45:00|1738.1|1737.8|1737.4|1737.1|1738.4|1738.1|1737.4|1737.1|119
1672397400000|2022-12-30 10:50:00|1737.3|1737|1736.8|1736.5|1737.7|1737.4|1736.5|1736.2|106
1672397700000|2022-12-30 10:55:00|1736.7|1736.4|1736.8|1736.5|1737|1736.7|1736.3|1736|106
1672398000000|2022-12-30 11:00:00|1736.9|1736.6|1736.4|1736.1|1737.6|1737.3|1736.2|1735.9|88
1672398300000|2022-12-30 11:05:00|1736.3|1736|1736.2|1735.9|1736.7|1736.4|1735.8|1735.5|123
1672398600000|2022-12-30 11:10:00|1736.3|1736|1736.1|1735.8|1736.5|1736.2|1736|1735.7|59
1672398900000|2022-12-30 11:15:00|1736.3|1736|1736.2|1735.9|1736.6|1736.3|1735.9|1735.6|77
1672399200000|2022-12-30 11:20:00|1736.3|1736|1736.1|1735.8|1736.5|1736.2|1735.6|1735.3|34
1672399500000|2022-12-30 11:25:00|1736|1735.7|1736|1735.7|1736.1|1735.8|1735.5|1735.2|62
1672399800000|2022-12-30 11:30:00|1736.1|1735.8|1736.2|1735.9|1736.3|1736|1735.8|1735.5|78
1672400100000|2022-12-30 11:35:00|1736.3|1736|1738.2|1737.9|1738.2|1737.9|1736.2|1735.9|139
1672400400000|2022-12-30 11:40:00|1738.1|1737.8|1736.8|1736.5|1738.2|1737.9|1736.7|1736.4|106
1672400700000|2022-12-30 11:45:00|1736.9|1736.6|1736|1735.7|1737|1736.7|1735.8|1735.5|93
1672401000000|2022-12-30 11:50:00|1735.9|1735.6|1735.6|1735.3|1736.6|1736.3|1735.4|1735.1|97
1672401300000|2022-12-30 11:55:00|1735.5|1735.2|1735.5|1735.2|1735.9|1735.6|1735.1|1734.8|152
1672401600000|2022-12-30 12:00:00|1735.4|1735.1|1735.4|1735.1|1736.3|1736|1735.1|1734.8|144
1672401900000|2022-12-30 12:05:00|1735.5|1735.2|1734.8|1734.5|1735.6|1735.3|1734.6|1734.3|108
1672402200000|2022-12-30 12:10:00|1734.9|1734.6|1734.6|1734.3|1734.9|1734.6|1734.4|1734.1|112
1672402500000|2022-12-30 12:15:00|1734.7|1734.4|1734.4|1734.1|1735|1734.7|1734.2|1733.9|110
1672402800000|2022-12-30 12:20:00|1734.3|1734|1734.3|1734|1734.6|1734.3|1733.9|1733.6|110
1672403100000|2022-12-30 12:25:00|1734.2|1733.9|1733.4|1733.1|1734.2|1733.9|1733.2|1732.9|131
1672403400000|2022-12-30 12:30:00|1733.3|1733|1734|1733.7|1734.5|1734.2|1733.2|1732.9|144
1672403700000|2022-12-30 12:35:00|1734.1|1733.8|1733|1732.7|1734.1|1733.8|1731.9|1731.6|222
1672404000000|2022-12-30 12:40:00|1732.9|1732.6|1733.3|1733|1733.5|1733.2|1732.4|1732.1|74
1672404300000|2022-12-30 12:45:00|1733.4|1733.1|1733.3|1733|1733.7|1733.4|1733|1732.7|101
1672404600000|2022-12-30 12:50:00|1733.2|1732.9|1733.7|1733.4|1734.1|1733.8|1733.1|1732.8|112
1672404900000|2022-12-30 12:55:00|1733.8|1733.5|1732.7|1732.4|1734.2|1733.9|1732.6|1732.3|125
1672405200000|2022-12-30 13:00:00|1732.8|1732.5|1732|1731.7|1732.8|1732.5|1730.8|1730.5|331
1672405500000|2022-12-30 13:05:00|1731.9|1731.6|1731.8|1731.5|1732.4|1732.1|1731.6|1731.3|271
1672405800000|2022-12-30 13:10:00|1732|1731.7|1731.6|1731.3|1732.1|1731.8|1731.2|1730.9|218
1672406100000|2022-12-30 13:15:00|1731.8|1731.5|1731.4|1731.1|1732.2|1731.9|1731.3|1731|136
1672406400000|2022-12-30 13:20:00|1731.3|1731|1730.7|1730.4|1731.4|1731.1|1730.4|1730.1|202
1672406700000|2022-12-30 13:25:00|1730.6|1730.3|1730.3|1730|1731.1|1730.8|1729.8|1729.5|230
1672407000000|2022-12-30 13:30:00|1730.2|1729.9|1730.8|1730.5|1731.2|1730.9|1729.7|1729.4|226
1672407300000|2022-12-30 13:35:00|1730.9|1730.6|1730.2|1729.9|1732|1731.7|1730|1729.7|267
1672407600000|2022-12-30 13:40:00|1730.1|1729.8|1731|1730.7|1731.5|1731.2|1730.1|1729.8|213
1672407900000|2022-12-30 13:45:00|1731.1|1730.8|1731|1730.7|1731.4|1731.1|1730.7|1730.4|170
1672408200000|2022-12-30 13:50:00|1731.1|1730.8|1731.7|1731.4|1731.7|1731.4|1730|1729.7|199
1672408500000|2022-12-30 13:55:00|1731.6|1731.3|1731.8|1731.5|1732|1731.7|1731.1|1730.8|131
1672408800000|2022-12-30 14:00:00|1731.7|1731.4|1730.6|1730.3|1731.8|1731.5|1730.1|1729.8|273
1672409100000|2022-12-30 14:05:00|1730.7|1730.4|1730.8|1730.5|1731.2|1730.9|1730.3|1730|243
1672409400000|2022-12-30 14:10:00|1730.7|1730.4|1730.5|1730.2|1731.4|1731.1|1730.3|1730|197
1672409700000|2022-12-30 14:15:00|1730.4|1730.1|1731.4|1731.1|1731.4|1731.1|1730.2|1729.9|475
1672410000000|2022-12-30 14:20:00|1731.3|1731|1731|1730.7|1731.4|1731.1|1730.4|1730.1|272
1672410300000|2022-12-30 14:25:00|1730.9|1730.6|1729.6|1729.3|1731.1|1730.8|1729|1728.7|570
1672410600000|2022-12-30 14:30:00|1729.5|1729.2|1734.5|1734.2|1735.1|1734.8|1722.6|1722.3|9868
1672410900000|2022-12-30 14:35:00|1734.6|1734.3|1734.5|1734.2|1736.5|1736.2|1732.3|1732|3809
1672411200000|2022-12-30 14:40:00|1734.6|1734.3|1732|1731.7|1734.6|1734.3|1728.5|1728.2|2741
1672411500000|2022-12-30 14:45:00|1731.9|1731.6|1723.7|1723.4|1732|1731.7|1721.9|1721.6|3400
1672411800000|2022-12-30 14:50:00|1723.6|1723.3|1728.7|1728.4|1730.1|1729.8|1723.4|1723.1|2008
1672412100000|2022-12-30 14:55:00|1728.8|1728.5|1734.5|1734.2|1734.6|1734.3|1728.3|1728|2022
1672412400000|2022-12-30 15:00:00|1734.4|1734.1|1733|1732.7|1735.6|1735.3|1731.8|1731.5|1863
1672412700000|2022-12-30 15:05:00|1732.9|1732.6|1729.9|1729.6|1733.3|1733|1729|1728.7|1465
1672413000000|2022-12-30 15:10:00|1729.7|1729.4|1733.5|1733.2|1734|1733.7|1729.7|1729.4|978
1672413300000|2022-12-30 15:15:00|1733.6|1733.3|1738.2|1737.9|1738.7|1738.4|1732.3|1732|1995
1672413600000|2022-12-30 15:20:00|1738.3|1738|1739.1|1738.8|1739.3|1739|1737.4|1737.1|1784
1672413900000|2022-12-30 15:25:00|1739|1738.7|1738.7|1738.4|1739.8|1739.5|1737.5|1737.2|1416
1672414200000|2022-12-30 15:30:00|1738.8|1738.5|1736|1735.7|1738.8|1738.5|1735.1|1734.8|1014
1672414500000|2022-12-30 15:35:00|1736.1|1735.8|1735.7|1735.4|1737.8|1737.5|1735.1|1734.8|601
1672414800000|2022-12-30 15:40:00|1736|1735.7|1736.2|1735.9|1737.6|1737.3|1734.1|1733.8|1061
1672415100000|2022-12-30 15:45:00|1736.3|1736|1739.9|1739.6|1740.5|1740.2|1735.9|1735.6|1316
1672415400000|2022-12-30 15:50:00|1739.8|1739.5|1736.5|1736.2|1739.9|1739.6|1736.5|1736.2|928
1672415700000|2022-12-30 15:55:00|1736.4|1736.1|1735.6|1735.3|1737.7|1737.4|1735.3|1735|568
1672416000000|2022-12-30 16:00:00|1735.5|1735.2|1737.1|1736.8|1737.1|1736.8|1734.6|1734.3|549
1672416300000|2022-12-30 16:05:00|1737|1736.7|1739|1738.7|1739.2|1738.9|1736.7|1736.4|593
1672416600000|2022-12-30 16:10:00|1738.9|1738.6|1736|1735.7|1739.6|1739.3|1735.7|1735.4|783
1672416900000|2022-12-30 16:15:00|1736.1|1735.8|1735.3|1735|1736.7|1736.4|1734.3|1734|562
1672417200000|2022-12-30 16:20:00|1735.2|1734.9|1734.6|1734.3|1735.5|1735.2|1733.7|1733.4|745
1672417500000|2022-12-30 16:25:00|1734.7|1734.4|1732.6|1732.3|1734.8|1734.5|1732.4|1732.1|940
1672417800000|2022-12-30 16:30:00|1732.5|1732.2|1735.1|1734.8|1735.8|1735.5|1731.2|1730.9|1631
1672418100000|2022-12-30 16:35:00|1735|1734.7|1733.7|1733.4|1735.6|1735.3|1733.4|1733.1|1025
1672418400000|2022-12-30 16:40:00|1733.6|1733.3|1733.2|1732.9|1734.2|1733.9|1732.8|1732.5|533
1672418700000|2022-12-30 16:45:00|1733.3|1733|1734.6|1734.3|1735|1734.7|1733.1|1732.8|513
1672419000000|2022-12-30 16:50:00|1734.7|1734.4|1735.3|1735|1736|1735.7|1734.2|1733.9|502
1672419300000|2022-12-30 16:55:00|1735.2|1734.9|1737.3|1737|1737.4|1737.1|1734.1|1733.8|622
1672419600000|2022-12-30 17:00:00|1737.4|1737.1|1736.7|1736.4|1738|1737.7|1736.5|1736.2|400
1672419900000|2022-12-30 17:05:00|1736.6|1736.3|1736.7|1736.4|1736.9|1736.6|1735.5|1735.2|413
1672420200000|2022-12-30 17:10:00|1736.6|1736.3|1736.2|1735.9|1737.7|1737.4|1735.3|1735|524
1672420500000|2022-12-30 17:15:00|1736.3|1736|1736.7|1736.4|1737.5|1737.2|1736|1735.7|368
1672420800000|2022-12-30 17:20:00|1736.8|1736.5|1736.5|1736.2|1737.3|1737|1736|1735.7|468
1672421100000|2022-12-30 17:25:00|1736.4|1736.1|1735.2|1734.9|1736.7|1736.4|1733.8|1733.5|1165
1672421400000|2022-12-30 17:30:00|1735.1|1734.8|1736.8|1736.5|1736.8|1736.5|1734.8|1734.5|342
1672421700000|2022-12-30 17:35:00|1736.7|1736.4|1736.5|1736.2|1738.2|1737.9|1736.3|1736|480
1672422000000|2022-12-30 17:40:00|1736.4|1736.1|1736.4|1736.1|1736.9|1736.6|1735.6|1735.3|507
1672422300000|2022-12-30 17:45:00|1736.5|1736.2|1737.2|1736.9|1737.3|1737|1736.1|1735.8|451
1672422600000|2022-12-30 17:50:00|1737.3|1737|1735.6|1735.3|1737.9|1737.6|1735|1734.7|679
1672422900000|2022-12-30 17:55:00|1735.5|1735.2|1737|1736.7|1737.1|1736.8|1734.5|1734.2|722
1672423200000|2022-12-30 18:00:00|1737.1|1736.8|1736.3|1736|1737.4|1737.1|1735.3|1735|788
1672423500000|2022-12-30 18:05:00|1736.2|1735.9|1735.5|1735.2|1736.4|1736.1|1735.3|1735|437
1672423800000|2022-12-30 18:10:00|1735.6|1735.3|1735.2|1734.9|1736|1735.7|1734.6|1734.3|257
1672424100000|2022-12-30 18:15:00|1735.4|1735.1|1732.6|1732.3|1735.4|1735.1|1732|1731.7|675
1672424400000|2022-12-30 18:20:00|1732.5|1732.2|1728.1|1727.8|1732.5|1732.2|1727.5|1727.2|1831
1672424700000|2022-12-30 18:25:00|1728.2|1727.9|1728.7|1728.4|1729|1728.7|1725|1724.7|1701
1672425000000|2022-12-30 18:30:00|1728.6|1728.3|1732.3|1732|1732.5|1732.2|1728.2|1727.9|1488
1672425300000|2022-12-30 18:35:00|1732.2|1731.9|1732.9|1732.6|1733.7|1733.4|1732.2|1731.9|816
1672425600000|2022-12-30 18:40:00|1732.8|1732.5|1732.3|1732|1732.9|1732.6|1731.8|1731.5|643
1672425900000|2022-12-30 18:45:00|1732.4|1732.1|1732.1|1731.8|1732.8|1732.5|1731.3|1731|732
1672426200000|2022-12-30 18:50:00|1732|1731.7|1733.1|1732.8|1733.3|1733|1731.3|1731|537
1672426500000|2022-12-30 18:55:00|1733|1732.7|1732.2|1731.9|1733.2|1732.9|1731.8|1731.5|425
1672426800000|2022-12-30 19:00:00|1732.3|1732|1730.9|1730.6|1733.5|1733.2|1730.9|1730.6|814
1672427100000|2022-12-30 19:05:00|1730.8|1730.5|1729|1728.7|1731.1|1730.8|1728.7|1728.4|716
1672427400000|2022-12-30 19:10:00|1728.9|1728.6|1728.7|1728.4|1729.6|1729.3|1728.1|1727.8|613
1672427700000|2022-12-30 19:15:00|1728.4|1728.1|1728.1|1727.8|1728.6|1728.3|1726.9|1726.6|613
1672428000000|2022-12-30 19:20:00|1728.2|1727.9|1728.1|1727.8|1728.9|1728.6|1726.9|1726.6|516
1672428300000|2022-12-30 19:25:00|1728.2|1727.9|1729.4|1729.1|1730.1|1729.8|1727.2|1726.9|596
1672428600000|2022-12-30 19:30:00|1729.3|1729|1730.1|1729.8|1731.2|1730.9|1729.2|1728.9|606
1672428900000|2022-12-30 19:35:00|1730.2|1729.9|1729.1|1728.8|1730.2|1729.9|1728.8|1728.5|479
1672429200000|2022-12-30 19:40:00|1729|1728.7|1727.9|1727.6|1729.1|1728.8|1727.3|1727|548
1672429500000|2022-12-30 19:45:00|1728|1727.7|1725.1|1724.8|1728.5|1728.2|1724.4|1724.1|1078
1672429800000|2022-12-30 19:50:00|1725|1724.7|1727.2|1726.9|1727.5|1727.2|1725|1724.7|959
1672430100000|2022-12-30 19:55:00|1727.1|1726.8|1726.6|1726.3|1727.7|1727.4|1725.4|1725.1|857
1672430400000|2022-12-30 20:00:00|1726.7|1726.4|1728.6|1728.3|1729.3|1729|1726.3|1726|1549
1672430700000|2022-12-30 20:05:00|1728.5|1728.2|1729.9|1729.6|1730.2|1729.9|1728|1727.7|892
1672431000000|2022-12-30 20:10:00|1730|1729.7|1733.1|1732.8|1734.5|1734.2|1729.5|1729.2|1214
1672431300000|2022-12-30 20:15:00|1733.3|1733|1733.7|1733.4|1736|1735.7|1733.2|1732.9|1773
1672431600000|2022-12-30 20:20:00|1733.6|1733.3|1732.9|1732.6|1735.1|1734.8|1732.5|1732.2|873
1672431900000|2022-12-30 20:25:00|1733|1732.7|1732.5|1732.2|1733.4|1733.1|1731.5|1731.2|1234
1672432200000|2022-12-30 20:30:00|1732.6|1732.3|1735.7|1735.4|1735.9|1735.6|1732.1|1731.8|1199
1672432500000|2022-12-30 20:35:00|1735.6|1735.3|1735.2|1734.9|1735.9|1735.6|1734|1733.7|1305
1672432800000|2022-12-30 20:40:00|1735.1|1734.8|1735.1|1734.8|1736.2|1735.9|1734.3|1734|1585
1672433100000|2022-12-30 20:45:00|1735.4|1735.1|1739.3|1739|1739.3|1739|1735|1734.7|3031
1672433400000|2022-12-30 20:50:00|1739.4|1739.1|1743.1|1742.8|1743.6|1743.3|1739.4|1739.1|4986
1672433700000|2022-12-30 20:55:00|1743|1742.7|1739.7|1739.4|1743.3|1743|1738.7|1738.4|14507
1672434000000|2022-12-30 21:00:00|1739.9|1739.6|1743.6|1743.3|1744.8|1744.5|1739.4|1739.1|5847
1672434300000|2022-12-30 21:05:00|1743.8|1743.5|1743.3|1743|1744.2|1743.9|1742.9|1742.6|2079
1672434600000|2022-12-30 21:10:00|1743.2|1742.9|1745.4|1745.1|1745.6|1745.3|1743.2|1742.9|1149
1672434900000|2022-12-30 21:15:00|1745.5|1745.2|1746|1745.7|1746.3|1746|1745.4|1745.1|685
1672435200000|2022-12-30 21:20:00|1745.9|1745.6|1746.1|1745.8|1746.1|1745.8|1745.7|1745.4|216
1672435500000|2022-12-30 21:25:00|1746|1745.7|1746.3|1746|1746.5|1746.2|1746|1745.7|358
1672435800000|2022-12-30 21:30:00|1746.4|1746.1|1746.4|1746.1|1746.6|1746.3|1746|1745.7|333
1672436100000|2022-12-30 21:35:00|1746.3|1746|1746.2|1745.9|1746.6|1746.3|1746.1|1745.8|421
1672436400000|2022-12-30 21:40:00|1746.1|1745.8|1746.3|1746|1746.5|1746.2|1745.9|1745.6|187
1672436700000|2022-12-30 21:45:00|1746.2|1745.9|1746.2|1745.9|1746.5|1746.2|1746|1745.7|245
1672437000000|2022-12-30 21:50:00|1746.3|1746|1746.3|1746|1746.3|1746|1746|1745.7|146
1672437300000|2022-12-30 21:55:00|1746.2|1745.9|1746.5|1745.7|1746.6|1746.2|1745.6|1745.3|326
1672700400000|2023-01-02 23:00:00|1756.9|1756.6|1755|1754.7|1758.2|1757.9|1754.9|1754.6|324
1672700700000|2023-01-02 23:05:00|1755.1|1754.8|1755.5|1755.2|1757.6|1757.3|1754.8|1754.5|298
1672701000000|2023-01-02 23:10:00|1755.6|1755.3|1751.3|1751|1755.7|1755.4|1751.3|1751|246
1672701300000|2023-01-02 23:15:00|1751.4|1751.1|1749.1|1748.8|1751.7|1751.4|1749|1748.7|398
1672701600000|2023-01-02 23:20:00|1748.9|1748.6|1747.8|1747.5|1749.6|1749.3|1747|1746.7|156
1672701900000|2023-01-02 23:25:00|1747.9|1747.6|1747.8|1747.5|1749.1|1748.8|1747.8|1747.5|140
1672702200000|2023-01-02 23:30:00|1747.9|1747.6|1747.7|1747.4|1748.3|1748|1747.1|1746.8|89
1672702500000|2023-01-02 23:35:00|1747.8|1747.5|1747.9|1747.6|1748.2|1747.9|1747.1|1746.8|59
1672702800000|2023-01-02 23:40:00|1748|1747.7|1747.8|1747.5|1748.5|1748.2|1747.8|1747.5|91
1672703100000|2023-01-02 23:45:00|1747.7|1747.4|1746.2|1745.9|1748|1747.7|1745.6|1745.3|230
1672703400000|2023-01-02 23:50:00|1745.9|1745.6|1746.4|1746.1|1746.6|1746.3|1745.5|1745.2|154
1672703700000|2023-01-02 23:55:00|1746.5|1746.2|1747.8|1747.5|1747.9|1747.6|1746.4|1746.1|89
1672704000000|2023-01-03 00:00:00|1747.7|1747.4|1746.9|1746.6|1748.1|1747.8|1746.8|1746.5|72
1672704300000|2023-01-03 00:05:00|1747|1746.7|1747.2|1746.9|1747.5|1747.2|1746.8|1746.5|54
1672704600000|2023-01-03 00:10:00|1747|1746.7|1744.7|1744.4|1747|1746.7|1744.1|1743.8|114
1672704900000|2023-01-03 00:15:00|1744.8|1744.5|1745.2|1744.9|1745.6|1745.3|1744|1743.7|111
1672705200000|2023-01-03 00:20:00|1745.3|1745|1745.1|1744.8|1745.6|1745.3|1744.8|1744.5|34
1672705500000|2023-01-03 00:25:00|1745.2|1744.9|1744.4|1744.1|1745.2|1744.9|1744|1743.7|42
1672705800000|2023-01-03 00:30:00|1744.5|1744.2|1745.3|1745|1745.5|1745.2|1744.4|1744.1|47
1672706100000|2023-01-03 00:35:00|1745.4|1745.1|1745.1|1744.8|1745.7|1745.4|1745|1744.7|44
1672706400000|2023-01-03 00:40:00|1745.2|1744.9|1744.6|1744.3|1745.5|1745.2|1744.5|1744.2|28
1672706700000|2023-01-03 00:45:00|1744.7|1744.4|1744.5|1744.2|1744.9|1744.6|1743.9|1743.6|187
1672707000000|2023-01-03 00:50:00|1744.6|1744.3|1743.1|1742.8|1744.7|1744.4|1742.2|1741.9|96
1672707300000|2023-01-03 00:55:00|1743|1742.7|1741.4|1741.1|1743.1|1742.8|1741.1|1740.8|180
1672707600000|2023-01-03 01:00:00|1741.3|1741|1739.5|1739.2|1741.3|1741|1738.9|1738.6|279
1672707900000|2023-01-03 01:05:00|1739.4|1739.1|1737.7|1737.4|1739.5|1739.2|1736.7|1736.4|201
1672708200000|2023-01-03 01:10:00|1737.6|1737.3|1737.4|1737.1|1738.2|1737.9|1736.8|1736.5|76
1672708500000|2023-01-03 01:15:00|1737.5|1737.2|1737.7|1737.4|1738.6|1738.3|1737|1736.7|56
1672708800000|2023-01-03 01:20:00|1737.8|1737.5|1735|1734.7|1737.8|1737.5|1734.4|1734.1|189
1672709100000|2023-01-03 01:25:00|1734.9|1734.6|1734.6|1734.3|1735.1|1734.8|1734.1|1733.8|99
1672709400000|2023-01-03 01:30:00|1734.5|1734.2|1735.3|1735|1735.8|1735.5|1734.3|1734|78
1672709700000|2023-01-03 01:35:00|1735.2|1734.9|1734.8|1734.5|1735.4|1735.1|1734.7|1734.4|71
1672710000000|2023-01-03 01:40:00|1734.7|1734.4|1736.3|1736|1736.4|1736.1|1734.6|1734.3|52
1672710300000|2023-01-03 01:45:00|1736.2|1735.9|1736.7|1736.4|1737|1736.7|1735.7|1735.4|45
1672710600000|2023-01-03 01:50:00|1736.8|1736.5|1736.8|1736.5|1736.9|1736.6|1735.4|1735.1|73
1672710900000|2023-01-03 01:55:00|1736.9|1736.6|1738.8|1738.5|1739.2|1738.9|1736.5|1736.2|89
1672711200000|2023-01-03 02:00:00|1738.6|1738.3|1739.1|1738.8|1739.2|1738.9|1737.4|1737.1|27
1672711500000|2023-01-03 02:05:00|1739.2|1738.9|1738.7|1738.4|1739.3|1739|1738.4|1738.1|5
1672711800000|2023-01-03 02:10:00|1738.8|1738.5|1738.5|1738.2|1739.8|1739.5|1738.4|1738.1|35
1672712100000|2023-01-03 02:15:00|1738.6|1738.3|1739.3|1739|1739.3|1739|1737.7|1737.4|31
1672712400000|2023-01-03 02:20:00|1739.2|1738.9|1740.1|1739.8|1740.3|1740|1739.1|1738.8|54
1672712700000|2023-01-03 02:25:00|1740.2|1739.9|1740|1739.7|1740.5|1740.2|1739.6|1739.3|38
1672713000000|2023-01-03 02:30:00|1740.1|1739.8|1740.5|1740.2|1740.8|1740.5|1739.4|1739.1|65
1672713300000|2023-01-03 02:35:00|1740.6|1740.3|1742.2|1741.9|1742.2|1741.9|1740.5|1740.2|152
1672713600000|2023-01-03 02:40:00|1742.1|1741.8|1743.1|1742.8|1743.3|1743|1741.7|1741.4|174
1672713900000|2023-01-03 02:45:00|1743.3|1743|1742.4|1742.1|1743.4|1743.1|1741.8|1741.5|43
1672714200000|2023-01-03 02:50:00|1742.3|1742|1742.7|1742.4|1743.5|1743.2|1742.3|1742|25
1672714500000|2023-01-03 02:55:00|1742.6|1742.3|1742.5|1742.2|1742.7|1742.4|1741.8|1741.5|26
1672714800000|2023-01-03 03:00:00|1742.6|1742.3|1742.8|1742.5|1743.2|1742.9|1741.9|1741.6|51
1672715100000|2023-01-03 03:05:00|1742.7|1742.4|1742.8|1742.5|1743.5|1743.2|1742.6|1742.3|32
1672715400000|2023-01-03 03:10:00|1742.9|1742.6|1742.8|1742.5|1743.6|1743.3|1742.6|1742.3|24
1672715700000|2023-01-03 03:15:00|1742.9|1742.6|1743|1742.7|1743.2|1742.9|1742.5|1742.2|46
1672716000000|2023-01-03 03:20:00|1743.2|1742.9|1743.9|1743.6|1743.9|1743.6|1743.1|1742.8|124
1672716300000|2023-01-03 03:25:00|1743.8|1743.5|1744.2|1743.9|1744.3|1744|1743.5|1743.2|67
1672716600000|2023-01-03 03:30:00|1744.3|1744|1745.8|1745.5|1745.9|1745.6|1743.1|1742.8|624
1672716900000|2023-01-03 03:35:00|1746|1745.7|1745.3|1745|1746|1745.7|1745.1|1744.8|99
1672717200000|2023-01-03 03:40:00|1745.4|1745.1|1747|1746.7|1747.4|1747.1|1745.3|1745|580
1672717500000|2023-01-03 03:45:00|1747.2|1746.9|1749.6|1749.3|1749.8|1749.5|1747.2|1746.9|950
1672717800000|2023-01-03 03:50:00|1749.5|1749.2|1748.8|1748.5|1749.6|1749.3|1748.3|1748|123
1672718100000|2023-01-03 03:55:00|1748.7|1748.4|1748.6|1748.3|1749|1748.7|1748.3|1748|40
1672718400000|2023-01-03 04:00:00|1748.8|1748.5|1747.5|1747.2|1748.9|1748.6|1747.4|1747.1|52
1672718700000|2023-01-03 04:05:00|1747.4|1747.1|1746.7|1746.4|1748|1747.7|1746.6|1746.3|63
1672719000000|2023-01-03 04:10:00|1746.8|1746.5|1747|1746.7|1747.2|1746.9|1746.7|1746.4|30
1672719300000|2023-01-03 04:15:00|1746.9|1746.6|1747.1|1746.8|1747.3|1747|1746.5|1746.2|32
1672719600000|2023-01-03 04:20:00|1747.3|1747|1747|1746.7|1747.4|1747.1|1746.7|1746.4|33
1672719900000|2023-01-03 04:25:00|1747.1|1746.8|1747.2|1746.9|1747.4|1747.1|1746.7|1746.4|22
1672720200000|2023-01-03 04:30:00|1747.3|1747|1747.2|1746.9|1747.6|1747.3|1747.1|1746.8|28
1672720500000|2023-01-03 04:35:00|1747.1|1746.8|1747.4|1747.1|1747.8|1747.5|1747|1746.7|36
1672720800000|2023-01-03 04:40:00|1747.3|1747|1746.8|1746.5|1747.3|1747|1746.7|1746.4|20
1672721100000|2023-01-03 04:45:00|1747|1746.7|1746.4|1746.1|1747.1|1746.8|1746.2|1745.9|27
1672721400000|2023-01-03 04:50:00|1746.5|1746.2|1746.2|1745.9|1746.6|1746.3|1746.2|1745.9|23
1672721700000|2023-01-03 04:55:00|1746.1|1745.8|1745.7|1745.4|1746.1|1745.8|1745.6|1745.3|38
1672722000000|2023-01-03 05:00:00|1745.6|1745.3|1746.5|1746.2|1746.5|1746.2|1745.6|1745.3|29
1672722300000|2023-01-03 05:05:00|1746.4|1746.1|1746.2|1745.9|1746.6|1746.3|1745.9|1745.6|27
1672722600000|2023-01-03 05:10:00|1746.3|1746|1747.3|1747|1747.6|1747.3|1746.3|1746|42
1672722900000|2023-01-03 05:15:00|1747.4|1747.1|1746.8|1746.5|1748|1747.7|1746.8|1746.5|38
1672723200000|2023-01-03 05:20:00|1746.9|1746.6|1746.7|1746.4|1747.5|1747.2|1746.5|1746.2|15
1672723500000|2023-01-03 05:25:00|1746.6|1746.3|1745.9|1745.6|1746.7|1746.4|1745.8|1745.5|28
1672723800000|2023-01-03 05:30:00|1746|1745.7|1746.4|1746.1|1746.7|1746.4|1746|1745.7|16
1672724100000|2023-01-03 05:35:00|1746.5|1746.2|1748.8|1748.5|1750.1|1749.8|1746.2|1745.9|117
1672724400000|2023-01-03 05:40:00|1748.9|1748.6|1749.8|1749.5|1750.2|1749.9|1748.3|1748|46
1672724700000|2023-01-03 05:45:00|1749.9|1749.6|1749.8|1749.5|1750.6|1750.3|1749.8|1749.5|41
1672725000000|2023-01-03 05:50:00|1749.9|1749.6|1749.4|1749.1|1750|1749.7|1749.2|1748.9|15
1672725300000|2023-01-03 05:55:00|1749.5|1749.2|1749.9|1749.6|1750|1749.7|1749.4|1749.1|17
1672725600000|2023-01-03 06:00:00|1749.8|1749.5|1749.3|1749|1749.9|1749.6|1749|1748.7|19
1672725900000|2023-01-03 06:05:00|1749.2|1748.9|1749.5|1749.2|1749.6|1749.3|1748.6|1748.3|8
1672726200000|2023-01-03 06:10:00|1749.4|1749.1|1749.8|1749.5|1750|1749.7|1749.1|1748.8|16
1672726500000|2023-01-03 06:15:00|1749.9|1749.6|1750.1|1749.8|1750.1|1749.8|1749.7|1749.4|26
1672726800000|2023-01-03 06:20:00|1750|1749.7|1750.4|1750.1|1750.6|1750.3|1749.6|1749.3|32
1672727100000|2023-01-03 06:25:00|1750.3|1750|1750.8|1750.5|1751.2|1750.9|1750|1749.7|23
1672727400000|2023-01-03 06:30:00|1750.9|1750.6|1750.4|1750.1|1751.4|1751.1|1750.3|1750|24
1672727700000|2023-01-03 06:35:00|1750.5|1750.2|1747.9|1747.6|1750.6|1750.3|1747.8|1747.5|76
1672728000000|2023-01-03 06:40:00|1748|1747.7|1748.1|1747.8|1748.6|1748.3|1747.7|1747.4|53
1672728300000|2023-01-03 06:45:00|1748|1747.7|1747.7|1747.4|1748.3|1748|1747.4|1747.1|75
1672728600000|2023-01-03 06:50:00|1747.8|1747.5|1747.9|1747.6|1748.1|1747.8|1747.4|1747.1|24
1672728900000|2023-01-03 06:55:00|1748|1747.7|1749|1748.7|1749|1748.7|1747.7|1747.4|46
1672729200000|2023-01-03 07:00:00|1748.8|1748.5|1747.4|1747.1|1749.9|1749.6|1747.4|1747.1|194
1672729500000|2023-01-03 07:05:00|1747.3|1747|1746.8|1746.5|1747.4|1747.1|1746.3|1746|54
1672729800000|2023-01-03 07:10:00|1746.7|1746.4|1747.2|1746.9|1747.5|1747.2|1746.4|1746.1|31
1672730100000|2023-01-03 07:15:00|1747.3|1747|1748.1|1747.8|1748.3|1748|1747.1|1746.8|37
1672730400000|2023-01-03 07:20:00|1748|1747.7|1746.6|1746.3|1748.1|1747.8|1746.4|1746.1|125
1672730700000|2023-01-03 07:25:00|1746.5|1746.2|1748.8|1748.5|1748.9|1748.6|1746.5|1746.2|134
1672731000000|2023-01-03 07:30:00|1748.7|1748.4|1749.6|1749.3|1750.1|1749.8|1748.7|1748.4|29
1672731300000|2023-01-03 07:35:00|1749.5|1749.2|1749.4|1749.1|1750|1749.7|1749|1748.7|34
1672731600000|2023-01-03 07:40:00|1749.5|1749.2|1751.1|1750.8|1751.7|1751.4|1748.9|1748.6|143
1672731900000|2023-01-03 07:45:00|1751.2|1750.9|1751.2|1750.9|1752|1751.7|1750.4|1750.1|137
1672732200000|2023-01-03 07:50:00|1751.1|1750.8|1751.7|1751.4|1751.9|1751.6|1750.4|1750.1|112
1672732500000|2023-01-03 07:55:00|1751.8|1751.5|1753.7|1753.4|1753.8|1753.5|1751.5|1751.2|145
1672732800000|2023-01-03 08:00:00|1753.8|1753.5|1754.3|1754|1756.9|1756.6|1753.4|1753.1|466
1672733100000|2023-01-03 08:05:00|1754.2|1753.9|1753.3|1753|1755|1754.7|1752.7|1752.4|196
1672733400000|2023-01-03 08:10:00|1753.2|1752.9|1751|1750.7|1754|1753.7|1750.9|1750.6|324
1672733700000|2023-01-03 08:15:00|1751.1|1750.8|1753.6|1753.3|1753.7|1753.4|1751|1750.7|186
1672734000000|2023-01-03 08:20:00|1753.7|1753.4|1754.6|1754.3|1754.7|1754.4|1753.4|1753.1|207
1672734300000|2023-01-03 08:25:00|1754.5|1754.2|1756.3|1756|1756.5|1756.2|1754.1|1753.8|240
1672734600000|2023-01-03 08:30:00|1756.4|1756.1|1756.6|1756.3|1756.7|1756.4|1755.4|1755.1|253
1672734900000|2023-01-03 08:35:00|1756.5|1756.2|1759.7|1759.4|1760.6|1760.3|1755.7|1755.4|436
1672735200000|2023-01-03 08:40:00|1759.8|1759.5|1759.5|1759.2|1760.2|1759.9|1758.7|1758.4|188
1672735500000|2023-01-03 08:45:00|1759.4|1759.1|1760.6|1760.3|1760.9|1760.6|1759.3|1759|202
1672735800000|2023-01-03 08:50:00|1760.8|1760.5|1760|1759.7|1761|1760.7|1759.5|1759.2|243
1672736100000|2023-01-03 08:55:00|1759.9|1759.6|1759.8|1759.5|1760.5|1760.2|1759.5|1759.2|246
1672736400000|2023-01-03 09:00:00|1760.2|1759.9|1763.3|1763|1763.4|1763.1|1759.7|1759.4|624
1672736700000|2023-01-03 09:05:00|1763.4|1763.1|1761.3|1761|1763.5|1763.2|1760.3|1760|438
1672737000000|2023-01-03 09:10:00|1761.2|1760.9|1763.4|1763.1|1763.7|1763.4|1761.2|1760.9|231
1672737300000|2023-01-03 09:15:00|1763.5|1763.2|1762.5|1762.2|1764.8|1764.5|1762.2|1761.9|336
1672737600000|2023-01-03 09:20:00|1762.6|1762.3|1764.3|1764|1764.7|1764.4|1762.6|1762.3|167
1672737900000|2023-01-03 09:25:00|1764.2|1763.9|1763.2|1762.9|1764.8|1764.5|1762.6|1762.3|131
1672738200000|2023-01-03 09:30:00|1763.3|1763|1763.4|1763.1|1764.1|1763.8|1763.3|1763|77
1672738500000|2023-01-03 09:35:00|1764.1|1763.8|1763.3|1763|1764.3|1764|1762.7|1762.4|142
1672738800000|2023-01-03 09:40:00|1763.2|1762.9|1763.6|1763.3|1764.2|1763.9|1762.9|1762.6|370
1672739100000|2023-01-03 09:45:00|1763.7|1763.4|1764|1763.7|1764.3|1764|1763.6|1763.3|287
1672739400000|2023-01-03 09:50:00|1763.9|1763.6|1763.9|1763.6|1764.7|1764.4|1763.8|1763.5|153
1672739700000|2023-01-03 09:55:00|1763.8|1763.5|1764.8|1764.5|1764.8|1764.5|1763.4|1763.1|188
1672740000000|2023-01-03 10:00:00|1764.7|1764.4|1763.2|1762.9|1765|1764.7|1763.2|1762.9|194
1672740300000|2023-01-03 10:05:00|1763.3|1763|1762.5|1762.2|1763.8|1763.5|1761.6|1761.3|215
1672740600000|2023-01-03 10:10:00|1762.6|1762.3|1762.2|1761.9|1762.9|1762.6|1761.7|1761.4|267
1672740900000|2023-01-03 10:15:00|1762.3|1762|1761|1760.7|1763.1|1762.8|1760.7|1760.4|325
1672741200000|2023-01-03 10:20:00|1761.1|1760.8|1759.8|1759.5|1761.1|1760.8|1758.6|1758.3|468
1672741500000|2023-01-03 10:25:00|1759.7|1759.4|1760|1759.7|1760.3|1760|1759.5|1759.2|145
1672741800000|2023-01-03 10:30:00|1760.1|1759.8|1760.9|1760.6|1761.1|1760.8|1759.5|1759.2|122
1672742100000|2023-01-03 10:35:00|1760.5|1760.2|1760.7|1760.4|1761.1|1760.8|1759.4|1759.1|142
1672742400000|2023-01-03 10:40:00|1760.8|1760.5|1761.5|1761.2|1761.8|1761.5|1760.5|1760.2|75
1672742700000|2023-01-03 10:45:00|1761.6|1761.3|1761.5|1761.2|1762.1|1761.8|1761.2|1760.9|62
1672743000000|2023-01-03 10:50:00|1761.6|1761.3|1761.6|1761.3|1761.9|1761.6|1761.4|1761.1|48
1672743300000|2023-01-03 10:55:00|1761.7|1761.4|1761.1|1760.8|1762.4|1762.1|1761|1760.7|161
1672743600000|2023-01-03 11:00:00|1761|1760.7|1760.9|1760.6|1761.4|1761.1|1760.2|1759.9|108
1672743900000|2023-01-03 11:05:00|1761|1760.7|1759.4|1759.1|1761.3|1761|1759.4|1759.1|85
1672744200000|2023-01-03 11:10:00|1759.5|1759.2|1757.7|1757.4|1759.6|1759.3|1757.3|1757|100
1672744500000|2023-01-03 11:15:00|1757.6|1757.3|1757.2|1756.9|1758.2|1757.9|1757.1|1756.8|153
1672744800000|2023-01-03 11:20:00|1757.4|1757.1|1757.3|1757|1758.2|1757.9|1757.2|1756.9|74
1672745100000|2023-01-03 11:25:00|1757.4|1757.1|1758.3|1758|1758.4|1758.1|1757.3|1757|160
1672745400000|2023-01-03 11:30:00|1758.4|1758.1|1758.3|1758|1759|1758.7|1758|1757.7|80
1672745700000|2023-01-03 11:35:00|1758.2|1757.9|1758.5|1758.2|1758.9|1758.6|1758.1|1757.8|56
1672746000000|2023-01-03 11:40:00|1758.4|1758.1|1751.9|1751.6|1758.9|1758.6|1751.3|1751|565
1672746300000|2023-01-03 11:45:00|1751.8|1751.5|1751.5|1751.2|1752.4|1752.1|1749.8|1749.5|353
1672746600000|2023-01-03 11:50:00|1751.4|1751.1|1751.3|1751|1752.6|1752.3|1750.6|1750.3|185
1672746900000|2023-01-03 11:55:00|1751.4|1751.1|1752|1751.7|1753|1752.7|1751.1|1750.8|254
1672747200000|2023-01-03 12:00:00|1751.8|1751.5|1749.9|1749.6|1752.2|1751.9|1748.8|1748.5|388
1672747500000|2023-01-03 12:05:00|1750|1749.7|1749.5|1749.2|1750.9|1750.6|1749.1|1748.8|236
1672747800000|2023-01-03 12:10:00|1749.3|1749|1750.9|1750.6|1751.1|1750.8|1749.1|1748.8|310
1672748100000|2023-01-03 12:15:00|1750.8|1750.5|1751.9|1751.6|1752.2|1751.9|1750.1|1749.8|222
1672748400000|2023-01-03 12:20:00|1752|1751.7|1752.8|1752.5|1753.2|1752.9|1751.5|1751.2|233
1672748700000|2023-01-03 12:25:00|1752.9|1752.6|1752.1|1751.8|1753.2|1752.9|1752|1751.7|221
1672749000000|2023-01-03 12:30:00|1752|1751.7|1753.9|1753.6|1754.2|1753.9|1751.9|1751.6|162
1672749300000|2023-01-03 12:35:00|1754|1753.7|1754.1|1753.8|1754.2|1753.9|1753.1|1752.8|116
1672749600000|2023-01-03 12:40:00|1754.2|1753.9|1754.8|1754.5|1755.2|1754.9|1753.9|1753.6|188
1672749900000|2023-01-03 12:45:00|1754.7|1754.4|1754.1|1753.8|1754.8|1754.5|1752.7|1752.4|123
1672750200000|2023-01-03 12:50:00|1754|1753.7|1753|1752.7|1754.3|1754|1752.9|1752.6|96
1672750500000|2023-01-03 12:55:00|1753.1|1752.8|1754.3|1754|1754.3|1754|1752.3|1752|224
1672750800000|2023-01-03 13:00:00|1754.2|1753.9|1756.1|1755.8|1756.9|1756.6|1753.9|1753.6|499
1672751100000|2023-01-03 13:05:00|1756.2|1755.9|1751.4|1751.1|1756.6|1756.3|1750.6|1750.3|1051
1672751400000|2023-01-03 13:10:00|1751.3|1751|1753.6|1753.3|1753.8|1753.5|1750.8|1750.5|1004
1672751700000|2023-01-03 13:15:00|1753.4|1753.1|1754.3|1754|1754.4|1754.1|1753.3|1753|378
1672752000000|2023-01-03 13:20:00|1754.2|1753.9|1756.4|1756.1|1757.2|1756.9|1754.2|1753.9|669
1672752300000|2023-01-03 13:25:00|1756.5|1756.2|1754|1753.7|1756.6|1756.3|1753.6|1753.3|300
1672752600000|2023-01-03 13:30:00|1754.1|1753.8|1754.3|1754|1755.4|1755.1|1753.3|1753|281
1672752900000|2023-01-03 13:35:00|1754.4|1754.1|1755.8|1755.5|1756.1|1755.8|1753.9|1753.6|292
1672753200000|2023-01-03 13:40:00|1755.9|1755.6|1754.2|1753.9|1756.7|1756.4|1753.9|1753.6|483
1672753500000|2023-01-03 13:45:00|1754.3|1754|1754.9|1754.6|1755.2|1754.9|1754.1|1753.8|576
1672753800000|2023-01-03 13:50:00|1755|1754.7|1755.8|1755.5|1756.5|1756.2|1754.9|1754.6|266
1672754100000|2023-01-03 13:55:00|1755.9|1755.6|1756.4|1756.1|1757.5|1757.2|1755.8|1755.5|406
1672754400000|2023-01-03 14:00:00|1756.3|1756|1755.7|1755.4|1757.1|1756.8|1755.4|1755.1|366
1672754700000|2023-01-03 14:05:00|1755.6|1755.3|1757.1|1756.8|1757.6|1757.3|1755.6|1755.3|397
1672755000000|2023-01-03 14:10:00|1757|1756.7|1759.4|1759.1|1759.7|1759.4|1757|1756.7|343
1672755300000|2023-01-03 14:15:00|1759.3|1759|1759|1758.7|1760.2|1759.9|1758.3|1758|285
1672755600000|2023-01-03 14:20:00|1758.8|1758.5|1757.5|1757.2|1758.9|1758.6|1757|1756.7|304
1672755900000|2023-01-03 14:25:00|1757.4|1757.1|1755.4|1755.1|1757.7|1757.4|1755.4|1755.1|1136
1672756200000|2023-01-03 14:30:00|1754.8|1754.5|1765.6|1765.3|1770.2|1769.9|1753.8|1753.5|16585
1672756500000|2023-01-03 14:35:00|1765.5|1765.2|1763.9|1763.6|1769.1|1768.8|1761.6|1761.3|7486
1672756800000|2023-01-03 14:40:00|1764.2|1763.9|1764.9|1764.6|1769.9|1769.6|1764|1763.7|5194
1672757100000|2023-01-03 14:45:00|1765.1|1764.8|1751.6|1751.3|1765.7|1765.4|1750.4|1750.1|7989
1672757400000|2023-01-03 14:50:00|1751.8|1751.5|1749.2|1748.9|1755|1754.7|1747.6|1747.3|4532
1672757700000|2023-01-03 14:55:00|1749.1|1748.8|1742.1|1741.8|1749.9|1749.6|1741.9|1741.6|3425
1672758000000|2023-01-03 15:00:00|1741.9|1741.6|1744.6|1744.3|1747.5|1747.2|1741.9|1741.6|3101
1672758300000|2023-01-03 15:05:00|1744.8|1744.5|1741.6|1741.3|1745.2|1744.9|1740.5|1740.2|2679
1672758600000|2023-01-03 15:10:00|1741.4|1741.1|1737|1736.7|1742.6|1742.3|1735.7|1735.4|3380
1672758900000|2023-01-03 15:15:00|1737.1|1736.8|1732.3|1732|1738.8|1738.5|1731.7|1731.4|2743
1672759200000|2023-01-03 15:20:00|1732.4|1732.1|1736.1|1735.8|1737.5|1737.2|1731.7|1731.4|2466
1672759500000|2023-01-03 15:25:00|1735.9|1735.6|1737.6|1737.3|1737.7|1737.4|1735.2|1734.9|2160
1672759800000|2023-01-03 15:30:00|1737.8|1737.5|1736.8|1736.5|1737.8|1737.5|1733.1|1732.8|3998
1672760100000|2023-01-03 15:35:00|1736.7|1736.4|1739.5|1739.2|1739.6|1739.3|1736.1|1735.8|3679
1672760400000|2023-01-03 15:40:00|1739.7|1739.4|1737.5|1737.2|1740.8|1740.5|1737.5|1737.2|2417
1672760700000|2023-01-03 15:45:00|1737.6|1737.3|1741.3|1741|1742.3|1742|1737.5|1737.2|1787
1672761000000|2023-01-03 15:50:00|1741.4|1741.1|1740.5|1740.2|1741.8|1741.5|1739.7|1739.4|1514
1672761300000|2023-01-03 15:55:00|1740.7|1740.4|1747.7|1747.4|1748.2|1747.9|1740.5|1740.2|2020
1672761600000|2023-01-03 16:00:00|1747.8|1747.5|1745.2|1744.9|1749.7|1749.4|1744.8|1744.5|2278
1672761900000|2023-01-03 16:05:00|1745.1|1744.8|1740.8|1740.5|1745.6|1745.3|1740.5|1740.2|1990
1672762200000|2023-01-03 16:10:00|1740.9|1740.6|1734.4|1734.1|1741.8|1741.5|1733.2|1732.9|3381
1672762500000|2023-01-03 16:15:00|1734.2|1733.9|1734.7|1734.4|1736.2|1735.9|1731.6|1731.3|2655
1672762800000|2023-01-03 16:20:00|1734.6|1734.3|1734.5|1734.2|1735.8|1735.5|1731.9|1731.6|1711
1672763100000|2023-01-03 16:25:00|1734.6|1734.3|1734.1|1733.8|1735.2|1734.9|1731.6|1731.3|1355
1672763400000|2023-01-03 16:30:00|1734|1733.7|1729.6|1729.3|1734.2|1733.9|1728.6|1728.3|2301
1672763700000|2023-01-03 16:35:00|1729.5|1729.2|1727.9|1727.6|1730.1|1729.8|1727.5|1727.2|1399
1672764000000|2023-01-03 16:40:00|1727.8|1727.5|1724.5|1724.2|1728.2|1727.9|1724.4|1724.1|1502
1672764300000|2023-01-03 16:45:00|1724.4|1724.1|1725|1724.7|1725.3|1725|1722.2|1721.9|1809
1672764600000|2023-01-03 16:50:00|1725.2|1724.9|1724.7|1724.4|1726.7|1726.4|1722.7|1722.4|1586
1672764900000|2023-01-03 16:55:00|1724.9|1724.6|1723.8|1723.5|1725.6|1725.3|1722.9|1722.6|1274
1672765200000|2023-01-03 17:00:00|1723.9|1723.6|1723.8|1723.5|1725|1724.7|1723.1|1722.8|1293
1672765500000|2023-01-03 17:05:00|1723.9|1723.6|1726.6|1726.3|1728.1|1727.8|1722.9|1722.6|1339
1672765800000|2023-01-03 17:10:00|1726.5|1726.2|1726.8|1726.5|1727.2|1726.9|1725.4|1725.1|1299
1672766100000|2023-01-03 17:15:00|1727|1726.7|1725.6|1725.3|1727.5|1727.2|1724.2|1723.9|1061
1672766400000|2023-01-03 17:20:00|1725.7|1725.4|1724|1723.7|1727.2|1726.9|1722.3|1722|1540
1672766700000|2023-01-03 17:25:00|1723.9|1723.6|1727.7|1727.4|1727.9|1727.6|1723.9|1723.6|1200
1672767000000|2023-01-03 17:30:00|1727.6|1727.3|1732.1|1731.8|1733|1732.7|1727.4|1727.1|1866
1672767300000|2023-01-03 17:35:00|1732.2|1731.9|1729.7|1729.4|1733|1732.7|1729.3|1729|1251
1672767600000|2023-01-03 17:40:00|1729.6|1729.3|1724.8|1724.5|1729.6|1729.3|1724.3|1724|1209
1672767900000|2023-01-03 17:45:00|1724.7|1724.4|1720.4|1720.1|1724.7|1724.4|1718.9|1718.6|2103
1672768200000|2023-01-03 17:50:00|1720.5|1720.2|1722.3|1722|1722.6|1722.3|1720.3|1720|834
1672768500000|2023-01-03 17:55:00|1722.2|1721.9|1724.8|1724.5|1726|1725.7|1721.4|1721.1|973
1672768800000|2023-01-03 18:00:00|1724.9|1724.6|1726.1|1725.8|1726.3|1726|1723.3|1723|962
1672769100000|2023-01-03 18:05:00|1726|1725.7|1725.3|1725|1726.3|1726|1724.7|1724.4|707
1672769400000|2023-01-03 18:10:00|1725.4|1725.1|1724.3|1724|1727.7|1727.4|1723.9|1723.6|979
1672769700000|2023-01-03 18:15:00|1724.1|1723.8|1724.4|1724.1|1725.9|1725.6|1723.8|1723.5|596
1672770000000|2023-01-03 18:20:00|1724.5|1724.2|1725.2|1724.9|1726|1725.7|1723.4|1723.1|796
1672770300000|2023-01-03 18:25:00|1725.1|1724.8|1731.9|1731.6|1732.8|1732.5|1724.9|1724.6|2385
1672770600000|2023-01-03 18:30:00|1731.6|1731.3|1727.3|1727|1731.8|1731.5|1726.9|1726.6|1287
1672770900000|2023-01-03 18:35:00|1727.5|1727.2|1725.6|1725.3|1729.6|1729.3|1725.4|1725.1|1033
1672771200000|2023-01-03 18:40:00|1725.5|1725.2|1726|1725.7|1728.4|1728.1|1725.5|1725.2|861
1672771500000|2023-01-03 18:45:00|1726.1|1725.8|1726.1|1725.8|1726.3|1726|1724.3|1724|700
1672771800000|2023-01-03 18:50:00|1726.2|1725.9|1728.6|1728.3|1729.3|1729|1725.5|1725.2|791
1672772100000|2023-01-03 18:55:00|1728.5|1728.2|1727.6|1727.3|1730|1729.7|1727.6|1727.3|756
1672772400000|2023-01-03 19:00:00|1727.7|1727.4|1723.9|1723.6|1728.8|1728.5|1723.3|1723|2533
1672772700000|2023-01-03 19:05:00|1724|1723.7|1722|1721.7|1724.2|1723.9|1721.9|1721.6|1890
1672773000000|2023-01-03 19:10:00|1722.1|1721.8|1719.3|1719|1722.4|1722.1|1718.1|1717.8|2410
1672773300000|2023-01-03 19:15:00|1719.4|1719.1|1718.3|1718|1720.5|1720.2|1717.8|1717.5|1815
1672773600000|2023-01-03 19:20:00|1718.5|1718.2|1717.9|1717.6|1720.1|1719.8|1717.1|1716.8|1576
1672773900000|2023-01-03 19:25:00|1717.7|1717.4|1717.7|1717.4|1718.5|1718.2|1716.8|1716.5|944
1672774200000|2023-01-03 19:30:00|1717.8|1717.5|1715.2|1714.9|1718|1717.7|1713.9|1713.6|2047
1672774500000|2023-01-03 19:35:00|1715.3|1715|1715.6|1715.3|1716|1715.7|1714.5|1714.2|1212
1672774800000|2023-01-03 19:40:00|1715.5|1715.2|1720.6|1720.3|1720.6|1720.3|1715.3|1715|1853
1672775100000|2023-01-03 19:45:00|1720.5|1720.2|1728.1|1727.8|1729.1|1728.8|1720.3|1720|3097
1672775400000|2023-01-03 19:50:00|1728.2|1727.9|1726.3|1726|1728.2|1727.9|1724.5|1724.2|1758
1672775700000|2023-01-03 19:55:00|1726.2|1725.9|1725.7|1725.4|1728.3|1728|1724.7|1724.4|1488
1672776000000|2023-01-03 20:00:00|1725.6|1725.3|1725.3|1725|1728.2|1727.9|1723.8|1723.5|1768
1672776300000|2023-01-03 20:05:00|1725.2|1724.9|1725.6|1725.3|1726.3|1726|1724.3|1724|1500
1672776600000|2023-01-03 20:10:00|1725.7|1725.4|1729.2|1728.9|1729.8|1729.5|1725.5|1725.2|1148
1672776900000|2023-01-03 20:15:00|1729.4|1729.1|1729.1|1728.8|1731.7|1731.4|1729.1|1728.8|1830
1672777200000|2023-01-03 20:20:00|1729|1728.7|1723.1|1722.8|1729.1|1728.8|1723|1722.7|1730
1672777500000|2023-01-03 20:25:00|1723.2|1722.9|1726.3|1726|1726.6|1726.3|1722.9|1722.6|1460
1672777800000|2023-01-03 20:30:00|1726.4|1726.1|1728.6|1728.3|1729.5|1729.2|1726.4|1726.1|1371
1672778100000|2023-01-03 20:35:00|1728.7|1728.4|1726.1|1725.8|1729.7|1729.4|1725.9|1725.6|1084
1672778400000|2023-01-03 20:40:00|1726|1725.7|1726.7|1726.4|1727.6|1727.3|1725.4|1725.1|1235
1672778700000|2023-01-03 20:45:00|1726.8|1726.5|1728.7|1728.4|1728.7|1728.4|1726|1725.7|1213
1672779000000|2023-01-03 20:50:00|1728.8|1728.5|1732.3|1732|1732.9|1732.6|1727.7|1727.4|2995
1672779300000|2023-01-03 20:55:00|1731.9|1731.6|1728.7|1728.4|1732.7|1732.4|1727.8|1727.5|10894
1672779600000|2023-01-03 21:00:00|1728.6|1728.3|1725.4|1725.1|1729|1728.7|1725.3|1725|3143
1672779900000|2023-01-03 21:05:00|1725.5|1725.2|1726|1725.7|1726.8|1726.5|1725.4|1725.1|964
1672780200000|2023-01-03 21:10:00|1725.8|1725.5|1725.8|1725.5|1727|1726.7|1725.6|1725.3|822
1672780500000|2023-01-03 21:15:00|1725.9|1725.6|1727.7|1727.4|1728|1727.7|1725.8|1725.5|574
1672780800000|2023-01-03 21:20:00|1727.8|1727.5|1726.9|1726.6|1727.8|1727.5|1726.7|1726.4|127
1672781100000|2023-01-03 21:25:00|1727|1726.7|1726.8|1726.5|1727.3|1727|1726.4|1726.1|194
1672781400000|2023-01-03 21:30:00|1726.9|1726.6|1726.2|1725.9|1727|1726.7|1726.1|1725.8|99
1672781700000|2023-01-03 21:35:00|1726.3|1726|1726.2|1725.9|1726.8|1726.5|1726.1|1725.8|55
1672782000000|2023-01-03 21:40:00|1726.3|1726|1726.1|1725.8|1726.7|1726.4|1725.9|1725.6|499
1672782300000|2023-01-03 21:45:00|1726.3|1726|1727|1726.7|1727.1|1726.8|1725.9|1725.6|153
1672782600000|2023-01-03 21:50:00|1726.9|1726.6|1727.6|1727.3|1727.7|1727.4|1726.8|1726.5|133
1672782900000|2023-01-03 21:55:00|1727.5|1727.2|1728.3|1727.5|1728.6|1728.3|1727.5|1727.2|297
1672783200000|2023-01-03 22:00:00|1728.2|1727.4|1728.3|1727.5|1728.3|1727.5|1728.2|1727.4|0
1672783500000|2023-01-03 22:05:00|1728.2|1727.4|1728|1727.2|1728.3|1727.5|1728|1727.2|0
1672783800000|2023-01-03 22:10:00|1727.9|1727.1|1728.1|1727.3|1728.1|1727.3|1727.9|1727.1|0
1672784100000|2023-01-03 22:15:00|1728|1727.2|1728.1|1727.3|1728.1|1727.3|1728|1727.2|0
1672785000000|2023-01-03 22:30:00|1728|1727.2|1728|1727.2|1728.1|1727.3|1728|1727.2|0
1672785300000|2023-01-03 22:35:00|1728.1|1727.3|1728.1|1727.3|1728.1|1727.3|1728.1|1727.3|0
1672785900000|2023-01-03 22:45:00|1728|1727.2|1728.1|1727.3|1728.1|1727.3|1728|1727.2|0
1672786500000|2023-01-03 22:55:00|1728.2|1727.4|1728.1|1727.3|1728.2|1727.4|1728.1|1727.3|0
1672786800000|2023-01-03 23:00:00|1727.7|1726.9|1726.4|1726.1|1728.1|1727.3|1725.7|1725.4|139
1672787100000|2023-01-03 23:05:00|1726.5|1726.2|1726.7|1726.4|1726.8|1726.5|1726.1|1725.8|25
1672787400000|2023-01-03 23:10:00|1726.8|1726.5|1725.9|1725.6|1726.8|1726.5|1725.9|1725.6|15
1672787700000|2023-01-03 23:15:00|1726.1|1725.8|1727.4|1727.1|1727.4|1727.1|1726.1|1725.8|42
1672788000000|2023-01-03 23:20:00|1727.5|1727.2|1726.8|1726.5|1727.7|1727.4|1726.8|1726.5|33
1672788300000|2023-01-03 23:25:00|1726.9|1726.6|1727.5|1727.2|1727.6|1727.3|1726.7|1726.4|5
1672788600000|2023-01-03 23:30:00|1727.4|1727.1|1726.4|1726.1|1727.5|1727.2|1726.3|1726|130
1672788900000|2023-01-03 23:35:00|1726.3|1726|1726.4|1726.1|1726.5|1726.2|1725.9|1725.6|44
1672789200000|2023-01-03 23:40:00|1726.5|1726.2|1727.6|1727.3|1727.7|1727.4|1726.4|1726.1|12
1672789500000|2023-01-03 23:45:00|1727.5|1727.2|1727.8|1727.5|1728|1727.7|1726.8|1726.5|17
1672789800000|2023-01-03 23:50:00|1727.9|1727.6|1727.8|1727.5|1728.2|1727.9|1727.6|1727.3|15
1672790100000|2023-01-03 23:55:00|1727.7|1727.4|1728.6|1728.3|1728.6|1728.3|1727.5|1727.2|29
1672790400000|2023-01-04 00:00:00|1728.5|1728.2|1728.4|1728.1|1728.8|1728.5|1728|1727.7|45
1672790700000|2023-01-04 00:05:00|1728.3|1728|1727.6|1727.3|1728.4|1728.1|1727.5|1727.2|37
1672791000000|2023-01-04 00:10:00|1727.5|1727.2|1728.2|1727.9|1728.4|1728.1|1727.3|1727|19
1672791300000|2023-01-04 00:15:00|1728.1|1727.8|1728.3|1728|1728.5|1728.2|1727.8|1727.5|23
1672791600000|2023-01-04 00:20:00|1728.4|1728.1|1729.5|1729.2|1729.6|1729.3|1728.2|1727.9|65
1672791900000|2023-01-04 00:25:00|1729.6|1729.3|1729.7|1729.4|1729.9|1729.6|1729.3|1729|32
1672792200000|2023-01-04 00:30:00|1729.6|1729.3|1728.6|1728.3|1729.9|1729.6|1728.6|1728.3|109
1672792500000|2023-01-04 00:35:00|1728.7|1728.4|1727.8|1727.5|1729.2|1728.9|1727.5|1727.2|94
1672792800000|2023-01-04 00:40:00|1727.7|1727.4|1728|1727.7|1728.2|1727.9|1727.5|1727.2|67
1672793100000|2023-01-04 00:45:00|1727.9|1727.6|1728.1|1727.8|1728.4|1728.1|1727.6|1727.3|28
1672793400000|2023-01-04 00:50:00|1728|1727.7|1728.2|1727.9|1728.5|1728.2|1727.4|1727.1|42
1672793700000|2023-01-04 00:55:00|1728.3|1728|1728.3|1728|1728.8|1728.5|1728.1|1727.8|58
1672794000000|2023-01-04 01:00:00|1728.4|1728.1|1729.9|1729.6|1730.1|1729.8|1728.1|1727.8|90
1672794300000|2023-01-04 01:05:00|1730|1729.7|1730.1|1729.8|1730.5|1730.2|1729.3|1729|37
1672794600000|2023-01-04 01:10:00|1730|1729.7|1730.4|1730.1|1730.7|1730.4|1730|1729.7|68
1672794900000|2023-01-04 01:15:00|1730.5|1730.2|1730.8|1730.5|1730.9|1730.6|1730.2|1729.9|46
1672795200000|2023-01-04 01:20:00|1730.7|1730.4|1730.6|1730.3|1731.1|1730.8|1730.3|1730|51
1672795500000|2023-01-04 01:25:00|1730.4|1730.1|1730.7|1730.4|1730.8|1730.5|1730.2|1729.9|20
1672795800000|2023-01-04 01:30:00|1730.6|1730.3|1730.7|1730.4|1730.9|1730.6|1730.5|1730.2|22
1672796100000|2023-01-04 01:35:00|1730.8|1730.5|1731.2|1730.9|1731.6|1731.3|1730.6|1730.3|51
1672796400000|2023-01-04 01:40:00|1731.3|1731|1732|1731.7|1732.5|1732.2|1731.2|1730.9|62
1672796700000|2023-01-04 01:45:00|1732.1|1731.8|1731.8|1731.5|1732.2|1731.9|1731.4|1731.1|16
1672797000000|2023-01-04 01:50:00|1731.7|1731.4|1731.9|1731.6|1732|1731.7|1731.4|1731.1|29
1672797300000|2023-01-04 01:55:00|1731.8|1731.5|1731.9|1731.6|1732.1|1731.8|1731.7|1731.4|20
1672797600000|2023-01-04 02:00:00|1732.1|1731.8|1732|1731.7|1732.5|1732.2|1731.9|1731.6|26
1672797900000|2023-01-04 02:05:00|1731.9|1731.6|1732.3|1732|1732.5|1732.2|1731.9|1731.6|14
1672798200000|2023-01-04 02:10:00|1732.4|1732.1|1732.7|1732.4|1732.7|1732.4|1732.1|1731.8|20
1672798500000|2023-01-04 02:15:00|1732.8|1732.5|1732.3|1732|1732.8|1732.5|1732.3|1732|26
1672798800000|2023-01-04 02:20:00|1732.4|1732.1|1731.7|1731.4|1732.4|1732.1|1731.6|1731.3|19
1672799100000|2023-01-04 02:25:00|1731.8|1731.5|1731.3|1731|1731.8|1731.5|1731.1|1730.8|68
1672799400000|2023-01-04 02:30:00|1731.4|1731.1|1731.3|1731|1732.1|1731.8|1731.1|1730.8|30
1672799700000|2023-01-04 02:35:00|1731.4|1731.1|1730.7|1730.4|1731.5|1731.2|1730.6|1730.3|34
1672800000000|2023-01-04 02:40:00|1730.6|1730.3|1730.6|1730.3|1730.8|1730.5|1730.4|1730.1|31
1672800300000|2023-01-04 02:45:00|1730.5|1730.2|1730.5|1730.2|1730.9|1730.6|1730.4|1730.1|21
1672800600000|2023-01-04 02:50:00|1730.6|1730.3|1730|1729.7|1730.6|1730.3|1729.9|1729.6|35
1672800900000|2023-01-04 02:55:00|1729.9|1729.6|1729.2|1728.9|1730.2|1729.9|1729.2|1728.9|170
1672801200000|2023-01-04 03:00:00|1729.3|1729|1730.4|1730.1|1730.5|1730.2|1729.2|1728.9|72
1672801500000|2023-01-04 03:05:00|1730.5|1730.2|1731.4|1731.1|1731.5|1731.2|1730.4|1730.1|49
1672801800000|2023-01-04 03:10:00|1731.3|1731|1730.6|1730.3|1731.5|1731.2|1730.5|1730.2|36
1672802100000|2023-01-04 03:15:00|1730.7|1730.4|1731.5|1731.2|1731.6|1731.3|1730.6|1730.3|55
1672802400000|2023-01-04 03:20:00|1731.4|1731.1|1731.3|1731|1731.6|1731.3|1731.3|1731|25
1672802700000|2023-01-04 03:25:00|1731.4|1731.1|1730.8|1730.5|1731.4|1731.1|1730.8|1730.5|35
1672803000000|2023-01-04 03:30:00|1730.7|1730.4|1730.8|1730.5|1730.9|1730.6|1730.4|1730.1|28
1672803300000|2023-01-04 03:35:00|1730.7|1730.4|1729.6|1729.3|1730.9|1730.6|1729.2|1728.9|37
1672803600000|2023-01-04 03:40:00|1729.5|1729.2|1729.8|1729.5|1729.9|1729.6|1729.4|1729.1|16
1672803900000|2023-01-04 03:45:00|1729.7|1729.4|1728.8|1728.5|1729.7|1729.4|1728.5|1728.2|70
1672804200000|2023-01-04 03:50:00|1728.9|1728.6|1729.2|1728.9|1729.4|1729.1|1728.6|1728.3|62
1672804500000|2023-01-04 03:55:00|1729.3|1729|1730.1|1729.8|1730.4|1730.1|1729.2|1728.9|31
1672804800000|2023-01-04 04:00:00|1730.2|1729.9|1731|1730.7|1731|1730.7|1730|1729.7|39
1672805100000|2023-01-04 04:05:00|1731.1|1730.8|1730.8|1730.5|1731.2|1730.9|1730.5|1730.2|26
1672805400000|2023-01-04 04:10:00|1730.7|1730.4|1730.8|1730.5|1730.8|1730.5|1730.3|1730|8
1672805700000|2023-01-04 04:15:00|1730.7|1730.4|1730.8|1730.5|1731.1|1730.8|1730.6|1730.3|13
1672806000000|2023-01-04 04:20:00|1730.9|1730.6|1730.6|1730.3|1731.2|1730.9|1730.4|1730.1|16
1672806300000|2023-01-04 04:25:00|1730.7|1730.4|1730.4|1730.1|1731.2|1730.9|1730.3|1730|18
1672806600000|2023-01-04 04:30:00|1730.5|1730.2|1731.6|1731.3|1731.7|1731.4|1730.4|1730.1|49
1672806900000|2023-01-04 04:35:00|1731.5|1731.2|1731.5|1731.2|1731.7|1731.4|1731.3|1731|18
1672807200000|2023-01-04 04:40:00|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|1731.2|1730.9|8
1672807500000|2023-01-04 04:45:00|1731.5|1731.2|1731.8|1731.5|1731.9|1731.6|1731.4|1731.1|12
1672807800000|2023-01-04 04:50:00|1731.7|1731.4|1732|1731.7|1732.1|1731.8|1731.6|1731.3|14
1672808100000|2023-01-04 04:55:00|1731.9|1731.6|1732.4|1732.1|1732.4|1732.1|1731.8|1731.5|33
1672808400000|2023-01-04 05:00:00|1732.5|1732.2|1732.7|1732.4|1733|1732.7|1732.3|1732|25
1672808700000|2023-01-04 05:05:00|1732.6|1732.3|1732.7|1732.4|1732.8|1732.5|1732.1|1731.8|10
1672809000000|2023-01-04 05:10:00|1732.6|1732.3|1732|1731.7|1732.6|1732.3|1732|1731.7|15
1672809300000|2023-01-04 05:15:00|1732.1|1731.8|1731.6|1731.3|1732.4|1732.1|1731.6|1731.3|24
1672809600000|2023-01-04 05:20:00|1731.5|1731.2|1731.2|1730.9|1731.9|1731.6|1731.1|1730.8|23
1672809900000|2023-01-04 05:25:00|1731.1|1730.8|1730.6|1730.3|1731.1|1730.8|1730.6|1730.3|30
1672810200000|2023-01-04 05:30:00|1730.7|1730.4|1730.8|1730.5|1731|1730.7|1730.4|1730.1|25
1672810500000|2023-01-04 05:35:00|1730.7|1730.4|1731|1730.7|1731.2|1730.9|1730.7|1730.4|18
1672810800000|2023-01-04 05:40:00|1730.9|1730.6|1730.3|1730|1731.1|1730.8|1730.1|1729.8|12
1672811100000|2023-01-04 05:45:00|1730.4|1730.1|1731.5|1731.2|1731.5|1731.2|1730.3|1730|30
1672811400000|2023-01-04 05:50:00|1731.4|1731.1|1731.8|1731.5|1732.2|1731.9|1731.1|1730.8|38
1672811700000|2023-01-04 05:55:00|1731.9|1731.6|1731.6|1731.3|1731.9|1731.6|1731.4|1731.1|19
1672812000000|2023-01-04 06:00:00|1731.7|1731.4|1731.2|1730.9|1731.9|1731.6|1731|1730.7|31
1672812300000|2023-01-04 06:05:00|1731.1|1730.8|1732.5|1732.2|1732.5|1732.2|1730.8|1730.5|41
1672812600000|2023-01-04 06:10:00|1732.4|1732.1|1731.6|1731.3|1732.6|1732.3|1731.5|1731.2|15
1672812900000|2023-01-04 06:15:00|1731.7|1731.4|1731.3|1731|1732|1731.7|1731.3|1731|20
1672813200000|2023-01-04 06:20:00|1731.2|1730.9|1731.7|1731.4|1732.1|1731.8|1731.2|1730.9|28
1672813500000|2023-01-04 06:25:00|1731.8|1731.5|1731.5|1731.2|1731.8|1731.5|1731.4|1731.1|58
1672813800000|2023-01-04 06:30:00|1731.6|1731.3|1731.3|1731|1731.6|1731.3|1730.9|1730.6|36
1672814100000|2023-01-04 06:35:00|1731.2|1730.9|1730.2|1729.9|1731.4|1731.1|1730.1|1729.8|54
1672814400000|2023-01-04 06:40:00|1730.1|1729.8|1730|1729.7|1730.1|1729.8|1729.1|1728.8|57
1672814700000|2023-01-04 06:45:00|1730.1|1729.8|1730|1729.7|1730.5|1730.2|1730|1729.7|22
1672815000000|2023-01-04 06:50:00|1729.9|1729.6|1731.4|1731.1|1731.5|1731.2|1729.9|1729.6|60
1672815300000|2023-01-04 06:55:00|1731.3|1731|1732.2|1731.9|1732.3|1732|1731.3|1731|39
1672815600000|2023-01-04 07:00:00|1731.9|1731.6|1732.1|1731.8|1732.7|1732.4|1731.8|1731.5|113
1672815900000|2023-01-04 07:05:00|1732.2|1731.9|1731.9|1731.6|1732.4|1732.1|1731.7|1731.4|31
1672816200000|2023-01-04 07:10:00|1732|1731.7|1732.1|1731.8|1732.4|1732.1|1731.9|1731.6|24
1672816500000|2023-01-04 07:15:00|1732.2|1731.9|1732.8|1732.5|1732.9|1732.6|1732.1|1731.8|25
1672816800000|2023-01-04 07:20:00|1732.7|1732.4|1732.4|1732.1|1733|1732.7|1732.3|1732|24
1672817100000|2023-01-04 07:25:00|1732.3|1732|1732.8|1732.5|1733|1732.7|1732.1|1731.8|22
1672817400000|2023-01-04 07:30:00|1732.9|1732.6|1732.8|1732.5|1733.1|1732.8|1732.5|1732.2|67
1672817700000|2023-01-04 07:35:00|1732.7|1732.4|1732.9|1732.6|1733.2|1732.9|1732.1|1731.8|89
1672818000000|2023-01-04 07:40:00|1733|1732.7|1733.3|1733|1733.3|1733|1732.8|1732.5|40
1672818300000|2023-01-04 07:45:00|1733.5|1733.2|1734.8|1734.5|1734.9|1734.6|1733.4|1733.1|197
1672818600000|2023-01-04 07:50:00|1734.7|1734.4|1734.1|1733.8|1735|1734.7|1733.8|1733.5|49
1672818900000|2023-01-04 07:55:00|1734|1733.7|1734.3|1734|1734.8|1734.5|1734|1733.7|76
1672819200000|2023-01-04 08:00:00|1734.4|1734.1|1734.8|1734.5|1735.4|1735.1|1734.2|1733.9|280
1672819500000|2023-01-04 08:05:00|1734.9|1734.6|1734.8|1734.5|1735|1734.7|1734|1733.7|162
1672819800000|2023-01-04 08:10:00|1734.7|1734.4|1735.2|1734.9|1735.4|1735.1|1734.5|1734.2|300
1672820100000|2023-01-04 08:15:00|1735.1|1734.8|1734.7|1734.4|1735.2|1734.9|1734.1|1733.8|277
1672820400000|2023-01-04 08:20:00|1734.6|1734.3|1737.7|1737.4|1737.9|1737.6|1734.5|1734.2|419
1672820700000|2023-01-04 08:25:00|1737.6|1737.3|1737.9|1737.6|1738.2|1737.9|1737.2|1736.9|221
1672821000000|2023-01-04 08:30:00|1738|1737.7|1737|1736.7|1738.2|1737.9|1736.9|1736.6|247
1672821300000|2023-01-04 08:35:00|1737.1|1736.8|1737.2|1736.9|1737.3|1737|1736.3|1736|159
1672821600000|2023-01-04 08:40:00|1737.1|1736.8|1737.2|1736.9|1737.6|1737.3|1736.7|1736.4|180
1672821900000|2023-01-04 08:45:00|1737.1|1736.8|1736.8|1736.5|1738|1737.7|1736.6|1736.3|194
1672822200000|2023-01-04 08:50:00|1736.9|1736.6|1737.5|1737.2|1737.8|1737.5|1736.3|1736|392
1672822500000|2023-01-04 08:55:00|1737.6|1737.3|1736.7|1736.4|1738.3|1738|1736.6|1736.3|258
1672822800000|2023-01-04 09:00:00|1736.8|1736.5|1736.3|1736|1737.2|1736.9|1735.4|1735.1|460
1672823100000|2023-01-04 09:05:00|1736.4|1736.1|1735|1734.7|1736.9|1736.6|1735|1734.7|283
1672823400000|2023-01-04 09:10:00|1734.9|1734.6|1735.8|1735.5|1736.4|1736.1|1734.6|1734.3|246
1672823700000|2023-01-04 09:15:00|1735.7|1735.4|1736.6|1736.3|1737|1736.7|1735.2|1734.9|154
1672824000000|2023-01-04 09:20:00|1736.7|1736.4|1736.5|1736.2|1737.4|1737.1|1736.3|1736|183
1672824300000|2023-01-04 09:25:00|1736.6|1736.3|1735.8|1735.5|1737|1736.7|1735.6|1735.3|198
1672824600000|2023-01-04 09:30:00|1735.7|1735.4|1736.7|1736.4|1737.4|1737.1|1735.1|1734.8|254
1672824900000|2023-01-04 09:35:00|1736.8|1736.5|1737.6|1737.3|1737.7|1737.4|1736.5|1736.2|213
1672825200000|2023-01-04 09:40:00|1737.5|1737.2|1738.1|1737.8|1738.1|1737.8|1737.2|1736.9|178
1672825500000|2023-01-04 09:45:00|1738|1737.7|1738.9|1738.6|1739.2|1738.9|1737.6|1737.3|150
1672825800000|2023-01-04 09:50:00|1739|1738.7|1738.4|1738.1|1739.3|1739|1738.1|1737.8|139
1672826100000|2023-01-04 09:55:00|1738.5|1738.2|1738.4|1738.1|1738.9|1738.6|1738.1|1737.8|84
1672826400000|2023-01-04 10:00:00|1738.5|1738.2|1739.4|1739.1|1740|1739.7|1738.4|1738.1|187
1672826700000|2023-01-04 10:05:00|1739.5|1739.2|1740|1739.7|1740.5|1740.2|1739.4|1739.1|136
1672827000000|2023-01-04 10:10:00|1740.1|1739.8|1740|1739.7|1740.9|1740.6|1739.9|1739.6|119
1672827300000|2023-01-04 10:15:00|1739.9|1739.6|1738.8|1738.5|1740.1|1739.8|1738.4|1738.1|77
1672827600000|2023-01-04 10:20:00|1738.9|1738.6|1739.6|1739.3|1740.1|1739.8|1738.4|1738.1|151
1672827900000|2023-01-04 10:25:00|1739.7|1739.4|1739.3|1739|1740|1739.7|1739.1|1738.8|109
1672828200000|2023-01-04 10:30:00|1739.4|1739.1|1739.6|1739.3|1740.1|1739.8|1739.3|1739|86
1672828500000|2023-01-04 10:35:00|1739.5|1739.2|1736.5|1736.2|1739.6|1739.3|1736.4|1736.1|158
1672828800000|2023-01-04 10:40:00|1736.6|1736.3|1736.2|1735.9|1737.3|1737|1735.3|1735|199
1672829100000|2023-01-04 10:45:00|1736.1|1735.8|1737.5|1737.2|1737.7|1737.4|1736.1|1735.8|90
1672829400000|2023-01-04 10:50:00|1737.4|1737.1|1737.2|1736.9|1737.5|1737.2|1736.9|1736.6|59
1672829700000|2023-01-04 10:55:00|1737.3|1737|1737.3|1737|1737.5|1737.2|1737|1736.7|88
1672830000000|2023-01-04 11:00:00|1737.2|1736.9|1738.7|1738.4|1738.7|1738.4|1737.2|1736.9|142
1672830300000|2023-01-04 11:05:00|1738.8|1738.5|1739.1|1738.8|1739.4|1739.1|1738.2|1737.9|86
1672830600000|2023-01-04 11:10:00|1739.2|1738.9|1740.2|1739.9|1740.4|1740.1|1738.8|1738.5|126
1672830900000|2023-01-04 11:15:00|1740.1|1739.8|1739.5|1739.2|1740.5|1740.2|1739.5|1739.2|89
1672831200000|2023-01-04 11:20:00|1739.6|1739.3|1740.3|1740|1740.5|1740.2|1739.5|1739.2|57
1672831500000|2023-01-04 11:25:00|1740.2|1739.9|1739.7|1739.4|1740.5|1740.2|1739.2|1738.9|117
1672831800000|2023-01-04 11:30:00|1739.8|1739.5|1739|1738.7|1740|1739.7|1738.5|1738.2|184
1672832100000|2023-01-04 11:35:00|1739.1|1738.8|1740.3|1740|1740.8|1740.5|1739.1|1738.8|234
1672832400000|2023-01-04 11:40:00|1740.4|1740.1|1739.7|1739.4|1740.6|1740.3|1739.3|1739|83
1672832700000|2023-01-04 11:45:00|1739.5|1739.2|1738.8|1738.5|1739.6|1739.3|1738.5|1738.2|192
1672833000000|2023-01-04 11:50:00|1738.7|1738.4|1739.2|1738.9|1739.5|1739.2|1738.7|1738.4|259
1672833300000|2023-01-04 11:55:00|1739.1|1738.8|1737.4|1737.1|1739.6|1739.3|1737.3|1737|113
1672833600000|2023-01-04 12:00:00|1737.5|1737.2|1736.9|1736.6|1737.9|1737.6|1736.6|1736.3|120
1672833900000|2023-01-04 12:05:00|1737|1736.7|1735.9|1735.6|1737|1736.7|1735.7|1735.4|120
1672834200000|2023-01-04 12:10:00|1736|1735.7|1737.3|1737|1737.6|1737.3|1735.8|1735.5|98
1672834500000|2023-01-04 12:15:00|1737.2|1736.9|1736.4|1736.1|1737.6|1737.3|1736.2|1735.9|41
1672834800000|2023-01-04 12:20:00|1736.5|1736.2|1735|1734.7|1736.8|1736.5|1735|1734.7|157
1672835100000|2023-01-04 12:25:00|1734.9|1734.6|1736|1735.7|1736.2|1735.9|1734.9|1734.6|169
1672835400000|2023-01-04 12:30:00|1735.9|1735.6|1737.3|1737|1737.8|1737.5|1735.9|1735.6|172
1672835700000|2023-01-04 12:35:00|1737.4|1737.1|1737.1|1736.8|1737.7|1737.4|1736.9|1736.6|125
1672836000000|2023-01-04 12:40:00|1737|1736.7|1737.3|1737|1737.4|1737.1|1736.2|1735.9|129
1672836300000|2023-01-04 12:45:00|1737.2|1736.9|1734.6|1734.3|1737.3|1737|1734.2|1733.9|299
1672836600000|2023-01-04 12:50:00|1734.5|1734.2|1735.9|1735.6|1736|1735.7|1734.1|1733.8|153
1672836900000|2023-01-04 12:55:00|1736|1735.7|1735.9|1735.6|1736.4|1736.1|1735.1|1734.8|81
1672837200000|2023-01-04 13:00:00|1736|1735.7|1738.2|1737.9|1738.3|1738|1735.2|1734.9|280
1672837500000|2023-01-04 13:05:00|1738.1|1737.8|1739.4|1739.1|1739.5|1739.2|1737.7|1737.4|237
1672837800000|2023-01-04 13:10:00|1739.3|1739|1739.3|1739|1740.1|1739.8|1739.1|1738.8|446
1672838100000|2023-01-04 13:15:00|1739.2|1738.9|1740.2|1739.9|1740.2|1739.9|1738.9|1738.6|288
1672838400000|2023-01-04 13:20:00|1740.3|1740|1743.4|1743.1|1743.5|1743.2|1740|1739.7|677
1672838700000|2023-01-04 13:25:00|1743.3|1743|1743.2|1742.9|1744.3|1744|1743|1742.7|411
1672839000000|2023-01-04 13:30:00|1743.3|1743|1742.5|1742.2|1744|1743.7|1742.4|1742.1|307
1672839300000|2023-01-04 13:35:00|1742.6|1742.3|1742.4|1742.1|1742.8|1742.5|1741.5|1741.2|357
1672839600000|2023-01-04 13:40:00|1742.3|1742|1743.5|1743.2|1743.5|1743.2|1741.9|1741.6|222
1672839900000|2023-01-04 13:45:00|1743.6|1743.3|1743.6|1743.3|1744.3|1744|1743|1742.7|363
1672840200000|2023-01-04 13:50:00|1743.5|1743.2|1742|1741.7|1743.6|1743.3|1742|1741.7|100
1672840500000|2023-01-04 13:55:00|1742.1|1741.8|1742.2|1741.9|1742.6|1742.3|1741|1740.7|368
1672840800000|2023-01-04 14:00:00|1742.1|1741.8|1740.8|1740.5|1742.7|1742.4|1740.3|1740|757
1672841100000|2023-01-04 14:05:00|1740.9|1740.6|1740.5|1740.2|1741.1|1740.8|1740.1|1739.8|358
1672841400000|2023-01-04 14:10:00|1740.4|1740.1|1740.4|1740.1|1741.3|1741|1739.4|1739.1|590
1672841700000|2023-01-04 14:15:00|1740.5|1740.2|1740.1|1739.8|1740.9|1740.6|1739|1738.7|683
1672842000000|2023-01-04 14:20:00|1740|1739.7|1741.1|1740.8|1741.2|1740.9|1739.8|1739.5|708
1672842300000|2023-01-04 14:25:00|1741.2|1740.9|1741.7|1741.4|1743.1|1742.8|1740.5|1740.2|1408
1672842600000|2023-01-04 14:30:00|1741.9|1741.6|1743.8|1743.5|1750.5|1750.2|1740.3|1740|12122
1672842900000|2023-01-04 14:35:00|1744|1743.7|1752.5|1752.2|1753.9|1753.6|1744|1743.7|6116
1672843200000|2023-01-04 14:40:00|1752.3|1752|1750.1|1749.8|1759.3|1759|1748.6|1748.3|6728
1672843500000|2023-01-04 14:45:00|1750.3|1750|1751.2|1750.9|1751.7|1751.4|1748.2|1747.9|3473
1672843800000|2023-01-04 14:50:00|1751.3|1751|1751.1|1750.8|1753.4|1753.1|1749.5|1749.2|2675
1672844100000|2023-01-04 14:55:00|1751|1750.7|1752.2|1751.9|1754.6|1754.3|1750.8|1750.5|2417
1672844400000|2023-01-04 15:00:00|1751.2|1750.9|1744.6|1744.3|1756.5|1756.2|1743.9|1743.6|7915
1672844700000|2023-01-04 15:05:00|1744.5|1744.2|1741.7|1741.4|1746.3|1746|1739.9|1739.6|4950
1672845000000|2023-01-04 15:10:00|1741.6|1741.3|1742.3|1742|1742.7|1742.4|1738.6|1738.3|3696
1672845300000|2023-01-04 15:15:00|1742.2|1741.9|1744.2|1743.9|1745.4|1745.1|1741.4|1741.1|2625
1672845600000|2023-01-04 15:20:00|1744.3|1744|1744.8|1744.5|1746.4|1746.1|1740.9|1740.6|2178
1672845900000|2023-01-04 15:25:00|1744.9|1744.6|1745.6|1745.3|1746.2|1745.9|1741.6|1741.3|1628
1672846200000|2023-01-04 15:30:00|1745.7|1745.4|1746|1745.7|1747.6|1747.3|1742.5|1742.2|1728
1672846500000|2023-01-04 15:35:00|1746.1|1745.8|1745.2|1744.9|1748.3|1748|1744.6|1744.3|1448
1672846800000|2023-01-04 15:40:00|1745.3|1745|1749.2|1748.9|1749.6|1749.3|1743.7|1743.4|1603
1672847100000|2023-01-04 15:45:00|1749.1|1748.8|1752.3|1752|1753.7|1753.4|1749.1|1748.8|2200
1672847400000|2023-01-04 15:50:00|1752.2|1751.9|1751.9|1751.6|1753.1|1752.8|1750.9|1750.6|1023
1672847700000|2023-01-04 15:55:00|1752|1751.7|1750.9|1750.6|1752|1751.7|1750.1|1749.8|1732
1672848000000|2023-01-04 16:00:00|1751|1750.7|1748.8|1748.5|1752|1751.7|1748.8|1748.5|1316
1672848300000|2023-01-04 16:05:00|1748.9|1748.6|1752|1751.7|1752.7|1752.4|1748.7|1748.4|1280
1672848600000|2023-01-04 16:10:00|1752.1|1751.8|1756.6|1756.3|1756.7|1756.4|1751.9|1751.6|1810
1672848900000|2023-01-04 16:15:00|1756.7|1756.4|1754.6|1754.3|1757.4|1757.1|1754.3|1754|1764
1672849200000|2023-01-04 16:20:00|1754.7|1754.4|1753.4|1753.1|1754.9|1754.6|1752.5|1752.2|1340
1672849500000|2023-01-04 16:25:00|1753.3|1753|1753.6|1753.3|1754.9|1754.6|1752.6|1752.3|1445
1672849800000|2023-01-04 16:30:00|1753.7|1753.4|1757.3|1757|1758.3|1758|1753.7|1753.4|3096
1672850100000|2023-01-04 16:35:00|1757.4|1757.1|1760.1|1759.8|1760.8|1760.5|1757.4|1757.1|2096
1672850400000|2023-01-04 16:40:00|1760|1759.7|1760.5|1760.2|1761.4|1761.1|1759.5|1759.2|1508
1672850700000|2023-01-04 16:45:00|1760.6|1760.3|1761.1|1760.8|1761.9|1761.6|1759.3|1759|1248
1672851000000|2023-01-04 16:50:00|1761.2|1760.9|1761.7|1761.4|1762.3|1762|1760.4|1760.1|1140
1672851300000|2023-01-04 16:55:00|1761.6|1761.3|1762.1|1761.8|1763.1|1762.8|1761.6|1761.3|1272
1672851600000|2023-01-04 17:00:00|1762.3|1762|1762|1761.7|1762.8|1762.5|1759.9|1759.6|1092
1672851900000|2023-01-04 17:05:00|1761.9|1761.6|1760.8|1760.5|1762.5|1762.2|1760.4|1760.1|890
1672852200000|2023-01-04 17:10:00|1760.7|1760.4|1759|1758.7|1761.7|1761.4|1758.7|1758.4|1217
1672852500000|2023-01-04 17:15:00|1759.1|1758.8|1757.4|1757.1|1759.9|1759.6|1757.4|1757.1|1283
1672852800000|2023-01-04 17:20:00|1757.3|1757|1758.6|1758.3|1759.2|1758.9|1756.2|1755.9|1480
1672853100000|2023-01-04 17:25:00|1758.7|1758.4|1757.1|1756.8|1759|1758.7|1756.5|1756.2|886
1672853400000|2023-01-04 17:30:00|1757.2|1756.9|1760.1|1759.8|1761|1760.7|1757.2|1756.9|799
1672853700000|2023-01-04 17:35:00|1760|1759.7|1761.1|1760.8|1761.7|1761.4|1759|1758.7|651
1672854000000|2023-01-04 17:40:00|1761.2|1760.9|1761.9|1761.6|1762.3|1762|1760.8|1760.5|747
1672854300000|2023-01-04 17:45:00|1761.8|1761.5|1761.8|1761.5|1763.2|1762.9|1761.5|1761.2|671
1672854600000|2023-01-04 17:50:00|1761.9|1761.6|1760.7|1760.4|1762.1|1761.8|1758.9|1758.6|1051
1672854900000|2023-01-04 17:55:00|1760.6|1760.3|1756.9|1756.6|1760.7|1760.4|1756.8|1756.5|1141
1672855200000|2023-01-04 18:00:00|1756.8|1756.5|1756.1|1755.8|1757.1|1756.8|1753.5|1753.2|1742
1672855500000|2023-01-04 18:05:00|1756|1755.7|1756.9|1756.6|1757.1|1756.8|1755.7|1755.4|793
1672855800000|2023-01-04 18:10:00|1756.8|1756.5|1758.5|1758.2|1758.6|1758.3|1756.2|1755.9|1026
1672856100000|2023-01-04 18:15:00|1758.4|1758.1|1760.2|1759.9|1760.6|1760.3|1758.3|1758|1083
1672856400000|2023-01-04 18:20:00|1760.1|1759.8|1760.1|1759.8|1760.6|1760.3|1759.4|1759.1|877
1672856700000|2023-01-04 18:25:00|1760|1759.7|1758.6|1758.3|1760.6|1760.3|1758.5|1758.2|885
1672857000000|2023-01-04 18:30:00|1758.7|1758.4|1760.5|1760.2|1760.5|1760.2|1758.6|1758.3|967
1672857300000|2023-01-04 18:35:00|1760.3|1760|1761.6|1761.3|1761.9|1761.6|1759.7|1759.4|787
1672857600000|2023-01-04 18:40:00|1761.7|1761.4|1760.4|1760.1|1762.1|1761.8|1760.1|1759.8|875
1672857900000|2023-01-04 18:45:00|1760.5|1760.2|1760.5|1760.2|1761.3|1761|1759.2|1758.9|838
1672858200000|2023-01-04 18:50:00|1760.6|1760.3|1760.5|1760.2|1761.2|1760.9|1760.2|1759.9|637
1672858500000|2023-01-04 18:55:00|1760.4|1760.1|1757.1|1756.8|1760.5|1760.2|1755.8|1755.5|1253
1672858800000|2023-01-04 19:00:00|1757|1756.7|1753.9|1753.6|1762.5|1762.2|1749.2|1748.9|6627
1672859100000|2023-01-04 19:05:00|1754|1753.7|1751.5|1751.2|1759|1758.7|1750.6|1750.3|3835
1672859400000|2023-01-04 19:10:00|1751.4|1751.1|1754.7|1754.4|1755.1|1754.8|1748.7|1748.4|2761
1672859700000|2023-01-04 19:15:00|1754.6|1754.3|1759.3|1759|1760.3|1760|1754.5|1754.2|2512
1672860000000|2023-01-04 19:20:00|1759.2|1758.9|1751.3|1751|1759.4|1759.1|1750.5|1750.2|1948
1672860300000|2023-01-04 19:25:00|1751.2|1750.9|1743.9|1743.6|1751.6|1751.3|1742.6|1742.3|3562
1672860600000|2023-01-04 19:30:00|1743.6|1743.3|1747.4|1747.1|1748.2|1747.9|1742.8|1742.5|2996
1672860900000|2023-01-04 19:35:00|1747.5|1747.2|1746.5|1746.2|1748.5|1748.2|1745.4|1745.1|1897
1672861200000|2023-01-04 19:40:00|1746.4|1746.1|1747.1|1746.8|1750.1|1749.8|1744.5|1744.2|1901
1672861500000|2023-01-04 19:45:00|1747.3|1747|1747.8|1747.5|1750.5|1750.2|1746.3|1746|1601
1672861800000|2023-01-04 19:50:00|1747.5|1747.2|1748.8|1748.5|1750.2|1749.9|1746.4|1746.1|1495
1672862100000|2023-01-04 19:55:00|1748.7|1748.4|1754|1753.7|1754.3|1754|1748.6|1748.3|1849
1672862400000|2023-01-04 20:00:00|1754.1|1753.8|1756.2|1755.9|1757.5|1757.2|1753.6|1753.3|1906
1672862700000|2023-01-04 20:05:00|1756.3|1756|1754|1753.7|1756.4|1756.1|1751.9|1751.6|1594
1672863000000|2023-01-04 20:10:00|1753.9|1753.6|1753.2|1752.9|1754.3|1754|1750.7|1750.4|1310
1672863300000|2023-01-04 20:15:00|1752.8|1752.5|1753.5|1753.2|1755.7|1755.4|1752.8|1752.5|1108
1672863600000|2023-01-04 20:20:00|1753.6|1753.3|1750.9|1750.6|1754.6|1754.3|1750.1|1749.8|1271
1672863900000|2023-01-04 20:25:00|1751|1750.7|1750.7|1750.4|1753.3|1753|1749.7|1749.4|1292
1672864200000|2023-01-04 20:30:00|1750.5|1750.2|1747.7|1747.4|1751|1750.7|1747|1746.7|1726
1672864500000|2023-01-04 20:35:00|1747.8|1747.5|1744.9|1744.6|1748.1|1747.8|1743.8|1743.5|1925
1672864800000|2023-01-04 20:40:00|1745.1|1744.8|1743.3|1743|1745.1|1744.8|1742.1|1741.8|2617
1672865100000|2023-01-04 20:45:00|1743.1|1742.8|1746.7|1746.4|1746.7|1746.4|1742.1|1741.8|2489
1672865400000|2023-01-04 20:50:00|1747.1|1746.8|1748.8|1748.5|1749|1748.7|1746.8|1746.5|2984
1672865700000|2023-01-04 20:55:00|1749|1748.7|1751.3|1751|1751.9|1751.6|1749|1748.7|13268
1672866000000|2023-01-04 21:00:00|1751.1|1750.8|1751.8|1751.5|1752|1751.7|1749.7|1749.4|5621
1672866300000|2023-01-04 21:05:00|1751.9|1751.6|1751.8|1751.5|1752.5|1752.2|1751.3|1751|1408
1672866600000|2023-01-04 21:10:00|1751.6|1751.3|1751.4|1751.1|1752.3|1752|1751.2|1750.9|892
1672866900000|2023-01-04 21:15:00|1751.5|1751.2|1752.6|1752.3|1752.8|1752.5|1751.4|1751.1|467
1672867200000|2023-01-04 21:20:00|1752.5|1752.2|1752|1751.7|1752.6|1752.3|1751.9|1751.6|94
1672867500000|2023-01-04 21:25:00|1751.9|1751.6|1751.2|1750.9|1751.9|1751.6|1751|1750.7|377
1672867800000|2023-01-04 21:30:00|1751.1|1750.8|1750.4|1750.1|1751.5|1751.2|1750.3|1750|281
1672868100000|2023-01-04 21:35:00|1750.3|1750|1750.1|1749.8|1750.3|1750|1749.8|1749.5|151
1672868400000|2023-01-04 21:40:00|1750|1749.7|1750.4|1750.1|1750.6|1750.3|1749.8|1749.5|229
1672868700000|2023-01-04 21:45:00|1750.5|1750.2|1750.2|1749.9|1750.8|1750.5|1750.1|1749.8|352
1672869000000|2023-01-04 21:50:00|1750.1|1749.8|1750.3|1750|1750.4|1750.1|1749.9|1749.6|127
1672869300000|2023-01-04 21:55:00|1750.2|1749.9|1751.4|1750.6|1751.5|1751|1750.1|1749.8|161
1672869600000|2023-01-04 22:00:00|1751.3|1750.5|1751|1750.2|1751.3|1750.5|1750.9|1750.1|0
1672869900000|2023-01-04 22:05:00|1751.1|1750.3|1751.6|1750.8|1751.6|1750.8|1750.9|1750.1|0
1672870200000|2023-01-04 22:10:00|1751.7|1750.9|1751.7|1750.9|1751.8|1751|1751.4|1750.6|0
1672870500000|2023-01-04 22:15:00|1751.6|1750.8|1751.8|1751|1751.8|1751|1751.5|1750.7|0
1672870800000|2023-01-04 22:20:00|1751.7|1750.9|1752.5|1751.7|1752.7|1751.9|1751.7|1750.9|0
1672871100000|2023-01-04 22:25:00|1752.6|1751.8|1752.7|1751.9|1752.8|1752|1752.5|1751.7|0
1672871400000|2023-01-04 22:30:00|1752.8|1752|1752.8|1752|1752.8|1752|1752.8|1752|0
1672871700000|2023-01-04 22:35:00|1752.7|1751.9|1752.4|1751.6|1752.7|1751.9|1752.4|1751.6|0
1672872000000|2023-01-04 22:40:00|1752.5|1751.7|1752.5|1751.7|1752.5|1751.7|1752.4|1751.6|0
1672872300000|2023-01-04 22:45:00|1752.6|1751.8|1752.6|1751.8|1752.6|1751.8|1752.6|1751.8|0
1672872600000|2023-01-04 22:50:00|1752.5|1751.7|1752.5|1751.7|1752.6|1751.8|1752.4|1751.6|0
1672872900000|2023-01-04 22:55:00|1752.6|1751.8|1752|1751.2|1752.6|1751.8|1752|1751.2|0
1672873200000|2023-01-04 23:00:00|1750|1749.7|1750|1749.7|1751.4|1751.1|1750|1749.7|206
1672873500000|2023-01-04 23:05:00|1749.9|1749.6|1751.1|1750.8|1751.1|1750.8|1749.8|1749.5|48
1672873800000|2023-01-04 23:10:00|1751.2|1750.9|1750.8|1750.5|1751.3|1751|1750.5|1750.2|32
1672874100000|2023-01-04 23:15:00|1750.9|1750.6|1751|1750.7|1751.3|1751|1750.8|1750.5|60
1672874400000|2023-01-04 23:20:00|1750.9|1750.6|1750.5|1750.2|1750.9|1750.6|1750.1|1749.8|92
1672874700000|2023-01-04 23:25:00|1750.6|1750.3|1751.1|1750.8|1751.1|1750.8|1750.4|1750.1|54
1672875000000|2023-01-04 23:30:00|1751.2|1750.9|1752.1|1751.8|1752.4|1752.1|1751|1750.7|166
1672875300000|2023-01-04 23:35:00|1752.2|1751.9|1753.2|1752.9|1753.2|1752.9|1751.5|1751.2|145
1672875600000|2023-01-04 23:40:00|1752.9|1752.6|1753.2|1752.9|1753.5|1753.2|1752.7|1752.4|145
1672875900000|2023-01-04 23:45:00|1753.3|1753|1752.7|1752.4|1753.3|1753|1752.7|1752.4|53
1672876200000|2023-01-04 23:50:00|1752.8|1752.5|1752.9|1752.6|1753|1752.7|1752.5|1752.2|25
1672876500000|2023-01-04 23:55:00|1752.8|1752.5|1751.3|1751|1753|1752.7|1751.3|1751|77
1672876800000|2023-01-05 00:00:00|1751.2|1750.9|1750.9|1750.6|1752|1751.7|1750.6|1750.3|87
1672877100000|2023-01-05 00:05:00|1750.7|1750.4|1751.1|1750.8|1751.4|1751.1|1750.6|1750.3|36
1672877400000|2023-01-05 00:10:00|1750.8|1750.5|1751.3|1751|1751.6|1751.3|1750.7|1750.4|29
1672877700000|2023-01-05 00:15:00|1751.2|1750.9|1752.4|1752.1|1752.6|1752.3|1751.2|1750.9|66
1672878000000|2023-01-05 00:20:00|1752.5|1752.2|1752.2|1751.9|1752.7|1752.4|1752|1751.7|31
1672878300000|2023-01-05 00:25:00|1752.3|1752|1752.5|1752.2|1752.6|1752.3|1751.7|1751.4|33
1672878600000|2023-01-05 00:30:00|1752.6|1752.3|1751.7|1751.4|1752.6|1752.3|1751.6|1751.3|34
1672878900000|2023-01-05 00:35:00|1751.8|1751.5|1751.7|1751.4|1751.9|1751.6|1751.3|1751|54
1672879200000|2023-01-05 00:40:00|1751.9|1751.6|1751|1750.7|1752.1|1751.8|1751|1750.7|55
1672879500000|2023-01-05 00:45:00|1750.9|1750.6|1751.3|1751|1751.5|1751.2|1750.7|1750.4|34
1672879800000|2023-01-05 00:50:00|1751.4|1751.1|1751.8|1751.5|1751.8|1751.5|1751|1750.7|27
1672880100000|2023-01-05 00:55:00|1751.7|1751.4|1751|1750.7|1751.8|1751.5|1751|1750.7|33
1672880400000|2023-01-05 01:00:00|1750.9|1750.6|1751.4|1751.1|1751.6|1751.3|1750.3|1750|69
1672880700000|2023-01-05 01:05:00|1751.5|1751.2|1752.2|1751.9|1752.2|1751.9|1751.3|1751|24
1672881000000|2023-01-05 01:10:00|1752.1|1751.8|1752.5|1752.2|1752.8|1752.5|1752.1|1751.8|58
1672881300000|2023-01-05 01:15:00|1752.4|1752.1|1752.5|1752.2|1752.6|1752.3|1751.9|1751.6|21
1672881600000|2023-01-05 01:20:00|1752.4|1752.1|1753.2|1752.9|1753.5|1753.2|1752.2|1751.9|54
1672881900000|2023-01-05 01:25:00|1753.3|1753|1752.7|1752.4|1753.3|1753|1752.4|1752.1|32
1672882200000|2023-01-05 01:30:00|1752.6|1752.3|1752.8|1752.5|1753.2|1752.9|1752.1|1751.8|46
1672882500000|2023-01-05 01:35:00|1752.9|1752.6|1752.1|1751.8|1752.9|1752.6|1751.9|1751.6|26
1672882800000|2023-01-05 01:40:00|1752|1751.7|1752.5|1752.2|1752.9|1752.6|1751.9|1751.6|25
1672883100000|2023-01-05 01:45:00|1752.6|1752.3|1753.4|1753.1|1753.5|1753.2|1752.6|1752.3|38
1672883400000|2023-01-05 01:50:00|1753.5|1753.2|1752.6|1752.3|1753.5|1753.2|1752.5|1752.2|46
1672883700000|2023-01-05 01:55:00|1752.5|1752.2|1751.8|1751.5|1752.7|1752.4|1751.7|1751.4|43
1672884000000|2023-01-05 02:00:00|1751.9|1751.6|1749.5|1749.2|1752|1751.7|1749.3|1749|139
1672884300000|2023-01-05 02:05:00|1749.4|1749.1|1747.5|1747.2|1749.6|1749.3|1747.4|1747.1|235
1672884600000|2023-01-05 02:10:00|1747.7|1747.4|1746.9|1746.6|1747.9|1747.6|1746.9|1746.6|64
1672884900000|2023-01-05 02:15:00|1746.8|1746.5|1747|1746.7|1747.7|1747.4|1746.3|1746|108
1672885200000|2023-01-05 02:20:00|1746.9|1746.6|1746.9|1746.6|1747.1|1746.8|1746|1745.7|59
1672885500000|2023-01-05 02:25:00|1746.8|1746.5|1745.3|1745|1746.8|1746.5|1744.9|1744.6|85
1672885800000|2023-01-05 02:30:00|1745.2|1744.9|1745.9|1745.6|1745.9|1745.6|1744.5|1744.2|124
1672886100000|2023-01-05 02:35:00|1746|1745.7|1746.1|1745.8|1746.2|1745.9|1745.2|1744.9|107
1672886400000|2023-01-05 02:40:00|1746.2|1745.9|1746.8|1746.5|1747.3|1747|1745.8|1745.5|39
1672886700000|2023-01-05 02:45:00|1746.7|1746.4|1747.3|1747|1747.6|1747.3|1746.5|1746.2|26
1672887000000|2023-01-05 02:50:00|1747.2|1746.9|1747.6|1747.3|1747.9|1747.6|1747.1|1746.8|20
1672887300000|2023-01-05 02:55:00|1747.5|1747.2|1746.8|1746.5|1747.5|1747.2|1746.4|1746.1|22
1672887600000|2023-01-05 03:00:00|1746.7|1746.4|1746.5|1746.2|1746.9|1746.6|1746.4|1746.1|25
1672887900000|2023-01-05 03:05:00|1746.4|1746.1|1747.7|1747.4|1747.8|1747.5|1745.9|1745.6|34
1672888200000|2023-01-05 03:10:00|1747.6|1747.3|1748.3|1748|1748.7|1748.4|1747.6|1747.3|75
1672888500000|2023-01-05 03:15:00|1748.4|1748.1|1749.1|1748.8|1749.1|1748.8|1748.3|1748|42
1672888800000|2023-01-05 03:20:00|1749|1748.7|1747.9|1747.6|1749|1748.7|1747.9|1747.6|9
1672889100000|2023-01-05 03:25:00|1747.8|1747.5|1747.5|1747.2|1748.1|1747.8|1747.3|1747|13
1672889400000|2023-01-05 03:30:00|1747.6|1747.3|1748|1747.7|1748.5|1748.2|1747.4|1747.1|12
1672889700000|2023-01-05 03:35:00|1748.1|1747.8|1748.3|1748|1748.3|1748|1747.1|1746.8|24
1672890000000|2023-01-05 03:40:00|1748.2|1747.9|1747.3|1747|1748.2|1747.9|1747.1|1746.8|13
1672890300000|2023-01-05 03:45:00|1747.4|1747.1|1747.5|1747.2|1747.8|1747.5|1747.3|1747|6
1672890600000|2023-01-05 03:50:00|1747.4|1747.1|1747|1746.7|1747.5|1747.2|1746.4|1746.1|40
1672890900000|2023-01-05 03:55:00|1746.9|1746.6|1747.6|1747.3|1747.6|1747.3|1746.8|1746.5|15
1672891200000|2023-01-05 04:00:00|1747.5|1747.2|1748.1|1747.8|1748.5|1748.2|1747.5|1747.2|33
1672891500000|2023-01-05 04:05:00|1748.2|1747.9|1747.7|1747.4|1748.2|1747.9|1747.6|1747.3|10
1672891800000|2023-01-05 04:10:00|1747.8|1747.5|1748.2|1747.9|1748.2|1747.9|1747.7|1747.4|2
1672892100000|2023-01-05 04:15:00|1748.1|1747.8|1749.1|1748.8|1749.1|1748.8|1748.1|1747.8|33
1672892400000|2023-01-05 04:20:00|1749|1748.7|1749.6|1749.3|1749.9|1749.6|1748.9|1748.6|58
1672892700000|2023-01-05 04:25:00|1749.7|1749.4|1750.3|1750|1750.4|1750.1|1749.7|1749.4|65
1672893000000|2023-01-05 04:30:00|1750.5|1750.2|1751.1|1750.8|1751.1|1750.8|1750.4|1750.1|110
1672893300000|2023-01-05 04:35:00|1751|1750.7|1750.8|1750.5|1751.5|1751.2|1750.8|1750.5|58
1672893600000|2023-01-05 04:40:00|1750.9|1750.6|1751.8|1751.5|1752|1751.7|1750.7|1750.4|46
1672893900000|2023-01-05 04:45:00|1751.9|1751.6|1751.5|1751.2|1751.9|1751.6|1751.2|1750.9|18
1672894200000|2023-01-05 04:50:00|1751.4|1751.1|1751.3|1751|1751.7|1751.4|1751.2|1750.9|19
1672894500000|2023-01-05 04:55:00|1751.4|1751.1|1751.6|1751.3|1751.7|1751.4|1751.3|1751|10
1672894800000|2023-01-05 05:00:00|1751.5|1751.2|1751.9|1751.6|1751.9|1751.6|1751.4|1751.1|12
1672895100000|2023-01-05 05:05:00|1751.8|1751.5|1752.2|1751.9|1752.2|1751.9|1751.5|1751.2|7
1672895400000|2023-01-05 05:10:00|1752.1|1751.8|1752.6|1752.3|1752.7|1752.4|1752|1751.7|33
1672895700000|2023-01-05 05:15:00|1752.7|1752.4|1751.8|1751.5|1752.7|1752.4|1751.7|1751.4|6
1672896000000|2023-01-05 05:20:00|1751.7|1751.4|1751.4|1751.1|1751.8|1751.5|1751.3|1751|51
1672896300000|2023-01-05 05:25:00|1751.5|1751.2|1751.3|1751|1751.7|1751.4|1751|1750.7|20
1672896600000|2023-01-05 05:30:00|1751.4|1751.1|1751.4|1751.1|1751.5|1751.2|1750.8|1750.5|39
1672896900000|2023-01-05 05:35:00|1751.3|1751|1751.4|1751.1|1751.7|1751.4|1751.2|1750.9|41
1672897200000|2023-01-05 05:40:00|1751.5|1751.2|1751.5|1751.2|1752|1751.7|1751.4|1751.1|14
1672897500000|2023-01-05 05:45:00|1751.3|1751|1751.4|1751.1|1751.6|1751.3|1751.1|1750.8|8
1672897800000|2023-01-05 05:50:00|1751.3|1751|1750.8|1750.5|1751.5|1751.2|1750.8|1750.5|8
1672898100000|2023-01-05 05:55:00|1750.9|1750.6|1751.5|1751.2|1751.5|1751.2|1750.9|1750.6|6
1672898400000|2023-01-05 06:00:00|1751.6|1751.3|1750.8|1750.5|1751.7|1751.4|1750.3|1750|35
1672898700000|2023-01-05 06:05:00|1750.9|1750.6|1751.7|1751.4|1751.9|1751.6|1750.3|1750|46
1672899000000|2023-01-05 06:10:00|1751.6|1751.3|1752.5|1752.2|1752.6|1752.3|1751.2|1750.9|111
1672899300000|2023-01-05 06:15:00|1752.6|1752.3|1751.7|1751.4|1752.7|1752.4|1751.7|1751.4|67
1672899600000|2023-01-05 06:20:00|1751.8|1751.5|1751.5|1751.2|1751.9|1751.6|1751.2|1750.9|40
1672899900000|2023-01-05 06:25:00|1751.6|1751.3|1751.1|1750.8|1751.6|1751.3|1750.9|1750.6|11
1672900200000|2023-01-05 06:30:00|1751|1750.7|1750.3|1750|1751|1750.7|1750.3|1750|42
1672900500000|2023-01-05 06:35:00|1750.2|1749.9|1750.4|1750.1|1750.4|1750.1|1749.8|1749.5|70
1672900800000|2023-01-05 06:40:00|1750.3|1750|1750.6|1750.3|1750.8|1750.5|1750.3|1750|57
1672901100000|2023-01-05 06:45:00|1750.5|1750.2|1750.1|1749.8|1750.6|1750.3|1749.7|1749.4|48
1672901400000|2023-01-05 06:50:00|1750|1749.7|1748.2|1747.9|1750.2|1749.9|1748|1747.7|84
1672901700000|2023-01-05 06:55:00|1748.3|1748|1747.4|1747.1|1748.5|1748.2|1747.4|1747.1|67
1672902000000|2023-01-05 07:00:00|1747.5|1747.2|1747.7|1747.4|1748.8|1748.5|1747.4|1747.1|118
1672902300000|2023-01-05 07:05:00|1747.8|1747.5|1747.8|1747.5|1748.3|1748|1747.4|1747.1|52
1672902600000|2023-01-05 07:10:00|1747.7|1747.4|1748.2|1747.9|1748.2|1747.9|1747.2|1746.9|55
1672902900000|2023-01-05 07:15:00|1748.1|1747.8|1748.1|1747.8|1748.6|1748.3|1747.8|1747.5|17
1672903200000|2023-01-05 07:20:00|1748.2|1747.9|1748.5|1748.2|1749.1|1748.8|1748.1|1747.8|76
1672903500000|2023-01-05 07:25:00|1748.6|1748.3|1748|1747.7|1748.6|1748.3|1747.9|1747.6|35
1672903800000|2023-01-05 07:30:00|1747.9|1747.6|1747.5|1747.2|1748.9|1748.6|1747.2|1746.9|86
1672904100000|2023-01-05 07:35:00|1747.6|1747.3|1748.1|1747.8|1748.4|1748.1|1747.5|1747.2|47
1672904400000|2023-01-05 07:40:00|1748.2|1747.9|1747.9|1747.6|1748.6|1748.3|1747.8|1747.5|34
1672904700000|2023-01-05 07:45:00|1748|1747.7|1745.7|1745.4|1748|1747.7|1745.7|1745.4|81
1672905000000|2023-01-05 07:50:00|1745.6|1745.3|1745.9|1745.6|1745.9|1745.6|1745.1|1744.8|96
1672905300000|2023-01-05 07:55:00|1746|1745.7|1746.1|1745.8|1746.1|1745.8|1745.2|1744.9|53
1672905600000|2023-01-05 08:00:00|1746.2|1745.9|1747.1|1746.8|1747.9|1747.6|1745.9|1745.6|236
1672905900000|2023-01-05 08:05:00|1747.2|1746.9|1747|1746.7|1747.7|1747.4|1746.5|1746.2|179
1672906200000|2023-01-05 08:10:00|1746.9|1746.6|1748|1747.7|1748.1|1747.8|1745.8|1745.5|152
1672906500000|2023-01-05 08:15:00|1747.9|1747.6|1748.1|1747.8|1749|1748.7|1746.9|1746.6|291
1672906800000|2023-01-05 08:20:00|1748.2|1747.9|1747.9|1747.6|1748.4|1748.1|1747|1746.7|158
1672907100000|2023-01-05 08:25:00|1747.8|1747.5|1747.9|1747.6|1749.1|1748.8|1747.6|1747.3|116
1672907400000|2023-01-05 08:30:00|1747.8|1747.5|1747.9|1747.6|1748.9|1748.6|1747.5|1747.2|122
1672907700000|2023-01-05 08:35:00|1747.8|1747.5|1745.2|1744.9|1747.9|1747.6|1744|1743.7|380
1672908000000|2023-01-05 08:40:00|1745.3|1745|1745.4|1745.1|1745.7|1745.4|1744.6|1744.3|261
1672908300000|2023-01-05 08:45:00|1745.3|1745|1746.5|1746.2|1747.3|1747|1745.3|1745|133
1672908600000|2023-01-05 08:50:00|1746.6|1746.3|1747.7|1747.4|1747.8|1747.5|1746.5|1746.2|87
1672908900000|2023-01-05 08:55:00|1747.6|1747.3|1748.2|1747.9|1748.5|1748.2|1746.9|1746.6|94
1672909200000|2023-01-05 09:00:00|1748.3|1748|1747.5|1747.2|1748.6|1748.3|1746.9|1746.6|109
1672909500000|2023-01-05 09:05:00|1747.4|1747.1|1746.3|1746|1748.3|1748|1746.2|1745.9|153
1672909800000|2023-01-05 09:10:00|1746.4|1746.1|1747.4|1747.1|1747.4|1747.1|1745.6|1745.3|186
1672910100000|2023-01-05 09:15:00|1747.3|1747|1749.7|1749.4|1750.1|1749.8|1747.3|1747|237
1672910400000|2023-01-05 09:20:00|1749.6|1749.3|1749.9|1749.6|1750.3|1750|1749|1748.7|54
1672910700000|2023-01-05 09:25:00|1750|1749.7|1749.1|1748.8|1750|1749.7|1748.7|1748.4|71
1672911000000|2023-01-05 09:30:00|1749|1748.7|1748.3|1748|1749.5|1749.2|1748|1747.7|43
1672911300000|2023-01-05 09:35:00|1748.4|1748.1|1749.3|1749|1749.5|1749.2|1747.9|1747.6|41
1672911600000|2023-01-05 09:40:00|1749.2|1748.9|1748.4|1748.1|1750.1|1749.8|1748.3|1748|60
1672911900000|2023-01-05 09:45:00|1748.5|1748.2|1749.4|1749.1|1749.5|1749.2|1748.5|1748.2|69
1672912200000|2023-01-05 09:50:00|1749.5|1749.2|1748.9|1748.6|1749.5|1749.2|1748.1|1747.8|58
1672912500000|2023-01-05 09:55:00|1749|1748.7|1751.4|1751.1|1751.4|1751.1|1748.8|1748.5|130
1672912800000|2023-01-05 10:00:00|1751.5|1751.2|1753.7|1753.4|1754.5|1754.2|1750.9|1750.6|395
1672913100000|2023-01-05 10:05:00|1753.8|1753.5|1752.5|1752.2|1754|1753.7|1752|1751.7|299
1672913400000|2023-01-05 10:10:00|1752.6|1752.3|1752.4|1752.1|1752.7|1752.4|1752.3|1752|200
1672913700000|2023-01-05 10:15:00|1752.5|1752.2|1753.6|1753.3|1754|1753.7|1752.4|1752.1|85
1672914000000|2023-01-05 10:20:00|1753.5|1753.2|1753.9|1753.6|1754.7|1754.4|1753.5|1753.2|144
1672914300000|2023-01-05 10:25:00|1754|1753.7|1753.1|1752.8|1754.3|1754|1752.8|1752.5|94
1672914600000|2023-01-05 10:30:00|1753.2|1752.9|1753|1752.7|1753.5|1753.2|1752.7|1752.4|78
1672914900000|2023-01-05 10:35:00|1752.9|1752.6|1754.5|1754.2|1755|1754.7|1752.9|1752.6|164
1672915200000|2023-01-05 10:40:00|1754.6|1754.3|1755.4|1755.1|1755.5|1755.2|1754.2|1753.9|110
1672915500000|2023-01-05 10:45:00|1755.5|1755.2|1753.5|1753.2|1755.5|1755.2|1753.2|1752.9|209
1672915800000|2023-01-05 10:50:00|1753.6|1753.3|1752.8|1752.5|1753.7|1753.4|1752.2|1751.9|187
1672916100000|2023-01-05 10:55:00|1752.9|1752.6|1753.1|1752.8|1753.5|1753.2|1752.6|1752.3|136
1672916400000|2023-01-05 11:00:00|1753.3|1753|1753.4|1753.1|1754|1753.7|1753.3|1753|202
1672916700000|2023-01-05 11:05:00|1753.3|1753|1753.1|1752.8|1754|1753.7|1752.9|1752.6|123
1672917000000|2023-01-05 11:10:00|1753|1752.7|1754|1753.7|1754.5|1754.2|1753|1752.7|209
1672917300000|2023-01-05 11:15:00|1754.1|1753.8|1754.2|1753.9|1755|1754.7|1753.8|1753.5|150
1672917600000|2023-01-05 11:20:00|1754.3|1754|1753|1752.7|1754.3|1754|1752.8|1752.5|110
1672917900000|2023-01-05 11:25:00|1753.1|1752.8|1753.4|1753.1|1753.5|1753.2|1752.7|1752.4|93
1672918200000|2023-01-05 11:30:00|1753.3|1753|1752.7|1752.4|1753.5|1753.2|1752.5|1752.2|109
1672918500000|2023-01-05 11:35:00|1752.8|1752.5|1752.8|1752.5|1753.6|1753.3|1752.5|1752.2|129
1672918800000|2023-01-05 11:40:00|1752.9|1752.6|1753|1752.7|1753.3|1753|1752.1|1751.8|93
1672919100000|2023-01-05 11:45:00|1752.9|1752.6|1753.3|1753|1753.6|1753.3|1752.7|1752.4|86
1672919400000|2023-01-05 11:50:00|1753.2|1752.9|1755|1754.7|1755.2|1754.9|1752.9|1752.6|120
1672919700000|2023-01-05 11:55:00|1755.1|1754.8|1753.2|1752.9|1755.1|1754.8|1753.1|1752.8|151
1672920000000|2023-01-05 12:00:00|1753.1|1752.8|1752.2|1751.9|1753.2|1752.9|1751.5|1751.2|146
1672920300000|2023-01-05 12:05:00|1752.3|1752|1751.9|1751.6|1752.6|1752.3|1751.8|1751.5|106
1672920600000|2023-01-05 12:10:00|1751.8|1751.5|1752.4|1752.1|1752.6|1752.3|1751.8|1751.5|99
1672920900000|2023-01-05 12:15:00|1752.5|1752.2|1753.4|1753.1|1753.6|1753.3|1752.2|1751.9|77
1672921200000|2023-01-05 12:20:00|1753.5|1753.2|1754.3|1754|1754.4|1754.1|1753.4|1753.1|70
1672921500000|2023-01-05 12:25:00|1754.2|1753.9|1753.8|1753.5|1754.4|1754.1|1753.1|1752.8|78
1672921800000|2023-01-05 12:30:00|1753.9|1753.6|1756|1755.7|1756.1|1755.8|1753.1|1752.8|281
1672922100000|2023-01-05 12:35:00|1755.9|1755.6|1754.6|1754.3|1756|1755.7|1754.6|1754.3|143
1672922400000|2023-01-05 12:40:00|1754.5|1754.2|1752.9|1752.6|1754.7|1754.4|1752.9|1752.6|66
1672922700000|2023-01-05 12:45:00|1753|1752.7|1750.9|1750.6|1753.1|1752.8|1750.6|1750.3|211
1672923000000|2023-01-05 12:50:00|1750.8|1750.5|1751.2|1750.9|1751.3|1751|1750.3|1750|126
1672923300000|2023-01-05 12:55:00|1751.3|1751|1750.5|1750.2|1751.8|1751.5|1750.4|1750.1|151
1672923600000|2023-01-05 13:00:00|1750.6|1750.3|1749.7|1749.4|1751.4|1751.1|1749.7|1749.4|149
1672923900000|2023-01-05 13:05:00|1749.6|1749.3|1749.8|1749.5|1750.4|1750.1|1748.7|1748.4|235
1672924200000|2023-01-05 13:10:00|1749.5|1749.2|1749.8|1749.5|1749.8|1749.5|1748.7|1748.4|142
1672924500000|2023-01-05 13:15:00|1750.6|1750.3|1744|1743.7|1751.7|1751.4|1741.7|1741.4|1991
1672924800000|2023-01-05 13:20:00|1744.2|1743.9|1745.8|1745.5|1746|1745.7|1742.8|1742.5|676
1672925100000|2023-01-05 13:25:00|1746|1745.7|1744.3|1744|1746|1745.7|1744.1|1743.8|386
1672925400000|2023-01-05 13:30:00|1744.2|1743.9|1741.3|1741|1744.6|1744.3|1738.6|1738.3|1697
1672925700000|2023-01-05 13:35:00|1741.2|1740.9|1740.7|1740.4|1741.2|1740.9|1737.9|1737.6|671
1672926000000|2023-01-05 13:40:00|1740.6|1740.3|1740.9|1740.6|1741.9|1741.6|1739.8|1739.5|555
1672926300000|2023-01-05 13:45:00|1741|1740.7|1740.7|1740.4|1741.5|1741.2|1739.3|1739|680
1672926600000|2023-01-05 13:50:00|1740.5|1740.2|1740.4|1740.1|1742|1741.7|1740|1739.7|621
1672926900000|2023-01-05 13:55:00|1740.3|1740|1740.1|1739.8|1741.1|1740.8|1739.6|1739.3|348
1672927200000|2023-01-05 14:00:00|1740|1739.7|1738.7|1738.4|1740|1739.7|1737.1|1736.8|1090
1672927500000|2023-01-05 14:05:00|1738.8|1738.5|1739.9|1739.6|1740.1|1739.8|1738.2|1737.9|778
1672927800000|2023-01-05 14:10:00|1740|1739.7|1741|1740.7|1741.1|1740.8|1738.6|1738.3|539
1672928100000|2023-01-05 14:15:00|1740.9|1740.6|1740.6|1740.3|1741.6|1741.3|1740.2|1739.9|731
1672928400000|2023-01-05 14:20:00|1740.8|1740.5|1739|1738.7|1740.9|1740.6|1738.3|1738|744
1672928700000|2023-01-05 14:25:00|1738.8|1738.5|1741|1740.7|1742.1|1741.8|1738.8|1738.5|1162
1672929000000|2023-01-05 14:30:00|1741.1|1740.8|1734|1733.7|1742.9|1742.6|1731.7|1731.4|8002
1672929300000|2023-01-05 14:35:00|1733.9|1733.6|1725.8|1725.5|1735.4|1735.1|1725.7|1725.4|5344
1672929600000|2023-01-05 14:40:00|1726|1725.7|1721.3|1721|1726|1725.7|1718.7|1718.4|7539
1672929900000|2023-01-05 14:45:00|1721|1720.7|1722.7|1722.4|1722.9|1722.6|1718.8|1718.5|4292
1672930200000|2023-01-05 14:50:00|1722.6|1722.3|1726|1725.7|1726.7|1726.4|1722.1|1721.8|3750
1672930500000|2023-01-05 14:55:00|1725.9|1725.6|1726.4|1726.1|1729.1|1728.8|1724.1|1723.8|3112
1672930800000|2023-01-05 15:00:00|1726.5|1726.2|1730|1729.7|1730.6|1730.3|1724.1|1723.8|3643
1672931100000|2023-01-05 15:05:00|1729.9|1729.6|1734.8|1734.5|1737.8|1737.5|1727.2|1726.9|6288
1672931400000|2023-01-05 15:10:00|1734.9|1734.6|1736.6|1736.3|1738.5|1738.2|1733|1732.7|3525
1672931700000|2023-01-05 15:15:00|1736.3|1736|1734.6|1734.3|1737.6|1737.3|1732.9|1732.6|2664
1672932000000|2023-01-05 15:20:00|1734.5|1734.2|1733|1732.7|1736|1735.7|1730.3|1730|2617
1672932300000|2023-01-05 15:25:00|1732.9|1732.6|1734.6|1734.3|1735.7|1735.4|1731.6|1731.3|1439
1672932600000|2023-01-05 15:30:00|1734.4|1734.1|1732.5|1732.2|1735.9|1735.6|1732.2|1731.9|1672
1672932900000|2023-01-05 15:35:00|1732.4|1732.1|1734.3|1734|1735|1734.7|1729.8|1729.5|2133
1672933200000|2023-01-05 15:40:00|1734.4|1734.1|1737.4|1737.1|1738.1|1737.8|1732|1731.7|1783
1672933500000|2023-01-05 15:45:00|1737.3|1737|1735.8|1735.5|1737.6|1737.3|1734.8|1734.5|1350
1672933800000|2023-01-05 15:50:00|1735.9|1735.6|1730.2|1729.9|1736|1735.7|1729.3|1729|1878
1672934100000|2023-01-05 15:55:00|1730.3|1730|1730.1|1729.8|1731.6|1731.3|1729.8|1729.5|1256
1672934400000|2023-01-05 16:00:00|1730|1729.7|1730.1|1729.8|1730.7|1730.4|1727.8|1727.5|1609
1672934700000|2023-01-05 16:05:00|1730|1729.7|1731.8|1731.5|1731.8|1731.5|1729.5|1729.2|1505
1672935000000|2023-01-05 16:10:00|1731.7|1731.4|1730.4|1730.1|1733.3|1733|1729.6|1729.3|2150
1672935300000|2023-01-05 16:15:00|1730.6|1730.3|1729.6|1729.3|1731.5|1731.2|1729.3|1729|1156
1672935600000|2023-01-05 16:20:00|1729.5|1729.2|1725.6|1725.3|1730|1729.7|1725.3|1725|1805
1672935900000|2023-01-05 16:25:00|1725.7|1725.4|1727.1|1726.8|1727.4|1727.1|1724.6|1724.3|1495
1672936200000|2023-01-05 16:30:00|1727|1726.7|1727.6|1727.3|1728.8|1728.5|1726.2|1725.9|1781
1672936500000|2023-01-05 16:35:00|1727.7|1727.4|1728|1727.7|1729.9|1729.6|1726.7|1726.4|1097
1672936800000|2023-01-05 16:40:00|1728.1|1727.8|1729.7|1729.4|1730.3|1730|1726.8|1726.5|1083
1672937100000|2023-01-05 16:45:00|1729.5|1729.2|1731.1|1730.8|1731.5|1731.2|1729.2|1728.9|875
1672937400000|2023-01-05 16:50:00|1731|1730.7|1729.7|1729.4|1731.1|1730.8|1728.8|1728.5|746
1672937700000|2023-01-05 16:55:00|1729.8|1729.5|1728.3|1728|1730.2|1729.9|1727.3|1727|732
1672938000000|2023-01-05 17:00:00|1728.2|1727.9|1730.3|1730|1730.8|1730.5|1727.7|1727.4|1065
1672938300000|2023-01-05 17:05:00|1730.2|1729.9|1732|1731.7|1732.5|1732.2|1729.4|1729.1|1343
1672938600000|2023-01-05 17:10:00|1732.1|1731.8|1729.4|1729.1|1732.2|1731.9|1729.4|1729.1|890
1672938900000|2023-01-05 17:15:00|1729.3|1729|1726.9|1726.6|1730.6|1730.3|1726.6|1726.3|944
1672939200000|2023-01-05 17:20:00|1726.8|1726.5|1729.9|1729.6|1730.8|1730.5|1726|1725.7|996
1672939500000|2023-01-05 17:25:00|1730|1729.7|1730.6|1730.3|1731.2|1730.9|1729.6|1729.3|689
1672939800000|2023-01-05 17:30:00|1730.7|1730.4|1732.8|1732.5|1733.6|1733.3|1730|1729.7|1212
1672940100000|2023-01-05 17:35:00|1732.9|1732.6|1731.7|1731.4|1733.4|1733.1|1730.9|1730.6|1080
1672940400000|2023-01-05 17:40:00|1731.6|1731.3|1729.4|1729.1|1732|1731.7|1729.1|1728.8|739
1672940700000|2023-01-05 17:45:00|1729.5|1729.2|1730.4|1730.1|1730.5|1730.2|1729|1728.7|662
1672941000000|2023-01-05 17:50:00|1730.3|1730|1728.8|1728.5|1731.2|1730.9|1727.9|1727.6|593
1672941300000|2023-01-05 17:55:00|1728.7|1728.4|1728.5|1728.2|1729.2|1728.9|1727.9|1727.6|505
1672941600000|2023-01-05 18:00:00|1728.6|1728.3|1728.5|1728.2|1728.6|1728.3|1726.9|1726.6|934
1672941900000|2023-01-05 18:05:00|1728.4|1728.1|1730.5|1730.2|1730.6|1730.3|1728.4|1728.1|877
1672942200000|2023-01-05 18:10:00|1730.4|1730.1|1727.9|1727.6|1730.5|1730.2|1727.8|1727.5|522
1672942500000|2023-01-05 18:15:00|1727.8|1727.5|1727|1726.7|1728.2|1727.9|1726.8|1726.5|681
1672942800000|2023-01-05 18:20:00|1727.1|1726.8|1736.8|1736.5|1738.5|1738.2|1727.1|1726.8|4164
1672943100000|2023-01-05 18:25:00|1736.9|1736.6|1736.6|1736.3|1739.4|1739.1|1735.8|1735.5|2214
1672943400000|2023-01-05 18:30:00|1736.5|1736.2|1739.6|1739.3|1739.7|1739.4|1736|1735.7|1819
1672943700000|2023-01-05 18:35:00|1739.5|1739.2|1737.2|1736.9|1739.8|1739.5|1736.6|1736.3|1108
1672944000000|2023-01-05 18:40:00|1737.3|1737|1735.7|1735.4|1738.7|1738.4|1735.1|1734.8|989
1672944300000|2023-01-05 18:45:00|1735.8|1735.5|1735.9|1735.6|1737|1736.7|1734.9|1734.6|778
1672944600000|2023-01-05 18:50:00|1735.8|1735.5|1736.6|1736.3|1737.4|1737.1|1735.1|1734.8|811
1672944900000|2023-01-05 18:55:00|1736.5|1736.2|1735|1734.7|1738|1737.7|1734.4|1734.1|695
1672945200000|2023-01-05 19:00:00|1735.1|1734.8|1735.3|1735|1737.2|1736.9|1734.4|1734.1|849
1672945500000|2023-01-05 19:05:00|1735.2|1734.9|1736.3|1736|1736.8|1736.5|1734.9|1734.6|759
1672945800000|2023-01-05 19:10:00|1736.2|1735.9|1732.5|1732.2|1736.8|1736.5|1732|1731.7|816
1672946100000|2023-01-05 19:15:00|1732.6|1732.3|1734.9|1734.6|1735.1|1734.8|1732.4|1732.1|867
1672946400000|2023-01-05 19:20:00|1735|1734.7|1733.9|1733.6|1735.2|1734.9|1733.3|1733|561
1672946700000|2023-01-05 19:25:00|1733.8|1733.5|1732.6|1732.3|1734.9|1734.6|1732.2|1731.9|694
1672947000000|2023-01-05 19:30:00|1732.5|1732.2|1734.1|1733.8|1734.6|1734.3|1732.5|1732.2|737
1672947300000|2023-01-05 19:35:00|1734|1733.7|1737.7|1737.4|1738.8|1738.5|1734|1733.7|1320
1672947600000|2023-01-05 19:40:00|1737.8|1737.5|1737.3|1737|1738.4|1738.1|1736.6|1736.3|703
1672947900000|2023-01-05 19:45:00|1737.2|1736.9|1740.1|1739.8|1741.4|1741.1|1737.1|1736.8|1552
1672948200000|2023-01-05 19:50:00|1740|1739.7|1739.7|1739.4|1740.2|1739.9|1738.7|1738.4|794
1672948500000|2023-01-05 19:55:00|1739.8|1739.5|1735.6|1735.3|1740.2|1739.9|1735.6|1735.3|1167
1672948800000|2023-01-05 20:00:00|1735.5|1735.2|1734.5|1734.2|1735.6|1735.3|1733.8|1733.5|1196
1672949100000|2023-01-05 20:05:00|1734.6|1734.3|1733|1732.7|1734.6|1734.3|1732.6|1732.3|1115
1672949400000|2023-01-05 20:10:00|1733.1|1732.8|1733.2|1732.9|1733.5|1733.2|1732|1731.7|1141
1672949700000|2023-01-05 20:15:00|1733.4|1733.1|1732|1731.7|1734.1|1733.8|1731.5|1731.2|1363
1672950000000|2023-01-05 20:20:00|1731.9|1731.6|1732.2|1731.9|1732.6|1732.3|1731|1730.7|1182
1672950300000|2023-01-05 20:25:00|1732.1|1731.8|1731.1|1730.8|1732.1|1731.8|1729.7|1729.4|1089
1672950600000|2023-01-05 20:30:00|1731|1730.7|1730.7|1730.4|1731.3|1731|1728.4|1728.1|1120
1672950900000|2023-01-05 20:35:00|1730.6|1730.3|1732.8|1732.5|1732.8|1732.5|1730.5|1730.2|936
1672951200000|2023-01-05 20:40:00|1732.7|1732.4|1732.7|1732.4|1732.9|1732.6|1731.8|1731.5|1031
1672951500000|2023-01-05 20:45:00|1732.8|1732.5|1731.3|1731|1734|1733.7|1730.4|1730.1|1849
1672951800000|2023-01-05 20:50:00|1731.1|1730.8|1729.6|1729.3|1732.4|1732.1|1729.6|1729.3|2701
1672952100000|2023-01-05 20:55:00|1729.7|1729.4|1730.3|1730|1731.6|1731.3|1729.6|1729.3|8642
1672952400000|2023-01-05 21:00:00|1730.6|1730.3|1730.9|1730.6|1731.4|1731.1|1729.5|1729.2|3121
1672952700000|2023-01-05 21:05:00|1730.8|1730.5|1730|1729.7|1730.8|1730.5|1729.1|1728.8|1305
1672953000000|2023-01-05 21:10:00|1729.9|1729.6|1730|1729.7|1730.5|1730.2|1729.5|1729.2|795
1672953300000|2023-01-05 21:15:00|1729.7|1729.4|1730.8|1730.5|1730.8|1730.5|1729.5|1729.2|364
1672953600000|2023-01-05 21:20:00|1730.9|1730.6|1731.1|1730.8|1731.3|1731|1730.5|1730.2|318
1672953900000|2023-01-05 21:25:00|1731.2|1730.9|1731.3|1731|1731.5|1731.2|1731|1730.7|385
1672954200000|2023-01-05 21:30:00|1731.2|1730.9|1731.1|1730.8|1731.7|1731.4|1731|1730.7|191
1672954500000|2023-01-05 21:35:00|1731.2|1730.9|1731|1730.7|1731.5|1731.2|1730.9|1730.6|109
1672954800000|2023-01-05 21:40:00|1731.2|1730.9|1731.5|1731.2|1731.7|1731.4|1731.1|1730.8|86
1672955100000|2023-01-05 21:45:00|1731.6|1731.3|1731.2|1730.9|1731.8|1731.5|1730.7|1730.4|184
1672955400000|2023-01-05 21:50:00|1731.3|1731|1730.9|1730.6|1731.4|1731.1|1730.9|1730.6|93
1672955700000|2023-01-05 21:55:00|1731|1730.7|1731.4|1730.6|1731.5|1731.2|1730.8|1730.5|302
1672956000000|2023-01-05 22:00:00|1731.2|1730.4|1731.2|1730.4|1731.3|1730.5|1731.2|1730.4|3
1672956300000|2023-01-05 22:05:00|1731.1|1730.3|1730.8|1730|1731.1|1730.3|1730.8|1730|0
1672956600000|2023-01-05 22:10:00|1730.9|1730.1|1731|1730.2|1731|1730.2|1730.8|1730|0
1672957200000|2023-01-05 22:20:00|1731.1|1730.3|1731.1|1730.3|1731.2|1730.4|1731.1|1730.3|0
1672958700000|2023-01-05 22:45:00|1731.3|1730.5|1731.4|1730.6|1731.6|1730.8|1731.2|1730.4|0
1672959000000|2023-01-05 22:50:00|1731.3|1730.5|1731.2|1730.4|1731.3|1730.5|1731.2|1730.4|0
1672959300000|2023-01-05 22:55:00|1731.3|1730.5|1731.6|1730.8|1731.8|1731|1731.3|1730.5|0
1672959600000|2023-01-05 23:00:00|1732|1731.2|1732|1731.7|1732.6|1732.3|1731.4|1731|98
1672959900000|2023-01-05 23:05:00|1732.1|1731.8|1730.9|1730.6|1732.1|1731.8|1730.6|1730.3|129
1672960200000|2023-01-05 23:10:00|1731|1730.7|1731.8|1731.5|1732.1|1731.8|1730.8|1730.5|56
1672960500000|2023-01-05 23:15:00|1731.7|1731.4|1732.5|1732.2|1732.8|1732.5|1731.6|1731.3|42
1672960800000|2023-01-05 23:20:00|1732.6|1732.3|1732.2|1731.9|1732.8|1732.5|1732|1731.7|55
1672961100000|2023-01-05 23:25:00|1732.3|1732|1732.5|1732.2|1732.6|1732.3|1732.1|1731.8|14
1672961400000|2023-01-05 23:30:00|1732.4|1732.1|1732.6|1732.3|1732.9|1732.6|1732.1|1731.8|23
1672961700000|2023-01-05 23:35:00|1732.5|1732.2|1732.6|1732.3|1732.9|1732.6|1732|1731.7|25
1672962000000|2023-01-05 23:40:00|1732.5|1732.2|1733|1732.7|1733.1|1732.8|1732.3|1732|29
1672962300000|2023-01-05 23:45:00|1732.9|1732.6|1733.6|1733.3|1733.9|1733.6|1732.9|1732.6|47
1672962600000|2023-01-05 23:50:00|1733.7|1733.4|1733.5|1733.2|1733.7|1733.4|1733.1|1732.8|21
1672962900000|2023-01-05 23:55:00|1733.6|1733.3|1732.8|1732.5|1733.8|1733.5|1732.8|1732.5|22
1672963200000|2023-01-06 00:00:00|1732.7|1732.4|1733.4|1733.1|1734|1733.7|1732.7|1732.4|44
1672963500000|2023-01-06 00:05:00|1733.5|1733.2|1734.1|1733.8|1734.1|1733.8|1733.2|1732.9|38
1672963800000|2023-01-06 00:10:00|1734|1733.7|1733.3|1733|1734.4|1734.1|1732.9|1732.6|41
1672964100000|2023-01-06 00:15:00|1733.4|1733.1|1733.8|1733.5|1733.8|1733.5|1732.7|1732.4|40
1672964400000|2023-01-06 00:20:00|1733.7|1733.4|1733.6|1733.3|1734.1|1733.8|1733.6|1733.3|22
1672964700000|2023-01-06 00:25:00|1733.8|1733.5|1734.2|1733.9|1734.2|1733.9|1733.4|1733.1|13
1672965000000|2023-01-06 00:30:00|1734.3|1734|1734.5|1734.2|1734.8|1734.5|1734.2|1733.9|32
1672965300000|2023-01-06 00:35:00|1734.4|1734.1|1734.1|1733.8|1734.8|1734.5|1734.1|1733.8|27
1672965600000|2023-01-06 00:40:00|1734.2|1733.9|1733.9|1733.6|1734.4|1734.1|1733.7|1733.4|31
1672965900000|2023-01-06 00:45:00|1734|1733.7|1733.8|1733.5|1734.3|1734|1733.8|1733.5|55
1672966200000|2023-01-06 00:50:00|1733.9|1733.6|1733.9|1733.6|1734.2|1733.9|1733.8|1733.5|40
1672966500000|2023-01-06 00:55:00|1734|1733.7|1734.6|1734.3|1734.8|1734.5|1733.7|1733.4|36
1672966800000|2023-01-06 01:00:00|1734.7|1734.4|1735.1|1734.8|1735.2|1734.9|1734.6|1734.3|30
1672967100000|2023-01-06 01:05:00|1735|1734.7|1734.8|1734.5|1735.5|1735.2|1734.7|1734.4|85
1672967400000|2023-01-06 01:10:00|1734.7|1734.4|1735|1734.7|1735.4|1735.1|1734.6|1734.3|28
1672967700000|2023-01-06 01:15:00|1735.1|1734.8|1734.9|1734.6|1735.3|1735|1734.7|1734.4|22
1672968000000|2023-01-06 01:20:00|1735|1734.7|1735.1|1734.8|1735.2|1734.9|1734.5|1734.2|22
1672968300000|2023-01-06 01:25:00|1735|1734.7|1735.1|1734.8|1735.2|1734.9|1734.6|1734.3|39
1672968600000|2023-01-06 01:30:00|1735|1734.7|1736.3|1736|1736.4|1736.1|1735|1734.7|63
1672968900000|2023-01-06 01:35:00|1736.4|1736.1|1736.5|1736.2|1737.3|1737|1736.3|1736|56
1672969200000|2023-01-06 01:40:00|1736.4|1736.1|1737.2|1736.9|1737.6|1737.3|1736.3|1736|56
1672969500000|2023-01-06 01:45:00|1737.1|1736.8|1736.9|1736.6|1737.2|1736.9|1736.8|1736.5|13
1672969800000|2023-01-06 01:50:00|1736.8|1736.5|1736.6|1736.3|1737.3|1737|1736.6|1736.3|7
1672970100000|2023-01-06 01:55:00|1736.7|1736.4|1737.1|1736.8|1737.2|1736.9|1736.6|1736.3|14
1672970400000|2023-01-06 02:00:00|1737.2|1736.9|1737.9|1737.6|1738|1737.7|1737.2|1736.9|38
1672970700000|2023-01-06 02:05:00|1737.8|1737.5|1737.5|1737.2|1738|1737.7|1737.4|1737.1|18
1672971000000|2023-01-06 02:10:00|1737.6|1737.3|1737.4|1737.1|1737.6|1737.3|1737.1|1736.8|35
1672971300000|2023-01-06 02:15:00|1737.3|1737|1738|1737.7|1738.2|1737.9|1737.3|1737|36
1672971600000|2023-01-06 02:20:00|1738.1|1737.8|1737.7|1737.4|1738.1|1737.8|1737.3|1737|19
1672971900000|2023-01-06 02:25:00|1737.6|1737.3|1737.8|1737.5|1738|1737.7|1737.6|1737.3|11
1672972200000|2023-01-06 02:30:00|1737.9|1737.6|1737.5|1737.2|1738|1737.7|1737.5|1737.2|33
1672972500000|2023-01-06 02:35:00|1737.4|1737.1|1737.3|1737|1737.9|1737.6|1737.2|1736.9|9
1672972800000|2023-01-06 02:40:00|1737.4|1737.1|1737.1|1736.8|1737.4|1737.1|1736.9|1736.6|21
1672973100000|2023-01-06 02:45:00|1737.2|1736.9|1737.4|1737.1|1737.8|1737.5|1737.1|1736.8|30
1672973400000|2023-01-06 02:50:00|1737.5|1737.2|1737.2|1736.9|1737.5|1737.2|1736.7|1736.4|16
1672973700000|2023-01-06 02:55:00|1737.1|1736.8|1737.5|1737.2|1737.7|1737.4|1736.9|1736.6|28
1672974000000|2023-01-06 03:00:00|1737.7|1737.4|1738.8|1738.5|1738.9|1738.6|1737.4|1737.1|56
1672974300000|2023-01-06 03:05:00|1738.9|1738.6|1738.9|1738.6|1739|1738.7|1738.6|1738.3|20
1672974600000|2023-01-06 03:10:00|1738.8|1738.5|1738.5|1738.2|1739.2|1738.9|1738.5|1738.2|46
1672974900000|2023-01-06 03:15:00|1738.6|1738.3|1739|1738.7|1739.3|1739|1738.5|1738.2|53
1672975200000|2023-01-06 03:20:00|1738.9|1738.6|1738.8|1738.5|1739|1738.7|1738.6|1738.3|23
1672975500000|2023-01-06 03:25:00|1738.9|1738.6|1739.2|1738.9|1739.6|1739.3|1738.8|1738.5|25
1672975800000|2023-01-06 03:30:00|1739.3|1739|1739.2|1738.9|1740|1739.7|1739.1|1738.8|55
1672976100000|2023-01-06 03:35:00|1739.3|1739|1738.5|1738.2|1739.3|1739|1738.4|1738.1|44
1672976400000|2023-01-06 03:40:00|1738.6|1738.3|1738.5|1738.2|1738.8|1738.5|1738.4|1738.1|11
1672976700000|2023-01-06 03:45:00|1738.6|1738.3|1738.5|1738.2|1738.9|1738.6|1738.4|1738.1|21
1672977000000|2023-01-06 03:50:00|1738.6|1738.3|1738.9|1738.6|1739|1738.7|1738.4|1738.1|8
1672977300000|2023-01-06 03:55:00|1739.1|1738.8|1738.6|1738.3|1739.5|1739.2|1738.5|1738.2|38
1672977600000|2023-01-06 04:00:00|1738.7|1738.4|1739.1|1738.8|1739.3|1739|1738.7|1738.4|25
1672977900000|2023-01-06 04:05:00|1739.2|1738.9|1738.4|1738.1|1739.2|1738.9|1738.4|1738.1|6
1672978200000|2023-01-06 04:10:00|1738.5|1738.2|1738.4|1738.1|1738.6|1738.3|1738.3|1738|9
1672978500000|2023-01-06 04:15:00|1738.5|1738.2|1738|1737.7|1738.5|1738.2|1738|1737.7|30
1672978800000|2023-01-06 04:20:00|1738.1|1737.8|1738.7|1738.4|1738.8|1738.5|1737.9|1737.6|12
1672979100000|2023-01-06 04:25:00|1738.6|1738.3|1738.5|1738.2|1738.8|1738.5|1738.4|1738.1|4
1672979400000|2023-01-06 04:30:00|1738.4|1738.1|1738.9|1738.6|1739|1738.7|1738.4|1738.1|16
1672979700000|2023-01-06 04:35:00|1739|1738.7|1738.7|1738.4|1739.1|1738.8|1738.7|1738.4|12
1672980000000|2023-01-06 04:40:00|1738.8|1738.5|1738.8|1738.5|1738.9|1738.6|1738.7|1738.4|6
1672980300000|2023-01-06 04:45:00|1738.9|1738.6|1738.7|1738.4|1738.9|1738.6|1738.1|1737.8|23
1672980600000|2023-01-06 04:50:00|1738.6|1738.3|1738.9|1738.6|1739|1738.7|1738.2|1737.9|41
1672980900000|2023-01-06 04:55:00|1739|1738.7|1738.9|1738.6|1739.7|1739.4|1738.5|1738.2|54
1672981200000|2023-01-06 05:00:00|1739|1738.7|1738.2|1737.9|1739|1738.7|1738.2|1737.9|19
1672981500000|2023-01-06 05:05:00|1738.1|1737.8|1737.9|1737.6|1738.4|1738.1|1737.7|1737.4|27
1672981800000|2023-01-06 05:10:00|1737.8|1737.5|1737.9|1737.6|1738.3|1738|1737.8|1737.5|21
1672982100000|2023-01-06 05:15:00|1738|1737.7|1737.2|1736.9|1738.1|1737.8|1737.1|1736.8|37
1672982400000|2023-01-06 05:20:00|1737.3|1737|1737|1736.7|1737.4|1737.1|1737|1736.7|20
1672982700000|2023-01-06 05:25:00|1736.9|1736.6|1736.5|1736.2|1736.9|1736.6|1736.2|1735.9|41
1672983000000|2023-01-06 05:30:00|1736.6|1736.3|1736.1|1735.8|1736.6|1736.3|1735.7|1735.4|41
1672983300000|2023-01-06 05:35:00|1736|1735.7|1736.3|1736|1736.5|1736.2|1735.9|1735.6|42
1672983600000|2023-01-06 05:40:00|1736.4|1736.1|1736.1|1735.8|1736.7|1736.4|1735.8|1735.5|19
1672983900000|2023-01-06 05:45:00|1736.2|1735.9|1735.6|1735.3|1736.4|1736.1|1735.4|1735.1|41
1672984200000|2023-01-06 05:50:00|1735.7|1735.4|1735.5|1735.2|1736|1735.7|1735.4|1735.1|29
1672984500000|2023-01-06 05:55:00|1735.4|1735.1|1735.9|1735.6|1736.1|1735.8|1735.4|1735.1|15
1672984800000|2023-01-06 06:00:00|1736|1735.7|1736.3|1736|1736.8|1736.5|1735.9|1735.6|32
1672985100000|2023-01-06 06:05:00|1736.4|1736.1|1736.5|1736.2|1736.7|1736.4|1735.8|1735.5|22
1672985400000|2023-01-06 06:10:00|1736.6|1736.3|1737.2|1736.9|1737.3|1737|1736.2|1735.9|19
1672985700000|2023-01-06 06:15:00|1737.3|1737|1736.4|1736.1|1737.3|1737|1736.4|1736.1|13
1672986000000|2023-01-06 06:20:00|1736.5|1736.2|1736.1|1735.8|1736.8|1736.5|1736.1|1735.8|9
1672986300000|2023-01-06 06:25:00|1736.3|1736|1735.5|1735.2|1736.3|1736|1735.3|1735|20
1672986600000|2023-01-06 06:30:00|1735.4|1735.1|1735.7|1735.4|1736.1|1735.8|1735.3|1735|20
1672986900000|2023-01-06 06:35:00|1735.6|1735.3|1735.9|1735.6|1736.2|1735.9|1735.6|1735.3|8
1672987200000|2023-01-06 06:40:00|1736|1735.7|1736.6|1736.3|1736.6|1736.3|1736|1735.7|14
1672987500000|2023-01-06 06:45:00|1736.5|1736.2|1736.5|1736.2|1736.6|1736.3|1736.3|1736|21
1672987800000|2023-01-06 06:50:00|1736.4|1736.1|1736.2|1735.9|1736.6|1736.3|1736.2|1735.9|10
1672988100000|2023-01-06 06:55:00|1736.1|1735.8|1735.9|1735.6|1736.3|1736|1735.6|1735.3|14
1672988400000|2023-01-06 07:00:00|1736|1735.7|1737.8|1737.5|1737.9|1737.6|1736|1735.7|49
1672988700000|2023-01-06 07:05:00|1737.7|1737.4|1737|1736.7|1738.1|1737.8|1737|1736.7|32
1672989000000|2023-01-06 07:10:00|1737.1|1736.8|1736.9|1736.6|1737.6|1737.3|1736.5|1736.2|29
1672989300000|2023-01-06 07:15:00|1737|1736.7|1735.8|1735.5|1737.1|1736.8|1735.8|1735.5|28
1672989600000|2023-01-06 07:20:00|1735.6|1735.3|1734|1733.7|1735.7|1735.4|1733.8|1733.5|110
1672989900000|2023-01-06 07:25:00|1734.1|1733.8|1733.2|1732.9|1734.2|1733.9|1733.2|1732.9|44
1672990200000|2023-01-06 07:30:00|1733.3|1733|1733.8|1733.5|1734|1733.7|1733.1|1732.8|29
1672990500000|2023-01-06 07:35:00|1733.7|1733.4|1733|1732.7|1734|1733.7|1732.9|1732.6|29
1672990800000|2023-01-06 07:40:00|1732.9|1732.6|1732|1731.7|1732.9|1732.6|1732|1731.7|70
1672991100000|2023-01-06 07:45:00|1732.2|1731.9|1732|1731.7|1732.6|1732.3|1731.9|1731.6|110
1672991400000|2023-01-06 07:50:00|1732.1|1731.8|1732.3|1732|1732.8|1732.5|1731.9|1731.6|46
1672991700000|2023-01-06 07:55:00|1732.2|1731.9|1731.3|1731|1732.2|1731.9|1731.2|1730.9|45
1672992000000|2023-01-06 08:00:00|1731.6|1731.3|1731.9|1731.6|1733.5|1733.2|1731.2|1730.9|187
1672992300000|2023-01-06 08:05:00|1731.8|1731.5|1731.2|1730.9|1732|1731.7|1731.1|1730.8|188
1672992600000|2023-01-06 08:10:00|1731.3|1731|1731.9|1731.6|1732.1|1731.8|1731|1730.7|268
1672992900000|2023-01-06 08:15:00|1731.8|1731.5|1734|1733.7|1734.4|1734.1|1731.4|1731.1|372
1672993200000|2023-01-06 08:20:00|1733.8|1733.5|1733.1|1732.8|1734.2|1733.9|1732.5|1732.2|205
1672993500000|2023-01-06 08:25:00|1733.2|1732.9|1733.2|1732.9|1733.9|1733.6|1732.9|1732.6|78
1672993800000|2023-01-06 08:30:00|1733.3|1733|1732.8|1732.5|1734.1|1733.8|1732.3|1732|103
1672994100000|2023-01-06 08:35:00|1732.9|1732.6|1734.2|1733.9|1734.3|1734|1732.8|1732.5|59
1672994400000|2023-01-06 08:40:00|1734.3|1734|1733|1732.7|1734.3|1734|1732.6|1732.3|63
1672994700000|2023-01-06 08:45:00|1733.1|1732.8|1732.9|1732.6|1733.4|1733.1|1732.6|1732.3|91
1672995000000|2023-01-06 08:50:00|1732.8|1732.5|1733.2|1732.9|1733.5|1733.2|1732.7|1732.4|56
1672995300000|2023-01-06 08:55:00|1733.3|1733|1733.6|1733.3|1733.9|1733.6|1733.1|1732.8|59
1672995600000|2023-01-06 09:00:00|1733.5|1733.2|1732.8|1732.5|1733.7|1733.4|1732.3|1732|125
1672995900000|2023-01-06 09:05:00|1732.6|1732.3|1732.1|1731.8|1733|1732.7|1731.3|1731|121
1672996200000|2023-01-06 09:10:00|1732|1731.7|1730.7|1730.4|1732.2|1731.9|1730.5|1730.2|164
1672996500000|2023-01-06 09:15:00|1730.6|1730.3|1731.8|1731.5|1732.1|1731.8|1730.4|1730.1|79
1672996800000|2023-01-06 09:20:00|1731.5|1731.2|1731|1730.7|1731.5|1731.2|1729.8|1729.5|234
1672997100000|2023-01-06 09:25:00|1731.1|1730.8|1730.5|1730.2|1731.2|1730.9|1730.4|1730.1|78
1672997400000|2023-01-06 09:30:00|1730.6|1730.3|1730.3|1730|1730.8|1730.5|1729.8|1729.5|118
1672997700000|2023-01-06 09:35:00|1730.2|1729.9|1730.1|1729.8|1730.3|1730|1729.3|1729|98
1672998000000|2023-01-06 09:40:00|1730|1729.7|1731.2|1730.9|1731.7|1731.4|1729.6|1729.3|155
1672998300000|2023-01-06 09:45:00|1731.1|1730.8|1731.6|1731.3|1731.8|1731.5|1730.6|1730.3|88
1672998600000|2023-01-06 09:50:00|1731.7|1731.4|1732.1|1731.8|1732.2|1731.9|1730.9|1730.6|70
1672998900000|2023-01-06 09:55:00|1732.2|1731.9|1732|1731.7|1732.3|1732|1731.5|1731.2|84
1672999200000|2023-01-06 10:00:00|1731.9|1731.6|1731.2|1730.9|1731.9|1731.6|1730.2|1729.9|137
1672999500000|2023-01-06 10:05:00|1731.3|1731|1731|1730.7|1731.6|1731.3|1730.5|1730.2|69
1672999800000|2023-01-06 10:10:00|1731.1|1730.8|1732.5|1732.2|1732.7|1732.4|1731.1|1730.8|67
1673000100000|2023-01-06 10:15:00|1732.6|1732.3|1733.7|1733.4|1734.1|1733.8|1732.4|1732.1|148
1673000400000|2023-01-06 10:20:00|1733.8|1733.5|1733|1732.7|1734|1733.7|1732.8|1732.5|89
1673000700000|2023-01-06 10:25:00|1732.9|1732.6|1732.3|1732|1733.2|1732.9|1732.3|1732|84
1673001000000|2023-01-06 10:30:00|1732.4|1732.1|1732.6|1732.3|1733|1732.7|1732.3|1732|112
1673001300000|2023-01-06 10:35:00|1732.5|1732.2|1733.4|1733.1|1733.5|1733.2|1732.2|1731.9|92
1673001600000|2023-01-06 10:40:00|1733.3|1733|1733.9|1733.6|1734.3|1734|1733.3|1733|57
1673001900000|2023-01-06 10:45:00|1734|1733.7|1734|1733.7|1734.1|1733.8|1733.1|1732.8|80
1673002200000|2023-01-06 10:50:00|1734.1|1733.8|1733.3|1733|1734.3|1734|1732.8|1732.5|62
1673002500000|2023-01-06 10:55:00|1733.2|1732.9|1732|1731.7|1733.3|1733|1731.7|1731.4|104
1673002800000|2023-01-06 11:00:00|1731.9|1731.6|1732.8|1732.5|1733|1732.7|1731.4|1731.1|115
1673003100000|2023-01-06 11:05:00|1732.9|1732.6|1733.5|1733.2|1733.8|1733.5|1732.6|1732.3|90
1673003400000|2023-01-06 11:10:00|1733.4|1733.1|1733.8|1733.5|1734.3|1734|1733.4|1733.1|89
1673003700000|2023-01-06 11:15:00|1733.7|1733.4|1734.3|1734|1734.7|1734.4|1733.7|1733.4|39
1673004000000|2023-01-06 11:20:00|1734.4|1734.1|1734.6|1734.3|1735|1734.7|1734.4|1734.1|60
1673004300000|2023-01-06 11:25:00|1734.7|1734.4|1733.9|1733.6|1734.9|1734.6|1733.5|1733.2|92
1673004600000|2023-01-06 11:30:00|1734|1733.7|1733.5|1733.2|1734.7|1734.4|1733.3|1733|75
1673004900000|2023-01-06 11:35:00|1733.4|1733.1|1732|1731.7|1733.6|1733.3|1731.4|1731.1|110
1673005200000|2023-01-06 11:40:00|1731.9|1731.6|1732|1731.7|1732.3|1732|1731.1|1730.8|87
1673005500000|2023-01-06 11:45:00|1732.1|1731.8|1732.3|1732|1732.7|1732.4|1731.6|1731.3|70
1673005800000|2023-01-06 11:50:00|1732.2|1731.9|1732.6|1732.3|1732.8|1732.5|1732.1|1731.8|75
1673006100000|2023-01-06 11:55:00|1732.7|1732.4|1732.3|1732|1732.9|1732.6|1732.2|1731.9|53
1673006400000|2023-01-06 12:00:00|1732.4|1732.1|1732.1|1731.8|1732.9|1732.6|1731.7|1731.4|68
1673006700000|2023-01-06 12:05:00|1732.2|1731.9|1732.1|1731.8|1732.4|1732.1|1731.6|1731.3|51
1673007000000|2023-01-06 12:10:00|1732|1731.7|1732.2|1731.9|1732.3|1732|1731.5|1731.2|91
1673007300000|2023-01-06 12:15:00|1732.3|1732|1732.4|1732.1|1732.7|1732.4|1731.5|1731.2|111
1673007600000|2023-01-06 12:20:00|1732.5|1732.2|1733|1732.7|1733.1|1732.8|1732.3|1732|47
1673007900000|2023-01-06 12:25:00|1733.1|1732.8|1732.9|1732.6|1733.5|1733.2|1732.6|1732.3|77
1673008200000|2023-01-06 12:30:00|1732.8|1732.5|1732.8|1732.5|1733.5|1733.2|1732.6|1732.3|118
1673008500000|2023-01-06 12:35:00|1732.9|1732.6|1731.9|1731.6|1733|1732.7|1731.6|1731.3|116
1673008800000|2023-01-06 12:40:00|1732|1731.7|1731.1|1730.8|1732.6|1732.3|1731|1730.7|140
1673009100000|2023-01-06 12:45:00|1731.2|1730.9|1731.4|1731.1|1732|1731.7|1731|1730.7|126
1673009400000|2023-01-06 12:50:00|1731.5|1731.2|1733|1732.7|1733.1|1732.8|1731.4|1731.1|125
1673009700000|2023-01-06 12:55:00|1733.1|1732.8|1731.5|1731.2|1733.1|1732.8|1731.4|1731.1|244
1673010000000|2023-01-06 13:00:00|1731.6|1731.3|1730|1729.7|1731.6|1731.3|1729.8|1729.5|239
1673010300000|2023-01-06 13:05:00|1729.9|1729.6|1730.6|1730.3|1730.6|1730.3|1729|1728.7|467
1673010600000|2023-01-06 13:10:00|1730.4|1730.1|1730.7|1730.4|1731.5|1731.2|1730.4|1730.1|224
1673010900000|2023-01-06 13:15:00|1730.6|1730.3|1727.6|1727.3|1730.9|1730.6|1727.5|1727.2|430
1673011200000|2023-01-06 13:20:00|1727.7|1727.4|1729.7|1729.4|1730.5|1730.2|1727.6|1727.3|466
1673011500000|2023-01-06 13:25:00|1729.6|1729.3|1729.6|1729.3|1731.8|1731.5|1728.7|1728.4|433
1673011800000|2023-01-06 13:30:00|1729.5|1729.2|1740.6|1740.3|1751.7|1751.4|1729.5|1729.2|5488
1673012100000|2023-01-06 13:35:00|1741.1|1740.8|1740.1|1739.8|1742.7|1742.4|1737.1|1736.8|2131
1673012400000|2023-01-06 13:40:00|1740|1739.7|1746.3|1746|1747.4|1747.1|1740|1739.7|2013
1673012700000|2023-01-06 13:45:00|1746.5|1746.2|1750.1|1749.8|1752.5|1752.2|1746.5|1746.2|2274
1673013000000|2023-01-06 13:50:00|1750|1749.7|1754.1|1753.8|1756.6|1756.3|1749.8|1749.5|1931
1673013300000|2023-01-06 13:55:00|1754.2|1753.9|1755.6|1755.3|1756.5|1756.2|1751.5|1751.2|1543
1673013600000|2023-01-06 14:00:00|1755.4|1755.1|1754.2|1753.9|1756.4|1756.1|1752.6|1752.3|1196
1673013900000|2023-01-06 14:05:00|1754.3|1754|1749.9|1749.6|1754.9|1754.6|1748.8|1748.5|1348
1673014200000|2023-01-06 14:10:00|1750|1749.7|1750.1|1749.8|1750.7|1750.4|1748|1747.7|1176
1673014500000|2023-01-06 14:15:00|1750.2|1749.9|1746.6|1746.3|1750.3|1750|1746.4|1746.1|1079
1673014800000|2023-01-06 14:20:00|1746.5|1746.2|1746.5|1746.2|1746.6|1746.3|1744.5|1744.2|802
1673015100000|2023-01-06 14:25:00|1746.4|1746.1|1747.1|1746.8|1748.6|1748.3|1745.8|1745.5|1262
1673015400000|2023-01-06 14:30:00|1747.3|1747|1752.8|1752.5|1753.3|1753|1742.6|1742.3|8551
1673015700000|2023-01-06 14:35:00|1752.9|1752.6|1741.2|1740.9|1754.3|1754|1739.4|1739.1|6429
1673016000000|2023-01-06 14:40:00|1741.1|1740.8|1737.7|1737.4|1743.6|1743.3|1736.1|1735.8|4286
1673016300000|2023-01-06 14:45:00|1737.4|1737.1|1735.5|1735.2|1737.4|1737.1|1732.7|1732.4|3218
1673016600000|2023-01-06 14:50:00|1735.4|1735.1|1738.1|1737.8|1739.2|1738.9|1734.4|1734.1|2380
1673016900000|2023-01-06 14:55:00|1737.9|1737.6|1738|1737.7|1740.8|1740.5|1737.5|1737.2|1724
1673017200000|2023-01-06 15:00:00|1737.9|1737.6|1744.2|1743.9|1750.9|1750.6|1737.9|1737.6|6730
1673017500000|2023-01-06 15:05:00|1744.4|1744.1|1749|1748.7|1751.3|1751|1743.8|1743.5|3593
1673017800000|2023-01-06 15:10:00|1749.1|1748.8|1748.5|1748.2|1751.3|1751|1747.3|1747|2795
1673018100000|2023-01-06 15:15:00|1748.9|1748.6|1754.5|1754.2|1755.6|1755.3|1748.9|1748.6|3537
1673018400000|2023-01-06 15:20:00|1754.4|1754.1|1754.9|1754.6|1755.6|1755.3|1752.7|1752.4|3404
1673018700000|2023-01-06 15:25:00|1755|1754.7|1752.5|1752.2|1755.3|1755|1751.3|1751|2553
1673019000000|2023-01-06 15:30:00|1752.6|1752.3|1757.6|1757.3|1758.1|1757.8|1752.1|1751.8|2654
1673019300000|2023-01-06 15:35:00|1757.5|1757.2|1763.9|1763.6|1764.4|1764.1|1756.3|1756|4927
1673019600000|2023-01-06 15:40:00|1763.8|1763.5|1761.7|1761.4|1766.3|1766|1761.4|1761.1|3587
1673019900000|2023-01-06 15:45:00|1761.8|1761.5|1766.6|1766.3|1767.5|1767.2|1760.4|1760.1|3248
1673020200000|2023-01-06 15:50:00|1766.8|1766.5|1769|1768.7|1769.6|1769.3|1765.8|1765.5|3094
1673020500000|2023-01-06 15:55:00|1768.7|1768.4|1767.5|1767.2|1769.9|1769.6|1767.1|1766.8|2998
1673020800000|2023-01-06 16:00:00|1767.9|1767.6|1768|1767.7|1769.3|1769|1767.1|1766.8|2097
1673021100000|2023-01-06 16:05:00|1767.9|1767.6|1767.8|1767.5|1769.1|1768.8|1766.9|1766.6|2541
1673021400000|2023-01-06 16:10:00|1767.9|1767.6|1764.9|1764.6|1768.3|1768|1764.8|1764.5|2561
1673021700000|2023-01-06 16:15:00|1765|1764.7|1765|1764.7|1766.4|1766.1|1763.6|1763.3|1904
1673022000000|2023-01-06 16:20:00|1764.9|1764.6|1765.8|1765.5|1766.4|1766.1|1764.5|1764.2|2048
1673022300000|2023-01-06 16:25:00|1765.7|1765.4|1767.2|1766.9|1767.5|1767.2|1764.3|1764|3218
1673022600000|2023-01-06 16:30:00|1767.3|1767|1767.9|1767.6|1768.2|1767.9|1765.8|1765.5|2699
1673022900000|2023-01-06 16:35:00|1767.8|1767.5|1770.4|1770.1|1770.4|1770.1|1767.8|1767.5|2522
1673023200000|2023-01-06 16:40:00|1770.3|1770|1769.5|1769.2|1770.6|1770.3|1768|1767.7|2486
1673023500000|2023-01-06 16:45:00|1769.6|1769.3|1770.9|1770.6|1771.4|1771.1|1769|1768.7|2366
1673023800000|2023-01-06 16:50:00|1770.8|1770.5|1773.9|1773.6|1774.6|1774.3|1770.8|1770.5|2956
1673024100000|2023-01-06 16:55:00|1773.8|1773.5|1772.2|1771.9|1774.7|1774.4|1771.8|1771.5|1599
1673024400000|2023-01-06 17:00:00|1772.3|1772|1771.4|1771.1|1773|1772.7|1771.2|1770.9|1588
1673024700000|2023-01-06 17:05:00|1771.5|1771.2|1770.1|1769.8|1771.9|1771.6|1770.1|1769.8|2030
1673025000000|2023-01-06 17:10:00|1770.2|1769.9|1769|1768.7|1771.9|1771.6|1768.7|1768.4|1615
1673025300000|2023-01-06 17:15:00|1769.1|1768.8|1769.3|1769|1770.2|1769.9|1768.3|1768|1639
1673025600000|2023-01-06 17:20:00|1769.4|1769.1|1766.8|1766.5|1770.6|1770.3|1766.2|1765.9|1983
1673025900000|2023-01-06 17:25:00|1766.9|1766.6|1766.3|1766|1768.1|1767.8|1766.1|1765.8|1541
1673026200000|2023-01-06 17:30:00|1766.4|1766.1|1765.3|1765|1768.1|1767.8|1765.1|1764.8|1343
1673026500000|2023-01-06 17:35:00|1765.4|1765.1|1766.3|1766|1766.4|1766.1|1764.8|1764.5|691
1673026800000|2023-01-06 17:40:00|1766.4|1766.1|1763.9|1763.6|1766.5|1766.2|1763.7|1763.4|1254
1673027100000|2023-01-06 17:45:00|1764|1763.7|1765.1|1764.8|1766.2|1765.9|1763.8|1763.5|762
1673027400000|2023-01-06 17:50:00|1765|1764.7|1764.2|1763.9|1765.9|1765.6|1763.8|1763.5|689
1673027700000|2023-01-06 17:55:00|1764.3|1764|1764.4|1764.1|1764.8|1764.5|1762.5|1762.2|733
1673028000000|2023-01-06 18:00:00|1764.5|1764.2|1764.5|1764.2|1766.4|1766.1|1764|1763.7|1176
1673028300000|2023-01-06 18:05:00|1764.6|1764.3|1766.1|1765.8|1766.9|1766.6|1764.6|1764.3|1078
1673028600000|2023-01-06 18:10:00|1766|1765.7|1766.2|1765.9|1767.1|1766.8|1765.3|1765|1218
1673028900000|2023-01-06 18:15:00|1766.3|1766|1766|1765.7|1767.4|1767.1|1765.7|1765.4|1004
1673029200000|2023-01-06 18:20:00|1766.1|1765.8|1767.1|1766.8|1767.5|1767.2|1765.4|1765.1|962
1673029500000|2023-01-06 18:25:00|1767|1766.7|1768.5|1768.2|1768.6|1768.3|1766.8|1766.5|1015
1673029800000|2023-01-06 18:30:00|1768.6|1768.3|1769.7|1769.4|1769.8|1769.5|1767.4|1767.1|1106
1673030100000|2023-01-06 18:35:00|1769.6|1769.3|1769.7|1769.4|1770.2|1769.9|1768.3|1768|1071
1673030400000|2023-01-06 18:40:00|1769.6|1769.3|1769.5|1769.2|1770.9|1770.6|1769.3|1769|1303
1673030700000|2023-01-06 18:45:00|1769.6|1769.3|1768.4|1768.1|1769.7|1769.4|1768.1|1767.8|1172
1673031000000|2023-01-06 18:50:00|1768.5|1768.2|1768.4|1768.1|1768.5|1768.2|1767.3|1767|1040
1673031300000|2023-01-06 18:55:00|1768.3|1768|1769|1768.7|1769.8|1769.5|1768.2|1767.9|1220
1673031600000|2023-01-06 19:00:00|1769.1|1768.8|1770|1769.7|1770.4|1770.1|1768.9|1768.6|1613
1673031900000|2023-01-06 19:05:00|1769.9|1769.6|1770.6|1770.3|1770.7|1770.4|1768.7|1768.4|1220
1673032200000|2023-01-06 19:10:00|1770.7|1770.4|1771.3|1771|1771.6|1771.3|1770.2|1769.9|1513
1673032500000|2023-01-06 19:15:00|1771.2|1770.9|1772|1771.7|1772.2|1771.9|1771.1|1770.8|1274
1673032800000|2023-01-06 19:20:00|1771.9|1771.6|1773.2|1772.9|1773.4|1773.1|1771.8|1771.5|1901
1673033100000|2023-01-06 19:25:00|1773.1|1772.8|1770.1|1769.8|1773.1|1772.8|1769.7|1769.4|1607
1673033400000|2023-01-06 19:30:00|1770.3|1770|1771.8|1771.5|1772.6|1772.3|1770.3|1770|1249
1673033700000|2023-01-06 19:35:00|1771.9|1771.6|1772.9|1772.6|1773.3|1773|1771.1|1770.8|820
1673034000000|2023-01-06 19:40:00|1772.8|1772.5|1773|1772.7|1773.8|1773.5|1772.2|1771.9|1332
1673034300000|2023-01-06 19:45:00|1773.1|1772.8|1772|1771.7|1773.1|1772.8|1770.9|1770.6|1742
1673034600000|2023-01-06 19:50:00|1771.9|1771.6|1774.6|1774.3|1774.6|1774.3|1771.6|1771.3|1360
1673034900000|2023-01-06 19:55:00|1774.5|1774.2|1772.9|1772.6|1775|1774.7|1772.8|1772.5|1400
1673035200000|2023-01-06 20:00:00|1773|1772.7|1775.4|1775.1|1776.2|1775.9|1773|1772.7|1994
1673035500000|2023-01-06 20:05:00|1775.3|1775|1775.4|1775.1|1776|1775.7|1774.7|1774.4|1319
1673035800000|2023-01-06 20:10:00|1775.3|1775|1774.3|1774|1775.5|1775.2|1773.1|1772.8|1696
1673036100000|2023-01-06 20:15:00|1774.4|1774.1|1773.1|1772.8|1775.4|1775.1|1772.6|1772.3|1084
1673036400000|2023-01-06 20:20:00|1773|1772.7|1772.7|1772.4|1773.1|1772.8|1771.1|1770.8|1413
1673036700000|2023-01-06 20:25:00|1772.6|1772.3|1771.3|1771|1772.8|1772.5|1771|1770.7|1234
1673037000000|2023-01-06 20:30:00|1771.2|1770.9|1772.3|1772|1773.2|1772.9|1771.2|1770.9|1618
1673037300000|2023-01-06 20:35:00|1772.2|1771.9|1772.6|1772.3|1772.7|1772.4|1771.3|1771|1260
1673037600000|2023-01-06 20:40:00|1772.4|1772.1|1773.5|1773.2|1773.6|1773.3|1771.6|1771.3|1311
1673037900000|2023-01-06 20:45:00|1773.4|1773.1|1771.3|1771|1774.1|1773.8|1771.3|1771|2243
1673038200000|2023-01-06 20:50:00|1771.5|1771.2|1770.9|1770.6|1771.5|1771.2|1769.5|1769.2|3686
1673038500000|2023-01-06 20:55:00|1771.1|1770.8|1771.9|1771.6|1771.9|1771.6|1769.5|1769.2|10413
1673038800000|2023-01-06 21:00:00|1771.8|1771.5|1769.8|1769.5|1772.4|1772.1|1769.6|1769.3|4766
1673039100000|2023-01-06 21:05:00|1769.9|1769.6|1771.3|1771|1771.9|1771.6|1769.9|1769.6|1228
1673039400000|2023-01-06 21:10:00|1771.2|1770.9|1770.9|1770.6|1771.4|1771.1|1769.9|1769.6|1066
1673039700000|2023-01-06 21:15:00|1771|1770.7|1770.8|1770.5|1771.7|1771.4|1770.7|1770.4|175
1673040000000|2023-01-06 21:20:00|1770.7|1770.4|1770.6|1770.3|1771|1770.7|1769.9|1769.6|335
1673040300000|2023-01-06 21:25:00|1770.5|1770.2|1770.5|1770.2|1770.7|1770.4|1770.3|1770|131
1673040600000|2023-01-06 21:30:00|1770.4|1770.1|1769.9|1769.6|1770.4|1770.1|1769.6|1769.3|255
1673040900000|2023-01-06 21:35:00|1769.8|1769.5|1770|1769.7|1770|1769.7|1769.3|1769|225
1673041200000|2023-01-06 21:40:00|1769.9|1769.6|1770|1769.7|1770.1|1769.8|1769.6|1769.3|207
1673041500000|2023-01-06 21:45:00|1769.9|1769.6|1769.3|1769|1770|1769.7|1769.3|1769|133
1673041800000|2023-01-06 21:50:00|1768.9|1768.6|1769|1768.7|1769.3|1769|1768.8|1768.5|371
1673042100000|2023-01-06 21:55:00|1769.1|1768.8|1769.5|1768.7|1769.8|1769.5|1768.9|1768.6|181
1673218800000|2023-01-08 23:00:00|1772.8|1772.5|1773.6|1773.3|1773.9|1773.6|1772.3|1772|296
1673219100000|2023-01-08 23:05:00|1773.5|1773.2|1773.3|1773|1773.9|1773.6|1772.7|1772.4|294
1673219400000|2023-01-08 23:10:00|1773.4|1773.1|1774.8|1774.5|1775|1774.7|1773|1772.7|185
1673219700000|2023-01-08 23:15:00|1774.7|1774.4|1775.1|1774.8|1775.2|1774.9|1774.3|1774|255
1673220000000|2023-01-08 23:20:00|1775|1774.7|1773.8|1773.5|1775.1|1774.8|1773.7|1773.4|89
1673220300000|2023-01-08 23:25:00|1773.7|1773.4|1773.3|1773|1773.8|1773.5|1772.8|1772.5|72
1673220600000|2023-01-08 23:30:00|1773.4|1773.1|1774.6|1774.3|1775.3|1775|1773.4|1773.1|85
1673220900000|2023-01-08 23:35:00|1774.5|1774.2|1774.2|1773.9|1774.5|1774.2|1773.8|1773.5|57
1673221200000|2023-01-08 23:40:00|1774.1|1773.8|1774.2|1773.9|1774.5|1774.2|1774|1773.7|22
1673221500000|2023-01-08 23:45:00|1774.1|1773.8|1774.6|1774.3|1775.1|1774.8|1774.1|1773.8|82
1673221800000|2023-01-08 23:50:00|1774.5|1774.2|1774.8|1774.5|1774.8|1774.5|1774.1|1773.8|83
1673222100000|2023-01-08 23:55:00|1774.9|1774.6|1775.1|1774.8|1775.1|1774.8|1774.3|1774|48
1673222400000|2023-01-09 00:00:00|1775|1774.7|1774.5|1774.2|1775.3|1775|1774.2|1773.9|53
1673222700000|2023-01-09 00:05:00|1774.4|1774.1|1773.8|1773.5|1774.5|1774.2|1773.5|1773.2|58
1673223000000|2023-01-09 00:10:00|1773.9|1773.6|1773.8|1773.5|1774.4|1774.1|1773.3|1773|44
1673223300000|2023-01-09 00:15:00|1773.9|1773.6|1773.3|1773|1774.1|1773.8|1773.3|1773|44
1673223600000|2023-01-09 00:20:00|1773.5|1773.2|1773.5|1773.2|1773.8|1773.5|1773.3|1773|32
1673223900000|2023-01-09 00:25:00|1773.6|1773.3|1773.9|1773.6|1774.2|1773.9|1773.5|1773.2|44
1673224200000|2023-01-09 00:30:00|1773.8|1773.5|1774.6|1774.3|1775|1774.7|1773.7|1773.4|38
1673224500000|2023-01-09 00:35:00|1774.5|1774.2|1774.7|1774.4|1775.3|1775|1774.4|1774.1|51
1673224800000|2023-01-09 00:40:00|1774.6|1774.3|1775|1774.7|1775.2|1774.9|1774.6|1774.3|39
1673225100000|2023-01-09 00:45:00|1775.1|1774.8|1775.7|1775.4|1776.1|1775.8|1774.8|1774.5|89
1673225400000|2023-01-09 00:50:00|1775.8|1775.5|1776.5|1776.2|1776.6|1776.3|1775.7|1775.4|71
1673225700000|2023-01-09 00:55:00|1776.6|1776.3|1776.6|1776.3|1776.8|1776.5|1776|1775.7|36
1673226000000|2023-01-09 01:00:00|1776.5|1776.2|1776.5|1776.2|1777.1|1776.8|1776.2|1775.9|69
1673226300000|2023-01-09 01:05:00|1776.6|1776.3|1776.2|1775.9|1777.1|1776.8|1776.1|1775.8|48
1673226600000|2023-01-09 01:10:00|1776.3|1776|1776|1775.7|1776.3|1776|1775.7|1775.4|37
1673226900000|2023-01-09 01:15:00|1775.9|1775.6|1775.6|1775.3|1776.5|1776.2|1775.5|1775.2|61
1673227200000|2023-01-09 01:20:00|1775.7|1775.4|1775.8|1775.5|1776|1775.7|1775.4|1775.1|114
1673227500000|2023-01-09 01:25:00|1775.7|1775.4|1775.2|1774.9|1775.9|1775.6|1775.1|1774.8|54
1673227800000|2023-01-09 01:30:00|1775.3|1775|1774.8|1774.5|1775.8|1775.5|1774.5|1774.2|76
1673228100000|2023-01-09 01:35:00|1774.7|1774.4|1774.7|1774.4|1775.6|1775.3|1774.6|1774.3|63
1673228400000|2023-01-09 01:40:00|1774.6|1774.3|1775|1774.7|1775.4|1775.1|1774.5|1774.2|37
1673228700000|2023-01-09 01:45:00|1774.9|1774.6|1775.4|1775.1|1775.5|1775.2|1774.8|1774.5|56
1673229000000|2023-01-09 01:50:00|1775.3|1775|1775.2|1774.9|1775.7|1775.4|1775|1774.7|53
1673229300000|2023-01-09 01:55:00|1775.1|1774.8|1774.8|1774.5|1775.3|1775|1774.5|1774.2|38
1673229600000|2023-01-09 02:00:00|1774.9|1774.6|1774.5|1774.2|1775.2|1774.9|1774.4|1774.1|41
1673229900000|2023-01-09 02:05:00|1774.6|1774.3|1774.7|1774.4|1775.1|1774.8|1774.6|1774.3|47
1673230200000|2023-01-09 02:10:00|1774.8|1774.5|1775.1|1774.8|1775.1|1774.8|1774.5|1774.2|49
1673230500000|2023-01-09 02:15:00|1775.2|1774.9|1774.7|1774.4|1775.4|1775.1|1774.7|1774.4|38
1673230800000|2023-01-09 02:20:00|1774.6|1774.3|1775|1774.7|1775.1|1774.8|1774.4|1774.1|55
1673231100000|2023-01-09 02:25:00|1774.9|1774.6|1774.6|1774.3|1775.1|1774.8|1774.6|1774.3|51
1673231400000|2023-01-09 02:30:00|1774.7|1774.4|1775.1|1774.8|1775.2|1774.9|1774.3|1774|58
1673231700000|2023-01-09 02:35:00|1775|1774.7|1775.4|1775.1|1776.1|1775.8|1775|1774.7|28
1673232000000|2023-01-09 02:40:00|1775.3|1775|1775|1774.7|1775.4|1775.1|1774.9|1774.6|37
1673232300000|2023-01-09 02:45:00|1774.9|1774.6|1774.9|1774.6|1775.5|1775.2|1774.6|1774.3|76
1673232600000|2023-01-09 02:50:00|1775.1|1774.8|1775.4|1775.1|1775.5|1775.2|1775|1774.7|80
1673232900000|2023-01-09 02:55:00|1775.5|1775.2|1775.2|1774.9|1775.7|1775.4|1775|1774.7|22
1673233200000|2023-01-09 03:00:00|1775.1|1774.8|1775.1|1774.8|1775.4|1775.1|1774.9|1774.6|23
1673233500000|2023-01-09 03:05:00|1775|1774.7|1774.4|1774.1|1775|1774.7|1774.4|1774.1|37
1673233800000|2023-01-09 03:10:00|1774.3|1774|1774.8|1774.5|1774.8|1774.5|1774.1|1773.8|51
1673234100000|2023-01-09 03:15:00|1774.7|1774.4|1774.7|1774.4|1775|1774.7|1774.5|1774.2|24
1673234400000|2023-01-09 03:20:00|1774.6|1774.3|1774.7|1774.4|1774.9|1774.6|1774|1773.7|48
1673234700000|2023-01-09 03:25:00|1774.8|1774.5|1774.8|1774.5|1775.1|1774.8|1774.7|1774.4|14
1673235000000|2023-01-09 03:30:00|1774.9|1774.6|1774.8|1774.5|1775.1|1774.8|1774.7|1774.4|11
1673235300000|2023-01-09 03:35:00|1774.7|1774.4|1774.8|1774.5|1775.1|1774.8|1774.6|1774.3|17
1673235600000|2023-01-09 03:40:00|1774.9|1774.6|1774.9|1774.6|1774.9|1774.6|1774.6|1774.3|15
1673235900000|2023-01-09 03:45:00|1775|1774.7|1775.1|1774.8|1775.4|1775.1|1775|1774.7|24
1673236200000|2023-01-09 03:50:00|1775|1774.7|1774.9|1774.6|1775.2|1774.9|1774.7|1774.4|15
1673236500000|2023-01-09 03:55:00|1774.8|1774.5|1774.9|1774.6|1775|1774.7|1774.8|1774.5|12
1673236800000|2023-01-09 04:00:00|1775|1774.7|1774.9|1774.6|1775.2|1774.9|1774.8|1774.5|14
1673237100000|2023-01-09 04:05:00|1775|1774.7|1774.9|1774.6|1775|1774.7|1774.8|1774.5|9
1673237400000|2023-01-09 04:10:00|1775|1774.7|1775.2|1774.9|1775.3|1775|1774.8|1774.5|17
1673237700000|2023-01-09 04:15:00|1775.1|1774.8|1774.9|1774.6|1775.2|1774.9|1774.9|1774.6|10
1673238000000|2023-01-09 04:20:00|1775|1774.7|1775.3|1775|1775.3|1775|1775|1774.7|8
1673238300000|2023-01-09 04:25:00|1775.2|1774.9|1776.4|1776.1|1776.4|1776.1|1775.2|1774.9|48
1673238600000|2023-01-09 04:30:00|1776.3|1776|1776.7|1776.4|1777|1776.7|1776|1775.7|70
1673238900000|2023-01-09 04:35:00|1776.6|1776.3|1776.7|1776.4|1776.8|1776.5|1776.2|1775.9|17
1673239200000|2023-01-09 04:40:00|1776.6|1776.3|1777.9|1777.6|1778.1|1777.8|1776.5|1776.2|89
1673239500000|2023-01-09 04:45:00|1778|1777.7|1778.2|1777.9|1778.3|1778|1777.8|1777.5|88
1673239800000|2023-01-09 04:50:00|1778.1|1777.8|1777.8|1777.5|1778.1|1777.8|1777.7|1777.4|14
1673240100000|2023-01-09 04:55:00|1777.7|1777.4|1777.5|1777.2|1777.7|1777.4|1777.2|1776.9|36
1673240400000|2023-01-09 05:00:00|1777.6|1777.3|1777.3|1777|1777.6|1777.3|1777.3|1777|26
1673240700000|2023-01-09 05:05:00|1777.4|1777.1|1777.1|1776.8|1777.6|1777.3|1777|1776.7|16
1673241000000|2023-01-09 05:10:00|1777.2|1776.9|1777|1776.7|1777.6|1777.3|1776.9|1776.6|21
1673241300000|2023-01-09 05:15:00|1777.1|1776.8|1776.6|1776.3|1777.1|1776.8|1776.5|1776.2|22
1673241600000|2023-01-09 05:20:00|1776.7|1776.4|1776.9|1776.6|1777.2|1776.9|1776.5|1776.2|21
1673241900000|2023-01-09 05:25:00|1776.8|1776.5|1777.2|1776.9|1777.5|1777.2|1776.8|1776.5|12
1673242200000|2023-01-09 05:30:00|1777.1|1776.8|1777.2|1776.9|1777.4|1777.1|1776.5|1776.2|9
1673242500000|2023-01-09 05:35:00|1777.3|1777|1776.4|1776.1|1777.5|1777.2|1776.4|1776.1|30
1673242800000|2023-01-09 05:40:00|1776.5|1776.2|1776.8|1776.5|1776.8|1776.5|1776.3|1776|16
1673243100000|2023-01-09 05:45:00|1776.9|1776.6|1776.6|1776.3|1777|1776.7|1776.4|1776.1|15
1673243400000|2023-01-09 05:50:00|1776.7|1776.4|1777.1|1776.8|1777.2|1776.9|1776.5|1776.2|17
1673243700000|2023-01-09 05:55:00|1777.2|1776.9|1776.8|1776.5|1777.2|1776.9|1776.7|1776.4|20
1673244000000|2023-01-09 06:00:00|1776.7|1776.4|1776.7|1776.4|1776.9|1776.6|1776.4|1776.1|14
1673244300000|2023-01-09 06:05:00|1776.6|1776.3|1776.5|1776.2|1776.7|1776.4|1776.2|1775.9|25
1673244600000|2023-01-09 06:10:00|1776.4|1776.1|1775.9|1775.6|1776.4|1776.1|1775.7|1775.4|23
1673244900000|2023-01-09 06:15:00|1776|1775.7|1776.8|1776.5|1777.1|1776.8|1775.9|1775.6|15
1673245200000|2023-01-09 06:20:00|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|1776.3|1776|16
1673245500000|2023-01-09 06:25:00|1776.8|1776.5|1776.5|1776.2|1776.8|1776.5|1776.4|1776.1|13
1673245800000|2023-01-09 06:30:00|1776|1775.7|1775.9|1775.6|1776.2|1775.9|1775.6|1775.3|39
1673246100000|2023-01-09 06:35:00|1776|1775.7|1776.4|1776.1|1776.5|1776.2|1775.8|1775.5|29
1673246400000|2023-01-09 06:40:00|1776.5|1776.2|1776.2|1775.9|1776.5|1776.2|1776.1|1775.8|16
1673246700000|2023-01-09 06:45:00|1776.1|1775.8|1776|1775.7|1776.2|1775.9|1775.9|1775.6|12
1673247000000|2023-01-09 06:50:00|1775.9|1775.6|1775.9|1775.6|1776.1|1775.8|1775.8|1775.5|11
1673247300000|2023-01-09 06:55:00|1776|1775.7|1775.9|1775.6|1776.5|1776.2|1775.8|1775.5|55
1673247600000|2023-01-09 07:00:00|1776.1|1775.8|1774.6|1774.3|1776.1|1775.8|1774.6|1774.3|123
1673247900000|2023-01-09 07:05:00|1774.5|1774.2|1775.2|1774.9|1775.3|1775|1774.2|1773.9|111
1673248200000|2023-01-09 07:10:00|1775.1|1774.8|1775.3|1775|1775.4|1775.1|1774|1773.7|105
1673248500000|2023-01-09 07:15:00|1775.4|1775.1|1775.6|1775.3|1775.9|1775.6|1775.1|1774.8|43
1673248800000|2023-01-09 07:20:00|1775.7|1775.4|1775.1|1774.8|1776.2|1775.9|1774.8|1774.5|26
1673249100000|2023-01-09 07:25:00|1775.2|1774.9|1774.2|1773.9|1775.8|1775.5|1774.2|1773.9|60
1673249400000|2023-01-09 07:30:00|1774.3|1774|1774.1|1773.8|1774.9|1774.6|1773.6|1773.3|193
1673249700000|2023-01-09 07:35:00|1774|1773.7|1772.9|1772.6|1774|1773.7|1772.7|1772.4|100
1673250000000|2023-01-09 07:40:00|1773|1772.7|1773|1772.7|1773.2|1772.9|1772.2|1771.9|95
1673250300000|2023-01-09 07:45:00|1772.9|1772.6|1772.3|1772|1773|1772.7|1772.2|1771.9|78
1673250600000|2023-01-09 07:50:00|1772.4|1772.1|1772.8|1772.5|1772.8|1772.5|1772.2|1771.9|74
1673250900000|2023-01-09 07:55:00|1772.7|1772.4|1772.3|1772|1772.8|1772.5|1772|1771.7|78
1673251200000|2023-01-09 08:00:00|1772|1771.7|1772.4|1772.1|1772.8|1772.5|1771.1|1770.8|326
1673251500000|2023-01-09 08:05:00|1772.3|1772|1772.6|1772.3|1773.1|1772.8|1771.6|1771.3|149
1673251800000|2023-01-09 08:10:00|1772.5|1772.2|1772.5|1772.2|1773.7|1773.4|1772.1|1771.8|153
1673252100000|2023-01-09 08:15:00|1772.4|1772.1|1773|1772.7|1773.6|1773.3|1771.9|1771.6|166
1673252400000|2023-01-09 08:20:00|1773.1|1772.8|1773.6|1773.3|1773.8|1773.5|1772.8|1772.5|111
1673252700000|2023-01-09 08:25:00|1773.5|1773.2|1773.8|1773.5|1774|1773.7|1772.6|1772.3|92
1673253000000|2023-01-09 08:30:00|1773.7|1773.4|1772.1|1771.8|1774.2|1773.9|1771.9|1771.6|103
1673253300000|2023-01-09 08:35:00|1772|1771.7|1771.9|1771.6|1772.5|1772.2|1771.7|1771.4|89
1673253600000|2023-01-09 08:40:00|1772|1771.7|1773|1772.7|1773|1772.7|1771.1|1770.8|132
1673253900000|2023-01-09 08:45:00|1772.9|1772.6|1773.3|1773|1773.8|1773.5|1772.3|1772|137
1673254200000|2023-01-09 08:50:00|1773.2|1772.9|1772.9|1772.6|1773.3|1773|1772.2|1771.9|93
1673254500000|2023-01-09 08:55:00|1772.8|1772.5|1772.4|1772.1|1773.1|1772.8|1772.4|1772.1|71
1673254800000|2023-01-09 09:00:00|1772.5|1772.2|1774.3|1774|1774.3|1774|1772.2|1771.9|167
1673255100000|2023-01-09 09:05:00|1774.2|1773.9|1773.7|1773.4|1774.8|1774.5|1773.6|1773.3|178
1673255400000|2023-01-09 09:10:00|1773.8|1773.5|1774.7|1774.4|1775.2|1774.9|1773.6|1773.3|119
1673255700000|2023-01-09 09:15:00|1774.8|1774.5|1775.7|1775.4|1776.2|1775.9|1774.2|1773.9|173
1673256000000|2023-01-09 09:20:00|1775.6|1775.3|1776.9|1776.6|1776.9|1776.6|1775.6|1775.3|290
1673256300000|2023-01-09 09:25:00|1777|1776.7|1776.9|1776.6|1777.7|1777.4|1776|1775.7|367
1673256600000|2023-01-09 09:30:00|1777|1776.7|1777.1|1776.8|1777.5|1777.2|1776.2|1775.9|192
1673256900000|2023-01-09 09:35:00|1777|1776.7|1777.2|1776.9|1777.8|1777.5|1776.7|1776.4|142
1673257200000|2023-01-09 09:40:00|1777.3|1777|1778.7|1778.4|1778.9|1778.6|1777.2|1776.9|190
1673257500000|2023-01-09 09:45:00|1778.8|1778.5|1778.4|1778.1|1779|1778.7|1777.8|1777.5|243
1673257800000|2023-01-09 09:50:00|1778.3|1778|1776.7|1776.4|1778.4|1778.1|1776.3|1776|153
1673258100000|2023-01-09 09:55:00|1776.8|1776.5|1776.8|1776.5|1777|1776.7|1776|1775.7|179
1673258400000|2023-01-09 10:00:00|1776.9|1776.6|1776.5|1776.2|1777|1776.7|1776.2|1775.9|199
1673258700000|2023-01-09 10:05:00|1776.4|1776.1|1777.2|1776.9|1777.7|1777.4|1776.4|1776.1|228
1673259000000|2023-01-09 10:10:00|1777.1|1776.8|1778.1|1777.8|1778.3|1778|1777.1|1776.8|153
1673259300000|2023-01-09 10:15:00|1778.2|1777.9|1778.6|1778.3|1778.8|1778.5|1777.2|1776.9|185
1673259600000|2023-01-09 10:20:00|1778.5|1778.2|1779.2|1778.9|1779.4|1779.1|1778.5|1778.2|142
1673259900000|2023-01-09 10:25:00|1779.3|1779|1779.2|1778.9|1779.8|1779.5|1778.8|1778.5|256
1673260200000|2023-01-09 10:30:00|1779.3|1779|1778.3|1778|1779.5|1779.2|1777.9|1777.6|217
1673260500000|2023-01-09 10:35:00|1778.2|1777.9|1777.8|1777.5|1778.7|1778.4|1777.6|1777.3|69
1673260800000|2023-01-09 10:40:00|1777.7|1777.4|1778.3|1778|1778.8|1778.5|1777.6|1777.3|110
1673261100000|2023-01-09 10:45:00|1778.2|1777.9|1778.2|1777.9|1778.9|1778.6|1777.9|1777.6|133
1673261400000|2023-01-09 10:50:00|1778.1|1777.8|1779|1778.7|1779|1778.7|1778|1777.7|72
1673261700000|2023-01-09 10:55:00|1778.9|1778.6|1779.6|1779.3|1779.8|1779.5|1778.9|1778.6|136
1673262000000|2023-01-09 11:00:00|1779.7|1779.4|1780.1|1779.8|1780.3|1780|1778.8|1778.5|133
1673262300000|2023-01-09 11:05:00|1780|1779.7|1778.8|1778.5|1780|1779.7|1778.4|1778.1|124
1673262600000|2023-01-09 11:10:00|1778.9|1778.6|1779|1778.7|1779.4|1779.1|1778.2|1777.9|126
1673262900000|2023-01-09 11:15:00|1779.1|1778.8|1778.5|1778.2|1779.4|1779.1|1778.3|1778|89
1673263200000|2023-01-09 11:20:00|1778.4|1778.1|1778.2|1777.9|1778.6|1778.3|1777.5|1777.2|223
1673263500000|2023-01-09 11:25:00|1778.1|1777.8|1778.5|1778.2|1778.8|1778.5|1777.9|1777.6|145
1673263800000|2023-01-09 11:30:00|1778.4|1778.1|1777.9|1777.6|1778.5|1778.2|1777.7|1777.4|177
1673264100000|2023-01-09 11:35:00|1778|1777.7|1777.6|1777.3|1778.8|1778.5|1777.6|1777.3|200
1673264400000|2023-01-09 11:40:00|1777.7|1777.4|1778.3|1778|1778.3|1778|1777.5|1777.2|69
1673264700000|2023-01-09 11:45:00|1778.2|1777.9|1778.1|1777.8|1778.4|1778.1|1777.5|1777.2|54
1673265000000|2023-01-09 11:50:00|1778|1777.7|1778.7|1778.4|1779.1|1778.8|1777.8|1777.5|205
1673265300000|2023-01-09 11:55:00|1778.6|1778.3|1777.7|1777.4|1778.7|1778.4|1777.5|1777.2|90
1673265600000|2023-01-09 12:00:00|1777.6|1777.3|1779|1778.7|1779.1|1778.8|1777.3|1777|154
1673265900000|2023-01-09 12:05:00|1778.9|1778.6|1779.1|1778.8|1779.2|1778.9|1778.5|1778.2|109
1673266200000|2023-01-09 12:10:00|1779|1778.7|1779.1|1778.8|1779.6|1779.3|1778.6|1778.3|146
1673266500000|2023-01-09 12:15:00|1779|1778.7|1778.8|1778.5|1779.4|1779.1|1778.6|1778.3|61
1673266800000|2023-01-09 12:20:00|1778.9|1778.6|1779|1778.7|1779.4|1779.1|1778.5|1778.2|122
1673267100000|2023-01-09 12:25:00|1779.1|1778.8|1778.8|1778.5|1779.1|1778.8|1778.5|1778.2|51
1673267400000|2023-01-09 12:30:00|1778.7|1778.4|1780.6|1780.3|1781.6|1781.3|1778.6|1778.3|427
1673267700000|2023-01-09 12:35:00|1780.7|1780.4|1781.2|1780.9|1781.9|1781.6|1780.5|1780.2|133
1673268000000|2023-01-09 12:40:00|1781.3|1781|1780.5|1780.2|1781.3|1781|1780.3|1780|103
1673268300000|2023-01-09 12:45:00|1780.4|1780.1|1779.7|1779.4|1781.1|1780.8|1779.6|1779.3|148
1673268600000|2023-01-09 12:50:00|1779.8|1779.5|1779.3|1779|1779.8|1779.5|1778.9|1778.6|105
1673268900000|2023-01-09 12:55:00|1779.4|1779.1|1779.7|1779.4|1779.9|1779.6|1779.3|1779|116
1673269200000|2023-01-09 13:00:00|1779.8|1779.5|1778.1|1777.8|1779.8|1779.5|1778.1|1777.8|225
1673269500000|2023-01-09 13:05:00|1778.2|1777.9|1777.5|1777.2|1778.6|1778.3|1777|1776.7|268
1673269800000|2023-01-09 13:10:00|1777.6|1777.3|1777.9|1777.6|1778.1|1777.8|1777.3|1777|145
1673270100000|2023-01-09 13:15:00|1777.8|1777.5|1778.9|1778.6|1779|1778.7|1777.8|1777.5|156
1673270400000|2023-01-09 13:20:00|1779.1|1778.8|1780.1|1779.8|1781.2|1780.9|1779|1778.7|267
1673270700000|2023-01-09 13:25:00|1780.2|1779.9|1781.8|1781.5|1781.8|1781.5|1780.1|1779.8|282
1673271000000|2023-01-09 13:30:00|1781.7|1781.4|1782.8|1782.5|1783.3|1783|1780.9|1780.6|646
1673271300000|2023-01-09 13:35:00|1782.7|1782.4|1781.4|1781.1|1783.3|1783|1781.2|1780.9|325
1673271600000|2023-01-09 13:40:00|1781.5|1781.2|1781.9|1781.6|1782.4|1782.1|1781.3|1781|147
1673271900000|2023-01-09 13:45:00|1781.8|1781.5|1781.2|1780.9|1782.4|1782.1|1781|1780.7|188
1673272200000|2023-01-09 13:50:00|1781.3|1781|1781.9|1781.6|1781.9|1781.6|1781|1780.7|251
1673272500000|2023-01-09 13:55:00|1782|1781.7|1780.8|1780.5|1782.5|1782.2|1780.3|1780|391
1673272800000|2023-01-09 14:00:00|1780.7|1780.4|1782.2|1781.9|1782.4|1782.1|1780.2|1779.9|380
1673273100000|2023-01-09 14:05:00|1782.1|1781.8|1781.5|1781.2|1782.3|1782|1781|1780.7|181
1673273400000|2023-01-09 14:10:00|1781.6|1781.3|1782.3|1782|1782.3|1782|1781.2|1780.9|286
1673273700000|2023-01-09 14:15:00|1782.2|1781.9|1783.1|1782.8|1783.5|1783.2|1781.5|1781.2|342
1673274000000|2023-01-09 14:20:00|1783|1782.7|1785.5|1785.2|1786|1785.7|1782.7|1782.4|886
1673274300000|2023-01-09 14:25:00|1785.6|1785.3|1785.6|1785.3|1786.5|1786.2|1784.6|1784.3|918
1673274600000|2023-01-09 14:30:00|1785.7|1785.4|1782.6|1782.3|1789|1788.7|1781.4|1781.1|10161
1673274900000|2023-01-09 14:35:00|1782.7|1782.4|1778.2|1777.9|1784.2|1783.9|1775.9|1775.6|5743
1673275200000|2023-01-09 14:40:00|1778.1|1777.8|1781.5|1781.2|1781.8|1781.5|1775.9|1775.6|3356
1673275500000|2023-01-09 14:45:00|1781.8|1781.5|1784.4|1784.1|1785.7|1785.4|1781.7|1781.4|3316
1673275800000|2023-01-09 14:50:00|1784.7|1784.4|1786.8|1786.5|1786.9|1786.6|1782.9|1782.6|2907
1673276100000|2023-01-09 14:55:00|1786.6|1786.3|1786.8|1786.5|1788|1787.7|1784.4|1784.1|2485
1673276400000|2023-01-09 15:00:00|1787.1|1786.8|1789.6|1789.3|1791.2|1790.9|1787.1|1786.8|3306
1673276700000|2023-01-09 15:05:00|1789.5|1789.2|1789.4|1789.1|1789.8|1789.5|1787.6|1787.3|2125
1673277000000|2023-01-09 15:10:00|1789.6|1789.3|1786.4|1786.1|1790.6|1790.3|1786|1785.7|2833
1673277300000|2023-01-09 15:15:00|1786.5|1786.2|1788.3|1788|1788.5|1788.2|1786|1785.7|2077
1673277600000|2023-01-09 15:20:00|1788.2|1787.9|1785.1|1784.8|1788.7|1788.4|1784.5|1784.2|2090
1673277900000|2023-01-09 15:25:00|1785|1784.7|1787|1786.7|1788|1787.7|1784.5|1784.2|1807
1673278200000|2023-01-09 15:30:00|1787.1|1786.8|1790.6|1790.3|1791.4|1791.1|1787|1786.7|2136
1673278500000|2023-01-09 15:35:00|1790.7|1790.4|1789.3|1789|1791.2|1790.9|1788.8|1788.5|1650
1673278800000|2023-01-09 15:40:00|1789.2|1788.9|1788.7|1788.4|1789.9|1789.6|1787|1786.7|1287
1673279100000|2023-01-09 15:45:00|1788.8|1788.5|1792|1791.7|1792.2|1791.9|1788.4|1788.1|1376
1673279400000|2023-01-09 15:50:00|1792.2|1791.9|1790.9|1790.6|1792.4|1792.1|1790.6|1790.3|1282
1673279700000|2023-01-09 15:55:00|1791|1790.7|1788.9|1788.6|1792|1791.7|1788.4|1788.1|1346
1673280000000|2023-01-09 16:00:00|1789.1|1788.8|1793|1792.7|1793.2|1792.9|1789.1|1788.8|1361
1673280300000|2023-01-09 16:05:00|1792.9|1792.6|1793.5|1793.2|1793.8|1793.5|1792.7|1792.4|1238
1673280600000|2023-01-09 16:10:00|1793.6|1793.3|1794.9|1794.6|1795.3|1795|1793.4|1793.1|1724
1673280900000|2023-01-09 16:15:00|1794.8|1794.5|1795.2|1794.9|1796.2|1795.9|1794.6|1794.3|1633
1673281200000|2023-01-09 16:20:00|1795.1|1794.8|1796.5|1796.2|1796.7|1796.4|1794.1|1793.8|1354
1673281500000|2023-01-09 16:25:00|1796.4|1796.1|1794.5|1794.2|1796.4|1796.1|1794.4|1794.1|1036
1673281800000|2023-01-09 16:30:00|1794.6|1794.3|1792.2|1791.9|1795.2|1794.9|1792.2|1791.9|1661
1673282100000|2023-01-09 16:35:00|1792|1791.7|1791|1790.7|1793.7|1793.4|1790.8|1790.5|1050
1673282400000|2023-01-09 16:40:00|1791.1|1790.8|1793.5|1793.2|1793.5|1793.2|1790.9|1790.6|929
1673282700000|2023-01-09 16:45:00|1793.6|1793.3|1794.3|1794|1794.4|1794.1|1793.2|1792.9|982
1673283000000|2023-01-09 16:50:00|1794.4|1794.1|1796.1|1795.8|1796.4|1796.1|1794.1|1793.8|1591
1673283300000|2023-01-09 16:55:00|1796.2|1795.9|1794.7|1794.4|1796.2|1795.9|1793.4|1793.1|1119
1673283600000|2023-01-09 17:00:00|1794.8|1794.5|1793.8|1793.5|1795.5|1795.2|1793.4|1793.1|1376
1673283900000|2023-01-09 17:05:00|1793.9|1793.6|1794.2|1793.9|1794.8|1794.5|1793.2|1792.9|1074
1673284200000|2023-01-09 17:10:00|1794.1|1793.8|1793.2|1792.9|1794.8|1794.5|1792.6|1792.3|794
1673284500000|2023-01-09 17:15:00|1793.1|1792.8|1791.4|1791.1|1793.6|1793.3|1790.8|1790.5|773
1673284800000|2023-01-09 17:20:00|1791.3|1791|1793.3|1793|1793.4|1793.1|1791.1|1790.8|730
1673285100000|2023-01-09 17:25:00|1793.2|1792.9|1793.6|1793.3|1794.2|1793.9|1792.3|1792|775
1673285400000|2023-01-09 17:30:00|1793.7|1793.4|1792.4|1792.1|1794.6|1794.3|1792.4|1792.1|751
1673285700000|2023-01-09 17:35:00|1792.5|1792.2|1790.4|1790.1|1792.8|1792.5|1790|1789.7|927
1673286000000|2023-01-09 17:40:00|1790.5|1790.2|1789.9|1789.6|1791.2|1790.9|1789.6|1789.3|613
1673286300000|2023-01-09 17:45:00|1789.8|1789.5|1790.2|1789.9|1791.2|1790.9|1789.7|1789.4|870
1673286600000|2023-01-09 17:50:00|1790.1|1789.8|1790.5|1790.2|1791.4|1791.1|1789.8|1789.5|649
1673286900000|2023-01-09 17:55:00|1790.6|1790.3|1790.9|1790.6|1791.2|1790.9|1789.5|1789.2|858
1673287200000|2023-01-09 18:00:00|1791|1790.7|1788.7|1788.4|1791.7|1791.4|1788.7|1788.4|731
1673287500000|2023-01-09 18:05:00|1788.6|1788.3|1788.5|1788.2|1789.3|1789|1787.5|1787.2|918
1673287800000|2023-01-09 18:10:00|1788.4|1788.1|1789.5|1789.2|1789.9|1789.6|1787.8|1787.5|921
1673288100000|2023-01-09 18:15:00|1789.4|1789.1|1789.7|1789.4|1790.1|1789.8|1788.7|1788.4|426
1673288400000|2023-01-09 18:20:00|1789.6|1789.3|1791.4|1791.1|1791.5|1791.2|1789.1|1788.8|896
1673288700000|2023-01-09 18:25:00|1791.3|1791|1790.4|1790.1|1791.4|1791.1|1789.5|1789.2|838
1673289000000|2023-01-09 18:30:00|1790.5|1790.2|1789.1|1788.8|1790.9|1790.6|1788.8|1788.5|908
1673289300000|2023-01-09 18:35:00|1789|1788.7|1786.3|1786|1789|1788.7|1784.6|1784.3|1872
1673289600000|2023-01-09 18:40:00|1786.1|1785.8|1782.2|1781.9|1786.2|1785.9|1781.7|1781.4|1690
1673289900000|2023-01-09 18:45:00|1782.1|1781.8|1782.7|1782.4|1782.7|1782.4|1780.1|1779.8|1635
1673290200000|2023-01-09 18:50:00|1782.6|1782.3|1783|1782.7|1784|1783.7|1781.7|1781.4|1047
1673290500000|2023-01-09 18:55:00|1782.9|1782.6|1783.8|1783.5|1784.3|1784|1781.7|1781.4|879
1673290800000|2023-01-09 19:00:00|1783.7|1783.4|1785.8|1785.5|1786.8|1786.5|1783.5|1783.2|1072
1673291100000|2023-01-09 19:05:00|1785.9|1785.6|1784.2|1783.9|1785.9|1785.6|1781.2|1780.9|2270
1673291400000|2023-01-09 19:10:00|1784.1|1783.8|1784.3|1784|1785.8|1785.5|1783.5|1783.2|1664
1673291700000|2023-01-09 19:15:00|1784.1|1783.8|1784.8|1784.5|1785.1|1784.8|1783.2|1782.9|789
1673292000000|2023-01-09 19:20:00|1784.7|1784.4|1785.6|1785.3|1786.6|1786.3|1784.2|1783.9|975
1673292300000|2023-01-09 19:25:00|1785.5|1785.2|1785|1784.7|1786.4|1786.1|1783.7|1783.4|1462
1673292600000|2023-01-09 19:30:00|1784.9|1784.6|1782.8|1782.5|1785.5|1785.2|1782.3|1782|942
1673292900000|2023-01-09 19:35:00|1782.7|1782.4|1780.8|1780.5|1782.9|1782.6|1780.1|1779.8|1008
1673293200000|2023-01-09 19:40:00|1780.7|1780.4|1781.9|1781.6|1782.1|1781.8|1779.9|1779.6|938
1673293500000|2023-01-09 19:45:00|1782|1781.7|1782.6|1782.3|1783|1782.7|1781.2|1780.9|681
1673293800000|2023-01-09 19:50:00|1782.7|1782.4|1780.8|1780.5|1783|1782.7|1780.7|1780.4|885
1673294100000|2023-01-09 19:55:00|1780.9|1780.6|1777.3|1777|1781|1780.7|1776.5|1776.2|1857
1673294400000|2023-01-09 20:00:00|1777.4|1777.1|1777.4|1777.1|1778.2|1777.9|1775.8|1775.5|1999
1673294700000|2023-01-09 20:05:00|1777.5|1777.2|1778|1777.7|1778.5|1778.2|1776.1|1775.8|1350
1673295000000|2023-01-09 20:10:00|1777.8|1777.5|1775.1|1774.8|1778.5|1778.2|1775.1|1774.8|1415
1673295300000|2023-01-09 20:15:00|1775.2|1774.9|1776.8|1776.5|1777.5|1777.2|1774.5|1774.2|1369
1673295600000|2023-01-09 20:20:00|1776.9|1776.6|1777.5|1777.2|1779.1|1778.8|1776.7|1776.4|1130
1673295900000|2023-01-09 20:25:00|1777.4|1777.1|1775.9|1775.6|1777.8|1777.5|1775.1|1774.8|1335
1673296200000|2023-01-09 20:30:00|1776.2|1775.9|1775.4|1775.1|1776.9|1776.6|1772.7|1772.4|2133
1673296500000|2023-01-09 20:35:00|1775.5|1775.2|1773.5|1773.2|1775.7|1775.4|1773.3|1773|836
1673296800000|2023-01-09 20:40:00|1773.6|1773.3|1774.8|1774.5|1775.2|1774.9|1772.9|1772.6|1107
1673297100000|2023-01-09 20:45:00|1774.9|1774.6|1773.4|1773.1|1775.3|1775|1771.5|1771.2|2272
1673297400000|2023-01-09 20:50:00|1773.6|1773.3|1774.6|1774.3|1775.9|1775.6|1773.5|1773.2|2896
1673297700000|2023-01-09 20:55:00|1774.7|1774.4|1774.1|1773.8|1775.1|1774.8|1773.1|1772.8|6672
1673298000000|2023-01-09 21:00:00|1774.2|1773.9|1773.3|1773|1774.7|1774.4|1772.2|1771.9|2610
1673298300000|2023-01-09 21:05:00|1773.2|1772.9|1773|1772.7|1773.8|1773.5|1772.6|1772.3|739
1673298600000|2023-01-09 21:10:00|1772.9|1772.6|1772.8|1772.5|1773.2|1772.9|1772|1771.7|762
1673298900000|2023-01-09 21:15:00|1772.7|1772.4|1772.2|1771.9|1772.8|1772.5|1772|1771.7|222
1673299200000|2023-01-09 21:20:00|1772.3|1772|1772.2|1771.9|1772.7|1772.4|1772.1|1771.8|439
1673299500000|2023-01-09 21:25:00|1772.1|1771.8|1772.4|1772.1|1772.5|1772.2|1771.9|1771.6|547
1673299800000|2023-01-09 21:30:00|1772.3|1772|1772|1771.7|1772.4|1772.1|1771.9|1771.6|188
1673300100000|2023-01-09 21:35:00|1772.1|1771.8|1772.3|1772|1772.5|1772.2|1771.7|1771.4|180
1673300400000|2023-01-09 21:40:00|1772.2|1771.9|1772.5|1772.2|1772.6|1772.3|1772.1|1771.8|63
1673300700000|2023-01-09 21:45:00|1772.4|1772.1|1772.3|1772|1772.7|1772.4|1772.2|1771.9|222
1673301000000|2023-01-09 21:50:00|1772.2|1771.9|1772.6|1772.3|1772.7|1772.4|1772.2|1771.9|63
1673301300000|2023-01-09 21:55:00|1772.5|1772.2|1773.2|1772.4|1773.3|1772.9|1772.5|1772.2|81
1673301600000|2023-01-09 22:00:00|1773.3|1772.5|1773.3|1772.5|1773.4|1772.6|1773|1772.2|0
1673301900000|2023-01-09 22:05:00|1773.2|1772.4|1773|1772.2|1773.3|1772.5|1772.8|1772|0
1673302200000|2023-01-09 22:10:00|1772.9|1772.1|1773.1|1772.3|1773.5|1772.7|1772.9|1772.1|0
1673302500000|2023-01-09 22:15:00|1773.3|1772.5|1773.1|1772.3|1773.4|1772.6|1773.1|1772.3|0
1673302800000|2023-01-09 22:20:00|1773.2|1772.4|1772.9|1772.1|1773.2|1772.4|1772.7|1771.9|0
1673303100000|2023-01-09 22:25:00|1773|1772.2|1773.3|1772.5|1773.5|1772.7|1773|1772.2|0
1673303400000|2023-01-09 22:30:00|1773.4|1772.6|1773.2|1772.4|1773.4|1772.6|1773.1|1772.3|0
1673303700000|2023-01-09 22:35:00|1773.1|1772.3|1773.2|1772.4|1773.2|1772.4|1773.1|1772.3|0
1673304000000|2023-01-09 22:40:00|1773.1|1772.3|1773.2|1772.4|1773.3|1772.5|1773.1|1772.3|0
1673304300000|2023-01-09 22:45:00|1773.3|1772.5|1774.1|1773.3|1774.2|1773.4|1773.2|1772.4|0
1673304600000|2023-01-09 22:50:00|1774|1773.2|1774|1773.2|1774.1|1773.3|1773.9|1773.1|0
1673304900000|2023-01-09 22:55:00|1773.9|1773.1|1774|1773.2|1774.1|1773.3|1773.9|1773.1|0
1673305200000|2023-01-09 23:00:00|1773.9|1773.6|1772.4|1772.1|1774.1|1773.8|1772.2|1771.9|185
1673305500000|2023-01-09 23:05:00|1772.3|1772|1772.5|1772.2|1772.6|1772.3|1771.8|1771.5|116
1673305800000|2023-01-09 23:10:00|1772.6|1772.3|1772.5|1772.2|1772.9|1772.6|1771.9|1771.6|30
1673306100000|2023-01-09 23:15:00|1772.4|1772.1|1772.3|1772|1772.4|1772.1|1772.1|1771.8|34
1673306400000|2023-01-09 23:20:00|1772.2|1771.9|1772.2|1771.9|1772.4|1772.1|1771.9|1771.6|43
1673306700000|2023-01-09 23:25:00|1772.3|1772|1772.9|1772.6|1773|1772.7|1772.3|1772|20
1673307000000|2023-01-09 23:30:00|1772.8|1772.5|1772.5|1772.2|1773|1772.7|1772.3|1772|42
1673307300000|2023-01-09 23:35:00|1772.6|1772.3|1772.6|1772.3|1772.9|1772.6|1772.5|1772.2|9
1673307600000|2023-01-09 23:40:00|1772.7|1772.4|1771.9|1771.6|1772.7|1772.4|1771.9|1771.6|27
1673307900000|2023-01-09 23:45:00|1771.8|1771.5|1771.9|1771.6|1772.2|1771.9|1771.2|1770.9|105
1673308200000|2023-01-09 23:50:00|1772|1771.7|1771.2|1770.9|1772.1|1771.8|1771.2|1770.9|32
1673308500000|2023-01-09 23:55:00|1771.1|1770.8|1771.4|1771.1|1771.6|1771.3|1770.5|1770.2|170
1673308800000|2023-01-10 00:00:00|1771.6|1771.3|1772.1|1771.8|1772.4|1772.1|1771.1|1770.8|131
1673309100000|2023-01-10 00:05:00|1772|1771.7|1771.2|1770.9|1772.3|1772|1770.9|1770.6|40
1673309400000|2023-01-10 00:10:00|1771.1|1770.8|1771.1|1770.8|1771.4|1771.1|1770.8|1770.5|36
1673309700000|2023-01-10 00:15:00|1771|1770.7|1769.6|1769.3|1771.1|1770.8|1768.8|1768.5|290
1673310000000|2023-01-10 00:20:00|1769.7|1769.4|1768.5|1768.2|1769.7|1769.4|1768.5|1768.2|57
1673310300000|2023-01-10 00:25:00|1768.4|1768.1|1768.7|1768.4|1769|1768.7|1767.5|1767.2|107
1673310600000|2023-01-10 00:30:00|1768.6|1768.3|1768.9|1768.6|1768.9|1768.6|1768.1|1767.8|80
1673310900000|2023-01-10 00:35:00|1768.8|1768.5|1769.4|1769.1|1769.6|1769.3|1768.8|1768.5|34
1673311200000|2023-01-10 00:40:00|1769.3|1769|1769.3|1769|1769.8|1769.5|1769.2|1768.9|58
1673311500000|2023-01-10 00:45:00|1769.4|1769.1|1770|1769.7|1770.1|1769.8|1769.2|1768.9|37
1673311800000|2023-01-10 00:50:00|1770.1|1769.8|1769.5|1769.2|1770.2|1769.9|1769.4|1769.1|25
1673312100000|2023-01-10 00:55:00|1769.4|1769.1|1769.4|1769.1|1769.7|1769.4|1769.1|1768.8|55
1673312400000|2023-01-10 01:00:00|1769.3|1769|1769.4|1769.1|1769.8|1769.5|1768.9|1768.6|80
1673312700000|2023-01-10 01:05:00|1769.3|1769|1769.8|1769.5|1770|1769.7|1769|1768.7|20
1673313000000|2023-01-10 01:10:00|1769.9|1769.6|1769.8|1769.5|1769.9|1769.6|1769.4|1769.1|12
1673313300000|2023-01-10 01:15:00|1769.7|1769.4|1769.7|1769.4|1770.2|1769.9|1769.4|1769.1|27
1673313600000|2023-01-10 01:20:00|1769.8|1769.5|1770.6|1770.3|1770.6|1770.3|1769.5|1769.2|20
1673313900000|2023-01-10 01:25:00|1770.5|1770.2|1770.8|1770.5|1771.2|1770.9|1770.4|1770.1|20
1673314200000|2023-01-10 01:30:00|1770.7|1770.4|1770.3|1770|1770.9|1770.6|1770.1|1769.8|31
1673314500000|2023-01-10 01:35:00|1770.4|1770.1|1769.8|1769.5|1770.4|1770.1|1769.7|1769.4|22
1673314800000|2023-01-10 01:40:00|1769.9|1769.6|1769.9|1769.6|1770|1769.7|1769.4|1769.1|27
1673315100000|2023-01-10 01:45:00|1769.8|1769.5|1770.3|1770|1770.5|1770.2|1769.8|1769.5|31
1673315400000|2023-01-10 01:50:00|1770.2|1769.9|1771.6|1771.3|1771.6|1771.3|1770.1|1769.8|25
1673315700000|2023-01-10 01:55:00|1771.7|1771.4|1772|1771.7|1772.4|1772.1|1771.5|1771.2|46
1673316000000|2023-01-10 02:00:00|1772.1|1771.8|1772.1|1771.8|1772.3|1772|1771.7|1771.4|17
1673316300000|2023-01-10 02:05:00|1772.2|1771.9|1771.7|1771.4|1772.2|1771.9|1771.6|1771.3|20
1673316600000|2023-01-10 02:10:00|1771.8|1771.5|1771.9|1771.6|1772.3|1772|1771.7|1771.4|13
1673316900000|2023-01-10 02:15:00|1771.8|1771.5|1771.6|1771.3|1772.1|1771.8|1771.5|1771.2|16
1673317200000|2023-01-10 02:20:00|1771.7|1771.4|1771|1770.7|1771.8|1771.5|1771|1770.7|47
1673317500000|2023-01-10 02:25:00|1771.1|1770.8|1769.5|1769.2|1771.2|1770.9|1769.2|1768.9|61
1673317800000|2023-01-10 02:30:00|1769.4|1769.1|1766.9|1766.6|1769.5|1769.2|1766.9|1766.6|85
1673318100000|2023-01-10 02:35:00|1767|1766.7|1765.8|1765.5|1767.1|1766.8|1765.4|1765.1|111
1673318400000|2023-01-10 02:40:00|1765.7|1765.4|1765.7|1765.4|1765.9|1765.6|1764.9|1764.6|43
1673318700000|2023-01-10 02:45:00|1765.6|1765.3|1767.1|1766.8|1767.3|1767|1765.4|1765.1|68
1673319000000|2023-01-10 02:50:00|1767.2|1766.9|1767.4|1767.1|1767.8|1767.5|1767.1|1766.8|32
1673319300000|2023-01-10 02:55:00|1767.5|1767.2|1767.6|1767.3|1767.6|1767.3|1767|1766.7|56
1673319600000|2023-01-10 03:00:00|1767.4|1767.1|1766.9|1766.6|1767.4|1767.1|1766.2|1765.9|29
1673319900000|2023-01-10 03:05:00|1767|1766.7|1766.9|1766.6|1767.2|1766.9|1766.4|1766.1|18
1673320200000|2023-01-10 03:10:00|1767|1766.7|1767.5|1767.2|1767.5|1767.2|1766.5|1766.2|29
1673320500000|2023-01-10 03:15:00|1767.4|1767.1|1767.3|1767|1767.5|1767.2|1766.9|1766.6|19
1673320800000|2023-01-10 03:20:00|1767.4|1767.1|1768|1767.7|1768.6|1768.3|1767.3|1767|41
1673321100000|2023-01-10 03:25:00|1767.9|1767.6|1767.9|1767.6|1768|1767.7|1767.5|1767.2|27
1673321400000|2023-01-10 03:30:00|1768.1|1767.8|1767.2|1766.9|1768.2|1767.9|1766.8|1766.5|38
1673321700000|2023-01-10 03:35:00|1767.1|1766.8|1767|1766.7|1767.3|1767|1766.6|1766.3|33
1673322000000|2023-01-10 03:40:00|1767.1|1766.8|1767.4|1767.1|1767.6|1767.3|1767|1766.7|15
1673322300000|2023-01-10 03:45:00|1767.5|1767.2|1766.9|1766.6|1767.5|1767.2|1766.6|1766.3|31
1673322600000|2023-01-10 03:50:00|1767|1766.7|1766|1765.7|1767.2|1766.9|1765.7|1765.4|47
1673322900000|2023-01-10 03:55:00|1765.9|1765.6|1766.8|1766.5|1766.9|1766.6|1765.4|1765.1|23
1673323200000|2023-01-10 04:00:00|1766.7|1766.4|1767.4|1767.1|1767.4|1767.1|1766.7|1766.4|18
1673323500000|2023-01-10 04:05:00|1767.3|1767|1767.5|1767.2|1767.5|1767.2|1767.1|1766.8|13
1673323800000|2023-01-10 04:10:00|1767.4|1767.1|1767.4|1767.1|1767.6|1767.3|1767|1766.7|12
1673324100000|2023-01-10 04:15:00|1767.3|1767|1767.5|1767.2|1767.6|1767.3|1767.1|1766.8|9
1673324400000|2023-01-10 04:20:00|1767.6|1767.3|1767.6|1767.3|1767.8|1767.5|1767.4|1767.1|10
1673324700000|2023-01-10 04:25:00|1767.7|1767.4|1767.6|1767.3|1767.8|1767.5|1767.3|1767|6
1673325000000|2023-01-10 04:30:00|1767.5|1767.2|1767.3|1767|1767.8|1767.5|1767.3|1767|14
1673325300000|2023-01-10 04:35:00|1767.4|1767.1|1767.5|1767.2|1767.8|1767.5|1767.3|1767|9
1673325600000|2023-01-10 04:40:00|1767.6|1767.3|1767.3|1767|1767.7|1767.4|1767.3|1767|18
1673325900000|2023-01-10 04:45:00|1767.4|1767.1|1767.7|1767.4|1767.8|1767.5|1767.3|1767|11
1673326200000|2023-01-10 04:50:00|1767.8|1767.5|1767.4|1767.1|1767.8|1767.5|1767.4|1767.1|0
1673326500000|2023-01-10 04:55:00|1767.5|1767.2|1767.7|1767.4|1767.8|1767.5|1767.4|1767.1|6
1673326800000|2023-01-10 05:00:00|1767.6|1767.3|1767.8|1767.5|1768|1767.7|1767.3|1767|20
1673327100000|2023-01-10 05:05:00|1767.9|1767.6|1768.7|1768.4|1768.8|1768.5|1767.8|1767.5|22
1673327400000|2023-01-10 05:10:00|1768.6|1768.3|1768.6|1768.3|1768.7|1768.4|1768.4|1768.1|7
1673327700000|2023-01-10 05:15:00|1768.5|1768.2|1768.9|1768.6|1768.9|1768.6|1768.3|1768|19
1673328000000|2023-01-10 05:20:00|1769|1768.7|1769.1|1768.8|1769.5|1769.2|1768.8|1768.5|16
1673328300000|2023-01-10 05:25:00|1769.3|1769|1769.6|1769.3|1769.8|1769.5|1769.1|1768.8|17
1673328600000|2023-01-10 05:30:00|1769.7|1769.4|1769.2|1768.9|1769.9|1769.6|1768.9|1768.6|26
1673328900000|2023-01-10 05:35:00|1769.1|1768.8|1769.6|1769.3|1769.6|1769.3|1769|1768.7|15
1673329200000|2023-01-10 05:40:00|1769.5|1769.2|1770.1|1769.8|1770.5|1770.2|1769.5|1769.2|19
1673329500000|2023-01-10 05:45:00|1770.2|1769.9|1770.4|1770.1|1770.5|1770.2|1770|1769.7|12
1673329800000|2023-01-10 05:50:00|1770.5|1770.2|1769.7|1769.4|1770.5|1770.2|1769.5|1769.2|15
1673330100000|2023-01-10 05:55:00|1769.8|1769.5|1770.2|1769.9|1770.3|1770|1769.6|1769.3|21
1673330400000|2023-01-10 06:00:00|1770.3|1770|1771.1|1770.8|1771.1|1770.8|1769.9|1769.6|41
1673330700000|2023-01-10 06:05:00|1771|1770.7|1770.6|1770.3|1771|1770.7|1770.4|1770.1|16
1673331000000|2023-01-10 06:10:00|1770.7|1770.4|1770.9|1770.6|1771.2|1770.9|1770.3|1770|20
1673331300000|2023-01-10 06:15:00|1771|1770.7|1771|1770.7|1771.3|1771|1770.6|1770.3|29
1673331600000|2023-01-10 06:20:00|1771.1|1770.8|1771|1770.7|1771.1|1770.8|1770.4|1770.1|11
1673331900000|2023-01-10 06:25:00|1771.1|1770.8|1770.9|1770.6|1771.5|1771.2|1770.8|1770.5|19
1673332200000|2023-01-10 06:30:00|1771|1770.7|1770|1769.7|1771.1|1770.8|1769.8|1769.5|39
1673332500000|2023-01-10 06:35:00|1770.1|1769.8|1769.7|1769.4|1770.1|1769.8|1769.5|1769.2|29
1673332800000|2023-01-10 06:40:00|1769.6|1769.3|1769.3|1769|1769.8|1769.5|1769.3|1769|17
1673333100000|2023-01-10 06:45:00|1769.2|1768.9|1768.8|1768.5|1769.3|1769|1768.7|1768.4|21
1673333400000|2023-01-10 06:50:00|1768.9|1768.6|1769|1768.7|1769.3|1769|1768.7|1768.4|14
1673333700000|2023-01-10 06:55:00|1769.1|1768.8|1770.4|1770.1|1770.8|1770.5|1769.1|1768.8|78
1673334000000|2023-01-10 07:00:00|1770.7|1770.4|1769.4|1769.1|1771.3|1771|1769.3|1769|61
1673334300000|2023-01-10 07:05:00|1769.5|1769.2|1770|1769.7|1770.4|1770.1|1769.2|1768.9|47
1673334600000|2023-01-10 07:10:00|1770.1|1769.8|1768.7|1768.4|1770.6|1770.3|1768.7|1768.4|62
1673334900000|2023-01-10 07:15:00|1768.6|1768.3|1768.7|1768.4|1769.4|1769.1|1768.4|1768.1|71
1673335200000|2023-01-10 07:20:00|1768.6|1768.3|1769.2|1768.9|1769.2|1768.9|1767.9|1767.6|89
1673335500000|2023-01-10 07:25:00|1769.1|1768.8|1768.7|1768.4|1769.4|1769.1|1768.4|1768.1|56
1673335800000|2023-01-10 07:30:00|1768.6|1768.3|1769.7|1769.4|1769.8|1769.5|1768.5|1768.2|71
1673336100000|2023-01-10 07:35:00|1769.8|1769.5|1769.6|1769.3|1770.1|1769.8|1769.4|1769.1|68
1673336400000|2023-01-10 07:40:00|1769.5|1769.2|1770.3|1770|1770.5|1770.2|1769.5|1769.2|42
1673336700000|2023-01-10 07:45:00|1770.4|1770.1|1770.1|1769.8|1770.6|1770.3|1770.1|1769.8|42
1673337000000|2023-01-10 07:50:00|1770|1769.7|1769.9|1769.6|1770.1|1769.8|1769.5|1769.2|25
1673337300000|2023-01-10 07:55:00|1769.8|1769.5|1769.5|1769.2|1769.9|1769.6|1769.1|1768.8|41
1673337600000|2023-01-10 08:00:00|1769.8|1769.5|1770.4|1770.1|1770.9|1770.6|1769.7|1769.4|248
1673337900000|2023-01-10 08:05:00|1770.3|1770|1770.3|1770|1771.8|1771.5|1770|1769.7|181
1673338200000|2023-01-10 08:10:00|1770.2|1769.9|1769.1|1768.8|1770.4|1770.1|1768.6|1768.3|168
1673338500000|2023-01-10 08:15:00|1769.2|1768.9|1770.3|1770|1770.3|1770|1768.9|1768.6|179
1673338800000|2023-01-10 08:20:00|1770.2|1769.9|1772.8|1772.5|1772.9|1772.6|1769.7|1769.4|378
1673339100000|2023-01-10 08:25:00|1772.7|1772.4|1771.6|1771.3|1772.7|1772.4|1771.5|1771.2|188
1673339400000|2023-01-10 08:30:00|1771.5|1771.2|1772.7|1772.4|1773.6|1773.3|1771|1770.7|450
1673339700000|2023-01-10 08:35:00|1772.6|1772.3|1771.5|1771.2|1772.6|1772.3|1771.1|1770.8|159
1673340000000|2023-01-10 08:40:00|1771.6|1771.3|1770.3|1770|1772|1771.7|1770.1|1769.8|72
1673340300000|2023-01-10 08:45:00|1770.4|1770.1|1770.7|1770.4|1771.5|1771.2|1770|1769.7|141
1673340600000|2023-01-10 08:50:00|1770.8|1770.5|1770.5|1770.2|1771.2|1770.9|1770.2|1769.9|81
1673340900000|2023-01-10 08:55:00|1770.6|1770.3|1769.8|1769.5|1770.7|1770.4|1769.5|1769.2|47
1673341200000|2023-01-10 09:00:00|1769.7|1769.4|1768.5|1768.2|1770.4|1770.1|1767.9|1767.6|167
1673341500000|2023-01-10 09:05:00|1768.6|1768.3|1768.8|1768.5|1769.5|1769.2|1767.6|1767.3|400
1673341800000|2023-01-10 09:10:00|1768.7|1768.4|1767.2|1766.9|1769|1768.7|1767.2|1766.9|273
1673342100000|2023-01-10 09:15:00|1767.3|1767|1768.4|1768.1|1769.4|1769.1|1767.3|1767|178
1673342400000|2023-01-10 09:20:00|1768.3|1768|1768.8|1768.5|1769.1|1768.8|1768|1767.7|102
1673342700000|2023-01-10 09:25:00|1768.9|1768.6|1770.2|1769.9|1770.5|1770.2|1768.9|1768.6|113
1673343000000|2023-01-10 09:30:00|1770.3|1770|1770.5|1770.2|1771|1770.7|1769.8|1769.5|150
1673343300000|2023-01-10 09:35:00|1770.4|1770.1|1772.2|1771.9|1772.4|1772.1|1770|1769.7|274
1673343600000|2023-01-10 09:40:00|1772.1|1771.8|1771.2|1770.9|1772.2|1771.9|1770.9|1770.6|89
1673343900000|2023-01-10 09:45:00|1771.3|1771|1772|1771.7|1772|1771.7|1770.4|1770.1|122
1673344200000|2023-01-10 09:50:00|1771.9|1771.6|1771.6|1771.3|1771.9|1771.6|1770.8|1770.5|47
1673344500000|2023-01-10 09:55:00|1771.5|1771.2|1772.2|1771.9|1772.3|1772|1771.3|1771|43
1673344800000|2023-01-10 10:00:00|1772.1|1771.8|1771.4|1771.1|1772.9|1772.6|1771.1|1770.8|179
1673345100000|2023-01-10 10:05:00|1771.3|1771|1771.4|1771.1|1771.5|1771.2|1770.5|1770.2|129
1673345400000|2023-01-10 10:10:00|1771.3|1771|1770.8|1770.5|1771.6|1771.3|1770.7|1770.4|78
1673345700000|2023-01-10 10:15:00|1770.9|1770.6|1771.8|1771.5|1771.8|1771.5|1770.8|1770.5|74
1673346000000|2023-01-10 10:20:00|1771.7|1771.4|1772|1771.7|1772.3|1772|1771.4|1771.1|86
1673346300000|2023-01-10 10:25:00|1771.9|1771.6|1771.9|1771.6|1772.3|1772|1771.4|1771.1|36
1673346600000|2023-01-10 10:30:00|1772|1771.7|1772.5|1772.2|1772.9|1772.6|1772|1771.7|89
1673346900000|2023-01-10 10:35:00|1772.6|1772.3|1772.8|1772.5|1773.4|1773.1|1772.3|1772|167
1673347200000|2023-01-10 10:40:00|1772.9|1772.6|1771.9|1771.6|1773.3|1773|1771.8|1771.5|84
1673347500000|2023-01-10 10:45:00|1772|1771.7|1772.4|1772.1|1772.8|1772.5|1772|1771.7|103
1673347800000|2023-01-10 10:50:00|1772.5|1772.2|1771.8|1771.5|1772.6|1772.3|1771.5|1771.2|84
1673348100000|2023-01-10 10:55:00|1771.7|1771.4|1771.3|1771|1772.3|1772|1771.3|1771|110
1673348400000|2023-01-10 11:00:00|1771.4|1771.1|1771.3|1771|1771.7|1771.4|1771.2|1770.9|68
1673348700000|2023-01-10 11:05:00|1771.2|1770.9|1770.1|1769.8|1771.2|1770.9|1770.1|1769.8|79
1673349000000|2023-01-10 11:10:00|1770|1769.7|1768.5|1768.2|1770.1|1769.8|1768.5|1768.2|77
1673349300000|2023-01-10 11:15:00|1768.6|1768.3|1769.7|1769.4|1769.8|1769.5|1768.3|1768|81
1673349600000|2023-01-10 11:20:00|1769.8|1769.5|1769.3|1769|1770.5|1770.2|1769.3|1769|216
1673349900000|2023-01-10 11:25:00|1769.2|1768.9|1769.8|1769.5|1770|1769.7|1769.2|1768.9|67
1673350200000|2023-01-10 11:30:00|1769.9|1769.6|1768.6|1768.3|1770.1|1769.8|1768.3|1768|108
1673350500000|2023-01-10 11:35:00|1768.7|1768.4|1768.7|1768.4|1769|1768.7|1768|1767.7|187
1673350800000|2023-01-10 11:40:00|1768.8|1768.5|1768.6|1768.3|1769|1768.7|1766.6|1766.3|175
1673351100000|2023-01-10 11:45:00|1768.5|1768.2|1768.1|1767.8|1769|1768.7|1767.8|1767.5|141
1673351400000|2023-01-10 11:50:00|1768|1767.7|1768|1767.7|1768.9|1768.6|1767.9|1767.6|113
1673351700000|2023-01-10 11:55:00|1768.1|1767.8|1768.4|1768.1|1768.7|1768.4|1767.6|1767.3|60
1673352000000|2023-01-10 12:00:00|1768.2|1767.9|1769.3|1769|1769.3|1769|1767.3|1767|253
1673352300000|2023-01-10 12:05:00|1769.2|1768.9|1768.5|1768.2|1769.3|1769|1768.3|1768|331
1673352600000|2023-01-10 12:10:00|1768.6|1768.3|1768.4|1768.1|1768.7|1768.4|1767.5|1767.2|346
1673352900000|2023-01-10 12:15:00|1768.3|1768|1766.5|1766.2|1768.9|1768.6|1765.3|1765|763
1673353200000|2023-01-10 12:20:00|1766.4|1766.1|1766.6|1766.3|1767|1766.7|1765.5|1765.2|609
1673353500000|2023-01-10 12:25:00|1766.5|1766.2|1767.2|1766.9|1767.6|1767.3|1766.5|1766.2|170
1673353800000|2023-01-10 12:30:00|1767.1|1766.8|1765.7|1765.4|1767.3|1767|1765.5|1765.2|122
1673354100000|2023-01-10 12:35:00|1765.6|1765.3|1765.7|1765.4|1766.6|1766.3|1765.2|1764.9|147
1673354400000|2023-01-10 12:40:00|1765.6|1765.3|1765.6|1765.3|1766.7|1766.4|1765.4|1765.1|196
1673354700000|2023-01-10 12:45:00|1765.5|1765.2|1764.6|1764.3|1765.6|1765.3|1764.5|1764.2|335
1673355000000|2023-01-10 12:50:00|1764.5|1764.2|1765.5|1765.2|1765.7|1765.4|1763.8|1763.5|194
1673355300000|2023-01-10 12:55:00|1765.6|1765.3|1766.3|1766|1766.6|1766.3|1765.3|1765|97
1673355600000|2023-01-10 13:00:00|1766.2|1765.9|1765.5|1765.2|1766.3|1766|1764.7|1764.4|213
1673355900000|2023-01-10 13:05:00|1765.4|1765.1|1767.5|1767.2|1767.5|1767.2|1765.2|1764.9|292
1673356200000|2023-01-10 13:10:00|1767.6|1767.3|1767.1|1766.8|1768|1767.7|1766.9|1766.6|297
1673356500000|2023-01-10 13:15:00|1767|1766.7|1766.6|1766.3|1767|1766.7|1765.5|1765.2|186
1673356800000|2023-01-10 13:20:00|1766.5|1766.2|1767.7|1767.4|1767.8|1767.5|1766|1765.7|219
1673357100000|2023-01-10 13:25:00|1767.8|1767.5|1765.2|1764.9|1767.8|1767.5|1765.1|1764.8|324
1673357400000|2023-01-10 13:30:00|1765.3|1765|1766.3|1766|1766.4|1766.1|1764.7|1764.4|219
1673357700000|2023-01-10 13:35:00|1766.4|1766.1|1766.4|1766.1|1766.9|1766.6|1765.5|1765.2|456
1673358000000|2023-01-10 13:40:00|1766.5|1766.2|1766.6|1766.3|1766.7|1766.4|1765.2|1764.9|198
1673358300000|2023-01-10 13:45:00|1766.5|1766.2|1767.1|1766.8|1767.2|1766.9|1766|1765.7|244
1673358600000|2023-01-10 13:50:00|1767|1766.7|1767.9|1767.6|1768|1767.7|1766.5|1766.2|263
1673358900000|2023-01-10 13:55:00|1767.8|1767.5|1769.2|1768.9|1769.4|1769.1|1767.8|1767.5|340
1673359200000|2023-01-10 14:00:00|1769|1768.7|1773.3|1773|1773.3|1773|1767.6|1767.3|1723
1673359500000|2023-01-10 14:05:00|1773.4|1773.1|1773|1772.7|1774.1|1773.8|1771.6|1771.3|910
1673359800000|2023-01-10 14:10:00|1772.9|1772.6|1773.6|1773.3|1773.9|1773.6|1771.3|1771|388
1673360100000|2023-01-10 14:15:00|1773.7|1773.4|1773.5|1773.2|1773.7|1773.4|1771.9|1771.6|668
1673360400000|2023-01-10 14:20:00|1773.4|1773.1|1771.4|1771.1|1773.4|1773.1|1770.4|1770.1|548
1673360700000|2023-01-10 14:25:00|1771.3|1771|1771.2|1770.9|1771.9|1771.6|1770.3|1770|753
1673361000000|2023-01-10 14:30:00|1770.6|1770.3|1779.6|1779.3|1780|1779.7|1769.9|1769.6|8565
1673361300000|2023-01-10 14:35:00|1779.8|1779.5|1777.7|1777.4|1782|1781.7|1776.2|1775.9|5132
1673361600000|2023-01-10 14:40:00|1777.8|1777.5|1775.1|1774.8|1778.2|1777.9|1772.5|1772.2|3532
1673361900000|2023-01-10 14:45:00|1775|1774.7|1772.3|1772|1776.8|1776.5|1768.5|1768.2|3484
1673362200000|2023-01-10 14:50:00|1772.2|1771.9|1777.1|1776.8|1777.4|1777.1|1767.3|1767|3163
1673362500000|2023-01-10 14:55:00|1777|1776.7|1776|1775.7|1779|1778.7|1774.3|1774|2220
1673362800000|2023-01-10 15:00:00|1776.1|1775.8|1777.3|1777|1777.5|1777.2|1774.3|1774|2171
1673363100000|2023-01-10 15:05:00|1777.4|1777.1|1778.8|1778.5|1779.9|1779.6|1775.8|1775.5|1782
1673363400000|2023-01-10 15:10:00|1778.7|1778.4|1782.3|1782|1783.4|1783.1|1777.5|1777.2|3272
1673363700000|2023-01-10 15:15:00|1782.4|1782.1|1780.9|1780.6|1784.7|1784.4|1780.9|1780.6|2405
1673364000000|2023-01-10 15:20:00|1780.8|1780.5|1779.4|1779.1|1781.8|1781.5|1778.1|1777.8|2307
1673364300000|2023-01-10 15:25:00|1779.5|1779.2|1778.3|1778|1783|1782.7|1776.8|1776.5|2216
1673364600000|2023-01-10 15:30:00|1778.5|1778.2|1773.8|1773.5|1779|1778.7|1772.4|1772.1|2363
1673364900000|2023-01-10 15:35:00|1773.9|1773.6|1773.9|1773.6|1775.2|1774.9|1771.9|1771.6|1681
1673365200000|2023-01-10 15:40:00|1774|1773.7|1769.8|1769.5|1775.1|1774.8|1768.8|1768.5|2231
1673365500000|2023-01-10 15:45:00|1769.7|1769.4|1772.9|1772.6|1774.3|1774|1768.9|1768.6|1853
1673365800000|2023-01-10 15:50:00|1772.8|1772.5|1777.3|1777|1778|1777.7|1772.8|1772.5|2216
1673366100000|2023-01-10 15:55:00|1777.4|1777.1|1782|1781.7|1782|1781.7|1776.9|1776.6|1849
1673366400000|2023-01-10 16:00:00|1781.9|1781.6|1783.5|1783.2|1783.5|1783.2|1780.4|1780.1|1395
1673366700000|2023-01-10 16:05:00|1783.4|1783.1|1781.6|1781.3|1783.5|1783.2|1781.1|1780.8|1814
1673367000000|2023-01-10 16:10:00|1781.5|1781.2|1783.1|1782.8|1785|1784.7|1781.2|1780.9|1382
1673367300000|2023-01-10 16:15:00|1783|1782.7|1783.4|1783.1|1784.6|1784.3|1782.1|1781.8|1004
1673367600000|2023-01-10 16:20:00|1783.3|1783|1785|1784.7|1786|1785.7|1783.2|1782.9|1462
1673367900000|2023-01-10 16:25:00|1785.1|1784.8|1782.4|1782.1|1785.4|1785.1|1781.6|1781.3|1213
1673368200000|2023-01-10 16:30:00|1782.3|1782|1782|1781.7|1783.8|1783.5|1781.1|1780.8|1082
1673368500000|2023-01-10 16:35:00|1781.9|1781.6|1781.9|1781.6|1785.2|1784.9|1781.7|1781.4|991
1673368800000|2023-01-10 16:40:00|1782|1781.7|1782.2|1781.9|1783.4|1783.1|1781.1|1780.8|750
1673369100000|2023-01-10 16:45:00|1782|1781.7|1782.5|1782.2|1783.2|1782.9|1780.4|1780.1|821
1673369400000|2023-01-10 16:50:00|1782.6|1782.3|1783.5|1783.2|1783.8|1783.5|1782|1781.7|669
1673369700000|2023-01-10 16:55:00|1783.6|1783.3|1784.1|1783.8|1785.4|1785.1|1783.5|1783.2|866
1673370000000|2023-01-10 17:00:00|1784|1783.7|1782.1|1781.8|1784.1|1783.8|1780|1779.7|1433
1673370300000|2023-01-10 17:05:00|1782|1781.7|1784|1783.7|1784.3|1784|1782|1781.7|708
1673370600000|2023-01-10 17:10:00|1784.1|1783.8|1786.8|1786.5|1787.1|1786.8|1783.4|1783.1|982
1673370900000|2023-01-10 17:15:00|1786.9|1786.6|1785.1|1784.8|1787.2|1786.9|1784.5|1784.2|1543
1673371200000|2023-01-10 17:20:00|1785.2|1784.9|1787.2|1786.9|1787.4|1787.1|1783.9|1783.6|1207
1673371500000|2023-01-10 17:25:00|1787.1|1786.8|1786.8|1786.5|1787.7|1787.4|1785.6|1785.3|787
1673371800000|2023-01-10 17:30:00|1786.9|1786.6|1788.1|1787.8|1788.3|1788|1786.5|1786.2|868
1673372100000|2023-01-10 17:35:00|1788.2|1787.9|1791.4|1791.1|1791.5|1791.2|1787.4|1787.1|1527
1673372400000|2023-01-10 17:40:00|1791.6|1791.3|1790.2|1789.9|1792.2|1791.9|1790.2|1789.9|1444
1673372700000|2023-01-10 17:45:00|1790|1789.7|1790|1789.7|1791|1790.7|1789.1|1788.8|1150
1673373000000|2023-01-10 17:50:00|1790.1|1789.8|1789.1|1788.8|1791.2|1790.9|1788.4|1788.1|965
1673373300000|2023-01-10 17:55:00|1789.2|1788.9|1789|1788.7|1790|1789.7|1788.7|1788.4|384
1673373600000|2023-01-10 18:00:00|1789.1|1788.8|1791.5|1791.2|1791.6|1791.3|1788.5|1788.2|1045
1673373900000|2023-01-10 18:05:00|1791.4|1791.1|1792.7|1792.4|1792.9|1792.6|1790.9|1790.6|909
1673374200000|2023-01-10 18:10:00|1792.6|1792.3|1790.4|1790.1|1792.9|1792.6|1790.3|1790|835
1673374500000|2023-01-10 18:15:00|1790.5|1790.2|1789.6|1789.3|1791.1|1790.8|1788.4|1788.1|605
1673374800000|2023-01-10 18:20:00|1789.5|1789.2|1790.9|1790.6|1791|1790.7|1788.7|1788.4|528
1673375100000|2023-01-10 18:25:00|1790.8|1790.5|1790.7|1790.4|1791.8|1791.5|1790.5|1790.2|552
1673375400000|2023-01-10 18:30:00|1790.8|1790.5|1792.5|1792.2|1792.9|1792.6|1790.3|1790|1111
1673375700000|2023-01-10 18:35:00|1792.4|1792.1|1793|1792.7|1793.9|1793.6|1792.4|1792.1|1338
1673376000000|2023-01-10 18:40:00|1793.1|1792.8|1792.2|1791.9|1793.9|1793.6|1791.8|1791.5|1034
1673376300000|2023-01-10 18:45:00|1792.3|1792|1793.5|1793.2|1793.5|1793.2|1792.1|1791.8|675
1673376600000|2023-01-10 18:50:00|1793.4|1793.1|1792.7|1792.4|1793.8|1793.5|1792.6|1792.3|598
1673376900000|2023-01-10 18:55:00|1792.6|1792.3|1794.6|1794.3|1795|1794.7|1791.4|1791.1|818
1673377200000|2023-01-10 19:00:00|1794.9|1794.6|1795.7|1795.4|1796.7|1796.4|1794.9|1794.6|1082
1673377500000|2023-01-10 19:05:00|1795.8|1795.5|1795.7|1795.4|1796.4|1796.1|1794.3|1794|721
1673377800000|2023-01-10 19:10:00|1795.8|1795.5|1796.8|1796.5|1797.1|1796.8|1795.3|1795|822
1673378100000|2023-01-10 19:15:00|1796.9|1796.6|1797.7|1797.4|1797.7|1797.4|1796.5|1796.2|782
1673378400000|2023-01-10 19:20:00|1797.6|1797.3|1797.6|1797.3|1798.3|1798|1797.1|1796.8|747
1673378700000|2023-01-10 19:25:00|1797.5|1797.2|1797.7|1797.4|1798|1797.7|1796|1795.7|911
1673379000000|2023-01-10 19:30:00|1797.8|1797.5|1798.4|1798.1|1799.1|1798.8|1796.9|1796.6|932
1673379300000|2023-01-10 19:35:00|1798.3|1798|1796.8|1796.5|1799.2|1798.9|1796.6|1796.3|1068
1673379600000|2023-01-10 19:40:00|1796.9|1796.6|1795.6|1795.3|1797.2|1796.9|1795.6|1795.3|831
1673379900000|2023-01-10 19:45:00|1795.5|1795.2|1796.1|1795.8|1796.7|1796.4|1794.7|1794.4|1164
1673380200000|2023-01-10 19:50:00|1796|1795.7|1795.2|1794.9|1796.4|1796.1|1794.5|1794.2|1043
1673380500000|2023-01-10 19:55:00|1795.3|1795|1795.2|1794.9|1795.9|1795.6|1794.7|1794.4|1342
1673380800000|2023-01-10 20:00:00|1795.3|1795|1794|1793.7|1795.9|1795.6|1793.4|1793.1|1694
1673381100000|2023-01-10 20:05:00|1794.1|1793.8|1794.2|1793.9|1794.5|1794.2|1791.8|1791.5|1415
1673381400000|2023-01-10 20:10:00|1794.1|1793.8|1795.5|1795.2|1795.5|1795.2|1793.1|1792.8|980
1673381700000|2023-01-10 20:15:00|1795.4|1795.1|1795.8|1795.5|1796.6|1796.3|1795|1794.7|1283
1673382000000|2023-01-10 20:20:00|1795.7|1795.4|1794.3|1794|1795.9|1795.6|1793.5|1793.2|1401
1673382300000|2023-01-10 20:25:00|1794.1|1793.8|1793.7|1793.4|1795|1794.7|1793.1|1792.8|992
1673382600000|2023-01-10 20:30:00|1793.6|1793.3|1794.9|1794.6|1795.1|1794.8|1793|1792.7|913
1673382900000|2023-01-10 20:35:00|1794.8|1794.5|1794.5|1794.2|1795.5|1795.2|1794.1|1793.8|1161
1673383200000|2023-01-10 20:40:00|1794.4|1794.1|1794.9|1794.6|1795.3|1795|1793.8|1793.5|1156
1673383500000|2023-01-10 20:45:00|1794.7|1794.4|1796.6|1796.3|1797.3|1797|1794.7|1794.4|1846
1673383800000|2023-01-10 20:50:00|1796.5|1796.2|1798.8|1798.5|1799.7|1799.4|1796.5|1796.2|3581
1673384100000|2023-01-10 20:55:00|1799.1|1798.8|1800.5|1800.2|1801.2|1800.9|1799.1|1798.8|9834
1673384400000|2023-01-10 21:00:00|1800.4|1800.1|1799.3|1799|1801.5|1801.2|1799.1|1798.8|3499
1673384700000|2023-01-10 21:05:00|1799.2|1798.9|1800.5|1800.2|1800.5|1800.2|1798.4|1798.1|1686
1673385000000|2023-01-10 21:10:00|1800.4|1800.1|1800.2|1799.9|1800.6|1800.3|1799.8|1799.5|712
1673385300000|2023-01-10 21:15:00|1800.3|1800|1800|1799.7|1800.6|1800.3|1800|1799.7|162
1673385600000|2023-01-10 21:20:00|1800.1|1799.8|1799.8|1799.5|1800.1|1799.8|1799.4|1799.1|333
1673385900000|2023-01-10 21:25:00|1799.6|1799.3|1799.6|1799.3|1800.1|1799.8|1799.5|1799.2|160
1673386200000|2023-01-10 21:30:00|1799.5|1799.2|1800.5|1800.2|1800.6|1800.3|1799.3|1799|149
1673386500000|2023-01-10 21:35:00|1800.4|1800.1|1800.5|1800.2|1800.5|1800.2|1800.1|1799.8|75
1673386800000|2023-01-10 21:40:00|1800.4|1800.1|1800.6|1800.3|1800.6|1800.3|1800.1|1799.8|191
1673387100000|2023-01-10 21:45:00|1800.5|1800.2|1800.1|1799.8|1800.9|1800.6|1799.9|1799.6|205
1673387400000|2023-01-10 21:50:00|1800|1799.7|1800.3|1800|1800.3|1800|1799.9|1799.6|116
1673387700000|2023-01-10 21:55:00|1800.2|1799.9|1800.1|1799.3|1800.6|1800.3|1799.8|1799.3|149
1673388000000|2023-01-10 22:00:00|1800.2|1799.4|1800.2|1799.4|1800.3|1799.5|1800.1|1799.3|0
1673388300000|2023-01-10 22:05:00|1800.1|1799.3|1799.9|1799.1|1800.1|1799.3|1799.9|1799.1|0
1673388600000|2023-01-10 22:10:00|1799.8|1799|1799.7|1798.9|1799.8|1799|1799.7|1798.9|0
1673389200000|2023-01-10 22:20:00|1799.6|1798.8|1799.7|1798.9|1799.7|1798.9|1799.6|1798.8|0
1673389500000|2023-01-10 22:25:00|1799.6|1798.8|1799.6|1798.8|1799.6|1798.8|1799.6|1798.8|0
1673389800000|2023-01-10 22:30:00|1799.7|1798.9|1799.7|1798.9|1799.7|1798.9|1799.7|1798.9|0
1673390100000|2023-01-10 22:35:00|1800|1799.2|1800|1799.2|1800|1799.2|1800|1799.2|0
1673390400000|2023-01-10 22:40:00|1800.1|1799.3|1800.5|1799.7|1800.6|1799.8|1800.1|1799.3|0
1673390700000|2023-01-10 22:45:00|1800.4|1799.6|1800.6|1799.8|1800.6|1799.8|1800.4|1799.6|0
1673391000000|2023-01-10 22:50:00|1800.4|1799.6|1800.5|1799.7|1800.5|1799.7|1800.4|1799.6|0
1673391300000|2023-01-10 22:55:00|1800.4|1799.6|1800.3|1799.5|1800.4|1799.6|1800.2|1799.4|0
1673391600000|2023-01-10 23:00:00|1799.5|1799.2|1799|1798.7|1800.9|1800.6|1798.9|1798.6|260
1673391900000|2023-01-10 23:05:00|1798.9|1798.6|1799|1798.7|1799.4|1799.1|1798.9|1798.6|50
1673392200000|2023-01-10 23:10:00|1799.2|1798.9|1799|1798.7|1799.5|1799.2|1799|1798.7|54
1673392500000|2023-01-10 23:15:00|1799.1|1798.8|1799.5|1799.2|1799.5|1799.2|1799|1798.7|27
1673392800000|2023-01-10 23:20:00|1799.4|1799.1|1800|1799.7|1800|1799.7|1799.4|1799.1|27
1673393100000|2023-01-10 23:25:00|1800.1|1799.8|1800.4|1800.1|1800.4|1800.1|1799.9|1799.6|58
1673393400000|2023-01-10 23:30:00|1800.3|1800|1799.7|1799.4|1800.3|1800|1799.3|1799|47
1673393700000|2023-01-10 23:35:00|1799.8|1799.5|1800|1799.7|1800.1|1799.8|1799.4|1799.1|25
1673394000000|2023-01-10 23:40:00|1800.1|1799.8|1799.9|1799.6|1800.3|1800|1799.4|1799.1|32
1673394300000|2023-01-10 23:45:00|1800|1799.7|1800.2|1799.9|1800.4|1800.1|1799.9|1799.6|17
1673394600000|2023-01-10 23:50:00|1800.3|1800|1800.9|1800.6|1801|1800.7|1800.2|1799.9|47
1673394900000|2023-01-10 23:55:00|1800.8|1800.5|1800.8|1800.5|1801.1|1800.8|1800.5|1800.2|78
1673395200000|2023-01-11 00:00:00|1800.7|1800.4|1801.9|1801.6|1801.9|1801.6|1800.7|1800.4|122
1673395500000|2023-01-11 00:05:00|1801.8|1801.5|1802.1|1801.8|1802.4|1802.1|1801.8|1801.5|68
1673395800000|2023-01-11 00:10:00|1802.2|1801.9|1802.6|1802.3|1802.8|1802.5|1802|1801.7|41
1673396100000|2023-01-11 00:15:00|1802.7|1802.4|1801.9|1801.6|1803|1802.7|1801.9|1801.6|43
1673396400000|2023-01-11 00:20:00|1802|1801.7|1802.1|1801.8|1802.1|1801.8|1801.7|1801.4|15
1673396700000|2023-01-11 00:25:00|1801.9|1801.6|1801.8|1801.5|1802|1801.7|1801.4|1801.1|34
1673397000000|2023-01-11 00:30:00|1801.9|1801.6|1801.5|1801.2|1802.4|1802.1|1801.4|1801.1|34
1673397300000|2023-01-11 00:35:00|1801.6|1801.3|1802|1801.7|1802.1|1801.8|1801.2|1800.9|94
1673397600000|2023-01-11 00:40:00|1802.1|1801.8|1802.1|1801.8|1802.2|1801.9|1801.3|1801|28
1673397900000|2023-01-11 00:45:00|1802|1801.7|1801.7|1801.4|1802.2|1801.9|1801.7|1801.4|17
1673398200000|2023-01-11 00:50:00|1801.6|1801.3|1802.2|1801.9|1802.4|1802.1|1801.6|1801.3|63
1673398500000|2023-01-11 00:55:00|1802.3|1802|1802.9|1802.6|1802.9|1802.6|1802|1801.7|20
1673398800000|2023-01-11 01:00:00|1803|1802.7|1802|1801.7|1803|1802.7|1802|1801.7|33
1673399100000|2023-01-11 01:05:00|1801.9|1801.6|1801.7|1801.4|1801.9|1801.6|1801.3|1801|27
1673399400000|2023-01-11 01:10:00|1801.8|1801.5|1801|1800.7|1801.8|1801.5|1800.9|1800.6|13
1673399700000|2023-01-11 01:15:00|1801.1|1800.8|1801|1800.7|1801.4|1801.1|1800.9|1800.6|25
1673400000000|2023-01-11 01:20:00|1800.9|1800.6|1800.5|1800.2|1801|1800.7|1800.3|1800|63
1673400300000|2023-01-11 01:25:00|1800.4|1800.1|1800.7|1800.4|1800.8|1800.5|1800.4|1800.1|38
1673400600000|2023-01-11 01:30:00|1800.8|1800.5|1800.9|1800.6|1801|1800.7|1800.2|1799.9|48
1673400900000|2023-01-11 01:35:00|1800.8|1800.5|1800.8|1800.5|1801.3|1801|1800.7|1800.4|56
1673401200000|2023-01-11 01:40:00|1800.7|1800.4|1801.5|1801.2|1801.5|1801.2|1800.5|1800.2|7
1673401500000|2023-01-11 01:45:00|1801.4|1801.1|1801.8|1801.5|1801.8|1801.5|1801.1|1800.8|35
1673401800000|2023-01-11 01:50:00|1801.9|1801.6|1801.9|1801.6|1802.4|1802.1|1801.7|1801.4|41
1673402100000|2023-01-11 01:55:00|1802|1801.7|1801.6|1801.3|1802|1801.7|1801.2|1800.9|8
1673402400000|2023-01-11 02:00:00|1801.7|1801.4|1801.7|1801.4|1801.9|1801.6|1801.3|1801|38
1673402700000|2023-01-11 02:05:00|1801.8|1801.5|1802|1801.7|1802.3|1802|1801.7|1801.4|20
1673403000000|2023-01-11 02:10:00|1802.1|1801.8|1801.6|1801.3|1802.3|1802|1801.6|1801.3|9
1673403300000|2023-01-11 02:15:00|1801.7|1801.4|1801.5|1801.2|1801.8|1801.5|1801.1|1800.8|15
1673403600000|2023-01-11 02:20:00|1801.4|1801.1|1801.8|1801.5|1801.9|1801.6|1801.4|1801.1|26
1673403900000|2023-01-11 02:25:00|1801.9|1801.6|1802.4|1802.1|1802.5|1802.2|1801.8|1801.5|22
1673404200000|2023-01-11 02:30:00|1802.5|1802.2|1802.3|1802|1802.8|1802.5|1802.1|1801.8|31
1673404500000|2023-01-11 02:35:00|1802.2|1801.9|1801.6|1801.3|1802.3|1802|1801.6|1801.3|8
1673404800000|2023-01-11 02:40:00|1801.5|1801.2|1801.5|1801.2|1801.9|1801.6|1801.3|1801|11
1673405100000|2023-01-11 02:45:00|1801.6|1801.3|1800.9|1800.6|1801.6|1801.3|1800.8|1800.5|19
1673405400000|2023-01-11 02:50:00|1800.8|1800.5|1801.1|1800.8|1801.2|1800.9|1800.8|1800.5|15
1673405700000|2023-01-11 02:55:00|1801|1800.7|1800.8|1800.5|1801.3|1801|1800.8|1800.5|14
1673406000000|2023-01-11 03:00:00|1800.9|1800.6|1801.3|1801|1801.5|1801.2|1800.8|1800.5|9
1673406300000|2023-01-11 03:05:00|1801.2|1800.9|1800.5|1800.2|1801.6|1801.3|1800.5|1800.2|25
1673406600000|2023-01-11 03:10:00|1800.4|1800.1|1800.1|1799.8|1800.5|1800.2|1800|1799.7|47
1673406900000|2023-01-11 03:15:00|1800|1799.7|1800.8|1800.5|1800.8|1800.5|1799.9|1799.6|19
1673407200000|2023-01-11 03:20:00|1800.7|1800.4|1800.9|1800.6|1801|1800.7|1800.6|1800.3|11
1673407500000|2023-01-11 03:25:00|1800.8|1800.5|1800.7|1800.4|1800.9|1800.6|1800.6|1800.3|7
1673407800000|2023-01-11 03:30:00|1800.6|1800.3|1801.5|1801.2|1801.5|1801.2|1800.6|1800.3|21
1673408100000|2023-01-11 03:35:00|1801.4|1801.1|1801.4|1801.1|1801.5|1801.2|1801.2|1800.9|10
1673408400000|2023-01-11 03:40:00|1801.5|1801.2|1801.6|1801.3|1801.9|1801.6|1801.3|1801|22
1673408700000|2023-01-11 03:45:00|1801.7|1801.4|1801.2|1800.9|1801.7|1801.4|1801.1|1800.8|9
1673409000000|2023-01-11 03:50:00|1801.1|1800.8|1801.1|1800.8|1801.5|1801.2|1800.9|1800.6|13
1673409300000|2023-01-11 03:55:00|1801|1800.7|1801.6|1801.3|1801.8|1801.5|1801|1800.7|26
1673409600000|2023-01-11 04:00:00|1801.7|1801.4|1801.4|1801.1|1801.8|1801.5|1801.3|1801|11
1673409900000|2023-01-11 04:05:00|1801.3|1801|1802.1|1801.8|1802.1|1801.8|1801.2|1800.9|14
1673410200000|2023-01-11 04:10:00|1802.2|1801.9|1802.3|1802|1802.5|1802.2|1801.9|1801.6|21
1673410500000|2023-01-11 04:15:00|1802.2|1801.9|1802|1801.7|1802.3|1802|1801.8|1801.5|17
1673410800000|2023-01-11 04:20:00|1802.1|1801.8|1801.9|1801.6|1802.1|1801.8|1801.7|1801.4|16
1673411100000|2023-01-11 04:25:00|1801.8|1801.5|1801.5|1801.2|1801.9|1801.6|1801.4|1801.1|10
1673411400000|2023-01-11 04:30:00|1801.6|1801.3|1801.6|1801.3|1802|1801.7|1801.3|1801|42
1673411700000|2023-01-11 04:35:00|1801.7|1801.4|1802.1|1801.8|1802.1|1801.8|1801.4|1801.1|27
1673412000000|2023-01-11 04:40:00|1802|1801.7|1801.9|1801.6|1802.1|1801.8|1801.8|1801.5|14
1673412300000|2023-01-11 04:45:00|1801.8|1801.5|1801.5|1801.2|1802|1801.7|1801.5|1801.2|18
1673412600000|2023-01-11 04:50:00|1801.6|1801.3|1801.8|1801.5|1802|1801.7|1801.6|1801.3|6
1673412900000|2023-01-11 04:55:00|1801.7|1801.4|1802|1801.7|1802.3|1802|1801.6|1801.3|20
1673413200000|2023-01-11 05:00:00|1801.9|1801.6|1801.4|1801.1|1802.1|1801.8|1801.3|1801|5
1673413500000|2023-01-11 05:05:00|1801.5|1801.2|1801.7|1801.4|1801.9|1801.6|1801.2|1800.9|13
1673413800000|2023-01-11 05:10:00|1801.8|1801.5|1802.1|1801.8|1802.1|1801.8|1801.7|1801.4|8
1673414100000|2023-01-11 05:15:00|1802|1801.7|1802|1801.7|1802.1|1801.8|1801.8|1801.5|8
1673414400000|2023-01-11 05:20:00|1802.1|1801.8|1801.9|1801.6|1802.1|1801.8|1801.7|1801.4|8
1673414700000|2023-01-11 05:25:00|1801.8|1801.5|1802.4|1802.1|1802.4|1802.1|1801.5|1801.2|42
1673415000000|2023-01-11 05:30:00|1802.3|1802|1802.6|1802.3|1802.7|1802.4|1802.2|1801.9|38
1673415300000|2023-01-11 05:35:00|1802.5|1802.2|1802.7|1802.4|1802.9|1802.6|1802.5|1802.2|22
1673415600000|2023-01-11 05:40:00|1802.8|1802.5|1804.2|1803.9|1804.3|1804|1802.5|1802.2|249
1673415900000|2023-01-11 05:45:00|1804.1|1803.8|1803.8|1803.5|1804.1|1803.8|1803.5|1803.2|62
1673416200000|2023-01-11 05:50:00|1803.9|1803.6|1803|1802.7|1804|1803.7|1802.7|1802.4|41
1673416500000|2023-01-11 05:55:00|1803.1|1802.8|1802.6|1802.3|1803.2|1802.9|1802.5|1802.2|8
1673416800000|2023-01-11 06:00:00|1802.5|1802.2|1803.1|1802.8|1803.3|1803|1802.3|1802|48
1673417100000|2023-01-11 06:05:00|1803|1802.7|1803|1802.7|1803.4|1803.1|1803|1802.7|42
1673417400000|2023-01-11 06:10:00|1802.9|1802.6|1802.8|1802.5|1803.1|1802.8|1802.6|1802.3|22
1673417700000|2023-01-11 06:15:00|1802.7|1802.4|1802.6|1802.3|1803.3|1803|1802.6|1802.3|12
1673418000000|2023-01-11 06:20:00|1802.5|1802.2|1802.6|1802.3|1802.8|1802.5|1802.4|1802.1|17
1673418300000|2023-01-11 06:25:00|1802.5|1802.2|1802.3|1802|1802.9|1802.6|1802.3|1802|14
1673418600000|2023-01-11 06:30:00|1802.5|1802.2|1802.9|1802.6|1803.2|1802.9|1802.4|1802.1|30
1673418900000|2023-01-11 06:35:00|1802.8|1802.5|1802.6|1802.3|1803.1|1802.8|1802.3|1802|23
1673419200000|2023-01-11 06:40:00|1802.8|1802.5|1802.2|1801.9|1802.8|1802.5|1802|1801.7|36
1673419500000|2023-01-11 06:45:00|1802.1|1801.8|1802|1801.7|1802.2|1801.9|1801.7|1801.4|38
1673419800000|2023-01-11 06:50:00|1802.1|1801.8|1802.4|1802.1|1802.6|1802.3|1802.1|1801.8|53
1673420100000|2023-01-11 06:55:00|1802.3|1802|1801.4|1801.1|1802.4|1802.1|1801.3|1801|95
1673420400000|2023-01-11 07:00:00|1801.3|1801|1800|1799.7|1801.3|1801|1799.5|1799.2|274
1673420700000|2023-01-11 07:05:00|1800.1|1799.8|1799.8|1799.5|1800.3|1800|1798.8|1798.5|283
1673421000000|2023-01-11 07:10:00|1799.7|1799.4|1799.1|1798.8|1799.8|1799.5|1798.9|1798.6|60
1673421300000|2023-01-11 07:15:00|1799|1798.7|1799.1|1798.8|1799.5|1799.2|1798.9|1798.6|58
1673421600000|2023-01-11 07:20:00|1799.2|1798.9|1799.6|1799.3|1799.6|1799.3|1798.9|1798.6|38
1673421900000|2023-01-11 07:25:00|1799.5|1799.2|1799.7|1799.4|1800|1799.7|1799.3|1799|43
1673422200000|2023-01-11 07:30:00|1799.6|1799.3|1800.1|1799.8|1800.1|1799.8|1799.4|1799.1|24
1673422500000|2023-01-11 07:35:00|1800.2|1799.9|1799.7|1799.4|1800.2|1799.9|1799.7|1799.4|64
1673422800000|2023-01-11 07:40:00|1799.6|1799.3|1800|1799.7|1800.2|1799.9|1799.5|1799.2|47
1673423100000|2023-01-11 07:45:00|1799.9|1799.6|1799.9|1799.6|1800|1799.7|1799.5|1799.2|26
1673423400000|2023-01-11 07:50:00|1799.8|1799.5|1799.9|1799.6|1800|1799.7|1799.5|1799.2|33
1673423700000|2023-01-11 07:55:00|1799.8|1799.5|1799.5|1799.2|1799.9|1799.6|1799.3|1799|58
1673424000000|2023-01-11 08:00:00|1799.6|1799.3|1801.5|1801.2|1801.7|1801.4|1799.4|1799.1|233
1673424300000|2023-01-11 08:05:00|1801.6|1801.3|1801.8|1801.5|1802.9|1802.6|1800.7|1800.4|393
1673424600000|2023-01-11 08:10:00|1801.9|1801.6|1802.2|1801.9|1802.6|1802.3|1801.7|1801.4|87
1673424900000|2023-01-11 08:15:00|1802.3|1802|1801.6|1801.3|1802.7|1802.4|1801.4|1801.1|90
1673425200000|2023-01-11 08:20:00|1801.5|1801.2|1800.1|1799.8|1801.5|1801.2|1799.9|1799.6|104
1673425500000|2023-01-11 08:25:00|1800|1799.7|1800.4|1800.1|1801.2|1800.9|1799.9|1799.6|193
1673425800000|2023-01-11 08:30:00|1800.3|1800|1798.9|1798.6|1800.8|1800.5|1798.9|1798.6|246
1673426100000|2023-01-11 08:35:00|1798.8|1798.5|1800|1799.7|1800|1799.7|1798.8|1798.5|222
1673426400000|2023-01-11 08:40:00|1800.1|1799.8|1799.4|1799.1|1800.3|1800|1799|1798.7|200
1673426700000|2023-01-11 08:45:00|1799.3|1799|1799.5|1799.2|1800.1|1799.8|1799.3|1799|200
1673427000000|2023-01-11 08:50:00|1799.4|1799.1|1799.2|1798.9|1799.9|1799.6|1798.8|1798.5|295
1673427300000|2023-01-11 08:55:00|1799.3|1799|1800|1799.7|1800.2|1799.9|1799.1|1798.8|306
1673427600000|2023-01-11 09:00:00|1799.9|1799.6|1802.4|1802.1|1802.9|1802.6|1799|1798.7|363
1673427900000|2023-01-11 09:05:00|1802.3|1802|1803.2|1802.9|1803.9|1803.6|1802.3|1802|283
1673428200000|2023-01-11 09:10:00|1803.3|1803|1803.1|1802.8|1803.6|1803.3|1802.9|1802.6|117
1673428500000|2023-01-11 09:15:00|1803|1802.7|1805.3|1805|1805.5|1805.2|1802.9|1802.6|412
1673428800000|2023-01-11 09:20:00|1805.2|1804.9|1805.3|1805|1805.8|1805.5|1804.9|1804.6|146
1673429100000|2023-01-11 09:25:00|1805.2|1804.9|1805.5|1805.2|1806|1805.7|1804.2|1803.9|165
1673429400000|2023-01-11 09:30:00|1805.6|1805.3|1805.1|1804.8|1806|1805.7|1804.9|1804.6|77
1673429700000|2023-01-11 09:35:00|1805|1804.7|1804.7|1804.4|1805.2|1804.9|1804.5|1804.2|87
1673430000000|2023-01-11 09:40:00|1804.6|1804.3|1804.9|1804.6|1805.5|1805.2|1804.5|1804.2|119
1673430300000|2023-01-11 09:45:00|1805.1|1804.8|1804.5|1804.2|1805.5|1805.2|1804.5|1804.2|58
1673430600000|2023-01-11 09:50:00|1804.4|1804.1|1805.5|1805.2|1805.7|1805.4|1804|1803.7|56
1673430900000|2023-01-11 09:55:00|1805.6|1805.3|1805|1804.7|1805.6|1805.3|1804.4|1804.1|134
1673431200000|2023-01-11 10:00:00|1805.1|1804.8|1805.7|1805.4|1805.9|1805.6|1805|1804.7|80
1673431500000|2023-01-11 10:05:00|1805.6|1805.3|1807|1806.7|1807.6|1807.3|1805.6|1805.3|236
1673431800000|2023-01-11 10:10:00|1807.1|1806.8|1806.3|1806|1807.3|1807|1806.2|1805.9|59
1673432100000|2023-01-11 10:15:00|1806.1|1805.8|1805.6|1805.3|1806.5|1806.2|1805.2|1804.9|84
1673432400000|2023-01-11 10:20:00|1805.5|1805.2|1805.4|1805.1|1806.5|1806.2|1804.9|1804.6|175
1673432700000|2023-01-11 10:25:00|1805.5|1805.2|1805.8|1805.5|1806|1805.7|1805.4|1805.1|30
1673433000000|2023-01-11 10:30:00|1805.7|1805.4|1804.9|1804.6|1806.1|1805.8|1804.8|1804.5|297
1673433300000|2023-01-11 10:35:00|1805|1804.7|1804.1|1803.8|1805.1|1804.8|1803.7|1803.4|95
1673433600000|2023-01-11 10:40:00|1804.2|1803.9|1803.9|1803.6|1804.3|1804|1803.3|1803|49
1673433900000|2023-01-11 10:45:00|1803.8|1803.5|1804.1|1803.8|1804.5|1804.2|1803.6|1803.3|41
1673434200000|2023-01-11 10:50:00|1804.2|1803.9|1804.4|1804.1|1804.5|1804.2|1803.8|1803.5|98
1673434500000|2023-01-11 10:55:00|1804.3|1804|1804.2|1803.9|1804.4|1804.1|1803.3|1803|90
1673434800000|2023-01-11 11:00:00|1804|1803.7|1804.5|1804.2|1805|1804.7|1804|1803.7|125
1673435100000|2023-01-11 11:05:00|1804.4|1804.1|1803.8|1803.5|1804.5|1804.2|1803.7|1803.4|78
1673435400000|2023-01-11 11:10:00|1803.7|1803.4|1804.1|1803.8|1804.6|1804.3|1803.7|1803.4|92
1673435700000|2023-01-11 11:15:00|1804.2|1803.9|1803.8|1803.5|1804.3|1804|1803.5|1803.2|63
1673436000000|2023-01-11 11:20:00|1803.7|1803.4|1804.3|1804|1804.6|1804.3|1803|1802.7|231
1673436300000|2023-01-11 11:25:00|1804.2|1803.9|1804|1803.7|1804.5|1804.2|1803.9|1803.6|86
1673436600000|2023-01-11 11:30:00|1804.1|1803.8|1804.9|1804.6|1805.2|1804.9|1804|1803.7|111
1673436900000|2023-01-11 11:35:00|1805|1804.7|1805.1|1804.8|1805.2|1804.9|1804.4|1804.1|60
1673437200000|2023-01-11 11:40:00|1805|1804.7|1806.5|1806.2|1806.8|1806.5|1804.9|1804.6|174
1673437500000|2023-01-11 11:45:00|1806.6|1806.3|1805.9|1805.6|1806.7|1806.4|1805.9|1805.6|117
1673437800000|2023-01-11 11:50:00|1806|1805.7|1805.9|1805.6|1806.2|1805.9|1805.2|1804.9|87
1673438100000|2023-01-11 11:55:00|1805.8|1805.5|1805.7|1805.4|1806.1|1805.8|1805|1804.7|114
1673438400000|2023-01-11 12:00:00|1805.5|1805.2|1805.7|1805.4|1805.7|1805.4|1804.8|1804.5|76
1673438700000|2023-01-11 12:05:00|1805.6|1805.3|1805.4|1805.1|1805.9|1805.6|1805.3|1805|69
1673439000000|2023-01-11 12:10:00|1805.3|1805|1804.1|1803.8|1805.4|1805.1|1804.1|1803.8|99
1673439300000|2023-01-11 12:15:00|1804|1803.7|1802.6|1802.3|1804.2|1803.9|1802.6|1802.3|184
1673439600000|2023-01-11 12:20:00|1802.7|1802.4|1803|1802.7|1803.3|1803|1802|1801.7|164
1673439900000|2023-01-11 12:25:00|1802.9|1802.6|1803|1802.7|1803.3|1803|1802.5|1802.2|114
1673440200000|2023-01-11 12:30:00|1802.9|1802.6|1804|1803.7|1804.1|1803.8|1802.7|1802.4|280
1673440500000|2023-01-11 12:35:00|1804.1|1803.8|1804.2|1803.9|1804.8|1804.5|1803.8|1803.5|219
1673440800000|2023-01-11 12:40:00|1804.1|1803.8|1803.8|1803.5|1804.5|1804.2|1803.7|1803.4|102
1673441100000|2023-01-11 12:45:00|1803.7|1803.4|1805.1|1804.8|1805.4|1805.1|1803.5|1803.2|103
1673441400000|2023-01-11 12:50:00|1805|1804.7|1804.6|1804.3|1805.2|1804.9|1804.3|1804|74
1673441700000|2023-01-11 12:55:00|1804.5|1804.2|1804.8|1804.5|1804.9|1804.6|1803.7|1803.4|64
1673442000000|2023-01-11 13:00:00|1804.9|1804.6|1805.6|1805.3|1806.1|1805.8|1804.7|1804.4|193
1673442300000|2023-01-11 13:05:00|1805.7|1805.4|1806.6|1806.3|1806.6|1806.3|1805.5|1805.2|133
1673442600000|2023-01-11 13:10:00|1806.5|1806.2|1807.1|1806.8|1807.4|1807.1|1805.9|1805.6|267
1673442900000|2023-01-11 13:15:00|1807.3|1807|1807.6|1807.3|1807.8|1807.5|1806.5|1806.2|506
1673443200000|2023-01-11 13:20:00|1807.5|1807.2|1808.4|1808.1|1808.7|1808.4|1806.9|1806.6|451
1673443500000|2023-01-11 13:25:00|1808.3|1808|1806.9|1806.6|1808.4|1808.1|1806.8|1806.5|335
1673443800000|2023-01-11 13:30:00|1806.8|1806.5|1805.7|1805.4|1807.4|1807.1|1805.6|1805.3|253
1673444100000|2023-01-11 13:35:00|1805.6|1805.3|1805.6|1805.3|1805.7|1805.4|1804.6|1804.3|187
1673444400000|2023-01-11 13:40:00|1805.7|1805.4|1806.9|1806.6|1807|1806.7|1805.7|1805.4|172
1673444700000|2023-01-11 13:45:00|1807|1806.7|1806.9|1806.6|1807.6|1807.3|1806.6|1806.3|204
1673445000000|2023-01-11 13:50:00|1806.8|1806.5|1807.5|1807.2|1807.9|1807.6|1806.3|1806|329
1673445300000|2023-01-11 13:55:00|1807.4|1807.1|1807.1|1806.8|1807.8|1807.5|1806.1|1805.8|227
1673445600000|2023-01-11 14:00:00|1807|1806.7|1805.1|1804.8|1807.1|1806.8|1804.7|1804.4|462
1673445900000|2023-01-11 14:05:00|1805|1804.7|1806.5|1806.2|1806.7|1806.4|1804.5|1804.2|337
1673446200000|2023-01-11 14:10:00|1806.4|1806.1|1804.3|1804|1806.7|1806.4|1804.1|1803.8|477
1673446500000|2023-01-11 14:15:00|1804.4|1804.1|1805.6|1805.3|1806|1805.7|1804.4|1804.1|406
1673446800000|2023-01-11 14:20:00|1805.5|1805.2|1806.2|1805.9|1806.6|1806.3|1804.7|1804.4|760
1673447100000|2023-01-11 14:25:00|1806.3|1806|1807.4|1807.1|1809.2|1808.9|1805.3|1805|1120
1673447400000|2023-01-11 14:30:00|1808.4|1808.1|1804.4|1804.1|1809.2|1808.9|1801.8|1801.5|9254
1673447700000|2023-01-11 14:35:00|1804.6|1804.3|1809.2|1808.9|1809.9|1809.6|1804.6|1804.3|3912
1673448000000|2023-01-11 14:40:00|1809.5|1809.2|1814.3|1814|1814.5|1814.2|1808.9|1808.6|3364
1673448300000|2023-01-11 14:45:00|1814.4|1814.1|1814|1813.7|1815|1814.7|1812.5|1812.2|2857
1673448600000|2023-01-11 14:50:00|1814.1|1813.8|1815.8|1815.5|1817.7|1817.4|1813.1|1812.8|3087
1673448900000|2023-01-11 14:55:00|1815.6|1815.3|1814.5|1814.2|1817.1|1816.8|1812.7|1812.4|2535
1673449200000|2023-01-11 15:00:00|1814.9|1814.6|1813|1812.7|1815.7|1815.4|1812.9|1812.6|2502
1673449500000|2023-01-11 15:05:00|1813.1|1812.8|1813.7|1813.4|1815.1|1814.8|1812.4|1812.1|2220
1673449800000|2023-01-11 15:10:00|1813.6|1813.3|1814|1813.7|1815|1814.7|1813.3|1813|1815
1673450100000|2023-01-11 15:15:00|1814.2|1813.9|1814.5|1814.2|1815.2|1814.9|1813.1|1812.8|1712
1673450400000|2023-01-11 15:20:00|1814.3|1814|1815.1|1814.8|1816.1|1815.8|1813.6|1813.3|1578
1673450700000|2023-01-11 15:25:00|1815|1814.7|1816.8|1816.5|1816.9|1816.6|1814.7|1814.4|1284
1673451000000|2023-01-11 15:30:00|1816.6|1816.3|1812.3|1812|1816.6|1816.3|1811.6|1811.3|2557
1673451300000|2023-01-11 15:35:00|1812.4|1812.1|1811.7|1811.4|1813.2|1812.9|1808.9|1808.6|2426
1673451600000|2023-01-11 15:40:00|1811.6|1811.3|1812|1811.7|1813.2|1812.9|1810.6|1810.3|1387
1673451900000|2023-01-11 15:45:00|1812.1|1811.8|1811.6|1811.3|1813.3|1813|1811|1810.7|1030
1673452200000|2023-01-11 15:50:00|1811.5|1811.2|1808.6|1808.3|1811.7|1811.4|1807.6|1807.3|2271
1673452500000|2023-01-11 15:55:00|1808.5|1808.2|1806.1|1805.8|1808.8|1808.5|1805.6|1805.3|1699
1673452800000|2023-01-11 16:00:00|1806.2|1805.9|1809|1808.7|1809.5|1809.2|1806|1805.7|1214
1673453100000|2023-01-11 16:05:00|1808.8|1808.5|1810.4|1810.1|1810.8|1810.5|1808.5|1808.2|1208
1673453400000|2023-01-11 16:10:00|1810.5|1810.2|1812.5|1812.2|1812.7|1812.4|1809.5|1809.2|1164
1673453700000|2023-01-11 16:15:00|1812.6|1812.3|1811.9|1811.6|1813.3|1813|1810.8|1810.5|1268
1673454000000|2023-01-11 16:20:00|1811.8|1811.5|1811.5|1811.2|1812.4|1812.1|1810.6|1810.3|1370
1673454300000|2023-01-11 16:25:00|1811.6|1811.3|1811.9|1811.6|1812.5|1812.2|1811.2|1810.9|1086
1673454600000|2023-01-11 16:30:00|1811.8|1811.5|1813.2|1812.9|1813.8|1813.5|1811.6|1811.3|1127
1673454900000|2023-01-11 16:35:00|1813.1|1812.8|1813.4|1813.1|1813.9|1813.6|1812.2|1811.9|881
1673455200000|2023-01-11 16:40:00|1813.5|1813.2|1815.1|1814.8|1815.2|1814.9|1813.2|1812.9|765
1673455500000|2023-01-11 16:45:00|1815.2|1814.9|1813.8|1813.5|1815.4|1815.1|1813.2|1812.9|1006
1673455800000|2023-01-11 16:50:00|1813.7|1813.4|1815.1|1814.8|1815.5|1815.2|1813.3|1813|760
1673456100000|2023-01-11 16:55:00|1815|1814.7|1814.1|1813.8|1815.3|1815|1814|1813.7|629
1673456400000|2023-01-11 17:00:00|1814.2|1813.9|1814|1813.7|1814.9|1814.6|1813.1|1812.8|887
1673456700000|2023-01-11 17:05:00|1813.9|1813.6|1813.6|1813.3|1814.6|1814.3|1813.4|1813.1|705
1673457000000|2023-01-11 17:10:00|1813.7|1813.4|1815.9|1815.6|1816.3|1816|1813.6|1813.3|884
1673457300000|2023-01-11 17:15:00|1816|1815.7|1815.5|1815.2|1817|1816.7|1814.9|1814.6|1068
1673457600000|2023-01-11 17:20:00|1815.4|1815.1|1815.9|1815.6|1817.2|1816.9|1815.2|1814.9|1158
1673457900000|2023-01-11 17:25:00|1815.8|1815.5|1814.4|1814.1|1815.9|1815.6|1814.3|1814|1012
1673458200000|2023-01-11 17:30:00|1814.5|1814.2|1812.8|1812.5|1814.7|1814.4|1812.4|1812.1|1001
1673458500000|2023-01-11 17:35:00|1812.9|1812.6|1813.5|1813.2|1813.8|1813.5|1812.1|1811.8|647
1673458800000|2023-01-11 17:40:00|1813.4|1813.1|1814|1813.7|1814.7|1814.4|1813.4|1813.1|600
1673459100000|2023-01-11 17:45:00|1814.1|1813.8|1813.5|1813.2|1814.2|1813.9|1812.5|1812.2|1252
1673459400000|2023-01-11 17:50:00|1813.4|1813.1|1813|1812.7|1813.9|1813.6|1812.9|1812.6|538
1673459700000|2023-01-11 17:55:00|1812.9|1812.6|1813|1812.7|1813.5|1813.2|1812.1|1811.8|638
1673460000000|2023-01-11 18:00:00|1812.9|1812.6|1814.7|1814.4|1815.1|1814.8|1812.7|1812.4|622
1673460300000|2023-01-11 18:05:00|1814.6|1814.3|1815.9|1815.6|1815.9|1815.6|1813.9|1813.6|520
1673460600000|2023-01-11 18:10:00|1815.8|1815.5|1816.3|1816|1816.5|1816.2|1814.9|1814.6|1066
1673460900000|2023-01-11 18:15:00|1816.7|1816.4|1814.4|1814.1|1816.7|1816.4|1811.3|1811|3919
1673461200000|2023-01-11 18:20:00|1814.5|1814.2|1816.4|1816.1|1816.7|1816.4|1814.3|1814|1183
1673461500000|2023-01-11 18:25:00|1816.3|1816|1815.8|1815.5|1816.4|1816.1|1814.5|1814.2|580
1673461800000|2023-01-11 18:30:00|1815.7|1815.4|1816.6|1816.3|1816.8|1816.5|1815.6|1815.3|625
1673462100000|2023-01-11 18:35:00|1816.5|1816.2|1815.7|1815.4|1817.3|1817|1815.4|1815.1|606
1673462400000|2023-01-11 18:40:00|1815.8|1815.5|1816.4|1816.1|1816.7|1816.4|1815.4|1815.1|613
1673462700000|2023-01-11 18:45:00|1816.5|1816.2|1815.6|1815.3|1816.6|1816.3|1815|1814.7|651
1673463000000|2023-01-11 18:50:00|1815.7|1815.4|1813.7|1813.4|1815.8|1815.5|1813.4|1813.1|745
1673463300000|2023-01-11 18:55:00|1813.6|1813.3|1814.9|1814.6|1814.9|1814.6|1813.6|1813.3|704
1673463600000|2023-01-11 19:00:00|1815.1|1814.8|1814.6|1814.3|1815.4|1815.1|1814.1|1813.8|1398
1673463900000|2023-01-11 19:05:00|1814.7|1814.4|1814.5|1814.2|1814.9|1814.6|1813.1|1812.8|907
1673464200000|2023-01-11 19:10:00|1814.7|1814.4|1814.7|1814.4|1815.4|1815.1|1814.3|1814|575
1673464500000|2023-01-11 19:15:00|1814.8|1814.5|1815.5|1815.2|1816|1815.7|1814.3|1814|771
1673464800000|2023-01-11 19:20:00|1815.2|1814.9|1815.2|1814.9|1816.2|1815.9|1814.9|1814.6|730
1673465100000|2023-01-11 19:25:00|1815.1|1814.8|1815.1|1814.8|1816.1|1815.8|1814.9|1814.6|733
1673465400000|2023-01-11 19:30:00|1815.2|1814.9|1816.1|1815.8|1816.6|1816.3|1814.8|1814.5|1231
1673465700000|2023-01-11 19:35:00|1816|1815.7|1815.9|1815.6|1816.7|1816.4|1815.6|1815.3|974
1673466000000|2023-01-11 19:40:00|1816|1815.7|1817.1|1816.8|1817.4|1817.1|1815.1|1814.8|1814
1673466300000|2023-01-11 19:45:00|1817|1816.7|1817.1|1816.8|1817.6|1817.3|1816.5|1816.2|1118
1673466600000|2023-01-11 19:50:00|1817|1816.7|1816.6|1816.3|1817.1|1816.8|1816.3|1816|815
1673466900000|2023-01-11 19:55:00|1816.7|1816.4|1816.7|1816.4|1817|1816.7|1816.1|1815.8|1055
1673467200000|2023-01-11 20:00:00|1816.6|1816.3|1817.5|1817.2|1817.9|1817.6|1815.8|1815.5|1213
1673467500000|2023-01-11 20:05:00|1817.6|1817.3|1817|1816.7|1817.8|1817.5|1816.8|1816.5|910
1673467800000|2023-01-11 20:10:00|1817.1|1816.8|1817.9|1817.6|1818.3|1818|1816.9|1816.6|1475
1673468100000|2023-01-11 20:15:00|1818|1817.7|1819.8|1819.5|1820.1|1819.8|1818|1817.7|1524
1673468400000|2023-01-11 20:20:00|1819.9|1819.6|1820.2|1819.9|1820.4|1820.1|1819.7|1819.4|1346
1673468700000|2023-01-11 20:25:00|1820.1|1819.8|1818.2|1817.9|1820.7|1820.4|1817.9|1817.6|1691
1673469000000|2023-01-11 20:30:00|1818.1|1817.8|1818.1|1817.8|1818.3|1818|1817|1816.7|1754
1673469300000|2023-01-11 20:35:00|1818|1817.7|1817.1|1816.8|1818.6|1818.3|1817|1816.7|1246
1673469600000|2023-01-11 20:40:00|1817|1816.7|1818.5|1818.2|1818.6|1818.3|1816.7|1816.4|2560
1673469900000|2023-01-11 20:45:00|1818.4|1818.1|1820|1819.7|1820.1|1819.8|1818.1|1817.8|3141
1673470200000|2023-01-11 20:50:00|1819.9|1819.6|1822.1|1821.8|1822.1|1821.8|1819.2|1818.9|5743
1673470500000|2023-01-11 20:55:00|1822.3|1822|1823.4|1823.1|1823.7|1823.4|1822|1821.7|14289
1673470800000|2023-01-11 21:00:00|1823.5|1823.2|1822.9|1822.6|1823.9|1823.6|1822.7|1822.4|4907
1673471100000|2023-01-11 21:05:00|1822.8|1822.5|1822.6|1822.3|1822.9|1822.6|1822.2|1821.9|1247
1673471400000|2023-01-11 21:10:00|1822.5|1822.2|1822.8|1822.5|1823.2|1822.9|1822.2|1821.9|1201
1673471700000|2023-01-11 21:15:00|1822.9|1822.6|1822.6|1822.3|1823|1822.7|1822|1821.7|428
1673472000000|2023-01-11 21:20:00|1822.5|1822.2|1822.3|1822|1822.6|1822.3|1822.2|1821.9|125
1673472300000|2023-01-11 21:25:00|1822.4|1822.1|1822.6|1822.3|1822.6|1822.3|1822.1|1821.8|324
1673472600000|2023-01-11 21:30:00|1822.5|1822.2|1823.3|1823|1823.4|1823.1|1822.4|1822.1|409
1673472900000|2023-01-11 21:35:00|1823.4|1823.1|1823.3|1823|1823.5|1823.2|1823|1822.7|223
1673473200000|2023-01-11 21:40:00|1823.2|1822.9|1823.2|1822.9|1823.3|1823|1823.1|1822.8|188
1673473500000|2023-01-11 21:45:00|1823.3|1823|1823.5|1823.2|1823.9|1823.6|1823.3|1823|291
1673473800000|2023-01-11 21:50:00|1823.6|1823.3|1824.3|1824|1824.4|1824.1|1823.5|1823.2|549
1673474100000|2023-01-11 21:55:00|1824.2|1823.9|1824.6|1823.8|1825|1824.5|1824.2|1823.8|457
1673474400000|2023-01-11 22:00:00|1824.5|1823.7|1825|1824.2|1825.1|1824.3|1824.5|1823.7|0
1673474700000|2023-01-11 22:05:00|1825.1|1824.3|1825.1|1824.3|1825.1|1824.3|1825.1|1824.3|0
1673475000000|2023-01-11 22:10:00|1825.2|1824.4|1825|1824.2|1825.3|1824.5|1825|1824.2|0
1673475300000|2023-01-11 22:15:00|1824.9|1824.1|1825.2|1824.4|1825.4|1824.6|1824.8|1824|0
1673475600000|2023-01-11 22:20:00|1825.3|1824.5|1825.3|1824.5|1825.4|1824.6|1825.2|1824.4|0
1673475900000|2023-01-11 22:25:00|1825.4|1824.6|1825.4|1824.6|1825.4|1824.6|1825.3|1824.5|0
1673476200000|2023-01-11 22:30:00|1825.5|1824.7|1825.5|1824.7|1825.5|1824.7|1825.5|1824.7|0
1673476500000|2023-01-11 22:35:00|1825.6|1824.8|1825.4|1824.6|1825.6|1824.8|1825.4|1824.6|0
1673476800000|2023-01-11 22:40:00|1825.5|1824.7|1825.4|1824.6|1825.5|1824.7|1825.4|1824.6|0
1673477100000|2023-01-11 22:45:00|1825.5|1824.7|1825.5|1824.7|1825.5|1824.7|1825.5|1824.7|0
1673477400000|2023-01-11 22:50:00|1825.4|1824.6|1825.4|1824.6|1825.5|1824.7|1825.4|1824.6|0
1673477700000|2023-01-11 22:55:00|1825.3|1824.5|1825.3|1824.5|1825.4|1824.6|1825.2|1824.4|0
1673478000000|2023-01-11 23:00:00|1824.6|1824.3|1824|1823.7|1825.1|1824.8|1823.8|1823.5|135
1673478300000|2023-01-11 23:05:00|1824.1|1823.8|1824.4|1824.1|1824.4|1824.1|1823.8|1823.5|101
1673478600000|2023-01-11 23:10:00|1824.3|1824|1823.9|1823.6|1824.4|1824.1|1823.8|1823.5|192
1673478900000|2023-01-11 23:15:00|1823.8|1823.5|1823.7|1823.4|1823.9|1823.6|1823.2|1822.9|46
1673479200000|2023-01-11 23:20:00|1823.5|1823.2|1823.3|1823|1823.5|1823.2|1823.1|1822.8|148
1673479500000|2023-01-11 23:25:00|1823.4|1823.1|1823.7|1823.4|1823.7|1823.4|1823|1822.7|38
1673479800000|2023-01-11 23:30:00|1823.6|1823.3|1822.9|1822.6|1823.6|1823.3|1822.9|1822.6|66
1673480100000|2023-01-11 23:35:00|1823.1|1822.8|1823.1|1822.8|1823.5|1823.2|1823|1822.7|86
1673480400000|2023-01-11 23:40:00|1823|1822.7|1823|1822.7|1823.4|1823.1|1822.8|1822.5|48
1673480700000|2023-01-11 23:45:00|1823.1|1822.8|1822.4|1822.1|1823.2|1822.9|1822.3|1822|92
1673481000000|2023-01-11 23:50:00|1822.3|1822|1822|1821.7|1822.6|1822.3|1821.8|1821.5|54
1673481300000|2023-01-11 23:55:00|1822.1|1821.8|1822.2|1821.9|1822.3|1822|1821.8|1821.5|54
1673481600000|2023-01-12 00:00:00|1822.3|1822|1821.6|1821.3|1822.7|1822.4|1821.4|1821.1|99
1673481900000|2023-01-12 00:05:00|1821.7|1821.4|1821.4|1821.1|1821.7|1821.4|1821.1|1820.8|52
1673482200000|2023-01-12 00:10:00|1821.5|1821.2|1821.6|1821.3|1821.9|1821.6|1821.3|1821|40
1673482500000|2023-01-12 00:15:00|1821.7|1821.4|1821.7|1821.4|1822.1|1821.8|1821.6|1821.3|56
1673482800000|2023-01-12 00:20:00|1821.8|1821.5|1821.8|1821.5|1822|1821.7|1821.2|1820.9|101
1673483100000|2023-01-12 00:25:00|1821.9|1821.6|1822.2|1821.9|1822.5|1822.2|1821.7|1821.4|34
1673483400000|2023-01-12 00:30:00|1822.3|1822|1822.1|1821.8|1822.4|1822.1|1822.1|1821.8|61
1673483700000|2023-01-12 00:35:00|1822.2|1821.9|1821.8|1821.5|1822.4|1822.1|1821.2|1820.9|28
1673484000000|2023-01-12 00:40:00|1821.9|1821.6|1821.5|1821.2|1822|1821.7|1821.5|1821.2|19
1673484300000|2023-01-12 00:45:00|1821.4|1821.1|1821.8|1821.5|1822.3|1822|1821.4|1821.1|33
1673484600000|2023-01-12 00:50:00|1822|1821.7|1822.3|1822|1822.3|1822|1821.7|1821.4|16
1673484900000|2023-01-12 00:55:00|1822.2|1821.9|1822.6|1822.3|1822.7|1822.4|1822|1821.7|35
1673485200000|2023-01-12 01:00:00|1822.7|1822.4|1822.7|1822.4|1823.4|1823.1|1822.6|1822.3|48
1673485500000|2023-01-12 01:05:00|1822.8|1822.5|1822.7|1822.4|1823.1|1822.8|1822.6|1822.3|29
1673485800000|2023-01-12 01:10:00|1822.8|1822.5|1822.9|1822.6|1823.1|1822.8|1822.7|1822.4|24
1673486100000|2023-01-12 01:15:00|1822.8|1822.5|1823.3|1823|1823.3|1823|1822.8|1822.5|34
1673486400000|2023-01-12 01:20:00|1823.4|1823.1|1824.1|1823.8|1824.1|1823.8|1823.4|1823.1|50
1673486700000|2023-01-12 01:25:00|1824|1823.7|1823.3|1823|1824.2|1823.9|1823.3|1823|21
1673487000000|2023-01-12 01:30:00|1823.4|1823.1|1823.1|1822.8|1823.8|1823.5|1823|1822.7|16
1673487300000|2023-01-12 01:35:00|1823.2|1822.9|1823|1822.7|1823.4|1823.1|1822.8|1822.5|32
1673487600000|2023-01-12 01:40:00|1823.1|1822.8|1822.6|1822.3|1823.1|1822.8|1822.4|1822.1|25
1673487900000|2023-01-12 01:45:00|1822.5|1822.2|1822.9|1822.6|1823|1822.7|1822.5|1822.2|15
1673488200000|2023-01-12 01:50:00|1822.8|1822.5|1823.9|1823.6|1823.9|1823.6|1822.8|1822.5|17
1673488500000|2023-01-12 01:55:00|1823.8|1823.5|1823.5|1823.2|1824|1823.7|1823.4|1823.1|54
1673488800000|2023-01-12 02:00:00|1823.4|1823.1|1823.4|1823.1|1823.9|1823.6|1823.2|1822.9|17
1673489100000|2023-01-12 02:05:00|1823.3|1823|1823.8|1823.5|1823.9|1823.6|1823.3|1823|8
1673489400000|2023-01-12 02:10:00|1823.7|1823.4|1823.1|1822.8|1823.8|1823.5|1823.1|1822.8|4
1673489700000|2023-01-12 02:15:00|1823.2|1822.9|1822.7|1822.4|1823.2|1822.9|1822.5|1822.2|11
1673490000000|2023-01-12 02:20:00|1822.6|1822.3|1822.9|1822.6|1822.9|1822.6|1822.6|1822.3|13
1673490300000|2023-01-12 02:25:00|1822.8|1822.5|1822.6|1822.3|1822.8|1822.5|1822.4|1822.1|8
1673490600000|2023-01-12 02:30:00|1822.7|1822.4|1822.6|1822.3|1822.8|1822.5|1822.4|1822.1|5
1673490900000|2023-01-12 02:35:00|1822.7|1822.4|1822.7|1822.4|1822.8|1822.5|1822.4|1822.1|10
1673491200000|2023-01-12 02:40:00|1822.6|1822.3|1822.6|1822.3|1823.2|1822.9|1822.6|1822.3|76
1673491500000|2023-01-12 02:45:00|1822.7|1822.4|1822.9|1822.6|1823.2|1822.9|1822.7|1822.4|73
1673491800000|2023-01-12 02:50:00|1822.8|1822.5|1822.9|1822.6|1823.2|1822.9|1822.8|1822.5|52
1673492100000|2023-01-12 02:55:00|1823|1822.7|1823.4|1823.1|1823.5|1823.2|1823|1822.7|62
1673492400000|2023-01-12 03:00:00|1823.5|1823.2|1823.6|1823.3|1823.8|1823.5|1823.4|1823.1|29
1673492700000|2023-01-12 03:05:00|1823.7|1823.4|1823.7|1823.4|1823.8|1823.5|1823.4|1823.1|5
1673493000000|2023-01-12 03:10:00|1823.8|1823.5|1823.2|1822.9|1823.8|1823.5|1822.8|1822.5|32
1673493300000|2023-01-12 03:15:00|1823.1|1822.8|1823.1|1822.8|1823.3|1823|1823|1822.7|23
1673493600000|2023-01-12 03:20:00|1823.2|1822.9|1823.5|1823.2|1823.5|1823.2|1823.1|1822.8|28
1673493900000|2023-01-12 03:25:00|1823.4|1823.1|1823.7|1823.4|1823.8|1823.5|1823.4|1823.1|20
1673494200000|2023-01-12 03:30:00|1823.6|1823.3|1823.7|1823.4|1824|1823.7|1823.4|1823.1|29
1673494500000|2023-01-12 03:35:00|1823.8|1823.5|1823.8|1823.5|1823.8|1823.5|1823.4|1823.1|27
1673494800000|2023-01-12 03:40:00|1823.9|1823.6|1823.7|1823.4|1823.9|1823.6|1823.5|1823.2|28
1673495100000|2023-01-12 03:45:00|1823.6|1823.3|1823.7|1823.4|1823.8|1823.5|1823.4|1823.1|21
1673495400000|2023-01-12 03:50:00|1823.8|1823.5|1823.8|1823.5|1824|1823.7|1823.6|1823.3|26
1673495700000|2023-01-12 03:55:00|1823.7|1823.4|1823.9|1823.6|1823.9|1823.6|1823.7|1823.4|21
1673496000000|2023-01-12 04:00:00|1824|1823.7|1824.2|1823.9|1824.3|1824|1824|1823.7|22
1673496300000|2023-01-12 04:05:00|1824.1|1823.8|1824.5|1824.2|1824.6|1824.3|1824|1823.7|18
1673496600000|2023-01-12 04:10:00|1824.6|1824.3|1824.1|1823.8|1824.7|1824.4|1824.1|1823.8|21
1673496900000|2023-01-12 04:15:00|1824.2|1823.9|1824.5|1824.2|1824.5|1824.2|1824.1|1823.8|11
1673497200000|2023-01-12 04:20:00|1824.4|1824.1|1824.8|1824.5|1824.8|1824.5|1824.4|1824.1|18
1673497500000|2023-01-12 04:25:00|1824.7|1824.4|1824.6|1824.3|1824.9|1824.6|1824.6|1824.3|22
1673497800000|2023-01-12 04:30:00|1824.7|1824.4|1824.9|1824.6|1825|1824.7|1824.7|1824.4|15
1673498100000|2023-01-12 04:35:00|1824.8|1824.5|1824.7|1824.4|1824.9|1824.6|1824.7|1824.4|8
1673498400000|2023-01-12 04:40:00|1824.8|1824.5|1824.7|1824.4|1825.1|1824.8|1824.7|1824.4|23
1673498700000|2023-01-12 04:45:00|1824.6|1824.3|1824.7|1824.4|1824.7|1824.4|1824.5|1824.2|10
1673499000000|2023-01-12 04:50:00|1824.6|1824.3|1826|1825.7|1826.1|1825.8|1824.6|1824.3|123
1673499300000|2023-01-12 04:55:00|1825.9|1825.6|1825.7|1825.4|1826.1|1825.8|1825.6|1825.3|18
1673499600000|2023-01-12 05:00:00|1825.8|1825.5|1825.2|1824.9|1825.8|1825.5|1825|1824.7|34
1673499900000|2023-01-12 05:05:00|1825.3|1825|1825.6|1825.3|1825.6|1825.3|1825.2|1824.9|26
1673500200000|2023-01-12 05:10:00|1825.5|1825.2|1825.9|1825.6|1825.9|1825.6|1825.5|1825.2|30
1673500500000|2023-01-12 05:15:00|1826|1825.7|1825.9|1825.6|1826.2|1825.9|1825.8|1825.5|69
1673500800000|2023-01-12 05:20:00|1826|1825.7|1825.8|1825.5|1826|1825.7|1825.7|1825.4|7
1673501100000|2023-01-12 05:25:00|1825.9|1825.6|1826|1825.7|1826.2|1825.9|1825.6|1825.3|31
1673501400000|2023-01-12 05:30:00|1826.1|1825.8|1826.1|1825.8|1826.3|1826|1825.8|1825.5|38
1673501700000|2023-01-12 05:35:00|1826|1825.7|1825.9|1825.6|1826.3|1826|1825.8|1825.5|29
1673502000000|2023-01-12 05:40:00|1826|1825.7|1825.9|1825.6|1826.1|1825.8|1825.7|1825.4|49
1673502300000|2023-01-12 05:45:00|1825.8|1825.5|1826.3|1826|1826.4|1826.1|1825.8|1825.5|16
1673502600000|2023-01-12 05:50:00|1826.4|1826.1|1826.3|1826|1826.4|1826.1|1826|1825.7|30
1673502900000|2023-01-12 05:55:00|1826.2|1825.9|1825.5|1825.2|1826.3|1826|1825.4|1825.1|19
1673503200000|2023-01-12 06:00:00|1825.6|1825.3|1825.5|1825.2|1825.8|1825.5|1825.2|1824.9|29
1673503500000|2023-01-12 06:05:00|1825.4|1825.1|1825.3|1825|1825.8|1825.5|1825|1824.7|16
1673503800000|2023-01-12 06:10:00|1825.2|1824.9|1824.8|1824.5|1825.3|1825|1824.7|1824.4|27
1673504100000|2023-01-12 06:15:00|1824.7|1824.4|1825|1824.7|1825|1824.7|1824.6|1824.3|31
1673504400000|2023-01-12 06:20:00|1824.9|1824.6|1824.2|1823.9|1824.9|1824.6|1824.2|1823.9|15
1673504700000|2023-01-12 06:25:00|1824.3|1824|1824.2|1823.9|1824.6|1824.3|1824.2|1823.9|20
1673505000000|2023-01-12 06:30:00|1824.3|1824|1824.4|1824.1|1824.4|1824.1|1824|1823.7|14
1673505300000|2023-01-12 06:35:00|1824.3|1824|1823.9|1823.6|1824.4|1824.1|1823.8|1823.5|61
1673505600000|2023-01-12 06:40:00|1824|1823.7|1823.9|1823.6|1824.2|1823.9|1823.8|1823.5|15
1673505900000|2023-01-12 06:45:00|1823.8|1823.5|1823.5|1823.2|1823.8|1823.5|1823.3|1823|23
1673506200000|2023-01-12 06:50:00|1823.6|1823.3|1823.4|1823.1|1823.7|1823.4|1823.4|1823.1|16
1673506500000|2023-01-12 06:55:00|1823.5|1823.2|1822.7|1822.4|1823.7|1823.4|1822.7|1822.4|24
1673506800000|2023-01-12 07:00:00|1822.6|1822.3|1823.1|1822.8|1823.2|1822.9|1822.4|1822.1|132
1673507100000|2023-01-12 07:05:00|1823|1822.7|1822|1821.7|1823|1822.7|1821.7|1821.4|122
1673507400000|2023-01-12 07:10:00|1822.1|1821.8|1822|1821.7|1822.6|1822.3|1821.8|1821.5|59
1673507700000|2023-01-12 07:15:00|1822.1|1821.8|1822.9|1822.6|1823.1|1822.8|1821.8|1821.5|69
1673508000000|2023-01-12 07:20:00|1823|1822.7|1822.9|1822.6|1823.4|1823.1|1822.8|1822.5|36
1673508300000|2023-01-12 07:25:00|1823|1822.7|1822.5|1822.2|1823|1822.7|1822.3|1822|47
1673508600000|2023-01-12 07:30:00|1822.4|1822.1|1822|1821.7|1822.5|1822.2|1821.8|1821.5|86
1673508900000|2023-01-12 07:35:00|1821.9|1821.6|1822|1821.7|1822.9|1822.6|1821.7|1821.4|162
1673509200000|2023-01-12 07:40:00|1822.1|1821.8|1822.7|1822.4|1822.8|1822.5|1822.1|1821.8|38
1673509500000|2023-01-12 07:45:00|1822.6|1822.3|1822.1|1821.8|1822.7|1822.4|1821.9|1821.6|76
1673509800000|2023-01-12 07:50:00|1822|1821.7|1822.3|1822|1822.3|1822|1821.5|1821.2|47
1673510100000|2023-01-12 07:55:00|1822.2|1821.9|1822.2|1821.9|1823|1822.7|1822.1|1821.8|78
1673510400000|2023-01-12 08:00:00|1822.5|1822.2|1822.1|1821.8|1822.9|1822.6|1821.7|1821.4|265
1673510700000|2023-01-12 08:05:00|1822.2|1821.9|1822|1821.7|1823|1822.7|1822|1821.7|241
1673511000000|2023-01-12 08:10:00|1822.1|1821.8|1822|1821.7|1822.9|1822.6|1821.8|1821.5|134
1673511300000|2023-01-12 08:15:00|1821.9|1821.6|1823|1822.7|1823|1822.7|1821.5|1821.2|110
1673511600000|2023-01-12 08:20:00|1823.1|1822.8|1823.1|1822.8|1823.2|1822.9|1822.4|1822.1|62
1673511900000|2023-01-12 08:25:00|1823|1822.7|1822.9|1822.6|1823.5|1823.2|1822.8|1822.5|54
1673512200000|2023-01-12 08:30:00|1823|1822.7|1822.2|1821.9|1823.5|1823.2|1822.1|1821.8|80
1673512500000|2023-01-12 08:35:00|1822.3|1822|1822.3|1822|1822.7|1822.4|1821.6|1821.3|90
1673512800000|2023-01-12 08:40:00|1822.4|1822.1|1821.6|1821.3|1822.4|1822.1|1821.4|1821.1|132
1673513100000|2023-01-12 08:45:00|1821.5|1821.2|1822.8|1822.5|1823.1|1822.8|1821.5|1821.2|148
1673513400000|2023-01-12 08:50:00|1822.7|1822.4|1822.7|1822.4|1823|1822.7|1822.3|1822|76
1673513700000|2023-01-12 08:55:00|1822.8|1822.5|1823|1822.7|1823.2|1822.9|1822.1|1821.8|119
1673514000000|2023-01-12 09:00:00|1822.9|1822.6|1822.8|1822.5|1823.4|1823.1|1822.2|1821.9|144
1673514300000|2023-01-12 09:05:00|1822.9|1822.6|1823.3|1823|1823.5|1823.2|1822.6|1822.3|126
1673514600000|2023-01-12 09:10:00|1823.2|1822.9|1823.6|1823.3|1823.7|1823.4|1822.4|1822.1|90
1673514900000|2023-01-12 09:15:00|1823.7|1823.4|1824.7|1824.4|1824.9|1824.6|1823.6|1823.3|170
1673515200000|2023-01-12 09:20:00|1824.8|1824.5|1824|1823.7|1824.9|1824.6|1823.9|1823.6|110
1673515500000|2023-01-12 09:25:00|1824.1|1823.8|1823.6|1823.3|1824.4|1824.1|1823.5|1823.2|163
1673515800000|2023-01-12 09:30:00|1823.7|1823.4|1824.2|1823.9|1824.2|1823.9|1823.3|1823|197
1673516100000|2023-01-12 09:35:00|1824.3|1824|1824.1|1823.8|1824.6|1824.3|1823.7|1823.4|206
1673516400000|2023-01-12 09:40:00|1824.2|1823.9|1824.6|1824.3|1824.8|1824.5|1824|1823.7|116
1673516700000|2023-01-12 09:45:00|1824.5|1824.2|1824|1823.7|1824.8|1824.5|1823.9|1823.6|162
1673517000000|2023-01-12 09:50:00|1823.8|1823.5|1823.3|1823|1824.2|1823.9|1823.3|1823|253
1673517300000|2023-01-12 09:55:00|1823.4|1823.1|1823.3|1823|1823.9|1823.6|1823.1|1822.8|112
1673517600000|2023-01-12 10:00:00|1823.4|1823.1|1822.5|1822.2|1823.4|1823.1|1822.3|1822|204
1673517900000|2023-01-12 10:05:00|1822.6|1822.3|1822.2|1821.9|1822.6|1822.3|1821.2|1820.9|136
1673518200000|2023-01-12 10:10:00|1822.1|1821.8|1822.1|1821.8|1822.7|1822.4|1821.8|1821.5|162
1673518500000|2023-01-12 10:15:00|1822.2|1821.9|1821.8|1821.5|1822.6|1822.3|1821.6|1821.3|128
1673518800000|2023-01-12 10:20:00|1821.7|1821.4|1822.6|1822.3|1822.7|1822.4|1821.5|1821.2|73
1673519100000|2023-01-12 10:25:00|1822.7|1822.4|1822.3|1822|1822.7|1822.4|1821.8|1821.5|67
1673519400000|2023-01-12 10:30:00|1822.4|1822.1|1822.2|1821.9|1822.6|1822.3|1821.7|1821.4|70
1673519700000|2023-01-12 10:35:00|1822.1|1821.8|1822.1|1821.8|1823|1822.7|1822|1821.7|79
1673520000000|2023-01-12 10:40:00|1822|1821.7|1823.2|1822.9|1823.2|1822.9|1821.9|1821.6|46
1673520300000|2023-01-12 10:45:00|1823.1|1822.8|1823.9|1823.6|1824.2|1823.9|1822.9|1822.6|218
1673520600000|2023-01-12 10:50:00|1824|1823.7|1823.7|1823.4|1824.3|1824|1823.7|1823.4|74
1673520900000|2023-01-12 10:55:00|1823.8|1823.5|1823.5|1823.2|1824|1823.7|1823.4|1823.1|44
1673521200000|2023-01-12 11:00:00|1823.6|1823.3|1824.1|1823.8|1824.5|1824.2|1823.5|1823.2|61
1673521500000|2023-01-12 11:05:00|1824|1823.7|1823.9|1823.6|1824.3|1824|1823.4|1823.1|85
1673521800000|2023-01-12 11:10:00|1824|1823.7|1823.4|1823.1|1824|1823.7|1823.2|1822.9|82
1673522100000|2023-01-12 11:15:00|1823.5|1823.2|1823.8|1823.5|1824.3|1824|1823.4|1823.1|92
1673522400000|2023-01-12 11:20:00|1823.9|1823.6|1823.7|1823.4|1824.5|1824.2|1823.6|1823.3|70
1673522700000|2023-01-12 11:25:00|1823.8|1823.5|1824.1|1823.8|1824.3|1824|1823.4|1823.1|54
1673523000000|2023-01-12 11:30:00|1824|1823.7|1824.8|1824.5|1825|1824.7|1823.9|1823.6|119
1673523300000|2023-01-12 11:35:00|1824.7|1824.4|1824.4|1824.1|1825.1|1824.8|1824.3|1824|106
1673523600000|2023-01-12 11:40:00|1824.3|1824|1824.3|1824|1825|1824.7|1824.3|1824|73
1673523900000|2023-01-12 11:45:00|1824.2|1823.9|1824.4|1824.1|1824.5|1824.2|1823.9|1823.6|60
1673524200000|2023-01-12 11:50:00|1824.5|1824.2|1824.4|1824.1|1824.7|1824.4|1824.3|1824|63
1673524500000|2023-01-12 11:55:00|1824.3|1824|1823.9|1823.6|1824.5|1824.2|1823.8|1823.5|104
1673524800000|2023-01-12 12:00:00|1824.1|1823.8|1824.6|1824.3|1825.1|1824.8|1824|1823.7|171
1673525100000|2023-01-12 12:05:00|1824.5|1824.2|1825.2|1824.9|1825.2|1824.9|1824.4|1824.1|113
1673525400000|2023-01-12 12:10:00|1825.1|1824.8|1825.9|1825.6|1825.9|1825.6|1824.9|1824.6|116
1673525700000|2023-01-12 12:15:00|1825.8|1825.5|1826.3|1826|1826.6|1826.3|1825.6|1825.3|255
1673526000000|2023-01-12 12:20:00|1826.2|1825.9|1826.6|1826.3|1827|1826.7|1826|1825.7|210
1673526300000|2023-01-12 12:25:00|1826.5|1826.2|1825.3|1825|1826.8|1826.5|1825.3|1825|181
1673526600000|2023-01-12 12:30:00|1825.4|1825.1|1825.2|1824.9|1825.6|1825.3|1825|1824.7|281
1673526900000|2023-01-12 12:35:00|1825.3|1825|1826.1|1825.8|1826.2|1825.9|1825|1824.7|133
1673527200000|2023-01-12 12:40:00|1826.2|1825.9|1826.6|1826.3|1827|1826.7|1826|1825.7|108
1673527500000|2023-01-12 12:45:00|1826.4|1826.1|1826.8|1826.5|1826.9|1826.6|1826.1|1825.8|211
1673527800000|2023-01-12 12:50:00|1826.7|1826.4|1827.9|1827.6|1828.1|1827.8|1826.6|1826.3|157
1673528100000|2023-01-12 12:55:00|1828|1827.7|1828.4|1828.1|1828.6|1828.3|1827.6|1827.3|307
1673528400000|2023-01-12 13:00:00|1828.5|1828.2|1829.2|1828.9|1829.4|1829.1|1828|1827.7|515
1673528700000|2023-01-12 13:05:00|1829.3|1829|1829|1828.7|1830.1|1829.8|1828.5|1828.2|967
1673529000000|2023-01-12 13:10:00|1828.9|1828.6|1828.5|1828.2|1828.9|1828.6|1827|1826.7|460
1673529300000|2023-01-12 13:15:00|1828.6|1828.3|1829.5|1829.2|1829.8|1829.5|1827.9|1827.6|609
1673529600000|2023-01-12 13:20:00|1829.4|1829.1|1830.2|1829.9|1830.5|1830.2|1828.3|1828|432
1673529900000|2023-01-12 13:25:00|1830.1|1829.8|1823.1|1822.8|1835.5|1835.2|1823.1|1822.8|974
1673530200000|2023-01-12 13:30:00|1823.5|1823.2|1826.7|1826.4|1827.5|1827.2|1811.2|1810.9|7134
1673530500000|2023-01-12 13:35:00|1826.6|1826.3|1823.3|1823|1833.1|1832.8|1821.1|1820.8|4358
1673530800000|2023-01-12 13:40:00|1823.6|1823.3|1819.9|1819.6|1825.7|1825.4|1817.6|1817.3|2947
1673531100000|2023-01-12 13:45:00|1819.8|1819.5|1827.2|1826.9|1828.4|1828.1|1819.8|1819.5|3168
1673531400000|2023-01-12 13:50:00|1827.3|1827|1836|1835.7|1836|1835.7|1826.7|1826.4|2255
1673531700000|2023-01-12 13:55:00|1835.8|1835.5|1838.3|1838|1840.2|1839.9|1834.1|1833.8|2937
1673532000000|2023-01-12 14:00:00|1838.6|1838.3|1840.7|1840.4|1841.3|1841|1836.2|1835.9|2174
1673532300000|2023-01-12 14:05:00|1840.8|1840.5|1834.1|1833.8|1840.8|1840.5|1834.1|1833.8|1220
1673532600000|2023-01-12 14:10:00|1834.3|1834|1829|1828.7|1834.7|1834.4|1828.8|1828.5|1925
1673532900000|2023-01-12 14:15:00|1829.2|1828.9|1829.2|1828.9|1830.4|1830.1|1826|1825.7|2076
1673533200000|2023-01-12 14:20:00|1829.1|1828.8|1832.3|1832|1833|1832.7|1826.7|1826.4|1803
1673533500000|2023-01-12 14:25:00|1832.2|1831.9|1830.6|1830.3|1833.4|1833.1|1829.5|1829.2|1565
1673533800000|2023-01-12 14:30:00|1831|1830.7|1822|1821.7|1831.1|1830.8|1821.4|1821.1|8750
1673534100000|2023-01-12 14:35:00|1822.1|1821.8|1825.2|1824.9|1825.4|1825.1|1820.1|1819.8|4863
1673534400000|2023-01-12 14:40:00|1825.1|1824.8|1816.1|1815.8|1826.5|1826.2|1816|1815.7|4524
1673534700000|2023-01-12 14:45:00|1815.9|1815.6|1815|1814.7|1817.5|1817.2|1813.8|1813.5|3565
1673535000000|2023-01-12 14:50:00|1814.9|1814.6|1816|1815.7|1818.6|1818.3|1813.9|1813.6|3962
1673535300000|2023-01-12 14:55:00|1815.8|1815.5|1818.2|1817.9|1819|1818.7|1814.6|1814.3|3624
1673535600000|2023-01-12 15:00:00|1818.4|1818.1|1827.4|1827.1|1827.6|1827.3|1818.1|1817.8|5397
1673535900000|2023-01-12 15:05:00|1827.5|1827.2|1828.5|1828.2|1829.6|1829.3|1825.1|1824.8|3550
1673536200000|2023-01-12 15:10:00|1828.7|1828.4|1835|1834.7|1837.9|1837.6|1828.7|1828.4|4890
1673536500000|2023-01-12 15:15:00|1835.1|1834.8|1836.6|1836.3|1838|1837.7|1834.7|1834.4|4092
1673536800000|2023-01-12 15:20:00|1836.8|1836.5|1835.4|1835.1|1838.1|1837.8|1833.6|1833.3|3394
1673537100000|2023-01-12 15:25:00|1835.5|1835.2|1833.4|1833.1|1836.9|1836.6|1831.6|1831.3|2343
1673537400000|2023-01-12 15:30:00|1833.5|1833.2|1833.9|1833.6|1835|1834.7|1831|1830.7|1815
1673537700000|2023-01-12 15:35:00|1833.8|1833.5|1838.4|1838.1|1838.5|1838.2|1833.6|1833.3|3016
1673538000000|2023-01-12 15:40:00|1838.5|1838.2|1830.2|1829.9|1839|1838.7|1828.8|1828.5|3518
1673538300000|2023-01-12 15:45:00|1830.3|1830|1829.9|1829.6|1832.1|1831.8|1827.3|1827|1751
1673538600000|2023-01-12 15:50:00|1829.8|1829.5|1832.8|1832.5|1833.6|1833.3|1828.1|1827.8|1994
1673538900000|2023-01-12 15:55:00|1832.6|1832.3|1830.7|1830.4|1835.3|1835|1830.3|1830|1903
1673539200000|2023-01-12 16:00:00|1831|1830.7|1828.9|1828.6|1831.1|1830.8|1825.5|1825.2|3296
1673539500000|2023-01-12 16:05:00|1828.8|1828.5|1830.8|1830.5|1832.3|1832|1828.6|1828.3|1859
1673539800000|2023-01-12 16:10:00|1830.7|1830.4|1834.1|1833.8|1834.2|1833.9|1829.6|1829.3|1355
1673540100000|2023-01-12 16:15:00|1834.3|1834|1833.8|1833.5|1835|1834.7|1833.1|1832.8|1528
1673540400000|2023-01-12 16:20:00|1833.9|1833.6|1834.1|1833.8|1835.1|1834.8|1832.8|1832.5|1169
1673540700000|2023-01-12 16:25:00|1834.2|1833.9|1834.2|1833.9|1835.8|1835.5|1830.9|1830.6|1862
1673541000000|2023-01-12 16:30:00|1834.3|1834|1832.6|1832.3|1834.9|1834.6|1830.3|1830|1538
1673541300000|2023-01-12 16:35:00|1832.7|1832.4|1833.9|1833.6|1834.8|1834.5|1832.3|1832|1582
1673541600000|2023-01-12 16:40:00|1834|1833.7|1837.4|1837.1|1837.7|1837.4|1833.2|1832.9|1206
1673541900000|2023-01-12 16:45:00|1837.5|1837.2|1835.5|1835.2|1838.1|1837.8|1835.2|1834.9|1485
1673542200000|2023-01-12 16:50:00|1835.6|1835.3|1835.4|1835.1|1835.9|1835.6|1834.5|1834.2|1087
1673542500000|2023-01-12 16:55:00|1835.5|1835.2|1839.5|1839.2|1841.5|1841.2|1835.5|1835.2|2947
1673542800000|2023-01-12 17:00:00|1839.6|1839.3|1840.1|1839.8|1840.8|1840.5|1839|1838.7|1594
1673543100000|2023-01-12 17:05:00|1840.2|1839.9|1841.2|1840.9|1842.3|1842|1839|1838.7|1784
1673543400000|2023-01-12 17:10:00|1841|1840.7|1843.5|1843.2|1844.1|1843.8|1841|1840.7|1655
1673543700000|2023-01-12 17:15:00|1843.4|1843.1|1844.7|1844.4|1845.3|1845|1843|1842.7|1270
1673544000000|2023-01-12 17:20:00|1844.8|1844.5|1844.6|1844.3|1845.7|1845.4|1843.1|1842.8|1234
1673544300000|2023-01-12 17:25:00|1844.7|1844.4|1846|1845.7|1846.6|1846.3|1843.9|1843.6|1563
1673544600000|2023-01-12 17:30:00|1846.1|1845.8|1846.3|1846|1847|1846.7|1844.8|1844.5|1149
1673544900000|2023-01-12 17:35:00|1846.4|1846.1|1845.9|1845.6|1847.4|1847.1|1845.8|1845.5|1112
1673545200000|2023-01-12 17:40:00|1846|1845.7|1845.5|1845.2|1846.2|1845.9|1844.4|1844.1|1522
1673545500000|2023-01-12 17:45:00|1845.7|1845.4|1846.7|1846.4|1848.1|1847.8|1845.6|1845.3|1310
1673545800000|2023-01-12 17:50:00|1846.8|1846.5|1847.5|1847.2|1848.6|1848.3|1846.6|1846.3|1198
1673546100000|2023-01-12 17:55:00|1847.4|1847.1|1846.9|1846.6|1848.6|1848.3|1846.8|1846.5|925
1673546400000|2023-01-12 18:00:00|1846.8|1846.5|1848.9|1848.6|1849.1|1848.8|1846.6|1846.3|2189
1673546700000|2023-01-12 18:05:00|1848.8|1848.5|1849.7|1849.4|1850.5|1850.2|1847.9|1847.6|2361
1673547000000|2023-01-12 18:10:00|1849.8|1849.5|1850.8|1850.5|1851.1|1850.8|1848.8|1848.5|2021
1673547300000|2023-01-12 18:15:00|1850.7|1850.4|1852.5|1852.2|1853.9|1853.6|1850.7|1850.4|2611
1673547600000|2023-01-12 18:20:00|1852.6|1852.3|1850.8|1850.5|1853.2|1852.9|1850.5|1850.2|1861
1673547900000|2023-01-12 18:25:00|1850.7|1850.4|1840.9|1840.6|1850.8|1850.5|1840.4|1840.1|4259
1673548200000|2023-01-12 18:30:00|1841.2|1840.9|1842.2|1841.9|1843|1842.7|1838.2|1837.9|3483
1673548500000|2023-01-12 18:35:00|1842.3|1842|1846|1845.7|1846.4|1846.1|1842.2|1841.9|1467
1673548800000|2023-01-12 18:40:00|1846.2|1845.9|1846.5|1846.2|1847.3|1847|1845.3|1845|883
1673549100000|2023-01-12 18:45:00|1846.4|1846.1|1848.1|1847.8|1848.7|1848.4|1846|1845.7|1233
1673549400000|2023-01-12 18:50:00|1848|1847.7|1850.8|1850.5|1851.6|1851.3|1847.5|1847.2|1436
1673549700000|2023-01-12 18:55:00|1850.9|1850.6|1850.9|1850.6|1851.7|1851.4|1850.3|1850|1294
1673550000000|2023-01-12 19:00:00|1851|1850.7|1848.9|1848.6|1852.1|1851.8|1848.5|1848.2|1907
1673550300000|2023-01-12 19:05:00|1848.8|1848.5|1848.7|1848.4|1850.4|1850.1|1847.8|1847.5|1091
1673550600000|2023-01-12 19:10:00|1848.4|1848.1|1849.9|1849.6|1850.4|1850.1|1847.8|1847.5|1126
1673550900000|2023-01-12 19:15:00|1850|1849.7|1849.7|1849.4|1850.3|1850|1848.9|1848.6|754
1673551200000|2023-01-12 19:20:00|1849.8|1849.5|1850|1849.7|1851.1|1850.8|1847.6|1847.3|1813
1673551500000|2023-01-12 19:25:00|1850.1|1849.8|1848.9|1848.6|1851|1850.7|1848.8|1848.5|1440
1673551800000|2023-01-12 19:30:00|1849|1848.7|1848.4|1848.1|1849.7|1849.4|1847.2|1846.9|1250
1673552100000|2023-01-12 19:35:00|1848.5|1848.2|1851.1|1850.8|1851.5|1851.2|1848.4|1848.1|980
1673552400000|2023-01-12 19:40:00|1851.2|1850.9|1851.4|1851.1|1852.3|1852|1850.2|1849.9|1001
1673552700000|2023-01-12 19:45:00|1851.5|1851.2|1852.1|1851.8|1853.4|1853.1|1851.3|1851|1105
1673553000000|2023-01-12 19:50:00|1852.2|1851.9|1849|1848.7|1852.3|1852|1848.3|1848|1522
1673553300000|2023-01-12 19:55:00|1848.9|1848.6|1850.9|1850.6|1850.9|1850.6|1847.4|1847.1|937
1673553600000|2023-01-12 20:00:00|1850.8|1850.5|1852|1851.7|1852.5|1852.2|1849.2|1848.9|1285
1673553900000|2023-01-12 20:05:00|1852.1|1851.8|1848.7|1848.4|1852.2|1851.9|1848.2|1847.9|1467
1673554200000|2023-01-12 20:10:00|1848.8|1848.5|1848.5|1848.2|1849.1|1848.8|1847.5|1847.2|1703
1673554500000|2023-01-12 20:15:00|1848.4|1848.1|1847.1|1846.8|1849.3|1849|1846.7|1846.4|1351
1673554800000|2023-01-12 20:20:00|1847.2|1846.9|1849.3|1849|1849.7|1849.4|1846.5|1846.2|1444
1673555100000|2023-01-12 20:25:00|1849.2|1848.9|1849.8|1849.5|1851.2|1850.9|1849.2|1848.9|1521
1673555400000|2023-01-12 20:30:00|1849.9|1849.6|1851.5|1851.2|1851.8|1851.5|1849.4|1849.1|1363
1673555700000|2023-01-12 20:35:00|1851.4|1851.1|1850.6|1850.3|1851.5|1851.2|1849.2|1848.9|1869
1673556000000|2023-01-12 20:40:00|1850.7|1850.4|1850.3|1850|1851.7|1851.4|1849.7|1849.4|1718
1673556300000|2023-01-12 20:45:00|1850.2|1849.9|1848.2|1847.9|1850.3|1850|1846.6|1846.3|2875
1673556600000|2023-01-12 20:50:00|1848.4|1848.1|1852.3|1852|1852.6|1852.3|1848.4|1848.1|3098
1673556900000|2023-01-12 20:55:00|1852.5|1852.2|1853.7|1853.4|1854.5|1854.2|1852|1851.7|9832
1673557200000|2023-01-12 21:00:00|1853.6|1853.3|1853.4|1853.1|1854.3|1854|1853.1|1852.8|3820
1673557500000|2023-01-12 21:05:00|1853.3|1853|1854.9|1854.6|1855|1854.7|1853.1|1852.8|1412
1673557800000|2023-01-12 21:10:00|1854.8|1854.5|1854.1|1853.8|1854.8|1854.5|1853.5|1853.2|874
1673558100000|2023-01-12 21:15:00|1854.3|1854|1853.9|1853.6|1854.3|1854|1853.4|1853.1|246
1673558400000|2023-01-12 21:20:00|1854|1853.7|1853.8|1853.5|1854.4|1854.1|1853.6|1853.3|129
1673558700000|2023-01-12 21:25:00|1853.7|1853.4|1853.5|1853.2|1853.8|1853.5|1853.3|1853|145
1673559000000|2023-01-12 21:30:00|1853.4|1853.1|1853|1852.7|1853.5|1853.2|1852.8|1852.5|140
1673559300000|2023-01-12 21:35:00|1852.9|1852.6|1853.1|1852.8|1853.6|1853.3|1852.9|1852.6|122
1673559600000|2023-01-12 21:40:00|1853.2|1852.9|1852.8|1852.5|1853.4|1853.1|1852.7|1852.4|279
1673559900000|2023-01-12 21:45:00|1852.7|1852.4|1853.4|1853.1|1853.5|1853.2|1852.6|1852.3|208
1673560200000|2023-01-12 21:50:00|1853.3|1853|1853.3|1853|1853.4|1853.1|1853.1|1852.8|140
1673560500000|2023-01-12 21:55:00|1853.2|1852.9|1853.7|1852.9|1853.9|1853.3|1853|1852.7|158
1673560800000|2023-01-12 22:00:00|1853.9|1853.1|1854|1853.2|1854|1853.2|1853.8|1853|0
1673561100000|2023-01-12 22:05:00|1854.1|1853.3|1854|1853.2|1854.1|1853.3|1854|1853.2|0
1673561400000|2023-01-12 22:10:00|1854.1|1853.3|1854|1853.2|1854.1|1853.3|1854|1853.2|0
1673561700000|2023-01-12 22:15:00|1853.9|1853.1|1854|1853.2|1854|1853.2|1853.8|1853|0
1673562000000|2023-01-12 22:20:00|1854.1|1853.3|1854.1|1853.3|1854.1|1853.3|1854|1853.2|0
1673562300000|2023-01-12 22:25:00|1854.2|1853.4|1854.2|1853.4|1854.2|1853.4|1854.1|1853.3|0
1673562900000|2023-01-12 22:35:00|1854.1|1853.3|1854.3|1853.5|1854.3|1853.5|1854.1|1853.3|0
1673563200000|2023-01-12 22:40:00|1854.2|1853.4|1854.3|1853.5|1854.4|1853.6|1854.2|1853.4|0
1673563500000|2023-01-12 22:45:00|1854.2|1853.4|1854.3|1853.5|1854.3|1853.5|1854.2|1853.4|0
1673563800000|2023-01-12 22:50:00|1854.2|1853.4|1854.1|1853.3|1854.2|1853.4|1854|1853.2|0
1673564100000|2023-01-12 22:55:00|1854.2|1853.4|1854.1|1853.3|1854.2|1853.4|1854.1|1853.3|0
1673564400000|2023-01-12 23:00:00|1853.9|1853.1|1852.8|1852.5|1853.9|1853.2|1852.6|1852.3|135
1673564700000|2023-01-12 23:05:00|1853|1852.7|1853.2|1852.9|1853.3|1853|1852.5|1852.2|81
1673565000000|2023-01-12 23:10:00|1853.3|1853|1853.6|1853.3|1853.7|1853.4|1852.7|1852.4|59
1673565300000|2023-01-12 23:15:00|1853.7|1853.4|1854|1853.7|1854|1853.7|1853.5|1853.2|67
1673565600000|2023-01-12 23:20:00|1853.9|1853.6|1854|1853.7|1854.1|1853.8|1853.6|1853.3|29
1673565900000|2023-01-12 23:25:00|1854.1|1853.8|1854.4|1854.1|1854.4|1854.1|1853.8|1853.5|19
1673566200000|2023-01-12 23:30:00|1854.5|1854.2|1854.5|1854.2|1854.8|1854.5|1854|1853.7|100
1673566500000|2023-01-12 23:35:00|1854.4|1854.1|1853.7|1853.4|1854.4|1854.1|1853.5|1853.2|84
1673566800000|2023-01-12 23:40:00|1853.6|1853.3|1853.7|1853.4|1853.7|1853.4|1853.2|1852.9|51
1673567100000|2023-01-12 23:45:00|1853.8|1853.5|1854.1|1853.8|1854.5|1854.2|1853.8|1853.5|69
1673567400000|2023-01-12 23:50:00|1854|1853.7|1854.2|1853.9|1854.3|1854|1853.8|1853.5|23
1673567700000|2023-01-12 23:55:00|1854.1|1853.8|1855|1854.7|1855.5|1855.2|1854|1853.7|113
1673568000000|2023-01-13 00:00:00|1855.1|1854.8|1855.7|1855.4|1856.4|1856.1|1855|1854.7|132
1673568300000|2023-01-13 00:05:00|1855.6|1855.3|1855.9|1855.6|1856.1|1855.8|1855.1|1854.8|39
1673568600000|2023-01-13 00:10:00|1855.8|1855.5|1855.8|1855.5|1856|1855.7|1855|1854.7|31
1673568900000|2023-01-13 00:15:00|1855.7|1855.4|1856|1855.7|1856.4|1856.1|1855.5|1855.2|32
1673569200000|2023-01-13 00:20:00|1856.1|1855.8|1856.6|1856.3|1856.6|1856.3|1855.9|1855.6|29
1673569500000|2023-01-13 00:25:00|1856.7|1856.4|1855.8|1855.5|1856.7|1856.4|1855.6|1855.3|35
1673569800000|2023-01-13 00:30:00|1855.9|1855.6|1855.3|1855|1856.5|1856.2|1855.2|1854.9|61
1673570100000|2023-01-13 00:35:00|1855.2|1854.9|1855.6|1855.3|1855.8|1855.5|1855.1|1854.8|25
1673570400000|2023-01-13 00:40:00|1855.5|1855.2|1854.7|1854.4|1855.6|1855.3|1854.2|1853.9|62
1673570700000|2023-01-13 00:45:00|1854.8|1854.5|1854.8|1854.5|1855|1854.7|1854.3|1854|20
1673571000000|2023-01-13 00:50:00|1854.9|1854.6|1854.4|1854.1|1855|1854.7|1854.3|1854|10
1673571300000|2023-01-13 00:55:00|1854.5|1854.2|1854.3|1854|1854.8|1854.5|1854.2|1853.9|59
1673571600000|2023-01-13 01:00:00|1854.4|1854.1|1855.3|1855|1855.4|1855.1|1854.1|1853.8|108
1673571900000|2023-01-13 01:05:00|1855.2|1854.9|1855.5|1855.2|1856|1855.7|1855|1854.7|99
1673572200000|2023-01-13 01:10:00|1855.6|1855.3|1855.9|1855.6|1855.9|1855.6|1855.5|1855.2|100
1673572500000|2023-01-13 01:15:00|1856|1855.7|1853.8|1853.5|1856|1855.7|1853.6|1853.3|145
1673572800000|2023-01-13 01:20:00|1853.7|1853.4|1853.6|1853.3|1854.7|1854.4|1853.4|1853.1|81
1673573100000|2023-01-13 01:25:00|1853.5|1853.2|1853.6|1853.3|1854|1853.7|1852.6|1852.3|78
1673573400000|2023-01-13 01:30:00|1853.5|1853.2|1851.2|1850.9|1853.5|1853.2|1851|1850.7|136
1673573700000|2023-01-13 01:35:00|1851.1|1850.8|1851.7|1851.4|1851.9|1851.6|1850.8|1850.5|72
1673574000000|2023-01-13 01:40:00|1851.6|1851.3|1852.6|1852.3|1852.8|1852.5|1851.5|1851.2|39
1673574300000|2023-01-13 01:45:00|1852.5|1852.2|1852.1|1851.8|1853|1852.7|1852|1851.7|49
1673574600000|2023-01-13 01:50:00|1852|1851.7|1852.1|1851.8|1852.4|1852.1|1851.6|1851.3|43
1673574900000|2023-01-13 01:55:00|1852|1851.7|1852|1851.7|1852.7|1852.4|1851.5|1851.2|33
1673575200000|2023-01-13 02:00:00|1851.8|1851.5|1850.7|1850.4|1852|1851.7|1850.6|1850.3|63
1673575500000|2023-01-13 02:05:00|1850.9|1850.6|1850.5|1850.2|1851.4|1851.1|1850.5|1850.2|67
1673575800000|2023-01-13 02:10:00|1850.6|1850.3|1850.1|1849.8|1850.8|1850.5|1849.6|1849.3|57
1673576100000|2023-01-13 02:15:00|1850|1849.7|1848.9|1848.6|1850|1849.7|1848.6|1848.3|124
1673576400000|2023-01-13 02:20:00|1849|1848.7|1849.2|1848.9|1849.7|1849.4|1848.8|1848.5|73
1673576700000|2023-01-13 02:25:00|1849.3|1849|1848.8|1848.5|1849.8|1849.5|1848.8|1848.5|55
1673577000000|2023-01-13 02:30:00|1848.7|1848.4|1850.2|1849.9|1850.3|1850|1848.5|1848.2|51
1673577300000|2023-01-13 02:35:00|1850.1|1849.8|1850.4|1850.1|1850.6|1850.3|1849.8|1849.5|80
1673577600000|2023-01-13 02:40:00|1850.5|1850.2|1850.7|1850.4|1850.8|1850.5|1850.3|1850|74
1673577900000|2023-01-13 02:45:00|1850.6|1850.3|1850.5|1850.2|1850.9|1850.6|1850.2|1849.9|53
1673578200000|2023-01-13 02:50:00|1850.4|1850.1|1850.9|1850.6|1851.2|1850.9|1850|1849.7|42
1673578500000|2023-01-13 02:55:00|1850.8|1850.5|1850.3|1850|1851|1850.7|1850.2|1849.9|12
1673578800000|2023-01-13 03:00:00|1850.4|1850.1|1849.8|1849.5|1850.7|1850.4|1849.8|1849.5|16
1673579100000|2023-01-13 03:05:00|1850|1849.7|1849.9|1849.6|1850.4|1850.1|1849.9|1849.6|13
1673579400000|2023-01-13 03:10:00|1849.8|1849.5|1850.4|1850.1|1850.6|1850.3|1849.8|1849.5|12
1673579700000|2023-01-13 03:15:00|1850.3|1850|1850.7|1850.4|1851|1850.7|1850.2|1849.9|16
1673580000000|2023-01-13 03:20:00|1850.8|1850.5|1850.5|1850.2|1851.4|1851.1|1850.5|1850.2|18
1673580300000|2023-01-13 03:25:00|1850.6|1850.3|1850.4|1850.1|1851.1|1850.8|1850.4|1850.1|20
1673580600000|2023-01-13 03:30:00|1850.3|1850|1849.6|1849.3|1850.4|1850.1|1849.6|1849.3|45
1673580900000|2023-01-13 03:35:00|1849.7|1849.4|1849.3|1849|1850|1849.7|1849.3|1849|30
1673581200000|2023-01-13 03:40:00|1849.4|1849.1|1849.5|1849.2|1850|1849.7|1849.1|1848.8|33
1673581500000|2023-01-13 03:45:00|1849.6|1849.3|1849.4|1849.1|1849.7|1849.4|1849|1848.7|25
1673581800000|2023-01-13 03:50:00|1849.5|1849.2|1849.8|1849.5|1849.9|1849.6|1849.1|1848.8|13
1673582100000|2023-01-13 03:55:00|1849.7|1849.4|1850.2|1849.9|1850.3|1850|1849.6|1849.3|13
1673582400000|2023-01-13 04:00:00|1850.3|1850|1849.9|1849.6|1850.3|1850|1849.6|1849.3|15
1673582700000|2023-01-13 04:05:00|1849.8|1849.5|1850.7|1850.4|1850.8|1850.5|1849.8|1849.5|38
1673583000000|2023-01-13 04:10:00|1850.8|1850.5|1850.5|1850.2|1850.8|1850.5|1850.4|1850.1|20
1673583300000|2023-01-13 04:15:00|1850.4|1850.1|1850.4|1850.1|1850.8|1850.5|1850.4|1850.1|37
1673583600000|2023-01-13 04:20:00|1850.3|1850|1850.8|1850.5|1850.9|1850.6|1850.2|1849.9|17
1673583900000|2023-01-13 04:25:00|1850.9|1850.6|1850.6|1850.3|1850.9|1850.6|1850.6|1850.3|20
1673584200000|2023-01-13 04:30:00|1850.5|1850.2|1851|1850.7|1851.1|1850.8|1850.5|1850.2|107
1673584500000|2023-01-13 04:35:00|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1850.7|1850.4|118
1673584800000|2023-01-13 04:40:00|1851|1850.7|1850.8|1850.5|1851.1|1850.8|1850.6|1850.3|38
1673585100000|2023-01-13 04:45:00|1850.7|1850.4|1850.6|1850.3|1850.9|1850.6|1850.5|1850.2|42
1673585400000|2023-01-13 04:50:00|1850.7|1850.4|1850.8|1850.5|1850.9|1850.6|1850.5|1850.2|26
1673585700000|2023-01-13 04:55:00|1850.9|1850.6|1850.9|1850.6|1851|1850.7|1850.4|1850.1|34
1673586000000|2023-01-13 05:00:00|1850.8|1850.5|1851.1|1850.8|1851.2|1850.9|1850.6|1850.3|29
1673586300000|2023-01-13 05:05:00|1851|1850.7|1850.4|1850.1|1851.3|1851|1850.4|1850.1|29
1673586600000|2023-01-13 05:10:00|1850.5|1850.2|1850.7|1850.4|1850.9|1850.6|1850.4|1850.1|27
1673586900000|2023-01-13 05:15:00|1850.6|1850.3|1850.9|1850.6|1851|1850.7|1850.6|1850.3|18
1673587200000|2023-01-13 05:20:00|1851|1850.7|1850.7|1850.4|1851.1|1850.8|1850.6|1850.3|19
1673587500000|2023-01-13 05:25:00|1850.8|1850.5|1850.3|1850|1850.8|1850.5|1850.1|1849.8|22
1673587800000|2023-01-13 05:30:00|1850.2|1849.9|1850.2|1849.9|1850.7|1850.4|1849.9|1849.6|53
1673588100000|2023-01-13 05:35:00|1850.3|1850|1850|1849.7|1850.6|1850.3|1850|1849.7|21
1673588400000|2023-01-13 05:40:00|1850.1|1849.8|1850.9|1850.6|1851|1850.7|1850.1|1849.8|22
1673588700000|2023-01-13 05:45:00|1850.8|1850.5|1850.8|1850.5|1851.1|1850.8|1850.7|1850.4|30
1673589000000|2023-01-13 05:50:00|1850.7|1850.4|1850.9|1850.6|1851.1|1850.8|1850.7|1850.4|30
1673589300000|2023-01-13 05:55:00|1851|1850.7|1851.1|1850.8|1851.4|1851.1|1850.9|1850.6|26
1673589600000|2023-01-13 06:00:00|1851.2|1850.9|1851.3|1851|1851.6|1851.3|1851.1|1850.8|79
1673589900000|2023-01-13 06:05:00|1851.4|1851.1|1851.8|1851.5|1851.8|1851.5|1851.1|1850.8|27
1673590200000|2023-01-13 06:10:00|1851.7|1851.4|1850.9|1850.6|1851.8|1851.5|1850.6|1850.3|17
1673590500000|2023-01-13 06:15:00|1850.8|1850.5|1851.3|1851|1851.5|1851.2|1850.7|1850.4|32
1673590800000|2023-01-13 06:20:00|1851.4|1851.1|1852.5|1852.2|1852.5|1852.2|1851.3|1851|52
1673591100000|2023-01-13 06:25:00|1852.4|1852.1|1851.8|1851.5|1852.5|1852.2|1851.8|1851.5|19
1673591400000|2023-01-13 06:30:00|1851.7|1851.4|1852.4|1852.1|1852.4|1852.1|1851.5|1851.2|12
1673591700000|2023-01-13 06:35:00|1852.3|1852|1852.8|1852.5|1852.8|1852.5|1852.3|1852|20
1673592000000|2023-01-13 06:40:00|1852.9|1852.6|1852.3|1852|1852.9|1852.6|1852|1851.7|30
1673592300000|2023-01-13 06:45:00|1852.2|1851.9|1851.6|1851.3|1852.3|1852|1851.5|1851.2|38
1673592600000|2023-01-13 06:50:00|1851.5|1851.2|1852.4|1852.1|1852.4|1852.1|1851.4|1851.1|49
1673592900000|2023-01-13 06:55:00|1852.3|1852|1852.5|1852.2|1853|1852.7|1852.2|1851.9|79
1673593200000|2023-01-13 07:00:00|1852.6|1852.3|1851.8|1851.5|1852.9|1852.6|1851.7|1851.4|58
1673593500000|2023-01-13 07:05:00|1851.9|1851.6|1852.6|1852.3|1852.8|1852.5|1851.7|1851.4|37
1673593800000|2023-01-13 07:10:00|1852.5|1852.2|1852.3|1852|1852.9|1852.6|1852.2|1851.9|33
1673594100000|2023-01-13 07:15:00|1852.2|1851.9|1852.6|1852.3|1852.7|1852.4|1852|1851.7|27
1673594400000|2023-01-13 07:20:00|1852.5|1852.2|1853.1|1852.8|1853.1|1852.8|1852.1|1851.8|37
1673594700000|2023-01-13 07:25:00|1853|1852.7|1851.8|1851.5|1853|1852.7|1851.8|1851.5|49
1673595000000|2023-01-13 07:30:00|1851.9|1851.6|1853.4|1853.1|1853.6|1853.3|1851.9|1851.6|49
1673595300000|2023-01-13 07:35:00|1853.3|1853|1852.6|1852.3|1853.4|1853.1|1852.6|1852.3|27
1673595600000|2023-01-13 07:40:00|1852.7|1852.4|1853.4|1853.1|1853.5|1853.2|1852.4|1852.1|64
1673595900000|2023-01-13 07:45:00|1853.5|1853.2|1853.8|1853.5|1854.5|1854.2|1853.4|1853.1|113
1673596200000|2023-01-13 07:50:00|1853.7|1853.4|1854.5|1854.2|1854.6|1854.3|1853.6|1853.3|61
1673596500000|2023-01-13 07:55:00|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1853.5|1853.2|54
1673596800000|2023-01-13 08:00:00|1854.5|1854.2|1852.5|1852.2|1854.5|1854.2|1851.9|1851.6|491
1673597100000|2023-01-13 08:05:00|1852.4|1852.1|1851.7|1851.4|1852.7|1852.4|1851.2|1850.9|207
1673597400000|2023-01-13 08:10:00|1851.6|1851.3|1852.8|1852.5|1853.5|1853.2|1851.5|1851.2|197
1673597700000|2023-01-13 08:15:00|1852.9|1852.6|1853.9|1853.6|1854.2|1853.9|1852.6|1852.3|107
1673598000000|2023-01-13 08:20:00|1854|1853.7|1854.7|1854.4|1855.1|1854.8|1853.8|1853.5|77
1673598300000|2023-01-13 08:25:00|1854.8|1854.5|1854.4|1854.1|1854.8|1854.5|1853.9|1853.6|68
1673598600000|2023-01-13 08:30:00|1854.3|1854|1853.5|1853.2|1854.9|1854.6|1853.4|1853.1|211
1673598900000|2023-01-13 08:35:00|1853.6|1853.3|1854.1|1853.8|1854.3|1854|1853.1|1852.8|117
1673599200000|2023-01-13 08:40:00|1854|1853.7|1853.7|1853.4|1854.8|1854.5|1853.5|1853.2|64
1673599500000|2023-01-13 08:45:00|1853.8|1853.5|1854|1853.7|1855.1|1854.8|1853.7|1853.4|127
1673599800000|2023-01-13 08:50:00|1853.9|1853.6|1854|1853.7|1854.2|1853.9|1853.1|1852.8|82
1673600100000|2023-01-13 08:55:00|1853.9|1853.6|1854.6|1854.3|1854.8|1854.5|1853.2|1852.9|103
1673600400000|2023-01-13 09:00:00|1854.7|1854.4|1856|1855.7|1856|1855.7|1853.7|1853.4|211
1673600700000|2023-01-13 09:05:00|1855.9|1855.6|1856.5|1856.2|1856.7|1856.4|1855.7|1855.4|154
1673601000000|2023-01-13 09:10:00|1856.6|1856.3|1857.8|1857.5|1857.8|1857.5|1856.5|1856.2|148
1673601300000|2023-01-13 09:15:00|1857.7|1857.4|1856.3|1856|1857.7|1857.4|1855.6|1855.3|109
1673601600000|2023-01-13 09:20:00|1856.4|1856.1|1855.8|1855.5|1856.5|1856.2|1855.4|1855.1|124
1673601900000|2023-01-13 09:25:00|1855.9|1855.6|1854.6|1854.3|1855.9|1855.6|1854.2|1853.9|145
1673602200000|2023-01-13 09:30:00|1854.7|1854.4|1856|1855.7|1856|1855.7|1854.6|1854.3|125
1673602500000|2023-01-13 09:35:00|1855.9|1855.6|1855.6|1855.3|1856.6|1856.3|1855.6|1855.3|99
1673602800000|2023-01-13 09:40:00|1855.7|1855.4|1856.3|1856|1856.7|1856.4|1855.3|1855|123
1673603100000|2023-01-13 09:45:00|1856.2|1855.9|1856.8|1856.5|1857|1856.7|1856.1|1855.8|82
1673603400000|2023-01-13 09:50:00|1856.7|1856.4|1857.8|1857.5|1858.1|1857.8|1856.3|1856|99
1673603700000|2023-01-13 09:55:00|1857.7|1857.4|1857.4|1857.1|1858.3|1858|1857.3|1857|108
1673604000000|2023-01-13 10:00:00|1857.5|1857.2|1857.6|1857.3|1857.6|1857.3|1856.9|1856.6|61
1673604300000|2023-01-13 10:05:00|1857.5|1857.2|1857.4|1857.1|1857.9|1857.6|1857.1|1856.8|68
1673604600000|2023-01-13 10:10:00|1857.3|1857|1858.2|1857.9|1858.4|1858.1|1857.2|1856.9|99
1673604900000|2023-01-13 10:15:00|1858.3|1858|1858.1|1857.8|1858.4|1858.1|1857.8|1857.5|94
1673605200000|2023-01-13 10:20:00|1858|1857.7|1857.7|1857.4|1858.6|1858.3|1857.4|1857.1|118
1673605500000|2023-01-13 10:25:00|1857.6|1857.3|1857.4|1857.1|1858|1857.7|1856.8|1856.5|78
1673605800000|2023-01-13 10:30:00|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1856.8|1856.5|108
1673606100000|2023-01-13 10:35:00|1857.4|1857.1|1857.5|1857.2|1857.8|1857.5|1856.7|1856.4|86
1673606400000|2023-01-13 10:40:00|1857.6|1857.3|1857|1856.7|1858|1857.7|1857|1856.7|92
1673606700000|2023-01-13 10:45:00|1856.9|1856.6|1856.7|1856.4|1857.4|1857.1|1856|1855.7|78
1673607000000|2023-01-13 10:50:00|1856.6|1856.3|1856|1855.7|1857.1|1856.8|1855.7|1855.4|317
1673607300000|2023-01-13 10:55:00|1855.9|1855.6|1857.1|1856.8|1857.5|1857.2|1855.7|1855.4|228
1673607600000|2023-01-13 11:00:00|1856.8|1856.5|1855.2|1854.9|1857.3|1857|1855.2|1854.9|297
1673607900000|2023-01-13 11:05:00|1855.3|1855|1855.8|1855.5|1856.6|1856.3|1855.2|1854.9|128
1673608200000|2023-01-13 11:10:00|1855.9|1855.6|1856.1|1855.8|1856.4|1856.1|1855.1|1854.8|182
1673608500000|2023-01-13 11:15:00|1856|1855.7|1855.3|1855|1856.7|1856.4|1855.3|1855|107
1673608800000|2023-01-13 11:20:00|1855.4|1855.1|1854.4|1854.1|1855.4|1855.1|1854.1|1853.8|133
1673609100000|2023-01-13 11:25:00|1854.3|1854|1852.9|1852.6|1854.6|1854.3|1852.8|1852.5|127
1673609400000|2023-01-13 11:30:00|1852.8|1852.5|1851.2|1850.9|1853|1852.7|1850.8|1850.5|385
1673609700000|2023-01-13 11:35:00|1851.3|1851|1850.3|1850|1852.2|1851.9|1849.7|1849.4|287
1673610000000|2023-01-13 11:40:00|1850.2|1849.9|1852.3|1852|1852.3|1852|1850.1|1849.8|123
1673610300000|2023-01-13 11:45:00|1852.2|1851.9|1850.9|1850.6|1853.1|1852.8|1850.1|1849.8|548
1673610600000|2023-01-13 11:50:00|1850.8|1850.5|1849.2|1848.9|1851.8|1851.5|1848.7|1848.4|331
1673610900000|2023-01-13 11:55:00|1849.3|1849|1849.8|1849.5|1850.4|1850.1|1849|1848.7|310
1673611200000|2023-01-13 12:00:00|1849.9|1849.6|1850.8|1850.5|1851.3|1851|1849.7|1849.4|214
1673611500000|2023-01-13 12:05:00|1850.9|1850.6|1850.4|1850.1|1851.2|1850.9|1849.3|1849|147
1673611800000|2023-01-13 12:10:00|1850.3|1850|1849.2|1848.9|1850.3|1850|1848.5|1848.2|189
1673612100000|2023-01-13 12:15:00|1849|1848.7|1848.9|1848.6|1850.1|1849.8|1848.7|1848.4|118
1673612400000|2023-01-13 12:20:00|1848.8|1848.5|1845.1|1844.8|1848.9|1848.6|1845.1|1844.8|737
1673612700000|2023-01-13 12:25:00|1845|1844.7|1842.9|1842.6|1845.2|1844.9|1842.9|1842.6|863
1673613000000|2023-01-13 12:30:00|1842.8|1842.5|1843.6|1843.3|1844.5|1844.2|1841.3|1841|783
1673613300000|2023-01-13 12:35:00|1843.5|1843.2|1842.5|1842.2|1843.9|1843.6|1842.4|1842.1|268
1673613600000|2023-01-13 12:40:00|1842.6|1842.3|1841|1840.7|1842.6|1842.3|1840.6|1840.3|302
1673613900000|2023-01-13 12:45:00|1840.9|1840.6|1841.4|1841.1|1842.3|1842|1840.5|1840.2|607
1673614200000|2023-01-13 12:50:00|1841.3|1841|1839.6|1839.3|1841.8|1841.5|1839.5|1839.2|377
1673614500000|2023-01-13 12:55:00|1839.7|1839.4|1839.4|1839.1|1839.8|1839.5|1838.9|1838.6|345
1673614800000|2023-01-13 13:00:00|1839.1|1838.8|1838.9|1838.6|1841|1840.7|1838.8|1838.5|415
1673615100000|2023-01-13 13:05:00|1838.8|1838.5|1837.5|1837.2|1839.4|1839.1|1836.9|1836.6|754
1673615400000|2023-01-13 13:10:00|1837.4|1837.1|1838.6|1838.3|1839.7|1839.4|1837.4|1837.1|433
1673615700000|2023-01-13 13:15:00|1838.7|1838.4|1839.6|1839.3|1840.6|1840.3|1838|1837.7|308
1673616000000|2023-01-13 13:20:00|1839.7|1839.4|1840.9|1840.6|1841|1840.7|1839.1|1838.8|365
1673616300000|2023-01-13 13:25:00|1840.8|1840.5|1838.5|1838.2|1841.2|1840.9|1838.2|1837.9|635
1673616600000|2023-01-13 13:30:00|1838.4|1838.1|1836.6|1836.3|1838.4|1838.1|1835.9|1835.6|765
1673616900000|2023-01-13 13:35:00|1836.5|1836.2|1838.7|1838.4|1838.8|1838.5|1836.1|1835.8|396
1673617200000|2023-01-13 13:40:00|1838.6|1838.3|1838.2|1837.9|1838.7|1838.4|1837.6|1837.3|205
1673617500000|2023-01-13 13:45:00|1838.1|1837.8|1837.3|1837|1838.5|1838.2|1836|1835.7|365
1673617800000|2023-01-13 13:50:00|1837.2|1836.9|1836.6|1836.3|1838|1837.7|1836|1835.7|257
1673618100000|2023-01-13 13:55:00|1836.7|1836.4|1837.2|1836.9|1837.3|1837|1835.6|1835.3|413
1673618400000|2023-01-13 14:00:00|1837.3|1837|1835.9|1835.6|1837.6|1837.3|1835.1|1834.8|541
1673618700000|2023-01-13 14:05:00|1836|1835.7|1836.1|1835.8|1836.5|1836.2|1835.4|1835.1|365
1673619000000|2023-01-13 14:10:00|1836|1835.7|1838.6|1838.3|1838.8|1838.5|1835.9|1835.6|462
1673619300000|2023-01-13 14:15:00|1838.7|1838.4|1837.7|1837.4|1838.9|1838.6|1837.1|1836.8|733
1673619600000|2023-01-13 14:20:00|1837.8|1837.5|1839|1838.7|1839.2|1838.9|1837.6|1837.3|644
1673619900000|2023-01-13 14:25:00|1839.1|1838.8|1839.5|1839.2|1840.8|1840.5|1838.6|1838.3|1089
1673620200000|2023-01-13 14:30:00|1839.7|1839.4|1845.8|1845.5|1846.5|1846.2|1839.7|1839.4|8373
1673620500000|2023-01-13 14:35:00|1845.9|1845.6|1841.6|1841.3|1846.4|1846.1|1840|1839.7|4964
1673620800000|2023-01-13 14:40:00|1841.7|1841.4|1841.1|1840.8|1844.2|1843.9|1838.1|1837.8|3871
1673621100000|2023-01-13 14:45:00|1841.2|1840.9|1842.6|1842.3|1846.6|1846.3|1838.6|1838.3|3604
1673621400000|2023-01-13 14:50:00|1842.7|1842.4|1846.9|1846.6|1847.8|1847.5|1842|1841.7|2869
1673621700000|2023-01-13 14:55:00|1847|1846.7|1846.3|1846|1848.4|1848.1|1845.4|1845.1|1659
1673622000000|2023-01-13 15:00:00|1845.5|1845.2|1848.8|1848.5|1850.6|1850.3|1843.8|1843.5|4245
1673622300000|2023-01-13 15:05:00|1848.7|1848.4|1846.6|1846.3|1851.8|1851.5|1846.6|1846.3|2399
1673622600000|2023-01-13 15:10:00|1846.5|1846.2|1848.6|1848.3|1850.3|1850|1846|1845.7|1999
1673622900000|2023-01-13 15:15:00|1849|1848.7|1849.8|1849.5|1850.4|1850.1|1847.8|1847.5|1510
1673623200000|2023-01-13 15:20:00|1849.9|1849.6|1854.5|1854.2|1855.3|1855|1849|1848.7|2880
1673623500000|2023-01-13 15:25:00|1854.6|1854.3|1854.3|1854|1855.1|1854.8|1852.2|1851.9|1657
1673623800000|2023-01-13 15:30:00|1854.4|1854.1|1851.9|1851.6|1855.9|1855.6|1851|1850.7|1836
1673624100000|2023-01-13 15:35:00|1851.8|1851.5|1853|1852.7|1853.7|1853.4|1851.8|1851.5|989
1673624400000|2023-01-13 15:40:00|1852.9|1852.6|1854|1853.7|1855.8|1855.5|1852.9|1852.6|1510
1673624700000|2023-01-13 15:45:00|1853.9|1853.6|1857.5|1857.2|1857.7|1857.4|1853.7|1853.4|1401
1673625000000|2023-01-13 15:50:00|1857.4|1857.1|1857.1|1856.8|1857.8|1857.5|1855.7|1855.4|1384
1673625300000|2023-01-13 15:55:00|1857.3|1857|1857|1856.7|1858.4|1858.1|1855.8|1855.5|1359
1673625600000|2023-01-13 16:00:00|1857.2|1856.9|1858.6|1858.3|1858.6|1858.3|1854.6|1854.3|1641
1673625900000|2023-01-13 16:05:00|1858.5|1858.2|1856.8|1856.5|1859|1858.7|1856.6|1856.3|1262
1673626200000|2023-01-13 16:10:00|1856.7|1856.4|1856.7|1856.4|1858.7|1858.4|1855.9|1855.6|1866
1673626500000|2023-01-13 16:15:00|1856.6|1856.3|1855.2|1854.9|1856.8|1856.5|1854.1|1853.8|1247
1673626800000|2023-01-13 16:20:00|1855.1|1854.8|1858.6|1858.3|1859.5|1859.2|1854.9|1854.6|1356
1673627100000|2023-01-13 16:25:00|1858.5|1858.2|1857.3|1857|1859.1|1858.8|1856.3|1856|1415
1673627400000|2023-01-13 16:30:00|1857.5|1857.2|1854|1853.7|1857.8|1857.5|1854|1853.7|1475
1673627700000|2023-01-13 16:35:00|1854.1|1853.8|1852.7|1852.4|1855.2|1854.9|1852.3|1852|1231
1673628000000|2023-01-13 16:40:00|1852.8|1852.5|1854.5|1854.2|1854.8|1854.5|1852.5|1852.2|741
1673628300000|2023-01-13 16:45:00|1854.3|1854|1855.4|1855.1|1855.9|1855.6|1852|1851.7|1040
1673628600000|2023-01-13 16:50:00|1855.3|1855|1855.6|1855.3|1856.5|1856.2|1854.2|1853.9|930
1673628900000|2023-01-13 16:55:00|1855.5|1855.2|1856|1855.7|1856.2|1855.9|1854|1853.7|877
1673629200000|2023-01-13 17:00:00|1855.9|1855.6|1855.7|1855.4|1857.2|1856.9|1855.5|1855.2|872
1673629500000|2023-01-13 17:05:00|1855.6|1855.3|1857|1856.7|1857|1856.7|1855.1|1854.8|565
1673629800000|2023-01-13 17:10:00|1856.9|1856.6|1858.1|1857.8|1858.5|1858.2|1856|1855.7|820
1673630100000|2023-01-13 17:15:00|1858|1857.7|1859.9|1859.6|1860.3|1860|1857.8|1857.5|865
1673630400000|2023-01-13 17:20:00|1860|1859.7|1859.2|1858.9|1860.7|1860.4|1858.7|1858.4|771
1673630700000|2023-01-13 17:25:00|1859.1|1858.8|1860.5|1860.2|1861.1|1860.8|1858.6|1858.3|798
1673631000000|2023-01-13 17:30:00|1860.4|1860.1|1860.4|1860.1|1861.3|1861|1858.8|1858.5|1017
1673631300000|2023-01-13 17:35:00|1860.5|1860.2|1858.2|1857.9|1860.7|1860.4|1857.7|1857.4|518
1673631600000|2023-01-13 17:40:00|1858.1|1857.8|1859.5|1859.2|1859.5|1859.2|1857.6|1857.3|940
1673631900000|2023-01-13 17:45:00|1859.4|1859.1|1859.2|1858.9|1860.6|1860.3|1858.8|1858.5|745
1673632200000|2023-01-13 17:50:00|1859.1|1858.8|1860.3|1860|1860.8|1860.5|1858.3|1858|709
1673632500000|2023-01-13 17:55:00|1860.4|1860.1|1860.9|1860.6|1862.3|1862|1860|1859.7|1218
1673632800000|2023-01-13 18:00:00|1861.1|1860.8|1860.3|1860|1862.2|1861.9|1860.3|1860|828
1673633100000|2023-01-13 18:05:00|1860.2|1859.9|1860|1859.7|1860.4|1860.1|1859|1858.7|664
1673633400000|2023-01-13 18:10:00|1859.9|1859.6|1860|1859.7|1861.2|1860.9|1859.6|1859.3|606
1673633700000|2023-01-13 18:15:00|1860.1|1859.8|1858|1857.7|1860.4|1860.1|1857.9|1857.6|967
1673634000000|2023-01-13 18:20:00|1857.9|1857.6|1858.7|1858.4|1858.9|1858.6|1857.4|1857.1|778
1673634300000|2023-01-13 18:25:00|1858.6|1858.3|1859.5|1859.2|1859.7|1859.4|1858.1|1857.8|613
1673634600000|2023-01-13 18:30:00|1859.6|1859.3|1860.6|1860.3|1861.1|1860.8|1858.9|1858.6|804
1673634900000|2023-01-13 18:35:00|1860.5|1860.2|1861.2|1860.9|1861.2|1860.9|1859.1|1858.8|533
1673635200000|2023-01-13 18:40:00|1861.4|1861.1|1864.2|1863.9|1864.8|1864.5|1861.2|1860.9|2027
1673635500000|2023-01-13 18:45:00|1864.1|1863.8|1865.4|1865.1|1866.4|1866.1|1863|1862.7|1449
1673635800000|2023-01-13 18:50:00|1865.5|1865.2|1863.9|1863.6|1865.9|1865.6|1863.9|1863.6|939
1673636100000|2023-01-13 18:55:00|1864|1863.7|1864.7|1864.4|1864.8|1864.5|1863.7|1863.4|605
1673636400000|2023-01-13 19:00:00|1864.8|1864.5|1863.4|1863.1|1865.4|1865.1|1862.6|1862.3|1343
1673636700000|2023-01-13 19:05:00|1863.5|1863.2|1862.2|1861.9|1864.2|1863.9|1862.2|1861.9|590
1673637000000|2023-01-13 19:10:00|1862.3|1862|1862.4|1862.1|1863.7|1863.4|1862.1|1861.8|762
1673637300000|2023-01-13 19:15:00|1862.6|1862.3|1861.8|1861.5|1864|1863.7|1861.6|1861.3|1294
1673637600000|2023-01-13 19:20:00|1861.9|1861.6|1861.3|1861|1862|1861.7|1860.4|1860.1|804
1673637900000|2023-01-13 19:25:00|1861.4|1861.1|1861.5|1861.2|1861.7|1861.4|1860.6|1860.3|958
1673638200000|2023-01-13 19:30:00|1861.4|1861.1|1860.6|1860.3|1862|1861.7|1860.3|1860|999
1673638500000|2023-01-13 19:35:00|1860.7|1860.4|1861.3|1861|1861.5|1861.2|1859.3|1859|655
1673638800000|2023-01-13 19:40:00|1861.4|1861.1|1861.1|1860.8|1861.4|1861.1|1860.3|1860|541
1673639100000|2023-01-13 19:45:00|1861.2|1860.9|1861.1|1860.8|1862.1|1861.8|1860.3|1860|895
1673639400000|2023-01-13 19:50:00|1861|1860.7|1858.9|1858.6|1861.1|1860.8|1858.7|1858.4|950
1673639700000|2023-01-13 19:55:00|1858.8|1858.5|1858.8|1858.5|1859.5|1859.2|1858.1|1857.8|847
1673640000000|2023-01-13 20:00:00|1858.9|1858.6|1860.7|1860.4|1860.7|1860.4|1858.4|1858.1|834
1673640300000|2023-01-13 20:05:00|1860.6|1860.3|1859.9|1859.6|1860.6|1860.3|1859.3|1859|834
1673640600000|2023-01-13 20:10:00|1860|1859.7|1860.4|1860.1|1861.1|1860.8|1859.2|1858.9|1676
1673640900000|2023-01-13 20:15:00|1860.5|1860.2|1862|1861.7|1863|1862.7|1860.3|1860|1059
1673641200000|2023-01-13 20:20:00|1862.1|1861.8|1862.2|1861.9|1862.8|1862.5|1861.4|1861.1|978
1673641500000|2023-01-13 20:25:00|1862.1|1861.8|1864.4|1864.1|1864.4|1864.1|1861.6|1861.3|1220
1673641800000|2023-01-13 20:30:00|1864.5|1864.2|1864.4|1864.1|1864.8|1864.5|1863.6|1863.3|1369
1673642100000|2023-01-13 20:35:00|1864.3|1864|1867.1|1866.8|1867.2|1866.9|1864.3|1864|3131
1673642400000|2023-01-13 20:40:00|1867|1866.7|1868.3|1868|1868.4|1868.1|1866.3|1866|3814
1673642700000|2023-01-13 20:45:00|1868.4|1868.1|1865.1|1864.8|1868.6|1868.3|1864.2|1863.9|3162
1673643000000|2023-01-13 20:50:00|1864.9|1864.6|1864.3|1864|1865.1|1864.8|1863.3|1863|2553
1673643300000|2023-01-13 20:55:00|1864.4|1864.1|1865.8|1865.5|1866.5|1866.2|1864.4|1864.1|10079
1673643600000|2023-01-13 21:00:00|1865.7|1865.4|1863.8|1863.5|1866.5|1866.2|1863.8|1863.5|4421
1673643900000|2023-01-13 21:05:00|1863.9|1863.6|1863.6|1863.3|1864.2|1863.9|1862.6|1862.3|1757
1673644200000|2023-01-13 21:10:00|1863.7|1863.4|1863.5|1863.2|1863.7|1863.4|1862.4|1862.1|826
1673644500000|2023-01-13 21:15:00|1863.4|1863.1|1862.9|1862.6|1863.5|1863.2|1862.7|1862.4|227
1673644800000|2023-01-13 21:20:00|1863|1862.7|1863.6|1863.3|1863.6|1863.3|1862.7|1862.4|190
1673645100000|2023-01-13 21:25:00|1863.7|1863.4|1864.6|1864.3|1864.7|1864.4|1863.7|1863.4|109
1673645400000|2023-01-13 21:30:00|1864.5|1864.2|1864.6|1864.3|1864.8|1864.5|1864.4|1864.1|291
1673645700000|2023-01-13 21:35:00|1864.5|1864.2|1865.1|1864.8|1865.2|1864.9|1864.5|1864.2|114
1673646000000|2023-01-13 21:40:00|1865.2|1864.9|1865.1|1864.8|1865.2|1864.9|1865|1864.7|82
1673646300000|2023-01-13 21:45:00|1865.3|1865|1865.6|1865.3|1865.8|1865.5|1865.2|1864.9|55
1673646600000|2023-01-13 21:50:00|1865.5|1865.2|1865.8|1865.5|1865.8|1865.5|1865.2|1864.9|70
1673646900000|2023-01-13 21:55:00|1865.7|1865.4|1865|1864.2|1866|1865.7|1864.5|1864|566
1673823600000|2023-01-15 23:00:00|1865.7|1865.4|1864.4|1864.1|1866.7|1866.4|1864.2|1863.9|297
1673823900000|2023-01-15 23:05:00|1864.3|1864|1863.9|1863.6|1864.7|1864.4|1863.4|1863.1|68
1673824200000|2023-01-15 23:10:00|1863.8|1863.5|1863.1|1862.8|1864.1|1863.8|1862.5|1862.2|113
1673824500000|2023-01-15 23:15:00|1863.3|1863|1863.3|1863|1863.6|1863.3|1862.9|1862.6|28
1673824800000|2023-01-15 23:20:00|1863.2|1862.9|1862.7|1862.4|1863.8|1863.5|1862.6|1862.3|26
1673825100000|2023-01-15 23:25:00|1862.8|1862.5|1862.4|1862.1|1862.9|1862.6|1862.3|1862|20
1673825400000|2023-01-15 23:30:00|1862.5|1862.2|1863.2|1862.9|1863.5|1863.2|1862.5|1862.2|27
1673825700000|2023-01-15 23:35:00|1863.3|1863|1863.1|1862.8|1863.5|1863.2|1862.9|1862.6|23
1673826000000|2023-01-15 23:40:00|1863|1862.7|1862.8|1862.5|1863.4|1863.1|1862.7|1862.4|79
1673826300000|2023-01-15 23:45:00|1862.9|1862.6|1862.1|1861.8|1863.1|1862.8|1862.1|1861.8|46
1673826600000|2023-01-15 23:50:00|1862|1861.7|1862.3|1862|1862.5|1862.2|1862|1861.7|32
1673826900000|2023-01-15 23:55:00|1862.1|1861.8|1862.6|1862.3|1862.7|1862.4|1861.7|1861.4|74
1673827200000|2023-01-16 00:00:00|1862.7|1862.4|1863.3|1863|1863.8|1863.5|1862|1861.7|179
1673827500000|2023-01-16 00:05:00|1863.4|1863.1|1864.2|1863.9|1864.3|1864|1863.2|1862.9|43
1673827800000|2023-01-16 00:10:00|1864.3|1864|1864.3|1864|1864.6|1864.3|1863.9|1863.6|33
1673828100000|2023-01-16 00:15:00|1864.2|1863.9|1864.2|1863.9|1864.4|1864.1|1864|1863.7|37
1673828400000|2023-01-16 00:20:00|1864.3|1864|1865.1|1864.8|1865.2|1864.9|1863.9|1863.6|32
1673828700000|2023-01-16 00:25:00|1865|1864.7|1865.6|1865.3|1865.7|1865.4|1865|1864.7|30
1673829000000|2023-01-16 00:30:00|1865.7|1865.4|1866.9|1866.6|1867|1866.7|1865.7|1865.4|122
1673829300000|2023-01-16 00:35:00|1867|1866.7|1867.2|1866.9|1867.3|1867|1866.7|1866.4|40
1673829600000|2023-01-16 00:40:00|1867.1|1866.8|1866.5|1866.2|1867.2|1866.9|1866.3|1866|36
1673829900000|2023-01-16 00:45:00|1866.4|1866.1|1866.6|1866.3|1866.9|1866.6|1866.3|1866|27
1673830200000|2023-01-16 00:50:00|1866.7|1866.4|1866.6|1866.3|1867.1|1866.8|1866.5|1866.2|20
1673830500000|2023-01-16 00:55:00|1866.7|1866.4|1867|1866.7|1867.2|1866.9|1866.7|1866.4|28
1673830800000|2023-01-16 01:00:00|1866.9|1866.6|1866|1865.7|1867|1866.7|1866|1865.7|26
1673831100000|2023-01-16 01:05:00|1866.1|1865.8|1867|1866.7|1867|1866.7|1866.1|1865.8|16
1673831400000|2023-01-16 01:10:00|1866.9|1866.6|1866.6|1866.3|1867.4|1867.1|1866.5|1866.2|35
1673831700000|2023-01-16 01:15:00|1866.7|1866.4|1867.7|1867.4|1867.8|1867.5|1866.6|1866.3|42
1673832000000|2023-01-16 01:20:00|1867.5|1867.2|1867.5|1867.2|1867.8|1867.5|1866.9|1866.6|17
1673832300000|2023-01-16 01:25:00|1867.6|1867.3|1867.1|1866.8|1867.6|1867.3|1866.7|1866.4|20
1673832600000|2023-01-16 01:30:00|1867.2|1866.9|1867.3|1867|1868.2|1867.9|1867.2|1866.9|51
1673832900000|2023-01-16 01:35:00|1867.4|1867.1|1867.1|1866.8|1867.5|1867.2|1866.6|1866.3|21
1673833200000|2023-01-16 01:40:00|1867.2|1866.9|1867.8|1867.5|1867.8|1867.5|1867.1|1866.8|15
1673833500000|2023-01-16 01:45:00|1867.9|1867.6|1868.7|1868.4|1868.8|1868.5|1867.6|1867.3|54
1673833800000|2023-01-16 01:50:00|1868.6|1868.3|1868.8|1868.5|1869.3|1869|1868.4|1868.1|87
1673834100000|2023-01-16 01:55:00|1868.9|1868.6|1870.1|1869.8|1870.8|1870.5|1868.6|1868.3|164
1673834400000|2023-01-16 02:00:00|1869.9|1869.6|1870.1|1869.8|1870.4|1870.1|1869.6|1869.3|44
1673834700000|2023-01-16 02:05:00|1870|1869.7|1869.9|1869.6|1870.2|1869.9|1869.8|1869.5|22
1673835000000|2023-01-16 02:10:00|1870|1869.7|1870.5|1870.2|1870.5|1870.2|1869.5|1869.2|38
1673835300000|2023-01-16 02:15:00|1870.6|1870.3|1870.3|1870|1870.6|1870.3|1870.2|1869.9|17
1673835600000|2023-01-16 02:20:00|1870.2|1869.9|1870.6|1870.3|1870.7|1870.4|1870.2|1869.9|21
1673835900000|2023-01-16 02:25:00|1870.5|1870.2|1870.3|1870|1870.6|1870.3|1870.2|1869.9|9
1673836200000|2023-01-16 02:30:00|1870.2|1869.9|1869.9|1869.6|1870.3|1870|1869.7|1869.4|27
1673836500000|2023-01-16 02:35:00|1870|1869.7|1869.8|1869.5|1870.1|1869.8|1869.5|1869.2|31
1673836800000|2023-01-16 02:40:00|1869.9|1869.6|1869.3|1869|1869.9|1869.6|1869.2|1868.9|25
1673837100000|2023-01-16 02:45:00|1869.4|1869.1|1869.7|1869.4|1869.7|1869.4|1869.3|1869|15
1673837400000|2023-01-16 02:50:00|1869.8|1869.5|1869.4|1869.1|1869.8|1869.5|1869.3|1869|12
1673837700000|2023-01-16 02:55:00|1869.3|1869|1869.9|1869.6|1869.9|1869.6|1869.2|1868.9|21
1673838000000|2023-01-16 03:00:00|1870|1869.7|1869.8|1869.5|1870.1|1869.8|1869.6|1869.3|23
1673838300000|2023-01-16 03:05:00|1869.7|1869.4|1869.6|1869.3|1869.8|1869.5|1869.4|1869.1|10
1673838600000|2023-01-16 03:10:00|1869.7|1869.4|1869|1868.7|1869.7|1869.4|1868.7|1868.4|31
1673838900000|2023-01-16 03:15:00|1869.1|1868.8|1869.5|1869.2|1869.6|1869.3|1868.9|1868.6|8
1673839200000|2023-01-16 03:20:00|1869.4|1869.1|1870|1869.7|1870|1869.7|1869.4|1869.1|12
1673839500000|2023-01-16 03:25:00|1869.9|1869.6|1869.7|1869.4|1870|1869.7|1869.7|1869.4|3
1673839800000|2023-01-16 03:30:00|1869.8|1869.5|1869.4|1869.1|1870|1869.7|1869.3|1869|15
1673840100000|2023-01-16 03:35:00|1869.3|1869|1869.4|1869.1|1869.7|1869.4|1869.3|1869|14
1673840400000|2023-01-16 03:40:00|1869.3|1869|1868.9|1868.6|1869.4|1869.1|1868.9|1868.6|24
1673840700000|2023-01-16 03:45:00|1868.8|1868.5|1869.2|1868.9|1869.4|1869.1|1868.8|1868.5|16
1673841000000|2023-01-16 03:50:00|1869.1|1868.8|1869.3|1869|1869.4|1869.1|1869|1868.7|8
1673841300000|2023-01-16 03:55:00|1869.4|1869.1|1869.5|1869.2|1869.6|1869.3|1869.3|1869|4
1673841600000|2023-01-16 04:00:00|1869.6|1869.3|1869.8|1869.5|1869.8|1869.5|1869.4|1869.1|1
1673841900000|2023-01-16 04:05:00|1869.7|1869.4|1869.6|1869.3|1869.9|1869.6|1869.6|1869.3|11
1673842200000|2023-01-16 04:10:00|1869.5|1869.2|1869.2|1868.9|1869.6|1869.3|1869.1|1868.8|6
1673842500000|2023-01-16 04:15:00|1869.1|1868.8|1869|1868.7|1869.4|1869.1|1869|1868.7|24
1673842800000|2023-01-16 04:20:00|1869.1|1868.8|1869|1868.7|1869.3|1869|1868.9|1868.6|21
1673843100000|2023-01-16 04:25:00|1869.1|1868.8|1869.4|1869.1|1869.4|1869.1|1869|1868.7|10
1673843400000|2023-01-16 04:30:00|1869.3|1869|1869.4|1869.1|1869.4|1869.1|1869.2|1868.9|2
1673843700000|2023-01-16 04:35:00|1869.3|1869|1869|1868.7|1869.3|1869|1868.9|1868.6|10
1673844000000|2023-01-16 04:40:00|1868.9|1868.6|1869.1|1868.8|1869.1|1868.8|1868.9|1868.6|17
1673844300000|2023-01-16 04:45:00|1869|1868.7|1868.8|1868.5|1869.1|1868.8|1868.8|1868.5|13
1673844600000|2023-01-16 04:50:00|1868.7|1868.4|1869.2|1868.9|1869.6|1869.3|1868.7|1868.4|10
1673844900000|2023-01-16 04:55:00|1869.1|1868.8|1868.8|1868.5|1869.1|1868.8|1868.7|1868.4|32
1673845200000|2023-01-16 05:00:00|1868.9|1868.6|1868.5|1868.2|1868.9|1868.6|1868.1|1867.8|61
1673845500000|2023-01-16 05:05:00|1868.4|1868.1|1868.4|1868.1|1868.7|1868.4|1868.1|1867.8|10
1673845800000|2023-01-16 05:10:00|1868.3|1868|1868.6|1868.3|1868.6|1868.3|1868.2|1867.9|18
1673846100000|2023-01-16 05:15:00|1868.7|1868.4|1868.7|1868.4|1868.7|1868.4|1868.4|1868.1|3
1673846400000|2023-01-16 05:20:00|1868.6|1868.3|1868.5|1868.2|1868.7|1868.4|1868.3|1868|15
1673846700000|2023-01-16 05:25:00|1868.6|1868.3|1868.6|1868.3|1868.7|1868.4|1868.4|1868.1|9
1673847000000|2023-01-16 05:30:00|1868.7|1868.4|1868.4|1868.1|1868.7|1868.4|1867.9|1867.6|61
1673847300000|2023-01-16 05:35:00|1868.3|1868|1868.5|1868.2|1868.7|1868.4|1868.3|1868|11
1673847600000|2023-01-16 05:40:00|1868.6|1868.3|1868.3|1868|1868.7|1868.4|1868.2|1867.9|7
1673847900000|2023-01-16 05:45:00|1868.2|1867.9|1867.5|1867.2|1868.3|1868|1867.4|1867.1|22
1673848200000|2023-01-16 05:50:00|1867.6|1867.3|1867.4|1867.1|1867.8|1867.5|1867.2|1866.9|29
1673848500000|2023-01-16 05:55:00|1867.5|1867.2|1867.6|1867.3|1867.7|1867.4|1867.4|1867.1|9
1673848800000|2023-01-16 06:00:00|1867.7|1867.4|1867.1|1866.8|1867.8|1867.5|1867|1866.7|36
1673849100000|2023-01-16 06:05:00|1867|1866.7|1866.8|1866.5|1867|1866.7|1866.5|1866.2|20
1673849400000|2023-01-16 06:10:00|1866.7|1866.4|1867.4|1867.1|1867.4|1867.1|1866.5|1866.2|73
1673849700000|2023-01-16 06:15:00|1867.3|1867|1866.8|1866.5|1867.3|1867|1866.7|1866.4|10
1673850000000|2023-01-16 06:20:00|1866.9|1866.6|1866.8|1866.5|1867|1866.7|1866.6|1866.3|14
1673850300000|2023-01-16 06:25:00|1866.7|1866.4|1866|1865.7|1866.7|1866.4|1865.9|1865.6|19
1673850600000|2023-01-16 06:30:00|1865.9|1865.6|1865.2|1864.9|1866.5|1866.2|1865.1|1864.8|67
1673850900000|2023-01-16 06:35:00|1865.3|1865|1864.9|1864.6|1865.5|1865.2|1864.9|1864.6|4
1673851200000|2023-01-16 06:40:00|1864.8|1864.5|1864.8|1864.5|1865.2|1864.9|1864.6|1864.3|26
1673851500000|2023-01-16 06:45:00|1864.7|1864.4|1865.2|1864.9|1865.2|1864.9|1864.6|1864.3|25
1673851800000|2023-01-16 06:50:00|1865|1864.7|1865|1864.7|1865.3|1865|1864.5|1864.2|25
1673852100000|2023-01-16 06:55:00|1865.1|1864.8|1865.3|1865|1865.4|1865.1|1865.1|1864.8|17
1673852400000|2023-01-16 07:00:00|1865.2|1864.9|1864.2|1863.9|1865.2|1864.9|1863.9|1863.6|68
1673852700000|2023-01-16 07:05:00|1864|1863.7|1864|1863.7|1864.2|1863.9|1863.5|1863.2|35
1673853000000|2023-01-16 07:10:00|1863.9|1863.6|1864.1|1863.8|1864.4|1864.1|1863.8|1863.5|8
1673853300000|2023-01-16 07:15:00|1864|1863.7|1863.9|1863.6|1864.4|1864.1|1863.8|1863.5|15
1673853600000|2023-01-16 07:20:00|1863.8|1863.5|1863.9|1863.6|1864|1863.7|1863.6|1863.3|34
1673853900000|2023-01-16 07:25:00|1864|1863.7|1864.3|1864|1864.4|1864.1|1863.8|1863.5|76
1673854200000|2023-01-16 07:30:00|1864.4|1864.1|1864.1|1863.8|1864.6|1864.3|1863.7|1863.4|48
1673854500000|2023-01-16 07:35:00|1864|1863.7|1863.9|1863.6|1864|1863.7|1863.3|1863|29
1673854800000|2023-01-16 07:40:00|1864|1863.7|1863.9|1863.6|1864|1863.7|1863.7|1863.4|26
1673855100000|2023-01-16 07:45:00|1863.8|1863.5|1864.6|1864.3|1864.7|1864.4|1863.8|1863.5|39
1673855400000|2023-01-16 07:50:00|1864.5|1864.2|1864.2|1863.9|1864.5|1864.2|1864.1|1863.8|20
1673855700000|2023-01-16 07:55:00|1864.1|1863.8|1864.6|1864.3|1864.6|1864.3|1863.8|1863.5|18
1673856000000|2023-01-16 08:00:00|1864.4|1864.1|1864.5|1864.2|1864.9|1864.6|1864|1863.7|107
1673856300000|2023-01-16 08:05:00|1864.6|1864.3|1862.3|1862|1864.7|1864.4|1862.1|1861.8|164
1673856600000|2023-01-16 08:10:00|1862.5|1862.2|1862.3|1862|1863|1862.7|1861.9|1861.6|176
1673856900000|2023-01-16 08:15:00|1862.2|1861.9|1861.9|1861.6|1862.3|1862|1861.7|1861.4|134
1673857200000|2023-01-16 08:20:00|1861.8|1861.5|1861.5|1861.2|1862.1|1861.8|1861.3|1861|74
1673857500000|2023-01-16 08:25:00|1861.4|1861.1|1860.4|1860.1|1861.5|1861.2|1859.9|1859.6|190
1673857800000|2023-01-16 08:30:00|1860.3|1860|1859.9|1859.6|1860.5|1860.2|1859.7|1859.4|213
1673858100000|2023-01-16 08:35:00|1859.8|1859.5|1860|1859.7|1860.4|1860.1|1859.4|1859.1|109
1673858400000|2023-01-16 08:40:00|1859.9|1859.6|1858.6|1858.3|1860|1859.7|1858.4|1858.1|150
1673858700000|2023-01-16 08:45:00|1858.5|1858.2|1858.4|1858.1|1859|1858.7|1858.1|1857.8|114
1673859000000|2023-01-16 08:50:00|1858.3|1858|1857.1|1856.8|1858.4|1858.1|1857.1|1856.8|112
1673859300000|2023-01-16 08:55:00|1857.2|1856.9|1857.6|1857.3|1858.1|1857.8|1856.6|1856.3|172
1673859600000|2023-01-16 09:00:00|1857.7|1857.4|1857|1856.7|1857.9|1857.6|1856.7|1856.4|166
1673859900000|2023-01-16 09:05:00|1856.9|1856.6|1856.9|1856.6|1857.2|1856.9|1856|1855.7|268
1673860200000|2023-01-16 09:10:00|1857|1856.7|1858|1857.7|1858.4|1858.1|1856.7|1856.4|194
1673860500000|2023-01-16 09:15:00|1857.9|1857.6|1857.7|1857.4|1858.1|1857.8|1857.4|1857.1|144
1673860800000|2023-01-16 09:20:00|1857.6|1857.3|1858.1|1857.8|1858.2|1857.9|1857.3|1857|104
1673861100000|2023-01-16 09:25:00|1858|1857.7|1858|1857.7|1858.4|1858.1|1857.7|1857.4|87
1673861400000|2023-01-16 09:30:00|1857.9|1857.6|1858.2|1857.9|1858.4|1858.1|1857.6|1857.3|172
1673861700000|2023-01-16 09:35:00|1858.1|1857.8|1857.9|1857.6|1858.8|1858.5|1857.8|1857.5|141
1673862000000|2023-01-16 09:40:00|1857.8|1857.5|1856.8|1856.5|1858|1857.7|1856.2|1855.9|157
1673862300000|2023-01-16 09:45:00|1856.7|1856.4|1856|1855.7|1856.9|1856.6|1855.8|1855.5|110
1673862600000|2023-01-16 09:50:00|1855.9|1855.6|1856.7|1856.4|1856.8|1856.5|1855.8|1855.5|91
1673862900000|2023-01-16 09:55:00|1856.8|1856.5|1856|1855.7|1856.9|1856.6|1856|1855.7|103
1673863200000|2023-01-16 10:00:00|1856.1|1855.8|1856.5|1856.2|1856.7|1856.4|1856.1|1855.8|39
1673863500000|2023-01-16 10:05:00|1856.4|1856.1|1857.7|1857.4|1857.7|1857.4|1856.4|1856.1|110
1673863800000|2023-01-16 10:10:00|1857.8|1857.5|1857.7|1857.4|1858|1857.7|1857.2|1856.9|124
1673864100000|2023-01-16 10:15:00|1857.6|1857.3|1857|1856.7|1858|1857.7|1856.9|1856.6|60
1673864400000|2023-01-16 10:20:00|1856.9|1856.6|1858.6|1858.3|1858.7|1858.4|1856.9|1856.6|162
1673864700000|2023-01-16 10:25:00|1858.5|1858.2|1858.5|1858.2|1858.8|1858.5|1858.2|1857.9|95
1673865000000|2023-01-16 10:30:00|1858.4|1858.1|1858.6|1858.3|1858.6|1858.3|1858.1|1857.8|107
1673865300000|2023-01-16 10:35:00|1858.5|1858.2|1857.9|1857.6|1858.6|1858.3|1857.7|1857.4|58
1673865600000|2023-01-16 10:40:00|1857.8|1857.5|1859.4|1859.1|1859.5|1859.2|1857.6|1857.3|108
1673865900000|2023-01-16 10:45:00|1859.3|1859|1859.2|1858.9|1859.4|1859.1|1859|1858.7|83
1673866200000|2023-01-16 10:50:00|1859.3|1859|1859.4|1859.1|1859.6|1859.3|1858.9|1858.6|44
1673866500000|2023-01-16 10:55:00|1859.5|1859.2|1859.8|1859.5|1859.9|1859.6|1859.3|1859|112
1673866800000|2023-01-16 11:00:00|1859.7|1859.4|1859.8|1859.5|1859.9|1859.6|1859.6|1859.3|57
1673867100000|2023-01-16 11:05:00|1859.9|1859.6|1859.9|1859.6|1860.2|1859.9|1859.6|1859.3|141
1673867400000|2023-01-16 11:10:00|1860|1859.7|1860.4|1860.1|1860.4|1860.1|1859.9|1859.6|16
1673867700000|2023-01-16 11:15:00|1860.3|1860|1860.3|1860|1860.4|1860.1|1860|1859.7|15
1673868000000|2023-01-16 11:20:00|1860.2|1859.9|1860.1|1859.8|1860.5|1860.2|1860.1|1859.8|56
1673868300000|2023-01-16 11:25:00|1860.2|1859.9|1859.7|1859.4|1860.2|1859.9|1859.6|1859.3|68
1673868600000|2023-01-16 11:30:00|1859.8|1859.5|1860|1859.7|1860|1859.7|1859.6|1859.3|27
1673868900000|2023-01-16 11:35:00|1860.1|1859.8|1860.7|1860.4|1861|1860.7|1859.9|1859.6|149
1673869200000|2023-01-16 11:40:00|1860.6|1860.3|1861|1860.7|1861.4|1861.1|1860.6|1860.3|71
1673869500000|2023-01-16 11:45:00|1860.9|1860.6|1860.9|1860.6|1861.1|1860.8|1860.3|1860|90
1673869800000|2023-01-16 11:50:00|1860.8|1860.5|1860.5|1860.2|1861.2|1860.9|1860.5|1860.2|43
1673870100000|2023-01-16 11:55:00|1860.7|1860.4|1859.9|1859.6|1860.8|1860.5|1859.7|1859.4|85
1673870400000|2023-01-16 12:00:00|1859.8|1859.5|1860.2|1859.9|1860.3|1860|1859.3|1859|46
1673870700000|2023-01-16 12:05:00|1860.1|1859.8|1859.4|1859.1|1860.2|1859.9|1859.3|1859|30
1673871000000|2023-01-16 12:10:00|1859.3|1859|1859.6|1859.3|1860|1859.7|1859.3|1859|54
1673871300000|2023-01-16 12:15:00|1859.5|1859.2|1859.6|1859.3|1860.1|1859.8|1859.5|1859.2|35
1673871600000|2023-01-16 12:20:00|1859.5|1859.2|1858.9|1858.6|1859.6|1859.3|1858.6|1858.3|54
1673871900000|2023-01-16 12:25:00|1859|1858.7|1858.2|1857.9|1859|1858.7|1858|1857.7|38
1673872200000|2023-01-16 12:30:00|1858.1|1857.8|1857.7|1857.4|1858.2|1857.9|1857.5|1857.2|63
1673872500000|2023-01-16 12:35:00|1857.6|1857.3|1857.7|1857.4|1857.9|1857.6|1857.4|1857.1|23
1673872800000|2023-01-16 12:40:00|1857.6|1857.3|1858.1|1857.8|1858.4|1858.1|1857.5|1857.2|45
1673873100000|2023-01-16 12:45:00|1858.2|1857.9|1858.5|1858.2|1858.8|1858.5|1858|1857.7|106
1673873400000|2023-01-16 12:50:00|1858.8|1858.5|1859.3|1859|1859.3|1859|1858.4|1858.1|65
1673873700000|2023-01-16 12:55:00|1859.4|1859.1|1859.4|1859.1|1859.7|1859.4|1859.2|1858.9|74
1673874000000|2023-01-16 13:00:00|1859.5|1859.2|1859.6|1859.3|1860.2|1859.9|1859.3|1859|137
1673874300000|2023-01-16 13:05:00|1859.5|1859.2|1860|1859.7|1860.2|1859.9|1859.5|1859.2|83
1673874600000|2023-01-16 13:10:00|1860.1|1859.8|1860.6|1860.3|1860.7|1860.4|1859.7|1859.4|85
1673874900000|2023-01-16 13:15:00|1860.5|1860.2|1860.2|1859.9|1860.8|1860.5|1860.1|1859.8|109
1673875200000|2023-01-16 13:20:00|1860.3|1860|1861.2|1860.9|1861.3|1861|1860.3|1860|119
1673875500000|2023-01-16 13:25:00|1861.1|1860.8|1861.2|1860.9|1861.5|1861.2|1860.9|1860.6|131
1673875800000|2023-01-16 13:30:00|1861.1|1860.8|1862.3|1862|1862.3|1862|1860.6|1860.3|171
1673876100000|2023-01-16 13:35:00|1862.2|1861.9|1862.2|1861.9|1862.5|1862.2|1861.7|1861.4|98
1673876400000|2023-01-16 13:40:00|1862.1|1861.8|1862.2|1861.9|1862.8|1862.5|1861.9|1861.6|87
1673876700000|2023-01-16 13:45:00|1862.3|1862|1862.4|1862.1|1862.6|1862.3|1862.2|1861.9|63
1673877000000|2023-01-16 13:50:00|1862.3|1862|1862.8|1862.5|1863.1|1862.8|1862|1861.7|107
1673877300000|2023-01-16 13:55:00|1862.7|1862.4|1862.1|1861.8|1862.8|1862.5|1862.1|1861.8|67
1673877600000|2023-01-16 14:00:00|1862|1861.7|1862.1|1861.8|1862.3|1862|1861.9|1861.6|78
1673877900000|2023-01-16 14:05:00|1862|1861.7|1862.5|1862.2|1862.8|1862.5|1862|1861.7|66
1673878200000|2023-01-16 14:10:00|1862.6|1862.3|1862.3|1862|1862.8|1862.5|1862.2|1861.9|225
1673878500000|2023-01-16 14:15:00|1862.2|1861.9|1862.1|1861.8|1862.3|1862|1861.9|1861.6|96
1673878800000|2023-01-16 14:20:00|1862|1861.7|1862.8|1862.5|1862.8|1862.5|1861.9|1861.6|100
1673879100000|2023-01-16 14:25:00|1862.9|1862.6|1862.7|1862.4|1863.2|1862.9|1862.5|1862.2|180
1673879400000|2023-01-16 14:30:00|1862.6|1862.3|1862|1861.7|1862.7|1862.4|1861.4|1861.1|539
1673879700000|2023-01-16 14:35:00|1861.9|1861.6|1862.3|1862|1863|1862.7|1861.5|1861.2|462
1673880000000|2023-01-16 14:40:00|1862.2|1861.9|1862.2|1861.9|1862.3|1862|1861.4|1861.1|371
1673880300000|2023-01-16 14:45:00|1862.1|1861.8|1862.9|1862.6|1863|1862.7|1862.1|1861.8|256
1673880600000|2023-01-16 14:50:00|1862.8|1862.5|1863.2|1862.9|1863.4|1863.1|1862.6|1862.3|160
1673880900000|2023-01-16 14:55:00|1863.3|1863|1864|1863.7|1864|1863.7|1863.1|1862.8|242
1673881200000|2023-01-16 15:00:00|1863.9|1863.6|1864|1863.7|1865.2|1864.9|1863.7|1863.4|319
1673881500000|2023-01-16 15:05:00|1864.1|1863.8|1865.1|1864.8|1865.1|1864.8|1863.9|1863.6|292
1673881800000|2023-01-16 15:10:00|1865|1864.7|1864.7|1864.4|1865.1|1864.8|1864.3|1864|212
1673882100000|2023-01-16 15:15:00|1864.6|1864.3|1865|1864.7|1865.3|1865|1864.6|1864.3|136
1673882400000|2023-01-16 15:20:00|1864.9|1864.6|1865.8|1865.5|1865.9|1865.6|1864.9|1864.6|244
1673882700000|2023-01-16 15:25:00|1865.7|1865.4|1865.7|1865.4|1866.1|1865.8|1865.6|1865.3|262
1673883000000|2023-01-16 15:30:00|1865.6|1865.3|1867.1|1866.8|1867.1|1866.8|1865.6|1865.3|273
1673883300000|2023-01-16 15:35:00|1867|1866.7|1867.4|1867.1|1867.5|1867.2|1866.7|1866.4|216
1673883600000|2023-01-16 15:40:00|1867.5|1867.2|1867.8|1867.5|1867.9|1867.6|1867.4|1867.1|247
1673883900000|2023-01-16 15:45:00|1867.9|1867.6|1867.2|1866.9|1868|1867.7|1867.1|1866.8|284
1673884200000|2023-01-16 15:50:00|1867.3|1867|1867.1|1866.8|1867.5|1867.2|1866.8|1866.5|310
1673884500000|2023-01-16 15:55:00|1867|1866.7|1866.1|1865.8|1867|1866.7|1866|1865.7|171
1673884800000|2023-01-16 16:00:00|1866|1865.7|1866|1865.7|1866|1865.7|1865.5|1865.2|172
1673885100000|2023-01-16 16:05:00|1865.9|1865.6|1866.5|1866.2|1866.7|1866.4|1865.9|1865.6|120
1673885400000|2023-01-16 16:10:00|1866.6|1866.3|1866.7|1866.4|1866.9|1866.6|1866.5|1866.2|114
1673885700000|2023-01-16 16:15:00|1866.6|1866.3|1865.9|1865.6|1866.7|1866.4|1865.8|1865.5|146
1673886000000|2023-01-16 16:20:00|1866.1|1865.8|1865.8|1865.5|1866.3|1866|1865.7|1865.4|118
1673886300000|2023-01-16 16:25:00|1865.9|1865.6|1866.4|1866.1|1866.5|1866.2|1865.8|1865.5|141
1673886600000|2023-01-16 16:30:00|1866.5|1866.2|1865.2|1864.9|1866.5|1866.2|1865.1|1864.8|231
1673886900000|2023-01-16 16:35:00|1865.1|1864.8|1864.8|1864.5|1865.2|1864.9|1864.6|1864.3|67
1673887200000|2023-01-16 16:40:00|1864.7|1864.4|1863.6|1863.3|1864.8|1864.5|1863.6|1863.3|72
1673887500000|2023-01-16 16:45:00|1863.5|1863.2|1863.1|1862.8|1863.6|1863.3|1862.9|1862.6|175
1673887800000|2023-01-16 16:50:00|1863|1862.7|1863.2|1862.9|1863.6|1863.3|1862.8|1862.5|85
1673888100000|2023-01-16 16:55:00|1863.1|1862.8|1864|1863.7|1864|1863.7|1863.1|1862.8|72
1673888400000|2023-01-16 17:00:00|1863.9|1863.6|1864.2|1863.9|1864.2|1863.9|1863.4|1863.1|96
1673888700000|2023-01-16 17:05:00|1864.1|1863.8|1863.6|1863.3|1864.2|1863.9|1863.5|1863.2|62
1673889000000|2023-01-16 17:10:00|1863.7|1863.4|1863.8|1863.5|1864|1863.7|1863.3|1863|98
1673889300000|2023-01-16 17:15:00|1863.9|1863.6|1864|1863.7|1864.1|1863.8|1863.6|1863.3|53
1673889600000|2023-01-16 17:20:00|1863.9|1863.6|1863.4|1863.1|1864.1|1863.8|1863.3|1863|61
1673889900000|2023-01-16 17:25:00|1863.3|1863|1863.2|1862.9|1863.6|1863.3|1863|1862.7|82
1673890200000|2023-01-16 17:30:00|1863.1|1862.8|1863.8|1863.5|1863.8|1863.5|1863|1862.7|91
1673890500000|2023-01-16 17:35:00|1863.7|1863.4|1863.7|1863.4|1864.2|1863.9|1863.4|1863.1|132
1673890800000|2023-01-16 17:40:00|1863.8|1863.5|1862.7|1862.4|1863.8|1863.5|1862.5|1862.2|171
1673891100000|2023-01-16 17:45:00|1862.8|1862.5|1862.1|1861.8|1862.9|1862.6|1862.1|1861.8|131
1673891400000|2023-01-16 17:50:00|1862.2|1861.9|1862.4|1862.1|1862.4|1862.1|1861.6|1861.3|68
1673891700000|2023-01-16 17:55:00|1862.3|1862|1862.2|1861.9|1862.5|1862.2|1861.9|1861.6|46
1673892000000|2023-01-16 18:00:00|1862.3|1861.5|1862.2|1861.4|1862.6|1861.8|1862.2|1861.4|0
1673892300000|2023-01-16 18:05:00|1862.3|1861.5|1863.1|1862.3|1863.1|1862.3|1862.2|1861.4|0
1673892600000|2023-01-16 18:10:00|1863.2|1862.4|1863.5|1862.7|1863.5|1862.7|1863.1|1862.3|0
1673892900000|2023-01-16 18:15:00|1863.3|1862.5|1863.1|1862.3|1863.3|1862.5|1863.1|1862.3|0
1673893200000|2023-01-16 18:20:00|1862.9|1862.1|1862.7|1861.9|1862.9|1862.1|1862.7|1861.9|0
1673894100000|2023-01-16 18:35:00|1862.4|1861.6|1862.8|1862|1862.8|1862|1862.2|1861.4|0
1673894400000|2023-01-16 18:40:00|1862.7|1861.9|1862.6|1861.8|1862.7|1861.9|1862.6|1861.8|0
1673894700000|2023-01-16 18:45:00|1862.8|1862|1862.9|1862.1|1862.9|1862.1|1862.8|1862|0
1673895000000|2023-01-16 18:50:00|1863|1862.2|1863.1|1862.3|1863.5|1862.7|1863|1862.2|0
1673895300000|2023-01-16 18:55:00|1862.8|1862|1862.2|1861.4|1862.8|1862|1862.2|1861.4|0
1673895600000|2023-01-16 19:00:00|1862.4|1861.6|1862.6|1861.8|1862.6|1861.8|1862.4|1861.6|0
1673899500000|2023-01-16 20:05:00|1862.4|1861.6|1862.4|1861.6|1862.6|1861.8|1862.2|1861.4|0
1673899800000|2023-01-16 20:10:00|1862.5|1861.7|1862.8|1862|1862.8|1862|1862.5|1861.7|0
1673900100000|2023-01-16 20:15:00|1862.7|1861.9|1862.4|1861.6|1862.7|1861.9|1862.4|1861.6|0
1673900400000|2023-01-16 20:20:00|1862.5|1861.7|1862.4|1861.6|1862.6|1861.8|1862.2|1861.4|0
1673900700000|2023-01-16 20:25:00|1862.3|1861.5|1862.4|1861.6|1862.4|1861.6|1862.2|1861.4|0
1673901000000|2023-01-16 20:30:00|1862.5|1861.7|1862.2|1861.4|1862.6|1861.8|1862.2|1861.4|0
1673901300000|2023-01-16 20:35:00|1862.3|1861.5|1862.4|1861.6|1862.6|1861.8|1862.3|1861.5|0
1673901600000|2023-01-16 20:40:00|1862.5|1861.7|1862.6|1861.8|1862.6|1861.8|1862.5|1861.7|0
1673902200000|2023-01-16 20:50:00|1862.5|1861.7|1862.6|1861.8|1862.6|1861.8|1862.2|1861.4|0
1673902500000|2023-01-16 20:55:00|1862.4|1861.6|1861.3|1860.5|1862.4|1861.6|1860.9|1860.1|0
1673903700000|2023-01-16 21:15:00|1861.4|1860.6|1861.4|1860.6|1861.4|1860.6|1861.4|1860.6|0
1673905200000|2023-01-16 21:40:00|1861.3|1860.5|1861.4|1860.6|1861.4|1860.6|1861.3|1860.5|0
1673906100000|2023-01-16 21:55:00|1861.6|1860.8|1861.6|1860.8|1861.6|1860.8|1861.6|1860.8|0
1673910000000|2023-01-16 23:00:00|1862.9|1862.1|1864.2|1863.9|1864.3|1864|1862.6|1862.1|128
1673910300000|2023-01-16 23:05:00|1864.1|1863.8|1863.3|1863|1864.7|1864.4|1863.3|1863|140
1673910600000|2023-01-16 23:10:00|1863.4|1863.1|1863.6|1863.3|1863.9|1863.6|1863|1862.7|103
1673910900000|2023-01-16 23:15:00|1863.7|1863.4|1864.1|1863.8|1864.7|1864.4|1863.7|1863.4|34
1673911200000|2023-01-16 23:20:00|1864|1863.7|1863.7|1863.4|1864|1863.7|1863.5|1863.2|44
1673911500000|2023-01-16 23:25:00|1863.8|1863.5|1863.8|1863.5|1864.1|1863.8|1863.5|1863.2|23
1673911800000|2023-01-16 23:30:00|1863.9|1863.6|1864.3|1864|1864.7|1864.4|1863.9|1863.6|33
1673912100000|2023-01-16 23:35:00|1864.4|1864.1|1864.6|1864.3|1864.7|1864.4|1864|1863.7|23
1673912400000|2023-01-16 23:40:00|1864.7|1864.4|1864.7|1864.4|1864.7|1864.4|1864.2|1863.9|27
1673912700000|2023-01-16 23:45:00|1864.9|1864.6|1863.8|1863.5|1864.9|1864.6|1863.7|1863.4|50
1673913000000|2023-01-16 23:50:00|1863.9|1863.6|1863.8|1863.5|1864|1863.7|1863.6|1863.3|33
1673913300000|2023-01-16 23:55:00|1863.9|1863.6|1863.9|1863.6|1864.2|1863.9|1863.7|1863.4|13
1673913600000|2023-01-17 00:00:00|1863.8|1863.5|1862.5|1862.2|1864.3|1864|1862|1861.7|79
1673913900000|2023-01-17 00:05:00|1862.6|1862.3|1863.7|1863.4|1863.8|1863.5|1862.2|1861.9|64
1673914200000|2023-01-17 00:10:00|1863.6|1863.3|1865.1|1864.8|1865.8|1865.5|1863.6|1863.3|71
1673914500000|2023-01-17 00:15:00|1865.2|1864.9|1865.4|1865.1|1865.7|1865.4|1865|1864.7|18
1673914800000|2023-01-17 00:20:00|1865.5|1865.2|1864.8|1864.5|1865.5|1865.2|1864.2|1863.9|25
1673915100000|2023-01-17 00:25:00|1864.9|1864.6|1864.3|1864|1865.2|1864.9|1864.2|1863.9|24
1673915400000|2023-01-17 00:30:00|1864.4|1864.1|1864.1|1863.8|1864.6|1864.3|1864|1863.7|19
1673915700000|2023-01-17 00:35:00|1864.2|1863.9|1865.1|1864.8|1865.2|1864.9|1864.1|1863.8|17
1673916000000|2023-01-17 00:40:00|1865|1864.7|1864.8|1864.5|1865.1|1864.8|1864.5|1864.2|22
1673916300000|2023-01-17 00:45:00|1864.9|1864.6|1864.6|1864.3|1864.9|1864.6|1864.3|1864|12
1673916600000|2023-01-17 00:50:00|1864.5|1864.2|1864.9|1864.6|1865|1864.7|1864.2|1863.9|15
1673916900000|2023-01-17 00:55:00|1865|1864.7|1864.5|1864.2|1865.2|1864.9|1864.5|1864.2|17
1673917200000|2023-01-17 01:00:00|1864.6|1864.3|1865.3|1865|1865.4|1865.1|1864.4|1864.1|42
1673917500000|2023-01-17 01:05:00|1865.4|1865.1|1864.9|1864.6|1865.5|1865.2|1864.8|1864.5|23
1673917800000|2023-01-17 01:10:00|1864.8|1864.5|1863|1862.7|1865.2|1864.9|1863|1862.7|51
1673918100000|2023-01-17 01:15:00|1862.9|1862.6|1863.3|1863|1863.7|1863.4|1862.8|1862.5|33
1673918400000|2023-01-17 01:20:00|1863.4|1863.1|1863.5|1863.2|1863.8|1863.5|1863.1|1862.8|16
1673918700000|2023-01-17 01:25:00|1863.4|1863.1|1863.5|1863.2|1863.8|1863.5|1863.4|1863.1|21
1673919000000|2023-01-17 01:30:00|1863.6|1863.3|1863|1862.7|1863.6|1863.3|1862.7|1862.4|26
1673919300000|2023-01-17 01:35:00|1863.1|1862.8|1863.2|1862.9|1863.3|1863|1862.4|1862.1|27
1673919600000|2023-01-17 01:40:00|1863.3|1863|1863.2|1862.9|1863.8|1863.5|1862.9|1862.6|27
1673919900000|2023-01-17 01:45:00|1863.3|1863|1862.6|1862.3|1863.4|1863.1|1862.3|1862|40
1673920200000|2023-01-17 01:50:00|1862.5|1862.2|1862|1861.7|1862.7|1862.4|1861.2|1860.9|115
1673920500000|2023-01-17 01:55:00|1862.1|1861.8|1861.6|1861.3|1862.4|1862.1|1861.4|1861.1|46
1673920800000|2023-01-17 02:00:00|1861.4|1861.1|1863.4|1863.1|1863.4|1863.1|1861.4|1861.1|41
1673921100000|2023-01-17 02:05:00|1863.3|1863|1863.2|1862.9|1863.4|1863.1|1862.5|1862.2|27
1673921400000|2023-01-17 02:10:00|1863.3|1863|1863|1862.7|1863.5|1863.2|1862.9|1862.6|10
1673921700000|2023-01-17 02:15:00|1862.9|1862.6|1862.1|1861.8|1863|1862.7|1862|1861.7|14
1673922000000|2023-01-17 02:20:00|1862.2|1861.9|1861.3|1861|1862.2|1861.9|1861.2|1860.9|20
1673922300000|2023-01-17 02:25:00|1861.4|1861.1|1860|1859.7|1861.6|1861.3|1860|1859.7|53
1673922600000|2023-01-17 02:30:00|1860.1|1859.8|1860.5|1860.2|1860.6|1860.3|1859.8|1859.5|33
1673922900000|2023-01-17 02:35:00|1860.4|1860.1|1860.5|1860.2|1860.6|1860.3|1859.8|1859.5|18
1673923200000|2023-01-17 02:40:00|1860.6|1860.3|1859.4|1859.1|1860.9|1860.6|1859.3|1859|21
1673923500000|2023-01-17 02:45:00|1859.5|1859.2|1860.3|1860|1860.4|1860.1|1859.5|1859.2|19
1673923800000|2023-01-17 02:50:00|1860.2|1859.9|1860|1859.7|1860.3|1860|1859.9|1859.6|21
1673924100000|2023-01-17 02:55:00|1859.9|1859.6|1860.5|1860.2|1860.7|1860.4|1859.7|1859.4|15
1673924400000|2023-01-17 03:00:00|1860.6|1860.3|1861.1|1860.8|1861.3|1861|1860.6|1860.3|46
1673924700000|2023-01-17 03:05:00|1861.2|1860.9|1861|1860.7|1861.3|1861|1860.8|1860.5|15
1673925000000|2023-01-17 03:10:00|1860.9|1860.6|1860|1859.7|1860.9|1860.6|1859.5|1859.2|49
1673925300000|2023-01-17 03:15:00|1860.1|1859.8|1860.2|1859.9|1860.3|1860|1859.5|1859.2|18
1673925600000|2023-01-17 03:20:00|1860.3|1860|1860.8|1860.5|1861.2|1860.9|1860.3|1860|11
1673925900000|2023-01-17 03:25:00|1860.9|1860.6|1861.3|1861|1861.3|1861|1860.9|1860.6|9
1673926200000|2023-01-17 03:30:00|1861.2|1860.9|1861.1|1860.8|1861.5|1861.2|1861|1860.7|9
1673926500000|2023-01-17 03:35:00|1861.2|1860.9|1860.9|1860.6|1861.2|1860.9|1860.6|1860.3|4
1673926800000|2023-01-17 03:40:00|1860.8|1860.5|1861.3|1861|1861.3|1861|1860.7|1860.4|8
1673927100000|2023-01-17 03:45:00|1861.4|1861.1|1861.2|1860.9|1861.6|1861.3|1861|1860.7|9
1673927400000|2023-01-17 03:50:00|1861.1|1860.8|1860.7|1860.4|1861.1|1860.8|1860.3|1860|6
1673927700000|2023-01-17 03:55:00|1860.8|1860.5|1860.7|1860.4|1860.9|1860.6|1860.5|1860.2|2
1673928000000|2023-01-17 04:00:00|1860.6|1860.3|1860.9|1860.6|1861|1860.7|1860.6|1860.3|4
1673928300000|2023-01-17 04:05:00|1861|1860.7|1860.3|1860|1861.3|1861|1860.2|1859.9|10
1673928600000|2023-01-17 04:10:00|1860.4|1860.1|1860|1859.7|1860.5|1860.2|1859.9|1859.6|8
1673928900000|2023-01-17 04:15:00|1859.9|1859.6|1860.9|1860.6|1861|1860.7|1859.6|1859.3|17
1673929200000|2023-01-17 04:20:00|1861|1860.7|1861.3|1861|1861.3|1861|1860.9|1860.6|13
1673929500000|2023-01-17 04:25:00|1861.2|1860.9|1861|1860.7|1861.4|1861.1|1861|1860.7|10
1673929800000|2023-01-17 04:30:00|1861.1|1860.8|1860.7|1860.4|1861.3|1861|1860.6|1860.3|10
1673930100000|2023-01-17 04:35:00|1860.8|1860.5|1860.8|1860.5|1861.1|1860.8|1860.7|1860.4|12
1673930400000|2023-01-17 04:40:00|1860.9|1860.6|1861.1|1860.8|1861.3|1861|1860.9|1860.6|8
1673930700000|2023-01-17 04:45:00|1861.2|1860.9|1860.7|1860.4|1861.2|1860.9|1860.7|1860.4|8
1673931000000|2023-01-17 04:50:00|1860.8|1860.5|1860.8|1860.5|1860.9|1860.6|1860.6|1860.3|15
1673931300000|2023-01-17 04:55:00|1860.9|1860.6|1860.5|1860.2|1861|1860.7|1860.4|1860.1|15
1673931600000|2023-01-17 05:00:00|1860.4|1860.1|1860.6|1860.3|1860.8|1860.5|1860.3|1860|8
1673931900000|2023-01-17 05:05:00|1860.5|1860.2|1860.6|1860.3|1860.9|1860.6|1860.2|1859.9|2
1673932200000|2023-01-17 05:10:00|1860.5|1860.2|1860.8|1860.5|1861|1860.7|1860.5|1860.2|9
1673932500000|2023-01-17 05:15:00|1860.7|1860.4|1860.2|1859.9|1860.7|1860.4|1860.2|1859.9|32
1673932800000|2023-01-17 05:20:00|1860.1|1859.8|1860|1859.7|1860.3|1860|1859.8|1859.5|9
1673933100000|2023-01-17 05:25:00|1860.1|1859.8|1859.5|1859.2|1860.1|1859.8|1859.1|1858.8|27
1673933400000|2023-01-17 05:30:00|1859.4|1859.1|1859.8|1859.5|1860.1|1859.8|1859.4|1859.1|70
1673933700000|2023-01-17 05:35:00|1859.7|1859.4|1859.5|1859.2|1859.9|1859.6|1859.4|1859.1|12
1673934000000|2023-01-17 05:40:00|1859.4|1859.1|1859.7|1859.4|1860|1859.7|1859.4|1859.1|17
1673934300000|2023-01-17 05:45:00|1859.6|1859.3|1859.4|1859.1|1859.9|1859.6|1859.4|1859.1|19
1673934600000|2023-01-17 05:50:00|1859.5|1859.2|1859.9|1859.6|1859.9|1859.6|1859.5|1859.2|8
1673934900000|2023-01-17 05:55:00|1859.8|1859.5|1860.3|1860|1860.4|1860.1|1859.7|1859.4|10
1673935200000|2023-01-17 06:00:00|1860.4|1860.1|1860.8|1860.5|1861.1|1860.8|1860.2|1859.9|13
1673935500000|2023-01-17 06:05:00|1860.7|1860.4|1860.6|1860.3|1861|1860.7|1860.5|1860.2|17
1673935800000|2023-01-17 06:10:00|1860.7|1860.4|1860.7|1860.4|1861|1860.7|1860.5|1860.2|7
1673936100000|2023-01-17 06:15:00|1860.6|1860.3|1860.7|1860.4|1861|1860.7|1860.5|1860.2|19
1673936400000|2023-01-17 06:20:00|1860.6|1860.3|1860.6|1860.3|1860.6|1860.3|1860.1|1859.8|3
1673936700000|2023-01-17 06:25:00|1860.7|1860.4|1860.7|1860.4|1860.8|1860.5|1860.4|1860.1|11
1673937000000|2023-01-17 06:30:00|1860.6|1860.3|1860.2|1859.9|1860.6|1860.3|1860.1|1859.8|28
1673937300000|2023-01-17 06:35:00|1860.1|1859.8|1860.1|1859.8|1860.2|1859.9|1860|1859.7|5
1673937600000|2023-01-17 06:40:00|1860|1859.7|1860.2|1859.9|1860.4|1860.1|1859.9|1859.6|5
1673937900000|2023-01-17 06:45:00|1860.1|1859.8|1858.8|1858.5|1860.1|1859.8|1858.7|1858.4|32
1673938200000|2023-01-17 06:50:00|1858.7|1858.4|1859|1858.7|1859.1|1858.8|1858.5|1858.2|46
1673938500000|2023-01-17 06:55:00|1859.1|1858.8|1858.8|1858.5|1859.3|1859|1858.7|1858.4|15
1673938800000|2023-01-17 07:00:00|1858.7|1858.4|1859.2|1858.9|1859.3|1859|1857.9|1857.6|86
1673939100000|2023-01-17 07:05:00|1859.1|1858.8|1859.8|1859.5|1859.9|1859.6|1858.9|1858.6|38
1673939400000|2023-01-17 07:10:00|1859.7|1859.4|1859.9|1859.6|1860|1859.7|1859.4|1859.1|23
1673939700000|2023-01-17 07:15:00|1859.8|1859.5|1860.5|1860.2|1861|1860.7|1859.8|1859.5|66
1673940000000|2023-01-17 07:20:00|1860.6|1860.3|1859.9|1859.6|1860.9|1860.6|1859.8|1859.5|49
1673940300000|2023-01-17 07:25:00|1860|1859.7|1859.9|1859.6|1860.2|1859.9|1859.3|1859|36
1673940600000|2023-01-17 07:30:00|1859.8|1859.5|1858.8|1858.5|1860.4|1860.1|1858.6|1858.3|98
1673940900000|2023-01-17 07:35:00|1858.9|1858.6|1859.2|1858.9|1859.7|1859.4|1858.9|1858.6|25
1673941200000|2023-01-17 07:40:00|1859.1|1858.8|1859.6|1859.3|1859.8|1859.5|1859.1|1858.8|18
1673941500000|2023-01-17 07:45:00|1859.5|1859.2|1859.7|1859.4|1859.8|1859.5|1859.4|1859.1|10
1673941800000|2023-01-17 07:50:00|1859.6|1859.3|1859.8|1859.5|1860.2|1859.9|1859.6|1859.3|16
1673942100000|2023-01-17 07:55:00|1859.9|1859.6|1860.1|1859.8|1860.4|1860.1|1859.8|1859.5|18
1673942400000|2023-01-17 08:00:00|1860|1859.7|1860.9|1860.6|1861.4|1861.1|1860|1859.7|148
1673942700000|2023-01-17 08:05:00|1861|1860.7|1861.8|1861.5|1862.3|1862|1860.9|1860.6|195
1673943000000|2023-01-17 08:10:00|1861.7|1861.4|1861.3|1861|1862.1|1861.8|1861|1860.7|193
1673943300000|2023-01-17 08:15:00|1861.4|1861.1|1860.8|1860.5|1861.6|1861.3|1860.4|1860.1|172
1673943600000|2023-01-17 08:20:00|1860.7|1860.4|1860.1|1859.8|1861.2|1860.9|1860.1|1859.8|101
1673943900000|2023-01-17 08:25:00|1860.2|1859.9|1860.1|1859.8|1860.8|1860.5|1860|1859.7|95
1673944200000|2023-01-17 08:30:00|1860.2|1859.9|1859|1858.7|1860.4|1860.1|1858.3|1858|126
1673944500000|2023-01-17 08:35:00|1859.1|1858.8|1859.4|1859.1|1860|1859.7|1858.9|1858.6|63
1673944800000|2023-01-17 08:40:00|1859.5|1859.2|1859.1|1858.8|1860|1859.7|1858.8|1858.5|51
1673945100000|2023-01-17 08:45:00|1859.2|1858.9|1859.9|1859.6|1860.2|1859.9|1859.2|1858.9|86
1673945400000|2023-01-17 08:50:00|1859.8|1859.5|1859.9|1859.6|1860.8|1860.5|1859.6|1859.3|133
1673945700000|2023-01-17 08:55:00|1859.8|1859.5|1859.7|1859.4|1860.7|1860.4|1859.6|1859.3|68
1673946000000|2023-01-17 09:00:00|1859.5|1859.2|1860.4|1860.1|1860.4|1860.1|1859.2|1858.9|118
1673946300000|2023-01-17 09:05:00|1860.3|1860|1860.3|1860|1861.3|1861|1859.9|1859.6|132
1673946600000|2023-01-17 09:10:00|1860.2|1859.9|1858.9|1858.6|1860.6|1860.3|1858.7|1858.4|84
1673946900000|2023-01-17 09:15:00|1859|1858.7|1858.6|1858.3|1859.4|1859.1|1858.4|1858.1|127
1673947200000|2023-01-17 09:20:00|1858.5|1858.2|1856.7|1856.4|1858.5|1858.2|1856.3|1856|276
1673947500000|2023-01-17 09:25:00|1856.6|1856.3|1857.6|1857.3|1857.9|1857.6|1856.5|1856.2|176
1673947800000|2023-01-17 09:30:00|1857.7|1857.4|1859.8|1859.5|1859.8|1859.5|1857.5|1857.2|168
1673948100000|2023-01-17 09:35:00|1859.7|1859.4|1859.9|1859.6|1860.4|1860.1|1859.5|1859.2|106
1673948400000|2023-01-17 09:40:00|1860|1859.7|1860.2|1859.9|1860.6|1860.3|1859.4|1859.1|140
1673948700000|2023-01-17 09:45:00|1860.3|1860|1859.5|1859.2|1860.6|1860.3|1858.9|1858.6|128
1673949000000|2023-01-17 09:50:00|1859.6|1859.3|1859|1858.7|1859.9|1859.6|1859|1858.7|59
1673949300000|2023-01-17 09:55:00|1858.9|1858.6|1858.5|1858.2|1858.9|1858.6|1858.2|1857.9|46
1673949600000|2023-01-17 10:00:00|1858.3|1858|1857.6|1857.3|1858.7|1858.4|1857.5|1857.2|126
1673949900000|2023-01-17 10:05:00|1857.7|1857.4|1857.1|1856.8|1858.2|1857.9|1857.1|1856.8|118
1673950200000|2023-01-17 10:10:00|1857.2|1856.9|1857.2|1856.9|1857.8|1857.5|1856.8|1856.5|88
1673950500000|2023-01-17 10:15:00|1857.1|1856.8|1858.8|1858.5|1859|1858.7|1856.7|1856.4|83
1673950800000|2023-01-17 10:20:00|1858.7|1858.4|1858.7|1858.4|1858.9|1858.6|1858.4|1858.1|73
1673951100000|2023-01-17 10:25:00|1858.6|1858.3|1858.4|1858.1|1858.8|1858.5|1857.5|1857.2|76
1673951400000|2023-01-17 10:30:00|1858.3|1858|1859.3|1859|1859.7|1859.4|1858.3|1858|145
1673951700000|2023-01-17 10:35:00|1859.4|1859.1|1858.5|1858.2|1859.6|1859.3|1858.5|1858.2|85
1673952000000|2023-01-17 10:40:00|1858.6|1858.3|1858|1857.7|1859|1858.7|1857.9|1857.6|80
1673952300000|2023-01-17 10:45:00|1858.1|1857.8|1858.7|1858.4|1858.9|1858.6|1857.8|1857.5|105
1673952600000|2023-01-17 10:50:00|1858.6|1858.3|1859.3|1859|1859.4|1859.1|1858.3|1858|89
1673952900000|2023-01-17 10:55:00|1859.2|1858.9|1858.7|1858.4|1860.2|1859.9|1858.7|1858.4|131
1673953200000|2023-01-17 11:00:00|1858.8|1858.5|1858.4|1858.1|1858.8|1858.5|1858.2|1857.9|74
1673953500000|2023-01-17 11:05:00|1858.5|1858.2|1858.8|1858.5|1859.1|1858.8|1858.3|1858|67
1673953800000|2023-01-17 11:10:00|1858.7|1858.4|1858.4|1858.1|1858.8|1858.5|1858|1857.7|72
1673954100000|2023-01-17 11:15:00|1858.3|1858|1858.6|1858.3|1858.9|1858.6|1858.2|1857.9|66
1673954400000|2023-01-17 11:20:00|1858.5|1858.2|1858.7|1858.4|1859.1|1858.8|1858.2|1857.9|59
1673954700000|2023-01-17 11:25:00|1858.6|1858.3|1858|1857.7|1859.2|1858.9|1858|1857.7|166
1673955000000|2023-01-17 11:30:00|1858.1|1857.8|1858.4|1858.1|1858.9|1858.6|1857.9|1857.6|96
1673955300000|2023-01-17 11:35:00|1858.3|1858|1858.3|1858|1858.7|1858.4|1857.8|1857.5|73
1673955600000|2023-01-17 11:40:00|1858.1|1857.8|1859.4|1859.1|1859.5|1859.2|1857.8|1857.5|124
1673955900000|2023-01-17 11:45:00|1859.3|1859|1858.7|1858.4|1859.4|1859.1|1858.6|1858.3|89
1673956200000|2023-01-17 11:50:00|1858.8|1858.5|1859.7|1859.4|1859.7|1859.4|1858.6|1858.3|106
1673956500000|2023-01-17 11:55:00|1859.8|1859.5|1860.1|1859.8|1860.3|1860|1859.4|1859.1|104
1673956800000|2023-01-17 12:00:00|1860.2|1859.9|1859.1|1858.8|1861|1860.7|1859.1|1858.8|157
1673957100000|2023-01-17 12:05:00|1859.2|1858.9|1860.2|1859.9|1860.5|1860.2|1859.1|1858.8|65
1673957400000|2023-01-17 12:10:00|1860.1|1859.8|1860.4|1860.1|1860.8|1860.5|1859.9|1859.6|68
1673957700000|2023-01-17 12:15:00|1860.3|1860|1860.8|1860.5|1860.9|1860.6|1859.6|1859.3|202
1673958000000|2023-01-17 12:20:00|1860.7|1860.4|1860.4|1860.1|1861.2|1860.9|1858.8|1858.5|423
1673958300000|2023-01-17 12:25:00|1860.6|1860.3|1861.2|1860.9|1861.5|1861.2|1860.5|1860.2|148
1673958600000|2023-01-17 12:30:00|1861.1|1860.8|1860.5|1860.2|1861.1|1860.8|1859.6|1859.3|295
1673958900000|2023-01-17 12:35:00|1860.4|1860.1|1860|1859.7|1861.1|1860.8|1860|1859.7|146
1673959200000|2023-01-17 12:40:00|1860.1|1859.8|1859.1|1858.8|1860.2|1859.9|1859|1858.7|234
1673959500000|2023-01-17 12:45:00|1859.2|1858.9|1858.5|1858.2|1859.3|1859|1857.9|1857.6|197
1673959800000|2023-01-17 12:50:00|1858.6|1858.3|1858.5|1858.2|1858.9|1858.6|1857.9|1857.6|236
1673960100000|2023-01-17 12:55:00|1858.6|1858.3|1859.4|1859.1|1859.5|1859.2|1858.5|1858.2|175
1673960400000|2023-01-17 13:00:00|1859.3|1859|1857.9|1857.6|1859.6|1859.3|1857.3|1857|285
1673960700000|2023-01-17 13:05:00|1857.8|1857.5|1858|1857.7|1858.3|1858|1857.7|1857.4|115
1673961000000|2023-01-17 13:10:00|1858.1|1857.8|1859|1858.7|1859.2|1858.9|1857.6|1857.3|207
1673961300000|2023-01-17 13:15:00|1858.9|1858.6|1859.7|1859.4|1859.7|1859.4|1858.5|1858.2|295
1673961600000|2023-01-17 13:20:00|1859.6|1859.3|1860.9|1860.6|1861.4|1861.1|1859.5|1859.2|309
1673961900000|2023-01-17 13:25:00|1861|1860.7|1861|1860.7|1861.5|1861.2|1860.2|1859.9|257
1673962200000|2023-01-17 13:30:00|1861.7|1861.4|1862.5|1862.2|1863.1|1862.8|1861|1860.7|354
1673962500000|2023-01-17 13:35:00|1862.6|1862.3|1861.2|1860.9|1863.2|1862.9|1860.7|1860.4|230
1673962800000|2023-01-17 13:40:00|1861.1|1860.8|1860.8|1860.5|1861.8|1861.5|1860.3|1860|152
1673963100000|2023-01-17 13:45:00|1860.7|1860.4|1861.6|1861.3|1862.2|1861.9|1860.3|1860|295
1673963400000|2023-01-17 13:50:00|1861.7|1861.4|1861.5|1861.2|1861.9|1861.6|1860.5|1860.2|927
1673963700000|2023-01-17 13:55:00|1861.4|1861.1|1860.7|1860.4|1861.5|1861.2|1859.6|1859.3|304
1673964000000|2023-01-17 14:00:00|1860.9|1860.6|1862.4|1862.1|1862.6|1862.3|1860.9|1860.6|402
1673964300000|2023-01-17 14:05:00|1862.3|1862|1864|1863.7|1864|1863.7|1861.8|1861.5|418
1673964600000|2023-01-17 14:10:00|1863.9|1863.6|1865.3|1865|1865.5|1865.2|1863.7|1863.4|353
1673964900000|2023-01-17 14:15:00|1865.4|1865.1|1863.8|1863.5|1865.5|1865.2|1863.2|1862.9|527
1673965200000|2023-01-17 14:20:00|1863.7|1863.4|1864.6|1864.3|1864.6|1864.3|1863.3|1863|395
1673965500000|2023-01-17 14:25:00|1864.7|1864.4|1865.4|1865.1|1867.4|1867.1|1864.3|1864|1303
1673965800000|2023-01-17 14:30:00|1865.3|1865|1859.1|1858.8|1868.7|1868.4|1858.9|1858.6|9434
1673966100000|2023-01-17 14:35:00|1859.3|1859|1859.1|1858.8|1862.8|1862.5|1858.3|1858|4815
1673966400000|2023-01-17 14:40:00|1858.9|1858.6|1863.5|1863.2|1864.3|1864|1856.6|1856.3|3511
1673966700000|2023-01-17 14:45:00|1863.6|1863.3|1864.4|1864.1|1864.7|1864.4|1862.4|1862.1|2577
1673967000000|2023-01-17 14:50:00|1864.3|1864|1867|1866.7|1867.2|1866.9|1862.3|1862|2067
1673967300000|2023-01-17 14:55:00|1866.7|1866.4|1865.2|1864.9|1867.8|1867.5|1863.3|1863|2846
1673967600000|2023-01-17 15:00:00|1865.7|1865.4|1871|1870.7|1873.4|1873.1|1865.7|1865.4|5935
1673967900000|2023-01-17 15:05:00|1871.1|1870.8|1869.2|1868.9|1872|1871.7|1868.9|1868.6|2515
1673968200000|2023-01-17 15:10:00|1869.3|1869|1867.5|1867.2|1870.5|1870.2|1867.2|1866.9|2369
1673968500000|2023-01-17 15:15:00|1867.6|1867.3|1866.8|1866.5|1868.9|1868.6|1866.4|1866.1|2701
1673968800000|2023-01-17 15:20:00|1867|1866.7|1869.9|1869.6|1871.8|1871.5|1866.9|1866.6|2309
1673969100000|2023-01-17 15:25:00|1870|1869.7|1868.1|1867.8|1871.4|1871.1|1867|1866.7|2384
1673969400000|2023-01-17 15:30:00|1868.2|1867.9|1865.7|1865.4|1868.7|1868.4|1863.8|1863.5|2202
1673969700000|2023-01-17 15:35:00|1865.6|1865.3|1863.5|1863.2|1866.3|1866|1863.4|1863.1|1592
1673970000000|2023-01-17 15:40:00|1863.6|1863.3|1862.7|1862.4|1864.4|1864.1|1858.8|1858.5|3615
1673970300000|2023-01-17 15:45:00|1862.6|1862.3|1863.7|1863.4|1864.2|1863.9|1861|1860.7|1248
1673970600000|2023-01-17 15:50:00|1863.8|1863.5|1863.7|1863.4|1864.6|1864.3|1861.6|1861.3|1278
1673970900000|2023-01-17 15:55:00|1863.6|1863.3|1862.8|1862.5|1863.6|1863.3|1861.5|1861.2|980
1673971200000|2023-01-17 16:00:00|1862.9|1862.6|1863.3|1863|1864.5|1864.2|1861.1|1860.8|1166
1673971500000|2023-01-17 16:05:00|1863.2|1862.9|1861.2|1860.9|1864|1863.7|1860.3|1860|1518
1673971800000|2023-01-17 16:10:00|1861.3|1861|1859.1|1858.8|1861.3|1861|1857.6|1857.3|1868
1673972100000|2023-01-17 16:15:00|1859.2|1858.9|1859.3|1859|1861|1860.7|1858.3|1858|1317
1673972400000|2023-01-17 16:20:00|1859.2|1858.9|1857.4|1857.1|1860|1859.7|1857.1|1856.8|1245
1673972700000|2023-01-17 16:25:00|1857.3|1857|1860.2|1859.9|1861|1860.7|1857.2|1856.9|1377
1673973000000|2023-01-17 16:30:00|1860.1|1859.8|1859.9|1859.6|1861.8|1861.5|1859.7|1859.4|1929
1673973300000|2023-01-17 16:35:00|1859.8|1859.5|1858.9|1858.6|1860.3|1860|1858.1|1857.8|1299
1673973600000|2023-01-17 16:40:00|1858.8|1858.5|1857.8|1857.5|1859.7|1859.4|1857.6|1857.3|1085
1673973900000|2023-01-17 16:45:00|1857.7|1857.4|1859.2|1858.9|1859.8|1859.5|1857.7|1857.4|1935
1673974200000|2023-01-17 16:50:00|1859|1858.7|1859.8|1859.5|1861.2|1860.9|1858.9|1858.6|879
1673974500000|2023-01-17 16:55:00|1859.9|1859.6|1860.4|1860.1|1861.2|1860.9|1858.8|1858.5|821
1673974800000|2023-01-17 17:00:00|1860.5|1860.2|1862.8|1862.5|1863.4|1863.1|1860.5|1860.2|1019
1673975100000|2023-01-17 17:05:00|1862.9|1862.6|1860.9|1860.6|1863.1|1862.8|1860.9|1860.6|897
1673975400000|2023-01-17 17:10:00|1860.8|1860.5|1861.2|1860.9|1862|1861.7|1859.8|1859.5|877
1673975700000|2023-01-17 17:15:00|1861.1|1860.8|1859.8|1859.5|1861.8|1861.5|1859.1|1858.8|800
1673976000000|2023-01-17 17:20:00|1859.9|1859.6|1859.9|1859.6|1861.2|1860.9|1859.1|1858.8|721
1673976300000|2023-01-17 17:25:00|1860|1859.7|1859.4|1859.1|1860|1859.7|1858.1|1857.8|749
1673976600000|2023-01-17 17:30:00|1859.5|1859.2|1860.6|1860.3|1861.2|1860.9|1858.9|1858.6|637
1673976900000|2023-01-17 17:35:00|1860.7|1860.4|1862|1861.7|1862.5|1862.2|1860.6|1860.3|664
1673977200000|2023-01-17 17:40:00|1862.1|1861.8|1861.7|1861.4|1862.5|1862.2|1861.5|1861.2|627
1673977500000|2023-01-17 17:45:00|1861.6|1861.3|1861.6|1861.3|1863.2|1862.9|1861.3|1861|839
1673977800000|2023-01-17 17:50:00|1861.4|1861.1|1862.4|1862.1|1862.8|1862.5|1861.1|1860.8|679
1673978100000|2023-01-17 17:55:00|1862.5|1862.2|1861.9|1861.6|1862.6|1862.3|1861.1|1860.8|556
1673978400000|2023-01-17 18:00:00|1862|1861.7|1862.5|1862.2|1863.1|1862.8|1861.7|1861.4|1232
1673978700000|2023-01-17 18:05:00|1862.4|1862.1|1862.4|1862.1|1863.1|1862.8|1861.6|1861.3|584
1673979000000|2023-01-17 18:10:00|1862.3|1862|1862|1861.7|1862.6|1862.3|1861.2|1860.9|740
1673979300000|2023-01-17 18:15:00|1862.1|1861.8|1861.8|1861.5|1862.4|1862.1|1861.3|1861|580
1673979600000|2023-01-17 18:20:00|1861.7|1861.4|1860.8|1860.5|1862.1|1861.8|1860.7|1860.4|371
1673979900000|2023-01-17 18:25:00|1860.7|1860.4|1861.5|1861.2|1861.9|1861.6|1859.7|1859.4|893
1673980200000|2023-01-17 18:30:00|1861.6|1861.3|1860.3|1860|1861.8|1861.5|1860.3|1860|472
1673980500000|2023-01-17 18:35:00|1860.2|1859.9|1863.8|1863.5|1863.9|1863.6|1860.1|1859.8|671
1673980800000|2023-01-17 18:40:00|1863.7|1863.4|1863.1|1862.8|1863.8|1863.5|1863.1|1862.8|451
1673981100000|2023-01-17 18:45:00|1863.2|1862.9|1863.3|1863|1863.4|1863.1|1862|1861.7|634
1673981400000|2023-01-17 18:50:00|1863.2|1862.9|1862.3|1862|1863.8|1863.5|1862.3|1862|447
1673981700000|2023-01-17 18:55:00|1862.2|1861.9|1862.9|1862.6|1863.2|1862.9|1861.7|1861.4|493
1673982000000|2023-01-17 19:00:00|1862.8|1862.5|1863.2|1862.9|1863.2|1862.9|1861.9|1861.6|560
1673982300000|2023-01-17 19:05:00|1863.1|1862.8|1863.3|1863|1864.2|1863.9|1862.8|1862.5|855
1673982600000|2023-01-17 19:10:00|1863.2|1862.9|1860.3|1860|1863.3|1863|1859.3|1859|1283
1673982900000|2023-01-17 19:15:00|1860.1|1859.8|1859|1858.7|1860.6|1860.3|1857|1856.7|2390
1673983200000|2023-01-17 19:20:00|1859.1|1858.8|1858.5|1858.2|1859.1|1858.8|1857.2|1856.9|1621
1673983500000|2023-01-17 19:25:00|1858.6|1858.3|1858.9|1858.6|1859.4|1859.1|1858.3|1858|997
1673983800000|2023-01-17 19:30:00|1859|1858.7|1861.1|1860.8|1861.4|1861.1|1859|1858.7|1164
1673984100000|2023-01-17 19:35:00|1861.3|1861|1862.1|1861.8|1862.4|1862.1|1861.2|1860.9|788
1673984400000|2023-01-17 19:40:00|1862|1861.7|1862|1861.7|1862.5|1862.2|1861.1|1860.8|1014
1673984700000|2023-01-17 19:45:00|1862.1|1861.8|1862.2|1861.9|1862.2|1861.9|1861.1|1860.8|733
1673985000000|2023-01-17 19:50:00|1862.3|1862|1861.2|1860.9|1862.4|1862.1|1860.3|1860|1133
1673985300000|2023-01-17 19:55:00|1861.1|1860.8|1860.1|1859.8|1861.1|1860.8|1859.1|1858.8|891
1673985600000|2023-01-17 20:00:00|1860|1859.7|1862.9|1862.6|1863.2|1862.9|1859.9|1859.6|1327
1673985900000|2023-01-17 20:05:00|1862.8|1862.5|1861.9|1861.6|1863.1|1862.8|1861.9|1861.6|1422
1673986200000|2023-01-17 20:10:00|1862|1861.7|1862|1861.7|1862.5|1862.2|1860.7|1860.4|1475
1673986500000|2023-01-17 20:15:00|1862.1|1861.8|1863.1|1862.8|1863.7|1863.4|1861.7|1861.4|1079
1673986800000|2023-01-17 20:20:00|1863|1862.7|1863.4|1863.1|1863.6|1863.3|1861.4|1861.1|1134
1673987100000|2023-01-17 20:25:00|1863.5|1863.2|1862.3|1862|1863.8|1863.5|1862|1861.7|937
1673987400000|2023-01-17 20:30:00|1862.2|1861.9|1863.8|1863.5|1864|1863.7|1861.9|1861.6|954
1673987700000|2023-01-17 20:35:00|1863.7|1863.4|1863.9|1863.6|1864.4|1864.1|1862.4|1862.1|1419
1673988000000|2023-01-17 20:40:00|1863.8|1863.5|1862.4|1862.1|1863.9|1863.6|1862.1|1861.8|1591
1673988300000|2023-01-17 20:45:00|1862.3|1862|1861.4|1861.1|1862.3|1862|1860.5|1860.2|1673
1673988600000|2023-01-17 20:50:00|1861.7|1861.4|1861.2|1860.9|1862.5|1862.2|1859.9|1859.6|3074
1673988900000|2023-01-17 20:55:00|1861.4|1861.1|1863.2|1862.9|1863.2|1862.9|1860.8|1860.5|7478
1673989200000|2023-01-17 21:00:00|1863|1862.7|1863.2|1862.9|1864.1|1863.8|1862.7|1862.4|3092
1673989500000|2023-01-17 21:05:00|1863|1862.7|1862.7|1862.4|1863.2|1862.9|1862.6|1862.3|856
1673989800000|2023-01-17 21:10:00|1862.8|1862.5|1862.3|1862|1862.8|1862.5|1861.7|1861.4|604
1673990100000|2023-01-17 21:15:00|1862.5|1862.2|1862.5|1862.2|1863|1862.7|1862.3|1862|311
1673990400000|2023-01-17 21:20:00|1862.4|1862.1|1862.1|1861.8|1862.5|1862.2|1862.1|1861.8|102
1673990700000|2023-01-17 21:25:00|1862.2|1861.9|1862.1|1861.8|1862.3|1862|1861.9|1861.6|120
1673991000000|2023-01-17 21:30:00|1862|1861.7|1862.4|1862.1|1862.5|1862.2|1861.8|1861.5|152
1673991300000|2023-01-17 21:35:00|1862.3|1862|1862.2|1861.9|1862.4|1862.1|1862|1861.7|30
1673991600000|2023-01-17 21:40:00|1862.1|1861.8|1862.6|1862.3|1862.8|1862.5|1862.1|1861.8|54
1673991900000|2023-01-17 21:45:00|1862.5|1862.2|1862.5|1862.2|1862.7|1862.4|1862|1861.7|215
1673992200000|2023-01-17 21:50:00|1862.4|1862.1|1862.4|1862.1|1862.5|1862.2|1862.2|1861.9|116
1673992500000|2023-01-17 21:55:00|1862.3|1862|1862.4|1861.6|1862.7|1862.4|1862.1|1861.6|200
1673992800000|2023-01-17 22:00:00|1862.2|1861.4|1862.5|1861.7|1862.5|1861.7|1862.2|1861.4|0
1673993100000|2023-01-17 22:05:00|1862.4|1861.6|1862.4|1861.6|1862.6|1861.8|1862.1|1861.3|0
1673993400000|2023-01-17 22:10:00|1862.3|1861.5|1862.4|1861.6|1862.5|1861.7|1862.3|1861.5|0
1673993700000|2023-01-17 22:15:00|1862.5|1861.7|1862.2|1861.4|1862.5|1861.7|1862.2|1861.4|0
1673994000000|2023-01-17 22:20:00|1862.3|1861.5|1862.2|1861.4|1862.3|1861.5|1862.2|1861.4|0
1673994300000|2023-01-17 22:25:00|1862.1|1861.3|1861|1860.2|1862.2|1861.4|1861|1860.2|0
1673994600000|2023-01-17 22:30:00|1860.9|1860.1|1860.6|1859.8|1860.9|1860.1|1860.6|1859.8|0
1673995200000|2023-01-17 22:40:00|1860.5|1859.7|1860.6|1859.8|1860.6|1859.8|1860.5|1859.7|0
1673995500000|2023-01-17 22:45:00|1860.7|1859.9|1860.7|1859.9|1860.7|1859.9|1860.6|1859.8|0
1673995800000|2023-01-17 22:50:00|1860.6|1859.8|1860.6|1859.8|1860.6|1859.8|1860.6|1859.8|0
1673996100000|2023-01-17 22:55:00|1860.7|1859.9|1860.6|1859.8|1860.7|1859.9|1860.6|1859.8|0
1673996400000|2023-01-17 23:00:00|1861.4|1861.1|1859.8|1859.5|1861.5|1861.2|1859.1|1858.8|340
1673996700000|2023-01-17 23:05:00|1859.9|1859.6|1860.5|1860.2|1860.9|1860.6|1859.6|1859.3|182
1673997000000|2023-01-17 23:10:00|1860.6|1860.3|1860.6|1860.3|1861.1|1860.8|1860.2|1859.9|72
1673997300000|2023-01-17 23:15:00|1860.7|1860.4|1860.9|1860.6|1861.3|1861|1860.3|1860|36
1673997600000|2023-01-17 23:20:00|1860.8|1860.5|1860.3|1860|1860.8|1860.5|1860|1859.7|22
1673997900000|2023-01-17 23:25:00|1860.2|1859.9|1859.6|1859.3|1860.3|1860|1859.6|1859.3|32
1673998200000|2023-01-17 23:30:00|1859.7|1859.4|1858.4|1858.1|1859.7|1859.4|1858.1|1857.8|126
1673998500000|2023-01-17 23:35:00|1858.3|1858|1857.6|1857.3|1858.9|1858.6|1857.6|1857.3|59
1673998800000|2023-01-17 23:40:00|1857.5|1857.2|1857.3|1857|1857.5|1857.2|1856.4|1856.1|159
1673999100000|2023-01-17 23:45:00|1857.2|1856.9|1857.8|1857.5|1857.8|1857.5|1857|1856.7|66
1673999400000|2023-01-17 23:50:00|1857.7|1857.4|1857.7|1857.4|1858.2|1857.9|1857.5|1857.2|66
1673999700000|2023-01-17 23:55:00|1857.6|1857.3|1858.4|1858.1|1858.4|1858.1|1857.4|1857.1|43
1674000000000|2023-01-18 00:00:00|1858.3|1858|1857.6|1857.3|1858.8|1858.5|1857.6|1857.3|77
1674000300000|2023-01-18 00:05:00|1857.5|1857.2|1857|1856.7|1857.5|1857.2|1857|1856.7|22
1674000600000|2023-01-18 00:10:00|1856.9|1856.6|1856.2|1855.9|1857|1856.7|1856.1|1855.8|45
1674000900000|2023-01-18 00:15:00|1856.1|1855.8|1857.2|1856.9|1857.4|1857.1|1856.1|1855.8|72
1674001200000|2023-01-18 00:20:00|1857.1|1856.8|1857.6|1857.3|1857.6|1857.3|1857.1|1856.8|14
1674001500000|2023-01-18 00:25:00|1857.5|1857.2|1857.2|1856.9|1857.9|1857.6|1857.1|1856.8|19
1674001800000|2023-01-18 00:30:00|1857.3|1857|1858.1|1857.8|1858.1|1857.8|1856.9|1856.6|58
1674002100000|2023-01-18 00:35:00|1858.2|1857.9|1858.1|1857.8|1858.5|1858.2|1857.8|1857.5|143
1674002400000|2023-01-18 00:40:00|1858|1857.7|1857.8|1857.5|1858.2|1857.9|1857.8|1857.5|48
1674002700000|2023-01-18 00:45:00|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.3|1857|29
1674003000000|2023-01-18 00:50:00|1857.8|1857.5|1858.2|1857.9|1858.5|1858.2|1857.7|1857.4|28
1674003300000|2023-01-18 00:55:00|1858.3|1858|1858.1|1857.8|1858.4|1858.1|1858.1|1857.8|18
1674003600000|2023-01-18 01:00:00|1858|1857.7|1859.2|1858.9|1859.2|1858.9|1857.8|1857.5|62
1674003900000|2023-01-18 01:05:00|1859.3|1859|1859.5|1859.2|1859.6|1859.3|1859.1|1858.8|36
1674004200000|2023-01-18 01:10:00|1859.6|1859.3|1859.2|1858.9|1859.6|1859.3|1858.8|1858.5|26
1674004500000|2023-01-18 01:15:00|1859.3|1859|1859.5|1859.2|1859.6|1859.3|1858.9|1858.6|9
1674004800000|2023-01-18 01:20:00|1859.4|1859.1|1858.9|1858.6|1859.7|1859.4|1858.8|1858.5|13
1674005100000|2023-01-18 01:25:00|1859|1858.7|1858.7|1858.4|1859.1|1858.8|1858.5|1858.2|40
1674005400000|2023-01-18 01:30:00|1858.6|1858.3|1858.5|1858.2|1859.1|1858.8|1858.4|1858.1|20
1674005700000|2023-01-18 01:35:00|1858.4|1858.1|1858|1857.7|1858.7|1858.4|1857.9|1857.6|16
1674006000000|2023-01-18 01:40:00|1857.9|1857.6|1858.5|1858.2|1858.5|1858.2|1857.8|1857.5|24
1674006300000|2023-01-18 01:45:00|1858.4|1858.1|1858.1|1857.8|1858.4|1858.1|1857.8|1857.5|16
1674006600000|2023-01-18 01:50:00|1858|1857.7|1858.1|1857.8|1858.2|1857.9|1857.9|1857.6|21
1674006900000|2023-01-18 01:55:00|1858.2|1857.9|1859.3|1859|1859.3|1859|1858.2|1857.9|26
1674007200000|2023-01-18 02:00:00|1859.4|1859.1|1860.1|1859.8|1860.2|1859.9|1859.2|1858.9|70
1674007500000|2023-01-18 02:05:00|1860|1859.7|1860.1|1859.8|1860.2|1859.9|1859.7|1859.4|13
1674007800000|2023-01-18 02:10:00|1860|1859.7|1860|1859.7|1860.3|1860|1859.9|1859.6|5
1674008100000|2023-01-18 02:15:00|1860.1|1859.8|1860.2|1859.9|1860.5|1860.2|1860.1|1859.8|7
1674008400000|2023-01-18 02:20:00|1860.1|1859.8|1860.2|1859.9|1860.3|1860|1860.1|1859.8|12
1674008700000|2023-01-18 02:25:00|1860.1|1859.8|1859.5|1859.2|1860.2|1859.9|1859.4|1859.1|17
1674009000000|2023-01-18 02:30:00|1859.4|1859.1|1858.9|1858.6|1859.4|1859.1|1858.8|1858.5|33
1674009300000|2023-01-18 02:35:00|1858.8|1858.5|1858.3|1858|1859.2|1858.9|1858.2|1857.9|33
1674009600000|2023-01-18 02:40:00|1858.4|1858.1|1870.2|1869.9|1872.9|1872.6|1858.2|1857.9|2536
1674009900000|2023-01-18 02:45:00|1870.3|1870|1865.6|1865.3|1871|1870.7|1865.3|1865|403
1674010200000|2023-01-18 02:50:00|1865.5|1865.2|1864.7|1864.4|1866.4|1866.1|1864.3|1864|138
1674010500000|2023-01-18 02:55:00|1864.8|1864.5|1866.7|1866.4|1866.7|1866.4|1864.5|1864.2|101
1674010800000|2023-01-18 03:00:00|1866.6|1866.3|1866|1865.7|1866.8|1866.5|1865.2|1864.9|88
1674011100000|2023-01-18 03:05:00|1865.9|1865.6|1867.7|1867.4|1867.8|1867.5|1865.4|1865.1|111
1674011400000|2023-01-18 03:10:00|1867.8|1867.5|1868|1867.7|1868|1867.7|1867.2|1866.9|115
1674011700000|2023-01-18 03:15:00|1867.9|1867.6|1867.3|1867|1868.1|1867.8|1867.1|1866.8|73
1674012000000|2023-01-18 03:20:00|1867.4|1867.1|1866.4|1866.1|1867.8|1867.5|1866.4|1866.1|48
1674012300000|2023-01-18 03:25:00|1866.5|1866.2|1866.3|1866|1866.8|1866.5|1866.1|1865.8|49
1674012600000|2023-01-18 03:30:00|1866.2|1865.9|1864.1|1863.8|1866.3|1866|1864|1863.7|176
1674012900000|2023-01-18 03:35:00|1864.2|1863.9|1862.6|1862.3|1864.5|1864.2|1862.5|1862.2|177
1674013200000|2023-01-18 03:40:00|1862.7|1862.4|1862.4|1862.1|1862.9|1862.6|1861.8|1861.5|102
1674013500000|2023-01-18 03:45:00|1862.3|1862|1862.6|1862.3|1863.2|1862.9|1862.2|1861.9|73
1674013800000|2023-01-18 03:50:00|1862.7|1862.4|1862.4|1862.1|1862.8|1862.5|1862|1861.7|41
1674014100000|2023-01-18 03:55:00|1862.3|1862|1863.1|1862.8|1863.2|1862.9|1862.1|1861.8|16
1674014400000|2023-01-18 04:00:00|1863.2|1862.9|1863.6|1863.3|1864.1|1863.8|1863.2|1862.9|70
1674014700000|2023-01-18 04:05:00|1863.5|1863.2|1862.6|1862.3|1863.5|1863.2|1862.2|1861.9|35
1674015000000|2023-01-18 04:10:00|1862.7|1862.4|1863.8|1863.5|1863.8|1863.5|1862.7|1862.4|30
1674015300000|2023-01-18 04:15:00|1863.7|1863.4|1863.9|1863.6|1863.9|1863.6|1863.1|1862.8|8
1674015600000|2023-01-18 04:20:00|1863.8|1863.5|1863.5|1863.2|1863.9|1863.6|1863.5|1863.2|21
1674015900000|2023-01-18 04:25:00|1863.4|1863.1|1864|1863.7|1864.2|1863.9|1863.2|1862.9|28
1674016200000|2023-01-18 04:30:00|1863.9|1863.6|1864.2|1863.9|1864.5|1864.2|1863.7|1863.4|34
1674016500000|2023-01-18 04:35:00|1864.1|1863.8|1864.1|1863.8|1864.4|1864.1|1864|1863.7|9
1674016800000|2023-01-18 04:40:00|1864.2|1863.9|1864.4|1864.1|1864.4|1864.1|1864|1863.7|5
1674017100000|2023-01-18 04:45:00|1864.3|1864|1864.6|1864.3|1864.6|1864.3|1864.3|1864|1
1674017400000|2023-01-18 04:50:00|1864.7|1864.4|1865.2|1864.9|1865.7|1865.4|1864.7|1864.4|27
1674017700000|2023-01-18 04:55:00|1865.1|1864.8|1865.3|1865|1865.4|1865.1|1865.1|1864.8|8
1674018000000|2023-01-18 05:00:00|1865.5|1865.2|1865.2|1864.9|1865.6|1865.3|1865.1|1864.8|33
1674018300000|2023-01-18 05:05:00|1865.3|1865|1864.5|1864.2|1865.3|1865|1864.5|1864.2|15
1674018600000|2023-01-18 05:10:00|1864.6|1864.3|1864.4|1864.1|1864.8|1864.5|1864.2|1863.9|13
1674018900000|2023-01-18 05:15:00|1864.3|1864|1864.8|1864.5|1864.9|1864.6|1864.3|1864|4
1674019200000|2023-01-18 05:20:00|1864.9|1864.6|1864.7|1864.4|1865.2|1864.9|1864.6|1864.3|4
1674019500000|2023-01-18 05:25:00|1864.5|1864.2|1864.3|1864|1864.8|1864.5|1864.2|1863.9|1
1674019800000|2023-01-18 05:30:00|1864.4|1864.1|1864|1863.7|1864.5|1864.2|1863.9|1863.6|10
1674020100000|2023-01-18 05:35:00|1863.9|1863.6|1863.9|1863.6|1864.2|1863.9|1863.6|1863.3|24
1674020400000|2023-01-18 05:40:00|1864|1863.7|1864.2|1863.9|1864.6|1864.3|1863.9|1863.6|13
1674020700000|2023-01-18 05:45:00|1864.3|1864|1864.7|1864.4|1865|1864.7|1864.1|1863.8|13
1674021000000|2023-01-18 05:50:00|1864.8|1864.5|1864.9|1864.6|1865|1864.7|1864.7|1864.4|17
1674021300000|2023-01-18 05:55:00|1864.8|1864.5|1864.8|1864.5|1865|1864.7|1864.4|1864.1|15
1674021600000|2023-01-18 06:00:00|1864.7|1864.4|1864.7|1864.4|1865|1864.7|1864.4|1864.1|43
1674021900000|2023-01-18 06:05:00|1864.6|1864.3|1865.2|1864.9|1865.3|1865|1864.6|1864.3|9
1674022200000|2023-01-18 06:10:00|1865.3|1865|1865.1|1864.8|1865.3|1865|1864.9|1864.6|20
1674022500000|2023-01-18 06:15:00|1865|1864.7|1864.9|1864.6|1865.3|1865|1864.9|1864.6|12
1674022800000|2023-01-18 06:20:00|1865|1864.7|1865.7|1865.4|1865.7|1865.4|1864.7|1864.4|17
1674023100000|2023-01-18 06:25:00|1865.6|1865.3|1865.2|1864.9|1865.7|1865.4|1865.2|1864.9|21
1674023400000|2023-01-18 06:30:00|1865.3|1865|1865.3|1865|1865.5|1865.2|1865|1864.7|83
1674023700000|2023-01-18 06:35:00|1865.4|1865.1|1866.3|1866|1866.6|1866.3|1865.3|1865|31
1674024000000|2023-01-18 06:40:00|1866.2|1865.9|1865.7|1865.4|1866.6|1866.3|1865.4|1865.1|103
1674024300000|2023-01-18 06:45:00|1865.9|1865.6|1865.5|1865.2|1866|1865.7|1865.5|1865.2|83
1674024600000|2023-01-18 06:50:00|1865.6|1865.3|1865.6|1865.3|1865.6|1865.3|1865.1|1864.8|21
1674024900000|2023-01-18 06:55:00|1865.5|1865.2|1866.6|1866.3|1866.7|1866.4|1865.5|1865.2|23
1674025200000|2023-01-18 07:00:00|1866.7|1866.4|1867|1866.7|1867.7|1867.4|1866.4|1866.1|125
1674025500000|2023-01-18 07:05:00|1866.9|1866.6|1866.5|1866.2|1866.9|1866.6|1866.3|1866|38
1674025800000|2023-01-18 07:10:00|1866.6|1866.3|1867.4|1867.1|1867.6|1867.3|1866.5|1866.2|27
1674026100000|2023-01-18 07:15:00|1867.5|1867.2|1866.7|1866.4|1867.6|1867.3|1866.7|1866.4|43
1674026400000|2023-01-18 07:20:00|1866.6|1866.3|1867.1|1866.8|1867.2|1866.9|1866.5|1866.2|23
1674026700000|2023-01-18 07:25:00|1867|1866.7|1867|1866.7|1867.8|1867.5|1866.8|1866.5|38
1674027000000|2023-01-18 07:30:00|1866.9|1866.6|1867|1866.7|1867|1866.7|1866.4|1866.1|50
1674027300000|2023-01-18 07:35:00|1866.9|1866.6|1866.5|1866.2|1867.6|1867.3|1866.5|1866.2|69
1674027600000|2023-01-18 07:40:00|1866.6|1866.3|1864.3|1864|1866.8|1866.5|1864.2|1863.9|106
1674027900000|2023-01-18 07:45:00|1864.4|1864.1|1864.9|1864.6|1865.2|1864.9|1864.1|1863.8|59
1674028200000|2023-01-18 07:50:00|1865|1864.7|1866|1865.7|1866.2|1865.9|1864.8|1864.5|52
1674028500000|2023-01-18 07:55:00|1865.9|1865.6|1865.9|1865.6|1866.6|1866.3|1865.8|1865.5|29
1674028800000|2023-01-18 08:00:00|1866.1|1865.8|1866.5|1866.2|1866.8|1866.5|1865.8|1865.5|105
1674029100000|2023-01-18 08:05:00|1866.4|1866.1|1867.2|1866.9|1867.3|1867|1865.8|1865.5|158
1674029400000|2023-01-18 08:10:00|1867.1|1866.8|1868.5|1868.2|1868.5|1868.2|1867.1|1866.8|246
1674029700000|2023-01-18 08:15:00|1868.4|1868.1|1867|1866.7|1868.6|1868.3|1866.9|1866.6|255
1674030000000|2023-01-18 08:20:00|1866.9|1866.6|1864.8|1864.5|1867|1866.7|1864.7|1864.4|145
1674030300000|2023-01-18 08:25:00|1864.7|1864.4|1863.8|1863.5|1864.7|1864.4|1863.1|1862.8|283
1674030600000|2023-01-18 08:30:00|1863.7|1863.4|1863.1|1862.8|1864|1863.7|1862.9|1862.6|161
1674030900000|2023-01-18 08:35:00|1863|1862.7|1862.9|1862.6|1863.2|1862.9|1862.1|1861.8|101
1674031200000|2023-01-18 08:40:00|1862.8|1862.5|1863.6|1863.3|1863.6|1863.3|1862.4|1862.1|136
1674031500000|2023-01-18 08:45:00|1863.5|1863.2|1863.2|1862.9|1863.7|1863.4|1862.9|1862.6|122
1674031800000|2023-01-18 08:50:00|1863.3|1863|1864.6|1864.3|1864.9|1864.6|1863.1|1862.8|57
1674032100000|2023-01-18 08:55:00|1864.5|1864.2|1865.8|1865.5|1865.8|1865.5|1864.5|1864.2|125
1674032400000|2023-01-18 09:00:00|1865.7|1865.4|1864.2|1863.9|1866.4|1866.1|1864.2|1863.9|353
1674032700000|2023-01-18 09:05:00|1864.3|1864|1863.9|1863.6|1864.4|1864.1|1863|1862.7|312
1674033000000|2023-01-18 09:10:00|1863.8|1863.5|1863.1|1862.8|1864|1863.7|1862.7|1862.4|171
1674033300000|2023-01-18 09:15:00|1863.2|1862.9|1863.6|1863.3|1863.8|1863.5|1862.8|1862.5|138
1674033600000|2023-01-18 09:20:00|1863.5|1863.2|1863.9|1863.6|1864.1|1863.8|1863.3|1863|170
1674033900000|2023-01-18 09:25:00|1864|1863.7|1863|1862.7|1864.3|1864|1863|1862.7|146
1674034200000|2023-01-18 09:30:00|1862.9|1862.6|1863|1862.7|1863.4|1863.1|1862.8|1862.5|215
1674034500000|2023-01-18 09:35:00|1863.1|1862.8|1862.8|1862.5|1863.6|1863.3|1862.6|1862.3|156
1674034800000|2023-01-18 09:40:00|1862.7|1862.4|1863|1862.7|1863.1|1862.8|1862.5|1862.2|136
1674035100000|2023-01-18 09:45:00|1862.9|1862.6|1863.8|1863.5|1863.8|1863.5|1862.4|1862.1|158
1674035400000|2023-01-18 09:50:00|1863.7|1863.4|1863.9|1863.6|1864.1|1863.8|1863.5|1863.2|89
1674035700000|2023-01-18 09:55:00|1864.1|1863.8|1864.2|1863.9|1864.6|1864.3|1864.1|1863.8|87
1674036000000|2023-01-18 10:00:00|1864.1|1863.8|1864.4|1864.1|1864.6|1864.3|1863.5|1863.2|169
1674036300000|2023-01-18 10:05:00|1864.3|1864|1864.1|1863.8|1864.5|1864.2|1863.7|1863.4|97
1674036600000|2023-01-18 10:10:00|1864.2|1863.9|1863.9|1863.6|1864.2|1863.9|1863.2|1862.9|141
1674036900000|2023-01-18 10:15:00|1864|1863.7|1864.1|1863.8|1864.5|1864.2|1863.8|1863.5|133
1674037200000|2023-01-18 10:20:00|1864|1863.7|1864.1|1863.8|1864.2|1863.9|1863.6|1863.3|135
1674037500000|2023-01-18 10:25:00|1864.2|1863.9|1862.7|1862.4|1864.2|1863.9|1862.7|1862.4|203
1674037800000|2023-01-18 10:30:00|1862.8|1862.5|1862.2|1861.9|1862.9|1862.6|1862|1861.7|202
1674038100000|2023-01-18 10:35:00|1862.3|1862|1862.8|1862.5|1863.4|1863.1|1862.1|1861.8|162
1674038400000|2023-01-18 10:40:00|1863|1862.7|1863|1862.7|1863.2|1862.9|1862.5|1862.2|177
1674038700000|2023-01-18 10:45:00|1862.9|1862.6|1864|1863.7|1864.3|1864|1862.9|1862.6|185
1674039000000|2023-01-18 10:50:00|1864.1|1863.8|1864.5|1864.2|1864.5|1864.2|1863.7|1863.4|136
1674039300000|2023-01-18 10:55:00|1864.4|1864.1|1863.6|1863.3|1864.9|1864.6|1863.6|1863.3|214
1674039600000|2023-01-18 11:00:00|1863.7|1863.4|1863.9|1863.6|1864.2|1863.9|1863.4|1863.1|244
1674039900000|2023-01-18 11:05:00|1864|1863.7|1864.1|1863.8|1864.6|1864.3|1863.2|1862.9|226
1674040200000|2023-01-18 11:10:00|1864|1863.7|1864.6|1864.3|1864.6|1864.3|1863.7|1863.4|232
1674040500000|2023-01-18 11:15:00|1864.5|1864.2|1863.8|1863.5|1864.6|1864.3|1863.7|1863.4|137
1674040800000|2023-01-18 11:20:00|1863.7|1863.4|1864.1|1863.8|1864.3|1864|1863.5|1863.2|181
1674041100000|2023-01-18 11:25:00|1864.2|1863.9|1863.1|1862.8|1864.3|1864|1863.1|1862.8|130
1674041400000|2023-01-18 11:30:00|1863.2|1862.9|1862.9|1862.6|1863.2|1862.9|1862.3|1862|120
1674041700000|2023-01-18 11:35:00|1862.8|1862.5|1864.9|1864.6|1864.9|1864.6|1862.8|1862.5|277
1674042000000|2023-01-18 11:40:00|1864.8|1864.5|1865.1|1864.8|1865.2|1864.9|1864.8|1864.5|328
1674042300000|2023-01-18 11:45:00|1865.2|1864.9|1864.3|1864|1865.2|1864.9|1863.9|1863.6|132
1674042600000|2023-01-18 11:50:00|1864.2|1863.9|1864.7|1864.4|1865.3|1865|1864.2|1863.9|98
1674042900000|2023-01-18 11:55:00|1864.8|1864.5|1864.8|1864.5|1865.2|1864.9|1864.7|1864.4|138
1674043200000|2023-01-18 12:00:00|1864.7|1864.4|1865.3|1865|1865.7|1865.4|1864.5|1864.2|163
1674043500000|2023-01-18 12:05:00|1865.4|1865.1|1864.4|1864.1|1865.9|1865.6|1864.2|1863.9|152
1674043800000|2023-01-18 12:10:00|1864.5|1864.2|1864.7|1864.4|1865|1864.7|1864.4|1864.1|143
1674044100000|2023-01-18 12:15:00|1864.8|1864.5|1865.1|1864.8|1865.3|1865|1864.7|1864.4|138
1674044400000|2023-01-18 12:20:00|1865|1864.7|1865.2|1864.9|1865.6|1865.3|1864.9|1864.6|111
1674044700000|2023-01-18 12:25:00|1865.1|1864.8|1865.8|1865.5|1865.9|1865.6|1864.9|1864.6|123
1674045000000|2023-01-18 12:30:00|1865.7|1865.4|1865.4|1865.1|1866.1|1865.8|1865.2|1864.9|155
1674045300000|2023-01-18 12:35:00|1865.3|1865|1865.9|1865.6|1866.2|1865.9|1865.2|1864.9|158
1674045600000|2023-01-18 12:40:00|1865.8|1865.5|1866.6|1866.3|1866.8|1866.5|1865.5|1865.2|234
1674045900000|2023-01-18 12:45:00|1866.5|1866.2|1866.8|1866.5|1867.3|1867|1866.5|1866.2|253
1674046200000|2023-01-18 12:50:00|1866.7|1866.4|1868.3|1868|1868.4|1868.1|1866.7|1866.4|425
1674046500000|2023-01-18 12:55:00|1868.2|1867.9|1868.5|1868.2|1868.9|1868.6|1868|1867.7|301
1674046800000|2023-01-18 13:00:00|1868.4|1868.1|1867|1866.7|1868.5|1868.2|1866.8|1866.5|381
1674047100000|2023-01-18 13:05:00|1866.9|1866.6|1866.5|1866.2|1867.1|1866.8|1866.3|1866|505
1674047400000|2023-01-18 13:10:00|1866.6|1866.3|1866.9|1866.6|1867.3|1867|1866.5|1866.2|207
1674047700000|2023-01-18 13:15:00|1866.8|1866.5|1866.4|1866.1|1867.3|1867|1866.4|1866.1|314
1674048000000|2023-01-18 13:20:00|1866.5|1866.2|1865.1|1864.8|1866.5|1866.2|1865.1|1864.8|352
1674048300000|2023-01-18 13:25:00|1865.2|1864.9|1866.3|1866|1867.2|1866.9|1864.8|1864.5|480
1674048600000|2023-01-18 13:30:00|1867|1866.7|1864.1|1863.8|1872.9|1872.6|1862.4|1862.1|3354
1674048900000|2023-01-18 13:35:00|1864.3|1864|1864.9|1864.6|1866.4|1866.1|1862.4|1862.1|1328
1674049200000|2023-01-18 13:40:00|1864.8|1864.5|1865.1|1864.8|1865.6|1865.3|1862.4|1862.1|994
1674049500000|2023-01-18 13:45:00|1865.2|1864.9|1868.8|1868.5|1869.4|1869.1|1865.2|1864.9|1413
1674049800000|2023-01-18 13:50:00|1868.7|1868.4|1870.5|1870.2|1870.7|1870.4|1868.4|1868.1|787
1674050100000|2023-01-18 13:55:00|1870.6|1870.3|1871.1|1870.8|1871.3|1871|1869.1|1868.8|959
1674050400000|2023-01-18 14:00:00|1871.2|1870.9|1872.3|1872|1872.3|1872|1869.3|1869|935
1674050700000|2023-01-18 14:05:00|1872.4|1872.1|1873.1|1872.8|1873.3|1873|1872|1871.7|951
1674051000000|2023-01-18 14:10:00|1873.2|1872.9|1871.5|1871.2|1873.2|1872.9|1871|1870.7|692
1674051300000|2023-01-18 14:15:00|1871.6|1871.3|1870.8|1870.5|1873|1872.7|1870.6|1870.3|1325
1674051600000|2023-01-18 14:20:00|1870.7|1870.4|1870.5|1870.2|1871.8|1871.5|1869.1|1868.8|804
1674051900000|2023-01-18 14:25:00|1870.4|1870.1|1868.7|1868.4|1870.9|1870.6|1868.5|1868.2|1044
1674052200000|2023-01-18 14:30:00|1869.5|1869.2|1871.7|1871.4|1874.8|1874.5|1868.8|1868.5|8482
1674052500000|2023-01-18 14:35:00|1871.5|1871.2|1869.3|1869|1872.4|1872.1|1866|1865.7|5350
1674052800000|2023-01-18 14:40:00|1869.5|1869.2|1873.2|1872.9|1876.9|1876.6|1869.5|1869.2|5773
1674053100000|2023-01-18 14:45:00|1873.3|1873|1874.1|1873.8|1875|1874.7|1870.9|1870.6|3209
1674053400000|2023-01-18 14:50:00|1874.2|1873.9|1876.3|1876|1877.7|1877.4|1874.1|1873.8|2584
1674053700000|2023-01-18 14:55:00|1876.4|1876.1|1879.1|1878.8|1879.5|1879.2|1875.9|1875.6|2524
1674054000000|2023-01-18 15:00:00|1879.5|1879.2|1880.1|1879.8|1883.1|1882.8|1879.3|1879|5116
1674054300000|2023-01-18 15:05:00|1880.2|1879.9|1880.7|1880.4|1882.8|1882.5|1880.1|1879.8|3463
1674054600000|2023-01-18 15:10:00|1880.5|1880.2|1881|1880.7|1882.3|1882|1879.6|1879.3|2490
1674054900000|2023-01-18 15:15:00|1880.9|1880.6|1878.5|1878.2|1883.1|1882.8|1876.6|1876.3|3201
1674055200000|2023-01-18 15:20:00|1878.4|1878.1|1882.8|1882.5|1884.4|1884.1|1878.4|1878.1|5395
1674055500000|2023-01-18 15:25:00|1883|1882.7|1883|1882.7|1884|1883.7|1881.4|1881.1|1781
1674055800000|2023-01-18 15:30:00|1883.1|1882.8|1878.5|1878.2|1883.8|1883.5|1878.3|1878|2892
1674056100000|2023-01-18 15:35:00|1878.4|1878.1|1872.6|1872.3|1879.1|1878.8|1872.1|1871.8|2829
1674056400000|2023-01-18 15:40:00|1872.4|1872.1|1869.5|1869.2|1874.4|1874.1|1868.3|1868|3145
1674056700000|2023-01-18 15:45:00|1869.2|1868.9|1870.4|1870.1|1872.1|1871.8|1869.2|1868.9|2112
1674057000000|2023-01-18 15:50:00|1870.3|1870|1865|1864.7|1871.5|1871.2|1865|1864.7|2478
1674057300000|2023-01-18 15:55:00|1864.7|1864.4|1866.8|1866.5|1867|1866.7|1863|1862.7|2775
1674057600000|2023-01-18 16:00:00|1866.9|1866.6|1865.7|1865.4|1868.8|1868.5|1865|1864.7|2894
1674057900000|2023-01-18 16:05:00|1865.6|1865.3|1861.8|1861.5|1865.6|1865.3|1859.6|1859.3|3047
1674058200000|2023-01-18 16:10:00|1861.9|1861.6|1859.9|1859.6|1861.9|1861.6|1858.4|1858.1|2903
1674058500000|2023-01-18 16:15:00|1860|1859.7|1857|1856.7|1860.2|1859.9|1856.6|1856.3|2251
1674058800000|2023-01-18 16:20:00|1857.1|1856.8|1853.3|1853|1857.1|1856.8|1852.1|1851.8|3724
1674059100000|2023-01-18 16:25:00|1853.2|1852.9|1854.2|1853.9|1856.6|1856.3|1851.4|1851.1|2689
1674059400000|2023-01-18 16:30:00|1854.4|1854.1|1853.2|1852.9|1854.5|1854.2|1851|1850.7|2670
1674059700000|2023-01-18 16:35:00|1853.1|1852.8|1849.2|1848.9|1853.5|1853.2|1848.7|1848.4|2183
1674060000000|2023-01-18 16:40:00|1849|1848.7|1846.6|1846.3|1849.7|1849.4|1845.8|1845.5|3099
1674060300000|2023-01-18 16:45:00|1846.4|1846.1|1847.8|1847.5|1848.2|1847.9|1844.8|1844.5|2803
1674060600000|2023-01-18 16:50:00|1847.9|1847.6|1845.2|1844.9|1848|1847.7|1843.3|1843|3105
1674060900000|2023-01-18 16:55:00|1845.3|1845|1848|1847.7|1848.7|1848.4|1844.5|1844.2|2447
1674061200000|2023-01-18 17:00:00|1847.9|1847.6|1847.6|1847.3|1849.9|1849.6|1847.5|1847.2|2441
1674061500000|2023-01-18 17:05:00|1847.5|1847.2|1848.5|1848.2|1849.6|1849.3|1846.7|1846.4|1278
1674061800000|2023-01-18 17:10:00|1848.4|1848.1|1850.7|1850.4|1850.9|1850.6|1847.4|1847.1|1114
1674062100000|2023-01-18 17:15:00|1850.6|1850.3|1846.8|1846.5|1850.6|1850.3|1846.6|1846.3|1212
1674062400000|2023-01-18 17:20:00|1846.7|1846.4|1845.4|1845.1|1847.9|1847.6|1845.4|1845.1|1314
1674062700000|2023-01-18 17:25:00|1845.3|1845|1843.3|1843|1845.9|1845.6|1841.9|1841.6|1904
1674063000000|2023-01-18 17:30:00|1843.1|1842.8|1842.3|1842|1843.5|1843.2|1840.5|1840.2|1775
1674063300000|2023-01-18 17:35:00|1842.4|1842.1|1843.5|1843.2|1845.2|1844.9|1842.4|1842.1|1424
1674063600000|2023-01-18 17:40:00|1843.3|1843|1842.4|1842.1|1844.2|1843.9|1841.8|1841.5|1401
1674063900000|2023-01-18 17:45:00|1842.3|1842|1843.2|1842.9|1843.7|1843.4|1841.5|1841.2|993
1674064200000|2023-01-18 17:50:00|1843.3|1843|1840.1|1839.8|1844.2|1843.9|1839.9|1839.6|1013
1674064500000|2023-01-18 17:55:00|1840.2|1839.9|1839.7|1839.4|1841.4|1841.1|1839.1|1838.8|1114
1674064800000|2023-01-18 18:00:00|1839.8|1839.5|1838.1|1837.8|1841.3|1841|1837.6|1837.3|2015
1674065100000|2023-01-18 18:05:00|1838.2|1837.9|1835.6|1835.3|1838.9|1838.6|1835.5|1835.2|1890
1674065400000|2023-01-18 18:10:00|1835.4|1835.1|1834.7|1834.4|1836|1835.7|1834.4|1834.1|1873
1674065700000|2023-01-18 18:15:00|1834.8|1834.5|1836.1|1835.8|1836.2|1835.9|1834.2|1833.9|1275
1674066000000|2023-01-18 18:20:00|1836|1835.7|1836.4|1836.1|1837.8|1837.5|1835.2|1834.9|1865
1674066300000|2023-01-18 18:25:00|1836.5|1836.2|1844.1|1843.8|1844.1|1843.8|1836|1835.7|1707
1674066600000|2023-01-18 18:30:00|1843.9|1843.6|1842.8|1842.5|1846.5|1846.2|1842.6|1842.3|2468
1674066900000|2023-01-18 18:35:00|1843.1|1842.8|1846.3|1846|1847.1|1846.8|1842.6|1842.3|1206
1674067200000|2023-01-18 18:40:00|1846.4|1846.1|1849.3|1849|1849.6|1849.3|1845.9|1845.6|1197
1674067500000|2023-01-18 18:45:00|1849.2|1848.9|1849.5|1849.2|1850.7|1850.4|1848.3|1848|1432
1674067800000|2023-01-18 18:50:00|1849.6|1849.3|1847|1846.7|1850.7|1850.4|1846.8|1846.5|959
1674068100000|2023-01-18 18:55:00|1846.8|1846.5|1844|1843.7|1847.3|1847|1843.5|1843.2|1443
1674068400000|2023-01-18 19:00:00|1844.1|1843.8|1842.7|1842.4|1844.6|1844.3|1841.5|1841.2|1355
1674068700000|2023-01-18 19:05:00|1842.6|1842.3|1841.4|1841.1|1842.6|1842.3|1839.7|1839.4|1945
1674069000000|2023-01-18 19:10:00|1841.5|1841.2|1841.2|1840.9|1842.8|1842.5|1840.3|1840|915
1674069300000|2023-01-18 19:15:00|1841.3|1841|1839|1838.7|1841.5|1841.2|1838.8|1838.5|1020
1674069600000|2023-01-18 19:20:00|1839.3|1839|1840.7|1840.4|1841.5|1841.2|1839.1|1838.8|1216
1674069900000|2023-01-18 19:25:00|1840.8|1840.5|1842.4|1842.1|1842.7|1842.4|1839.9|1839.6|1659
1674070200000|2023-01-18 19:30:00|1842.5|1842.2|1842.6|1842.3|1843.4|1843.1|1841.7|1841.4|1047
1674070500000|2023-01-18 19:35:00|1842.5|1842.2|1840.9|1840.6|1842.6|1842.3|1840.7|1840.4|700
1674070800000|2023-01-18 19:40:00|1840.8|1840.5|1841.5|1841.2|1841.8|1841.5|1840|1839.7|683
1674071100000|2023-01-18 19:45:00|1841.4|1841.1|1840.3|1840|1842|1841.7|1840.3|1840|619
1674071400000|2023-01-18 19:50:00|1840.4|1840.1|1839.2|1838.9|1840.7|1840.4|1838.9|1838.6|592
1674071700000|2023-01-18 19:55:00|1839.1|1838.8|1838.5|1838.2|1839.7|1839.4|1837.7|1837.4|990
1674072000000|2023-01-18 20:00:00|1838.4|1838.1|1836.7|1836.4|1838.4|1838.1|1836.3|1836|1293
1674072300000|2023-01-18 20:05:00|1836.8|1836.5|1837.8|1837.5|1838.2|1837.9|1835.3|1835|1258
1674072600000|2023-01-18 20:10:00|1837.7|1837.4|1838.3|1838|1840.3|1840|1837.2|1836.9|2255
1674072900000|2023-01-18 20:15:00|1838.2|1837.9|1837.2|1836.9|1839.5|1839.2|1836.5|1836.2|1512
1674073200000|2023-01-18 20:20:00|1837.1|1836.8|1837.4|1837.1|1838.5|1838.2|1836.9|1836.6|1249
1674073500000|2023-01-18 20:25:00|1837.3|1837|1836.7|1836.4|1838.4|1838.1|1836.6|1836.3|881
1674073800000|2023-01-18 20:30:00|1836.8|1836.5|1834.5|1834.2|1836.9|1836.6|1833.4|1833.1|1943
1674074100000|2023-01-18 20:35:00|1834.7|1834.4|1832.9|1832.6|1835.2|1834.9|1832.8|1832.5|1532
1674074400000|2023-01-18 20:40:00|1833|1832.7|1831.8|1831.5|1833.2|1832.9|1830.7|1830.4|3364
1674074700000|2023-01-18 20:45:00|1832|1831.7|1832.1|1831.8|1833.3|1833|1831.3|1831|2481
1674075000000|2023-01-18 20:50:00|1831.9|1831.6|1833.7|1833.4|1834.7|1834.4|1831.5|1831.2|3497
1674075300000|2023-01-18 20:55:00|1833.6|1833.3|1831.6|1831.3|1833.7|1833.4|1831.1|1830.8|10215
1674075600000|2023-01-18 21:00:00|1831.5|1831.2|1831.7|1831.4|1832|1831.7|1831.2|1830.9|3527
1674075900000|2023-01-18 21:05:00|1831.6|1831.3|1832.3|1832|1832.3|1832|1831.4|1831.1|1058
1674076200000|2023-01-18 21:10:00|1832.2|1831.9|1832.7|1832.4|1833.4|1833.1|1832|1831.7|1660
1674076500000|2023-01-18 21:15:00|1832.5|1832.2|1832.3|1832|1832.8|1832.5|1832.1|1831.8|313
1674076800000|2023-01-18 21:20:00|1832.4|1832.1|1832.2|1831.9|1832.6|1832.3|1832.2|1831.9|178
1674077100000|2023-01-18 21:25:00|1832.3|1832|1832|1831.7|1832.6|1832.3|1832|1831.7|212
1674077400000|2023-01-18 21:30:00|1832.1|1831.8|1832.3|1832|1832.3|1832|1832|1831.7|108
1674077700000|2023-01-18 21:35:00|1832.2|1831.9|1832.3|1832|1832.5|1832.2|1832|1831.7|124
1674078000000|2023-01-18 21:40:00|1832.4|1832.1|1832.5|1832.2|1832.6|1832.3|1832.2|1831.9|268
1674078300000|2023-01-18 21:45:00|1832.4|1832.1|1832.5|1832.2|1832.8|1832.5|1832.4|1832.1|226
1674078600000|2023-01-18 21:50:00|1832.6|1832.3|1833.3|1833|1833.4|1833.1|1832.6|1832.3|224
1674078900000|2023-01-18 21:55:00|1833.4|1833.1|1833.3|1832.5|1833.7|1833.4|1833|1832.2|251
1674079200000|2023-01-18 22:00:00|1833.2|1832.4|1833.1|1832.3|1833.4|1832.6|1833.1|1832.3|0
1674079500000|2023-01-18 22:05:00|1833|1832.2|1833|1832.2|1833.1|1832.3|1833|1832.2|0
1674079800000|2023-01-18 22:10:00|1833.1|1832.3|1833|1832.2|1833.2|1832.4|1833|1832.2|0
1674080100000|2023-01-18 22:15:00|1832.9|1832.1|1832.9|1832.1|1833|1832.2|1832.9|1832.1|0
1674080400000|2023-01-18 22:20:00|1833|1832.2|1833.1|1832.3|1833.1|1832.3|1832.9|1832.1|0
1674080700000|2023-01-18 22:25:00|1833.2|1832.4|1833.1|1832.3|1833.4|1832.6|1833.1|1832.3|0
1674081000000|2023-01-18 22:30:00|1833|1832.2|1833|1832.2|1833.1|1832.3|1832.9|1832.1|0
1674081600000|2023-01-18 22:40:00|1832.9|1832.1|1832.8|1832|1832.9|1832.1|1832.8|1832|0
1674081900000|2023-01-18 22:45:00|1832.9|1832.1|1832.9|1832.1|1832.9|1832.1|1832.8|1832|0
1674082200000|2023-01-18 22:50:00|1832.8|1832|1832.7|1831.9|1833|1832.2|1832.7|1831.9|0
1674082500000|2023-01-18 22:55:00|1832.6|1831.8|1832.7|1831.9|1832.7|1831.9|1832.5|1831.7|0
1674082800000|2023-01-18 23:00:00|1831.8|1831.5|1833|1832.7|1833.1|1832.8|1831.3|1831|137
1674083100000|2023-01-18 23:05:00|1832.9|1832.6|1834|1833.7|1834.1|1833.8|1832.9|1832.6|77
1674083400000|2023-01-18 23:10:00|1834.1|1833.8|1833.3|1833|1834.3|1834|1833.2|1832.9|107
1674083700000|2023-01-18 23:15:00|1833.4|1833.1|1833.2|1832.9|1833.6|1833.3|1833|1832.7|211
1674084000000|2023-01-18 23:20:00|1833.3|1833|1833.5|1833.2|1833.6|1833.3|1833|1832.7|22
1674084300000|2023-01-18 23:25:00|1833.6|1833.3|1833.7|1833.4|1833.9|1833.6|1833.5|1833.2|48
1674084600000|2023-01-18 23:30:00|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1832.9|1832.6|25
1674084900000|2023-01-18 23:35:00|1833.7|1833.4|1833.3|1833|1833.8|1833.5|1833.3|1833|24
1674085200000|2023-01-18 23:40:00|1833.4|1833.1|1833.7|1833.4|1833.7|1833.4|1833|1832.7|20
1674085500000|2023-01-18 23:45:00|1833.8|1833.5|1833.9|1833.6|1834.2|1833.9|1833.7|1833.4|71
1674085800000|2023-01-18 23:50:00|1833.8|1833.5|1833.7|1833.4|1834.3|1834|1833.7|1833.4|70
1674086100000|2023-01-18 23:55:00|1833.8|1833.5|1832.7|1832.4|1833.9|1833.6|1832.7|1832.4|126
1674086400000|2023-01-19 00:00:00|1832.6|1832.3|1832.5|1832.2|1832.9|1832.6|1832|1831.7|143
1674086700000|2023-01-19 00:05:00|1832.6|1832.3|1830.1|1829.8|1832.6|1832.3|1830.1|1829.8|212
1674087000000|2023-01-19 00:10:00|1829.9|1829.6|1831.7|1831.4|1831.7|1831.4|1829.9|1829.6|108
1674087300000|2023-01-19 00:15:00|1831.6|1831.3|1831.6|1831.3|1832.4|1832.1|1831.4|1831.1|80
1674087600000|2023-01-19 00:20:00|1831.7|1831.4|1830.6|1830.3|1832.3|1832|1830.4|1830.1|43
1674087900000|2023-01-19 00:25:00|1830.5|1830.2|1830.3|1830|1830.6|1830.3|1829.3|1829|150
1674088200000|2023-01-19 00:30:00|1830.4|1830.1|1831.4|1831.1|1831.8|1831.5|1830.3|1830|81
1674088500000|2023-01-19 00:35:00|1831.5|1831.2|1830.8|1830.5|1831.7|1831.4|1830.5|1830.2|101
1674088800000|2023-01-19 00:40:00|1830.7|1830.4|1830.2|1829.9|1830.8|1830.5|1830.1|1829.8|40
1674089100000|2023-01-19 00:45:00|1830.1|1829.8|1830|1829.7|1830.2|1829.9|1829.1|1828.8|71
1674089400000|2023-01-19 00:50:00|1830.1|1829.8|1829.5|1829.2|1830.1|1829.8|1829.3|1829|29
1674089700000|2023-01-19 00:55:00|1829.6|1829.3|1829.4|1829.1|1829.9|1829.6|1829.1|1828.8|45
1674090000000|2023-01-19 01:00:00|1829.6|1829.3|1829.8|1829.5|1830|1829.7|1829.1|1828.8|73
1674090300000|2023-01-19 01:05:00|1829.9|1829.6|1829.9|1829.6|1830.6|1830.3|1829.6|1829.3|122
1674090600000|2023-01-19 01:10:00|1830|1829.7|1829.6|1829.3|1830.3|1830|1829.3|1829|23
1674090900000|2023-01-19 01:15:00|1829.5|1829.2|1829.7|1829.4|1830|1829.7|1829.3|1829|21
1674091200000|2023-01-19 01:20:00|1829.6|1829.3|1830.1|1829.8|1830.1|1829.8|1829.3|1829|8
1674091500000|2023-01-19 01:25:00|1830.2|1829.9|1830.8|1830.5|1830.8|1830.5|1830.1|1829.8|27
1674091800000|2023-01-19 01:30:00|1830.7|1830.4|1830.7|1830.4|1830.9|1830.6|1830.2|1829.9|38
1674092100000|2023-01-19 01:35:00|1830.8|1830.5|1830.6|1830.3|1831.1|1830.8|1830.6|1830.3|21
1674092400000|2023-01-19 01:40:00|1830.5|1830.2|1830.5|1830.2|1830.7|1830.4|1830.2|1829.9|38
1674092700000|2023-01-19 01:45:00|1830.4|1830.1|1829.9|1829.6|1830.4|1830.1|1829.4|1829.1|26
1674093000000|2023-01-19 01:50:00|1829.8|1829.5|1828.8|1828.5|1829.8|1829.5|1828.7|1828.4|73
1674093300000|2023-01-19 01:55:00|1828.7|1828.4|1829.2|1828.9|1829.4|1829.1|1828.7|1828.4|37
1674093600000|2023-01-19 02:00:00|1829.3|1829|1829.4|1829.1|1829.7|1829.4|1829|1828.7|34
1674093900000|2023-01-19 02:05:00|1829.3|1829|1828.8|1828.5|1829.4|1829.1|1828.4|1828.1|45
1674094200000|2023-01-19 02:10:00|1828.7|1828.4|1828.6|1828.3|1828.9|1828.6|1828.4|1828.1|29
1674094500000|2023-01-19 02:15:00|1828.7|1828.4|1829|1828.7|1829.2|1828.9|1828.6|1828.3|29
1674094800000|2023-01-19 02:20:00|1828.9|1828.6|1828.8|1828.5|1829|1828.7|1828.5|1828.2|40
1674095100000|2023-01-19 02:25:00|1828.9|1828.6|1828.8|1828.5|1828.9|1828.6|1828.3|1828|72
1674095400000|2023-01-19 02:30:00|1828.9|1828.6|1829.9|1829.6|1829.9|1829.6|1828.9|1828.6|28
1674095700000|2023-01-19 02:35:00|1829.8|1829.5|1829.8|1829.5|1830.2|1829.9|1829.8|1829.5|14
1674096000000|2023-01-19 02:40:00|1829.9|1829.6|1829.7|1829.4|1829.9|1829.6|1829.2|1828.9|85
1674096300000|2023-01-19 02:45:00|1829.6|1829.3|1830.2|1829.9|1830.5|1830.2|1829.5|1829.2|89
1674096600000|2023-01-19 02:50:00|1830.3|1830|1830.5|1830.2|1830.7|1830.4|1830.3|1830|53
1674096900000|2023-01-19 02:55:00|1830.6|1830.3|1830.8|1830.5|1830.8|1830.5|1830.2|1829.9|17
1674097200000|2023-01-19 03:00:00|1830.9|1830.6|1831.2|1830.9|1831.6|1831.3|1830.9|1830.6|19
1674097500000|2023-01-19 03:05:00|1831.3|1831|1831.4|1831.1|1831.5|1831.2|1831|1830.7|19
1674097800000|2023-01-19 03:10:00|1831.3|1831|1831.9|1831.6|1832|1831.7|1831.3|1831|24
1674098100000|2023-01-19 03:15:00|1832|1831.7|1832|1831.7|1832.1|1831.8|1831.5|1831.2|26
1674098400000|2023-01-19 03:20:00|1832.1|1831.8|1831.7|1831.4|1832.1|1831.8|1831.7|1831.4|32
1674098700000|2023-01-19 03:25:00|1831.6|1831.3|1831|1830.7|1831.7|1831.4|1831|1830.7|24
1674099000000|2023-01-19 03:30:00|1831.1|1830.8|1830.8|1830.5|1831.2|1830.9|1830.8|1830.5|27
1674099300000|2023-01-19 03:35:00|1830.7|1830.4|1830.6|1830.3|1830.7|1830.4|1830.2|1829.9|32
1674099600000|2023-01-19 03:40:00|1830.7|1830.4|1830.4|1830.1|1831.4|1831.1|1830.1|1829.8|123
1674099900000|2023-01-19 03:45:00|1830.5|1830.2|1829.8|1829.5|1830.7|1830.4|1829.7|1829.4|89
1674100200000|2023-01-19 03:50:00|1829.9|1829.6|1829.7|1829.4|1830|1829.7|1829.5|1829.2|21
1674100500000|2023-01-19 03:55:00|1829.6|1829.3|1829.5|1829.2|1829.7|1829.4|1829.4|1829.1|21
1674100800000|2023-01-19 04:00:00|1829.4|1829.1|1830.7|1830.4|1831|1830.7|1829.4|1829.1|37
1674101100000|2023-01-19 04:05:00|1830.6|1830.3|1831.1|1830.8|1831.2|1830.9|1830.4|1830.1|20
1674101400000|2023-01-19 04:10:00|1831|1830.7|1830.4|1830.1|1831.3|1831|1830.3|1830|59
1674101700000|2023-01-19 04:15:00|1830.5|1830.2|1829.8|1829.5|1830.9|1830.6|1829.7|1829.4|31
1674102000000|2023-01-19 04:20:00|1829.7|1829.4|1829.6|1829.3|1829.8|1829.5|1829.4|1829.1|9
1674102300000|2023-01-19 04:25:00|1829.7|1829.4|1829.6|1829.3|1829.8|1829.5|1829.2|1828.9|7
1674102600000|2023-01-19 04:30:00|1829.7|1829.4|1829.5|1829.2|1829.9|1829.6|1829.3|1829|40
1674102900000|2023-01-19 04:35:00|1829.4|1829.1|1830|1829.7|1830.1|1829.8|1829.4|1829.1|23
1674103200000|2023-01-19 04:40:00|1829.9|1829.6|1829.8|1829.5|1830.1|1829.8|1829.6|1829.3|19
1674103500000|2023-01-19 04:45:00|1829.7|1829.4|1829.7|1829.4|1829.8|1829.5|1829.4|1829.1|5
1674103800000|2023-01-19 04:50:00|1829.8|1829.5|1830|1829.7|1830|1829.7|1829.6|1829.3|9
1674104100000|2023-01-19 04:55:00|1829.9|1829.6|1829.7|1829.4|1830|1829.7|1829.6|1829.3|19
1674104400000|2023-01-19 05:00:00|1829.8|1829.5|1830.1|1829.8|1830.2|1829.9|1829.6|1829.3|18
1674104700000|2023-01-19 05:05:00|1830.2|1829.9|1830|1829.7|1830.5|1830.2|1830|1829.7|21
1674105000000|2023-01-19 05:10:00|1830.1|1829.8|1829.9|1829.6|1830.1|1829.8|1829.5|1829.2|19
1674105300000|2023-01-19 05:15:00|1830|1829.7|1830.1|1829.8|1830.2|1829.9|1829.8|1829.5|25
1674105600000|2023-01-19 05:20:00|1830|1829.7|1830.5|1830.2|1830.5|1830.2|1829.9|1829.6|14
1674105900000|2023-01-19 05:25:00|1830.4|1830.1|1829.9|1829.6|1830.4|1830.1|1829.5|1829.2|15
1674106200000|2023-01-19 05:30:00|1830|1829.7|1829.6|1829.3|1830|1829.7|1829.5|1829.2|35
1674106500000|2023-01-19 05:35:00|1829.7|1829.4|1828.7|1828.4|1829.8|1829.5|1828.7|1828.4|40
1674106800000|2023-01-19 05:40:00|1828.8|1828.5|1828.9|1828.6|1829|1828.7|1828.7|1828.4|14
1674107100000|2023-01-19 05:45:00|1829|1828.7|1828.5|1828.2|1829.1|1828.8|1828.5|1828.2|31
1674107400000|2023-01-19 05:50:00|1828.6|1828.3|1828.6|1828.3|1829|1828.7|1828.3|1828|15
1674107700000|2023-01-19 05:55:00|1828.5|1828.2|1828.4|1828.1|1828.6|1828.3|1827.7|1827.4|177
1674108000000|2023-01-19 06:00:00|1828.5|1828.2|1828.2|1827.9|1828.7|1828.4|1828.2|1827.9|34
1674108300000|2023-01-19 06:05:00|1828.1|1827.8|1828.2|1827.9|1828.2|1827.9|1827.3|1827|61
1674108600000|2023-01-19 06:10:00|1828.3|1828|1828.2|1827.9|1828.7|1828.4|1828|1827.7|42
1674108900000|2023-01-19 06:15:00|1828.3|1828|1829.1|1828.8|1829.2|1828.9|1828.2|1827.9|18
1674109200000|2023-01-19 06:20:00|1829.2|1828.9|1829.3|1829|1829.4|1829.1|1829|1828.7|11
1674109500000|2023-01-19 06:25:00|1829.4|1829.1|1829.3|1829|1829.4|1829.1|1828.9|1828.6|19
1674109800000|2023-01-19 06:30:00|1829.2|1828.9|1829.5|1829.2|1829.7|1829.4|1829.2|1828.9|9
1674110100000|2023-01-19 06:35:00|1829.6|1829.3|1829.1|1828.8|1829.8|1829.5|1828.9|1828.6|22
1674110400000|2023-01-19 06:40:00|1829.2|1828.9|1829.7|1829.4|1829.7|1829.4|1829.2|1828.9|11
1674110700000|2023-01-19 06:45:00|1829.6|1829.3|1829.3|1829|1829.7|1829.4|1829.3|1829|5
1674111000000|2023-01-19 06:50:00|1829.2|1828.9|1828.2|1827.9|1829.2|1828.9|1828.1|1827.8|41
1674111300000|2023-01-19 06:55:00|1828.3|1828|1827.4|1827.1|1828.3|1828|1827.4|1827.1|93
1674111600000|2023-01-19 07:00:00|1827.6|1827.3|1828|1827.7|1828|1827.7|1827.1|1826.8|167
1674111900000|2023-01-19 07:05:00|1828.1|1827.8|1828.5|1828.2|1828.9|1828.6|1828.1|1827.8|100
1674112200000|2023-01-19 07:10:00|1828.4|1828.1|1828.1|1827.8|1828.7|1828.4|1827.8|1827.5|53
1674112500000|2023-01-19 07:15:00|1828.2|1827.9|1826.9|1826.6|1828.3|1828|1826.9|1826.6|117
1674112800000|2023-01-19 07:20:00|1827|1826.7|1827.2|1826.9|1827.4|1827.1|1825.5|1825.2|269
1674113100000|2023-01-19 07:25:00|1827.3|1827|1827.6|1827.3|1827.6|1827.3|1826.5|1826.2|171
1674113400000|2023-01-19 07:30:00|1827.5|1827.2|1828.6|1828.3|1829.1|1828.8|1827.4|1827.1|147
1674113700000|2023-01-19 07:35:00|1828.7|1828.4|1828.5|1828.2|1829|1828.7|1828.3|1828|85
1674114000000|2023-01-19 07:40:00|1828.4|1828.1|1828.7|1828.4|1829.1|1828.8|1828.4|1828.1|42
1674114300000|2023-01-19 07:45:00|1828.6|1828.3|1828.5|1828.2|1828.8|1828.5|1828.2|1827.9|68
1674114600000|2023-01-19 07:50:00|1828.6|1828.3|1828.9|1828.6|1829.1|1828.8|1828.4|1828.1|51
1674114900000|2023-01-19 07:55:00|1829|1828.7|1828.8|1828.5|1829.4|1829.1|1828.7|1828.4|56
1674115200000|2023-01-19 08:00:00|1829|1828.7|1830.2|1829.9|1830.2|1829.9|1828.5|1828.2|496
1674115500000|2023-01-19 08:05:00|1830.3|1830|1830.5|1830.2|1830.7|1830.4|1829.6|1829.3|249
1674115800000|2023-01-19 08:10:00|1830.4|1830.1|1831.9|1831.6|1832.1|1831.8|1830.2|1829.9|236
1674116100000|2023-01-19 08:15:00|1832|1831.7|1830.5|1830.2|1832|1831.7|1830.4|1830.1|204
1674116400000|2023-01-19 08:20:00|1830.4|1830.1|1830.7|1830.4|1831.1|1830.8|1830.3|1830|120
1674116700000|2023-01-19 08:25:00|1830.8|1830.5|1830.1|1829.8|1831.7|1831.4|1830.1|1829.8|257
1674117000000|2023-01-19 08:30:00|1830.2|1829.9|1829.5|1829.2|1830.4|1830.1|1829.5|1829.2|210
1674117300000|2023-01-19 08:35:00|1829.6|1829.3|1828.8|1828.5|1830|1829.7|1828.8|1828.5|114
1674117600000|2023-01-19 08:40:00|1828.9|1828.6|1828.8|1828.5|1829.4|1829.1|1828.7|1828.4|59
1674117900000|2023-01-19 08:45:00|1828.9|1828.6|1827.3|1827|1829.3|1829|1827.3|1827|90
1674118200000|2023-01-19 08:50:00|1827.1|1826.8|1825.7|1825.4|1827.7|1827.4|1825.3|1825|225
1674118500000|2023-01-19 08:55:00|1825.6|1825.3|1825|1824.7|1826.4|1826.1|1824.8|1824.5|346
1674118800000|2023-01-19 09:00:00|1825.1|1824.8|1826.1|1825.8|1827.2|1826.9|1824.9|1824.6|223
1674119100000|2023-01-19 09:05:00|1826|1825.7|1826|1825.7|1826.6|1826.3|1825.4|1825.1|169
1674119400000|2023-01-19 09:10:00|1826.1|1825.8|1827.2|1826.9|1827.5|1827.2|1826|1825.7|221
1674119700000|2023-01-19 09:15:00|1827.3|1827|1825.6|1825.3|1827.5|1827.2|1825.6|1825.3|199
1674120000000|2023-01-19 09:20:00|1825.5|1825.2|1825.4|1825.1|1826.4|1826.1|1825.2|1824.9|121
1674120300000|2023-01-19 09:25:00|1825.5|1825.2|1824.8|1824.5|1825.9|1825.6|1824.7|1824.4|192
1674120600000|2023-01-19 09:30:00|1824.9|1824.6|1825.2|1824.9|1825.5|1825.2|1824.7|1824.4|339
1674120900000|2023-01-19 09:35:00|1825.1|1824.8|1824.3|1824|1825.1|1824.8|1824|1823.7|196
1674121200000|2023-01-19 09:40:00|1824.4|1824.1|1823.9|1823.6|1824.5|1824.2|1823.6|1823.3|267
1674121500000|2023-01-19 09:45:00|1824|1823.7|1823.7|1823.4|1824.4|1824.1|1823.2|1822.9|161
1674121800000|2023-01-19 09:50:00|1823.8|1823.5|1823.2|1822.9|1824.3|1824|1822.9|1822.6|179
1674122100000|2023-01-19 09:55:00|1823.3|1823|1823.7|1823.4|1824.1|1823.8|1823.2|1822.9|60
1674122400000|2023-01-19 10:00:00|1823.8|1823.5|1824|1823.7|1824.3|1824|1823.7|1823.4|158
1674122700000|2023-01-19 10:05:00|1824.1|1823.8|1824.7|1824.4|1824.7|1824.4|1823.4|1823.1|125
1674123000000|2023-01-19 10:10:00|1824.6|1824.3|1825|1824.7|1825.8|1825.5|1824.5|1824.2|247
1674123300000|2023-01-19 10:15:00|1825.1|1824.8|1823.7|1823.4|1825.3|1825|1823.6|1823.3|230
1674123600000|2023-01-19 10:20:00|1823.8|1823.5|1823.4|1823.1|1824.4|1824.1|1823.2|1822.9|286
1674123900000|2023-01-19 10:25:00|1823.5|1823.2|1822.4|1822.1|1823.8|1823.5|1822.4|1822.1|207
1674124200000|2023-01-19 10:30:00|1822.5|1822.2|1821.9|1821.6|1822.7|1822.4|1821.7|1821.4|490
1674124500000|2023-01-19 10:35:00|1821.8|1821.5|1820.7|1820.4|1822|1821.7|1820.6|1820.3|434
1674124800000|2023-01-19 10:40:00|1820.6|1820.3|1822.4|1822.1|1822.5|1822.2|1820.6|1820.3|752
1674125100000|2023-01-19 10:45:00|1822.3|1822|1822.9|1822.6|1822.9|1822.6|1821.8|1821.5|346
1674125400000|2023-01-19 10:50:00|1822.8|1822.5|1822.8|1822.5|1823.4|1823.1|1822.5|1822.2|121
1674125700000|2023-01-19 10:55:00|1822.7|1822.4|1823.7|1823.4|1823.7|1823.4|1822.7|1822.4|159
1674126000000|2023-01-19 11:00:00|1823.6|1823.3|1821.4|1821.1|1823.7|1823.4|1821.4|1821.1|196
1674126300000|2023-01-19 11:05:00|1821.5|1821.2|1823|1822.7|1823.3|1823|1821.2|1820.9|250
1674126600000|2023-01-19 11:10:00|1822.9|1822.6|1822.2|1821.9|1823.6|1823.3|1822|1821.7|189
1674126900000|2023-01-19 11:15:00|1822.3|1822|1820.9|1820.6|1822.5|1822.2|1820.8|1820.5|149
1674127200000|2023-01-19 11:20:00|1821|1820.7|1819.7|1819.4|1821.1|1820.8|1819.7|1819.4|272
1674127500000|2023-01-19 11:25:00|1819.8|1819.5|1819.2|1818.9|1820.1|1819.8|1818.9|1818.6|183
1674127800000|2023-01-19 11:30:00|1819.1|1818.8|1819|1818.7|1819.7|1819.4|1818.6|1818.3|186
1674128100000|2023-01-19 11:35:00|1818.9|1818.6|1819|1818.7|1819.2|1818.9|1818.4|1818.1|124
1674128400000|2023-01-19 11:40:00|1818.9|1818.6|1818|1817.7|1819|1818.7|1817.7|1817.4|252
1674128700000|2023-01-19 11:45:00|1817.9|1817.6|1818.6|1818.3|1818.7|1818.4|1817.6|1817.3|202
1674129000000|2023-01-19 11:50:00|1818.4|1818.1|1818.7|1818.4|1819|1818.7|1817.9|1817.6|113
1674129300000|2023-01-19 11:55:00|1818.8|1818.5|1819.4|1819.1|1820.1|1819.8|1818.4|1818.1|281
1674129600000|2023-01-19 12:00:00|1819.5|1819.2|1817.5|1817.2|1819.8|1819.5|1816.9|1816.6|310
1674129900000|2023-01-19 12:05:00|1817.3|1817|1817.8|1817.5|1818.1|1817.8|1817.3|1817|178
1674130200000|2023-01-19 12:10:00|1817.9|1817.6|1818.1|1817.8|1818.2|1817.9|1817.2|1816.9|340
1674130500000|2023-01-19 12:15:00|1818.2|1817.9|1815|1814.7|1818.3|1818|1814.9|1814.6|1473
1674130800000|2023-01-19 12:20:00|1815.1|1814.8|1813.1|1812.8|1815.8|1815.5|1813.1|1812.8|1517
1674131100000|2023-01-19 12:25:00|1813.2|1812.9|1814.5|1814.2|1814.6|1814.3|1812.9|1812.6|808
1674131400000|2023-01-19 12:30:00|1814.4|1814.1|1812.9|1812.6|1814.7|1814.4|1812.5|1812.2|844
1674131700000|2023-01-19 12:35:00|1812.8|1812.5|1813.3|1813|1814.6|1814.3|1812.6|1812.3|727
1674132000000|2023-01-19 12:40:00|1813.2|1812.9|1812.4|1812.1|1813.9|1813.6|1812.3|1812|653
1674132300000|2023-01-19 12:45:00|1812.5|1812.2|1812.3|1812|1812.8|1812.5|1812.1|1811.8|536
1674132600000|2023-01-19 12:50:00|1812.2|1811.9|1812.7|1812.4|1813.3|1813|1812.2|1811.9|582
1674132900000|2023-01-19 12:55:00|1812.6|1812.3|1813.1|1812.8|1813.6|1813.3|1812|1811.7|630
1674133200000|2023-01-19 13:00:00|1813|1812.7|1812.8|1812.5|1813.4|1813.1|1812|1811.7|312
1674133500000|2023-01-19 13:05:00|1812.9|1812.6|1813.8|1813.5|1814|1813.7|1812.6|1812.3|333
1674133800000|2023-01-19 13:10:00|1813.9|1813.6|1813.7|1813.4|1814.3|1814|1813.1|1812.8|457
1674134100000|2023-01-19 13:15:00|1813.6|1813.3|1814|1813.7|1814.3|1814|1813|1812.7|497
1674134400000|2023-01-19 13:20:00|1814.1|1813.8|1814|1813.7|1814.9|1814.6|1813.5|1813.2|588
1674134700000|2023-01-19 13:25:00|1813.9|1813.6|1815.4|1815.1|1815.4|1815.1|1813.6|1813.3|615
1674135000000|2023-01-19 13:30:00|1815.3|1815|1814.6|1814.3|1815.4|1815.1|1808.5|1808.2|2170
1674135300000|2023-01-19 13:35:00|1814.5|1814.2|1815.8|1815.5|1816.3|1816|1812.9|1812.6|887
1674135600000|2023-01-19 13:40:00|1815.7|1815.4|1815|1814.7|1816.3|1816|1814|1813.7|520
1674135900000|2023-01-19 13:45:00|1815.1|1814.8|1816.9|1816.6|1816.9|1816.6|1814.5|1814.2|906
1674136200000|2023-01-19 13:50:00|1816.8|1816.5|1819.2|1818.9|1820.1|1819.8|1815.9|1815.6|980
1674136500000|2023-01-19 13:55:00|1819.4|1819.1|1819.7|1819.4|1820.4|1820.1|1819|1818.7|705
1674136800000|2023-01-19 14:00:00|1819.6|1819.3|1819.5|1819.2|1821.9|1821.6|1818.7|1818.4|1280
1674137100000|2023-01-19 14:05:00|1819.4|1819.1|1817.4|1817.1|1820.3|1820|1817.3|1817|564
1674137400000|2023-01-19 14:10:00|1817.3|1817|1818.5|1818.2|1818.6|1818.3|1816.9|1816.6|473
1674137700000|2023-01-19 14:15:00|1818.6|1818.3|1819.4|1819.1|1820.4|1820.1|1817.5|1817.2|675
1674138000000|2023-01-19 14:20:00|1819.5|1819.2|1818.1|1817.8|1820|1819.7|1817.6|1817.3|538
1674138300000|2023-01-19 14:25:00|1818.2|1817.9|1819.4|1819.1|1819.9|1819.6|1817.1|1816.8|983
1674138600000|2023-01-19 14:30:00|1819.5|1819.2|1819.4|1819.1|1823.9|1823.6|1817.8|1817.5|8295
1674138900000|2023-01-19 14:35:00|1819.2|1818.9|1819.8|1819.5|1820.1|1819.8|1815.2|1814.9|4726
1674139200000|2023-01-19 14:40:00|1820|1819.7|1814.3|1814|1822.7|1822.4|1814.1|1813.8|3697
1674139500000|2023-01-19 14:45:00|1814.6|1814.3|1811.9|1811.6|1815.7|1815.4|1810.7|1810.4|3511
1674139800000|2023-01-19 14:50:00|1812|1811.7|1810.1|1809.8|1815|1814.7|1810|1809.7|2351
1674140100000|2023-01-19 14:55:00|1810.2|1809.9|1813.8|1813.5|1817|1816.7|1810|1809.7|2416
1674140400000|2023-01-19 15:00:00|1813.6|1813.3|1814.1|1813.8|1817.4|1817.1|1812|1811.7|2617
1674140700000|2023-01-19 15:05:00|1814.2|1813.9|1815.5|1815.2|1817.5|1817.2|1814.1|1813.8|2819
1674141000000|2023-01-19 15:10:00|1815.6|1815.3|1808.1|1807.8|1815.6|1815.3|1806.3|1806|4166
1674141300000|2023-01-19 15:15:00|1808.3|1808|1813.7|1813.4|1816.4|1816.1|1807|1806.7|5086
1674141600000|2023-01-19 15:20:00|1813.6|1813.3|1808.5|1808.2|1814.8|1814.5|1808.1|1807.8|2772
1674141900000|2023-01-19 15:25:00|1808.4|1808.1|1809.5|1809.2|1811|1810.7|1807.5|1807.2|1918
1674142200000|2023-01-19 15:30:00|1809.4|1809.1|1810|1809.7|1810.4|1810.1|1807.1|1806.8|1736
1674142500000|2023-01-19 15:35:00|1809.9|1809.6|1808.8|1808.5|1810.5|1810.2|1807.7|1807.4|1827
1674142800000|2023-01-19 15:40:00|1808.9|1808.6|1806.9|1806.6|1810.2|1809.9|1806.3|1806|1999
1674143100000|2023-01-19 15:45:00|1806.8|1806.5|1805.5|1805.2|1806.9|1806.6|1804.1|1803.8|2362
1674143400000|2023-01-19 15:50:00|1805.4|1805.1|1801.9|1801.6|1805.6|1805.3|1801.8|1801.5|2675
1674143700000|2023-01-19 15:55:00|1801.8|1801.5|1803.1|1802.8|1803.4|1803.1|1800.1|1799.8|3165
1674144000000|2023-01-19 16:00:00|1803.2|1802.9|1804.4|1804.1|1806.2|1805.9|1802.2|1801.9|2473
1674144300000|2023-01-19 16:05:00|1804.6|1804.3|1807.4|1807.1|1807.9|1807.6|1803.3|1803|1626
1674144600000|2023-01-19 16:10:00|1807.5|1807.2|1806.9|1806.6|1810.7|1810.4|1806.7|1806.4|2040
1674144900000|2023-01-19 16:15:00|1807|1806.7|1804.4|1804.1|1807.4|1807.1|1804.1|1803.8|1689
1674145200000|2023-01-19 16:20:00|1804.5|1804.2|1804|1803.7|1804.9|1804.6|1803.4|1803.1|1049
1674145500000|2023-01-19 16:25:00|1804.1|1803.8|1802.8|1802.5|1804.8|1804.5|1802.3|1802|1727
1674145800000|2023-01-19 16:30:00|1802.6|1802.3|1803|1802.7|1804.6|1804.3|1802.4|1802.1|1334
1674146100000|2023-01-19 16:35:00|1802.8|1802.5|1805|1804.7|1805.3|1805|1802.4|1802.1|1443
1674146400000|2023-01-19 16:40:00|1805.1|1804.8|1801.8|1801.5|1805.8|1805.5|1801.6|1801.3|1973
1674146700000|2023-01-19 16:45:00|1801.7|1801.4|1803.3|1803|1803.7|1803.4|1800.4|1800.1|2037
1674147000000|2023-01-19 16:50:00|1803.2|1802.9|1804.9|1804.6|1805.6|1805.3|1802.8|1802.5|1531
1674147300000|2023-01-19 16:55:00|1804.8|1804.5|1805.7|1805.4|1805.8|1805.5|1803.9|1803.6|1305
1674147600000|2023-01-19 17:00:00|1805.6|1805.3|1809.5|1809.2|1810.7|1810.4|1805.5|1805.2|1804
1674147900000|2023-01-19 17:05:00|1809.4|1809.1|1807.8|1807.5|1810.4|1810.1|1806.5|1806.2|1382
1674148200000|2023-01-19 17:10:00|1807.6|1807.3|1810.9|1810.6|1811.4|1811.1|1807.5|1807.2|985
1674148500000|2023-01-19 17:15:00|1811|1810.7|1812.6|1812.3|1813.8|1813.5|1810.3|1810|2380
1674148800000|2023-01-19 17:20:00|1812.5|1812.2|1809.2|1808.9|1812.9|1812.6|1808.9|1808.6|1378
1674149100000|2023-01-19 17:25:00|1809.1|1808.8|1809.2|1808.9|1809.6|1809.3|1808|1807.7|1402
1674149400000|2023-01-19 17:30:00|1809.3|1809|1808.6|1808.3|1809.3|1809|1807.5|1807.2|1070
1674149700000|2023-01-19 17:35:00|1808.7|1808.4|1807.8|1807.5|1809.4|1809.1|1807.4|1807.1|761
1674150000000|2023-01-19 17:40:00|1807.7|1807.4|1807|1806.7|1808.7|1808.4|1806.8|1806.5|893
1674150300000|2023-01-19 17:45:00|1806.8|1806.5|1807.2|1806.9|1809.2|1808.9|1806.7|1806.4|974
1674150600000|2023-01-19 17:50:00|1807.1|1806.8|1806.4|1806.1|1808.3|1808|1806.3|1806|658
1674150900000|2023-01-19 17:55:00|1806.3|1806|1809.3|1809|1809.5|1809.2|1805.7|1805.4|885
1674151200000|2023-01-19 18:00:00|1809.4|1809.1|1811.9|1811.6|1813.4|1813.1|1808.9|1808.6|2594
1674151500000|2023-01-19 18:05:00|1811.8|1811.5|1810.6|1810.3|1811.9|1811.6|1808.6|1808.3|1606
1674151800000|2023-01-19 18:10:00|1810.5|1810.2|1810.7|1810.4|1811.2|1810.9|1808.9|1808.6|887
1674152100000|2023-01-19 18:15:00|1810.6|1810.3|1811.6|1811.3|1812.1|1811.8|1808.6|1808.3|1538
1674152400000|2023-01-19 18:20:00|1811.5|1811.2|1810.9|1810.6|1814|1813.7|1810.4|1810.1|1444
1674152700000|2023-01-19 18:25:00|1811|1810.7|1811.1|1810.8|1811.1|1810.8|1808.8|1808.5|1475
1674153000000|2023-01-19 18:30:00|1811.3|1811|1814.6|1814.3|1814.7|1814.4|1811.2|1810.9|1362
1674153300000|2023-01-19 18:35:00|1814.7|1814.4|1819.1|1818.8|1819.4|1819.1|1814.2|1813.9|1474
1674153600000|2023-01-19 18:40:00|1818.9|1818.6|1816.9|1816.6|1821.4|1821.1|1816.8|1816.5|2435
1674153900000|2023-01-19 18:45:00|1817.2|1816.9|1816.3|1816|1818.1|1817.8|1816|1815.7|1299
1674154200000|2023-01-19 18:50:00|1816|1815.7|1814.8|1814.5|1816.8|1816.5|1814.7|1814.4|970
1674154500000|2023-01-19 18:55:00|1814.7|1814.4|1816.1|1815.8|1816.4|1816.1|1814.3|1814|907
1674154800000|2023-01-19 19:00:00|1815.9|1815.6|1815|1814.7|1817|1816.7|1814.2|1813.9|1297
1674155100000|2023-01-19 19:05:00|1815.1|1814.8|1814.1|1813.8|1815.6|1815.3|1812.3|1812|1105
1674155400000|2023-01-19 19:10:00|1814.2|1813.9|1816.3|1816|1817|1816.7|1813.8|1813.5|1135
1674155700000|2023-01-19 19:15:00|1816.1|1815.8|1816.6|1816.3|1817.6|1817.3|1814.5|1814.2|984
1674156000000|2023-01-19 19:20:00|1816.9|1816.6|1821.6|1821.3|1822.2|1821.9|1816.4|1816.1|2127
1674156300000|2023-01-19 19:25:00|1821.7|1821.4|1820.2|1819.9|1821.7|1821.4|1819.5|1819.2|1717
1674156600000|2023-01-19 19:30:00|1820.1|1819.8|1821|1820.7|1821.4|1821.1|1818.6|1818.3|1271
1674156900000|2023-01-19 19:35:00|1821.3|1821|1820.4|1820.1|1822.1|1821.8|1820.1|1819.8|929
1674157200000|2023-01-19 19:40:00|1820.3|1820|1820|1819.7|1821.3|1821|1819.3|1819|1213
1674157500000|2023-01-19 19:45:00|1820.2|1819.9|1819.1|1818.8|1821.1|1820.8|1818.5|1818.2|1096
1674157800000|2023-01-19 19:50:00|1819.2|1818.9|1816.8|1816.5|1819.4|1819.1|1816.6|1816.3|1443
1674158100000|2023-01-19 19:55:00|1816.7|1816.4|1817.6|1817.3|1819.7|1819.4|1816.7|1816.4|957
1674158400000|2023-01-19 20:00:00|1817.5|1817.2|1818.9|1818.6|1820.2|1819.9|1817.5|1817.2|1109
1674158700000|2023-01-19 20:05:00|1818.8|1818.5|1815.3|1815|1818.9|1818.6|1815.1|1814.8|1244
1674159000000|2023-01-19 20:10:00|1815.5|1815.2|1817.1|1816.8|1817.5|1817.2|1814.7|1814.4|1340
1674159300000|2023-01-19 20:15:00|1817.2|1816.9|1816.9|1816.6|1818.5|1818.2|1814.9|1814.6|874
1674159600000|2023-01-19 20:20:00|1817|1816.7|1815.6|1815.3|1817.1|1816.8|1814.8|1814.5|645
1674159900000|2023-01-19 20:25:00|1815.8|1815.5|1816.1|1815.8|1817.4|1817.1|1815.1|1814.8|910
1674160200000|2023-01-19 20:30:00|1816.2|1815.9|1814.1|1813.8|1816.4|1816.1|1812.8|1812.5|1874
1674160500000|2023-01-19 20:35:00|1814.2|1813.9|1816.3|1816|1816.8|1816.5|1813.7|1813.4|1183
1674160800000|2023-01-19 20:40:00|1816.4|1816.1|1815.3|1815|1816.4|1816.1|1814.6|1814.3|1454
1674161100000|2023-01-19 20:45:00|1815.2|1814.9|1816|1815.7|1816.3|1816|1814.5|1814.2|1426
1674161400000|2023-01-19 20:50:00|1816.1|1815.8|1814.6|1814.3|1816.1|1815.8|1812.9|1812.6|2823
1674161700000|2023-01-19 20:55:00|1814.4|1814.1|1812.7|1812.4|1814.6|1814.3|1812|1811.7|9778
1674162000000|2023-01-19 21:00:00|1812.6|1812.3|1813.5|1813.2|1816.3|1816|1812.3|1812|5692
1674162300000|2023-01-19 21:05:00|1813.4|1813.1|1811.6|1811.3|1813.5|1813.2|1811.4|1811.1|1568
1674162600000|2023-01-19 21:10:00|1811.7|1811.4|1811.4|1811.1|1812|1811.7|1810.6|1810.3|1508
1674162900000|2023-01-19 21:15:00|1811.3|1811|1812.1|1811.8|1812.4|1812.1|1811.1|1810.8|426
1674163200000|2023-01-19 21:20:00|1812.2|1811.9|1811.7|1811.4|1812.2|1811.9|1811.5|1811.2|171
1674163500000|2023-01-19 21:25:00|1811.8|1811.5|1811.6|1811.3|1812|1811.7|1811.3|1811|250
1674163800000|2023-01-19 21:30:00|1811.7|1811.4|1811.7|1811.4|1811.9|1811.6|1811.1|1810.8|186
1674164100000|2023-01-19 21:35:00|1811.8|1811.5|1812.2|1811.9|1812.8|1812.5|1811.7|1811.4|186
1674164400000|2023-01-19 21:40:00|1812.1|1811.8|1812.2|1811.9|1812.3|1812|1811.9|1811.6|92
1674164700000|2023-01-19 21:45:00|1812.3|1812|1811.8|1811.5|1812.4|1812.1|1811.4|1811.1|148
1674165000000|2023-01-19 21:50:00|1811.9|1811.6|1811.9|1811.6|1812.2|1811.9|1811.4|1811.1|75
1674165300000|2023-01-19 21:55:00|1812|1811.7|1811.5|1810.7|1812.1|1811.8|1811.2|1810.7|175
1674165600000|2023-01-19 22:00:00|1811.6|1810.8|1811.6|1810.8|1811.6|1810.8|1811.6|1810.8|7
1674165900000|2023-01-19 22:05:00|1811.4|1810.6|1811.1|1810.3|1811.6|1810.8|1811.1|1810.3|0
1674166200000|2023-01-19 22:10:00|1811.2|1810.4|1811.2|1810.4|1811.2|1810.4|1810.7|1809.9|0
1674166500000|2023-01-19 22:15:00|1811.3|1810.5|1811.1|1810.3|1811.5|1810.7|1811|1810.2|0
1674166800000|2023-01-19 22:20:00|1811|1810.2|1811.1|1810.3|1811.1|1810.3|1811|1810.2|0
1674167100000|2023-01-19 22:25:00|1811.2|1810.4|1811.5|1810.7|1811.5|1810.7|1811.2|1810.4|0
1674167400000|2023-01-19 22:30:00|1811.6|1810.8|1812|1811.2|1812|1811.2|1811.6|1810.8|0
1674167700000|2023-01-19 22:35:00|1811.9|1811.1|1811.7|1810.9|1812|1811.2|1811.7|1810.9|0
1674168000000|2023-01-19 22:40:00|1811.6|1810.8|1811.6|1810.8|1811.6|1810.8|1811.5|1810.7|0
1674168300000|2023-01-19 22:45:00|1811.7|1810.9|1812|1811.2|1812|1811.2|1811.7|1810.9|0
1674168600000|2023-01-19 22:50:00|1812.1|1811.3|1812.3|1811.5|1812.3|1811.5|1812|1811.2|0
1674168900000|2023-01-19 22:55:00|1812.4|1811.6|1812.5|1811.7|1812.5|1811.7|1812.2|1811.4|0
1674169200000|2023-01-19 23:00:00|1813.9|1813.6|1813.2|1812.9|1814.1|1813.8|1812.7|1812.4|156
1674169500000|2023-01-19 23:05:00|1813.3|1813|1814|1813.7|1814.2|1813.9|1813|1812.7|51
1674169800000|2023-01-19 23:10:00|1814.2|1813.9|1813.5|1813.2|1814.2|1813.9|1813.1|1812.8|41
1674170100000|2023-01-19 23:15:00|1813.6|1813.3|1813.8|1813.5|1814.4|1814.1|1813.6|1813.3|62
1674170400000|2023-01-19 23:20:00|1813.7|1813.4|1813.7|1813.4|1814.2|1813.9|1813.2|1812.9|25
1674170700000|2023-01-19 23:25:00|1813.8|1813.5|1813|1812.7|1813.9|1813.6|1813|1812.7|30
1674171000000|2023-01-19 23:30:00|1813.1|1812.8|1812|1811.7|1813.2|1812.9|1811.8|1811.5|77
1674171300000|2023-01-19 23:35:00|1812.1|1811.8|1812.2|1811.9|1812.6|1812.3|1811.6|1811.3|55
1674171600000|2023-01-19 23:40:00|1812.3|1812|1812|1811.7|1812.4|1812.1|1811.5|1811.2|26
1674171900000|2023-01-19 23:45:00|1811.9|1811.6|1811|1810.7|1811.9|1811.6|1810.7|1810.4|77
1674172200000|2023-01-19 23:50:00|1810.9|1810.6|1811|1810.7|1811.1|1810.8|1810.7|1810.4|40
1674172500000|2023-01-19 23:55:00|1811.1|1810.8|1810.6|1810.3|1811.9|1811.6|1810.6|1810.3|33
1674172800000|2023-01-20 00:00:00|1810.7|1810.4|1812|1811.7|1812|1811.7|1810.5|1810.2|71
1674173100000|2023-01-20 00:05:00|1812.1|1811.8|1811.7|1811.4|1812.3|1812|1811.7|1811.4|36
1674173400000|2023-01-20 00:10:00|1811.8|1811.5|1812.6|1812.3|1812.8|1812.5|1811.8|1811.5|41
1674173700000|2023-01-20 00:15:00|1812.7|1812.4|1813.1|1812.8|1813.4|1813.1|1812.4|1812.1|96
1674174000000|2023-01-20 00:20:00|1813.2|1812.9|1813.4|1813.1|1813.7|1813.4|1813.1|1812.8|40
1674174300000|2023-01-20 00:25:00|1813.3|1813|1813.1|1812.8|1814|1813.7|1813|1812.7|44
1674174600000|2023-01-20 00:30:00|1813.2|1812.9|1813.2|1812.9|1814|1813.7|1813.2|1812.9|101
1674174900000|2023-01-20 00:35:00|1813.1|1812.8|1814.3|1814|1814.6|1814.3|1813.1|1812.8|103
1674175200000|2023-01-20 00:40:00|1814.2|1813.9|1813.7|1813.4|1814.3|1814|1813.5|1813.2|109
1674175500000|2023-01-20 00:45:00|1813.8|1813.5|1813.5|1813.2|1813.8|1813.5|1813.4|1813.1|46
1674175800000|2023-01-20 00:50:00|1813.4|1813.1|1813.2|1812.9|1813.9|1813.6|1813.2|1812.9|88
1674176100000|2023-01-20 00:55:00|1813.4|1813.1|1814|1813.7|1814.1|1813.8|1813.3|1813|90
1674176400000|2023-01-20 01:00:00|1814.1|1813.8|1813.8|1813.5|1815.1|1814.8|1813.7|1813.4|85
1674176700000|2023-01-20 01:05:00|1813.7|1813.4|1813.2|1812.9|1813.7|1813.4|1812.7|1812.4|19
1674177000000|2023-01-20 01:10:00|1813.3|1813|1813.4|1813.1|1813.7|1813.4|1813|1812.7|30
1674177300000|2023-01-20 01:15:00|1813.5|1813.2|1813.6|1813.3|1813.7|1813.4|1812.8|1812.5|58
1674177600000|2023-01-20 01:20:00|1813.7|1813.4|1814.4|1814.1|1814.6|1814.3|1813.5|1813.2|24
1674177900000|2023-01-20 01:25:00|1814.5|1814.2|1815.1|1814.8|1815.3|1815|1814.5|1814.2|37
1674178200000|2023-01-20 01:30:00|1815.2|1814.9|1814.3|1814|1815.4|1815.1|1814.3|1814|41
1674178500000|2023-01-20 01:35:00|1814.2|1813.9|1814.3|1814|1814.7|1814.4|1813.9|1813.6|20
1674178800000|2023-01-20 01:40:00|1814.4|1814.1|1814.8|1814.5|1814.9|1814.6|1814.4|1814.1|23
1674179100000|2023-01-20 01:45:00|1814.9|1814.6|1813.8|1813.5|1815|1814.7|1813.8|1813.5|70
1674179400000|2023-01-20 01:50:00|1813.9|1813.6|1814.4|1814.1|1814.6|1814.3|1813.4|1813.1|225
1674179700000|2023-01-20 01:55:00|1814.5|1814.2|1814.7|1814.4|1814.9|1814.6|1814.2|1813.9|22
1674180000000|2023-01-20 02:00:00|1814.6|1814.3|1814|1813.7|1814.7|1814.4|1813.9|1813.6|23
1674180300000|2023-01-20 02:05:00|1814.1|1813.8|1813.8|1813.5|1814.1|1813.8|1813.7|1813.4|21
1674180600000|2023-01-20 02:10:00|1813.9|1813.6|1813.8|1813.5|1814.5|1814.2|1813.8|1813.5|16
1674180900000|2023-01-20 02:15:00|1813.9|1813.6|1814.5|1814.2|1814.5|1814.2|1813.7|1813.4|19
1674181200000|2023-01-20 02:20:00|1814.4|1814.1|1814|1813.7|1814.6|1814.3|1814|1813.7|17
1674181500000|2023-01-20 02:25:00|1814.1|1813.8|1814.3|1814|1814.5|1814.2|1813.9|1813.6|10
1674181800000|2023-01-20 02:30:00|1814.4|1814.1|1813.6|1813.3|1814.4|1814.1|1813.6|1813.3|14
1674182100000|2023-01-20 02:35:00|1813.7|1813.4|1813.4|1813.1|1813.8|1813.5|1812.9|1812.6|18
1674182400000|2023-01-20 02:40:00|1813.3|1813|1812.9|1812.6|1813.5|1813.2|1812.8|1812.5|8
1674182700000|2023-01-20 02:45:00|1812.8|1812.5|1813.2|1812.9|1813.4|1813.1|1812.8|1812.5|17
1674183000000|2023-01-20 02:50:00|1813.3|1813|1813|1812.7|1813.4|1813.1|1812.8|1812.5|15
1674183300000|2023-01-20 02:55:00|1813.1|1812.8|1812.8|1812.5|1813.2|1812.9|1812.8|1812.5|23
1674183600000|2023-01-20 03:00:00|1812.9|1812.6|1813.3|1813|1813.6|1813.3|1812.8|1812.5|13
1674183900000|2023-01-20 03:05:00|1813.4|1813.1|1813.4|1813.1|1813.5|1813.2|1813.2|1812.9|13
1674184200000|2023-01-20 03:10:00|1813.5|1813.2|1813|1812.7|1813.5|1813.2|1813|1812.7|11
1674184500000|2023-01-20 03:15:00|1813.1|1812.8|1812.7|1812.4|1813.2|1812.9|1812.5|1812.2|12
1674184800000|2023-01-20 03:20:00|1812.8|1812.5|1812.7|1812.4|1812.9|1812.6|1812.6|1812.3|13
1674185100000|2023-01-20 03:25:00|1812.8|1812.5|1812.9|1812.6|1813|1812.7|1812.7|1812.4|7
1674185400000|2023-01-20 03:30:00|1813|1812.7|1813.6|1813.3|1813.8|1813.5|1813|1812.7|37
1674185700000|2023-01-20 03:35:00|1813.7|1813.4|1813.7|1813.4|1813.8|1813.5|1813.2|1812.9|18
1674186000000|2023-01-20 03:40:00|1813.8|1813.5|1814.3|1814|1814.4|1814.1|1813.7|1813.4|23
1674186300000|2023-01-20 03:45:00|1814.4|1814.1|1814|1813.7|1814.5|1814.2|1813.8|1813.5|35
1674186600000|2023-01-20 03:50:00|1813.9|1813.6|1813.9|1813.6|1814.3|1814|1813.8|1813.5|16
1674186900000|2023-01-20 03:55:00|1813.8|1813.5|1813.6|1813.3|1814.1|1813.8|1813.5|1813.2|15
1674187200000|2023-01-20 04:00:00|1813.7|1813.4|1814|1813.7|1814.2|1813.9|1813.5|1813.2|45
1674187500000|2023-01-20 04:05:00|1813.9|1813.6|1813.3|1813|1813.9|1813.6|1813.2|1812.9|27
1674187800000|2023-01-20 04:10:00|1813.2|1812.9|1813.4|1813.1|1813.5|1813.2|1813.2|1812.9|10
1674188100000|2023-01-20 04:15:00|1813.5|1813.2|1813.6|1813.3|1813.8|1813.5|1813.5|1813.2|17
1674188400000|2023-01-20 04:20:00|1813.7|1813.4|1813.9|1813.6|1814|1813.7|1813.6|1813.3|5
1674188700000|2023-01-20 04:25:00|1814|1813.7|1813.8|1813.5|1814|1813.7|1813.7|1813.4|49
1674189000000|2023-01-20 04:30:00|1813.7|1813.4|1814.3|1814|1814.6|1814.3|1813.7|1813.4|80
1674189300000|2023-01-20 04:35:00|1814.2|1813.9|1814.6|1814.3|1814.6|1814.3|1814.2|1813.9|35
1674189600000|2023-01-20 04:40:00|1814.5|1814.2|1814.4|1814.1|1814.7|1814.4|1814.3|1814|99
1674189900000|2023-01-20 04:45:00|1814.5|1814.2|1814.8|1814.5|1814.9|1814.6|1814.5|1814.2|103
1674190200000|2023-01-20 04:50:00|1814.9|1814.6|1814.7|1814.4|1815.2|1814.9|1814.4|1814.1|92
1674190500000|2023-01-20 04:55:00|1814.6|1814.3|1814.4|1814.1|1814.8|1814.5|1814.4|1814.1|9
1674190800000|2023-01-20 05:00:00|1814.5|1814.2|1814.5|1814.2|1814.8|1814.5|1814|1813.7|22
1674191100000|2023-01-20 05:05:00|1814.4|1814.1|1813.9|1813.6|1814.5|1814.2|1813.9|1813.6|29
1674191400000|2023-01-20 05:10:00|1814|1813.7|1813.9|1813.6|1814.1|1813.8|1813.8|1813.5|16
1674191700000|2023-01-20 05:15:00|1814|1813.7|1814.1|1813.8|1814.1|1813.8|1813.6|1813.3|9
1674192000000|2023-01-20 05:20:00|1814.2|1813.9|1814|1813.7|1814.5|1814.2|1813.9|1813.6|36
1674192300000|2023-01-20 05:25:00|1814.1|1813.8|1814.3|1814|1814.4|1814.1|1814|1813.7|23
1674192600000|2023-01-20 05:30:00|1814.4|1814.1|1814|1813.7|1814.5|1814.2|1813.7|1813.4|57
1674192900000|2023-01-20 05:35:00|1814.1|1813.8|1814.4|1814.1|1814.5|1814.2|1814|1813.7|15
1674193200000|2023-01-20 05:40:00|1814.5|1814.2|1814.9|1814.6|1815|1814.7|1814.4|1814.1|14
1674193500000|2023-01-20 05:45:00|1815|1814.7|1814.5|1814.2|1815|1814.7|1814.5|1814.2|20
1674193800000|2023-01-20 05:50:00|1814.6|1814.3|1814.7|1814.4|1815|1814.7|1814.4|1814.1|18
1674194100000|2023-01-20 05:55:00|1814.8|1814.5|1814.8|1814.5|1815|1814.7|1814.7|1814.4|8
1674194400000|2023-01-20 06:00:00|1814.9|1814.6|1814.8|1814.5|1815|1814.7|1814.7|1814.4|17
1674194700000|2023-01-20 06:05:00|1814.9|1814.6|1814.8|1814.5|1815.2|1814.9|1814.7|1814.4|34
1674195000000|2023-01-20 06:10:00|1814.9|1814.6|1814|1813.7|1814.9|1814.6|1813.9|1813.6|26
1674195300000|2023-01-20 06:15:00|1814.1|1813.8|1814.3|1814|1814.4|1814.1|1814|1813.7|14
1674195600000|2023-01-20 06:20:00|1814.2|1813.9|1814.4|1814.1|1814.5|1814.2|1813.9|1813.6|20
1674195900000|2023-01-20 06:25:00|1814.3|1814|1814.6|1814.3|1814.9|1814.6|1814.3|1814|14
1674196200000|2023-01-20 06:30:00|1814.7|1814.4|1814.3|1814|1814.8|1814.5|1814.3|1814|28
1674196500000|2023-01-20 06:35:00|1814.4|1814.1|1813.9|1813.6|1814.4|1814.1|1813.6|1813.3|31
1674196800000|2023-01-20 06:40:00|1814|1813.7|1813.7|1813.4|1814|1813.7|1813.5|1813.2|47
1674197100000|2023-01-20 06:45:00|1813.8|1813.5|1813.7|1813.4|1813.9|1813.6|1813.6|1813.3|25
1674197400000|2023-01-20 06:50:00|1813.8|1813.5|1814.8|1814.5|1814.9|1814.6|1813.7|1813.4|66
1674197700000|2023-01-20 06:55:00|1814.7|1814.4|1814.3|1814|1814.7|1814.4|1814.2|1813.9|11
1674198000000|2023-01-20 07:00:00|1814.4|1814.1|1814.2|1813.9|1814.4|1814.1|1813.6|1813.3|46
1674198300000|2023-01-20 07:05:00|1814.3|1814|1814.5|1814.2|1814.7|1814.4|1814.1|1813.8|19
1674198600000|2023-01-20 07:10:00|1814.6|1814.3|1815.3|1815|1815.4|1815.1|1814.4|1814.1|37
1674198900000|2023-01-20 07:15:00|1815.4|1815.1|1815.7|1815.4|1816|1815.7|1815.2|1814.9|64
1674199200000|2023-01-20 07:20:00|1815.8|1815.5|1816.9|1816.6|1817.3|1817|1815.7|1815.4|70
1674199500000|2023-01-20 07:25:00|1816.8|1816.5|1817.5|1817.2|1817.7|1817.4|1816.6|1816.3|112
1674199800000|2023-01-20 07:30:00|1817.6|1817.3|1816.9|1816.6|1817.6|1817.3|1816.5|1816.2|84
1674200100000|2023-01-20 07:35:00|1817|1816.7|1817.1|1816.8|1817.3|1817|1816.8|1816.5|139
1674200400000|2023-01-20 07:40:00|1817.2|1816.9|1817.3|1817|1817.4|1817.1|1816.7|1816.4|88
1674200700000|2023-01-20 07:45:00|1817.4|1817.1|1818.1|1817.8|1818.1|1817.8|1817.3|1817|100
1674201000000|2023-01-20 07:50:00|1818|1817.7|1818|1817.7|1818.5|1818.2|1817.7|1817.4|96
1674201300000|2023-01-20 07:55:00|1817.9|1817.6|1817.7|1817.4|1818.2|1817.9|1817.5|1817.2|47
1674201600000|2023-01-20 08:00:00|1817.8|1817.5|1817.3|1817|1817.8|1817.5|1816.3|1816|332
1674201900000|2023-01-20 08:05:00|1817.2|1816.9|1816.9|1816.6|1817.4|1817.1|1816.4|1816.1|144
1674202200000|2023-01-20 08:10:00|1816.8|1816.5|1816.5|1816.2|1816.9|1816.6|1815.9|1815.6|104
1674202500000|2023-01-20 08:15:00|1816.4|1816.1|1816.3|1816|1816.6|1816.3|1815.7|1815.4|127
1674202800000|2023-01-20 08:20:00|1816.4|1816.1|1812.8|1812.5|1816.5|1816.2|1812.8|1812.5|207
1674203100000|2023-01-20 08:25:00|1812.7|1812.4|1813.2|1812.9|1813.4|1813.1|1812|1811.7|123
1674203400000|2023-01-20 08:30:00|1813.1|1812.8|1813.8|1813.5|1813.9|1813.6|1811.8|1811.5|180
1674203700000|2023-01-20 08:35:00|1813.9|1813.6|1814.4|1814.1|1814.5|1814.2|1813.4|1813.1|79
1674204000000|2023-01-20 08:40:00|1814.3|1814|1815.9|1815.6|1815.9|1815.6|1814.1|1813.8|151
1674204300000|2023-01-20 08:45:00|1815.8|1815.5|1814.9|1814.6|1815.9|1815.6|1814.9|1814.6|74
1674204600000|2023-01-20 08:50:00|1815|1814.7|1813.5|1813.2|1815|1814.7|1812.8|1812.5|143
1674204900000|2023-01-20 08:55:00|1813.4|1813.1|1814.2|1813.9|1815.2|1814.9|1813.4|1813.1|239
1674205200000|2023-01-20 09:00:00|1814.3|1814|1812.9|1812.6|1814.4|1814.1|1812.8|1812.5|121
1674205500000|2023-01-20 09:05:00|1812.8|1812.5|1810.6|1810.3|1812.9|1812.6|1809.8|1809.5|159
1674205800000|2023-01-20 09:10:00|1810.5|1810.2|1809.7|1809.4|1810.7|1810.4|1809.2|1808.9|184
1674206100000|2023-01-20 09:15:00|1809.8|1809.5|1812.3|1812|1812.4|1812.1|1809.5|1809.2|170
1674206400000|2023-01-20 09:20:00|1812.2|1811.9|1812.4|1812.1|1813.6|1813.3|1812.2|1811.9|184
1674206700000|2023-01-20 09:25:00|1812.5|1812.2|1812.7|1812.4|1813.6|1813.3|1812.4|1812.1|60
1674207000000|2023-01-20 09:30:00|1812.6|1812.3|1813|1812.7|1813.4|1813.1|1812.2|1811.9|59
1674207300000|2023-01-20 09:35:00|1813.1|1812.8|1812.7|1812.4|1813.1|1812.8|1812.3|1812|60
1674207600000|2023-01-20 09:40:00|1812.8|1812.5|1812|1811.7|1812.9|1812.6|1811.9|1811.6|75
1674207900000|2023-01-20 09:45:00|1812.1|1811.8|1810.8|1810.5|1812.1|1811.8|1810.8|1810.5|90
1674208200000|2023-01-20 09:50:00|1810.9|1810.6|1811|1810.7|1812|1811.7|1810.8|1810.5|101
1674208500000|2023-01-20 09:55:00|1811.1|1810.8|1810.1|1809.8|1811.6|1811.3|1809.8|1809.5|131
1674208800000|2023-01-20 10:00:00|1810|1809.7|1809.3|1809|1810|1809.7|1809.1|1808.8|131
1674209100000|2023-01-20 10:05:00|1809.4|1809.1|1808.8|1808.5|1809.7|1809.4|1808.4|1808.1|96
1674209400000|2023-01-20 10:10:00|1808.7|1808.4|1811.3|1811|1811.3|1811|1807.8|1807.5|270
1674209700000|2023-01-20 10:15:00|1811.2|1810.9|1811.9|1811.6|1812|1811.7|1810.9|1810.6|211
1674210000000|2023-01-20 10:20:00|1812|1811.7|1810.8|1810.5|1812|1811.7|1810.8|1810.5|73
1674210300000|2023-01-20 10:25:00|1810.9|1810.6|1810.5|1810.2|1811.1|1810.8|1809.8|1809.5|185
1674210600000|2023-01-20 10:30:00|1810.6|1810.3|1812.3|1812|1812.4|1812.1|1810.5|1810.2|167
1674210900000|2023-01-20 10:35:00|1812.4|1812.1|1811.7|1811.4|1812.8|1812.5|1811.2|1810.9|249
1674211200000|2023-01-20 10:40:00|1811.8|1811.5|1810.5|1810.2|1811.8|1811.5|1809.9|1809.6|75
1674211500000|2023-01-20 10:45:00|1810.4|1810.1|1812.3|1812|1812.3|1812|1810.4|1810.1|131
1674211800000|2023-01-20 10:50:00|1812.2|1811.9|1812|1811.7|1812.7|1812.4|1811.9|1811.6|124
1674212100000|2023-01-20 10:55:00|1812.1|1811.8|1812.4|1812.1|1813.2|1812.9|1811.6|1811.3|131
1674212400000|2023-01-20 11:00:00|1812.3|1812|1811|1810.7|1812.3|1812|1810.3|1810|282
1674212700000|2023-01-20 11:05:00|1811.1|1810.8|1810.4|1810.1|1811.5|1811.2|1810.2|1809.9|109
1674213000000|2023-01-20 11:10:00|1810.3|1810|1810.6|1810.3|1811.1|1810.8|1810.2|1809.9|51
1674213300000|2023-01-20 11:15:00|1810.5|1810.2|1810.6|1810.3|1811.8|1811.5|1810.5|1810.2|33
1674213600000|2023-01-20 11:20:00|1810.7|1810.4|1809.8|1809.5|1811.1|1810.8|1809.8|1809.5|48
1674213900000|2023-01-20 11:25:00|1809.9|1809.6|1810.7|1810.4|1810.7|1810.4|1809.1|1808.8|93
1674214200000|2023-01-20 11:30:00|1810.6|1810.3|1810.9|1810.6|1811.7|1811.4|1810.5|1810.2|166
1674214500000|2023-01-20 11:35:00|1811|1810.7|1810.3|1810|1811.2|1810.9|1810|1809.7|184
1674214800000|2023-01-20 11:40:00|1810.2|1809.9|1810.2|1809.9|1810.2|1809.9|1809.4|1809.1|105
1674215100000|2023-01-20 11:45:00|1810.1|1809.8|1809.8|1809.5|1810.6|1810.3|1809.6|1809.3|53
1674215400000|2023-01-20 11:50:00|1809.9|1809.6|1809.7|1809.4|1810.3|1810|1809.2|1808.9|134
1674215700000|2023-01-20 11:55:00|1809.8|1809.5|1810.1|1809.8|1810.7|1810.4|1809.2|1808.9|145
1674216000000|2023-01-20 12:00:00|1810|1809.7|1809.1|1808.8|1810|1809.7|1809|1808.7|116
1674216300000|2023-01-20 12:05:00|1809|1808.7|1809.4|1809.1|1809.9|1809.6|1808.7|1808.4|118
1674216600000|2023-01-20 12:10:00|1809.5|1809.2|1810.2|1809.9|1810.5|1810.2|1809.4|1809.1|109
1674216900000|2023-01-20 12:15:00|1810.3|1810|1809.4|1809.1|1810.4|1810.1|1809.3|1809|118
1674217200000|2023-01-20 12:20:00|1809.5|1809.2|1809|1808.7|1810.1|1809.8|1808.7|1808.4|156
1674217500000|2023-01-20 12:25:00|1809.1|1808.8|1812.7|1812.4|1812.9|1812.6|1808.9|1808.6|88
1674217800000|2023-01-20 12:30:00|1812.8|1812.5|1816.2|1815.9|1816.3|1816|1812.7|1812.4|321
1674218100000|2023-01-20 12:35:00|1816.1|1815.8|1817.6|1817.3|1817.7|1817.4|1816.1|1815.8|292
1674218400000|2023-01-20 12:40:00|1817.5|1817.2|1818.4|1818.1|1819.1|1818.8|1817.5|1817.2|404
1674218700000|2023-01-20 12:45:00|1818.5|1818.2|1819.2|1818.9|1819.2|1818.9|1818.3|1818|191
1674219000000|2023-01-20 12:50:00|1819.1|1818.8|1819.3|1819|1819.6|1819.3|1818.6|1818.3|219
1674219300000|2023-01-20 12:55:00|1819.5|1819.2|1819.2|1818.9|1820.2|1819.9|1819.2|1818.9|316
1674219600000|2023-01-20 13:00:00|1819.1|1818.8|1820.7|1820.4|1820.8|1820.5|1818.3|1818|507
1674219900000|2023-01-20 13:05:00|1820.6|1820.3|1820.4|1820.1|1821.7|1821.4|1820.3|1820|371
1674220200000|2023-01-20 13:10:00|1820.6|1820.3|1820.4|1820.1|1820.9|1820.6|1819.7|1819.4|246
1674220500000|2023-01-20 13:15:00|1820.5|1820.2|1819.6|1819.3|1820.6|1820.3|1819|1818.7|275
1674220800000|2023-01-20 13:20:00|1819.7|1819.4|1819.1|1818.8|1820.2|1819.9|1818.6|1818.3|443
1674221100000|2023-01-20 13:25:00|1819|1818.7|1818.1|1817.8|1819.6|1819.3|1817.8|1817.5|294
1674221400000|2023-01-20 13:30:00|1818.2|1817.9|1817.7|1817.4|1818.4|1818.1|1816.9|1816.6|496
1674221700000|2023-01-20 13:35:00|1817.6|1817.3|1817.6|1817.3|1817.7|1817.4|1816.3|1816|297
1674222000000|2023-01-20 13:40:00|1817.5|1817.2|1818.5|1818.2|1818.9|1818.6|1817.1|1816.8|299
1674222300000|2023-01-20 13:45:00|1818.6|1818.3|1817.4|1817.1|1819|1818.7|1817.2|1816.9|265
1674222600000|2023-01-20 13:50:00|1817.3|1817|1816.9|1816.6|1817.6|1817.3|1816.6|1816.3|280
1674222900000|2023-01-20 13:55:00|1816.8|1816.5|1818.3|1818|1818.7|1818.4|1816.1|1815.8|484
1674223200000|2023-01-20 14:00:00|1817.9|1817.6|1818.9|1818.6|1819.1|1818.8|1817.4|1817.1|562
1674223500000|2023-01-20 14:05:00|1818.8|1818.5|1820.5|1820.2|1820.5|1820.2|1818.4|1818.1|448
1674223800000|2023-01-20 14:10:00|1820.4|1820.1|1821.8|1821.5|1822.1|1821.8|1820.4|1820.1|689
1674224100000|2023-01-20 14:15:00|1821.6|1821.3|1821.7|1821.4|1822.6|1822.3|1821.2|1820.9|584
1674224400000|2023-01-20 14:20:00|1821.6|1821.3|1822.3|1822|1822.4|1822.1|1820.8|1820.5|544
1674224700000|2023-01-20 14:25:00|1822.4|1822.1|1824.2|1823.9|1824.8|1824.5|1822.1|1821.8|2220
1674225000000|2023-01-20 14:30:00|1824.1|1823.8|1820.1|1819.8|1825.6|1825.3|1812.9|1812.6|13658
1674225300000|2023-01-20 14:35:00|1820.2|1819.9|1827.2|1826.9|1828.2|1827.9|1816.9|1816.6|5747
1674225600000|2023-01-20 14:40:00|1827.1|1826.8|1832.6|1832.3|1833.2|1832.9|1826.5|1826.2|2796
1674225900000|2023-01-20 14:45:00|1832.7|1832.4|1834.7|1834.4|1836.1|1835.8|1830.5|1830.2|2475
1674226200000|2023-01-20 14:50:00|1834.9|1834.6|1839.6|1839.3|1841.5|1841.2|1834.9|1834.6|3673
1674226500000|2023-01-20 14:55:00|1839.5|1839.2|1842.9|1842.6|1844.8|1844.5|1838.6|1838.3|2681
1674226800000|2023-01-20 15:00:00|1843|1842.7|1844.3|1844|1844.4|1844.1|1841.2|1840.9|2915
1674227100000|2023-01-20 15:05:00|1844.2|1843.9|1845.9|1845.6|1848.2|1847.9|1844.2|1843.9|2926
1674227400000|2023-01-20 15:10:00|1845.8|1845.5|1845.2|1844.9|1846.4|1846.1|1844.5|1844.2|2050
1674227700000|2023-01-20 15:15:00|1845.3|1845|1843.2|1842.9|1845.8|1845.5|1841.3|1841|1971
1674228000000|2023-01-20 15:20:00|1843.3|1843|1845.2|1844.9|1846.4|1846.1|1842|1841.7|1775
1674228300000|2023-01-20 15:25:00|1845.3|1845|1848.6|1848.3|1849.1|1848.8|1844.1|1843.8|1563
1674228600000|2023-01-20 15:30:00|1848.9|1848.6|1848.5|1848.2|1850|1849.7|1846.9|1846.6|2256
1674228900000|2023-01-20 15:35:00|1848.4|1848.1|1847.7|1847.4|1850.1|1849.8|1846.8|1846.5|1256
1674229200000|2023-01-20 15:40:00|1847.8|1847.5|1846.6|1846.3|1848.3|1848|1845.3|1845|1430
1674229500000|2023-01-20 15:45:00|1846.5|1846.2|1846.3|1846|1848.2|1847.9|1845.3|1845|1310
1674229800000|2023-01-20 15:50:00|1846.1|1845.8|1844.6|1844.3|1846.3|1846|1843.1|1842.8|1445
1674230100000|2023-01-20 15:55:00|1844.7|1844.4|1844|1843.7|1846.5|1846.2|1843.6|1843.3|1261
1674230400000|2023-01-20 16:00:00|1844.1|1843.8|1849.1|1848.8|1849.3|1849|1844|1843.7|1452
1674230700000|2023-01-20 16:05:00|1849.2|1848.9|1849.1|1848.8|1850.2|1849.9|1848.1|1847.8|1375
1674231000000|2023-01-20 16:10:00|1849.2|1848.9|1850.5|1850.2|1851.5|1851.2|1849|1848.7|1874
1674231300000|2023-01-20 16:15:00|1850.6|1850.3|1850.3|1850|1851.4|1851.1|1849|1848.7|1387
1674231600000|2023-01-20 16:20:00|1850.2|1849.9|1851.6|1851.3|1851.9|1851.6|1847.8|1847.5|1466
1674231900000|2023-01-20 16:25:00|1851.5|1851.2|1852.6|1852.3|1853.2|1852.9|1850.1|1849.8|1224
1674232200000|2023-01-20 16:30:00|1853|1852.7|1851.3|1851|1853.1|1852.8|1849.8|1849.5|2773
1674232500000|2023-01-20 16:35:00|1851.4|1851.1|1847.5|1847.2|1851.5|1851.2|1847.1|1846.8|2122
1674232800000|2023-01-20 16:40:00|1847.4|1847.1|1848.4|1848.1|1848.8|1848.5|1846.9|1846.6|1463
1674233100000|2023-01-20 16:45:00|1848.3|1848|1853|1852.7|1853.6|1853.3|1848.3|1848|1558
1674233400000|2023-01-20 16:50:00|1852.8|1852.5|1849.6|1849.3|1852.9|1852.6|1849.6|1849.3|951
1674233700000|2023-01-20 16:55:00|1849.7|1849.4|1850.6|1850.3|1851.6|1851.3|1849.2|1848.9|878
1674234000000|2023-01-20 17:00:00|1850.7|1850.4|1853|1852.7|1853.2|1852.9|1850.5|1850.2|740
1674234300000|2023-01-20 17:05:00|1853.1|1852.8|1851.1|1850.8|1853.1|1852.8|1850.8|1850.5|746
1674234600000|2023-01-20 17:10:00|1851|1850.7|1850.8|1850.5|1851.7|1851.4|1849.7|1849.4|823
1674234900000|2023-01-20 17:15:00|1850.7|1850.4|1850.7|1850.4|1852.4|1852.1|1850|1849.7|1551
1674235200000|2023-01-20 17:20:00|1850.8|1850.5|1852.1|1851.8|1852.7|1852.4|1850|1849.7|966
1674235500000|2023-01-20 17:25:00|1852.2|1851.9|1852.2|1851.9|1853.4|1853.1|1851.2|1850.9|759
1674235800000|2023-01-20 17:30:00|1852.1|1851.8|1850.2|1849.9|1852.6|1852.3|1849.9|1849.6|1724
1674236100000|2023-01-20 17:35:00|1850.3|1850|1850.5|1850.2|1850.7|1850.4|1849.3|1849|1264
1674236400000|2023-01-20 17:40:00|1850.4|1850.1|1850.5|1850.2|1851.2|1850.9|1849.6|1849.3|948
1674236700000|2023-01-20 17:45:00|1850.4|1850.1|1850.3|1850|1850.5|1850.2|1849|1848.7|800
1674237000000|2023-01-20 17:50:00|1850.2|1849.9|1850.6|1850.3|1851.7|1851.4|1849.7|1849.4|639
1674237300000|2023-01-20 17:55:00|1850.7|1850.4|1847.7|1847.4|1850.9|1850.6|1847.6|1847.3|743
1674237600000|2023-01-20 18:00:00|1847.8|1847.5|1848.9|1848.6|1850.4|1850.1|1847.4|1847.1|2888
1674237900000|2023-01-20 18:05:00|1849|1848.7|1847.8|1847.5|1849.6|1849.3|1847.7|1847.4|792
1674238200000|2023-01-20 18:10:00|1847.7|1847.4|1848.5|1848.2|1848.9|1848.6|1844.2|1843.9|1548
1674238500000|2023-01-20 18:15:00|1848.8|1848.5|1844.2|1843.9|1849|1848.7|1844.2|1843.9|979
1674238800000|2023-01-20 18:20:00|1843.9|1843.6|1846|1845.7|1846.1|1845.8|1843.2|1842.9|1023
1674239100000|2023-01-20 18:25:00|1845.9|1845.6|1844.7|1844.4|1846.7|1846.4|1844.3|1844|923
1674239400000|2023-01-20 18:30:00|1844.8|1844.5|1847.8|1847.5|1848|1847.7|1844.8|1844.5|1036
1674239700000|2023-01-20 18:35:00|1847.9|1847.6|1851.8|1851.5|1853.2|1852.9|1847.7|1847.4|2198
1674240000000|2023-01-20 18:40:00|1851.9|1851.6|1851|1850.7|1853.2|1852.9|1850.5|1850.2|1023
1674240300000|2023-01-20 18:45:00|1851.2|1850.9|1853.1|1852.8|1853.2|1852.9|1849.9|1849.6|1066
1674240600000|2023-01-20 18:50:00|1853.3|1853|1853.1|1852.8|1855.1|1854.8|1852.6|1852.3|1881
1674240900000|2023-01-20 18:55:00|1853|1852.7|1854|1853.7|1854.4|1854.1|1852.4|1852.1|1013
1674241200000|2023-01-20 19:00:00|1854.1|1853.8|1854|1853.7|1854.9|1854.6|1853|1852.7|1214
1674241500000|2023-01-20 19:05:00|1853.9|1853.6|1854.2|1853.9|1854.6|1854.3|1853.1|1852.8|942
1674241800000|2023-01-20 19:10:00|1854.1|1853.8|1854.5|1854.2|1855.3|1855|1853.7|1853.4|751
1674242100000|2023-01-20 19:15:00|1854.4|1854.1|1855|1854.7|1855.5|1855.2|1854.4|1854.1|701
1674242400000|2023-01-20 19:20:00|1854.9|1854.6|1856|1855.7|1856.5|1856.2|1854.4|1854.1|966
1674242700000|2023-01-20 19:25:00|1855.9|1855.6|1856|1855.7|1856.6|1856.3|1855.4|1855.1|1178
1674243000000|2023-01-20 19:30:00|1855.9|1855.6|1856.4|1856.1|1857.7|1857.4|1855.9|1855.6|1479
1674243300000|2023-01-20 19:35:00|1856.5|1856.2|1857.2|1856.9|1857.3|1857|1855.9|1855.6|602
1674243600000|2023-01-20 19:40:00|1857.1|1856.8|1857.2|1856.9|1857.6|1857.3|1856.7|1856.4|502
1674243900000|2023-01-20 19:45:00|1857|1856.7|1856.9|1856.6|1857.5|1857.2|1856.2|1855.9|1077
1674244200000|2023-01-20 19:50:00|1856.8|1856.5|1856.4|1856.1|1857|1856.7|1855.5|1855.2|888
1674244500000|2023-01-20 19:55:00|1856.3|1856|1860.2|1859.9|1860.2|1859.9|1856|1855.7|1715
1674244800000|2023-01-20 20:00:00|1860.4|1860.1|1862.8|1862.5|1862.8|1862.5|1860.4|1860.1|2336
1674245100000|2023-01-20 20:05:00|1862.7|1862.4|1863|1862.7|1863.5|1863.2|1862.1|1861.8|2062
1674245400000|2023-01-20 20:10:00|1862.9|1862.6|1864.1|1863.8|1864.7|1864.4|1862.3|1862|2353
1674245700000|2023-01-20 20:15:00|1864|1863.7|1864.2|1863.9|1864.9|1864.6|1863.8|1863.5|2159
1674246000000|2023-01-20 20:20:00|1864.3|1864|1862.5|1862.2|1864.6|1864.3|1861.7|1861.4|2522
1674246300000|2023-01-20 20:25:00|1862.4|1862.1|1862.6|1862.3|1863.2|1862.9|1862|1861.7|980
1674246600000|2023-01-20 20:30:00|1862.8|1862.5|1861.6|1861.3|1863.1|1862.8|1861.5|1861.2|1374
1674246900000|2023-01-20 20:35:00|1861.7|1861.4|1862.3|1862|1862.3|1862|1860.7|1860.4|2220
1674247200000|2023-01-20 20:40:00|1862.2|1861.9|1861.9|1861.6|1862.8|1862.5|1861.4|1861.1|2008
1674247500000|2023-01-20 20:45:00|1861.8|1861.5|1862.8|1862.5|1862.9|1862.6|1860.7|1860.4|2261
1674247800000|2023-01-20 20:50:00|1862.6|1862.3|1865.7|1865.4|1866.1|1865.8|1862.6|1862.3|2956
1674248100000|2023-01-20 20:55:00|1866|1865.7|1866.8|1866.5|1867.5|1867.2|1865.1|1864.8|11999
1674248400000|2023-01-20 21:00:00|1866.7|1866.4|1866|1865.7|1866.8|1866.5|1865|1864.7|6470
1674248700000|2023-01-20 21:05:00|1865.9|1865.6|1865.5|1865.2|1866.2|1865.9|1865.1|1864.8|1541
1674249000000|2023-01-20 21:10:00|1865.4|1865.1|1864.9|1864.6|1865.5|1865.2|1863.9|1863.6|1313
1674249300000|2023-01-20 21:15:00|1864.8|1864.5|1864.9|1864.6|1865.4|1865.1|1864.4|1864.1|547
1674249600000|2023-01-20 21:20:00|1864.8|1864.5|1865.2|1864.9|1865.3|1865|1864.8|1864.5|165
1674249900000|2023-01-20 21:25:00|1865.3|1865|1864.9|1864.6|1865.3|1865|1864.7|1864.4|182
1674250200000|2023-01-20 21:30:00|1865|1864.7|1865.4|1865.1|1865.4|1865.1|1864.7|1864.4|127
1674250500000|2023-01-20 21:35:00|1865.3|1865|1865.7|1865.4|1865.9|1865.6|1865.2|1864.9|94
1674250800000|2023-01-20 21:40:00|1865.6|1865.3|1865.8|1865.5|1866|1865.7|1865.3|1865|128
1674251100000|2023-01-20 21:45:00|1865.7|1865.4|1865.6|1865.3|1866|1865.7|1865.6|1865.3|170
1674251400000|2023-01-20 21:50:00|1865.4|1865.1|1865.5|1865.2|1865.7|1865.4|1865.3|1865|115
1674251700000|2023-01-20 21:55:00|1865.4|1865.1|1866.7|1865.9|1866.8|1866.5|1865|1864.7|505
1674428400000|2023-01-22 23:00:00|1866.6|1866.3|1864.6|1864.3|1867.1|1866.8|1863.9|1863.6|291
1674428700000|2023-01-22 23:05:00|1864.7|1864.4|1865|1864.7|1865.3|1865|1863.9|1863.6|138
1674429000000|2023-01-22 23:10:00|1865.2|1864.9|1865.9|1865.6|1866|1865.7|1864.6|1864.3|135
1674429300000|2023-01-22 23:15:00|1865.8|1865.5|1865.8|1865.5|1866.1|1865.8|1865.2|1864.9|112
1674429600000|2023-01-22 23:20:00|1865.7|1865.4|1864.7|1864.4|1865.9|1865.6|1864.5|1864.2|81
1674429900000|2023-01-22 23:25:00|1864.8|1864.5|1865|1864.7|1865.1|1864.8|1864.7|1864.4|27
1674430200000|2023-01-22 23:30:00|1865.1|1864.8|1864.8|1864.5|1865.2|1864.9|1864.7|1864.4|45
1674430500000|2023-01-22 23:35:00|1864.7|1864.4|1864.8|1864.5|1864.9|1864.6|1864.5|1864.2|34
1674430800000|2023-01-22 23:40:00|1864.7|1864.4|1865|1864.7|1865|1864.7|1864.6|1864.3|42
1674431100000|2023-01-22 23:45:00|1865.1|1864.8|1863.6|1863.3|1865.1|1864.8|1863.6|1863.3|67
1674431400000|2023-01-22 23:50:00|1863.5|1863.2|1863.9|1863.6|1864.1|1863.8|1863.5|1863.2|61
1674431700000|2023-01-22 23:55:00|1863.8|1863.5|1864.5|1864.2|1864.5|1864.2|1863.8|1863.5|31
1674432000000|2023-01-23 00:00:00|1864.6|1864.3|1863.3|1863|1864.8|1864.5|1863.2|1862.9|118
1674432300000|2023-01-23 00:05:00|1863.4|1863.1|1863.7|1863.4|1863.7|1863.4|1863|1862.7|64
1674432600000|2023-01-23 00:10:00|1863.6|1863.3|1863.7|1863.4|1864.1|1863.8|1863.5|1863.2|48
1674432900000|2023-01-23 00:15:00|1863.6|1863.3|1863.9|1863.6|1864.1|1863.8|1863.3|1863|97
1674433200000|2023-01-23 00:20:00|1864|1863.7|1864.7|1864.4|1864.7|1864.4|1863.8|1863.5|48
1674433500000|2023-01-23 00:25:00|1864.6|1864.3|1864.7|1864.4|1864.8|1864.5|1864.2|1863.9|40
1674433800000|2023-01-23 00:30:00|1864.8|1864.5|1865.5|1865.2|1865.9|1865.6|1864.8|1864.5|127
1674434100000|2023-01-23 00:35:00|1865.4|1865.1|1865.2|1864.9|1865.8|1865.5|1865.1|1864.8|58
1674434400000|2023-01-23 00:40:00|1865.3|1865|1864.1|1863.8|1865.6|1865.3|1863.7|1863.4|62
1674434700000|2023-01-23 00:45:00|1864.2|1863.9|1864.2|1863.9|1864.6|1864.3|1864|1863.7|41
1674435000000|2023-01-23 00:50:00|1864.3|1864|1864.4|1864.1|1864.6|1864.3|1864.1|1863.8|42
1674435300000|2023-01-23 00:55:00|1864.3|1864|1865|1864.7|1865|1864.7|1864.3|1864|34
1674435600000|2023-01-23 01:00:00|1864.9|1864.6|1865|1864.7|1865.1|1864.8|1864.5|1864.2|45
1674435900000|2023-01-23 01:05:00|1865.1|1864.8|1865|1864.7|1865.2|1864.9|1864.7|1864.4|38
1674436200000|2023-01-23 01:10:00|1865.1|1864.8|1865|1864.7|1865.2|1864.9|1864.6|1864.3|26
1674436500000|2023-01-23 01:15:00|1865.1|1864.8|1865.5|1865.2|1865.7|1865.4|1865|1864.7|86
1674436800000|2023-01-23 01:20:00|1865.6|1865.3|1866.6|1866.3|1866.6|1866.3|1865.5|1865.2|93
1674437100000|2023-01-23 01:25:00|1866.5|1866.2|1866.4|1866.1|1866.6|1866.3|1866.1|1865.8|42
1674437400000|2023-01-23 01:30:00|1866.5|1866.2|1866.2|1865.9|1866.6|1866.3|1866.1|1865.8|59
1674437700000|2023-01-23 01:35:00|1866.1|1865.8|1865.7|1865.4|1866.2|1865.9|1865.7|1865.4|43
1674438000000|2023-01-23 01:40:00|1865.6|1865.3|1866|1865.7|1866.1|1865.8|1865.6|1865.3|44
1674438300000|2023-01-23 01:45:00|1865.9|1865.6|1866|1865.7|1866|1865.7|1865.7|1865.4|28
1674438600000|2023-01-23 01:50:00|1865.9|1865.6|1865.9|1865.6|1866|1865.7|1865.8|1865.5|35
1674438900000|2023-01-23 01:55:00|1866|1865.7|1866.2|1865.9|1866.4|1866.1|1865.9|1865.6|41
1674439200000|2023-01-23 02:00:00|1866.1|1865.8|1866.5|1866.2|1866.5|1866.2|1866.1|1865.8|15
1674439500000|2023-01-23 02:05:00|1866.6|1866.3|1866.8|1866.5|1866.9|1866.6|1866.5|1866.2|12
1674439800000|2023-01-23 02:10:00|1866.9|1866.6|1866.7|1866.4|1867.2|1866.9|1866.5|1866.2|45
1674440100000|2023-01-23 02:15:00|1866.6|1866.3|1866.2|1865.9|1866.8|1866.5|1866.2|1865.9|24
1674440400000|2023-01-23 02:20:00|1866.3|1866|1866.6|1866.3|1866.6|1866.3|1866.3|1866|17
1674440700000|2023-01-23 02:25:00|1866.5|1866.2|1866.3|1866|1866.6|1866.3|1866.3|1866|21
1674441000000|2023-01-23 02:30:00|1866.4|1866.1|1866.2|1865.9|1866.6|1866.3|1866.1|1865.8|17
1674441300000|2023-01-23 02:35:00|1866.1|1865.8|1865.6|1865.3|1866.2|1865.9|1865.5|1865.2|39
1674441600000|2023-01-23 02:40:00|1865.5|1865.2|1865.1|1864.8|1865.5|1865.2|1865.1|1864.8|24
1674441900000|2023-01-23 02:45:00|1865|1864.7|1865.3|1865|1865.4|1865.1|1865|1864.7|8
1674442200000|2023-01-23 02:50:00|1865.2|1864.9|1865.4|1865.1|1865.5|1865.2|1865.2|1864.9|11
1674442500000|2023-01-23 02:55:00|1865.5|1865.2|1865.5|1865.2|1865.7|1865.4|1865.4|1865.1|18
1674442800000|2023-01-23 03:00:00|1865.4|1865.1|1865.7|1865.4|1865.9|1865.6|1865.4|1865.1|11
1674443100000|2023-01-23 03:05:00|1865.6|1865.3|1865.9|1865.6|1865.9|1865.6|1865.5|1865.2|6
1674443400000|2023-01-23 03:10:00|1865.8|1865.5|1866.4|1866.1|1866.4|1866.1|1865.8|1865.5|35
1674443700000|2023-01-23 03:15:00|1866.3|1866|1866.3|1866|1866.6|1866.3|1866.3|1866|17
1674444000000|2023-01-23 03:20:00|1866.4|1866.1|1866.6|1866.3|1866.8|1866.5|1866.3|1866|44
1674444300000|2023-01-23 03:25:00|1866.7|1866.4|1866.3|1866|1866.7|1866.4|1866.3|1866|7
1674444600000|2023-01-23 03:30:00|1866.2|1865.9|1865.9|1865.6|1866.3|1866|1865.8|1865.5|21
1674444900000|2023-01-23 03:35:00|1865.8|1865.5|1865.6|1865.3|1866|1865.7|1865.5|1865.2|7
1674445200000|2023-01-23 03:40:00|1865.7|1865.4|1865.7|1865.4|1865.8|1865.5|1865.5|1865.2|35
1674445500000|2023-01-23 03:45:00|1865.8|1865.5|1865.9|1865.6|1866|1865.7|1865.7|1865.4|11
1674445800000|2023-01-23 03:50:00|1865.8|1865.5|1865.9|1865.6|1866|1865.7|1865.8|1865.5|5
1674446100000|2023-01-23 03:55:00|1866|1865.7|1865.7|1865.4|1866|1865.7|1865.6|1865.3|21
1674446400000|2023-01-23 04:00:00|1865.6|1865.3|1865.8|1865.5|1866.2|1865.9|1865.6|1865.3|17
1674446700000|2023-01-23 04:05:00|1865.7|1865.4|1865|1864.7|1865.9|1865.6|1864.9|1864.6|11
1674447000000|2023-01-23 04:10:00|1864.9|1864.6|1865.2|1864.9|1865.2|1864.9|1864.9|1864.6|8
1674447300000|2023-01-23 04:15:00|1865.3|1865|1865.8|1865.5|1865.8|1865.5|1865.1|1864.8|16
1674447600000|2023-01-23 04:20:00|1865.7|1865.4|1865.7|1865.4|1865.9|1865.6|1865.6|1865.3|8
1674447900000|2023-01-23 04:25:00|1865.6|1865.3|1865|1864.7|1865.7|1865.4|1864.9|1864.6|14
1674448200000|2023-01-23 04:30:00|1864.9|1864.6|1865.3|1865|1865.4|1865.1|1864.9|1864.6|11
1674448500000|2023-01-23 04:35:00|1865.2|1864.9|1865.4|1865.1|1865.5|1865.2|1865.1|1864.8|11
1674448800000|2023-01-23 04:40:00|1865.5|1865.2|1865.4|1865.1|1865.5|1865.2|1865.1|1864.8|24
1674449100000|2023-01-23 04:45:00|1865.3|1865|1865.4|1865.1|1865.5|1865.2|1865.2|1864.9|3
1674449400000|2023-01-23 04:50:00|1865.5|1865.2|1865.5|1865.2|1865.5|1865.2|1865.3|1865|0
1674449700000|2023-01-23 04:55:00|1865.6|1865.3|1865.9|1865.6|1865.9|1865.6|1865.5|1865.2|11
1674450000000|2023-01-23 05:00:00|1865.8|1865.5|1865.6|1865.3|1865.9|1865.6|1865.5|1865.2|13
1674450300000|2023-01-23 05:05:00|1865.7|1865.4|1865.5|1865.2|1865.7|1865.4|1865.3|1865|2
1674450600000|2023-01-23 05:10:00|1865.6|1865.3|1865.3|1865|1865.6|1865.3|1865.1|1864.8|11
1674450900000|2023-01-23 05:15:00|1865.2|1864.9|1865.8|1865.5|1865.8|1865.5|1865.1|1864.8|29
1674451200000|2023-01-23 05:20:00|1865.7|1865.4|1865.7|1865.4|1865.8|1865.5|1865.5|1865.2|3
1674451500000|2023-01-23 05:25:00|1865.8|1865.5|1866.8|1866.5|1866.8|1866.5|1865.7|1865.4|42
1674451800000|2023-01-23 05:30:00|1866.7|1866.4|1866.6|1866.3|1866.9|1866.6|1866.6|1866.3|54
1674452100000|2023-01-23 05:35:00|1866.5|1866.2|1866.7|1866.4|1866.8|1866.5|1866.5|1866.2|10
1674452400000|2023-01-23 05:40:00|1866.6|1866.3|1866.5|1866.2|1866.6|1866.3|1866.4|1866.1|17
1674452700000|2023-01-23 05:45:00|1866.4|1866.1|1866.4|1866.1|1866.9|1866.6|1866.3|1866|39
1674453000000|2023-01-23 05:50:00|1866.5|1866.2|1866.3|1866|1866.6|1866.3|1866.3|1866|26
1674453300000|2023-01-23 05:55:00|1866.4|1866.1|1865.8|1865.5|1866.6|1866.3|1865.7|1865.4|23
1674453600000|2023-01-23 06:00:00|1865.7|1865.4|1865.5|1865.2|1866|1865.7|1865.3|1865|26
1674453900000|2023-01-23 06:05:00|1865.4|1865.1|1865.6|1865.3|1865.7|1865.4|1865.3|1865|13
1674454200000|2023-01-23 06:10:00|1865.5|1865.2|1865.4|1865.1|1865.6|1865.3|1865.2|1864.9|12
1674454500000|2023-01-23 06:15:00|1865.3|1865|1865.7|1865.4|1865.7|1865.4|1865.2|1864.9|11
1674454800000|2023-01-23 06:20:00|1865.6|1865.3|1865.1|1864.8|1865.7|1865.4|1865|1864.7|14
1674455100000|2023-01-23 06:25:00|1865|1864.7|1865.4|1865.1|1865.4|1865.1|1864.8|1864.5|39
1674455400000|2023-01-23 06:30:00|1865.3|1865|1865.9|1865.6|1866.1|1865.8|1865.3|1865|51
1674455700000|2023-01-23 06:35:00|1866|1865.7|1866|1865.7|1866.3|1866|1865.9|1865.6|22
1674456000000|2023-01-23 06:40:00|1866.1|1865.8|1865.7|1865.4|1866.1|1865.8|1865.7|1865.4|11
1674456300000|2023-01-23 06:45:00|1865.6|1865.3|1867.1|1866.8|1867.3|1867|1865.5|1865.2|62
1674456600000|2023-01-23 06:50:00|1867|1866.7|1866.5|1866.2|1867.1|1866.8|1866.3|1866|55
1674456900000|2023-01-23 06:55:00|1866.4|1866.1|1866.6|1866.3|1866.8|1866.5|1866.2|1865.9|58
1674457200000|2023-01-23 07:00:00|1866.7|1866.4|1868.7|1868.4|1868.8|1868.5|1866.1|1865.8|187
1674457500000|2023-01-23 07:05:00|1868.6|1868.3|1866.7|1866.4|1868.9|1868.6|1866.5|1866.2|129
1674457800000|2023-01-23 07:10:00|1866.8|1866.5|1866.7|1866.4|1867.1|1866.8|1866.5|1866.2|53
1674458100000|2023-01-23 07:15:00|1866.6|1866.3|1865.8|1865.5|1866.9|1866.6|1865.7|1865.4|100
1674458400000|2023-01-23 07:20:00|1865.9|1865.6|1865.2|1864.9|1866.2|1865.9|1865.1|1864.8|67
1674458700000|2023-01-23 07:25:00|1865.1|1864.8|1864.6|1864.3|1865.3|1865|1864.3|1864|114
1674459000000|2023-01-23 07:30:00|1864.5|1864.2|1865.5|1865.2|1865.5|1865.2|1864.5|1864.2|43
1674459300000|2023-01-23 07:35:00|1865.4|1865.1|1866|1865.7|1866|1865.7|1865.2|1864.9|50
1674459600000|2023-01-23 07:40:00|1865.9|1865.6|1865.3|1865|1866|1865.7|1864.8|1864.5|48
1674459900000|2023-01-23 07:45:00|1865.4|1865.1|1865.7|1865.4|1865.9|1865.6|1865.2|1864.9|33
1674460200000|2023-01-23 07:50:00|1865.8|1865.5|1866.3|1866|1866.3|1866|1865.7|1865.4|33
1674460500000|2023-01-23 07:55:00|1866.2|1865.9|1866.8|1866.5|1867.2|1866.9|1865.9|1865.6|85
1674460800000|2023-01-23 08:00:00|1866.9|1866.6|1867.6|1867.3|1867.7|1867.4|1866.1|1865.8|171
1674461100000|2023-01-23 08:05:00|1867.5|1867.2|1869.9|1869.6|1870.1|1869.8|1867.5|1867.2|339
1674461400000|2023-01-23 08:10:00|1870.1|1869.8|1869.2|1868.9|1870.1|1869.8|1868.9|1868.6|227
1674461700000|2023-01-23 08:15:00|1869.3|1869|1868.1|1867.8|1870|1869.7|1868|1867.7|292
1674462000000|2023-01-23 08:20:00|1868|1867.7|1866.3|1866|1868.6|1868.3|1865.9|1865.6|265
1674462300000|2023-01-23 08:25:00|1866.2|1865.9|1865.7|1865.4|1866.6|1866.3|1865.5|1865.2|230
1674462600000|2023-01-23 08:30:00|1865.6|1865.3|1865.4|1865.1|1865.6|1865.3|1864.3|1864|269
1674462900000|2023-01-23 08:35:00|1865.5|1865.2|1865.2|1864.9|1866.5|1866.2|1864.9|1864.6|138
1674463200000|2023-01-23 08:40:00|1865.3|1865|1865.7|1865.4|1866|1865.7|1865|1864.7|126
1674463500000|2023-01-23 08:45:00|1865.6|1865.3|1864.9|1864.6|1865.9|1865.6|1864.3|1864|135
1674463800000|2023-01-23 08:50:00|1865|1864.7|1866.1|1865.8|1866.4|1866.1|1865|1864.7|146
1674464100000|2023-01-23 08:55:00|1866.2|1865.9|1864.6|1864.3|1866.9|1866.6|1864.6|1864.3|203
1674464400000|2023-01-23 09:00:00|1864.7|1864.4|1864.3|1864|1865|1864.7|1863.4|1863.1|331
1674464700000|2023-01-23 09:05:00|1864.2|1863.9|1863.7|1863.4|1864.8|1864.5|1863.7|1863.4|131
1674465000000|2023-01-23 09:10:00|1863.6|1863.3|1864.1|1863.8|1864.3|1864|1863.1|1862.8|122
1674465300000|2023-01-23 09:15:00|1864|1863.7|1865|1864.7|1865|1864.7|1863.8|1863.5|184
1674465600000|2023-01-23 09:20:00|1865.1|1864.8|1864.6|1864.3|1865.1|1864.8|1864.2|1863.9|69
1674465900000|2023-01-23 09:25:00|1864.7|1864.4|1864.5|1864.2|1865.3|1865|1864.2|1863.9|37
1674466200000|2023-01-23 09:30:00|1864.4|1864.1|1865.9|1865.6|1866.3|1866|1864.3|1864|58
1674466500000|2023-01-23 09:35:00|1866|1865.7|1865.4|1865.1|1866|1865.7|1865.2|1864.9|77
1674466800000|2023-01-23 09:40:00|1865.5|1865.2|1865.4|1865.1|1865.6|1865.3|1865|1864.7|29
1674467100000|2023-01-23 09:45:00|1865.5|1865.2|1866.4|1866.1|1866.5|1866.2|1865|1864.7|42
1674467400000|2023-01-23 09:50:00|1866.3|1866|1865.9|1865.6|1866.5|1866.2|1865.7|1865.4|39
1674467700000|2023-01-23 09:55:00|1866.1|1865.8|1865.3|1865|1866.3|1866|1865.1|1864.8|54
1674468000000|2023-01-23 10:00:00|1865.4|1865.1|1865.2|1864.9|1865.9|1865.6|1865.1|1864.8|114
1674468300000|2023-01-23 10:05:00|1865.1|1864.8|1862.9|1862.6|1865.2|1864.9|1862.5|1862.2|204
1674468600000|2023-01-23 10:10:00|1863|1862.7|1862.4|1862.1|1864.3|1864|1862.3|1862|103
1674468900000|2023-01-23 10:15:00|1862.5|1862.2|1862.9|1862.6|1863.1|1862.8|1861.8|1861.5|137
1674469200000|2023-01-23 10:20:00|1863|1862.7|1862.6|1862.3|1863|1862.7|1862.2|1861.9|151
1674469500000|2023-01-23 10:25:00|1862.5|1862.2|1862.5|1862.2|1862.8|1862.5|1862.2|1861.9|66
1674469800000|2023-01-23 10:30:00|1862.4|1862.1|1862.9|1862.6|1863|1862.7|1861.5|1861.2|171
1674470100000|2023-01-23 10:35:00|1862.8|1862.5|1863.8|1863.5|1864|1863.7|1862.7|1862.4|73
1674470400000|2023-01-23 10:40:00|1863.9|1863.6|1864.1|1863.8|1864.6|1864.3|1863.6|1863.3|99
1674470700000|2023-01-23 10:45:00|1864|1863.7|1864.4|1864.1|1864.6|1864.3|1864|1863.7|76
1674471000000|2023-01-23 10:50:00|1864.3|1864|1864.2|1863.9|1864.5|1864.2|1864.1|1863.8|51
1674471300000|2023-01-23 10:55:00|1864.1|1863.8|1864.5|1864.2|1865.3|1865|1864.1|1863.8|106
1674471600000|2023-01-23 11:00:00|1864.4|1864.1|1863.8|1863.5|1864.9|1864.6|1863.3|1863|95
1674471900000|2023-01-23 11:05:00|1863.9|1863.6|1863.3|1863|1863.9|1863.6|1862.8|1862.5|123
1674472200000|2023-01-23 11:10:00|1863.2|1862.9|1863.4|1863.1|1863.4|1863.1|1862.3|1862|78
1674472500000|2023-01-23 11:15:00|1863.3|1863|1864|1863.7|1864.1|1863.8|1863.1|1862.8|46
1674472800000|2023-01-23 11:20:00|1863.9|1863.6|1863.2|1862.9|1864.2|1863.9|1863.1|1862.8|60
1674473100000|2023-01-23 11:25:00|1863.1|1862.8|1863.3|1863|1863.4|1863.1|1862.6|1862.3|120
1674473400000|2023-01-23 11:30:00|1863.2|1862.9|1863|1862.7|1863.8|1863.5|1862.8|1862.5|97
1674473700000|2023-01-23 11:35:00|1863.1|1862.8|1863.9|1863.6|1863.9|1863.6|1862.8|1862.5|103
1674474000000|2023-01-23 11:40:00|1863.8|1863.5|1862.2|1861.9|1863.9|1863.6|1862.2|1861.9|78
1674474300000|2023-01-23 11:45:00|1862.1|1861.8|1862.1|1861.8|1862.5|1862.2|1861.5|1861.2|131
1674474600000|2023-01-23 11:50:00|1862|1861.7|1861.3|1861|1862.2|1861.9|1861.3|1861|187
1674474900000|2023-01-23 11:55:00|1861.4|1861.1|1862.6|1862.3|1862.9|1862.6|1861.2|1860.9|394
1674475200000|2023-01-23 12:00:00|1862.7|1862.4|1864.9|1864.6|1864.9|1864.6|1862.7|1862.4|352
1674475500000|2023-01-23 12:05:00|1864.8|1864.5|1865.1|1864.8|1865.5|1865.2|1864.5|1864.2|299
1674475800000|2023-01-23 12:10:00|1865|1864.7|1864.7|1864.4|1865.3|1865|1864.4|1864.1|156
1674476100000|2023-01-23 12:15:00|1864.6|1864.3|1864.7|1864.4|1865|1864.7|1863.8|1863.5|129
1674476400000|2023-01-23 12:20:00|1864.8|1864.5|1864.7|1864.4|1865|1864.7|1864.2|1863.9|121
1674476700000|2023-01-23 12:25:00|1864.8|1864.5|1864.6|1864.3|1865|1864.7|1864.1|1863.8|170
1674477000000|2023-01-23 12:30:00|1864.7|1864.4|1865.8|1865.5|1865.9|1865.6|1864.4|1864.1|156
1674477300000|2023-01-23 12:35:00|1865.7|1865.4|1865.9|1865.6|1866.5|1866.2|1865.6|1865.3|249
1674477600000|2023-01-23 12:40:00|1866|1865.7|1867|1866.7|1867.5|1867.2|1865.8|1865.5|586
1674477900000|2023-01-23 12:45:00|1866.9|1866.6|1866|1865.7|1867.1|1866.8|1865.7|1865.4|160
1674478200000|2023-01-23 12:50:00|1866.1|1865.8|1864.8|1864.5|1866.5|1866.2|1864.8|1864.5|175
1674478500000|2023-01-23 12:55:00|1864.7|1864.4|1864.8|1864.5|1865.1|1864.8|1864.5|1864.2|62
1674478800000|2023-01-23 13:00:00|1865|1864.7|1868|1867.7|1868|1867.7|1865|1864.7|341
1674479100000|2023-01-23 13:05:00|1867.9|1867.6|1868.4|1868.1|1869.1|1868.8|1867.2|1866.9|370
1674479400000|2023-01-23 13:10:00|1868.5|1868.2|1868.9|1868.6|1869.6|1869.3|1868.4|1868.1|328
1674479700000|2023-01-23 13:15:00|1869|1868.7|1870.7|1870.4|1871|1870.7|1868.5|1868.2|423
1674480000000|2023-01-23 13:20:00|1870.8|1870.5|1870|1869.7|1871.4|1871.1|1869.9|1869.6|228
1674480300000|2023-01-23 13:25:00|1869.9|1869.6|1869.7|1869.4|1870.7|1870.4|1869.5|1869.2|190
1674480600000|2023-01-23 13:30:00|1869.6|1869.3|1868.5|1868.2|1869.9|1869.6|1868.5|1868.2|363
1674480900000|2023-01-23 13:35:00|1868.4|1868.1|1868.5|1868.2|1869.7|1869.4|1868|1867.7|378
1674481200000|2023-01-23 13:40:00|1868.6|1868.3|1869.1|1868.8|1869.7|1869.4|1868.1|1867.8|485
1674481500000|2023-01-23 13:45:00|1869|1868.7|1868|1867.7|1869|1868.7|1867.3|1867|257
1674481800000|2023-01-23 13:50:00|1867.9|1867.6|1867.3|1867|1868.1|1867.8|1867|1866.7|269
1674482100000|2023-01-23 13:55:00|1867.2|1866.9|1868.6|1868.3|1869.2|1868.9|1866.9|1866.6|346
1674482400000|2023-01-23 14:00:00|1868.5|1868.2|1867.9|1867.6|1869.2|1868.9|1867.8|1867.5|588
1674482700000|2023-01-23 14:05:00|1867.8|1867.5|1867.1|1866.8|1868.4|1868.1|1866.2|1865.9|427
1674483000000|2023-01-23 14:10:00|1867|1866.7|1866.9|1866.6|1867.4|1867.1|1865.9|1865.6|391
1674483300000|2023-01-23 14:15:00|1866.8|1866.5|1866.9|1866.6|1867.9|1867.6|1866.5|1866.2|345
1674483600000|2023-01-23 14:20:00|1866.8|1866.5|1868.3|1868|1868.3|1868|1866.6|1866.3|385
1674483900000|2023-01-23 14:25:00|1868.4|1868.1|1869.9|1869.6|1870.1|1869.8|1868.3|1868|802
1674484200000|2023-01-23 14:30:00|1870|1869.7|1863.3|1863|1871.3|1871|1862.2|1861.9|7451
1674484500000|2023-01-23 14:35:00|1863.4|1863.1|1863.9|1863.6|1867.4|1867.1|1861.1|1860.8|4126
1674484800000|2023-01-23 14:40:00|1864.1|1863.8|1868.6|1868.3|1869|1868.7|1864|1863.7|2636
1674485100000|2023-01-23 14:45:00|1868.7|1868.4|1872|1871.7|1873.9|1873.6|1868.7|1868.4|2810
1674485400000|2023-01-23 14:50:00|1872.1|1871.8|1872.8|1872.5|1873.8|1873.5|1871.3|1871|1676
1674485700000|2023-01-23 14:55:00|1872.7|1872.4|1872.2|1871.9|1875.7|1875.4|1871.4|1871.1|2236
1674486000000|2023-01-23 15:00:00|1872.3|1872|1873.1|1872.8|1876|1875.7|1872.3|1872|2649
1674486300000|2023-01-23 15:05:00|1873|1872.7|1875.7|1875.4|1876|1875.7|1871.7|1871.4|1769
1674486600000|2023-01-23 15:10:00|1875.6|1875.3|1880.1|1879.8|1880.8|1880.5|1875.5|1875.2|3125
1674486900000|2023-01-23 15:15:00|1880.2|1879.9|1879.2|1878.9|1880.2|1879.9|1878.4|1878.1|1633
1674487200000|2023-01-23 15:20:00|1879.1|1878.8|1881.2|1880.9|1881.6|1881.3|1878.1|1877.8|1773
1674487500000|2023-01-23 15:25:00|1881.3|1881|1880.6|1880.3|1882.1|1881.8|1880|1879.7|1471
1674487800000|2023-01-23 15:30:00|1880.5|1880.2|1881.9|1881.6|1882.3|1882|1880.3|1880|1909
1674488100000|2023-01-23 15:35:00|1881.8|1881.5|1881.6|1881.3|1882.7|1882.4|1880.8|1880.5|1610
1674488400000|2023-01-23 15:40:00|1881.8|1881.5|1881.2|1880.9|1882.7|1882.4|1880.5|1880.2|2015
1674488700000|2023-01-23 15:45:00|1881.3|1881|1884.8|1884.5|1885|1884.7|1880.9|1880.6|2685
1674489000000|2023-01-23 15:50:00|1884.7|1884.4|1883.2|1882.9|1885.1|1884.8|1882.8|1882.5|1947
1674489300000|2023-01-23 15:55:00|1883.3|1883|1883.9|1883.6|1884.7|1884.4|1882.8|1882.5|2267
1674489600000|2023-01-23 16:00:00|1884.1|1883.8|1886.9|1886.6|1887.9|1887.6|1883.5|1883.2|2787
1674489900000|2023-01-23 16:05:00|1886.8|1886.5|1888.3|1888|1888.9|1888.6|1886.2|1885.9|2933
1674490200000|2023-01-23 16:10:00|1888.4|1888.1|1887.7|1887.4|1889|1888.7|1887.2|1886.9|1579
1674490500000|2023-01-23 16:15:00|1887.8|1887.5|1889.8|1889.5|1890|1889.7|1887.4|1887.1|2592
1674490800000|2023-01-23 16:20:00|1890|1889.7|1888.7|1888.4|1890.8|1890.5|1888.6|1888.3|1897
1674491100000|2023-01-23 16:25:00|1888.8|1888.5|1885.5|1885.2|1888.8|1888.5|1885.4|1885.1|2032
1674491400000|2023-01-23 16:30:00|1885.6|1885.3|1886.5|1886.2|1888.1|1887.8|1885.4|1885.1|1265
1674491700000|2023-01-23 16:35:00|1886.4|1886.1|1886.2|1885.9|1887.4|1887.1|1885|1884.7|2076
1674492000000|2023-01-23 16:40:00|1886.1|1885.8|1886.5|1886.2|1887.4|1887.1|1885.5|1885.2|1120
1674492300000|2023-01-23 16:45:00|1886.6|1886.3|1887.5|1887.2|1887.6|1887.3|1885.9|1885.6|1070
1674492600000|2023-01-23 16:50:00|1887.4|1887.1|1887.7|1887.4|1888.3|1888|1886.1|1885.8|932
1674492900000|2023-01-23 16:55:00|1887.8|1887.5|1888.8|1888.5|1889.1|1888.8|1887.2|1886.9|935
1674493200000|2023-01-23 17:00:00|1888.9|1888.6|1888.8|1888.5|1889.4|1889.1|1888|1887.7|1468
1674493500000|2023-01-23 17:05:00|1888.9|1888.6|1885.1|1884.8|1889|1888.7|1884.6|1884.3|1355
1674493800000|2023-01-23 17:10:00|1885.2|1884.9|1885.9|1885.6|1886.8|1886.5|1884.8|1884.5|749
1674494100000|2023-01-23 17:15:00|1885.8|1885.5|1888.3|1888|1888.7|1888.4|1885.7|1885.4|1116
1674494400000|2023-01-23 17:20:00|1888.4|1888.1|1889.4|1889.1|1889.8|1889.5|1887.7|1887.4|1297
1674494700000|2023-01-23 17:25:00|1889.6|1889.3|1890.1|1889.8|1890.2|1889.9|1889|1888.7|1409
1674495000000|2023-01-23 17:30:00|1890.2|1889.9|1890.9|1890.6|1891.2|1890.9|1889.5|1889.2|1182
1674495300000|2023-01-23 17:35:00|1891.1|1890.8|1892|1891.7|1892.8|1892.5|1890.9|1890.6|1083
1674495600000|2023-01-23 17:40:00|1891.8|1891.5|1892.3|1892|1892.4|1892.1|1891.1|1890.8|774
1674495900000|2023-01-23 17:45:00|1892.4|1892.1|1892|1891.7|1892.8|1892.5|1891.4|1891.1|793
1674496200000|2023-01-23 17:50:00|1891.9|1891.6|1894.3|1894|1894.8|1894.5|1891.5|1891.2|2215
1674496500000|2023-01-23 17:55:00|1894.2|1893.9|1894.2|1893.9|1894.7|1894.4|1893.8|1893.5|1120
1674496800000|2023-01-23 18:00:00|1894.1|1893.8|1894.8|1894.5|1895.9|1895.6|1894|1893.7|1429
1674497100000|2023-01-23 18:05:00|1894.7|1894.4|1894.6|1894.3|1895.6|1895.3|1894.2|1893.9|1284
1674497400000|2023-01-23 18:10:00|1894.5|1894.2|1896.2|1895.9|1896.5|1896.2|1894.1|1893.8|1077
1674497700000|2023-01-23 18:15:00|1896.3|1896|1896|1895.7|1897.1|1896.8|1895.5|1895.2|1285
1674498000000|2023-01-23 18:20:00|1895.8|1895.5|1897|1896.7|1898|1897.7|1895.8|1895.5|1614
1674498300000|2023-01-23 18:25:00|1897.1|1896.8|1896.6|1896.3|1897.3|1897|1895.7|1895.4|1416
1674498600000|2023-01-23 18:30:00|1896.7|1896.4|1896.6|1896.3|1897.1|1896.8|1895.4|1895.1|1047
1674498900000|2023-01-23 18:35:00|1896.7|1896.4|1896|1895.7|1897.1|1896.8|1895.7|1895.4|883
1674499200000|2023-01-23 18:40:00|1896.1|1895.8|1897.6|1897.3|1897.8|1897.5|1895.3|1895|984
1674499500000|2023-01-23 18:45:00|1897.7|1897.4|1897.7|1897.4|1898.6|1898.3|1897|1896.7|829
1674499800000|2023-01-23 18:50:00|1897.8|1897.5|1896.1|1895.8|1898.2|1897.9|1896|1895.7|908
1674500100000|2023-01-23 18:55:00|1896.2|1895.9|1895.6|1895.3|1897|1896.7|1894.7|1894.4|1030
1674500400000|2023-01-23 19:00:00|1895.5|1895.2|1892.5|1892.2|1895.5|1895.2|1891.8|1891.5|1618
1674500700000|2023-01-23 19:05:00|1892.6|1892.3|1892.9|1892.6|1893.8|1893.5|1892.5|1892.2|904
1674501000000|2023-01-23 19:10:00|1892.8|1892.5|1892.6|1892.3|1893.6|1893.3|1891.6|1891.3|1245
1674501300000|2023-01-23 19:15:00|1892.7|1892.4|1892.8|1892.5|1893.1|1892.8|1891.9|1891.6|724
1674501600000|2023-01-23 19:20:00|1892.9|1892.6|1892.2|1891.9|1893.2|1892.9|1891.9|1891.6|736
1674501900000|2023-01-23 19:25:00|1892.1|1891.8|1888.8|1888.5|1892.2|1891.9|1888.1|1887.8|1804
1674502200000|2023-01-23 19:30:00|1888.9|1888.6|1888.6|1888.3|1890.8|1890.5|1888|1887.7|2468
1674502500000|2023-01-23 19:35:00|1888.7|1888.4|1885.4|1885.1|1888.7|1888.4|1884.9|1884.6|2040
1674502800000|2023-01-23 19:40:00|1885.3|1885|1885.8|1885.5|1886.7|1886.4|1884.7|1884.4|1907
1674503100000|2023-01-23 19:45:00|1885.7|1885.4|1882|1881.7|1885.7|1885.4|1880.3|1880|2565
1674503400000|2023-01-23 19:50:00|1881.9|1881.6|1880.2|1879.9|1882.4|1882.1|1879.5|1879.2|1416
1674503700000|2023-01-23 19:55:00|1880.3|1880|1881.5|1881.2|1882.2|1881.9|1878.1|1877.8|4635
1674504000000|2023-01-23 20:00:00|1881.4|1881.1|1880.6|1880.3|1882.2|1881.9|1880.4|1880.1|1991
1674504300000|2023-01-23 20:05:00|1880.7|1880.4|1882.7|1882.4|1883.1|1882.8|1879.7|1879.4|1566
1674504600000|2023-01-23 20:10:00|1882.8|1882.5|1885.4|1885.1|1885.5|1885.2|1882|1881.7|2021
1674504900000|2023-01-23 20:15:00|1885.5|1885.2|1886.3|1886|1887.1|1886.8|1884.7|1884.4|1524
1674505200000|2023-01-23 20:20:00|1886.2|1885.9|1886.7|1886.4|1887.7|1887.4|1885.2|1884.9|1568
1674505500000|2023-01-23 20:25:00|1886.6|1886.3|1886.4|1886.1|1886.6|1886.3|1883.9|1883.6|1260
1674505800000|2023-01-23 20:30:00|1886.3|1886|1885.1|1884.8|1887|1886.7|1885|1884.7|1049
1674506100000|2023-01-23 20:35:00|1885.3|1885|1886.9|1886.6|1887.5|1887.2|1884.6|1884.3|1501
1674506400000|2023-01-23 20:40:00|1886.7|1886.4|1888.7|1888.4|1888.8|1888.5|1885.1|1884.8|3086
1674506700000|2023-01-23 20:45:00|1889|1888.7|1889.7|1889.4|1890.9|1890.6|1888.5|1888.2|3894
1674507000000|2023-01-23 20:50:00|1889.9|1889.6|1891.7|1891.4|1892|1891.7|1889.9|1889.6|3320
1674507300000|2023-01-23 20:55:00|1892|1891.7|1891|1890.7|1893.2|1892.9|1890.2|1889.9|9361
1674507600000|2023-01-23 21:00:00|1890.9|1890.6|1889.4|1889.1|1891|1890.7|1889.1|1888.8|3355
1674507900000|2023-01-23 21:05:00|1889.3|1889|1889.4|1889.1|1890.1|1889.8|1888.5|1888.2|1243
1674508200000|2023-01-23 21:10:00|1889.6|1889.3|1890.1|1889.8|1890.2|1889.9|1889.1|1888.8|696
1674508500000|2023-01-23 21:15:00|1890|1889.7|1889.8|1889.5|1890.5|1890.2|1889.4|1889.1|188
1674508800000|2023-01-23 21:20:00|1889.7|1889.4|1889.6|1889.3|1889.9|1889.6|1889.4|1889.1|103
1674509100000|2023-01-23 21:25:00|1889.3|1889|1889|1888.7|1889.7|1889.4|1888.9|1888.6|219
1674509400000|2023-01-23 21:30:00|1889.2|1888.9|1889.8|1889.5|1890.1|1889.8|1889.2|1888.9|168
1674509700000|2023-01-23 21:35:00|1889.7|1889.4|1889.6|1889.3|1889.8|1889.5|1889.4|1889.1|105
1674510000000|2023-01-23 21:40:00|1889.5|1889.2|1890.1|1889.8|1890.1|1889.8|1889.5|1889.2|69
1674510300000|2023-01-23 21:45:00|1890|1889.7|1890.2|1889.9|1890.5|1890.2|1889.9|1889.6|134
1674510600000|2023-01-23 21:50:00|1890.3|1890|1889.8|1889.5|1890.3|1890|1889.7|1889.4|109
1674510900000|2023-01-23 21:55:00|1889.7|1889.4|1890.9|1890.1|1890.9|1890.4|1889.7|1889.4|172
1674511200000|2023-01-23 22:00:00|1891|1890.2|1890.8|1890|1891|1890.2|1890.8|1890|0
1674511500000|2023-01-23 22:05:00|1890.9|1890.1|1890.7|1889.9|1890.9|1890.1|1890.7|1889.9|0
1674511800000|2023-01-23 22:10:00|1890.6|1889.8|1890.6|1889.8|1890.8|1890|1890.5|1889.7|0
1674512100000|2023-01-23 22:15:00|1890.7|1889.9|1890.7|1889.9|1890.7|1889.9|1890.6|1889.8|0
1674512400000|2023-01-23 22:20:00|1890.6|1889.8|1890.7|1889.9|1890.7|1889.9|1890.6|1889.8|0
1674512700000|2023-01-23 22:25:00|1890.6|1889.8|1890.7|1889.9|1890.9|1890.1|1890.5|1889.7|0
1674513000000|2023-01-23 22:30:00|1890.6|1889.8|1890.7|1889.9|1890.9|1890.1|1890.5|1889.7|0
1674513300000|2023-01-23 22:35:00|1890.6|1889.8|1890.7|1889.9|1890.9|1890.1|1890.6|1889.8|0
1674513600000|2023-01-23 22:40:00|1890.8|1890|1890.7|1889.9|1890.8|1890|1890.7|1889.9|0
1674513900000|2023-01-23 22:45:00|1890.9|1890.1|1890.9|1890.1|1890.9|1890.1|1890.9|1890.1|0
1674514200000|2023-01-23 22:50:00|1890.8|1890|1890.6|1889.8|1890.8|1890|1890.6|1889.8|0
1674514500000|2023-01-23 22:55:00|1890.7|1889.9|1890.7|1889.9|1890.9|1890.1|1890.6|1889.8|0
1674514800000|2023-01-23 23:00:00|1890.6|1890.3|1890.2|1889.9|1891|1890.7|1890.2|1889.9|91
1674515100000|2023-01-23 23:05:00|1890.3|1890|1890.5|1890.2|1890.7|1890.4|1890.3|1890|39
1674515400000|2023-01-23 23:10:00|1890.4|1890.1|1890.2|1889.9|1890.4|1890.1|1890|1889.7|47
1674515700000|2023-01-23 23:15:00|1890.1|1889.8|1890.2|1889.9|1890.2|1889.9|1889.9|1889.6|8
1674516000000|2023-01-23 23:20:00|1890.1|1889.8|1889.1|1888.8|1890.2|1889.9|1889|1888.7|37
1674516300000|2023-01-23 23:25:00|1889.3|1889|1889|1888.7|1889.3|1889|1888.8|1888.5|44
1674516600000|2023-01-23 23:30:00|1888.9|1888.6|1888.5|1888.2|1889.2|1888.9|1888.5|1888.2|33
1674516900000|2023-01-23 23:35:00|1888.4|1888.1|1888.8|1888.5|1888.9|1888.6|1888.2|1887.9|33
1674517200000|2023-01-23 23:40:00|1888.9|1888.6|1888.6|1888.3|1889|1888.7|1888.6|1888.3|22
1674517500000|2023-01-23 23:45:00|1888.5|1888.2|1889.3|1889|1889.5|1889.2|1888.5|1888.2|40
1674517800000|2023-01-23 23:50:00|1889.4|1889.1|1889.6|1889.3|1889.7|1889.4|1889.3|1889|19
1674518100000|2023-01-23 23:55:00|1889.5|1889.2|1888.7|1888.4|1889.6|1889.3|1888.7|1888.4|27
1674518400000|2023-01-24 00:00:00|1888.6|1888.3|1889.4|1889.1|1889.8|1889.5|1888.5|1888.2|54
1674518700000|2023-01-24 00:05:00|1889.3|1889|1889|1888.7|1889.3|1889|1888.9|1888.6|16
1674519000000|2023-01-24 00:10:00|1889.1|1888.8|1889.1|1888.8|1889.5|1889.2|1889|1888.7|15
1674519300000|2023-01-24 00:15:00|1889.2|1888.9|1889.3|1889|1889.3|1889|1888.6|1888.3|61
1674519600000|2023-01-24 00:20:00|1889.2|1888.9|1889.5|1889.2|1890.1|1889.8|1889|1888.7|37
1674519900000|2023-01-24 00:25:00|1889.6|1889.3|1889.6|1889.3|1889.9|1889.6|1889.5|1889.2|17
1674520200000|2023-01-24 00:30:00|1889.8|1889.5|1889.8|1889.5|1890.2|1889.9|1889.8|1889.5|66
1674520500000|2023-01-24 00:35:00|1889.7|1889.4|1890.1|1889.8|1890.1|1889.8|1889.5|1889.2|27
1674520800000|2023-01-24 00:40:00|1890|1889.7|1889.8|1889.5|1890|1889.7|1889.6|1889.3|6
1674521100000|2023-01-24 00:45:00|1889.9|1889.6|1889.4|1889.1|1889.9|1889.6|1889.3|1889|26
1674521400000|2023-01-24 00:50:00|1889.5|1889.2|1889.7|1889.4|1889.9|1889.6|1889.5|1889.2|7
1674521700000|2023-01-24 00:55:00|1889.6|1889.3|1889.4|1889.1|1889.8|1889.5|1889.4|1889.1|16
1674522000000|2023-01-24 01:00:00|1889.5|1889.2|1889|1888.7|1889.7|1889.4|1889|1888.7|31
1674522300000|2023-01-24 01:05:00|1889.1|1888.8|1889.2|1888.9|1889.3|1889|1888.9|1888.6|27
1674522600000|2023-01-24 01:10:00|1889.3|1889|1889.7|1889.4|1889.7|1889.4|1889.1|1888.8|7
1674522900000|2023-01-24 01:15:00|1889.6|1889.3|1890.2|1889.9|1890.3|1890|1889.6|1889.3|20
1674523200000|2023-01-24 01:20:00|1890.1|1889.8|1889.9|1889.6|1890.1|1889.8|1889.9|1889.6|5
1674523500000|2023-01-24 01:25:00|1890|1889.7|1890.2|1889.9|1890.2|1889.9|1889.7|1889.4|12
1674523800000|2023-01-24 01:30:00|1890.1|1889.8|1890.8|1890.5|1891.3|1891|1890.1|1889.8|51
1674524100000|2023-01-24 01:35:00|1890.9|1890.6|1890.8|1890.5|1891|1890.7|1890.5|1890.2|28
1674524400000|2023-01-24 01:40:00|1890.7|1890.4|1891.6|1891.3|1891.6|1891.3|1890.7|1890.4|33
1674524700000|2023-01-24 01:45:00|1891.7|1891.4|1891.6|1891.3|1891.8|1891.5|1891.4|1891.1|22
1674525000000|2023-01-24 01:50:00|1891.2|1890.9|1891|1890.7|1891.2|1890.9|1890.9|1890.6|158
1674525300000|2023-01-24 01:55:00|1890.9|1890.6|1890.8|1890.5|1890.9|1890.6|1890.6|1890.3|49
1674525600000|2023-01-24 02:00:00|1890.7|1890.4|1891|1890.7|1891.1|1890.8|1890.6|1890.3|22
1674525900000|2023-01-24 02:05:00|1891.1|1890.8|1891.1|1890.8|1891.1|1890.8|1890.9|1890.6|14
1674526200000|2023-01-24 02:10:00|1891|1890.7|1891|1890.7|1891.2|1890.9|1890.8|1890.5|13
1674526500000|2023-01-24 02:15:00|1891.1|1890.8|1891.4|1891.1|1891.8|1891.5|1891|1890.7|27
1674526800000|2023-01-24 02:20:00|1891.5|1891.2|1891.5|1891.2|1891.9|1891.6|1891.4|1891.1|10
1674527100000|2023-01-24 02:25:00|1891.4|1891.1|1891.2|1890.9|1891.5|1891.2|1891|1890.7|6
1674527400000|2023-01-24 02:30:00|1891.3|1891|1890.9|1890.6|1891.4|1891.1|1890.8|1890.5|17
1674527700000|2023-01-24 02:35:00|1890.8|1890.5|1890.9|1890.6|1891|1890.7|1890.6|1890.3|28
1674528000000|2023-01-24 02:40:00|1890.8|1890.5|1890.7|1890.4|1891|1890.7|1890.6|1890.3|7
1674528300000|2023-01-24 02:45:00|1890.6|1890.3|1890.2|1889.9|1890.9|1890.6|1890.2|1889.9|23
1674528600000|2023-01-24 02:50:00|1890.3|1890|1890.6|1890.3|1890.8|1890.5|1890.2|1889.9|75
1674528900000|2023-01-24 02:55:00|1890.7|1890.4|1890.9|1890.6|1891.1|1890.8|1890.6|1890.3|124
1674529200000|2023-01-24 03:00:00|1890.8|1890.5|1890.8|1890.5|1891|1890.7|1890.7|1890.4|15
1674529500000|2023-01-24 03:05:00|1890.9|1890.6|1891.2|1890.9|1891.3|1891|1890.8|1890.5|19
1674529800000|2023-01-24 03:10:00|1891.1|1890.8|1890.7|1890.4|1891.1|1890.8|1890.6|1890.3|7
1674530100000|2023-01-24 03:15:00|1890.6|1890.3|1890.5|1890.2|1890.7|1890.4|1890.5|1890.2|7
1674530400000|2023-01-24 03:20:00|1890.6|1890.3|1890.4|1890.1|1890.6|1890.3|1890.3|1890|4
1674530700000|2023-01-24 03:25:00|1890.5|1890.2|1890.5|1890.2|1890.6|1890.3|1890.4|1890.1|10
1674531000000|2023-01-24 03:30:00|1890.6|1890.3|1890.7|1890.4|1890.8|1890.5|1890.5|1890.2|6
1674531300000|2023-01-24 03:35:00|1890.8|1890.5|1890.9|1890.6|1891.1|1890.8|1890.7|1890.4|13
1674531600000|2023-01-24 03:40:00|1890.8|1890.5|1890.7|1890.4|1890.9|1890.6|1890.6|1890.3|3
1674531900000|2023-01-24 03:45:00|1890.9|1890.6|1890.9|1890.6|1890.9|1890.6|1890.5|1890.2|20
1674532200000|2023-01-24 03:50:00|1890.8|1890.5|1890.8|1890.5|1891|1890.7|1890.7|1890.4|1
1674532500000|2023-01-24 03:55:00|1890.9|1890.6|1890.7|1890.4|1890.9|1890.6|1890.7|1890.4|0
1674532800000|2023-01-24 04:00:00|1890.6|1890.3|1890.5|1890.2|1890.8|1890.5|1890.5|1890.2|3
1674533100000|2023-01-24 04:05:00|1890.4|1890.1|1890.5|1890.2|1890.7|1890.4|1890.4|1890.1|9
1674533400000|2023-01-24 04:10:00|1890.4|1890.1|1890.8|1890.5|1890.8|1890.5|1890.4|1890.1|47
1674533700000|2023-01-24 04:15:00|1890.7|1890.4|1890.8|1890.5|1890.8|1890.5|1890.7|1890.4|21
1674534000000|2023-01-24 04:20:00|1890.9|1890.6|1890.9|1890.6|1891|1890.7|1890.9|1890.6|12
1674534300000|2023-01-24 04:25:00|1891|1890.7|1891|1890.7|1891|1890.7|1890.7|1890.4|11
1674534600000|2023-01-24 04:30:00|1890.9|1890.6|1891|1890.7|1891.3|1891|1890.9|1890.6|13
1674534900000|2023-01-24 04:35:00|1891.1|1890.8|1891|1890.7|1891.1|1890.8|1890.8|1890.5|14
1674535200000|2023-01-24 04:40:00|1890.9|1890.6|1890.9|1890.6|1891|1890.7|1890.9|1890.6|5
1674535500000|2023-01-24 04:45:00|1890.8|1890.5|1891.4|1891.1|1891.4|1891.1|1890.8|1890.5|19
1674535800000|2023-01-24 04:50:00|1891.3|1891|1891.4|1891.1|1891.5|1891.2|1891.3|1891|21
1674536100000|2023-01-24 04:55:00|1891.5|1891.2|1891.8|1891.5|1891.8|1891.5|1891.4|1891.1|21
1674536400000|2023-01-24 05:00:00|1891.7|1891.4|1892|1891.7|1892.1|1891.8|1891.7|1891.4|48
1674536700000|2023-01-24 05:05:00|1891.9|1891.6|1891.8|1891.5|1892.1|1891.8|1891.7|1891.4|15
1674537000000|2023-01-24 05:10:00|1891.7|1891.4|1892.1|1891.8|1892.1|1891.8|1891.6|1891.3|11
1674537300000|2023-01-24 05:15:00|1892|1891.7|1892|1891.7|1892.3|1892|1892|1891.7|11
1674537600000|2023-01-24 05:20:00|1891.9|1891.6|1892|1891.7|1892.1|1891.8|1891.8|1891.5|3
1674537900000|2023-01-24 05:25:00|1892.1|1891.8|1892.1|1891.8|1892.2|1891.9|1891.9|1891.6|20
1674538200000|2023-01-24 05:30:00|1892.2|1891.9|1892.4|1892.1|1892.8|1892.5|1892.2|1891.9|90
1674538500000|2023-01-24 05:35:00|1892.3|1892|1893.1|1892.8|1893.7|1893.4|1892.3|1892|99
1674538800000|2023-01-24 05:40:00|1893|1892.7|1893.2|1892.9|1893.3|1893|1893|1892.7|31
1674539100000|2023-01-24 05:45:00|1893.1|1892.8|1892.5|1892.2|1893.1|1892.8|1892.5|1892.2|23
1674539400000|2023-01-24 05:50:00|1892.6|1892.3|1892|1891.7|1892.7|1892.4|1891.9|1891.6|29
1674539700000|2023-01-24 05:55:00|1891.9|1891.6|1892|1891.7|1892.1|1891.8|1891.8|1891.5|12
1674540000000|2023-01-24 06:00:00|1891.9|1891.6|1891.7|1891.4|1892.3|1892|1891.6|1891.3|114
1674540300000|2023-01-24 06:05:00|1891.5|1891.2|1891.2|1890.9|1891.6|1891.3|1890.9|1890.6|112
1674540600000|2023-01-24 06:10:00|1891.1|1890.8|1891.5|1891.2|1891.5|1891.2|1890.7|1890.4|31
1674540900000|2023-01-24 06:15:00|1891.4|1891.1|1891.4|1891.1|1891.5|1891.2|1891.3|1891|10
1674541200000|2023-01-24 06:20:00|1891.5|1891.2|1891.8|1891.5|1891.9|1891.6|1891.5|1891.2|16
1674541500000|2023-01-24 06:25:00|1891.7|1891.4|1892.5|1892.2|1892.6|1892.3|1891.7|1891.4|59
1674541800000|2023-01-24 06:30:00|1892.4|1892.1|1892|1891.7|1892.5|1892.2|1892|1891.7|18
1674542100000|2023-01-24 06:35:00|1892.1|1891.8|1892.3|1892|1892.4|1892.1|1892.1|1891.8|9
1674542400000|2023-01-24 06:40:00|1892.4|1892.1|1892.6|1892.3|1892.7|1892.4|1892.2|1891.9|17
1674542700000|2023-01-24 06:45:00|1892.5|1892.2|1892.4|1892.1|1892.7|1892.4|1892.3|1892|8
1674543000000|2023-01-24 06:50:00|1892.3|1892|1892.1|1891.8|1892.5|1892.2|1892.1|1891.8|11
1674543300000|2023-01-24 06:55:00|1892|1891.7|1892.3|1892|1892.3|1892|1891.5|1891.2|90
1674543600000|2023-01-24 07:00:00|1892.2|1891.9|1891.5|1891.2|1892.3|1892|1891.3|1891|49
1674543900000|2023-01-24 07:05:00|1891.6|1891.3|1891|1890.7|1891.6|1891.3|1890.7|1890.4|32
1674544200000|2023-01-24 07:10:00|1891.1|1890.8|1890.8|1890.5|1891.2|1890.9|1890.4|1890.1|58
1674544500000|2023-01-24 07:15:00|1890.7|1890.4|1891.7|1891.4|1891.8|1891.5|1890.7|1890.4|58
1674544800000|2023-01-24 07:20:00|1891.6|1891.3|1892.7|1892.4|1892.8|1892.5|1891.6|1891.3|114
1674545100000|2023-01-24 07:25:00|1892.8|1892.5|1892.7|1892.4|1892.8|1892.5|1892.3|1892|68
1674545400000|2023-01-24 07:30:00|1892.6|1892.3|1892.2|1891.9|1892.8|1892.5|1892|1891.7|135
1674545700000|2023-01-24 07:35:00|1892.1|1891.8|1892.4|1892.1|1892.5|1892.2|1892|1891.7|82
1674546000000|2023-01-24 07:40:00|1892.3|1892|1891.8|1891.5|1892.4|1892.1|1891.5|1891.2|55
1674546300000|2023-01-24 07:45:00|1891.7|1891.4|1890.9|1890.6|1891.8|1891.5|1890.9|1890.6|37
1674546600000|2023-01-24 07:50:00|1891|1890.7|1890.4|1890.1|1891|1890.7|1889.9|1889.6|49
1674546900000|2023-01-24 07:55:00|1890.3|1890|1891|1890.7|1891.1|1890.8|1890.3|1890|49
1674547200000|2023-01-24 08:00:00|1891.1|1890.8|1892.4|1892.1|1893|1892.7|1891.1|1890.8|212
1674547500000|2023-01-24 08:05:00|1892.3|1892|1890.1|1889.8|1892.4|1892.1|1890|1889.7|131
1674547800000|2023-01-24 08:10:00|1890.2|1889.9|1890.2|1889.9|1891.2|1890.9|1890.1|1889.8|93
1674548100000|2023-01-24 08:15:00|1890.3|1890|1891|1890.7|1891.6|1891.3|1890.1|1889.8|172
1674548400000|2023-01-24 08:20:00|1891.1|1890.8|1891.3|1891|1891.4|1891.1|1890.6|1890.3|114
1674548700000|2023-01-24 08:25:00|1891.4|1891.1|1890.8|1890.5|1891.7|1891.4|1890.6|1890.3|96
1674549000000|2023-01-24 08:30:00|1890.7|1890.4|1890.3|1890|1891.3|1891|1889.4|1889.1|177
1674549300000|2023-01-24 08:35:00|1890.4|1890.1|1890.3|1890|1890.5|1890.2|1888.9|1888.6|430
1674549600000|2023-01-24 08:40:00|1890.4|1890.1|1890.5|1890.2|1891.1|1890.8|1890.2|1889.9|142
1674549900000|2023-01-24 08:45:00|1890.6|1890.3|1890|1889.7|1890.9|1890.6|1889.5|1889.2|129
1674550200000|2023-01-24 08:50:00|1889.9|1889.6|1889.7|1889.4|1890.6|1890.3|1889.6|1889.3|101
1674550500000|2023-01-24 08:55:00|1889.8|1889.5|1890.2|1889.9|1890.6|1890.3|1889.5|1889.2|90
1674550800000|2023-01-24 09:00:00|1890.1|1889.8|1889.5|1889.2|1890.4|1890.1|1888.6|1888.3|158
1674551100000|2023-01-24 09:05:00|1889.4|1889.1|1889.5|1889.2|1890.8|1890.5|1889.3|1889|56
1674551400000|2023-01-24 09:10:00|1889.4|1889.1|1891.1|1890.8|1891.3|1891|1889.4|1889.1|150
1674551700000|2023-01-24 09:15:00|1891|1890.7|1890.5|1890.2|1891.1|1890.8|1890.2|1889.9|63
1674552000000|2023-01-24 09:20:00|1890.6|1890.3|1889.3|1889|1890.8|1890.5|1889.3|1889|126
1674552300000|2023-01-24 09:25:00|1889.2|1888.9|1889.6|1889.3|1890.3|1890|1888.8|1888.5|102
1674552600000|2023-01-24 09:30:00|1889.5|1889.2|1888.6|1888.3|1889.9|1889.6|1888.5|1888.2|102
1674552900000|2023-01-24 09:35:00|1888.7|1888.4|1889.1|1888.8|1889.6|1889.3|1888.6|1888.3|103
1674553200000|2023-01-24 09:40:00|1889|1888.7|1887.8|1887.5|1889|1888.7|1887.7|1887.4|104
1674553500000|2023-01-24 09:45:00|1887.7|1887.4|1888|1887.7|1888.6|1888.3|1887.7|1887.4|108
1674553800000|2023-01-24 09:50:00|1887.9|1887.6|1888.5|1888.2|1889.1|1888.8|1887.9|1887.6|102
1674554100000|2023-01-24 09:55:00|1888.4|1888.1|1888.8|1888.5|1889|1888.7|1888.3|1888|29
1674554400000|2023-01-24 10:00:00|1888.9|1888.6|1889|1888.7|1889.3|1889|1888.7|1888.4|57
1674554700000|2023-01-24 10:05:00|1888.9|1888.6|1888.2|1887.9|1889.1|1888.8|1888.2|1887.9|63
1674555000000|2023-01-24 10:10:00|1888.1|1887.8|1888.2|1887.9|1888.5|1888.2|1887.6|1887.3|107
1674555300000|2023-01-24 10:15:00|1888.3|1888|1887.4|1887.1|1888.4|1888.1|1887.2|1886.9|85
1674555600000|2023-01-24 10:20:00|1887.5|1887.2|1888.1|1887.8|1888.2|1887.9|1887.2|1886.9|71
1674555900000|2023-01-24 10:25:00|1888|1887.7|1887.5|1887.2|1888.2|1887.9|1887.3|1887|31
1674556200000|2023-01-24 10:30:00|1887.6|1887.3|1887.2|1886.9|1887.7|1887.4|1886.5|1886.2|183
1674556500000|2023-01-24 10:35:00|1887.3|1887|1888|1887.7|1888.1|1887.8|1887.2|1886.9|143
1674556800000|2023-01-24 10:40:00|1887.9|1887.6|1887|1886.7|1888.3|1888|1887|1886.7|171
1674557100000|2023-01-24 10:45:00|1886.9|1886.6|1888|1887.7|1888|1887.7|1886.5|1886.2|295
1674557400000|2023-01-24 10:50:00|1888.1|1887.8|1888.4|1888.1|1888.4|1888.1|1887.8|1887.5|79
1674557700000|2023-01-24 10:55:00|1888.3|1888|1888.4|1888.1|1888.4|1888.1|1887.9|1887.6|51
1674558000000|2023-01-24 11:00:00|1888.3|1888|1887.4|1887.1|1888.3|1888|1887|1886.7|131
1674558300000|2023-01-24 11:05:00|1887.3|1887|1886.2|1885.9|1887.3|1887|1885.8|1885.5|88
1674558600000|2023-01-24 11:10:00|1886.3|1886|1886|1885.7|1886.7|1886.4|1885.9|1885.6|129
1674558900000|2023-01-24 11:15:00|1885.9|1885.6|1885.9|1885.6|1886.7|1886.4|1885.8|1885.5|104
1674559200000|2023-01-24 11:20:00|1885.8|1885.5|1886.3|1886|1886.4|1886.1|1885.5|1885.2|138
1674559500000|2023-01-24 11:25:00|1886.2|1885.9|1885.9|1885.6|1886.7|1886.4|1885.9|1885.6|117
1674559800000|2023-01-24 11:30:00|1886|1885.7|1886.2|1885.9|1886.3|1886|1885.2|1884.9|183
1674560100000|2023-01-24 11:35:00|1886.1|1885.8|1887|1886.7|1887.2|1886.9|1886.1|1885.8|193
1674560400000|2023-01-24 11:40:00|1887.1|1886.8|1887.6|1887.3|1887.7|1887.4|1886.7|1886.4|149
1674560700000|2023-01-24 11:45:00|1887.5|1887.2|1888.5|1888.2|1888.5|1888.2|1887.2|1886.9|121
1674561000000|2023-01-24 11:50:00|1888.4|1888.1|1887.6|1887.3|1888.5|1888.2|1887.5|1887.2|113
1674561300000|2023-01-24 11:55:00|1887.7|1887.4|1887.3|1887|1887.9|1887.6|1887.3|1887|81
1674561600000|2023-01-24 12:00:00|1887.4|1887.1|1885.8|1885.5|1887.6|1887.3|1885.7|1885.4|156
1674561900000|2023-01-24 12:05:00|1885.7|1885.4|1886.2|1885.9|1887.1|1886.8|1885.7|1885.4|118
1674562200000|2023-01-24 12:10:00|1886.3|1886|1886.3|1886|1886.4|1886.1|1885.3|1885|114
1674562500000|2023-01-24 12:15:00|1886.2|1885.9|1886.3|1886|1886.8|1886.5|1885.9|1885.6|114
1674562800000|2023-01-24 12:20:00|1886.4|1886.1|1886.1|1885.8|1887.1|1886.8|1885.9|1885.6|94
1674563100000|2023-01-24 12:25:00|1886|1885.7|1887|1886.7|1887.2|1886.9|1886|1885.7|103
1674563400000|2023-01-24 12:30:00|1886.9|1886.6|1886.4|1886.1|1887.3|1887|1886.4|1886.1|108
1674563700000|2023-01-24 12:35:00|1886.5|1886.2|1886|1885.7|1886.6|1886.3|1885.1|1884.8|175
1674564000000|2023-01-24 12:40:00|1886.1|1885.8|1887.3|1887|1887.7|1887.4|1886.1|1885.8|132
1674564300000|2023-01-24 12:45:00|1887.2|1886.9|1887.3|1887|1887.5|1887.2|1886.5|1886.2|68
1674564600000|2023-01-24 12:50:00|1887.2|1886.9|1887.1|1886.8|1887.6|1887.3|1887.1|1886.8|55
1674564900000|2023-01-24 12:55:00|1887|1886.7|1886.8|1886.5|1887|1886.7|1886.5|1886.2|104
1674565200000|2023-01-24 13:00:00|1886.9|1886.6|1887.3|1887|1887.6|1887.3|1886.2|1885.9|144
1674565500000|2023-01-24 13:05:00|1887.2|1886.9|1887.9|1887.6|1887.9|1887.6|1886.7|1886.4|160
1674565800000|2023-01-24 13:10:00|1887.8|1887.5|1887.1|1886.8|1888|1887.7|1887|1886.7|170
1674566100000|2023-01-24 13:15:00|1887.2|1886.9|1886.6|1886.3|1887.6|1887.3|1886.1|1885.8|207
1674566400000|2023-01-24 13:20:00|1886.5|1886.2|1887.4|1887.1|1887.4|1887.1|1885.8|1885.5|230
1674566700000|2023-01-24 13:25:00|1887.3|1887|1887.9|1887.6|1887.9|1887.6|1886.7|1886.4|172
1674567000000|2023-01-24 13:30:00|1888|1887.7|1886.4|1886.1|1888.6|1888.3|1886.3|1886|187
1674567300000|2023-01-24 13:35:00|1886.5|1886.2|1884.6|1884.3|1886.6|1886.3|1884.6|1884.3|318
1674567600000|2023-01-24 13:40:00|1884.7|1884.4|1882.5|1882.2|1884.8|1884.5|1881.5|1881.2|854
1674567900000|2023-01-24 13:45:00|1882.6|1882.3|1882.6|1882.3|1883.6|1883.3|1881.9|1881.6|577
1674568200000|2023-01-24 13:50:00|1882.7|1882.4|1882|1881.7|1883|1882.7|1881.2|1880.9|319
1674568500000|2023-01-24 13:55:00|1881.9|1881.6|1882.7|1882.4|1883|1882.7|1881.7|1881.4|239
1674568800000|2023-01-24 14:00:00|1882.6|1882.3|1881.9|1881.6|1883.1|1882.8|1881.5|1881.2|455
1674569100000|2023-01-24 14:05:00|1882|1881.7|1882.4|1882.1|1883.1|1882.8|1882|1881.7|517
1674569400000|2023-01-24 14:10:00|1882.3|1882|1882.5|1882.2|1882.9|1882.6|1880.8|1880.5|581
1674569700000|2023-01-24 14:15:00|1882.6|1882.3|1883.1|1882.8|1883.4|1883.1|1882.4|1882.1|338
1674570000000|2023-01-24 14:20:00|1883|1882.7|1883.2|1882.9|1883.9|1883.6|1882.2|1881.9|448
1674570300000|2023-01-24 14:25:00|1883.3|1883|1882.5|1882.2|1884.3|1884|1882.4|1882.1|866
1674570600000|2023-01-24 14:30:00|1882.6|1882.3|1882.4|1882.1|1884.3|1884|1876.8|1876.5|9798
1674570900000|2023-01-24 14:35:00|1882.2|1881.9|1879.9|1879.6|1882.2|1881.9|1876.3|1876|4795
1674571200000|2023-01-24 14:40:00|1879.6|1879.3|1881.6|1881.3|1883|1882.7|1879|1878.7|3146
1674571500000|2023-01-24 14:45:00|1879.8|1879.5|1885.8|1885.5|1886.9|1886.6|1879|1878.7|3798
1674571800000|2023-01-24 14:50:00|1885.9|1885.6|1887.7|1887.4|1888|1887.7|1885|1884.7|1876
1674572100000|2023-01-24 14:55:00|1887.6|1887.3|1877.2|1876.9|1887.7|1887.4|1876.6|1876.3|3470
1674572400000|2023-01-24 15:00:00|1877.4|1877.1|1879.2|1878.9|1880.6|1880.3|1876.2|1875.9|2981
1674572700000|2023-01-24 15:05:00|1879.4|1879.1|1881.4|1881.1|1881.5|1881.2|1876|1875.7|2683
1674573000000|2023-01-24 15:10:00|1881.2|1880.9|1887.6|1887.3|1887.8|1887.5|1880.8|1880.5|2735
1674573300000|2023-01-24 15:15:00|1887.5|1887.2|1885.1|1884.8|1890.8|1890.5|1884.8|1884.5|4020
1674573600000|2023-01-24 15:20:00|1885.3|1885|1884.4|1884.1|1886.6|1886.3|1882.6|1882.3|1440
1674573900000|2023-01-24 15:25:00|1884.3|1884|1886.9|1886.6|1887.1|1886.8|1884.1|1883.8|1475
1674574200000|2023-01-24 15:30:00|1886.7|1886.4|1887.2|1886.9|1888.6|1888.3|1885|1884.7|2297
1674574500000|2023-01-24 15:35:00|1887.1|1886.8|1885.4|1885.1|1887.3|1887|1883.1|1882.8|1449
1674574800000|2023-01-24 15:40:00|1885.2|1884.9|1888.6|1888.3|1889|1888.7|1884|1883.7|1457
1674575100000|2023-01-24 15:45:00|1888.4|1888.1|1887.8|1887.5|1890.5|1890.2|1886.8|1886.5|1256
1674575400000|2023-01-24 15:50:00|1887.9|1887.6|1890.8|1890.5|1891|1890.7|1887|1886.7|1938
1674575700000|2023-01-24 15:55:00|1890.7|1890.4|1893|1892.7|1893.9|1893.6|1890.4|1890.1|2192
1674576000000|2023-01-24 16:00:00|1893.2|1892.9|1893.5|1893.2|1894.4|1894.1|1892.4|1892.1|1726
1674576300000|2023-01-24 16:05:00|1893.6|1893.3|1892.8|1892.5|1893.9|1893.6|1891.8|1891.5|1353
1674576600000|2023-01-24 16:10:00|1893|1892.7|1891.7|1891.4|1894.1|1893.8|1890.8|1890.5|1191
1674576900000|2023-01-24 16:15:00|1891.9|1891.6|1891.9|1891.6|1892.5|1892.2|1889.7|1889.4|1088
1674577200000|2023-01-24 16:20:00|1891.8|1891.5|1892.9|1892.6|1893.3|1893|1890.6|1890.3|930
1674577500000|2023-01-24 16:25:00|1892.8|1892.5|1894.2|1893.9|1895|1894.7|1892.2|1891.9|1024
1674577800000|2023-01-24 16:30:00|1894.3|1894|1891.1|1890.8|1894.4|1894.1|1890.8|1890.5|806
1674578100000|2023-01-24 16:35:00|1891|1890.7|1891.6|1891.3|1891.9|1891.6|1890.3|1890|759
1674578400000|2023-01-24 16:40:00|1891.5|1891.2|1890.2|1889.9|1891.8|1891.5|1889.1|1888.8|758
1674578700000|2023-01-24 16:45:00|1890.3|1890|1891.1|1890.8|1891.7|1891.4|1889.6|1889.3|886
1674579000000|2023-01-24 16:50:00|1891|1890.7|1891.3|1891|1892.5|1892.2|1890.1|1889.8|741
1674579300000|2023-01-24 16:55:00|1891.2|1890.9|1890.3|1890|1892|1891.7|1890|1889.7|520
1674579600000|2023-01-24 17:00:00|1890.2|1889.9|1889.1|1888.8|1890.4|1890.1|1886.5|1886.2|1489
1674579900000|2023-01-24 17:05:00|1889.2|1888.9|1892.6|1892.3|1892.9|1892.6|1889.2|1888.9|1214
1674580200000|2023-01-24 17:10:00|1892.8|1892.5|1893.6|1893.3|1894.2|1893.9|1892.5|1892.2|1110
1674580500000|2023-01-24 17:15:00|1893.7|1893.4|1893.8|1893.5|1894.1|1893.8|1892.8|1892.5|507
1674580800000|2023-01-24 17:20:00|1893.9|1893.6|1892.9|1892.6|1893.9|1893.6|1891.9|1891.6|477
1674581100000|2023-01-24 17:25:00|1893|1892.7|1893.9|1893.6|1894.4|1894.1|1892|1891.7|714
1674581400000|2023-01-24 17:30:00|1893.8|1893.5|1892.9|1892.6|1894|1893.7|1892.3|1892|772
1674581700000|2023-01-24 17:35:00|1892.8|1892.5|1892.6|1892.3|1893.7|1893.4|1891.7|1891.4|653
1674582000000|2023-01-24 17:40:00|1892.5|1892.2|1890.7|1890.4|1892.8|1892.5|1890|1889.7|699
1674582300000|2023-01-24 17:45:00|1890.6|1890.3|1890.5|1890.2|1891.3|1891|1889.7|1889.4|716
1674582600000|2023-01-24 17:50:00|1890.6|1890.3|1890.4|1890.1|1891.6|1891.3|1890|1889.7|498
1674582900000|2023-01-24 17:55:00|1890.5|1890.2|1891|1890.7|1891.9|1891.6|1890|1889.7|473
1674583200000|2023-01-24 18:00:00|1890.7|1890.4|1889.2|1888.9|1892.2|1891.9|1888.5|1888.2|991
1674583500000|2023-01-24 18:05:00|1889.1|1888.8|1890.8|1890.5|1891.3|1891|1888.3|1888|620
1674583800000|2023-01-24 18:10:00|1890.7|1890.4|1891.5|1891.2|1892.9|1892.6|1890.7|1890.4|860
1674584100000|2023-01-24 18:15:00|1891.6|1891.3|1890.8|1890.5|1892.7|1892.4|1890.4|1890.1|858
1674584400000|2023-01-24 18:20:00|1890.9|1890.6|1890.1|1889.8|1891.6|1891.3|1889.1|1888.8|759
1674584700000|2023-01-24 18:25:00|1890|1889.7|1891.5|1891.2|1891.7|1891.4|1889.6|1889.3|528
1674585000000|2023-01-24 18:30:00|1891.4|1891.1|1892.3|1892|1892.5|1892.2|1891.4|1891.1|840
1674585300000|2023-01-24 18:35:00|1892.2|1891.9|1893.1|1892.8|1893.2|1892.9|1891.6|1891.3|598
1674585600000|2023-01-24 18:40:00|1893|1892.7|1894.6|1894.3|1894.8|1894.5|1892.5|1892.2|1002
1674585900000|2023-01-24 18:45:00|1894.5|1894.2|1894.2|1893.9|1895.7|1895.4|1894.1|1893.8|1039
1674586200000|2023-01-24 18:50:00|1894.1|1893.8|1894|1893.7|1894.4|1894.1|1893.3|1893|620
1674586500000|2023-01-24 18:55:00|1893.9|1893.6|1892.9|1892.6|1894.6|1894.3|1892.4|1892.1|693
1674586800000|2023-01-24 19:00:00|1892.8|1892.5|1889.4|1889.1|1893.2|1892.9|1888.7|1888.4|1208
1674587100000|2023-01-24 19:05:00|1889.3|1889|1890.1|1889.8|1890.7|1890.4|1888.5|1888.2|511
1674587400000|2023-01-24 19:10:00|1890|1889.7|1889.7|1889.4|1890.9|1890.6|1889.6|1889.3|443
1674587700000|2023-01-24 19:15:00|1889.8|1889.5|1889.5|1889.2|1891|1890.7|1889.4|1889.1|385
1674588000000|2023-01-24 19:20:00|1889.8|1889.5|1888.7|1888.4|1890.2|1889.9|1888.7|1888.4|605
1674588300000|2023-01-24 19:25:00|1888.8|1888.5|1889|1888.7|1889.9|1889.6|1888.3|1888|680
1674588600000|2023-01-24 19:30:00|1889.1|1888.8|1890.4|1890.1|1891.1|1890.8|1888.9|1888.6|663
1674588900000|2023-01-24 19:35:00|1890.3|1890|1890.8|1890.5|1891.5|1891.2|1889.9|1889.6|626
1674589200000|2023-01-24 19:40:00|1890.7|1890.4|1890.7|1890.4|1891.4|1891.1|1890.2|1889.9|640
1674589500000|2023-01-24 19:45:00|1890.6|1890.3|1890.4|1890.1|1891.9|1891.6|1890.3|1890|697
1674589800000|2023-01-24 19:50:00|1890.5|1890.2|1891.6|1891.3|1891.8|1891.5|1889.7|1889.4|750
1674590100000|2023-01-24 19:55:00|1891.7|1891.4|1892|1891.7|1892.9|1892.6|1891.3|1891|834
1674590400000|2023-01-24 20:00:00|1891.9|1891.6|1892.6|1892.3|1893|1892.7|1891.4|1891.1|1063
1674590700000|2023-01-24 20:05:00|1892.7|1892.4|1891.3|1891|1892.7|1892.4|1891.1|1890.8|973
1674591000000|2023-01-24 20:10:00|1891.2|1890.9|1889.8|1889.5|1892.1|1891.8|1889.6|1889.3|1042
1674591300000|2023-01-24 20:15:00|1889.7|1889.4|1890.7|1890.4|1890.8|1890.5|1888.8|1888.5|609
1674591600000|2023-01-24 20:20:00|1890.6|1890.3|1890.7|1890.4|1890.9|1890.6|1889.7|1889.4|500
1674591900000|2023-01-24 20:25:00|1890.6|1890.3|1890.5|1890.2|1891.4|1891.1|1889.4|1889.1|790
1674592200000|2023-01-24 20:30:00|1890.7|1890.4|1887.9|1887.6|1890.8|1890.5|1887.2|1886.9|1074
1674592500000|2023-01-24 20:35:00|1887.8|1887.5|1887.2|1886.9|1888|1887.7|1886.4|1886.1|897
1674592800000|2023-01-24 20:40:00|1887.1|1886.8|1886.1|1885.8|1887.1|1886.8|1884.6|1884.3|1742
1674593100000|2023-01-24 20:45:00|1886|1885.7|1884.9|1884.6|1886|1885.7|1884.2|1883.9|1386
1674593400000|2023-01-24 20:50:00|1885|1884.7|1887.1|1886.8|1888.5|1888.2|1884.9|1884.6|2586
1674593700000|2023-01-24 20:55:00|1887.2|1886.9|1886.1|1885.8|1888.8|1888.5|1885.9|1885.6|9398
1674594000000|2023-01-24 21:00:00|1886|1885.7|1886.2|1885.9|1891.4|1891.1|1885.4|1885.1|6570
1674594300000|2023-01-24 21:05:00|1886.1|1885.8|1884.7|1884.4|1886.6|1886.3|1883.5|1883.2|2109
1674594600000|2023-01-24 21:10:00|1884.6|1884.3|1884.5|1884.2|1886.6|1886.3|1883.8|1883.5|1531
1674594900000|2023-01-24 21:15:00|1884.6|1884.3|1885.5|1885.2|1885.5|1885.2|1884.3|1884|415
1674595200000|2023-01-24 21:20:00|1885.4|1885.1|1883.9|1883.6|1885.8|1885.5|1883.7|1883.4|267
1674595500000|2023-01-24 21:25:00|1884|1883.7|1884.2|1883.9|1884.6|1884.3|1883.7|1883.4|120
1674595800000|2023-01-24 21:30:00|1884.3|1884|1884.7|1884.4|1884.8|1884.5|1884.2|1883.9|230
1674596100000|2023-01-24 21:35:00|1884.8|1884.5|1885.3|1885|1885.9|1885.6|1884.5|1884.2|128
1674596400000|2023-01-24 21:40:00|1885.4|1885.1|1884.8|1884.5|1885.4|1885.1|1884.5|1884.2|305
1674596700000|2023-01-24 21:45:00|1884.7|1884.4|1884.3|1884|1884.9|1884.6|1883.9|1883.6|542
1674597000000|2023-01-24 21:50:00|1884.4|1884.1|1883.9|1883.6|1884.4|1884.1|1883.6|1883.3|217
1674597300000|2023-01-24 21:55:00|1883.8|1883.5|1884.3|1883.5|1884.3|1883.8|1883.3|1883|160
1674597600000|2023-01-24 22:00:00|1884.2|1883.4|1884.2|1883.4|1884.4|1883.6|1884.1|1883.3|0
1674597900000|2023-01-24 22:05:00|1884.1|1883.3|1884.1|1883.3|1884.3|1883.5|1884.1|1883.3|0
1674598200000|2023-01-24 22:10:00|1884.3|1883.5|1884.2|1883.4|1884.4|1883.6|1883.8|1883|0
1674598500000|2023-01-24 22:15:00|1884.3|1883.5|1884.4|1883.6|1884.5|1883.7|1884.2|1883.4|0
1674598800000|2023-01-24 22:20:00|1884.5|1883.7|1884.3|1883.5|1884.5|1883.7|1884.3|1883.5|0
1674599100000|2023-01-24 22:25:00|1884.4|1883.6|1884.3|1883.5|1884.4|1883.6|1884.3|1883.5|0
1674599400000|2023-01-24 22:30:00|1884.4|1883.6|1884.1|1883.3|1884.4|1883.6|1884.1|1883.3|0
1674599700000|2023-01-24 22:35:00|1884.2|1883.4|1884.3|1883.5|1884.4|1883.6|1884.2|1883.4|0
1674600000000|2023-01-24 22:40:00|1884.4|1883.6|1884.3|1883.5|1884.4|1883.6|1884.3|1883.5|0
1674600300000|2023-01-24 22:45:00|1884.4|1883.6|1883.8|1883|1884.4|1883.6|1883.7|1882.9|0
1674600600000|2023-01-24 22:50:00|1883.6|1882.8|1883.4|1882.6|1883.8|1883|1883.2|1882.4|0
1674600900000|2023-01-24 22:55:00|1883.5|1882.7|1883.7|1882.9|1884.4|1883.6|1883.5|1882.7|0
1674601200000|2023-01-24 23:00:00|1884.2|1883.4|1883.6|1883.3|1884.6|1884.3|1883.1|1882.8|343
1674601500000|2023-01-24 23:05:00|1883.7|1883.4|1882.8|1882.5|1883.7|1883.4|1882|1881.7|862
1674601800000|2023-01-24 23:10:00|1882.9|1882.6|1883.9|1883.6|1884.3|1884|1882.9|1882.6|382
1674602100000|2023-01-24 23:15:00|1883.7|1883.4|1884.8|1884.5|1885.1|1884.8|1883.5|1883.2|602
1674602400000|2023-01-24 23:20:00|1884.7|1884.4|1882.9|1882.6|1885.3|1885|1882.7|1882.4|440
1674602700000|2023-01-24 23:25:00|1883|1882.7|1881.4|1881.1|1883.7|1883.4|1881|1880.7|501
1674603000000|2023-01-24 23:30:00|1881.5|1881.2|1881.2|1880.9|1881.8|1881.5|1879.5|1879.2|542
1674603300000|2023-01-24 23:35:00|1881.4|1881.1|1882|1881.7|1882.1|1881.8|1880.9|1880.6|184
1674603600000|2023-01-24 23:40:00|1881.9|1881.6|1881.6|1881.3|1882.7|1882.4|1881.1|1880.8|248
1674603900000|2023-01-24 23:45:00|1881.7|1881.4|1880.8|1880.5|1882.1|1881.8|1879.9|1879.6|369
1674604200000|2023-01-24 23:50:00|1880.9|1880.6|1881.4|1881.1|1881.8|1881.5|1880.2|1879.9|195
1674604500000|2023-01-24 23:55:00|1881.5|1881.2|1882.3|1882|1882.5|1882.2|1881.4|1881.1|111
1674604800000|2023-01-25 00:00:00|1882.5|1882.2|1883.3|1883|1883.3|1883|1882|1881.7|128
1674605100000|2023-01-25 00:05:00|1883.2|1882.9|1883.3|1883|1883.6|1883.3|1882.9|1882.6|55
1674605400000|2023-01-25 00:10:00|1883.4|1883.1|1883.3|1883|1883.6|1883.3|1883.1|1882.8|60
1674605700000|2023-01-25 00:15:00|1883.4|1883.1|1883.7|1883.4|1883.8|1883.5|1883.3|1883|84
1674606000000|2023-01-25 00:20:00|1883.6|1883.3|1883.2|1882.9|1883.6|1883.3|1882.8|1882.5|101
1674606300000|2023-01-25 00:25:00|1883.3|1883|1882.9|1882.6|1883.3|1883|1882.9|1882.6|49
1674606600000|2023-01-25 00:30:00|1882.3|1882|1882.4|1882.1|1882.8|1882.5|1881.7|1881.4|202
1674606900000|2023-01-25 00:35:00|1882.5|1882.2|1881.6|1881.3|1882.5|1882.2|1881.6|1881.3|79
1674607200000|2023-01-25 00:40:00|1881.7|1881.4|1880.7|1880.4|1882|1881.7|1880.6|1880.3|118
1674607500000|2023-01-25 00:45:00|1880.8|1880.5|1880.1|1879.8|1880.9|1880.6|1880.1|1879.8|74
1674607800000|2023-01-25 00:50:00|1880|1879.7|1880|1879.7|1880.4|1880.1|1879.5|1879.2|92
1674608100000|2023-01-25 00:55:00|1880.1|1879.8|1881.2|1880.9|1881.7|1881.4|1880|1879.7|112
1674608400000|2023-01-25 01:00:00|1881.1|1880.8|1882|1881.7|1882.4|1882.1|1881|1880.7|82
1674608700000|2023-01-25 01:05:00|1881.9|1881.6|1881.3|1881|1882.1|1881.8|1881.1|1880.8|88
1674609000000|2023-01-25 01:10:00|1881.4|1881.1|1880.8|1880.5|1881.4|1881.1|1880.7|1880.4|48
1674609300000|2023-01-25 01:15:00|1880.9|1880.6|1881.2|1880.9|1881.3|1881|1880.8|1880.5|21
1674609600000|2023-01-25 01:20:00|1881.3|1881|1881.4|1881.1|1881.5|1881.2|1881.1|1880.8|17
1674609900000|2023-01-25 01:25:00|1881.5|1881.2|1880.6|1880.3|1881.5|1881.2|1879.8|1879.5|50
1674610200000|2023-01-25 01:30:00|1880.7|1880.4|1879.8|1879.5|1880.7|1880.4|1879.6|1879.3|46
1674610500000|2023-01-25 01:35:00|1879.7|1879.4|1880|1879.7|1880.1|1879.8|1879.4|1879.1|50
1674610800000|2023-01-25 01:40:00|1880.1|1879.8|1880.8|1880.5|1881.2|1880.9|1880.1|1879.8|47
1674611100000|2023-01-25 01:45:00|1880.9|1880.6|1880.4|1880.1|1880.9|1880.6|1880.2|1879.9|21
1674611400000|2023-01-25 01:50:00|1880.5|1880.2|1880.6|1880.3|1880.7|1880.4|1880.2|1879.9|24
1674611700000|2023-01-25 01:55:00|1880.7|1880.4|1880.4|1880.1|1880.7|1880.4|1879.7|1879.4|66
1674612000000|2023-01-25 02:00:00|1880.3|1880|1881.1|1880.8|1881.2|1880.9|1880.1|1879.8|37
1674612300000|2023-01-25 02:05:00|1881|1880.7|1881.8|1881.5|1881.9|1881.6|1880.6|1880.3|89
1674612600000|2023-01-25 02:10:00|1881.9|1881.6|1881.5|1881.2|1882.1|1881.8|1881.3|1881|47
1674612900000|2023-01-25 02:15:00|1881.4|1881.1|1881.5|1881.2|1881.7|1881.4|1881.1|1880.8|24
1674613200000|2023-01-25 02:20:00|1881.6|1881.3|1881.4|1881.1|1881.6|1881.3|1881.2|1880.9|9
1674613500000|2023-01-25 02:25:00|1881.5|1881.2|1881.8|1881.5|1881.9|1881.6|1881.3|1881|9
1674613800000|2023-01-25 02:30:00|1881.9|1881.6|1881.8|1881.5|1882|1881.7|1881.8|1881.5|10
1674614100000|2023-01-25 02:35:00|1881.9|1881.6|1883.2|1882.9|1883.2|1882.9|1881.7|1881.4|92
1674614400000|2023-01-25 02:40:00|1883.3|1883|1883|1882.7|1883.3|1883|1882.7|1882.4|49
1674614700000|2023-01-25 02:45:00|1883.1|1882.8|1883|1882.7|1883.2|1882.9|1882.8|1882.5|41
1674615000000|2023-01-25 02:50:00|1882.9|1882.6|1882.6|1882.3|1883.1|1882.8|1882.6|1882.3|15
1674615300000|2023-01-25 02:55:00|1882.5|1882.2|1881.9|1881.6|1882.6|1882.3|1881.7|1881.4|21
1674615600000|2023-01-25 03:00:00|1882|1881.7|1882|1881.7|1882.1|1881.8|1881.9|1881.6|8
1674615900000|2023-01-25 03:05:00|1881.9|1881.6|1881.5|1881.2|1882.3|1882|1881.2|1880.9|41
1674616200000|2023-01-25 03:10:00|1881.4|1881.1|1882|1881.7|1882|1881.7|1881.3|1881|14
1674616500000|2023-01-25 03:15:00|1881.9|1881.6|1882.7|1882.4|1882.7|1882.4|1881.8|1881.5|31
1674616800000|2023-01-25 03:20:00|1882.8|1882.5|1883.4|1883.1|1883.4|1883.1|1882.6|1882.3|30
1674617100000|2023-01-25 03:25:00|1883.2|1882.9|1883.4|1883.1|1883.7|1883.4|1883.2|1882.9|30
1674617400000|2023-01-25 03:30:00|1883.3|1883|1883.7|1883.4|1884.2|1883.9|1883.2|1882.9|99
1674617700000|2023-01-25 03:35:00|1883.8|1883.5|1883.4|1883.1|1884|1883.7|1883.3|1883|10
1674618000000|2023-01-25 03:40:00|1883.5|1883.2|1883.6|1883.3|1883.8|1883.5|1883.5|1883.2|20
1674618300000|2023-01-25 03:45:00|1883.7|1883.4|1883.1|1882.8|1883.7|1883.4|1883|1882.7|16
1674618600000|2023-01-25 03:50:00|1883|1882.7|1883.3|1883|1883.4|1883.1|1883|1882.7|10
1674618900000|2023-01-25 03:55:00|1883.2|1882.9|1883.4|1883.1|1883.6|1883.3|1883.2|1882.9|17
1674619200000|2023-01-25 04:00:00|1883.5|1883.2|1883.7|1883.4|1883.9|1883.6|1883.4|1883.1|5
1674619500000|2023-01-25 04:05:00|1883.8|1883.5|1883.5|1883.2|1884|1883.7|1883.4|1883.1|42
1674619800000|2023-01-25 04:10:00|1883.4|1883.1|1883.3|1883|1883.5|1883.2|1883.2|1882.9|5
1674620100000|2023-01-25 04:15:00|1883.2|1882.9|1882.7|1882.4|1883.2|1882.9|1882.6|1882.3|13
1674620400000|2023-01-25 04:20:00|1882.6|1882.3|1882.7|1882.4|1882.8|1882.5|1882.4|1882.1|10
1674620700000|2023-01-25 04:25:00|1882.8|1882.5|1883|1882.7|1883.2|1882.9|1882.7|1882.4|7
1674621000000|2023-01-25 04:30:00|1882.9|1882.6|1882.7|1882.4|1882.9|1882.6|1882.6|1882.3|16
1674621300000|2023-01-25 04:35:00|1882.8|1882.5|1882.7|1882.4|1882.9|1882.6|1882.6|1882.3|12
1674621600000|2023-01-25 04:40:00|1882.8|1882.5|1882.2|1881.9|1882.8|1882.5|1882.2|1881.9|21
1674621900000|2023-01-25 04:45:00|1882.3|1882|1882.5|1882.2|1882.6|1882.3|1882.3|1882|6
1674622200000|2023-01-25 04:50:00|1882.6|1882.3|1882.4|1882.1|1882.7|1882.4|1882|1881.7|28
1674622500000|2023-01-25 04:55:00|1882.5|1882.2|1881.9|1881.6|1882.5|1882.2|1881.7|1881.4|24
1674622800000|2023-01-25 05:00:00|1882|1881.7|1881.7|1881.4|1882|1881.7|1881.5|1881.2|17
1674623100000|2023-01-25 05:05:00|1881.6|1881.3|1881.8|1881.5|1882|1881.7|1881.6|1881.3|7
1674623400000|2023-01-25 05:10:00|1881.7|1881.4|1881.9|1881.6|1881.9|1881.6|1881.5|1881.2|27
1674623700000|2023-01-25 05:15:00|1881.8|1881.5|1882.1|1881.8|1882.3|1882|1881.8|1881.5|11
1674624000000|2023-01-25 05:20:00|1882|1881.7|1882.3|1882|1882.6|1882.3|1882|1881.7|18
1674624300000|2023-01-25 05:25:00|1882.2|1881.9|1882.1|1881.8|1882.5|1882.2|1882.1|1881.8|13
1674624600000|2023-01-25 05:30:00|1882|1881.7|1881.5|1881.2|1882.1|1881.8|1881.3|1881|21
1674624900000|2023-01-25 05:35:00|1881.4|1881.1|1881.4|1881.1|1881.7|1881.4|1881.3|1881|9
1674625200000|2023-01-25 05:40:00|1881.5|1881.2|1881.2|1880.9|1881.5|1881.2|1881.1|1880.8|8
1674625500000|2023-01-25 05:45:00|1881.3|1881|1881.6|1881.3|1881.7|1881.4|1881.2|1880.9|18
1674625800000|2023-01-25 05:50:00|1881.5|1881.2|1881.7|1881.4|1881.8|1881.5|1881.4|1881.1|10
1674626100000|2023-01-25 05:55:00|1881.6|1881.3|1881.8|1881.5|1881.9|1881.6|1881.5|1881.2|11
1674626400000|2023-01-25 06:00:00|1881.9|1881.6|1881.9|1881.6|1882.2|1881.9|1881.7|1881.4|37
1674626700000|2023-01-25 06:05:00|1882|1881.7|1881.7|1881.4|1882.1|1881.8|1881.6|1881.3|20
1674627000000|2023-01-25 06:10:00|1881.8|1881.5|1881.8|1881.5|1882.1|1881.8|1881.6|1881.3|21
1674627300000|2023-01-25 06:15:00|1881.9|1881.6|1882|1881.7|1882.3|1882|1881.6|1881.3|69
1674627600000|2023-01-25 06:20:00|1882.1|1881.8|1882.9|1882.6|1882.9|1882.6|1881.7|1881.4|21
1674627900000|2023-01-25 06:25:00|1883|1882.7|1882.5|1882.2|1883|1882.7|1882.5|1882.2|52
1674628200000|2023-01-25 06:30:00|1882.6|1882.3|1883.3|1883|1883.4|1883.1|1882.5|1882.2|38
1674628500000|2023-01-25 06:35:00|1883.2|1882.9|1883.2|1882.9|1883.6|1883.3|1883|1882.7|52
1674628800000|2023-01-25 06:40:00|1883.1|1882.8|1883.7|1883.4|1883.8|1883.5|1883.1|1882.8|25
1674629100000|2023-01-25 06:45:00|1883.6|1883.3|1883|1882.7|1883.7|1883.4|1882.9|1882.6|27
1674629400000|2023-01-25 06:50:00|1883.1|1882.8|1883|1882.7|1883.3|1883|1882.9|1882.6|13
1674629700000|2023-01-25 06:55:00|1883.1|1882.8|1883|1882.7|1883.5|1883.2|1883|1882.7|19
1674630000000|2023-01-25 07:00:00|1883.2|1882.9|1882.8|1882.5|1883.2|1882.9|1882.3|1882|86
1674630300000|2023-01-25 07:05:00|1882.7|1882.4|1882.8|1882.5|1883.3|1883|1882.6|1882.3|60
1674630600000|2023-01-25 07:10:00|1882.7|1882.4|1883.1|1882.8|1883.4|1883.1|1882.5|1882.2|27
1674630900000|2023-01-25 07:15:00|1883|1882.7|1884.4|1884.1|1884.4|1884.1|1883|1882.7|68
1674631200000|2023-01-25 07:20:00|1884.5|1884.2|1884.6|1884.3|1885.1|1884.8|1884.4|1884.1|120
1674631500000|2023-01-25 07:25:00|1884.5|1884.2|1884.9|1884.6|1885.1|1884.8|1884.4|1884.1|33
1674631800000|2023-01-25 07:30:00|1885|1884.7|1884.2|1883.9|1885|1884.7|1884|1883.7|43
1674632100000|2023-01-25 07:35:00|1884.1|1883.8|1884.2|1883.9|1884.4|1884.1|1883.6|1883.3|39
1674632400000|2023-01-25 07:40:00|1884.3|1884|1883.9|1883.6|1884.5|1884.2|1883.8|1883.5|35
1674632700000|2023-01-25 07:45:00|1884|1883.7|1883.4|1883.1|1884.4|1884.1|1883.3|1883|31
1674633000000|2023-01-25 07:50:00|1883.5|1883.2|1883.8|1883.5|1884|1883.7|1883.5|1883.2|34
1674633300000|2023-01-25 07:55:00|1883.9|1883.6|1884.3|1884|1884.5|1884.2|1883.8|1883.5|54
1674633600000|2023-01-25 08:00:00|1884.4|1884.1|1885.2|1884.9|1885.3|1885|1883.7|1883.4|276
1674633900000|2023-01-25 08:05:00|1885.1|1884.8|1884|1883.7|1885.5|1885.2|1884|1883.7|118
1674634200000|2023-01-25 08:10:00|1883.9|1883.6|1882.7|1882.4|1884.3|1884|1882.4|1882.1|207
1674634500000|2023-01-25 08:15:00|1882.5|1882.2|1882.1|1881.8|1883.5|1883.2|1882.1|1881.8|268
1674634800000|2023-01-25 08:20:00|1882.2|1881.9|1883.5|1883.2|1883.9|1883.6|1882.1|1881.8|163
1674635100000|2023-01-25 08:25:00|1883.6|1883.3|1883.3|1883|1883.8|1883.5|1883|1882.7|185
1674635400000|2023-01-25 08:30:00|1883.4|1883.1|1884.3|1884|1884.6|1884.3|1883|1882.7|93
1674635700000|2023-01-25 08:35:00|1884.2|1883.9|1884.5|1884.2|1884.8|1884.5|1884.1|1883.8|129
1674636000000|2023-01-25 08:40:00|1884.4|1884.1|1883.9|1883.6|1884.6|1884.3|1883.7|1883.4|73
1674636300000|2023-01-25 08:45:00|1883.8|1883.5|1883.8|1883.5|1884.2|1883.9|1883.3|1883|84
1674636600000|2023-01-25 08:50:00|1883.9|1883.6|1883.6|1883.3|1883.9|1883.6|1883.2|1882.9|124
1674636900000|2023-01-25 08:55:00|1883.5|1883.2|1882.3|1882|1883.8|1883.5|1882|1881.7|118
1674637200000|2023-01-25 09:00:00|1882.1|1881.8|1881.2|1880.9|1882.2|1881.9|1881.2|1880.9|142
1674637500000|2023-01-25 09:05:00|1881.3|1881|1881.1|1880.8|1882.2|1881.9|1881|1880.7|116
1674637800000|2023-01-25 09:10:00|1881.2|1880.9|1880.8|1880.5|1881.6|1881.3|1880.7|1880.4|152
1674638100000|2023-01-25 09:15:00|1880.7|1880.4|1880.4|1880.1|1881|1880.7|1879.6|1879.3|140
1674638400000|2023-01-25 09:20:00|1880.5|1880.2|1880|1879.7|1880.7|1880.4|1879.8|1879.5|177
1674638700000|2023-01-25 09:25:00|1879.9|1879.6|1880.8|1880.5|1881|1880.7|1879.9|1879.6|85
1674639000000|2023-01-25 09:30:00|1880.9|1880.6|1879.7|1879.4|1881.8|1881.5|1879.7|1879.4|129
1674639300000|2023-01-25 09:35:00|1879.8|1879.5|1880.7|1880.4|1880.8|1880.5|1879.6|1879.3|116
1674639600000|2023-01-25 09:40:00|1880.6|1880.3|1880.4|1880.1|1881.2|1880.9|1880.4|1880.1|93
1674639900000|2023-01-25 09:45:00|1880.5|1880.2|1878.9|1878.6|1880.6|1880.3|1878.8|1878.5|142
1674640200000|2023-01-25 09:50:00|1878.7|1878.4|1877.3|1877|1878.8|1878.5|1877.3|1877|273
1674640500000|2023-01-25 09:55:00|1877.2|1876.9|1876.8|1876.5|1877.9|1877.6|1876.6|1876.3|135
1674640800000|2023-01-25 10:00:00|1876.7|1876.4|1877.3|1877|1877.4|1877.1|1876.2|1875.9|153
1674641100000|2023-01-25 10:05:00|1877.4|1877.1|1875.5|1875.2|1878|1877.7|1875.3|1875|199
1674641400000|2023-01-25 10:10:00|1875.6|1875.3|1874.3|1874|1875.8|1875.5|1874.3|1874|126
1674641700000|2023-01-25 10:15:00|1874.4|1874.1|1873.8|1873.5|1874.8|1874.5|1873.2|1872.9|193
1674642000000|2023-01-25 10:20:00|1873.9|1873.6|1873.8|1873.5|1874.9|1874.6|1873.8|1873.5|116
1674642300000|2023-01-25 10:25:00|1873.9|1873.6|1875.5|1875.2|1875.7|1875.4|1873.9|1873.6|126
1674642600000|2023-01-25 10:30:00|1875.4|1875.1|1875.2|1874.9|1875.6|1875.3|1874.7|1874.4|110
1674642900000|2023-01-25 10:35:00|1875.3|1875|1876.5|1876.2|1876.9|1876.6|1875.2|1874.9|304
1674643200000|2023-01-25 10:40:00|1876.4|1876.1|1875.7|1875.4|1876.5|1876.2|1875.5|1875.2|125
1674643500000|2023-01-25 10:45:00|1875.8|1875.5|1876.5|1876.2|1876.7|1876.4|1875.8|1875.5|125
1674643800000|2023-01-25 10:50:00|1876.6|1876.3|1877.7|1877.4|1878.3|1878|1876.5|1876.2|177
1674644100000|2023-01-25 10:55:00|1877.8|1877.5|1877.5|1877.2|1878.4|1878.1|1877.5|1877.2|144
1674644400000|2023-01-25 11:00:00|1877.6|1877.3|1877.6|1877.3|1878.3|1878|1876.9|1876.6|219
1674644700000|2023-01-25 11:05:00|1877.5|1877.2|1878.4|1878.1|1878.5|1878.2|1877.5|1877.2|145
1674645000000|2023-01-25 11:10:00|1878.3|1878|1880.1|1879.8|1880.3|1880|1878.2|1877.9|257
1674645300000|2023-01-25 11:15:00|1880|1879.7|1880|1879.7|1880.5|1880.2|1879.9|1879.6|155
1674645600000|2023-01-25 11:20:00|1879.9|1879.6|1880.2|1879.9|1880.7|1880.4|1879.8|1879.5|146
1674645900000|2023-01-25 11:25:00|1880.1|1879.8|1880.9|1880.6|1881.2|1880.9|1879.8|1879.5|257
1674646200000|2023-01-25 11:30:00|1880.8|1880.5|1879.4|1879.1|1880.9|1880.6|1879.2|1878.9|288
1674646500000|2023-01-25 11:35:00|1879.3|1879|1879|1878.7|1879.7|1879.4|1878.5|1878.2|350
1674646800000|2023-01-25 11:40:00|1878.9|1878.6|1879|1878.7|1879.1|1878.8|1877.7|1877.4|288
1674647100000|2023-01-25 11:45:00|1878.9|1878.6|1878.5|1878.2|1879.3|1879|1878|1877.7|275
1674647400000|2023-01-25 11:50:00|1878.3|1878|1877.3|1877|1878.7|1878.4|1877.1|1876.8|262
1674647700000|2023-01-25 11:55:00|1877.4|1877.1|1878.4|1878.1|1878.5|1878.2|1876.6|1876.3|451
1674648000000|2023-01-25 12:00:00|1878.3|1878|1877.4|1877.1|1878.7|1878.4|1877.3|1877|292
1674648300000|2023-01-25 12:05:00|1877.3|1877|1877.4|1877.1|1877.7|1877.4|1877|1876.7|231
1674648600000|2023-01-25 12:10:00|1877.5|1877.2|1877.9|1877.6|1878.9|1878.6|1877.4|1877.1|194
1674648900000|2023-01-25 12:15:00|1877.8|1877.5|1876|1875.7|1877.8|1877.5|1875.8|1875.5|248
1674649200000|2023-01-25 12:20:00|1875.9|1875.6|1874.7|1874.4|1875.9|1875.6|1874.5|1874.2|460
1674649500000|2023-01-25 12:25:00|1874.8|1874.5|1874.8|1874.5|1875.6|1875.3|1874.7|1874.4|248
1674649800000|2023-01-25 12:30:00|1874.7|1874.4|1874.4|1874.1|1875.6|1875.3|1874.1|1873.8|384
1674650100000|2023-01-25 12:35:00|1874.5|1874.2|1874.6|1874.3|1875.6|1875.3|1874.5|1874.2|171
1674650400000|2023-01-25 12:40:00|1874.7|1874.4|1874.8|1874.5|1875.8|1875.5|1874.3|1874|182
1674650700000|2023-01-25 12:45:00|1874.9|1874.6|1875.3|1875|1875.6|1875.3|1874.4|1874.1|127
1674651000000|2023-01-25 12:50:00|1875.2|1874.9|1876.3|1876|1876.5|1876.2|1874.7|1874.4|119
1674651300000|2023-01-25 12:55:00|1876.2|1875.9|1876.2|1875.9|1877|1876.7|1876|1875.7|152
1674651600000|2023-01-25 13:00:00|1876.4|1876.1|1874|1873.7|1876.7|1876.4|1873.8|1873.5|151
1674651900000|2023-01-25 13:05:00|1874.1|1873.8|1874|1873.7|1874.4|1874.1|1873.5|1873.2|180
1674652200000|2023-01-25 13:10:00|1874.1|1873.8|1874.3|1874|1875.7|1875.4|1874|1873.7|184
1674652500000|2023-01-25 13:15:00|1874.2|1873.9|1874.9|1874.6|1875.8|1875.5|1874.2|1873.9|164
1674652800000|2023-01-25 13:20:00|1874.8|1874.5|1873.7|1873.4|1875.5|1875.2|1873.6|1873.3|137
1674653100000|2023-01-25 13:25:00|1873.6|1873.3|1873.7|1873.4|1874|1873.7|1872.9|1872.6|322
1674653400000|2023-01-25 13:30:00|1873.6|1873.3|1871.9|1871.6|1874.2|1873.9|1871.9|1871.6|268
1674653700000|2023-01-25 13:35:00|1871.8|1871.5|1872.1|1871.8|1872.2|1871.9|1870.8|1870.5|513
1674654000000|2023-01-25 13:40:00|1872.2|1871.9|1871.2|1870.9|1872.4|1872.1|1870.5|1870.2|405
1674654300000|2023-01-25 13:45:00|1871.3|1871|1869.8|1869.5|1871.7|1871.4|1869.6|1869.3|387
1674654600000|2023-01-25 13:50:00|1869.7|1869.4|1870.4|1870.1|1870.7|1870.4|1869.6|1869.3|313
1674654900000|2023-01-25 13:55:00|1870.5|1870.2|1871.4|1871.1|1871.4|1871.1|1870.1|1869.8|421
1674655200000|2023-01-25 14:00:00|1871.2|1870.9|1870.3|1870|1871.8|1871.5|1870.2|1869.9|761
1674655500000|2023-01-25 14:05:00|1870.4|1870.1|1870.8|1870.5|1871.4|1871.1|1869.2|1868.9|875
1674655800000|2023-01-25 14:10:00|1870.7|1870.4|1870.9|1870.6|1871.3|1871|1869.9|1869.6|459
1674656100000|2023-01-25 14:15:00|1871|1870.7|1871.2|1870.9|1871.6|1871.3|1870|1869.7|436
1674656400000|2023-01-25 14:20:00|1871.1|1870.8|1871.5|1871.2|1871.7|1871.4|1870.2|1869.9|344
1674656700000|2023-01-25 14:25:00|1871.6|1871.3|1871|1870.7|1871.9|1871.6|1870.7|1870.4|835
1674657000000|2023-01-25 14:30:00|1870.5|1870.2|1864.6|1864.3|1870.5|1870.2|1860.6|1860.3|8040
1674657300000|2023-01-25 14:35:00|1864.5|1864.2|1866.3|1866|1868|1867.7|1862.9|1862.6|3874
1674657600000|2023-01-25 14:40:00|1866.1|1865.8|1868.1|1867.8|1870.5|1870.2|1865.6|1865.3|2464
1674657900000|2023-01-25 14:45:00|1867.7|1867.4|1866.4|1866.1|1868.9|1868.6|1866.2|1865.9|2029
1674658200000|2023-01-25 14:50:00|1866.3|1866|1861.9|1861.6|1867.5|1867.2|1861.8|1861.5|3557
1674658500000|2023-01-25 14:55:00|1861.5|1861.2|1856.9|1856.6|1863.1|1862.8|1855.8|1855.5|5142
1674658800000|2023-01-25 15:00:00|1856.6|1856.3|1861.8|1861.5|1862.2|1861.9|1855.9|1855.6|3732
1674659100000|2023-01-25 15:05:00|1861.7|1861.4|1865.9|1865.6|1867.5|1867.2|1861.5|1861.2|4199
1674659400000|2023-01-25 15:10:00|1866|1865.7|1862.6|1862.3|1866.4|1866.1|1862.3|1862|1722
1674659700000|2023-01-25 15:15:00|1862.4|1862.1|1862.3|1862|1866.1|1865.8|1860.8|1860.5|2455
1674660000000|2023-01-25 15:20:00|1862.1|1861.8|1860.4|1860.1|1863.3|1863|1859.8|1859.5|1446
1674660300000|2023-01-25 15:25:00|1860.3|1860|1863.3|1863|1863.6|1863.3|1860.2|1859.9|1479
1674660600000|2023-01-25 15:30:00|1863.2|1862.9|1861.6|1861.3|1866.7|1866.4|1860.7|1860.4|2833
1674660900000|2023-01-25 15:35:00|1861.5|1861.2|1859.9|1859.6|1864.2|1863.9|1858.8|1858.5|2016
1674661200000|2023-01-25 15:40:00|1859.8|1859.5|1863.8|1863.5|1864|1863.7|1859|1858.7|1477
1674661500000|2023-01-25 15:45:00|1863.7|1863.4|1863.7|1863.4|1866.2|1865.9|1863.2|1862.9|1869
1674661800000|2023-01-25 15:50:00|1863.6|1863.3|1862.9|1862.6|1863.6|1863.3|1860.6|1860.3|1352
1674662100000|2023-01-25 15:55:00|1863|1862.7|1866.6|1866.3|1867.2|1866.9|1862.3|1862|1551
1674662400000|2023-01-25 16:00:00|1866.7|1866.4|1868.5|1868.2|1868.8|1868.5|1865.6|1865.3|2223
1674662700000|2023-01-25 16:05:00|1868.4|1868.1|1866.2|1865.9|1868.7|1868.4|1866.1|1865.8|1232
1674663000000|2023-01-25 16:10:00|1866.3|1866|1869.5|1869.2|1869.9|1869.6|1866|1865.7|1761
1674663300000|2023-01-25 16:15:00|1869.6|1869.3|1873.2|1872.9|1873.6|1873.3|1868.6|1868.3|2790
1674663600000|2023-01-25 16:20:00|1873.3|1873|1872.6|1872.3|1875.6|1875.3|1871.8|1871.5|2783
1674663900000|2023-01-25 16:25:00|1872.7|1872.4|1873.1|1872.8|1873.7|1873.4|1871.4|1871.1|1170
1674664200000|2023-01-25 16:30:00|1873.3|1873|1873.2|1872.9|1874.1|1873.8|1872.4|1872.1|1462
1674664500000|2023-01-25 16:35:00|1873.3|1873|1874.1|1873.8|1875.1|1874.8|1872.2|1871.9|1539
1674664800000|2023-01-25 16:40:00|1874|1873.7|1874|1873.7|1875.4|1875.1|1873|1872.7|1368
1674665100000|2023-01-25 16:45:00|1874.3|1874|1872.9|1872.6|1874.3|1874|1872|1871.7|1679
1674665400000|2023-01-25 16:50:00|1873|1872.7|1876.7|1876.4|1877|1876.7|1871.5|1871.2|3032
1674665700000|2023-01-25 16:55:00|1876.5|1876.2|1874.7|1874.4|1878.3|1878|1874.6|1874.3|1901
1674666000000|2023-01-25 17:00:00|1874.9|1874.6|1873.4|1873.1|1875.8|1875.5|1873.4|1873.1|1112
1674666300000|2023-01-25 17:05:00|1873.5|1873.2|1874.7|1874.4|1875.5|1875.2|1873.2|1872.9|965
1674666600000|2023-01-25 17:10:00|1874.6|1874.3|1874.1|1873.8|1874.9|1874.6|1872.9|1872.6|568
1674666900000|2023-01-25 17:15:00|1874.2|1873.9|1874.4|1874.1|1874.9|1874.6|1873.4|1873.1|963
1674667200000|2023-01-25 17:20:00|1874.3|1874|1872.8|1872.5|1874.4|1874.1|1872.2|1871.9|889
1674667500000|2023-01-25 17:25:00|1872.7|1872.4|1871.7|1871.4|1873.2|1872.9|1870.9|1870.6|916
1674667800000|2023-01-25 17:30:00|1871.6|1871.3|1873.4|1873.1|1873.5|1873.2|1871.6|1871.3|614
1674668100000|2023-01-25 17:35:00|1873.3|1873|1875.1|1874.8|1875.9|1875.6|1873.3|1873|877
1674668400000|2023-01-25 17:40:00|1875.2|1874.9|1875.6|1875.3|1876.7|1876.4|1874.8|1874.5|739
1674668700000|2023-01-25 17:45:00|1875.5|1875.2|1875|1874.7|1875.5|1875.2|1874|1873.7|543
1674669000000|2023-01-25 17:50:00|1874.9|1874.6|1875.3|1875|1876.3|1876|1874.6|1874.3|510
1674669300000|2023-01-25 17:55:00|1875.4|1875.1|1875.5|1875.2|1876.2|1875.9|1874.6|1874.3|543
1674669600000|2023-01-25 18:00:00|1875.6|1875.3|1877|1876.7|1879.3|1879|1874.9|1874.6|1514
1674669900000|2023-01-25 18:05:00|1877.1|1876.8|1878|1877.7|1879.2|1878.9|1877.1|1876.8|859
1674670200000|2023-01-25 18:10:00|1878.1|1877.8|1879.5|1879.2|1880.4|1880.1|1877.9|1877.6|843
1674670500000|2023-01-25 18:15:00|1879.6|1879.3|1880.7|1880.4|1881.2|1880.9|1879.5|1879.2|697
1674670800000|2023-01-25 18:20:00|1880.8|1880.5|1881.8|1881.5|1882.4|1882.1|1880.7|1880.4|923
1674671100000|2023-01-25 18:25:00|1881.9|1881.6|1882.6|1882.3|1883.4|1883.1|1881.9|1881.6|1111
1674671400000|2023-01-25 18:30:00|1882.8|1882.5|1880.7|1880.4|1883.4|1883.1|1880.4|1880.1|1674
1674671700000|2023-01-25 18:35:00|1880.6|1880.3|1881.5|1881.2|1882.4|1882.1|1880.4|1880.1|923
1674672000000|2023-01-25 18:40:00|1881.6|1881.3|1881.4|1881.1|1882.8|1882.5|1881.3|1881|674
1674672300000|2023-01-25 18:45:00|1881.5|1881.2|1884.3|1884|1884.9|1884.6|1881.5|1881.2|828
1674672600000|2023-01-25 18:50:00|1884.2|1883.9|1882.7|1882.4|1885.3|1885|1882.7|1882.4|1000
1674672900000|2023-01-25 18:55:00|1882.8|1882.5|1882.8|1882.5|1883.1|1882.8|1881.8|1881.5|956
1674673200000|2023-01-25 19:00:00|1882.9|1882.6|1882.6|1882.3|1883.5|1883.2|1881.4|1881.1|847
1674673500000|2023-01-25 19:05:00|1882.7|1882.4|1883.7|1883.4|1884.3|1884|1882.3|1882|650
1674673800000|2023-01-25 19:10:00|1883.8|1883.5|1886.9|1886.6|1887|1886.7|1883.7|1883.4|1942
1674674100000|2023-01-25 19:15:00|1887|1886.7|1888.5|1888.2|1888.8|1888.5|1886.6|1886.3|1742
1674674400000|2023-01-25 19:20:00|1888.6|1888.3|1886.3|1886|1888.9|1888.6|1886.2|1885.9|1818
1674674700000|2023-01-25 19:25:00|1886.4|1886.1|1884.8|1884.5|1886.4|1886.1|1883.6|1883.3|2351
1674675000000|2023-01-25 19:30:00|1884.7|1884.4|1882.8|1882.5|1885.7|1885.4|1882.6|1882.3|1730
1674675300000|2023-01-25 19:35:00|1882.6|1882.3|1883.8|1883.5|1884.2|1883.9|1882.4|1882.1|781
1674675600000|2023-01-25 19:40:00|1883.9|1883.6|1885.3|1885|1885.5|1885.2|1883.7|1883.4|968
1674675900000|2023-01-25 19:45:00|1885.4|1885.1|1885.8|1885.5|1886.1|1885.8|1884.4|1884.1|890
1674676200000|2023-01-25 19:50:00|1885.7|1885.4|1886|1885.7|1886.8|1886.5|1885.1|1884.8|1106
1674676500000|2023-01-25 19:55:00|1885.9|1885.6|1886.9|1886.6|1888.2|1887.9|1885.8|1885.5|841
1674676800000|2023-01-25 20:00:00|1887|1886.7|1890|1889.7|1890.2|1889.9|1886.9|1886.6|1679
1674677100000|2023-01-25 20:05:00|1889.9|1889.6|1890.9|1890.6|1891.3|1891|1889.7|1889.4|1027
1674677400000|2023-01-25 20:10:00|1891|1890.7|1888.9|1888.6|1891.3|1891|1888.3|1888|1138
1674677700000|2023-01-25 20:15:00|1889.1|1888.8|1888.6|1888.3|1889.5|1889.2|1887.4|1887.1|876
1674678000000|2023-01-25 20:20:00|1888.7|1888.4|1887.9|1887.6|1888.9|1888.6|1887.4|1887.1|995
1674678300000|2023-01-25 20:25:00|1887.8|1887.5|1890.8|1890.5|1890.8|1890.5|1887.4|1887.1|1911
1674678600000|2023-01-25 20:30:00|1890.7|1890.4|1891.3|1891|1892|1891.7|1890.4|1890.1|1940
1674678900000|2023-01-25 20:35:00|1891.1|1890.8|1890.4|1890.1|1891.2|1890.9|1888.3|1888|1960
1674679200000|2023-01-25 20:40:00|1890.3|1890|1889.8|1889.5|1890.8|1890.5|1889.3|1889|1358
1674679500000|2023-01-25 20:45:00|1889.7|1889.4|1890.5|1890.2|1890.9|1890.6|1888.8|1888.5|2033
1674679800000|2023-01-25 20:50:00|1890.3|1890|1889.7|1889.4|1891.3|1891|1888|1887.7|3066
1674680100000|2023-01-25 20:55:00|1890|1889.7|1892.5|1892.2|1893.1|1892.8|1889.6|1889.3|8448
1674680400000|2023-01-25 21:00:00|1892.8|1892.5|1892.5|1892.2|1894.2|1893.9|1891.8|1891.5|3916
1674680700000|2023-01-25 21:05:00|1892.4|1892.1|1893|1892.7|1895.3|1895|1890.1|1889.8|1866
1674681000000|2023-01-25 21:10:00|1892.7|1892.4|1891.3|1891|1893|1892.7|1890.5|1890.2|1065
1674681300000|2023-01-25 21:15:00|1891.6|1891.3|1890.9|1890.6|1891.9|1891.6|1890.6|1890.3|288
1674681600000|2023-01-25 21:20:00|1890.8|1890.5|1891.7|1891.4|1891.8|1891.5|1890.1|1889.8|158
1674681900000|2023-01-25 21:25:00|1891.8|1891.5|1892.1|1891.8|1892.6|1892.3|1891.5|1891.2|150
1674682200000|2023-01-25 21:30:00|1892.2|1891.9|1891.7|1891.4|1892.6|1892.3|1891.3|1891|160
1674682500000|2023-01-25 21:35:00|1891.6|1891.3|1892.1|1891.8|1892.2|1891.9|1891.3|1891|96
1674682800000|2023-01-25 21:40:00|1892.2|1891.9|1892|1891.7|1892.4|1892.1|1891.7|1891.4|180
1674683100000|2023-01-25 21:45:00|1891.9|1891.6|1891.7|1891.4|1892.1|1891.8|1891.5|1891.2|73
1674683400000|2023-01-25 21:50:00|1891.6|1891.3|1892|1891.7|1892.1|1891.8|1891.5|1891.2|54
1674683700000|2023-01-25 21:55:00|1892.1|1891.8|1891.2|1890.4|1892.4|1892.1|1890.4|1890.1|189
1674684000000|2023-01-25 22:00:00|1891.1|1890.3|1891.3|1890.5|1891.5|1890.7|1891.1|1890.3|0
1674684300000|2023-01-25 22:05:00|1891.4|1890.6|1890.9|1890.1|1891.4|1890.6|1890.9|1890.1|0
1674684600000|2023-01-25 22:10:00|1891|1890.2|1891|1890.2|1891|1890.2|1890.9|1890.1|0
1674684900000|2023-01-25 22:15:00|1890.9|1890.1|1890.8|1890|1890.9|1890.1|1890.7|1889.9|0
1674685200000|2023-01-25 22:20:00|1890.9|1890.1|1890.8|1890|1890.9|1890.1|1890.8|1890|0
1674685500000|2023-01-25 22:25:00|1890.9|1890.1|1891|1890.2|1891|1890.2|1890.7|1889.9|0
1674685800000|2023-01-25 22:30:00|1890.9|1890.1|1891.1|1890.3|1891.1|1890.3|1890.8|1890|0
1674686100000|2023-01-25 22:35:00|1891|1890.2|1891|1890.2|1891.1|1890.3|1890.8|1890|0
1674686400000|2023-01-25 22:40:00|1891.6|1890.8|1891.5|1890.7|1891.9|1891.1|1891.4|1890.6|0
1674686700000|2023-01-25 22:45:00|1891.4|1890.6|1891.6|1890.8|1891.6|1890.8|1891.4|1890.6|0
1674687000000|2023-01-25 22:50:00|1891.7|1890.9|1891.7|1890.9|1891.8|1891|1891.7|1890.9|0
1674687300000|2023-01-25 22:55:00|1891.8|1891|1892|1891.2|1892|1891.2|1891.8|1891|0
1674687600000|2023-01-25 23:00:00|1892.4|1891.6|1891|1890.7|1892.4|1891.7|1890.9|1890.6|128
1674687900000|2023-01-25 23:05:00|1891.1|1890.8|1891|1890.7|1891.5|1891.2|1890.8|1890.5|27
1674688200000|2023-01-25 23:10:00|1891.1|1890.8|1892|1891.7|1892.2|1891.9|1891.1|1890.8|78
1674688500000|2023-01-25 23:15:00|1892.1|1891.8|1893.5|1893.2|1893.5|1893.2|1892.1|1891.8|76
1674688800000|2023-01-25 23:20:00|1893.6|1893.3|1894|1893.7|1894.8|1894.5|1893.6|1893.3|173
1674689100000|2023-01-25 23:25:00|1894.1|1893.8|1893.1|1892.8|1894.5|1894.2|1893.1|1892.8|154
1674689400000|2023-01-25 23:30:00|1893.2|1892.9|1894|1893.7|1894.1|1893.8|1893.2|1892.9|49
1674689700000|2023-01-25 23:35:00|1894.3|1894|1893.7|1893.4|1894.5|1894.2|1893.7|1893.4|80
1674690000000|2023-01-25 23:40:00|1893.8|1893.5|1894|1893.7|1894.1|1893.8|1893.5|1893.2|62
1674690300000|2023-01-25 23:45:00|1893.9|1893.6|1894.7|1894.4|1894.8|1894.5|1893.7|1893.4|58
1674690600000|2023-01-25 23:50:00|1894.6|1894.3|1894.3|1894|1894.7|1894.4|1894|1893.7|84
1674690900000|2023-01-25 23:55:00|1894.4|1894.1|1894.2|1893.9|1894.5|1894.2|1893.9|1893.6|60
1674691200000|2023-01-26 00:00:00|1894.3|1894|1894.7|1894.4|1895.1|1894.8|1894.3|1894|106
1674691500000|2023-01-26 00:05:00|1894.6|1894.3|1894|1893.7|1894.6|1894.3|1894|1893.7|29
1674691800000|2023-01-26 00:10:00|1893.9|1893.6|1894.3|1894|1894.4|1894.1|1893.8|1893.5|43
1674692100000|2023-01-26 00:15:00|1894.4|1894.1|1895.1|1894.8|1895.2|1894.9|1894.3|1894|47
1674692400000|2023-01-26 00:20:00|1895|1894.7|1894.9|1894.6|1895.3|1895|1894.7|1894.4|63
1674692700000|2023-01-26 00:25:00|1895.1|1894.8|1894.6|1894.3|1895.2|1894.9|1894.5|1894.2|21
1674693000000|2023-01-26 00:30:00|1894.5|1894.2|1893.9|1893.6|1894.6|1894.3|1893.8|1893.5|25
1674693300000|2023-01-26 00:35:00|1894|1893.7|1893.9|1893.6|1894.4|1894.1|1893.9|1893.6|42
1674693600000|2023-01-26 00:40:00|1894|1893.7|1893.6|1893.3|1894.1|1893.8|1893.4|1893.1|29
1674693900000|2023-01-26 00:45:00|1893.5|1893.2|1893.2|1892.9|1893.6|1893.3|1893|1892.7|33
1674694200000|2023-01-26 00:50:00|1893.3|1893|1893.7|1893.4|1893.7|1893.4|1893.2|1892.9|35
1674694500000|2023-01-26 00:55:00|1893.6|1893.3|1893.3|1893|1893.7|1893.4|1893|1892.7|46
1674694800000|2023-01-26 01:00:00|1893.4|1893.1|1893|1892.7|1893.4|1893.1|1892.7|1892.4|124
1674695100000|2023-01-26 01:05:00|1892.9|1892.6|1892.2|1891.9|1893|1892.7|1892|1891.7|62
1674695400000|2023-01-26 01:10:00|1892.3|1892|1892.3|1892|1892.4|1892.1|1891.8|1891.5|37
1674695700000|2023-01-26 01:15:00|1892.1|1891.8|1892|1891.7|1892.5|1892.2|1891.9|1891.6|74
1674696000000|2023-01-26 01:20:00|1892.1|1891.8|1892.8|1892.5|1893|1892.7|1891.8|1891.5|42
1674696300000|2023-01-26 01:25:00|1892.7|1892.4|1892.7|1892.4|1892.8|1892.5|1892.5|1892.2|32
1674696600000|2023-01-26 01:30:00|1892.6|1892.3|1892.6|1892.3|1892.9|1892.6|1892.5|1892.2|28
1674696900000|2023-01-26 01:35:00|1892.7|1892.4|1892.8|1892.5|1893.4|1893.1|1892.5|1892.2|63
1674697200000|2023-01-26 01:40:00|1892.9|1892.6|1893.1|1892.8|1893.4|1893.1|1892.7|1892.4|62
1674697500000|2023-01-26 01:45:00|1893.2|1892.9|1893.1|1892.8|1893.5|1893.2|1893.1|1892.8|49
1674697800000|2023-01-26 01:50:00|1893.2|1892.9|1892.8|1892.5|1893.3|1893|1892.8|1892.5|19
1674698100000|2023-01-26 01:55:00|1892.7|1892.4|1893|1892.7|1893|1892.7|1892.6|1892.3|21
1674698400000|2023-01-26 02:00:00|1892.9|1892.6|1893.8|1893.5|1893.9|1893.6|1892.8|1892.5|31
1674698700000|2023-01-26 02:05:00|1893.9|1893.6|1893.5|1893.2|1893.9|1893.6|1893.5|1893.2|35
1674699000000|2023-01-26 02:10:00|1893.4|1893.1|1893.7|1893.4|1893.8|1893.5|1893.3|1893|27
1674699300000|2023-01-26 02:15:00|1893.8|1893.5|1893.2|1892.9|1893.9|1893.6|1893.1|1892.8|13
1674699600000|2023-01-26 02:20:00|1893.3|1893|1893.3|1893|1893.5|1893.2|1893|1892.7|15
1674699900000|2023-01-26 02:25:00|1893.2|1892.9|1892.8|1892.5|1893.2|1892.9|1892.8|1892.5|18
1674700200000|2023-01-26 02:30:00|1892.9|1892.6|1892.8|1892.5|1893.5|1893.2|1892.7|1892.4|32
1674700500000|2023-01-26 02:35:00|1892.9|1892.6|1893|1892.7|1893.1|1892.8|1892.6|1892.3|23
1674700800000|2023-01-26 02:40:00|1893.1|1892.8|1892.8|1892.5|1893.3|1893|1892.8|1892.5|15
1674701100000|2023-01-26 02:45:00|1892.9|1892.6|1893.4|1893.1|1893.4|1893.1|1892.7|1892.4|15
1674701400000|2023-01-26 02:50:00|1893.5|1893.2|1893.4|1893.1|1893.6|1893.3|1893.2|1892.9|13
1674701700000|2023-01-26 02:55:00|1893.5|1893.2|1893.5|1893.2|1893.6|1893.3|1893.2|1892.9|12
1674702000000|2023-01-26 03:00:00|1893.6|1893.3|1893.6|1893.3|1894|1893.7|1893.5|1893.2|57
1674702300000|2023-01-26 03:05:00|1893.7|1893.4|1893.2|1892.9|1893.7|1893.4|1893.1|1892.8|4
1674702600000|2023-01-26 03:10:00|1893.1|1892.8|1893.3|1893|1893.4|1893.1|1892.9|1892.6|4
1674702900000|2023-01-26 03:15:00|1893.2|1892.9|1892.9|1892.6|1893.3|1893|1892.9|1892.6|5
1674703200000|2023-01-26 03:20:00|1892.8|1892.5|1893.2|1892.9|1893.3|1893|1892.8|1892.5|0
1674703500000|2023-01-26 03:25:00|1893.3|1893|1893.4|1893.1|1893.5|1893.2|1892.9|1892.6|18
1674703800000|2023-01-26 03:30:00|1893.3|1893|1893.1|1892.8|1893.5|1893.2|1893.1|1892.8|3
1674704100000|2023-01-26 03:35:00|1893.2|1892.9|1893.2|1892.9|1893.5|1893.2|1893.2|1892.9|6
1674704400000|2023-01-26 03:40:00|1893.3|1893|1893.1|1892.8|1893.3|1893|1892.9|1892.6|11
1674704700000|2023-01-26 03:45:00|1893.2|1892.9|1893|1892.7|1893.3|1893|1892.9|1892.6|6
1674705000000|2023-01-26 03:50:00|1893.1|1892.8|1893|1892.7|1893.4|1893.1|1893|1892.7|6
1674705300000|2023-01-26 03:55:00|1893.1|1892.8|1893.2|1892.9|1893.4|1893.1|1893.1|1892.8|11
1674705600000|2023-01-26 04:00:00|1893.3|1893|1893.7|1893.4|1894.5|1894.2|1893.3|1893|112
1674705900000|2023-01-26 04:05:00|1893.8|1893.5|1893.5|1893.2|1893.9|1893.6|1893.2|1892.9|24
1674706200000|2023-01-26 04:10:00|1893.4|1893.1|1893.3|1893|1893.7|1893.4|1893.3|1893|10
1674706500000|2023-01-26 04:15:00|1893.4|1893.1|1893.6|1893.3|1893.8|1893.5|1893.2|1892.9|18
1674706800000|2023-01-26 04:20:00|1893.7|1893.4|1893.7|1893.4|1894|1893.7|1893.6|1893.3|12
1674707100000|2023-01-26 04:25:00|1893.8|1893.5|1893.5|1893.2|1893.8|1893.5|1893.2|1892.9|5
1674707400000|2023-01-26 04:30:00|1893.6|1893.3|1893.3|1893|1893.8|1893.5|1893.3|1893|5
1674707700000|2023-01-26 04:35:00|1893.4|1893.1|1893.7|1893.4|1893.7|1893.4|1893.2|1892.9|13
1674708000000|2023-01-26 04:40:00|1893.6|1893.3|1893.5|1893.2|1893.7|1893.4|1893.4|1893.1|3
1674708300000|2023-01-26 04:45:00|1893.6|1893.3|1893.3|1893|1893.6|1893.3|1893.3|1893|7
1674708600000|2023-01-26 04:50:00|1893.2|1892.9|1893.3|1893|1893.4|1893.1|1893.1|1892.8|10
1674708900000|2023-01-26 04:55:00|1893.4|1893.1|1893.7|1893.4|1893.7|1893.4|1893.3|1893|8
1674709200000|2023-01-26 05:00:00|1893.6|1893.3|1893.8|1893.5|1894|1893.7|1893.3|1893|13
1674709500000|2023-01-26 05:05:00|1893.9|1893.6|1893.6|1893.3|1894|1893.7|1893.5|1893.2|7
1674709800000|2023-01-26 05:10:00|1893.7|1893.4|1893.6|1893.3|1894.1|1893.8|1893.6|1893.3|8
1674710100000|2023-01-26 05:15:00|1893.7|1893.4|1893.8|1893.5|1894.1|1893.8|1893.6|1893.3|11
1674710400000|2023-01-26 05:20:00|1893.9|1893.6|1894.2|1893.9|1894.2|1893.9|1893.8|1893.5|2
1674710700000|2023-01-26 05:25:00|1894.3|1894|1894.1|1893.8|1894.3|1894|1893.8|1893.5|14
1674711000000|2023-01-26 05:30:00|1894.2|1893.9|1893.8|1893.5|1894.3|1894|1893.7|1893.4|20
1674711300000|2023-01-26 05:35:00|1893.7|1893.4|1893.9|1893.6|1894|1893.7|1893.7|1893.4|11
1674711600000|2023-01-26 05:40:00|1894|1893.7|1894|1893.7|1894.3|1894|1893.9|1893.6|24
1674711900000|2023-01-26 05:45:00|1893.9|1893.6|1894|1893.7|1894.1|1893.8|1893.6|1893.3|7
1674712200000|2023-01-26 05:50:00|1894.1|1893.8|1895.8|1895.5|1896.2|1895.9|1894.1|1893.8|255
1674712500000|2023-01-26 05:55:00|1895.7|1895.4|1896|1895.7|1896.1|1895.8|1895.5|1895.2|47
1674712800000|2023-01-26 06:00:00|1895.9|1895.6|1896.5|1896.2|1896.6|1896.3|1895.5|1895.2|48
1674713100000|2023-01-26 06:05:00|1896.4|1896.1|1897.4|1897.1|1897.5|1897.2|1896.4|1896.1|155
1674713400000|2023-01-26 06:10:00|1897.3|1897|1898.5|1898.2|1898.8|1898.5|1897.3|1897|214
1674713700000|2023-01-26 06:15:00|1898.4|1898.1|1898.2|1897.9|1898.6|1898.3|1897.9|1897.6|87
1674714000000|2023-01-26 06:20:00|1898.3|1898|1898.2|1897.9|1898.4|1898.1|1897.8|1897.5|45
1674714300000|2023-01-26 06:25:00|1898.3|1898|1897.2|1896.9|1898.4|1898.1|1897|1896.7|62
1674714600000|2023-01-26 06:30:00|1897.3|1897|1896.6|1896.3|1897.5|1897.2|1896.5|1896.2|112
1674714900000|2023-01-26 06:35:00|1896.7|1896.4|1897.4|1897.1|1897.5|1897.2|1896.7|1896.4|40
1674715200000|2023-01-26 06:40:00|1897.5|1897.2|1897.7|1897.4|1898|1897.7|1897.4|1897.1|35
1674715500000|2023-01-26 06:45:00|1897.6|1897.3|1897.4|1897.1|1897.6|1897.3|1897.3|1897|11
1674715800000|2023-01-26 06:50:00|1897.5|1897.2|1897|1896.7|1898.1|1897.8|1896.6|1896.3|41
1674716100000|2023-01-26 06:55:00|1896.8|1896.5|1897.8|1897.5|1897.8|1897.5|1896.7|1896.4|53
1674716400000|2023-01-26 07:00:00|1897.7|1897.4|1896.9|1896.6|1897.7|1897.4|1896.4|1896.1|137
1674716700000|2023-01-26 07:05:00|1896.8|1896.5|1896.5|1896.2|1896.8|1896.5|1895.9|1895.6|76
1674717000000|2023-01-26 07:10:00|1896.7|1896.4|1896.4|1896.1|1897|1896.7|1896.2|1895.9|36
1674717300000|2023-01-26 07:15:00|1896.5|1896.2|1896.3|1896|1896.8|1896.5|1896.1|1895.8|42
1674717600000|2023-01-26 07:20:00|1896.2|1895.9|1895.5|1895.2|1896.4|1896.1|1895.3|1895|66
1674717900000|2023-01-26 07:25:00|1895.4|1895.1|1895.6|1895.3|1896.1|1895.8|1895.3|1895|51
1674718200000|2023-01-26 07:30:00|1895.7|1895.4|1896.4|1896.1|1896.5|1896.2|1895.3|1895|55
1674718500000|2023-01-26 07:35:00|1896.5|1896.2|1896.5|1896.2|1896.6|1896.3|1896|1895.7|78
1674718800000|2023-01-26 07:40:00|1896.4|1896.1|1897.1|1896.8|1897.2|1896.9|1896.2|1895.9|39
1674719100000|2023-01-26 07:45:00|1897|1896.7|1896.1|1895.8|1897|1896.7|1895.8|1895.5|14
1674719400000|2023-01-26 07:50:00|1896|1895.7|1896|1895.7|1896.4|1896.1|1895.8|1895.5|44
1674719700000|2023-01-26 07:55:00|1896.1|1895.8|1896.3|1896|1897|1896.7|1896.1|1895.8|56
1674720000000|2023-01-26 08:00:00|1896.4|1896.1|1896.6|1896.3|1897.5|1897.2|1896|1895.7|233
1674720300000|2023-01-26 08:05:00|1896.5|1896.2|1897.1|1896.8|1897.8|1897.5|1896.2|1895.9|225
1674720600000|2023-01-26 08:10:00|1897.2|1896.9|1897.7|1897.4|1897.8|1897.5|1896.7|1896.4|137
1674720900000|2023-01-26 08:15:00|1897.6|1897.3|1898.7|1898.4|1899.6|1899.3|1897.3|1897|268
1674721200000|2023-01-26 08:20:00|1898.6|1898.3|1898.9|1898.6|1899.5|1899.2|1898.3|1898|113
1674721500000|2023-01-26 08:25:00|1899|1898.7|1897.7|1897.4|1899|1898.7|1897.3|1897|88
1674721800000|2023-01-26 08:30:00|1897.6|1897.3|1897.1|1896.8|1897.9|1897.6|1896.7|1896.4|87
1674722100000|2023-01-26 08:35:00|1897.2|1896.9|1896.8|1896.5|1897.4|1897.1|1896.7|1896.4|75
1674722400000|2023-01-26 08:40:00|1896.9|1896.6|1897.2|1896.9|1897.5|1897.2|1896.8|1896.5|166
1674722700000|2023-01-26 08:45:00|1897.1|1896.8|1896.8|1896.5|1897.6|1897.3|1896.7|1896.4|92
1674723000000|2023-01-26 08:50:00|1896.9|1896.6|1896.5|1896.2|1897|1896.7|1896.3|1896|61
1674723300000|2023-01-26 08:55:00|1896.4|1896.1|1895.5|1895.2|1896.8|1896.5|1895.3|1895|73
1674723600000|2023-01-26 09:00:00|1895.6|1895.3|1896.1|1895.8|1896.5|1896.2|1895.2|1894.9|166
1674723900000|2023-01-26 09:05:00|1896|1895.7|1897.1|1896.8|1897.2|1896.9|1895.9|1895.6|159
1674724200000|2023-01-26 09:10:00|1897.2|1896.9|1897.1|1896.8|1897.5|1897.2|1896.7|1896.4|117
1674724500000|2023-01-26 09:15:00|1896.9|1896.6|1896.8|1896.5|1897.1|1896.8|1896.3|1896|123
1674724800000|2023-01-26 09:20:00|1896.9|1896.6|1895|1894.7|1897|1896.7|1894.7|1894.4|141
1674725100000|2023-01-26 09:25:00|1894.9|1894.6|1894.2|1893.9|1895.5|1895.2|1894.2|1893.9|146
1674725400000|2023-01-26 09:30:00|1894.1|1893.8|1893.4|1893.1|1894.3|1894|1893.3|1893|94
1674725700000|2023-01-26 09:35:00|1893.5|1893.2|1892.2|1891.9|1893.6|1893.3|1892|1891.7|182
1674726000000|2023-01-26 09:40:00|1892.1|1891.8|1892.7|1892.4|1893|1892.7|1891.7|1891.4|89
1674726300000|2023-01-26 09:45:00|1892.6|1892.3|1893.2|1892.9|1893.4|1893.1|1892.5|1892.2|33
1674726600000|2023-01-26 09:50:00|1893.3|1893|1893|1892.7|1893.7|1893.4|1893|1892.7|49
1674726900000|2023-01-26 09:55:00|1892.9|1892.6|1892.2|1891.9|1893.1|1892.8|1892|1891.7|78
1674727200000|2023-01-26 10:00:00|1892.1|1891.8|1893.1|1892.8|1893.3|1893|1892.1|1891.8|61
1674727500000|2023-01-26 10:05:00|1893.2|1892.9|1893.2|1892.9|1893.7|1893.4|1892.7|1892.4|75
1674727800000|2023-01-26 10:10:00|1893.3|1893|1893.6|1893.3|1894.1|1893.8|1893.3|1893|88
1674728100000|2023-01-26 10:15:00|1893.7|1893.4|1893.7|1893.4|1894|1893.7|1893.5|1893.2|60
1674728400000|2023-01-26 10:20:00|1893.8|1893.5|1893.8|1893.5|1894|1893.7|1893.3|1893|91
1674728700000|2023-01-26 10:25:00|1893.7|1893.4|1893.2|1892.9|1893.7|1893.4|1893.1|1892.8|35
1674729000000|2023-01-26 10:30:00|1893.1|1892.8|1894.7|1894.4|1894.8|1894.5|1893.1|1892.8|57
1674729300000|2023-01-26 10:35:00|1894.9|1894.6|1895.4|1895.1|1895.5|1895.2|1894.6|1894.3|134
1674729600000|2023-01-26 10:40:00|1895.3|1895|1895.2|1894.9|1895.6|1895.3|1894.7|1894.4|39
1674729900000|2023-01-26 10:45:00|1895.1|1894.8|1895.2|1894.9|1895.2|1894.9|1894.6|1894.3|19
1674730200000|2023-01-26 10:50:00|1895.1|1894.8|1895.8|1895.5|1896.1|1895.8|1895.1|1894.8|44
1674730500000|2023-01-26 10:55:00|1895.7|1895.4|1895|1894.7|1895.8|1895.5|1895|1894.7|45
1674730800000|2023-01-26 11:00:00|1895.1|1894.8|1895.4|1895.1|1895.4|1895.1|1894.3|1894|75
1674731100000|2023-01-26 11:05:00|1895.3|1895|1895|1894.7|1895.6|1895.3|1895|1894.7|89
1674731400000|2023-01-26 11:10:00|1895.1|1894.8|1894.8|1894.5|1895.4|1895.1|1894.7|1894.4|112
1674731700000|2023-01-26 11:15:00|1894.9|1894.6|1894.9|1894.6|1895.6|1895.3|1894.8|1894.5|128
1674732000000|2023-01-26 11:20:00|1895|1894.7|1894.9|1894.6|1895.6|1895.3|1894.9|1894.6|125
1674732300000|2023-01-26 11:25:00|1895|1894.7|1894.5|1894.2|1895.6|1895.3|1894.4|1894.1|137
1674732600000|2023-01-26 11:30:00|1894.4|1894.1|1893.9|1893.6|1894.6|1894.3|1893.9|1893.6|95
1674732900000|2023-01-26 11:35:00|1894|1893.7|1892.9|1892.6|1894.2|1893.9|1892.9|1892.6|138
1674733200000|2023-01-26 11:40:00|1893|1892.7|1893.4|1893.1|1893.6|1893.3|1892.9|1892.6|68
1674733500000|2023-01-26 11:45:00|1893.5|1893.2|1893.3|1893|1894.1|1893.8|1893|1892.7|72
1674733800000|2023-01-26 11:50:00|1893.2|1892.9|1893.3|1893|1893.8|1893.5|1893.1|1892.8|44
1674734100000|2023-01-26 11:55:00|1893.4|1893.1|1894.1|1893.8|1894.1|1893.8|1893.3|1893|92
1674734400000|2023-01-26 12:00:00|1894|1893.7|1894.6|1894.3|1895.1|1894.8|1894|1893.7|268
1674734700000|2023-01-26 12:05:00|1894.7|1894.4|1894.6|1894.3|1895.2|1894.9|1894.6|1894.3|118
1674735000000|2023-01-26 12:10:00|1894.7|1894.4|1894.9|1894.6|1895.4|1895.1|1894.7|1894.4|110
1674735300000|2023-01-26 12:15:00|1895|1894.7|1894.4|1894.1|1895.2|1894.9|1894.3|1894|94
1674735600000|2023-01-26 12:20:00|1894.3|1894|1894.3|1894|1894.8|1894.5|1894|1893.7|107
1674735900000|2023-01-26 12:25:00|1894.2|1893.9|1894.2|1893.9|1895.1|1894.8|1893.7|1893.4|171
1674736200000|2023-01-26 12:30:00|1894.3|1894|1896.6|1896.3|1897|1896.7|1894.2|1893.9|318
1674736500000|2023-01-26 12:35:00|1896.5|1896.2|1896.1|1895.8|1896.8|1896.5|1895.9|1895.6|154
1674736800000|2023-01-26 12:40:00|1896.2|1895.9|1896.9|1896.6|1897.1|1896.8|1896|1895.7|210
1674737100000|2023-01-26 12:45:00|1897|1896.7|1899.2|1898.9|1899.2|1898.9|1896.6|1896.3|562
1674737400000|2023-01-26 12:50:00|1899.1|1898.8|1901.2|1900.9|1903.2|1902.9|1899|1898.7|1157
1674737700000|2023-01-26 12:55:00|1901.1|1900.8|1900.6|1900.3|1901.3|1901|1899.9|1899.6|407
1674738000000|2023-01-26 13:00:00|1900.5|1900.2|1901|1900.7|1902.6|1902.3|1900.5|1900.2|387
1674738300000|2023-01-26 13:05:00|1900.9|1900.6|1900.5|1900.2|1901.1|1900.8|1900.1|1899.8|379
1674738600000|2023-01-26 13:10:00|1900.4|1900.1|1900.9|1900.6|1901.1|1900.8|1900.2|1899.9|302
1674738900000|2023-01-26 13:15:00|1901|1900.7|1900.5|1900.2|1901.1|1900.8|1900.1|1899.8|270
1674739200000|2023-01-26 13:20:00|1900.6|1900.3|1899.7|1899.4|1900.7|1900.4|1899|1898.7|377
1674739500000|2023-01-26 13:25:00|1899.5|1899.2|1901.3|1901|1901.6|1901.3|1899.5|1899.2|396
1674739800000|2023-01-26 13:30:00|1901.2|1900.9|1899.4|1899.1|1901.2|1900.9|1895.2|1894.9|2871
1674740100000|2023-01-26 13:35:00|1899.5|1899.2|1902.2|1901.9|1903.1|1902.8|1899.3|1899|1321
1674740400000|2023-01-26 13:40:00|1902|1901.7|1902.4|1902.1|1903.4|1903.1|1901.2|1900.9|755
1674740700000|2023-01-26 13:45:00|1902.3|1902|1903.1|1902.8|1903.4|1903.1|1901.5|1901.2|374
1674741000000|2023-01-26 13:50:00|1903|1902.7|1905|1904.7|1905.1|1904.8|1902.7|1902.4|548
1674741300000|2023-01-26 13:55:00|1904.9|1904.6|1904.5|1904.2|1905.4|1905.1|1904.1|1903.8|505
1674741600000|2023-01-26 14:00:00|1904.7|1904.4|1904.8|1904.5|1905.1|1904.8|1904|1903.7|700
1674741900000|2023-01-26 14:05:00|1904.9|1904.6|1904.3|1904|1905.9|1905.6|1904.3|1904|672
1674742200000|2023-01-26 14:10:00|1904.2|1903.9|1904|1903.7|1904.7|1904.4|1903.7|1903.4|603
1674742500000|2023-01-26 14:15:00|1904.1|1903.8|1906.2|1905.9|1906.4|1906.1|1904|1903.7|860
1674742800000|2023-01-26 14:20:00|1906.3|1906|1908.1|1907.8|1909.2|1908.9|1906.3|1906|2036
1674743100000|2023-01-26 14:25:00|1908.3|1908|1907.2|1906.9|1908.5|1908.2|1906.8|1906.5|1778
1674743400000|2023-01-26 14:30:00|1907.1|1906.8|1909.3|1909|1916.1|1915.8|1905.4|1905.1|9846
1674743700000|2023-01-26 14:35:00|1909.5|1909.2|1907.3|1907|1911.5|1911.2|1905.2|1904.9|4961
1674744000000|2023-01-26 14:40:00|1907.5|1907.2|1898.5|1898.2|1909|1908.7|1896.7|1896.4|5206
1674744300000|2023-01-26 14:45:00|1898.4|1898.1|1895.3|1895|1901.8|1901.5|1895.2|1894.9|4953
1674744600000|2023-01-26 14:50:00|1895.4|1895.1|1889.3|1889|1896.1|1895.8|1889.2|1888.9|5846
1674744900000|2023-01-26 14:55:00|1889.4|1889.1|1891.1|1890.8|1891.9|1891.6|1887.6|1887.3|4876
1674745200000|2023-01-26 15:00:00|1892.5|1892.2|1891|1890.7|1892.8|1892.5|1889|1888.7|3266
1674745500000|2023-01-26 15:05:00|1891.1|1890.8|1887.7|1887.4|1892|1891.7|1886.5|1886.2|2595
1674745800000|2023-01-26 15:10:00|1887.6|1887.3|1892.2|1891.9|1894.3|1894|1886.4|1886.1|2550
1674746100000|2023-01-26 15:15:00|1892.3|1892|1895.6|1895.3|1896.6|1896.3|1891.6|1891.3|2024
1674746400000|2023-01-26 15:20:00|1895.7|1895.4|1896.7|1896.4|1897.3|1897|1893.7|1893.4|1520
1674746700000|2023-01-26 15:25:00|1896.8|1896.5|1893.9|1893.6|1897.3|1897|1892|1891.7|1888
1674747000000|2023-01-26 15:30:00|1894.1|1893.8|1895.2|1894.9|1895.8|1895.5|1891.8|1891.5|1622
1674747300000|2023-01-26 15:35:00|1895.1|1894.8|1889|1888.7|1895.5|1895.2|1888.6|1888.3|1639
1674747600000|2023-01-26 15:40:00|1889.1|1888.8|1891.9|1891.6|1893.5|1893.2|1888.2|1887.9|1232
1674747900000|2023-01-26 15:45:00|1891.6|1891.3|1892.4|1892.1|1893.5|1893.2|1891|1890.7|878
1674748200000|2023-01-26 15:50:00|1892.5|1892.2|1884.7|1884.4|1892.7|1892.4|1884.2|1883.9|2070
1674748500000|2023-01-26 15:55:00|1885|1884.7|1881.7|1881.4|1885.1|1884.8|1881.2|1880.9|3502
1674748800000|2023-01-26 16:00:00|1881.6|1881.3|1885.5|1885.2|1886.8|1886.5|1880.5|1880.2|2335
1674749100000|2023-01-26 16:05:00|1885.4|1885.1|1884.7|1884.4|1886.2|1885.9|1883.3|1883|1211
1674749400000|2023-01-26 16:10:00|1884.6|1884.3|1886.2|1885.9|1887.4|1887.1|1883.4|1883.1|1177
1674749700000|2023-01-26 16:15:00|1886.1|1885.8|1886.4|1886.1|1888.4|1888.1|1885.2|1884.9|1166
1674750000000|2023-01-26 16:20:00|1886.5|1886.2|1882|1881.7|1886.6|1886.3|1881.9|1881.6|1422
1674750300000|2023-01-26 16:25:00|1881.9|1881.6|1887.5|1887.2|1887.7|1887.4|1881.9|1881.6|967
1674750600000|2023-01-26 16:30:00|1887.3|1887|1887.2|1886.9|1889|1888.7|1885.5|1885.2|1076
1674750900000|2023-01-26 16:35:00|1887.1|1886.8|1886.3|1886|1888.1|1887.8|1884.7|1884.4|739
1674751200000|2023-01-26 16:40:00|1886.4|1886.1|1889|1888.7|1889.5|1889.2|1885|1884.7|1363
1674751500000|2023-01-26 16:45:00|1888.9|1888.6|1889.8|1889.5|1890.2|1889.9|1888.1|1887.8|886
1674751800000|2023-01-26 16:50:00|1889.9|1889.6|1888.5|1888.2|1890|1889.7|1888.2|1887.9|638
1674752100000|2023-01-26 16:55:00|1888.4|1888.1|1889.1|1888.8|1889.7|1889.4|1887.1|1886.8|812
1674752400000|2023-01-26 17:00:00|1889.3|1889|1890.3|1890|1891.6|1891.3|1888.8|1888.5|1148
1674752700000|2023-01-26 17:05:00|1890.2|1889.9|1891.7|1891.4|1891.9|1891.6|1890.2|1889.9|1062
1674753000000|2023-01-26 17:10:00|1891.8|1891.5|1891.5|1891.2|1894.2|1893.9|1891.5|1891.2|1602
1674753300000|2023-01-26 17:15:00|1891.6|1891.3|1891|1890.7|1891.9|1891.6|1890.2|1889.9|809
1674753600000|2023-01-26 17:20:00|1891.1|1890.8|1889.8|1889.5|1892.1|1891.8|1889|1888.7|1044
1674753900000|2023-01-26 17:25:00|1889.7|1889.4|1890.8|1890.5|1891.4|1891.1|1889.3|1889|697
1674754200000|2023-01-26 17:30:00|1890.9|1890.6|1891.8|1891.5|1892.4|1892.1|1890.3|1890|782
1674754500000|2023-01-26 17:35:00|1891.7|1891.4|1892.5|1892.2|1893|1892.7|1891.5|1891.2|666
1674754800000|2023-01-26 17:40:00|1892.4|1892.1|1890|1889.7|1893.4|1893.1|1889.5|1889.2|1133
1674755100000|2023-01-26 17:45:00|1889.8|1889.5|1889.1|1888.8|1890.7|1890.4|1887.5|1887.2|1376
1674755400000|2023-01-26 17:50:00|1889.2|1888.9|1891.8|1891.5|1892.8|1892.5|1888.9|1888.6|870
1674755700000|2023-01-26 17:55:00|1891.9|1891.6|1890.5|1890.2|1892.1|1891.8|1889.6|1889.3|610
1674756000000|2023-01-26 18:00:00|1890.7|1890.4|1890.8|1890.5|1892.1|1891.8|1890.1|1889.8|1475
1674756300000|2023-01-26 18:05:00|1890.9|1890.6|1888.8|1888.5|1891|1890.7|1887.1|1886.8|1471
1674756600000|2023-01-26 18:10:00|1888.9|1888.6|1890.6|1890.3|1890.8|1890.5|1888.6|1888.3|467
1674756900000|2023-01-26 18:15:00|1890.5|1890.2|1888.8|1888.5|1890.8|1890.5|1888.4|1888.1|469
1674757200000|2023-01-26 18:20:00|1888.9|1888.6|1890.6|1890.3|1890.7|1890.4|1888.1|1887.8|621
1674757500000|2023-01-26 18:25:00|1890.8|1890.5|1890.8|1890.5|1891.3|1891|1890.2|1889.9|704
1674757800000|2023-01-26 18:30:00|1890.9|1890.6|1891.6|1891.3|1892.7|1892.4|1890.7|1890.4|789
1674758100000|2023-01-26 18:35:00|1891.7|1891.4|1894.7|1894.4|1895|1894.7|1891.4|1891.1|1122
1674758400000|2023-01-26 18:40:00|1894.8|1894.5|1894.7|1894.4|1895.8|1895.5|1894.3|1894|1409
1674758700000|2023-01-26 18:45:00|1894.8|1894.5|1894.9|1894.6|1896.3|1896|1894.7|1894.4|1213
1674759000000|2023-01-26 18:50:00|1895.1|1894.8|1893.4|1893.1|1895.4|1895.1|1893.2|1892.9|720
1674759300000|2023-01-26 18:55:00|1893.1|1892.8|1892.6|1892.3|1893.2|1892.9|1891.9|1891.6|948
1674759600000|2023-01-26 19:00:00|1892.5|1892.2|1893.2|1892.9|1893.5|1893.2|1891.2|1890.9|1235
1674759900000|2023-01-26 19:05:00|1893.1|1892.8|1894.6|1894.3|1894.6|1894.3|1892.7|1892.4|822
1674760200000|2023-01-26 19:10:00|1894.5|1894.2|1894.2|1893.9|1895.2|1894.9|1894|1893.7|696
1674760500000|2023-01-26 19:15:00|1894.1|1893.8|1895|1894.7|1895.2|1894.9|1892.7|1892.4|729
1674760800000|2023-01-26 19:20:00|1895.1|1894.8|1896.2|1895.9|1897|1896.7|1894.8|1894.5|798
1674761100000|2023-01-26 19:25:00|1896.1|1895.8|1894|1893.7|1896.4|1896.1|1893|1892.7|1219
1674761400000|2023-01-26 19:30:00|1894.1|1893.8|1895|1894.7|1895.4|1895.1|1893.5|1893.2|594
1674761700000|2023-01-26 19:35:00|1894.9|1894.6|1894.7|1894.4|1896.1|1895.8|1894.6|1894.3|692
1674762000000|2023-01-26 19:40:00|1894.9|1894.6|1896.3|1896|1897|1896.7|1894.8|1894.5|713
1674762300000|2023-01-26 19:45:00|1896.4|1896.1|1895.3|1895|1897|1896.7|1895.2|1894.9|522
1674762600000|2023-01-26 19:50:00|1895.4|1895.1|1893.8|1893.5|1895.4|1895.1|1893.4|1893.1|838
1674762900000|2023-01-26 19:55:00|1893.7|1893.4|1895.3|1895|1895.6|1895.3|1893.5|1893.2|597
1674763200000|2023-01-26 20:00:00|1895.4|1895.1|1895.3|1895|1895.9|1895.6|1894.4|1894.1|835
1674763500000|2023-01-26 20:05:00|1895.2|1894.9|1894.7|1894.4|1895.6|1895.3|1893.2|1892.9|798
1674763800000|2023-01-26 20:10:00|1894.6|1894.3|1895.1|1894.8|1895.7|1895.4|1894.1|1893.8|484
1674764100000|2023-01-26 20:15:00|1895.2|1894.9|1896.8|1896.5|1897.3|1897|1895|1894.7|887
1674764400000|2023-01-26 20:20:00|1896.9|1896.6|1897.1|1896.8|1897.4|1897.1|1896|1895.7|1019
1674764700000|2023-01-26 20:25:00|1897.2|1896.9|1896.5|1896.2|1897.8|1897.5|1896.5|1896.2|1294
1674765000000|2023-01-26 20:30:00|1896.4|1896.1|1895.9|1895.6|1897.1|1896.8|1894.7|1894.4|1245
1674765300000|2023-01-26 20:35:00|1895.8|1895.5|1896.3|1896|1896.6|1896.3|1895.6|1895.3|1003
1674765600000|2023-01-26 20:40:00|1896.2|1895.9|1896.1|1895.8|1897.2|1896.9|1895.9|1895.6|1215
1674765900000|2023-01-26 20:45:00|1896.2|1895.9|1897.3|1897|1897.8|1897.5|1895.6|1895.3|1658
1674766200000|2023-01-26 20:50:00|1897.6|1897.3|1900.7|1900.4|1901.4|1901.1|1897.6|1897.3|2779
1674766500000|2023-01-26 20:55:00|1901.1|1900.8|1903.8|1903.5|1905.1|1904.8|1901|1900.7|11199
1674766800000|2023-01-26 21:00:00|1903.7|1903.4|1903|1902.7|1904.8|1904.5|1903|1902.7|4742
1674767100000|2023-01-26 21:05:00|1903.1|1902.8|1903.5|1903.2|1903.8|1903.5|1902.9|1902.6|1029
1674767400000|2023-01-26 21:10:00|1903.4|1903.1|1902.5|1902.2|1903.6|1903.3|1902.1|1901.8|924
1674767700000|2023-01-26 21:15:00|1902.4|1902.1|1901.7|1901.4|1902.9|1902.6|1901.5|1901.2|407
1674768000000|2023-01-26 21:20:00|1901.6|1901.3|1902.5|1902.2|1902.6|1902.3|1901.3|1901|249
1674768300000|2023-01-26 21:25:00|1902.6|1902.3|1902.3|1902|1902.6|1902.3|1902|1901.7|132
1674768600000|2023-01-26 21:30:00|1902.4|1902.1|1901.8|1901.5|1902.6|1902.3|1901.7|1901.4|124
1674768900000|2023-01-26 21:35:00|1901.9|1901.6|1901.6|1901.3|1902|1901.7|1901.1|1900.8|192
1674769200000|2023-01-26 21:40:00|1901.7|1901.4|1901|1900.7|1901.7|1901.4|1901|1900.7|105
1674769500000|2023-01-26 21:45:00|1901.1|1900.8|1901.4|1901.1|1901.8|1901.5|1901|1900.7|255
1674769800000|2023-01-26 21:50:00|1901.3|1901|1901.2|1900.9|1901.6|1901.3|1901.1|1900.8|203
1674770100000|2023-01-26 21:55:00|1901.3|1901|1901.4|1900.6|1901.4|1901.1|1900.7|1900.3|186
1674770400000|2023-01-26 22:00:00|1901.6|1900.8|1901.4|1900.6|1901.7|1900.9|1901.3|1900.5|0
1674770700000|2023-01-26 22:05:00|1901.3|1900.5|1901.3|1900.5|1901.5|1900.7|1901.3|1900.5|0
1674771000000|2023-01-26 22:10:00|1901.5|1900.7|1901.5|1900.7|1901.5|1900.7|1901.5|1900.7|0
1674771300000|2023-01-26 22:15:00|1901.4|1900.6|1901.3|1900.5|1901.4|1900.6|1901.2|1900.4|0
1674771600000|2023-01-26 22:20:00|1901.2|1900.4|1901.4|1900.6|1901.4|1900.6|1901.2|1900.4|0
1674771900000|2023-01-26 22:25:00|1901.6|1900.8|1901.4|1900.6|1901.6|1900.8|1901.3|1900.5|0
1674772200000|2023-01-26 22:30:00|1901.3|1900.5|1901.3|1900.5|1901.4|1900.6|1901.3|1900.5|0
1674772500000|2023-01-26 22:35:00|1901.2|1900.4|1901.3|1900.5|1901.3|1900.5|1901.1|1900.3|0
1674772800000|2023-01-26 22:40:00|1901.2|1900.4|1900.9|1900.1|1901.3|1900.5|1900.5|1899.7|0
1674773100000|2023-01-26 22:45:00|1901|1900.2|1900.3|1899.5|1901.1|1900.3|1900.1|1899.3|0
1674773400000|2023-01-26 22:50:00|1900.4|1899.6|1900.6|1899.8|1900.6|1899.8|1900.3|1899.5|0
1674773700000|2023-01-26 22:55:00|1900.2|1899.4|1900.3|1899.5|1900.6|1899.8|1900.2|1899.4|0
1674774000000|2023-01-26 23:00:00|1900.4|1900.1|1899.1|1898.8|1900.7|1900.4|1898.9|1898.6|255
1674774300000|2023-01-26 23:05:00|1899.2|1898.9|1900.1|1899.8|1900.4|1900.1|1899|1898.7|53
1674774600000|2023-01-26 23:10:00|1900.2|1899.9|1900.1|1899.8|1900.4|1900.1|1899.8|1899.5|41
1674774900000|2023-01-26 23:15:00|1900.2|1899.9|1900.5|1900.2|1900.5|1900.2|1899.8|1899.5|75
1674775200000|2023-01-26 23:20:00|1900.4|1900.1|1900.5|1900.2|1900.7|1900.4|1900.1|1899.8|43
1674775500000|2023-01-26 23:25:00|1900.4|1900.1|1900.3|1900|1901.1|1900.8|1900.1|1899.8|157
1674775800000|2023-01-26 23:30:00|1900.4|1900.1|1900.1|1899.8|1900.4|1900.1|1899.6|1899.3|60
1674776100000|2023-01-26 23:35:00|1900.2|1899.9|1899.9|1899.6|1901|1900.7|1899.9|1899.6|178
1674776400000|2023-01-26 23:40:00|1900|1899.7|1899.8|1899.5|1900.1|1899.8|1899.4|1899.1|71
1674776700000|2023-01-26 23:45:00|1899.7|1899.4|1899.2|1898.9|1899.8|1899.5|1899.1|1898.8|79
1674777000000|2023-01-26 23:50:00|1899.3|1899|1899.3|1899|1899.8|1899.5|1899.2|1898.9|39
1674777300000|2023-01-26 23:55:00|1899.2|1898.9|1899.3|1899|1899.6|1899.3|1899.1|1898.8|50
1674777600000|2023-01-27 00:00:00|1899.2|1898.9|1899.3|1899|1899.5|1899.2|1898.8|1898.5|77
1674777900000|2023-01-27 00:05:00|1899.4|1899.1|1899.3|1899|1899.7|1899.4|1899.1|1898.8|44
1674778200000|2023-01-27 00:10:00|1899.4|1899.1|1899.2|1898.9|1899.7|1899.4|1899.2|1898.9|50
1674778500000|2023-01-27 00:15:00|1899.3|1899|1900.1|1899.8|1900.4|1900.1|1899|1898.7|80
1674778800000|2023-01-27 00:20:00|1900|1899.7|1900.4|1900.1|1900.7|1900.4|1900|1899.7|70
1674779100000|2023-01-27 00:25:00|1900.5|1900.2|1900.8|1900.5|1900.8|1900.5|1900.3|1900|45
1674779400000|2023-01-27 00:30:00|1900.9|1900.6|1900.6|1900.3|1901.3|1901|1900.6|1900.3|81
1674779700000|2023-01-27 00:35:00|1900.7|1900.4|1900.2|1899.9|1900.7|1900.4|1900.1|1899.8|10
1674780000000|2023-01-27 00:40:00|1900.1|1899.8|1899.9|1899.6|1900.4|1900.1|1899.9|1899.6|11
1674780300000|2023-01-27 00:45:00|1900|1899.7|1900.4|1900.1|1900.5|1900.2|1899.8|1899.5|56
1674780600000|2023-01-27 00:50:00|1900.5|1900.2|1900|1899.7|1900.7|1900.4|1899.9|1899.6|28
1674780900000|2023-01-27 00:55:00|1900.1|1899.8|1899.8|1899.5|1900.3|1900|1899.8|1899.5|46
1674781200000|2023-01-27 01:00:00|1899.9|1899.6|1899.8|1899.5|1900|1899.7|1899.4|1899.1|44
1674781500000|2023-01-27 01:05:00|1899.7|1899.4|1900.3|1900|1900.3|1900|1899.6|1899.3|36
1674781800000|2023-01-27 01:10:00|1900.2|1899.9|1900.5|1900.2|1900.9|1900.6|1900.1|1899.8|27
1674782100000|2023-01-27 01:15:00|1900.4|1900.1|1900.4|1900.1|1900.8|1900.5|1900.4|1900.1|46
1674782400000|2023-01-27 01:20:00|1900.5|1900.2|1899.1|1898.8|1900.7|1900.4|1899.1|1898.8|47
1674782700000|2023-01-27 01:25:00|1899.2|1898.9|1899.2|1898.9|1899.4|1899.1|1899.1|1898.8|50
1674783000000|2023-01-27 01:30:00|1899.1|1898.8|1899.7|1899.4|1899.8|1899.5|1899.1|1898.8|28
1674783300000|2023-01-27 01:35:00|1899.8|1899.5|1899.6|1899.3|1899.9|1899.6|1899.1|1898.8|35
1674783600000|2023-01-27 01:40:00|1899.5|1899.2|1899.1|1898.8|1899.8|1899.5|1899.1|1898.8|18
1674783900000|2023-01-27 01:45:00|1899.2|1898.9|1898.7|1898.4|1899.7|1899.4|1898.7|1898.4|46
1674784200000|2023-01-27 01:50:00|1898.8|1898.5|1899.7|1899.4|1899.7|1899.4|1898.7|1898.4|79
1674784500000|2023-01-27 01:55:00|1899.8|1899.5|1899.2|1898.9|1899.9|1899.6|1899.1|1898.8|34
1674784800000|2023-01-27 02:00:00|1899.3|1899|1899.7|1899.4|1899.9|1899.6|1899.3|1899|26
1674785100000|2023-01-27 02:05:00|1899.6|1899.3|1900|1899.7|1900.2|1899.9|1899.5|1899.2|24
1674785400000|2023-01-27 02:10:00|1900.1|1899.8|1900.1|1899.8|1900.4|1900.1|1899.9|1899.6|30
1674785700000|2023-01-27 02:15:00|1900.2|1899.9|1900.1|1899.8|1900.4|1900.1|1900|1899.7|32
1674786000000|2023-01-27 02:20:00|1899.9|1899.6|1900.3|1900|1900.4|1900.1|1899.7|1899.4|51
1674786300000|2023-01-27 02:25:00|1900.4|1900.1|1900.6|1900.3|1900.7|1900.4|1900.1|1899.8|64
1674786600000|2023-01-27 02:30:00|1900.7|1900.4|1900.4|1900.1|1901.1|1900.8|1900.3|1900|63
1674786900000|2023-01-27 02:35:00|1900.6|1900.3|1901|1900.7|1901.1|1900.8|1900.6|1900.3|51
1674787200000|2023-01-27 02:40:00|1901.1|1900.8|1900.5|1900.2|1901.1|1900.8|1900.4|1900.1|50
1674787500000|2023-01-27 02:45:00|1900.4|1900.1|1900.4|1900.1|1900.5|1900.2|1900|1899.7|26
1674787800000|2023-01-27 02:50:00|1900.3|1900|1899.9|1899.6|1900.4|1900.1|1899.9|1899.6|18
1674788100000|2023-01-27 02:55:00|1900|1899.7|1900|1899.7|1900.3|1900|1899.8|1899.5|27
1674788400000|2023-01-27 03:00:00|1900.1|1899.8|1900.1|1899.8|1900.2|1899.9|1899.9|1899.6|8
1674788700000|2023-01-27 03:05:00|1900.2|1899.9|1900.2|1899.9|1900.5|1900.2|1900.1|1899.8|17
1674789000000|2023-01-27 03:10:00|1900.3|1900|1900.4|1900.1|1900.5|1900.2|1900|1899.7|21
1674789300000|2023-01-27 03:15:00|1900.5|1900.2|1900.2|1899.9|1900.5|1900.2|1900.1|1899.8|12
1674789600000|2023-01-27 03:20:00|1900.3|1900|1900|1899.7|1900.4|1900.1|1899.9|1899.6|13
1674789900000|2023-01-27 03:25:00|1899.9|1899.6|1899.7|1899.4|1900.1|1899.8|1899.7|1899.4|19
1674790200000|2023-01-27 03:30:00|1899.8|1899.5|1899.8|1899.5|1900.1|1899.8|1899.7|1899.4|16
1674790500000|2023-01-27 03:35:00|1899.7|1899.4|1899.8|1899.5|1899.9|1899.6|1899.5|1899.2|18
1674790800000|2023-01-27 03:40:00|1899.7|1899.4|1899.7|1899.4|1900|1899.7|1899.6|1899.3|8
1674791100000|2023-01-27 03:45:00|1899.8|1899.5|1899.8|1899.5|1900|1899.7|1899.7|1899.4|47
1674791400000|2023-01-27 03:50:00|1899.7|1899.4|1899.4|1899.1|1899.9|1899.6|1899.3|1899|14
1674791700000|2023-01-27 03:55:00|1898.8|1898.5|1899|1898.7|1899.3|1899|1898.8|1898.5|114
1674792000000|2023-01-27 04:00:00|1898.9|1898.6|1899|1898.7|1899.3|1899|1898.7|1898.4|51
1674792300000|2023-01-27 04:05:00|1899.1|1898.8|1899.5|1899.2|1899.5|1899.2|1899|1898.7|11
1674792600000|2023-01-27 04:10:00|1899.6|1899.3|1899.7|1899.4|1899.8|1899.5|1899.5|1899.2|30
1674792900000|2023-01-27 04:15:00|1899.6|1899.3|1899.6|1899.3|1899.8|1899.5|1899.5|1899.2|22
1674793200000|2023-01-27 04:20:00|1899.5|1899.2|1899.6|1899.3|1899.7|1899.4|1899.5|1899.2|13
1674793500000|2023-01-27 04:25:00|1899.7|1899.4|1899.6|1899.3|1899.8|1899.5|1899.6|1899.3|16
1674793800000|2023-01-27 04:30:00|1899.7|1899.4|1899.9|1899.6|1900.1|1899.8|1899.6|1899.3|20
1674794100000|2023-01-27 04:35:00|1900|1899.7|1900.4|1900.1|1900.4|1900.1|1900|1899.7|33
1674794400000|2023-01-27 04:40:00|1900.3|1900|1900.2|1899.9|1900.4|1900.1|1900.1|1899.8|11
1674794700000|2023-01-27 04:45:00|1900.3|1900|1900|1899.7|1900.3|1900|1899.9|1899.6|30
1674795000000|2023-01-27 04:50:00|1900.1|1899.8|1900|1899.7|1900.2|1899.9|1899.9|1899.6|17
1674795300000|2023-01-27 04:55:00|1899.9|1899.6|1899.6|1899.3|1900|1899.7|1899.6|1899.3|20
1674795600000|2023-01-27 05:00:00|1899.7|1899.4|1900.1|1899.8|1900.2|1899.9|1899.7|1899.4|9
1674795900000|2023-01-27 05:05:00|1900|1899.7|1899.8|1899.5|1900.3|1900|1899.8|1899.5|17
1674796200000|2023-01-27 05:10:00|1900|1899.7|1900|1899.7|1900.1|1899.8|1899.8|1899.5|5
1674796500000|2023-01-27 05:15:00|1900.1|1899.8|1900.3|1900|1900.5|1900.2|1900|1899.7|15
1674796800000|2023-01-27 05:20:00|1900.4|1900.1|1900.2|1899.9|1900.5|1900.2|1900.1|1899.8|5
1674797100000|2023-01-27 05:25:00|1900.3|1900|1900.5|1900.2|1900.6|1900.3|1900.1|1899.8|40
1674797400000|2023-01-27 05:30:00|1900.6|1900.3|1900.4|1900.1|1900.6|1900.3|1900.2|1899.9|62
1674797700000|2023-01-27 05:35:00|1900.3|1900|1900.3|1900|1900.6|1900.3|1900.2|1899.9|4
1674798000000|2023-01-27 05:40:00|1900.2|1899.9|1900.1|1899.8|1900.5|1900.2|1900.1|1899.8|18
1674798300000|2023-01-27 05:45:00|1900.2|1899.9|1899.9|1899.6|1900.2|1899.9|1899.9|1899.6|12
1674798600000|2023-01-27 05:50:00|1900|1899.7|1900.2|1899.9|1900.3|1900|1899.9|1899.6|18
1674798900000|2023-01-27 05:55:00|1900.1|1899.8|1900.1|1899.8|1900.2|1899.9|1900|1899.7|0
1674799200000|2023-01-27 06:00:00|1900.2|1899.9|1900.1|1899.8|1900.3|1900|1900.1|1899.8|13
1674799500000|2023-01-27 06:05:00|1900.2|1899.9|1900.2|1899.9|1900.2|1899.9|1900|1899.7|23
1674799800000|2023-01-27 06:10:00|1900.3|1900|1899.5|1899.2|1900.3|1900|1899|1898.7|291
1674800100000|2023-01-27 06:15:00|1899.6|1899.3|1900.1|1899.8|1900.2|1899.9|1899.4|1899.1|16
1674800400000|2023-01-27 06:20:00|1900|1899.7|1899.9|1899.6|1900.1|1899.8|1899.7|1899.4|11
1674800700000|2023-01-27 06:25:00|1900|1899.7|1899.8|1899.5|1900.2|1899.9|1899.7|1899.4|16
1674801000000|2023-01-27 06:30:00|1899.9|1899.6|1899.2|1898.9|1899.9|1899.6|1899.2|1898.9|19
1674801300000|2023-01-27 06:35:00|1899.3|1899|1898.6|1898.3|1899.4|1899.1|1898.5|1898.2|72
1674801600000|2023-01-27 06:40:00|1898.7|1898.4|1898|1897.7|1898.7|1898.4|1897.9|1897.6|90
1674801900000|2023-01-27 06:45:00|1897.9|1897.6|1898.6|1898.3|1898.7|1898.4|1897.9|1897.6|309
1674802200000|2023-01-27 06:50:00|1898.7|1898.4|1898.6|1898.3|1898.9|1898.6|1898.4|1898.1|27
1674802500000|2023-01-27 06:55:00|1898.5|1898.2|1899.3|1899|1899.5|1899.2|1898.5|1898.2|41
1674802800000|2023-01-27 07:00:00|1899.2|1898.9|1898.5|1898.2|1899.2|1898.9|1898.3|1898|117
1674803100000|2023-01-27 07:05:00|1898.4|1898.1|1898.2|1897.9|1899.2|1898.9|1898.1|1897.8|76
1674803400000|2023-01-27 07:10:00|1898.1|1897.8|1897.9|1897.6|1898.3|1898|1897.9|1897.6|93
1674803700000|2023-01-27 07:15:00|1898|1897.7|1898.6|1898.3|1898.6|1898.3|1898|1897.7|24
1674804000000|2023-01-27 07:20:00|1898.7|1898.4|1899|1898.7|1899.4|1899.1|1898.6|1898.3|61
1674804300000|2023-01-27 07:25:00|1899.1|1898.8|1899|1898.7|1899.2|1898.9|1898.8|1898.5|9
1674804600000|2023-01-27 07:30:00|1899.1|1898.8|1899.5|1899.2|1899.5|1899.2|1898.7|1898.4|62
1674804900000|2023-01-27 07:35:00|1899.4|1899.1|1899.4|1899.1|1899.9|1899.6|1899.3|1899|24
1674805200000|2023-01-27 07:40:00|1899.3|1899|1899|1898.7|1899.4|1899.1|1898.9|1898.6|38
1674805500000|2023-01-27 07:45:00|1899.1|1898.8|1899|1898.7|1899.2|1898.9|1898.6|1898.3|20
1674805800000|2023-01-27 07:50:00|1899.1|1898.8|1900|1899.7|1900.1|1899.8|1899.1|1898.8|47
1674806100000|2023-01-27 07:55:00|1900.1|1899.8|1899.1|1898.8|1900.3|1900|1899.1|1898.8|74
1674806400000|2023-01-27 08:00:00|1899.2|1898.9|1898.9|1898.6|1899.8|1899.5|1898.6|1898.3|347
1674806700000|2023-01-27 08:05:00|1898.8|1898.5|1899.5|1899.2|1899.6|1899.3|1898.2|1897.9|217
1674807000000|2023-01-27 08:10:00|1899.4|1899.1|1898.7|1898.4|1899.6|1899.3|1898.6|1898.3|242
1674807300000|2023-01-27 08:15:00|1898.5|1898.2|1897.4|1897.1|1898.7|1898.4|1897.4|1897.1|400
1674807600000|2023-01-27 08:20:00|1897.5|1897.2|1897.7|1897.4|1897.9|1897.6|1896.9|1896.6|256
1674807900000|2023-01-27 08:25:00|1897.8|1897.5|1897.3|1897|1898.2|1897.9|1897.3|1897|192
1674808200000|2023-01-27 08:30:00|1897.2|1896.9|1899|1898.7|1899.2|1898.9|1897.2|1896.9|337
1674808500000|2023-01-27 08:35:00|1898.9|1898.6|1898.6|1898.3|1899.7|1899.4|1898.6|1898.3|115
1674808800000|2023-01-27 08:40:00|1898.7|1898.4|1898.3|1898|1899.4|1899.1|1898.1|1897.8|343
1674809100000|2023-01-27 08:45:00|1898.4|1898.1|1898.2|1897.9|1898.7|1898.4|1897.7|1897.4|107
1674809400000|2023-01-27 08:50:00|1898.3|1898|1898.1|1897.8|1899.4|1899.1|1898|1897.7|103
1674809700000|2023-01-27 08:55:00|1898|1897.7|1898.1|1897.8|1898.5|1898.2|1897.5|1897.2|105
1674810000000|2023-01-27 09:00:00|1898.2|1897.9|1899.1|1898.8|1899.2|1898.9|1897.9|1897.6|179
1674810300000|2023-01-27 09:05:00|1899|1898.7|1899|1898.7|1899.1|1898.8|1898.4|1898.1|132
1674810600000|2023-01-27 09:10:00|1898.9|1898.6|1899.4|1899.1|1899.7|1899.4|1898.7|1898.4|169
1674810900000|2023-01-27 09:15:00|1899.3|1899|1898.9|1898.6|1899.7|1899.4|1898.8|1898.5|148
1674811200000|2023-01-27 09:20:00|1899|1898.7|1898.8|1898.5|1899.5|1899.2|1898.2|1897.9|137
1674811500000|2023-01-27 09:25:00|1898.9|1898.6|1898.1|1897.8|1899|1898.7|1898|1897.7|80
1674811800000|2023-01-27 09:30:00|1898.2|1897.9|1898.8|1898.5|1899|1898.7|1898.2|1897.9|81
1674812100000|2023-01-27 09:35:00|1898.9|1898.6|1899.1|1898.8|1899.4|1899.1|1898.8|1898.5|57
1674812400000|2023-01-27 09:40:00|1899.2|1898.9|1899.1|1898.8|1899.2|1898.9|1898.4|1898.1|80
1674812700000|2023-01-27 09:45:00|1898.9|1898.6|1899.9|1899.6|1900.2|1899.9|1898.5|1898.2|137
1674813000000|2023-01-27 09:50:00|1899.8|1899.5|1899.5|1899.2|1900.1|1899.8|1899.4|1899.1|67
1674813300000|2023-01-27 09:55:00|1899.6|1899.3|1899.7|1899.4|1900|1899.7|1899|1898.7|67
1674813600000|2023-01-27 10:00:00|1899.8|1899.5|1899.5|1899.2|1899.8|1899.5|1899|1898.7|49
1674813900000|2023-01-27 10:05:00|1899.4|1899.1|1899.9|1899.6|1900.1|1899.8|1899.3|1899|108
1674814200000|2023-01-27 10:10:00|1899.8|1899.5|1899.5|1899.2|1900|1899.7|1899.4|1899.1|62
1674814500000|2023-01-27 10:15:00|1899.4|1899.1|1899.1|1898.8|1899.5|1899.2|1899.1|1898.8|47
1674814800000|2023-01-27 10:20:00|1899.2|1898.9|1900.3|1900|1900.7|1900.4|1899|1898.7|96
1674815100000|2023-01-27 10:25:00|1900.2|1899.9|1900|1899.7|1900.5|1900.2|1899.8|1899.5|72
1674815400000|2023-01-27 10:30:00|1899.9|1899.6|1899.8|1899.5|1900.1|1899.8|1899.6|1899.3|48
1674815700000|2023-01-27 10:35:00|1900|1899.7|1900.3|1900|1900.4|1900.1|1899.8|1899.5|56
1674816000000|2023-01-27 10:40:00|1900.4|1900.1|1900.5|1900.2|1900.7|1900.4|1900.2|1899.9|51
1674816300000|2023-01-27 10:45:00|1900.4|1900.1|1899.7|1899.4|1900.5|1900.2|1899.4|1899.1|92
1674816600000|2023-01-27 10:50:00|1899.8|1899.5|1900.6|1900.3|1900.8|1900.5|1899.8|1899.5|84
1674816900000|2023-01-27 10:55:00|1900.7|1900.4|1900.8|1900.5|1900.9|1900.6|1900.4|1900.1|85
1674817200000|2023-01-27 11:00:00|1900.4|1900.1|1901.5|1901.2|1901.6|1901.3|1900.4|1900.1|137
1674817500000|2023-01-27 11:05:00|1901.6|1901.3|1901.2|1900.9|1902|1901.7|1901.1|1900.8|175
1674817800000|2023-01-27 11:10:00|1901.3|1901|1901.2|1900.9|1901.5|1901.2|1900.9|1900.6|182
1674818100000|2023-01-27 11:15:00|1901.3|1901|1901.5|1901.2|1901.7|1901.4|1901|1900.7|122
1674818400000|2023-01-27 11:20:00|1901.4|1901.1|1901.5|1901.2|1901.5|1901.2|1900.4|1900.1|92
1674818700000|2023-01-27 11:25:00|1901.6|1901.3|1901.3|1901|1901.7|1901.4|1900.9|1900.6|87
1674819000000|2023-01-27 11:30:00|1901.2|1900.9|1901.6|1901.3|1901.7|1901.4|1901|1900.7|128
1674819300000|2023-01-27 11:35:00|1901.4|1901.1|1901.8|1901.5|1902|1901.7|1901.4|1901.1|48
1674819600000|2023-01-27 11:40:00|1901.9|1901.6|1902.4|1902.1|1902.7|1902.4|1901.7|1901.4|81
1674819900000|2023-01-27 11:45:00|1902.2|1901.9|1900.9|1900.6|1902.5|1902.2|1900.9|1900.6|171
1674820200000|2023-01-27 11:50:00|1901|1900.7|1900.8|1900.5|1901.1|1900.8|1900.6|1900.3|78
1674820500000|2023-01-27 11:55:00|1900.9|1900.6|1901|1900.7|1901.1|1900.8|1900.2|1899.9|88
1674820800000|2023-01-27 12:00:00|1900.8|1900.5|1902.1|1901.8|1902.4|1902.1|1900.8|1900.5|397
1674821100000|2023-01-27 12:05:00|1902.2|1901.9|1902.4|1902.1|1902.9|1902.6|1902.1|1901.8|165
1674821400000|2023-01-27 12:10:00|1902.3|1902|1902.4|1902.1|1902.5|1902.2|1902|1901.7|168
1674821700000|2023-01-27 12:15:00|1902.3|1902|1902.9|1902.6|1903.2|1902.9|1902.3|1902|166
1674822000000|2023-01-27 12:20:00|1903|1902.7|1902.3|1902|1903|1902.7|1902.1|1901.8|165
1674822300000|2023-01-27 12:25:00|1902.4|1902.1|1900.2|1899.9|1902.4|1902.1|1900.2|1899.9|287
1674822600000|2023-01-27 12:30:00|1900.1|1899.8|1900|1899.7|1901.2|1900.9|1899.8|1899.5|189
1674822900000|2023-01-27 12:35:00|1899.9|1899.6|1898.9|1898.6|1900|1899.7|1898.9|1898.6|150
1674823200000|2023-01-27 12:40:00|1899|1898.7|1899.1|1898.8|1899.7|1899.4|1899|1898.7|103
1674823500000|2023-01-27 12:45:00|1899.2|1898.9|1899.7|1899.4|1899.8|1899.5|1898.8|1898.5|199
1674823800000|2023-01-27 12:50:00|1899.8|1899.5|1898.5|1898.2|1900|1899.7|1898.2|1897.9|179
1674824100000|2023-01-27 12:55:00|1898.6|1898.3|1898.4|1898.1|1899.6|1899.3|1898.4|1898.1|116
1674824400000|2023-01-27 13:00:00|1898.3|1898|1899.1|1898.8|1899.2|1898.9|1897.9|1897.6|217
1674824700000|2023-01-27 13:05:00|1899|1898.7|1899.3|1899|1899.5|1899.2|1898.6|1898.3|216
1674825000000|2023-01-27 13:10:00|1899.2|1898.9|1900.3|1900|1900.3|1900|1899|1898.7|139
1674825300000|2023-01-27 13:15:00|1900.2|1899.9|1899.9|1899.6|1900.3|1900|1899.2|1898.9|185
1674825600000|2023-01-27 13:20:00|1899.8|1899.5|1899.4|1899.1|1899.8|1899.5|1899|1898.7|451
1674825900000|2023-01-27 13:25:00|1899.2|1898.9|1901.3|1901|1901.3|1901|1898.4|1898.1|393
1674826200000|2023-01-27 13:30:00|1901.1|1900.8|1902.2|1901.9|1903|1902.7|1897.7|1897.4|1553
1674826500000|2023-01-27 13:35:00|1902.1|1901.8|1902.4|1902.1|1902.7|1902.4|1901.2|1900.9|579
1674826800000|2023-01-27 13:40:00|1902.3|1902|1901.8|1901.5|1902.7|1902.4|1901.5|1901.2|407
1674827100000|2023-01-27 13:45:00|1901.9|1901.6|1900.7|1900.4|1902.2|1901.9|1900.7|1900.4|319
1674827400000|2023-01-27 13:50:00|1900.5|1900.2|1899.5|1899.2|1901.3|1901|1899.3|1899|432
1674827700000|2023-01-27 13:55:00|1899.6|1899.3|1898.3|1898|1900.2|1899.9|1897.7|1897.4|332
1674828000000|2023-01-27 14:00:00|1898.4|1898.1|1898.6|1898.3|1899.3|1899|1897.8|1897.5|327
1674828300000|2023-01-27 14:05:00|1898.7|1898.4|1897.8|1897.5|1899|1898.7|1897.6|1897.3|229
1674828600000|2023-01-27 14:10:00|1897.7|1897.4|1897.2|1896.9|1897.7|1897.4|1896.5|1896.2|495
1674828900000|2023-01-27 14:15:00|1897.3|1897|1896.9|1896.6|1897.8|1897.5|1896.3|1896|526
1674829200000|2023-01-27 14:20:00|1897|1896.7|1897|1896.7|1897.7|1897.4|1896.5|1896.2|779
1674829500000|2023-01-27 14:25:00|1897.1|1896.8|1897.5|1897.2|1898.2|1897.9|1897|1896.7|658
1674829800000|2023-01-27 14:30:00|1897.4|1897.1|1901.2|1900.9|1902.7|1902.4|1896.5|1896.2|5154
1674830100000|2023-01-27 14:35:00|1901|1900.7|1901.5|1901.2|1904.2|1903.9|1900.4|1900.1|3260
1674830400000|2023-01-27 14:40:00|1901.7|1901.4|1904.3|1904|1905.6|1905.3|1899.8|1899.5|2969
1674830700000|2023-01-27 14:45:00|1904.4|1904.1|1906.6|1906.3|1908.7|1908.4|1904.1|1903.8|3233
1674831000000|2023-01-27 14:50:00|1906.5|1906.2|1908.9|1908.6|1909.5|1909.2|1906.4|1906.1|2698
1674831300000|2023-01-27 14:55:00|1909.1|1908.8|1906.5|1906.2|1909.7|1909.4|1905.9|1905.6|2177
1674831600000|2023-01-27 15:00:00|1906.9|1906.6|1911.8|1911.5|1912.2|1911.9|1904.1|1903.8|3910
1674831900000|2023-01-27 15:05:00|1911.7|1911.4|1913.1|1912.8|1914.8|1914.5|1910.9|1910.6|2507
1674832200000|2023-01-27 15:10:00|1913.2|1912.9|1913.8|1913.5|1914.9|1914.6|1912.8|1912.5|1722
1674832500000|2023-01-27 15:15:00|1913.7|1913.4|1912.2|1911.9|1914|1913.7|1911.6|1911.3|1758
1674832800000|2023-01-27 15:20:00|1912.1|1911.8|1907|1906.7|1912.4|1912.1|1905.7|1905.4|1934
1674833100000|2023-01-27 15:25:00|1907.3|1907|1906.2|1905.9|1907.4|1907.1|1904.9|1904.6|1822
1674833400000|2023-01-27 15:30:00|1906.3|1906|1904.8|1904.5|1907.7|1907.4|1904.8|1904.5|2244
1674833700000|2023-01-27 15:35:00|1904.7|1904.4|1905.4|1905.1|1907.6|1907.3|1904.4|1904.1|1453
1674834000000|2023-01-27 15:40:00|1905.3|1905|1904.7|1904.4|1906.1|1905.8|1903.1|1902.8|1383
1674834300000|2023-01-27 15:45:00|1904.6|1904.3|1899.4|1899.1|1904.8|1904.5|1898.1|1897.8|2801
1674834600000|2023-01-27 15:50:00|1899.5|1899.2|1897.4|1897.1|1899.7|1899.4|1896.9|1896.6|2182
1674834900000|2023-01-27 15:55:00|1897.3|1897|1897.8|1897.5|1898.5|1898.2|1895.1|1894.8|2662
1674835200000|2023-01-27 16:00:00|1897.7|1897.4|1897.8|1897.5|1898.5|1898.2|1896.3|1896|1571
1674835500000|2023-01-27 16:05:00|1897.7|1897.4|1896.2|1895.9|1899.7|1899.4|1894.8|1894.5|1619
1674835800000|2023-01-27 16:10:00|1896.3|1896|1895.5|1895.2|1897.1|1896.8|1895.1|1894.8|801
1674836100000|2023-01-27 16:15:00|1895.6|1895.3|1898.6|1898.3|1899|1898.7|1895|1894.7|1528
1674836400000|2023-01-27 16:20:00|1898.7|1898.4|1900.3|1900|1900.8|1900.5|1898.6|1898.3|1048
1674836700000|2023-01-27 16:25:00|1900.4|1900.1|1901|1900.7|1901.6|1901.3|1899.5|1899.2|1020
1674837000000|2023-01-27 16:30:00|1901.3|1901|1904|1903.7|1904.1|1903.8|1901.2|1900.9|1497
1674837300000|2023-01-27 16:35:00|1904.1|1903.8|1903.3|1903|1904.5|1904.2|1902.7|1902.4|1430
1674837600000|2023-01-27 16:40:00|1903.2|1902.9|1904.6|1904.3|1905.5|1905.2|1903.2|1902.9|1390
1674837900000|2023-01-27 16:45:00|1904.7|1904.4|1906|1905.7|1906.2|1905.9|1903.7|1903.4|1150
1674838200000|2023-01-27 16:50:00|1905.9|1905.6|1904.8|1904.5|1906.3|1906|1904.8|1904.5|1067
1674838500000|2023-01-27 16:55:00|1905|1904.7|1905.6|1905.3|1906.8|1906.5|1904.7|1904.4|1015
1674838800000|2023-01-27 17:00:00|1905.8|1905.5|1904.6|1904.3|1906.9|1906.6|1904.3|1904|1568
1674839100000|2023-01-27 17:05:00|1904.5|1904.2|1906.1|1905.8|1906.5|1906.2|1904.2|1903.9|794
1674839400000|2023-01-27 17:10:00|1906|1905.7|1907.9|1907.6|1908.1|1907.8|1905.6|1905.3|1398
1674839700000|2023-01-27 17:15:00|1907.8|1907.5|1909.7|1909.4|1910.2|1909.9|1907.5|1907.2|1824
1674840000000|2023-01-27 17:20:00|1909.8|1909.5|1909.1|1908.8|1909.8|1909.5|1908.7|1908.4|1383
1674840300000|2023-01-27 17:25:00|1909|1908.7|1907.9|1907.6|1909.5|1909.2|1906.6|1906.3|1334
1674840600000|2023-01-27 17:30:00|1907.8|1907.5|1909.2|1908.9|1909.4|1909.1|1907.4|1907.1|972
1674840900000|2023-01-27 17:35:00|1909.1|1908.8|1909.9|1909.6|1910.6|1910.3|1908.9|1908.6|1213
1674841200000|2023-01-27 17:40:00|1909.8|1909.5|1908.9|1908.6|1910.3|1910|1908.6|1908.3|1367
1674841500000|2023-01-27 17:45:00|1908.8|1908.5|1910|1909.7|1910.3|1910|1908.2|1907.9|1060
1674841800000|2023-01-27 17:50:00|1909.9|1909.6|1911.2|1910.9|1912.3|1912|1909.8|1909.5|992
1674842100000|2023-01-27 17:55:00|1911.3|1911|1911.2|1910.9|1912|1911.7|1910.6|1910.3|788
1674842400000|2023-01-27 18:00:00|1911.3|1911|1911.1|1910.8|1912.1|1911.8|1909.8|1909.5|1255
1674842700000|2023-01-27 18:05:00|1911.2|1910.9|1911.1|1910.8|1911.6|1911.3|1910.4|1910.1|740
1674843000000|2023-01-27 18:10:00|1911.2|1910.9|1912.1|1911.8|1912.2|1911.9|1910.5|1910.2|1068
1674843300000|2023-01-27 18:15:00|1912|1911.7|1911.4|1911.1|1912.1|1911.8|1910.4|1910.1|1146
1674843600000|2023-01-27 18:20:00|1911.3|1911|1912.1|1911.8|1912.3|1912|1911.1|1910.8|894
1674843900000|2023-01-27 18:25:00|1912.2|1911.9|1911.5|1911.2|1912.6|1912.3|1910.5|1910.2|1228
1674844200000|2023-01-27 18:30:00|1911.6|1911.3|1913.4|1913.1|1913.4|1913.1|1911.6|1911.3|1310
1674844500000|2023-01-27 18:35:00|1913.3|1913|1914.9|1914.6|1914.9|1914.6|1912.8|1912.5|1014
1674844800000|2023-01-27 18:40:00|1914.8|1914.5|1913.1|1912.8|1914.8|1914.5|1912|1911.7|1316
1674845100000|2023-01-27 18:45:00|1913.2|1912.9|1914.3|1914|1914.4|1914.1|1912.4|1912.1|641
1674845400000|2023-01-27 18:50:00|1914.4|1914.1|1912.3|1912|1914.5|1914.2|1912|1911.7|480
1674845700000|2023-01-27 18:55:00|1912.2|1911.9|1914.2|1913.9|1914.5|1914.2|1912|1911.7|551
1674846000000|2023-01-27 19:00:00|1914.1|1913.8|1915.3|1915|1916.1|1915.8|1913.9|1913.6|1382
1674846300000|2023-01-27 19:05:00|1915.4|1915.1|1914.7|1914.4|1916.2|1915.9|1914.2|1913.9|935
1674846600000|2023-01-27 19:10:00|1914.6|1914.3|1914.4|1914.1|1915.5|1915.2|1914|1913.7|816
1674846900000|2023-01-27 19:15:00|1914.7|1914.4|1916.1|1915.8|1916.3|1916|1914.5|1914.2|1602
1674847200000|2023-01-27 19:20:00|1916.2|1915.9|1916.2|1915.9|1916.4|1916.1|1914.8|1914.5|1028
1674847500000|2023-01-27 19:25:00|1916.3|1916|1915|1914.7|1916.4|1916.1|1915|1914.7|698
1674847800000|2023-01-27 19:30:00|1915.1|1914.8|1914.1|1913.8|1915.7|1915.4|1914.1|1913.8|823
1674848100000|2023-01-27 19:35:00|1914.2|1913.9|1914.9|1914.6|1915.1|1914.8|1914.1|1913.8|474
1674848400000|2023-01-27 19:40:00|1914.8|1914.5|1915.1|1914.8|1915.5|1915.2|1914.1|1913.8|845
1674848700000|2023-01-27 19:45:00|1915|1914.7|1916.7|1916.4|1917.1|1916.8|1914.7|1914.4|1009
1674849000000|2023-01-27 19:50:00|1916.6|1916.3|1915.5|1915.2|1917.1|1916.8|1915.2|1914.9|979
1674849300000|2023-01-27 19:55:00|1915.6|1915.3|1915.7|1915.4|1916.3|1916|1915|1914.7|1305
1674849600000|2023-01-27 20:00:00|1916|1915.7|1917.4|1917.1|1917.5|1917.2|1915.8|1915.5|1266
1674849900000|2023-01-27 20:05:00|1917.3|1917|1919.4|1919.1|1920|1919.7|1917.2|1916.9|3368
1674850200000|2023-01-27 20:10:00|1919.3|1919|1916.8|1916.5|1920.1|1919.8|1916.6|1916.3|2477
1674850500000|2023-01-27 20:15:00|1917|1916.7|1917.6|1917.3|1917.7|1917.4|1915.9|1915.6|1300
1674850800000|2023-01-27 20:20:00|1917.7|1917.4|1917.9|1917.6|1918.3|1918|1915.4|1915.1|1540
1674851100000|2023-01-27 20:25:00|1918.1|1917.8|1919.6|1919.3|1919.6|1919.3|1917.4|1917.1|1070
1674851400000|2023-01-27 20:30:00|1919.5|1919.2|1919.1|1918.8|1920.2|1919.9|1918.9|1918.6|1244
1674851700000|2023-01-27 20:35:00|1919|1918.7|1917.3|1917|1919.1|1918.8|1916.8|1916.5|1078
1674852000000|2023-01-27 20:40:00|1917.4|1917.1|1918.5|1918.2|1919|1918.7|1917.3|1917|2151
1674852300000|2023-01-27 20:45:00|1918.4|1918.1|1915.3|1915|1918.4|1918.1|1914.8|1914.5|2454
1674852600000|2023-01-27 20:50:00|1915.2|1914.9|1913|1912.7|1915.4|1915.1|1912|1911.7|4465
1674852900000|2023-01-27 20:55:00|1913.1|1912.8|1912.6|1912.3|1913.3|1913|1911.3|1911|11688
1674853200000|2023-01-27 21:00:00|1912.5|1912.2|1911.4|1911.1|1913.5|1913.2|1911.1|1910.8|4642
1674853500000|2023-01-27 21:05:00|1911.3|1911|1911.7|1911.4|1912.8|1912.5|1910.8|1910.5|1083
1674853800000|2023-01-27 21:10:00|1911.6|1911.3|1912.8|1912.5|1913.1|1912.8|1911.5|1911.2|722
1674854100000|2023-01-27 21:15:00|1912.7|1912.4|1911.8|1911.5|1912.9|1912.6|1911.7|1911.4|370
1674854400000|2023-01-27 21:20:00|1912|1911.7|1912.2|1911.9|1912.8|1912.5|1912|1911.7|259
1674854700000|2023-01-27 21:25:00|1912.1|1911.8|1912.3|1912|1912.5|1912.2|1911.8|1911.5|213
1674855000000|2023-01-27 21:30:00|1912.2|1911.9|1911.9|1911.6|1912.2|1911.9|1911.8|1911.5|143
1674855300000|2023-01-27 21:35:00|1912|1911.7|1911.6|1911.3|1912|1911.7|1911.5|1911.2|152
1674855600000|2023-01-27 21:40:00|1911.8|1911.5|1911.7|1911.4|1911.9|1911.6|1911.5|1911.2|146
1674855900000|2023-01-27 21:45:00|1911.6|1911.3|1911.1|1910.8|1911.6|1911.3|1911.1|1910.8|154
1674856200000|2023-01-27 21:50:00|1911|1910.7|1910.9|1910.6|1911.1|1910.8|1910.9|1910.6|163
1674856500000|2023-01-27 21:55:00|1910.8|1910.5|1911.9|1911.1|1912|1911.4|1910.4|1910.1|455
1675033200000|2023-01-29 23:00:00|1907.9|1907.6|1909.4|1909.1|1910.2|1909.9|1907.5|1907.2|262
1675033500000|2023-01-29 23:05:00|1909.5|1909.2|1910.6|1910.3|1911.4|1911.1|1909.4|1909.1|150
1675033800000|2023-01-29 23:10:00|1910.7|1910.4|1911.4|1911.1|1911.8|1911.5|1910.3|1910|181
1675034100000|2023-01-29 23:15:00|1911.5|1911.2|1910.5|1910.2|1911.6|1911.3|1909.7|1909.4|178
1675034400000|2023-01-29 23:20:00|1910.6|1910.3|1908.2|1907.9|1910.7|1910.4|1908.2|1907.9|208
1675034700000|2023-01-29 23:25:00|1908.3|1908|1908.3|1908|1909.5|1909.2|1908.1|1907.8|162
1675035000000|2023-01-29 23:30:00|1908.2|1907.9|1908.8|1908.5|1909.1|1908.8|1907.7|1907.4|125
1675035300000|2023-01-29 23:35:00|1908.7|1908.4|1908.6|1908.3|1908.9|1908.6|1908.4|1908.1|46
1675035600000|2023-01-29 23:40:00|1908.7|1908.4|1908.6|1908.3|1909|1908.7|1908.3|1908|25
1675035900000|2023-01-29 23:45:00|1908.7|1908.4|1908.3|1908|1908.7|1908.4|1907.9|1907.6|33
1675036200000|2023-01-29 23:50:00|1908.2|1907.9|1909.2|1908.9|1909.2|1908.9|1907.9|1907.6|40
1675036500000|2023-01-29 23:55:00|1909.1|1908.8|1908.5|1908.2|1909.2|1908.9|1908.3|1908|21
1675036800000|2023-01-30 00:00:00|1908.8|1908.5|1908.8|1908.5|1909|1908.7|1907.6|1907.3|65
1675037100000|2023-01-30 00:05:00|1908.9|1908.6|1909.5|1909.2|1909.5|1909.2|1908.6|1908.3|91
1675037400000|2023-01-30 00:10:00|1909.4|1909.1|1909.6|1909.3|1909.9|1909.6|1909|1908.7|47
1675037700000|2023-01-30 00:15:00|1909.5|1909.2|1909.4|1909.1|1910.2|1909.9|1909.4|1909.1|47
1675038000000|2023-01-30 00:20:00|1909.5|1909.2|1909.4|1909.1|1910.5|1910.2|1909.3|1909|30
1675038300000|2023-01-30 00:25:00|1909.3|1909|1909.7|1909.4|1910|1909.7|1909.3|1909|19
1675038600000|2023-01-30 00:30:00|1909.8|1909.5|1909.2|1908.9|1909.9|1909.6|1909.1|1908.8|77
1675038900000|2023-01-30 00:35:00|1909.3|1909|1909.1|1908.8|1909.4|1909.1|1908.6|1908.3|40
1675039200000|2023-01-30 00:40:00|1909|1908.7|1908.8|1908.5|1909.3|1909|1908.6|1908.3|15
1675039500000|2023-01-30 00:45:00|1908.9|1908.6|1908.7|1908.4|1909.1|1908.8|1908.2|1907.9|41
1675039800000|2023-01-30 00:50:00|1908.6|1908.3|1909|1908.7|1909.1|1908.8|1908.4|1908.1|9
1675040100000|2023-01-30 00:55:00|1909.1|1908.8|1908.9|1908.6|1909.2|1908.9|1908.4|1908.1|17
1675040400000|2023-01-30 01:00:00|1909|1908.7|1908.8|1908.5|1909.1|1908.8|1908.5|1908.2|49
1675040700000|2023-01-30 01:05:00|1908.7|1908.4|1908.1|1907.8|1908.8|1908.5|1908|1907.7|24
1675041000000|2023-01-30 01:10:00|1908|1907.7|1908.1|1907.8|1908.3|1908|1907.3|1907|127
1675041300000|2023-01-30 01:15:00|1908.2|1907.9|1907.5|1907.2|1908.2|1907.9|1907.4|1907.1|52
1675041600000|2023-01-30 01:20:00|1907.6|1907.3|1908.3|1908|1908.6|1908.3|1907.4|1907.1|23
1675041900000|2023-01-30 01:25:00|1908.4|1908.1|1908.1|1907.8|1908.5|1908.2|1907.9|1907.6|17
1675042200000|2023-01-30 01:30:00|1908.2|1907.9|1908|1907.7|1908.2|1907.9|1907.4|1907.1|67
1675042500000|2023-01-30 01:35:00|1908.1|1907.8|1907.7|1907.4|1908.3|1908|1907.5|1907.2|46
1675042800000|2023-01-30 01:40:00|1907.6|1907.3|1908.3|1908|1908.3|1908|1907.6|1907.3|14
1675043100000|2023-01-30 01:45:00|1908.2|1907.9|1908.3|1908|1908.7|1908.4|1908.2|1907.9|27
1675043400000|2023-01-30 01:50:00|1908.2|1907.9|1908.3|1908|1908.4|1908.1|1908|1907.7|13
1675043700000|2023-01-30 01:55:00|1908.4|1908.1|1907.7|1907.4|1908.5|1908.2|1907.7|1907.4|53
1675044000000|2023-01-30 02:00:00|1907.8|1907.5|1907.7|1907.4|1908.1|1907.8|1907.6|1907.3|29
1675044300000|2023-01-30 02:05:00|1907.8|1907.5|1908|1907.7|1908|1907.7|1907.6|1907.3|25
1675044600000|2023-01-30 02:10:00|1907.9|1907.6|1907.8|1907.5|1908.2|1907.9|1907.6|1907.3|15
1675044900000|2023-01-30 02:15:00|1907.7|1907.4|1907.8|1907.5|1908.2|1907.9|1907.7|1907.4|22
1675045200000|2023-01-30 02:20:00|1907.9|1907.6|1908.1|1907.8|1908.2|1907.9|1907.7|1907.4|2
1675045500000|2023-01-30 02:25:00|1908.2|1907.9|1908.4|1908.1|1908.8|1908.5|1908.2|1907.9|53
1675045800000|2023-01-30 02:30:00|1908.3|1908|1907.9|1907.6|1908.5|1908.2|1907.9|1907.6|15
1675046100000|2023-01-30 02:35:00|1907.8|1907.5|1907.6|1907.3|1907.9|1907.6|1907.6|1907.3|58
1675046400000|2023-01-30 02:40:00|1907.7|1907.4|1907.8|1907.5|1908|1907.7|1907.6|1907.3|26
1675046700000|2023-01-30 02:45:00|1907.7|1907.4|1907.8|1907.5|1908|1907.7|1907.5|1907.2|5
1675047000000|2023-01-30 02:50:00|1907.7|1907.4|1907.6|1907.3|1907.9|1907.6|1907.5|1907.2|47
1675047300000|2023-01-30 02:55:00|1907.7|1907.4|1907.2|1906.9|1907.7|1907.4|1906|1905.7|247
1675047600000|2023-01-30 03:00:00|1907.3|1907|1906.4|1906.1|1907.3|1907|1906.2|1905.9|105
1675047900000|2023-01-30 03:05:00|1906.3|1906|1906.1|1905.8|1906.4|1906.1|1905.7|1905.4|87
1675048200000|2023-01-30 03:10:00|1906.2|1905.9|1905.9|1905.6|1906.3|1906|1905.8|1905.5|26
1675048500000|2023-01-30 03:15:00|1906|1905.7|1906.1|1905.8|1906.4|1906.1|1905.5|1905.2|42
1675048800000|2023-01-30 03:20:00|1906.2|1905.9|1906.7|1906.4|1906.8|1906.5|1906.2|1905.9|24
1675049100000|2023-01-30 03:25:00|1906.6|1906.3|1906.5|1906.2|1906.9|1906.6|1906.5|1906.2|11
1675049400000|2023-01-30 03:30:00|1906.6|1906.3|1906.8|1906.5|1906.8|1906.5|1906.2|1905.9|19
1675049700000|2023-01-30 03:35:00|1906.9|1906.6|1907.4|1907.1|1907.4|1907.1|1906.7|1906.4|25
1675050000000|2023-01-30 03:40:00|1907.5|1907.2|1907.2|1906.9|1907.5|1907.2|1907.1|1906.8|8
1675050300000|2023-01-30 03:45:00|1907.1|1906.8|1906.9|1906.6|1907.1|1906.8|1906.7|1906.4|36
1675050600000|2023-01-30 03:50:00|1907|1906.7|1906.7|1906.4|1907.1|1906.8|1906.7|1906.4|15
1675050900000|2023-01-30 03:55:00|1906.8|1906.5|1907.1|1906.8|1907.3|1907|1906.7|1906.4|18
1675051200000|2023-01-30 04:00:00|1907|1906.7|1906.8|1906.5|1907.8|1907.5|1906.7|1906.4|103
1675051500000|2023-01-30 04:05:00|1906.7|1906.4|1907.3|1907|1907.3|1907|1906.7|1906.4|16
1675051800000|2023-01-30 04:10:00|1907.4|1907.1|1907.3|1907|1907.6|1907.3|1907|1906.7|38
1675052100000|2023-01-30 04:15:00|1907.2|1906.9|1907.4|1907.1|1907.4|1907.1|1907.1|1906.8|18
1675052400000|2023-01-30 04:20:00|1907.5|1907.2|1907.1|1906.8|1907.5|1907.2|1907.1|1906.8|18
1675052700000|2023-01-30 04:25:00|1907.2|1906.9|1906.8|1906.5|1907.3|1907|1906.8|1906.5|12
1675053000000|2023-01-30 04:30:00|1906.9|1906.6|1907|1906.7|1907|1906.7|1906.6|1906.3|22
1675053300000|2023-01-30 04:35:00|1907.1|1906.8|1906.7|1906.4|1907.1|1906.8|1906.6|1906.3|23
1675053600000|2023-01-30 04:40:00|1906.6|1906.3|1906.5|1906.2|1906.9|1906.6|1906.4|1906.1|25
1675053900000|2023-01-30 04:45:00|1906.6|1906.3|1906.4|1906.1|1906.6|1906.3|1906.2|1905.9|8
1675054200000|2023-01-30 04:50:00|1906.5|1906.2|1906.2|1905.9|1906.6|1906.3|1906|1905.7|26
1675054500000|2023-01-30 04:55:00|1906.3|1906|1906.4|1906.1|1906.4|1906.1|1906.1|1905.8|6
1675054800000|2023-01-30 05:00:00|1906.2|1905.9|1904.9|1904.6|1906.3|1906|1904.9|1904.6|78
1675055100000|2023-01-30 05:05:00|1904.8|1904.5|1904.9|1904.6|1905.2|1904.9|1904.6|1904.3|98
1675055400000|2023-01-30 05:10:00|1904.8|1904.5|1904.8|1904.5|1905.1|1904.8|1904.3|1904|15
1675055700000|2023-01-30 05:15:00|1904.7|1904.4|1905.1|1904.8|1905.2|1904.9|1904.7|1904.4|22
1675056000000|2023-01-30 05:20:00|1905.2|1904.9|1904.8|1904.5|1905.2|1904.9|1904.6|1904.3|16
1675056300000|2023-01-30 05:25:00|1904.9|1904.6|1905.1|1904.8|1905.4|1905.1|1904.1|1903.8|106
1675056600000|2023-01-30 05:30:00|1905.2|1904.9|1904.7|1904.4|1905.2|1904.9|1904.4|1904.1|27
1675056900000|2023-01-30 05:35:00|1904.6|1904.3|1905.1|1904.8|1905.3|1905|1904.6|1904.3|16
1675057200000|2023-01-30 05:40:00|1905|1904.7|1905.5|1905.2|1905.5|1905.2|1905|1904.7|27
1675057500000|2023-01-30 05:45:00|1905.4|1905.1|1905.3|1905|1905.6|1905.3|1905.2|1904.9|29
1675057800000|2023-01-30 05:50:00|1905.4|1905.1|1905.3|1905|1905.7|1905.4|1905.1|1904.8|23
1675058100000|2023-01-30 05:55:00|1905.4|1905.1|1904.9|1904.6|1905.6|1905.3|1904.9|1904.6|23
1675058400000|2023-01-30 06:00:00|1905|1904.7|1905.1|1904.8|1905.2|1904.9|1904.8|1904.5|49
1675058700000|2023-01-30 06:05:00|1905|1904.7|1904.8|1904.5|1905.6|1905.3|1904.8|1904.5|24
1675059000000|2023-01-30 06:10:00|1904.7|1904.4|1905.1|1904.8|1905.5|1905.2|1904.7|1904.4|14
1675059300000|2023-01-30 06:15:00|1905.2|1904.9|1904.7|1904.4|1905.7|1905.4|1904.7|1904.4|24
1675059600000|2023-01-30 06:20:00|1904.8|1904.5|1905.3|1905|1905.3|1905|1904.8|1904.5|23
1675059900000|2023-01-30 06:25:00|1905.2|1904.9|1904.8|1904.5|1905.4|1905.1|1904.7|1904.4|11
1675060200000|2023-01-30 06:30:00|1904.9|1904.6|1904.9|1904.6|1905.2|1904.9|1904.7|1904.4|24
1675060500000|2023-01-30 06:35:00|1904.8|1904.5|1904.6|1904.3|1905.2|1904.9|1904.5|1904.2|21
1675060800000|2023-01-30 06:40:00|1904.5|1904.2|1904|1903.7|1904.6|1904.3|1904|1903.7|41
1675061100000|2023-01-30 06:45:00|1903.9|1903.6|1904.4|1904.1|1904.5|1904.2|1903.9|1903.6|37
1675061400000|2023-01-30 06:50:00|1904.3|1904|1903.8|1903.5|1904.4|1904.1|1903.5|1903.2|23
1675061700000|2023-01-30 06:55:00|1903.9|1903.6|1904.3|1904|1904.6|1904.3|1903.8|1903.5|18
1675062000000|2023-01-30 07:00:00|1904.2|1903.9|1903.8|1903.5|1904.5|1904.2|1903.3|1903|62
1675062300000|2023-01-30 07:05:00|1903.9|1903.6|1902.8|1902.5|1904.6|1904.3|1902|1901.7|214
1675062600000|2023-01-30 07:10:00|1902.9|1902.6|1902|1901.7|1902.9|1902.6|1901.8|1901.5|56
1675062900000|2023-01-30 07:15:00|1902.1|1901.8|1902.5|1902.2|1902.7|1902.4|1902|1901.7|34
1675063200000|2023-01-30 07:20:00|1902.4|1902.1|1901.6|1901.3|1902.7|1902.4|1901.6|1901.3|58
1675063500000|2023-01-30 07:25:00|1901.5|1901.2|1901.5|1901.2|1902|1901.7|1901.3|1901|36
1675063800000|2023-01-30 07:30:00|1901.4|1901.1|1902.1|1901.8|1902.2|1901.9|1901.1|1900.8|61
1675064100000|2023-01-30 07:35:00|1901.9|1901.6|1901.8|1901.5|1902.1|1901.8|1901.6|1901.3|23
1675064400000|2023-01-30 07:40:00|1901.9|1901.6|1901|1900.7|1902|1901.7|1900.9|1900.6|59
1675064700000|2023-01-30 07:45:00|1901.1|1900.8|1901.1|1900.8|1901.5|1901.2|1900.8|1900.5|83
1675065000000|2023-01-30 07:50:00|1901.2|1900.9|1901.5|1901.2|1901.6|1901.3|1900.9|1900.6|65
1675065300000|2023-01-30 07:55:00|1901.4|1901.1|1901.9|1901.6|1902.3|1902|1901.4|1901.1|92
1675065600000|2023-01-30 08:00:00|1901.7|1901.4|1899.9|1899.6|1901.7|1901.4|1899.3|1899|536
1675065900000|2023-01-30 08:05:00|1900|1899.7|1899.2|1898.9|1900.1|1899.8|1898.5|1898.2|368
1675066200000|2023-01-30 08:10:00|1899|1898.7|1898.7|1898.4|1899.7|1899.4|1898.2|1897.9|305
1675066500000|2023-01-30 08:15:00|1898.8|1898.5|1897.5|1897.2|1899.2|1898.9|1897.5|1897.2|322
1675066800000|2023-01-30 08:20:00|1897.6|1897.3|1895.7|1895.4|1897.6|1897.3|1895.5|1895.2|346
1675067100000|2023-01-30 08:25:00|1895.6|1895.3|1894.7|1894.4|1895.7|1895.4|1893.7|1893.4|296
1675067400000|2023-01-30 08:30:00|1894.6|1894.3|1896.3|1896|1896.5|1896.2|1894.2|1893.9|277
1675067700000|2023-01-30 08:35:00|1896.2|1895.9|1897.1|1896.8|1897.8|1897.5|1896.2|1895.9|494
1675068000000|2023-01-30 08:40:00|1897.2|1896.9|1897.6|1897.3|1898.4|1898.1|1896.8|1896.5|183
1675068300000|2023-01-30 08:45:00|1897.7|1897.4|1897.6|1897.3|1898.2|1897.9|1897.1|1896.8|116
1675068600000|2023-01-30 08:50:00|1897.5|1897.2|1896.5|1896.2|1898.1|1897.8|1896.4|1896.1|264
1675068900000|2023-01-30 08:55:00|1896.4|1896.1|1896.6|1896.3|1897|1896.7|1895.7|1895.4|120
1675069200000|2023-01-30 09:00:00|1896.5|1896.2|1897|1896.7|1898.2|1897.9|1896.5|1896.2|497
1675069500000|2023-01-30 09:05:00|1897.1|1896.8|1896.4|1896.1|1897.8|1897.5|1896.2|1895.9|229
1675069800000|2023-01-30 09:10:00|1896.5|1896.2|1897.9|1897.6|1898|1897.7|1896.4|1896.1|210
1675070100000|2023-01-30 09:15:00|1898|1897.7|1898.6|1898.3|1898.7|1898.4|1897.5|1897.2|248
1675070400000|2023-01-30 09:20:00|1898.5|1898.2|1898.8|1898.5|1899.7|1899.4|1898.1|1897.8|405
1675070700000|2023-01-30 09:25:00|1898.6|1898.3|1897.3|1897|1899.2|1898.9|1897.1|1896.8|299
1675071000000|2023-01-30 09:30:00|1897.4|1897.1|1897.2|1896.9|1898.8|1898.5|1897.2|1896.9|291
1675071300000|2023-01-30 09:35:00|1897|1896.7|1894.6|1894.3|1897|1896.7|1893.6|1893.3|396
1675071600000|2023-01-30 09:40:00|1894.5|1894.2|1895.6|1895.3|1895.8|1895.5|1893.7|1893.4|204
1675071900000|2023-01-30 09:45:00|1895.5|1895.2|1897.4|1897.1|1897.7|1897.4|1895.1|1894.8|174
1675072200000|2023-01-30 09:50:00|1897.3|1897|1896|1895.7|1897.8|1897.5|1895.5|1895.2|136
1675072500000|2023-01-30 09:55:00|1895.9|1895.6|1896|1895.7|1896.4|1896.1|1895.6|1895.3|73
1675072800000|2023-01-30 10:00:00|1895.9|1895.6|1895.2|1894.9|1895.9|1895.6|1894.4|1894.1|167
1675073100000|2023-01-30 10:05:00|1895.1|1894.8|1895.6|1895.3|1896.1|1895.8|1894.9|1894.6|113
1675073400000|2023-01-30 10:10:00|1895.4|1895.1|1895.8|1895.5|1896.5|1896.2|1894.7|1894.4|131
1675073700000|2023-01-30 10:15:00|1895.7|1895.4|1895.9|1895.6|1896.2|1895.9|1895.1|1894.8|98
1675074000000|2023-01-30 10:20:00|1896|1895.7|1896.2|1895.9|1896.5|1896.2|1895.5|1895.2|66
1675074300000|2023-01-30 10:25:00|1896.3|1896|1895.2|1894.9|1896.6|1896.3|1895.1|1894.8|73
1675074600000|2023-01-30 10:30:00|1895.1|1894.8|1896|1895.7|1896|1895.7|1894.5|1894.2|139
1675074900000|2023-01-30 10:35:00|1895.9|1895.6|1896.1|1895.8|1896.1|1895.8|1895.5|1895.2|63
1675075200000|2023-01-30 10:40:00|1896.2|1895.9|1896.4|1896.1|1896.9|1896.6|1896.1|1895.8|108
1675075500000|2023-01-30 10:45:00|1896.5|1896.2|1896.9|1896.6|1897.1|1896.8|1896.3|1896|101
1675075800000|2023-01-30 10:50:00|1897|1896.7|1895.6|1895.3|1897|1896.7|1895.5|1895.2|164
1675076100000|2023-01-30 10:55:00|1895.7|1895.4|1896.5|1896.2|1896.6|1896.3|1895.3|1895|62
1675076400000|2023-01-30 11:00:00|1896.4|1896.1|1895.5|1895.2|1896.8|1896.5|1895.2|1894.9|172
1675076700000|2023-01-30 11:05:00|1895.4|1895.1|1895.7|1895.4|1896.7|1896.4|1895.2|1894.9|111
1675077000000|2023-01-30 11:10:00|1895.8|1895.5|1894.5|1894.2|1895.9|1895.6|1894.3|1894|111
1675077300000|2023-01-30 11:15:00|1894.6|1894.3|1894.4|1894.1|1895.4|1895.1|1894.1|1893.8|124
1675077600000|2023-01-30 11:20:00|1894.3|1894|1893|1892.7|1894.5|1894.2|1893|1892.7|133
1675077900000|2023-01-30 11:25:00|1893.1|1892.8|1892.6|1892.3|1893.2|1892.9|1892.5|1892.2|217
1675078200000|2023-01-30 11:30:00|1892.7|1892.4|1891.4|1891.1|1892.8|1892.5|1890.6|1890.3|460
1675078500000|2023-01-30 11:35:00|1891.3|1891|1891.4|1891.1|1891.7|1891.4|1890.9|1890.6|157
1675078800000|2023-01-30 11:40:00|1891.3|1891|1892.1|1891.8|1892.7|1892.4|1891.3|1891|424
1675079100000|2023-01-30 11:45:00|1892.2|1891.9|1893.6|1893.3|1894.3|1894|1892|1891.7|526
1675079400000|2023-01-30 11:50:00|1893.5|1893.2|1893.1|1892.8|1893.5|1893.2|1892|1891.7|218
1675079700000|2023-01-30 11:55:00|1893.2|1892.9|1893.4|1893.1|1893.9|1893.6|1893|1892.7|158
1675080000000|2023-01-30 12:00:00|1893.9|1893.6|1894.1|1893.8|1894.5|1894.2|1893.3|1893|291
1675080300000|2023-01-30 12:05:00|1894|1893.7|1894|1893.7|1894.5|1894.2|1893.8|1893.5|243
1675080600000|2023-01-30 12:10:00|1894.1|1893.8|1894.8|1894.5|1895|1894.7|1894|1893.7|217
1675080900000|2023-01-30 12:15:00|1894.9|1894.6|1895.1|1894.8|1895.5|1895.2|1894.7|1894.4|206
1675081200000|2023-01-30 12:20:00|1895|1894.7|1894.2|1893.9|1895.3|1895|1894.2|1893.9|237
1675081500000|2023-01-30 12:25:00|1894.3|1894|1894.6|1894.3|1894.8|1894.5|1893.8|1893.5|337
1675081800000|2023-01-30 12:30:00|1894.5|1894.2|1894.9|1894.6|1895.2|1894.9|1893.8|1893.5|193
1675082100000|2023-01-30 12:35:00|1894.7|1894.4|1893.8|1893.5|1894.7|1894.4|1893.3|1893|148
1675082400000|2023-01-30 12:40:00|1893.9|1893.6|1894.8|1894.5|1895|1894.7|1893.8|1893.5|130
1675082700000|2023-01-30 12:45:00|1894.9|1894.6|1895.4|1895.1|1895.5|1895.2|1894.5|1894.2|158
1675083000000|2023-01-30 12:50:00|1895.5|1895.2|1894.9|1894.6|1895.9|1895.6|1894.7|1894.4|115
1675083300000|2023-01-30 12:55:00|1894.8|1894.5|1895|1894.7|1896|1895.7|1894.8|1894.5|123
1675083600000|2023-01-30 13:00:00|1895.1|1894.8|1894.7|1894.4|1895.4|1895.1|1893.8|1893.5|275
1675083900000|2023-01-30 13:05:00|1894.6|1894.3|1895.8|1895.5|1895.9|1895.6|1894.1|1893.8|237
1675084200000|2023-01-30 13:10:00|1895.9|1895.6|1895.5|1895.2|1896.2|1895.9|1895.3|1895|310
1675084500000|2023-01-30 13:15:00|1895.6|1895.3|1895.1|1894.8|1895.8|1895.5|1894.6|1894.3|394
1675084800000|2023-01-30 13:20:00|1895.2|1894.9|1895.7|1895.4|1896.3|1896|1894.5|1894.2|261
1675085100000|2023-01-30 13:25:00|1895.6|1895.3|1895.9|1895.6|1896.4|1896.1|1895.1|1894.8|278
1675085400000|2023-01-30 13:30:00|1895.8|1895.5|1894.2|1893.9|1895.9|1895.6|1893.2|1892.9|417
1675085700000|2023-01-30 13:35:00|1894.1|1893.8|1893.4|1893.1|1894.8|1894.5|1893.4|1893.1|319
1675086000000|2023-01-30 13:40:00|1893.3|1893|1894.5|1894.2|1895|1894.7|1892.8|1892.5|340
1675086300000|2023-01-30 13:45:00|1894.6|1894.3|1895.2|1894.9|1895.2|1894.9|1893.9|1893.6|231
1675086600000|2023-01-30 13:50:00|1895.1|1894.8|1895.1|1894.8|1895.7|1895.4|1894.8|1894.5|279
1675086900000|2023-01-30 13:55:00|1895.2|1894.9|1894.7|1894.4|1895.3|1895|1894.2|1893.9|339
1675087200000|2023-01-30 14:00:00|1894.8|1894.5|1893.9|1893.6|1895.5|1895.2|1893.7|1893.4|528
1675087500000|2023-01-30 14:05:00|1894|1893.7|1895.5|1895.2|1895.7|1895.4|1893.8|1893.5|271
1675087800000|2023-01-30 14:10:00|1895.4|1895.1|1896.4|1896.1|1896.6|1896.3|1895.3|1895|307
1675088100000|2023-01-30 14:15:00|1896.5|1896.2|1895.1|1894.8|1896.7|1896.4|1894.9|1894.6|458
1675088400000|2023-01-30 14:20:00|1895.2|1894.9|1895.2|1894.9|1896.1|1895.8|1894.7|1894.4|610
1675088700000|2023-01-30 14:25:00|1895.4|1895.1|1894.9|1894.6|1896.3|1896|1894.3|1894|657
1675089000000|2023-01-30 14:30:00|1894.8|1894.5|1896.2|1895.9|1898.1|1897.8|1893.9|1893.6|8510
1675089300000|2023-01-30 14:35:00|1896.3|1896|1897.4|1897.1|1899.3|1899|1893.5|1893.2|4391
1675089600000|2023-01-30 14:40:00|1897.2|1896.9|1897.3|1897|1897.9|1897.6|1893.7|1893.4|3170
1675089900000|2023-01-30 14:45:00|1897|1896.7|1901.4|1901.1|1903|1902.7|1897|1896.7|3692
1675090200000|2023-01-30 14:50:00|1901.5|1901.2|1898|1897.7|1903.7|1903.4|1897.3|1897|2936
1675090500000|2023-01-30 14:55:00|1897.9|1897.6|1903|1902.7|1903.5|1903.2|1897|1896.7|1716
1675090800000|2023-01-30 15:00:00|1902.9|1902.6|1908.7|1908.4|1908.7|1908.4|1902.4|1902.1|2378
1675091100000|2023-01-30 15:05:00|1908.9|1908.6|1911.9|1911.6|1911.9|1911.6|1908.3|1908|2706
1675091400000|2023-01-30 15:10:00|1911.8|1911.5|1912.4|1912.1|1913.6|1913.3|1910.8|1910.5|2591
1675091700000|2023-01-30 15:15:00|1912.5|1912.2|1907.2|1906.9|1913.2|1912.9|1907|1906.7|2555
1675092000000|2023-01-30 15:20:00|1907.4|1907.1|1904.7|1904.4|1908.5|1908.2|1904.6|1904.3|1770
1675092300000|2023-01-30 15:25:00|1904.6|1904.3|1905|1904.7|1906.1|1905.8|1901.8|1901.5|1745
1675092600000|2023-01-30 15:30:00|1904.8|1904.5|1902.2|1901.9|1905.3|1905|1901.3|1901|1402
1675092900000|2023-01-30 15:35:00|1902.1|1901.8|1899.5|1899.2|1903.4|1903.1|1898.6|1898.3|1763
1675093200000|2023-01-30 15:40:00|1899.3|1899|1895.7|1895.4|1899.6|1899.3|1895|1894.7|1985
1675093500000|2023-01-30 15:45:00|1895.6|1895.3|1896.7|1896.4|1897.1|1896.8|1893.3|1893|1972
1675093800000|2023-01-30 15:50:00|1896.5|1896.2|1895.2|1894.9|1899.2|1898.9|1893.7|1893.4|1877
1675094100000|2023-01-30 15:55:00|1895|1894.7|1897.2|1896.9|1898|1897.7|1894.2|1893.9|1281
1675094400000|2023-01-30 16:00:00|1897.4|1897.1|1897.1|1896.8|1898.5|1898.2|1896.6|1896.3|1166
1675094700000|2023-01-30 16:05:00|1897|1896.7|1898.9|1898.6|1899|1898.7|1896.7|1896.4|813
1675095000000|2023-01-30 16:10:00|1899|1898.7|1901.4|1901.1|1903.3|1903|1898.8|1898.5|2010
1675095300000|2023-01-30 16:15:00|1901.3|1901|1903.1|1902.8|1903.8|1903.5|1900.8|1900.5|1184
1675095600000|2023-01-30 16:20:00|1903|1902.7|1900.2|1899.9|1903.6|1903.3|1899.4|1899.1|1223
1675095900000|2023-01-30 16:25:00|1900.3|1900|1901.6|1901.3|1901.7|1901.4|1898|1897.7|1147
1675096200000|2023-01-30 16:30:00|1901.4|1901.1|1902|1901.7|1903.5|1903.2|1901.4|1901.1|966
1675096500000|2023-01-30 16:35:00|1902.1|1901.8|1899|1898.7|1902.6|1902.3|1898.7|1898.4|914
1675096800000|2023-01-30 16:40:00|1898.9|1898.6|1899.9|1899.6|1900|1899.7|1898|1897.7|749
1675097100000|2023-01-30 16:45:00|1899.8|1899.5|1897|1896.7|1900.3|1900|1896.2|1895.9|1063
1675097400000|2023-01-30 16:50:00|1896.9|1896.6|1895.9|1895.6|1898.3|1898|1895.9|1895.6|604
1675097700000|2023-01-30 16:55:00|1895.6|1895.3|1900|1899.7|1900.3|1900|1893.9|1893.6|1507
1675098000000|2023-01-30 17:00:00|1899.8|1899.5|1900.5|1900.2|1901.1|1900.8|1899|1898.7|742
1675098300000|2023-01-30 17:05:00|1900.4|1900.1|1900.6|1900.3|1901.6|1901.3|1900.3|1900|551
1675098600000|2023-01-30 17:10:00|1900.4|1900.1|1902.5|1902.2|1902.6|1902.3|1900.2|1899.9|514
1675098900000|2023-01-30 17:15:00|1902.4|1902.1|1899.6|1899.3|1902.9|1902.6|1899.1|1898.8|846
1675099200000|2023-01-30 17:20:00|1899.7|1899.4|1899.9|1899.6|1900.6|1900.3|1898.6|1898.3|527
1675099500000|2023-01-30 17:25:00|1900|1899.7|1901.4|1901.1|1901.6|1901.3|1897.5|1897.2|727
1675099800000|2023-01-30 17:30:00|1901.5|1901.2|1900.2|1899.9|1901.7|1901.4|1899.8|1899.5|497
1675100100000|2023-01-30 17:35:00|1900|1899.7|1899.7|1899.4|1901.2|1900.9|1899.4|1899.1|443
1675100400000|2023-01-30 17:40:00|1899.8|1899.5|1899.8|1899.5|1901.1|1900.8|1899.1|1898.8|528
1675100700000|2023-01-30 17:45:00|1899.5|1899.2|1897.6|1897.3|1899.8|1899.5|1896.5|1896.2|717
1675101000000|2023-01-30 17:50:00|1897.5|1897.2|1897.1|1896.8|1898.5|1898.2|1895.6|1895.3|1256
1675101300000|2023-01-30 17:55:00|1897.2|1896.9|1897.2|1896.9|1898.3|1898|1896.5|1896.2|354
1675101600000|2023-01-30 18:00:00|1897|1896.7|1896.8|1896.5|1897.3|1897|1895.6|1895.3|785
1675101900000|2023-01-30 18:05:00|1897|1896.7|1897.9|1897.6|1898.2|1897.9|1896.9|1896.6|514
1675102200000|2023-01-30 18:10:00|1897.8|1897.5|1898.3|1898|1898.9|1898.6|1897.7|1897.4|400
1675102500000|2023-01-30 18:15:00|1898.2|1897.9|1903|1902.7|1903.8|1903.5|1897.9|1897.6|2174
1675102800000|2023-01-30 18:20:00|1902.9|1902.6|1902.1|1901.8|1904|1903.7|1902|1901.7|929
1675103100000|2023-01-30 18:25:00|1902|1901.7|1900.8|1900.5|1902.8|1902.5|1900.7|1900.4|675
1675103400000|2023-01-30 18:30:00|1900.7|1900.4|1898.9|1898.6|1900.7|1900.4|1898.4|1898.1|754
1675103700000|2023-01-30 18:35:00|1899|1898.7|1898.5|1898.2|1899.2|1898.9|1897.5|1897.2|613
1675104000000|2023-01-30 18:40:00|1898.4|1898.1|1897|1896.7|1898.8|1898.5|1895.8|1895.5|925
1675104300000|2023-01-30 18:45:00|1896.9|1896.6|1897.5|1897.2|1897.7|1897.4|1895.6|1895.3|748
1675104600000|2023-01-30 18:50:00|1897.6|1897.3|1897|1896.7|1897.8|1897.5|1895.7|1895.4|552
1675104900000|2023-01-30 18:55:00|1897.2|1896.9|1898.2|1897.9|1898.3|1898|1895.6|1895.3|635
1675105200000|2023-01-30 19:00:00|1898.1|1897.8|1899.4|1899.1|1899.8|1899.5|1897.5|1897.2|741
1675105500000|2023-01-30 19:05:00|1899.3|1899|1896.9|1896.6|1899.9|1899.6|1896.6|1896.3|612
1675105800000|2023-01-30 19:10:00|1896.8|1896.5|1896.5|1896.2|1897.6|1897.3|1895.4|1895.1|844
1675106100000|2023-01-30 19:15:00|1896.6|1896.3|1896.3|1896|1897|1896.7|1895.4|1895.1|857
1675106400000|2023-01-30 19:20:00|1896.2|1895.9|1894.3|1894|1896.9|1896.6|1894.2|1893.9|656
1675106700000|2023-01-30 19:25:00|1894.4|1894.1|1894.2|1893.9|1894.9|1894.6|1893.2|1892.9|1626
1675107000000|2023-01-30 19:30:00|1894.3|1894|1894.1|1893.8|1894.9|1894.6|1893.1|1892.8|1016
1675107300000|2023-01-30 19:35:00|1894|1893.7|1894.4|1894.1|1895.2|1894.9|1892.7|1892.4|967
1675107600000|2023-01-30 19:40:00|1894.3|1894|1892.9|1892.6|1894.4|1894.1|1891.6|1891.3|925
1675107900000|2023-01-30 19:45:00|1893|1892.7|1891.4|1891.1|1893.7|1893.4|1890.4|1890.1|1542
1675108200000|2023-01-30 19:50:00|1891.1|1890.8|1891.5|1891.2|1891.9|1891.6|1890.6|1890.3|1518
1675108500000|2023-01-30 19:55:00|1891.4|1891.1|1892|1891.7|1892.7|1892.4|1889.9|1889.6|1483
1675108800000|2023-01-30 20:00:00|1891.8|1891.5|1893.9|1893.6|1894.4|1894.1|1891|1890.7|1283
1675109100000|2023-01-30 20:05:00|1893.7|1893.4|1891.4|1891.1|1894|1893.7|1890.1|1889.8|1324
1675109400000|2023-01-30 20:10:00|1891.3|1891|1890.4|1890.1|1892.6|1892.3|1890.4|1890.1|1017
1675109700000|2023-01-30 20:15:00|1890.2|1889.9|1890.4|1890.1|1890.4|1890.1|1888.8|1888.5|1331
1675110000000|2023-01-30 20:20:00|1890.3|1890|1888.2|1887.9|1890.9|1890.6|1888|1887.7|1173
1675110300000|2023-01-30 20:25:00|1888.1|1887.8|1887.8|1887.5|1889|1888.7|1887.7|1887.4|1411
1675110600000|2023-01-30 20:30:00|1887.7|1887.4|1890.8|1890.5|1891.3|1891|1887.1|1886.8|1632
1675110900000|2023-01-30 20:35:00|1890.9|1890.6|1892|1891.7|1892.6|1892.3|1890.6|1890.3|1448
1675111200000|2023-01-30 20:40:00|1892.1|1891.8|1891.3|1891|1892.7|1892.4|1890.9|1890.6|2002
1675111500000|2023-01-30 20:45:00|1891.2|1890.9|1890.6|1890.3|1892.5|1892.2|1889.6|1889.3|2479
1675111800000|2023-01-30 20:50:00|1890.8|1890.5|1888.3|1888|1892.5|1892.2|1888|1887.7|3789
1675112100000|2023-01-30 20:55:00|1888.4|1888.1|1887.3|1887|1888.4|1888.1|1885.7|1885.4|14003
1675112400000|2023-01-30 21:00:00|1887.2|1886.9|1889|1888.7|1889.6|1889.3|1887.2|1886.9|4524
1675112700000|2023-01-30 21:05:00|1889.1|1888.8|1890.1|1889.8|1890.7|1890.4|1889.1|1888.8|1356
1675113000000|2023-01-30 21:10:00|1890|1889.7|1890.3|1890|1890.6|1890.3|1889.8|1889.5|734
1675113300000|2023-01-30 21:15:00|1890.4|1890.1|1889.8|1889.5|1890.4|1890.1|1889.3|1889|449
1675113600000|2023-01-30 21:20:00|1890.1|1889.8|1890.7|1890.4|1890.8|1890.5|1890|1889.7|283
1675113900000|2023-01-30 21:25:00|1890.6|1890.3|1891|1890.7|1891.5|1891.2|1890.5|1890.2|412
1675114200000|2023-01-30 21:30:00|1890.9|1890.6|1890.8|1890.5|1891.7|1891.4|1890.8|1890.5|190
1675114500000|2023-01-30 21:35:00|1891|1890.7|1891|1890.7|1891.2|1890.9|1890.7|1890.4|207
1675114800000|2023-01-30 21:40:00|1891.1|1890.8|1891.3|1891|1891.4|1891.1|1891|1890.7|152
1675115100000|2023-01-30 21:45:00|1891.4|1891.1|1890.6|1890.3|1891.5|1891.2|1890.5|1890.2|135
1675115400000|2023-01-30 21:50:00|1890.8|1890.5|1891.2|1890.9|1891.4|1891.1|1890.8|1890.5|112
1675115700000|2023-01-30 21:55:00|1891.3|1891|1891.6|1890.8|1891.6|1891.2|1890.9|1890.6|132
1675116000000|2023-01-30 22:00:00|1891.5|1890.7|1891.5|1890.7|1891.8|1891|1891.4|1890.6|0
1675116300000|2023-01-30 22:05:00|1891.6|1890.8|1891.5|1890.7|1891.6|1890.8|1891.5|1890.7|0
1675116600000|2023-01-30 22:10:00|1891.4|1890.6|1891.8|1891|1891.8|1891|1891.4|1890.6|0
1675117200000|2023-01-30 22:20:00|1891.7|1890.9|1891.7|1890.9|1891.8|1891|1891.6|1890.8|0
1675117500000|2023-01-30 22:25:00|1891.6|1890.8|1891.6|1890.8|1891.6|1890.8|1891.6|1890.8|0
1675118100000|2023-01-30 22:35:00|1891.5|1890.7|1891.5|1890.7|1891.5|1890.7|1891.5|1890.7|0
1675118400000|2023-01-30 22:40:00|1891.4|1890.6|1891.3|1890.5|1891.4|1890.6|1891.3|1890.5|0
1675118700000|2023-01-30 22:45:00|1891.2|1890.4|1891.2|1890.4|1891.3|1890.5|1891.2|1890.4|0
1675119000000|2023-01-30 22:50:00|1891.1|1890.3|1891|1890.2|1891.2|1890.4|1891|1890.2|0
1675119300000|2023-01-30 22:55:00|1890.9|1890.1|1891.5|1890.7|1891.5|1890.7|1890.9|1890.1|0
1675119600000|2023-01-30 23:00:00|1891.4|1890.6|1891.3|1891|1892|1891.7|1890.9|1890.3|161
1675119900000|2023-01-30 23:05:00|1891.2|1890.9|1891|1890.7|1891.5|1891.2|1890.3|1890|77
1675120200000|2023-01-30 23:10:00|1890.9|1890.6|1891.2|1890.9|1891.2|1890.9|1890.6|1890.3|54
1675120500000|2023-01-30 23:15:00|1891.1|1890.8|1891.5|1891.2|1891.5|1891.2|1891|1890.7|91
1675120800000|2023-01-30 23:20:00|1891.6|1891.3|1892.2|1891.9|1892.2|1891.9|1891.6|1891.3|97
1675121100000|2023-01-30 23:25:00|1892.1|1891.8|1892.1|1891.8|1892.2|1891.9|1891.7|1891.4|50
1675121400000|2023-01-30 23:30:00|1892.2|1891.9|1892.4|1892.1|1892.4|1892.1|1891.7|1891.4|40
1675121700000|2023-01-30 23:35:00|1892.3|1892|1893.1|1892.8|1893.4|1893.1|1892.3|1892|114
1675122000000|2023-01-30 23:40:00|1893.2|1892.9|1893.3|1893|1893.7|1893.4|1893.2|1892.9|45
1675122300000|2023-01-30 23:45:00|1893.4|1893.1|1893|1892.7|1893.7|1893.4|1892.8|1892.5|84
1675122600000|2023-01-30 23:50:00|1893.1|1892.8|1893.3|1893|1893.6|1893.3|1892.8|1892.5|27
1675122900000|2023-01-30 23:55:00|1893.4|1893.1|1893.7|1893.4|1893.7|1893.4|1893.3|1893|16
1675123200000|2023-01-31 00:00:00|1893.6|1893.3|1892.7|1892.4|1893.9|1893.6|1892.4|1892.1|134
1675123500000|2023-01-31 00:05:00|1892.6|1892.3|1892.7|1892.4|1893.1|1892.8|1892|1891.7|47
1675123800000|2023-01-31 00:10:00|1892.6|1892.3|1892.4|1892.1|1893.1|1892.8|1892.4|1892.1|48
1675124100000|2023-01-31 00:15:00|1892.3|1892|1892.3|1892|1892.4|1892.1|1891.7|1891.4|121
1675124400000|2023-01-31 00:20:00|1892.4|1892.1|1892|1891.7|1892.4|1892.1|1891.6|1891.3|68
1675124700000|2023-01-31 00:25:00|1891.9|1891.6|1892.7|1892.4|1892.9|1892.6|1891.8|1891.5|18
1675125000000|2023-01-31 00:30:00|1892.6|1892.3|1893|1892.7|1893.6|1893.3|1892.5|1892.2|52
1675125300000|2023-01-31 00:35:00|1892.9|1892.6|1893.3|1893|1893.4|1893.1|1892.5|1892.2|23
1675125600000|2023-01-31 00:40:00|1893.4|1893.1|1892.5|1892.2|1893.4|1893.1|1892.3|1892|32
1675125900000|2023-01-31 00:45:00|1892.4|1892.1|1892.9|1892.6|1893|1892.7|1892.3|1892|29
1675126200000|2023-01-31 00:50:00|1893.1|1892.8|1892.7|1892.4|1893.1|1892.8|1892.5|1892.2|20
1675126500000|2023-01-31 00:55:00|1892.6|1892.3|1893|1892.7|1893.1|1892.8|1892.4|1892.1|27
1675126800000|2023-01-31 01:00:00|1892.9|1892.6|1892.8|1892.5|1893|1892.7|1892.5|1892.2|43
1675127100000|2023-01-31 01:05:00|1892.9|1892.6|1892.5|1892.2|1892.9|1892.6|1892.4|1892.1|7
1675127400000|2023-01-31 01:10:00|1892.4|1892.1|1892.7|1892.4|1893|1892.7|1892.4|1892.1|58
1675127700000|2023-01-31 01:15:00|1892.8|1892.5|1891.8|1891.5|1892.8|1892.5|1891.7|1891.4|75
1675128000000|2023-01-31 01:20:00|1891.7|1891.4|1891.2|1890.9|1892.1|1891.8|1891|1890.7|69
1675128300000|2023-01-31 01:25:00|1891.1|1890.8|1890.6|1890.3|1891.2|1890.9|1890.4|1890.1|52
1675128600000|2023-01-31 01:30:00|1890.5|1890.2|1890.5|1890.2|1891.1|1890.8|1890|1889.7|36
1675128900000|2023-01-31 01:35:00|1890.4|1890.1|1893|1892.7|1893|1892.7|1890.4|1890.1|51
1675129200000|2023-01-31 01:40:00|1893.2|1892.9|1892.9|1892.6|1893.6|1893.3|1892.9|1892.6|59
1675129500000|2023-01-31 01:45:00|1893|1892.7|1892.9|1892.6|1893.3|1893|1892.7|1892.4|20
1675129800000|2023-01-31 01:50:00|1892.8|1892.5|1892.5|1892.2|1893|1892.7|1892.4|1892.1|8
1675130100000|2023-01-31 01:55:00|1892.4|1892.1|1892.1|1891.8|1892.8|1892.5|1891.9|1891.6|15
1675130400000|2023-01-31 02:00:00|1892.2|1891.9|1892.1|1891.8|1892.5|1892.2|1891.6|1891.3|36
1675130700000|2023-01-31 02:05:00|1892|1891.7|1892.2|1891.9|1892.4|1892.1|1891.9|1891.6|30
1675131000000|2023-01-31 02:10:00|1892.1|1891.8|1892.3|1892|1892.4|1892.1|1892|1891.7|17
1675131300000|2023-01-31 02:15:00|1892.4|1892.1|1892.9|1892.6|1892.9|1892.6|1892.2|1891.9|29
1675131600000|2023-01-31 02:20:00|1892.8|1892.5|1892.8|1892.5|1893.1|1892.8|1892.7|1892.4|19
1675131900000|2023-01-31 02:25:00|1892.9|1892.6|1892.5|1892.2|1893.5|1893.2|1892.5|1892.2|21
1675132200000|2023-01-31 02:30:00|1892.6|1892.3|1892.7|1892.4|1892.8|1892.5|1892.2|1891.9|18
1675132500000|2023-01-31 02:35:00|1892.6|1892.3|1892.2|1891.9|1892.7|1892.4|1891.9|1891.6|29
1675132800000|2023-01-31 02:40:00|1892.1|1891.8|1891.3|1891|1892.2|1891.9|1891.2|1890.9|43
1675133100000|2023-01-31 02:45:00|1891.4|1891.1|1892|1891.7|1892.1|1891.8|1891.4|1891.1|21
1675133400000|2023-01-31 02:50:00|1892.1|1891.8|1891|1890.7|1892.1|1891.8|1891|1890.7|33
1675133700000|2023-01-31 02:55:00|1890.9|1890.6|1891.4|1891.1|1891.4|1891.1|1890.9|1890.6|21
1675134000000|2023-01-31 03:00:00|1891.5|1891.2|1891.2|1890.9|1891.6|1891.3|1891|1890.7|20
1675134300000|2023-01-31 03:05:00|1891.1|1890.8|1891.6|1891.3|1891.6|1891.3|1891|1890.7|20
1675134600000|2023-01-31 03:10:00|1891.5|1891.2|1891|1890.7|1891.8|1891.5|1891|1890.7|13
1675134900000|2023-01-31 03:15:00|1890.9|1890.6|1890.1|1889.8|1890.9|1890.6|1890.1|1889.8|38
1675135200000|2023-01-31 03:20:00|1890.2|1889.9|1889.3|1889|1890.3|1890|1889.2|1888.9|71
1675135500000|2023-01-31 03:25:00|1889.2|1888.9|1888.4|1888.1|1889.3|1889|1888|1887.7|191
1675135800000|2023-01-31 03:30:00|1888.5|1888.2|1888.5|1888.2|1888.9|1888.6|1888.3|1888|29
1675136100000|2023-01-31 03:35:00|1888.4|1888.1|1887.4|1887.1|1888.4|1888.1|1886.9|1886.6|199
1675136400000|2023-01-31 03:40:00|1887.5|1887.2|1886.5|1886.2|1887.9|1887.6|1886.4|1886.1|151
1675136700000|2023-01-31 03:45:00|1886.4|1886.1|1887|1886.7|1887|1886.7|1886.1|1885.8|113
1675137000000|2023-01-31 03:50:00|1886.9|1886.6|1887|1886.7|1887.5|1887.2|1886.8|1886.5|39
1675137300000|2023-01-31 03:55:00|1886.9|1886.6|1886.4|1886.1|1887|1886.7|1885.9|1885.6|24
1675137600000|2023-01-31 04:00:00|1886.5|1886.2|1886.7|1886.4|1886.9|1886.6|1886.3|1886|39
1675137900000|2023-01-31 04:05:00|1886.6|1886.3|1886.2|1885.9|1886.7|1886.4|1886|1885.7|12
1675138200000|2023-01-31 04:10:00|1886.3|1886|1886.2|1885.9|1886.6|1886.3|1886.1|1885.8|22
1675138500000|2023-01-31 04:15:00|1886.3|1886|1886.4|1886.1|1886.5|1886.2|1885.8|1885.5|25
1675138800000|2023-01-31 04:20:00|1886.6|1886.3|1886.7|1886.4|1886.9|1886.6|1886.3|1886|18
1675139100000|2023-01-31 04:25:00|1886.8|1886.5|1886.6|1886.3|1887|1886.7|1886.5|1886.2|14
1675139400000|2023-01-31 04:30:00|1886.7|1886.4|1886.5|1886.2|1886.8|1886.5|1886.3|1886|11
1675139700000|2023-01-31 04:35:00|1886.6|1886.3|1886.4|1886.1|1886.6|1886.3|1886|1885.7|22
1675140000000|2023-01-31 04:40:00|1886.3|1886|1886.6|1886.3|1886.8|1886.5|1886.2|1885.9|3
1675140300000|2023-01-31 04:45:00|1886.7|1886.4|1886.5|1886.2|1887|1886.7|1886.5|1886.2|7
1675140600000|2023-01-31 04:50:00|1886.6|1886.3|1886.8|1886.5|1887|1886.7|1886.6|1886.3|10
1675140900000|2023-01-31 04:55:00|1886.9|1886.6|1887.3|1887|1887.4|1887.1|1886.9|1886.6|22
1675141200000|2023-01-31 05:00:00|1887.4|1887.1|1887.5|1887.2|1887.5|1887.2|1887|1886.7|20
1675141500000|2023-01-31 05:05:00|1887.4|1887.1|1887.4|1887.1|1887.5|1887.2|1886.7|1886.4|12
1675141800000|2023-01-31 05:10:00|1887.5|1887.2|1888.2|1887.9|1888.3|1888|1887.4|1887.1|18
1675142100000|2023-01-31 05:15:00|1888.1|1887.8|1888.3|1888|1888.3|1888|1887.8|1887.5|35
1675142400000|2023-01-31 05:20:00|1888.2|1887.9|1888.4|1888.1|1888.4|1888.1|1887.9|1887.6|8
1675142700000|2023-01-31 05:25:00|1888.3|1888|1888.1|1887.8|1888.5|1888.2|1887.9|1887.6|48
1675143000000|2023-01-31 05:30:00|1888|1887.7|1887.6|1887.3|1888.1|1887.8|1887.5|1887.2|21
1675143300000|2023-01-31 05:35:00|1887.5|1887.2|1887.8|1887.5|1887.9|1887.6|1887.4|1887.1|80
1675143600000|2023-01-31 05:40:00|1887.7|1887.4|1887.5|1887.2|1888|1887.7|1887.5|1887.2|13
1675143900000|2023-01-31 05:45:00|1887.4|1887.1|1886.8|1886.5|1887.6|1887.3|1886.7|1886.4|31
1675144200000|2023-01-31 05:50:00|1886.9|1886.6|1886.3|1886|1886.9|1886.6|1885.9|1885.6|56
1675144500000|2023-01-31 05:55:00|1886.2|1885.9|1885.9|1885.6|1886.6|1886.3|1885.7|1885.4|14
1675144800000|2023-01-31 06:00:00|1886|1885.7|1886.5|1886.2|1886.7|1886.4|1885.9|1885.6|17
1675145100000|2023-01-31 06:05:00|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1885.9|1885.6|21
1675145400000|2023-01-31 06:10:00|1886.5|1886.2|1886.9|1886.6|1887.1|1886.8|1886.5|1886.2|23
1675145700000|2023-01-31 06:15:00|1887|1886.7|1887.5|1887.2|1887.9|1887.6|1887|1886.7|27
1675146000000|2023-01-31 06:20:00|1887.6|1887.3|1887.5|1887.2|1887.9|1887.6|1887.3|1887|16
1675146300000|2023-01-31 06:25:00|1887.4|1887.1|1887.3|1887|1887.5|1887.2|1887.3|1887|9
1675146600000|2023-01-31 06:30:00|1887.2|1886.9|1886.6|1886.3|1887.4|1887.1|1886.3|1886|108
1675146900000|2023-01-31 06:35:00|1886.7|1886.4|1886.2|1885.9|1886.8|1886.5|1886|1885.7|27
1675147200000|2023-01-31 06:40:00|1886.1|1885.8|1887.1|1886.8|1887.1|1886.8|1886.1|1885.8|20
1675147500000|2023-01-31 06:45:00|1887.2|1886.9|1887.2|1886.9|1887.8|1887.5|1887|1886.7|34
1675147800000|2023-01-31 06:50:00|1887.3|1887|1887.6|1887.3|1887.7|1887.4|1887.3|1887|35
1675148100000|2023-01-31 06:55:00|1887.7|1887.4|1887.4|1887.1|1887.7|1887.4|1887.3|1887|13
1675148400000|2023-01-31 07:00:00|1887.3|1887|1888.4|1888.1|1888.5|1888.2|1886.8|1886.5|65
1675148700000|2023-01-31 07:05:00|1888.3|1888|1887.7|1887.4|1888.6|1888.3|1887.5|1887.2|67
1675149000000|2023-01-31 07:10:00|1887.6|1887.3|1886.8|1886.5|1887.8|1887.5|1886.7|1886.4|75
1675149300000|2023-01-31 07:15:00|1886.9|1886.6|1887.1|1886.8|1887.4|1887.1|1886.8|1886.5|44
1675149600000|2023-01-31 07:20:00|1887.3|1887|1886.7|1886.4|1887.7|1887.4|1886.4|1886.1|61
1675149900000|2023-01-31 07:25:00|1886.6|1886.3|1887|1886.7|1887.2|1886.9|1886.5|1886.2|29
1675150200000|2023-01-31 07:30:00|1887.1|1886.8|1888|1887.7|1888|1887.7|1887|1886.7|64
1675150500000|2023-01-31 07:35:00|1887.9|1887.6|1888.1|1887.8|1888.2|1887.9|1887.8|1887.5|9
1675150800000|2023-01-31 07:40:00|1888.2|1887.9|1887.9|1887.6|1888.2|1887.9|1887.8|1887.5|19
1675151100000|2023-01-31 07:45:00|1888.5|1888.2|1891.1|1890.8|1891.3|1891|1888.3|1888|234
1675151400000|2023-01-31 07:50:00|1891.2|1890.9|1891.9|1891.6|1892.1|1891.8|1891.2|1890.9|154
1675151700000|2023-01-31 07:55:00|1891.8|1891.5|1891.6|1891.3|1892.1|1891.8|1891.1|1890.8|123
1675152000000|2023-01-31 08:00:00|1891.7|1891.4|1892|1891.7|1892.1|1891.8|1891.2|1890.9|228
1675152300000|2023-01-31 08:05:00|1892.1|1891.8|1890.2|1889.9|1892.3|1892|1890.1|1889.8|194
1675152600000|2023-01-31 08:10:00|1890.1|1889.8|1888.8|1888.5|1891.2|1890.9|1888.8|1888.5|148
1675152900000|2023-01-31 08:15:00|1888.7|1888.4|1890.5|1890.2|1891.5|1891.2|1888.6|1888.3|170
1675153200000|2023-01-31 08:20:00|1890.4|1890.1|1888.4|1888.1|1890.9|1890.6|1888.1|1887.8|102
1675153500000|2023-01-31 08:25:00|1888.3|1888|1888|1887.7|1888.4|1888.1|1887.3|1887|119
1675153800000|2023-01-31 08:30:00|1887.9|1887.6|1887.9|1887.6|1888|1887.7|1886.2|1885.9|157
1675154100000|2023-01-31 08:35:00|1887.8|1887.5|1886.5|1886.2|1887.9|1887.6|1886.4|1886.1|64
1675154400000|2023-01-31 08:40:00|1886.3|1886|1885.2|1884.9|1886.6|1886.3|1885.1|1884.8|137
1675154700000|2023-01-31 08:45:00|1885.1|1884.8|1883.2|1882.9|1885.8|1885.5|1883|1882.7|196
1675155000000|2023-01-31 08:50:00|1883.1|1882.8|1883.5|1883.2|1883.5|1883.2|1882.5|1882.2|122
1675155300000|2023-01-31 08:55:00|1883.4|1883.1|1884|1883.7|1884.4|1884.1|1883.1|1882.8|149
1675155600000|2023-01-31 09:00:00|1884.1|1883.8|1883.4|1883.1|1884.6|1884.3|1882.9|1882.6|236
1675155900000|2023-01-31 09:05:00|1883.3|1883|1883.4|1883.1|1884.1|1883.8|1882.7|1882.4|116
1675156200000|2023-01-31 09:10:00|1883.5|1883.2|1883|1882.7|1883.9|1883.6|1882.6|1882.3|84
1675156500000|2023-01-31 09:15:00|1882.9|1882.6|1881.3|1881|1883|1882.7|1881|1880.7|173
1675156800000|2023-01-31 09:20:00|1881.4|1881.1|1882.2|1881.9|1882.6|1882.3|1881|1880.7|137
1675157100000|2023-01-31 09:25:00|1882.1|1881.8|1882.3|1882|1883|1882.7|1882.1|1881.8|72
1675157400000|2023-01-31 09:30:00|1882.2|1881.9|1882.3|1882|1882.9|1882.6|1881.6|1881.3|86
1675157700000|2023-01-31 09:35:00|1882.2|1881.9|1882.4|1882.1|1883.1|1882.8|1882.1|1881.8|70
1675158000000|2023-01-31 09:40:00|1882.5|1882.2|1883.2|1882.9|1883.3|1883|1882|1881.7|103
1675158300000|2023-01-31 09:45:00|1883.3|1883|1882.9|1882.6|1883.7|1883.4|1882.9|1882.6|73
1675158600000|2023-01-31 09:50:00|1882.8|1882.5|1882.5|1882.2|1883|1882.7|1882.2|1881.9|39
1675158900000|2023-01-31 09:55:00|1882.4|1882.1|1882.6|1882.3|1883.2|1882.9|1882.3|1882|63
1675159200000|2023-01-31 10:00:00|1882.7|1882.4|1881.9|1881.6|1882.7|1882.4|1881|1880.7|52
1675159500000|2023-01-31 10:05:00|1881.8|1881.5|1881.6|1881.3|1881.9|1881.6|1881|1880.7|92
1675159800000|2023-01-31 10:10:00|1881.5|1881.2|1881.2|1880.9|1881.8|1881.5|1880.6|1880.3|119
1675160100000|2023-01-31 10:15:00|1881.3|1881|1882.7|1882.4|1882.7|1882.4|1881.3|1881|64
1675160400000|2023-01-31 10:20:00|1882.6|1882.3|1881.4|1881.1|1882.8|1882.5|1881.3|1881|139
1675160700000|2023-01-31 10:25:00|1881.3|1881|1881.8|1881.5|1881.9|1881.6|1880.7|1880.4|87
1675161000000|2023-01-31 10:30:00|1882|1881.7|1881.1|1880.8|1882.2|1881.9|1880.8|1880.5|65
1675161300000|2023-01-31 10:35:00|1881|1880.7|1880.4|1880.1|1881.2|1880.9|1880.2|1879.9|157
1675161600000|2023-01-31 10:40:00|1880.3|1880|1880.9|1880.6|1881.1|1880.8|1880.3|1880|63
1675161900000|2023-01-31 10:45:00|1880.8|1880.5|1882|1881.7|1882|1881.7|1880.8|1880.5|131
1675162200000|2023-01-31 10:50:00|1881.9|1881.6|1881.4|1881.1|1882.1|1881.8|1881|1880.7|62
1675162500000|2023-01-31 10:55:00|1881.3|1881|1879.4|1879.1|1881.5|1881.2|1879.4|1879.1|299
1675162800000|2023-01-31 11:00:00|1879.3|1879|1880.5|1880.2|1880.5|1880.2|1878.6|1878.3|341
1675163100000|2023-01-31 11:05:00|1880.4|1880.1|1880.2|1879.9|1880.8|1880.5|1880|1879.7|77
1675163400000|2023-01-31 11:10:00|1880.1|1879.8|1879.2|1878.9|1880.5|1880.2|1879|1878.7|291
1675163700000|2023-01-31 11:15:00|1879.1|1878.8|1879.8|1879.5|1880.2|1879.9|1879.1|1878.8|160
1675164000000|2023-01-31 11:20:00|1879.7|1879.4|1878.5|1878.2|1879.8|1879.5|1878.4|1878.1|163
1675164300000|2023-01-31 11:25:00|1878.4|1878.1|1878.2|1877.9|1878.5|1878.2|1877.8|1877.5|140
1675164600000|2023-01-31 11:30:00|1878.1|1877.8|1877.3|1877|1878.4|1878.1|1876.7|1876.4|567
1675164900000|2023-01-31 11:35:00|1877.4|1877.1|1880.4|1880.1|1880.4|1880.1|1877.3|1877|310
1675165200000|2023-01-31 11:40:00|1880.3|1880|1882.4|1882.1|1882.5|1882.2|1880.2|1879.9|224
1675165500000|2023-01-31 11:45:00|1882.5|1882.2|1882.7|1882.4|1882.9|1882.6|1881.7|1881.4|211
1675165800000|2023-01-31 11:50:00|1882.6|1882.3|1882.9|1882.6|1883|1882.7|1882.3|1882|86
1675166100000|2023-01-31 11:55:00|1883|1882.7|1883.3|1883|1883.5|1883.2|1882.6|1882.3|170
1675166400000|2023-01-31 12:00:00|1883.4|1883.1|1884.3|1884|1885.1|1884.8|1883.4|1883.1|505
1675166700000|2023-01-31 12:05:00|1884.2|1883.9|1883.4|1883.1|1884.5|1884.2|1883|1882.7|193
1675167000000|2023-01-31 12:10:00|1883.3|1883|1884.2|1883.9|1884.5|1884.2|1883.1|1882.8|130
1675167300000|2023-01-31 12:15:00|1884.1|1883.8|1884.1|1883.8|1884.7|1884.4|1883.8|1883.5|76
1675167600000|2023-01-31 12:20:00|1884.3|1884|1884.1|1883.8|1884.9|1884.6|1884.1|1883.8|119
1675167900000|2023-01-31 12:25:00|1884.2|1883.9|1885.4|1885.1|1885.4|1885.1|1883.7|1883.4|157
1675168200000|2023-01-31 12:30:00|1885.3|1885|1885.6|1885.3|1886|1885.7|1884.8|1884.5|233
1675168500000|2023-01-31 12:35:00|1885.7|1885.4|1885|1884.7|1886.1|1885.8|1884.9|1884.6|126
1675168800000|2023-01-31 12:40:00|1884.9|1884.6|1885.6|1885.3|1885.7|1885.4|1884.7|1884.4|206
1675169100000|2023-01-31 12:45:00|1885.5|1885.2|1886.6|1886.3|1887.7|1887.4|1885.3|1885|212
1675169400000|2023-01-31 12:50:00|1886.5|1886.2|1887|1886.7|1887.1|1886.8|1886.3|1886|118
1675169700000|2023-01-31 12:55:00|1886.9|1886.6|1886.2|1885.9|1887.2|1886.9|1886.1|1885.8|165
1675170000000|2023-01-31 13:00:00|1886.5|1886.2|1887.9|1887.6|1888.1|1887.8|1886|1885.7|341
1675170300000|2023-01-31 13:05:00|1888|1887.7|1888.2|1887.9|1888.5|1888.2|1887.7|1887.4|278
1675170600000|2023-01-31 13:10:00|1888|1887.7|1887.7|1887.4|1888.5|1888.2|1887.4|1887.1|201
1675170900000|2023-01-31 13:15:00|1887.6|1887.3|1887.5|1887.2|1888.3|1888|1887.3|1887|261
1675171200000|2023-01-31 13:20:00|1887.4|1887.1|1887.5|1887.2|1888.4|1888.1|1887.2|1886.9|331
1675171500000|2023-01-31 13:25:00|1887.6|1887.3|1887.4|1887.1|1888.3|1888|1887|1886.7|236
1675171800000|2023-01-31 13:30:00|1889.2|1888.9|1891.3|1891|1895.3|1895|1889.2|1888.9|4742
1675172100000|2023-01-31 13:35:00|1891.4|1891.1|1894.1|1893.8|1895.3|1895|1890.5|1890.2|1572
1675172400000|2023-01-31 13:40:00|1894|1893.7|1893.9|1893.6|1894.6|1894.3|1891.1|1890.8|730
1675172700000|2023-01-31 13:45:00|1893.8|1893.5|1894.8|1894.5|1895.6|1895.3|1893.7|1893.4|496
1675173000000|2023-01-31 13:50:00|1894.9|1894.6|1894.8|1894.5|1897|1896.7|1894.3|1894|693
1675173300000|2023-01-31 13:55:00|1894.9|1894.6|1894.8|1894.5|1895.9|1895.6|1894.1|1893.8|365
1675173600000|2023-01-31 14:00:00|1894.9|1894.6|1894.7|1894.4|1896|1895.7|1894.3|1894|563
1675173900000|2023-01-31 14:05:00|1894.6|1894.3|1895.3|1895|1895.3|1895|1893.8|1893.5|353
1675174200000|2023-01-31 14:10:00|1895.2|1894.9|1894.5|1894.2|1895.6|1895.3|1894.1|1893.8|511
1675174500000|2023-01-31 14:15:00|1894.6|1894.3|1891.8|1891.5|1894.8|1894.5|1891.5|1891.2|618
1675174800000|2023-01-31 14:20:00|1891.7|1891.4|1892.7|1892.4|1893|1892.7|1891.3|1891|409
1675175100000|2023-01-31 14:25:00|1892.6|1892.3|1890.7|1890.4|1892.7|1892.4|1890.2|1889.9|731
1675175400000|2023-01-31 14:30:00|1891|1890.7|1899|1898.7|1900.6|1900.3|1891|1890.7|6783
1675175700000|2023-01-31 14:35:00|1899.3|1899|1901.9|1901.6|1902.1|1901.8|1896.3|1896|3686
1675176000000|2023-01-31 14:40:00|1901.5|1901.2|1901.9|1901.6|1905.4|1905.1|1898.2|1897.9|3601
1675176300000|2023-01-31 14:45:00|1902|1901.7|1903|1902.7|1903.6|1903.3|1900|1899.7|2955
1675176600000|2023-01-31 14:50:00|1902.9|1902.6|1904.3|1904|1905.1|1904.8|1901.5|1901.2|2130
1675176900000|2023-01-31 14:55:00|1904.4|1904.1|1899.3|1899|1906|1905.7|1899|1898.7|2115
1675177200000|2023-01-31 15:00:00|1899.5|1899.2|1897.8|1897.5|1900.4|1900.1|1897.4|1897.1|3114
1675177500000|2023-01-31 15:05:00|1897.9|1897.6|1896.3|1896|1903.7|1903.4|1895.2|1894.9|2398
1675177800000|2023-01-31 15:10:00|1895.9|1895.6|1902.5|1902.2|1902.5|1902.2|1895.1|1894.8|1902
1675178100000|2023-01-31 15:15:00|1902.6|1902.3|1906.9|1906.6|1906.9|1906.6|1902|1901.7|2223
1675178400000|2023-01-31 15:20:00|1906.8|1906.5|1907.3|1907|1908.1|1907.8|1904.8|1904.5|2273
1675178700000|2023-01-31 15:25:00|1907.4|1907.1|1908.7|1908.4|1908.9|1908.6|1904.6|1904.3|1920
1675179000000|2023-01-31 15:30:00|1908.8|1908.5|1911.6|1911.3|1912|1911.7|1908.8|1908.5|2876
1675179300000|2023-01-31 15:35:00|1911.7|1911.4|1909.3|1909|1912.2|1911.9|1909|1908.7|2280
1675179600000|2023-01-31 15:40:00|1909.2|1908.9|1914.5|1914.2|1914.7|1914.4|1908.5|1908.2|3097
1675179900000|2023-01-31 15:45:00|1914.7|1914.4|1916.4|1916.1|1916.4|1916.1|1914.2|1913.9|2971
1675180200000|2023-01-31 15:50:00|1916.3|1916|1917.8|1917.5|1918.2|1917.9|1915.6|1915.3|4269
1675180500000|2023-01-31 15:55:00|1917.7|1917.4|1917.9|1917.6|1919.4|1919.1|1917|1916.7|2561
1675180800000|2023-01-31 16:00:00|1918|1917.7|1920|1919.7|1920.4|1920.1|1918|1917.7|2215
1675181100000|2023-01-31 16:05:00|1919.9|1919.6|1920|1919.7|1920.3|1920|1918.8|1918.5|1212
1675181400000|2023-01-31 16:10:00|1919.9|1919.6|1918.7|1918.4|1920|1919.7|1917.5|1917.2|1930
1675181700000|2023-01-31 16:15:00|1918.8|1918.5|1917.6|1917.3|1920.5|1920.2|1917.1|1916.8|1581
1675182000000|2023-01-31 16:20:00|1917.5|1917.2|1918.4|1918.1|1920.6|1920.3|1916.9|1916.6|2289
1675182300000|2023-01-31 16:25:00|1918.5|1918.2|1919.3|1919|1920.3|1920|1917.1|1916.8|1085
1675182600000|2023-01-31 16:30:00|1919.1|1918.8|1920.1|1919.8|1922|1921.7|1918.5|1918.2|1404
1675182900000|2023-01-31 16:35:00|1920|1919.7|1920|1919.7|1921.6|1921.3|1918.8|1918.5|1397
1675183200000|2023-01-31 16:40:00|1920.1|1919.8|1921.1|1920.8|1923.2|1922.9|1920.1|1919.8|1916
1675183500000|2023-01-31 16:45:00|1921|1920.7|1920.4|1920.1|1922.6|1922.3|1919.3|1919|1789
1675183800000|2023-01-31 16:50:00|1920.5|1920.2|1923.2|1922.9|1923.4|1923.1|1920.2|1919.9|1371
1675184100000|2023-01-31 16:55:00|1923.1|1922.8|1922.9|1922.6|1924.8|1924.5|1922.7|1922.4|2376
1675184400000|2023-01-31 17:00:00|1922.8|1922.5|1922.4|1922.1|1923.5|1923.2|1920|1919.7|1514
1675184700000|2023-01-31 17:05:00|1922.3|1922|1922.3|1922|1923.1|1922.8|1920.6|1920.3|1193
1675185000000|2023-01-31 17:10:00|1922.4|1922.1|1921.3|1921|1922.8|1922.5|1920.5|1920.2|1283
1675185300000|2023-01-31 17:15:00|1921.4|1921.1|1923.1|1922.8|1924.2|1923.9|1920.9|1920.6|1330
1675185600000|2023-01-31 17:20:00|1923|1922.7|1922.3|1922|1923.5|1923.2|1921.5|1921.2|1149
1675185900000|2023-01-31 17:25:00|1922.2|1921.9|1922.1|1921.8|1922.6|1922.3|1921.2|1920.9|607
1675186200000|2023-01-31 17:30:00|1922.2|1921.9|1921.5|1921.2|1922.3|1922|1920.4|1920.1|1021
1675186500000|2023-01-31 17:35:00|1921.7|1921.4|1922.8|1922.5|1923.3|1923|1921.1|1920.8|990
1675186800000|2023-01-31 17:40:00|1922.9|1922.6|1923.1|1922.8|1924|1923.7|1922.9|1922.6|856
1675187100000|2023-01-31 17:45:00|1923.2|1922.9|1922.9|1922.6|1923.5|1923.2|1922.8|1922.5|843
1675187400000|2023-01-31 17:50:00|1922.8|1922.5|1922.5|1922.2|1923.8|1923.5|1922.1|1921.8|951
1675187700000|2023-01-31 17:55:00|1922.4|1922.1|1921.6|1921.3|1922.6|1922.3|1920.8|1920.5|965
1675188000000|2023-01-31 18:00:00|1921.7|1921.4|1923|1922.7|1923|1922.7|1920.6|1920.3|724
1675188300000|2023-01-31 18:05:00|1922.9|1922.6|1922.6|1922.3|1923.6|1923.3|1922.6|1922.3|508
1675188600000|2023-01-31 18:10:00|1922.7|1922.4|1922.4|1922.1|1923|1922.7|1921.7|1921.4|338
1675188900000|2023-01-31 18:15:00|1922.5|1922.2|1922.1|1921.8|1922.7|1922.4|1920.9|1920.6|495
1675189200000|2023-01-31 18:20:00|1922|1921.7|1920.5|1920.2|1922.6|1922.3|1920.2|1919.9|561
1675189500000|2023-01-31 18:25:00|1920.6|1920.3|1922.8|1922.5|1922.8|1922.5|1920.5|1920.2|599
1675189800000|2023-01-31 18:30:00|1922.9|1922.6|1922.7|1922.4|1923.3|1923|1921.8|1921.5|750
1675190100000|2023-01-31 18:35:00|1922.6|1922.3|1922.3|1922|1923.3|1923|1921.6|1921.3|643
1675190400000|2023-01-31 18:40:00|1922.4|1922.1|1922.6|1922.3|1923.7|1923.4|1922.3|1922|503
1675190700000|2023-01-31 18:45:00|1922.7|1922.4|1925.3|1925|1925.4|1925.1|1922.4|1922.1|1519
1675191000000|2023-01-31 18:50:00|1925.4|1925.1|1924.5|1924.2|1925.7|1925.4|1924.1|1923.8|1029
1675191300000|2023-01-31 18:55:00|1924.6|1924.3|1925|1924.7|1925.6|1925.3|1924.1|1923.8|1058
1675191600000|2023-01-31 19:00:00|1925.1|1924.8|1924.1|1923.8|1925.6|1925.3|1923.9|1923.6|964
1675191900000|2023-01-31 19:05:00|1924.2|1923.9|1925.7|1925.4|1926.1|1925.8|1923.8|1923.5|819
1675192200000|2023-01-31 19:10:00|1925.8|1925.5|1925.7|1925.4|1926.4|1926.1|1925.5|1925.2|813
1675192500000|2023-01-31 19:15:00|1925.8|1925.5|1924|1923.7|1926|1925.7|1923.6|1923.3|2135
1675192800000|2023-01-31 19:20:00|1924.1|1923.8|1925.5|1925.2|1926.1|1925.8|1924.1|1923.8|1227
1675193100000|2023-01-31 19:25:00|1925.6|1925.3|1925.9|1925.6|1926.5|1926.2|1925.2|1924.9|1143
1675193400000|2023-01-31 19:30:00|1926|1925.7|1926.4|1926.1|1927.5|1927.2|1926|1925.7|1223
1675193700000|2023-01-31 19:35:00|1926.3|1926|1925.8|1925.5|1926.9|1926.6|1925.2|1924.9|805
1675194000000|2023-01-31 19:40:00|1925.7|1925.4|1925.9|1925.6|1926.7|1926.4|1925.4|1925.1|805
1675194300000|2023-01-31 19:45:00|1925.8|1925.5|1926.1|1925.8|1926.7|1926.4|1924.9|1924.6|939
1675194600000|2023-01-31 19:50:00|1926.2|1925.9|1926.8|1926.5|1927.5|1927.2|1925.8|1925.5|1314
1675194900000|2023-01-31 19:55:00|1926.7|1926.4|1925.8|1925.5|1926.8|1926.5|1925.5|1925.2|1191
1675195200000|2023-01-31 20:00:00|1925.9|1925.6|1927.1|1926.8|1927.5|1927.2|1925.6|1925.3|1228
1675195500000|2023-01-31 20:05:00|1927.2|1926.9|1925.5|1925.2|1927.8|1927.5|1925.5|1925.2|1359
1675195800000|2023-01-31 20:10:00|1925.6|1925.3|1923.9|1923.6|1926.1|1925.8|1923.4|1923.1|2289
1675196100000|2023-01-31 20:15:00|1924|1923.7|1923.3|1923|1924.5|1924.2|1921.9|1921.6|1777
1675196400000|2023-01-31 20:20:00|1923.4|1923.1|1923.9|1923.6|1924.5|1924.2|1922.2|1921.9|1394
1675196700000|2023-01-31 20:25:00|1923.8|1923.5|1923.1|1922.8|1924.8|1924.5|1922.8|1922.5|1077
1675197000000|2023-01-31 20:30:00|1923|1922.7|1925|1924.7|1925.3|1925|1923|1922.7|2180
1675197300000|2023-01-31 20:35:00|1925.1|1924.8|1924.5|1924.2|1925.1|1924.8|1923.8|1923.5|1454
1675197600000|2023-01-31 20:40:00|1924.6|1924.3|1926.7|1926.4|1926.7|1926.4|1924.6|1924.3|2461
1675197900000|2023-01-31 20:45:00|1926.5|1926.2|1925.5|1925.2|1927.7|1927.4|1925.2|1924.9|3881
1675198200000|2023-01-31 20:50:00|1926.1|1925.8|1931.1|1930.8|1931.4|1931.1|1926.1|1925.8|6019
1675198500000|2023-01-31 20:55:00|1930.9|1930.6|1933.2|1932.9|1933.9|1933.6|1929.4|1929.1|28627
1675198800000|2023-01-31 21:00:00|1933.1|1932.8|1932.2|1931.9|1933.1|1932.8|1931.1|1930.8|6458
1675199100000|2023-01-31 21:05:00|1932.1|1931.8|1932.5|1932.2|1933.1|1932.8|1931.7|1931.4|1921
1675199400000|2023-01-31 21:10:00|1932.4|1932.1|1931.7|1931.4|1932.4|1932.1|1931.1|1930.8|2300
1675199700000|2023-01-31 21:15:00|1931.8|1931.5|1932|1931.7|1932.3|1932|1931.3|1931|740
1675200000000|2023-01-31 21:20:00|1931.9|1931.6|1932|1931.7|1932.3|1932|1931.5|1931.2|930
1675200300000|2023-01-31 21:25:00|1932.1|1931.8|1931.8|1931.5|1932.6|1932.3|1931.2|1930.9|849
1675200600000|2023-01-31 21:30:00|1931.7|1931.4|1932.1|1931.8|1932.6|1932.3|1931.6|1931.3|354
1675200900000|2023-01-31 21:35:00|1932|1931.7|1931.9|1931.6|1932.1|1931.8|1931.1|1930.8|594
1675201200000|2023-01-31 21:40:00|1931.8|1931.5|1931.2|1930.9|1931.9|1931.6|1931|1930.7|206
1675201500000|2023-01-31 21:45:00|1931.1|1930.8|1930.4|1930.1|1931.1|1930.8|1930.4|1930.1|215
1675201800000|2023-01-31 21:50:00|1930.5|1930.2|1931.2|1930.9|1931.7|1931.4|1930.4|1930.1|214
1675202100000|2023-01-31 21:55:00|1931.3|1931|1931.9|1931.1|1932|1931.5|1930.8|1930.5|294
1675202400000|2023-01-31 22:00:00|1931.7|1930.9|1931.9|1931.1|1932|1931.2|1931.6|1930.8|0
1675202700000|2023-01-31 22:05:00|1932|1931.2|1932|1931.2|1932|1931.2|1931.9|1931.1|0
1675203000000|2023-01-31 22:10:00|1931.9|1931.1|1931.8|1931|1932|1931.2|1931.7|1930.9|0
1675203300000|2023-01-31 22:15:00|1931.9|1931.1|1931.8|1931|1931.9|1931.1|1931.8|1931|0
1675203600000|2023-01-31 22:20:00|1931.9|1931.1|1931.8|1931|1931.9|1931.1|1931.8|1931|0
1675203900000|2023-01-31 22:25:00|1932|1931.2|1932|1931.2|1932.2|1931.4|1931.9|1931.1|0
1675204200000|2023-01-31 22:30:00|1931.9|1931.1|1932|1931.2|1932|1931.2|1931.9|1931.1|0
1675204500000|2023-01-31 22:35:00|1931.9|1931.1|1931.9|1931.1|1931.9|1931.1|1931.9|1931.1|0
1675204800000|2023-01-31 22:40:00|1932|1931.2|1932|1931.2|1932.1|1931.3|1931.9|1931.1|0
1675205100000|2023-01-31 22:45:00|1932.1|1931.3|1932.2|1931.4|1932.4|1931.6|1932.1|1931.3|0
1675205400000|2023-01-31 22:50:00|1932.3|1931.5|1932.3|1931.5|1932.4|1931.6|1932.2|1931.4|0
1675205700000|2023-01-31 22:55:00|1932.2|1931.4|1932.4|1931.6|1932.5|1931.7|1932.2|1931.4|0
1675206000000|2023-01-31 23:00:00|1932|1931.7|1930.6|1930.3|1932|1931.7|1930.3|1930|506
1675206300000|2023-01-31 23:05:00|1930.7|1930.4|1930.8|1930.5|1931|1930.7|1930.4|1930.1|37
1675206600000|2023-01-31 23:10:00|1930.7|1930.4|1930|1929.7|1930.9|1930.6|1930|1929.7|43
1675206900000|2023-01-31 23:15:00|1930.1|1929.8|1930.2|1929.9|1930.4|1930.1|1930|1929.7|93
1675207200000|2023-01-31 23:20:00|1930.1|1929.8|1930.6|1930.3|1930.7|1930.4|1930.1|1929.8|52
1675207500000|2023-01-31 23:25:00|1930.7|1930.4|1930.3|1930|1930.7|1930.4|1930.3|1930|60
1675207800000|2023-01-31 23:30:00|1930.2|1929.9|1929.6|1929.3|1930.3|1930|1929.4|1929.1|80
1675208100000|2023-01-31 23:35:00|1929.7|1929.4|1929.3|1929|1929.7|1929.4|1929.1|1928.8|71
1675208400000|2023-01-31 23:40:00|1929.4|1929.1|1929.5|1929.2|1929.9|1929.6|1929.4|1929.1|70
1675208700000|2023-01-31 23:45:00|1929.6|1929.3|1930.1|1929.8|1930.2|1929.9|1929.5|1929.2|33
1675209000000|2023-01-31 23:50:00|1930.2|1929.9|1931.1|1930.8|1931.2|1930.9|1930.1|1929.8|96
1675209300000|2023-01-31 23:55:00|1931|1930.7|1930.6|1930.3|1931.1|1930.8|1930.5|1930.2|87
1675209600000|2023-02-01 00:00:00|1930.5|1930.2|1930.3|1930|1932.4|1932.1|1930.1|1929.8|156
1675209900000|2023-02-01 00:05:00|1930.4|1930.1|1929.7|1929.4|1930.8|1930.5|1929.6|1929.3|82
1675210200000|2023-02-01 00:10:00|1929.6|1929.3|1929.5|1929.2|1929.8|1929.5|1929.2|1928.9|43
1675210500000|2023-02-01 00:15:00|1929.4|1929.1|1928.9|1928.6|1929.7|1929.4|1928.9|1928.6|104
1675210800000|2023-02-01 00:20:00|1928.8|1928.5|1928.7|1928.4|1929|1928.7|1928.5|1928.2|46
1675211100000|2023-02-01 00:25:00|1928.6|1928.3|1928.6|1928.3|1928.8|1928.5|1928.2|1927.9|46
1675211400000|2023-02-01 00:30:00|1928.5|1928.2|1928.9|1928.6|1929.1|1928.8|1928.4|1928.1|141
1675211700000|2023-02-01 00:35:00|1928.8|1928.5|1928.6|1928.3|1928.8|1928.5|1928.2|1927.9|32
1675212000000|2023-02-01 00:40:00|1928.5|1928.2|1928.7|1928.4|1928.7|1928.4|1928.2|1927.9|19
1675212300000|2023-02-01 00:45:00|1928.6|1928.3|1928.3|1928|1928.8|1928.5|1928.1|1927.8|37
1675212600000|2023-02-01 00:50:00|1928.4|1928.1|1928.2|1927.9|1928.5|1928.2|1928.2|1927.9|15
1675212900000|2023-02-01 00:55:00|1928.1|1927.8|1928.1|1927.8|1928.5|1928.2|1927.8|1927.5|150
1675213200000|2023-02-01 01:00:00|1928|1927.7|1928.6|1928.3|1928.6|1928.3|1927.8|1927.5|93
1675213500000|2023-02-01 01:05:00|1928.5|1928.2|1928.5|1928.2|1928.7|1928.4|1928.2|1927.9|23
1675213800000|2023-02-01 01:10:00|1928.6|1928.3|1928.4|1928.1|1928.6|1928.3|1928.1|1927.8|18
1675214100000|2023-02-01 01:15:00|1928.5|1928.2|1928.5|1928.2|1928.7|1928.4|1928.3|1928|57
1675214400000|2023-02-01 01:20:00|1928.6|1928.3|1929.1|1928.8|1929.1|1928.8|1928.4|1928.1|38
1675214700000|2023-02-01 01:25:00|1929|1928.7|1928.7|1928.4|1929.1|1928.8|1928.4|1928.1|31
1675215000000|2023-02-01 01:30:00|1928.6|1928.3|1929.2|1928.9|1929.3|1929|1928.4|1928.1|24
1675215300000|2023-02-01 01:35:00|1929.3|1929|1929.4|1929.1|1929.4|1929.1|1929|1928.7|17
1675215600000|2023-02-01 01:40:00|1929.3|1929|1929.2|1928.9|1929.6|1929.3|1929.1|1928.8|25
1675215900000|2023-02-01 01:45:00|1928.7|1928.4|1929|1928.7|1929.1|1928.8|1928.7|1928.4|26
1675216200000|2023-02-01 01:50:00|1928.9|1928.6|1928.1|1927.8|1928.9|1928.6|1927.7|1927.4|56
1675216500000|2023-02-01 01:55:00|1928.2|1927.9|1928.6|1928.3|1928.8|1928.5|1928.1|1927.8|24
1675216800000|2023-02-01 02:00:00|1928.5|1928.2|1928.6|1928.3|1928.8|1928.5|1928.1|1927.8|36
1675217100000|2023-02-01 02:05:00|1928.5|1928.2|1928.6|1928.3|1928.9|1928.6|1928.4|1928.1|8
1675217400000|2023-02-01 02:10:00|1928.5|1928.2|1927.9|1927.6|1928.6|1928.3|1927.8|1927.5|20
1675217700000|2023-02-01 02:15:00|1928|1927.7|1928.2|1927.9|1928.3|1928|1927.9|1927.6|13
1675218000000|2023-02-01 02:20:00|1928.1|1927.8|1928|1927.7|1928.3|1928|1927.9|1927.6|6
1675218300000|2023-02-01 02:25:00|1927.9|1927.6|1928.2|1927.9|1928.4|1928.1|1927.9|1927.6|45
1675218600000|2023-02-01 02:30:00|1928.1|1927.8|1928.2|1927.9|1928.4|1928.1|1928|1927.7|5
1675218900000|2023-02-01 02:35:00|1928.3|1928|1928|1927.7|1928.7|1928.4|1927.9|1927.6|52
1675219200000|2023-02-01 02:40:00|1928.1|1927.8|1928.2|1927.9|1928.4|1928.1|1928.1|1927.8|31
1675219500000|2023-02-01 02:45:00|1928.1|1927.8|1927.8|1927.5|1928.2|1927.9|1927.7|1927.4|13
1675219800000|2023-02-01 02:50:00|1927.7|1927.4|1927.8|1927.5|1928|1927.7|1927.7|1927.4|5
1675220100000|2023-02-01 02:55:00|1927.9|1927.6|1927.9|1927.6|1928|1927.7|1927.8|1927.5|13
1675220400000|2023-02-01 03:00:00|1927.8|1927.5|1927.6|1927.3|1927.9|1927.6|1927.4|1927.1|97
1675220700000|2023-02-01 03:05:00|1927.7|1927.4|1928.3|1928|1928.3|1928|1927.6|1927.3|71
1675221000000|2023-02-01 03:10:00|1928.2|1927.9|1929.1|1928.8|1929.4|1929.1|1928.2|1927.9|116
1675221300000|2023-02-01 03:15:00|1929|1928.7|1928.3|1928|1929.1|1928.8|1928.3|1928|103
1675221600000|2023-02-01 03:20:00|1928.4|1928.1|1928.1|1927.8|1928.6|1928.3|1928.1|1927.8|64
1675221900000|2023-02-01 03:25:00|1928.2|1927.9|1928.4|1928.1|1928.7|1928.4|1928.1|1927.8|63
1675222200000|2023-02-01 03:30:00|1928.5|1928.2|1928.7|1928.4|1929|1928.7|1928.5|1928.2|102
1675222500000|2023-02-01 03:35:00|1928.8|1928.5|1928.5|1928.2|1928.8|1928.5|1928.4|1928.1|89
1675222800000|2023-02-01 03:40:00|1928.6|1928.3|1928.6|1928.3|1928.7|1928.4|1928.3|1928|36
1675223100000|2023-02-01 03:45:00|1928.5|1928.2|1928.7|1928.4|1928.8|1928.5|1928.3|1928|35
1675223400000|2023-02-01 03:50:00|1928.8|1928.5|1929|1928.7|1929.1|1928.8|1928.7|1928.4|47
1675223700000|2023-02-01 03:55:00|1928.9|1928.6|1929.2|1928.9|1929.3|1929|1928.9|1928.6|36
1675224000000|2023-02-01 04:00:00|1929.1|1928.8|1929.2|1928.9|1929.3|1929|1928.8|1928.5|46
1675224300000|2023-02-01 04:05:00|1929.4|1929.1|1929.2|1928.9|1929.5|1929.2|1929|1928.7|38
1675224600000|2023-02-01 04:10:00|1929.3|1929|1929.5|1929.2|1929.8|1929.5|1929.2|1928.9|22
1675224900000|2023-02-01 04:15:00|1929.4|1929.1|1929.2|1928.9|1929.5|1929.2|1929|1928.7|13
1675225200000|2023-02-01 04:20:00|1929.1|1928.8|1929.4|1929.1|1929.8|1929.5|1929.1|1928.8|33
1675225500000|2023-02-01 04:25:00|1929.5|1929.2|1929.7|1929.4|1929.9|1929.6|1929.4|1929.1|34
1675225800000|2023-02-01 04:30:00|1929.6|1929.3|1929.6|1929.3|1929.9|1929.6|1929.5|1929.2|46
1675226100000|2023-02-01 04:35:00|1929.7|1929.4|1929.3|1929|1929.7|1929.4|1929.1|1928.8|33
1675226400000|2023-02-01 04:40:00|1929.2|1928.9|1929.2|1928.9|1929.7|1929.4|1929.2|1928.9|15
1675226700000|2023-02-01 04:45:00|1929.1|1928.8|1928.9|1928.6|1929.2|1928.9|1928.8|1928.5|20
1675227000000|2023-02-01 04:50:00|1928.8|1928.5|1929|1928.7|1929.3|1929|1928.7|1928.4|10
1675227300000|2023-02-01 04:55:00|1929.1|1928.8|1928.9|1928.6|1929.2|1928.9|1928.7|1928.4|13
1675227600000|2023-02-01 05:00:00|1928.8|1928.5|1928.6|1928.3|1928.9|1928.6|1928.3|1928|19
1675227900000|2023-02-01 05:05:00|1928.5|1928.2|1929|1928.7|1929.1|1928.8|1928.5|1928.2|18
1675228200000|2023-02-01 05:10:00|1928.9|1928.6|1929.1|1928.8|1929.2|1928.9|1928.7|1928.4|12
1675228500000|2023-02-01 05:15:00|1929.2|1928.9|1929|1928.7|1929.2|1928.9|1929|1928.7|17
1675228800000|2023-02-01 05:20:00|1928.9|1928.6|1928.9|1928.6|1929.1|1928.8|1928.7|1928.4|9
1675229100000|2023-02-01 05:25:00|1928.8|1928.5|1928.8|1928.5|1928.9|1928.6|1928.6|1928.3|14
1675229400000|2023-02-01 05:30:00|1928.7|1928.4|1928.9|1928.6|1929|1928.7|1928.5|1928.2|19
1675229700000|2023-02-01 05:35:00|1928.8|1928.5|1928.6|1928.3|1928.9|1928.6|1928.5|1928.2|11
1675230000000|2023-02-01 05:40:00|1928.7|1928.4|1928.7|1928.4|1928.8|1928.5|1928.3|1928|6
1675230300000|2023-02-01 05:45:00|1928.6|1928.3|1928.7|1928.4|1928.7|1928.4|1928.4|1928.1|9
1675230600000|2023-02-01 05:50:00|1928.8|1928.5|1929.5|1929.2|1929.5|1929.2|1928.7|1928.4|41
1675230900000|2023-02-01 05:55:00|1929.4|1929.1|1929|1928.7|1929.5|1929.2|1928.9|1928.6|43
1675231200000|2023-02-01 06:00:00|1928.9|1928.6|1928.7|1928.4|1929.1|1928.8|1928.4|1928.1|18
1675231500000|2023-02-01 06:05:00|1928.8|1928.5|1928.8|1928.5|1929.1|1928.8|1928.6|1928.3|19
1675231800000|2023-02-01 06:10:00|1928.7|1928.4|1928.4|1928.1|1928.9|1928.6|1928.4|1928.1|11
1675232100000|2023-02-01 06:15:00|1928.3|1928|1928.4|1928.1|1928.5|1928.2|1928.2|1927.9|15
1675232400000|2023-02-01 06:20:00|1928.3|1928|1928.9|1928.6|1929.1|1928.8|1928.2|1927.9|19
1675232700000|2023-02-01 06:25:00|1928.8|1928.5|1928.6|1928.3|1928.8|1928.5|1928.5|1928.2|17
1675233000000|2023-02-01 06:30:00|1928.5|1928.2|1929|1928.7|1929.1|1928.8|1928.5|1928.2|26
1675233300000|2023-02-01 06:35:00|1929.1|1928.8|1929.4|1929.1|1929.5|1929.2|1929|1928.7|32
1675233600000|2023-02-01 06:40:00|1929.3|1929|1928.6|1928.3|1929.4|1929.1|1928.6|1928.3|10
1675233900000|2023-02-01 06:45:00|1928.5|1928.2|1928.6|1928.3|1928.7|1928.4|1928.2|1927.9|15
1675234200000|2023-02-01 06:50:00|1928.5|1928.2|1928.9|1928.6|1928.9|1928.6|1928.5|1928.2|42
1675234500000|2023-02-01 06:55:00|1928.8|1928.5|1928.8|1928.5|1929|1928.7|1928.6|1928.3|51
1675234800000|2023-02-01 07:00:00|1928.7|1928.4|1928.5|1928.2|1929.1|1928.8|1928|1927.7|84
1675235100000|2023-02-01 07:05:00|1928.4|1928.1|1928.5|1928.2|1929.2|1928.9|1928.4|1928.1|34
1675235400000|2023-02-01 07:10:00|1928.6|1928.3|1928.8|1928.5|1929|1928.7|1928.6|1928.3|23
1675235700000|2023-02-01 07:15:00|1928.9|1928.6|1929.7|1929.4|1930|1929.7|1928.9|1928.6|60
1675236000000|2023-02-01 07:20:00|1929.8|1929.5|1929.6|1929.3|1929.9|1929.6|1929.3|1929|23
1675236300000|2023-02-01 07:25:00|1929.5|1929.2|1929.8|1929.5|1929.8|1929.5|1929.2|1928.9|44
1675236600000|2023-02-01 07:30:00|1929.7|1929.4|1929.4|1929.1|1929.8|1929.5|1929.2|1928.9|30
1675236900000|2023-02-01 07:35:00|1929.3|1929|1929|1928.7|1929.5|1929.2|1928.8|1928.5|36
1675237200000|2023-02-01 07:40:00|1929.1|1928.8|1929|1928.7|1929.1|1928.8|1928.8|1928.5|21
1675237500000|2023-02-01 07:45:00|1928.9|1928.6|1929.5|1929.2|1929.5|1929.2|1928.9|1928.6|11
1675237800000|2023-02-01 07:50:00|1929.4|1929.1|1929.3|1929|1929.4|1929.1|1928.9|1928.6|43
1675238100000|2023-02-01 07:55:00|1929.4|1929.1|1929.7|1929.4|1930.1|1929.8|1929.2|1928.9|58
1675238400000|2023-02-01 08:00:00|1929.6|1929.3|1929.8|1929.5|1930.8|1930.5|1929.2|1928.9|401
1675238700000|2023-02-01 08:05:00|1929.7|1929.4|1930|1929.7|1930.4|1930.1|1929.2|1928.9|216
1675239000000|2023-02-01 08:10:00|1929.9|1929.6|1930.2|1929.9|1930.3|1930|1929.3|1929|144
1675239300000|2023-02-01 08:15:00|1930.1|1929.8|1930.3|1930|1930.8|1930.5|1929.9|1929.6|132
1675239600000|2023-02-01 08:20:00|1930.2|1929.9|1930.1|1929.8|1930.3|1930|1929.5|1929.2|127
1675239900000|2023-02-01 08:25:00|1930.2|1929.9|1929.2|1928.9|1930.5|1930.2|1928.9|1928.6|126
1675240200000|2023-02-01 08:30:00|1929.3|1929|1929.3|1929|1930.8|1930.5|1929.2|1928.9|615
1675240500000|2023-02-01 08:35:00|1929.4|1929.1|1929.5|1929.2|1930.2|1929.9|1929.1|1928.8|137
1675240800000|2023-02-01 08:40:00|1929.6|1929.3|1930.7|1930.4|1931.3|1931|1929.6|1929.3|185
1675241100000|2023-02-01 08:45:00|1930.6|1930.3|1927.3|1927|1930.7|1930.4|1927.1|1926.8|290
1675241400000|2023-02-01 08:50:00|1927.2|1926.9|1927.5|1927.2|1927.7|1927.4|1927|1926.7|113
1675241700000|2023-02-01 08:55:00|1927.6|1927.3|1927.4|1927.1|1927.7|1927.4|1926.9|1926.6|119
1675242000000|2023-02-01 09:00:00|1927.3|1927|1927|1926.7|1927.3|1927|1925.4|1925.1|607
1675242300000|2023-02-01 09:05:00|1927.1|1926.8|1927.9|1927.6|1928.1|1927.8|1926.8|1926.5|321
1675242600000|2023-02-01 09:10:00|1927.8|1927.5|1927.6|1927.3|1927.9|1927.6|1927|1926.7|114
1675242900000|2023-02-01 09:15:00|1927.7|1927.4|1928.4|1928.1|1928.4|1928.1|1927.3|1927|78
1675243200000|2023-02-01 09:20:00|1928.3|1928|1928.1|1927.8|1928.4|1928.1|1927.7|1927.4|89
1675243500000|2023-02-01 09:25:00|1928.2|1927.9|1927.7|1927.4|1928.4|1928.1|1927.6|1927.3|107
1675243800000|2023-02-01 09:30:00|1927.6|1927.3|1926.8|1926.5|1927.7|1927.4|1926.1|1925.8|142
1675244100000|2023-02-01 09:35:00|1927|1926.7|1927|1926.7|1927.3|1927|1926.3|1926|76
1675244400000|2023-02-01 09:40:00|1927.1|1926.8|1926.6|1926.3|1927.3|1927|1926.1|1925.8|88
1675244700000|2023-02-01 09:45:00|1926.5|1926.2|1927.5|1927.2|1927.7|1927.4|1926.3|1926|105
1675245000000|2023-02-01 09:50:00|1927.6|1927.3|1926.9|1926.6|1927.8|1927.5|1926.9|1926.6|91
1675245300000|2023-02-01 09:55:00|1927|1926.7|1926.2|1925.9|1927.1|1926.8|1925.8|1925.5|211
1675245600000|2023-02-01 10:00:00|1926.8|1926.5|1926.9|1926.6|1927.5|1927.2|1926.3|1926|202
1675245900000|2023-02-01 10:05:00|1926.8|1926.5|1926.1|1925.8|1927.3|1927|1925.9|1925.6|230
1675246200000|2023-02-01 10:10:00|1926|1925.7|1926.1|1925.8|1926.3|1926|1925.5|1925.2|282
1675246500000|2023-02-01 10:15:00|1926.2|1925.9|1926.3|1926|1926.6|1926.3|1925.7|1925.4|197
1675246800000|2023-02-01 10:20:00|1926.4|1926.1|1926.4|1926.1|1926.9|1926.6|1925.9|1925.6|86
1675247100000|2023-02-01 10:25:00|1926.5|1926.2|1926.8|1926.5|1927.4|1927.1|1926.4|1926.1|64
1675247400000|2023-02-01 10:30:00|1927|1926.7|1926.8|1926.5|1927|1926.7|1926.2|1925.9|73
1675247700000|2023-02-01 10:35:00|1926.7|1926.4|1926.2|1925.9|1926.8|1926.5|1926|1925.7|70
1675248000000|2023-02-01 10:40:00|1926.1|1925.8|1926.4|1926.1|1926.4|1926.1|1925.7|1925.4|219
1675248300000|2023-02-01 10:45:00|1926.3|1926|1926.4|1926.1|1926.5|1926.2|1925.8|1925.5|83
1675248600000|2023-02-01 10:50:00|1926.3|1926|1927|1926.7|1927.1|1926.8|1926|1925.7|148
1675248900000|2023-02-01 10:55:00|1926.9|1926.6|1926.6|1926.3|1927|1926.7|1926.4|1926.1|103
1675249200000|2023-02-01 11:00:00|1926.5|1926.2|1927.1|1926.8|1927.2|1926.9|1926.1|1925.8|108
1675249500000|2023-02-01 11:05:00|1927|1926.7|1926.1|1925.8|1927.1|1926.8|1925.7|1925.4|114
1675249800000|2023-02-01 11:10:00|1926.2|1925.9|1926.4|1926.1|1927|1926.7|1926.2|1925.9|66
1675250100000|2023-02-01 11:15:00|1926.3|1926|1927.6|1927.3|1927.8|1927.5|1926.2|1925.9|101
1675250400000|2023-02-01 11:20:00|1927.7|1927.4|1928.6|1928.3|1928.7|1928.4|1927.6|1927.3|271
1675250700000|2023-02-01 11:25:00|1928.5|1928.2|1928.5|1928.2|1929|1928.7|1928.3|1928|162
1675251000000|2023-02-01 11:30:00|1928.4|1928.1|1928.9|1928.6|1929.2|1928.9|1928.2|1927.9|186
1675251300000|2023-02-01 11:35:00|1929|1928.7|1928.8|1928.5|1929.1|1928.8|1928.3|1928|194
1675251600000|2023-02-01 11:40:00|1928.9|1928.6|1929.1|1928.8|1929.4|1929.1|1928.4|1928.1|272
1675251900000|2023-02-01 11:45:00|1929|1928.7|1929.1|1928.8|1929.3|1929|1928.6|1928.3|127
1675252200000|2023-02-01 11:50:00|1929|1928.7|1929|1928.7|1929.3|1929|1928.7|1928.4|85
1675252500000|2023-02-01 11:55:00|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1928.8|1928.5|125
1675252800000|2023-02-01 12:00:00|1929.1|1928.8|1930|1929.7|1930|1929.7|1928.5|1928.2|245
1675253100000|2023-02-01 12:05:00|1929.9|1929.6|1930.6|1930.3|1930.6|1930.3|1929.6|1929.3|290
1675253400000|2023-02-01 12:10:00|1930.7|1930.4|1931.2|1930.9|1931.4|1931.1|1930|1929.7|255
1675253700000|2023-02-01 12:15:00|1931.3|1931|1930.8|1930.5|1931.3|1931|1930.6|1930.3|203
1675254000000|2023-02-01 12:20:00|1930.9|1930.6|1931.2|1930.9|1931.8|1931.5|1930.6|1930.3|361
1675254300000|2023-02-01 12:25:00|1931.1|1930.8|1930.8|1930.5|1931.2|1930.9|1930.1|1929.8|246
1675254600000|2023-02-01 12:30:00|1930.9|1930.6|1931|1930.7|1931.2|1930.9|1930.3|1930|307
1675254900000|2023-02-01 12:35:00|1930.9|1930.6|1930.8|1930.5|1931.2|1930.9|1930|1929.7|196
1675255200000|2023-02-01 12:40:00|1930.7|1930.4|1930.4|1930.1|1931|1930.7|1930.1|1929.8|178
1675255500000|2023-02-01 12:45:00|1930.3|1930|1929.8|1929.5|1930.8|1930.5|1929.8|1929.5|146
1675255800000|2023-02-01 12:50:00|1929.7|1929.4|1930.5|1930.2|1930.5|1930.2|1928.9|1928.6|109
1675256100000|2023-02-01 12:55:00|1930.4|1930.1|1930.4|1930.1|1931.1|1930.8|1930.3|1930|159
1675256400000|2023-02-01 13:00:00|1930.5|1930.2|1929.3|1929|1930.5|1930.2|1929.2|1928.9|273
1675256700000|2023-02-01 13:05:00|1929.4|1929.1|1929.9|1929.6|1930|1929.7|1929.2|1928.9|264
1675257000000|2023-02-01 13:10:00|1930|1929.7|1929.4|1929.1|1930|1929.7|1929|1928.7|229
1675257300000|2023-02-01 13:15:00|1929.1|1928.8|1929.2|1928.9|1931.6|1931.3|1928|1927.7|1333
1675257600000|2023-02-01 13:20:00|1929.3|1929|1930.2|1929.9|1931.1|1930.8|1929.1|1928.8|400
1675257900000|2023-02-01 13:25:00|1930.3|1930|1930.2|1929.9|1931.1|1930.8|1929.6|1929.3|285
1675258200000|2023-02-01 13:30:00|1930|1929.7|1930.7|1930.4|1931.3|1931|1929.9|1929.6|336
1675258500000|2023-02-01 13:35:00|1930.8|1930.5|1930.8|1930.5|1931.2|1930.9|1930.1|1929.8|297
1675258800000|2023-02-01 13:40:00|1930.7|1930.4|1930|1929.7|1930.7|1930.4|1929.4|1929.1|275
1675259100000|2023-02-01 13:45:00|1930.2|1929.9|1930.9|1930.6|1931.1|1930.8|1930|1929.7|258
1675259400000|2023-02-01 13:50:00|1930.8|1930.5|1930.4|1930.1|1931|1930.7|1930.1|1929.8|185
1675259700000|2023-02-01 13:55:00|1930.3|1930|1928.8|1928.5|1930.4|1930.1|1928.2|1927.9|383
1675260000000|2023-02-01 14:00:00|1928.9|1928.6|1929.1|1928.8|1929.8|1929.5|1928.7|1928.4|582
1675260300000|2023-02-01 14:05:00|1929|1928.7|1929.2|1928.9|1929.3|1929|1928.2|1927.9|660
1675260600000|2023-02-01 14:10:00|1929.1|1928.8|1929.4|1929.1|1929.9|1929.6|1929|1928.7|417
1675260900000|2023-02-01 14:15:00|1929.3|1929|1930.7|1930.4|1931|1930.7|1929.3|1929|535
1675261200000|2023-02-01 14:20:00|1930.6|1930.3|1930.1|1929.8|1931.1|1930.8|1930.1|1929.8|464
1675261500000|2023-02-01 14:25:00|1930.2|1929.9|1929.2|1928.9|1930.4|1930.1|1929|1928.7|668
1675261800000|2023-02-01 14:30:00|1929.3|1929|1931.4|1931.1|1933.3|1933|1927|1926.7|11982
1675262100000|2023-02-01 14:35:00|1930.8|1930.5|1934.2|1933.9|1935.4|1935.1|1929.1|1928.8|3550
1675262400000|2023-02-01 14:40:00|1933.8|1933.5|1926|1925.7|1934.5|1934.2|1925.1|1924.8|3118
1675262700000|2023-02-01 14:45:00|1926.3|1926|1931.6|1931.3|1932.8|1932.5|1925.7|1925.4|2645
1675263000000|2023-02-01 14:50:00|1931.4|1931.1|1935.9|1935.6|1936.6|1936.3|1931.4|1931.1|2329
1675263300000|2023-02-01 14:55:00|1936.1|1935.8|1937.3|1937|1937.4|1937.1|1935.4|1935.1|2613
1675263600000|2023-02-01 15:00:00|1937.4|1937.1|1931.2|1930.9|1937.9|1937.6|1928.5|1928.2|4644
1675263900000|2023-02-01 15:05:00|1931.4|1931.1|1933.2|1932.9|1933.2|1932.9|1929.5|1929.2|2582
1675264200000|2023-02-01 15:10:00|1932.8|1932.5|1935.6|1935.3|1935.8|1935.5|1932.2|1931.9|2055
1675264500000|2023-02-01 15:15:00|1935.5|1935.2|1934.2|1933.9|1935.7|1935.4|1932.3|1932|1719
1675264800000|2023-02-01 15:20:00|1934.5|1934.2|1934.6|1934.3|1935.9|1935.6|1931|1930.7|2037
1675265100000|2023-02-01 15:25:00|1934.9|1934.6|1935.5|1935.2|1936|1935.7|1933.4|1933.1|1594
1675265400000|2023-02-01 15:30:00|1935.6|1935.3|1934.6|1934.3|1936.5|1936.2|1934.1|1933.8|2073
1675265700000|2023-02-01 15:35:00|1934.5|1934.2|1932.6|1932.3|1934.8|1934.5|1931.7|1931.4|1541
1675266000000|2023-02-01 15:40:00|1932.5|1932.2|1928.7|1928.4|1933.9|1933.6|1928|1927.7|1578
1675266300000|2023-02-01 15:45:00|1928.6|1928.3|1927.1|1926.8|1928.6|1928.3|1926.4|1926.1|2342
1675266600000|2023-02-01 15:50:00|1927.2|1926.9|1926.2|1925.9|1927.6|1927.3|1923.5|1923.2|2649
1675266900000|2023-02-01 15:55:00|1926.4|1926.1|1924.2|1923.9|1926.8|1926.5|1923.4|1923.1|1738
1675267200000|2023-02-01 16:00:00|1923.7|1923.4|1926.8|1926.5|1927.4|1927.1|1923.4|1923.1|1671
1675267500000|2023-02-01 16:05:00|1926.9|1926.6|1926.6|1926.3|1927.8|1927.5|1925|1924.7|1113
1675267800000|2023-02-01 16:10:00|1926.7|1926.4|1927|1926.7|1927.5|1927.2|1925.3|1925|790
1675268100000|2023-02-01 16:15:00|1926.9|1926.6|1927.9|1927.6|1928.2|1927.9|1925.4|1925.1|1081
1675268400000|2023-02-01 16:20:00|1928|1927.7|1928.6|1928.3|1930|1929.7|1927.9|1927.6|1009
1675268700000|2023-02-01 16:25:00|1928.3|1928|1930.3|1930|1931.2|1930.9|1927.9|1927.6|1279
1675269000000|2023-02-01 16:30:00|1930.2|1929.9|1929.6|1929.3|1930.7|1930.4|1929.3|1929|788
1675269300000|2023-02-01 16:35:00|1929.7|1929.4|1929.2|1928.9|1929.9|1929.6|1928|1927.7|712
1675269600000|2023-02-01 16:40:00|1929.1|1928.8|1929.5|1929.2|1930.4|1930.1|1929.1|1928.8|962
1675269900000|2023-02-01 16:45:00|1929.3|1929|1928.1|1927.8|1929.6|1929.3|1927.8|1927.5|1048
1675270200000|2023-02-01 16:50:00|1928|1927.7|1926.8|1926.5|1928|1927.7|1925.9|1925.6|1432
1675270500000|2023-02-01 16:55:00|1926.7|1926.4|1925.5|1925.2|1927.1|1926.8|1924.5|1924.2|1471
1675270800000|2023-02-01 17:00:00|1925.4|1925.1|1926.2|1925.9|1926.8|1926.5|1925.1|1924.8|1357
1675271100000|2023-02-01 17:05:00|1926.1|1925.8|1924.6|1924.3|1926.3|1926|1924.5|1924.2|1025
1675271400000|2023-02-01 17:10:00|1924.7|1924.4|1925|1924.7|1925.6|1925.3|1923.5|1923.2|1442
1675271700000|2023-02-01 17:15:00|1924.9|1924.6|1922.2|1921.9|1925|1924.7|1922.2|1921.9|1268
1675272000000|2023-02-01 17:20:00|1922.1|1921.8|1925.8|1925.5|1925.9|1925.6|1921.8|1921.5|1090
1675272300000|2023-02-01 17:25:00|1925.7|1925.4|1924.8|1924.5|1925.9|1925.6|1924|1923.7|764
1675272600000|2023-02-01 17:30:00|1924.9|1924.6|1925.3|1925|1926.4|1926.1|1924.6|1924.3|758
1675272900000|2023-02-01 17:35:00|1925.1|1924.8|1925.9|1925.6|1926.7|1926.4|1924.2|1923.9|1061
1675273200000|2023-02-01 17:40:00|1925.8|1925.5|1926.4|1926.1|1927.2|1926.9|1925.6|1925.3|1128
1675273500000|2023-02-01 17:45:00|1926.3|1926|1925.8|1925.5|1927|1926.7|1925.6|1925.3|693
1675273800000|2023-02-01 17:50:00|1925.7|1925.4|1927|1926.7|1927.2|1926.9|1925.2|1924.9|690
1675274100000|2023-02-01 17:55:00|1926.9|1926.6|1926.1|1925.8|1928|1927.7|1925.8|1925.5|762
1675274400000|2023-02-01 18:00:00|1926|1925.7|1927.7|1927.4|1927.7|1927.4|1925.2|1924.9|1498
1675274700000|2023-02-01 18:05:00|1927.8|1927.5|1928.2|1927.9|1930|1929.7|1927.7|1927.4|1518
1675275000000|2023-02-01 18:10:00|1928.3|1928|1927.5|1927.2|1928.3|1928|1926.8|1926.5|789
1675275300000|2023-02-01 18:15:00|1927.4|1927.1|1925.2|1924.9|1927.4|1927.1|1924.9|1924.6|862
1675275600000|2023-02-01 18:20:00|1925.3|1925|1926.9|1926.6|1927.3|1927|1925|1924.7|631
1675275900000|2023-02-01 18:25:00|1927|1926.7|1928.6|1928.3|1928.7|1928.4|1926.5|1926.2|790
1675276200000|2023-02-01 18:30:00|1928.7|1928.4|1930.9|1930.6|1931|1930.7|1928.5|1928.2|1229
1675276500000|2023-02-01 18:35:00|1931|1930.7|1930|1929.7|1931.1|1930.8|1928.8|1928.5|713
1675276800000|2023-02-01 18:40:00|1930.2|1929.9|1929.8|1929.5|1931|1930.7|1929|1928.7|1070
1675277100000|2023-02-01 18:45:00|1929.7|1929.4|1928.7|1928.4|1929.7|1929.4|1927.5|1927.2|971
1675277400000|2023-02-01 18:50:00|1928.6|1928.3|1928.4|1928.1|1929.1|1928.8|1927.8|1927.5|995
1675277700000|2023-02-01 18:55:00|1928.5|1928.2|1930.3|1930|1932.9|1932.6|1928|1927.7|841
1675278000000|2023-02-01 19:00:00|1930.2|1929.9|1923.7|1923.4|1930.2|1929.9|1921|1920.7|5356
1675278300000|2023-02-01 19:05:00|1923.8|1923.5|1930.6|1930.3|1933.1|1932.8|1923.3|1923|3457
1675278600000|2023-02-01 19:10:00|1930.2|1929.9|1932.3|1932|1934.3|1934|1929.6|1929.3|1892
1675278900000|2023-02-01 19:15:00|1932.1|1931.8|1931.8|1931.5|1933.8|1933.5|1928.8|1928.5|1786
1675279200000|2023-02-01 19:20:00|1931.7|1931.4|1932|1931.7|1933.8|1933.5|1930.9|1930.6|882
1675279500000|2023-02-01 19:25:00|1931.9|1931.6|1930.2|1929.9|1932.5|1932.2|1930|1929.7|926
1675279800000|2023-02-01 19:30:00|1930.3|1930|1924.6|1924.3|1932.8|1932.5|1919.4|1919.1|5193
1675280100000|2023-02-01 19:35:00|1924.2|1923.9|1941.5|1941.2|1942.4|1942.1|1922.9|1922.6|7010
1675280400000|2023-02-01 19:40:00|1941.6|1941.3|1952.3|1952|1953.2|1952.9|1940.4|1940.1|8528
1675280700000|2023-02-01 19:45:00|1952.6|1952.3|1953|1952.7|1957.5|1957.2|1949.5|1949.2|6543
1675281000000|2023-02-01 19:50:00|1952.8|1952.5|1955.1|1954.8|1959|1958.7|1952.7|1952.4|4705
1675281300000|2023-02-01 19:55:00|1955.5|1955.2|1952.4|1952.1|1956.9|1956.6|1950.3|1950|3651
1675281600000|2023-02-01 20:00:00|1952.8|1952.5|1961.1|1960.8|1961.7|1961.4|1952.7|1952.4|4407
1675281900000|2023-02-01 20:05:00|1961.2|1960.9|1968|1967.7|1969|1968.7|1960.6|1960.3|6597
1675282200000|2023-02-01 20:10:00|1967.7|1967.4|1963.4|1963.1|1968.3|1968|1962.6|1962.3|4290
1675282500000|2023-02-01 20:15:00|1963.5|1963.2|1965.2|1964.9|1965.3|1965|1956.4|1956.1|4124
1675282800000|2023-02-01 20:20:00|1965.3|1965|1964.1|1963.8|1966.6|1966.3|1961.1|1960.8|2226
1675283100000|2023-02-01 20:25:00|1964.2|1963.9|1967.9|1967.6|1968|1967.7|1962.7|1962.4|2068
1675283400000|2023-02-01 20:30:00|1968|1967.7|1970|1969.7|1970.6|1970.3|1965.8|1965.5|3767
1675283700000|2023-02-01 20:35:00|1969.9|1969.6|1977.6|1977.3|1980.2|1979.9|1969.9|1969.6|6677
1675284000000|2023-02-01 20:40:00|1977.3|1977|1975.8|1975.5|1980.3|1980|1974.4|1974.1|3846
1675284300000|2023-02-01 20:45:00|1975.6|1975.3|1966.4|1966.1|1976.5|1976.2|1966.1|1965.8|5145
1675284600000|2023-02-01 20:50:00|1965.5|1965.2|1958.2|1957.9|1965.8|1965.5|1956.8|1956.5|8245
1675284900000|2023-02-01 20:55:00|1958.3|1958|1963.4|1963.1|1963.4|1963.1|1957.8|1957.5|14069
1675285200000|2023-02-01 21:00:00|1963.6|1963.3|1959|1958.7|1963.6|1963.3|1957.7|1957.4|6205
1675285500000|2023-02-01 21:05:00|1958.9|1958.6|1961.8|1961.5|1963|1962.7|1958.9|1958.6|3279
1675285800000|2023-02-01 21:10:00|1961.7|1961.4|1960.9|1960.6|1962.6|1962.3|1960.5|1960.2|1863
1675286100000|2023-02-01 21:15:00|1960.6|1960.3|1960.3|1960|1962.3|1962|1959.6|1959.3|738
1675286400000|2023-02-01 21:20:00|1960.2|1959.9|1960.1|1959.8|1961.4|1961.1|1959.8|1959.5|564
1675286700000|2023-02-01 21:25:00|1959.9|1959.6|1959.4|1959.1|1960.1|1959.8|1958.8|1958.5|312
1675287000000|2023-02-01 21:30:00|1959.3|1959|1960.1|1959.8|1960.7|1960.4|1959.2|1958.9|346
1675287300000|2023-02-01 21:35:00|1960|1959.7|1960|1959.7|1960.1|1959.8|1959.1|1958.8|160
1675287600000|2023-02-01 21:40:00|1959.9|1959.6|1959.8|1959.5|1960.8|1960.5|1959.5|1959.2|224
1675287900000|2023-02-01 21:45:00|1959.7|1959.4|1959.5|1959.2|1960.2|1959.9|1958.7|1958.4|304
1675288200000|2023-02-01 21:50:00|1959.6|1959.3|1958.9|1958.6|1959.9|1959.6|1958.9|1958.6|164
1675288500000|2023-02-01 21:55:00|1958.8|1958.5|1960.6|1959.8|1960.8|1960.5|1958.6|1958.3|375
1675288800000|2023-02-01 22:00:00|1960.8|1960|1960.6|1959.8|1960.8|1960|1960.5|1959.7|0
1675289100000|2023-02-01 22:05:00|1960.7|1959.9|1960.5|1959.7|1960.7|1959.9|1960.5|1959.7|0
1675289400000|2023-02-01 22:10:00|1960.6|1959.8|1961.1|1960.3|1961.5|1960.7|1960.6|1959.8|0
1675289700000|2023-02-01 22:15:00|1961.2|1960.4|1961.5|1960.7|1961.5|1960.7|1961|1960.2|0
1675290000000|2023-02-01 22:20:00|1961.6|1960.8|1962.1|1961.3|1962.1|1961.3|1961.5|1960.7|0
1675290300000|2023-02-01 22:25:00|1962|1961.2|1962.3|1961.5|1962.4|1961.6|1962|1961.2|0
1675290600000|2023-02-01 22:30:00|1962.2|1961.4|1962.2|1961.4|1962.3|1961.5|1961.9|1961.1|0
1675290900000|2023-02-01 22:35:00|1962|1961.2|1962.1|1961.3|1962.2|1961.4|1961.8|1961|0
1675291200000|2023-02-01 22:40:00|1962|1961.2|1962.2|1961.4|1962.3|1961.5|1962|1961.2|0
1675291500000|2023-02-01 22:45:00|1962.3|1961.5|1962.3|1961.5|1962.3|1961.5|1962.3|1961.5|0
1675291800000|2023-02-01 22:50:00|1962.4|1961.6|1962.3|1961.5|1962.4|1961.6|1962.2|1961.4|0
1675292100000|2023-02-01 22:55:00|1962.4|1961.6|1962.3|1961.5|1962.4|1961.6|1962.2|1961.4|0
1675292400000|2023-02-01 23:00:00|1960.8|1960.5|1963.8|1963.5|1966.3|1966|1960.7|1960.4|638
1675292700000|2023-02-01 23:05:00|1963.7|1963.4|1961.6|1961.3|1964.7|1964.4|1961.2|1960.9|392
1675293000000|2023-02-01 23:10:00|1961.7|1961.4|1962.9|1962.6|1963.2|1962.9|1961.5|1961.2|217
1675293300000|2023-02-01 23:15:00|1962.8|1962.5|1964.4|1964.1|1964.8|1964.5|1962.8|1962.5|284
1675293600000|2023-02-01 23:20:00|1964.3|1964|1964.7|1964.4|1964.7|1964.4|1963.4|1963.1|211
1675293900000|2023-02-01 23:25:00|1964.6|1964.3|1963.4|1963.1|1964.8|1964.5|1963.1|1962.8|105
1675294200000|2023-02-01 23:30:00|1963.3|1963|1962.3|1962|1963.4|1963.1|1961.8|1961.5|64
1675294500000|2023-02-01 23:35:00|1962.2|1961.9|1962|1961.7|1962.7|1962.4|1961.9|1961.6|63
1675294800000|2023-02-01 23:40:00|1962.1|1961.8|1962.2|1961.9|1962.7|1962.4|1961.6|1961.3|121
1675295100000|2023-02-01 23:45:00|1962.3|1962|1961.9|1961.6|1962.7|1962.4|1961.5|1961.2|69
1675295400000|2023-02-01 23:50:00|1961.8|1961.5|1961.5|1961.2|1961.8|1961.5|1960.6|1960.3|83
1675295700000|2023-02-01 23:55:00|1961.4|1961.1|1963.4|1963.1|1963.5|1963.2|1961.3|1961|161
1675296000000|2023-02-02 00:00:00|1963.2|1962.9|1962.2|1961.9|1963.8|1963.5|1961.9|1961.6|158
1675296300000|2023-02-02 00:05:00|1962.1|1961.8|1960.9|1960.6|1962.5|1962.2|1960.6|1960.3|96
1675296600000|2023-02-02 00:10:00|1961|1960.7|1960|1959.7|1961.1|1960.8|1960|1959.7|108
1675296900000|2023-02-02 00:15:00|1960.1|1959.8|1960.3|1960|1961.5|1961.2|1959.6|1959.3|276
1675297200000|2023-02-02 00:20:00|1960.2|1959.9|1961.3|1961|1961.7|1961.4|1960.2|1959.9|147
1675297500000|2023-02-02 00:25:00|1961.4|1961.1|1961.2|1960.9|1961.8|1961.5|1961.2|1960.9|121
1675297800000|2023-02-02 00:30:00|1961.3|1961|1962.7|1962.4|1963.7|1963.4|1961.2|1960.9|159
1675298100000|2023-02-02 00:35:00|1962.8|1962.5|1962.6|1962.3|1963|1962.7|1962.5|1962.2|17
1675298400000|2023-02-02 00:40:00|1962.5|1962.2|1963.2|1962.9|1963.6|1963.3|1962.3|1962|57
1675298700000|2023-02-02 00:45:00|1963.3|1963|1963.3|1963|1964|1963.7|1963.2|1962.9|34
1675299000000|2023-02-02 00:50:00|1963.4|1963.1|1963.1|1962.8|1963.4|1963.1|1962.7|1962.4|23
1675299300000|2023-02-02 00:55:00|1963|1962.7|1962.5|1962.2|1963.2|1962.9|1962.5|1962.2|20
1675299600000|2023-02-02 01:00:00|1962.6|1962.3|1963.5|1963.2|1963.5|1963.2|1961.7|1961.4|71
1675299900000|2023-02-02 01:05:00|1963.7|1963.4|1963.4|1963.1|1963.9|1963.6|1963.1|1962.8|82
1675300200000|2023-02-02 01:10:00|1963.5|1963.2|1962|1961.7|1963.9|1963.6|1961.9|1961.6|136
1675300500000|2023-02-02 01:15:00|1962.1|1961.8|1962.3|1962|1963|1962.7|1961.9|1961.6|127
1675300800000|2023-02-02 01:20:00|1962.4|1962.1|1963.7|1963.4|1964|1963.7|1962.4|1962.1|153
1675301100000|2023-02-02 01:25:00|1963.9|1963.6|1962.9|1962.6|1963.9|1963.6|1962.9|1962.6|39
1675301400000|2023-02-02 01:30:00|1963|1962.7|1961.6|1961.3|1963.1|1962.8|1961.4|1961.1|97
1675301700000|2023-02-02 01:35:00|1961.5|1961.2|1959.3|1959|1961.6|1961.3|1959|1958.7|131
1675302000000|2023-02-02 01:40:00|1959.2|1958.9|1960.1|1959.8|1960.6|1960.3|1959.2|1958.9|88
1675302300000|2023-02-02 01:45:00|1960|1959.7|1960.2|1959.9|1960.4|1960.1|1959.6|1959.3|170
1675302600000|2023-02-02 01:50:00|1960.3|1960|1960.3|1960|1960.5|1960.2|1959.7|1959.4|24
1675302900000|2023-02-02 01:55:00|1960.4|1960.1|1961.5|1961.2|1961.6|1961.3|1960.3|1960|68
1675303200000|2023-02-02 02:00:00|1961.4|1961.1|1961.7|1961.4|1961.9|1961.6|1961.1|1960.8|61
1675303500000|2023-02-02 02:05:00|1961.6|1961.3|1960.9|1960.6|1961.7|1961.4|1960.7|1960.4|32
1675303800000|2023-02-02 02:10:00|1960.8|1960.5|1959.8|1959.5|1960.9|1960.6|1959.6|1959.3|28
1675304100000|2023-02-02 02:15:00|1959.7|1959.4|1959.7|1959.4|1960|1959.7|1958.7|1958.4|90
1675304400000|2023-02-02 02:20:00|1959.8|1959.5|1959|1958.7|1960|1959.7|1959|1958.7|31
1675304700000|2023-02-02 02:25:00|1959.1|1958.8|1959.6|1959.3|1959.7|1959.4|1958.7|1958.4|23
1675305000000|2023-02-02 02:30:00|1959.5|1959.2|1959.5|1959.2|1960.4|1960.1|1959.5|1959.2|21
1675305300000|2023-02-02 02:35:00|1959.4|1959.1|1958.2|1957.9|1959.4|1959.1|1958.1|1957.8|72
1675305600000|2023-02-02 02:40:00|1958.3|1958|1958.8|1958.5|1958.9|1958.6|1958.2|1957.9|31
1675305900000|2023-02-02 02:45:00|1958.9|1958.6|1958.3|1958|1958.9|1958.6|1958.3|1958|15
1675306200000|2023-02-02 02:50:00|1958.4|1958.1|1959|1958.7|1959|1958.7|1958.2|1957.9|21
1675306500000|2023-02-02 02:55:00|1958.9|1958.6|1959.4|1959.1|1959.4|1959.1|1958.5|1958.2|161
1675306800000|2023-02-02 03:00:00|1959.3|1959|1958.8|1958.5|1959.3|1959|1958.4|1958.1|148
1675307100000|2023-02-02 03:05:00|1958.7|1958.4|1959.5|1959.2|1959.8|1959.5|1958.7|1958.4|31
1675307400000|2023-02-02 03:10:00|1959.6|1959.3|1959.4|1959.1|1959.7|1959.4|1959.2|1958.9|11
1675307700000|2023-02-02 03:15:00|1959.3|1959|1959.2|1958.9|1959.6|1959.3|1959.1|1958.8|15
1675308000000|2023-02-02 03:20:00|1959.1|1958.8|1959.1|1958.8|1959.2|1958.9|1958.9|1958.6|17
1675308300000|2023-02-02 03:25:00|1959.2|1958.9|1959.8|1959.5|1959.9|1959.6|1959|1958.7|15
1675308600000|2023-02-02 03:30:00|1959.9|1959.6|1960.1|1959.8|1960.6|1960.3|1959.9|1959.6|63
1675308900000|2023-02-02 03:35:00|1960|1959.7|1960.6|1960.3|1960.8|1960.5|1959.9|1959.6|19
1675309200000|2023-02-02 03:40:00|1960.7|1960.4|1960.8|1960.5|1961.1|1960.8|1960.6|1960.3|39
1675309500000|2023-02-02 03:45:00|1960.9|1960.6|1960.8|1960.5|1961|1960.7|1960.6|1960.3|17
1675309800000|2023-02-02 03:50:00|1960.7|1960.4|1960.6|1960.3|1960.8|1960.5|1960|1959.7|14
1675310100000|2023-02-02 03:55:00|1960.7|1960.4|1960.6|1960.3|1960.7|1960.4|1960.3|1960|25
1675310400000|2023-02-02 04:00:00|1960.5|1960.2|1961|1960.7|1961.3|1961|1960.5|1960.2|44
1675310700000|2023-02-02 04:05:00|1960.9|1960.6|1960.7|1960.4|1961.1|1960.8|1960.6|1960.3|27
1675311000000|2023-02-02 04:10:00|1960.9|1960.6|1961|1960.7|1961.3|1961|1960.8|1960.5|28
1675311300000|2023-02-02 04:15:00|1960.9|1960.6|1961.2|1960.9|1961.3|1961|1960.9|1960.6|14
1675311600000|2023-02-02 04:20:00|1961.1|1960.8|1960.7|1960.4|1961.2|1960.9|1960.6|1960.3|12
1675311900000|2023-02-02 04:25:00|1960.6|1960.3|1960.2|1959.9|1960.9|1960.6|1960.2|1959.9|27
1675312200000|2023-02-02 04:30:00|1960.3|1960|1960.9|1960.6|1960.9|1960.6|1960.1|1959.8|20
1675312500000|2023-02-02 04:35:00|1960.8|1960.5|1962.2|1961.9|1962.3|1962|1960.8|1960.5|91
1675312800000|2023-02-02 04:40:00|1962.1|1961.8|1962.1|1961.8|1962.3|1962|1962|1961.7|29
1675313100000|2023-02-02 04:45:00|1962.2|1961.9|1962.6|1962.3|1963.1|1962.8|1962|1961.7|83
1675313400000|2023-02-02 04:50:00|1962.7|1962.4|1962.6|1962.3|1962.9|1962.6|1962.5|1962.2|15
1675313700000|2023-02-02 04:55:00|1962.5|1962.2|1962.4|1962.1|1962.6|1962.3|1962.2|1961.9|16
1675314000000|2023-02-02 05:00:00|1962.5|1962.2|1962|1961.7|1962.7|1962.4|1961.9|1961.6|10
1675314300000|2023-02-02 05:05:00|1962.1|1961.8|1961.6|1961.3|1962.3|1962|1961.4|1961.1|21
1675314600000|2023-02-02 05:10:00|1961.7|1961.4|1961.5|1961.2|1961.8|1961.5|1961.3|1961|11
1675314900000|2023-02-02 05:15:00|1961.6|1961.3|1961.8|1961.5|1962.2|1961.9|1961.5|1961.2|22
1675315200000|2023-02-02 05:20:00|1961.9|1961.6|1962|1961.7|1962.1|1961.8|1961.7|1961.4|8
1675315500000|2023-02-02 05:25:00|1961.9|1961.6|1961.2|1960.9|1962.2|1961.9|1961.2|1960.9|52
1675315800000|2023-02-02 05:30:00|1961.3|1961|1960.7|1960.4|1961.3|1961|1959.9|1959.6|241
1675316100000|2023-02-02 05:35:00|1960.8|1960.5|1960.9|1960.6|1961.1|1960.8|1960.6|1960.3|9
1675316400000|2023-02-02 05:40:00|1961|1960.7|1961.5|1961.2|1961.6|1961.3|1961|1960.7|38
1675316700000|2023-02-02 05:45:00|1961.6|1961.3|1961.4|1961.1|1961.8|1961.5|1961|1960.7|54
1675317000000|2023-02-02 05:50:00|1961.5|1961.2|1960.6|1960.3|1961.5|1961.2|1960.5|1960.2|20
1675317300000|2023-02-02 05:55:00|1960.5|1960.2|1960.7|1960.4|1960.8|1960.5|1960.1|1959.8|26
1675317600000|2023-02-02 06:00:00|1960.8|1960.5|1960.7|1960.4|1961.4|1961.1|1960.7|1960.4|11
1675317900000|2023-02-02 06:05:00|1960.8|1960.5|1960.7|1960.4|1961.1|1960.8|1960.5|1960.2|7
1675318200000|2023-02-02 06:10:00|1960.6|1960.3|1960.4|1960.1|1960.6|1960.3|1959.9|1959.6|33
1675318500000|2023-02-02 06:15:00|1960.3|1960|1961|1960.7|1961.1|1960.8|1960.3|1960|42
1675318800000|2023-02-02 06:20:00|1960.9|1960.6|1961|1960.7|1961.3|1961|1960.6|1960.3|15
1675319100000|2023-02-02 06:25:00|1960.8|1960.5|1961.1|1960.8|1961.4|1961.1|1960.8|1960.5|48
1675319400000|2023-02-02 06:30:00|1961|1960.7|1960.5|1960.2|1961.1|1960.8|1960.3|1960|34
1675319700000|2023-02-02 06:35:00|1960.4|1960.1|1960.4|1960.1|1960.5|1960.2|1960.2|1959.9|9
1675320000000|2023-02-02 06:40:00|1960.5|1960.2|1960.6|1960.3|1960.8|1960.5|1960.4|1960.1|15
1675320300000|2023-02-02 06:45:00|1960.5|1960.2|1960.5|1960.2|1960.8|1960.5|1960.3|1960|20
1675320600000|2023-02-02 06:50:00|1960.6|1960.3|1960.3|1960|1960.6|1960.3|1960|1959.7|21
1675320900000|2023-02-02 06:55:00|1960.2|1959.9|1961.2|1960.9|1961.3|1961|1960.2|1959.9|51
1675321200000|2023-02-02 07:00:00|1961.1|1960.8|1960.9|1960.6|1961.1|1960.8|1960.1|1959.8|84
1675321500000|2023-02-02 07:05:00|1960.8|1960.5|1960.9|1960.6|1961.4|1961.1|1960.5|1960.2|69
1675321800000|2023-02-02 07:10:00|1960.8|1960.5|1961.6|1961.3|1961.7|1961.4|1960.7|1960.4|71
1675322100000|2023-02-02 07:15:00|1961.5|1961.2|1961.6|1961.3|1961.6|1961.3|1961|1960.7|66
1675322400000|2023-02-02 07:20:00|1961.7|1961.4|1960.9|1960.6|1961.8|1961.5|1960.9|1960.6|49
1675322700000|2023-02-02 07:25:00|1961|1960.7|1961.8|1961.5|1962.4|1962.1|1960.9|1960.6|87
1675323000000|2023-02-02 07:30:00|1961.9|1961.6|1960.9|1960.6|1962|1961.7|1960.5|1960.2|78
1675323300000|2023-02-02 07:35:00|1961|1960.7|1960.5|1960.2|1961.3|1961|1960.4|1960.1|51
1675323600000|2023-02-02 07:40:00|1960.6|1960.3|1960.4|1960.1|1961.2|1960.9|1960.3|1960|42
1675323900000|2023-02-02 07:45:00|1960.3|1960|1960|1959.7|1960.6|1960.3|1959.9|1959.6|38
1675324200000|2023-02-02 07:50:00|1959.9|1959.6|1960|1959.7|1960.2|1959.9|1959.7|1959.4|36
1675324500000|2023-02-02 07:55:00|1959.9|1959.6|1959.6|1959.3|1960.1|1959.8|1959.5|1959.2|60
1675324800000|2023-02-02 08:00:00|1959.8|1959.5|1960.6|1960.3|1961|1960.7|1959.4|1959.1|288
1675325100000|2023-02-02 08:05:00|1960.7|1960.4|1960.8|1960.5|1961|1960.7|1960.3|1960|132
1675325400000|2023-02-02 08:10:00|1960.9|1960.6|1960.6|1960.3|1961|1960.7|1960.1|1959.8|200
1675325700000|2023-02-02 08:15:00|1960.5|1960.2|1961|1960.7|1961.7|1961.4|1960.2|1959.9|277
1675326000000|2023-02-02 08:20:00|1961.1|1960.8|1960.9|1960.6|1961.1|1960.8|1959.9|1959.6|205
1675326300000|2023-02-02 08:25:00|1961|1960.7|1965.8|1965.5|1966|1965.7|1960.7|1960.4|645
1675326600000|2023-02-02 08:30:00|1965.9|1965.6|1965.9|1965.6|1967.4|1967.1|1965.3|1965|304
1675326900000|2023-02-02 08:35:00|1965.8|1965.5|1965.9|1965.6|1967.5|1967.2|1965.3|1965|261
1675327200000|2023-02-02 08:40:00|1965.8|1965.5|1966.4|1966.1|1966.9|1966.6|1965.5|1965.2|186
1675327500000|2023-02-02 08:45:00|1966.5|1966.2|1965.2|1964.9|1966.9|1966.6|1965.1|1964.8|305
1675327800000|2023-02-02 08:50:00|1965.1|1964.8|1965.4|1965.1|1966.2|1965.9|1964.3|1964|446
1675328100000|2023-02-02 08:55:00|1965.3|1965|1965.7|1965.4|1966.1|1965.8|1964.9|1964.6|452
1675328400000|2023-02-02 09:00:00|1965.8|1965.5|1963.7|1963.4|1965.8|1965.5|1963.1|1962.8|613
1675328700000|2023-02-02 09:05:00|1963.8|1963.5|1963.2|1962.9|1964.8|1964.5|1963.1|1962.8|224
1675329000000|2023-02-02 09:10:00|1963.3|1963|1960.9|1960.6|1963.7|1963.4|1960.8|1960.5|269
1675329300000|2023-02-02 09:15:00|1961|1960.7|1959.3|1959|1961|1960.7|1959.3|1959|349
1675329600000|2023-02-02 09:20:00|1959.4|1959.1|1959.4|1959.1|1960.6|1960.3|1959|1958.7|379
1675329900000|2023-02-02 09:25:00|1959.5|1959.2|1959.3|1959|1959.8|1959.5|1958.5|1958.2|272
1675330200000|2023-02-02 09:30:00|1959.4|1959.1|1960.3|1960|1960.3|1960|1958.9|1958.6|178
1675330500000|2023-02-02 09:35:00|1960.2|1959.9|1960.3|1960|1960.7|1960.4|1959.4|1959.1|183
1675330800000|2023-02-02 09:40:00|1960.4|1960.1|1961.4|1961.1|1961.5|1961.2|1960.2|1959.9|130
1675331100000|2023-02-02 09:45:00|1961.3|1961|1962|1961.7|1962.1|1961.8|1960.8|1960.5|117
1675331400000|2023-02-02 09:50:00|1962.1|1961.8|1961.6|1961.3|1962.1|1961.8|1960.9|1960.6|132
1675331700000|2023-02-02 09:55:00|1961.7|1961.4|1961.8|1961.5|1962.2|1961.9|1961.3|1961|96
1675332000000|2023-02-02 10:00:00|1961.9|1961.6|1961.9|1961.6|1962.2|1961.9|1961.5|1961.2|119
1675332300000|2023-02-02 10:05:00|1961.8|1961.5|1962.1|1961.8|1962.6|1962.3|1961.7|1961.4|124
1675332600000|2023-02-02 10:10:00|1962.2|1961.9|1961.4|1961.1|1962.6|1962.3|1961.2|1960.9|190
1675332900000|2023-02-02 10:15:00|1961.3|1961|1962.1|1961.8|1962.4|1962.1|1960.9|1960.6|140
1675333200000|2023-02-02 10:20:00|1962.2|1961.9|1961.7|1961.4|1962.5|1962.2|1961.5|1961.2|84
1675333500000|2023-02-02 10:25:00|1961.8|1961.5|1961.6|1961.3|1961.8|1961.5|1960.6|1960.3|205
1675333800000|2023-02-02 10:30:00|1961.5|1961.2|1961.1|1960.8|1962.1|1961.8|1961.1|1960.8|109
1675334100000|2023-02-02 10:35:00|1961.2|1960.9|1961|1960.7|1961.8|1961.5|1960.8|1960.5|115
1675334400000|2023-02-02 10:40:00|1961.1|1960.8|1962.1|1961.8|1962.2|1961.9|1961|1960.7|89
1675334700000|2023-02-02 10:45:00|1962.2|1961.9|1960.8|1960.5|1962.5|1962.2|1960.7|1960.4|82
1675335000000|2023-02-02 10:50:00|1960.9|1960.6|1961.2|1960.9|1961.6|1961.3|1960.7|1960.4|166
1675335300000|2023-02-02 10:55:00|1961.3|1961|1961.8|1961.5|1961.8|1961.5|1961.2|1960.9|128
1675335600000|2023-02-02 11:00:00|1962|1961.7|1960.5|1960.2|1962|1961.7|1960.5|1960.2|200
1675335900000|2023-02-02 11:05:00|1960.4|1960.1|1959.8|1959.5|1960.5|1960.2|1959.3|1959|147
1675336200000|2023-02-02 11:10:00|1959.9|1959.6|1962.2|1961.9|1962.2|1961.9|1959.9|1959.6|131
1675336500000|2023-02-02 11:15:00|1962.1|1961.8|1962.1|1961.8|1962.5|1962.2|1961.8|1961.5|97
1675336800000|2023-02-02 11:20:00|1962.2|1961.9|1962.4|1962.1|1962.4|1962.1|1962|1961.7|59
1675337100000|2023-02-02 11:25:00|1962.3|1962|1962.3|1962|1962.5|1962.2|1962|1961.7|52
1675337400000|2023-02-02 11:30:00|1962.4|1962.1|1962.5|1962.2|1962.9|1962.6|1962|1961.7|111
1675337700000|2023-02-02 11:35:00|1962.4|1962.1|1962.2|1961.9|1962.7|1962.4|1962|1961.7|87
1675338000000|2023-02-02 11:40:00|1962.3|1962|1961.4|1961.1|1962.7|1962.4|1961.3|1961|104
1675338300000|2023-02-02 11:45:00|1961.5|1961.2|1960.4|1960.1|1961.5|1961.2|1960.3|1960|165
1675338600000|2023-02-02 11:50:00|1960.5|1960.2|1959.5|1959.2|1960.7|1960.4|1958.4|1958.1|236
1675338900000|2023-02-02 11:55:00|1959.4|1959.1|1960.1|1959.8|1960.5|1960.2|1959.1|1958.8|100
1675339200000|2023-02-02 12:00:00|1960.3|1960|1959.4|1959.1|1960.6|1960.3|1958.3|1958|468
1675339500000|2023-02-02 12:05:00|1959.3|1959|1960.3|1960|1961|1960.7|1958.5|1958.2|394
1675339800000|2023-02-02 12:10:00|1960.2|1959.9|1960.1|1959.8|1960.6|1960.3|1958.6|1958.3|203
1675340100000|2023-02-02 12:15:00|1960.2|1959.9|1959.7|1959.4|1960.2|1959.9|1958.9|1958.6|234
1675340400000|2023-02-02 12:20:00|1959.6|1959.3|1960|1959.7|1960.8|1960.5|1959.1|1958.8|185
1675340700000|2023-02-02 12:25:00|1959.9|1959.6|1959|1958.7|1960.2|1959.9|1958.8|1958.5|186
1675341000000|2023-02-02 12:30:00|1958.9|1958.6|1961.5|1961.2|1961.6|1961.3|1958.9|1958.6|221
1675341300000|2023-02-02 12:35:00|1961.7|1961.4|1960|1959.7|1961.7|1961.4|1959.4|1959.1|155
1675341600000|2023-02-02 12:40:00|1960.1|1959.8|1960.9|1960.6|1960.9|1960.6|1958.8|1958.5|305
1675341900000|2023-02-02 12:45:00|1960.8|1960.5|1962.3|1962|1962.3|1962|1958.8|1958.5|524
1675342200000|2023-02-02 12:50:00|1961.9|1961.6|1962.8|1962.5|1963.3|1963|1961.7|1961.4|360
1675342500000|2023-02-02 12:55:00|1962.7|1962.4|1964.1|1963.8|1964.4|1964.1|1962.7|1962.4|430
1675342800000|2023-02-02 13:00:00|1963.9|1963.6|1963.4|1963.1|1963.9|1963.6|1962.4|1962.1|417
1675343100000|2023-02-02 13:05:00|1963.3|1963|1963.9|1963.6|1964.6|1964.3|1963.1|1962.8|429
1675343400000|2023-02-02 13:10:00|1964|1963.7|1964.2|1963.9|1965.1|1964.8|1963.2|1962.9|527
1675343700000|2023-02-02 13:15:00|1964.3|1964|1966.5|1966.2|1966.5|1966.2|1962.4|1962.1|1090
1675344000000|2023-02-02 13:20:00|1966.7|1966.4|1967.4|1967.1|1968.6|1968.3|1965.6|1965.3|783
1675344300000|2023-02-02 13:25:00|1967.3|1967|1967.4|1967.1|1969.3|1969|1967.2|1966.9|1227
1675344600000|2023-02-02 13:30:00|1967.5|1967.2|1969|1968.7|1970.3|1970|1966.9|1966.6|976
1675344900000|2023-02-02 13:35:00|1969.1|1968.8|1968.9|1968.6|1969.6|1969.3|1967.5|1967.2|606
1675345200000|2023-02-02 13:40:00|1968.8|1968.5|1969.1|1968.8|1969.9|1969.6|1968.3|1968|530
1675345500000|2023-02-02 13:45:00|1969.2|1968.9|1972.9|1972.6|1973.1|1972.8|1968.6|1968.3|1473
1675345800000|2023-02-02 13:50:00|1972.8|1972.5|1974|1973.7|1974.5|1974.2|1972.3|1972|1358
1675346100000|2023-02-02 13:55:00|1973.9|1973.6|1975|1974.7|1976|1975.7|1973.8|1973.5|1998
1675346400000|2023-02-02 14:00:00|1974.8|1974.5|1975.6|1975.3|1976|1975.7|1973.5|1973.2|1309
1675346700000|2023-02-02 14:05:00|1975.5|1975.2|1977.7|1977.4|1978.1|1977.8|1975|1974.7|1448
1675347000000|2023-02-02 14:10:00|1977.8|1977.5|1975.9|1975.6|1977.8|1977.5|1975|1974.7|790
1675347300000|2023-02-02 14:15:00|1975.8|1975.5|1976.4|1976.1|1976.9|1976.6|1974.5|1974.2|922
1675347600000|2023-02-02 14:20:00|1976.5|1976.2|1975.8|1975.5|1977|1976.7|1975.5|1975.2|824
1675347900000|2023-02-02 14:25:00|1975.9|1975.6|1977.2|1976.9|1978.3|1978|1975.2|1974.9|2062
1675348200000|2023-02-02 14:30:00|1977.8|1977.5|1984.4|1984.1|1985.5|1985.2|1977.8|1977.5|15026
1675348500000|2023-02-02 14:35:00|1984.8|1984.5|1984.1|1983.8|1986.9|1986.6|1979.3|1979|7574
1675348800000|2023-02-02 14:40:00|1983.9|1983.6|1988|1987.7|1988.8|1988.5|1982.8|1982.5|6613
1675349100000|2023-02-02 14:45:00|1987.9|1987.6|1990.2|1989.9|1992.3|1992|1983.8|1983.5|7014
1675349400000|2023-02-02 14:50:00|1990|1989.7|1987.9|1987.6|1991.7|1991.4|1983.1|1982.8|4390
1675349700000|2023-02-02 14:55:00|1987.6|1987.3|1980.4|1980.1|1987.7|1987.4|1979.9|1979.6|3356
1675350000000|2023-02-02 15:00:00|1980.5|1980.2|1978|1977.7|1982.7|1982.4|1975.7|1975.4|5391
1675350300000|2023-02-02 15:05:00|1978.1|1977.8|1977.7|1977.4|1979.7|1979.4|1974.4|1974.1|3902
1675350600000|2023-02-02 15:10:00|1977.2|1976.9|1977.9|1977.6|1979|1978.7|1974.5|1974.2|3749
1675350900000|2023-02-02 15:15:00|1978.2|1977.9|1984.1|1983.8|1984.3|1984|1977.1|1976.8|3660
1675351200000|2023-02-02 15:20:00|1984|1983.7|1985.3|1985|1986.1|1985.8|1980.7|1980.4|2426
1675351500000|2023-02-02 15:25:00|1985.2|1984.9|1988.2|1987.9|1989.6|1989.3|1984.1|1983.8|2532
1675351800000|2023-02-02 15:30:00|1988.3|1988|1993.6|1993.3|1994.5|1994.2|1988.3|1988|4640
1675352100000|2023-02-02 15:35:00|1993.7|1993.4|1997.1|1996.8|1997.5|1997.2|1993.2|1992.9|2820
1675352400000|2023-02-02 15:40:00|1996.9|1996.6|1997.9|1997.6|1999.2|1998.9|1996.6|1996.3|2201
1675352700000|2023-02-02 15:45:00|1998|1997.7|2000.7|2000.4|2000.8|2000.5|1996.4|1996.1|2266
1675353000000|2023-02-02 15:50:00|2000.8|2000.5|2003.5|2003.2|2005.2|2004.9|1999.3|1999|4354
1675353300000|2023-02-02 15:55:00|2003.6|2003.3|2003.8|2003.5|2004.8|2004.5|2002|2001.7|2556
1675353600000|2023-02-02 16:00:00|2004.1|2003.8|2002.6|2002.3|2004.1|2003.8|2000.9|2000.6|3872
1675353900000|2023-02-02 16:05:00|2002.5|2002.2|2001.6|2001.3|2002.9|2002.6|2000.2|1999.9|2254
1675354200000|2023-02-02 16:10:00|2001.5|2001.2|2000.9|2000.6|2001.8|2001.5|2000|1999.7|1728
1675354500000|2023-02-02 16:15:00|2001|2000.7|1997.1|1996.8|2001.8|2001.5|1996.4|1996.1|2881
1675354800000|2023-02-02 16:20:00|1997|1996.7|2000.9|2000.6|2002|2001.7|1996.4|1996.1|2059
1675355100000|2023-02-02 16:25:00|2000.8|2000.5|1999.7|1999.4|2001.5|2001.2|1999.6|1999.3|1943
1675355400000|2023-02-02 16:30:00|1999.8|1999.5|2000.8|2000.5|2002.1|2001.8|1998.6|1998.3|1995
1675355700000|2023-02-02 16:35:00|2000.7|2000.4|1999.2|1998.9|2001.8|2001.5|1998.2|1997.9|1742
1675356000000|2023-02-02 16:40:00|1999.1|1998.8|1998.6|1998.3|2000.1|1999.8|1996.8|1996.5|2132
1675356300000|2023-02-02 16:45:00|1998.5|1998.2|1999.6|1999.3|2000.3|2000|1998.4|1998.1|1118
1675356600000|2023-02-02 16:50:00|1999.5|1999.2|1999.4|1999.1|2000.2|1999.9|1997.5|1997.2|1363
1675356900000|2023-02-02 16:55:00|1999.3|1999|1996.3|1996|1999.6|1999.3|1996|1995.7|1889
1675357200000|2023-02-02 17:00:00|1996.4|1996.1|1997.7|1997.4|1999.1|1998.8|1995.9|1995.6|971
1675357500000|2023-02-02 17:05:00|1997.8|1997.5|1996.5|1996.2|2000.5|2000.2|1996.4|1996.1|1305
1675357800000|2023-02-02 17:10:00|1996.6|1996.3|1999.7|1999.4|2000|1999.7|1996.5|1996.2|1285
1675358100000|2023-02-02 17:15:00|1999.8|1999.5|1998.2|1997.9|2000.5|2000.2|1998.1|1997.8|1497
1675358400000|2023-02-02 17:20:00|1998.3|1998|1999.3|1999|1999.4|1999.1|1997.4|1997.1|1486
1675358700000|2023-02-02 17:25:00|1999.4|1999.1|1997.7|1997.4|2001.2|2000.9|1997.6|1997.3|1708
1675359000000|2023-02-02 17:30:00|1997.8|1997.5|2000.4|2000.1|2000.6|2000.3|1997|1996.7|1759
1675359300000|2023-02-02 17:35:00|2000.3|2000|2001.2|2000.9|2001.8|2001.5|1999.8|1999.5|1539
1675359600000|2023-02-02 17:40:00|2001.3|2001|1998.9|1998.6|2001.3|2001|1997.1|1996.8|1458
1675359900000|2023-02-02 17:45:00|1999|1998.7|1998.2|1997.9|1999.2|1998.9|1997.3|1997|663
1675360200000|2023-02-02 17:50:00|1998.3|1998|1999.9|1999.6|2000.2|1999.9|1997.4|1997.1|698
1675360500000|2023-02-02 17:55:00|2000|1999.7|2000.2|1999.9|2000.6|2000.3|1999|1998.7|809
1675360800000|2023-02-02 18:00:00|2000.4|2000.1|2003.4|2003.1|2003.5|2003.2|2000|1999.7|2283
1675361100000|2023-02-02 18:05:00|2003.3|2003|2000.8|2000.5|2003.5|2003.2|1999.6|1999.3|1522
1675361400000|2023-02-02 18:10:00|2001|2000.7|2001.3|2001|2002.9|2002.6|2000.5|2000.2|931
1675361700000|2023-02-02 18:15:00|2001.4|2001.1|2001|2000.7|2002.1|2001.8|1999.9|1999.6|713
1675362000000|2023-02-02 18:20:00|2000.9|2000.6|2001.8|2001.5|2002.1|2001.8|1999.9|1999.6|754
1675362300000|2023-02-02 18:25:00|2001.7|2001.4|2001.5|2001.2|2002.6|2002.3|2000.1|1999.8|875
1675362600000|2023-02-02 18:30:00|2001.6|2001.3|2003.4|2003.1|2003.4|2003.1|2001.6|2001.3|1099
1675362900000|2023-02-02 18:35:00|2003.5|2003.2|2003.5|2003.2|2004|2003.7|2002.9|2002.6|757
1675363200000|2023-02-02 18:40:00|2003.6|2003.3|2004.7|2004.4|2005.9|2005.6|2003.6|2003.3|1784
1675363500000|2023-02-02 18:45:00|2004.8|2004.5|2005.5|2005.2|2006.4|2006.1|2003.9|2003.6|1282
1675363800000|2023-02-02 18:50:00|2005.6|2005.3|2007.5|2007.2|2007.5|2007.2|2005.4|2005.1|1026
1675364100000|2023-02-02 18:55:00|2007.4|2007.1|2009.9|2009.6|2010|2009.7|2006.7|2006.4|3295
1675364400000|2023-02-02 19:00:00|2010|2009.7|2007.2|2006.9|2010.8|2010.5|2007.1|2006.8|3396
1675364700000|2023-02-02 19:05:00|2007.3|2007|2004.3|2004|2008|2007.7|2004.2|2003.9|3767
1675365000000|2023-02-02 19:10:00|2004.4|2004.1|1995.5|1995.2|2004.8|2004.5|1995|1994.7|4796
1675365300000|2023-02-02 19:15:00|1995.6|1995.3|1997|1996.7|1997.3|1997|1993.5|1993.2|3267
1675365600000|2023-02-02 19:20:00|1996.9|1996.6|1993.5|1993.2|1997.7|1997.4|1993.4|1993.1|2296
1675365900000|2023-02-02 19:25:00|1993.2|1992.9|1991.7|1991.4|1995.2|1994.9|1991|1990.7|2971
1675366200000|2023-02-02 19:30:00|1991.8|1991.5|1987.8|1987.5|1992.7|1992.4|1986.3|1986|2782
1675366500000|2023-02-02 19:35:00|1987.7|1987.4|1987.5|1987.2|1990.7|1990.4|1985.4|1985.1|2773
1675366800000|2023-02-02 19:40:00|1987.3|1987|1986.6|1986.3|1987.8|1987.5|1984.1|1983.8|1890
1675367100000|2023-02-02 19:45:00|1986.7|1986.4|1987.7|1987.4|1987.9|1987.6|1983.2|1982.9|1663
1675367400000|2023-02-02 19:50:00|1987.6|1987.3|1985.6|1985.3|1989.8|1989.5|1984|1983.7|1414
1675367700000|2023-02-02 19:55:00|1985.7|1985.4|1981.8|1981.5|1985.7|1985.4|1981.3|1981|1794
1675368000000|2023-02-02 20:00:00|1981.9|1981.6|1981.3|1981|1984.6|1984.3|1980.1|1979.8|2541
1675368300000|2023-02-02 20:05:00|1981.4|1981.1|1984.2|1983.9|1988.2|1987.9|1981.1|1980.8|3173
1675368600000|2023-02-02 20:10:00|1984.1|1983.8|1987.1|1986.8|1987.2|1986.9|1983.8|1983.5|1322
1675368900000|2023-02-02 20:15:00|1987.2|1986.9|1988.6|1988.3|1988.9|1988.6|1985|1984.7|1467
1675369200000|2023-02-02 20:20:00|1988.8|1988.5|1989.4|1989.1|1991.1|1990.8|1987.1|1986.8|1072
1675369500000|2023-02-02 20:25:00|1989.2|1988.9|1989.8|1989.5|1991.9|1991.6|1987.4|1987.1|1558
1675369800000|2023-02-02 20:30:00|1989.7|1989.4|1992.6|1992.3|1992.7|1992.4|1989.7|1989.4|1264
1675370100000|2023-02-02 20:35:00|1992.7|1992.4|1990.9|1990.6|1993.5|1993.2|1990.4|1990.1|2613
1675370400000|2023-02-02 20:40:00|1991|1990.7|1991.1|1990.8|1992.1|1991.8|1987.7|1987.4|2246
1675370700000|2023-02-02 20:45:00|1991|1990.7|1991.9|1991.6|1993|1992.7|1989.9|1989.6|1875
1675371000000|2023-02-02 20:50:00|1993.1|1992.8|1997.7|1997.4|1997.9|1997.6|1993.1|1992.8|4390
1675371300000|2023-02-02 20:55:00|1997.6|1997.3|2002.2|2001.9|2002.6|2002.3|1997|1996.7|11948
1675371600000|2023-02-02 21:00:00|2002|2001.7|1997.7|1997.4|2004.9|2004.6|1996.7|1996.4|8235
1675371900000|2023-02-02 21:05:00|1997.4|1997.1|1998.2|1997.9|2000.5|2000.2|1995.6|1995.3|3019
1675372200000|2023-02-02 21:10:00|1998.4|1998.1|1995.9|1995.6|1998.8|1998.5|1995.8|1995.5|1623
1675372500000|2023-02-02 21:15:00|1996|1995.7|1997.8|1997.5|1998.1|1997.8|1995.1|1994.8|1006
1675372800000|2023-02-02 21:20:00|1997.7|1997.4|2000.5|2000.2|2001.3|2001|1996.8|1996.5|1135
1675373100000|2023-02-02 21:25:00|2000.6|2000.3|1998.6|1998.3|2001.5|2001.2|1997.7|1997.4|1186
1675373400000|2023-02-02 21:30:00|1996.5|1996.2|1997.9|1997.6|2001.2|2000.9|1991.6|1991.3|3665
1675373700000|2023-02-02 21:35:00|1998|1997.7|1998.3|1998|2002.5|2002.2|1997.3|1997|1269
1675374000000|2023-02-02 21:40:00|1998.2|1997.9|1998.9|1998.6|2000.5|2000.2|1998.1|1997.8|478
1675374300000|2023-02-02 21:45:00|1998.8|1998.5|2001.3|2001|2001.4|2001.1|1998.8|1998.5|431
1675374600000|2023-02-02 21:50:00|2001.5|2001.2|1999.2|1998.9|2002.1|2001.8|1998.8|1998.5|606
1675374900000|2023-02-02 21:55:00|1999.4|1999.1|1999.3|1998.5|1999.9|1999.6|1998.1|1997.8|341
1675375200000|2023-02-02 22:00:00|1999.2|1998.4|1998.8|1998|1999.2|1998.4|1998.8|1998|0
1675375500000|2023-02-02 22:05:00|1998.9|1998.1|1998.9|1998.1|1999.2|1998.4|1998.3|1997.5|0
1675375800000|2023-02-02 22:10:00|1999|1998.2|1999.4|1998.6|1999.4|1998.6|1998.5|1997.7|0
1675376100000|2023-02-02 22:15:00|1999.5|1998.7|1999.2|1998.4|1999.6|1998.8|1999|1998.2|0
1675376400000|2023-02-02 22:20:00|1999.1|1998.3|1999.3|1998.5|1999.5|1998.7|1999.1|1998.3|0
1675376700000|2023-02-02 22:25:00|1999.1|1998.3|1999.4|1998.6|2000|1999.2|1999|1998.2|0
1675377000000|2023-02-02 22:30:00|1999.5|1998.7|2001|2000.2|2001|2000.2|1999.5|1998.7|0
1675377300000|2023-02-02 22:35:00|2001.2|2000.4|2006.3|2005.5|2006.4|2005.6|2001.2|2000.4|0
1675377600000|2023-02-02 22:40:00|2006.5|2005.7|2005.7|2004.9|2007.4|2006.6|2005.5|2004.7|0
1675377900000|2023-02-02 22:45:00|2005.8|2005|2007.9|2007.1|2008|2007.2|2005.5|2004.7|0
1675378200000|2023-02-02 22:50:00|2007.8|2007|2005.9|2005.1|2008.1|2007.3|2005.9|2005.1|0
1675378500000|2023-02-02 22:55:00|2006|2005.2|2006.1|2005.3|2006.6|2005.8|2005.9|2005.1|0
1675378800000|2023-02-02 23:00:00|2005.8|2005|1998.6|1998.3|2005.8|2005|1997.8|1997.5|666
1675379100000|2023-02-02 23:05:00|1998.7|1998.4|1997.4|1997.1|1998.9|1998.6|1997.2|1996.9|168
1675379400000|2023-02-02 23:10:00|1997.6|1997.3|1997|1996.7|1997.9|1997.6|1996.8|1996.5|75
1675379700000|2023-02-02 23:15:00|1997.1|1996.8|1996.6|1996.3|1997.2|1996.9|1996.3|1996|115
1675380000000|2023-02-02 23:20:00|1996.7|1996.4|1996.9|1996.6|1997.1|1996.8|1996.3|1996|204
1675380300000|2023-02-02 23:25:00|1996.8|1996.5|1997.6|1997.3|1997.9|1997.6|1996.8|1996.5|156
1675380600000|2023-02-02 23:30:00|1997.7|1997.4|1998.9|1998.6|1999.1|1998.8|1997.7|1997.4|108
1675380900000|2023-02-02 23:35:00|1998.8|1998.5|1997.9|1997.6|1999.3|1999|1997.8|1997.5|65
1675381200000|2023-02-02 23:40:00|1997.8|1997.5|1997.5|1997.2|1997.8|1997.5|1997.3|1997|21
1675381500000|2023-02-02 23:45:00|1997.6|1997.3|1997.4|1997.1|1998.2|1997.9|1997.4|1997.1|176
1675381800000|2023-02-02 23:50:00|1997.3|1997|1997.7|1997.4|1998|1997.7|1997.1|1996.8|214
1675382100000|2023-02-02 23:55:00|1997.6|1997.3|1998|1997.7|1998.2|1997.9|1997.4|1997.1|198
1675382400000|2023-02-03 00:00:00|1998.1|1997.8|1999.1|1998.8|1999.3|1999|1997.7|1997.4|78
1675382700000|2023-02-03 00:05:00|1999.2|1998.9|1998.9|1998.6|1999.4|1999.1|1998.9|1998.6|81
1675383000000|2023-02-03 00:10:00|1999|1998.7|1999.2|1998.9|1999.5|1999.2|1998.9|1998.6|131
1675383300000|2023-02-03 00:15:00|1999.1|1998.8|1999.8|1999.5|2000.3|2000|1999|1998.7|87
1675383600000|2023-02-03 00:20:00|1999.7|1999.4|2000.5|2000.2|2001.3|2001|1999.6|1999.3|189
1675383900000|2023-02-03 00:25:00|2000.4|2000.1|2000.5|2000.2|2000.7|2000.4|2000.1|1999.8|76
1675384200000|2023-02-03 00:30:00|2000.6|2000.3|2000.3|2000|2000.7|2000.4|2000|1999.7|68
1675384500000|2023-02-03 00:35:00|2000.4|2000.1|2000.8|2000.5|2001|2000.7|2000.2|1999.9|39
1675384800000|2023-02-03 00:40:00|2000.9|2000.6|2000.2|1999.9|2001.1|2000.8|2000.1|1999.8|34
1675385100000|2023-02-03 00:45:00|2000.3|2000|2000.1|1999.8|2000.5|2000.2|2000|1999.7|72
1675385400000|2023-02-03 00:50:00|2000|1999.7|1999.8|1999.5|2000.3|2000|1999.6|1999.3|73
1675385700000|2023-02-03 00:55:00|1999.9|1999.6|1999.7|1999.4|2000.1|1999.8|1999.6|1999.3|47
1675386000000|2023-02-03 01:00:00|1999.8|1999.5|2000.4|2000.1|2000.8|2000.5|1999.6|1999.3|105
1675386300000|2023-02-03 01:05:00|2000.3|2000|2000.1|1999.8|2000.6|2000.3|2000|1999.7|43
1675386600000|2023-02-03 01:10:00|2000|1999.7|1999|1998.7|2000.1|1999.8|1998.5|1998.2|112
1675386900000|2023-02-03 01:15:00|1998.9|1998.6|2000.1|1999.8|2000.1|1999.8|1998.8|1998.5|88
1675387200000|2023-02-03 01:20:00|2000|1999.7|2001.2|2000.9|2001.5|2001.2|1999.9|1999.6|61
1675387500000|2023-02-03 01:25:00|2001.3|2001|2000.9|2000.6|2001.4|2001.1|2000.7|2000.4|43
1675387800000|2023-02-03 01:30:00|2000.8|2000.5|2001.9|2001.6|2002.2|2001.9|2000.8|2000.5|83
1675388100000|2023-02-03 01:35:00|2002|2001.7|2002.3|2002|2002.5|2002.2|2001.7|2001.4|63
1675388400000|2023-02-03 01:40:00|2002.1|2001.8|2001.6|2001.3|2002.1|2001.8|2001.5|2001.2|45
1675388700000|2023-02-03 01:45:00|2001.7|2001.4|2001.3|2001|2002.3|2002|2001.2|2000.9|38
1675389000000|2023-02-03 01:50:00|2001.2|2000.9|2001.4|2001.1|2001.5|2001.2|2001|2000.7|34
1675389300000|2023-02-03 01:55:00|2001.5|2001.2|2001.3|2001|2001.5|2001.2|2001|2000.7|26
1675389600000|2023-02-03 02:00:00|2001.4|2001.1|2001.4|2001.1|2001.9|2001.6|2001.2|2000.9|33
1675389900000|2023-02-03 02:05:00|2001.5|2001.2|2001|2000.7|2001.6|2001.3|2000.9|2000.6|67
1675390200000|2023-02-03 02:10:00|2001.1|2000.8|2000.2|1999.9|2001.4|2001.1|2000.2|1999.9|111
1675390500000|2023-02-03 02:15:00|2000.3|2000|2000.5|2000.2|2000.9|2000.6|2000|1999.7|75
1675390800000|2023-02-03 02:20:00|2000.6|2000.3|2001|2000.7|2001.1|2000.8|2000.6|2000.3|43
1675391100000|2023-02-03 02:25:00|2000.9|2000.6|2000.1|1999.8|2001.1|2000.8|2000|1999.7|51
1675391400000|2023-02-03 02:30:00|2000.2|1999.9|2000.6|2000.3|2000.9|2000.6|2000.1|1999.8|50
1675391700000|2023-02-03 02:35:00|2000.5|2000.2|1998.9|1998.6|2000.7|2000.4|1998.9|1998.6|119
1675392000000|2023-02-03 02:40:00|1999|1998.7|1999.1|1998.8|1999.6|1999.3|1998.7|1998.4|86
1675392300000|2023-02-03 02:45:00|1999.2|1998.9|1998.6|1998.3|1999.5|1999.2|1998.4|1998.1|77
1675392600000|2023-02-03 02:50:00|1998.5|1998.2|1998.6|1998.3|1998.9|1998.6|1998.3|1998|31
1675392900000|2023-02-03 02:55:00|1998.7|1998.4|1998.8|1998.5|1998.9|1998.6|1998.3|1998|67
1675393200000|2023-02-03 03:00:00|1998.9|1998.6|1999.4|1999.1|1999.4|1999.1|1998.7|1998.4|55
1675393500000|2023-02-03 03:05:00|1999.3|1999|1999.3|1999|1999.4|1999.1|1999.1|1998.8|17
1675393800000|2023-02-03 03:10:00|1999.4|1999.1|1999.6|1999.3|1999.6|1999.3|1999.3|1999|27
1675394100000|2023-02-03 03:15:00|1999.7|1999.4|2000.4|2000.1|2000.4|2000.1|1999.5|1999.2|31
1675394400000|2023-02-03 03:20:00|2000.5|2000.2|2000.1|1999.8|2000.9|2000.6|2000.1|1999.8|41
1675394700000|2023-02-03 03:25:00|2000|1999.7|2000|1999.7|2000.1|1999.8|1999.4|1999.1|23
1675395000000|2023-02-03 03:30:00|1999.9|1999.6|2000.2|1999.9|2000.4|2000.1|1999.7|1999.4|11
1675395300000|2023-02-03 03:35:00|2000.3|2000|2000.4|2000.1|2000.6|2000.3|2000.2|1999.9|23
1675395600000|2023-02-03 03:40:00|2000.5|2000.2|2000|1999.7|2000.5|2000.2|1999.9|1999.6|23
1675395900000|2023-02-03 03:45:00|1999.9|1999.6|2000.2|1999.9|2000.3|2000|1999.7|1999.4|8
1675396200000|2023-02-03 03:50:00|2000.3|2000|2000.1|1999.8|2000.4|2000.1|2000|1999.7|12
1675396500000|2023-02-03 03:55:00|2000.2|1999.9|2000.2|1999.9|2000.3|2000|1999.9|1999.6|26
1675396800000|2023-02-03 04:00:00|2000.3|2000|1999.9|1999.6|2000.6|2000.3|1999.7|1999.4|19
1675397100000|2023-02-03 04:05:00|2000|1999.7|2000.1|1999.8|2000.3|2000|1999.9|1999.6|16
1675397400000|2023-02-03 04:10:00|2000.2|1999.9|2000.2|1999.9|2000.3|2000|2000|1999.7|7
1675397700000|2023-02-03 04:15:00|2000.3|2000|2000.3|2000|2000.5|2000.2|2000.2|1999.9|10
1675398000000|2023-02-03 04:20:00|2000.4|2000.1|2000.3|2000|2000.5|2000.2|2000.2|1999.9|13
1675398300000|2023-02-03 04:25:00|2000.2|1999.9|2000.2|1999.9|2000.4|2000.1|2000|1999.7|33
1675398600000|2023-02-03 04:30:00|2000.3|2000|2000.4|2000.1|2000.9|2000.6|2000.2|1999.9|31
1675398900000|2023-02-03 04:35:00|2000.5|2000.2|2000.7|2000.4|2000.7|2000.4|2000.3|2000|20
1675399200000|2023-02-03 04:40:00|2000.6|2000.3|2000.6|2000.3|2000.8|2000.5|2000.4|2000.1|9
1675399500000|2023-02-03 04:45:00|2000.7|2000.4|2001|2000.7|2001.3|2001|2000.5|2000.2|50
1675399800000|2023-02-03 04:50:00|2001.1|2000.8|2001|2000.7|2001.2|2000.9|2000.8|2000.5|14
1675400100000|2023-02-03 04:55:00|2001.1|2000.8|2000.9|2000.6|2001.2|2000.9|2000.8|2000.5|8
1675400400000|2023-02-03 05:00:00|2000.8|2000.5|2000|1999.7|2000.9|2000.6|2000|1999.7|9
1675400700000|2023-02-03 05:05:00|1999.9|1999.6|2000.5|2000.2|2000.6|2000.3|1999.7|1999.4|24
1675401000000|2023-02-03 05:10:00|2000.6|2000.3|2001.5|2001.2|2001.6|2001.3|2000.5|2000.2|24
1675401300000|2023-02-03 05:15:00|2001.4|2001.1|2001.5|2001.2|2001.7|2001.4|2001.2|2000.9|12
1675401600000|2023-02-03 05:20:00|2001.4|2001.1|2001.2|2000.9|2001.6|2001.3|2001.2|2000.9|13
1675401900000|2023-02-03 05:25:00|2001.1|2000.8|2000.9|2000.6|2001.5|2001.2|2000.8|2000.5|39
1675402200000|2023-02-03 05:30:00|2001|2000.7|2001.4|2001.1|2001.5|2001.2|2000.9|2000.6|25
1675402500000|2023-02-03 05:35:00|2001.3|2001|2001.7|2001.4|2002|2001.7|2001.3|2001|30
1675402800000|2023-02-03 05:40:00|2001.6|2001.3|2001.1|2000.8|2001.7|2001.4|2001.1|2000.8|13
1675403100000|2023-02-03 05:45:00|2001.2|2000.9|2000.5|2000.2|2001.2|2000.9|2000.3|2000|22
1675403400000|2023-02-03 05:50:00|2000.6|2000.3|2000.1|1999.8|2000.9|2000.6|2000.1|1999.8|11
1675403700000|2023-02-03 05:55:00|1999.9|1999.6|2000.2|1999.9|2000.3|2000|1999.7|1999.4|39
1675404000000|2023-02-03 06:00:00|2000.1|1999.8|2001|2000.7|2001.1|2000.8|2000.1|1999.8|22
1675404300000|2023-02-03 06:05:00|2001.1|2000.8|2000.7|2000.4|2001.3|2001|2000.7|2000.4|33
1675404600000|2023-02-03 06:10:00|2000.8|2000.5|2001|2000.7|2001.2|2000.9|2000.6|2000.3|14
1675404900000|2023-02-03 06:15:00|2000.9|2000.6|2000.5|2000.2|2001|2000.7|2000.2|1999.9|21
1675405200000|2023-02-03 06:20:00|2000.6|2000.3|2000.6|2000.3|2000.8|2000.5|2000.3|2000|9
1675405500000|2023-02-03 06:25:00|2000.5|2000.2|2000.6|2000.3|2000.9|2000.6|2000.5|2000.2|21
1675405800000|2023-02-03 06:30:00|2000.5|2000.2|1999.2|1998.9|2000.7|2000.4|1999.2|1998.9|106
1675406100000|2023-02-03 06:35:00|1999.3|1999|1998.9|1998.6|1999.4|1999.1|1998.7|1998.4|69
1675406400000|2023-02-03 06:40:00|1999|1998.7|1999.7|1999.4|1999.7|1999.4|1998.6|1998.3|51
1675406700000|2023-02-03 06:45:00|1999.8|1999.5|1999.9|1999.6|1999.9|1999.6|1999.6|1999.3|29
1675407000000|2023-02-03 06:50:00|1999.8|1999.5|2000.5|2000.2|2000.6|2000.3|1999.7|1999.4|27
1675407300000|2023-02-03 06:55:00|2000.4|2000.1|2000.7|2000.4|2000.8|2000.5|2000.3|2000|31
1675407600000|2023-02-03 07:00:00|2000.8|2000.5|1999.8|1999.5|2000.8|2000.5|1999.3|1999|113
1675407900000|2023-02-03 07:05:00|1999.9|1999.6|1998.9|1998.6|2000.1|1999.8|1998.7|1998.4|127
1675408200000|2023-02-03 07:10:00|1999|1998.7|1999.4|1999.1|1999.8|1999.5|1998.8|1998.5|62
1675408500000|2023-02-03 07:15:00|1999.5|1999.2|2000.3|2000|2000.5|2000.2|1999.4|1999.1|51
1675408800000|2023-02-03 07:20:00|2000.5|2000.2|1999.5|1999.2|2000.5|2000.2|1999.4|1999.1|48
1675409100000|2023-02-03 07:25:00|1999.6|1999.3|1998.2|1997.9|1999.7|1999.4|1998.2|1997.9|60
1675409400000|2023-02-03 07:30:00|1998.1|1997.8|1997.6|1997.3|1998.3|1998|1997.3|1997|120
1675409700000|2023-02-03 07:35:00|1997.5|1997.2|1996|1995.7|1997.6|1997.3|1995.9|1995.6|143
1675410000000|2023-02-03 07:40:00|1995.9|1995.6|1996.8|1996.5|1996.9|1996.6|1995.8|1995.5|112
1675410300000|2023-02-03 07:45:00|1996.7|1996.4|1996.8|1996.5|1996.9|1996.6|1996.2|1995.9|75
1675410600000|2023-02-03 07:50:00|1996.9|1996.6|1996.5|1996.2|1997.4|1997.1|1996.4|1996.1|66
1675410900000|2023-02-03 07:55:00|1996.4|1996.1|1996.9|1996.6|1997|1996.7|1995.3|1995|110
1675411200000|2023-02-03 08:00:00|1997.1|1996.8|1995.7|1995.4|1997.1|1996.8|1994.9|1994.6|204
1675411500000|2023-02-03 08:05:00|1995.9|1995.6|1995.9|1995.6|1996.7|1996.4|1995.4|1995.1|257
1675411800000|2023-02-03 08:10:00|1995.8|1995.5|1995.6|1995.3|1996.2|1995.9|1995.1|1994.8|254
1675412100000|2023-02-03 08:15:00|1995.7|1995.4|1996.7|1996.4|1997|1996.7|1995.3|1995|402
1675412400000|2023-02-03 08:20:00|1996.8|1996.5|1996.2|1995.9|1997.1|1996.8|1996.1|1995.8|349
1675412700000|2023-02-03 08:25:00|1996.3|1996|1997.3|1997|1998|1997.7|1995.9|1995.6|218
1675413000000|2023-02-03 08:30:00|1997.2|1996.9|1996.9|1996.6|1997.6|1997.3|1996.8|1996.5|152
1675413300000|2023-02-03 08:35:00|1997|1996.7|1998|1997.7|1998|1997.7|1996.7|1996.4|102
1675413600000|2023-02-03 08:40:00|1997.9|1997.6|1997.2|1996.9|1999|1998.7|1997.1|1996.8|169
1675413900000|2023-02-03 08:45:00|1997.1|1996.8|1997.5|1997.2|1997.6|1997.3|1996.6|1996.3|91
1675414200000|2023-02-03 08:50:00|1997.6|1997.3|1998.1|1997.8|1998.2|1997.9|1997.1|1996.8|128
1675414500000|2023-02-03 08:55:00|1998.2|1997.9|1998.9|1998.6|1999.3|1999|1997.8|1997.5|105
1675414800000|2023-02-03 09:00:00|1999.2|1998.9|1997.5|1997.2|1999.5|1999.2|1997.2|1996.9|197
1675415100000|2023-02-03 09:05:00|1997.6|1997.3|1998.9|1998.6|1999.2|1998.9|1997.5|1997.2|64
1675415400000|2023-02-03 09:10:00|1998.8|1998.5|2000.3|2000|2000.7|2000.4|1998.8|1998.5|108
1675415700000|2023-02-03 09:15:00|2000.4|2000.1|2000.3|2000|2000.8|2000.5|1999.9|1999.6|84
1675416000000|2023-02-03 09:20:00|2000.2|1999.9|2000.2|1999.9|2000.9|2000.6|1999.9|1999.6|147
1675416300000|2023-02-03 09:25:00|2000.1|1999.8|2000|1999.7|2000.1|1999.8|1999|1998.7|136
1675416600000|2023-02-03 09:30:00|2000.1|1999.8|2001.4|2001.1|2001.5|2001.2|1999.9|1999.6|231
1675416900000|2023-02-03 09:35:00|2001.3|2001|2002.2|2001.9|2002.3|2002|2001.2|2000.9|132
1675417200000|2023-02-03 09:40:00|2002.3|2002|2002|2001.7|2002.5|2002.2|2001.8|2001.5|101
1675417500000|2023-02-03 09:45:00|2002.1|2001.8|2001.3|2001|2002.2|2001.9|2001.2|2000.9|130
1675417800000|2023-02-03 09:50:00|2001.4|2001.1|2001.3|2001|2002|2001.7|2001.1|2000.8|142
1675418100000|2023-02-03 09:55:00|2001.4|2001.1|2000.4|2000.1|2002.1|2001.8|2000.4|2000.1|154
1675418400000|2023-02-03 10:00:00|2000.3|2000|2000.6|2000.3|2000.9|2000.6|1999.8|1999.5|217
1675418700000|2023-02-03 10:05:00|2000.4|2000.1|1999.8|1999.5|2000.8|2000.5|1999.8|1999.5|130
1675419000000|2023-02-03 10:10:00|1999.7|1999.4|1999.3|1999|1999.9|1999.6|1999.2|1998.9|79
1675419300000|2023-02-03 10:15:00|1999.1|1998.8|1999.2|1998.9|1999.7|1999.4|1998.6|1998.3|60
1675419600000|2023-02-03 10:20:00|1999.3|1999|1998.5|1998.2|1999.3|1999|1998.3|1998|55
1675419900000|2023-02-03 10:25:00|1998.6|1998.3|1998.2|1997.9|1998.9|1998.6|1998.1|1997.8|86
1675420200000|2023-02-03 10:30:00|1998.1|1997.8|1998.2|1997.9|1998.5|1998.2|1997.5|1997.2|72
1675420500000|2023-02-03 10:35:00|1998.3|1998|1998.5|1998.2|1998.7|1998.4|1997.9|1997.6|27
1675420800000|2023-02-03 10:40:00|1998.6|1998.3|1998.6|1998.3|1999|1998.7|1998.3|1998|64
1675421100000|2023-02-03 10:45:00|1998.5|1998.2|1999.1|1998.8|1999.2|1998.9|1998.3|1998|68
1675421400000|2023-02-03 10:50:00|1999|1998.7|1999.4|1999.1|1999.6|1999.3|1998.8|1998.5|80
1675421700000|2023-02-03 10:55:00|1999.3|1999|1999.3|1999|1999.7|1999.4|1999.1|1998.8|95
1675422000000|2023-02-03 11:00:00|1999.4|1999.1|1998.5|1998.2|1999.4|1999.1|1998.5|1998.2|56
1675422300000|2023-02-03 11:05:00|1998.6|1998.3|1997.6|1997.3|1998.6|1998.3|1997.3|1997|38
1675422600000|2023-02-03 11:10:00|1997.5|1997.2|1997.9|1997.6|1997.9|1997.6|1996.9|1996.6|54
1675422900000|2023-02-03 11:15:00|1997.8|1997.5|1997.5|1997.2|1998.1|1997.8|1997.1|1996.8|71
1675423200000|2023-02-03 11:20:00|1997.4|1997.1|1998.3|1998|1998.4|1998.1|1997.1|1996.8|91
1675423500000|2023-02-03 11:25:00|1998.4|1998.1|1998.5|1998.2|1999.1|1998.8|1998.1|1997.8|107
1675423800000|2023-02-03 11:30:00|1998.4|1998.1|2000.2|1999.9|2000.3|2000|1998.4|1998.1|171
1675424100000|2023-02-03 11:35:00|2000.1|1999.8|1999.5|1999.2|2000.3|2000|1999.2|1998.9|136
1675424400000|2023-02-03 11:40:00|1999.6|1999.3|2000.6|2000.3|2001.1|2000.8|1999.5|1999.2|154
1675424700000|2023-02-03 11:45:00|2000.5|2000.2|1999.1|1998.8|2001|2000.7|1999.1|1998.8|217
1675425000000|2023-02-03 11:50:00|1999.2|1998.9|2000.5|2000.2|2000.7|2000.4|1999.1|1998.8|135
1675425300000|2023-02-03 11:55:00|2000.4|2000.1|1999.8|1999.5|2000.5|2000.2|1999.4|1999.1|143
1675425600000|2023-02-03 12:00:00|1999.7|1999.4|1999.8|1999.5|2001|2000.7|1999.5|1999.2|465
1675425900000|2023-02-03 12:05:00|1999.7|1999.4|2000.4|2000.1|2000.6|2000.3|1999|1998.7|210
1675426200000|2023-02-03 12:10:00|2000.3|2000|2000.3|2000|2001|2000.7|2000.1|1999.8|241
1675426500000|2023-02-03 12:15:00|2000.2|1999.9|1999.5|1999.2|2000.6|2000.3|1998.7|1998.4|493
1675426800000|2023-02-03 12:20:00|1999.4|1999.1|1998.3|1998|1999.4|1999.1|1998.2|1997.9|309
1675427100000|2023-02-03 12:25:00|1998.4|1998.1|1998|1997.7|1998.5|1998.2|1997|1996.7|605
1675427400000|2023-02-03 12:30:00|1998.1|1997.8|1997.2|1996.9|1998.1|1997.8|1996.7|1996.4|266
1675427700000|2023-02-03 12:35:00|1997.1|1996.8|1997.5|1997.2|1997.7|1997.4|1996.9|1996.6|182
1675428000000|2023-02-03 12:40:00|1997.6|1997.3|1997.7|1997.4|1997.9|1997.6|1997.3|1997|192
1675428300000|2023-02-03 12:45:00|1997.6|1997.3|1998.8|1998.5|1998.8|1998.5|1997.5|1997.2|193
1675428600000|2023-02-03 12:50:00|1998.7|1998.4|1998.9|1998.6|1999.2|1998.9|1998.2|1997.9|162
1675428900000|2023-02-03 12:55:00|1999|1998.7|1999.2|1998.9|1999.8|1999.5|1998.5|1998.2|177
1675429200000|2023-02-03 13:00:00|1999.3|1999|1998.9|1998.6|1999.8|1999.5|1997.8|1997.5|436
1675429500000|2023-02-03 13:05:00|1999|1998.7|1999.6|1999.3|1999.9|1999.6|1998.8|1998.5|262
1675429800000|2023-02-03 13:10:00|1999.5|1999.2|1999.3|1999|2000.1|1999.8|1999.1|1998.8|647
1675430100000|2023-02-03 13:15:00|1999.4|1999.1|1997.6|1997.3|1999.5|1999.2|1997.2|1996.9|496
1675430400000|2023-02-03 13:20:00|1997.7|1997.4|1996|1995.7|1997.8|1997.5|1995.9|1995.6|705
1675430700000|2023-02-03 13:25:00|1995.9|1995.6|1996.7|1996.4|1996.8|1996.5|1995.2|1994.9|568
1675431000000|2023-02-03 13:30:00|1989.1|1988.8|1989.3|1989|1992.4|1992.1|1983.2|1982.9|5549
1675431300000|2023-02-03 13:35:00|1989.1|1988.8|1989.8|1989.5|1991.8|1991.5|1985|1984.7|2328
1675431600000|2023-02-03 13:40:00|1989.9|1989.6|1985.6|1985.3|1990.1|1989.8|1983.7|1983.4|2021
1675431900000|2023-02-03 13:45:00|1985.5|1985.2|1980.9|1980.6|1986.6|1986.3|1979.5|1979.2|2740
1675432200000|2023-02-03 13:50:00|1980.7|1980.4|1983.2|1982.9|1984|1983.7|1979.8|1979.5|1879
1675432500000|2023-02-03 13:55:00|1983.1|1982.8|1983.5|1983.2|1984.1|1983.8|1980.6|1980.3|903
1675432800000|2023-02-03 14:00:00|1983.4|1983.1|1982.2|1981.9|1984|1983.7|1981.2|1980.9|1262
1675433100000|2023-02-03 14:05:00|1982|1981.7|1979.2|1978.9|1982.9|1982.6|1979.1|1978.8|1157
1675433400000|2023-02-03 14:10:00|1979.1|1978.8|1978.6|1978.3|1980.1|1979.8|1978|1977.7|1037
1675433700000|2023-02-03 14:15:00|1978.5|1978.2|1980.2|1979.9|1981.5|1981.2|1978.4|1978.1|984
1675434000000|2023-02-03 14:20:00|1980.3|1980|1979|1978.7|1980.6|1980.3|1978.7|1978.4|626
1675434300000|2023-02-03 14:25:00|1979.1|1978.8|1979.3|1979|1980.7|1980.4|1978.2|1977.9|1827
1675434600000|2023-02-03 14:30:00|1978.9|1978.6|1986.2|1985.9|1990.8|1990.5|1975.2|1974.9|14016
1675434900000|2023-02-03 14:35:00|1986.5|1986.2|1990.8|1990.5|1991.8|1991.5|1982.2|1981.9|5595
1675435200000|2023-02-03 14:40:00|1991.1|1990.8|1992.8|1992.5|1995.5|1995.2|1989.5|1989.2|4829
1675435500000|2023-02-03 14:45:00|1992.9|1992.6|1996|1995.7|1998.2|1997.9|1990.3|1990|5141
1675435800000|2023-02-03 14:50:00|1995.9|1995.6|1994.8|1994.5|1996.1|1995.8|1989.9|1989.6|5257
1675436100000|2023-02-03 14:55:00|1995|1994.7|1992.9|1992.6|1995.9|1995.6|1991.7|1991.4|2637
1675436400000|2023-02-03 15:00:00|1991.6|1991.3|1989|1988.7|1993.4|1993.1|1985.9|1985.6|6642
1675436700000|2023-02-03 15:05:00|1988.8|1988.5|1990.3|1990|1990.7|1990.4|1985.7|1985.4|3955
1675437000000|2023-02-03 15:10:00|1990|1989.7|1996.4|1996.1|1997|1996.7|1988|1987.7|3760
1675437300000|2023-02-03 15:15:00|1996.5|1996.2|1994.7|1994.4|2000.1|1999.8|1994.3|1994|4156
1675437600000|2023-02-03 15:20:00|1994.8|1994.5|1999|1998.7|1999.6|1999.3|1994.1|1993.8|2490
1675437900000|2023-02-03 15:25:00|1999.3|1999|1997.1|1996.8|2000.4|2000.1|1996.7|1996.4|2758
1675438200000|2023-02-03 15:30:00|1997.2|1996.9|2003.3|2003|2003.3|2003|1997.1|1996.8|3153
1675438500000|2023-02-03 15:35:00|2003.2|2002.9|2005.4|2005.1|2006.6|2006.3|2001|2000.7|3757
1675438800000|2023-02-03 15:40:00|2005.3|2005|2007.5|2007.2|2008|2007.7|2002.1|2001.8|3520
1675439100000|2023-02-03 15:45:00|2008|2007.7|2007.8|2007.5|2009.4|2009.1|2006.8|2006.5|2565
1675439400000|2023-02-03 15:50:00|2007.7|2007.4|2003.4|2003.1|2007.8|2007.5|2002.4|2002.1|1907
1675439700000|2023-02-03 15:55:00|2003.3|2003|2001.4|2001.1|2003.8|2003.5|1998.5|1998.2|1910
1675440000000|2023-02-03 16:00:00|2001.6|2001.3|2001.5|2001.2|2003.8|2003.5|2001|2000.7|1279
1675440300000|2023-02-03 16:05:00|2001.4|2001.1|2001.8|2001.5|2003.1|2002.8|2000.6|2000.3|1112
1675440600000|2023-02-03 16:10:00|2001.9|2001.6|2005.7|2005.4|2005.8|2005.5|2001.6|2001.3|1586
1675440900000|2023-02-03 16:15:00|2005.5|2005.2|2003.2|2002.9|2006.6|2006.3|2003|2002.7|1246
1675441200000|2023-02-03 16:20:00|2003.3|2003|2003|2002.7|2005.1|2004.8|2001.9|2001.6|956
1675441500000|2023-02-03 16:25:00|2003.1|2002.8|2004.2|2003.9|2004.6|2004.3|2001.7|2001.4|1061
1675441800000|2023-02-03 16:30:00|2004.5|2004.2|2005.6|2005.3|2006.5|2006.2|2003.6|2003.3|1237
1675442100000|2023-02-03 16:35:00|2005.7|2005.4|2002|2001.7|2007.3|2007|2001.1|2000.8|2612
1675442400000|2023-02-03 16:40:00|2002.1|2001.8|2004.5|2004.2|2006.6|2006.3|2001|2000.7|1714
1675442700000|2023-02-03 16:45:00|2004.6|2004.3|1997.6|1997.3|2005.7|2005.4|1997.3|1997|2469
1675443000000|2023-02-03 16:50:00|1997.4|1997.1|2000.9|2000.6|2003.1|2002.8|1996.9|1996.6|1447
1675443300000|2023-02-03 16:55:00|2001|2000.7|1997.3|1997|2002.4|2002.1|1996.3|1996|1326
1675443600000|2023-02-03 17:00:00|1997.2|1996.9|1999.4|1999.1|2000.1|1999.8|1995.6|1995.3|1421
1675443900000|2023-02-03 17:05:00|1999.5|1999.2|1999.1|1998.8|2001.7|2001.4|1998.6|1998.3|884
1675444200000|2023-02-03 17:10:00|1999|1998.7|2001.9|2001.6|2002.2|2001.9|1999|1998.7|729
1675444500000|2023-02-03 17:15:00|2001.8|2001.5|2001.3|2001|2002.5|2002.2|2000.6|2000.3|706
1675444800000|2023-02-03 17:20:00|2001.2|2000.9|2004.1|2003.8|2004.5|2004.2|2000.3|2000|1287
1675445100000|2023-02-03 17:25:00|2004.2|2003.9|2005.2|2004.9|2006.2|2005.9|2004|2003.7|1235
1675445400000|2023-02-03 17:30:00|2005.3|2005|2005.8|2005.5|2006.3|2006|2004.2|2003.9|776
1675445700000|2023-02-03 17:35:00|2005.7|2005.4|2007|2006.7|2008.8|2008.5|2005.6|2005.3|1388
1675446000000|2023-02-03 17:40:00|2007.1|2006.8|2006.8|2006.5|2008.7|2008.4|2006.8|2006.5|754
1675446300000|2023-02-03 17:45:00|2007|2006.7|2005.5|2005.2|2008.5|2008.2|2005.3|2005|972
1675446600000|2023-02-03 17:50:00|2005.6|2005.3|2002.8|2002.5|2006.6|2006.3|2001.8|2001.5|936
1675446900000|2023-02-03 17:55:00|2002.7|2002.4|1996|1995.7|2004|2003.7|1995.3|1995|1699
1675447200000|2023-02-03 18:00:00|1995.7|1995.4|1993.1|1992.8|1996.4|1996.1|1992.8|1992.5|1961
1675447500000|2023-02-03 18:05:00|1993.2|1992.9|1989.6|1989.3|1995.1|1994.8|1989.2|1988.9|1847
1675447800000|2023-02-03 18:10:00|1989.5|1989.2|1989.4|1989.1|1989.7|1989.4|1987.5|1987.2|1948
1675448100000|2023-02-03 18:15:00|1989.2|1988.9|1990.8|1990.5|1991.8|1991.5|1988.4|1988.1|1553
1675448400000|2023-02-03 18:20:00|1990.9|1990.6|1989.4|1989.1|1992.6|1992.3|1988.3|1988|883
1675448700000|2023-02-03 18:25:00|1989.5|1989.2|1988.2|1987.9|1990|1989.7|1987.6|1987.3|1161
1675449000000|2023-02-03 18:30:00|1987.7|1987.4|1986.1|1985.8|1988|1987.7|1984.8|1984.5|2218
1675449300000|2023-02-03 18:35:00|1986|1985.7|1989.7|1989.4|1990.6|1990.3|1985.3|1985|1712
1675449600000|2023-02-03 18:40:00|1989.6|1989.3|1984.9|1984.6|1990.1|1989.8|1984.3|1984|1340
1675449900000|2023-02-03 18:45:00|1984.6|1984.3|1987.4|1987.1|1988.2|1987.9|1982.2|1981.9|2182
1675450200000|2023-02-03 18:50:00|1987.5|1987.2|1989.8|1989.5|1990.6|1990.3|1987.4|1987.1|1468
1675450500000|2023-02-03 18:55:00|1989.9|1989.6|1987|1986.7|1990.4|1990.1|1986.5|1986.2|1088
1675450800000|2023-02-03 19:00:00|1987.1|1986.8|1986.9|1986.6|1989.4|1989.1|1986|1985.7|1946
1675451100000|2023-02-03 19:05:00|1986.8|1986.5|1987.5|1987.2|1990|1989.7|1985.7|1985.4|1529
1675451400000|2023-02-03 19:10:00|1987.4|1987.1|1988.4|1988.1|1989|1988.7|1985.4|1985.1|1272
1675451700000|2023-02-03 19:15:00|1988.5|1988.2|1985.7|1985.4|1988.7|1988.4|1984.9|1984.6|1364
1675452000000|2023-02-03 19:20:00|1985.8|1985.5|1984.1|1983.8|1987.6|1987.3|1983.8|1983.5|1060
1675452300000|2023-02-03 19:25:00|1983.9|1983.6|1987.2|1986.9|1987.6|1987.3|1983.1|1982.8|1242
1675452600000|2023-02-03 19:30:00|1987.1|1986.8|1985.7|1985.4|1987.4|1987.1|1983.1|1982.8|1925
1675452900000|2023-02-03 19:35:00|1985.6|1985.3|1990.4|1990.1|1990.5|1990.2|1985.5|1985.2|1356
1675453200000|2023-02-03 19:40:00|1990.3|1990|1988.3|1988|1990.9|1990.6|1987.4|1987.1|1287
1675453500000|2023-02-03 19:45:00|1988.5|1988.2|1988.5|1988.2|1989.1|1988.8|1987.1|1986.8|958
1675453800000|2023-02-03 19:50:00|1988.4|1988.1|1988|1987.7|1988.7|1988.4|1985.6|1985.3|1188
1675454100000|2023-02-03 19:55:00|1987.9|1987.6|1984.8|1984.5|1989|1988.7|1983.6|1983.3|1530
1675454400000|2023-02-03 20:00:00|1984.7|1984.4|1981.6|1981.3|1984.7|1984.4|1980.1|1979.8|1888
1675454700000|2023-02-03 20:05:00|1981.5|1981.2|1984.3|1984|1985.2|1984.9|1979.4|1979.1|1763
1675455000000|2023-02-03 20:10:00|1984.4|1984.1|1986.6|1986.3|1987.1|1986.8|1983|1982.7|1268
1675455300000|2023-02-03 20:15:00|1986.3|1986|1989.5|1989.2|1990.3|1990|1984.8|1984.5|1527
1675455600000|2023-02-03 20:20:00|1989.6|1989.3|1989.5|1989.2|1990.2|1989.9|1987.6|1987.3|1075
1675455900000|2023-02-03 20:25:00|1989.6|1989.3|1989.1|1988.8|1992|1991.7|1989.1|1988.8|1493
1675456200000|2023-02-03 20:30:00|1989|1988.7|1987.3|1987|1991.5|1991.2|1987.3|1987|1600
1675456500000|2023-02-03 20:35:00|1987.2|1986.9|1985.5|1985.2|1988.4|1988.1|1984.8|1984.5|1303
1675456800000|2023-02-03 20:40:00|1985.4|1985.1|1985|1984.7|1988|1987.7|1984.9|1984.6|1356
1675457100000|2023-02-03 20:45:00|1985.1|1984.8|1984.7|1984.4|1986.6|1986.3|1982.8|1982.5|2379
1675457400000|2023-02-03 20:50:00|1984.5|1984.2|1988.1|1987.8|1988.1|1987.8|1983.6|1983.3|3284
1675457700000|2023-02-03 20:55:00|1988.4|1988.1|1987.8|1987.5|1989.3|1989|1986.6|1986.3|12922
1675458000000|2023-02-03 21:00:00|1987.7|1987.4|1987.5|1987.2|1987.9|1987.6|1987|1986.7|3348
1675458300000|2023-02-03 21:05:00|1987.6|1987.3|1985.9|1985.6|1987.8|1987.5|1985.3|1985|1164
1675458600000|2023-02-03 21:10:00|1986|1985.7|1985.8|1985.5|1986.2|1985.9|1984.8|1984.5|884
1675458900000|2023-02-03 21:15:00|1985.7|1985.4|1985.9|1985.6|1986|1985.7|1985.1|1984.8|368
1675459200000|2023-02-03 21:20:00|1985.7|1985.4|1985.6|1985.3|1985.8|1985.5|1984.8|1984.5|206
1675459500000|2023-02-03 21:25:00|1985.5|1985.2|1985.4|1985.1|1985.8|1985.5|1985.4|1985.1|100
1675459800000|2023-02-03 21:30:00|1985.5|1985.2|1986.5|1986.2|1986.5|1986.2|1985.5|1985.2|116
1675460100000|2023-02-03 21:35:00|1986.6|1986.3|1986.8|1986.5|1987|1986.7|1986.6|1986.3|123
1675460400000|2023-02-03 21:40:00|1986.9|1986.6|1986.5|1986.2|1987.1|1986.8|1986.5|1986.2|44
1675460700000|2023-02-03 21:45:00|1986.7|1986.4|1986.8|1986.5|1987.2|1986.9|1986.3|1986|149
1675461000000|2023-02-03 21:50:00|1986.7|1986.4|1986.9|1986.6|1987.3|1987|1986.6|1986.3|58
1675461300000|2023-02-03 21:55:00|1987|1986.7|1987|1986.7|1987.2|1986.9|1986.6|1986.3|116
1675638000000|2023-02-05 23:00:00|1980.4|1980.1|1979.3|1979|1982.4|1982.1|1977.8|1977.5|416
1675638300000|2023-02-05 23:05:00|1979.4|1979.1|1978.7|1978.4|1980.2|1979.9|1978.6|1978.3|159
1675638600000|2023-02-05 23:10:00|1978.8|1978.5|1979.8|1979.5|1979.9|1979.6|1978.4|1978.1|124
1675638900000|2023-02-05 23:15:00|1979.7|1979.4|1980.4|1980.1|1980.5|1980.2|1979.5|1979.2|77
1675639200000|2023-02-05 23:20:00|1980.5|1980.2|1981.3|1981|1981.3|1981|1980.5|1980.2|78
1675639500000|2023-02-05 23:25:00|1981.2|1980.9|1981.6|1981.3|1982.1|1981.8|1981.2|1980.9|65
1675639800000|2023-02-05 23:30:00|1981.7|1981.4|1981.6|1981.3|1983.4|1983.1|1981.3|1981|100
1675640100000|2023-02-05 23:35:00|1981.7|1981.4|1981|1980.7|1982.2|1981.9|1980.7|1980.4|106
1675640400000|2023-02-05 23:40:00|1981.3|1981|1983.4|1983.1|1983.5|1983.2|1981.2|1980.9|106
1675640700000|2023-02-05 23:45:00|1983.9|1983.6|1982.7|1982.4|1984.1|1983.8|1982.6|1982.3|102
1675641000000|2023-02-05 23:50:00|1982.8|1982.5|1984.1|1983.8|1984.1|1983.8|1982.8|1982.5|37
1675641300000|2023-02-05 23:55:00|1984|1983.7|1983.2|1982.9|1984.6|1984.3|1983.1|1982.8|86
1675641600000|2023-02-06 00:00:00|1983.1|1982.8|1983|1982.7|1983.4|1983.1|1982.3|1982|77
1675641900000|2023-02-06 00:05:00|1983.1|1982.8|1981.1|1980.8|1983.1|1982.8|1980.8|1980.5|75
1675642200000|2023-02-06 00:10:00|1981|1980.7|1980.6|1980.3|1981.5|1981.2|1980.1|1979.8|65
1675642500000|2023-02-06 00:15:00|1980.5|1980.2|1981.3|1981|1981.4|1981.1|1980.3|1980|73
1675642800000|2023-02-06 00:20:00|1981.2|1980.9|1980.6|1980.3|1981.5|1981.2|1980.6|1980.3|21
1675643100000|2023-02-06 00:25:00|1980.5|1980.2|1980.7|1980.4|1981|1980.7|1980.3|1980|50
1675643400000|2023-02-06 00:30:00|1980.6|1980.3|1980.2|1979.9|1980.8|1980.5|1980.1|1979.8|34
1675643700000|2023-02-06 00:35:00|1980.3|1980|1980.3|1980|1980.6|1980.3|1980.1|1979.8|55
1675644000000|2023-02-06 00:40:00|1980.2|1979.9|1980.5|1980.2|1980.5|1980.2|1980.1|1979.8|38
1675644300000|2023-02-06 00:45:00|1980.6|1980.3|1981|1980.7|1981.3|1981|1980.5|1980.2|34
1675644600000|2023-02-06 00:50:00|1981.1|1980.8|1980.3|1980|1981.1|1980.8|1980|1979.7|35
1675644900000|2023-02-06 00:55:00|1980.2|1979.9|1981|1980.7|1981.2|1980.9|1980.2|1979.9|33
1675645200000|2023-02-06 01:00:00|1981.1|1980.8|1981.1|1980.8|1981.7|1981.4|1980.9|1980.6|30
1675645500000|2023-02-06 01:05:00|1981.2|1980.9|1981|1980.7|1981.3|1981|1980.6|1980.3|45
1675645800000|2023-02-06 01:10:00|1980.9|1980.6|1981.2|1980.9|1981.4|1981.1|1980.7|1980.4|42
1675646100000|2023-02-06 01:15:00|1981.3|1981|1980.9|1980.6|1981.4|1981.1|1980.9|1980.6|31
1675646400000|2023-02-06 01:20:00|1981|1980.7|1980.4|1980.1|1981|1980.7|1980.2|1979.9|61
1675646700000|2023-02-06 01:25:00|1980.3|1980|1980|1979.7|1980.4|1980.1|1980|1979.7|71
1675647000000|2023-02-06 01:30:00|1979.9|1979.6|1980.4|1980.1|1981|1980.7|1978.2|1977.9|244
1675647300000|2023-02-06 01:35:00|1980.3|1980|1981.7|1981.4|1982.1|1981.8|1980.1|1979.8|108
1675647600000|2023-02-06 01:40:00|1981.6|1981.3|1982|1981.7|1982.3|1982|1981.2|1980.9|73
1675647900000|2023-02-06 01:45:00|1981.9|1981.6|1981.5|1981.2|1982.1|1981.8|1981.3|1981|42
1675648200000|2023-02-06 01:50:00|1981.6|1981.3|1981.4|1981.1|1981.8|1981.5|1981.3|1981|58
1675648500000|2023-02-06 01:55:00|1981.5|1981.2|1981.3|1981|1981.5|1981.2|1980.7|1980.4|56
1675648800000|2023-02-06 02:00:00|1981.2|1980.9|1981.6|1981.3|1981.6|1981.3|1979.9|1979.6|238
1675649100000|2023-02-06 02:05:00|1981.5|1981.2|1980.8|1980.5|1981.6|1981.3|1980.7|1980.4|69
1675649400000|2023-02-06 02:10:00|1980.5|1980.2|1980.5|1980.2|1981.5|1981.2|1980.3|1980|53
1675649700000|2023-02-06 02:15:00|1980.4|1980.1|1980.3|1980|1980.5|1980.2|1979.9|1979.6|52
1675650000000|2023-02-06 02:20:00|1980.4|1980.1|1980.5|1980.2|1980.7|1980.4|1980.2|1979.9|20
1675650300000|2023-02-06 02:25:00|1980.6|1980.3|1980|1979.7|1980.7|1980.4|1980|1979.7|30
1675650600000|2023-02-06 02:30:00|1979.9|1979.6|1979.8|1979.5|1980.1|1979.8|1979.7|1979.4|29
1675650900000|2023-02-06 02:35:00|1979.7|1979.4|1980.1|1979.8|1981.4|1981.1|1979.2|1978.9|93
1675651200000|2023-02-06 02:40:00|1980.2|1979.9|1979.7|1979.4|1980.2|1979.9|1979.6|1979.3|57
1675651500000|2023-02-06 02:45:00|1979.6|1979.3|1979.2|1978.9|1979.7|1979.4|1978.9|1978.6|36
1675651800000|2023-02-06 02:50:00|1979.1|1978.8|1978.8|1978.5|1979.4|1979.1|1978.8|1978.5|32
1675652100000|2023-02-06 02:55:00|1978.9|1978.6|1979|1978.7|1979.2|1978.9|1978.8|1978.5|40
1675652400000|2023-02-06 03:00:00|1978.9|1978.6|1979.3|1979|1979.4|1979.1|1978.8|1978.5|32
1675652700000|2023-02-06 03:05:00|1979.4|1979.1|1979.2|1978.9|1979.6|1979.3|1978.7|1978.4|53
1675653000000|2023-02-06 03:10:00|1979.1|1978.8|1978.6|1978.3|1979.3|1979|1978.6|1978.3|32
1675653300000|2023-02-06 03:15:00|1978.4|1978.1|1979.5|1979.2|1979.8|1979.5|1978.4|1978.1|122
1675653600000|2023-02-06 03:20:00|1979.4|1979.1|1978.8|1978.5|1979.5|1979.2|1978.5|1978.2|41
1675653900000|2023-02-06 03:25:00|1978.7|1978.4|1979.3|1979|1979.3|1979|1978.7|1978.4|23
1675654200000|2023-02-06 03:30:00|1979.2|1978.9|1978.8|1978.5|1979.3|1979|1978.7|1978.4|28
1675654500000|2023-02-06 03:35:00|1978.9|1978.6|1978.7|1978.4|1978.9|1978.6|1978.6|1978.3|39
1675654800000|2023-02-06 03:40:00|1978.6|1978.3|1978.1|1977.8|1978.7|1978.4|1978.1|1977.8|44
1675655100000|2023-02-06 03:45:00|1978.2|1977.9|1978.6|1978.3|1978.7|1978.4|1978.1|1977.8|38
1675655400000|2023-02-06 03:50:00|1978.7|1978.4|1978.2|1977.9|1978.8|1978.5|1978.2|1977.9|33
1675655700000|2023-02-06 03:55:00|1978.3|1978|1978.2|1977.9|1978.3|1978|1977.9|1977.6|35
1675656000000|2023-02-06 04:00:00|1978.1|1977.8|1978|1977.7|1978.2|1977.9|1977.7|1977.4|42
1675656300000|2023-02-06 04:05:00|1977.9|1977.6|1978.3|1978|1978.4|1978.1|1977.1|1976.8|65
1675656600000|2023-02-06 04:10:00|1978.4|1978.1|1978.4|1978.1|1978.8|1978.5|1978.3|1978|48
1675656900000|2023-02-06 04:15:00|1978.5|1978.2|1978.8|1978.5|1979.3|1979|1978.3|1978|86
1675657200000|2023-02-06 04:20:00|1978.9|1978.6|1978.4|1978.1|1979.1|1978.8|1978.2|1977.9|24
1675657500000|2023-02-06 04:25:00|1978.5|1978.2|1978.4|1978.1|1978.7|1978.4|1978.3|1978|25
1675657800000|2023-02-06 04:30:00|1978.3|1978|1978.3|1978|1978.4|1978.1|1978.1|1977.8|21
1675658100000|2023-02-06 04:35:00|1978.2|1977.9|1978.4|1978.1|1978.7|1978.4|1978.2|1977.9|20
1675658400000|2023-02-06 04:40:00|1978.3|1978|1978.1|1977.8|1978.4|1978.1|1977.7|1977.4|23
1675658700000|2023-02-06 04:45:00|1978.2|1977.9|1978.1|1977.8|1978.3|1978|1977.8|1977.5|22
1675659000000|2023-02-06 04:50:00|1978|1977.7|1977.9|1977.6|1978.1|1977.8|1977.7|1977.4|31
1675659300000|2023-02-06 04:55:00|1978|1977.7|1978|1977.7|1978.3|1978|1977.8|1977.5|23
1675659600000|2023-02-06 05:00:00|1977.9|1977.6|1978.1|1977.8|1978.2|1977.9|1977.2|1976.9|53
1675659900000|2023-02-06 05:05:00|1978.2|1977.9|1977.5|1977.2|1978.2|1977.9|1977.4|1977.1|14
1675660200000|2023-02-06 05:10:00|1977.4|1977.1|1977.4|1977.1|1977.9|1977.6|1977.4|1977.1|18
1675660500000|2023-02-06 05:15:00|1977.5|1977.2|1977|1976.7|1977.6|1977.3|1976.7|1976.4|66
1675660800000|2023-02-06 05:20:00|1977.1|1976.8|1976.2|1975.9|1977.1|1976.8|1975.9|1975.6|85
1675661100000|2023-02-06 05:25:00|1976.1|1975.8|1976.3|1976|1976.5|1976.2|1975.6|1975.3|93
1675661400000|2023-02-06 05:30:00|1976.4|1976.1|1976.5|1976.2|1977|1976.7|1976.2|1975.9|84
1675661700000|2023-02-06 05:35:00|1976.6|1976.3|1977.2|1976.9|1977.2|1976.9|1976.4|1976.1|98
1675662000000|2023-02-06 05:40:00|1977.1|1976.8|1977.5|1977.2|1978|1977.7|1977.1|1976.8|60
1675662300000|2023-02-06 05:45:00|1977.6|1977.3|1977.9|1977.6|1978|1977.7|1977.4|1977.1|49
1675662600000|2023-02-06 05:50:00|1978|1977.7|1978.1|1977.8|1978.5|1978.2|1977.7|1977.4|54
1675662900000|2023-02-06 05:55:00|1978|1977.7|1978.4|1978.1|1978.5|1978.2|1977.6|1977.3|57
1675663200000|2023-02-06 06:00:00|1978.5|1978.2|1978.2|1977.9|1978.7|1978.4|1978|1977.7|142
1675663500000|2023-02-06 06:05:00|1978.1|1977.8|1977.8|1977.5|1978.3|1978|1977.7|1977.4|99
1675663800000|2023-02-06 06:10:00|1977.6|1977.3|1978|1977.7|1978.3|1978|1977.5|1977.2|52
1675664100000|2023-02-06 06:15:00|1977.9|1977.6|1977.2|1976.9|1978.1|1977.8|1977.1|1976.8|40
1675664400000|2023-02-06 06:20:00|1977.3|1977|1976.9|1976.6|1977.6|1977.3|1976.8|1976.5|27
1675664700000|2023-02-06 06:25:00|1977|1976.7|1978.5|1978.2|1978.5|1978.2|1977|1976.7|64
1675665000000|2023-02-06 06:30:00|1978.4|1978.1|1976.9|1976.6|1978.5|1978.2|1976.3|1976|126
1675665300000|2023-02-06 06:35:00|1977.1|1976.8|1977.1|1976.8|1977.5|1977.2|1976.8|1976.5|48
1675665600000|2023-02-06 06:40:00|1977.2|1976.9|1977.2|1976.9|1977.4|1977.1|1976.8|1976.5|26
1675665900000|2023-02-06 06:45:00|1977.1|1976.8|1976.9|1976.6|1977.1|1976.8|1976.6|1976.3|30
1675666200000|2023-02-06 06:50:00|1977|1976.7|1975.7|1975.4|1977.2|1976.9|1975.6|1975.3|53
1675666500000|2023-02-06 06:55:00|1975.8|1975.5|1975.8|1975.5|1976|1975.7|1975.7|1975.4|29
1675666800000|2023-02-06 07:00:00|1975.9|1975.6|1975|1974.7|1976.3|1976|1974.9|1974.6|121
1675667100000|2023-02-06 07:05:00|1975.1|1974.8|1976|1975.7|1976.2|1975.9|1974.8|1974.5|67
1675667400000|2023-02-06 07:10:00|1975.9|1975.6|1975.7|1975.4|1976.3|1976|1975.5|1975.2|51
1675667700000|2023-02-06 07:15:00|1975.8|1975.5|1976.3|1976|1976.8|1976.5|1975.8|1975.5|81
1675668000000|2023-02-06 07:20:00|1976.4|1976.1|1975.9|1975.6|1976.7|1976.4|1975.8|1975.5|51
1675668300000|2023-02-06 07:25:00|1975.8|1975.5|1976.4|1976.1|1976.7|1976.4|1975.8|1975.5|42
1675668600000|2023-02-06 07:30:00|1976.3|1976|1976.9|1976.6|1976.9|1976.6|1975.8|1975.5|57
1675668900000|2023-02-06 07:35:00|1976.8|1976.5|1977.4|1977.1|1977.4|1977.1|1976.5|1976.2|38
1675669200000|2023-02-06 07:40:00|1977.3|1977|1976.1|1975.8|1977.5|1977.2|1975.7|1975.4|120
1675669500000|2023-02-06 07:45:00|1976.2|1975.9|1976|1975.7|1976.5|1976.2|1975.7|1975.4|96
1675669800000|2023-02-06 07:50:00|1976.1|1975.8|1976.5|1976.2|1976.8|1976.5|1975.5|1975.2|274
1675670100000|2023-02-06 07:55:00|1976.6|1976.3|1976.5|1976.2|1976.8|1976.5|1976.1|1975.8|132
1675670400000|2023-02-06 08:00:00|1976.6|1976.3|1977.2|1976.9|1977.2|1976.9|1975|1974.7|487
1675670700000|2023-02-06 08:05:00|1977|1976.7|1977.5|1977.2|1978.1|1977.8|1976.3|1976|407
1675671000000|2023-02-06 08:10:00|1977.4|1977.1|1978.1|1977.8|1978.1|1977.8|1977|1976.7|158
1675671300000|2023-02-06 08:15:00|1978|1977.7|1976.9|1976.6|1978.1|1977.8|1976.7|1976.4|135
1675671600000|2023-02-06 08:20:00|1976.8|1976.5|1975.2|1974.9|1977|1976.7|1974.4|1974.1|247
1675671900000|2023-02-06 08:25:00|1975.3|1975|1974.3|1974|1975.4|1975.1|1973.8|1973.5|248
1675672200000|2023-02-06 08:30:00|1974.2|1973.9|1976.1|1975.8|1976.9|1976.6|1974|1973.7|126
1675672500000|2023-02-06 08:35:00|1976|1975.7|1976.9|1976.6|1976.9|1976.6|1975.9|1975.6|108
1675672800000|2023-02-06 08:40:00|1976.8|1976.5|1977.4|1977.1|1977.6|1977.3|1976.8|1976.5|81
1675673100000|2023-02-06 08:45:00|1977.5|1977.2|1977.1|1976.8|1977.7|1977.4|1976.2|1975.9|200
1675673400000|2023-02-06 08:50:00|1977|1976.7|1976.3|1976|1977.5|1977.2|1976.3|1976|58
1675673700000|2023-02-06 08:55:00|1976.2|1975.9|1975.1|1974.8|1976.7|1976.4|1974.9|1974.6|142
1675674000000|2023-02-06 09:00:00|1975.2|1974.9|1974.7|1974.4|1975.2|1974.9|1973.9|1973.6|276
1675674300000|2023-02-06 09:05:00|1974.8|1974.5|1974.4|1974.1|1975.8|1975.5|1974.4|1974.1|202
1675674600000|2023-02-06 09:10:00|1974.3|1974|1973.1|1972.8|1975|1974.7|1972.8|1972.5|320
1675674900000|2023-02-06 09:15:00|1973.2|1972.9|1973.2|1972.9|1973.3|1973|1972.6|1972.3|438
1675675200000|2023-02-06 09:20:00|1973.1|1972.8|1973.2|1972.9|1974.2|1973.9|1972.8|1972.5|181
1675675500000|2023-02-06 09:25:00|1973.3|1973|1973.1|1972.8|1973.9|1973.6|1972.7|1972.4|371
1675675800000|2023-02-06 09:30:00|1973.2|1972.9|1973|1972.7|1974.3|1974|1973|1972.7|468
1675676100000|2023-02-06 09:35:00|1973.1|1972.8|1971.9|1971.6|1973.3|1973|1971.6|1971.3|274
1675676400000|2023-02-06 09:40:00|1972|1971.7|1969.9|1969.6|1972.2|1971.9|1969.7|1969.4|227
1675676700000|2023-02-06 09:45:00|1969.7|1969.4|1970.3|1970|1970.5|1970.2|1969.4|1969.1|168
1675677000000|2023-02-06 09:50:00|1970.2|1969.9|1969.3|1969|1970.3|1970|1969|1968.7|194
1675677300000|2023-02-06 09:55:00|1969.4|1969.1|1968.6|1968.3|1969.4|1969.1|1968.3|1968|141
1675677600000|2023-02-06 10:00:00|1968.5|1968.2|1969.1|1968.8|1969.2|1968.9|1968.2|1967.9|468
1675677900000|2023-02-06 10:05:00|1969|1968.7|1969.1|1968.8|1969.9|1969.6|1968.8|1968.5|184
1675678200000|2023-02-06 10:10:00|1969.2|1968.9|1970.2|1969.9|1970.2|1969.9|1969.1|1968.8|71
1675678500000|2023-02-06 10:15:00|1970.1|1969.8|1969.3|1969|1970.3|1970|1969.2|1968.9|117
1675678800000|2023-02-06 10:20:00|1969.2|1968.9|1968.8|1968.5|1969.6|1969.3|1968.5|1968.2|147
1675679100000|2023-02-06 10:25:00|1968.9|1968.6|1968.5|1968.2|1968.9|1968.6|1967.8|1967.5|187
1675679400000|2023-02-06 10:30:00|1968.4|1968.1|1968|1967.7|1968.8|1968.5|1967.9|1967.6|146
1675679700000|2023-02-06 10:35:00|1967.9|1967.6|1967.1|1966.8|1968.4|1968.1|1967|1966.7|232
1675680000000|2023-02-06 10:40:00|1967.2|1966.9|1967.5|1967.2|1968.1|1967.8|1966.9|1966.6|274
1675680300000|2023-02-06 10:45:00|1967.6|1967.3|1966.4|1966.1|1968.3|1968|1966.2|1965.9|256
1675680600000|2023-02-06 10:50:00|1966.5|1966.2|1968.2|1967.9|1968.2|1967.9|1966.2|1965.9|200
1675680900000|2023-02-06 10:55:00|1968.1|1967.8|1969.3|1969|1969.6|1969.3|1968.1|1967.8|196
1675681200000|2023-02-06 11:00:00|1969.2|1968.9|1967.5|1967.2|1969.4|1969.1|1967.4|1967.1|346
1675681500000|2023-02-06 11:05:00|1967.6|1967.3|1967.9|1967.6|1968.2|1967.9|1967.5|1967.2|190
1675681800000|2023-02-06 11:10:00|1968|1967.7|1967.3|1967|1968|1967.7|1966.7|1966.4|312
1675682100000|2023-02-06 11:15:00|1967.4|1967.1|1968.1|1967.8|1968.6|1968.3|1967.3|1967|122
1675682400000|2023-02-06 11:20:00|1968.2|1967.9|1967.9|1967.6|1968.3|1968|1967.2|1966.9|120
1675682700000|2023-02-06 11:25:00|1968|1967.7|1967.9|1967.6|1968.6|1968.3|1967.5|1967.2|103
1675683000000|2023-02-06 11:30:00|1968|1967.7|1967|1966.7|1968|1967.7|1966.9|1966.6|172
1675683300000|2023-02-06 11:35:00|1967.1|1966.8|1968.1|1967.8|1968.2|1967.9|1967|1966.7|105
1675683600000|2023-02-06 11:40:00|1968.2|1967.9|1968.9|1968.6|1969|1968.7|1967.9|1967.6|119
1675683900000|2023-02-06 11:45:00|1968.8|1968.5|1970.1|1969.8|1970.3|1970|1968.5|1968.2|401
1675684200000|2023-02-06 11:50:00|1970.2|1969.9|1970.4|1970.1|1970.4|1970.1|1969.3|1969|162
1675684500000|2023-02-06 11:55:00|1970.3|1970|1970.5|1970.2|1971|1970.7|1970.1|1969.8|360
1675684800000|2023-02-06 12:00:00|1970.7|1970.4|1969.8|1969.5|1971.5|1971.2|1969.6|1969.3|348
1675685100000|2023-02-06 12:05:00|1969.7|1969.4|1971|1970.7|1971.2|1970.9|1969.7|1969.4|110
1675685400000|2023-02-06 12:10:00|1971.1|1970.8|1971.3|1971|1971.7|1971.4|1970.7|1970.4|252
1675685700000|2023-02-06 12:15:00|1971.4|1971.1|1969.8|1969.5|1971.7|1971.4|1969.7|1969.4|254
1675686000000|2023-02-06 12:20:00|1969.9|1969.6|1969.7|1969.4|1970.7|1970.4|1969.7|1969.4|65
1675686300000|2023-02-06 12:25:00|1969.8|1969.5|1970.7|1970.4|1970.8|1970.5|1969.6|1969.3|74
1675686600000|2023-02-06 12:30:00|1970.6|1970.3|1970.2|1969.9|1970.9|1970.6|1969.4|1969.1|180
1675686900000|2023-02-06 12:35:00|1970.1|1969.8|1971.7|1971.4|1972|1971.7|1970|1969.7|292
1675687200000|2023-02-06 12:40:00|1971.6|1971.3|1972.2|1971.9|1972.6|1972.3|1971.5|1971.2|239
1675687500000|2023-02-06 12:45:00|1972.3|1972|1973.3|1973|1973.5|1973.2|1972|1971.7|185
1675687800000|2023-02-06 12:50:00|1973.2|1972.9|1973|1972.7|1973.7|1973.4|1972.6|1972.3|212
1675688100000|2023-02-06 12:55:00|1973.1|1972.8|1972.9|1972.6|1973.3|1973|1972.6|1972.3|69
1675688400000|2023-02-06 13:00:00|1973|1972.7|1972.4|1972.1|1973.6|1973.3|1972|1971.7|170
1675688700000|2023-02-06 13:05:00|1972.3|1972|1972.7|1972.4|1972.8|1972.5|1971.5|1971.2|184
1675689000000|2023-02-06 13:10:00|1972.8|1972.5|1972.7|1972.4|1973.2|1972.9|1972.2|1971.9|140
1675689300000|2023-02-06 13:15:00|1972.6|1972.3|1973.6|1973.3|1973.7|1973.4|1972.4|1972.1|231
1675689600000|2023-02-06 13:20:00|1973.5|1973.2|1973.1|1972.8|1974.9|1974.6|1973|1972.7|528
1675689900000|2023-02-06 13:25:00|1973|1972.7|1972.8|1972.5|1973.8|1973.5|1972.6|1972.3|301
1675690200000|2023-02-06 13:30:00|1972.9|1972.6|1969.9|1969.6|1973.5|1973.2|1969.7|1969.4|802
1675690500000|2023-02-06 13:35:00|1970|1969.7|1968.1|1967.8|1970.1|1969.8|1967.8|1967.5|811
1675690800000|2023-02-06 13:40:00|1968|1967.7|1970.4|1970.1|1970.6|1970.3|1967.7|1967.4|244
1675691100000|2023-02-06 13:45:00|1970.3|1970|1968.4|1968.1|1970.4|1970.1|1968.3|1968|275
1675691400000|2023-02-06 13:50:00|1968.5|1968.2|1971|1970.7|1971.1|1970.8|1968|1967.7|603
1675691700000|2023-02-06 13:55:00|1970.8|1970.5|1970.5|1970.2|1971.3|1971|1969.8|1969.5|291
1675692000000|2023-02-06 14:00:00|1970.3|1970|1971.1|1970.8|1971.1|1970.8|1970.2|1969.9|303
1675692300000|2023-02-06 14:05:00|1971.2|1970.9|1971|1970.7|1972.3|1972|1970.7|1970.4|955
1675692600000|2023-02-06 14:10:00|1970.8|1970.5|1970.3|1970|1970.9|1970.6|1969.3|1969|450
1675692900000|2023-02-06 14:15:00|1970.2|1969.9|1971.6|1971.3|1971.6|1971.3|1969.6|1969.3|343
1675693200000|2023-02-06 14:20:00|1971.5|1971.2|1972.6|1972.3|1973.2|1972.9|1971.3|1971|444
1675693500000|2023-02-06 14:25:00|1972.5|1972.2|1973.7|1973.4|1974.1|1973.8|1971.8|1971.5|1066
1675693800000|2023-02-06 14:30:00|1974.5|1974.2|1974.2|1973.9|1981.3|1981|1971.4|1971.1|10200
1675694100000|2023-02-06 14:35:00|1974.4|1974.1|1974.8|1974.5|1976.4|1976.1|1966.8|1966.5|5209
1675694400000|2023-02-06 14:40:00|1975|1974.7|1970.4|1970.1|1976|1975.7|1968.2|1967.9|4195
1675694700000|2023-02-06 14:45:00|1970|1969.7|1972.4|1972.1|1973.7|1973.4|1968.7|1968.4|2635
1675695000000|2023-02-06 14:50:00|1972.5|1972.2|1970.5|1970.2|1976.6|1976.3|1968.1|1967.8|3300
1675695300000|2023-02-06 14:55:00|1970.6|1970.3|1970.7|1970.4|1972.6|1972.3|1968|1967.7|1693
1675695600000|2023-02-06 15:00:00|1970.9|1970.6|1971.5|1971.2|1974.3|1974|1968.8|1968.5|3655
1675695900000|2023-02-06 15:05:00|1971.8|1971.5|1971.3|1971|1973|1972.7|1967.8|1967.5|2880
1675696200000|2023-02-06 15:10:00|1971.4|1971.1|1964.6|1964.3|1971.4|1971.1|1964.1|1963.8|3891
1675696500000|2023-02-06 15:15:00|1964.7|1964.4|1959|1958.7|1964.9|1964.6|1958.6|1958.3|5576
1675696800000|2023-02-06 15:20:00|1958.8|1958.5|1958.7|1958.4|1960.8|1960.5|1956.6|1956.3|4935
1675697100000|2023-02-06 15:25:00|1958.6|1958.3|1956.1|1955.8|1959.3|1959|1955.3|1955|3289
1675697400000|2023-02-06 15:30:00|1955.9|1955.6|1955.2|1954.9|1956.6|1956.3|1951.7|1951.4|3914
1675697700000|2023-02-06 15:35:00|1955.5|1955.2|1956.2|1955.9|1957.4|1957.1|1953.8|1953.5|3010
1675698000000|2023-02-06 15:40:00|1955.9|1955.6|1956.4|1956.1|1958.7|1958.4|1955|1954.7|1116
1675698300000|2023-02-06 15:45:00|1956.6|1956.3|1959.5|1959.2|1959.6|1959.3|1955.7|1955.4|1665
1675698600000|2023-02-06 15:50:00|1959.4|1959.1|1964|1963.7|1965.3|1965|1958.7|1958.4|3040
1675698900000|2023-02-06 15:55:00|1963.9|1963.6|1964.7|1964.4|1966.1|1965.8|1963|1962.7|1264
1675699200000|2023-02-06 16:00:00|1964.6|1964.3|1962.4|1962.1|1965.1|1964.8|1962|1961.7|1208
1675699500000|2023-02-06 16:05:00|1962.3|1962|1962.6|1962.3|1966.9|1966.6|1962.2|1961.9|2525
1675699800000|2023-02-06 16:10:00|1962.7|1962.4|1963.2|1962.9|1965.2|1964.9|1962|1961.7|1446
1675700100000|2023-02-06 16:15:00|1963.5|1963.2|1967.7|1967.4|1969|1968.7|1963.5|1963.2|2374
1675700400000|2023-02-06 16:20:00|1967.4|1967.1|1966.8|1966.5|1967.9|1967.6|1965.8|1965.5|768
1675700700000|2023-02-06 16:25:00|1967|1966.7|1967.1|1966.8|1968.1|1967.8|1965.5|1965.2|1084
1675701000000|2023-02-06 16:30:00|1967.3|1967|1966.5|1966.2|1969.1|1968.8|1966|1965.7|1473
1675701300000|2023-02-06 16:35:00|1966.6|1966.3|1964.9|1964.6|1967.1|1966.8|1964.6|1964.3|1056
1675701600000|2023-02-06 16:40:00|1964.8|1964.5|1963.7|1963.4|1965.4|1965.1|1962.3|1962|1131
1675701900000|2023-02-06 16:45:00|1963.8|1963.5|1962.5|1962.2|1964.9|1964.6|1962.1|1961.8|893
1675702200000|2023-02-06 16:50:00|1962.7|1962.4|1961.4|1961.1|1964.4|1964.1|1961.3|1961|697
1675702500000|2023-02-06 16:55:00|1961.5|1961.2|1961.7|1961.4|1962.5|1962.2|1959|1958.7|877
1675702800000|2023-02-06 17:00:00|1961.4|1961.1|1960.2|1959.9|1962.3|1962|1959.7|1959.4|788
1675703100000|2023-02-06 17:05:00|1960.1|1959.8|1962.5|1962.2|1963.2|1962.9|1960|1959.7|1188
1675703400000|2023-02-06 17:10:00|1962.4|1962.1|1959.7|1959.4|1963.4|1963.1|1959.5|1959.2|577
1675703700000|2023-02-06 17:15:00|1959.6|1959.3|1958.7|1958.4|1961.4|1961.1|1958.4|1958.1|748
1675704000000|2023-02-06 17:20:00|1958.8|1958.5|1960.7|1960.4|1961.5|1961.2|1958.3|1958|1391
1675704300000|2023-02-06 17:25:00|1960.6|1960.3|1960.5|1960.2|1961.4|1961.1|1959.6|1959.3|1372
1675704600000|2023-02-06 17:30:00|1960.4|1960.1|1961.7|1961.4|1963.7|1963.4|1960.2|1959.9|1304
1675704900000|2023-02-06 17:35:00|1961.9|1961.6|1962.4|1962.1|1965.4|1965.1|1961.6|1961.3|1599
1675705200000|2023-02-06 17:40:00|1962.3|1962|1960.2|1959.9|1963.5|1963.2|1960|1959.7|926
1675705500000|2023-02-06 17:45:00|1960.1|1959.8|1962.5|1962.2|1964.3|1964|1960|1959.7|564
1675705800000|2023-02-06 17:50:00|1962.6|1962.3|1960.6|1960.3|1963.1|1962.8|1959.8|1959.5|501
1675706100000|2023-02-06 17:55:00|1960.7|1960.4|1959.5|1959.2|1961|1960.7|1958.8|1958.5|987
1675706400000|2023-02-06 18:00:00|1959.4|1959.1|1957.6|1957.3|1959.8|1959.5|1957.1|1956.8|1003
1675706700000|2023-02-06 18:05:00|1957.8|1957.5|1959.2|1958.9|1959.6|1959.3|1956.9|1956.6|982
1675707000000|2023-02-06 18:10:00|1959.3|1959|1960.7|1960.4|1961|1960.7|1955.6|1955.3|2703
1675707300000|2023-02-06 18:15:00|1960.6|1960.3|1961.1|1960.8|1961.4|1961.1|1959.5|1959.2|779
1675707600000|2023-02-06 18:20:00|1961|1960.7|1959|1958.7|1961.2|1960.9|1958.6|1958.3|1042
1675707900000|2023-02-06 18:25:00|1959.1|1958.8|1957.5|1957.2|1960.4|1960.1|1957.5|1957.2|839
1675708200000|2023-02-06 18:30:00|1957.6|1957.3|1957.7|1957.4|1959.1|1958.8|1957.1|1956.8|1127
1675708500000|2023-02-06 18:35:00|1957.6|1957.3|1958.2|1957.9|1959.2|1958.9|1957.4|1957.1|586
1675708800000|2023-02-06 18:40:00|1958.1|1957.8|1957.5|1957.2|1958.6|1958.3|1955.6|1955.3|1084
1675709100000|2023-02-06 18:45:00|1957.3|1957|1956|1955.7|1957.8|1957.5|1955.3|1955|547
1675709400000|2023-02-06 18:50:00|1955.9|1955.6|1957.3|1957|1958.9|1958.6|1955.8|1955.5|864
1675709700000|2023-02-06 18:55:00|1957.4|1957.1|1959|1958.7|1959.3|1959|1956.8|1956.5|495
1675710000000|2023-02-06 19:00:00|1958.9|1958.6|1960.7|1960.4|1961.8|1961.5|1958.8|1958.5|1441
1675710300000|2023-02-06 19:05:00|1960.8|1960.5|1960.3|1960|1961.1|1960.8|1959.1|1958.8|748
1675710600000|2023-02-06 19:10:00|1960.2|1959.9|1960.1|1959.8|1961.3|1961|1959.1|1958.8|646
1675710900000|2023-02-06 19:15:00|1960.2|1959.9|1962.3|1962|1963.4|1963.1|1960|1959.7|811
1675711200000|2023-02-06 19:20:00|1962.2|1961.9|1959.6|1959.3|1963|1962.7|1959.6|1959.3|699
1675711500000|2023-02-06 19:25:00|1959.7|1959.4|1958.9|1958.6|1960.1|1959.8|1958.3|1958|736
1675711800000|2023-02-06 19:30:00|1959|1958.7|1958.1|1957.8|1959.6|1959.3|1957.8|1957.5|734
1675712100000|2023-02-06 19:35:00|1958|1957.7|1956.7|1956.4|1958.5|1958.2|1956.3|1956|669
1675712400000|2023-02-06 19:40:00|1956.6|1956.3|1956.8|1956.5|1957.5|1957.2|1955|1954.7|1123
1675712700000|2023-02-06 19:45:00|1956.7|1956.4|1957.3|1957|1957.5|1957.2|1955.7|1955.4|1167
1675713000000|2023-02-06 19:50:00|1957.4|1957.1|1958.3|1958|1958.3|1958|1955.3|1955|863
1675713300000|2023-02-06 19:55:00|1958.2|1957.9|1958.7|1958.4|1959|1958.7|1957.5|1957.2|669
1675713600000|2023-02-06 20:00:00|1958.8|1958.5|1956.7|1956.4|1958.9|1958.6|1956.5|1956.2|624
1675713900000|2023-02-06 20:05:00|1956.8|1956.5|1956.2|1955.9|1956.9|1956.6|1954.4|1954.1|899
1675714200000|2023-02-06 20:10:00|1956.3|1956|1953.7|1953.4|1956.4|1956.1|1953.2|1952.9|1146
1675714500000|2023-02-06 20:15:00|1953.6|1953.3|1955|1954.7|1955.9|1955.6|1952.4|1952.1|1088
1675714800000|2023-02-06 20:20:00|1954.9|1954.6|1952.8|1952.5|1955.7|1955.4|1952.6|1952.3|797
1675715100000|2023-02-06 20:25:00|1952.9|1952.6|1953.4|1953.1|1954.2|1953.9|1951.6|1951.3|1215
1675715400000|2023-02-06 20:30:00|1953.5|1953.2|1954.9|1954.6|1955.6|1955.3|1950.7|1950.4|2661
1675715700000|2023-02-06 20:35:00|1955|1954.7|1956.2|1955.9|1956.9|1956.6|1954.9|1954.6|1044
1675716000000|2023-02-06 20:40:00|1956.1|1955.8|1955.8|1955.5|1957.4|1957.1|1955.5|1955.2|1198
1675716300000|2023-02-06 20:45:00|1955.6|1955.3|1955.5|1955.2|1957.1|1956.8|1954.4|1954.1|1555
1675716600000|2023-02-06 20:50:00|1956.6|1956.3|1959.6|1959.3|1960.2|1959.9|1956.1|1955.8|2561
1675716900000|2023-02-06 20:55:00|1959.2|1958.9|1958.7|1958.4|1959.5|1959.2|1957.1|1956.8|9929
1675717200000|2023-02-06 21:00:00|1958.6|1958.3|1959.6|1959.3|1960.3|1960|1958.2|1957.9|2693
1675717500000|2023-02-06 21:05:00|1959.7|1959.4|1959.4|1959.1|1959.9|1959.6|1958.6|1958.3|923
1675717800000|2023-02-06 21:10:00|1959.3|1959|1957.6|1957.3|1959.7|1959.4|1957.2|1956.9|884
1675718100000|2023-02-06 21:15:00|1957.5|1957.2|1957.8|1957.5|1958|1957.7|1957.2|1956.9|267
1675718400000|2023-02-06 21:20:00|1957.7|1957.4|1957.7|1957.4|1958|1957.7|1957.6|1957.3|103
1675718700000|2023-02-06 21:25:00|1957.8|1957.5|1958.2|1957.9|1958.5|1958.2|1957.7|1957.4|77
1675719000000|2023-02-06 21:30:00|1958.3|1958|1958.2|1957.9|1958.5|1958.2|1958|1957.7|64
1675719300000|2023-02-06 21:35:00|1958.3|1958|1958.3|1958|1958.5|1958.2|1958.2|1957.9|37
1675719600000|2023-02-06 21:40:00|1958.2|1957.9|1957.9|1957.6|1958.3|1958|1957.7|1957.4|76
1675719900000|2023-02-06 21:45:00|1957.8|1957.5|1957.1|1956.8|1958|1957.7|1957|1956.7|252
1675720200000|2023-02-06 21:50:00|1957|1956.7|1957.9|1957.6|1957.9|1957.6|1957|1956.7|98
1675720500000|2023-02-06 21:55:00|1958|1957.7|1958.4|1957.6|1958.4|1958.1|1957.8|1957.5|167
1675720800000|2023-02-06 22:00:00|1958.3|1957.5|1958.3|1957.5|1958.3|1957.5|1958|1957.2|0
1675721100000|2023-02-06 22:05:00|1958.2|1957.4|1958.4|1957.6|1958.4|1957.6|1958.1|1957.3|0
1675721400000|2023-02-06 22:10:00|1958.3|1957.5|1958.1|1957.3|1958.3|1957.5|1958.1|1957.3|0
1675721700000|2023-02-06 22:15:00|1958.2|1957.4|1958.4|1957.6|1958.4|1957.6|1958.2|1957.4|0
1675722000000|2023-02-06 22:20:00|1958.3|1957.5|1958.3|1957.5|1958.3|1957.5|1958.2|1957.4|0
1675722300000|2023-02-06 22:25:00|1958.2|1957.4|1958.2|1957.4|1958.3|1957.5|1958.2|1957.4|0
1675722600000|2023-02-06 22:30:00|1958.3|1957.5|1958.4|1957.6|1958.6|1957.8|1958.2|1957.4|0
1675722900000|2023-02-06 22:35:00|1958.3|1957.5|1958.8|1958|1958.8|1958|1958.3|1957.5|0
1675723200000|2023-02-06 22:40:00|1958.6|1957.8|1958.6|1957.8|1958.7|1957.9|1958.4|1957.6|0
1675723500000|2023-02-06 22:45:00|1958.7|1957.9|1958.6|1957.8|1958.8|1958|1958.6|1957.8|0
1675724100000|2023-02-06 22:55:00|1958.5|1957.7|1958.6|1957.8|1958.7|1957.9|1958.5|1957.7|0
1675724400000|2023-02-06 23:00:00|1958.4|1957.6|1958.6|1958.3|1959.3|1959|1958.4|1957.6|79
1675724700000|2023-02-06 23:05:00|1958.5|1958.2|1958.9|1958.6|1959|1958.7|1958.4|1958.1|25
1675725000000|2023-02-06 23:10:00|1959|1958.7|1960.1|1959.8|1960.7|1960.4|1958.8|1958.5|182
1675725300000|2023-02-06 23:15:00|1960|1959.7|1960.9|1960.6|1960.9|1960.6|1959.7|1959.4|66
1675725600000|2023-02-06 23:20:00|1960.8|1960.5|1960.5|1960.2|1960.8|1960.5|1960.3|1960|30
1675725900000|2023-02-06 23:25:00|1960.6|1960.3|1959.9|1959.6|1960.8|1960.5|1959.9|1959.6|35
1675726200000|2023-02-06 23:30:00|1960|1959.7|1959.8|1959.5|1960|1959.7|1959.3|1959|34
1675726500000|2023-02-06 23:35:00|1959.7|1959.4|1960.3|1960|1960.4|1960.1|1959.6|1959.3|27
1675726800000|2023-02-06 23:40:00|1960.4|1960.1|1961.1|1960.8|1961.3|1961|1960.2|1959.9|52
1675727100000|2023-02-06 23:45:00|1961.2|1960.9|1961.9|1961.6|1961.9|1961.6|1961.1|1960.8|43
1675727400000|2023-02-06 23:50:00|1962.3|1962|1961.8|1961.5|1962.4|1962.1|1961.7|1961.4|100
1675727700000|2023-02-06 23:55:00|1961.7|1961.4|1962.4|1962.1|1962.4|1962.1|1961.7|1961.4|19
1675728000000|2023-02-07 00:00:00|1962.3|1962|1961.8|1961.5|1962.7|1962.4|1961.6|1961.3|91
1675728300000|2023-02-07 00:05:00|1961.9|1961.6|1963|1962.7|1963.2|1962.9|1961.8|1961.5|79
1675728600000|2023-02-07 00:10:00|1963.1|1962.8|1963.5|1963.2|1963.5|1963.2|1963|1962.7|32
1675728900000|2023-02-07 00:15:00|1963.6|1963.3|1963.8|1963.5|1964.2|1963.9|1963.6|1963.3|253
1675729200000|2023-02-07 00:20:00|1963.9|1963.6|1963.8|1963.5|1964.1|1963.8|1963.5|1963.2|38
1675729500000|2023-02-07 00:25:00|1963.9|1963.6|1963.6|1963.3|1963.9|1963.6|1963.4|1963.1|45
1675729800000|2023-02-07 00:30:00|1963.5|1963.2|1963.8|1963.5|1964.1|1963.8|1963.5|1963.2|33
1675730100000|2023-02-07 00:35:00|1963.7|1963.4|1963.5|1963.2|1963.8|1963.5|1963|1962.7|20
1675730400000|2023-02-07 00:40:00|1963.6|1963.3|1963.5|1963.2|1963.6|1963.3|1963.3|1963|17
1675730700000|2023-02-07 00:45:00|1963.4|1963.1|1963.6|1963.3|1963.9|1963.6|1963.2|1962.9|78
1675731000000|2023-02-07 00:50:00|1963.7|1963.4|1962.9|1962.6|1963.7|1963.4|1962.7|1962.4|92
1675731300000|2023-02-07 00:55:00|1963.2|1962.9|1964|1963.7|1964|1963.7|1963.1|1962.8|73
1675731600000|2023-02-07 01:00:00|1964.1|1963.8|1964.3|1964|1964.5|1964.2|1963.8|1963.5|44
1675731900000|2023-02-07 01:05:00|1964.2|1963.9|1964|1963.7|1964.3|1964|1963.6|1963.3|20
1675732200000|2023-02-07 01:10:00|1964.1|1963.8|1964.9|1964.6|1965|1964.7|1964.1|1963.8|77
1675732500000|2023-02-07 01:15:00|1965|1964.7|1965|1964.7|1965|1964.7|1964.6|1964.3|22
1675732800000|2023-02-07 01:20:00|1964.9|1964.6|1964.5|1964.2|1965.1|1964.8|1964.5|1964.2|27
1675733100000|2023-02-07 01:25:00|1964.4|1964.1|1964.8|1964.5|1965|1964.7|1964.3|1964|18
1675733400000|2023-02-07 01:30:00|1964.9|1964.6|1964.5|1964.2|1965.3|1965|1964.3|1964|61
1675733700000|2023-02-07 01:35:00|1964.4|1964.1|1964|1963.7|1964.5|1964.2|1963.9|1963.6|29
1675734000000|2023-02-07 01:40:00|1964.1|1963.8|1963.7|1963.4|1964.3|1964|1963.4|1963.1|21
1675734300000|2023-02-07 01:45:00|1963.6|1963.3|1963.9|1963.6|1964.1|1963.8|1963.6|1963.3|19
1675734600000|2023-02-07 01:50:00|1964|1963.7|1964.7|1964.4|1964.8|1964.5|1963.9|1963.6|32
1675734900000|2023-02-07 01:55:00|1964.6|1964.3|1965.4|1965.1|1965.7|1965.4|1964.5|1964.2|45
1675735200000|2023-02-07 02:00:00|1965.5|1965.2|1964.9|1964.6|1965.6|1965.3|1964.9|1964.6|16
1675735500000|2023-02-07 02:05:00|1965|1964.7|1964.3|1964|1965.2|1964.9|1964.3|1964|37
1675735800000|2023-02-07 02:10:00|1964.4|1964.1|1964.7|1964.4|1964.9|1964.6|1964.4|1964.1|106
1675736100000|2023-02-07 02:15:00|1964.6|1964.3|1964.6|1964.3|1964.8|1964.5|1964.1|1963.8|111
1675736400000|2023-02-07 02:20:00|1964.5|1964.2|1964.7|1964.4|1964.9|1964.6|1964.1|1963.8|83
1675736700000|2023-02-07 02:25:00|1964.8|1964.5|1964.5|1964.2|1964.9|1964.6|1964.2|1963.9|20
1675737000000|2023-02-07 02:30:00|1964.6|1964.3|1964.6|1964.3|1964.8|1964.5|1964.5|1964.2|27
1675737300000|2023-02-07 02:35:00|1964.7|1964.4|1964.5|1964.2|1964.9|1964.6|1964.4|1964.1|36
1675737600000|2023-02-07 02:40:00|1964.4|1964.1|1964.7|1964.4|1964.7|1964.4|1964.2|1963.9|22
1675737900000|2023-02-07 02:45:00|1964.6|1964.3|1964.5|1964.2|1964.7|1964.4|1964.1|1963.8|20
1675738200000|2023-02-07 02:50:00|1964.6|1964.3|1965|1964.7|1965|1964.7|1964.4|1964.1|19
1675738500000|2023-02-07 02:55:00|1964.9|1964.6|1965|1964.7|1965|1964.7|1964.7|1964.4|30
1675738800000|2023-02-07 03:00:00|1965.1|1964.8|1964.8|1964.5|1965.2|1964.9|1964.8|1964.5|33
1675739100000|2023-02-07 03:05:00|1964.7|1964.4|1965.2|1964.9|1965.2|1964.9|1964.5|1964.2|13
1675739400000|2023-02-07 03:10:00|1965.3|1965|1964.8|1964.5|1965.4|1965.1|1964.7|1964.4|7
1675739700000|2023-02-07 03:15:00|1964.7|1964.4|1965|1964.7|1965.2|1964.9|1964.6|1964.3|13
1675740000000|2023-02-07 03:20:00|1965.1|1964.8|1965.3|1965|1965.4|1965.1|1965|1964.7|16
1675740300000|2023-02-07 03:25:00|1965.2|1964.9|1965.3|1965|1965.5|1965.2|1965.1|1964.8|10
1675740600000|2023-02-07 03:30:00|1965.4|1965.1|1963.9|1963.6|1965.5|1965.2|1963.7|1963.4|130
1675740900000|2023-02-07 03:35:00|1964|1963.7|1964|1963.7|1964.3|1964|1963.7|1963.4|37
1675741200000|2023-02-07 03:40:00|1964.1|1963.8|1963.6|1963.3|1964.1|1963.8|1963.5|1963.2|10
1675741500000|2023-02-07 03:45:00|1963.5|1963.2|1963.7|1963.4|1963.9|1963.6|1963.2|1962.9|23
1675741800000|2023-02-07 03:50:00|1963.8|1963.5|1962.9|1962.6|1963.8|1963.5|1962.9|1962.6|35
1675742100000|2023-02-07 03:55:00|1963|1962.7|1963.1|1962.8|1963.2|1962.9|1962.7|1962.4|14
1675742400000|2023-02-07 04:00:00|1963.2|1962.9|1963.3|1963|1963.6|1963.3|1962.9|1962.6|25
1675742700000|2023-02-07 04:05:00|1963.2|1962.9|1963.2|1962.9|1963.3|1963|1962.8|1962.5|44
1675743000000|2023-02-07 04:10:00|1963.1|1962.8|1963.1|1962.8|1963.2|1962.9|1962.9|1962.6|20
1675743300000|2023-02-07 04:15:00|1963|1962.7|1962.1|1961.8|1963.1|1962.8|1962|1961.7|33
1675743600000|2023-02-07 04:20:00|1962|1961.7|1962|1961.7|1962.4|1962.1|1961.9|1961.6|30
1675743900000|2023-02-07 04:25:00|1961.9|1961.6|1962.3|1962|1962.3|1962|1961.9|1961.6|10
1675744200000|2023-02-07 04:30:00|1962.2|1961.9|1962.1|1961.8|1962.3|1962|1961.9|1961.6|21
1675744500000|2023-02-07 04:35:00|1962|1961.7|1961.4|1961.1|1962.1|1961.8|1961.3|1961|51
1675744800000|2023-02-07 04:40:00|1961.5|1961.2|1960.9|1960.6|1961.5|1961.2|1960.8|1960.5|39
1675745100000|2023-02-07 04:45:00|1961.1|1960.8|1960.9|1960.6|1961.1|1960.8|1960.8|1960.5|26
1675745400000|2023-02-07 04:50:00|1960.8|1960.5|1960.7|1960.4|1960.9|1960.6|1960.6|1960.3|37
1675745700000|2023-02-07 04:55:00|1960.8|1960.5|1960.5|1960.2|1960.9|1960.6|1960.3|1960|17
1675746000000|2023-02-07 05:00:00|1960.7|1960.4|1960.9|1960.6|1960.9|1960.6|1960.5|1960.2|16
1675746300000|2023-02-07 05:05:00|1961.1|1960.8|1961.2|1960.9|1961.6|1961.3|1961.1|1960.8|20
1675746600000|2023-02-07 05:10:00|1961.1|1960.8|1961.2|1960.9|1961.3|1961|1961|1960.7|19
1675746900000|2023-02-07 05:15:00|1961.3|1961|1961.2|1960.9|1961.5|1961.2|1961.1|1960.8|19
1675747200000|2023-02-07 05:20:00|1961.1|1960.8|1961.2|1960.9|1961.2|1960.9|1961.1|1960.8|9
1675747500000|2023-02-07 05:25:00|1961.1|1960.8|1961.3|1961|1961.4|1961.1|1961|1960.7|18
1675747800000|2023-02-07 05:30:00|1961.4|1961.1|1962.1|1961.8|1962.4|1962.1|1961.3|1961|43
1675748100000|2023-02-07 05:35:00|1962|1961.7|1961.7|1961.4|1962.2|1961.9|1961.5|1961.2|89
1675748400000|2023-02-07 05:40:00|1961.6|1961.3|1961.7|1961.4|1961.8|1961.5|1961.5|1961.2|25
1675748700000|2023-02-07 05:45:00|1961.6|1961.3|1961.2|1960.9|1961.6|1961.3|1961|1960.7|23
1675749000000|2023-02-07 05:50:00|1961.1|1960.8|1961.5|1961.2|1961.6|1961.3|1961.1|1960.8|9
1675749300000|2023-02-07 05:55:00|1961.6|1961.3|1962|1961.7|1962.3|1962|1961.4|1961.1|28
1675749600000|2023-02-07 06:00:00|1961.9|1961.6|1961.9|1961.6|1962.2|1961.9|1961.6|1961.3|57
1675749900000|2023-02-07 06:05:00|1962|1961.7|1961.8|1961.5|1962.2|1961.9|1961.5|1961.2|44
1675750200000|2023-02-07 06:10:00|1961.7|1961.4|1961.9|1961.6|1962.4|1962.1|1961.5|1961.2|64
1675750500000|2023-02-07 06:15:00|1962|1961.7|1961.8|1961.5|1962|1961.7|1961.5|1961.2|23
1675750800000|2023-02-07 06:20:00|1961.7|1961.4|1961.8|1961.5|1961.8|1961.5|1961.5|1961.2|21
1675751100000|2023-02-07 06:25:00|1961.7|1961.4|1961.1|1960.8|1961.8|1961.5|1960.9|1960.6|25
1675751400000|2023-02-07 06:30:00|1961|1960.7|1961.2|1960.9|1961.3|1961|1960.9|1960.6|42
1675751700000|2023-02-07 06:35:00|1961.3|1961|1961.1|1960.8|1961.4|1961.1|1961|1960.7|13
1675752000000|2023-02-07 06:40:00|1961|1960.7|1961.2|1960.9|1961.4|1961.1|1960.9|1960.6|22
1675752300000|2023-02-07 06:45:00|1961.1|1960.8|1960.9|1960.6|1961.3|1961|1960.8|1960.5|39
1675752600000|2023-02-07 06:50:00|1960.8|1960.5|1961.3|1961|1961.4|1961.1|1960.7|1960.4|16
1675752900000|2023-02-07 06:55:00|1961.2|1960.9|1961.2|1960.9|1961.4|1961.1|1961.1|1960.8|11
1675753200000|2023-02-07 07:00:00|1961.1|1960.8|1960.9|1960.6|1961.2|1960.9|1960.7|1960.4|34
1675753500000|2023-02-07 07:05:00|1960.8|1960.5|1961.4|1961.1|1961.6|1961.3|1960.8|1960.5|55
1675753800000|2023-02-07 07:10:00|1961.3|1961|1961.2|1960.9|1961.4|1961.1|1960.8|1960.5|110
1675754100000|2023-02-07 07:15:00|1961.1|1960.8|1961.1|1960.8|1961.9|1961.6|1960.8|1960.5|75
1675754400000|2023-02-07 07:20:00|1961.2|1960.9|1961.2|1960.9|1961.4|1961.1|1960.9|1960.6|46
1675754700000|2023-02-07 07:25:00|1961.1|1960.8|1961.6|1961.3|1961.6|1961.3|1961|1960.7|23
1675755000000|2023-02-07 07:30:00|1961.5|1961.2|1961.1|1960.8|1961.7|1961.4|1961|1960.7|26
1675755300000|2023-02-07 07:35:00|1961|1960.7|1960.1|1959.8|1961|1960.7|1960.1|1959.8|124
1675755600000|2023-02-07 07:40:00|1960|1959.7|1959.9|1959.6|1960.3|1960|1959.8|1959.5|58
1675755900000|2023-02-07 07:45:00|1959.8|1959.5|1959.8|1959.5|1960|1959.7|1959.3|1959|65
1675756200000|2023-02-07 07:50:00|1959.9|1959.6|1959.5|1959.2|1960.4|1960.1|1959.5|1959.2|52
1675756500000|2023-02-07 07:55:00|1959.4|1959.1|1959.7|1959.4|1960.2|1959.9|1959.2|1958.9|65
1675756800000|2023-02-07 08:00:00|1959.9|1959.6|1959.5|1959.2|1960.8|1960.5|1959.2|1958.9|308
1675757100000|2023-02-07 08:05:00|1959.6|1959.3|1955.7|1955.4|1959.6|1959.3|1954.3|1954|731
1675757400000|2023-02-07 08:10:00|1955.6|1955.3|1954.6|1954.3|1956.3|1956|1953.6|1953.3|364
1675757700000|2023-02-07 08:15:00|1954.7|1954.4|1957.3|1957|1957.9|1957.6|1954.7|1954.4|288
1675758000000|2023-02-07 08:20:00|1957.2|1956.9|1958|1957.7|1958.1|1957.8|1956.3|1956|207
1675758300000|2023-02-07 08:25:00|1958.1|1957.8|1957.7|1957.4|1958.7|1958.4|1957.4|1957.1|181
1675758600000|2023-02-07 08:30:00|1957.6|1957.3|1957.9|1957.6|1958.4|1958.1|1955.8|1955.5|172
1675758900000|2023-02-07 08:35:00|1958|1957.7|1956.8|1956.5|1958.3|1958|1955.7|1955.4|106
1675759200000|2023-02-07 08:40:00|1956.9|1956.6|1957.4|1957.1|1958.4|1958.1|1956.6|1956.3|81
1675759500000|2023-02-07 08:45:00|1957.6|1957.3|1959.3|1959|1959.8|1959.5|1957.5|1957.2|168
1675759800000|2023-02-07 08:50:00|1959.2|1958.9|1958|1957.7|1959.3|1959|1957.6|1957.3|121
1675760100000|2023-02-07 08:55:00|1958.1|1957.8|1958.2|1957.9|1958.9|1958.6|1958|1957.7|78
1675760400000|2023-02-07 09:00:00|1958.3|1958|1959.1|1958.8|1959.8|1959.5|1958|1957.7|240
1675760700000|2023-02-07 09:05:00|1959|1958.7|1960.1|1959.8|1960.1|1959.8|1958.4|1958.1|123
1675761000000|2023-02-07 09:10:00|1960.2|1959.9|1961.9|1961.6|1962.1|1961.8|1960|1959.7|211
1675761300000|2023-02-07 09:15:00|1962|1961.7|1961.9|1961.6|1962.5|1962.2|1961.5|1961.2|239
1675761600000|2023-02-07 09:20:00|1962|1961.7|1961.4|1961.1|1962.5|1962.2|1960.9|1960.6|219
1675761900000|2023-02-07 09:25:00|1961.3|1961|1961.1|1960.8|1961.9|1961.6|1960.9|1960.6|195
1675762200000|2023-02-07 09:30:00|1961|1960.7|1960.6|1960.3|1961.5|1961.2|1960.5|1960.2|235
1675762500000|2023-02-07 09:35:00|1960.7|1960.4|1961|1960.7|1962|1961.7|1960.6|1960.3|181
1675762800000|2023-02-07 09:40:00|1960.9|1960.6|1961.2|1960.9|1961.3|1961|1960.4|1960.1|105
1675763100000|2023-02-07 09:45:00|1961.3|1961|1961.8|1961.5|1961.8|1961.5|1960.9|1960.6|76
1675763400000|2023-02-07 09:50:00|1961.7|1961.4|1961.8|1961.5|1961.9|1961.6|1961.1|1960.8|73
1675763700000|2023-02-07 09:55:00|1961.7|1961.4|1961|1960.7|1961.8|1961.5|1960.7|1960.4|82
1675764000000|2023-02-07 10:00:00|1960.9|1960.6|1960.5|1960.2|1961.3|1961|1960.5|1960.2|51
1675764300000|2023-02-07 10:05:00|1960.4|1960.1|1959.8|1959.5|1960.4|1960.1|1959.7|1959.4|43
1675764600000|2023-02-07 10:10:00|1959.7|1959.4|1959.7|1959.4|1959.9|1959.6|1959.1|1958.8|94
1675764900000|2023-02-07 10:15:00|1959.6|1959.3|1959.2|1958.9|1959.8|1959.5|1958.9|1958.6|53
1675765200000|2023-02-07 10:20:00|1959.3|1959|1960.1|1959.8|1960.1|1959.8|1959.2|1958.9|48
1675765500000|2023-02-07 10:25:00|1960|1959.7|1961.7|1961.4|1961.7|1961.4|1960|1959.7|68
1675765800000|2023-02-07 10:30:00|1961.8|1961.5|1961.5|1961.2|1962|1961.7|1961.3|1961|84
1675766100000|2023-02-07 10:35:00|1961.4|1961.1|1960.8|1960.5|1961.6|1961.3|1960.8|1960.5|36
1675766400000|2023-02-07 10:40:00|1960.7|1960.4|1960.1|1959.8|1960.8|1960.5|1960.1|1959.8|33
1675766700000|2023-02-07 10:45:00|1960|1959.7|1959.3|1959|1960.1|1959.8|1959.2|1958.9|75
1675767000000|2023-02-07 10:50:00|1959.4|1959.1|1958.8|1958.5|1959.4|1959.1|1958.7|1958.4|62
1675767300000|2023-02-07 10:55:00|1958.9|1958.6|1957.5|1957.2|1959.1|1958.8|1957.4|1957.1|100
1675767600000|2023-02-07 11:00:00|1957.4|1957.1|1958.1|1957.8|1958.2|1957.9|1956.7|1956.4|164
1675767900000|2023-02-07 11:05:00|1958.2|1957.9|1958.9|1958.6|1959.4|1959.1|1958.2|1957.9|165
1675768200000|2023-02-07 11:10:00|1958.8|1958.5|1958|1957.7|1958.9|1958.6|1957.9|1957.6|73
1675768500000|2023-02-07 11:15:00|1957.9|1957.6|1957.8|1957.5|1958.3|1958|1957.4|1957.1|95
1675768800000|2023-02-07 11:20:00|1957.7|1957.4|1956.7|1956.4|1957.7|1957.4|1956.1|1955.8|107
1675769100000|2023-02-07 11:25:00|1956.8|1956.5|1957.9|1957.6|1958|1957.7|1956.6|1956.3|41
1675769400000|2023-02-07 11:30:00|1957.8|1957.5|1957.4|1957.1|1958.4|1958.1|1956.6|1956.3|161
1675769700000|2023-02-07 11:35:00|1957.3|1957|1956.7|1956.4|1957.6|1957.3|1956|1955.7|122
1675770000000|2023-02-07 11:40:00|1956.8|1956.5|1956.7|1956.4|1957.5|1957.2|1956.4|1956.1|136
1675770300000|2023-02-07 11:45:00|1956.8|1956.5|1956.9|1956.6|1957.2|1956.9|1956.3|1956|88
1675770600000|2023-02-07 11:50:00|1957.1|1956.8|1957|1956.7|1957.3|1957|1956.7|1956.4|115
1675770900000|2023-02-07 11:55:00|1956.9|1956.6|1957|1956.7|1957.5|1957.2|1956.7|1956.4|68
1675771200000|2023-02-07 12:00:00|1957.2|1956.9|1958.4|1958.1|1958.6|1958.3|1956.8|1956.5|145
1675771500000|2023-02-07 12:05:00|1958.6|1958.3|1959|1958.7|1959.3|1959|1958.5|1958.2|78
1675771800000|2023-02-07 12:10:00|1958.9|1958.6|1958.5|1958.2|1959|1958.7|1958.2|1957.9|186
1675772100000|2023-02-07 12:15:00|1958.4|1958.1|1959.1|1958.8|1959.5|1959.2|1958.4|1958.1|55
1675772400000|2023-02-07 12:20:00|1959.2|1958.9|1959.9|1959.6|1959.9|1959.6|1958.9|1958.6|79
1675772700000|2023-02-07 12:25:00|1959.8|1959.5|1958.8|1958.5|1959.8|1959.5|1958.5|1958.2|97
1675773000000|2023-02-07 12:30:00|1958.7|1958.4|1958.3|1958|1959|1958.7|1958.3|1958|105
1675773300000|2023-02-07 12:35:00|1958.2|1957.9|1958.1|1957.8|1958.2|1957.9|1957.2|1956.9|120
1675773600000|2023-02-07 12:40:00|1958.2|1957.9|1957.3|1957|1958.4|1958.1|1957.2|1956.9|96
1675773900000|2023-02-07 12:45:00|1957.2|1956.9|1957.4|1957.1|1958|1957.7|1957|1956.7|113
1675774200000|2023-02-07 12:50:00|1957.5|1957.2|1957.6|1957.3|1957.8|1957.5|1956.6|1956.3|121
1675774500000|2023-02-07 12:55:00|1957.5|1957.2|1958.4|1958.1|1958.7|1958.4|1957.5|1957.2|235
1675774800000|2023-02-07 13:00:00|1958.3|1958|1957.8|1957.5|1958.4|1958.1|1957.4|1957.1|178
1675775100000|2023-02-07 13:05:00|1957.9|1957.6|1957.4|1957.1|1958.9|1958.6|1957.4|1957.1|272
1675775400000|2023-02-07 13:10:00|1957.5|1957.2|1957.4|1957.1|1957.6|1957.3|1956.4|1956.1|216
1675775700000|2023-02-07 13:15:00|1957.5|1957.2|1956.9|1956.6|1958.1|1957.8|1956.6|1956.3|333
1675776000000|2023-02-07 13:20:00|1956.8|1956.5|1955.1|1954.8|1957.5|1957.2|1954.7|1954.4|332
1675776300000|2023-02-07 13:25:00|1955|1954.7|1954.4|1954.1|1955.1|1954.8|1953.7|1953.4|857
1675776600000|2023-02-07 13:30:00|1954.3|1954|1953.7|1953.4|1954.9|1954.6|1953.1|1952.8|550
1675776900000|2023-02-07 13:35:00|1953.6|1953.3|1953.2|1952.9|1954.1|1953.8|1952.5|1952.2|452
1675777200000|2023-02-07 13:40:00|1953.4|1953.1|1953.7|1953.4|1954.1|1953.8|1952.9|1952.6|300
1675777500000|2023-02-07 13:45:00|1953.8|1953.5|1953|1952.7|1953.8|1953.5|1952.5|1952.2|245
1675777800000|2023-02-07 13:50:00|1952.9|1952.6|1952.9|1952.6|1954|1953.7|1952.5|1952.2|489
1675778100000|2023-02-07 13:55:00|1952.8|1952.5|1953.8|1953.5|1953.8|1953.5|1952.5|1952.2|168
1675778400000|2023-02-07 14:00:00|1953.9|1953.6|1951.8|1951.5|1953.9|1953.6|1951.5|1951.2|505
1675778700000|2023-02-07 14:05:00|1951.7|1951.4|1950.7|1950.4|1952|1951.7|1950|1949.7|563
1675779000000|2023-02-07 14:10:00|1950.6|1950.3|1950|1949.7|1951|1950.7|1950|1949.7|362
1675779300000|2023-02-07 14:15:00|1950.1|1949.8|1950.5|1950.2|1950.6|1950.3|1949.4|1949.1|686
1675779600000|2023-02-07 14:20:00|1950.6|1950.3|1951.2|1950.9|1951.3|1951|1949.5|1949.2|546
1675779900000|2023-02-07 14:25:00|1951|1950.7|1950.3|1950|1951.3|1951|1949.9|1949.6|1189
1675780200000|2023-02-07 14:30:00|1950.4|1950.1|1943.8|1943.5|1953.6|1953.3|1943.8|1943.5|8574
1675780500000|2023-02-07 14:35:00|1943.7|1943.4|1946.4|1946.1|1946.7|1946.4|1941.4|1941.1|5107
1675780800000|2023-02-07 14:40:00|1946.5|1946.2|1946.8|1946.5|1948.9|1948.6|1944.9|1944.6|3392
1675781100000|2023-02-07 14:45:00|1946.7|1946.4|1946|1945.7|1946.7|1946.4|1942.7|1942.4|3141
1675781400000|2023-02-07 14:50:00|1946.2|1945.9|1947|1946.7|1952|1951.7|1945.1|1944.8|3310
1675781700000|2023-02-07 14:55:00|1947.2|1946.9|1949|1948.7|1949.7|1949.4|1946.3|1946|1754
1675782000000|2023-02-07 15:00:00|1949.1|1948.8|1946.6|1946.3|1949.9|1949.6|1946.2|1945.9|1954
1675782300000|2023-02-07 15:05:00|1946.7|1946.4|1943.9|1943.6|1947.8|1947.5|1943.9|1943.6|2029
1675782600000|2023-02-07 15:10:00|1943.5|1943.2|1943.1|1942.8|1945.4|1945.1|1941.2|1940.9|2646
1675782900000|2023-02-07 15:15:00|1943.3|1943|1945.6|1945.3|1945.9|1945.6|1942.1|1941.8|2455
1675783200000|2023-02-07 15:20:00|1945.7|1945.4|1942.9|1942.6|1946.7|1946.4|1942.7|1942.4|2169
1675783500000|2023-02-07 15:25:00|1943|1942.7|1938.8|1938.5|1943.2|1942.9|1937.4|1937.1|3566
1675783800000|2023-02-07 15:30:00|1938.9|1938.6|1939.6|1939.3|1941.5|1941.2|1938.3|1938|1878
1675784100000|2023-02-07 15:35:00|1939.4|1939.1|1941.7|1941.4|1942.7|1942.4|1939.3|1939|1780
1675784400000|2023-02-07 15:40:00|1941.6|1941.3|1943.5|1943.2|1943.5|1943.2|1940.4|1940.1|1124
1675784700000|2023-02-07 15:45:00|1943.4|1943.1|1944.2|1943.9|1944.3|1944|1942|1941.7|994
1675785000000|2023-02-07 15:50:00|1944.3|1944|1944.4|1944.1|1946.8|1946.5|1943.6|1943.3|1231
1675785300000|2023-02-07 15:55:00|1944.5|1944.2|1942.1|1941.8|1944.8|1944.5|1940.9|1940.6|1581
1675785600000|2023-02-07 16:00:00|1942.2|1941.9|1942|1941.7|1944.1|1943.8|1942|1941.7|1132
1675785900000|2023-02-07 16:05:00|1942.1|1941.8|1946.1|1945.8|1947.9|1947.6|1942.1|1941.8|1785
1675786200000|2023-02-07 16:10:00|1946|1945.7|1945.9|1945.6|1946.5|1946.2|1945.1|1944.8|1294
1675786500000|2023-02-07 16:15:00|1945.8|1945.5|1944|1943.7|1946.8|1946.5|1943.6|1943.3|1504
1675786800000|2023-02-07 16:20:00|1944.1|1943.8|1943.1|1942.8|1945|1944.7|1942.4|1942.1|1050
1675787100000|2023-02-07 16:25:00|1943.5|1943.2|1944.4|1944.1|1945.1|1944.8|1943|1942.7|909
1675787400000|2023-02-07 16:30:00|1944.6|1944.3|1949.8|1949.5|1949.9|1949.6|1944.5|1944.2|1895
1675787700000|2023-02-07 16:35:00|1950.1|1949.8|1947.4|1947.1|1950.1|1949.8|1947.1|1946.8|1424
1675788000000|2023-02-07 16:40:00|1947.6|1947.3|1947.4|1947.1|1948.5|1948.2|1946.7|1946.4|803
1675788300000|2023-02-07 16:45:00|1947.5|1947.2|1948.7|1948.4|1949.5|1949.2|1947.1|1946.8|1263
1675788600000|2023-02-07 16:50:00|1948.8|1948.5|1947.7|1947.4|1950.4|1950.1|1947.6|1947.3|694
1675788900000|2023-02-07 16:55:00|1947.8|1947.5|1947.6|1947.3|1948.7|1948.4|1946.7|1946.4|657
1675789200000|2023-02-07 17:00:00|1947.3|1947|1949|1948.7|1950|1949.7|1947|1946.7|756
1675789500000|2023-02-07 17:05:00|1949.1|1948.8|1949|1948.7|1950.2|1949.9|1948.2|1947.9|639
1675789800000|2023-02-07 17:10:00|1949.1|1948.8|1950.6|1950.3|1951|1950.7|1948.2|1947.9|853
1675790100000|2023-02-07 17:15:00|1950.7|1950.4|1949.8|1949.5|1951.2|1950.9|1949.1|1948.8|713
1675790400000|2023-02-07 17:20:00|1949.7|1949.4|1948.2|1947.9|1950.2|1949.9|1947.3|1947|1229
1675790700000|2023-02-07 17:25:00|1948.3|1948|1947.8|1947.5|1949.1|1948.8|1946.8|1946.5|818
1675791000000|2023-02-07 17:30:00|1947.7|1947.4|1946.8|1946.5|1948.6|1948.3|1945.8|1945.5|558
1675791300000|2023-02-07 17:35:00|1946.9|1946.6|1948|1947.7|1948.3|1948|1946.4|1946.1|510
1675791600000|2023-02-07 17:40:00|1947.9|1947.6|1956|1955.7|1957.2|1956.9|1947.8|1947.5|5553
1675791900000|2023-02-07 17:45:00|1955.9|1955.6|1965.5|1965.2|1965.5|1965.2|1955.7|1955.4|6231
1675792200000|2023-02-07 17:50:00|1965.7|1965.4|1968.8|1968.5|1969.8|1969.5|1962.6|1962.3|3847
1675792500000|2023-02-07 17:55:00|1968.9|1968.6|1970|1969.7|1972.7|1972.4|1967.8|1967.5|3858
1675792800000|2023-02-07 18:00:00|1970.1|1969.8|1965.5|1965.2|1973.3|1973|1965.2|1964.9|4806
1675793100000|2023-02-07 18:05:00|1965.9|1965.6|1966.4|1966.1|1970|1969.7|1964.5|1964.2|3221
1675793400000|2023-02-07 18:10:00|1966.5|1966.2|1962.3|1962|1967.7|1967.4|1962.1|1961.8|3302
1675793700000|2023-02-07 18:15:00|1962.2|1961.9|1961|1960.7|1963.4|1963.1|1954.2|1953.9|5371
1675794000000|2023-02-07 18:20:00|1961.1|1960.8|1955.2|1954.9|1961.7|1961.4|1954.3|1954|3211
1675794300000|2023-02-07 18:25:00|1955|1954.7|1947.4|1947.1|1958.3|1958|1947.1|1946.8|4177
1675794600000|2023-02-07 18:30:00|1947.5|1947.2|1935.4|1935.1|1947.5|1947.2|1935.4|1935.1|8524
1675794900000|2023-02-07 18:35:00|1934.9|1934.6|1941|1940.7|1942.6|1942.3|1934.9|1934.6|6170
1675795200000|2023-02-07 18:40:00|1940.8|1940.5|1939.9|1939.6|1946.2|1945.9|1938|1937.7|4528
1675795500000|2023-02-07 18:45:00|1939.8|1939.5|1935.4|1935.1|1940.7|1940.4|1933.8|1933.5|3178
1675795800000|2023-02-07 18:50:00|1935.5|1935.2|1940.6|1940.3|1941.6|1941.3|1933.9|1933.6|1974
1675796100000|2023-02-07 18:55:00|1940.7|1940.4|1941.7|1941.4|1943|1942.7|1939.8|1939.5|1679
1675796400000|2023-02-07 19:00:00|1941.6|1941.3|1949|1948.7|1949.4|1949.1|1941.2|1940.9|3134
1675796700000|2023-02-07 19:05:00|1948.9|1948.6|1955.1|1954.8|1957.6|1957.3|1947.8|1947.5|4033
1675797000000|2023-02-07 19:10:00|1955.4|1955.1|1956.5|1956.2|1958|1957.7|1954.5|1954.2|2723
1675797300000|2023-02-07 19:15:00|1956.4|1956.1|1957.7|1957.4|1960.4|1960.1|1956.2|1955.9|2497
1675797600000|2023-02-07 19:20:00|1957.5|1957.2|1958.6|1958.3|1959.7|1959.4|1954.5|1954.2|2178
1675797900000|2023-02-07 19:25:00|1958.5|1958.2|1958.4|1958.1|1961|1960.7|1956.5|1956.2|1722
1675798200000|2023-02-07 19:30:00|1958.7|1958.4|1963.5|1963.2|1966|1965.7|1957.8|1957.5|3032
1675798500000|2023-02-07 19:35:00|1963.6|1963.3|1961.6|1961.3|1964.5|1964.2|1961.2|1960.9|1940
1675798800000|2023-02-07 19:40:00|1961.7|1961.4|1960.5|1960.2|1965.2|1964.9|1960.1|1959.8|1820
1675799100000|2023-02-07 19:45:00|1960.4|1960.1|1961.5|1961.2|1963|1962.7|1960.4|1960.1|928
1675799400000|2023-02-07 19:50:00|1961.6|1961.3|1963.9|1963.6|1964.2|1963.9|1960|1959.7|1317
1675799700000|2023-02-07 19:55:00|1963.8|1963.5|1964|1963.7|1964.6|1964.3|1962.5|1962.2|744
1675800000000|2023-02-07 20:00:00|1964.3|1964|1961.5|1961.2|1968.4|1968.1|1961.4|1961.1|2946
1675800300000|2023-02-07 20:05:00|1961.7|1961.4|1959.9|1959.6|1963.2|1962.9|1958.7|1958.4|1452
1675800600000|2023-02-07 20:10:00|1960.2|1959.9|1962.2|1961.9|1963.1|1962.8|1960.2|1959.9|1005
1675800900000|2023-02-07 20:15:00|1962.3|1962|1963.8|1963.5|1964.2|1963.9|1961.9|1961.6|1060
1675801200000|2023-02-07 20:20:00|1964|1963.7|1964.3|1964|1966.2|1965.9|1963.4|1963.1|1044
1675801500000|2023-02-07 20:25:00|1964.6|1964.3|1968.5|1968.2|1969.1|1968.8|1963.2|1962.9|1746
1675801800000|2023-02-07 20:30:00|1968.6|1968.3|1967.2|1966.9|1968.9|1968.6|1965.8|1965.5|991
1675802100000|2023-02-07 20:35:00|1967.1|1966.8|1968.1|1967.8|1968.5|1968.2|1965.3|1965|1226
1675802400000|2023-02-07 20:40:00|1967.9|1967.6|1968.3|1968|1968.9|1968.6|1966.5|1966.2|1117
1675802700000|2023-02-07 20:45:00|1968.4|1968.1|1971.8|1971.5|1971.9|1971.6|1967.3|1967|2373
1675803000000|2023-02-07 20:50:00|1972.1|1971.8|1978.2|1977.9|1979|1978.7|1972.1|1971.8|5324
1675803300000|2023-02-07 20:55:00|1978.4|1978.1|1974|1973.7|1978.4|1978.1|1972.8|1972.5|9768
1675803600000|2023-02-07 21:00:00|1973.9|1973.6|1970.6|1970.3|1973.9|1973.6|1970.6|1970.3|5756
1675803900000|2023-02-07 21:05:00|1970.8|1970.5|1969.4|1969.1|1970.8|1970.5|1968.9|1968.6|1939
1675804200000|2023-02-07 21:10:00|1969.3|1969|1969.2|1968.9|1969.4|1969.1|1967.8|1967.5|984
1675804500000|2023-02-07 21:15:00|1969.1|1968.8|1968.1|1967.8|1969.3|1969|1968|1967.7|274
1675804800000|2023-02-07 21:20:00|1968|1967.7|1969.7|1969.4|1970.2|1969.9|1968|1967.7|337
1675805100000|2023-02-07 21:25:00|1969.6|1969.3|1969.5|1969.2|1969.6|1969.3|1969.1|1968.8|112
1675805400000|2023-02-07 21:30:00|1969.4|1969.1|1969.5|1969.2|1969.7|1969.4|1969.2|1968.9|165
1675805700000|2023-02-07 21:35:00|1969.4|1969.1|1968.5|1968.2|1969.5|1969.2|1968.4|1968.1|200
1675806000000|2023-02-07 21:40:00|1968.4|1968.1|1968.8|1968.5|1968.8|1968.5|1968.3|1968|53
1675806300000|2023-02-07 21:45:00|1968.7|1968.4|1968.7|1968.4|1969|1968.7|1968.5|1968.2|68
1675806600000|2023-02-07 21:50:00|1968.6|1968.3|1968.7|1968.4|1969|1968.7|1968.5|1968.2|88
1675806900000|2023-02-07 21:55:00|1968.8|1968.5|1969.3|1968.5|1969.4|1968.9|1968.5|1968.2|124
1675807200000|2023-02-07 22:00:00|1969.4|1968.6|1969.2|1968.4|1969.4|1968.6|1969.2|1968.4|0
1675807500000|2023-02-07 22:05:00|1969.3|1968.5|1969.4|1968.6|1969.4|1968.6|1969.1|1968.3|0
1675807800000|2023-02-07 22:10:00|1969.5|1968.7|1969.6|1968.8|1969.8|1969|1969.4|1968.6|0
1675808100000|2023-02-07 22:15:00|1969.5|1968.7|1969.7|1968.9|1969.7|1968.9|1969.5|1968.7|0
1675808400000|2023-02-07 22:20:00|1969.8|1969|1969.9|1969.1|1970|1969.2|1969.6|1968.8|0
1675808700000|2023-02-07 22:25:00|1970|1969.2|1970|1969.2|1970|1969.2|1969.9|1969.1|0
1675809000000|2023-02-07 22:30:00|1970.1|1969.3|1970.1|1969.3|1970.1|1969.3|1970|1969.2|0
1675809300000|2023-02-07 22:35:00|1970|1969.2|1970.2|1969.4|1970.2|1969.4|1970|1969.2|0
1675809600000|2023-02-07 22:40:00|1970.1|1969.3|1970.1|1969.3|1970.2|1969.4|1970.1|1969.3|0
1675809900000|2023-02-07 22:45:00|1970.2|1969.4|1970|1969.2|1970.2|1969.4|1970|1969.2|0
1675810200000|2023-02-07 22:50:00|1970.1|1969.3|1970.1|1969.3|1970.3|1969.5|1970.1|1969.3|0
1675810500000|2023-02-07 22:55:00|1970|1969.2|1969.9|1969.1|1970.1|1969.3|1969.8|1969|0
1675810800000|2023-02-07 23:00:00|1970|1969.2|1970.2|1969.9|1970.4|1970.1|1969.2|1968.9|118
1675811100000|2023-02-07 23:05:00|1970.3|1970|1971.3|1971|1971.4|1971.1|1970.1|1969.8|89
1675811400000|2023-02-07 23:10:00|1971.4|1971.1|1970.6|1970.3|1971.4|1971.1|1970.6|1970.3|55
1675811700000|2023-02-07 23:15:00|1970.5|1970.2|1970.5|1970.2|1970.6|1970.3|1970|1969.7|47
1675812000000|2023-02-07 23:20:00|1970.6|1970.3|1969.6|1969.3|1970.7|1970.4|1969.4|1969.1|116
1675812300000|2023-02-07 23:25:00|1969.7|1969.4|1969.7|1969.4|1969.9|1969.6|1969.2|1968.9|45
1675812600000|2023-02-07 23:30:00|1969.8|1969.5|1970.2|1969.9|1970.3|1970|1969.7|1969.4|64
1675812900000|2023-02-07 23:35:00|1970.1|1969.8|1969.9|1969.6|1970.4|1970.1|1969.7|1969.4|72
1675813200000|2023-02-07 23:40:00|1970|1969.7|1970.5|1970.2|1970.6|1970.3|1969.9|1969.6|83
1675813500000|2023-02-07 23:45:00|1970.6|1970.3|1969.5|1969.2|1970.6|1970.3|1969|1968.7|94
1675813800000|2023-02-07 23:50:00|1969.4|1969.1|1969.7|1969.4|1969.7|1969.4|1968.9|1968.6|78
1675814100000|2023-02-07 23:55:00|1969.6|1969.3|1969.7|1969.4|1969.8|1969.5|1969|1968.7|42
1675814400000|2023-02-08 00:00:00|1969.6|1969.3|1970.3|1970|1970.3|1970|1969.6|1969.3|79
1675814700000|2023-02-08 00:05:00|1970.2|1969.9|1969.9|1969.6|1970.3|1970|1969.3|1969|69
1675815000000|2023-02-08 00:10:00|1969.8|1969.5|1969.6|1969.3|1970|1969.7|1969.6|1969.3|16
1675815300000|2023-02-08 00:15:00|1969.5|1969.2|1969.3|1969|1969.6|1969.3|1968.6|1968.3|103
1675815600000|2023-02-08 00:20:00|1969.2|1968.9|1969|1968.7|1969.6|1969.3|1968.5|1968.2|61
1675815900000|2023-02-08 00:25:00|1968.9|1968.6|1968.8|1968.5|1969.2|1968.9|1968.7|1968.4|52
1675816200000|2023-02-08 00:30:00|1968.9|1968.6|1969.1|1968.8|1969.3|1969|1968.8|1968.5|39
1675816500000|2023-02-08 00:35:00|1969.2|1968.9|1970.7|1970.4|1970.7|1970.4|1969|1968.7|84
1675816800000|2023-02-08 00:40:00|1970.8|1970.5|1970.5|1970.2|1970.9|1970.6|1970.2|1969.9|23
1675817100000|2023-02-08 00:45:00|1970.6|1970.3|1970.6|1970.3|1971|1970.7|1970.3|1970|15
1675817400000|2023-02-08 00:50:00|1970.5|1970.2|1970.7|1970.4|1970.7|1970.4|1970.3|1970|34
1675817700000|2023-02-08 00:55:00|1970.6|1970.3|1970.7|1970.4|1970.8|1970.5|1970.4|1970.1|53
1675818000000|2023-02-08 01:00:00|1970.6|1970.3|1970.8|1970.5|1971.4|1971.1|1970.6|1970.3|99
1675818300000|2023-02-08 01:05:00|1970.9|1970.6|1970.3|1970|1971.1|1970.8|1970.1|1969.8|94
1675818600000|2023-02-08 01:10:00|1970.2|1969.9|1969.7|1969.4|1970.2|1969.9|1969.4|1969.1|109
1675818900000|2023-02-08 01:15:00|1969.5|1969.2|1969.6|1969.3|1969.8|1969.5|1969|1968.7|75
1675819200000|2023-02-08 01:20:00|1969.5|1969.2|1969.1|1968.8|1969.5|1969.2|1968.5|1968.2|56
1675819500000|2023-02-08 01:25:00|1969|1968.7|1968.8|1968.5|1969.4|1969.1|1968.7|1968.4|39
1675819800000|2023-02-08 01:30:00|1968.9|1968.6|1970|1969.7|1970.1|1969.8|1968.8|1968.5|52
1675820100000|2023-02-08 01:35:00|1970.1|1969.8|1971.1|1970.8|1971.5|1971.2|1970.1|1969.8|132
1675820400000|2023-02-08 01:40:00|1971|1970.7|1970.5|1970.2|1971.1|1970.8|1970.2|1969.9|65
1675820700000|2023-02-08 01:45:00|1970.4|1970.1|1970|1969.7|1970.5|1970.2|1969.8|1969.5|34
1675821000000|2023-02-08 01:50:00|1970.1|1969.8|1970.2|1969.9|1970.3|1970|1969.9|1969.6|22
1675821300000|2023-02-08 01:55:00|1970.3|1970|1969.6|1969.3|1970.4|1970.1|1969.6|1969.3|33
1675821600000|2023-02-08 02:00:00|1969.7|1969.4|1970.3|1970|1970.4|1970.1|1969.7|1969.4|41
1675821900000|2023-02-08 02:05:00|1970.4|1970.1|1969.6|1969.3|1970.4|1970.1|1969.5|1969.2|20
1675822200000|2023-02-08 02:10:00|1969.7|1969.4|1969.6|1969.3|1969.8|1969.5|1969.4|1969.1|25
1675822500000|2023-02-08 02:15:00|1969.7|1969.4|1969.7|1969.4|1969.8|1969.5|1969.5|1969.2|14
1675822800000|2023-02-08 02:20:00|1969.8|1969.5|1969.8|1969.5|1970|1969.7|1969.6|1969.3|11
1675823100000|2023-02-08 02:25:00|1970|1969.7|1970.4|1970.1|1970.5|1970.2|1969.9|1969.6|53
1675823400000|2023-02-08 02:30:00|1970.3|1970|1970.5|1970.2|1970.6|1970.3|1970.1|1969.8|19
1675823700000|2023-02-08 02:35:00|1970.6|1970.3|1971|1970.7|1971.1|1970.8|1970.5|1970.2|8
1675824000000|2023-02-08 02:40:00|1970.9|1970.6|1970.8|1970.5|1970.9|1970.6|1970.4|1970.1|26
1675824300000|2023-02-08 02:45:00|1970.9|1970.6|1970.6|1970.3|1970.9|1970.6|1970.3|1970|50
1675824600000|2023-02-08 02:50:00|1970.7|1970.4|1970.6|1970.3|1970.7|1970.4|1970.2|1969.9|7
1675824900000|2023-02-08 02:55:00|1970.5|1970.2|1971|1970.7|1971|1970.7|1970.4|1970.1|18
1675825200000|2023-02-08 03:00:00|1970.9|1970.6|1971.2|1970.9|1971.5|1971.2|1970.9|1970.6|27
1675825500000|2023-02-08 03:05:00|1971.3|1971|1971.4|1971.1|1971.7|1971.4|1971.2|1970.9|10
1675825800000|2023-02-08 03:10:00|1971.5|1971.2|1971.3|1971|1971.6|1971.3|1971.1|1970.8|10
1675826100000|2023-02-08 03:15:00|1971.4|1971.1|1971.5|1971.2|1971.7|1971.4|1971.4|1971.1|17
1675826400000|2023-02-08 03:20:00|1971.6|1971.3|1971.6|1971.3|1971.7|1971.4|1971.4|1971.1|20
1675826700000|2023-02-08 03:25:00|1971.7|1971.4|1972|1971.7|1972.1|1971.8|1971.7|1971.4|43
1675827000000|2023-02-08 03:30:00|1972.1|1971.8|1972.3|1972|1972.5|1972.2|1971.9|1971.6|64
1675827300000|2023-02-08 03:35:00|1972.2|1971.9|1972.4|1972.1|1972.4|1972.1|1972.2|1971.9|49
1675827600000|2023-02-08 03:40:00|1972.5|1972.2|1972.4|1972.1|1972.6|1972.3|1972.2|1971.9|9
1675827900000|2023-02-08 03:45:00|1972.5|1972.2|1972.6|1972.3|1972.7|1972.4|1972.4|1972.1|36
1675828200000|2023-02-08 03:50:00|1972.7|1972.4|1973.5|1973.2|1973.6|1973.3|1972.6|1972.3|96
1675828500000|2023-02-08 03:55:00|1973.4|1973.1|1972.5|1972.2|1973.5|1973.2|1972.4|1972.1|90
1675828800000|2023-02-08 04:00:00|1972.6|1972.3|1972.4|1972.1|1972.7|1972.4|1972|1971.7|107
1675829100000|2023-02-08 04:05:00|1972.3|1972|1971.9|1971.6|1972.5|1972.2|1971.9|1971.6|81
1675829400000|2023-02-08 04:10:00|1972|1971.7|1971.3|1971|1972.1|1971.8|1971.3|1971|104
1675829700000|2023-02-08 04:15:00|1971.4|1971.1|1971.8|1971.5|1971.9|1971.6|1971.4|1971.1|17
1675830000000|2023-02-08 04:20:00|1971.7|1971.4|1972.4|1972.1|1972.4|1972.1|1971.5|1971.2|27
1675830300000|2023-02-08 04:25:00|1972.3|1972|1972.4|1972.1|1972.4|1972.1|1972|1971.7|32
1675830600000|2023-02-08 04:30:00|1972.3|1972|1972|1971.7|1972.5|1972.2|1971.9|1971.6|21
1675830900000|2023-02-08 04:35:00|1971.9|1971.6|1971.4|1971.1|1972.1|1971.8|1971.4|1971.1|15
1675831200000|2023-02-08 04:40:00|1971.5|1971.2|1971.6|1971.3|1971.7|1971.4|1971.3|1971|15
1675831500000|2023-02-08 04:45:00|1971.7|1971.4|1971.6|1971.3|1971.7|1971.4|1971.5|1971.2|14
1675831800000|2023-02-08 04:50:00|1971.7|1971.4|1971.8|1971.5|1972|1971.7|1971.6|1971.3|17
1675832100000|2023-02-08 04:55:00|1971.7|1971.4|1972|1971.7|1972.1|1971.8|1971.6|1971.3|13
1675832400000|2023-02-08 05:00:00|1971.9|1971.6|1971.9|1971.6|1972.1|1971.8|1971.6|1971.3|12
1675832700000|2023-02-08 05:05:00|1972|1971.7|1971.7|1971.4|1972|1971.7|1971.6|1971.3|13
1675833000000|2023-02-08 05:10:00|1971.6|1971.3|1971.6|1971.3|1971.7|1971.4|1971.4|1971.1|9
1675833300000|2023-02-08 05:15:00|1971.5|1971.2|1971.7|1971.4|1972|1971.7|1971.5|1971.2|16
1675833600000|2023-02-08 05:20:00|1971.6|1971.3|1971.5|1971.2|1971.6|1971.3|1971.4|1971.1|14
1675833900000|2023-02-08 05:25:00|1971.4|1971.1|1971.2|1970.9|1971.7|1971.4|1971.2|1970.9|8
1675834200000|2023-02-08 05:30:00|1971.3|1971|1971.7|1971.4|1971.7|1971.4|1971.2|1970.9|12
1675834500000|2023-02-08 05:35:00|1971.6|1971.3|1971.8|1971.5|1971.8|1971.5|1971.5|1971.2|18
1675834800000|2023-02-08 05:40:00|1971.7|1971.4|1971.9|1971.6|1971.9|1971.6|1971.4|1971.1|38
1675835100000|2023-02-08 05:45:00|1972|1971.7|1972.6|1972.3|1972.8|1972.5|1972|1971.7|59
1675835400000|2023-02-08 05:50:00|1972.5|1972.2|1973.3|1973|1973.3|1973|1972.5|1972.2|56
1675835700000|2023-02-08 05:55:00|1973.2|1972.9|1973.3|1973|1973.8|1973.5|1973.2|1972.9|70
1675836000000|2023-02-08 06:00:00|1973.4|1973.1|1973|1972.7|1973.5|1973.2|1972.8|1972.5|115
1675836300000|2023-02-08 06:05:00|1972.9|1972.6|1972.6|1972.3|1973.1|1972.8|1972.6|1972.3|34
1675836600000|2023-02-08 06:10:00|1972.5|1972.2|1972.9|1972.6|1972.9|1972.6|1972.4|1972.1|36
1675836900000|2023-02-08 06:15:00|1972.8|1972.5|1972.3|1972|1972.9|1972.6|1972.2|1971.9|59
1675837200000|2023-02-08 06:20:00|1972.4|1972.1|1972|1971.7|1972.5|1972.2|1971.9|1971.6|22
1675837500000|2023-02-08 06:25:00|1972.1|1971.8|1972|1971.7|1972.2|1971.9|1971.9|1971.6|23
1675837800000|2023-02-08 06:30:00|1972.2|1971.9|1972.4|1972.1|1972.7|1972.4|1972|1971.7|103
1675838100000|2023-02-08 06:35:00|1972.5|1972.2|1971.3|1971|1972.5|1972.2|1971.3|1971|28
1675838400000|2023-02-08 06:40:00|1971.4|1971.1|1971.3|1971|1971.6|1971.3|1971.1|1970.8|14
1675838700000|2023-02-08 06:45:00|1971.4|1971.1|1971.2|1970.9|1971.6|1971.3|1971.1|1970.8|25
1675839000000|2023-02-08 06:50:00|1971|1970.7|1971.2|1970.9|1971.3|1971|1971|1970.7|29
1675839300000|2023-02-08 06:55:00|1971.1|1970.8|1970.9|1970.6|1971.2|1970.9|1970.5|1970.2|52
1675839600000|2023-02-08 07:00:00|1970.8|1970.5|1969.5|1969.2|1970.8|1970.5|1969|1968.7|88
1675839900000|2023-02-08 07:05:00|1969.4|1969.1|1968.6|1968.3|1969.6|1969.3|1968.6|1968.3|53
1675840200000|2023-02-08 07:10:00|1968.8|1968.5|1968.7|1968.4|1968.9|1968.6|1967.9|1967.6|97
1675840500000|2023-02-08 07:15:00|1968.6|1968.3|1968.7|1968.4|1969.5|1969.2|1968.5|1968.2|65
1675840800000|2023-02-08 07:20:00|1968.8|1968.5|1969.5|1969.2|1969.6|1969.3|1968.7|1968.4|24
1675841100000|2023-02-08 07:25:00|1969.6|1969.3|1970.2|1969.9|1970.5|1970.2|1969.6|1969.3|54
1675841400000|2023-02-08 07:30:00|1970.3|1970|1970.3|1970|1970.6|1970.3|1969.9|1969.6|88
1675841700000|2023-02-08 07:35:00|1970.2|1969.9|1970.2|1969.9|1970.3|1970|1969.8|1969.5|37
1675842000000|2023-02-08 07:40:00|1970.1|1969.8|1970.2|1969.9|1970.4|1970.1|1969.8|1969.5|64
1675842300000|2023-02-08 07:45:00|1970.3|1970|1970.9|1970.6|1971.5|1971.2|1970.2|1969.9|86
1675842600000|2023-02-08 07:50:00|1970.8|1970.5|1970.3|1970|1971|1970.7|1969.8|1969.5|87
1675842900000|2023-02-08 07:55:00|1970.4|1970.1|1970.4|1970.1|1971.2|1970.9|1970|1969.7|71
1675843200000|2023-02-08 08:00:00|1970.6|1970.3|1969.3|1969|1971.7|1971.4|1969.3|1969|576
1675843500000|2023-02-08 08:05:00|1969.2|1968.9|1967|1966.7|1969.4|1969.1|1966.1|1965.8|336
1675843800000|2023-02-08 08:10:00|1967.1|1966.8|1966.1|1965.8|1967.4|1967.1|1965.4|1965.1|272
1675844100000|2023-02-08 08:15:00|1966.2|1965.9|1965.2|1964.9|1966.3|1966|1964.6|1964.3|172
1675844400000|2023-02-08 08:20:00|1965.1|1964.8|1966|1965.7|1966.6|1966.3|1964.8|1964.5|168
1675844700000|2023-02-08 08:25:00|1965.9|1965.6|1964.8|1964.5|1966.2|1965.9|1964.7|1964.4|133
1675845000000|2023-02-08 08:30:00|1964.9|1964.6|1964.1|1963.8|1965.6|1965.3|1964|1963.7|194
1675845300000|2023-02-08 08:35:00|1964.2|1963.9|1963.6|1963.3|1964.2|1963.9|1962.5|1962.2|261
1675845600000|2023-02-08 08:40:00|1963.7|1963.4|1965.1|1964.8|1966|1965.7|1963.6|1963.3|181
1675845900000|2023-02-08 08:45:00|1965.2|1964.9|1963.5|1963.2|1965.4|1965.1|1963.5|1963.2|213
1675846200000|2023-02-08 08:50:00|1963.4|1963.1|1965.3|1965|1965.7|1965.4|1963.3|1963|150
1675846500000|2023-02-08 08:55:00|1965.2|1964.9|1966.6|1966.3|1966.7|1966.4|1965.2|1964.9|94
1675846800000|2023-02-08 09:00:00|1966.5|1966.2|1966.6|1966.3|1966.8|1966.5|1965.5|1965.2|193
1675847100000|2023-02-08 09:05:00|1966.5|1966.2|1967.8|1967.5|1967.8|1967.5|1966.5|1966.2|261
1675847400000|2023-02-08 09:10:00|1967.7|1967.4|1967.4|1967.1|1968.6|1968.3|1967|1966.7|236
1675847700000|2023-02-08 09:15:00|1967.5|1967.2|1966.9|1966.6|1967.7|1967.4|1966.6|1966.3|167
1675848000000|2023-02-08 09:20:00|1967|1966.7|1966.7|1966.4|1967.4|1967.1|1966.3|1966|119
1675848300000|2023-02-08 09:25:00|1966.8|1966.5|1967.1|1966.8|1967.4|1967.1|1966.3|1966|162
1675848600000|2023-02-08 09:30:00|1967.2|1966.9|1965.8|1965.5|1967.2|1966.9|1965.3|1965|120
1675848900000|2023-02-08 09:35:00|1965.7|1965.4|1965|1964.7|1965.7|1965.4|1964.4|1964.1|157
1675849200000|2023-02-08 09:40:00|1965.1|1964.8|1964.7|1964.4|1965.5|1965.2|1964.6|1964.3|95
1675849500000|2023-02-08 09:45:00|1964.8|1964.5|1965|1964.7|1965.3|1965|1963.9|1963.6|104
1675849800000|2023-02-08 09:50:00|1964.9|1964.6|1964.8|1964.5|1965.7|1965.4|1964.7|1964.4|76
1675850100000|2023-02-08 09:55:00|1964.9|1964.6|1966.2|1965.9|1966.2|1965.9|1964.2|1963.9|88
1675850400000|2023-02-08 10:00:00|1966.5|1966.2|1965|1964.7|1966.5|1966.2|1964.8|1964.5|144
1675850700000|2023-02-08 10:05:00|1965.1|1964.8|1963.9|1963.6|1965.1|1964.8|1963.7|1963.4|209
1675851000000|2023-02-08 10:10:00|1964.1|1963.8|1963.8|1963.5|1964.3|1964|1963.4|1963.1|244
1675851300000|2023-02-08 10:15:00|1963.7|1963.4|1964.1|1963.8|1964.3|1964|1963.5|1963.2|120
1675851600000|2023-02-08 10:20:00|1964|1963.7|1964.7|1964.4|1964.7|1964.4|1962.8|1962.5|141
1675851900000|2023-02-08 10:25:00|1964.6|1964.3|1964.5|1964.2|1965.7|1965.4|1964.3|1964|88
1675852200000|2023-02-08 10:30:00|1964.6|1964.3|1964.6|1964.3|1964.8|1964.5|1963.6|1963.3|96
1675852500000|2023-02-08 10:35:00|1964.5|1964.2|1964.9|1964.6|1965.2|1964.9|1964|1963.7|123
1675852800000|2023-02-08 10:40:00|1965|1964.7|1964.2|1963.9|1965.6|1965.3|1964.2|1963.9|165
1675853100000|2023-02-08 10:45:00|1964.3|1964|1965.4|1965.1|1965.5|1965.2|1964|1963.7|117
1675853400000|2023-02-08 10:50:00|1965.3|1965|1964.5|1964.2|1965.5|1965.2|1964.5|1964.2|65
1675853700000|2023-02-08 10:55:00|1964.6|1964.3|1965.2|1964.9|1965.3|1965|1964.5|1964.2|127
1675854000000|2023-02-08 11:00:00|1965.3|1965|1964.6|1964.3|1965.7|1965.4|1964.5|1964.2|156
1675854300000|2023-02-08 11:05:00|1964.5|1964.2|1964.8|1964.5|1965.2|1964.9|1963.9|1963.6|67
1675854600000|2023-02-08 11:10:00|1964.9|1964.6|1963.9|1963.6|1965.3|1965|1963.9|1963.6|74
1675854900000|2023-02-08 11:15:00|1964|1963.7|1963.3|1963|1964.4|1964.1|1963.2|1962.9|61
1675855200000|2023-02-08 11:20:00|1963.2|1962.9|1962.3|1962|1963.6|1963.3|1962.1|1961.8|187
1675855500000|2023-02-08 11:25:00|1962.4|1962.1|1963.3|1963|1963.3|1963|1961.9|1961.6|93
1675855800000|2023-02-08 11:30:00|1963.4|1963.1|1962.8|1962.5|1964|1963.7|1962.5|1962.2|195
1675856100000|2023-02-08 11:35:00|1962.9|1962.6|1962.3|1962|1963.2|1962.9|1962.1|1961.8|130
1675856400000|2023-02-08 11:40:00|1962.4|1962.1|1961.8|1961.5|1962.9|1962.6|1961.8|1961.5|122
1675856700000|2023-02-08 11:45:00|1961.9|1961.6|1960.6|1960.3|1962.1|1961.8|1959.8|1959.5|316
1675857000000|2023-02-08 11:50:00|1960.5|1960.2|1961.3|1961|1961.8|1961.5|1960.2|1959.9|157
1675857300000|2023-02-08 11:55:00|1961.2|1960.9|1961.9|1961.6|1962|1961.7|1960.6|1960.3|122
1675857600000|2023-02-08 12:00:00|1962.2|1961.9|1963.5|1963.2|1963.5|1963.2|1962.1|1961.8|263
1675857900000|2023-02-08 12:05:00|1963.4|1963.1|1964.4|1964.1|1964.4|1964.1|1962.7|1962.4|287
1675858200000|2023-02-08 12:10:00|1964.5|1964.2|1963.2|1962.9|1964.7|1964.4|1962.2|1961.9|416
1675858500000|2023-02-08 12:15:00|1963.3|1963|1962.4|1962.1|1963.5|1963.2|1961.8|1961.5|236
1675858800000|2023-02-08 12:20:00|1962.5|1962.2|1962.8|1962.5|1962.9|1962.6|1961.7|1961.4|120
1675859100000|2023-02-08 12:25:00|1962.7|1962.4|1962.7|1962.4|1963.4|1963.1|1962.6|1962.3|145
1675859400000|2023-02-08 12:30:00|1962.6|1962.3|1963|1962.7|1963.5|1963.2|1962.3|1962|204
1675859700000|2023-02-08 12:35:00|1963.1|1962.8|1962.2|1961.9|1963.7|1963.4|1962|1961.7|169
1675860000000|2023-02-08 12:40:00|1962.3|1962|1961.8|1961.5|1962.7|1962.4|1961.4|1961.1|194
1675860300000|2023-02-08 12:45:00|1961.7|1961.4|1960.9|1960.6|1961.8|1961.5|1960.5|1960.2|182
1675860600000|2023-02-08 12:50:00|1961|1960.7|1959.6|1959.3|1961|1960.7|1959|1958.7|336
1675860900000|2023-02-08 12:55:00|1959.7|1959.4|1960|1959.7|1960.5|1960.2|1959.4|1959.1|264
1675861200000|2023-02-08 13:00:00|1960.1|1959.8|1959.6|1959.3|1960.1|1959.8|1957.6|1957.3|910
1675861500000|2023-02-08 13:05:00|1959.7|1959.4|1960.1|1959.8|1960.4|1960.1|1959|1958.7|200
1675861800000|2023-02-08 13:10:00|1960.2|1959.9|1960.1|1959.8|1960.4|1960.1|1958.3|1958|444
1675862100000|2023-02-08 13:15:00|1960.2|1959.9|1960.3|1960|1960.6|1960.3|1959.7|1959.4|437
1675862400000|2023-02-08 13:20:00|1960.1|1959.8|1959.2|1958.9|1960.1|1959.8|1958.9|1958.6|367
1675862700000|2023-02-08 13:25:00|1959.3|1959|1959.9|1959.6|1960.1|1959.8|1958.7|1958.4|361
1675863000000|2023-02-08 13:30:00|1960|1959.7|1960.2|1959.9|1960.8|1960.5|1959.4|1959.1|446
1675863300000|2023-02-08 13:35:00|1960.1|1959.8|1960|1959.7|1960.6|1960.3|1959.6|1959.3|515
1675863600000|2023-02-08 13:40:00|1960.1|1959.8|1959.8|1959.5|1960.6|1960.3|1958.9|1958.6|390
1675863900000|2023-02-08 13:45:00|1959.7|1959.4|1960.2|1959.9|1960.2|1959.9|1959.3|1959|354
1675864200000|2023-02-08 13:50:00|1960.1|1959.8|1958.8|1958.5|1960.4|1960.1|1958.6|1958.3|429
1675864500000|2023-02-08 13:55:00|1958.7|1958.4|1959.8|1959.5|1960.1|1959.8|1958.4|1958.1|460
1675864800000|2023-02-08 14:00:00|1959.7|1959.4|1958.6|1958.3|1959.7|1959.4|1957.9|1957.6|759
1675865100000|2023-02-08 14:05:00|1958.5|1958.2|1959.4|1959.1|1959.5|1959.2|1957.8|1957.5|680
1675865400000|2023-02-08 14:10:00|1959.5|1959.2|1960|1959.7|1960.7|1960.4|1959.3|1959|708
1675865700000|2023-02-08 14:15:00|1959.9|1959.6|1958.5|1958.2|1960|1959.7|1957.3|1957|930
1675866000000|2023-02-08 14:20:00|1958.4|1958.1|1961.3|1961|1961.4|1961.1|1958.4|1958.1|708
1675866300000|2023-02-08 14:25:00|1961.2|1960.9|1960.9|1960.6|1961.9|1961.6|1959.5|1959.2|1098
1675866600000|2023-02-08 14:30:00|1960.5|1960.2|1959.8|1959.5|1964.8|1964.5|1955.3|1955|8838
1675866900000|2023-02-08 14:35:00|1959.7|1959.4|1963.2|1962.9|1964.2|1963.9|1957.3|1957|3508
1675867200000|2023-02-08 14:40:00|1963.1|1962.8|1967.7|1967.4|1968.2|1967.9|1961.5|1961.2|2660
1675867500000|2023-02-08 14:45:00|1967.8|1967.5|1964.2|1963.9|1968.6|1968.3|1963.1|1962.8|2456
1675867800000|2023-02-08 14:50:00|1963.8|1963.5|1962.1|1961.8|1963.8|1963.5|1959.4|1959.1|2691
1675868100000|2023-02-08 14:55:00|1961.8|1961.5|1968.4|1968.1|1969.2|1968.9|1960.6|1960.3|2245
1675868400000|2023-02-08 15:00:00|1968.2|1967.9|1967.7|1967.4|1968.4|1968.1|1963.9|1963.6|3275
1675868700000|2023-02-08 15:05:00|1967.8|1967.5|1966.2|1965.9|1968.3|1968|1964.2|1963.9|2141
1675869000000|2023-02-08 15:10:00|1966.3|1966|1967.4|1967.1|1967.4|1967.1|1964.2|1963.9|1280
1675869300000|2023-02-08 15:15:00|1967.3|1967|1971|1970.7|1971.3|1971|1966.3|1966|2471
1675869600000|2023-02-08 15:20:00|1971.1|1970.8|1965|1964.7|1971.2|1970.9|1963.9|1963.6|1679
1675869900000|2023-02-08 15:25:00|1965.1|1964.8|1962.9|1962.6|1965.6|1965.3|1962|1961.7|2193
1675870200000|2023-02-08 15:30:00|1962.7|1962.4|1956.5|1956.2|1962.7|1962.4|1955|1954.7|3154
1675870500000|2023-02-08 15:35:00|1956.3|1956|1959.2|1958.9|1959.5|1959.2|1954.7|1954.4|2596
1675870800000|2023-02-08 15:40:00|1959.1|1958.8|1955.8|1955.5|1959.9|1959.6|1955.5|1955.2|1747
1675871100000|2023-02-08 15:45:00|1955.7|1955.4|1955.9|1955.6|1958.1|1957.8|1954.4|1954.1|2392
1675871400000|2023-02-08 15:50:00|1955.7|1955.4|1954.6|1954.3|1956.2|1955.9|1951.1|1950.8|2460
1675871700000|2023-02-08 15:55:00|1954.7|1954.4|1954.9|1954.6|1956.7|1956.4|1953.3|1953|1388
1675872000000|2023-02-08 16:00:00|1954.3|1954|1953.5|1953.2|1955.5|1955.2|1951.4|1951.1|1463
1675872300000|2023-02-08 16:05:00|1953.6|1953.3|1953.7|1953.4|1953.9|1953.6|1951|1950.7|1483
1675872600000|2023-02-08 16:10:00|1953.6|1953.3|1950.9|1950.6|1954.1|1953.8|1950.2|1949.9|1890
1675872900000|2023-02-08 16:15:00|1951.2|1950.9|1953.1|1952.8|1953.7|1953.4|1950.5|1950.2|1458
1675873200000|2023-02-08 16:20:00|1953|1952.7|1948|1947.7|1953.5|1953.2|1946.9|1946.6|2173
1675873500000|2023-02-08 16:25:00|1948.2|1947.9|1946.7|1946.4|1948.2|1947.9|1944.2|1943.9|2793
1675873800000|2023-02-08 16:30:00|1946.5|1946.2|1945.1|1944.8|1947.5|1947.2|1944.7|1944.4|1824
1675874100000|2023-02-08 16:35:00|1945|1944.7|1947.2|1946.9|1947.7|1947.4|1944.8|1944.5|1955
1675874400000|2023-02-08 16:40:00|1947.1|1946.8|1944.1|1943.8|1947.2|1946.9|1942.5|1942.2|2137
1675874700000|2023-02-08 16:45:00|1944.2|1943.9|1944.6|1944.3|1946.5|1946.2|1943.7|1943.4|2640
1675875000000|2023-02-08 16:50:00|1944.8|1944.5|1946.1|1945.8|1946.5|1946.2|1943.7|1943.4|2302
1675875300000|2023-02-08 16:55:00|1946|1945.7|1949.8|1949.5|1949.9|1949.6|1945.1|1944.8|1846
1675875600000|2023-02-08 17:00:00|1949.5|1949.2|1946.7|1946.4|1949.9|1949.6|1946.6|1946.3|1918
1675875900000|2023-02-08 17:05:00|1946.6|1946.3|1947.8|1947.5|1948.4|1948.1|1945.1|1944.8|1134
1675876200000|2023-02-08 17:10:00|1948|1947.7|1946.9|1946.6|1950.3|1950|1946.9|1946.6|916
1675876500000|2023-02-08 17:15:00|1946.6|1946.3|1949.6|1949.3|1950|1949.7|1945.9|1945.6|1002
1675876800000|2023-02-08 17:20:00|1949.5|1949.2|1951.3|1951|1952.2|1951.9|1949.2|1948.9|927
1675877100000|2023-02-08 17:25:00|1951.4|1951.1|1950.9|1950.6|1951.4|1951.1|1949.1|1948.8|929
1675877400000|2023-02-08 17:30:00|1951.1|1950.8|1949|1948.7|1953|1952.7|1948.8|1948.5|1202
1675877700000|2023-02-08 17:35:00|1949.2|1948.9|1948.1|1947.8|1950.6|1950.3|1947.8|1947.5|814
1675878000000|2023-02-08 17:40:00|1948|1947.7|1948.2|1947.9|1948.4|1948.1|1946.9|1946.6|1589
1675878300000|2023-02-08 17:45:00|1948.3|1948|1950.7|1950.4|1950.8|1950.5|1948.1|1947.8|697
1675878600000|2023-02-08 17:50:00|1950.8|1950.5|1951.2|1950.9|1952.8|1952.5|1950.4|1950.1|1075
1675878900000|2023-02-08 17:55:00|1951.4|1951.1|1952.7|1952.4|1952.8|1952.5|1950.2|1949.9|579
1675879200000|2023-02-08 18:00:00|1952.9|1952.6|1953.5|1953.2|1954.5|1954.2|1952.2|1951.9|1799
1675879500000|2023-02-08 18:05:00|1953.6|1953.3|1954.4|1954.1|1956.8|1956.5|1951.5|1951.2|1733
1675879800000|2023-02-08 18:10:00|1954.5|1954.2|1954.8|1954.5|1956|1955.7|1953.8|1953.5|615
1675880100000|2023-02-08 18:15:00|1954.7|1954.4|1954|1953.7|1955.4|1955.1|1952.7|1952.4|735
1675880400000|2023-02-08 18:20:00|1953.9|1953.6|1954.9|1954.6|1955.1|1954.8|1953|1952.7|529
1675880700000|2023-02-08 18:25:00|1955|1954.7|1951.4|1951.1|1955.4|1955.1|1951|1950.7|1067
1675881000000|2023-02-08 18:30:00|1951.3|1951|1949.2|1948.9|1951.6|1951.3|1948.5|1948.2|921
1675881300000|2023-02-08 18:35:00|1949.1|1948.8|1948.7|1948.4|1950.9|1950.6|1947.2|1946.9|1177
1675881600000|2023-02-08 18:40:00|1948.9|1948.6|1949.6|1949.3|1950.2|1949.9|1947.7|1947.4|765
1675881900000|2023-02-08 18:45:00|1949.5|1949.2|1947.6|1947.3|1950.8|1950.5|1947.3|1947|1143
1675882200000|2023-02-08 18:50:00|1947.7|1947.4|1946.6|1946.3|1948.4|1948.1|1946.6|1946.3|676
1675882500000|2023-02-08 18:55:00|1946.9|1946.6|1947.2|1946.9|1948.3|1948|1946|1945.7|1034
1675882800000|2023-02-08 19:00:00|1947.3|1947|1947.5|1947.2|1947.6|1947.3|1944.3|1944|1521
1675883100000|2023-02-08 19:05:00|1947.6|1947.3|1945.6|1945.3|1948.3|1948|1944.6|1944.3|939
1675883400000|2023-02-08 19:10:00|1945.9|1945.6|1948.6|1948.3|1948.7|1948.4|1945.1|1944.8|913
1675883700000|2023-02-08 19:15:00|1948.5|1948.2|1948.5|1948.2|1950.9|1950.6|1947.5|1947.2|991
1675884000000|2023-02-08 19:20:00|1948.6|1948.3|1945.9|1945.6|1948.7|1948.4|1945.8|1945.5|663
1675884300000|2023-02-08 19:25:00|1945.8|1945.5|1944.9|1944.6|1946|1945.7|1944.4|1944.1|878
1675884600000|2023-02-08 19:30:00|1944.7|1944.4|1945|1944.7|1946.1|1945.8|1943.8|1943.5|923
1675884900000|2023-02-08 19:35:00|1945.2|1944.9|1946.7|1946.4|1946.8|1946.5|1945.2|1944.9|883
1675885200000|2023-02-08 19:40:00|1946.8|1946.5|1943.8|1943.5|1947|1946.7|1942|1941.7|1354
1675885500000|2023-02-08 19:45:00|1943.9|1943.6|1942.7|1942.4|1944.5|1944.2|1942.4|1942.1|945
1675885800000|2023-02-08 19:50:00|1942.8|1942.5|1943.9|1943.6|1944.3|1944|1942.6|1942.3|770
1675886100000|2023-02-08 19:55:00|1943.6|1943.3|1946.6|1946.3|1947.3|1947|1943.1|1942.8|1406
1675886400000|2023-02-08 20:00:00|1946.5|1946.2|1941.6|1941.3|1946.8|1946.5|1941.3|1941|1463
1675886700000|2023-02-08 20:05:00|1941.7|1941.4|1941.2|1940.9|1942|1941.7|1939.1|1938.8|1712
1675887000000|2023-02-08 20:10:00|1941.3|1941|1940|1939.7|1941.5|1941.2|1939.3|1939|1690
1675887300000|2023-02-08 20:15:00|1939.9|1939.6|1939.6|1939.3|1942.3|1942|1939.5|1939.2|1870
1675887600000|2023-02-08 20:20:00|1939.7|1939.4|1944.7|1944.4|1944.7|1944.4|1939.6|1939.3|1564
1675887900000|2023-02-08 20:25:00|1944.8|1944.5|1944.4|1944.1|1945.1|1944.8|1943.8|1943.5|990
1675888200000|2023-02-08 20:30:00|1944.3|1944|1944|1943.7|1946.8|1946.5|1943.9|1943.6|1572
1675888500000|2023-02-08 20:35:00|1944.3|1944|1947.6|1947.3|1947.7|1947.4|1944.3|1944|1266
1675888800000|2023-02-08 20:40:00|1947.5|1947.2|1947.8|1947.5|1949.2|1948.9|1946.8|1946.5|1887
1675889100000|2023-02-08 20:45:00|1947.9|1947.6|1944.7|1944.4|1947.9|1947.6|1944.5|1944.2|1951
1675889400000|2023-02-08 20:50:00|1944.8|1944.5|1945.1|1944.8|1948.2|1947.9|1944.3|1944|3475
1675889700000|2023-02-08 20:55:00|1945.8|1945.5|1944|1943.7|1945.8|1945.5|1942.7|1942.4|10111
1675890000000|2023-02-08 21:00:00|1944.1|1943.8|1944.5|1944.2|1945.4|1945.1|1943.6|1943.3|3293
1675890300000|2023-02-08 21:05:00|1944.6|1944.3|1942.9|1942.6|1945.1|1944.8|1942.9|1942.6|1034
1675890600000|2023-02-08 21:10:00|1943|1942.7|1942.4|1942.1|1943.1|1942.8|1942|1941.7|956
1675890900000|2023-02-08 21:15:00|1942.5|1942.2|1942.9|1942.6|1943.1|1942.8|1942.3|1942|205
1675891200000|2023-02-08 21:20:00|1943|1942.7|1944.1|1943.8|1944.3|1944|1942.9|1942.6|410
1675891500000|2023-02-08 21:25:00|1944|1943.7|1944.2|1943.9|1944.5|1944.2|1943.9|1943.6|127
1675891800000|2023-02-08 21:30:00|1944.1|1943.8|1944.4|1944.1|1944.7|1944.4|1944.1|1943.8|183
1675892100000|2023-02-08 21:35:00|1944.3|1944|1944.9|1944.6|1945|1944.7|1944.3|1944|295
1675892400000|2023-02-08 21:40:00|1945|1944.7|1945.5|1945.2|1945.8|1945.5|1944.9|1944.6|394
1675892700000|2023-02-08 21:45:00|1945.6|1945.3|1945.7|1945.4|1945.9|1945.6|1945.3|1945|102
1675893000000|2023-02-08 21:50:00|1945.6|1945.3|1945.6|1945.3|1945.8|1945.5|1945.2|1944.9|131
1675893300000|2023-02-08 21:55:00|1945.5|1945.2|1945.5|1944.7|1945.9|1945.6|1945.3|1944.7|133
1675893600000|2023-02-08 22:00:00|1945.4|1944.6|1945.4|1944.6|1945.6|1944.8|1945.4|1944.6|0
1675894200000|2023-02-08 22:10:00|1945.3|1944.5|1945.1|1944.3|1945.3|1944.5|1945.1|1944.3|0
1675894500000|2023-02-08 22:15:00|1945.2|1944.4|1945.2|1944.4|1945.3|1944.5|1945.1|1944.3|0
1675894800000|2023-02-08 22:20:00|1945.4|1944.6|1945.5|1944.7|1945.5|1944.7|1945.3|1944.5|0
1675895100000|2023-02-08 22:25:00|1945.3|1944.5|1945.5|1944.7|1945.5|1944.7|1945.3|1944.5|0
1675895400000|2023-02-08 22:30:00|1945.4|1944.6|1945.4|1944.6|1945.5|1944.7|1945.4|1944.6|0
1675895700000|2023-02-08 22:35:00|1945.3|1944.5|1945.4|1944.6|1945.4|1944.6|1945.3|1944.5|0
1675896000000|2023-02-08 22:40:00|1945.3|1944.5|1945.2|1944.4|1945.3|1944.5|1945.2|1944.4|0
1675896300000|2023-02-08 22:45:00|1945.1|1944.3|1945.1|1944.3|1945.1|1944.3|1945.1|1944.3|0
1675896600000|2023-02-08 22:50:00|1945|1944.2|1945|1944.2|1945|1944.2|1945|1944.2|0
1675896900000|2023-02-08 22:55:00|1944.9|1944.1|1944.9|1944.1|1945|1944.2|1944.9|1944.1|0
1675897200000|2023-02-08 23:00:00|1945|1944.2|1945|1944.7|1945.8|1945.5|1944.3|1944|186
1675897500000|2023-02-08 23:05:00|1945.1|1944.8|1944.6|1944.3|1945.1|1944.8|1944.2|1943.9|92
1675897800000|2023-02-08 23:10:00|1944.7|1944.4|1944.4|1944.1|1944.8|1944.5|1944|1943.7|77
1675898100000|2023-02-08 23:15:00|1944.3|1944|1943.9|1943.6|1944.4|1944.1|1943.4|1943.1|41
1675898400000|2023-02-08 23:20:00|1944|1943.7|1945.5|1945.2|1945.7|1945.4|1943.9|1943.6|60
1675898700000|2023-02-08 23:25:00|1945.6|1945.3|1945.1|1944.8|1945.6|1945.3|1944.9|1944.6|24
1675899000000|2023-02-08 23:30:00|1945.2|1944.9|1945.7|1945.4|1945.9|1945.6|1945.2|1944.9|49
1675899300000|2023-02-08 23:35:00|1945.8|1945.5|1946.2|1945.9|1946.3|1946|1945.5|1945.2|42
1675899600000|2023-02-08 23:40:00|1946.1|1945.8|1946.4|1946.1|1946.5|1946.2|1945.8|1945.5|108
1675899900000|2023-02-08 23:45:00|1946.5|1946.2|1946.2|1945.9|1946.7|1946.4|1945.9|1945.6|73
1675900200000|2023-02-08 23:50:00|1946.3|1946|1945.9|1945.6|1946.4|1946.1|1945.8|1945.5|51
1675900500000|2023-02-08 23:55:00|1946|1945.7|1946|1945.7|1946.3|1946|1945.9|1945.6|21
1675900800000|2023-02-09 00:00:00|1946.1|1945.8|1947.2|1946.9|1947.2|1946.9|1946|1945.7|156
1675901100000|2023-02-09 00:05:00|1947.1|1946.8|1947.4|1947.1|1947.4|1947.1|1946.8|1946.5|46
1675901400000|2023-02-09 00:10:00|1947.3|1947|1946.7|1946.4|1947.3|1947|1946.6|1946.3|29
1675901700000|2023-02-09 00:15:00|1946.6|1946.3|1947.3|1947|1947.5|1947.2|1946.6|1946.3|39
1675902000000|2023-02-09 00:20:00|1947.2|1946.9|1947.4|1947.1|1947.6|1947.3|1946.9|1946.6|21
1675902300000|2023-02-09 00:25:00|1947.5|1947.2|1947.1|1946.8|1947.6|1947.3|1947.1|1946.8|25
1675902600000|2023-02-09 00:30:00|1947|1946.7|1946.9|1946.6|1947.1|1946.8|1946.8|1946.5|15
1675902900000|2023-02-09 00:35:00|1947|1946.7|1947.7|1947.4|1947.7|1947.4|1946.8|1946.5|50
1675903200000|2023-02-09 00:40:00|1947.6|1947.3|1947.4|1947.1|1947.7|1947.4|1947.1|1946.8|26
1675903500000|2023-02-09 00:45:00|1947.5|1947.2|1947.3|1947|1947.8|1947.5|1947.1|1946.8|53
1675903800000|2023-02-09 00:50:00|1947.4|1947.1|1947.2|1946.9|1947.4|1947.1|1946.9|1946.6|26
1675904100000|2023-02-09 00:55:00|1947.3|1947|1947.4|1947.1|1947.5|1947.2|1947.1|1946.8|16
1675904400000|2023-02-09 01:00:00|1947.5|1947.2|1947.9|1947.6|1948|1947.7|1947.5|1947.2|51
1675904700000|2023-02-09 01:05:00|1947.8|1947.5|1947.1|1946.8|1948|1947.7|1947|1946.7|38
1675905000000|2023-02-09 01:10:00|1947.2|1946.9|1947|1946.7|1947.2|1946.9|1946.8|1946.5|27
1675905300000|2023-02-09 01:15:00|1947.1|1946.8|1947.5|1947.2|1947.6|1947.3|1946.9|1946.6|22
1675905600000|2023-02-09 01:20:00|1947.6|1947.3|1948.2|1947.9|1948.3|1948|1947.5|1947.2|121
1675905900000|2023-02-09 01:25:00|1948.1|1947.8|1947.6|1947.3|1948.1|1947.8|1947.4|1947.1|31
1675906200000|2023-02-09 01:30:00|1947.7|1947.4|1948.5|1948.2|1948.7|1948.4|1947.7|1947.4|89
1675906500000|2023-02-09 01:35:00|1948.6|1948.3|1947.9|1947.6|1948.7|1948.4|1947.9|1947.6|35
1675906800000|2023-02-09 01:40:00|1947.8|1947.5|1948|1947.7|1948.3|1948|1947.8|1947.5|54
1675907100000|2023-02-09 01:45:00|1948.1|1947.8|1948.3|1948|1948.5|1948.2|1948|1947.7|18
1675907400000|2023-02-09 01:50:00|1948.2|1947.9|1948|1947.7|1948.5|1948.2|1947.8|1947.5|23
1675907700000|2023-02-09 01:55:00|1947.9|1947.6|1947.9|1947.6|1948.1|1947.8|1947.6|1947.3|38
1675908000000|2023-02-09 02:00:00|1948|1947.7|1948.2|1947.9|1948.4|1948.1|1948|1947.7|24
1675908300000|2023-02-09 02:05:00|1948.1|1947.8|1948.3|1948|1948.4|1948.1|1947.8|1947.5|28
1675908600000|2023-02-09 02:10:00|1948.2|1947.9|1947.7|1947.4|1948.3|1948|1947.5|1947.2|31
1675908900000|2023-02-09 02:15:00|1947.8|1947.5|1948.6|1948.3|1948.8|1948.5|1947.7|1947.4|89
1675909200000|2023-02-09 02:20:00|1948.7|1948.4|1948.5|1948.2|1948.7|1948.4|1948.4|1948.1|14
1675909500000|2023-02-09 02:25:00|1948.6|1948.3|1948.7|1948.4|1948.9|1948.6|1948.5|1948.2|21
1675909800000|2023-02-09 02:30:00|1948.6|1948.3|1949.4|1949.1|1949.6|1949.3|1948.6|1948.3|44
1675910100000|2023-02-09 02:35:00|1949.3|1949|1948.4|1948.1|1949.4|1949.1|1948.4|1948.1|55
1675910400000|2023-02-09 02:40:00|1948.5|1948.2|1948.9|1948.6|1949|1948.7|1948.4|1948.1|38
1675910700000|2023-02-09 02:45:00|1949|1948.7|1949|1948.7|1949.2|1948.9|1948.9|1948.6|40
1675911000000|2023-02-09 02:50:00|1948.9|1948.6|1949.1|1948.8|1949.2|1948.9|1948.7|1948.4|9
1675911300000|2023-02-09 02:55:00|1949.2|1948.9|1949.3|1949|1949.3|1949|1948.8|1948.5|22
1675911600000|2023-02-09 03:00:00|1949.4|1949.1|1948.9|1948.6|1949.4|1949.1|1948.8|1948.5|46
1675911900000|2023-02-09 03:05:00|1949|1948.7|1948.8|1948.5|1949|1948.7|1948.6|1948.3|54
1675912200000|2023-02-09 03:10:00|1948.7|1948.4|1948.5|1948.2|1948.8|1948.5|1948.5|1948.2|11
1675912500000|2023-02-09 03:15:00|1948.6|1948.3|1948.4|1948.1|1948.6|1948.3|1948.2|1947.9|28
1675912800000|2023-02-09 03:20:00|1948.3|1948|1948.4|1948.1|1948.8|1948.5|1948.2|1947.9|41
1675913100000|2023-02-09 03:25:00|1948.5|1948.2|1948.2|1947.9|1948.8|1948.5|1948.1|1947.8|39
1675913400000|2023-02-09 03:30:00|1948.1|1947.8|1948.8|1948.5|1949|1948.7|1948.1|1947.8|41
1675913700000|2023-02-09 03:35:00|1948.9|1948.6|1948.9|1948.6|1949|1948.7|1948.6|1948.3|28
1675914000000|2023-02-09 03:40:00|1949|1948.7|1949.6|1949.3|1950|1949.7|1948.8|1948.5|69
1675914300000|2023-02-09 03:45:00|1949.7|1949.4|1949|1948.7|1949.7|1949.4|1948.9|1948.6|27
1675914600000|2023-02-09 03:50:00|1949.1|1948.8|1949|1948.7|1949.3|1949|1948.9|1948.6|24
1675914900000|2023-02-09 03:55:00|1949.1|1948.8|1949.2|1948.9|1949.4|1949.1|1949|1948.7|54
1675915200000|2023-02-09 04:00:00|1949.3|1949|1948.8|1948.5|1949.4|1949.1|1948.7|1948.4|20
1675915500000|2023-02-09 04:05:00|1948.7|1948.4|1949.3|1949|1949.4|1949.1|1948.7|1948.4|21
1675915800000|2023-02-09 04:10:00|1949.4|1949.1|1949.4|1949.1|1949.5|1949.2|1949.2|1948.9|11
1675916100000|2023-02-09 04:15:00|1949.3|1949|1949.2|1948.9|1949.3|1949|1949.1|1948.8|10
1675916400000|2023-02-09 04:20:00|1949.1|1948.8|1949.3|1949|1949.4|1949.1|1949.1|1948.8|10
1675916700000|2023-02-09 04:25:00|1949.4|1949.1|1949.6|1949.3|1949.7|1949.4|1949|1948.7|83
1675917000000|2023-02-09 04:30:00|1949.5|1949.2|1949.2|1948.9|1949.5|1949.2|1949.1|1948.8|11
1675917300000|2023-02-09 04:35:00|1949.1|1948.8|1949.5|1949.2|1949.5|1949.2|1949|1948.7|17
1675917600000|2023-02-09 04:40:00|1949.6|1949.3|1949.8|1949.5|1949.9|1949.6|1949.4|1949.1|39
1675917900000|2023-02-09 04:45:00|1949.9|1949.6|1949.4|1949.1|1949.9|1949.6|1949.2|1948.9|22
1675918200000|2023-02-09 04:50:00|1949.5|1949.2|1949.1|1948.8|1949.7|1949.4|1949.1|1948.8|41
1675918500000|2023-02-09 04:55:00|1949.2|1948.9|1949.4|1949.1|1949.4|1949.1|1949|1948.7|50
1675918800000|2023-02-09 05:00:00|1949.3|1949|1950.4|1950.1|1950.5|1950.2|1949.3|1949|73
1675919100000|2023-02-09 05:05:00|1950.5|1950.2|1950.7|1950.4|1950.8|1950.5|1950.1|1949.8|37
1675919400000|2023-02-09 05:10:00|1950.8|1950.5|1951.4|1951.1|1951.8|1951.5|1950.7|1950.4|74
1675919700000|2023-02-09 05:15:00|1951.3|1951|1951.3|1951|1951.5|1951.2|1951.2|1950.9|24
1675920000000|2023-02-09 05:20:00|1951.1|1950.8|1950.9|1950.6|1951.2|1950.9|1950.7|1950.4|23
1675920300000|2023-02-09 05:25:00|1951|1950.7|1951|1950.7|1951.4|1951.1|1950.9|1950.6|24
1675920600000|2023-02-09 05:30:00|1951.1|1950.8|1951.4|1951.1|1951.5|1951.2|1951.1|1950.8|39
1675920900000|2023-02-09 05:35:00|1951.5|1951.2|1951.1|1950.8|1951.7|1951.4|1951.1|1950.8|23
1675921200000|2023-02-09 05:40:00|1951.2|1950.9|1951.3|1951|1951.5|1951.2|1951.2|1950.9|31
1675921500000|2023-02-09 05:45:00|1946.4|1946.1|1952.1|1951.8|1952.8|1952.5|1946.4|1946.1|1502
1675921800000|2023-02-09 05:50:00|1952.2|1951.9|1951.6|1951.3|1952.3|1952|1951.3|1951|63
1675922100000|2023-02-09 05:55:00|1951.5|1951.2|1951.2|1950.9|1951.5|1951.2|1951|1950.7|46
1675922400000|2023-02-09 06:00:00|1950.9|1950.6|1951.2|1950.9|1951.8|1951.5|1950.9|1950.6|63
1675922700000|2023-02-09 06:05:00|1951.3|1951|1950.6|1950.3|1951.5|1951.2|1950.3|1950|52
1675923000000|2023-02-09 06:10:00|1950.5|1950.2|1950.6|1950.3|1950.8|1950.5|1950.2|1949.9|53
1675923300000|2023-02-09 06:15:00|1950.7|1950.4|1951.4|1951.1|1951.5|1951.2|1950.6|1950.3|48
1675923600000|2023-02-09 06:20:00|1951.5|1951.2|1951.3|1951|1951.6|1951.3|1951|1950.7|24
1675923900000|2023-02-09 06:25:00|1951.4|1951.1|1952.1|1951.8|1952.1|1951.8|1951.3|1951|29
1675924200000|2023-02-09 06:30:00|1952|1951.7|1951.7|1951.4|1952.2|1951.9|1951.6|1951.3|64
1675924500000|2023-02-09 06:35:00|1951.8|1951.5|1951.7|1951.4|1951.8|1951.5|1951.6|1951.3|11
1675924800000|2023-02-09 06:40:00|1951.6|1951.3|1952.2|1951.9|1952.2|1951.9|1951.6|1951.3|21
1675925100000|2023-02-09 06:45:00|1952.1|1951.8|1953|1952.7|1953|1952.7|1952|1951.7|56
1675925400000|2023-02-09 06:50:00|1952.9|1952.6|1952.1|1951.8|1953|1952.7|1952|1951.7|27
1675925700000|2023-02-09 06:55:00|1952.2|1951.9|1952.4|1952.1|1952.9|1952.6|1952|1951.7|15
1675926000000|2023-02-09 07:00:00|1952.6|1952.3|1953.5|1953.2|1953.9|1953.6|1952.6|1952.3|175
1675926300000|2023-02-09 07:05:00|1953.4|1953.1|1952.7|1952.4|1953.6|1953.3|1952.3|1952|83
1675926600000|2023-02-09 07:10:00|1952.8|1952.5|1952.9|1952.6|1953.3|1953|1952.5|1952.2|42
1675926900000|2023-02-09 07:15:00|1952.8|1952.5|1953.3|1953|1953.8|1953.5|1952.6|1952.3|81
1675927200000|2023-02-09 07:20:00|1953.4|1953.1|1953.4|1953.1|1953.6|1953.3|1952.9|1952.6|62
1675927500000|2023-02-09 07:25:00|1953.5|1953.2|1952.9|1952.6|1953.8|1953.5|1952.8|1952.5|124
1675927800000|2023-02-09 07:30:00|1953|1952.7|1952.5|1952.2|1953.3|1953|1952.1|1951.8|97
1675928100000|2023-02-09 07:35:00|1952.6|1952.3|1953.3|1953|1953.5|1953.2|1952.4|1952.1|60
1675928400000|2023-02-09 07:40:00|1953.2|1952.9|1952.7|1952.4|1953.5|1953.2|1952.7|1952.4|50
1675928700000|2023-02-09 07:45:00|1952.8|1952.5|1952.7|1952.4|1953.5|1953.2|1952.6|1952.3|68
1675929000000|2023-02-09 07:50:00|1952.6|1952.3|1952.8|1952.5|1953.2|1952.9|1952.4|1952.1|35
1675929300000|2023-02-09 07:55:00|1952.9|1952.6|1953.5|1953.2|1953.8|1953.5|1952.8|1952.5|60
1675929600000|2023-02-09 08:00:00|1953.6|1953.3|1957.2|1956.9|1957.8|1957.5|1953.5|1953.2|573
1675929900000|2023-02-09 08:05:00|1957.3|1957|1958.3|1958|1958.6|1958.3|1957|1956.7|571
1675930200000|2023-02-09 08:10:00|1958.2|1957.9|1958.1|1957.8|1958.7|1958.4|1957.6|1957.3|376
1675930500000|2023-02-09 08:15:00|1958.2|1957.9|1959.6|1959.3|1960|1959.7|1958|1957.7|492
1675930800000|2023-02-09 08:20:00|1959.7|1959.4|1962.2|1961.9|1962.6|1962.3|1959.5|1959.2|395
1675931100000|2023-02-09 08:25:00|1962.1|1961.8|1960.4|1960.1|1962.2|1961.9|1960.3|1960|347
1675931400000|2023-02-09 08:30:00|1960.5|1960.2|1961.4|1961.1|1961.5|1961.2|1960.4|1960.1|321
1675931700000|2023-02-09 08:35:00|1961.5|1961.2|1962|1961.7|1962.7|1962.4|1961.2|1960.9|417
1675932000000|2023-02-09 08:40:00|1962.1|1961.8|1960.5|1960.2|1962.1|1961.8|1960.4|1960.1|167
1675932300000|2023-02-09 08:45:00|1960.4|1960.1|1959.9|1959.6|1960.9|1960.6|1959.6|1959.3|105
1675932600000|2023-02-09 08:50:00|1959.8|1959.5|1960.4|1960.1|1960.6|1960.3|1959.3|1959|126
1675932900000|2023-02-09 08:55:00|1960.3|1960|1960.2|1959.9|1960.6|1960.3|1959.9|1959.6|142
1675933200000|2023-02-09 09:00:00|1960.3|1960|1959.6|1959.3|1960.5|1960.2|1959.5|1959.2|290
1675933500000|2023-02-09 09:05:00|1959.7|1959.4|1959.5|1959.2|1960.4|1960.1|1959|1958.7|562
1675933800000|2023-02-09 09:10:00|1959.4|1959.1|1959.1|1958.8|1960.4|1960.1|1959|1958.7|232
1675934100000|2023-02-09 09:15:00|1959.2|1958.9|1958.5|1958.2|1959.2|1958.9|1958|1957.7|252
1675934400000|2023-02-09 09:20:00|1958.4|1958.1|1958|1957.7|1958.8|1958.5|1957.8|1957.5|199
1675934700000|2023-02-09 09:25:00|1958.1|1957.8|1957.8|1957.5|1958.6|1958.3|1957.6|1957.3|156
1675935000000|2023-02-09 09:30:00|1957.9|1957.6|1957.9|1957.6|1958.3|1958|1957.4|1957.1|156
1675935300000|2023-02-09 09:35:00|1957.8|1957.5|1958.8|1958.5|1959.1|1958.8|1957.8|1957.5|85
1675935600000|2023-02-09 09:40:00|1958.7|1958.4|1960.2|1959.9|1960.2|1959.9|1958.3|1958|215
1675935900000|2023-02-09 09:45:00|1960.4|1960.1|1960.4|1960.1|1960.5|1960.2|1959.5|1959.2|195
1675936200000|2023-02-09 09:50:00|1960.5|1960.2|1961.1|1960.8|1961.6|1961.3|1960.2|1959.9|366
1675936500000|2023-02-09 09:55:00|1961.2|1960.9|1962.3|1962|1962.5|1962.2|1961.1|1960.8|196
1675936800000|2023-02-09 10:00:00|1962.4|1962.1|1960.7|1960.4|1962.6|1962.3|1960.6|1960.3|208
1675937100000|2023-02-09 10:05:00|1960.8|1960.5|1960.5|1960.2|1961|1960.7|1960.2|1959.9|191
1675937400000|2023-02-09 10:10:00|1960.6|1960.3|1960.9|1960.6|1961.1|1960.8|1960.3|1960|163
1675937700000|2023-02-09 10:15:00|1961|1960.7|1960.5|1960.2|1961|1960.7|1960.3|1960|124
1675938000000|2023-02-09 10:20:00|1960.4|1960.1|1960.3|1960|1960.8|1960.5|1960.2|1959.9|147
1675938300000|2023-02-09 10:25:00|1960.4|1960.1|1959.8|1959.5|1960.6|1960.3|1959.6|1959.3|141
1675938600000|2023-02-09 10:30:00|1960|1959.7|1959.7|1959.4|1960.2|1959.9|1959.4|1959.1|141
1675938900000|2023-02-09 10:35:00|1959.6|1959.3|1960.9|1960.6|1961|1960.7|1959.4|1959.1|137
1675939200000|2023-02-09 10:40:00|1961|1960.7|1960.7|1960.4|1961.1|1960.8|1960.6|1960.3|120
1675939500000|2023-02-09 10:45:00|1960.6|1960.3|1961.3|1961|1961.3|1961|1960.5|1960.2|103
1675939800000|2023-02-09 10:50:00|1961.2|1960.9|1961.8|1961.5|1962.5|1962.2|1961|1960.7|214
1675940100000|2023-02-09 10:55:00|1961.7|1961.4|1962.6|1962.3|1962.8|1962.5|1961.4|1961.1|150
1675940400000|2023-02-09 11:00:00|1962.5|1962.2|1961.5|1961.2|1962.8|1962.5|1961.4|1961.1|210
1675940700000|2023-02-09 11:05:00|1961.4|1961.1|1960.9|1960.6|1961.8|1961.5|1960.9|1960.6|140
1675941000000|2023-02-09 11:10:00|1961|1960.7|1960.3|1960|1961.2|1960.9|1960.3|1960|78
1675941300000|2023-02-09 11:15:00|1960.2|1959.9|1959.1|1958.8|1960.2|1959.9|1959|1958.7|140
1675941600000|2023-02-09 11:20:00|1959.2|1958.9|1958.5|1958.2|1959.2|1958.9|1958.3|1958|126
1675941900000|2023-02-09 11:25:00|1958.4|1958.1|1958.9|1958.6|1959.6|1959.3|1958.4|1958.1|156
1675942200000|2023-02-09 11:30:00|1958.8|1958.5|1958.2|1957.9|1959.2|1958.9|1958.2|1957.9|173
1675942500000|2023-02-09 11:35:00|1958.1|1957.8|1958.5|1958.2|1958.9|1958.6|1957.7|1957.4|136
1675942800000|2023-02-09 11:40:00|1958.4|1958.1|1959.1|1958.8|1959.6|1959.3|1958.4|1958.1|159
1675943100000|2023-02-09 11:45:00|1959|1958.7|1959.1|1958.8|1959.2|1958.9|1958.6|1958.3|48
1675943400000|2023-02-09 11:50:00|1959|1958.7|1959.2|1958.9|1959.6|1959.3|1959|1958.7|54
1675943700000|2023-02-09 11:55:00|1959.1|1958.8|1958.8|1958.5|1959.4|1959.1|1958.7|1958.4|136
1675944000000|2023-02-09 12:00:00|1958.7|1958.4|1958.7|1958.4|1959|1958.7|1957.9|1957.6|130
1675944300000|2023-02-09 12:05:00|1958.8|1958.5|1958|1957.7|1959.1|1958.8|1958|1957.7|102
1675944600000|2023-02-09 12:10:00|1958.1|1957.8|1957.4|1957.1|1958.3|1958|1957.2|1956.9|77
1675944900000|2023-02-09 12:15:00|1957.5|1957.2|1958.1|1957.8|1958.4|1958.1|1957.3|1957|57
1675945200000|2023-02-09 12:20:00|1958.2|1957.9|1958.2|1957.9|1958.4|1958.1|1957.9|1957.6|55
1675945500000|2023-02-09 12:25:00|1958.1|1957.8|1957.2|1956.9|1958.6|1958.3|1957.2|1956.9|197
1675945800000|2023-02-09 12:30:00|1957.3|1957|1957.9|1957.6|1958.3|1958|1957.2|1956.9|110
1675946100000|2023-02-09 12:35:00|1958|1957.7|1956.4|1956.1|1958.4|1958.1|1956.3|1956|177
1675946400000|2023-02-09 12:40:00|1956.3|1956|1956.9|1956.6|1957.5|1957.2|1956.3|1956|105
1675946700000|2023-02-09 12:45:00|1957|1956.7|1956.5|1956.2|1957.1|1956.8|1956.5|1956.2|70
1675947000000|2023-02-09 12:50:00|1956.6|1956.3|1956.8|1956.5|1958.2|1957.9|1956.4|1956.1|238
1675947300000|2023-02-09 12:55:00|1956.7|1956.4|1956|1955.7|1957|1956.7|1955.9|1955.6|124
1675947600000|2023-02-09 13:00:00|1956.2|1955.9|1956.5|1956.2|1956.9|1956.6|1955.6|1955.3|251
1675947900000|2023-02-09 13:05:00|1956.6|1956.3|1957.1|1956.8|1957.5|1957.2|1956.2|1955.9|271
1675948200000|2023-02-09 13:10:00|1957|1956.7|1957.6|1957.3|1958.3|1958|1957|1956.7|581
1675948500000|2023-02-09 13:15:00|1957.5|1957.2|1957.7|1957.4|1958.2|1957.9|1957.4|1957.1|187
1675948800000|2023-02-09 13:20:00|1957.6|1957.3|1957|1956.7|1958.2|1957.9|1956.7|1956.4|224
1675949100000|2023-02-09 13:25:00|1957.1|1956.8|1957.4|1957.1|1957.5|1957.2|1956.7|1956.4|182
1675949400000|2023-02-09 13:30:00|1957.6|1957.3|1959.6|1959.3|1960.4|1960.1|1957.6|1957.3|779
1675949700000|2023-02-09 13:35:00|1959.7|1959.4|1957.5|1957.2|1960.1|1959.8|1957.4|1957.1|387
1675950000000|2023-02-09 13:40:00|1957.6|1957.3|1959.2|1958.9|1959.4|1959.1|1957.5|1957.2|199
1675950300000|2023-02-09 13:45:00|1959.3|1959|1959.9|1959.6|1960.3|1960|1958.6|1958.3|337
1675950600000|2023-02-09 13:50:00|1960|1959.7|1959.8|1959.5|1960.4|1960.1|1959.2|1958.9|351
1675950900000|2023-02-09 13:55:00|1959.9|1959.6|1960.5|1960.2|1961|1960.7|1959.6|1959.3|272
1675951200000|2023-02-09 14:00:00|1960.7|1960.4|1959.7|1959.4|1960.8|1960.5|1959.5|1959.2|375
1675951500000|2023-02-09 14:05:00|1959.5|1959.2|1958.9|1958.6|1959.9|1959.6|1958.9|1958.6|248
1675951800000|2023-02-09 14:10:00|1958.8|1958.5|1957.6|1957.3|1958.9|1958.6|1957.6|1957.3|351
1675952100000|2023-02-09 14:15:00|1957.7|1957.4|1957.6|1957.3|1958.7|1958.4|1957.6|1957.3|352
1675952400000|2023-02-09 14:20:00|1957.4|1957.1|1957.2|1956.9|1957.8|1957.5|1956.8|1956.5|335
1675952700000|2023-02-09 14:25:00|1957.3|1957|1958.7|1958.4|1959.4|1959.1|1957.2|1956.9|591
1675953000000|2023-02-09 14:30:00|1958.8|1958.5|1959.3|1959|1960.8|1960.5|1955.4|1955.1|6374
1675953300000|2023-02-09 14:35:00|1959.2|1958.9|1959|1958.7|1961.7|1961.4|1955.8|1955.5|3057
1675953600000|2023-02-09 14:40:00|1959.4|1959.1|1959.7|1959.4|1961.9|1961.6|1957|1956.7|2838
1675953900000|2023-02-09 14:45:00|1959.5|1959.2|1965|1964.7|1965|1964.7|1958.4|1958.1|2808
1675954200000|2023-02-09 14:50:00|1965.1|1964.8|1956.5|1956.2|1967.9|1967.6|1955.6|1955.3|4070
1675954500000|2023-02-09 14:55:00|1956.6|1956.3|1953.3|1953|1957|1956.7|1951.5|1951.2|3187
1675954800000|2023-02-09 15:00:00|1953.8|1953.5|1954.4|1954.1|1956.4|1956.1|1951|1950.7|2753
1675955100000|2023-02-09 15:05:00|1954.2|1953.9|1953.9|1953.6|1957.4|1957.1|1953.4|1953.1|1446
1675955400000|2023-02-09 15:10:00|1954|1953.7|1953.8|1953.5|1957|1956.7|1953.3|1953|1084
1675955700000|2023-02-09 15:15:00|1953.9|1953.6|1955.7|1955.4|1957.2|1956.9|1953.4|1953.1|1439
1675956000000|2023-02-09 15:20:00|1955.6|1955.3|1952.4|1952.1|1958.6|1958.3|1951.1|1950.8|1722
1675956300000|2023-02-09 15:25:00|1952|1951.7|1947.8|1947.5|1952|1951.7|1945.5|1945.2|2638
1675956600000|2023-02-09 15:30:00|1947.7|1947.4|1948.8|1948.5|1950.2|1949.9|1947|1946.7|1653
1675956900000|2023-02-09 15:35:00|1948.6|1948.3|1949.8|1949.5|1950.6|1950.3|1947.8|1947.5|1100
1675957200000|2023-02-09 15:40:00|1949.7|1949.4|1946.5|1946.2|1950.3|1950|1946.2|1945.9|1619
1675957500000|2023-02-09 15:45:00|1946.6|1946.3|1949.4|1949.1|1949.5|1949.2|1945.7|1945.4|1307
1675957800000|2023-02-09 15:50:00|1949.2|1948.9|1946.6|1946.3|1950.8|1950.5|1946.4|1946.1|986
1675958100000|2023-02-09 15:55:00|1946.4|1946.1|1948.3|1948|1949.5|1949.2|1945.1|1944.8|1237
1675958400000|2023-02-09 16:00:00|1948.4|1948.1|1943.5|1943.2|1948.7|1948.4|1940.3|1940|2287
1675958700000|2023-02-09 16:05:00|1943.6|1943.3|1945.3|1945|1946|1945.7|1941.1|1940.8|1811
1675959000000|2023-02-09 16:10:00|1945.2|1944.9|1943.6|1943.3|1945.5|1945.2|1943|1942.7|1221
1675959300000|2023-02-09 16:15:00|1943.4|1943.1|1942.3|1942|1943.9|1943.6|1940.9|1940.6|1192
1675959600000|2023-02-09 16:20:00|1942.2|1941.9|1938.8|1938.5|1942.6|1942.3|1938.1|1937.8|2027
1675959900000|2023-02-09 16:25:00|1938.9|1938.6|1940.2|1939.9|1940.9|1940.6|1938.1|1937.8|1621
1675960200000|2023-02-09 16:30:00|1939.9|1939.6|1938.5|1938.2|1940.2|1939.9|1937.2|1936.9|1241
1675960500000|2023-02-09 16:35:00|1938.8|1938.5|1939.5|1939.2|1940.2|1939.9|1937|1936.7|1372
1675960800000|2023-02-09 16:40:00|1939.4|1939.1|1939.9|1939.6|1940.2|1939.9|1938|1937.7|1202
1675961100000|2023-02-09 16:45:00|1939.4|1939.1|1936|1935.7|1939.8|1939.5|1934.6|1934.3|1678
1675961400000|2023-02-09 16:50:00|1935.9|1935.6|1935.5|1935.2|1937.1|1936.8|1935.2|1934.9|778
1675961700000|2023-02-09 16:55:00|1935.6|1935.3|1937.8|1937.5|1938|1937.7|1934.8|1934.5|880
1675962000000|2023-02-09 17:00:00|1937.9|1937.6|1937.6|1937.3|1939.5|1939.2|1936.9|1936.6|1354
1675962300000|2023-02-09 17:05:00|1937.5|1937.2|1940.3|1940|1940.4|1940.1|1937.2|1936.9|1014
1675962600000|2023-02-09 17:10:00|1940.4|1940.1|1939.8|1939.5|1941.6|1941.3|1939.7|1939.4|1595
1675962900000|2023-02-09 17:15:00|1940|1939.7|1940|1939.7|1940|1939.7|1936.4|1936.1|1580
1675963200000|2023-02-09 17:20:00|1940.1|1939.8|1939.7|1939.4|1941.7|1941.4|1938.5|1938.2|1365
1675963500000|2023-02-09 17:25:00|1939.8|1939.5|1936.6|1936.3|1941.3|1941|1936.5|1936.2|1033
1675963800000|2023-02-09 17:30:00|1936.5|1936.2|1931.2|1930.9|1937.1|1936.8|1930.8|1930.5|2455
1675964100000|2023-02-09 17:35:00|1931.1|1930.8|1929.6|1929.3|1932.7|1932.4|1929.2|1928.9|2148
1675964400000|2023-02-09 17:40:00|1929.5|1929.2|1929|1928.7|1931.4|1931.1|1928.6|1928.3|1466
1675964700000|2023-02-09 17:45:00|1928.8|1928.5|1926.9|1926.6|1929.3|1929|1926.1|1925.8|1901
1675965000000|2023-02-09 17:50:00|1926.5|1926.2|1928.7|1928.4|1928.8|1928.5|1926.1|1925.8|1880
1675965300000|2023-02-09 17:55:00|1928.8|1928.5|1931.6|1931.3|1932|1931.7|1928.6|1928.3|1520
1675965600000|2023-02-09 18:00:00|1931.4|1931.1|1929.2|1928.9|1931.6|1931.3|1927.1|1926.8|2728
1675965900000|2023-02-09 18:05:00|1929.1|1928.8|1929.5|1929.2|1931|1930.7|1928.4|1928.1|1460
1675966200000|2023-02-09 18:10:00|1929.6|1929.3|1928.6|1928.3|1930.9|1930.6|1928|1927.7|1253
1675966500000|2023-02-09 18:15:00|1928.5|1928.2|1929.1|1928.8|1930|1929.7|1927.2|1926.9|1053
1675966800000|2023-02-09 18:20:00|1929.2|1928.9|1928.3|1928|1931|1930.7|1927.4|1927.1|1083
1675967100000|2023-02-09 18:25:00|1928.2|1927.9|1927.6|1927.3|1930.8|1930.5|1927.3|1927|1261
1675967400000|2023-02-09 18:30:00|1927.7|1927.4|1930.8|1930.5|1931.5|1931.2|1926.1|1925.8|1712
1675967700000|2023-02-09 18:35:00|1930.7|1930.4|1926.7|1926.4|1930.7|1930.4|1926.4|1926.1|1197
1675968000000|2023-02-09 18:40:00|1927|1926.7|1925.4|1925.1|1927.2|1926.9|1924.2|1923.9|1540
1675968300000|2023-02-09 18:45:00|1925.5|1925.2|1927.2|1926.9|1927.6|1927.3|1924.5|1924.2|1392
1675968600000|2023-02-09 18:50:00|1927.3|1927|1927.3|1927|1927.8|1927.5|1926.1|1925.8|1145
1675968900000|2023-02-09 18:55:00|1927.4|1927.1|1924.3|1924|1927.6|1927.3|1923.5|1923.2|1739
1675969200000|2023-02-09 19:00:00|1924.2|1923.9|1924.3|1924|1927|1926.7|1923.5|1923.2|2148
1675969500000|2023-02-09 19:05:00|1924.2|1923.9|1925.9|1925.6|1926.3|1926|1923.8|1923.5|1362
1675969800000|2023-02-09 19:10:00|1926|1925.7|1924.3|1924|1926.2|1925.9|1922.5|1922.2|1304
1675970100000|2023-02-09 19:15:00|1924.2|1923.9|1922.4|1922.1|1924.6|1924.3|1921.2|1920.9|2703
1675970400000|2023-02-09 19:20:00|1922.2|1921.9|1920.8|1920.5|1923.6|1923.3|1920.5|1920.2|1519
1675970700000|2023-02-09 19:25:00|1920.7|1920.4|1920.8|1920.5|1922.6|1922.3|1920.5|1920.2|1438
1675971000000|2023-02-09 19:30:00|1920.7|1920.4|1920.5|1920.2|1923.5|1923.2|1919.7|1919.4|1733
1675971300000|2023-02-09 19:35:00|1920.4|1920.1|1920.8|1920.5|1921.9|1921.6|1919.7|1919.4|935
1675971600000|2023-02-09 19:40:00|1920.7|1920.4|1923.5|1923.2|1924.4|1924.1|1920.7|1920.4|900
1675971900000|2023-02-09 19:45:00|1923.6|1923.3|1925.3|1925|1925.7|1925.4|1921.6|1921.3|1119
1675972200000|2023-02-09 19:50:00|1925|1924.7|1922.1|1921.8|1925.3|1925|1921.6|1921.3|1119
1675972500000|2023-02-09 19:55:00|1922|1921.7|1921.5|1921.2|1922|1921.7|1920.5|1920.2|922
1675972800000|2023-02-09 20:00:00|1921.6|1921.3|1915.7|1915.4|1921.6|1921.3|1915.4|1915.1|2544
1675973100000|2023-02-09 20:05:00|1915.8|1915.5|1920.1|1919.8|1920.3|1920|1915.2|1914.9|1747
1675973400000|2023-02-09 20:10:00|1920.2|1919.9|1918.4|1918.1|1920.3|1920|1917.8|1917.5|967
1675973700000|2023-02-09 20:15:00|1918.3|1918|1917.5|1917.2|1918.4|1918.1|1916.4|1916.1|1301
1675974000000|2023-02-09 20:20:00|1917.6|1917.3|1915.9|1915.6|1919.3|1919|1915.6|1915.3|1412
1675974300000|2023-02-09 20:25:00|1915.8|1915.5|1915.3|1915|1916.1|1915.8|1913.6|1913.3|1737
1675974600000|2023-02-09 20:30:00|1915|1914.7|1910.9|1910.6|1915.8|1915.5|1910.6|1910.3|2650
1675974900000|2023-02-09 20:35:00|1910.8|1910.5|1914.2|1913.9|1914.2|1913.9|1910.2|1909.9|3016
1675975200000|2023-02-09 20:40:00|1914.5|1914.2|1915.7|1915.4|1916|1915.7|1912.6|1912.3|2357
1675975500000|2023-02-09 20:45:00|1915.9|1915.6|1915|1914.7|1917.6|1917.3|1914|1913.7|4178
1675975800000|2023-02-09 20:50:00|1914.9|1914.6|1919.2|1918.9|1920.6|1920.3|1914.9|1914.6|5462
1675976100000|2023-02-09 20:55:00|1918.8|1918.5|1915.6|1915.3|1918.8|1918.5|1914.6|1914.3|10250
1675976400000|2023-02-09 21:00:00|1915.3|1915|1917.9|1917.6|1917.9|1917.6|1914.8|1914.5|4216
1675976700000|2023-02-09 21:05:00|1917.7|1917.4|1915.6|1915.3|1918.7|1918.4|1915.5|1915.2|1064
1675977000000|2023-02-09 21:10:00|1915.7|1915.4|1915.5|1915.2|1916.1|1915.8|1914.8|1914.5|705
1675977300000|2023-02-09 21:15:00|1915.6|1915.3|1916.4|1916.1|1916.5|1916.2|1914.8|1914.5|481
1675977600000|2023-02-09 21:20:00|1916.3|1916|1917.2|1916.9|1917.6|1917.3|1916.3|1916|202
1675977900000|2023-02-09 21:25:00|1917.3|1917|1918.1|1917.8|1918.2|1917.9|1917.1|1916.8|175
1675978200000|2023-02-09 21:30:00|1918.2|1917.9|1917.8|1917.5|1918.7|1918.4|1917.6|1917.3|191
1675978500000|2023-02-09 21:35:00|1917.9|1917.6|1918.2|1917.9|1918.3|1918|1917.8|1917.5|157
1675978800000|2023-02-09 21:40:00|1918.3|1918|1917.4|1917.1|1918.4|1918.1|1917.2|1916.9|106
1675979100000|2023-02-09 21:45:00|1917.5|1917.2|1917.8|1917.5|1918.3|1918|1917.5|1917.2|105
1675979400000|2023-02-09 21:50:00|1917.7|1917.4|1918.2|1917.9|1918.2|1917.9|1917.5|1917.2|71
1675979700000|2023-02-09 21:55:00|1918.1|1917.8|1919|1918.2|1919.1|1918.5|1918.1|1917.8|142
1675980000000|2023-02-09 22:00:00|1918.9|1918.1|1918.9|1918.1|1919|1918.2|1918.8|1918|0
1675980300000|2023-02-09 22:05:00|1918.8|1918|1918.7|1917.9|1918.8|1918|1918.7|1917.9|0
1675980600000|2023-02-09 22:10:00|1918.8|1918|1918.8|1918|1919|1918.2|1918.8|1918|0
1675981200000|2023-02-09 22:20:00|1918.9|1918.1|1919|1918.2|1919.1|1918.3|1918.9|1918.1|0
1675981500000|2023-02-09 22:25:00|1918.9|1918.1|1919|1918.2|1919.1|1918.3|1918.9|1918.1|0
1675981800000|2023-02-09 22:30:00|1919.1|1918.3|1919.1|1918.3|1919.3|1918.5|1918.9|1918.1|0
1675982100000|2023-02-09 22:35:00|1919.4|1918.6|1919|1918.2|1919.4|1918.6|1918.9|1918.1|0
1675982400000|2023-02-09 22:40:00|1918.9|1918.1|1918.9|1918.1|1918.9|1918.1|1918.9|1918.1|0
1675982700000|2023-02-09 22:45:00|1918.8|1918|1918.8|1918|1918.9|1918.1|1918.8|1918|0
1675983000000|2023-02-09 22:50:00|1918.9|1918.1|1919|1918.2|1919.1|1918.3|1918.9|1918.1|0
1675983300000|2023-02-09 22:55:00|1918.9|1918.1|1919|1918.2|1919|1918.2|1918.8|1918|0
1675983600000|2023-02-09 23:00:00|1919.3|1918.5|1917.5|1917.2|1919.3|1918.5|1917|1916.7|400
1675983900000|2023-02-09 23:05:00|1917.4|1917.1|1918.5|1918.2|1918.5|1918.2|1917.3|1917|86
1675984200000|2023-02-09 23:10:00|1918.2|1917.9|1917.8|1917.5|1918.4|1918.1|1917.7|1917.4|94
1675984500000|2023-02-09 23:15:00|1917.7|1917.4|1917.2|1916.9|1918.2|1917.9|1917.1|1916.8|73
1675984800000|2023-02-09 23:20:00|1917.1|1916.8|1918.2|1917.9|1918.3|1918|1916.9|1916.6|140
1675985100000|2023-02-09 23:25:00|1918.4|1918.1|1918.2|1917.9|1918.5|1918.2|1917.6|1917.3|308
1675985400000|2023-02-09 23:30:00|1918|1917.7|1916.6|1916.3|1918.2|1917.9|1916.5|1916.2|305
1675985700000|2023-02-09 23:35:00|1916.5|1916.2|1917.4|1917.1|1917.4|1917.1|1916.2|1915.9|83
1675986000000|2023-02-09 23:40:00|1917.3|1917|1917.2|1916.9|1917.5|1917.2|1917.2|1916.9|38
1675986300000|2023-02-09 23:45:00|1917.3|1917|1917.4|1917.1|1917.4|1917.1|1916.2|1915.9|68
1675986600000|2023-02-09 23:50:00|1917.3|1917|1916.6|1916.3|1917.3|1917|1916.4|1916.1|26
1675986900000|2023-02-09 23:55:00|1916.7|1916.4|1917.1|1916.8|1917.4|1917.1|1916.3|1916|51
1675987200000|2023-02-10 00:00:00|1917.4|1917.1|1915.9|1915.6|1917.4|1917.1|1915.4|1915.1|80
1675987500000|2023-02-10 00:05:00|1915.8|1915.5|1916.2|1915.9|1916.6|1916.3|1915.4|1915.1|72
1675987800000|2023-02-10 00:10:00|1916.3|1916|1916.4|1916.1|1916.7|1916.4|1916|1915.7|25
1675988100000|2023-02-10 00:15:00|1916.5|1916.2|1915.2|1914.9|1916.6|1916.3|1915.1|1914.8|133
1675988400000|2023-02-10 00:20:00|1915.3|1915|1915.3|1915|1915.5|1915.2|1914.6|1914.3|85
1675988700000|2023-02-10 00:25:00|1915.4|1915.1|1914|1913.7|1915.4|1915.1|1914|1913.7|83
1675989000000|2023-02-10 00:30:00|1914.1|1913.8|1914.9|1914.6|1915.2|1914.9|1914.1|1913.8|70
1675989300000|2023-02-10 00:35:00|1915|1914.7|1915.6|1915.3|1915.8|1915.5|1914.8|1914.5|58
1675989600000|2023-02-10 00:40:00|1915.5|1915.2|1915.6|1915.3|1915.8|1915.5|1915.4|1915.1|22
1675989900000|2023-02-10 00:45:00|1915.7|1915.4|1915.8|1915.5|1915.9|1915.6|1915.2|1914.9|41
1675990200000|2023-02-10 00:50:00|1915.9|1915.6|1915.7|1915.4|1915.9|1915.6|1915.5|1915.2|47
1675990500000|2023-02-10 00:55:00|1915.6|1915.3|1915.6|1915.3|1915.8|1915.5|1915.2|1914.9|67
1675990800000|2023-02-10 01:00:00|1915.7|1915.4|1915.4|1915.1|1915.8|1915.5|1915.1|1914.8|55
1675991100000|2023-02-10 01:05:00|1915.5|1915.2|1915.6|1915.3|1915.9|1915.6|1915.2|1914.9|42
1675991400000|2023-02-10 01:10:00|1915.7|1915.4|1915.6|1915.3|1916|1915.7|1915.2|1914.9|61
1675991700000|2023-02-10 01:15:00|1915.5|1915.2|1916.1|1915.8|1916.4|1916.1|1915.5|1915.2|45
1675992000000|2023-02-10 01:20:00|1916.2|1915.9|1916.7|1916.4|1916.9|1916.6|1916.1|1915.8|35
1675992300000|2023-02-10 01:25:00|1916.8|1916.5|1916.7|1916.4|1916.8|1916.5|1916.6|1916.3|24
1675992600000|2023-02-10 01:30:00|1916.6|1916.3|1915.6|1915.3|1916.7|1916.4|1915.3|1915|159
1675992900000|2023-02-10 01:35:00|1915.5|1915.2|1915.3|1915|1915.6|1915.3|1915|1914.7|75
1675993200000|2023-02-10 01:40:00|1915.4|1915.1|1916.2|1915.9|1916.3|1916|1915.1|1914.8|28
1675993500000|2023-02-10 01:45:00|1916.1|1915.8|1916.5|1916.2|1916.8|1916.5|1915.9|1915.6|16
1675993800000|2023-02-10 01:50:00|1916.6|1916.3|1916.4|1916.1|1916.8|1916.5|1916.3|1916|27
1675994100000|2023-02-10 01:55:00|1916.3|1916|1916.4|1916.1|1916.6|1916.3|1915.9|1915.6|26
1675994400000|2023-02-10 02:00:00|1916.3|1916|1916|1915.7|1916.6|1916.3|1916|1915.7|28
1675994700000|2023-02-10 02:05:00|1916.1|1915.8|1914.6|1914.3|1916.2|1915.9|1914.5|1914.2|125
1675995000000|2023-02-10 02:10:00|1914.7|1914.4|1915.4|1915.1|1915.9|1915.6|1914.7|1914.4|40
1675995300000|2023-02-10 02:15:00|1915.5|1915.2|1915.8|1915.5|1915.9|1915.6|1915.4|1915.1|20
1675995600000|2023-02-10 02:20:00|1915.9|1915.6|1915.7|1915.4|1915.9|1915.6|1915.5|1915.2|20
1675995900000|2023-02-10 02:25:00|1915.6|1915.3|1915.8|1915.5|1916|1915.7|1915.5|1915.2|16
1675996200000|2023-02-10 02:30:00|1915.7|1915.4|1915.9|1915.6|1916.2|1915.9|1915.7|1915.4|32
1675996500000|2023-02-10 02:35:00|1916|1915.7|1916|1915.7|1916.3|1916|1915.8|1915.5|24
1675996800000|2023-02-10 02:40:00|1916.1|1915.8|1915.9|1915.6|1916.2|1915.9|1915.8|1915.5|9
1675997100000|2023-02-10 02:45:00|1915.8|1915.5|1915.1|1914.8|1915.8|1915.5|1915|1914.7|25
1675997400000|2023-02-10 02:50:00|1915|1914.7|1914.5|1914.2|1915.1|1914.8|1914.5|1914.2|29
1675997700000|2023-02-10 02:55:00|1914.4|1914.1|1913.5|1913.2|1914.4|1914.1|1913.4|1913.1|81
1675998000000|2023-02-10 03:00:00|1913.4|1913.1|1912.5|1912.2|1913.4|1913.1|1912.1|1911.8|147
1675998300000|2023-02-10 03:05:00|1912.6|1912.3|1912.2|1911.9|1912.8|1912.5|1912.1|1911.8|71
1675998600000|2023-02-10 03:10:00|1912.3|1912|1912.1|1911.8|1912.5|1912.2|1911.7|1911.4|92
1675998900000|2023-02-10 03:15:00|1912|1911.7|1911.8|1911.5|1912.3|1912|1911.7|1911.4|49
1675999200000|2023-02-10 03:20:00|1911.7|1911.4|1911.6|1911.3|1911.9|1911.6|1911.2|1910.9|94
1675999500000|2023-02-10 03:25:00|1911.7|1911.4|1911.3|1911|1911.7|1911.4|1911.1|1910.8|35
1675999800000|2023-02-10 03:30:00|1911.4|1911.1|1911.9|1911.6|1912.1|1911.8|1911.4|1911.1|77
1676000100000|2023-02-10 03:35:00|1912|1911.7|1912.3|1912|1912.7|1912.4|1911.9|1911.6|87
1676000400000|2023-02-10 03:40:00|1912.4|1912.1|1912.8|1912.5|1913|1912.7|1912.1|1911.8|77
1676000700000|2023-02-10 03:45:00|1912.9|1912.6|1912.9|1912.6|1913.1|1912.8|1912.7|1912.4|47
1676001000000|2023-02-10 03:50:00|1913|1912.7|1913.4|1913.1|1913.5|1913.2|1913|1912.7|43
1676001300000|2023-02-10 03:55:00|1913.5|1913.2|1913.1|1912.8|1913.5|1913.2|1912.9|1912.6|34
1676001600000|2023-02-10 04:00:00|1913|1912.7|1911.7|1911.4|1913.1|1912.8|1911.2|1910.9|51
1676001900000|2023-02-10 04:05:00|1911.8|1911.5|1911.8|1911.5|1912.1|1911.8|1911.6|1911.3|14
1676002200000|2023-02-10 04:10:00|1911.7|1911.4|1912.6|1912.3|1912.6|1912.3|1911.7|1911.4|20
1676002500000|2023-02-10 04:15:00|1912.5|1912.2|1912.6|1912.3|1912.7|1912.4|1912.4|1912.1|8
1676002800000|2023-02-10 04:20:00|1912.5|1912.2|1913|1912.7|1913|1912.7|1912.5|1912.2|11
1676003100000|2023-02-10 04:25:00|1913.1|1912.8|1912.8|1912.5|1913.2|1912.9|1912.7|1912.4|47
1676003400000|2023-02-10 04:30:00|1912.7|1912.4|1912.9|1912.6|1913|1912.7|1912.6|1912.3|7
1676003700000|2023-02-10 04:35:00|1913|1912.7|1912.7|1912.4|1913|1912.7|1912.6|1912.3|20
1676004000000|2023-02-10 04:40:00|1912.8|1912.5|1913.1|1912.8|1913.2|1912.9|1912.7|1912.4|14
1676004300000|2023-02-10 04:45:00|1913|1912.7|1913.2|1912.9|1913.5|1913.2|1913|1912.7|32
1676004600000|2023-02-10 04:50:00|1913.1|1912.8|1912.6|1912.3|1913.2|1912.9|1912.5|1912.2|7
1676004900000|2023-02-10 04:55:00|1912.7|1912.4|1912.7|1912.4|1912.8|1912.5|1912.5|1912.2|10
1676005200000|2023-02-10 05:00:00|1912.8|1912.5|1913|1912.7|1913.1|1912.8|1912.6|1912.3|22
1676005500000|2023-02-10 05:05:00|1913.1|1912.8|1913.3|1913|1913.6|1913.3|1912.9|1912.6|8
1676005800000|2023-02-10 05:10:00|1913.2|1912.9|1913|1912.7|1913.4|1913.1|1912.9|1912.6|14
1676006100000|2023-02-10 05:15:00|1912.9|1912.6|1912.7|1912.4|1913.3|1913|1912.6|1912.3|23
1676006400000|2023-02-10 05:20:00|1912.6|1912.3|1913|1912.7|1913.1|1912.8|1912.3|1912|20
1676006700000|2023-02-10 05:25:00|1913.1|1912.8|1912.7|1912.4|1913.1|1912.8|1912.2|1911.9|18
1676007000000|2023-02-10 05:30:00|1912.8|1912.5|1913.4|1913.1|1913.5|1913.2|1912.7|1912.4|42
1676007300000|2023-02-10 05:35:00|1913.3|1913|1913.2|1912.9|1913.4|1913.1|1912.9|1912.6|5
1676007600000|2023-02-10 05:40:00|1913.1|1912.8|1913.1|1912.8|1913.3|1913|1913|1912.7|2
1676007900000|2023-02-10 05:45:00|1913.2|1912.9|1913.4|1913.1|1913.6|1913.3|1913|1912.7|18
1676008200000|2023-02-10 05:50:00|1913.5|1913.2|1913.7|1913.4|1913.9|1913.6|1913|1912.7|13
1676008500000|2023-02-10 05:55:00|1913.8|1913.5|1914|1913.7|1914.4|1914.1|1913.7|1913.4|25
1676008800000|2023-02-10 06:00:00|1914.1|1913.8|1913.9|1913.6|1914.3|1914|1913.5|1913.2|24
1676009100000|2023-02-10 06:05:00|1914|1913.7|1914.5|1914.2|1914.6|1914.3|1913.8|1913.5|32
1676009400000|2023-02-10 06:10:00|1914.6|1914.3|1914.3|1914|1914.6|1914.3|1914.1|1913.8|30
1676009700000|2023-02-10 06:15:00|1914.2|1913.9|1914.5|1914.2|1914.6|1914.3|1914|1913.7|19
1676010000000|2023-02-10 06:20:00|1914.6|1914.3|1914.4|1914.1|1914.8|1914.5|1914.3|1914|30
1676010300000|2023-02-10 06:25:00|1914.5|1914.2|1914.1|1913.8|1914.5|1914.2|1913.8|1913.5|25
1676010600000|2023-02-10 06:30:00|1914|1913.7|1914|1913.7|1914.1|1913.8|1913.5|1913.2|31
1676010900000|2023-02-10 06:35:00|1914.1|1913.8|1914.1|1913.8|1914.4|1914.1|1913.9|1913.6|21
1676011200000|2023-02-10 06:40:00|1914|1913.7|1914.3|1914|1914.4|1914.1|1914|1913.7|52
1676011500000|2023-02-10 06:45:00|1914.4|1914.1|1915.2|1914.9|1915.2|1914.9|1914.4|1914.1|309
1676011800000|2023-02-10 06:50:00|1915.3|1915|1915.4|1915.1|1915.5|1915.2|1914.8|1914.5|73
1676012100000|2023-02-10 06:55:00|1915.5|1915.2|1915.2|1914.9|1915.7|1915.4|1915|1914.7|55
1676012400000|2023-02-10 07:00:00|1915|1914.7|1915|1914.7|1915.8|1915.5|1914.1|1913.8|364
1676012700000|2023-02-10 07:05:00|1915.1|1914.8|1915.3|1915|1915.8|1915.5|1915.1|1914.8|92
1676013000000|2023-02-10 07:10:00|1915.4|1915.1|1915.5|1915.2|1915.8|1915.5|1915.2|1914.9|37
1676013300000|2023-02-10 07:15:00|1915.6|1915.3|1914.4|1914.1|1915.6|1915.3|1913.3|1913|183
1676013600000|2023-02-10 07:20:00|1914.5|1914.2|1915|1914.7|1915.5|1915.2|1913.4|1913.1|190
1676013900000|2023-02-10 07:25:00|1915.1|1914.8|1914.4|1914.1|1915.3|1915|1914.3|1914|93
1676014200000|2023-02-10 07:30:00|1914.3|1914|1915.7|1915.4|1915.7|1915.4|1914.1|1913.8|78
1676014500000|2023-02-10 07:35:00|1915.6|1915.3|1915.2|1914.9|1915.9|1915.6|1914.9|1914.6|81
1676014800000|2023-02-10 07:40:00|1915.3|1915|1914.9|1914.6|1915.9|1915.6|1914.9|1914.6|59
1676015100000|2023-02-10 07:45:00|1915|1914.7|1915.1|1914.8|1915.3|1915|1914.5|1914.2|50
1676015400000|2023-02-10 07:50:00|1915.2|1914.9|1915.6|1915.3|1915.8|1915.5|1914.9|1914.6|62
1676015700000|2023-02-10 07:55:00|1915.7|1915.4|1915.8|1915.5|1916.1|1915.8|1915.7|1915.4|59
1676016000000|2023-02-10 08:00:00|1915.9|1915.6|1915|1914.7|1918|1917.7|1914.7|1914.4|498
1676016300000|2023-02-10 08:05:00|1914.9|1914.6|1917.1|1916.8|1917.4|1917.1|1914.9|1914.6|240
1676016600000|2023-02-10 08:10:00|1917|1916.7|1918.7|1918.4|1918.9|1918.6|1915.7|1915.4|214
1676016900000|2023-02-10 08:15:00|1918.6|1918.3|1918.8|1918.5|1919.6|1919.3|1917.6|1917.3|388
1676017200000|2023-02-10 08:20:00|1918.9|1918.6|1918.6|1918.3|1919.1|1918.8|1917.2|1916.9|259
1676017500000|2023-02-10 08:25:00|1918.7|1918.4|1919.1|1918.8|1919.8|1919.5|1918.6|1918.3|289
1676017800000|2023-02-10 08:30:00|1919.2|1918.9|1918.5|1918.2|1919.6|1919.3|1917.7|1917.4|246
1676018100000|2023-02-10 08:35:00|1918.6|1918.3|1918|1917.7|1919.2|1918.9|1917.8|1917.5|195
1676018400000|2023-02-10 08:40:00|1917.9|1917.6|1918.9|1918.6|1919.4|1919.1|1917.9|1917.6|139
1676018700000|2023-02-10 08:45:00|1919|1918.7|1919.8|1919.5|1920.6|1920.3|1918.9|1918.6|599
1676019000000|2023-02-10 08:50:00|1919.9|1919.6|1920.1|1919.8|1920.2|1919.9|1919.2|1918.9|249
1676019300000|2023-02-10 08:55:00|1920.2|1919.9|1918.7|1918.4|1920.5|1920.2|1918.4|1918.1|239
1676019600000|2023-02-10 09:00:00|1918.6|1918.3|1919.6|1919.3|1920.1|1919.8|1918.3|1918|454
1676019900000|2023-02-10 09:05:00|1919.5|1919.2|1919.4|1919.1|1920.3|1920|1918.7|1918.4|401
1676020200000|2023-02-10 09:10:00|1919.5|1919.2|1917.1|1916.8|1920|1919.7|1917.1|1916.8|289
1676020500000|2023-02-10 09:15:00|1917.2|1916.9|1917.1|1916.8|1917.4|1917.1|1915.6|1915.3|399
1676020800000|2023-02-10 09:20:00|1917.3|1917|1918.3|1918|1919.3|1919|1917.2|1916.9|272
1676021100000|2023-02-10 09:25:00|1918.2|1917.9|1917.9|1917.6|1919|1918.7|1917.2|1916.9|191
1676021400000|2023-02-10 09:30:00|1917.8|1917.5|1918.4|1918.1|1919|1918.7|1917.6|1917.3|298
1676021700000|2023-02-10 09:35:00|1918.5|1918.2|1918.2|1917.9|1919|1918.7|1918|1917.7|288
1676022000000|2023-02-10 09:40:00|1918.1|1917.8|1918.3|1918|1919.2|1918.9|1917.7|1917.4|461
1676022300000|2023-02-10 09:45:00|1918.2|1917.9|1915.3|1915|1919.7|1919.4|1914.6|1914.3|1289
1676022600000|2023-02-10 09:50:00|1915.2|1914.9|1915.4|1915.1|1916.2|1915.9|1914.2|1913.9|391
1676022900000|2023-02-10 09:55:00|1915.5|1915.2|1913.7|1913.4|1916|1915.7|1913.4|1913.1|371
1676023200000|2023-02-10 10:00:00|1913.9|1913.6|1915.2|1914.9|1915.7|1915.4|1912.9|1912.6|407
1676023500000|2023-02-10 10:05:00|1915.1|1914.8|1912.9|1912.6|1915.1|1914.8|1912.8|1912.5|324
1676023800000|2023-02-10 10:10:00|1913|1912.7|1912|1911.7|1913.1|1912.8|1911.8|1911.5|438
1676024100000|2023-02-10 10:15:00|1912.1|1911.8|1911.4|1911.1|1912.6|1912.3|1911|1910.7|565
1676024400000|2023-02-10 10:20:00|1911.3|1911|1912.1|1911.8|1912.5|1912.2|1911.1|1910.8|431
1676024700000|2023-02-10 10:25:00|1912|1911.7|1912.5|1912.2|1912.8|1912.5|1911.4|1911.1|317
1676025000000|2023-02-10 10:30:00|1912.6|1912.3|1912|1911.7|1913|1912.7|1911.8|1911.5|246
1676025300000|2023-02-10 10:35:00|1912.1|1911.8|1913.2|1912.9|1913.3|1913|1911.9|1911.6|223
1676025600000|2023-02-10 10:40:00|1913.1|1912.8|1913|1912.7|1913.6|1913.3|1911.9|1911.6|244
1676025900000|2023-02-10 10:45:00|1913.1|1912.8|1913.2|1912.9|1913.7|1913.4|1912.6|1912.3|187
1676026200000|2023-02-10 10:50:00|1913.1|1912.8|1912.8|1912.5|1913.3|1913|1912.1|1911.8|296
1676026500000|2023-02-10 10:55:00|1912.9|1912.6|1913.5|1913.2|1914.5|1914.2|1912.5|1912.2|246
1676026800000|2023-02-10 11:00:00|1913.4|1913.1|1911.6|1911.3|1913.6|1913.3|1911.4|1911.1|176
1676027100000|2023-02-10 11:05:00|1911.5|1911.2|1908.8|1908.5|1912|1911.7|1908.6|1908.3|691
1676027400000|2023-02-10 11:10:00|1908.6|1908.3|1906.6|1906.3|1908.9|1908.6|1906.1|1905.8|1123
1676027700000|2023-02-10 11:15:00|1906.7|1906.4|1907.6|1907.3|1908.2|1907.9|1906.5|1906.2|420
1676028000000|2023-02-10 11:20:00|1907.5|1907.2|1907.2|1906.9|1908.3|1908|1906.9|1906.6|360
1676028300000|2023-02-10 11:25:00|1907.1|1906.8|1906.7|1906.4|1907.5|1907.2|1906.5|1906.2|279
1676028600000|2023-02-10 11:30:00|1906.8|1906.5|1907.3|1907|1907.8|1907.5|1906.4|1906.1|275
1676028900000|2023-02-10 11:35:00|1907.2|1906.9|1907.1|1906.8|1907.7|1907.4|1906.4|1906.1|322
1676029200000|2023-02-10 11:40:00|1907|1906.7|1907.2|1906.9|1907.9|1907.6|1906.5|1906.2|192
1676029500000|2023-02-10 11:45:00|1907.1|1906.8|1906.9|1906.6|1907.3|1907|1906.1|1905.8|172
1676029800000|2023-02-10 11:50:00|1906.8|1906.5|1906.1|1905.8|1907.5|1907.2|1905.7|1905.4|195
1676030100000|2023-02-10 11:55:00|1906|1905.7|1906.3|1906|1906.8|1906.5|1905.5|1905.2|242
1676030400000|2023-02-10 12:00:00|1906.5|1906.2|1905.9|1905.6|1907.3|1907|1905.8|1905.5|222
1676030700000|2023-02-10 12:05:00|1905.7|1905.4|1904.9|1904.6|1906.1|1905.8|1904.8|1904.5|287
1676031000000|2023-02-10 12:10:00|1905|1904.7|1906.2|1905.9|1907|1906.7|1905|1904.7|367
1676031300000|2023-02-10 12:15:00|1906.1|1905.8|1906.1|1905.8|1906.7|1906.4|1905.4|1905.1|243
1676031600000|2023-02-10 12:20:00|1906.2|1905.9|1907.8|1907.5|1908.2|1907.9|1905.9|1905.6|222
1676031900000|2023-02-10 12:25:00|1907.9|1907.6|1908|1907.7|1908.4|1908.1|1907.6|1907.3|223
1676032200000|2023-02-10 12:30:00|1908.1|1907.8|1906.3|1906|1908.1|1907.8|1905.6|1905.3|348
1676032500000|2023-02-10 12:35:00|1906.4|1906.1|1905.9|1905.6|1906.8|1906.5|1904.9|1904.6|304
1676032800000|2023-02-10 12:40:00|1906|1905.7|1905.8|1905.5|1906.9|1906.6|1905.6|1905.3|218
1676033100000|2023-02-10 12:45:00|1905.9|1905.6|1905.4|1905.1|1906.6|1906.3|1904.9|1904.6|265
1676033400000|2023-02-10 12:50:00|1905.3|1905|1902.8|1902.5|1905.5|1905.2|1902.6|1902.3|612
1676033700000|2023-02-10 12:55:00|1902.7|1902.4|1902.8|1902.5|1903.1|1902.8|1902.2|1901.9|536
1676034000000|2023-02-10 13:00:00|1902.9|1902.6|1903.5|1903.2|1903.6|1903.3|1902.2|1901.9|697
1676034300000|2023-02-10 13:05:00|1903.4|1903.1|1905.4|1905.1|1905.4|1905.1|1903.4|1903.1|707
1676034600000|2023-02-10 13:10:00|1905.3|1905|1907|1906.7|1907.3|1907|1905.3|1905|414
1676034900000|2023-02-10 13:15:00|1907.2|1906.9|1908.5|1908.2|1908.8|1908.5|1906.9|1906.6|480
1676035200000|2023-02-10 13:20:00|1908.6|1908.3|1907.6|1907.3|1908.6|1908.3|1907.1|1906.8|403
1676035500000|2023-02-10 13:25:00|1907.7|1907.4|1908.1|1907.8|1908.6|1908.3|1907.6|1907.3|323
1676035800000|2023-02-10 13:30:00|1908|1907.7|1907.4|1907.1|1908.3|1908|1906.9|1906.6|595
1676036100000|2023-02-10 13:35:00|1907.5|1907.2|1907.5|1907.2|1908.1|1907.8|1906.6|1906.3|423
1676036400000|2023-02-10 13:40:00|1907.4|1907.1|1908.7|1908.4|1909|1908.7|1907.1|1906.8|366
1676036700000|2023-02-10 13:45:00|1908.8|1908.5|1909.3|1909|1909.4|1909.1|1907.4|1907.1|339
1676037000000|2023-02-10 13:50:00|1909.2|1908.9|1908.8|1908.5|1909.4|1909.1|1908.3|1908|282
1676037300000|2023-02-10 13:55:00|1908.9|1908.6|1906.8|1906.5|1909|1908.7|1906.6|1906.3|730
1676037600000|2023-02-10 14:00:00|1906.7|1906.4|1907|1906.7|1908.1|1907.8|1906.3|1906|512
1676037900000|2023-02-10 14:05:00|1907.1|1906.8|1907.5|1907.2|1907.8|1907.5|1906.6|1906.3|298
1676038200000|2023-02-10 14:10:00|1907.4|1907.1|1908.7|1908.4|1908.9|1908.6|1906.7|1906.4|321
1676038500000|2023-02-10 14:15:00|1908.8|1908.5|1908.5|1908.2|1909.3|1909|1908|1907.7|558
1676038800000|2023-02-10 14:20:00|1908.4|1908.1|1908.2|1907.9|1909|1908.7|1907.4|1907.1|598
1676039100000|2023-02-10 14:25:00|1908.3|1908|1908.4|1908.1|1908.7|1908.4|1907.5|1907.2|1016
1676039400000|2023-02-10 14:30:00|1908.2|1907.9|1909.5|1909.2|1912|1911.7|1905.7|1905.4|10019
1676039700000|2023-02-10 14:35:00|1909.4|1909.1|1907.3|1907|1912.2|1911.9|1906.2|1905.9|5035
1676040000000|2023-02-10 14:40:00|1907.2|1906.9|1906.5|1906.2|1907.8|1907.5|1904.6|1904.3|3377
1676040300000|2023-02-10 14:45:00|1906.6|1906.3|1909.7|1909.4|1911.4|1911.1|1905.1|1904.8|4669
1676040600000|2023-02-10 14:50:00|1910.2|1909.9|1907.1|1906.8|1913.5|1913.2|1906.9|1906.6|3544
1676040900000|2023-02-10 14:55:00|1906.9|1906.6|1907.4|1907.1|1909.5|1909.2|1906.2|1905.9|2039
1676041200000|2023-02-10 15:00:00|1907.1|1906.8|1904.3|1904|1907.1|1906.8|1900.8|1900.5|4138
1676041500000|2023-02-10 15:05:00|1904.7|1904.4|1908.1|1907.8|1909.4|1909.1|1904.7|1904.4|3675
1676041800000|2023-02-10 15:10:00|1908.2|1907.9|1914.3|1914|1915.7|1915.4|1908.2|1907.9|3607
1676042100000|2023-02-10 15:15:00|1914.4|1914.1|1915.7|1915.4|1918.6|1918.3|1911.7|1911.4|2996
1676042400000|2023-02-10 15:20:00|1915.8|1915.5|1916.9|1916.6|1917.4|1917.1|1914.1|1913.8|2075
1676042700000|2023-02-10 15:25:00|1916.6|1916.3|1915.9|1915.6|1917.2|1916.9|1913.5|1913.2|1767
1676043000000|2023-02-10 15:30:00|1915.8|1915.5|1915.5|1915.2|1917.6|1917.3|1913.3|1913|2045
1676043300000|2023-02-10 15:35:00|1915.3|1915|1916|1915.7|1918|1917.7|1914.2|1913.9|1276
1676043600000|2023-02-10 15:40:00|1915.8|1915.5|1911.8|1911.5|1915.8|1915.5|1911.4|1911.1|2240
1676043900000|2023-02-10 15:45:00|1911.7|1911.4|1911.6|1911.3|1913.5|1913.2|1910.5|1910.2|1348
1676044200000|2023-02-10 15:50:00|1911.5|1911.2|1909.7|1909.4|1911.5|1911.2|1906.4|1906.1|3017
1676044500000|2023-02-10 15:55:00|1909.8|1909.5|1911.2|1910.9|1911.4|1911.1|1908.1|1907.8|1860
1676044800000|2023-02-10 16:00:00|1910.9|1910.6|1912.4|1912.1|1914.4|1914.1|1910.6|1910.3|1612
1676045100000|2023-02-10 16:05:00|1912.3|1912|1914.2|1913.9|1915.1|1914.8|1911.5|1911.2|2592
1676045400000|2023-02-10 16:10:00|1914.1|1913.8|1914.1|1913.8|1915.5|1915.2|1911|1910.7|1747
1676045700000|2023-02-10 16:15:00|1914.2|1913.9|1916.1|1915.8|1916.5|1916.2|1914|1913.7|1412
1676046000000|2023-02-10 16:20:00|1916|1915.7|1914.3|1914|1916.1|1915.8|1914.2|1913.9|1424
1676046300000|2023-02-10 16:25:00|1914.4|1914.1|1912.6|1912.3|1915.4|1915.1|1912.4|1912.1|1394
1676046600000|2023-02-10 16:30:00|1912.5|1912.2|1911.2|1910.9|1913.1|1912.8|1909.6|1909.3|1631
1676046900000|2023-02-10 16:35:00|1911.4|1911.1|1911.9|1911.6|1914.3|1914|1911.1|1910.8|1583
1676047200000|2023-02-10 16:40:00|1912|1911.7|1911.4|1911.1|1913.5|1913.2|1910.9|1910.6|1196
1676047500000|2023-02-10 16:45:00|1911.5|1911.2|1910.7|1910.4|1912.4|1912.1|1909.3|1909|1336
1676047800000|2023-02-10 16:50:00|1910.8|1910.5|1910.6|1910.3|1911.4|1911.1|1909.2|1908.9|1593
1676048100000|2023-02-10 16:55:00|1910.5|1910.2|1908.9|1908.6|1911.3|1911|1908|1907.7|1353
1676048400000|2023-02-10 17:00:00|1908.3|1908|1906.5|1906.2|1909.5|1909.2|1905.8|1905.5|1165
1676048700000|2023-02-10 17:05:00|1906.6|1906.3|1908.5|1908.2|1908.9|1908.6|1906.4|1906.1|1153
1676049000000|2023-02-10 17:10:00|1908.4|1908.1|1907.6|1907.3|1909.5|1909.2|1906.6|1906.3|1756
1676049300000|2023-02-10 17:15:00|1907.4|1907.1|1907.7|1907.4|1908.2|1907.9|1905.9|1905.6|850
1676049600000|2023-02-10 17:20:00|1907.6|1907.3|1909.3|1909|1910.2|1909.9|1907.4|1907.1|1150
1676049900000|2023-02-10 17:25:00|1909.4|1909.1|1908.6|1908.3|1910.6|1910.3|1906.9|1906.6|928
1676050200000|2023-02-10 17:30:00|1908.5|1908.2|1910.7|1910.4|1913.1|1912.8|1908|1907.7|1195
1676050500000|2023-02-10 17:35:00|1910.8|1910.5|1910.5|1910.2|1912.3|1912|1910|1909.7|991
1676050800000|2023-02-10 17:40:00|1910.4|1910.1|1911.6|1911.3|1913|1912.7|1910.3|1910|894
1676051100000|2023-02-10 17:45:00|1911.9|1911.6|1911.6|1911.3|1913.6|1913.3|1910.8|1910.5|685
1676051400000|2023-02-10 17:50:00|1911.7|1911.4|1913.6|1913.3|1913.9|1913.6|1911|1910.7|552
1676051700000|2023-02-10 17:55:00|1913.5|1913.2|1915.1|1914.8|1915.3|1915|1912.9|1912.6|754
1676052000000|2023-02-10 18:00:00|1915.3|1915|1915.4|1915.1|1916.5|1916.2|1914.6|1914.3|1337
1676052300000|2023-02-10 18:05:00|1915.3|1915|1915.1|1914.8|1916.3|1916|1914.5|1914.2|807
1676052600000|2023-02-10 18:10:00|1915.2|1914.9|1916.6|1916.3|1916.6|1916.3|1914.8|1914.5|935
1676052900000|2023-02-10 18:15:00|1916.9|1916.6|1919.2|1918.9|1919.3|1919|1916.9|1916.6|1455
1676053200000|2023-02-10 18:20:00|1919.1|1918.8|1920.4|1920.1|1922.1|1921.8|1919.1|1918.8|2303
1676053500000|2023-02-10 18:25:00|1920.5|1920.2|1919.9|1919.6|1921.9|1921.6|1919.6|1919.3|1064
1676053800000|2023-02-10 18:30:00|1920|1919.7|1918.8|1918.5|1920.1|1919.8|1918|1917.7|971
1676054100000|2023-02-10 18:35:00|1918.7|1918.4|1918.9|1918.6|1920.1|1919.8|1917.9|1917.6|1001
1676054400000|2023-02-10 18:40:00|1918.8|1918.5|1916.4|1916.1|1919.1|1918.8|1915.8|1915.5|1099
1676054700000|2023-02-10 18:45:00|1916.5|1916.2|1917.1|1916.8|1917.4|1917.1|1915.6|1915.3|718
1676055000000|2023-02-10 18:50:00|1917|1916.7|1916.3|1916|1918.3|1918|1915.3|1915|906
1676055300000|2023-02-10 18:55:00|1916.2|1915.9|1914.8|1914.5|1916.3|1916|1914.7|1914.4|1549
1676055600000|2023-02-10 19:00:00|1914.9|1914.6|1914.6|1914.3|1915.7|1915.4|1913.1|1912.8|1095
1676055900000|2023-02-10 19:05:00|1914.5|1914.2|1914.8|1914.5|1915.4|1915.1|1913.6|1913.3|840
1676056200000|2023-02-10 19:10:00|1914.7|1914.4|1916|1915.7|1916.6|1916.3|1914.7|1914.4|1380
1676056500000|2023-02-10 19:15:00|1915.9|1915.6|1916.7|1916.4|1917.2|1916.9|1915.5|1915.2|1127
1676056800000|2023-02-10 19:20:00|1916.8|1916.5|1915.8|1915.5|1917.8|1917.5|1915.8|1915.5|558
1676057100000|2023-02-10 19:25:00|1915.9|1915.6|1914.6|1914.3|1916|1915.7|1914.5|1914.2|776
1676057400000|2023-02-10 19:30:00|1914.5|1914.2|1917.3|1917|1917.8|1917.5|1913.6|1913.3|1194
1676057700000|2023-02-10 19:35:00|1917.4|1917.1|1916.7|1916.4|1917.9|1917.6|1915.5|1915.2|653
1676058000000|2023-02-10 19:40:00|1917|1916.7|1916.1|1915.8|1917|1916.7|1914.9|1914.6|787
1676058300000|2023-02-10 19:45:00|1916|1915.7|1916.1|1915.8|1916.5|1916.2|1914.4|1914.1|829
1676058600000|2023-02-10 19:50:00|1916|1915.7|1918.6|1918.3|1919|1918.7|1915.8|1915.5|1001
1676058900000|2023-02-10 19:55:00|1918.5|1918.2|1918.4|1918.1|1919.1|1918.8|1917.6|1917.3|678
1676059200000|2023-02-10 20:00:00|1918.6|1918.3|1918.6|1918.3|1921|1920.7|1918.3|1918|1616
1676059500000|2023-02-10 20:05:00|1918.8|1918.5|1919.5|1919.2|1920.4|1920.1|1918.6|1918.3|1073
1676059800000|2023-02-10 20:10:00|1919.6|1919.3|1919.2|1918.9|1920.8|1920.5|1918.7|1918.4|1186
1676060100000|2023-02-10 20:15:00|1919.4|1919.1|1917.6|1917.3|1919.7|1919.4|1917.1|1916.8|891
1676060400000|2023-02-10 20:20:00|1917.7|1917.4|1916.8|1916.5|1918|1917.7|1916.7|1916.4|1048
1676060700000|2023-02-10 20:25:00|1916.9|1916.6|1918|1917.7|1918.1|1917.8|1916.7|1916.4|766
1676061000000|2023-02-10 20:30:00|1918.1|1917.8|1919.1|1918.8|1919.6|1919.3|1918|1917.7|1005
1676061300000|2023-02-10 20:35:00|1919|1918.7|1920.8|1920.5|1921.2|1920.9|1919|1918.7|1129
1676061600000|2023-02-10 20:40:00|1920.7|1920.4|1919.9|1919.6|1920.9|1920.6|1919.1|1918.8|1568
1676061900000|2023-02-10 20:45:00|1919.8|1919.5|1921.3|1921|1921.8|1921.5|1919.8|1919.5|2616
1676062200000|2023-02-10 20:50:00|1921.4|1921.1|1920.7|1920.4|1921.8|1921.5|1918.3|1918|3081
1676062500000|2023-02-10 20:55:00|1920.8|1920.5|1919|1918.7|1921.3|1921|1918.6|1918.3|7910
1676062800000|2023-02-10 21:00:00|1918.8|1918.5|1918.5|1918.2|1919.1|1918.8|1918.1|1917.8|2889
1676063100000|2023-02-10 21:05:00|1918.3|1918|1917.5|1917.2|1918.7|1918.4|1917.3|1917|1135
1676063400000|2023-02-10 21:10:00|1917.4|1917.1|1917.8|1917.5|1918.3|1918|1917.2|1916.9|817
1676063700000|2023-02-10 21:15:00|1918|1917.7|1917.3|1917|1918|1917.7|1917.2|1916.9|229
1676064000000|2023-02-10 21:20:00|1917.4|1917.1|1916.9|1916.6|1917.4|1917.1|1916.7|1916.4|191
1676064300000|2023-02-10 21:25:00|1917|1916.7|1918|1917.7|1918.1|1917.8|1917|1916.7|186
1676064600000|2023-02-10 21:30:00|1918.1|1917.8|1918.1|1917.8|1918.3|1918|1918|1917.7|91
1676064900000|2023-02-10 21:35:00|1918|1917.7|1918.1|1917.8|1918.1|1917.8|1917.7|1917.4|301
1676065200000|2023-02-10 21:40:00|1918|1917.7|1917.9|1917.6|1918.3|1918|1917.8|1917.5|103
1676065500000|2023-02-10 21:45:00|1917.8|1917.5|1918.4|1918.1|1919.6|1919.3|1917.8|1917.5|596
1676065800000|2023-02-10 21:50:00|1918.5|1918.2|1918.7|1918.4|1918.8|1918.5|1917.9|1917.6|114
1676066100000|2023-02-10 21:55:00|1918.6|1918.3|1918.9|1918.1|1919.2|1918.9|1918.3|1918|295
1676242800000|2023-02-12 23:00:00|1920.8|1920.5|1916.5|1916.2|1921.2|1920.9|1916.4|1916.1|322
1676243100000|2023-02-12 23:05:00|1916.6|1916.3|1915.7|1915.4|1916.8|1916.5|1915.5|1915.2|171
1676243400000|2023-02-12 23:10:00|1915.9|1915.6|1916.6|1916.3|1916.6|1916.3|1915.7|1915.4|83
1676243700000|2023-02-12 23:15:00|1916.5|1916.2|1916|1915.7|1917|1916.7|1915.9|1915.6|54
1676244000000|2023-02-12 23:20:00|1916.1|1915.8|1916|1915.7|1916.1|1915.8|1915.1|1914.8|44
1676244300000|2023-02-12 23:25:00|1915.9|1915.6|1914.6|1914.3|1916|1915.7|1913.7|1913.4|124
1676244600000|2023-02-12 23:30:00|1914.7|1914.4|1914.2|1913.9|1914.7|1914.4|1913.6|1913.3|79
1676244900000|2023-02-12 23:35:00|1914.1|1913.8|1913.4|1913.1|1914.2|1913.9|1913.1|1912.8|79
1676245200000|2023-02-12 23:40:00|1913.5|1913.2|1913.1|1912.8|1913.6|1913.3|1912.2|1911.9|160
1676245500000|2023-02-12 23:45:00|1913.2|1912.9|1912.8|1912.5|1913.7|1913.4|1912.5|1912.2|99
1676245800000|2023-02-12 23:50:00|1912.7|1912.4|1913.1|1912.8|1913.3|1913|1912.4|1912.1|72
1676246100000|2023-02-12 23:55:00|1913|1912.7|1913.1|1912.8|1913.6|1913.3|1912.8|1912.5|54
1676246400000|2023-02-13 00:00:00|1913.3|1913|1913.5|1913.2|1913.6|1913.3|1912.6|1912.3|123
1676246700000|2023-02-13 00:05:00|1913.4|1913.1|1912.4|1912.1|1913.4|1913.1|1912.3|1912|43
1676247000000|2023-02-13 00:10:00|1912.2|1911.9|1911.5|1911.2|1912.3|1912|1911.5|1911.2|48
1676247300000|2023-02-13 00:15:00|1911.6|1911.3|1911.9|1911.6|1912.4|1912.1|1911|1910.7|174
1676247600000|2023-02-13 00:20:00|1912|1911.7|1912.1|1911.8|1912.7|1912.4|1912|1911.7|52
1676247900000|2023-02-13 00:25:00|1912.2|1911.9|1912.8|1912.5|1912.8|1912.5|1912.1|1911.8|34
1676248200000|2023-02-13 00:30:00|1912.7|1912.4|1912.9|1912.6|1913.4|1913.1|1912.3|1912|87
1676248500000|2023-02-13 00:35:00|1913|1912.7|1912.9|1912.6|1913.4|1913.1|1912.9|1912.6|13
1676248800000|2023-02-13 00:40:00|1913|1912.7|1913.1|1912.8|1913.4|1913.1|1913|1912.7|16
1676249100000|2023-02-13 00:45:00|1913.2|1912.9|1914.1|1913.8|1914.3|1914|1913.2|1912.9|34
1676249400000|2023-02-13 00:50:00|1914.2|1913.9|1914.2|1913.9|1914.4|1914.1|1913.8|1913.5|50
1676249700000|2023-02-13 00:55:00|1914.1|1913.8|1913.5|1913.2|1914.1|1913.8|1913.4|1913.1|27
1676250000000|2023-02-13 01:00:00|1913.4|1913.1|1913.3|1913|1913.6|1913.3|1913.2|1912.9|38
1676250300000|2023-02-13 01:05:00|1913.2|1912.9|1910.4|1910.1|1913.3|1913|1910|1909.7|125
1676250600000|2023-02-13 01:10:00|1910.3|1910|1909.6|1909.3|1910.4|1910.1|1909|1908.7|151
1676250900000|2023-02-13 01:15:00|1909.7|1909.4|1909.1|1908.8|1909.7|1909.4|1908.6|1908.3|145
1676251200000|2023-02-13 01:20:00|1909.2|1908.9|1909.7|1909.4|1909.8|1909.5|1909|1908.7|202
1676251500000|2023-02-13 01:25:00|1909.6|1909.3|1908.7|1908.4|1909.6|1909.3|1908.5|1908.2|102
1676251800000|2023-02-13 01:30:00|1908.6|1908.3|1909.3|1909|1909.4|1909.1|1908.1|1907.8|82
1676252100000|2023-02-13 01:35:00|1909.4|1909.1|1910.4|1910.1|1910.5|1910.2|1909.4|1909.1|88
1676252400000|2023-02-13 01:40:00|1910.5|1910.2|1910.5|1910.2|1910.6|1910.3|1909.9|1909.6|46
1676252700000|2023-02-13 01:45:00|1910.4|1910.1|1909.9|1909.6|1910.7|1910.4|1909.9|1909.6|30
1676253000000|2023-02-13 01:50:00|1909.8|1909.5|1910.9|1910.6|1911|1910.7|1909.5|1909.2|28
1676253300000|2023-02-13 01:55:00|1911|1910.7|1910.6|1910.3|1911.4|1911.1|1910.3|1910|30
1676253600000|2023-02-13 02:00:00|1910.5|1910.2|1910.8|1910.5|1911.2|1910.9|1910.3|1910|32
1676253900000|2023-02-13 02:05:00|1910.7|1910.4|1910.2|1909.9|1910.7|1910.4|1910|1909.7|20
1676254200000|2023-02-13 02:10:00|1910.1|1909.8|1910.7|1910.4|1910.7|1910.4|1910.1|1909.8|24
1676254500000|2023-02-13 02:15:00|1910.8|1910.5|1911.6|1911.3|1911.9|1911.6|1910.8|1910.5|20
1676254800000|2023-02-13 02:20:00|1911.5|1911.2|1911.2|1910.9|1911.6|1911.3|1910.9|1910.6|26
1676255100000|2023-02-13 02:25:00|1911.1|1910.8|1910.5|1910.2|1911.2|1910.9|1910.4|1910.1|17
1676255400000|2023-02-13 02:30:00|1910.6|1910.3|1911|1910.7|1911|1910.7|1910.6|1910.3|16
1676255700000|2023-02-13 02:35:00|1910.9|1910.6|1910.6|1910.3|1911.2|1910.9|1910.2|1909.9|7
1676256000000|2023-02-13 02:40:00|1910.5|1910.2|1910.1|1909.8|1910.8|1910.5|1910.1|1909.8|10
1676256300000|2023-02-13 02:45:00|1910.2|1909.9|1910.9|1910.6|1910.9|1910.6|1910.1|1909.8|33
1676256600000|2023-02-13 02:50:00|1910.8|1910.5|1911.3|1911|1911.4|1911.1|1910.5|1910.2|13
1676256900000|2023-02-13 02:55:00|1911.4|1911.1|1911.5|1911.2|1911.9|1911.6|1911.2|1910.9|23
1676257200000|2023-02-13 03:00:00|1911.6|1911.3|1911.4|1911.1|1911.8|1911.5|1911|1910.7|26
1676257500000|2023-02-13 03:05:00|1911.3|1911|1911.7|1911.4|1912|1911.7|1911.2|1910.9|15
1676257800000|2023-02-13 03:10:00|1911.8|1911.5|1911.5|1911.2|1911.9|1911.6|1911.2|1910.9|17
1676258100000|2023-02-13 03:15:00|1911.4|1911.1|1911.4|1911.1|1911.7|1911.4|1911.2|1910.9|6
1676258400000|2023-02-13 03:20:00|1911.5|1911.2|1912.9|1912.6|1913.9|1913.6|1911.4|1911.1|263
1676258700000|2023-02-13 03:25:00|1912.8|1912.5|1912.6|1912.3|1912.9|1912.6|1912.4|1912.1|99
1676259000000|2023-02-13 03:30:00|1912.5|1912.2|1911.7|1911.4|1912.6|1912.3|1911.6|1911.3|46
1676259300000|2023-02-13 03:35:00|1911.6|1911.3|1911.7|1911.4|1911.9|1911.6|1911.2|1910.9|18
1676259600000|2023-02-13 03:40:00|1911.8|1911.5|1911.4|1911.1|1912|1911.7|1911.3|1911|5
1676259900000|2023-02-13 03:45:00|1911.5|1911.2|1911.2|1910.9|1911.7|1911.4|1911.1|1910.8|21
1676260200000|2023-02-13 03:50:00|1911.3|1911|1910.4|1910.1|1911.5|1911.2|1910.4|1910.1|19
1676260500000|2023-02-13 03:55:00|1910.5|1910.2|1909.4|1909.1|1910.8|1910.5|1909.3|1909|152
1676260800000|2023-02-13 04:00:00|1909.5|1909.2|1909.5|1909.2|1909.9|1909.6|1909.2|1908.9|42
1676261100000|2023-02-13 04:05:00|1909.6|1909.3|1909.9|1909.6|1910.2|1909.9|1909.5|1909.2|13
1676261400000|2023-02-13 04:10:00|1910|1909.7|1909.6|1909.3|1910.2|1909.9|1909.5|1909.2|11
1676261700000|2023-02-13 04:15:00|1909.5|1909.2|1909.8|1909.5|1910|1909.7|1909.3|1909|15
1676262000000|2023-02-13 04:20:00|1909.9|1909.6|1909.5|1909.2|1910|1909.7|1909.4|1909.1|13
1676262300000|2023-02-13 04:25:00|1909.4|1909.1|1909.6|1909.3|1909.8|1909.5|1909.4|1909.1|10
1676262600000|2023-02-13 04:30:00|1909.5|1909.2|1909.6|1909.3|1910.1|1909.8|1909.5|1909.2|19
1676262900000|2023-02-13 04:35:00|1909.7|1909.4|1909.7|1909.4|1909.9|1909.6|1909.6|1909.3|1
1676263200000|2023-02-13 04:40:00|1909.8|1909.5|1909.8|1909.5|1909.9|1909.6|1909.6|1909.3|3
1676263500000|2023-02-13 04:45:00|1909.7|1909.4|1909.9|1909.6|1910.1|1909.8|1909.7|1909.4|12
1676263800000|2023-02-13 04:50:00|1909.8|1909.5|1909.7|1909.4|1909.8|1909.5|1909.6|1909.3|11
1676264100000|2023-02-13 04:55:00|1909.8|1909.5|1909.8|1909.5|1910|1909.7|1909.7|1909.4|11
1676264400000|2023-02-13 05:00:00|1909.7|1909.4|1909.8|1909.5|1910.1|1909.8|1909.6|1909.3|17
1676264700000|2023-02-13 05:05:00|1909.7|1909.4|1910|1909.7|1910.3|1910|1909.6|1909.3|13
1676265000000|2023-02-13 05:10:00|1909.9|1909.6|1910.2|1909.9|1910.6|1910.3|1909.9|1909.6|29
1676265300000|2023-02-13 05:15:00|1910.3|1910|1910.5|1910.2|1910.6|1910.3|1910.3|1910|14
1676265600000|2023-02-13 05:20:00|1910.4|1910.1|1911|1910.7|1911.1|1910.8|1910.3|1910|29
1676265900000|2023-02-13 05:25:00|1910.8|1910.5|1910.9|1910.6|1911|1910.7|1910.5|1910.2|29
1676266200000|2023-02-13 05:30:00|1911|1910.7|1910.4|1910.1|1911|1910.7|1910.2|1909.9|47
1676266500000|2023-02-13 05:35:00|1910.5|1910.2|1910.6|1910.3|1910.9|1910.6|1910.4|1910.1|9
1676266800000|2023-02-13 05:40:00|1910.5|1910.2|1911.8|1911.5|1911.8|1911.5|1910.5|1910.2|18
1676267100000|2023-02-13 05:45:00|1911.7|1911.4|1911.9|1911.6|1912|1911.7|1911.6|1911.3|87
1676267400000|2023-02-13 05:50:00|1911.8|1911.5|1911.5|1911.2|1911.9|1911.6|1911.3|1911|18
1676267700000|2023-02-13 05:55:00|1911.6|1911.3|1911.6|1911.3|1912|1911.7|1911.5|1911.2|58
1676268000000|2023-02-13 06:00:00|1911.5|1911.2|1911.5|1911.2|1911.9|1911.6|1911.5|1911.2|13
1676268300000|2023-02-13 06:05:00|1911.6|1911.3|1911.7|1911.4|1912.1|1911.8|1911.4|1911.1|25
1676268600000|2023-02-13 06:10:00|1911.8|1911.5|1911.9|1911.6|1912.4|1912.1|1911.7|1911.4|18
1676268900000|2023-02-13 06:15:00|1912|1911.7|1911.8|1911.5|1912.2|1911.9|1911.8|1911.5|7
1676269200000|2023-02-13 06:20:00|1911.9|1911.6|1912.2|1911.9|1912.3|1912|1911.8|1911.5|20
1676269500000|2023-02-13 06:25:00|1912.1|1911.8|1912.1|1911.8|1912.5|1912.2|1912.1|1911.8|6
1676269800000|2023-02-13 06:30:00|1912.2|1911.9|1912.6|1912.3|1912.7|1912.4|1911.9|1911.6|22
1676270100000|2023-02-13 06:35:00|1912.5|1912.2|1912.5|1912.2|1912.7|1912.4|1912.3|1912|24
1676270400000|2023-02-13 06:40:00|1912.6|1912.3|1912.1|1911.8|1912.7|1912.4|1912|1911.7|28
1676270700000|2023-02-13 06:45:00|1912|1911.7|1912.7|1912.4|1912.9|1912.6|1912|1911.7|28
1676271000000|2023-02-13 06:50:00|1912.6|1912.3|1911.9|1911.6|1912.6|1912.3|1911.7|1911.4|30
1676271300000|2023-02-13 06:55:00|1911.8|1911.5|1912.5|1912.2|1912.6|1912.3|1911.8|1911.5|9
1676271600000|2023-02-13 07:00:00|1912.4|1912.1|1912.7|1912.4|1912.8|1912.5|1911.7|1911.4|61
1676271900000|2023-02-13 07:05:00|1912.6|1912.3|1912.5|1912.2|1913.1|1912.8|1912.2|1911.9|98
1676272200000|2023-02-13 07:10:00|1912.6|1912.3|1912.9|1912.6|1913|1912.7|1912.2|1911.9|25
1676272500000|2023-02-13 07:15:00|1912.8|1912.5|1913.6|1913.3|1913.8|1913.5|1912.7|1912.4|68
1676272800000|2023-02-13 07:20:00|1913.7|1913.4|1914.9|1914.6|1915|1914.7|1913.7|1913.4|93
1676273100000|2023-02-13 07:25:00|1915|1914.7|1915|1914.7|1915.1|1914.8|1914.4|1914.1|89
1676273400000|2023-02-13 07:30:00|1914.9|1914.6|1913.3|1913|1914.9|1914.6|1913.2|1912.9|94
1676273700000|2023-02-13 07:35:00|1913.2|1912.9|1912.7|1912.4|1913.3|1913|1912.5|1912.2|43
1676274000000|2023-02-13 07:40:00|1912.8|1912.5|1913|1912.7|1913|1912.7|1912.3|1912|47
1676274300000|2023-02-13 07:45:00|1913.1|1912.8|1913.4|1913.1|1913.5|1913.2|1912.8|1912.5|50
1676274600000|2023-02-13 07:50:00|1913.5|1913.2|1913.8|1913.5|1913.9|1913.6|1913.2|1912.9|25
1676274900000|2023-02-13 07:55:00|1913.7|1913.4|1914.4|1914.1|1914.5|1914.2|1913.7|1913.4|36
1676275200000|2023-02-13 08:00:00|1914.5|1914.2|1914.2|1913.9|1915.4|1915.1|1913.5|1913.2|283
1676275500000|2023-02-13 08:05:00|1914.3|1914|1913.9|1913.6|1914.9|1914.6|1913.7|1913.4|162
1676275800000|2023-02-13 08:10:00|1913.8|1913.5|1914.8|1914.5|1915.7|1915.4|1913.8|1913.5|130
1676276100000|2023-02-13 08:15:00|1914.7|1914.4|1914.8|1914.5|1914.8|1914.5|1913.8|1913.5|175
1676276400000|2023-02-13 08:20:00|1914.7|1914.4|1916.5|1916.2|1916.5|1916.2|1914.5|1914.2|321
1676276700000|2023-02-13 08:25:00|1916.4|1916.1|1915.7|1915.4|1916.8|1916.5|1915.5|1915.2|152
1676277000000|2023-02-13 08:30:00|1915.8|1915.5|1915.5|1915.2|1916.5|1916.2|1915.1|1914.8|144
1676277300000|2023-02-13 08:35:00|1915.6|1915.3|1915.2|1914.9|1916.1|1915.8|1915|1914.7|156
1676277600000|2023-02-13 08:40:00|1915.1|1914.8|1915.7|1915.4|1916.3|1916|1915.1|1914.8|103
1676277900000|2023-02-13 08:45:00|1915.6|1915.3|1917|1916.7|1917|1916.7|1915.6|1915.3|139
1676278200000|2023-02-13 08:50:00|1916.9|1916.6|1917.1|1916.8|1917.4|1917.1|1916.3|1916|187
1676278500000|2023-02-13 08:55:00|1917|1916.7|1917.6|1917.3|1918|1917.7|1916.9|1916.6|156
1676278800000|2023-02-13 09:00:00|1917.7|1917.4|1918.7|1918.4|1919.7|1919.4|1917.6|1917.3|439
1676279100000|2023-02-13 09:05:00|1918.8|1918.5|1918.3|1918|1919.2|1918.9|1917.9|1917.6|185
1676279400000|2023-02-13 09:10:00|1918.4|1918.1|1918.9|1918.6|1919.2|1918.9|1918.3|1918|109
1676279700000|2023-02-13 09:15:00|1919|1918.7|1919.1|1918.8|1919.4|1919.1|1918.6|1918.3|141
1676280000000|2023-02-13 09:20:00|1919|1918.7|1918.8|1918.5|1919.6|1919.3|1918.6|1918.3|119
1676280300000|2023-02-13 09:25:00|1918.9|1918.6|1918.5|1918.2|1919.3|1919|1918.4|1918.1|156
1676280600000|2023-02-13 09:30:00|1918.6|1918.3|1917.7|1917.4|1919.2|1918.9|1917.5|1917.2|182
1676280900000|2023-02-13 09:35:00|1917.8|1917.5|1917.4|1917.1|1918.1|1917.8|1917.2|1916.9|109
1676281200000|2023-02-13 09:40:00|1917.2|1916.9|1916|1915.7|1917.4|1917.1|1915.6|1915.3|238
1676281500000|2023-02-13 09:45:00|1916.1|1915.8|1917|1916.7|1917|1916.7|1916|1915.7|85
1676281800000|2023-02-13 09:50:00|1917.1|1916.8|1917.2|1916.9|1917.5|1917.2|1916.6|1916.3|100
1676282100000|2023-02-13 09:55:00|1917.3|1917|1917.3|1917|1917.8|1917.5|1916.9|1916.6|91
1676282400000|2023-02-13 10:00:00|1917.2|1916.9|1917.8|1917.5|1918.3|1918|1917|1916.7|79
1676282700000|2023-02-13 10:05:00|1917.9|1917.6|1918|1917.7|1918.2|1917.9|1917.6|1917.3|67
1676283000000|2023-02-13 10:10:00|1918.1|1917.8|1917.3|1917|1918.3|1918|1917.3|1917|74
1676283300000|2023-02-13 10:15:00|1917.4|1917.1|1915.6|1915.3|1917.4|1917.1|1915.6|1915.3|185
1676283600000|2023-02-13 10:20:00|1915.7|1915.4|1916|1915.7|1916.1|1915.8|1915.5|1915.2|153
1676283900000|2023-02-13 10:25:00|1916.1|1915.8|1915.1|1914.8|1916.5|1916.2|1915.1|1914.8|215
1676284200000|2023-02-13 10:30:00|1915|1914.7|1916.7|1916.4|1916.7|1916.4|1915|1914.7|134
1676284500000|2023-02-13 10:35:00|1916.8|1916.5|1916.6|1916.3|1917.2|1916.9|1916.5|1916.2|107
1676284800000|2023-02-13 10:40:00|1916.7|1916.4|1916.7|1916.4|1917.1|1916.8|1916.4|1916.1|92
1676285100000|2023-02-13 10:45:00|1916.8|1916.5|1916.7|1916.4|1917|1916.7|1916.3|1916|84
1676285400000|2023-02-13 10:50:00|1916.8|1916.5|1917.6|1917.3|1917.9|1917.6|1916.7|1916.4|173
1676285700000|2023-02-13 10:55:00|1917.7|1917.4|1917.6|1917.3|1917.9|1917.6|1917.3|1917|177
1676286000000|2023-02-13 11:00:00|1917.7|1917.4|1918.8|1918.5|1918.9|1918.6|1917.7|1917.4|119
1676286300000|2023-02-13 11:05:00|1918.7|1918.4|1918|1917.7|1918.8|1918.5|1917.8|1917.5|80
1676286600000|2023-02-13 11:10:00|1917.9|1917.6|1918.1|1917.8|1918.4|1918.1|1917.5|1917.2|69
1676286900000|2023-02-13 11:15:00|1918|1917.7|1917.9|1917.6|1918.5|1918.2|1917.8|1917.5|85
1676287200000|2023-02-13 11:20:00|1917.8|1917.5|1918.4|1918.1|1918.5|1918.2|1917.5|1917.2|54
1676287500000|2023-02-13 11:25:00|1918.3|1918|1918.5|1918.2|1918.6|1918.3|1918.2|1917.9|43
1676287800000|2023-02-13 11:30:00|1918.6|1918.3|1919.4|1919.1|1919.6|1919.3|1918.5|1918.2|130
1676288100000|2023-02-13 11:35:00|1919.3|1919|1919.5|1919.2|1919.9|1919.6|1918.8|1918.5|386
1676288400000|2023-02-13 11:40:00|1919.4|1919.1|1918.6|1918.3|1919.5|1919.2|1918.3|1918|134
1676288700000|2023-02-13 11:45:00|1918.7|1918.4|1918.3|1918|1918.8|1918.5|1918.1|1917.8|73
1676289000000|2023-02-13 11:50:00|1918.4|1918.1|1918.7|1918.4|1919|1918.7|1918.3|1918|116
1676289300000|2023-02-13 11:55:00|1918.8|1918.5|1918.4|1918.1|1918.9|1918.6|1918.3|1918|135
1676289600000|2023-02-13 12:00:00|1918.6|1918.3|1918.4|1918.1|1919.1|1918.8|1918.1|1917.8|194
1676289900000|2023-02-13 12:05:00|1918.5|1918.2|1918.5|1918.2|1918.7|1918.4|1917.9|1917.6|183
1676290200000|2023-02-13 12:10:00|1918.4|1918.1|1919.7|1919.4|1919.8|1919.5|1918.4|1918.1|194
1676290500000|2023-02-13 12:15:00|1919.6|1919.3|1922.3|1922|1922.3|1922|1919.6|1919.3|467
1676290800000|2023-02-13 12:20:00|1922.2|1921.9|1923.1|1922.8|1923.4|1923.1|1922.2|1921.9|351
1676291100000|2023-02-13 12:25:00|1923.2|1922.9|1923.3|1923|1923.7|1923.4|1922.9|1922.6|222
1676291400000|2023-02-13 12:30:00|1923.4|1923.1|1923.2|1922.9|1923.9|1923.6|1923|1922.7|226
1676291700000|2023-02-13 12:35:00|1923.3|1923|1922.7|1922.4|1923.7|1923.4|1922.5|1922.2|240
1676292000000|2023-02-13 12:40:00|1922.6|1922.3|1922.1|1921.8|1922.8|1922.5|1922|1921.7|197
1676292300000|2023-02-13 12:45:00|1922.2|1921.9|1922.4|1922.1|1922.5|1922.2|1922|1921.7|125
1676292600000|2023-02-13 12:50:00|1922.3|1922|1922.6|1922.3|1923.3|1923|1922.3|1922|166
1676292900000|2023-02-13 12:55:00|1922.7|1922.4|1922.3|1922|1922.9|1922.6|1922|1921.7|93
1676293200000|2023-02-13 13:00:00|1922.4|1922.1|1922.3|1922|1923.4|1923.1|1922.3|1922|155
1676293500000|2023-02-13 13:05:00|1922.2|1921.9|1923|1922.7|1923.1|1922.8|1922.1|1921.8|173
1676293800000|2023-02-13 13:10:00|1922.9|1922.6|1922.4|1922.1|1923.2|1922.9|1922.4|1922.1|187
1676294100000|2023-02-13 13:15:00|1922.5|1922.2|1922.1|1921.8|1922.6|1922.3|1921.5|1921.2|447
1676294400000|2023-02-13 13:20:00|1921.9|1921.6|1921.6|1921.3|1922.4|1922.1|1921.4|1921.1|422
1676294700000|2023-02-13 13:25:00|1921.5|1921.2|1920.8|1920.5|1921.7|1921.4|1920.7|1920.4|171
1676295000000|2023-02-13 13:30:00|1920.9|1920.6|1921.1|1920.8|1921.2|1920.9|1920.5|1920.2|161
1676295300000|2023-02-13 13:35:00|1921.2|1920.9|1920.4|1920.1|1921.2|1920.9|1920.3|1920|155
1676295600000|2023-02-13 13:40:00|1920.5|1920.2|1920.1|1919.8|1920.9|1920.6|1919.7|1919.4|276
1676295900000|2023-02-13 13:45:00|1920|1919.7|1918.8|1918.5|1920.1|1919.8|1918.6|1918.3|385
1676296200000|2023-02-13 13:50:00|1918.7|1918.4|1918.6|1918.3|1919.4|1919.1|1918.2|1917.9|196
1676296500000|2023-02-13 13:55:00|1918.7|1918.4|1918.5|1918.2|1919|1918.7|1918.4|1918.1|147
1676296800000|2023-02-13 14:00:00|1918.6|1918.3|1919.4|1919.1|1919.4|1919.1|1918.3|1918|292
1676297100000|2023-02-13 14:05:00|1919.3|1919|1919.2|1918.9|1919.7|1919.4|1919|1918.7|271
1676297400000|2023-02-13 14:10:00|1919.1|1918.8|1919.2|1918.9|1919.4|1919.1|1918.8|1918.5|183
1676297700000|2023-02-13 14:15:00|1919.3|1919|1919.2|1918.9|1920.2|1919.9|1918.7|1918.4|457
1676298000000|2023-02-13 14:20:00|1919.3|1919|1920.7|1920.4|1920.8|1920.5|1919.2|1918.9|461
1676298300000|2023-02-13 14:25:00|1920.6|1920.3|1920|1919.7|1921|1920.7|1919.7|1919.4|692
1676298600000|2023-02-13 14:30:00|1920.1|1919.8|1911.1|1910.8|1920.5|1920.2|1910.2|1909.9|6255
1676298900000|2023-02-13 14:35:00|1910.8|1910.5|1915.7|1915.4|1915.8|1915.5|1908.2|1907.9|3555
1676299200000|2023-02-13 14:40:00|1915.8|1915.5|1918.7|1918.4|1920.6|1920.3|1914.9|1914.6|3863
1676299500000|2023-02-13 14:45:00|1919|1918.7|1921.7|1921.4|1922.3|1922|1917.9|1917.6|2606
1676299800000|2023-02-13 14:50:00|1921.8|1921.5|1920.7|1920.4|1923.9|1923.6|1917.9|1917.6|2363
1676300100000|2023-02-13 14:55:00|1921.1|1920.8|1927.2|1926.9|1928.4|1928.1|1921|1920.7|2964
1676300400000|2023-02-13 15:00:00|1927.7|1927.4|1927.1|1926.8|1928.7|1928.4|1926.4|1926.1|1984
1676300700000|2023-02-13 15:05:00|1926.8|1926.5|1926.7|1926.4|1927.4|1927.1|1924.7|1924.4|1863
1676301000000|2023-02-13 15:10:00|1926.5|1926.2|1925.8|1925.5|1927.6|1927.3|1924.5|1924.2|1456
1676301300000|2023-02-13 15:15:00|1925.9|1925.6|1924.2|1923.9|1926.4|1926.1|1923.4|1923.1|1458
1676301600000|2023-02-13 15:20:00|1924.3|1924|1926.3|1926|1927.1|1926.8|1924.2|1923.9|1368
1676301900000|2023-02-13 15:25:00|1926.4|1926.1|1928.5|1928.2|1929.4|1929.1|1926|1925.7|1799
1676302200000|2023-02-13 15:30:00|1928.6|1928.3|1928.8|1928.5|1929.5|1929.2|1927.1|1926.8|1556
1676302500000|2023-02-13 15:35:00|1928.7|1928.4|1929.3|1929|1931|1930.7|1928.6|1928.3|1458
1676302800000|2023-02-13 15:40:00|1929.4|1929.1|1930.5|1930.2|1931|1930.7|1928.7|1928.4|1009
1676303100000|2023-02-13 15:45:00|1930.6|1930.3|1933.1|1932.8|1933.4|1933.1|1929.8|1929.5|1525
1676303400000|2023-02-13 15:50:00|1933|1932.7|1933.7|1933.4|1935.1|1934.8|1932.9|1932.6|2330
1676303700000|2023-02-13 15:55:00|1933.6|1933.3|1932.1|1931.8|1935.5|1935.2|1932|1931.7|1718
1676304000000|2023-02-13 16:00:00|1932.3|1932|1933.3|1933|1933.9|1933.6|1932.1|1931.8|2357
1676304300000|2023-02-13 16:05:00|1933.4|1933.1|1933.6|1933.3|1934|1933.7|1932.7|1932.4|1581
1676304600000|2023-02-13 16:10:00|1933.7|1933.4|1934.5|1934.2|1934.7|1934.4|1932.6|1932.3|1612
1676304900000|2023-02-13 16:15:00|1934.8|1934.5|1933.6|1933.3|1935|1934.7|1932.1|1931.8|1683
1676305200000|2023-02-13 16:20:00|1933.5|1933.2|1932.7|1932.4|1935.2|1934.9|1932.3|1932|1487
1676305500000|2023-02-13 16:25:00|1932.8|1932.5|1932.1|1931.8|1932.9|1932.6|1931.6|1931.3|2271
1676305800000|2023-02-13 16:30:00|1932.3|1932|1930.8|1930.5|1932.5|1932.2|1929.7|1929.4|1431
1676306100000|2023-02-13 16:35:00|1931|1930.7|1931.5|1931.2|1931.7|1931.4|1930.4|1930.1|775
1676306400000|2023-02-13 16:40:00|1931.6|1931.3|1935.6|1935.3|1935.7|1935.4|1931.6|1931.3|1959
1676306700000|2023-02-13 16:45:00|1935.7|1935.4|1936.6|1936.3|1937|1936.7|1935.1|1934.8|1427
1676307000000|2023-02-13 16:50:00|1936.7|1936.4|1935.6|1935.3|1936.8|1936.5|1935.3|1935|1960
1676307300000|2023-02-13 16:55:00|1935.7|1935.4|1936.3|1936|1936.4|1936.1|1934|1933.7|1969
1676307600000|2023-02-13 17:00:00|1936.2|1935.9|1937.1|1936.8|1937.7|1937.4|1935.8|1935.5|1284
1676307900000|2023-02-13 17:05:00|1937|1936.7|1938.9|1938.6|1939.3|1939|1937|1936.7|1313
1676308200000|2023-02-13 17:10:00|1938.8|1938.5|1939.1|1938.8|1940.3|1940|1938.2|1937.9|1454
1676308500000|2023-02-13 17:15:00|1939|1938.7|1940.1|1939.8|1940.8|1940.5|1939|1938.7|1138
1676308800000|2023-02-13 17:20:00|1940.2|1939.9|1939.8|1939.5|1940.5|1940.2|1939.1|1938.8|1194
1676309100000|2023-02-13 17:25:00|1939.7|1939.4|1939.6|1939.3|1939.9|1939.6|1938.1|1937.8|838
1676309400000|2023-02-13 17:30:00|1939.7|1939.4|1938.7|1938.4|1939.8|1939.5|1937.9|1937.6|643
1676309700000|2023-02-13 17:35:00|1938.8|1938.5|1939|1938.7|1939.2|1938.9|1938.4|1938.1|537
1676310000000|2023-02-13 17:40:00|1939.1|1938.8|1939.1|1938.8|1939.9|1939.6|1938.8|1938.5|629
1676310300000|2023-02-13 17:45:00|1939|1938.7|1940.5|1940.2|1941.2|1940.9|1939|1938.7|1051
1676310600000|2023-02-13 17:50:00|1940.4|1940.1|1940.3|1940|1940.9|1940.6|1939.2|1938.9|531
1676310900000|2023-02-13 17:55:00|1940.2|1939.9|1939.7|1939.4|1940.2|1939.9|1938.6|1938.3|834
1676311200000|2023-02-13 18:00:00|1939.8|1939.5|1938.7|1938.4|1941|1940.7|1938.7|1938.4|563
1676311500000|2023-02-13 18:05:00|1938.8|1938.5|1937.6|1937.3|1939.2|1938.9|1937.5|1937.2|670
1676311800000|2023-02-13 18:10:00|1937.7|1937.4|1938.7|1938.4|1938.8|1938.5|1937.1|1936.8|735
1676312100000|2023-02-13 18:15:00|1938.8|1938.5|1940.5|1940.2|1941.2|1940.9|1938.4|1938.1|862
1676312400000|2023-02-13 18:20:00|1940.6|1940.3|1940.6|1940.3|1941.6|1941.3|1940.3|1940|1383
1676312700000|2023-02-13 18:25:00|1940.7|1940.4|1942.8|1942.5|1943.5|1943.2|1940.5|1940.2|1205
1676313000000|2023-02-13 18:30:00|1942.9|1942.6|1943|1942.7|1945|1944.7|1942.9|1942.6|1571
1676313300000|2023-02-13 18:35:00|1943.1|1942.8|1942.3|1942|1943.3|1943|1942|1941.7|552
1676313600000|2023-02-13 18:40:00|1942.1|1941.8|1942.8|1942.5|1943|1942.7|1941.1|1940.8|660
1676313900000|2023-02-13 18:45:00|1942.9|1942.6|1944.6|1944.3|1945|1944.7|1942.6|1942.3|872
1676314200000|2023-02-13 18:50:00|1944.7|1944.4|1943.9|1943.6|1945|1944.7|1943.5|1943.2|857
1676314500000|2023-02-13 18:55:00|1944|1943.7|1944.6|1944.3|1945|1944.7|1944|1943.7|757
1676314800000|2023-02-13 19:00:00|1944.7|1944.4|1943.4|1943.1|1946|1945.7|1943.3|1943|1896
1676315100000|2023-02-13 19:05:00|1943.2|1942.9|1942.9|1942.6|1943.7|1943.4|1942.4|1942.1|641
1676315400000|2023-02-13 19:10:00|1943|1942.7|1941.4|1941.1|1943.3|1943|1941.1|1940.8|696
1676315700000|2023-02-13 19:15:00|1941.5|1941.2|1941.8|1941.5|1942.2|1941.9|1940.8|1940.5|652
1676316000000|2023-02-13 19:20:00|1941.9|1941.6|1941.2|1940.9|1942|1941.7|1941.2|1940.9|450
1676316300000|2023-02-13 19:25:00|1941.3|1941|1939.7|1939.4|1941.4|1941.1|1939.2|1938.9|1190
1676316600000|2023-02-13 19:30:00|1939.8|1939.5|1937.8|1937.5|1940.2|1939.9|1937.4|1937.1|1031
1676316900000|2023-02-13 19:35:00|1937.9|1937.6|1939.4|1939.1|1940.5|1940.2|1937.7|1937.4|817
1676317200000|2023-02-13 19:40:00|1939.3|1939|1938.6|1938.3|1939.5|1939.2|1936.7|1936.4|1137
1676317500000|2023-02-13 19:45:00|1938.4|1938.1|1936.1|1935.8|1939|1938.7|1936|1935.7|1052
1676317800000|2023-02-13 19:50:00|1936.2|1935.9|1938.3|1938|1938.9|1938.6|1935.8|1935.5|724
1676318100000|2023-02-13 19:55:00|1938.2|1937.9|1938.7|1938.4|1938.8|1938.5|1937.4|1937.1|784
1676318400000|2023-02-13 20:00:00|1938.8|1938.5|1937.5|1937.2|1938.9|1938.6|1935.1|1934.8|1415
1676318700000|2023-02-13 20:05:00|1937.7|1937.4|1938.5|1938.2|1939.2|1938.9|1937.3|1937|783
1676319000000|2023-02-13 20:10:00|1938.4|1938.1|1938.3|1938|1939.8|1939.5|1938.1|1937.8|1058
1676319300000|2023-02-13 20:15:00|1938.4|1938.1|1939.5|1939.2|1939.6|1939.3|1936.9|1936.6|1276
1676319600000|2023-02-13 20:20:00|1939.4|1939.1|1938.7|1938.4|1939.9|1939.6|1938.6|1938.3|548
1676319900000|2023-02-13 20:25:00|1938.8|1938.5|1938.9|1938.6|1939.5|1939.2|1938.1|1937.8|932
1676320200000|2023-02-13 20:30:00|1939.1|1938.8|1940.6|1940.3|1941|1940.7|1938.8|1938.5|1385
1676320500000|2023-02-13 20:35:00|1940.5|1940.2|1942.2|1941.9|1942.5|1942.2|1940.3|1940|1041
1676320800000|2023-02-13 20:40:00|1942.1|1941.8|1942.1|1941.8|1942.5|1942.2|1941.3|1941|1493
1676321100000|2023-02-13 20:45:00|1942.2|1941.9|1942.8|1942.5|1943.3|1943|1941.2|1940.9|2979
1676321400000|2023-02-13 20:50:00|1942.3|1942|1940.4|1940.1|1942.3|1942|1939.9|1939.6|3834
1676321700000|2023-02-13 20:55:00|1940.6|1940.3|1943.7|1943.4|1943.8|1943.5|1940.4|1940.1|10453
1676322000000|2023-02-13 21:00:00|1943.5|1943.2|1944.4|1944.1|1945.2|1944.9|1943.1|1942.8|3969
1676322300000|2023-02-13 21:05:00|1944.5|1944.2|1944.2|1943.9|1944.8|1944.5|1944.1|1943.8|925
1676322600000|2023-02-13 21:10:00|1944.1|1943.8|1944.9|1944.6|1945.1|1944.8|1943.9|1943.6|711
1676322900000|2023-02-13 21:15:00|1944.7|1944.4|1943.9|1943.6|1944.9|1944.6|1943.8|1943.5|328
1676323200000|2023-02-13 21:20:00|1943.8|1943.5|1943.1|1942.8|1944.1|1943.8|1943.1|1942.8|486
1676323500000|2023-02-13 21:25:00|1943.2|1942.9|1943|1942.7|1943.2|1942.9|1942.8|1942.5|424
1676323800000|2023-02-13 21:30:00|1943.1|1942.8|1942.9|1942.6|1943.2|1942.9|1942.7|1942.4|280
1676324100000|2023-02-13 21:35:00|1943|1942.7|1943.1|1942.8|1943.2|1942.9|1942.8|1942.5|102
1676324400000|2023-02-13 21:40:00|1943.2|1942.9|1942.8|1942.5|1943.2|1942.9|1942.8|1942.5|75
1676324700000|2023-02-13 21:45:00|1942.7|1942.4|1942.7|1942.4|1943|1942.7|1942.7|1942.4|88
1676325000000|2023-02-13 21:50:00|1942.8|1942.5|1942.7|1942.4|1942.8|1942.5|1942.5|1942.2|84
1676325300000|2023-02-13 21:55:00|1942.6|1942.3|1943.6|1942.8|1943.6|1943.2|1942.5|1942.2|202
1676325600000|2023-02-13 22:00:00|1943.7|1942.9|1943.7|1942.9|1943.7|1942.9|1943.7|1942.9|0
1676326200000|2023-02-13 22:10:00|1943.8|1943|1943.8|1943|1943.8|1943|1943.8|1943|0
1676326500000|2023-02-13 22:15:00|1943.7|1942.9|1943.8|1943|1943.8|1943|1943.7|1942.9|0
1676326800000|2023-02-13 22:20:00|1943.7|1942.9|1943.8|1943|1943.9|1943.1|1943.7|1942.9|0
1676327100000|2023-02-13 22:25:00|1943.7|1942.9|1943.8|1943|1943.8|1943|1943.7|1942.9|0
1676327400000|2023-02-13 22:30:00|1943.7|1942.9|1943.7|1942.9|1943.7|1942.9|1943.7|1942.9|0
1676328000000|2023-02-13 22:40:00|1943.6|1942.8|1943.4|1942.6|1943.7|1942.9|1943.4|1942.6|0
1676328300000|2023-02-13 22:45:00|1943.5|1942.7|1943.5|1942.7|1943.5|1942.7|1943.5|1942.7|0
1676328900000|2023-02-13 22:55:00|1943.7|1942.9|1943.6|1942.8|1943.7|1942.9|1943.5|1942.7|0
1676329200000|2023-02-13 23:00:00|1943.8|1943|1943.4|1943.1|1943.8|1943.3|1942.4|1942.1|197
1676329500000|2023-02-13 23:05:00|1943.3|1943|1943.1|1942.8|1943.4|1943.1|1943|1942.7|14
1676329800000|2023-02-13 23:10:00|1943.2|1942.9|1943.3|1943|1943.4|1943.1|1943.2|1942.9|16
1676330100000|2023-02-13 23:15:00|1943.2|1942.9|1943.5|1943.2|1943.6|1943.3|1943.2|1942.9|20
1676330400000|2023-02-13 23:20:00|1943.6|1943.3|1942.9|1942.6|1943.9|1943.6|1942.7|1942.4|134
1676330700000|2023-02-13 23:25:00|1943|1942.7|1943|1942.7|1943.2|1942.9|1942.7|1942.4|38
1676331000000|2023-02-13 23:30:00|1942.9|1942.6|1942.5|1942.2|1943|1942.7|1942.5|1942.2|34
1676331300000|2023-02-13 23:35:00|1942.6|1942.3|1942.4|1942.1|1942.7|1942.4|1942|1941.7|122
1676331600000|2023-02-13 23:40:00|1942.3|1942|1942.3|1942|1942.5|1942.2|1942.1|1941.8|25
1676331900000|2023-02-13 23:45:00|1942.4|1942.1|1942.5|1942.2|1942.6|1942.3|1942.1|1941.8|17
1676332200000|2023-02-13 23:50:00|1942.4|1942.1|1942.6|1942.3|1942.6|1942.3|1942.2|1941.9|9
1676332500000|2023-02-13 23:55:00|1942.5|1942.2|1942.6|1942.3|1942.9|1942.6|1942.2|1941.9|77
1676332800000|2023-02-14 00:00:00|1942.5|1942.2|1941.9|1941.6|1942.5|1942.2|1941.6|1941.3|76
1676333100000|2023-02-14 00:05:00|1942|1941.7|1941.7|1941.4|1942|1941.7|1941.5|1941.2|30
1676333400000|2023-02-14 00:10:00|1941.8|1941.5|1942|1941.7|1942.1|1941.8|1941.6|1941.3|6
1676333700000|2023-02-14 00:15:00|1942.1|1941.8|1941.6|1941.3|1942.1|1941.8|1941.6|1941.3|35
1676334000000|2023-02-14 00:20:00|1941.5|1941.2|1941.7|1941.4|1941.9|1941.6|1941.5|1941.2|30
1676334300000|2023-02-14 00:25:00|1941.6|1941.3|1941.2|1940.9|1941.6|1941.3|1941.1|1940.8|90
1676334600000|2023-02-14 00:30:00|1941.3|1941|1941.3|1941|1941.6|1941.3|1941.2|1940.9|63
1676334900000|2023-02-14 00:35:00|1941.4|1941.1|1941|1940.7|1941.4|1941.1|1940.8|1940.5|34
1676335200000|2023-02-14 00:40:00|1940.9|1940.6|1940.5|1940.2|1941|1940.7|1940.3|1940|32
1676335500000|2023-02-14 00:45:00|1940.4|1940.1|1941.2|1940.9|1941.3|1941|1940.2|1939.9|20
1676335800000|2023-02-14 00:50:00|1941.1|1940.8|1940.9|1940.6|1941.3|1941|1940.9|1940.6|12
1676336100000|2023-02-14 00:55:00|1940.8|1940.5|1941.4|1941.1|1941.5|1941.2|1940.8|1940.5|25
1676336400000|2023-02-14 01:00:00|1941.3|1941|1941.9|1941.6|1942.1|1941.8|1941.1|1940.8|23
1676336700000|2023-02-14 01:05:00|1941.8|1941.5|1941.3|1941|1942|1941.7|1941.1|1940.8|29
1676337000000|2023-02-14 01:10:00|1941.4|1941.1|1941.3|1941|1941.4|1941.1|1940.9|1940.6|29
1676337300000|2023-02-14 01:15:00|1941.4|1941.1|1941.1|1940.8|1941.4|1941.1|1940.8|1940.5|33
1676337600000|2023-02-14 01:20:00|1941|1940.7|1940.1|1939.8|1941|1940.7|1940|1939.7|62
1676337900000|2023-02-14 01:25:00|1940|1939.7|1940|1939.7|1940.1|1939.8|1939.8|1939.5|34
1676338200000|2023-02-14 01:30:00|1939.9|1939.6|1939.6|1939.3|1939.9|1939.6|1939.3|1939|58
1676338500000|2023-02-14 01:35:00|1939.5|1939.2|1939.9|1939.6|1940|1939.7|1939.2|1938.9|43
1676338800000|2023-02-14 01:40:00|1940|1939.7|1939.5|1939.2|1940|1939.7|1939.3|1939|35
1676339100000|2023-02-14 01:45:00|1939.4|1939.1|1939.5|1939.2|1939.9|1939.6|1939.4|1939.1|20
1676339400000|2023-02-14 01:50:00|1939.6|1939.3|1940.5|1940.2|1940.6|1940.3|1939.5|1939.2|31
1676339700000|2023-02-14 01:55:00|1940.4|1940.1|1940.4|1940.1|1940.7|1940.4|1940.4|1940.1|46
1676340000000|2023-02-14 02:00:00|1940.3|1940|1940.1|1939.8|1940.4|1940.1|1940.1|1939.8|20
1676340300000|2023-02-14 02:05:00|1940.2|1939.9|1940.7|1940.4|1940.9|1940.6|1940.1|1939.8|24
1676340600000|2023-02-14 02:10:00|1940.6|1940.3|1940.5|1940.2|1940.9|1940.6|1940.4|1940.1|15
1676340900000|2023-02-14 02:15:00|1940.4|1940.1|1940.1|1939.8|1940.6|1940.3|1940|1939.7|11
1676341200000|2023-02-14 02:20:00|1940.2|1939.9|1939.9|1939.6|1940.2|1939.9|1939.8|1939.5|12
1676341500000|2023-02-14 02:25:00|1939.8|1939.5|1940.2|1939.9|1940.4|1940.1|1939.8|1939.5|10
1676341800000|2023-02-14 02:30:00|1940.3|1940|1939.5|1939.2|1940.5|1940.2|1939.4|1939.1|47
1676342100000|2023-02-14 02:35:00|1939.6|1939.3|1939.5|1939.2|1939.7|1939.4|1939.5|1939.2|16
1676342400000|2023-02-14 02:40:00|1939.6|1939.3|1939.5|1939.2|1939.8|1939.5|1939.4|1939.1|27
1676342700000|2023-02-14 02:45:00|1939.6|1939.3|1939.5|1939.2|1939.6|1939.3|1939.3|1939|25
1676343000000|2023-02-14 02:50:00|1939.4|1939.1|1940|1939.7|1940.1|1939.8|1939.4|1939.1|34
1676343300000|2023-02-14 02:55:00|1940.1|1939.8|1940.1|1939.8|1940.3|1940|1940|1939.7|27
1676343600000|2023-02-14 03:00:00|1940.2|1939.9|1940.4|1940.1|1940.4|1940.1|1940.1|1939.8|32
1676343900000|2023-02-14 03:05:00|1940.3|1940|1940.4|1940.1|1940.5|1940.2|1940.1|1939.8|9
1676344200000|2023-02-14 03:10:00|1940.3|1940|1940.4|1940.1|1940.5|1940.2|1940.3|1940|5
1676344500000|2023-02-14 03:15:00|1940.5|1940.2|1940.1|1939.8|1940.5|1940.2|1940.1|1939.8|8
1676344800000|2023-02-14 03:20:00|1940|1939.7|1939.6|1939.3|1940.1|1939.8|1939.4|1939.1|20
1676345100000|2023-02-14 03:25:00|1939.5|1939.2|1939.4|1939.1|1939.6|1939.3|1939.1|1938.8|24
1676345400000|2023-02-14 03:30:00|1939.5|1939.2|1939.9|1939.6|1940|1939.7|1939.4|1939.1|17
1676345700000|2023-02-14 03:35:00|1940.1|1939.8|1940.2|1939.9|1940.3|1940|1940|1939.7|14
1676346000000|2023-02-14 03:40:00|1940.3|1940|1940|1939.7|1940.3|1940|1939.9|1939.6|58
1676346300000|2023-02-14 03:45:00|1939.9|1939.6|1940.2|1939.9|1940.2|1939.9|1939.6|1939.3|109
1676346600000|2023-02-14 03:50:00|1940.3|1940|1940.3|1940|1940.4|1940.1|1940.1|1939.8|42
1676346900000|2023-02-14 03:55:00|1940.4|1940.1|1940.2|1939.9|1940.4|1940.1|1940.1|1939.8|19
1676347200000|2023-02-14 04:00:00|1940.1|1939.8|1940|1939.7|1940.4|1940.1|1939.9|1939.6|18
1676347500000|2023-02-14 04:05:00|1939.9|1939.6|1939.9|1939.6|1940.1|1939.8|1939.9|1939.6|16
1676347800000|2023-02-14 04:10:00|1940|1939.7|1939.8|1939.5|1940.1|1939.8|1939.7|1939.4|9
1676348100000|2023-02-14 04:15:00|1939.7|1939.4|1940.2|1939.9|1940.2|1939.9|1939.6|1939.3|6
1676348400000|2023-02-14 04:20:00|1940.1|1939.8|1940.4|1940.1|1940.5|1940.2|1940|1939.7|11
1676348700000|2023-02-14 04:25:00|1940.5|1940.2|1940.7|1940.4|1941.2|1940.9|1940.4|1940.1|26
1676349000000|2023-02-14 04:30:00|1940.8|1940.5|1940.7|1940.4|1940.9|1940.6|1940.6|1940.3|26
1676349300000|2023-02-14 04:35:00|1940.6|1940.3|1940.8|1940.5|1941.2|1940.9|1940.5|1940.2|80
1676349600000|2023-02-14 04:40:00|1940.9|1940.6|1940.6|1940.3|1941|1940.7|1940.5|1940.2|18
1676349900000|2023-02-14 04:45:00|1940.5|1940.2|1940.6|1940.3|1940.8|1940.5|1940.5|1940.2|11
1676350200000|2023-02-14 04:50:00|1940.7|1940.4|1940.5|1940.2|1940.8|1940.5|1940.3|1940|9
1676350500000|2023-02-14 04:55:00|1940.4|1940.1|1940.4|1940.1|1940.6|1940.3|1940.2|1939.9|1
1676350800000|2023-02-14 05:00:00|1940.5|1940.2|1940.4|1940.1|1940.7|1940.4|1940.3|1940|17
1676351100000|2023-02-14 05:05:00|1940.5|1940.2|1940.2|1939.9|1940.6|1940.3|1940|1939.7|14
1676351400000|2023-02-14 05:10:00|1940|1939.7|1940.2|1939.9|1940.3|1940|1939.9|1939.6|12
1676351700000|2023-02-14 05:15:00|1940.3|1940|1940.2|1939.9|1940.4|1940.1|1940|1939.7|9
1676352000000|2023-02-14 05:20:00|1940.1|1939.8|1940.1|1939.8|1940.3|1940|1940.1|1939.8|8
1676352300000|2023-02-14 05:25:00|1940.2|1939.9|1940.1|1939.8|1940.2|1939.9|1940|1939.7|17
1676352600000|2023-02-14 05:30:00|1940|1939.7|1940.6|1940.3|1940.6|1940.3|1939.9|1939.6|35
1676352900000|2023-02-14 05:35:00|1940.5|1940.2|1940.2|1939.9|1940.8|1940.5|1940.2|1939.9|21
1676353200000|2023-02-14 05:40:00|1940.1|1939.8|1940.1|1939.8|1940.2|1939.9|1939.8|1939.5|18
1676353500000|2023-02-14 05:45:00|1940.2|1939.9|1940.1|1939.8|1940.2|1939.9|1939.9|1939.6|7
1676353800000|2023-02-14 05:50:00|1940.2|1939.9|1939.9|1939.6|1940.2|1939.9|1939.9|1939.6|5
1676354100000|2023-02-14 05:55:00|1940|1939.7|1940.2|1939.9|1940.3|1940|1939.9|1939.6|36
1676354400000|2023-02-14 06:00:00|1940.3|1940|1939.9|1939.6|1940.4|1940.1|1939.9|1939.6|15
1676354700000|2023-02-14 06:05:00|1940|1939.7|1940.2|1939.9|1940.2|1939.9|1939.8|1939.5|17
1676355000000|2023-02-14 06:10:00|1940.1|1939.8|1940.6|1940.3|1940.6|1940.3|1939.9|1939.6|32
1676355300000|2023-02-14 06:15:00|1940.5|1940.2|1940.6|1940.3|1940.8|1940.5|1940.2|1939.9|22
1676355600000|2023-02-14 06:20:00|1940.7|1940.4|1941|1940.7|1941.2|1940.9|1940.5|1940.2|60
1676355900000|2023-02-14 06:25:00|1940.9|1940.6|1940.7|1940.4|1941.1|1940.8|1940.7|1940.4|63
1676356200000|2023-02-14 06:30:00|1940.8|1940.5|1940.6|1940.3|1940.8|1940.5|1940.3|1940|52
1676356500000|2023-02-14 06:35:00|1940.5|1940.2|1941.1|1940.8|1941.2|1940.9|1940.5|1940.2|41
1676356800000|2023-02-14 06:40:00|1941|1940.7|1940.9|1940.6|1941.2|1940.9|1940.8|1940.5|24
1676357100000|2023-02-14 06:45:00|1940.8|1940.5|1940.5|1940.2|1940.9|1940.6|1940.5|1940.2|30
1676357400000|2023-02-14 06:50:00|1940.6|1940.3|1940.4|1940.1|1940.7|1940.4|1940.3|1940|76
1676357700000|2023-02-14 06:55:00|1940.5|1940.2|1940.2|1939.9|1940.6|1940.3|1940.1|1939.8|20
1676358000000|2023-02-14 07:00:00|1940.1|1939.8|1941.4|1941.1|1941.7|1941.4|1939.8|1939.5|47
1676358300000|2023-02-14 07:05:00|1941.3|1941|1939.7|1939.4|1941.4|1941.1|1939.7|1939.4|92
1676358600000|2023-02-14 07:10:00|1939.8|1939.5|1940|1939.7|1940.2|1939.9|1939.7|1939.4|36
1676358900000|2023-02-14 07:15:00|1939.9|1939.6|1940.1|1939.8|1940.2|1939.9|1939.4|1939.1|54
1676359200000|2023-02-14 07:20:00|1940|1939.7|1939.8|1939.5|1940.1|1939.8|1939.6|1939.3|56
1676359500000|2023-02-14 07:25:00|1939.7|1939.4|1940.6|1940.3|1940.7|1940.4|1939.7|1939.4|117
1676359800000|2023-02-14 07:30:00|1940.5|1940.2|1940.8|1940.5|1941|1940.7|1940.1|1939.8|115
1676360100000|2023-02-14 07:35:00|1940.7|1940.4|1941|1940.7|1941.5|1941.2|1940.7|1940.4|123
1676360400000|2023-02-14 07:40:00|1940.9|1940.6|1940.2|1939.9|1941|1940.7|1939.9|1939.6|52
1676360700000|2023-02-14 07:45:00|1940.1|1939.8|1940.7|1940.4|1940.7|1940.4|1940.1|1939.8|67
1676361000000|2023-02-14 07:50:00|1940.6|1940.3|1940.3|1940|1941|1940.7|1940.3|1940|113
1676361300000|2023-02-14 07:55:00|1940.4|1940.1|1940.7|1940.4|1940.8|1940.5|1940|1939.7|36
1676361600000|2023-02-14 08:00:00|1940.9|1940.6|1939.5|1939.2|1941.4|1941.1|1939.4|1939.1|236
1676361900000|2023-02-14 08:05:00|1939.4|1939.1|1939.7|1939.4|1939.9|1939.6|1938.7|1938.4|192
1676362200000|2023-02-14 08:10:00|1939.8|1939.5|1939.5|1939.2|1940.2|1939.9|1939.1|1938.8|113
1676362500000|2023-02-14 08:15:00|1939.4|1939.1|1939.1|1938.8|1939.9|1939.6|1938.7|1938.4|72
1676362800000|2023-02-14 08:20:00|1939|1938.7|1939.8|1939.5|1939.9|1939.6|1938.9|1938.6|83
1676363100000|2023-02-14 08:25:00|1939.9|1939.6|1939.8|1939.5|1940.2|1939.9|1939.1|1938.8|126
1676363400000|2023-02-14 08:30:00|1940|1939.7|1940.9|1940.6|1941.5|1941.2|1940|1939.7|163
1676363700000|2023-02-14 08:35:00|1940.8|1940.5|1939.4|1939.1|1941.1|1940.8|1939.2|1938.9|138
1676364000000|2023-02-14 08:40:00|1939.3|1939|1939.2|1938.9|1939.6|1939.3|1938.7|1938.4|66
1676364300000|2023-02-14 08:45:00|1939.3|1939|1939.9|1939.6|1940.1|1939.8|1939|1938.7|123
1676364600000|2023-02-14 08:50:00|1939.8|1939.5|1940.4|1940.1|1941|1940.7|1939.8|1939.5|54
1676364900000|2023-02-14 08:55:00|1940.5|1940.2|1940.3|1940|1940.7|1940.4|1939.9|1939.6|78
1676365200000|2023-02-14 09:00:00|1940.2|1939.9|1944.8|1944.5|1945.7|1945.4|1940.2|1939.9|483
1676365500000|2023-02-14 09:05:00|1944.7|1944.4|1941.3|1941|1944.8|1944.5|1941|1940.7|150
1676365800000|2023-02-14 09:10:00|1941.4|1941.1|1940|1939.7|1941.6|1941.3|1940|1939.7|120
1676366100000|2023-02-14 09:15:00|1939.9|1939.6|1940|1939.7|1940.7|1940.4|1939.8|1939.5|100
1676366400000|2023-02-14 09:20:00|1940.1|1939.8|1940.7|1940.4|1940.8|1940.5|1939.9|1939.6|64
1676366700000|2023-02-14 09:25:00|1940.6|1940.3|1941.4|1941.1|1941.8|1941.5|1940.6|1940.3|71
1676367000000|2023-02-14 09:30:00|1941.3|1941|1941.4|1941.1|1941.7|1941.4|1940.9|1940.6|104
1676367300000|2023-02-14 09:35:00|1941.5|1941.2|1942.5|1942.2|1942.6|1942.3|1941.4|1941.1|130
1676367600000|2023-02-14 09:40:00|1942.4|1942.1|1942.5|1942.2|1943.3|1943|1942.4|1942.1|161
1676367900000|2023-02-14 09:45:00|1942.4|1942.1|1942.2|1941.9|1942.4|1942.1|1941.3|1941|87
1676368200000|2023-02-14 09:50:00|1942.3|1942|1943.4|1943.1|1943.6|1943.3|1942.3|1942|93
1676368500000|2023-02-14 09:55:00|1943.6|1943.3|1942.9|1942.6|1943.7|1943.4|1942.7|1942.4|164
1676368800000|2023-02-14 10:00:00|1943|1942.7|1942|1941.7|1943.6|1943.3|1942|1941.7|211
1676369100000|2023-02-14 10:05:00|1942.1|1941.8|1942.3|1942|1942.9|1942.6|1941.7|1941.4|161
1676369400000|2023-02-14 10:10:00|1942.4|1942.1|1941.4|1941.1|1942.5|1942.2|1941.4|1941.1|137
1676369700000|2023-02-14 10:15:00|1941.5|1941.2|1942.3|1942|1942.3|1942|1941.4|1941.1|62
1676370000000|2023-02-14 10:20:00|1942.1|1941.8|1942.6|1942.3|1942.9|1942.6|1942.1|1941.8|119
1676370300000|2023-02-14 10:25:00|1942.5|1942.2|1943.5|1943.2|1943.5|1943.2|1942|1941.7|183
1676370600000|2023-02-14 10:30:00|1943.4|1943.1|1943.3|1943|1943.8|1943.5|1943.1|1942.8|139
1676370900000|2023-02-14 10:35:00|1943.4|1943.1|1943.8|1943.5|1943.8|1943.5|1942.9|1942.6|125
1676371200000|2023-02-14 10:40:00|1943.7|1943.4|1943.1|1942.8|1944.2|1943.9|1943|1942.7|139
1676371500000|2023-02-14 10:45:00|1943.2|1942.9|1943.2|1942.9|1943.6|1943.3|1943|1942.7|103
1676371800000|2023-02-14 10:50:00|1943.3|1943|1943.3|1943|1943.5|1943.2|1943.1|1942.8|68
1676372100000|2023-02-14 10:55:00|1943.4|1943.1|1943.8|1943.5|1943.8|1943.5|1943.1|1942.8|117
1676372400000|2023-02-14 11:00:00|1943.7|1943.4|1944.9|1944.6|1945.4|1945.1|1943.6|1943.3|161
1676372700000|2023-02-14 11:05:00|1945|1944.7|1944.3|1944|1945.1|1944.8|1944.2|1943.9|42
1676373000000|2023-02-14 11:10:00|1944.2|1943.9|1943.8|1943.5|1944.5|1944.2|1943.8|1943.5|67
1676373300000|2023-02-14 11:15:00|1943.9|1943.6|1944.3|1944|1944.6|1944.3|1943.8|1943.5|45
1676373600000|2023-02-14 11:20:00|1944.2|1943.9|1944.2|1943.9|1944.3|1944|1943.9|1943.6|62
1676373900000|2023-02-14 11:25:00|1944.1|1943.8|1944|1943.7|1944.5|1944.2|1943.6|1943.3|107
1676374200000|2023-02-14 11:30:00|1943.9|1943.6|1944|1943.7|1944.5|1944.2|1943.6|1943.3|107
1676374500000|2023-02-14 11:35:00|1943.9|1943.6|1943.9|1943.6|1944.3|1944|1943.3|1943|110
1676374800000|2023-02-14 11:40:00|1944|1943.7|1944.2|1943.9|1944.6|1944.3|1943.7|1943.4|99
1676375100000|2023-02-14 11:45:00|1944.3|1944|1944.1|1943.8|1944.4|1944.1|1944|1943.7|45
1676375400000|2023-02-14 11:50:00|1944.2|1943.9|1943.6|1943.3|1944.2|1943.9|1943.3|1943|61
1676375700000|2023-02-14 11:55:00|1943.5|1943.2|1943.4|1943.1|1943.6|1943.3|1942.8|1942.5|186
1676376000000|2023-02-14 12:00:00|1943.3|1943|1943.5|1943.2|1943.9|1943.6|1943|1942.7|121
1676376300000|2023-02-14 12:05:00|1943.6|1943.3|1944|1943.7|1944.2|1943.9|1943|1942.7|144
1676376600000|2023-02-14 12:10:00|1944.1|1943.8|1943.8|1943.5|1944.1|1943.8|1943.4|1943.1|164
1676376900000|2023-02-14 12:15:00|1943.9|1943.6|1944.3|1944|1944.4|1944.1|1943.6|1943.3|86
1676377200000|2023-02-14 12:20:00|1944.4|1944.1|1944.9|1944.6|1945|1944.7|1944.2|1943.9|368
1676377500000|2023-02-14 12:25:00|1944.8|1944.5|1945.1|1944.8|1945.7|1945.4|1944.8|1944.5|263
1676377800000|2023-02-14 12:30:00|1945.2|1944.9|1944.9|1944.6|1945.5|1945.2|1944.3|1944|318
1676378100000|2023-02-14 12:35:00|1945|1944.7|1943.9|1943.6|1945.1|1944.8|1943.7|1943.4|279
1676378400000|2023-02-14 12:40:00|1943.8|1943.5|1943.7|1943.4|1944|1943.7|1943.3|1943|305
1676378700000|2023-02-14 12:45:00|1943.8|1943.5|1944.6|1944.3|1944.7|1944.4|1943.7|1943.4|143
1676379000000|2023-02-14 12:50:00|1944.5|1944.2|1946.9|1946.6|1947|1946.7|1944.4|1944.1|326
1676379300000|2023-02-14 12:55:00|1946.8|1946.5|1946.7|1946.4|1947|1946.7|1946|1945.7|288
1676379600000|2023-02-14 13:00:00|1946.6|1946.3|1946.3|1946|1947|1946.7|1945.8|1945.5|345
1676379900000|2023-02-14 13:05:00|1946.1|1945.8|1946|1945.7|1946.5|1946.2|1944.9|1944.6|290
1676380200000|2023-02-14 13:10:00|1946.1|1945.8|1946.2|1945.9|1946.3|1946|1945.5|1945.2|257
1676380500000|2023-02-14 13:15:00|1946.3|1946|1944.9|1944.6|1946.8|1946.5|1944.4|1944.1|854
1676380800000|2023-02-14 13:20:00|1944.8|1944.5|1945.6|1945.3|1945.7|1945.4|1944.5|1944.2|1088
1676381100000|2023-02-14 13:25:00|1945.7|1945.4|1945.9|1945.6|1948.7|1948.4|1945.4|1945.1|1228
1676381400000|2023-02-14 13:30:00|1945.8|1945.5|1949.5|1949.2|1959.8|1959.5|1932.1|1931.8|8297
1676381700000|2023-02-14 13:35:00|1949.6|1949.3|1940.5|1940.2|1951.7|1951.4|1938.3|1938|4069
1676382000000|2023-02-14 13:40:00|1940.1|1939.8|1937.8|1937.5|1940.1|1939.8|1935.4|1935.1|2646
1676382300000|2023-02-14 13:45:00|1937.5|1937.2|1944.9|1944.6|1944.9|1944.6|1934.7|1934.4|2022
1676382600000|2023-02-14 13:50:00|1944.8|1944.5|1939.5|1939.2|1948.3|1948|1938.6|1938.3|1769
1676382900000|2023-02-14 13:55:00|1939.3|1939|1938.5|1938.2|1943.4|1943.1|1937.6|1937.3|1025
1676383200000|2023-02-14 14:00:00|1938.6|1938.3|1937.1|1936.8|1941.8|1941.5|1936.3|1936|1214
1676383500000|2023-02-14 14:05:00|1937|1936.7|1935.2|1934.9|1939|1938.7|1934.2|1933.9|1350
1676383800000|2023-02-14 14:10:00|1935|1934.7|1931.5|1931.2|1935.3|1935|1930.6|1930.3|1817
1676384100000|2023-02-14 14:15:00|1931.4|1931.1|1932.7|1932.4|1933.4|1933.1|1930.3|1930|1246
1676384400000|2023-02-14 14:20:00|1932.8|1932.5|1931.1|1930.8|1933.3|1933|1929.8|1929.5|962
1676384700000|2023-02-14 14:25:00|1931|1930.7|1929.2|1928.9|1932|1931.7|1928.6|1928.3|1112
1676385000000|2023-02-14 14:30:00|1930.1|1929.8|1922.8|1922.5|1930.2|1929.9|1917.3|1917|9023
1676385300000|2023-02-14 14:35:00|1922.9|1922.6|1926.8|1926.5|1927.4|1927.1|1921.6|1921.3|5840
1676385600000|2023-02-14 14:40:00|1926.5|1926.2|1929|1928.7|1929.8|1929.5|1924.2|1923.9|5021
1676385900000|2023-02-14 14:45:00|1929.2|1928.9|1934.2|1933.9|1938.1|1937.8|1929.1|1928.8|3807
1676386200000|2023-02-14 14:50:00|1934.3|1934|1937.8|1937.5|1938.1|1937.8|1933.3|1933|2984
1676386500000|2023-02-14 14:55:00|1938|1937.7|1943.2|1942.9|1945.3|1945|1938|1937.7|3076
1676386800000|2023-02-14 15:00:00|1943.4|1943.1|1948|1947.7|1949.2|1948.9|1943.4|1943.1|3086
1676387100000|2023-02-14 15:05:00|1948.5|1948.2|1951.3|1951|1951.3|1951|1947.1|1946.8|2738
1676387400000|2023-02-14 15:10:00|1951.2|1950.9|1954|1953.7|1956.5|1956.2|1950.4|1950.1|3565
1676387700000|2023-02-14 15:15:00|1954.2|1953.9|1953.1|1952.8|1956.9|1956.6|1952.7|1952.4|3061
1676388000000|2023-02-14 15:20:00|1953.3|1953|1950.3|1950|1954.9|1954.6|1950.3|1950|2445
1676388300000|2023-02-14 15:25:00|1950.5|1950.2|1943.4|1943.1|1950.5|1950.2|1943.1|1942.8|2778
1676388600000|2023-02-14 15:30:00|1943.7|1943.4|1940.1|1939.8|1945.8|1945.5|1939.9|1939.6|2951
1676388900000|2023-02-14 15:35:00|1940|1939.7|1928.6|1928.3|1940.1|1939.8|1928.6|1928.3|3625
1676389200000|2023-02-14 15:40:00|1928.9|1928.6|1929.8|1929.5|1930.5|1930.2|1927.2|1926.9|3474
1676389500000|2023-02-14 15:45:00|1929.6|1929.3|1928.7|1928.4|1929.6|1929.3|1922.9|1922.6|4540
1676389800000|2023-02-14 15:50:00|1928.6|1928.3|1926.1|1925.8|1929.4|1929.1|1923.8|1923.5|2766
1676390100000|2023-02-14 15:55:00|1926|1925.7|1928.9|1928.6|1929.8|1929.5|1924.3|1924|2001
1676390400000|2023-02-14 16:00:00|1928.5|1928.2|1934.1|1933.8|1935.2|1934.9|1928.3|1928|2860
1676390700000|2023-02-14 16:05:00|1934|1933.7|1933.1|1932.8|1937.4|1937.1|1932.9|1932.6|2161
1676391000000|2023-02-14 16:10:00|1933.3|1933|1933.8|1933.5|1936.1|1935.8|1932.8|1932.5|1395
1676391300000|2023-02-14 16:15:00|1933.6|1933.3|1937.3|1937|1937.6|1937.3|1933.3|1933|1783
1676391600000|2023-02-14 16:20:00|1937.2|1936.9|1938|1937.7|1938.3|1938|1935.9|1935.6|1171
1676391900000|2023-02-14 16:25:00|1938.1|1937.8|1928.4|1928.1|1938.5|1938.2|1927.2|1926.9|2725
1676392200000|2023-02-14 16:30:00|1928|1927.7|1921.1|1920.8|1928|1927.7|1920.3|1920|4488
1676392500000|2023-02-14 16:35:00|1921.3|1921|1923|1922.7|1925.2|1924.9|1921|1920.7|2413
1676392800000|2023-02-14 16:40:00|1923.2|1922.9|1921.6|1921.3|1924|1923.7|1919.9|1919.6|2128
1676393100000|2023-02-14 16:45:00|1921.2|1920.9|1924.3|1924|1925.7|1925.4|1920.9|1920.6|1703
1676393400000|2023-02-14 16:50:00|1924.2|1923.9|1922.8|1922.5|1924.4|1924.1|1918.6|1918.3|1589
1676393700000|2023-02-14 16:55:00|1922.6|1922.3|1925.1|1924.8|1925.8|1925.5|1921.1|1920.8|1941
1676394000000|2023-02-14 17:00:00|1924.9|1924.6|1926.3|1926|1928.4|1928.1|1924.7|1924.4|2197
1676394300000|2023-02-14 17:05:00|1926.4|1926.1|1926.4|1926.1|1927.1|1926.8|1925.1|1924.8|1253
1676394600000|2023-02-14 17:10:00|1926.5|1926.2|1930.4|1930.1|1930.6|1930.3|1926|1925.7|1544
1676394900000|2023-02-14 17:15:00|1930.5|1930.2|1930.5|1930.2|1931.7|1931.4|1929.4|1929.1|1716
1676395200000|2023-02-14 17:20:00|1930.6|1930.3|1929.7|1929.4|1933|1932.7|1929.7|1929.4|1407
1676395500000|2023-02-14 17:25:00|1929.6|1929.3|1931.4|1931.1|1934.2|1933.9|1929.6|1929.3|987
1676395800000|2023-02-14 17:30:00|1931.5|1931.2|1933.9|1933.6|1933.9|1933.6|1930.6|1930.3|873
1676396100000|2023-02-14 17:35:00|1933.8|1933.5|1932.1|1931.8|1933.9|1933.6|1931|1930.7|775
1676396400000|2023-02-14 17:40:00|1932.2|1931.9|1931.6|1931.3|1934.2|1933.9|1931.4|1931.1|942
1676396700000|2023-02-14 17:45:00|1931.7|1931.4|1932.3|1932|1933.9|1933.6|1930.9|1930.6|765
1676397000000|2023-02-14 17:50:00|1931.9|1931.6|1931.6|1931.3|1933|1932.7|1930.7|1930.4|729
1676397300000|2023-02-14 17:55:00|1931.5|1931.2|1934|1933.7|1935|1934.7|1931.4|1931.1|934
1676397600000|2023-02-14 18:00:00|1934.1|1933.8|1941.2|1940.9|1942.5|1942.2|1933.4|1933.1|3660
1676397900000|2023-02-14 18:05:00|1941.3|1941|1941|1940.7|1944.4|1944.1|1941|1940.7|1840
1676398200000|2023-02-14 18:10:00|1940.9|1940.6|1941.5|1941.2|1941.8|1941.5|1938.7|1938.4|1345
1676398500000|2023-02-14 18:15:00|1941.6|1941.3|1943.6|1943.3|1946.7|1946.4|1940.7|1940.4|2766
1676398800000|2023-02-14 18:20:00|1943.7|1943.4|1941.7|1941.4|1944.9|1944.6|1940.6|1940.3|1833
1676399100000|2023-02-14 18:25:00|1941.8|1941.5|1941.4|1941.1|1942.2|1941.9|1939.5|1939.2|1124
1676399400000|2023-02-14 18:30:00|1941.3|1941|1942.4|1942.1|1943.1|1942.8|1940.8|1940.5|737
1676399700000|2023-02-14 18:35:00|1942.5|1942.2|1941.1|1940.8|1943.3|1943|1940.1|1939.8|888
1676400000000|2023-02-14 18:40:00|1941.4|1941.1|1937|1936.7|1942.2|1941.9|1936.7|1936.4|1241
1676400300000|2023-02-14 18:45:00|1937.3|1937|1940.6|1940.3|1941.4|1941.1|1937.3|1937|899
1676400600000|2023-02-14 18:50:00|1940.7|1940.4|1940.6|1940.3|1941.4|1941.1|1939.8|1939.5|574
1676400900000|2023-02-14 18:55:00|1940.5|1940.2|1939.4|1939.1|1941.4|1941.1|1938.1|1937.8|841
1676401200000|2023-02-14 19:00:00|1939.5|1939.2|1939.9|1939.6|1942.1|1941.8|1938|1937.7|1182
1676401500000|2023-02-14 19:05:00|1939.8|1939.5|1935.4|1935.1|1939.8|1939.5|1933|1932.7|3361
1676401800000|2023-02-14 19:10:00|1935.5|1935.2|1937.4|1937.1|1938.1|1937.8|1935.5|1935.2|797
1676402100000|2023-02-14 19:15:00|1937.3|1937|1939.6|1939.3|1940.8|1940.5|1937.3|1937|876
1676402400000|2023-02-14 19:20:00|1939.7|1939.4|1940|1939.7|1941.1|1940.8|1938.8|1938.5|726
1676402700000|2023-02-14 19:25:00|1940.1|1939.8|1939.4|1939.1|1940.3|1940|1938.4|1938.1|805
1676403000000|2023-02-14 19:30:00|1939.5|1939.2|1943.4|1943.1|1943.4|1943.1|1939.4|1939.1|1221
1676403300000|2023-02-14 19:35:00|1943.7|1943.4|1944|1943.7|1945.4|1945.1|1943.1|1942.8|1237
1676403600000|2023-02-14 19:40:00|1944.2|1943.9|1944.8|1944.5|1946|1945.7|1943.9|1943.6|774
1676403900000|2023-02-14 19:45:00|1944.7|1944.4|1945.5|1945.2|1946.3|1946|1943.9|1943.6|1094
1676404200000|2023-02-14 19:50:00|1945.6|1945.3|1945.3|1945|1946.6|1946.3|1944|1943.7|1163
1676404500000|2023-02-14 19:55:00|1945.4|1945.1|1944.8|1944.5|1946.5|1946.2|1944.3|1944|856
1676404800000|2023-02-14 20:00:00|1945|1944.7|1944|1943.7|1946|1945.7|1943.3|1943|744
1676405100000|2023-02-14 20:05:00|1944.1|1943.8|1943.3|1943|1944.4|1944.1|1942.7|1942.4|737
1676405400000|2023-02-14 20:10:00|1943|1942.7|1943.6|1943.3|1944.4|1944.1|1940.8|1940.5|843
1676405700000|2023-02-14 20:15:00|1943.5|1943.2|1944|1943.7|1945|1944.7|1942.6|1942.3|741
1676406000000|2023-02-14 20:20:00|1944.1|1943.8|1945.2|1944.9|1945.5|1945.2|1943.8|1943.5|654
1676406300000|2023-02-14 20:25:00|1945|1944.7|1944.2|1943.9|1946.4|1946.1|1943.8|1943.5|1119
1676406600000|2023-02-14 20:30:00|1944.3|1944|1946.3|1946|1946.6|1946.3|1943.1|1942.8|1468
1676406900000|2023-02-14 20:35:00|1946.4|1946.1|1946.5|1946.2|1947.5|1947.2|1945.5|1945.2|1886
1676407200000|2023-02-14 20:40:00|1946.1|1945.8|1948|1947.7|1948.6|1948.3|1945.8|1945.5|1472
1676407500000|2023-02-14 20:45:00|1947.9|1947.6|1948.2|1947.9|1948.6|1948.3|1946|1945.7|2163
1676407800000|2023-02-14 20:50:00|1948.1|1947.8|1945.7|1945.4|1948.1|1947.8|1944.1|1943.8|3113
1676408100000|2023-02-14 20:55:00|1946|1945.7|1942.7|1942.4|1946.8|1946.5|1942.1|1941.8|8088
1676408400000|2023-02-14 21:00:00|1942.6|1942.3|1939.1|1938.8|1942.9|1942.6|1938.8|1938.5|3603
1676408700000|2023-02-14 21:05:00|1939|1938.7|1938.4|1938.1|1939.2|1938.9|1938.2|1937.9|719
1676409000000|2023-02-14 21:10:00|1938.5|1938.2|1940.2|1939.9|1940.7|1940.4|1937.9|1937.6|1531
1676409300000|2023-02-14 21:15:00|1939.9|1939.6|1939.5|1939.2|1939.9|1939.6|1938.7|1938.4|439
1676409600000|2023-02-14 21:20:00|1939.6|1939.3|1939.1|1938.8|1939.6|1939.3|1938.9|1938.6|164
1676409900000|2023-02-14 21:25:00|1939.2|1938.9|1938.9|1938.6|1939.2|1938.9|1938.6|1938.3|169
1676410200000|2023-02-14 21:30:00|1939|1938.7|1939.1|1938.8|1939.4|1939.1|1938.9|1938.6|184
1676410500000|2023-02-14 21:35:00|1939|1938.7|1939.2|1938.9|1939.3|1939|1938.9|1938.6|96
1676410800000|2023-02-14 21:40:00|1939.1|1938.8|1939.3|1939|1939.3|1939|1939|1938.7|80
1676411100000|2023-02-14 21:45:00|1939.4|1939.1|1940|1939.7|1940.1|1939.8|1939.3|1939|116
1676411400000|2023-02-14 21:50:00|1940.1|1939.8|1939.8|1939.5|1940.1|1939.8|1939.4|1939.1|64
1676411700000|2023-02-14 21:55:00|1939.7|1939.4|1939.5|1938.7|1940.1|1939.8|1939.1|1938.6|233
1676412000000|2023-02-14 22:00:00|1939.6|1938.8|1939.2|1938.4|1939.6|1938.8|1939|1938.2|0
1676412300000|2023-02-14 22:05:00|1939.1|1938.3|1939.2|1938.4|1939.2|1938.4|1939.1|1938.3|0
1676412600000|2023-02-14 22:10:00|1939.1|1938.3|1939.2|1938.4|1939.2|1938.4|1939|1938.2|0
1676412900000|2023-02-14 22:15:00|1939.1|1938.3|1939.2|1938.4|1939.2|1938.4|1939.1|1938.3|0
1676413500000|2023-02-14 22:25:00|1939.1|1938.3|1939.2|1938.4|1939.2|1938.4|1939.1|1938.3|0
1676413800000|2023-02-14 22:30:00|1939.1|1938.3|1939.1|1938.3|1939.1|1938.3|1939.1|1938.3|0
1676414100000|2023-02-14 22:35:00|1939.2|1938.4|1939.2|1938.4|1939.2|1938.4|1939.1|1938.3|0
1676414400000|2023-02-14 22:40:00|1939.3|1938.5|1939.2|1938.4|1939.3|1938.5|1939.2|1938.4|0
1676414700000|2023-02-14 22:45:00|1939.3|1938.5|1939.2|1938.4|1939.3|1938.5|1939.2|1938.4|0
1676415000000|2023-02-14 22:50:00|1939.1|1938.3|1939|1938.2|1939.1|1938.3|1939|1938.2|0
1676415300000|2023-02-14 22:55:00|1939.1|1938.3|1939.1|1938.3|1939.1|1938.3|1939|1938.2|0
1676415600000|2023-02-14 23:00:00|1939.2|1938.4|1937.7|1937.4|1940.5|1940.2|1937.7|1937.4|286
1676415900000|2023-02-14 23:05:00|1937.8|1937.5|1938.1|1937.8|1938.3|1938|1937.5|1937.2|78
1676416200000|2023-02-14 23:10:00|1938|1937.7|1937.2|1936.9|1938|1937.7|1936.9|1936.6|101
1676416500000|2023-02-14 23:15:00|1937.3|1937|1937.4|1937.1|1937.5|1937.2|1936.5|1936.2|107
1676416800000|2023-02-14 23:20:00|1937.5|1937.2|1937.9|1937.6|1938.4|1938.1|1937.3|1937|47
1676417100000|2023-02-14 23:25:00|1938|1937.7|1938.2|1937.9|1938.4|1938.1|1937.9|1937.6|29
1676417400000|2023-02-14 23:30:00|1938.3|1938|1939|1938.7|1939.3|1939|1938.2|1937.9|45
1676417700000|2023-02-14 23:35:00|1939.1|1938.8|1938.7|1938.4|1939.6|1939.3|1938.7|1938.4|46
1676418000000|2023-02-14 23:40:00|1938.8|1938.5|1939|1938.7|1939.1|1938.8|1938.7|1938.4|17
1676418300000|2023-02-14 23:45:00|1938.9|1938.6|1938.4|1938.1|1939|1938.7|1938.3|1938|26
1676418600000|2023-02-14 23:50:00|1938.5|1938.2|1938.2|1937.9|1938.5|1938.2|1938|1937.7|30
1676418900000|2023-02-14 23:55:00|1938.1|1937.8|1938.2|1937.9|1938.3|1938|1937.9|1937.6|21
1676419200000|2023-02-15 00:00:00|1938.1|1937.8|1937.2|1936.9|1938.1|1937.8|1936.6|1936.3|78
1676419500000|2023-02-15 00:05:00|1937.3|1937|1936.8|1936.5|1937.4|1937.1|1936.8|1936.5|31
1676419800000|2023-02-15 00:10:00|1936.9|1936.6|1935.7|1935.4|1937.1|1936.8|1935.6|1935.3|31
1676420100000|2023-02-15 00:15:00|1935.8|1935.5|1936.3|1936|1936.5|1936.2|1935.2|1934.9|66
1676420400000|2023-02-15 00:20:00|1936.2|1935.9|1936.6|1936.3|1936.7|1936.4|1936|1935.7|22
1676420700000|2023-02-15 00:25:00|1936.7|1936.4|1937.1|1936.8|1937.5|1937.2|1936.6|1936.3|72
1676421000000|2023-02-15 00:30:00|1937|1936.7|1936.2|1935.9|1937.1|1936.8|1935.9|1935.6|75
1676421300000|2023-02-15 00:35:00|1936.3|1936|1936.1|1935.8|1936.5|1936.2|1936.1|1935.8|14
1676421600000|2023-02-15 00:40:00|1936|1935.7|1935.5|1935.2|1936.2|1935.9|1935.5|1935.2|48
1676421900000|2023-02-15 00:45:00|1935.4|1935.1|1935.7|1935.4|1935.9|1935.6|1935.2|1934.9|165
1676422200000|2023-02-15 00:50:00|1935.6|1935.3|1936|1935.7|1936.2|1935.9|1935.6|1935.3|16
1676422500000|2023-02-15 00:55:00|1936.1|1935.8|1935.8|1935.5|1936.1|1935.8|1935.7|1935.4|16
1676422800000|2023-02-15 01:00:00|1935.7|1935.4|1936.1|1935.8|1936.1|1935.8|1935.2|1934.9|47
1676423100000|2023-02-15 01:05:00|1936.2|1935.9|1936.7|1936.4|1936.8|1936.5|1935.9|1935.6|60
1676423400000|2023-02-15 01:10:00|1936.6|1936.3|1936.5|1936.2|1936.8|1936.5|1936.4|1936.1|41
1676423700000|2023-02-15 01:15:00|1936.6|1936.3|1936.7|1936.4|1936.8|1936.5|1936|1935.7|23
1676424000000|2023-02-15 01:20:00|1937|1936.7|1936.2|1935.9|1937|1936.7|1936.1|1935.8|56
1676424300000|2023-02-15 01:25:00|1936.3|1936|1936.3|1936|1936.7|1936.4|1936.2|1935.9|37
1676424600000|2023-02-15 01:30:00|1936.2|1935.9|1936.2|1935.9|1936.6|1936.3|1936|1935.7|41
1676424900000|2023-02-15 01:35:00|1936.1|1935.8|1935.9|1935.6|1936.4|1936.1|1935.8|1935.5|46
1676425200000|2023-02-15 01:40:00|1936|1935.7|1935.7|1935.4|1936.1|1935.8|1935.5|1935.2|61
1676425500000|2023-02-15 01:45:00|1935.6|1935.3|1935.8|1935.5|1935.8|1935.5|1935.5|1935.2|37
1676425800000|2023-02-15 01:50:00|1935.9|1935.6|1935.4|1935.1|1935.9|1935.6|1935|1934.7|31
1676426100000|2023-02-15 01:55:00|1935.5|1935.2|1934.2|1933.9|1935.6|1935.3|1934.2|1933.9|58
1676426400000|2023-02-15 02:00:00|1934.1|1933.8|1933.5|1933.2|1934.5|1934.2|1933.5|1933.2|46
1676426700000|2023-02-15 02:05:00|1933.6|1933.3|1933.7|1933.4|1934|1933.7|1933.4|1933.1|63
1676427000000|2023-02-15 02:10:00|1933.8|1933.5|1932.3|1932|1933.8|1933.5|1932.1|1931.8|76
1676427300000|2023-02-15 02:15:00|1932.2|1931.9|1931.1|1930.8|1932.3|1932|1930.7|1930.4|131
1676427600000|2023-02-15 02:20:00|1931.2|1930.9|1930.9|1930.6|1931.4|1931.1|1930.6|1930.3|119
1676427900000|2023-02-15 02:25:00|1931|1930.7|1931.3|1931|1931.7|1931.4|1931|1930.7|81
1676428200000|2023-02-15 02:30:00|1931.2|1930.9|1931.4|1931.1|1931.7|1931.4|1931.1|1930.8|31
1676428500000|2023-02-15 02:35:00|1931.3|1931|1931.7|1931.4|1931.7|1931.4|1930.6|1930.3|28
1676428800000|2023-02-15 02:40:00|1931.8|1931.5|1931.4|1931.1|1931.8|1931.5|1931.1|1930.8|19
1676429100000|2023-02-15 02:45:00|1931.3|1931|1930.8|1930.5|1931.4|1931.1|1930.8|1930.5|63
1676429400000|2023-02-15 02:50:00|1930.7|1930.4|1931.7|1931.4|1931.7|1931.4|1930.6|1930.3|18
1676429700000|2023-02-15 02:55:00|1931.8|1931.5|1930.9|1930.6|1931.8|1931.5|1930.8|1930.5|35
1676430000000|2023-02-15 03:00:00|1931|1930.7|1931|1930.7|1931.1|1930.8|1930.7|1930.4|27
1676430300000|2023-02-15 03:05:00|1931.1|1930.8|1930.7|1930.4|1931.3|1931|1929.9|1929.6|45
1676430600000|2023-02-15 03:10:00|1930.8|1930.5|1932.2|1931.9|1932.3|1932|1930.6|1930.3|28
1676430900000|2023-02-15 03:15:00|1932.1|1931.8|1932.5|1932.2|1932.7|1932.4|1932.1|1931.8|61
1676431200000|2023-02-15 03:20:00|1932.6|1932.3|1931.9|1931.6|1932.6|1932.3|1931.7|1931.4|28
1676431500000|2023-02-15 03:25:00|1932|1931.7|1932.2|1931.9|1932.2|1931.9|1931.7|1931.4|20
1676431800000|2023-02-15 03:30:00|1932.1|1931.8|1931.7|1931.4|1932.5|1932.2|1931.6|1931.3|22
1676432100000|2023-02-15 03:35:00|1931.6|1931.3|1931.5|1931.2|1931.8|1931.5|1931.1|1930.8|29
1676432400000|2023-02-15 03:40:00|1931.6|1931.3|1931.4|1931.1|1932.3|1932|1931.3|1931|55
1676432700000|2023-02-15 03:45:00|1931.3|1931|1932|1931.7|1932.1|1931.8|1931.3|1931|35
1676433000000|2023-02-15 03:50:00|1932.1|1931.8|1932.5|1932.2|1932.5|1932.2|1932|1931.7|24
1676433300000|2023-02-15 03:55:00|1932.4|1932.1|1932.2|1931.9|1932.7|1932.4|1932.2|1931.9|13
1676433600000|2023-02-15 04:00:00|1932.3|1932|1932.2|1931.9|1932.5|1932.2|1932.2|1931.9|11
1676433900000|2023-02-15 04:05:00|1932.1|1931.8|1932.3|1932|1932.5|1932.2|1932|1931.7|47
1676434200000|2023-02-15 04:10:00|1932.2|1931.9|1931.7|1931.4|1932.3|1932|1931.6|1931.3|17
1676434500000|2023-02-15 04:15:00|1931.8|1931.5|1931.8|1931.5|1932|1931.7|1931.6|1931.3|11
1676434800000|2023-02-15 04:20:00|1931.9|1931.6|1931.9|1931.6|1932|1931.7|1931.6|1931.3|17
1676435100000|2023-02-15 04:25:00|1932|1931.7|1931.8|1931.5|1932|1931.7|1931.6|1931.3|10
1676435400000|2023-02-15 04:30:00|1931.7|1931.4|1931.9|1931.6|1931.9|1931.6|1931.6|1931.3|5
1676435700000|2023-02-15 04:35:00|1932|1931.7|1932.3|1932|1932.6|1932.3|1931.9|1931.6|22
1676436000000|2023-02-15 04:40:00|1932.2|1931.9|1932.1|1931.8|1932.5|1932.2|1932.1|1931.8|70
1676436300000|2023-02-15 04:45:00|1932|1931.7|1931.9|1931.6|1932.1|1931.8|1931.8|1931.5|11
1676436600000|2023-02-15 04:50:00|1932|1931.7|1932.3|1932|1932.3|1932|1932|1931.7|5
1676436900000|2023-02-15 04:55:00|1932.2|1931.9|1932.2|1931.9|1932.3|1932|1932|1931.7|10
1676437200000|2023-02-15 05:00:00|1932.3|1932|1932.6|1932.3|1932.7|1932.4|1931.9|1931.6|26
1676437500000|2023-02-15 05:05:00|1932.7|1932.4|1932.6|1932.3|1933.3|1933|1932.5|1932.2|37
1676437800000|2023-02-15 05:10:00|1932.7|1932.4|1932.3|1932|1932.7|1932.4|1932.3|1932|13
1676438100000|2023-02-15 05:15:00|1932.2|1931.9|1931.1|1930.8|1932.4|1932.1|1931.1|1930.8|17
1676438400000|2023-02-15 05:20:00|1931.2|1930.9|1931.1|1930.8|1931.3|1931|1930.9|1930.6|18
1676438700000|2023-02-15 05:25:00|1930.8|1930.5|1930.8|1930.5|1930.9|1930.6|1930.5|1930.2|32
1676439000000|2023-02-15 05:30:00|1930.9|1930.6|1931.3|1931|1931.3|1931|1930.8|1930.5|21
1676439300000|2023-02-15 05:35:00|1931.4|1931.1|1931.2|1930.9|1931.4|1931.1|1931|1930.7|11
1676439600000|2023-02-15 05:40:00|1931.3|1931|1931.4|1931.1|1931.5|1931.2|1930.9|1930.6|30
1676439900000|2023-02-15 05:45:00|1931.5|1931.2|1931.4|1931.1|1931.6|1931.3|1931.3|1931|4
1676440200000|2023-02-15 05:50:00|1931.5|1931.2|1931.9|1931.6|1931.9|1931.6|1931.3|1931|11
1676440500000|2023-02-15 05:55:00|1931.8|1931.5|1931.8|1931.5|1932.2|1931.9|1931.8|1931.5|5
1676440800000|2023-02-15 06:00:00|1931.9|1931.6|1931.4|1931.1|1931.9|1931.6|1931.4|1931.1|17
1676441100000|2023-02-15 06:05:00|1931.3|1931|1931.1|1930.8|1931.4|1931.1|1931|1930.7|15
1676441400000|2023-02-15 06:10:00|1931|1930.7|1931.2|1930.9|1931.3|1931|1930.7|1930.4|19
1676441700000|2023-02-15 06:15:00|1931.3|1931|1931.8|1931.5|1932|1931.7|1931.1|1930.8|30
1676442000000|2023-02-15 06:20:00|1931.9|1931.6|1931.7|1931.4|1931.9|1931.6|1931.4|1931.1|12
1676442300000|2023-02-15 06:25:00|1931.6|1931.3|1931|1930.7|1931.6|1931.3|1931|1930.7|36
1676442600000|2023-02-15 06:30:00|1931.1|1930.8|1929.1|1928.8|1931.1|1930.8|1928.7|1928.4|106
1676442900000|2023-02-15 06:35:00|1929|1928.7|1929.5|1929.2|1929.6|1929.3|1928.8|1928.5|69
1676443200000|2023-02-15 06:40:00|1929.4|1929.1|1930.1|1929.8|1930.3|1930|1929.4|1929.1|27
1676443500000|2023-02-15 06:45:00|1930.2|1929.9|1929.6|1929.3|1930.2|1929.9|1929.5|1929.2|14
1676443800000|2023-02-15 06:50:00|1929.5|1929.2|1930.3|1930|1930.4|1930.1|1929.5|1929.2|10
1676444100000|2023-02-15 06:55:00|1930.2|1929.9|1930.1|1929.8|1930.4|1930.1|1929.9|1929.6|18
1676444400000|2023-02-15 07:00:00|1930|1929.7|1932|1931.7|1932|1931.7|1929.5|1929.2|131
1676444700000|2023-02-15 07:05:00|1931.9|1931.6|1930.5|1930.2|1931.9|1931.6|1930.5|1930.2|77
1676445000000|2023-02-15 07:10:00|1930.6|1930.3|1931.4|1931.1|1931.5|1931.2|1930.3|1930|58
1676445300000|2023-02-15 07:15:00|1931.3|1931|1931.3|1931|1931.6|1931.3|1931|1930.7|42
1676445600000|2023-02-15 07:20:00|1931.2|1930.9|1931.4|1931.1|1931.4|1931.1|1930.9|1930.6|54
1676445900000|2023-02-15 07:25:00|1931.5|1931.2|1931|1930.7|1931.5|1931.2|1930.5|1930.2|102
1676446200000|2023-02-15 07:30:00|1930.8|1930.5|1928.8|1928.5|1931.1|1930.8|1928.7|1928.4|156
1676446500000|2023-02-15 07:35:00|1928.9|1928.6|1929.1|1928.8|1929.3|1929|1927.7|1927.4|84
1676446800000|2023-02-15 07:40:00|1929.2|1928.9|1929.7|1929.4|1929.9|1929.6|1929|1928.7|49
1676447100000|2023-02-15 07:45:00|1929.8|1929.5|1930.5|1930.2|1931.2|1930.9|1929.6|1929.3|117
1676447400000|2023-02-15 07:50:00|1930.6|1930.3|1929.8|1929.5|1930.7|1930.4|1929.8|1929.5|65
1676447700000|2023-02-15 07:55:00|1929.9|1929.6|1928.8|1928.5|1930|1929.7|1928.3|1928|282
1676448000000|2023-02-15 08:00:00|1928.9|1928.6|1928.2|1927.9|1930|1929.7|1927.3|1927|521
1676448300000|2023-02-15 08:05:00|1928.1|1927.8|1929.3|1929|1930|1929.7|1927.9|1927.6|236
1676448600000|2023-02-15 08:10:00|1929.4|1929.1|1929|1928.7|1930.6|1930.3|1928.8|1928.5|351
1676448900000|2023-02-15 08:15:00|1929.1|1928.8|1929.6|1929.3|1929.6|1929.3|1927.6|1927.3|163
1676449200000|2023-02-15 08:20:00|1929.7|1929.4|1929.9|1929.6|1930.9|1930.6|1929.3|1929|199
1676449500000|2023-02-15 08:25:00|1929.8|1929.5|1930.5|1930.2|1931.1|1930.8|1929.5|1929.2|135
1676449800000|2023-02-15 08:30:00|1930.6|1930.3|1932.6|1932.3|1932.8|1932.5|1930.6|1930.3|214
1676450100000|2023-02-15 08:35:00|1932.5|1932.2|1931.4|1931.1|1933.1|1932.8|1931.3|1931|232
1676450400000|2023-02-15 08:40:00|1931.3|1931|1932|1931.7|1932.1|1931.8|1930.8|1930.5|112
1676450700000|2023-02-15 08:45:00|1932.1|1931.8|1933.1|1932.8|1933.2|1932.9|1932|1931.7|61
1676451000000|2023-02-15 08:50:00|1933.2|1932.9|1932.8|1932.5|1933.6|1933.3|1932.4|1932.1|123
1676451300000|2023-02-15 08:55:00|1932.7|1932.4|1931.9|1931.6|1932.9|1932.6|1931.9|1931.6|137
1676451600000|2023-02-15 09:00:00|1932|1931.7|1933.9|1933.6|1934.2|1933.9|1931.9|1931.6|231
1676451900000|2023-02-15 09:05:00|1933.8|1933.5|1934.4|1934.1|1934.5|1934.2|1933|1932.7|131
1676452200000|2023-02-15 09:10:00|1934.3|1934|1932.7|1932.4|1934.6|1934.3|1932.7|1932.4|141
1676452500000|2023-02-15 09:15:00|1932.8|1932.5|1933.1|1932.8|1933.7|1933.4|1932.8|1932.5|180
1676452800000|2023-02-15 09:20:00|1933|1932.7|1933.4|1933.1|1933.7|1933.4|1932.9|1932.6|158
1676453100000|2023-02-15 09:25:00|1933.3|1933|1932.8|1932.5|1934.1|1933.8|1932.8|1932.5|169
1676453400000|2023-02-15 09:30:00|1932.7|1932.4|1933.6|1933.3|1933.8|1933.5|1932.7|1932.4|167
1676453700000|2023-02-15 09:35:00|1933.7|1933.4|1934.6|1934.3|1934.8|1934.5|1933.4|1933.1|63
1676454000000|2023-02-15 09:40:00|1934.5|1934.2|1933.8|1933.5|1934.6|1934.3|1933.3|1933|71
1676454300000|2023-02-15 09:45:00|1933.9|1933.6|1933.8|1933.5|1934.8|1934.5|1933.8|1933.5|106
1676454600000|2023-02-15 09:50:00|1933.9|1933.6|1933.2|1932.9|1934|1933.7|1933.1|1932.8|51
1676454900000|2023-02-15 09:55:00|1933.3|1933|1933|1932.7|1933.9|1933.6|1933|1932.7|85
1676455200000|2023-02-15 10:00:00|1932.9|1932.6|1932.3|1932|1933.1|1932.8|1932.1|1931.8|79
1676455500000|2023-02-15 10:05:00|1932.4|1932.1|1932|1931.7|1932.8|1932.5|1932|1931.7|67
1676455800000|2023-02-15 10:10:00|1932.1|1931.8|1932.1|1931.8|1932.3|1932|1931.7|1931.4|42
1676456100000|2023-02-15 10:15:00|1932|1931.7|1932.5|1932.2|1932.7|1932.4|1932|1931.7|19
1676456400000|2023-02-15 10:20:00|1932.6|1932.3|1932.6|1932.3|1932.9|1932.6|1932.3|1932|84
1676456700000|2023-02-15 10:25:00|1932.7|1932.4|1931.2|1930.9|1932.7|1932.4|1931.2|1930.9|124
1676457000000|2023-02-15 10:30:00|1931.3|1931|1932|1931.7|1932.1|1931.8|1931.2|1930.9|226
1676457300000|2023-02-15 10:35:00|1931.9|1931.6|1932.9|1932.6|1933.3|1933|1931.6|1931.3|181
1676457600000|2023-02-15 10:40:00|1933|1932.7|1933.4|1933.1|1934|1933.7|1932.7|1932.4|101
1676457900000|2023-02-15 10:45:00|1933.5|1933.2|1933.3|1933|1933.7|1933.4|1933|1932.7|100
1676458200000|2023-02-15 10:50:00|1933.2|1932.9|1933.2|1932.9|1933.7|1933.4|1933.2|1932.9|70
1676458500000|2023-02-15 10:55:00|1933.3|1933|1933.2|1932.9|1933.4|1933.1|1932.8|1932.5|134
1676458800000|2023-02-15 11:00:00|1933.4|1933.1|1933.3|1933|1933.7|1933.4|1932.9|1932.6|89
1676459100000|2023-02-15 11:05:00|1933.4|1933.1|1933.2|1932.9|1933.5|1933.2|1932.8|1932.5|80
1676459400000|2023-02-15 11:10:00|1933.1|1932.8|1931.4|1931.1|1933.2|1932.9|1931.4|1931.1|106
1676459700000|2023-02-15 11:15:00|1931.3|1931|1932.3|1932|1932.6|1932.3|1931.3|1931|76
1676460000000|2023-02-15 11:20:00|1932.2|1931.9|1932.6|1932.3|1932.7|1932.4|1932|1931.7|137
1676460300000|2023-02-15 11:25:00|1932.5|1932.2|1932.6|1932.3|1932.7|1932.4|1932.2|1931.9|77
1676460600000|2023-02-15 11:30:00|1932.7|1932.4|1932.7|1932.4|1933.3|1933|1932.5|1932.2|110
1676460900000|2023-02-15 11:35:00|1932.6|1932.3|1932|1931.7|1932.6|1932.3|1931.5|1931.2|157
1676461200000|2023-02-15 11:40:00|1931.9|1931.6|1931.8|1931.5|1932.4|1932.1|1931.8|1931.5|68
1676461500000|2023-02-15 11:45:00|1931.9|1931.6|1930.7|1930.4|1932|1931.7|1930.5|1930.2|124
1676461800000|2023-02-15 11:50:00|1930.8|1930.5|1931.8|1931.5|1932.3|1932|1930.8|1930.5|91
1676462100000|2023-02-15 11:55:00|1931.7|1931.4|1931.7|1931.4|1931.8|1931.5|1931.1|1930.8|56
1676462400000|2023-02-15 12:00:00|1931.8|1931.5|1932.5|1932.2|1932.8|1932.5|1931.7|1931.4|246
1676462700000|2023-02-15 12:05:00|1932.6|1932.3|1931.9|1931.6|1932.7|1932.4|1931.7|1931.4|104
1676463000000|2023-02-15 12:10:00|1932|1931.7|1935.7|1935.4|1936.1|1935.8|1931.8|1931.5|465
1676463300000|2023-02-15 12:15:00|1935.6|1935.3|1935|1934.7|1935.8|1935.5|1934.4|1934.1|96
1676463600000|2023-02-15 12:20:00|1935.1|1934.8|1934.4|1934.1|1935.3|1935|1934.2|1933.9|170
1676463900000|2023-02-15 12:25:00|1934.5|1934.2|1933.8|1933.5|1934.7|1934.4|1933.7|1933.4|82
1676464200000|2023-02-15 12:30:00|1933.9|1933.6|1934.2|1933.9|1934.5|1934.2|1933.8|1933.5|135
1676464500000|2023-02-15 12:35:00|1934.1|1933.8|1932.9|1932.6|1934.4|1934.1|1932.7|1932.4|196
1676464800000|2023-02-15 12:40:00|1932.8|1932.5|1932.1|1931.8|1932.9|1932.6|1931.9|1931.6|179
1676465100000|2023-02-15 12:45:00|1932.2|1931.9|1931.4|1931.1|1933.3|1933|1931.3|1931|159
1676465400000|2023-02-15 12:50:00|1931.5|1931.2|1930.1|1929.8|1931.5|1931.2|1929.9|1929.6|327
1676465700000|2023-02-15 12:55:00|1930|1929.7|1930.7|1930.4|1930.7|1930.4|1929.6|1929.3|234
1676466000000|2023-02-15 13:00:00|1930.6|1930.3|1929.6|1929.3|1931|1930.7|1929.2|1928.9|228
1676466300000|2023-02-15 13:05:00|1929.7|1929.4|1928.5|1928.2|1929.7|1929.4|1927.4|1927.1|455
1676466600000|2023-02-15 13:10:00|1928.7|1928.4|1927.3|1927|1928.7|1928.4|1927.1|1926.8|341
1676466900000|2023-02-15 13:15:00|1927.2|1926.9|1928|1927.7|1928.2|1927.9|1926.9|1926.6|173
1676467200000|2023-02-15 13:20:00|1928.1|1927.8|1927.8|1927.5|1928.2|1927.9|1927.1|1926.8|341
1676467500000|2023-02-15 13:25:00|1927.9|1927.6|1928.5|1928.2|1929|1928.7|1927.8|1927.5|326
1676467800000|2023-02-15 13:30:00|1925.7|1925.4|1927.3|1927|1929.2|1928.9|1922.3|1922|2385
1676468100000|2023-02-15 13:35:00|1927.5|1927.2|1925.5|1925.2|1930.1|1929.8|1924.5|1924.2|983
1676468400000|2023-02-15 13:40:00|1925.3|1925|1930.1|1929.8|1930.6|1930.3|1925.1|1924.8|763
1676468700000|2023-02-15 13:45:00|1930|1929.7|1931.1|1930.8|1932.7|1932.4|1929.2|1928.9|905
1676469000000|2023-02-15 13:50:00|1930.9|1930.6|1931.3|1931|1932.5|1932.2|1930.2|1929.9|665
1676469300000|2023-02-15 13:55:00|1931.2|1930.9|1929.1|1928.8|1931.4|1931.1|1928.7|1928.4|502
1676469600000|2023-02-15 14:00:00|1929|1928.7|1927.3|1927|1929.5|1929.2|1926.7|1926.4|551
1676469900000|2023-02-15 14:05:00|1927.2|1926.9|1926.9|1926.6|1928|1927.7|1926.2|1925.9|458
1676470200000|2023-02-15 14:10:00|1927|1926.7|1926.8|1926.5|1928|1927.7|1926.8|1926.5|556
1676470500000|2023-02-15 14:15:00|1926.9|1926.6|1927.9|1927.6|1928.3|1928|1926.6|1926.3|600
1676470800000|2023-02-15 14:20:00|1927.7|1927.4|1925.8|1925.5|1927.9|1927.6|1925.5|1925.2|822
1676471100000|2023-02-15 14:25:00|1925.9|1925.6|1926.3|1926|1927.4|1927.1|1924.3|1924|868
1676471400000|2023-02-15 14:30:00|1926.2|1925.9|1926.3|1926|1929.9|1929.6|1924|1923.7|7151
1676471700000|2023-02-15 14:35:00|1926.2|1925.9|1923|1922.7|1928.7|1928.4|1922.6|1922.3|4309
1676472000000|2023-02-15 14:40:00|1923.1|1922.8|1929|1928.7|1931.1|1930.8|1922.1|1921.8|4107
1676472300000|2023-02-15 14:45:00|1928.8|1928.5|1931.3|1931|1932.8|1932.5|1927.2|1926.9|2816
1676472600000|2023-02-15 14:50:00|1931.7|1931.4|1923.7|1923.4|1933.1|1932.8|1921.6|1921.3|3570
1676472900000|2023-02-15 14:55:00|1923.6|1923.3|1925.6|1925.3|1927.2|1926.9|1923.2|1922.9|2285
1676473200000|2023-02-15 15:00:00|1925.3|1925|1933.4|1933.1|1934.3|1934|1925.2|1924.9|3731
1676473500000|2023-02-15 15:05:00|1933.3|1933|1928.4|1928.1|1933.8|1933.5|1926.2|1925.9|3047
1676473800000|2023-02-15 15:10:00|1928.3|1928|1931.9|1931.6|1933.3|1933|1927|1926.7|2657
1676474100000|2023-02-15 15:15:00|1931.6|1931.3|1938.4|1938.1|1938.5|1938.2|1931.5|1931.2|2851
1676474400000|2023-02-15 15:20:00|1938.7|1938.4|1936.2|1935.9|1939.3|1939|1935.9|1935.6|1896
1676474700000|2023-02-15 15:25:00|1936.3|1936|1938.8|1938.5|1939.9|1939.6|1935.8|1935.5|1238
1676475000000|2023-02-15 15:30:00|1938.6|1938.3|1942.9|1942.6|1943.5|1943.2|1937.1|1936.8|2417
1676475300000|2023-02-15 15:35:00|1942.8|1942.5|1941.7|1941.4|1943.5|1943.2|1940.5|1940.2|2029
1676475600000|2023-02-15 15:40:00|1941.8|1941.5|1938.5|1938.2|1943.4|1943.1|1938.3|1938|1765
1676475900000|2023-02-15 15:45:00|1938.6|1938.3|1939.6|1939.3|1941|1940.7|1938|1937.7|1345
1676476200000|2023-02-15 15:50:00|1939.5|1939.2|1940.9|1940.6|1942.2|1941.9|1938.5|1938.2|1135
1676476500000|2023-02-15 15:55:00|1941|1940.7|1940.9|1940.6|1943.3|1943|1940.1|1939.8|1429
1676476800000|2023-02-15 16:00:00|1940.7|1940.4|1944.6|1944.3|1944.7|1944.4|1940.4|1940.1|1272
1676477100000|2023-02-15 16:05:00|1944.5|1944.2|1948.2|1947.9|1948.7|1948.4|1944.3|1944|3067
1676477400000|2023-02-15 16:10:00|1948.3|1948|1947.8|1947.5|1949.6|1949.3|1947.8|1947.5|1688
1676477700000|2023-02-15 16:15:00|1947.7|1947.4|1947.5|1947.2|1949.4|1949.1|1946.4|1946.1|1316
1676478000000|2023-02-15 16:20:00|1947.7|1947.4|1947.1|1946.8|1948.1|1947.8|1945.8|1945.5|1158
1676478300000|2023-02-15 16:25:00|1947|1946.7|1948.5|1948.2|1948.6|1948.3|1945.9|1945.6|1219
1676478600000|2023-02-15 16:30:00|1948.8|1948.5|1944.2|1943.9|1948.9|1948.6|1944.1|1943.8|2729
1676478900000|2023-02-15 16:35:00|1944|1943.7|1945.5|1945.2|1945.9|1945.6|1943.1|1942.8|1305
1676479200000|2023-02-15 16:40:00|1945.4|1945.1|1947.5|1947.2|1948.6|1948.3|1945.3|1945|1774
1676479500000|2023-02-15 16:45:00|1947.8|1947.5|1949.4|1949.1|1949.9|1949.6|1947.2|1946.9|1013
1676479800000|2023-02-15 16:50:00|1949.5|1949.2|1949|1948.7|1950.2|1949.9|1948.1|1947.8|982
1676480100000|2023-02-15 16:55:00|1949.1|1948.8|1947.3|1947|1950.5|1950.2|1947.1|1946.8|1146
1676480400000|2023-02-15 17:00:00|1947.6|1947.3|1946.1|1945.8|1948.1|1947.8|1945.9|1945.6|882
1676480700000|2023-02-15 17:05:00|1946|1945.7|1944|1943.7|1947.1|1946.8|1941.8|1941.5|1226
1676481000000|2023-02-15 17:10:00|1944.1|1943.8|1943.1|1942.8|1945.6|1945.3|1942.2|1941.9|1719
1676481300000|2023-02-15 17:15:00|1943|1942.7|1943.2|1942.9|1943.8|1943.5|1941.5|1941.2|998
1676481600000|2023-02-15 17:20:00|1943.3|1943|1941.7|1941.4|1943.3|1943|1941.1|1940.8|1069
1676481900000|2023-02-15 17:25:00|1941.8|1941.5|1939.9|1939.6|1942.9|1942.6|1939.4|1939.1|1274
1676482200000|2023-02-15 17:30:00|1939.8|1939.5|1942.5|1942.2|1942.5|1942.2|1939.3|1939|943
1676482500000|2023-02-15 17:35:00|1942.4|1942.1|1942.4|1942.1|1944.1|1943.8|1940.3|1940|1305
1676482800000|2023-02-15 17:40:00|1942.2|1941.9|1944.8|1944.5|1945.2|1944.9|1942.2|1941.9|658
1676483100000|2023-02-15 17:45:00|1944.7|1944.4|1945|1944.7|1945.5|1945.2|1943.5|1943.2|853
1676483400000|2023-02-15 17:50:00|1945.2|1944.9|1946.7|1946.4|1947.2|1946.9|1944.9|1944.6|1004
1676483700000|2023-02-15 17:55:00|1946.9|1946.6|1945.8|1945.5|1946.9|1946.6|1944.6|1944.3|664
1676484000000|2023-02-15 18:00:00|1946.1|1945.8|1945.9|1945.6|1947.2|1946.9|1945.6|1945.3|514
1676484300000|2023-02-15 18:05:00|1945.8|1945.5|1947.8|1947.5|1947.8|1947.5|1944.5|1944.2|798
1676484600000|2023-02-15 18:10:00|1947.7|1947.4|1948.1|1947.8|1948.7|1948.4|1947.6|1947.3|792
1676484900000|2023-02-15 18:15:00|1948.2|1947.9|1948.7|1948.4|1949.1|1948.8|1947.5|1947.2|934
1676485200000|2023-02-15 18:20:00|1948.8|1948.5|1950.1|1949.8|1951|1950.7|1948.5|1948.2|883
1676485500000|2023-02-15 18:25:00|1950.2|1949.9|1951.6|1951.3|1951.8|1951.5|1950|1949.7|694
1676485800000|2023-02-15 18:30:00|1951.9|1951.6|1952.2|1951.9|1952.8|1952.5|1950.5|1950.2|1312
1676486100000|2023-02-15 18:35:00|1952.3|1952|1952.7|1952.4|1953.2|1952.9|1951.3|1951|566
1676486400000|2023-02-15 18:40:00|1952.8|1952.5|1955.4|1955.1|1955.6|1955.3|1952.7|1952.4|1211
1676486700000|2023-02-15 18:45:00|1955.5|1955.2|1956|1955.7|1956.1|1955.8|1955|1954.7|922
1676487000000|2023-02-15 18:50:00|1956.1|1955.8|1956.5|1956.2|1956.9|1956.6|1954.7|1954.4|1048
1676487300000|2023-02-15 18:55:00|1956.6|1956.3|1956.7|1956.4|1956.7|1956.4|1955.7|1955.4|800
1676487600000|2023-02-15 19:00:00|1956.8|1956.5|1956.6|1956.3|1957.1|1956.8|1955.5|1955.2|1309
1676487900000|2023-02-15 19:05:00|1956.7|1956.4|1958.7|1958.4|1959|1958.7|1956.6|1956.3|1369
1676488200000|2023-02-15 19:10:00|1958.8|1958.5|1960|1959.7|1960.2|1959.9|1958.1|1957.8|851
1676488500000|2023-02-15 19:15:00|1960.1|1959.8|1957.9|1957.6|1960.8|1960.5|1957.7|1957.4|1270
1676488800000|2023-02-15 19:20:00|1958|1957.7|1958.7|1958.4|1959.8|1959.5|1957.9|1957.6|1133
1676489100000|2023-02-15 19:25:00|1958.8|1958.5|1959.8|1959.5|1959.9|1959.6|1958|1957.7|978
1676489400000|2023-02-15 19:30:00|1959.9|1959.6|1959.7|1959.4|1960.6|1960.3|1958.8|1958.5|992
1676489700000|2023-02-15 19:35:00|1959.8|1959.5|1959.6|1959.3|1960.2|1959.9|1958.8|1958.5|624
1676490000000|2023-02-15 19:40:00|1959.7|1959.4|1961.3|1961|1961.3|1961|1959|1958.7|946
1676490300000|2023-02-15 19:45:00|1961.2|1960.9|1959.7|1959.4|1962.1|1961.8|1959.4|1959.1|1110
1676490600000|2023-02-15 19:50:00|1959.8|1959.5|1958.5|1958.2|1960.5|1960.2|1958.2|1957.9|1664
1676490900000|2023-02-15 19:55:00|1958.6|1958.3|1958.2|1957.9|1959.4|1959.1|1957.4|1957.1|1357
1676491200000|2023-02-15 20:00:00|1958.4|1958.1|1960.1|1959.8|1960.2|1959.9|1958.2|1957.9|1200
1676491500000|2023-02-15 20:05:00|1960.2|1959.9|1961.1|1960.8|1961.8|1961.5|1960.2|1959.9|1085
1676491800000|2023-02-15 20:10:00|1961.2|1960.9|1959.6|1959.3|1961.3|1961|1959.1|1958.8|1187
1676492100000|2023-02-15 20:15:00|1959.7|1959.4|1958.3|1958|1960.8|1960.5|1958|1957.7|1251
1676492400000|2023-02-15 20:20:00|1958.4|1958.1|1958.6|1958.3|1960|1959.7|1958.1|1957.8|890
1676492700000|2023-02-15 20:25:00|1958.7|1958.4|1960.1|1959.8|1960.4|1960.1|1958.4|1958.1|873
1676493000000|2023-02-15 20:30:00|1960.2|1959.9|1960.7|1960.4|1961.3|1961|1959.5|1959.2|1138
1676493300000|2023-02-15 20:35:00|1960.6|1960.3|1961.3|1961|1961.6|1961.3|1959.9|1959.6|1085
1676493600000|2023-02-15 20:40:00|1961.4|1961.1|1960.9|1960.6|1962.2|1961.9|1959.8|1959.5|1620
1676493900000|2023-02-15 20:45:00|1960.8|1960.5|1961.6|1961.3|1962.4|1962.1|1960.6|1960.3|2449
1676494200000|2023-02-15 20:50:00|1962.3|1962|1959.8|1959.5|1962.9|1962.6|1959.4|1959.1|3532
1676494500000|2023-02-15 20:55:00|1959.9|1959.6|1962.6|1962.3|1962.7|1962.4|1959.3|1959|8906
1676494800000|2023-02-15 21:00:00|1962.5|1962.2|1962.7|1962.4|1963.1|1962.8|1961.9|1961.6|3775
1676495100000|2023-02-15 21:05:00|1962.8|1962.5|1963.1|1962.8|1963.7|1963.4|1962.2|1961.9|1416
1676495400000|2023-02-15 21:10:00|1963|1962.7|1963.1|1962.8|1963.8|1963.5|1963|1962.7|948
1676495700000|2023-02-15 21:15:00|1963.3|1963|1962.7|1962.4|1963.5|1963.2|1962.6|1962.3|358
1676496000000|2023-02-15 21:20:00|1962.6|1962.3|1962.4|1962.1|1962.8|1962.5|1961.7|1961.4|413
1676496300000|2023-02-15 21:25:00|1962.5|1962.2|1962.1|1961.8|1962.8|1962.5|1961.9|1961.6|174
1676496600000|2023-02-15 21:30:00|1962.2|1961.9|1963|1962.7|1963|1962.7|1962.2|1961.9|126
1676496900000|2023-02-15 21:35:00|1962.9|1962.6|1962.7|1962.4|1963.3|1963|1962.5|1962.2|269
1676497200000|2023-02-15 21:40:00|1962.6|1962.3|1962.7|1962.4|1962.8|1962.5|1962.4|1962.1|235
1676497500000|2023-02-15 21:45:00|1962.6|1962.3|1962.5|1962.2|1962.8|1962.5|1962|1961.7|164
1676497800000|2023-02-15 21:50:00|1962.6|1962.3|1962|1961.7|1962.9|1962.6|1961.8|1961.5|235
1676498100000|2023-02-15 21:55:00|1962.1|1961.8|1962.8|1962|1962.8|1962.3|1961.9|1961.6|115
1676498400000|2023-02-15 22:00:00|1962.9|1962.1|1962.8|1962|1962.9|1962.1|1962.8|1962|0
1676498700000|2023-02-15 22:05:00|1962.7|1961.9|1962.7|1961.9|1962.8|1962|1962.7|1961.9|0
1676499000000|2023-02-15 22:10:00|1962.6|1961.8|1962.6|1961.8|1962.7|1961.9|1962.6|1961.8|0
1676499300000|2023-02-15 22:15:00|1962.4|1961.6|1962.4|1961.6|1962.6|1961.8|1962.1|1961.3|0
1676499600000|2023-02-15 22:20:00|1962.1|1961.3|1962.1|1961.3|1962.4|1961.6|1962|1961.2|0
1676499900000|2023-02-15 22:25:00|1962|1961.2|1962.2|1961.4|1962.3|1961.5|1961.8|1961|0
1676500200000|2023-02-15 22:30:00|1962.1|1961.3|1962.1|1961.3|1962.3|1961.5|1962.1|1961.3|0
1676500500000|2023-02-15 22:35:00|1962.2|1961.4|1962.2|1961.4|1962.2|1961.4|1962.1|1961.3|0
1676500800000|2023-02-15 22:40:00|1962.3|1961.5|1962.1|1961.3|1962.3|1961.5|1962.1|1961.3|0
1676501400000|2023-02-15 22:50:00|1962.2|1961.4|1962.1|1961.3|1962.2|1961.4|1962.1|1961.3|0
1676501700000|2023-02-15 22:55:00|1962.2|1961.4|1962.2|1961.4|1962.3|1961.5|1962.1|1961.3|0
1676502000000|2023-02-15 23:00:00|1962.1|1961.3|1961|1960.7|1962.3|1962|1960.8|1960.5|203
1676502300000|2023-02-15 23:05:00|1960.9|1960.6|1960.7|1960.4|1961.2|1960.9|1960.4|1960.1|39
1676502600000|2023-02-15 23:10:00|1960.8|1960.5|1960.4|1960.1|1961|1960.7|1960.3|1960|64
1676502900000|2023-02-15 23:15:00|1960.5|1960.2|1960.9|1960.6|1961.2|1960.9|1960.5|1960.2|120
1676503200000|2023-02-15 23:20:00|1960.8|1960.5|1961.4|1961.1|1961.6|1961.3|1960.7|1960.4|18
1676503500000|2023-02-15 23:25:00|1961.6|1961.3|1962.2|1961.9|1962.2|1961.9|1961.6|1961.3|35
1676503800000|2023-02-15 23:30:00|1962.4|1962.1|1962.1|1961.8|1962.5|1962.2|1962.1|1961.8|49
1676504100000|2023-02-15 23:35:00|1962.2|1961.9|1962.3|1962|1962.5|1962.2|1962.1|1961.8|46
1676504400000|2023-02-15 23:40:00|1962.4|1962.1|1962.8|1962.5|1962.8|1962.5|1962.3|1962|57
1676504700000|2023-02-15 23:45:00|1962.7|1962.4|1962.5|1962.2|1962.8|1962.5|1961.9|1961.6|60
1676505000000|2023-02-15 23:50:00|1962.6|1962.3|1963.3|1963|1963.3|1963|1962.5|1962.2|40
1676505300000|2023-02-15 23:55:00|1963.2|1962.9|1962.5|1962.2|1963.3|1963|1962.5|1962.2|59
1676505600000|2023-02-16 00:00:00|1962.6|1962.3|1962.9|1962.6|1963|1962.7|1962.5|1962.2|90
1676505900000|2023-02-16 00:05:00|1963|1962.7|1964.5|1964.2|1965|1964.7|1963|1962.7|153
1676506200000|2023-02-16 00:10:00|1964.4|1964.1|1964.4|1964.1|1964.6|1964.3|1964.2|1963.9|46
1676506500000|2023-02-16 00:15:00|1964.5|1964.2|1964|1963.7|1964.6|1964.3|1963.8|1963.5|29
1676506800000|2023-02-16 00:20:00|1963.9|1963.6|1964|1963.7|1964.1|1963.8|1963.6|1963.3|24
1676507100000|2023-02-16 00:25:00|1964.1|1963.8|1964|1963.7|1964.5|1964.2|1963.9|1963.6|18
1676507400000|2023-02-16 00:30:00|1963.9|1963.6|1963.7|1963.4|1964.3|1964|1963.1|1962.8|71
1676507700000|2023-02-16 00:35:00|1963.6|1963.3|1962.9|1962.6|1963.8|1963.5|1962.8|1962.5|56
1676508000000|2023-02-16 00:40:00|1963|1962.7|1961.8|1961.5|1963|1962.7|1961.7|1961.4|76
1676508300000|2023-02-16 00:45:00|1961.7|1961.4|1962.5|1962.2|1962.5|1962.2|1961.6|1961.3|49
1676508600000|2023-02-16 00:50:00|1962.6|1962.3|1963.4|1963.1|1963.5|1963.2|1962.5|1962.2|117
1676508900000|2023-02-16 00:55:00|1963.3|1963|1963.7|1963.4|1964.1|1963.8|1963.3|1963|85
1676509200000|2023-02-16 01:00:00|1963.6|1963.3|1964.2|1963.9|1964.6|1964.3|1963|1962.7|173
1676509500000|2023-02-16 01:05:00|1964.3|1964|1964.8|1964.5|1965.1|1964.8|1964.3|1964|103
1676509800000|2023-02-16 01:10:00|1964.9|1964.6|1965|1964.7|1965.4|1965.1|1964.7|1964.4|58
1676510100000|2023-02-16 01:15:00|1965.1|1964.8|1964.6|1964.3|1965.1|1964.8|1964.5|1964.2|170
1676510400000|2023-02-16 01:20:00|1964.7|1964.4|1964.7|1964.4|1964.9|1964.6|1964.5|1964.2|77
1676510700000|2023-02-16 01:25:00|1964.6|1964.3|1964.6|1964.3|1964.9|1964.6|1964.2|1963.9|50
1676511000000|2023-02-16 01:30:00|1964.5|1964.2|1964.7|1964.4|1965.6|1965.3|1964.4|1964.1|113
1676511300000|2023-02-16 01:35:00|1964.8|1964.5|1965.5|1965.2|1965.6|1965.3|1964.3|1964|46
1676511600000|2023-02-16 01:40:00|1965.6|1965.3|1965.6|1965.3|1966.1|1965.8|1965.4|1965.1|69
1676511900000|2023-02-16 01:45:00|1965.7|1965.4|1966.1|1965.8|1966.1|1965.8|1965.5|1965.2|57
1676512200000|2023-02-16 01:50:00|1966.2|1965.9|1965.5|1965.2|1966.2|1965.9|1965.5|1965.2|37
1676512500000|2023-02-16 01:55:00|1965.6|1965.3|1965.4|1965.1|1965.9|1965.6|1965.3|1965|34
1676512800000|2023-02-16 02:00:00|1965.3|1965|1965.9|1965.6|1966.1|1965.8|1964.9|1964.6|67
1676513100000|2023-02-16 02:05:00|1966|1965.7|1965.6|1965.3|1966|1965.7|1965.1|1964.8|39
1676513400000|2023-02-16 02:10:00|1965.7|1965.4|1966.2|1965.9|1966.2|1965.9|1965.3|1965|40
1676513700000|2023-02-16 02:15:00|1966.4|1966.1|1966.4|1966.1|1966.6|1966.3|1965.8|1965.5|238
1676514000000|2023-02-16 02:20:00|1966.3|1966|1966|1965.7|1966.3|1966|1965.6|1965.3|60
1676514300000|2023-02-16 02:25:00|1966.1|1965.8|1966.1|1965.8|1966.2|1965.9|1965.7|1965.4|10
1676514600000|2023-02-16 02:30:00|1966|1965.7|1966.4|1966.1|1966.5|1966.2|1965.8|1965.5|31
1676514900000|2023-02-16 02:35:00|1966.5|1966.2|1965.7|1965.4|1966.6|1966.3|1965.6|1965.3|68
1676515200000|2023-02-16 02:40:00|1965.8|1965.5|1965.6|1965.3|1965.9|1965.6|1965.4|1965.1|49
1676515500000|2023-02-16 02:45:00|1965.7|1965.4|1965.1|1964.8|1965.7|1965.4|1965.1|1964.8|68
1676515800000|2023-02-16 02:50:00|1965.2|1964.9|1965.5|1965.2|1965.5|1965.2|1965|1964.7|59
1676516100000|2023-02-16 02:55:00|1965.4|1965.1|1966.3|1966|1966.5|1966.2|1965.2|1964.9|36
1676516400000|2023-02-16 03:00:00|1966.4|1966.1|1966.3|1966|1966.6|1966.3|1966.3|1966|64
1676516700000|2023-02-16 03:05:00|1966.2|1965.9|1965.6|1965.3|1966.2|1965.9|1965.6|1965.3|39
1676517000000|2023-02-16 03:10:00|1965.5|1965.2|1965.4|1965.1|1965.6|1965.3|1965.3|1965|33
1676517300000|2023-02-16 03:15:00|1965.3|1965|1965.2|1964.9|1965.4|1965.1|1964.9|1964.6|23
1676517600000|2023-02-16 03:20:00|1965.3|1965|1964.9|1964.6|1965.4|1965.1|1964.8|1964.5|16
1676517900000|2023-02-16 03:25:00|1965|1964.7|1964.9|1964.6|1965|1964.7|1964.5|1964.2|23
1676518200000|2023-02-16 03:30:00|1965|1964.7|1964.8|1964.5|1965.1|1964.8|1964.7|1964.4|20
1676518500000|2023-02-16 03:35:00|1964.9|1964.6|1964.9|1964.6|1965.2|1964.9|1964.8|1964.5|14
1676518800000|2023-02-16 03:40:00|1964.8|1964.5|1964.9|1964.6|1965.2|1964.9|1964.8|1964.5|8
1676519100000|2023-02-16 03:45:00|1965|1964.7|1965.2|1964.9|1965.4|1965.1|1964.8|1964.5|25
1676519400000|2023-02-16 03:50:00|1965.3|1965|1964.9|1964.6|1965.4|1965.1|1964.9|1964.6|13
1676519700000|2023-02-16 03:55:00|1965|1964.7|1965|1964.7|1965.3|1965|1964.9|1964.6|9
1676520000000|2023-02-16 04:00:00|1965.1|1964.8|1965.1|1964.8|1965.3|1965|1965|1964.7|18
1676520300000|2023-02-16 04:05:00|1965.2|1964.9|1965.5|1965.2|1965.5|1965.2|1965.1|1964.8|14
1676520600000|2023-02-16 04:10:00|1965.6|1965.3|1965.3|1965|1965.6|1965.3|1965.2|1964.9|35
1676520900000|2023-02-16 04:15:00|1965.2|1964.9|1965.3|1965|1965.4|1965.1|1965.1|1964.8|10
1676521200000|2023-02-16 04:20:00|1965.2|1964.9|1965.4|1965.1|1965.5|1965.2|1965.2|1964.9|8
1676521500000|2023-02-16 04:25:00|1965.3|1965|1965.5|1965.2|1965.6|1965.3|1965.3|1965|11
1676521800000|2023-02-16 04:30:00|1965.6|1965.3|1965.4|1965.1|1965.6|1965.3|1965.3|1965|29
1676522100000|2023-02-16 04:35:00|1965.3|1965|1965.5|1965.2|1965.5|1965.2|1965.3|1965|14
1676522400000|2023-02-16 04:40:00|1965.6|1965.3|1965.3|1965|1965.6|1965.3|1965.1|1964.8|23
1676522700000|2023-02-16 04:45:00|1965.4|1965.1|1965.6|1965.3|1965.7|1965.4|1965.4|1965.1|10
1676523000000|2023-02-16 04:50:00|1965.7|1965.4|1966|1965.7|1966.2|1965.9|1965.6|1965.3|16
1676523300000|2023-02-16 04:55:00|1966.1|1965.8|1965.9|1965.6|1966.2|1965.9|1965.9|1965.6|29
1676523600000|2023-02-16 05:00:00|1965.8|1965.5|1965.9|1965.6|1966.1|1965.8|1965.8|1965.5|8
1676523900000|2023-02-16 05:05:00|1966|1965.7|1966|1965.7|1966.1|1965.8|1965.6|1965.3|22
1676524200000|2023-02-16 05:10:00|1965.9|1965.6|1965.7|1965.4|1966.1|1965.8|1965.6|1965.3|11
1676524500000|2023-02-16 05:15:00|1965.6|1965.3|1965.4|1965.1|1965.6|1965.3|1965.3|1965|17
1676524800000|2023-02-16 05:20:00|1965.3|1965|1965.1|1964.8|1965.3|1965|1964.9|1964.6|43
1676525100000|2023-02-16 05:25:00|1965|1964.7|1965|1964.7|1965.3|1965|1964.9|1964.6|19
1676525400000|2023-02-16 05:30:00|1965.1|1964.8|1964.2|1963.9|1965.1|1964.8|1964.1|1963.8|79
1676525700000|2023-02-16 05:35:00|1964.1|1963.8|1964.4|1964.1|1964.5|1964.2|1964|1963.7|30
1676526000000|2023-02-16 05:40:00|1964.5|1964.2|1964.7|1964.4|1964.9|1964.6|1964.4|1964.1|21
1676526300000|2023-02-16 05:45:00|1964.8|1964.5|1964.8|1964.5|1964.9|1964.6|1964.6|1964.3|46
1676526600000|2023-02-16 05:50:00|1964.9|1964.6|1965|1964.7|1965.3|1965|1964.9|1964.6|39
1676526900000|2023-02-16 05:55:00|1964.9|1964.6|1965.2|1964.9|1965.4|1965.1|1964.9|1964.6|22
1676527200000|2023-02-16 06:00:00|1965.3|1965|1964.6|1964.3|1965.3|1965|1964.6|1964.3|36
1676527500000|2023-02-16 06:05:00|1964.7|1964.4|1964.5|1964.2|1964.8|1964.5|1964.4|1964.1|44
1676527800000|2023-02-16 06:10:00|1964.6|1964.3|1964|1963.7|1964.6|1964.3|1963.9|1963.6|25
1676528100000|2023-02-16 06:15:00|1963.9|1963.6|1964.5|1964.2|1964.8|1964.5|1963.8|1963.5|149
1676528400000|2023-02-16 06:20:00|1964.6|1964.3|1965|1964.7|1965.2|1964.9|1964.2|1963.9|168
1676528700000|2023-02-16 06:25:00|1964.9|1964.6|1964.1|1963.8|1965|1964.7|1964|1963.7|42
1676529000000|2023-02-16 06:30:00|1964|1963.7|1963.8|1963.5|1964.2|1963.9|1963.8|1963.5|53
1676529300000|2023-02-16 06:35:00|1963.9|1963.6|1962.9|1962.6|1963.9|1963.6|1962.8|1962.5|46
1676529600000|2023-02-16 06:40:00|1962.8|1962.5|1963.4|1963.1|1963.5|1963.2|1962.4|1962.1|74
1676529900000|2023-02-16 06:45:00|1963.3|1963|1964.4|1964.1|1964.6|1964.3|1963.3|1963|47
1676530200000|2023-02-16 06:50:00|1964.5|1964.2|1963.9|1963.6|1964.6|1964.3|1963.8|1963.5|50
1676530500000|2023-02-16 06:55:00|1963.8|1963.5|1963.4|1963.1|1963.9|1963.6|1963.3|1963|71
1676530800000|2023-02-16 07:00:00|1963.3|1963|1963.4|1963.1|1964|1963.7|1962.9|1962.6|68
1676531100000|2023-02-16 07:05:00|1963.5|1963.2|1963.1|1962.8|1963.6|1963.3|1963.1|1962.8|78
1676531400000|2023-02-16 07:10:00|1963.2|1962.9|1963.2|1962.9|1963.4|1963.1|1962.9|1962.6|66
1676531700000|2023-02-16 07:15:00|1963.1|1962.8|1963.1|1962.8|1963.2|1962.9|1962.8|1962.5|79
1676532000000|2023-02-16 07:20:00|1963|1962.7|1964.3|1964|1964.5|1964.2|1962.9|1962.6|132
1676532300000|2023-02-16 07:25:00|1964.2|1963.9|1963.7|1963.4|1964.3|1964|1963.7|1963.4|55
1676532600000|2023-02-16 07:30:00|1963.8|1963.5|1963.5|1963.2|1963.8|1963.5|1963.1|1962.8|94
1676532900000|2023-02-16 07:35:00|1963.6|1963.3|1964.2|1963.9|1964.3|1964|1963.3|1963|70
1676533200000|2023-02-16 07:40:00|1964.1|1963.8|1963.9|1963.6|1964.3|1964|1963.9|1963.6|43
1676533500000|2023-02-16 07:45:00|1963.8|1963.5|1964.3|1964|1964.4|1964.1|1963.8|1963.5|45
1676533800000|2023-02-16 07:50:00|1964.4|1964.1|1964.7|1964.4|1964.9|1964.6|1964.2|1963.9|35
1676534100000|2023-02-16 07:55:00|1964.5|1964.2|1964.4|1964.1|1964.7|1964.4|1964.2|1963.9|50
1676534400000|2023-02-16 08:00:00|1964.5|1964.2|1963.9|1963.6|1966.6|1966.3|1963.9|1963.6|508
1676534700000|2023-02-16 08:05:00|1964|1963.7|1963.8|1963.5|1964.6|1964.3|1963.3|1963|392
1676535000000|2023-02-16 08:10:00|1963.7|1963.4|1965.4|1965.1|1965.5|1965.2|1963.2|1962.9|247
1676535300000|2023-02-16 08:15:00|1965.5|1965.2|1964.4|1964.1|1966.9|1966.6|1964.4|1964.1|173
1676535600000|2023-02-16 08:20:00|1964.5|1964.2|1963.5|1963.2|1964.5|1964.2|1963.3|1963|154
1676535900000|2023-02-16 08:25:00|1963.6|1963.3|1963|1962.7|1963.8|1963.5|1962.8|1962.5|183
1676536200000|2023-02-16 08:30:00|1962.9|1962.6|1961.7|1961.4|1963|1962.7|1961.7|1961.4|185
1676536500000|2023-02-16 08:35:00|1961.8|1961.5|1962.1|1961.8|1962.4|1962.1|1961.4|1961.1|264
1676536800000|2023-02-16 08:40:00|1962|1961.7|1961.7|1961.4|1962.4|1962.1|1961.5|1961.2|207
1676537100000|2023-02-16 08:45:00|1961.8|1961.5|1962|1961.7|1962.4|1962.1|1961.8|1961.5|150
1676537400000|2023-02-16 08:50:00|1962.1|1961.8|1962.2|1961.9|1962.5|1962.2|1961.8|1961.5|270
1676537700000|2023-02-16 08:55:00|1962.1|1961.8|1961.9|1961.6|1962.6|1962.3|1961.7|1961.4|187
1676538000000|2023-02-16 09:00:00|1961.8|1961.5|1963.2|1962.9|1963.4|1963.1|1961.1|1960.8|284
1676538300000|2023-02-16 09:05:00|1963.3|1963|1962.5|1962.2|1963.4|1963.1|1960.9|1960.6|291
1676538600000|2023-02-16 09:10:00|1962.4|1962.1|1964.6|1964.3|1964.6|1964.3|1962.3|1962|295
1676538900000|2023-02-16 09:15:00|1964.7|1964.4|1963.6|1963.3|1964.9|1964.6|1963.4|1963.1|198
1676539200000|2023-02-16 09:20:00|1963.5|1963.2|1962.9|1962.6|1963.9|1963.6|1962.8|1962.5|94
1676539500000|2023-02-16 09:25:00|1962.8|1962.5|1963|1962.7|1963.3|1963|1962.4|1962.1|148
1676539800000|2023-02-16 09:30:00|1962.9|1962.6|1962.3|1962|1962.9|1962.6|1962.3|1962|106
1676540100000|2023-02-16 09:35:00|1962.4|1962.1|1961.7|1961.4|1962.6|1962.3|1961.7|1961.4|90
1676540400000|2023-02-16 09:40:00|1961.6|1961.3|1961.6|1961.3|1961.8|1961.5|1961.2|1960.9|86
1676540700000|2023-02-16 09:45:00|1961.7|1961.4|1962.1|1961.8|1962.1|1961.8|1961.1|1960.8|109
1676541000000|2023-02-16 09:50:00|1961.9|1961.6|1962.2|1961.9|1962.5|1962.2|1961.1|1960.8|133
1676541300000|2023-02-16 09:55:00|1962.4|1962.1|1961.2|1960.9|1962.5|1962.2|1961.2|1960.9|95
1676541600000|2023-02-16 10:00:00|1961.3|1961|1961.2|1960.9|1961.4|1961.1|1960.8|1960.5|64
1676541900000|2023-02-16 10:05:00|1961.3|1961|1961.2|1960.9|1961.7|1961.4|1960.8|1960.5|85
1676542200000|2023-02-16 10:10:00|1961.3|1961|1961.1|1960.8|1961.7|1961.4|1960.7|1960.4|153
1676542500000|2023-02-16 10:15:00|1961.2|1960.9|1961.5|1961.2|1962|1961.7|1961|1960.7|121
1676542800000|2023-02-16 10:20:00|1961.4|1961.1|1961|1960.7|1961.5|1961.2|1960.9|1960.6|72
1676543100000|2023-02-16 10:25:00|1961.1|1960.8|1962.2|1961.9|1962.5|1962.2|1961|1960.7|92
1676543400000|2023-02-16 10:30:00|1962.1|1961.8|1962.5|1962.2|1962.8|1962.5|1962|1961.7|62
1676543700000|2023-02-16 10:35:00|1962.6|1962.3|1961.5|1961.2|1962.6|1962.3|1961.3|1961|78
1676544000000|2023-02-16 10:40:00|1961.4|1961.1|1961.2|1960.9|1961.8|1961.5|1961.2|1960.9|76
1676544300000|2023-02-16 10:45:00|1961.3|1961|1962.3|1962|1962.3|1962|1960.9|1960.6|70
1676544600000|2023-02-16 10:50:00|1962.4|1962.1|1960|1959.7|1962.4|1962.1|1959.6|1959.3|108
1676544900000|2023-02-16 10:55:00|1960.1|1959.8|1959.8|1959.5|1960.4|1960.1|1959.5|1959.2|53
1676545200000|2023-02-16 11:00:00|1959.7|1959.4|1960.2|1959.9|1960.3|1960|1959|1958.7|117
1676545500000|2023-02-16 11:05:00|1960.1|1959.8|1960.2|1959.9|1960.4|1960.1|1959.7|1959.4|92
1676545800000|2023-02-16 11:10:00|1960.1|1959.8|1959.1|1958.8|1960.3|1960|1958.9|1958.6|84
1676546100000|2023-02-16 11:15:00|1959.2|1958.9|1959.5|1959.2|1959.8|1959.5|1958.9|1958.6|100
1676546400000|2023-02-16 11:20:00|1959.6|1959.3|1959.8|1959.5|1960|1959.7|1959.4|1959.1|54
1676546700000|2023-02-16 11:25:00|1959.7|1959.4|1959.2|1958.9|1959.8|1959.5|1959.1|1958.8|75
1676547000000|2023-02-16 11:30:00|1959.3|1959|1959.5|1959.2|1959.7|1959.4|1958.8|1958.5|107
1676547300000|2023-02-16 11:35:00|1959.4|1959.1|1959.4|1959.1|1959.8|1959.5|1959.1|1958.8|88
1676547600000|2023-02-16 11:40:00|1959.3|1959|1958.8|1958.5|1959.4|1959.1|1958.7|1958.4|124
1676547900000|2023-02-16 11:45:00|1958.9|1958.6|1958.9|1958.6|1959.6|1959.3|1958.8|1958.5|102
1676548200000|2023-02-16 11:50:00|1959|1958.7|1959.2|1958.9|1959.4|1959.1|1958.7|1958.4|65
1676548500000|2023-02-16 11:55:00|1959.1|1958.8|1960.4|1960.1|1960.6|1960.3|1959.1|1958.8|137
1676548800000|2023-02-16 12:00:00|1960.5|1960.2|1960|1959.7|1961|1960.7|1960|1959.7|223
1676549100000|2023-02-16 12:05:00|1960.1|1959.8|1958.3|1958|1960.4|1960.1|1958|1957.7|207
1676549400000|2023-02-16 12:10:00|1958.2|1957.9|1958.2|1957.9|1958.5|1958.2|1957.7|1957.4|161
1676549700000|2023-02-16 12:15:00|1958.3|1958|1957.2|1956.9|1958.6|1958.3|1957.1|1956.8|339
1676550000000|2023-02-16 12:20:00|1957.3|1957|1957|1956.7|1957.6|1957.3|1956.7|1956.4|222
1676550300000|2023-02-16 12:25:00|1956.9|1956.6|1955.8|1955.5|1956.9|1956.6|1955.1|1954.8|405
1676550600000|2023-02-16 12:30:00|1955.7|1955.4|1956|1955.7|1956.2|1955.9|1955.3|1955|243
1676550900000|2023-02-16 12:35:00|1955.9|1955.6|1956.6|1956.3|1956.6|1956.3|1955.8|1955.5|65
1676551200000|2023-02-16 12:40:00|1956.7|1956.4|1956.3|1956|1956.8|1956.5|1955.8|1955.5|269
1676551500000|2023-02-16 12:45:00|1956.4|1956.1|1955.6|1955.3|1956.6|1956.3|1955.4|1955.1|218
1676551800000|2023-02-16 12:50:00|1955.5|1955.2|1955.7|1955.4|1956.5|1956.2|1955.4|1955.1|159
1676552100000|2023-02-16 12:55:00|1955.8|1955.5|1955.2|1954.9|1956.1|1955.8|1955.2|1954.9|92
1676552400000|2023-02-16 13:00:00|1955.1|1954.8|1954.1|1953.8|1955.7|1955.4|1954|1953.7|247
1676552700000|2023-02-16 13:05:00|1954.2|1953.9|1954.1|1953.8|1954.6|1954.3|1953.3|1953|355
1676553000000|2023-02-16 13:10:00|1954|1953.7|1953.2|1952.9|1954|1953.7|1952.8|1952.5|414
1676553300000|2023-02-16 13:15:00|1953.1|1952.8|1952.6|1952.3|1953.5|1953.2|1951.8|1951.5|594
1676553600000|2023-02-16 13:20:00|1952.5|1952.2|1951.5|1951.2|1952.5|1952.2|1951.2|1950.9|461
1676553900000|2023-02-16 13:25:00|1951.4|1951.1|1952.1|1951.8|1952.2|1951.9|1951|1950.7|427
1676554200000|2023-02-16 13:30:00|1952|1951.7|1946|1945.7|1952|1951.7|1943.2|1942.9|3804
1676554500000|2023-02-16 13:35:00|1945.9|1945.6|1944.9|1944.6|1947|1946.7|1943.2|1942.9|1247
1676554800000|2023-02-16 13:40:00|1945|1944.7|1943.6|1943.3|1945.4|1945.1|1941.7|1941.4|1136
1676555100000|2023-02-16 13:45:00|1943.7|1943.4|1938|1937.7|1943.7|1943.4|1936.2|1935.9|3047
1676555400000|2023-02-16 13:50:00|1937.9|1937.6|1939|1938.7|1939.9|1939.6|1936.8|1936.5|1372
1676555700000|2023-02-16 13:55:00|1938.9|1938.6|1939.8|1939.5|1940|1939.7|1938.1|1937.8|578
1676556000000|2023-02-16 14:00:00|1939.6|1939.3|1938.7|1938.4|1939.6|1939.3|1936.7|1936.4|848
1676556300000|2023-02-16 14:05:00|1938.6|1938.3|1939.1|1938.8|1939.7|1939.4|1938.4|1938.1|576
1676556600000|2023-02-16 14:10:00|1939|1938.7|1937.9|1937.6|1939.7|1939.4|1937.8|1937.5|411
1676556900000|2023-02-16 14:15:00|1938|1937.7|1934.9|1934.6|1938.1|1937.8|1934.3|1934|1069
1676557200000|2023-02-16 14:20:00|1934.8|1934.5|1935.1|1934.8|1935.9|1935.6|1934.5|1934.2|835
1676557500000|2023-02-16 14:25:00|1935.4|1935.1|1933.2|1932.9|1935.7|1935.4|1931.9|1931.6|2016
1676557800000|2023-02-16 14:30:00|1933.3|1933|1934.5|1934.2|1938.6|1938.3|1932.3|1932|10503
1676558100000|2023-02-16 14:35:00|1934.6|1934.3|1936|1935.7|1936.3|1936|1927.9|1927.6|5691
1676558400000|2023-02-16 14:40:00|1935.9|1935.6|1938.7|1938.4|1939.6|1939.3|1934.2|1933.9|3854
1676558700000|2023-02-16 14:45:00|1938.8|1938.5|1940.5|1940.2|1943.4|1943.1|1937.1|1936.8|3659
1676559000000|2023-02-16 14:50:00|1940.6|1940.3|1941.1|1940.8|1943.8|1943.5|1937.8|1937.5|3157
1676559300000|2023-02-16 14:55:00|1940.8|1940.5|1936.1|1935.8|1942.5|1942.2|1935.2|1934.9|3135
1676559600000|2023-02-16 15:00:00|1936|1935.7|1936.2|1935.9|1938.4|1938.1|1933.7|1933.4|2909
1676559900000|2023-02-16 15:05:00|1936.1|1935.8|1940.9|1940.6|1941.2|1940.9|1935|1934.7|1804
1676560200000|2023-02-16 15:10:00|1940.3|1940|1941.2|1940.9|1943.9|1943.6|1938.9|1938.6|2337
1676560500000|2023-02-16 15:15:00|1941.3|1941|1943.1|1942.8|1944|1943.7|1939.3|1939|1765
1676560800000|2023-02-16 15:20:00|1942.9|1942.6|1943.2|1942.9|1946|1945.7|1942.9|1942.6|2029
1676561100000|2023-02-16 15:25:00|1943.7|1943.4|1946.8|1946.5|1946.9|1946.6|1943.4|1943.1|1663
1676561400000|2023-02-16 15:30:00|1946.7|1946.4|1948.5|1948.2|1949|1948.7|1946.2|1945.9|1794
1676561700000|2023-02-16 15:35:00|1948.6|1948.3|1949.4|1949.1|1951|1950.7|1946.5|1946.2|2111
1676562000000|2023-02-16 15:40:00|1949.6|1949.3|1948.8|1948.5|1951.1|1950.8|1947.4|1947.1|1495
1676562300000|2023-02-16 15:45:00|1948.9|1948.6|1953.7|1953.4|1953.7|1953.4|1948.8|1948.5|2064
1676562600000|2023-02-16 15:50:00|1954|1953.7|1951.7|1951.4|1954.4|1954.1|1950.6|1950.3|2315
1676562900000|2023-02-16 15:55:00|1951.8|1951.5|1950.2|1949.9|1951.8|1951.5|1948.1|1947.8|1797
1676563200000|2023-02-16 16:00:00|1950.3|1950|1955|1954.7|1955.5|1955.2|1949.7|1949.4|1988
1676563500000|2023-02-16 16:05:00|1954.9|1954.6|1953.4|1953.1|1955.7|1955.4|1950.4|1950.1|2105
1676563800000|2023-02-16 16:10:00|1953.3|1953|1954.4|1954.1|1955.3|1955|1952.4|1952.1|1133
1676564100000|2023-02-16 16:15:00|1954.3|1954|1955.1|1954.8|1955.8|1955.5|1953.8|1953.5|1292
1676564400000|2023-02-16 16:20:00|1955.2|1954.9|1953.1|1952.8|1955.8|1955.5|1951.7|1951.4|1287
1676564700000|2023-02-16 16:25:00|1953.2|1952.9|1954.4|1954.1|1955.2|1954.9|1951.2|1950.9|1385
1676565000000|2023-02-16 16:30:00|1954.6|1954.3|1954.4|1954.1|1956.4|1956.1|1953.8|1953.5|1755
1676565300000|2023-02-16 16:35:00|1954.5|1954.2|1953.8|1953.5|1954.8|1954.5|1952.8|1952.5|1284
1676565600000|2023-02-16 16:40:00|1953.9|1953.6|1954.6|1954.3|1955.9|1955.6|1953.6|1953.3|1660
1676565900000|2023-02-16 16:45:00|1954.5|1954.2|1957.2|1956.9|1958|1957.7|1954.5|1954.2|1491
1676566200000|2023-02-16 16:50:00|1957.3|1957|1954.7|1954.4|1957.5|1957.2|1954.5|1954.2|1308
1676566500000|2023-02-16 16:55:00|1954.8|1954.5|1954.5|1954.2|1956.7|1956.4|1954.4|1954.1|822
1676566800000|2023-02-16 17:00:00|1954.6|1954.3|1955.5|1955.2|1956.3|1956|1954.4|1954.1|777
1676567100000|2023-02-16 17:05:00|1955.6|1955.3|1957.5|1957.2|1957.8|1957.5|1955.2|1954.9|878
1676567400000|2023-02-16 17:10:00|1957.6|1957.3|1958.8|1958.5|1959.2|1958.9|1957.4|1957.1|907
1676567700000|2023-02-16 17:15:00|1958.9|1958.6|1954.4|1954.1|1959.2|1958.9|1954.4|1954.1|1160
1676568000000|2023-02-16 17:20:00|1954.3|1954|1959.2|1958.9|1959.5|1959.2|1953.7|1953.4|1266
1676568300000|2023-02-16 17:25:00|1959.5|1959.2|1959.8|1959.5|1960.4|1960.1|1958.9|1958.6|1185
1676568600000|2023-02-16 17:30:00|1959.9|1959.6|1963.5|1963.2|1963.6|1963.3|1959.6|1959.3|2033
1676568900000|2023-02-16 17:35:00|1963.4|1963.1|1963.5|1963.2|1964.6|1964.3|1962.3|1962|2029
1676569200000|2023-02-16 17:40:00|1963.6|1963.3|1964.3|1964|1964.4|1964.1|1962.8|1962.5|1075
1676569500000|2023-02-16 17:45:00|1964.5|1964.2|1963.4|1963.1|1965.1|1964.8|1963|1962.7|1389
1676569800000|2023-02-16 17:50:00|1963.5|1963.2|1961.2|1960.9|1964|1963.7|1961.1|1960.8|2284
1676570100000|2023-02-16 17:55:00|1961.4|1961.1|1959.8|1959.5|1961.9|1961.6|1959.2|1958.9|1409
1676570400000|2023-02-16 18:00:00|1960.3|1960|1960.1|1959.8|1962.8|1962.5|1958.5|1958.2|1907
1676570700000|2023-02-16 18:05:00|1960.3|1960|1961.1|1960.8|1961.6|1961.3|1959.9|1959.6|794
1676571000000|2023-02-16 18:10:00|1961|1960.7|1958.2|1957.9|1961.4|1961.1|1958.1|1957.8|837
1676571300000|2023-02-16 18:15:00|1958.1|1957.8|1958.8|1958.5|1959.8|1959.5|1957.3|1957|1170
1676571600000|2023-02-16 18:20:00|1958.9|1958.6|1957.9|1957.6|1959.2|1958.9|1956|1955.7|1078
1676571900000|2023-02-16 18:25:00|1958|1957.7|1956.4|1956.1|1959|1958.7|1955.6|1955.3|1059
1676572200000|2023-02-16 18:30:00|1956.3|1956|1958.3|1958|1958.5|1958.2|1955.5|1955.2|1604
1676572500000|2023-02-16 18:35:00|1958.4|1958.1|1959.6|1959.3|1960.7|1960.4|1958.3|1958|974
1676572800000|2023-02-16 18:40:00|1959.5|1959.2|1960.1|1959.8|1960.2|1959.9|1958.1|1957.8|909
1676573100000|2023-02-16 18:45:00|1960|1959.7|1960|1959.7|1961.4|1961.1|1958.5|1958.2|1572
1676573400000|2023-02-16 18:50:00|1960.1|1959.8|1960.8|1960.5|1960.8|1960.5|1958.9|1958.6|869
1676573700000|2023-02-16 18:55:00|1960.9|1960.6|1960.4|1960.1|1960.9|1960.6|1959.5|1959.2|548
1676574000000|2023-02-16 19:00:00|1960.5|1960.2|1963.2|1962.9|1963.2|1962.9|1960.4|1960.1|1157
1676574300000|2023-02-16 19:05:00|1963.1|1962.8|1962.3|1962|1963.3|1963|1961.6|1961.3|893
1676574600000|2023-02-16 19:10:00|1962.2|1961.9|1961.6|1961.3|1962.8|1962.5|1960.7|1960.4|1473
1676574900000|2023-02-16 19:15:00|1961.5|1961.2|1961.7|1961.4|1962.9|1962.6|1960.5|1960.2|593
1676575200000|2023-02-16 19:20:00|1961.8|1961.5|1961.5|1961.2|1961.8|1961.5|1958.3|1958|1135
1676575500000|2023-02-16 19:25:00|1961.4|1961.1|1962.5|1962.2|1963.5|1963.2|1961.3|1961|1001
1676575800000|2023-02-16 19:30:00|1962.4|1962.1|1963.2|1962.9|1963.9|1963.6|1962.4|1962.1|914
1676576100000|2023-02-16 19:35:00|1963.3|1963|1962.9|1962.6|1964.2|1963.9|1962.8|1962.5|1143
1676576400000|2023-02-16 19:40:00|1963.2|1962.9|1960.6|1960.3|1963.2|1962.9|1960|1959.7|2269
1676576700000|2023-02-16 19:45:00|1960.8|1960.5|1961.1|1960.8|1961.5|1961.2|1960|1959.7|791
1676577000000|2023-02-16 19:50:00|1961|1960.7|1961.8|1961.5|1962.5|1962.2|1960.4|1960.1|712
1676577300000|2023-02-16 19:55:00|1961.7|1961.4|1961.1|1960.8|1962.6|1962.3|1961|1960.7|776
1676577600000|2023-02-16 20:00:00|1961.2|1960.9|1958.5|1958.2|1961.8|1961.5|1958.4|1958.1|1622
1676577900000|2023-02-16 20:05:00|1958.4|1958.1|1957.6|1957.3|1958.7|1958.4|1953.6|1953.3|5015
1676578200000|2023-02-16 20:10:00|1957.5|1957.2|1956|1955.7|1958.4|1958.1|1955.9|1955.6|1511
1676578500000|2023-02-16 20:15:00|1955.9|1955.6|1951.9|1951.6|1955.9|1955.6|1951.4|1951.1|3161
1676578800000|2023-02-16 20:20:00|1951.7|1951.4|1949.8|1949.5|1951.7|1951.4|1948.1|1947.8|3371
1676579100000|2023-02-16 20:25:00|1949.7|1949.4|1946.2|1945.9|1951.1|1950.8|1946.1|1945.8|2438
1676579400000|2023-02-16 20:30:00|1945.9|1945.6|1944.2|1943.9|1946.4|1946.1|1942|1941.7|4006
1676579700000|2023-02-16 20:35:00|1944.1|1943.8|1945.5|1945.2|1948.2|1947.9|1943.3|1943|2967
1676580000000|2023-02-16 20:40:00|1945.7|1945.4|1945.5|1945.2|1945.7|1945.4|1942.3|1942|2497
1676580300000|2023-02-16 20:45:00|1945.6|1945.3|1945.6|1945.3|1946.4|1946.1|1942.9|1942.6|2355
1676580600000|2023-02-16 20:50:00|1944.3|1944|1945.6|1945.3|1949.1|1948.8|1944|1943.7|4160
1676580900000|2023-02-16 20:55:00|1946.3|1946|1941.9|1941.6|1946.7|1946.4|1941.3|1941|13817
1676581200000|2023-02-16 21:00:00|1941.8|1941.5|1940.8|1940.5|1942.3|1942|1939.4|1939.1|3694
1676581500000|2023-02-16 21:05:00|1940.9|1940.6|1941.1|1940.8|1941.9|1941.6|1939.9|1939.6|1821
1676581800000|2023-02-16 21:10:00|1941.3|1941|1939.8|1939.5|1942.5|1942.2|1939.5|1939.2|2165
1676582100000|2023-02-16 21:15:00|1939.9|1939.6|1940.2|1939.9|1940.6|1940.3|1939.6|1939.3|521
1676582400000|2023-02-16 21:20:00|1940.3|1940|1939.3|1939|1940.4|1940.1|1939.1|1938.8|397
1676582700000|2023-02-16 21:25:00|1939.4|1939.1|1939.1|1938.8|1939.5|1939.2|1938.8|1938.5|327
1676583000000|2023-02-16 21:30:00|1939|1938.7|1941.3|1941|1941.4|1941.1|1939|1938.7|320
1676583300000|2023-02-16 21:35:00|1941.4|1941.1|1941.2|1940.9|1941.5|1941.2|1940.8|1940.5|271
1676583600000|2023-02-16 21:40:00|1941.3|1941|1941.7|1941.4|1941.7|1941.4|1941.1|1940.8|201
1676583900000|2023-02-16 21:45:00|1941.6|1941.3|1942.1|1941.8|1942.3|1942|1941.5|1941.2|238
1676584200000|2023-02-16 21:50:00|1942.2|1941.9|1941.2|1940.9|1942.3|1942|1941.2|1940.9|152
1676584500000|2023-02-16 21:55:00|1941.1|1940.8|1940.2|1939.4|1941.3|1941|1939.9|1939.4|267
1676584800000|2023-02-16 22:00:00|1940.3|1939.5|1940.3|1939.5|1940.4|1939.6|1940.1|1939.3|0
1676585100000|2023-02-16 22:05:00|1940.4|1939.6|1940.3|1939.5|1940.4|1939.6|1940.2|1939.4|0
1676585400000|2023-02-16 22:10:00|1940.2|1939.4|1940.2|1939.4|1940.2|1939.4|1940.2|1939.4|0
1676585700000|2023-02-16 22:15:00|1940.3|1939.5|1940.3|1939.5|1940.3|1939.5|1940.3|1939.5|0
1676586000000|2023-02-16 22:20:00|1940.4|1939.6|1940.5|1939.7|1940.5|1939.7|1940.3|1939.5|0
1676586300000|2023-02-16 22:25:00|1940.4|1939.6|1940.4|1939.6|1940.5|1939.7|1940.3|1939.5|0
1676586600000|2023-02-16 22:30:00|1940.3|1939.5|1940.4|1939.6|1940.4|1939.6|1940.3|1939.5|0
1676586900000|2023-02-16 22:35:00|1940.3|1939.5|1940.1|1939.3|1940.3|1939.5|1940.1|1939.3|0
1676587200000|2023-02-16 22:40:00|1940.2|1939.4|1940.2|1939.4|1940.2|1939.4|1940.1|1939.3|0
1676587500000|2023-02-16 22:45:00|1940.1|1939.3|1940.1|1939.3|1940.1|1939.3|1940.1|1939.3|0
1676587800000|2023-02-16 22:50:00|1940.2|1939.4|1940.2|1939.4|1940.2|1939.4|1940.1|1939.3|0
1676588100000|2023-02-16 22:55:00|1940.1|1939.3|1940.2|1939.4|1940.2|1939.4|1940.1|1939.3|0
1676588400000|2023-02-16 23:00:00|1940.3|1940|1935.2|1934.9|1940.3|1940|1935|1934.7|435
1676588700000|2023-02-16 23:05:00|1935.1|1934.8|1936.6|1936.3|1937.3|1937|1935.1|1934.8|289
1676589000000|2023-02-16 23:10:00|1936.8|1936.5|1936.6|1936.3|1937.2|1936.9|1936.5|1936.2|89
1676589300000|2023-02-16 23:15:00|1936.7|1936.4|1936.3|1936|1937.4|1937.1|1936|1935.7|189
1676589600000|2023-02-16 23:20:00|1936.4|1936.1|1937.2|1936.9|1937.5|1937.2|1936.2|1935.9|100
1676589900000|2023-02-16 23:25:00|1937.1|1936.8|1937.5|1937.2|1937.8|1937.5|1937.1|1936.8|77
1676590200000|2023-02-16 23:30:00|1937.4|1937.1|1937.3|1937|1937.6|1937.3|1937|1936.7|62
1676590500000|2023-02-16 23:35:00|1937.2|1936.9|1936.8|1936.5|1937.5|1937.2|1936.5|1936.2|104
1676590800000|2023-02-16 23:40:00|1936.7|1936.4|1937|1936.7|1937.1|1936.8|1936.3|1936|67
1676591100000|2023-02-16 23:45:00|1936.9|1936.6|1937.7|1937.4|1937.7|1937.4|1936.9|1936.6|33
1676591400000|2023-02-16 23:50:00|1936.5|1936.2|1936.3|1936|1936.5|1936.2|1936|1935.7|49
1676591700000|2023-02-16 23:55:00|1936.4|1936.1|1936.4|1936.1|1937|1936.7|1936.3|1936|26
1676592000000|2023-02-17 00:00:00|1936.5|1936.2|1937.9|1937.6|1938|1937.7|1936|1935.7|121
1676592300000|2023-02-17 00:05:00|1938|1937.7|1938.2|1937.9|1938.3|1938|1937.7|1937.4|47
1676592600000|2023-02-17 00:10:00|1938.1|1937.8|1937.8|1937.5|1938.4|1938.1|1937.7|1937.4|60
1676592900000|2023-02-17 00:15:00|1937.9|1937.6|1937.3|1937|1937.9|1937.6|1937|1936.7|65
1676593200000|2023-02-17 00:20:00|1937.4|1937.1|1937|1936.7|1937.6|1937.3|1936.9|1936.6|31
1676593500000|2023-02-17 00:25:00|1937.1|1936.8|1936.3|1936|1937.2|1936.9|1935.7|1935.4|99
1676593800000|2023-02-17 00:30:00|1936.2|1935.9|1937.4|1937.1|1938.1|1937.8|1935.8|1935.5|78
1676594100000|2023-02-17 00:35:00|1937.5|1937.2|1937.3|1937|1937.6|1937.3|1937|1936.7|33
1676594400000|2023-02-17 00:40:00|1937.6|1937.3|1937.4|1937.1|1937.9|1937.6|1936.9|1936.6|78
1676594700000|2023-02-17 00:45:00|1937.3|1937|1936.8|1936.5|1937.5|1937.2|1936.7|1936.4|21
1676595000000|2023-02-17 00:50:00|1936.7|1936.4|1937.1|1936.8|1937.3|1937|1936.6|1936.3|162
1676595300000|2023-02-17 00:55:00|1937.2|1936.9|1937.1|1936.8|1937.4|1937.1|1936.9|1936.6|44
1676595600000|2023-02-17 01:00:00|1937.2|1936.9|1937.3|1937|1938.2|1937.9|1937.1|1936.8|61
1676595900000|2023-02-17 01:05:00|1937.4|1937.1|1937.4|1937.1|1937.5|1937.2|1936.4|1936.1|60
1676596200000|2023-02-17 01:10:00|1937.5|1937.2|1938.7|1938.4|1938.7|1938.4|1937.5|1937.2|66
1676596500000|2023-02-17 01:15:00|1938.6|1938.3|1939.1|1938.8|1939.3|1939|1938.5|1938.2|63
1676596800000|2023-02-17 01:20:00|1939.2|1938.9|1938.7|1938.4|1939.3|1939|1938.3|1938|54
1676597100000|2023-02-17 01:25:00|1938.6|1938.3|1938.4|1938.1|1938.9|1938.6|1938.4|1938.1|14
1676597400000|2023-02-17 01:30:00|1938.5|1938.2|1939.1|1938.8|1939.5|1939.2|1938.4|1938.1|28
1676597700000|2023-02-17 01:35:00|1939.2|1938.9|1939.3|1939|1939.3|1939|1938.4|1938.1|49
1676598000000|2023-02-17 01:40:00|1939.2|1938.9|1937.7|1937.4|1939.2|1938.9|1937.7|1937.4|69
1676598300000|2023-02-17 01:45:00|1937.6|1937.3|1935.8|1935.5|1937.6|1937.3|1935.6|1935.3|84
1676598600000|2023-02-17 01:50:00|1936|1935.7|1936|1935.7|1936.3|1936|1935.3|1935|131
1676598900000|2023-02-17 01:55:00|1935.9|1935.6|1937|1936.7|1937.3|1937|1935.7|1935.4|54
1676599200000|2023-02-17 02:00:00|1936.9|1936.6|1936.2|1935.9|1936.9|1936.6|1935.7|1935.4|97
1676599500000|2023-02-17 02:05:00|1936.3|1936|1935.9|1935.6|1936.4|1936.1|1935.5|1935.2|56
1676599800000|2023-02-17 02:10:00|1936|1935.7|1936.4|1936.1|1936.6|1936.3|1935.2|1934.9|70
1676600100000|2023-02-17 02:15:00|1936.6|1936.3|1936|1935.7|1936.6|1936.3|1935.9|1935.6|38
1676600400000|2023-02-17 02:20:00|1936.1|1935.8|1936.3|1936|1936.4|1936.1|1935.9|1935.6|33
1676600700000|2023-02-17 02:25:00|1936.2|1935.9|1936.4|1936.1|1936.5|1936.2|1935.7|1935.4|29
1676601000000|2023-02-17 02:30:00|1936.5|1936.2|1936|1935.7|1936.5|1936.2|1935.9|1935.6|24
1676601300000|2023-02-17 02:35:00|1936.1|1935.8|1936.1|1935.8|1936.3|1936|1935.8|1935.5|22
1676601600000|2023-02-17 02:40:00|1936|1935.7|1936.6|1936.3|1936.8|1936.5|1935.8|1935.5|77
1676601900000|2023-02-17 02:45:00|1936.7|1936.4|1936.7|1936.4|1937|1936.7|1936.6|1936.3|102
1676602200000|2023-02-17 02:50:00|1936.6|1936.3|1935.9|1935.6|1936.7|1936.4|1935.7|1935.4|20
1676602500000|2023-02-17 02:55:00|1936|1935.7|1935.7|1935.4|1936.1|1935.8|1935.4|1935.1|47
1676602800000|2023-02-17 03:00:00|1935.8|1935.5|1935.6|1935.3|1936|1935.7|1935.5|1935.2|25
1676603100000|2023-02-17 03:05:00|1935.7|1935.4|1935.8|1935.5|1936.1|1935.8|1935.5|1935.2|26
1676603400000|2023-02-17 03:10:00|1935.9|1935.6|1935.6|1935.3|1936|1935.7|1935.5|1935.2|24
1676603700000|2023-02-17 03:15:00|1935.7|1935.4|1936.3|1936|1936.3|1936|1935.6|1935.3|70
1676604000000|2023-02-17 03:20:00|1936.2|1935.9|1936.4|1936.1|1936.5|1936.2|1935.9|1935.6|33
1676604300000|2023-02-17 03:25:00|1936.5|1936.2|1936.6|1936.3|1936.7|1936.4|1936.2|1935.9|15
1676604600000|2023-02-17 03:30:00|1936.7|1936.4|1937|1936.7|1937.2|1936.9|1936.6|1936.3|35
1676604900000|2023-02-17 03:35:00|1937.1|1936.8|1937.3|1937|1937.4|1937.1|1936.8|1936.5|9
1676605200000|2023-02-17 03:40:00|1937.2|1936.9|1936.8|1936.5|1937.3|1937|1936.8|1936.5|22
1676605500000|2023-02-17 03:45:00|1936.9|1936.6|1936.5|1936.2|1936.9|1936.6|1936.4|1936.1|29
1676605800000|2023-02-17 03:50:00|1936.6|1936.3|1936|1935.7|1936.6|1936.3|1935.9|1935.6|45
1676606100000|2023-02-17 03:55:00|1935.9|1935.6|1935.7|1935.4|1936.3|1936|1935.7|1935.4|41
1676606400000|2023-02-17 04:00:00|1935.8|1935.5|1935.5|1935.2|1936.2|1935.9|1935.4|1935.1|46
1676606700000|2023-02-17 04:05:00|1935.6|1935.3|1935.4|1935.1|1935.9|1935.6|1935.4|1935.1|18
1676607000000|2023-02-17 04:10:00|1935.3|1935|1935.3|1935|1935.5|1935.2|1935.2|1934.9|50
1676607300000|2023-02-17 04:15:00|1935.4|1935.1|1935.1|1934.8|1935.4|1935.1|1934.9|1934.6|29
1676607600000|2023-02-17 04:20:00|1935.2|1934.9|1934.1|1933.8|1935.5|1935.2|1934.1|1933.8|39
1676607900000|2023-02-17 04:25:00|1934.2|1933.9|1934|1933.7|1934.4|1934.1|1933.5|1933.2|44
1676608200000|2023-02-17 04:30:00|1934.1|1933.8|1934.2|1933.9|1934.3|1934|1933.9|1933.6|11
1676608500000|2023-02-17 04:35:00|1934.3|1934|1933.7|1933.4|1934.3|1934|1933.5|1933.2|63
1676608800000|2023-02-17 04:40:00|1933.8|1933.5|1933.7|1933.4|1934|1933.7|1933.6|1933.3|17
1676609100000|2023-02-17 04:45:00|1933.6|1933.3|1933.2|1932.9|1933.8|1933.5|1932.9|1932.6|43
1676609400000|2023-02-17 04:50:00|1933.1|1932.8|1933.3|1933|1933.4|1933.1|1932.9|1932.6|44
1676609700000|2023-02-17 04:55:00|1933.2|1932.9|1933.9|1933.6|1934|1933.7|1933.2|1932.9|41
1676610000000|2023-02-17 05:00:00|1934|1933.7|1933.1|1932.8|1934.1|1933.8|1932.9|1932.6|41
1676610300000|2023-02-17 05:05:00|1933.2|1932.9|1933.3|1933|1933.5|1933.2|1932.9|1932.6|26
1676610600000|2023-02-17 05:10:00|1933.2|1932.9|1933|1932.7|1933.4|1933.1|1932.8|1932.5|20
1676610900000|2023-02-17 05:15:00|1933.1|1932.8|1932.7|1932.4|1933.2|1932.9|1932.7|1932.4|22
1676611200000|2023-02-17 05:20:00|1932.6|1932.3|1932|1931.7|1932.7|1932.4|1931.5|1931.2|88
1676611500000|2023-02-17 05:25:00|1932.1|1931.8|1932.1|1931.8|1932.1|1931.8|1931.6|1931.3|14
1676611800000|2023-02-17 05:30:00|1932.2|1931.9|1931.9|1931.6|1932.4|1932.1|1931.8|1931.5|17
1676612100000|2023-02-17 05:35:00|1932|1931.7|1932.1|1931.8|1932.2|1931.9|1931.6|1931.3|39
1676612400000|2023-02-17 05:40:00|1932.2|1931.9|1932.1|1931.8|1932.3|1932|1931.6|1931.3|32
1676612700000|2023-02-17 05:45:00|1932|1931.7|1931.9|1931.6|1932.1|1931.8|1931.8|1931.5|15
1676613000000|2023-02-17 05:50:00|1931.8|1931.5|1932.7|1932.4|1932.7|1932.4|1931.8|1931.5|23
1676613300000|2023-02-17 05:55:00|1932.6|1932.3|1932.4|1932.1|1933|1932.7|1932.4|1932.1|26
1676613600000|2023-02-17 06:00:00|1932.5|1932.2|1932.9|1932.6|1933.1|1932.8|1932.1|1931.8|36
1676613900000|2023-02-17 06:05:00|1933|1932.7|1932.7|1932.4|1933|1932.7|1932.6|1932.3|15
1676614200000|2023-02-17 06:10:00|1932.6|1932.3|1932.3|1932|1932.9|1932.6|1932.2|1931.9|44
1676614500000|2023-02-17 06:15:00|1932.4|1932.1|1932|1931.7|1932.6|1932.3|1932|1931.7|33
1676614800000|2023-02-17 06:20:00|1931.9|1931.6|1930.8|1930.5|1932|1931.7|1930.8|1930.5|59
1676615100000|2023-02-17 06:25:00|1930.9|1930.6|1931.4|1931.1|1931.6|1931.3|1930.3|1930|59
1676615400000|2023-02-17 06:30:00|1931.5|1931.2|1931.5|1931.2|1931.6|1931.3|1931.2|1930.9|47
1676615700000|2023-02-17 06:35:00|1931.6|1931.3|1930.8|1930.5|1931.6|1931.3|1930.6|1930.3|56
1676616000000|2023-02-17 06:40:00|1930.7|1930.4|1931.2|1930.9|1931.5|1931.2|1930.7|1930.4|102
1676616300000|2023-02-17 06:45:00|1931.4|1931.1|1931.5|1931.2|1931.8|1931.5|1931.2|1930.9|29
1676616600000|2023-02-17 06:50:00|1931.6|1931.3|1931.3|1931|1931.8|1931.5|1931|1930.7|27
1676616900000|2023-02-17 06:55:00|1931.4|1931.1|1930.8|1930.5|1931.5|1931.2|1930.6|1930.3|102
1676617200000|2023-02-17 07:00:00|1930.9|1930.6|1931.8|1931.5|1931.8|1931.5|1929.8|1929.5|152
1676617500000|2023-02-17 07:05:00|1931.6|1931.3|1932.1|1931.8|1932.7|1932.4|1931.6|1931.3|114
1676617800000|2023-02-17 07:10:00|1932|1931.7|1932|1931.7|1932.4|1932.1|1931.4|1931.1|56
1676618100000|2023-02-17 07:15:00|1932.1|1931.8|1931.8|1931.5|1932.2|1931.9|1931.3|1931|74
1676618400000|2023-02-17 07:20:00|1931.7|1931.4|1932.3|1932|1932.5|1932.2|1931.7|1931.4|45
1676618700000|2023-02-17 07:25:00|1932.4|1932.1|1932.6|1932.3|1932.8|1932.5|1932|1931.7|83
1676619000000|2023-02-17 07:30:00|1932.7|1932.4|1932.4|1932.1|1932.7|1932.4|1932.1|1931.8|37
1676619300000|2023-02-17 07:35:00|1932.3|1932|1933|1932.7|1933.3|1933|1932.3|1932|97
1676619600000|2023-02-17 07:40:00|1932.9|1932.6|1933|1932.7|1933.2|1932.9|1932.6|1932.3|48
1676619900000|2023-02-17 07:45:00|1933.1|1932.8|1932.4|1932.1|1933.1|1932.8|1932.3|1932|60
1676620200000|2023-02-17 07:50:00|1932.3|1932|1931.3|1931|1932.4|1932.1|1931.2|1930.9|59
1676620500000|2023-02-17 07:55:00|1931.4|1931.1|1930.7|1930.4|1931.5|1931.2|1930.5|1930.2|124
1676620800000|2023-02-17 08:00:00|1930.8|1930.5|1928.1|1927.8|1930.8|1930.5|1926.4|1926.1|680
1676621100000|2023-02-17 08:05:00|1928.2|1927.9|1927.6|1927.3|1928.5|1928.2|1927.1|1926.8|540
1676621400000|2023-02-17 08:10:00|1927.5|1927.2|1927.4|1927.1|1928.3|1928|1926.5|1926.2|461
1676621700000|2023-02-17 08:15:00|1927.3|1927|1928.2|1927.9|1928.4|1928.1|1926.6|1926.3|246
1676622000000|2023-02-17 08:20:00|1928.1|1927.8|1927.7|1927.4|1928.6|1928.3|1927.1|1926.8|291
1676622300000|2023-02-17 08:25:00|1927.6|1927.3|1926|1925.7|1928.2|1927.9|1925.8|1925.5|257
1676622600000|2023-02-17 08:30:00|1926.1|1925.8|1924.5|1924.2|1926.1|1925.8|1923.9|1923.6|399
1676622900000|2023-02-17 08:35:00|1924.4|1924.1|1922.7|1922.4|1924.9|1924.6|1922.5|1922.2|436
1676623200000|2023-02-17 08:40:00|1922.8|1922.5|1923.4|1923.1|1923.5|1923.2|1922.5|1922.2|210
1676623500000|2023-02-17 08:45:00|1923.3|1923|1924.7|1924.4|1925.4|1925.1|1923|1922.7|253
1676623800000|2023-02-17 08:50:00|1924.6|1924.3|1926.5|1926.2|1926.5|1926.2|1924.4|1924.1|182
1676624100000|2023-02-17 08:55:00|1926.7|1926.4|1927.8|1927.5|1928.5|1928.2|1926.4|1926.1|314
1676624400000|2023-02-17 09:00:00|1927.7|1927.4|1925.5|1925.2|1927.9|1927.6|1925|1924.7|297
1676624700000|2023-02-17 09:05:00|1925.6|1925.3|1926.5|1926.2|1926.8|1926.5|1924.7|1924.4|249
1676625000000|2023-02-17 09:10:00|1926.6|1926.3|1927.1|1926.8|1927.5|1927.2|1926.1|1925.8|262
1676625300000|2023-02-17 09:15:00|1927|1926.7|1927.8|1927.5|1927.9|1927.6|1926.5|1926.2|195
1676625600000|2023-02-17 09:20:00|1927.7|1927.4|1928.6|1928.3|1929.1|1928.8|1927.2|1926.9|152
1676625900000|2023-02-17 09:25:00|1928.5|1928.2|1930|1929.7|1930|1929.7|1928.2|1927.9|301
1676626200000|2023-02-17 09:30:00|1929.9|1929.6|1932.4|1932.1|1933.1|1932.8|1929.8|1929.5|653
1676626500000|2023-02-17 09:35:00|1932.3|1932|1931.9|1931.6|1932.7|1932.4|1931.7|1931.4|277
1676626800000|2023-02-17 09:40:00|1932|1931.7|1932.5|1932.2|1932.9|1932.6|1932|1931.7|232
1676627100000|2023-02-17 09:45:00|1932.6|1932.3|1932.6|1932.3|1932.8|1932.5|1931.9|1931.6|235
1676627400000|2023-02-17 09:50:00|1932.7|1932.4|1931.7|1931.4|1933.1|1932.8|1931.6|1931.3|223
1676627700000|2023-02-17 09:55:00|1931.6|1931.3|1931.1|1930.8|1931.8|1931.5|1930.2|1929.9|298
1676628000000|2023-02-17 10:00:00|1931|1930.7|1930.2|1929.9|1931.7|1931.4|1930.1|1929.8|186
1676628300000|2023-02-17 10:05:00|1930.1|1929.8|1930.6|1930.3|1930.8|1930.5|1929.6|1929.3|173
1676628600000|2023-02-17 10:10:00|1930.7|1930.4|1930.2|1929.9|1931.2|1930.9|1929.8|1929.5|229
1676628900000|2023-02-17 10:15:00|1929.9|1929.6|1930|1929.7|1930.6|1930.3|1929.7|1929.4|219
1676629200000|2023-02-17 10:20:00|1930.1|1929.8|1929.8|1929.5|1930.1|1929.8|1928.1|1927.8|320
1676629500000|2023-02-17 10:25:00|1929.7|1929.4|1930.6|1930.3|1931.9|1931.6|1929.7|1929.4|432
1676629800000|2023-02-17 10:30:00|1930.5|1930.2|1930|1929.7|1931.3|1931|1929.7|1929.4|532
1676630100000|2023-02-17 10:35:00|1929.9|1929.6|1929.1|1928.8|1930.3|1930|1928.8|1928.5|151
1676630400000|2023-02-17 10:40:00|1929.2|1928.9|1929.5|1929.2|1930.7|1930.4|1928.9|1928.6|293
1676630700000|2023-02-17 10:45:00|1929.6|1929.3|1929.7|1929.4|1929.8|1929.5|1928.7|1928.4|95
1676631000000|2023-02-17 10:50:00|1929.8|1929.5|1929.2|1928.9|1930.6|1930.3|1929|1928.7|230
1676631300000|2023-02-17 10:55:00|1929.1|1928.8|1928.3|1928|1929.1|1928.8|1928|1927.7|229
1676631600000|2023-02-17 11:00:00|1927.9|1927.6|1927.5|1927.2|1928.7|1928.4|1927|1926.7|192
1676631900000|2023-02-17 11:05:00|1927.6|1927.3|1926.1|1925.8|1927.6|1927.3|1926|1925.7|166
1676632200000|2023-02-17 11:10:00|1926.2|1925.9|1926.3|1926|1927|1926.7|1925.9|1925.6|130
1676632500000|2023-02-17 11:15:00|1926.4|1926.1|1926.7|1926.4|1926.9|1926.6|1925.9|1925.6|332
1676632800000|2023-02-17 11:20:00|1926.6|1926.3|1927.6|1927.3|1927.9|1927.6|1926.4|1926.1|273
1676633100000|2023-02-17 11:25:00|1927.5|1927.2|1928.8|1928.5|1929.3|1929|1927.5|1927.2|137
1676633400000|2023-02-17 11:30:00|1928.9|1928.6|1927.7|1927.4|1929.2|1928.9|1927.4|1927.1|142
1676633700000|2023-02-17 11:35:00|1927.6|1927.3|1926.5|1926.2|1927.6|1927.3|1926.5|1926.2|87
1676634000000|2023-02-17 11:40:00|1926.6|1926.3|1927.5|1927.2|1928.3|1928|1926.5|1926.2|93
1676634300000|2023-02-17 11:45:00|1927.6|1927.3|1927.8|1927.5|1928.6|1928.3|1926.9|1926.6|213
1676634600000|2023-02-17 11:50:00|1927.9|1927.6|1926.8|1926.5|1928|1927.7|1926.7|1926.4|89
1676634900000|2023-02-17 11:55:00|1926.9|1926.6|1928|1927.7|1928.1|1927.8|1926.7|1926.4|103
1676635200000|2023-02-17 12:00:00|1928.2|1927.9|1929.5|1929.2|1929.6|1929.3|1927.3|1927|324
1676635500000|2023-02-17 12:05:00|1929.4|1929.1|1928.9|1928.6|1929.8|1929.5|1928.8|1928.5|277
1676635800000|2023-02-17 12:10:00|1928.8|1928.5|1929.8|1929.5|1929.9|1929.6|1928.7|1928.4|373
1676636100000|2023-02-17 12:15:00|1929.7|1929.4|1930.2|1929.9|1930.5|1930.2|1929|1928.7|252
1676636400000|2023-02-17 12:20:00|1930.1|1929.8|1929.1|1928.8|1930.2|1929.9|1928.5|1928.2|134
1676636700000|2023-02-17 12:25:00|1929|1928.7|1928.7|1928.4|1930.2|1929.9|1928.7|1928.4|214
1676637000000|2023-02-17 12:30:00|1928.8|1928.5|1927.8|1927.5|1928.8|1928.5|1927.6|1927.3|273
1676637300000|2023-02-17 12:35:00|1927.7|1927.4|1930.9|1930.6|1931|1930.7|1927.6|1927.3|275
1676637600000|2023-02-17 12:40:00|1931|1930.7|1931.5|1931.2|1931.7|1931.4|1930.3|1930|244
1676637900000|2023-02-17 12:45:00|1931.6|1931.3|1931.1|1930.8|1932.3|1932|1930.5|1930.2|359
1676638200000|2023-02-17 12:50:00|1931|1930.7|1930.9|1930.6|1931.5|1931.2|1930.7|1930.4|163
1676638500000|2023-02-17 12:55:00|1931|1930.7|1930.5|1930.2|1931.4|1931.1|1930.5|1930.2|159
1676638800000|2023-02-17 13:00:00|1930.6|1930.3|1930.1|1929.8|1931.2|1930.9|1929.8|1929.5|294
1676639100000|2023-02-17 13:05:00|1930.2|1929.9|1929.8|1929.5|1930.5|1930.2|1929.3|1929|314
1676639400000|2023-02-17 13:10:00|1929.7|1929.4|1930.8|1930.5|1931|1930.7|1929.3|1929|378
1676639700000|2023-02-17 13:15:00|1930.9|1930.6|1931.8|1931.5|1932.2|1931.9|1930.8|1930.5|431
1676640000000|2023-02-17 13:20:00|1931.7|1931.4|1929.9|1929.6|1932|1931.7|1929.3|1929|524
1676640300000|2023-02-17 13:25:00|1929.8|1929.5|1930.4|1930.1|1930.9|1930.6|1929.6|1929.3|233
1676640600000|2023-02-17 13:30:00|1930.5|1930.2|1932.7|1932.4|1932.9|1932.6|1929.6|1929.3|591
1676640900000|2023-02-17 13:35:00|1932.6|1932.3|1932.8|1932.5|1932.9|1932.6|1932|1931.7|300
1676641200000|2023-02-17 13:40:00|1932.7|1932.4|1931.9|1931.6|1933|1932.7|1931.6|1931.3|343
1676641500000|2023-02-17 13:45:00|1932|1931.7|1933.8|1933.5|1934.5|1934.2|1932|1931.7|541
1676641800000|2023-02-17 13:50:00|1933.9|1933.6|1932|1931.7|1933.9|1933.6|1930.3|1930|527
1676642100000|2023-02-17 13:55:00|1932.1|1931.8|1933.8|1933.5|1934.3|1934|1932.1|1931.8|402
1676642400000|2023-02-17 14:00:00|1933.5|1933.2|1932.7|1932.4|1934.4|1934.1|1932|1931.7|983
1676642700000|2023-02-17 14:05:00|1932.8|1932.5|1932.9|1932.6|1933.6|1933.3|1931.6|1931.3|557
1676643000000|2023-02-17 14:10:00|1933|1932.7|1934.1|1933.8|1934.7|1934.4|1932.7|1932.4|643
1676643300000|2023-02-17 14:15:00|1934|1933.7|1934.8|1934.5|1935.2|1934.9|1932.5|1932.2|893
1676643600000|2023-02-17 14:20:00|1934.9|1934.6|1934.4|1934.1|1935.2|1934.9|1933.4|1933.1|877
1676643900000|2023-02-17 14:25:00|1934.8|1934.5|1933.9|1933.6|1935.5|1935.2|1933.4|1933.1|3293
1676644200000|2023-02-17 14:30:00|1934.1|1933.8|1940.5|1940.2|1940.9|1940.6|1930.1|1929.8|13837
1676644500000|2023-02-17 14:35:00|1940.6|1940.3|1934.7|1934.4|1941.2|1940.9|1934.7|1934.4|5004
1676644800000|2023-02-17 14:40:00|1934.5|1934.2|1932.1|1931.8|1935.6|1935.3|1931.6|1931.3|3911
1676645100000|2023-02-17 14:45:00|1932|1931.7|1929|1928.7|1932|1931.7|1927.7|1927.4|4031
1676645400000|2023-02-17 14:50:00|1929.2|1928.9|1926.7|1926.4|1930.4|1930.1|1925.3|1925|3155
1676645700000|2023-02-17 14:55:00|1926.5|1926.2|1928.4|1928.1|1928.6|1928.3|1925|1924.7|3114
1676646000000|2023-02-17 15:00:00|1928.2|1927.9|1934.3|1934|1934.5|1934.2|1928|1927.7|3121
1676646300000|2023-02-17 15:05:00|1934.4|1934.1|1935.3|1935|1936.8|1936.5|1933.4|1933.1|3146
1676646600000|2023-02-17 15:10:00|1935|1934.7|1937.7|1937.4|1939.2|1938.9|1933.8|1933.5|3032
1676646900000|2023-02-17 15:15:00|1937.8|1937.5|1943.3|1943|1944.2|1943.9|1936.2|1935.9|3758
1676647200000|2023-02-17 15:20:00|1943|1942.7|1942.6|1942.3|1946.1|1945.8|1942.5|1942.2|3117
1676647500000|2023-02-17 15:25:00|1942.5|1942.2|1940.4|1940.1|1943.8|1943.5|1940|1939.7|2105
1676647800000|2023-02-17 15:30:00|1940.1|1939.8|1943.5|1943.2|1944.1|1943.8|1940|1939.7|1660
1676648100000|2023-02-17 15:35:00|1943.6|1943.3|1943.6|1943.3|1947.9|1947.6|1940.7|1940.4|2840
1676648400000|2023-02-17 15:40:00|1943.5|1943.2|1936.8|1936.5|1943.8|1943.5|1936.7|1936.4|2105
1676648700000|2023-02-17 15:45:00|1936.7|1936.4|1937.6|1937.3|1939.4|1939.1|1935.3|1935|1466
1676649000000|2023-02-17 15:50:00|1937.4|1937.1|1935.6|1935.3|1938|1937.7|1934.3|1934|1168
1676649300000|2023-02-17 15:55:00|1935.5|1935.2|1935|1934.7|1936.8|1936.5|1933.3|1933|1780
1676649600000|2023-02-17 16:00:00|1934.9|1934.6|1934.7|1934.4|1935.3|1935|1932.4|1932.1|2291
1676649900000|2023-02-17 16:05:00|1934.8|1934.5|1935.3|1935|1937.4|1937.1|1934.6|1934.3|1536
1676650200000|2023-02-17 16:10:00|1935.2|1934.9|1937.2|1936.9|1938.4|1938.1|1935.1|1934.8|1407
1676650500000|2023-02-17 16:15:00|1937|1936.7|1935.5|1935.2|1937.6|1937.3|1934.8|1934.5|980
1676650800000|2023-02-17 16:20:00|1935.2|1934.9|1932.7|1932.4|1935.4|1935.1|1932.1|1931.8|1189
1676651100000|2023-02-17 16:25:00|1932.6|1932.3|1931.9|1931.6|1934.6|1934.3|1930.7|1930.4|2289
1676651400000|2023-02-17 16:30:00|1932|1931.7|1933.3|1933|1933.5|1933.2|1930.3|1930|2445
1676651700000|2023-02-17 16:35:00|1933.2|1932.9|1935.5|1935.2|1935.8|1935.5|1932.5|1932.2|1799
1676652000000|2023-02-17 16:40:00|1935.6|1935.3|1936.7|1936.4|1937|1936.7|1934.8|1934.5|1668
1676652300000|2023-02-17 16:45:00|1936.5|1936.2|1936.7|1936.4|1939|1938.7|1936.4|1936.1|1341
1676652600000|2023-02-17 16:50:00|1936.1|1935.8|1934.3|1934|1936.9|1936.6|1933.9|1933.6|1170
1676652900000|2023-02-17 16:55:00|1934.5|1934.2|1934.9|1934.6|1935.1|1934.8|1932.7|1932.4|1230
1676653200000|2023-02-17 17:00:00|1935|1934.7|1937.5|1937.2|1938.7|1938.4|1934.9|1934.6|1840
1676653500000|2023-02-17 17:05:00|1937.4|1937.1|1938.7|1938.4|1939.6|1939.3|1937.4|1937.1|1465
1676653800000|2023-02-17 17:10:00|1939|1938.7|1939.7|1939.4|1941.1|1940.8|1938.4|1938.1|1694
1676654100000|2023-02-17 17:15:00|1939.8|1939.5|1938.1|1937.8|1940.9|1940.6|1937.9|1937.6|1315
1676654400000|2023-02-17 17:20:00|1938.2|1937.9|1938.4|1938.1|1939.4|1939.1|1937.6|1937.3|1169
1676654700000|2023-02-17 17:25:00|1938.5|1938.2|1939.4|1939.1|1940.9|1940.6|1938.1|1937.8|1445
1676655000000|2023-02-17 17:30:00|1939.3|1939|1939|1938.7|1940|1939.7|1938|1937.7|1417
1676655300000|2023-02-17 17:35:00|1939.1|1938.8|1938.4|1938.1|1940.2|1939.9|1937.6|1937.3|1074
1676655600000|2023-02-17 17:40:00|1938.5|1938.2|1936.6|1936.3|1939|1938.7|1935.8|1935.5|1271
1676655900000|2023-02-17 17:45:00|1936.5|1936.2|1935.3|1935|1937.9|1937.6|1935.2|1934.9|1034
1676656200000|2023-02-17 17:50:00|1935.2|1934.9|1931.8|1931.5|1935.7|1935.4|1931.1|1930.8|1815
1676656500000|2023-02-17 17:55:00|1931.7|1931.4|1933.9|1933.6|1934.7|1934.4|1931.4|1931.1|1230
1676656800000|2023-02-17 18:00:00|1934.1|1933.8|1934.4|1934.1|1934.5|1934.2|1932.5|1932.2|1189
1676657100000|2023-02-17 18:05:00|1934.3|1934|1935.8|1935.5|1936.1|1935.8|1932.5|1932.2|1388
1676657400000|2023-02-17 18:10:00|1935.7|1935.4|1938.1|1937.8|1938.2|1937.9|1935.6|1935.3|921
1676657700000|2023-02-17 18:15:00|1938.2|1937.9|1938.5|1938.2|1939.8|1939.5|1938.1|1937.8|1222
1676658000000|2023-02-17 18:20:00|1938.6|1938.3|1936.5|1936.2|1938.6|1938.3|1935.9|1935.6|1251
1676658300000|2023-02-17 18:25:00|1936.6|1936.3|1936|1935.7|1937.1|1936.8|1934.6|1934.3|1033
1676658600000|2023-02-17 18:30:00|1935.9|1935.6|1936.1|1935.8|1936.5|1936.2|1934.9|1934.6|695
1676658900000|2023-02-17 18:35:00|1936|1935.7|1935.6|1935.3|1936.8|1936.5|1935.4|1935.1|967
1676659200000|2023-02-17 18:40:00|1935.5|1935.2|1936.5|1936.2|1937.5|1937.2|1935.1|1934.8|482
1676659500000|2023-02-17 18:45:00|1936.6|1936.3|1937.3|1937|1938.1|1937.8|1936.4|1936.1|521
1676659800000|2023-02-17 18:50:00|1937.2|1936.9|1936.4|1936.1|1938.1|1937.8|1935.6|1935.3|715
1676660100000|2023-02-17 18:55:00|1936.3|1936|1937.3|1937|1937.3|1937|1935.3|1935|626
1676660400000|2023-02-17 19:00:00|1937.5|1937.2|1939|1938.7|1939.7|1939.4|1937.4|1937.1|2084
1676660700000|2023-02-17 19:05:00|1938.9|1938.6|1940|1939.7|1940.8|1940.5|1938.7|1938.4|722
1676661000000|2023-02-17 19:10:00|1939.9|1939.6|1937.1|1936.8|1940.4|1940.1|1936.5|1936.2|1079
1676661300000|2023-02-17 19:15:00|1937|1936.7|1937.8|1937.5|1938.7|1938.4|1936.5|1936.2|642
1676661600000|2023-02-17 19:20:00|1937.7|1937.4|1942|1941.7|1942.5|1942.2|1937.6|1937.3|1339
1676661900000|2023-02-17 19:25:00|1941.9|1941.6|1941.5|1941.2|1942.8|1942.5|1940.8|1940.5|1165
1676662200000|2023-02-17 19:30:00|1941.4|1941.1|1943|1942.7|1943.9|1943.6|1941.4|1941.1|1214
1676662500000|2023-02-17 19:35:00|1943.1|1942.8|1944.2|1943.9|1944.6|1944.3|1942.4|1942.1|779
1676662800000|2023-02-17 19:40:00|1944.3|1944|1942|1941.7|1944.3|1944|1941.6|1941.3|1166
1676663100000|2023-02-17 19:45:00|1942.1|1941.8|1944.1|1943.8|1944.2|1943.9|1941.8|1941.5|848
1676663400000|2023-02-17 19:50:00|1944.2|1943.9|1946.4|1946.1|1946.8|1946.5|1944.1|1943.8|1370
1676663700000|2023-02-17 19:55:00|1946.5|1946.2|1946.7|1946.4|1947.8|1947.5|1945.8|1945.5|1151
1676664000000|2023-02-17 20:00:00|1947|1946.7|1946.7|1946.4|1949|1948.7|1946.6|1946.3|1821
1676664300000|2023-02-17 20:05:00|1946.8|1946.5|1949|1948.7|1949.2|1948.9|1946|1945.7|1625
1676664600000|2023-02-17 20:10:00|1948.9|1948.6|1947.1|1946.8|1949.6|1949.3|1945.9|1945.6|1209
1676664900000|2023-02-17 20:15:00|1947.2|1946.9|1946.5|1946.2|1948.6|1948.3|1945.9|1945.6|1481
1676665200000|2023-02-17 20:20:00|1946.4|1946.1|1945.5|1945.2|1947.2|1946.9|1944.2|1943.9|1298
1676665500000|2023-02-17 20:25:00|1945.4|1945.1|1943.5|1943.2|1946.7|1946.4|1942.8|1942.5|1320
1676665800000|2023-02-17 20:30:00|1943.4|1943.1|1947.2|1946.9|1947.2|1946.9|1942.9|1942.6|1204
1676666100000|2023-02-17 20:35:00|1947.1|1946.8|1945.9|1945.6|1948.6|1948.3|1945.5|1945.2|1582
1676666400000|2023-02-17 20:40:00|1946|1945.7|1945.6|1945.3|1946.7|1946.4|1945.3|1945|994
1676666700000|2023-02-17 20:45:00|1945.5|1945.2|1944.6|1944.3|1946.7|1946.4|1944.1|1943.8|1653
1676667000000|2023-02-17 20:50:00|1944.7|1944.4|1946.1|1945.8|1948.2|1947.9|1944.7|1944.4|3181
1676667300000|2023-02-17 20:55:00|1946.2|1945.9|1946.8|1946.5|1948.9|1948.6|1945.8|1945.5|9210
1676667600000|2023-02-17 21:00:00|1946.6|1946.3|1947|1946.7|1947.7|1947.4|1945.9|1945.6|2651
1676667900000|2023-02-17 21:05:00|1946.9|1946.6|1946.7|1946.4|1947.5|1947.2|1946.4|1946.1|813
1676668200000|2023-02-17 21:10:00|1946.8|1946.5|1946.4|1946.1|1947.3|1947|1946.3|1946|1009
1676668500000|2023-02-17 21:15:00|1946.2|1945.9|1946.3|1946|1946.6|1946.3|1945.5|1945.2|348
1676668800000|2023-02-17 21:20:00|1946.2|1945.9|1945.7|1945.4|1946.2|1945.9|1945.5|1945.2|296
1676669100000|2023-02-17 21:25:00|1945.8|1945.5|1945.8|1945.5|1946|1945.7|1945.4|1945.1|129
1676669400000|2023-02-17 21:30:00|1945.9|1945.6|1946.8|1946.5|1946.8|1946.5|1945.7|1945.4|305
1676669700000|2023-02-17 21:35:00|1946.9|1946.6|1946.9|1946.6|1947|1946.7|1946.5|1946.2|86
1676670000000|2023-02-17 21:40:00|1946.8|1946.5|1946.3|1946|1946.8|1946.5|1946.3|1946|32
1676670300000|2023-02-17 21:45:00|1946.4|1946.1|1946.8|1946.5|1946.8|1946.5|1946.2|1945.9|73
1676670600000|2023-02-17 21:50:00|1946.9|1946.6|1946.7|1946.4|1947|1946.7|1946.7|1946.4|77
1676670900000|2023-02-17 21:55:00|1946.6|1946.3|1946.6|1945.8|1946.7|1946.4|1946.2|1945.7|72
1676847600000|2023-02-19 23:00:00|1944.9|1944.6|1942.7|1942.4|1946.2|1945.9|1942.2|1941.9|225
1676847900000|2023-02-19 23:05:00|1942.8|1942.5|1942.1|1941.8|1943.3|1943|1941.6|1941.3|73
1676848200000|2023-02-19 23:10:00|1942.2|1941.9|1942.9|1942.6|1943.1|1942.8|1941.8|1941.5|54
1676848500000|2023-02-19 23:15:00|1943|1942.7|1942.5|1942.2|1943.1|1942.8|1941.5|1941.2|46
1676848800000|2023-02-19 23:20:00|1942.4|1942.1|1943.4|1943.1|1943.4|1943.1|1942.3|1942|44
1676849100000|2023-02-19 23:25:00|1943.3|1943|1942.9|1942.6|1943.5|1943.2|1942.8|1942.5|19
1676849400000|2023-02-19 23:30:00|1942.8|1942.5|1942.8|1942.5|1943.5|1943.2|1942.7|1942.4|34
1676849700000|2023-02-19 23:35:00|1942.9|1942.6|1942.6|1942.3|1943.2|1942.9|1942.3|1942|47
1676850000000|2023-02-19 23:40:00|1942.7|1942.4|1942.9|1942.6|1943.1|1942.8|1942.4|1942.1|15
1676850300000|2023-02-19 23:45:00|1943|1942.7|1942.8|1942.5|1943.3|1943|1942.7|1942.4|26
1676850600000|2023-02-19 23:50:00|1942.7|1942.4|1943|1942.7|1943|1942.7|1942.6|1942.3|11
1676850900000|2023-02-19 23:55:00|1943.1|1942.8|1943.1|1942.8|1943.3|1943|1942.7|1942.4|24
1676851200000|2023-02-20 00:00:00|1943.2|1942.9|1941.8|1941.5|1943.3|1943|1941.5|1941.2|79
1676851500000|2023-02-20 00:05:00|1941.7|1941.4|1941.3|1941|1942.2|1941.9|1941.3|1941|45
1676851800000|2023-02-20 00:10:00|1941.2|1940.9|1941.1|1940.8|1941.8|1941.5|1941|1940.7|27
1676852100000|2023-02-20 00:15:00|1941.2|1940.9|1940.8|1940.5|1941.2|1940.9|1940.7|1940.4|77
1676852400000|2023-02-20 00:20:00|1940.9|1940.6|1941.1|1940.8|1941.1|1940.8|1940.4|1940.1|30
1676852700000|2023-02-20 00:25:00|1941.2|1940.9|1941.7|1941.4|1941.7|1941.4|1941|1940.7|17
1676853000000|2023-02-20 00:30:00|1941.8|1941.5|1942.7|1942.4|1942.7|1942.4|1941.5|1941.2|79
1676853300000|2023-02-20 00:35:00|1942.8|1942.5|1942|1941.7|1942.9|1942.6|1942|1941.7|28
1676853600000|2023-02-20 00:40:00|1942.1|1941.8|1941.8|1941.5|1942.3|1942|1941.8|1941.5|10
1676853900000|2023-02-20 00:45:00|1941.7|1941.4|1942.1|1941.8|1942.1|1941.8|1941.6|1941.3|6
1676854200000|2023-02-20 00:50:00|1942.2|1941.9|1941.4|1941.1|1942.3|1942|1941.2|1940.9|27
1676854500000|2023-02-20 00:55:00|1941.5|1941.2|1941.9|1941.6|1941.9|1941.6|1941.5|1941.2|25
1676854800000|2023-02-20 01:00:00|1942|1941.7|1942.2|1941.9|1942.3|1942|1941.5|1941.2|19
1676855100000|2023-02-20 01:05:00|1942.3|1942|1944.2|1943.9|1944.2|1943.9|1942.3|1942|50
1676855400000|2023-02-20 01:10:00|1944.3|1944|1944.2|1943.9|1944.4|1944.1|1943.9|1943.6|59
1676855700000|2023-02-20 01:15:00|1944.3|1944|1945.2|1944.9|1945.3|1945|1944.2|1943.9|69
1676856000000|2023-02-20 01:20:00|1945.3|1945|1945|1944.7|1945.6|1945.3|1944.8|1944.5|44
1676856300000|2023-02-20 01:25:00|1944.9|1944.6|1945.1|1944.8|1945.2|1944.9|1944.5|1944.2|39
1676856600000|2023-02-20 01:30:00|1945.2|1944.9|1945.2|1944.9|1945.6|1945.3|1945.1|1944.8|34
1676856900000|2023-02-20 01:35:00|1945.1|1944.8|1944.5|1944.2|1945.7|1945.4|1944.4|1944.1|32
1676857200000|2023-02-20 01:40:00|1944.6|1944.3|1945.2|1944.9|1945.4|1945.1|1944.5|1944.2|28
1676857500000|2023-02-20 01:45:00|1945.1|1944.8|1945.3|1945|1945.4|1945.1|1944.5|1944.2|51
1676857800000|2023-02-20 01:50:00|1945.4|1945.1|1945|1944.7|1945.4|1945.1|1945|1944.7|18
1676858100000|2023-02-20 01:55:00|1945.1|1944.8|1945.3|1945|1945.5|1945.2|1944.6|1944.3|50
1676858400000|2023-02-20 02:00:00|1945.4|1945.1|1945.2|1944.9|1945.7|1945.4|1945.1|1944.8|29
1676858700000|2023-02-20 02:05:00|1945.3|1945|1945.5|1945.2|1945.9|1945.6|1945.1|1944.8|10
1676859000000|2023-02-20 02:10:00|1945.6|1945.3|1945.6|1945.3|1945.7|1945.4|1945.2|1944.9|8
1676859300000|2023-02-20 02:15:00|1945.7|1945.4|1945.3|1945|1946.1|1945.8|1945.2|1944.9|23
1676859600000|2023-02-20 02:20:00|1945.2|1944.9|1945.2|1944.9|1945.9|1945.6|1945.2|1944.9|19
1676859900000|2023-02-20 02:25:00|1945.3|1945|1945.4|1945.1|1945.7|1945.4|1945.3|1945|9
1676860200000|2023-02-20 02:30:00|1945.5|1945.2|1945.7|1945.4|1946|1945.7|1945.4|1945.1|9
1676860500000|2023-02-20 02:35:00|1945.8|1945.5|1946.2|1945.9|1946.3|1946|1945.5|1945.2|22
1676860800000|2023-02-20 02:40:00|1946.1|1945.8|1946.1|1945.8|1946.3|1946|1945.9|1945.6|19
1676861100000|2023-02-20 02:45:00|1946.2|1945.9|1946.1|1945.8|1946.8|1946.5|1945.9|1945.6|25
1676861400000|2023-02-20 02:50:00|1946.2|1945.9|1946.4|1946.1|1947.1|1946.8|1946.1|1945.8|11
1676861700000|2023-02-20 02:55:00|1946.5|1946.2|1946.7|1946.4|1946.8|1946.5|1946.3|1946|9
1676862000000|2023-02-20 03:00:00|1946.8|1946.5|1946.5|1946.2|1946.8|1946.5|1946.3|1946|8
1676862300000|2023-02-20 03:05:00|1946.4|1946.1|1946.4|1946.1|1946.9|1946.6|1946.3|1946|16
1676862600000|2023-02-20 03:10:00|1946.3|1946|1946.6|1946.3|1946.7|1946.4|1946.1|1945.8|21
1676862900000|2023-02-20 03:15:00|1946.5|1946.2|1946.5|1946.2|1946.8|1946.5|1946.4|1946.1|4
1676863200000|2023-02-20 03:20:00|1946.6|1946.3|1946.6|1946.3|1946.7|1946.4|1946.4|1946.1|4
1676863500000|2023-02-20 03:25:00|1946.5|1946.2|1947.2|1946.9|1947.3|1947|1946.4|1946.1|29
1676863800000|2023-02-20 03:30:00|1947.3|1947|1947.1|1946.8|1947.3|1947|1947|1946.7|39
1676864100000|2023-02-20 03:35:00|1947.2|1946.9|1947.2|1946.9|1947.7|1947.4|1947|1946.7|30
1676864400000|2023-02-20 03:40:00|1947.3|1947|1947.4|1947.1|1947.6|1947.3|1947.1|1946.8|25
1676864700000|2023-02-20 03:45:00|1947.5|1947.2|1947.5|1947.2|1947.6|1947.3|1947.1|1946.8|19
1676865000000|2023-02-20 03:50:00|1947.4|1947.1|1947.5|1947.2|1947.5|1947.2|1947.3|1947|2
1676865300000|2023-02-20 03:55:00|1947.4|1947.1|1947|1946.7|1947.5|1947.2|1947|1946.7|9
1676865600000|2023-02-20 04:00:00|1947.1|1946.8|1947.1|1946.8|1947.2|1946.9|1946.9|1946.6|16
1676865900000|2023-02-20 04:05:00|1947.2|1946.9|1947.2|1946.9|1947.3|1947|1946.9|1946.6|10
1676866200000|2023-02-20 04:10:00|1947.4|1947.1|1947.2|1946.9|1947.4|1947.1|1947.1|1946.8|16
1676866500000|2023-02-20 04:15:00|1947.3|1947|1947.3|1947|1947.4|1947.1|1947.2|1946.9|13
1676866800000|2023-02-20 04:20:00|1947.4|1947.1|1947.7|1947.4|1948.1|1947.8|1947.3|1947|62
1676867100000|2023-02-20 04:25:00|1947.5|1947.2|1947.4|1947.1|1947.9|1947.6|1947.4|1947.1|40
1676867400000|2023-02-20 04:30:00|1947.5|1947.2|1947.4|1947.1|1947.5|1947.2|1947.1|1946.8|9
1676867700000|2023-02-20 04:35:00|1947.3|1947|1947.1|1946.8|1947.4|1947.1|1947|1946.7|11
1676868000000|2023-02-20 04:40:00|1947|1946.7|1946.3|1946|1947.2|1946.9|1946.2|1945.9|31
1676868300000|2023-02-20 04:45:00|1946.2|1945.9|1946.4|1946.1|1946.6|1946.3|1946.2|1945.9|26
1676868600000|2023-02-20 04:50:00|1946.3|1946|1946.3|1946|1946.5|1946.2|1946.2|1945.9|6
1676868900000|2023-02-20 04:55:00|1946.4|1946.1|1946.3|1946|1946.5|1946.2|1946.3|1946|7
1676869200000|2023-02-20 05:00:00|1946.4|1946.1|1945.6|1945.3|1946.7|1946.4|1945.6|1945.3|23
1676869500000|2023-02-20 05:05:00|1945.7|1945.4|1946.4|1946.1|1946.6|1946.3|1945.5|1945.2|18
1676869800000|2023-02-20 05:10:00|1946.3|1946|1946.1|1945.8|1946.3|1946|1946|1945.7|6
1676870100000|2023-02-20 05:15:00|1946.2|1945.9|1946.1|1945.8|1946.5|1946.2|1946.1|1945.8|10
1676870400000|2023-02-20 05:20:00|1946|1945.7|1946.4|1946.1|1946.5|1946.2|1945.7|1945.4|9
1676870700000|2023-02-20 05:25:00|1946.2|1945.9|1946.7|1946.4|1946.9|1946.6|1946.2|1945.9|27
1676871000000|2023-02-20 05:30:00|1946.6|1946.3|1946.9|1946.6|1947.1|1946.8|1946.5|1946.2|43
1676871300000|2023-02-20 05:35:00|1947|1946.7|1947.2|1946.9|1947.3|1947|1946.8|1946.5|14
1676871600000|2023-02-20 05:40:00|1947.1|1946.8|1947.1|1946.8|1947.3|1947|1946.8|1946.5|31
1676871900000|2023-02-20 05:45:00|1947.2|1946.9|1947.7|1947.4|1947.8|1947.5|1947.1|1946.8|19
1676872200000|2023-02-20 05:50:00|1947.8|1947.5|1947.2|1946.9|1947.9|1947.6|1947|1946.7|11
1676872500000|2023-02-20 05:55:00|1947.3|1947|1947.3|1947|1947.4|1947.1|1947|1946.7|5
1676872800000|2023-02-20 06:00:00|1947.4|1947.1|1947.4|1947.1|1947.7|1947.4|1947.1|1946.8|23
1676873100000|2023-02-20 06:05:00|1947.5|1947.2|1947|1946.7|1947.8|1947.5|1946.8|1946.5|22
1676873400000|2023-02-20 06:10:00|1947.1|1946.8|1947.6|1947.3|1947.7|1947.4|1947|1946.7|26
1676873700000|2023-02-20 06:15:00|1947.7|1947.4|1947.3|1947|1947.7|1947.4|1947|1946.7|9
1676874000000|2023-02-20 06:20:00|1947.2|1946.9|1946.6|1946.3|1947.2|1946.9|1946.5|1946.2|20
1676874300000|2023-02-20 06:25:00|1946.7|1946.4|1947.1|1946.8|1947.3|1947|1946.7|1946.4|10
1676874600000|2023-02-20 06:30:00|1947|1946.7|1946.9|1946.6|1947.1|1946.8|1946.6|1946.3|21
1676874900000|2023-02-20 06:35:00|1946.8|1946.5|1946.7|1946.4|1947.1|1946.8|1946.6|1946.3|24
1676875200000|2023-02-20 06:40:00|1946.8|1946.5|1946.7|1946.4|1946.9|1946.6|1946.6|1946.3|18
1676875500000|2023-02-20 06:45:00|1946.8|1946.5|1947.1|1946.8|1947.1|1946.8|1946.7|1946.4|24
1676875800000|2023-02-20 06:50:00|1947.2|1946.9|1947|1946.7|1947.6|1947.3|1946.8|1946.5|34
1676876100000|2023-02-20 06:55:00|1946.9|1946.6|1947.1|1946.8|1947.2|1946.9|1946.6|1946.3|57
1676876400000|2023-02-20 07:00:00|1947.3|1947|1946|1945.7|1947.3|1947|1945.9|1945.6|75
1676876700000|2023-02-20 07:05:00|1946.1|1945.8|1946|1945.7|1946.4|1946.1|1945.7|1945.4|32
1676877000000|2023-02-20 07:10:00|1945.9|1945.6|1945.9|1945.6|1946.1|1945.8|1945.8|1945.5|24
1676877300000|2023-02-20 07:15:00|1946.1|1945.8|1945.9|1945.6|1946.2|1945.9|1945.8|1945.5|22
1676877600000|2023-02-20 07:20:00|1946|1945.7|1945.7|1945.4|1946.1|1945.8|1945.5|1945.2|41
1676877900000|2023-02-20 07:25:00|1945.8|1945.5|1946.1|1945.8|1946.4|1946.1|1945.8|1945.5|51
1676878200000|2023-02-20 07:30:00|1946.2|1945.9|1946.4|1946.1|1946.5|1946.2|1945.8|1945.5|38
1676878500000|2023-02-20 07:35:00|1946.5|1946.2|1947.5|1947.2|1947.6|1947.3|1946.4|1946.1|34
1676878800000|2023-02-20 07:40:00|1947.4|1947.1|1947.3|1947|1947.8|1947.5|1947.2|1946.9|65
1676879100000|2023-02-20 07:45:00|1947.2|1946.9|1947.3|1947|1947.4|1947.1|1947|1946.7|12
1676879400000|2023-02-20 07:50:00|1947.2|1946.9|1947.3|1947|1947.4|1947.1|1947.1|1946.8|9
1676879700000|2023-02-20 07:55:00|1947.2|1946.9|1947.3|1947|1947.5|1947.2|1946.8|1946.5|76
1676880000000|2023-02-20 08:00:00|1947.2|1946.9|1945.8|1945.5|1947.2|1946.9|1945.1|1944.8|195
1676880300000|2023-02-20 08:05:00|1945.9|1945.6|1945.1|1944.8|1946.3|1946|1945|1944.7|101
1676880600000|2023-02-20 08:10:00|1945|1944.7|1944.1|1943.8|1945|1944.7|1943.8|1943.5|122
1676880900000|2023-02-20 08:15:00|1944|1943.7|1944.2|1943.9|1944.4|1944.1|1943.7|1943.4|84
1676881200000|2023-02-20 08:20:00|1944.3|1944|1945.2|1944.9|1945.4|1945.1|1944.2|1943.9|61
1676881500000|2023-02-20 08:25:00|1945.1|1944.8|1944.2|1943.9|1945.4|1945.1|1944.1|1943.8|59
1676881800000|2023-02-20 08:30:00|1944.3|1944|1944.7|1944.4|1945.1|1944.8|1944.2|1943.9|66
1676882100000|2023-02-20 08:35:00|1944.8|1944.5|1944.1|1943.8|1945|1944.7|1944|1943.7|38
1676882400000|2023-02-20 08:40:00|1943.9|1943.6|1943.4|1943.1|1944.1|1943.8|1943.3|1943|89
1676882700000|2023-02-20 08:45:00|1943.5|1943.2|1943.1|1942.8|1943.8|1943.5|1942.8|1942.5|106
1676883000000|2023-02-20 08:50:00|1943.2|1942.9|1943.6|1943.3|1943.9|1943.6|1943.2|1942.9|59
1676883300000|2023-02-20 08:55:00|1943.7|1943.4|1944.1|1943.8|1944.3|1944|1943.4|1943.1|53
1676883600000|2023-02-20 09:00:00|1944|1943.7|1944.4|1944.1|1944.9|1944.6|1943.9|1943.6|155
1676883900000|2023-02-20 09:05:00|1944.3|1944|1944.3|1944|1944.7|1944.4|1944|1943.7|45
1676884200000|2023-02-20 09:10:00|1944.2|1943.9|1943.5|1943.2|1944.4|1944.1|1943.3|1943|33
1676884500000|2023-02-20 09:15:00|1943.4|1943.1|1942.4|1942.1|1943.5|1943.2|1942.2|1941.9|89
1676884800000|2023-02-20 09:20:00|1942.5|1942.2|1942|1941.7|1942.8|1942.5|1941.8|1941.5|78
1676885100000|2023-02-20 09:25:00|1941.9|1941.6|1941.7|1941.4|1942.2|1941.9|1941.5|1941.2|56
1676885400000|2023-02-20 09:30:00|1941.6|1941.3|1940.9|1940.6|1941.7|1941.4|1940.8|1940.5|81
1676885700000|2023-02-20 09:35:00|1940.8|1940.5|1940.2|1939.9|1940.9|1940.6|1940|1939.7|128
1676886000000|2023-02-20 09:40:00|1940.3|1940|1939.7|1939.4|1940.3|1940|1939.6|1939.3|65
1676886300000|2023-02-20 09:45:00|1939.6|1939.3|1939.3|1939|1940|1939.7|1939.2|1938.9|83
1676886600000|2023-02-20 09:50:00|1939.4|1939.1|1939.6|1939.3|1939.9|1939.6|1938.8|1938.5|163
1676886900000|2023-02-20 09:55:00|1939.7|1939.4|1940.1|1939.8|1940.3|1940|1939.3|1939|59
1676887200000|2023-02-20 10:00:00|1940|1939.7|1939.4|1939.1|1940.2|1939.9|1938.9|1938.6|135
1676887500000|2023-02-20 10:05:00|1939.3|1939|1939|1938.7|1939.4|1939.1|1938.7|1938.4|106
1676887800000|2023-02-20 10:10:00|1938.9|1938.6|1940.6|1940.3|1940.8|1940.5|1938.9|1938.6|215
1676888100000|2023-02-20 10:15:00|1940.7|1940.4|1940.2|1939.9|1940.8|1940.5|1940.1|1939.8|40
1676888400000|2023-02-20 10:20:00|1940.1|1939.8|1939.9|1939.6|1940.3|1940|1939.5|1939.2|40
1676888700000|2023-02-20 10:25:00|1940|1939.7|1940.4|1940.1|1940.5|1940.2|1939.9|1939.6|85
1676889000000|2023-02-20 10:30:00|1940.5|1940.2|1941.3|1941|1941.6|1941.3|1940.5|1940.2|84
1676889300000|2023-02-20 10:35:00|1941.4|1941.1|1941.3|1941|1941.4|1941.1|1941|1940.7|43
1676889600000|2023-02-20 10:40:00|1941.2|1940.9|1941.3|1941|1941.4|1941.1|1941|1940.7|32
1676889900000|2023-02-20 10:45:00|1941.4|1941.1|1941.1|1940.8|1941.4|1941.1|1940.6|1940.3|55
1676890200000|2023-02-20 10:50:00|1941.2|1940.9|1941.3|1941|1941.7|1941.4|1941|1940.7|89
1676890500000|2023-02-20 10:55:00|1941.2|1940.9|1941.8|1941.5|1941.9|1941.6|1940.9|1940.6|70
1676890800000|2023-02-20 11:00:00|1941.7|1941.4|1941.2|1940.9|1942.1|1941.8|1940.9|1940.6|61
1676891100000|2023-02-20 11:05:00|1941.3|1941|1941.7|1941.4|1941.8|1941.5|1941|1940.7|32
1676891400000|2023-02-20 11:10:00|1941.6|1941.3|1942.9|1942.6|1942.9|1942.6|1941.5|1941.2|71
1676891700000|2023-02-20 11:15:00|1942.8|1942.5|1942.9|1942.6|1943.1|1942.8|1942.5|1942.2|77
1676892000000|2023-02-20 11:20:00|1942.8|1942.5|1942.7|1942.4|1943|1942.7|1942.4|1942.1|26
1676892300000|2023-02-20 11:25:00|1942.8|1942.5|1943.8|1943.5|1943.8|1943.5|1942.7|1942.4|53
1676892600000|2023-02-20 11:30:00|1943.7|1943.4|1943.4|1943.1|1943.8|1943.5|1943.2|1942.9|40
1676892900000|2023-02-20 11:35:00|1943.5|1943.2|1942.9|1942.6|1943.6|1943.3|1942.9|1942.6|49
1676893200000|2023-02-20 11:40:00|1943|1942.7|1942.8|1942.5|1943.2|1942.9|1942.6|1942.3|43
1676893500000|2023-02-20 11:45:00|1942.7|1942.4|1942.5|1942.2|1943.2|1942.9|1942.2|1941.9|81
1676893800000|2023-02-20 11:50:00|1942.4|1942.1|1942.6|1942.3|1942.9|1942.6|1942.3|1942|40
1676894100000|2023-02-20 11:55:00|1942.7|1942.4|1942.2|1941.9|1942.9|1942.6|1942|1941.7|36
1676894400000|2023-02-20 12:00:00|1942.3|1942|1941.3|1941|1942.4|1942.1|1941.2|1940.9|92
1676894700000|2023-02-20 12:05:00|1941.4|1941.1|1941.8|1941.5|1942.5|1942.2|1941.3|1941|159
1676895000000|2023-02-20 12:10:00|1941.7|1941.4|1940.5|1940.2|1941.8|1941.5|1940.4|1940.1|97
1676895300000|2023-02-20 12:15:00|1940.4|1940.1|1940.4|1940.1|1940.5|1940.2|1939.7|1939.4|81
1676895600000|2023-02-20 12:20:00|1940.2|1939.9|1940.5|1940.2|1940.7|1940.4|1940.2|1939.9|43
1676895900000|2023-02-20 12:25:00|1940.4|1940.1|1940.5|1940.2|1940.7|1940.4|1940.3|1940|42
1676896200000|2023-02-20 12:30:00|1940.6|1940.3|1941.3|1941|1941.6|1941.3|1940.5|1940.2|91
1676896500000|2023-02-20 12:35:00|1941.4|1941.1|1941|1940.7|1941.7|1941.4|1941|1940.7|64
1676896800000|2023-02-20 12:40:00|1941.1|1940.8|1941|1940.7|1941.3|1941|1940.7|1940.4|35
1676897100000|2023-02-20 12:45:00|1940.9|1940.6|1941.1|1940.8|1941.8|1941.5|1940.7|1940.4|71
1676897400000|2023-02-20 12:50:00|1941.2|1940.9|1941.2|1940.9|1941.3|1941|1940.9|1940.6|92
1676897700000|2023-02-20 12:55:00|1941.1|1940.8|1941.1|1940.8|1941.5|1941.2|1940.7|1940.4|70
1676898000000|2023-02-20 13:00:00|1941.2|1940.9|1941.7|1941.4|1941.7|1941.4|1941|1940.7|94
1676898300000|2023-02-20 13:05:00|1941.8|1941.5|1941.7|1941.4|1941.9|1941.6|1941.3|1941|51
1676898600000|2023-02-20 13:10:00|1941.8|1941.5|1942|1941.7|1942.3|1942|1941.6|1941.3|49
1676898900000|2023-02-20 13:15:00|1942.1|1941.8|1941.5|1941.2|1942.1|1941.8|1941.5|1941.2|55
1676899200000|2023-02-20 13:20:00|1941.6|1941.3|1941.5|1941.2|1942|1941.7|1941.3|1941|56
1676899500000|2023-02-20 13:25:00|1941.6|1941.3|1942|1941.7|1942.1|1941.8|1941.5|1941.2|32
1676899800000|2023-02-20 13:30:00|1941.8|1941.5|1942.4|1942.1|1942.6|1942.3|1941.8|1941.5|44
1676900100000|2023-02-20 13:35:00|1942.3|1942|1942.5|1942.2|1942.7|1942.4|1941.8|1941.5|75
1676900400000|2023-02-20 13:40:00|1942.4|1942.1|1942.1|1941.8|1942.6|1942.3|1941.9|1941.6|48
1676900700000|2023-02-20 13:45:00|1942.2|1941.9|1941.7|1941.4|1942.2|1941.9|1941.5|1941.2|99
1676901000000|2023-02-20 13:50:00|1941.6|1941.3|1941.9|1941.6|1942|1941.7|1941.6|1941.3|67
1676901300000|2023-02-20 13:55:00|1942|1941.7|1942.3|1942|1942.4|1942.1|1941.7|1941.4|57
1676901600000|2023-02-20 14:00:00|1942.2|1941.9|1941.3|1941|1942.5|1942.2|1941.3|1941|135
1676901900000|2023-02-20 14:05:00|1941.4|1941.1|1941.2|1940.9|1941.5|1941.2|1940.8|1940.5|64
1676902200000|2023-02-20 14:10:00|1941.3|1941|1940.9|1940.6|1941.5|1941.2|1940.9|1940.6|35
1676902500000|2023-02-20 14:15:00|1941|1940.7|1941|1940.7|1941.3|1941|1940.9|1940.6|70
1676902800000|2023-02-20 14:20:00|1941.1|1940.8|1940.4|1940.1|1941.1|1940.8|1940.1|1939.8|374
1676903100000|2023-02-20 14:25:00|1940.3|1940|1939.6|1939.3|1940.3|1940|1939.5|1939.2|184
1676903400000|2023-02-20 14:30:00|1939.5|1939.2|1937.9|1937.6|1939.6|1939.3|1937.7|1937.4|575
1676903700000|2023-02-20 14:35:00|1937.8|1937.5|1937|1936.7|1937.9|1937.6|1937|1936.7|268
1676904000000|2023-02-20 14:40:00|1936.9|1936.6|1938.3|1938|1938.6|1938.3|1936.9|1936.6|256
1676904300000|2023-02-20 14:45:00|1938.2|1937.9|1939.3|1939|1939.4|1939.1|1938.1|1937.8|151
1676904600000|2023-02-20 14:50:00|1939.2|1938.9|1939.9|1939.6|1939.9|1939.6|1938.8|1938.5|130
1676904900000|2023-02-20 14:55:00|1939.8|1939.5|1940.1|1939.8|1941|1940.7|1939.7|1939.4|136
1676905200000|2023-02-20 15:00:00|1939.9|1939.6|1938.8|1938.5|1940|1939.7|1938.7|1938.4|287
1676905500000|2023-02-20 15:05:00|1938.9|1938.6|1938.4|1938.1|1939.2|1938.9|1937.8|1937.5|238
1676905800000|2023-02-20 15:10:00|1938.5|1938.2|1937|1936.7|1938.5|1938.2|1936.9|1936.6|202
1676906100000|2023-02-20 15:15:00|1937.1|1936.8|1937.3|1937|1937.8|1937.5|1936.9|1936.6|233
1676906400000|2023-02-20 15:20:00|1937.4|1937.1|1937.3|1937|1937.6|1937.3|1937|1936.7|209
1676906700000|2023-02-20 15:25:00|1937.2|1936.9|1936.6|1936.3|1937.4|1937.1|1936.4|1936.1|212
1676907000000|2023-02-20 15:30:00|1936.5|1936.2|1936.8|1936.5|1936.8|1936.5|1936.4|1936.1|146
1676907300000|2023-02-20 15:35:00|1936.7|1936.4|1937.1|1936.8|1937.2|1936.9|1936.4|1936.1|238
1676907600000|2023-02-20 15:40:00|1937|1936.7|1937.7|1937.4|1937.7|1937.4|1937|1936.7|124
1676907900000|2023-02-20 15:45:00|1937.6|1937.3|1937.6|1937.3|1937.8|1937.5|1937.3|1937|105
1676908200000|2023-02-20 15:50:00|1937.7|1937.4|1937.7|1937.4|1938.1|1937.8|1937.6|1937.3|157
1676908500000|2023-02-20 15:55:00|1937.6|1937.3|1937.5|1937.2|1937.8|1937.5|1937.4|1937.1|114
1676908800000|2023-02-20 16:00:00|1937.4|1937.1|1938.8|1938.5|1938.8|1938.5|1937.4|1937.1|172
1676909100000|2023-02-20 16:05:00|1938.7|1938.4|1938.8|1938.5|1938.9|1938.6|1938.5|1938.2|113
1676909400000|2023-02-20 16:10:00|1938.7|1938.4|1938.8|1938.5|1938.9|1938.6|1938.4|1938.1|87
1676909700000|2023-02-20 16:15:00|1938.9|1938.6|1939.2|1938.9|1939.3|1939|1938.8|1938.5|94
1676910000000|2023-02-20 16:20:00|1939.1|1938.8|1939.6|1939.3|1939.7|1939.4|1939.1|1938.8|77
1676910300000|2023-02-20 16:25:00|1939.7|1939.4|1939.7|1939.4|1939.9|1939.6|1939.5|1939.2|98
1676910600000|2023-02-20 16:30:00|1939.6|1939.3|1938.5|1938.2|1939.9|1939.6|1938.4|1938.1|156
1676910900000|2023-02-20 16:35:00|1938.4|1938.1|1938.9|1938.6|1938.9|1938.6|1937.7|1937.4|229
1676911200000|2023-02-20 16:40:00|1938.8|1938.5|1939.2|1938.9|1939.3|1939|1938.8|1938.5|80
1676911500000|2023-02-20 16:45:00|1939.1|1938.8|1939.1|1938.8|1939.2|1938.9|1938.7|1938.4|71
1676911800000|2023-02-20 16:50:00|1939|1938.7|1938.8|1938.5|1939.1|1938.8|1938.8|1938.5|33
1676912100000|2023-02-20 16:55:00|1938.9|1938.6|1938.6|1938.3|1939.1|1938.8|1938.5|1938.2|45
1676912400000|2023-02-20 17:00:00|1938.5|1938.2|1938.1|1937.8|1938.7|1938.4|1937.9|1937.6|60
1676912700000|2023-02-20 17:05:00|1938|1937.7|1937.8|1937.5|1938|1937.7|1937.7|1937.4|29
1676913000000|2023-02-20 17:10:00|1937.7|1937.4|1937.7|1937.4|1937.8|1937.5|1937.5|1937.2|27
1676913300000|2023-02-20 17:15:00|1937.6|1937.3|1937.5|1937.2|1937.7|1937.4|1937.3|1937|29
1676913600000|2023-02-20 17:20:00|1937.6|1937.3|1937.2|1936.9|1937.6|1937.3|1937.2|1936.9|8
1676913900000|2023-02-20 17:25:00|1937.3|1937|1938.2|1937.9|1938.2|1937.9|1937.3|1937|128
1676914200000|2023-02-20 17:30:00|1938.1|1937.8|1938.4|1938.1|1938.4|1938.1|1937.9|1937.6|49
1676914500000|2023-02-20 17:35:00|1938.5|1938.2|1938.6|1938.3|1938.7|1938.4|1938.5|1938.2|20
1676914800000|2023-02-20 17:40:00|1938.7|1938.4|1939.1|1938.8|1939.1|1938.8|1938.6|1938.3|48
1676915100000|2023-02-20 17:45:00|1939|1938.7|1939.5|1939.2|1939.6|1939.3|1938.9|1938.6|58
1676915400000|2023-02-20 17:50:00|1939.6|1939.3|1939.9|1939.6|1940|1939.7|1939.2|1938.9|86
1676915700000|2023-02-20 17:55:00|1940|1939.7|1940|1939.7|1940.3|1940|1939.8|1939.5|176
1676916000000|2023-02-20 18:00:00|1940.1|1939.2|1940.1|1939.3|1940.1|1939.3|1939.6|1938.8|0
1676916300000|2023-02-20 18:05:00|1939.9|1939.1|1940.1|1939.3|1940.1|1939.3|1939.6|1938.8|0
1676917500000|2023-02-20 18:25:00|1940.2|1939.4|1940.6|1939.8|1940.6|1939.8|1940.1|1939.3|0
1676917800000|2023-02-20 18:30:00|1940.5|1939.7|1940|1939.2|1940.5|1939.7|1940|1939.2|0
1676918100000|2023-02-20 18:35:00|1939.9|1939.1|1939.8|1939|1939.9|1939.1|1939.8|1939|0
1676918400000|2023-02-20 18:40:00|1939.9|1939.1|1940|1939.2|1940|1939.2|1939.8|1939|0
1676919300000|2023-02-20 18:55:00|1939.9|1939.1|1939.9|1939.1|1939.9|1939.1|1939.9|1939.1|0
1676920500000|2023-02-20 19:15:00|1939.8|1939|1939.9|1939.1|1939.9|1939.1|1939.7|1938.9|0
1676920800000|2023-02-20 19:20:00|1939.8|1939|1939.7|1938.9|1939.9|1939.1|1939.7|1938.9|0
1676921100000|2023-02-20 19:25:00|1939.9|1939.1|1940|1939.2|1940|1939.2|1939.5|1938.7|0
1676921400000|2023-02-20 19:30:00|1939.8|1939|1939.6|1938.8|1940|1939.2|1939.6|1938.8|0
1676921700000|2023-02-20 19:35:00|1939.8|1939|1940|1939.2|1940|1939.2|1939.8|1939|0
1676922300000|2023-02-20 19:45:00|1939.9|1939.1|1939.6|1938.8|1939.9|1939.1|1939.6|1938.8|0
1676922600000|2023-02-20 19:50:00|1939.8|1939|1939.6|1938.8|1940|1939.2|1939.6|1938.8|0
1676923200000|2023-02-20 20:00:00|1939.8|1939|1939.8|1939|1940|1939.2|1939.8|1939|0
1676923800000|2023-02-20 20:10:00|1939.6|1938.8|1939.8|1939|1939.8|1939|1939.5|1938.7|0
1676924100000|2023-02-20 20:15:00|1939.6|1938.8|1939.7|1938.9|1939.9|1939.1|1939.5|1938.7|0
1676924400000|2023-02-20 20:20:00|1939.8|1939|1939.7|1938.9|1939.9|1939.1|1939.5|1938.7|0
1676924700000|2023-02-20 20:25:00|1939.8|1939|1939.7|1938.9|1939.9|1939.1|1939.7|1938.9|0
1676925000000|2023-02-20 20:30:00|1939.8|1939|1939.9|1939.1|1939.9|1939.1|1939.8|1939|0
1676926500000|2023-02-20 20:55:00|1939.8|1939|1939.5|1938.7|1939.9|1939.1|1939.5|1938.7|0
1676927100000|2023-02-20 21:05:00|1939.4|1938.6|1939.7|1938.9|1939.7|1938.9|1939.4|1938.6|0
1676930100000|2023-02-20 21:55:00|1939.3|1938.5|1939.3|1938.5|1939.3|1938.5|1939.3|1938.5|0
1676934000000|2023-02-20 23:00:00|1940.2|1939.4|1940.6|1940.3|1940.9|1940.6|1939.4|1939.1|157
1676934300000|2023-02-20 23:05:00|1940.7|1940.4|1940.7|1940.4|1941.1|1940.8|1940.5|1940.2|97
1676934600000|2023-02-20 23:10:00|1940.6|1940.3|1939.6|1939.3|1940.7|1940.4|1939.5|1939.2|49
1676934900000|2023-02-20 23:15:00|1939.7|1939.4|1940.1|1939.8|1940.3|1940|1939.5|1939.2|20
1676935200000|2023-02-20 23:20:00|1940.2|1939.9|1940|1939.7|1940.4|1940.1|1940|1939.7|27
1676935500000|2023-02-20 23:25:00|1939.9|1939.6|1940.3|1940|1940.5|1940.2|1939.9|1939.6|31
1676935800000|2023-02-20 23:30:00|1940.2|1939.9|1940|1939.7|1940.4|1940.1|1939.8|1939.5|109
1676936100000|2023-02-20 23:35:00|1940.1|1939.8|1940.2|1939.9|1940.4|1940.1|1940|1939.7|29
1676936400000|2023-02-20 23:40:00|1940.3|1940|1940.1|1939.8|1940.3|1940|1939.8|1939.5|28
1676936700000|2023-02-20 23:45:00|1940.2|1939.9|1939.7|1939.4|1940.2|1939.9|1939.6|1939.3|22
1676937000000|2023-02-20 23:50:00|1939.8|1939.5|1939.7|1939.4|1940|1939.7|1939.6|1939.3|20
1676937300000|2023-02-20 23:55:00|1939.6|1939.3|1939.9|1939.6|1939.9|1939.6|1939.3|1939|25
1676937600000|2023-02-21 00:00:00|1940|1939.7|1939.1|1938.8|1940|1939.7|1939|1938.7|72
1676937900000|2023-02-21 00:05:00|1939.2|1938.9|1938.3|1938|1939.3|1939|1938.3|1938|74
1676938200000|2023-02-21 00:10:00|1938.2|1937.9|1937.3|1937|1938.3|1938|1936.7|1936.4|143
1676938500000|2023-02-21 00:15:00|1937.4|1937.1|1937.7|1937.4|1937.8|1937.5|1936.9|1936.6|76
1676938800000|2023-02-21 00:20:00|1937.8|1937.5|1937.9|1937.6|1938.2|1937.9|1937.5|1937.2|39
1676939100000|2023-02-21 00:25:00|1938|1937.7|1937.8|1937.5|1938.2|1937.9|1937.2|1936.9|107
1676939400000|2023-02-21 00:30:00|1937.9|1937.6|1938.6|1938.3|1938.7|1938.4|1937.9|1937.6|86
1676939700000|2023-02-21 00:35:00|1938.5|1938.2|1937.9|1937.6|1938.6|1938.3|1937.8|1937.5|42
1676940000000|2023-02-21 00:40:00|1937.8|1937.5|1937.5|1937.2|1937.8|1937.5|1937.1|1936.8|19
1676940300000|2023-02-21 00:45:00|1937.6|1937.3|1937.6|1937.3|1937.9|1937.6|1937.5|1937.2|19
1676940600000|2023-02-21 00:50:00|1937.5|1937.2|1936.8|1936.5|1937.7|1937.4|1936.7|1936.4|48
1676940900000|2023-02-21 00:55:00|1936.7|1936.4|1935.6|1935.3|1936.8|1936.5|1935.5|1935.2|111
1676941200000|2023-02-21 01:00:00|1935.5|1935.2|1935.2|1934.9|1935.5|1935.2|1934.6|1934.3|160
1676941500000|2023-02-21 01:05:00|1935.1|1934.8|1935.1|1934.8|1935.6|1935.3|1934.7|1934.4|75
1676941800000|2023-02-21 01:10:00|1935|1934.7|1934.6|1934.3|1935.1|1934.8|1934|1933.7|130
1676942100000|2023-02-21 01:15:00|1934.5|1934.2|1936.2|1935.9|1936.4|1936.1|1934.5|1934.2|88
1676942400000|2023-02-21 01:20:00|1936.3|1936|1936.6|1936.3|1936.9|1936.6|1936.2|1935.9|69
1676942700000|2023-02-21 01:25:00|1936.5|1936.2|1936.2|1935.9|1936.6|1936.3|1936.1|1935.8|31
1676943000000|2023-02-21 01:30:00|1936.1|1935.8|1936|1935.7|1936.2|1935.9|1935|1934.7|48
1676943300000|2023-02-21 01:35:00|1935.9|1935.6|1936.5|1936.2|1936.7|1936.4|1935.9|1935.6|28
1676943600000|2023-02-21 01:40:00|1936.6|1936.3|1937.3|1937|1937.5|1937.2|1936.3|1936|49
1676943900000|2023-02-21 01:45:00|1937.4|1937.1|1938|1937.7|1938.2|1937.9|1937.3|1937|52
1676944200000|2023-02-21 01:50:00|1937.9|1937.6|1937.6|1937.3|1938.2|1937.9|1937.5|1937.2|44
1676944500000|2023-02-21 01:55:00|1937.7|1937.4|1937.8|1937.5|1937.9|1937.6|1937.3|1937|32
1676944800000|2023-02-21 02:00:00|1937.9|1937.6|1937|1936.7|1938.1|1937.8|1937|1936.7|42
1676945100000|2023-02-21 02:05:00|1937.1|1936.8|1937.6|1937.3|1937.8|1937.5|1936.9|1936.6|21
1676945400000|2023-02-21 02:10:00|1937.7|1937.4|1937.2|1936.9|1937.8|1937.5|1937.1|1936.8|19
1676945700000|2023-02-21 02:15:00|1937.1|1936.8|1937.1|1936.8|1937.5|1937.2|1937|1936.7|11
1676946000000|2023-02-21 02:20:00|1937|1936.7|1936.6|1936.3|1937|1936.7|1936.2|1935.9|29
1676946300000|2023-02-21 02:25:00|1936.7|1936.4|1937.4|1937.1|1937.6|1937.3|1936.7|1936.4|17
1676946600000|2023-02-21 02:30:00|1937.3|1937|1938.1|1937.8|1938.3|1938|1937.3|1937|39
1676946900000|2023-02-21 02:35:00|1938.2|1937.9|1937.9|1937.6|1938.2|1937.9|1937.9|1937.6|18
1676947200000|2023-02-21 02:40:00|1938|1937.7|1937.4|1937.1|1938|1937.7|1937.2|1936.9|12
1676947500000|2023-02-21 02:45:00|1937.3|1937|1937.7|1937.4|1937.8|1937.5|1937.3|1937|12
1676947800000|2023-02-21 02:50:00|1937.6|1937.3|1937.1|1936.8|1937.8|1937.5|1937|1936.7|22
1676948100000|2023-02-21 02:55:00|1937|1936.7|1937.1|1936.8|1937.4|1937.1|1936.7|1936.4|23
1676948400000|2023-02-21 03:00:00|1937|1936.7|1937.3|1937|1937.6|1937.3|1936.9|1936.6|22
1676948700000|2023-02-21 03:05:00|1937.4|1937.1|1936.6|1936.3|1937.4|1937.1|1936.6|1936.3|21
1676949000000|2023-02-21 03:10:00|1936.7|1936.4|1935.9|1935.6|1936.8|1936.5|1935.7|1935.4|34
1676949300000|2023-02-21 03:15:00|1936|1935.7|1937|1936.7|1937.1|1936.8|1936|1935.7|19
1676949600000|2023-02-21 03:20:00|1937.1|1936.8|1937.4|1937.1|1937.5|1937.2|1937|1936.7|22
1676949900000|2023-02-21 03:25:00|1937.3|1937|1937.4|1937.1|1937.6|1937.3|1937.2|1936.9|16
1676950200000|2023-02-21 03:30:00|1937.3|1937|1937.6|1937.3|1937.6|1937.3|1937.3|1937|18
1676950500000|2023-02-21 03:35:00|1937.5|1937.2|1937.2|1936.9|1937.6|1937.3|1937.1|1936.8|21
1676950800000|2023-02-21 03:40:00|1937.3|1937|1936.7|1936.4|1937.3|1937|1936.6|1936.3|27
1676951100000|2023-02-21 03:45:00|1936.8|1936.5|1937.1|1936.8|1937.3|1937|1936.7|1936.4|9
1676951400000|2023-02-21 03:50:00|1937.2|1936.9|1936.9|1936.6|1937.4|1937.1|1936.9|1936.6|14
1676951700000|2023-02-21 03:55:00|1937|1936.7|1937.3|1937|1937.4|1937.1|1936.9|1936.6|8
1676952000000|2023-02-21 04:00:00|1937.4|1937.1|1937.6|1937.3|1937.8|1937.5|1937.4|1937.1|15
1676952300000|2023-02-21 04:05:00|1937.5|1937.2|1937.3|1937|1937.6|1937.3|1937|1936.7|20
1676952600000|2023-02-21 04:10:00|1937.4|1937.1|1937.4|1937.1|1937.6|1937.3|1937.3|1937|20
1676952900000|2023-02-21 04:15:00|1937.5|1937.2|1936.8|1936.5|1937.5|1937.2|1936.7|1936.4|14
1676953200000|2023-02-21 04:20:00|1936.9|1936.6|1937.1|1936.8|1937.3|1937|1936.8|1936.5|14
1676953500000|2023-02-21 04:25:00|1937|1936.7|1936.9|1936.6|1937|1936.7|1936.8|1936.5|6
1676953800000|2023-02-21 04:30:00|1937|1936.7|1936.7|1936.4|1937|1936.7|1936.6|1936.3|15
1676954100000|2023-02-21 04:35:00|1936.8|1936.5|1936.7|1936.4|1937|1936.7|1936.7|1936.4|7
1676954400000|2023-02-21 04:40:00|1936.8|1936.5|1936.8|1936.5|1937.1|1936.8|1936.7|1936.4|2
1676954700000|2023-02-21 04:45:00|1936.7|1936.4|1936.8|1936.5|1937|1936.7|1936.6|1936.3|5
1676955000000|2023-02-21 04:50:00|1936.9|1936.6|1936.8|1936.5|1937.1|1936.8|1936.7|1936.4|10
1676955300000|2023-02-21 04:55:00|1936.7|1936.4|1936.9|1936.6|1937.3|1937|1936.7|1936.4|9
1676955600000|2023-02-21 05:00:00|1937|1936.7|1937|1936.7|1937.1|1936.8|1936.8|1936.5|21
1676955900000|2023-02-21 05:05:00|1937.1|1936.8|1937.9|1937.6|1938.1|1937.8|1937|1936.7|80
1676956200000|2023-02-21 05:10:00|1938|1937.7|1937.4|1937.1|1938.1|1937.8|1937.2|1936.9|15
1676956500000|2023-02-21 05:15:00|1937.3|1937|1937.1|1936.8|1937.4|1937.1|1937|1936.7|26
1676956800000|2023-02-21 05:20:00|1937|1936.7|1936.9|1936.6|1937.2|1936.9|1936.7|1936.4|22
1676957100000|2023-02-21 05:25:00|1937|1936.7|1936.5|1936.2|1937|1936.7|1936.4|1936.1|33
1676957400000|2023-02-21 05:30:00|1936.4|1936.1|1936.4|1936.1|1936.6|1936.3|1936.3|1936|23
1676957700000|2023-02-21 05:35:00|1936.5|1936.2|1937|1936.7|1937.1|1936.8|1936.4|1936.1|53
1676958000000|2023-02-21 05:40:00|1936.9|1936.6|1937.2|1936.9|1937.5|1937.2|1936.9|1936.6|16
1676958300000|2023-02-21 05:45:00|1937.3|1937|1936.8|1936.5|1937.4|1937.1|1936.7|1936.4|21
1676958600000|2023-02-21 05:50:00|1936.9|1936.6|1937.6|1937.3|1937.9|1937.6|1936.7|1936.4|37
1676958900000|2023-02-21 05:55:00|1937.7|1937.4|1937.7|1937.4|1937.9|1937.6|1937.6|1937.3|18
1676959200000|2023-02-21 06:00:00|1937.6|1937.3|1937.3|1937|1937.8|1937.5|1937.2|1936.9|37
1676959500000|2023-02-21 06:05:00|1937.4|1937.1|1937.1|1936.8|1937.7|1937.4|1937|1936.7|19
1676959800000|2023-02-21 06:10:00|1937|1936.7|1937.5|1937.2|1937.6|1937.3|1937|1936.7|24
1676960100000|2023-02-21 06:15:00|1937.6|1937.3|1937.5|1937.2|1937.8|1937.5|1937.3|1937|10
1676960400000|2023-02-21 06:20:00|1937.4|1937.1|1938.2|1937.9|1938.3|1938|1937.3|1937|22
1676960700000|2023-02-21 06:25:00|1938.3|1938|1937.9|1937.6|1938.3|1938|1937.8|1937.5|30
1676961000000|2023-02-21 06:30:00|1937.8|1937.5|1937.6|1937.3|1937.9|1937.6|1937.3|1937|21
1676961300000|2023-02-21 06:35:00|1937.5|1937.2|1937.1|1936.8|1937.7|1937.4|1937|1936.7|52
1676961600000|2023-02-21 06:40:00|1937.2|1936.9|1936.6|1936.3|1937.2|1936.9|1936.5|1936.2|38
1676961900000|2023-02-21 06:45:00|1936.5|1936.2|1936.9|1936.6|1936.9|1936.6|1936.4|1936.1|19
1676962200000|2023-02-21 06:50:00|1936.8|1936.5|1936.9|1936.6|1937.1|1936.8|1936.7|1936.4|37
1676962500000|2023-02-21 06:55:00|1937|1936.7|1937.5|1937.2|1937.7|1937.4|1936.9|1936.6|69
1676962800000|2023-02-21 07:00:00|1937.4|1937.1|1936|1935.7|1937.4|1937.1|1935.7|1935.4|123
1676963100000|2023-02-21 07:05:00|1935.9|1935.6|1933.8|1933.5|1936|1935.7|1933.7|1933.4|87
1676963400000|2023-02-21 07:10:00|1933.9|1933.6|1934.5|1934.2|1934.9|1934.6|1933.9|1933.6|55
1676963700000|2023-02-21 07:15:00|1934.4|1934.1|1933.6|1933.3|1934.4|1934.1|1933.5|1933.2|95
1676964000000|2023-02-21 07:20:00|1933.7|1933.4|1933.6|1933.3|1933.9|1933.6|1933.3|1933|62
1676964300000|2023-02-21 07:25:00|1933.5|1933.2|1933.4|1933.1|1933.7|1933.4|1933.2|1932.9|19
1676964600000|2023-02-21 07:30:00|1933.3|1933|1933.7|1933.4|1933.9|1933.6|1932.9|1932.6|67
1676964900000|2023-02-21 07:35:00|1933.6|1933.3|1933.7|1933.4|1934|1933.7|1933.4|1933.1|32
1676965200000|2023-02-21 07:40:00|1933.8|1933.5|1934.1|1933.8|1934.3|1934|1933.7|1933.4|20
1676965500000|2023-02-21 07:45:00|1934.2|1933.9|1933.5|1933.2|1934.3|1934|1933|1932.7|61
1676965800000|2023-02-21 07:50:00|1933.4|1933.1|1933.9|1933.6|1934.1|1933.8|1933.3|1933|24
1676966100000|2023-02-21 07:55:00|1934|1933.7|1933.3|1933|1934.1|1933.8|1933.3|1933|25
1676966400000|2023-02-21 08:00:00|1933.5|1933.2|1933.2|1932.9|1934.3|1934|1932.6|1932.3|206
1676966700000|2023-02-21 08:05:00|1933.3|1933|1934.4|1934.1|1934.7|1934.4|1933|1932.7|177
1676967000000|2023-02-21 08:10:00|1934.5|1934.2|1934.2|1933.9|1934.7|1934.4|1933.6|1933.3|160
1676967300000|2023-02-21 08:15:00|1934.1|1933.8|1932.2|1931.9|1934.1|1933.8|1931.3|1931|296
1676967600000|2023-02-21 08:20:00|1932.1|1931.8|1932.2|1931.9|1932.4|1932.1|1931|1930.7|243
1676967900000|2023-02-21 08:25:00|1932.3|1932|1932.3|1932|1933.9|1933.6|1931.6|1931.3|313
1676968200000|2023-02-21 08:30:00|1932.6|1932.3|1932.5|1932.2|1933.6|1933.3|1931.9|1931.6|219
1676968500000|2023-02-21 08:35:00|1932.4|1932.1|1931.1|1930.8|1933.2|1932.9|1931|1930.7|212
1676968800000|2023-02-21 08:40:00|1931|1930.7|1929.8|1929.5|1931|1930.7|1928.9|1928.6|658
1676969100000|2023-02-21 08:45:00|1929.7|1929.4|1926.1|1925.8|1929.7|1929.4|1925.2|1924.9|486
1676969400000|2023-02-21 08:50:00|1926.2|1925.9|1925.8|1925.5|1926.2|1925.9|1924.7|1924.4|294
1676969700000|2023-02-21 08:55:00|1925.7|1925.4|1925.2|1924.9|1926.1|1925.8|1925.1|1924.8|220
1676970000000|2023-02-21 09:00:00|1925.1|1924.8|1924.9|1924.6|1925.3|1925|1924.5|1924.2|416
1676970300000|2023-02-21 09:05:00|1924.6|1924.3|1925.5|1925.2|1926.1|1925.8|1923.8|1923.5|510
1676970600000|2023-02-21 09:10:00|1925.4|1925.1|1927.5|1927.2|1928.4|1928.1|1925|1924.7|289
1676970900000|2023-02-21 09:15:00|1927.4|1927.1|1927.8|1927.5|1929.4|1929.1|1927.4|1927.1|299
1676971200000|2023-02-21 09:20:00|1927.9|1927.6|1926.8|1926.5|1928.5|1928.2|1925.5|1925.2|469
1676971500000|2023-02-21 09:25:00|1926.7|1926.4|1928.8|1928.5|1929.3|1929|1926.6|1926.3|489
1676971800000|2023-02-21 09:30:00|1928.7|1928.4|1930.9|1930.6|1931.5|1931.2|1928.4|1928.1|290
1676972100000|2023-02-21 09:35:00|1931.1|1930.8|1931|1930.7|1932.1|1931.8|1930|1929.7|195
1676972400000|2023-02-21 09:40:00|1931.1|1930.8|1932.4|1932.1|1932.7|1932.4|1930.9|1930.6|202
1676972700000|2023-02-21 09:45:00|1932.3|1932|1933.4|1933.1|1933.7|1933.4|1931.9|1931.6|301
1676973000000|2023-02-21 09:50:00|1933.5|1933.2|1936.8|1936.5|1937.5|1937.2|1933.2|1932.9|568
1676973300000|2023-02-21 09:55:00|1937.1|1936.8|1934.7|1934.4|1937.2|1936.9|1934.7|1934.4|196
1676973600000|2023-02-21 10:00:00|1934.8|1934.5|1933.3|1933|1935.6|1935.3|1933.1|1932.8|223
1676973900000|2023-02-21 10:05:00|1933.2|1932.9|1933.6|1933.3|1933.8|1933.5|1933|1932.7|180
1676974200000|2023-02-21 10:10:00|1933.7|1933.4|1932.9|1932.6|1934.4|1934.1|1932.7|1932.4|152
1676974500000|2023-02-21 10:15:00|1932.7|1932.4|1931.3|1931|1932.7|1932.4|1931.1|1930.8|229
1676974800000|2023-02-21 10:20:00|1931.6|1931.3|1930.3|1930|1931.9|1931.6|1930.3|1930|244
1676975100000|2023-02-21 10:25:00|1930.1|1929.8|1930|1929.7|1931|1930.7|1928.2|1927.9|520
1676975400000|2023-02-21 10:30:00|1930.1|1929.8|1930.9|1930.6|1931.2|1930.9|1929.9|1929.6|82
1676975700000|2023-02-21 10:35:00|1931|1930.7|1930.9|1930.6|1931.4|1931.1|1929.8|1929.5|115
1676976000000|2023-02-21 10:40:00|1931|1930.7|1930.5|1930.2|1931.5|1931.2|1930.4|1930.1|93
1676976300000|2023-02-21 10:45:00|1930.6|1930.3|1930.6|1930.3|1931.3|1931|1930|1929.7|99
1676976600000|2023-02-21 10:50:00|1930.4|1930.1|1929.8|1929.5|1932.2|1931.9|1929.8|1929.5|141
1676976900000|2023-02-21 10:55:00|1929.7|1929.4|1929.2|1928.9|1930|1929.7|1929|1928.7|91
1676977200000|2023-02-21 11:00:00|1929.3|1929|1928.3|1928|1929.6|1929.3|1927.2|1926.9|443
1676977500000|2023-02-21 11:05:00|1928.4|1928.1|1928.4|1928.1|1929.4|1929.1|1927.7|1927.4|228
1676977800000|2023-02-21 11:10:00|1928.6|1928.3|1929.3|1929|1929.8|1929.5|1928.6|1928.3|120
1676978100000|2023-02-21 11:15:00|1929.2|1928.9|1930.9|1930.6|1931.1|1930.8|1929.1|1928.8|123
1676978400000|2023-02-21 11:20:00|1931|1930.7|1931.6|1931.3|1932|1931.7|1930.4|1930.1|160
1676978700000|2023-02-21 11:25:00|1931.5|1931.2|1931.7|1931.4|1932.5|1932.2|1931.3|1931|110
1676979000000|2023-02-21 11:30:00|1931.8|1931.5|1931.5|1931.2|1932.6|1932.3|1931.1|1930.8|113
1676979300000|2023-02-21 11:35:00|1931.6|1931.3|1932.8|1932.5|1933|1932.7|1931.6|1931.3|187
1676979600000|2023-02-21 11:40:00|1932.9|1932.6|1932.3|1932|1933|1932.7|1932.3|1932|51
1676979900000|2023-02-21 11:45:00|1932.4|1932.1|1933|1932.7|1933.7|1933.4|1932.3|1932|109
1676980200000|2023-02-21 11:50:00|1933.2|1932.9|1933.2|1932.9|1933.5|1933.2|1932.6|1932.3|118
1676980500000|2023-02-21 11:55:00|1933.3|1933|1933.5|1933.2|1933.6|1933.3|1932.4|1932.1|110
1676980800000|2023-02-21 12:00:00|1933.6|1933.3|1931.8|1931.5|1933.7|1933.4|1931.3|1931|342
1676981100000|2023-02-21 12:05:00|1931.7|1931.4|1930.2|1929.9|1931.7|1931.4|1929.7|1929.4|123
1676981400000|2023-02-21 12:10:00|1930.3|1930|1931|1930.7|1931.3|1931|1929.9|1929.6|177
1676981700000|2023-02-21 12:15:00|1931.1|1930.8|1930.7|1930.4|1931.3|1931|1930.5|1930.2|121
1676982000000|2023-02-21 12:20:00|1930.6|1930.3|1929.9|1929.6|1931|1930.7|1929.8|1929.5|108
1676982300000|2023-02-21 12:25:00|1930|1929.7|1930.4|1930.1|1930.5|1930.2|1929.5|1929.2|98
1676982600000|2023-02-21 12:30:00|1930.3|1930|1931.1|1930.8|1931.8|1931.5|1930.2|1929.9|147
1676982900000|2023-02-21 12:35:00|1931|1930.7|1931|1930.7|1931.8|1931.5|1930.6|1930.3|84
1676983200000|2023-02-21 12:40:00|1930.8|1930.5|1930.7|1930.4|1931.1|1930.8|1929.9|1929.6|90
1676983500000|2023-02-21 12:45:00|1930.8|1930.5|1932|1931.7|1932.3|1932|1930.6|1930.3|145
1676983800000|2023-02-21 12:50:00|1932.1|1931.8|1931.9|1931.6|1932.6|1932.3|1931.3|1931|200
1676984100000|2023-02-21 12:55:00|1931.8|1931.5|1931.2|1930.9|1932.3|1932|1931.2|1930.9|115
1676984400000|2023-02-21 13:00:00|1931.3|1931|1929.6|1929.3|1931.4|1931.1|1928.9|1928.6|246
1676984700000|2023-02-21 13:05:00|1929.5|1929.2|1928.7|1928.4|1929.7|1929.4|1928.6|1928.3|274
1676985000000|2023-02-21 13:10:00|1928.6|1928.3|1928.4|1928.1|1929.8|1929.5|1928.3|1928|584
1676985300000|2023-02-21 13:15:00|1928.3|1928|1929.3|1929|1929.6|1929.3|1928.2|1927.9|137
1676985600000|2023-02-21 13:20:00|1929.4|1929.1|1928.5|1928.2|1930.2|1929.9|1928.2|1927.9|306
1676985900000|2023-02-21 13:25:00|1928.4|1928.1|1927.5|1927.2|1928.5|1928.2|1926.4|1926.1|781
1676986200000|2023-02-21 13:30:00|1927.6|1927.3|1929.4|1929.1|1930.1|1929.8|1927.6|1927.3|469
1676986500000|2023-02-21 13:35:00|1929.5|1929.2|1928.8|1928.5|1929.8|1929.5|1928|1927.7|458
1676986800000|2023-02-21 13:40:00|1928.7|1928.4|1926.4|1926.1|1929.5|1929.2|1926.3|1926|574
1676987100000|2023-02-21 13:45:00|1926|1925.7|1927.7|1927.4|1927.8|1927.5|1925.6|1925.3|451
1676987400000|2023-02-21 13:50:00|1927.6|1927.3|1927.3|1927|1927.7|1927.4|1926.5|1926.2|273
1676987700000|2023-02-21 13:55:00|1927.4|1927.1|1927.1|1926.8|1927.9|1927.6|1927.1|1926.8|328
1676988000000|2023-02-21 14:00:00|1927|1926.7|1927.1|1926.8|1927.3|1927|1926.3|1926|416
1676988300000|2023-02-21 14:05:00|1927|1926.7|1926.4|1926.1|1927.9|1927.6|1926.4|1926.1|971
1676988600000|2023-02-21 14:10:00|1926.6|1926.3|1926.3|1926|1926.7|1926.4|1925.2|1924.9|576
1676988900000|2023-02-21 14:15:00|1926.4|1926.1|1925.2|1924.9|1927.1|1926.8|1925|1924.7|631
1676989200000|2023-02-21 14:20:00|1925.1|1924.8|1925.8|1925.5|1925.9|1925.6|1925|1924.7|479
1676989500000|2023-02-21 14:25:00|1925.6|1925.3|1923.5|1923.2|1926.1|1925.8|1922.9|1922.6|989
1676989800000|2023-02-21 14:30:00|1923.7|1923.4|1927|1926.7|1927.4|1927.1|1921.3|1921|9576
1676990100000|2023-02-21 14:35:00|1927.1|1926.8|1927.5|1927.2|1929.5|1929.2|1923.5|1923.2|4338
1676990400000|2023-02-21 14:40:00|1927.3|1927|1927.8|1927.5|1929.6|1929.3|1926.3|1926|2206
1676990700000|2023-02-21 14:45:00|1927.7|1927.4|1918.5|1918.2|1928.3|1928|1917.7|1917.4|5130
1676991000000|2023-02-21 14:50:00|1918.6|1918.3|1919.6|1919.3|1922.1|1921.8|1914.6|1914.3|4371
1676991300000|2023-02-21 14:55:00|1919.1|1918.8|1912.5|1912.2|1920.7|1920.4|1911.9|1911.6|2967
1676991600000|2023-02-21 15:00:00|1912.2|1911.9|1911.6|1911.3|1915.5|1915.2|1909.9|1909.6|3569
1676991900000|2023-02-21 15:05:00|1911.5|1911.2|1911.3|1911|1913.5|1913.2|1909.4|1909.1|2527
1676992200000|2023-02-21 15:10:00|1911.1|1910.8|1908.6|1908.3|1912.4|1912.1|1907|1906.7|2676
1676992500000|2023-02-21 15:15:00|1908.8|1908.5|1910.3|1910|1911.6|1911.3|1907.2|1906.9|3025
1676992800000|2023-02-21 15:20:00|1910.1|1909.8|1909.1|1908.8|1912.3|1912|1908.3|1908|2425
1676993100000|2023-02-21 15:25:00|1909|1908.7|1906.3|1906|1909.1|1908.8|1905.6|1905.3|2342
1676993400000|2023-02-21 15:30:00|1906.1|1905.8|1907.9|1907.6|1910|1909.7|1905|1904.7|2261
1676993700000|2023-02-21 15:35:00|1908|1907.7|1907.8|1907.5|1910.8|1910.5|1906.5|1906.2|2077
1676994000000|2023-02-21 15:40:00|1908|1907.7|1909.1|1908.8|1912.6|1912.3|1908|1907.7|2222
1676994300000|2023-02-21 15:45:00|1909|1908.7|1908.1|1907.8|1910.5|1910.2|1907|1906.7|1997
1676994600000|2023-02-21 15:50:00|1908|1907.7|1906|1905.7|1908.2|1907.9|1905.1|1904.8|1990
1676994900000|2023-02-21 15:55:00|1905.9|1905.6|1905.1|1904.8|1906.9|1906.6|1904.8|1904.5|1141
1676995200000|2023-02-21 16:00:00|1905.2|1904.9|1905.6|1905.3|1908.2|1907.9|1905.2|1904.9|1341
1676995500000|2023-02-21 16:05:00|1905.7|1905.4|1903.2|1902.9|1906.1|1905.8|1903.1|1902.8|1496
1676995800000|2023-02-21 16:10:00|1903.3|1903|1903.7|1903.4|1904|1903.7|1902.2|1901.9|1588
1676996100000|2023-02-21 16:15:00|1903.8|1903.5|1902.4|1902.1|1904.2|1903.9|1901.2|1900.9|1640
1676996400000|2023-02-21 16:20:00|1902.3|1902|1901.1|1900.8|1903.1|1902.8|1900.7|1900.4|1217
1676996700000|2023-02-21 16:25:00|1901.3|1901|1900|1899.7|1902.6|1902.3|1899|1898.7|1330
1676997000000|2023-02-21 16:30:00|1899.9|1899.6|1899.3|1899|1901.3|1901|1897.6|1897.3|2295
1676997300000|2023-02-21 16:35:00|1899.4|1899.1|1899.1|1898.8|1901.2|1900.9|1898.7|1898.4|1799
1676997600000|2023-02-21 16:40:00|1899|1898.7|1900.2|1899.9|1901.1|1900.8|1898.5|1898.2|941
1676997900000|2023-02-21 16:45:00|1900.1|1899.8|1899.8|1899.5|1901.7|1901.4|1899.6|1899.3|900
1676998200000|2023-02-21 16:50:00|1899.5|1899.2|1898.7|1898.4|1899.9|1899.6|1897.3|1897|766
1676998500000|2023-02-21 16:55:00|1898.6|1898.3|1897.2|1896.9|1899.6|1899.3|1896.6|1896.3|1217
1676998800000|2023-02-21 17:00:00|1897|1896.7|1896.9|1896.6|1898.1|1897.8|1896.4|1896.1|851
1676999100000|2023-02-21 17:05:00|1897.2|1896.9|1897.9|1897.6|1898.5|1898.2|1896.8|1896.5|786
1676999400000|2023-02-21 17:10:00|1898|1897.7|1895.9|1895.6|1898|1897.7|1895.7|1895.4|727
1676999700000|2023-02-21 17:15:00|1895.8|1895.5|1897|1896.7|1897|1896.7|1895.2|1894.9|1381
1677000000000|2023-02-21 17:20:00|1897.3|1897|1896.2|1895.9|1897.7|1897.4|1894.9|1894.6|781
1677000300000|2023-02-21 17:25:00|1896.1|1895.8|1895.3|1895|1896.2|1895.9|1894.3|1894|1373
1677000600000|2023-02-21 17:30:00|1895.2|1894.9|1896.7|1896.4|1896.7|1896.4|1894.4|1894.1|953
1677000900000|2023-02-21 17:35:00|1896.6|1896.3|1897.7|1897.4|1898.1|1897.8|1895.9|1895.6|972
1677001200000|2023-02-21 17:40:00|1897.6|1897.3|1897.6|1897.3|1899.3|1899|1896.6|1896.3|792
1677001500000|2023-02-21 17:45:00|1897.5|1897.2|1898|1897.7|1898.5|1898.2|1896.5|1896.2|518
1677001800000|2023-02-21 17:50:00|1898.1|1897.8|1898.8|1898.5|1899.8|1899.5|1897.8|1897.5|983
1677002100000|2023-02-21 17:55:00|1899.1|1898.8|1900|1899.7|1900.2|1899.9|1898.2|1897.9|776
1677002400000|2023-02-21 18:00:00|1899.9|1899.6|1899.3|1899|1900.5|1900.2|1898.1|1897.8|959
1677002700000|2023-02-21 18:05:00|1899.4|1899.1|1896.7|1896.4|1899.7|1899.4|1896.5|1896.2|921
1677003000000|2023-02-21 18:10:00|1896.8|1896.5|1896.4|1896.1|1897.2|1896.9|1895.9|1895.6|933
1677003300000|2023-02-21 18:15:00|1896.3|1896|1895.8|1895.5|1896.7|1896.4|1895.1|1894.8|806
1677003600000|2023-02-21 18:20:00|1895.6|1895.3|1894.3|1894|1896.6|1896.3|1894.3|1894|662
1677003900000|2023-02-21 18:25:00|1894.5|1894.2|1893.5|1893.2|1895.2|1894.9|1892.6|1892.3|1295
1677004200000|2023-02-21 18:30:00|1893.4|1893.1|1892.1|1891.8|1893.7|1893.4|1892.1|1891.8|714
1677004500000|2023-02-21 18:35:00|1891.9|1891.6|1892.1|1891.8|1893.1|1892.8|1891.9|1891.6|562
1677004800000|2023-02-21 18:40:00|1892|1891.7|1892.7|1892.4|1893.3|1893|1891.4|1891.1|956
1677005100000|2023-02-21 18:45:00|1892.8|1892.5|1892.9|1892.6|1894.5|1894.2|1892.3|1892|783
1677005400000|2023-02-21 18:50:00|1892.8|1892.5|1892.2|1891.9|1892.9|1892.6|1891.6|1891.3|901
1677005700000|2023-02-21 18:55:00|1892.1|1891.8|1892.6|1892.3|1892.6|1892.3|1891.2|1890.9|867
1677006000000|2023-02-21 19:00:00|1892.5|1892.2|1891.6|1891.3|1892.6|1892.3|1890.3|1890|1190
1677006300000|2023-02-21 19:05:00|1891.7|1891.4|1889.8|1889.5|1891.7|1891.4|1889.5|1889.2|1106
1677006600000|2023-02-21 19:10:00|1889.9|1889.6|1889.4|1889.1|1890|1889.7|1888.6|1888.3|1150
1677006900000|2023-02-21 19:15:00|1889.5|1889.2|1889.1|1888.8|1890.4|1890.1|1888.8|1888.5|1099
1677007200000|2023-02-21 19:20:00|1889|1888.7|1888.6|1888.3|1890|1889.7|1888.4|1888.1|1063
1677007500000|2023-02-21 19:25:00|1888.7|1888.4|1891.8|1891.5|1892.4|1892.1|1888.4|1888.1|1403
1677007800000|2023-02-21 19:30:00|1891.9|1891.6|1895.3|1895|1895.3|1895|1891.6|1891.3|2041
1677008100000|2023-02-21 19:35:00|1895.2|1894.9|1895.1|1894.8|1895.8|1895.5|1893.8|1893.5|1081
1677008400000|2023-02-21 19:40:00|1895.2|1894.9|1895.4|1895.1|1895.8|1895.5|1892.6|1892.3|1527
1677008700000|2023-02-21 19:45:00|1895.5|1895.2|1895.9|1895.6|1896.9|1896.6|1895|1894.7|937
1677009000000|2023-02-21 19:50:00|1895.8|1895.5|1895.6|1895.3|1895.8|1895.5|1894.5|1894.2|650
1677009300000|2023-02-21 19:55:00|1895.7|1895.4|1894.3|1894|1896.2|1895.9|1893.8|1893.5|736
1677009600000|2023-02-21 20:00:00|1894.7|1894.4|1896|1895.7|1896.1|1895.8|1893.7|1893.4|915
1677009900000|2023-02-21 20:05:00|1895.9|1895.6|1893|1892.7|1896.1|1895.8|1892.9|1892.6|798
1677010200000|2023-02-21 20:10:00|1893.1|1892.8|1893|1892.7|1893.6|1893.3|1892.1|1891.8|842
1677010500000|2023-02-21 20:15:00|1892.9|1892.6|1893.1|1892.8|1893.9|1893.6|1892.2|1891.9|677
1677010800000|2023-02-21 20:20:00|1893.2|1892.9|1894.1|1893.8|1894.3|1894|1891.6|1891.3|745
1677011100000|2023-02-21 20:25:00|1894.2|1893.9|1893.6|1893.3|1894.5|1894.2|1892.2|1891.9|1282
1677011400000|2023-02-21 20:30:00|1893.5|1893.2|1896.7|1896.4|1897.1|1896.8|1893.4|1893.1|2510
1677011700000|2023-02-21 20:35:00|1896.8|1896.5|1894.7|1894.4|1896.9|1896.6|1894.1|1893.8|1493
1677012000000|2023-02-21 20:40:00|1894.6|1894.3|1893.9|1893.6|1895.3|1895|1893.2|1892.9|1347
1677012300000|2023-02-21 20:45:00|1894.2|1893.9|1894.3|1894|1895.1|1894.8|1893.4|1893.1|2252
1677012600000|2023-02-21 20:50:00|1895|1894.7|1890|1889.7|1895.1|1894.8|1889.6|1889.3|3973
1677012900000|2023-02-21 20:55:00|1890.1|1889.8|1890.2|1889.9|1891.3|1891|1888.6|1888.3|13021
1677013200000|2023-02-21 21:00:00|1889.8|1889.5|1890.7|1890.4|1891.7|1891.4|1889.8|1889.5|4425
1677013500000|2023-02-21 21:05:00|1890.6|1890.3|1890.1|1889.8|1891.3|1891|1890|1889.7|1105
1677013800000|2023-02-21 21:10:00|1890.3|1890|1891.1|1890.8|1891.3|1891|1890.3|1890|823
1677014100000|2023-02-21 21:15:00|1891.2|1890.9|1890.3|1890|1891.3|1891|1890.2|1889.9|205
1677014400000|2023-02-21 21:20:00|1890.4|1890.1|1890.7|1890.4|1891|1890.7|1890.1|1889.8|260
1677014700000|2023-02-21 21:25:00|1890.6|1890.3|1890.6|1890.3|1891|1890.7|1890.5|1890.2|62
1677015000000|2023-02-21 21:30:00|1890.7|1890.4|1890.4|1890.1|1891|1890.7|1890.2|1889.9|100
1677015300000|2023-02-21 21:35:00|1890.5|1890.2|1890.3|1890|1890.9|1890.6|1890.2|1889.9|72
1677015600000|2023-02-21 21:40:00|1890.2|1889.9|1890.2|1889.9|1890.5|1890.2|1890.1|1889.8|73
1677015900000|2023-02-21 21:45:00|1890.3|1890|1890.3|1890|1890.5|1890.2|1890.2|1889.9|33
1677016200000|2023-02-21 21:50:00|1890.4|1890.1|1890.3|1890|1890.4|1890.1|1890.1|1889.8|205
1677016500000|2023-02-21 21:55:00|1890.4|1890.1|1891.1|1890.3|1891.1|1890.6|1890.2|1889.9|135
1677016800000|2023-02-21 22:00:00|1891.2|1890.4|1891.1|1890.3|1891.4|1890.6|1891.1|1890.3|2
1677017100000|2023-02-21 22:05:00|1891|1890.2|1891|1890.2|1891.1|1890.3|1891|1890.2|0
1677017400000|2023-02-21 22:10:00|1891.1|1890.3|1891.1|1890.3|1891.1|1890.3|1891.1|1890.3|0
1677018000000|2023-02-21 22:20:00|1891|1890.2|1891.1|1890.3|1891.2|1890.4|1891|1890.2|0
1677018300000|2023-02-21 22:25:00|1891|1890.2|1891|1890.2|1891.1|1890.3|1891|1890.2|0
1677018600000|2023-02-21 22:30:00|1891.1|1890.3|1891.1|1890.3|1891.2|1890.4|1891|1890.2|0
1677018900000|2023-02-21 22:35:00|1891|1890.2|1891.1|1890.3|1891.1|1890.3|1891|1890.2|0
1677019200000|2023-02-21 22:40:00|1891|1890.2|1891.1|1890.3|1891.2|1890.4|1890.9|1890.1|0
1677019500000|2023-02-21 22:45:00|1891.2|1890.4|1891|1890.2|1891.2|1890.4|1891|1890.2|0
1677019800000|2023-02-21 22:50:00|1891.1|1890.3|1891|1890.2|1891.1|1890.3|1891|1890.2|0
1677020100000|2023-02-21 22:55:00|1891.1|1890.3|1891|1890.2|1891.1|1890.3|1891|1890.2|0
1677020400000|2023-02-21 23:00:00|1891.1|1890.3|1891.2|1890.9|1891.3|1891|1890.1|1889.8|174
1677020700000|2023-02-21 23:05:00|1891.1|1890.8|1891.1|1890.8|1891.4|1891.1|1890.7|1890.4|67
1677021000000|2023-02-21 23:10:00|1891.2|1890.9|1890.7|1890.4|1891.3|1891|1890.7|1890.4|75
1677021300000|2023-02-21 23:15:00|1890.8|1890.5|1890.4|1890.1|1891|1890.7|1890.3|1890|25
1677021600000|2023-02-21 23:20:00|1890.5|1890.2|1891.2|1890.9|1891.3|1891|1890.3|1890|186
1677021900000|2023-02-21 23:25:00|1891.1|1890.8|1891.5|1891.2|1891.6|1891.3|1890.8|1890.5|30
1677022200000|2023-02-21 23:30:00|1891.6|1891.3|1891|1890.7|1892.2|1891.9|1891|1890.7|56
1677022500000|2023-02-21 23:35:00|1890.9|1890.6|1891.7|1891.4|1891.8|1891.5|1890.9|1890.6|27
1677022800000|2023-02-21 23:40:00|1891.6|1891.3|1892|1891.7|1892.1|1891.8|1891.1|1890.8|46
1677023100000|2023-02-21 23:45:00|1892.1|1891.8|1891.1|1890.8|1892.2|1891.9|1890.6|1890.3|45
1677023400000|2023-02-21 23:50:00|1891|1890.7|1891.6|1891.3|1891.9|1891.6|1891|1890.7|25
1677023700000|2023-02-21 23:55:00|1891.5|1891.2|1892.3|1892|1892.7|1892.4|1891.5|1891.2|82
1677024000000|2023-02-22 00:00:00|1892.2|1891.9|1893.1|1892.8|1893.6|1893.3|1892.2|1891.9|54
1677024300000|2023-02-22 00:05:00|1893|1892.7|1892.6|1892.3|1893.1|1892.8|1892.5|1892.2|75
1677024600000|2023-02-22 00:10:00|1892.5|1892.2|1892.1|1891.8|1892.5|1892.2|1891.5|1891.2|42
1677024900000|2023-02-22 00:15:00|1892|1891.7|1892|1891.7|1892.2|1891.9|1891.6|1891.3|49
1677025200000|2023-02-22 00:20:00|1891.9|1891.6|1891.8|1891.5|1892|1891.7|1891.2|1890.9|21
1677025500000|2023-02-22 00:25:00|1891.7|1891.4|1892.1|1891.8|1892.1|1891.8|1891.4|1891.1|21
1677025800000|2023-02-22 00:30:00|1892.2|1891.9|1892|1891.7|1893.3|1893|1891.9|1891.6|96
1677026100000|2023-02-22 00:35:00|1892.1|1891.8|1892.2|1891.9|1892.5|1892.2|1892|1891.7|35
1677026400000|2023-02-22 00:40:00|1892.1|1891.8|1892.5|1892.2|1892.8|1892.5|1892.1|1891.8|49
1677026700000|2023-02-22 00:45:00|1892.4|1892.1|1893.3|1893|1893.4|1893.1|1892.4|1892.1|75
1677027000000|2023-02-22 00:50:00|1893.4|1893.1|1893.4|1893.1|1893.4|1893.1|1892.5|1892.2|51
1677027300000|2023-02-22 00:55:00|1893.3|1893|1893.5|1893.2|1893.6|1893.3|1893.1|1892.8|57
1677027600000|2023-02-22 01:00:00|1893.4|1893.1|1892.5|1892.2|1893.4|1893.1|1892.2|1891.9|39
1677027900000|2023-02-22 01:05:00|1892.4|1892.1|1892.2|1891.9|1893.3|1893|1892.1|1891.8|36
1677028200000|2023-02-22 01:10:00|1892.3|1892|1892.6|1892.3|1892.8|1892.5|1891.8|1891.5|42
1677028500000|2023-02-22 01:15:00|1892.5|1892.2|1892.5|1892.2|1893.5|1893.2|1892.5|1892.2|72
1677028800000|2023-02-22 01:20:00|1892.6|1892.3|1893.3|1893|1893.7|1893.4|1892.5|1892.2|57
1677029100000|2023-02-22 01:25:00|1893.4|1893.1|1894.9|1894.6|1894.9|1894.6|1893.2|1892.9|85
1677029400000|2023-02-22 01:30:00|1894.8|1894.5|1894.2|1893.9|1895.1|1894.8|1894.1|1893.8|49
1677029700000|2023-02-22 01:35:00|1894.1|1893.8|1894.6|1894.3|1894.7|1894.4|1894.1|1893.8|21
1677030000000|2023-02-22 01:40:00|1894.5|1894.2|1894.1|1893.8|1894.6|1894.3|1893.8|1893.5|44
1677030300000|2023-02-22 01:45:00|1894|1893.7|1893.2|1892.9|1894.2|1893.9|1893.1|1892.8|39
1677030600000|2023-02-22 01:50:00|1892.9|1892.6|1893.5|1893.2|1893.7|1893.4|1892.9|1892.6|45
1677030900000|2023-02-22 01:55:00|1893.6|1893.3|1894.2|1893.9|1894.5|1894.2|1893.3|1893|34
1677031200000|2023-02-22 02:00:00|1894.3|1894|1893.6|1893.3|1894.4|1894.1|1893.5|1893.2|19
1677031500000|2023-02-22 02:05:00|1893.5|1893.2|1893.8|1893.5|1894.2|1893.9|1893.3|1893|30
1677031800000|2023-02-22 02:10:00|1893.7|1893.4|1892.2|1891.9|1893.7|1893.4|1892.2|1891.9|198
1677032100000|2023-02-22 02:15:00|1892.3|1892|1893.3|1893|1893.4|1893.1|1892.3|1892|47
1677032400000|2023-02-22 02:20:00|1893.4|1893.1|1893.7|1893.4|1893.9|1893.6|1893.4|1893.1|15
1677032700000|2023-02-22 02:25:00|1893.6|1893.3|1893.5|1893.2|1893.9|1893.6|1893.3|1893|30
1677033000000|2023-02-22 02:30:00|1893.4|1893.1|1893.3|1893|1893.6|1893.3|1893.1|1892.8|28
1677033300000|2023-02-22 02:35:00|1893.4|1893.1|1893.4|1893.1|1893.6|1893.3|1893.2|1892.9|13
1677033600000|2023-02-22 02:40:00|1893.5|1893.2|1894.4|1894.1|1894.4|1894.1|1893.5|1893.2|37
1677033900000|2023-02-22 02:45:00|1894.3|1894|1894.2|1893.9|1894.4|1894.1|1893.9|1893.6|27
1677034200000|2023-02-22 02:50:00|1894.1|1893.8|1894.3|1894|1894.5|1894.2|1893.9|1893.6|21
1677034500000|2023-02-22 02:55:00|1894.4|1894.1|1894.1|1893.8|1894.5|1894.2|1894.1|1893.8|54
1677034800000|2023-02-22 03:00:00|1894.2|1893.9|1894.3|1894|1894.4|1894.1|1893.7|1893.4|30
1677035100000|2023-02-22 03:05:00|1894.4|1894.1|1893.9|1893.6|1894.5|1894.2|1893.6|1893.3|27
1677035400000|2023-02-22 03:10:00|1893.8|1893.5|1893.9|1893.6|1894|1893.7|1893.7|1893.4|25
1677035700000|2023-02-22 03:15:00|1894|1893.7|1893.7|1893.4|1894.1|1893.8|1893.6|1893.3|18
1677036000000|2023-02-22 03:20:00|1893.8|1893.5|1893.7|1893.4|1894|1893.7|1893.7|1893.4|12
1677036300000|2023-02-22 03:25:00|1893.6|1893.3|1893.6|1893.3|1893.7|1893.4|1893.4|1893.1|14
1677036600000|2023-02-22 03:30:00|1893.7|1893.4|1893.3|1893|1893.9|1893.6|1893.3|1893|33
1677036900000|2023-02-22 03:35:00|1893.2|1892.9|1893.3|1893|1893.8|1893.5|1893|1892.7|47
1677037200000|2023-02-22 03:40:00|1893.4|1893.1|1893.9|1893.6|1893.9|1893.6|1893.4|1893.1|24
1677037500000|2023-02-22 03:45:00|1894|1893.7|1894|1893.7|1894.3|1894|1893.8|1893.5|30
1677037800000|2023-02-22 03:50:00|1894.1|1893.8|1894.3|1894|1894.4|1894.1|1894|1893.7|17
1677038100000|2023-02-22 03:55:00|1894.4|1894.1|1894.7|1894.4|1894.7|1894.4|1894.3|1894|23
1677038400000|2023-02-22 04:00:00|1894.8|1894.5|1894.4|1894.1|1894.9|1894.6|1894.4|1894.1|25
1677038700000|2023-02-22 04:05:00|1894.3|1894|1894.4|1894.1|1894.5|1894.2|1894.2|1893.9|5
1677039000000|2023-02-22 04:10:00|1894.3|1894|1894|1893.7|1894.4|1894.1|1894|1893.7|65
1677039300000|2023-02-22 04:15:00|1894.1|1893.8|1894.1|1893.8|1894.4|1894.1|1894|1893.7|6
1677039600000|2023-02-22 04:20:00|1894.2|1893.9|1893.6|1893.3|1894.2|1893.9|1893.5|1893.2|19
1677039900000|2023-02-22 04:25:00|1893.5|1893.2|1893.7|1893.4|1893.9|1893.6|1893.5|1893.2|9
1677040200000|2023-02-22 04:30:00|1893.8|1893.5|1893.5|1893.2|1893.8|1893.5|1893.4|1893.1|10
1677040500000|2023-02-22 04:35:00|1893.6|1893.3|1894|1893.7|1894|1893.7|1893.5|1893.2|9
1677040800000|2023-02-22 04:40:00|1893.9|1893.6|1893.8|1893.5|1893.9|1893.6|1893.4|1893.1|12
1677041100000|2023-02-22 04:45:00|1893.9|1893.6|1893.8|1893.5|1893.9|1893.6|1893.6|1893.3|12
1677041400000|2023-02-22 04:50:00|1893.9|1893.6|1893.5|1893.2|1893.9|1893.6|1893.2|1892.9|50
1677041700000|2023-02-22 04:55:00|1893.4|1893.1|1893.9|1893.6|1894|1893.7|1893.4|1893.1|12
1677042000000|2023-02-22 05:00:00|1893.8|1893.5|1893.2|1892.9|1893.9|1893.6|1893.2|1892.9|25
1677042300000|2023-02-22 05:05:00|1893.3|1893|1893.5|1893.2|1893.6|1893.3|1893|1892.7|21
1677042600000|2023-02-22 05:10:00|1893.6|1893.3|1892.8|1892.5|1893.6|1893.3|1892.7|1892.4|27
1677042900000|2023-02-22 05:15:00|1892.9|1892.6|1893|1892.7|1893|1892.7|1892.4|1892.1|41
1677043200000|2023-02-22 05:20:00|1892.9|1892.6|1892.5|1892.2|1893|1892.7|1892.5|1892.2|12
1677043500000|2023-02-22 05:25:00|1892.4|1892.1|1892.5|1892.2|1892.8|1892.5|1892.3|1892|10
1677043800000|2023-02-22 05:30:00|1892.6|1892.3|1892.5|1892.2|1892.8|1892.5|1892.3|1892|16
1677044100000|2023-02-22 05:35:00|1892.4|1892.1|1892.5|1892.2|1892.7|1892.4|1892.4|1892.1|11
1677044400000|2023-02-22 05:40:00|1892.4|1892.1|1892.8|1892.5|1892.8|1892.5|1892.3|1892|5
1677044700000|2023-02-22 05:45:00|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|1892.7|1892.4|16
1677045000000|2023-02-22 05:50:00|1892.8|1892.5|1892.7|1892.4|1892.8|1892.5|1892.5|1892.2|14
1677045300000|2023-02-22 05:55:00|1892.8|1892.5|1892.9|1892.6|1892.9|1892.6|1892.4|1892.1|21
1677045600000|2023-02-22 06:00:00|1893|1892.7|1893.2|1892.9|1893.5|1893.2|1892.8|1892.5|42
1677045900000|2023-02-22 06:05:00|1893.1|1892.8|1892.8|1892.5|1893.2|1892.9|1892.8|1892.5|37
1677046200000|2023-02-22 06:10:00|1892.9|1892.6|1893.4|1893.1|1893.6|1893.3|1892.9|1892.6|16
1677046500000|2023-02-22 06:15:00|1893.5|1893.2|1893.2|1892.9|1893.5|1893.2|1892.9|1892.6|35
1677046800000|2023-02-22 06:20:00|1893.1|1892.8|1892.9|1892.6|1893.2|1892.9|1892.7|1892.4|38
1677047100000|2023-02-22 06:25:00|1893|1892.7|1891.9|1891.6|1893|1892.7|1891.9|1891.6|49
1677047400000|2023-02-22 06:30:00|1892|1891.7|1891.9|1891.6|1892.4|1892.1|1891.8|1891.5|40
1677047700000|2023-02-22 06:35:00|1892|1891.7|1891.7|1891.4|1892.2|1891.9|1891.6|1891.3|11
1677048000000|2023-02-22 06:40:00|1891.8|1891.5|1892.1|1891.8|1892.3|1892|1891.7|1891.4|16
1677048300000|2023-02-22 06:45:00|1892.2|1891.9|1891.6|1891.3|1892.2|1891.9|1891.5|1891.2|18
1677048600000|2023-02-22 06:50:00|1891.7|1891.4|1891.8|1891.5|1892|1891.7|1891.6|1891.3|14
1677048900000|2023-02-22 06:55:00|1891.9|1891.6|1892.1|1891.8|1892.2|1891.9|1891.7|1891.4|19
1677049200000|2023-02-22 07:00:00|1892|1891.7|1893.1|1892.8|1893.3|1893|1892|1891.7|81
1677049500000|2023-02-22 07:05:00|1893|1892.7|1891.1|1890.8|1893.2|1892.9|1890.9|1890.6|43
1677049800000|2023-02-22 07:10:00|1891|1890.7|1892.5|1892.2|1892.7|1892.4|1890.7|1890.4|50
1677050100000|2023-02-22 07:15:00|1892.6|1892.3|1891.8|1891.5|1892.6|1892.3|1891.6|1891.3|44
1677050400000|2023-02-22 07:20:00|1891.7|1891.4|1892.7|1892.4|1893|1892.7|1891.7|1891.4|65
1677050700000|2023-02-22 07:25:00|1892.8|1892.5|1893|1892.7|1893.1|1892.8|1892.5|1892.2|15
1677051000000|2023-02-22 07:30:00|1892.9|1892.6|1893.2|1892.9|1893.3|1893|1892.8|1892.5|57
1677051300000|2023-02-22 07:35:00|1893.3|1893|1893.7|1893.4|1893.9|1893.6|1893.1|1892.8|79
1677051600000|2023-02-22 07:40:00|1893.8|1893.5|1893.8|1893.5|1894.3|1894|1893.5|1893.2|99
1677051900000|2023-02-22 07:45:00|1893.9|1893.6|1893.8|1893.5|1894.1|1893.8|1893.5|1893.2|51
1677052200000|2023-02-22 07:50:00|1893.9|1893.6|1894.2|1893.9|1894.2|1893.9|1893.5|1893.2|68
1677052500000|2023-02-22 07:55:00|1894.1|1893.8|1892.8|1892.5|1894.3|1894|1892.7|1892.4|220
1677052800000|2023-02-22 08:00:00|1892.9|1892.6|1892.9|1892.6|1894.8|1894.5|1892.5|1892.2|316
1677053100000|2023-02-22 08:05:00|1892.8|1892.5|1893.2|1892.9|1895.4|1895.1|1892.8|1892.5|220
1677053400000|2023-02-22 08:10:00|1893.1|1892.8|1892.5|1892.2|1893.3|1893|1891.5|1891.2|219
1677053700000|2023-02-22 08:15:00|1892.3|1892|1893.1|1892.8|1893.3|1893|1891.9|1891.6|198
1677054000000|2023-02-22 08:20:00|1893.2|1892.9|1892.5|1892.2|1894.1|1893.8|1892.5|1892.2|193
1677054300000|2023-02-22 08:25:00|1892.4|1892.1|1890.9|1890.6|1893.1|1892.8|1890.5|1890.2|230
1677054600000|2023-02-22 08:30:00|1891|1890.7|1890.4|1890.1|1891.6|1891.3|1890.3|1890|296
1677054900000|2023-02-22 08:35:00|1890.3|1890|1889|1888.7|1890.8|1890.5|1889|1888.7|273
1677055200000|2023-02-22 08:40:00|1888.9|1888.6|1886.8|1886.5|1889.1|1888.8|1886.5|1886.2|466
1677055500000|2023-02-22 08:45:00|1886.7|1886.4|1886.8|1886.5|1888.1|1887.8|1886.2|1885.9|250
1677055800000|2023-02-22 08:50:00|1886.7|1886.4|1889.1|1888.8|1889.6|1889.3|1886.6|1886.3|211
1677056100000|2023-02-22 08:55:00|1889|1888.7|1889.9|1889.6|1890.4|1890.1|1888.9|1888.6|117
1677056400000|2023-02-22 09:00:00|1890|1889.7|1890.7|1890.4|1891.6|1891.3|1889.4|1889.1|185
1677056700000|2023-02-22 09:05:00|1890.8|1890.5|1890.4|1890.1|1892.3|1892|1890.2|1889.9|260
1677057000000|2023-02-22 09:10:00|1890.5|1890.2|1890.4|1890.1|1890.9|1890.6|1889.7|1889.4|150
1677057300000|2023-02-22 09:15:00|1890.5|1890.2|1889.7|1889.4|1890.7|1890.4|1889|1888.7|116
1677057600000|2023-02-22 09:20:00|1889.6|1889.3|1889.8|1889.5|1891.1|1890.8|1889.5|1889.2|179
1677057900000|2023-02-22 09:25:00|1889.9|1889.6|1889.8|1889.5|1890.5|1890.2|1889.4|1889.1|190
1677058200000|2023-02-22 09:30:00|1889.7|1889.4|1888.9|1888.6|1890.7|1890.4|1888.4|1888.1|304
1677058500000|2023-02-22 09:35:00|1888.8|1888.5|1888.3|1888|1889.2|1888.9|1886.3|1886|401
1677058800000|2023-02-22 09:40:00|1888.2|1887.9|1888.5|1888.2|1889.2|1888.9|1887.4|1887.1|137
1677059100000|2023-02-22 09:45:00|1888.7|1888.4|1891|1890.7|1891|1890.7|1888.7|1888.4|144
1677059400000|2023-02-22 09:50:00|1890.9|1890.6|1891.3|1891|1892.1|1891.8|1890.9|1890.6|126
1677059700000|2023-02-22 09:55:00|1891.2|1890.9|1890.7|1890.4|1891.8|1891.5|1890.3|1890|68
1677060000000|2023-02-22 10:00:00|1890.8|1890.5|1890.6|1890.3|1891|1890.7|1889.8|1889.5|272
1677060300000|2023-02-22 10:05:00|1890.7|1890.4|1889.4|1889.1|1891.6|1891.3|1889.3|1889|133
1677060600000|2023-02-22 10:10:00|1889.3|1889|1888.1|1887.8|1889.8|1889.5|1887.8|1887.5|166
1677060900000|2023-02-22 10:15:00|1888.2|1887.9|1888.4|1888.1|1888.8|1888.5|1888|1887.7|146
1677061200000|2023-02-22 10:20:00|1888.3|1888|1887.6|1887.3|1888.3|1888|1886.6|1886.3|148
1677061500000|2023-02-22 10:25:00|1887.7|1887.4|1888.4|1888.1|1889.2|1888.9|1887.4|1887.1|103
1677061800000|2023-02-22 10:30:00|1888.3|1888|1888.4|1888.1|1889.2|1888.9|1888.1|1887.8|118
1677062100000|2023-02-22 10:35:00|1888.5|1888.2|1888.9|1888.6|1889.1|1888.8|1887.9|1887.6|79
1677062400000|2023-02-22 10:40:00|1889|1888.7|1890.6|1890.3|1890.8|1890.5|1888.8|1888.5|146
1677062700000|2023-02-22 10:45:00|1890.7|1890.4|1889.7|1889.4|1891.5|1891.2|1889.7|1889.4|129
1677063000000|2023-02-22 10:50:00|1889.8|1889.5|1889.4|1889.1|1890.3|1890|1888.8|1888.5|132
1677063300000|2023-02-22 10:55:00|1889.3|1889|1889.3|1889|1889.5|1889.2|1888.9|1888.6|94
1677063600000|2023-02-22 11:00:00|1889.2|1888.9|1889.7|1889.4|1890.1|1889.8|1888.9|1888.6|143
1677063900000|2023-02-22 11:05:00|1889.8|1889.5|1889.6|1889.3|1890.2|1889.9|1889.2|1888.9|210
1677064200000|2023-02-22 11:10:00|1889.7|1889.4|1888.3|1888|1889.7|1889.4|1888.2|1887.9|268
1677064500000|2023-02-22 11:15:00|1888.2|1887.9|1888|1887.7|1889.2|1888.9|1887.6|1887.3|503
1677064800000|2023-02-22 11:20:00|1888.1|1887.8|1887.7|1887.4|1888.3|1888|1887.2|1886.9|297
1677065100000|2023-02-22 11:25:00|1887.6|1887.3|1885.8|1885.5|1888.3|1888|1885.5|1885.2|405
1677065400000|2023-02-22 11:30:00|1885.9|1885.6|1885.1|1884.8|1886.5|1886.2|1884.4|1884.1|202
1677065700000|2023-02-22 11:35:00|1885.2|1884.9|1884.2|1883.9|1885.8|1885.5|1883.3|1883|339
1677066000000|2023-02-22 11:40:00|1884.3|1884|1884.6|1884.3|1884.8|1884.5|1884.2|1883.9|135
1677066300000|2023-02-22 11:45:00|1884.7|1884.4|1884.7|1884.4|1885.9|1885.6|1884.2|1883.9|167
1677066600000|2023-02-22 11:50:00|1884.8|1884.5|1887|1886.7|1887.3|1887|1884.8|1884.5|154
1677066900000|2023-02-22 11:55:00|1886.9|1886.6|1888.4|1888.1|1888.6|1888.3|1886.9|1886.6|89
1677067200000|2023-02-22 12:00:00|1888.2|1887.9|1889|1888.7|1889.4|1889.1|1888|1887.7|231
1677067500000|2023-02-22 12:05:00|1888.8|1888.5|1890.8|1890.5|1891.7|1891.4|1888.7|1888.4|516
1677067800000|2023-02-22 12:10:00|1890.6|1890.3|1890.9|1890.6|1891.3|1891|1890|1889.7|156
1677068100000|2023-02-22 12:15:00|1890.8|1890.5|1891.3|1891|1891.5|1891.2|1890.5|1890.2|140
1677068400000|2023-02-22 12:20:00|1891.4|1891.1|1893.1|1892.8|1893.4|1893.1|1891|1890.7|286
1677068700000|2023-02-22 12:25:00|1893.2|1892.9|1894.1|1893.8|1894.5|1894.2|1893.2|1892.9|381
1677069000000|2023-02-22 12:30:00|1894.2|1893.9|1895.3|1895|1895.7|1895.4|1894|1893.7|377
1677069300000|2023-02-22 12:35:00|1895.2|1894.9|1895.4|1895.1|1896.3|1896|1895.1|1894.8|324
1677069600000|2023-02-22 12:40:00|1895.5|1895.2|1895.3|1895|1897.2|1896.9|1895.2|1894.9|435
1677069900000|2023-02-22 12:45:00|1895.2|1894.9|1895|1894.7|1895.9|1895.6|1894.9|1894.6|209
1677070200000|2023-02-22 12:50:00|1895.1|1894.8|1894.4|1894.1|1895.1|1894.8|1893.9|1893.6|206
1677070500000|2023-02-22 12:55:00|1894.5|1894.2|1895.3|1895|1895.4|1895.1|1894.1|1893.8|205
1677070800000|2023-02-22 13:00:00|1895.4|1895.1|1893.8|1893.5|1895.9|1895.6|1893.7|1893.4|349
1677071100000|2023-02-22 13:05:00|1893.7|1893.4|1894.3|1894|1894.7|1894.4|1893.5|1893.2|852
1677071400000|2023-02-22 13:10:00|1894.4|1894.1|1893.5|1893.2|1894.4|1894.1|1893.1|1892.8|429
1677071700000|2023-02-22 13:15:00|1893.6|1893.3|1894.2|1893.9|1895.5|1895.2|1893.2|1892.9|252
1677072000000|2023-02-22 13:20:00|1894.1|1893.8|1895|1894.7|1895.3|1895|1894.1|1893.8|153
1677072300000|2023-02-22 13:25:00|1895.1|1894.8|1892.8|1892.5|1895.2|1894.9|1892.6|1892.3|226
1677072600000|2023-02-22 13:30:00|1892.9|1892.6|1894.2|1893.9|1894.4|1894.1|1892.5|1892.2|377
1677072900000|2023-02-22 13:35:00|1894.1|1893.8|1892.9|1892.6|1894.1|1893.8|1892.7|1892.4|204
1677073200000|2023-02-22 13:40:00|1893|1892.7|1893.6|1893.3|1894.3|1894|1892.8|1892.5|166
1677073500000|2023-02-22 13:45:00|1893.7|1893.4|1894|1893.7|1894.3|1894|1893.5|1893.2|144
1677073800000|2023-02-22 13:50:00|1894.1|1893.8|1895.7|1895.4|1896.2|1895.9|1893.9|1893.6|397
1677074100000|2023-02-22 13:55:00|1895.6|1895.3|1895.2|1894.9|1895.9|1895.6|1894.6|1894.3|294
1677074400000|2023-02-22 14:00:00|1895.1|1894.8|1894.4|1894.1|1896.3|1896|1893.7|1893.4|589
1677074700000|2023-02-22 14:05:00|1894.5|1894.2|1894.2|1893.9|1895.2|1894.9|1894.2|1893.9|232
1677075000000|2023-02-22 14:10:00|1894.3|1894|1893.9|1893.6|1894.7|1894.4|1893.7|1893.4|175
1677075300000|2023-02-22 14:15:00|1894|1893.7|1894.3|1894|1894.5|1894.2|1893.7|1893.4|344
1677075600000|2023-02-22 14:20:00|1894.2|1893.9|1895|1894.7|1895.3|1895|1894.1|1893.8|354
1677075900000|2023-02-22 14:25:00|1894.7|1894.4|1893.4|1893.1|1895|1894.7|1892.5|1892.2|802
1677076200000|2023-02-22 14:30:00|1893.3|1893|1899.8|1899.5|1904|1903.7|1893.3|1893|9927
1677076500000|2023-02-22 14:35:00|1899.9|1899.6|1901.4|1901.1|1902.1|1901.8|1897.2|1896.9|4031
1677076800000|2023-02-22 14:40:00|1901.6|1901.3|1905.8|1905.5|1906.5|1906.2|1900.5|1900.2|3612
1677077100000|2023-02-22 14:45:00|1905.9|1905.6|1906.6|1906.3|1907.1|1906.8|1903.2|1902.9|2657
1677077400000|2023-02-22 14:50:00|1906.5|1906.2|1902.5|1902.2|1906.8|1906.5|1902.1|1901.8|2899
1677077700000|2023-02-22 14:55:00|1902.3|1902|1900|1899.7|1904.5|1904.2|1899.7|1899.4|2844
1677078000000|2023-02-22 15:00:00|1899.8|1899.5|1895.7|1895.4|1900.7|1900.4|1895|1894.7|3384
1677078300000|2023-02-22 15:05:00|1895.8|1895.5|1894.7|1894.4|1897.1|1896.8|1894.4|1894.1|1667
1677078600000|2023-02-22 15:10:00|1894.6|1894.3|1891.9|1891.6|1894.6|1894.3|1888.7|1888.4|2944
1677078900000|2023-02-22 15:15:00|1891.8|1891.5|1890.9|1890.6|1892.9|1892.6|1889.6|1889.3|3277
1677079200000|2023-02-22 15:20:00|1890.8|1890.5|1893.8|1893.5|1894.7|1894.4|1890.4|1890.1|3465
1677079500000|2023-02-22 15:25:00|1893.9|1893.6|1888|1887.7|1894.9|1894.6|1888|1887.7|2082
1677079800000|2023-02-22 15:30:00|1887.8|1887.5|1883.7|1883.4|1889|1888.7|1883.1|1882.8|3228
1677080100000|2023-02-22 15:35:00|1883.6|1883.3|1883.5|1883.2|1886.4|1886.1|1882.8|1882.5|2522
1677080400000|2023-02-22 15:40:00|1883.6|1883.3|1889.2|1888.9|1889.2|1888.9|1883.6|1883.3|2402
1677080700000|2023-02-22 15:45:00|1889.3|1889|1890.8|1890.5|1892.1|1891.8|1889|1888.7|2076
1677081000000|2023-02-22 15:50:00|1890.9|1890.6|1894.1|1893.8|1894.6|1894.3|1890.8|1890.5|1493
1677081300000|2023-02-22 15:55:00|1894.2|1893.9|1895.7|1895.4|1896.5|1896.2|1893.2|1892.9|1481
1677081600000|2023-02-22 16:00:00|1895.8|1895.5|1896.8|1896.5|1898.6|1898.3|1895.7|1895.4|2008
1677081900000|2023-02-22 16:05:00|1896.9|1896.6|1898.8|1898.5|1898.9|1898.6|1896.8|1896.5|1160
1677082200000|2023-02-22 16:10:00|1899|1898.7|1895.6|1895.3|1899.1|1898.8|1895.2|1894.9|904
1677082500000|2023-02-22 16:15:00|1895.5|1895.2|1895.8|1895.5|1896.6|1896.3|1894.4|1894.1|937
1677082800000|2023-02-22 16:20:00|1895.9|1895.6|1897.6|1897.3|1898.3|1898|1895.5|1895.2|1139
1677083100000|2023-02-22 16:25:00|1897.5|1897.2|1896.3|1896|1897.8|1897.5|1895.6|1895.3|758
1677083400000|2023-02-22 16:30:00|1896.4|1896.1|1897.5|1897.2|1897.7|1897.4|1895.6|1895.3|658
1677083700000|2023-02-22 16:35:00|1897.4|1897.1|1894.9|1894.6|1898.7|1898.4|1894.7|1894.4|1003
1677084000000|2023-02-22 16:40:00|1895.1|1894.8|1896.8|1896.5|1896.9|1896.6|1894.7|1894.4|888
1677084300000|2023-02-22 16:45:00|1896.6|1896.3|1895.5|1895.2|1896.9|1896.6|1894.7|1894.4|1439
1677084600000|2023-02-22 16:50:00|1895.3|1895|1895.4|1895.1|1897.5|1897.2|1894.6|1894.3|571
1677084900000|2023-02-22 16:55:00|1895.2|1894.9|1897.6|1897.3|1897.7|1897.4|1894.5|1894.2|606
1677085200000|2023-02-22 17:00:00|1897.7|1897.4|1896.1|1895.8|1897.8|1897.5|1895.1|1894.8|708
1677085500000|2023-02-22 17:05:00|1896.2|1895.9|1897.4|1897.1|1898.9|1898.6|1896.2|1895.9|862
1677085800000|2023-02-22 17:10:00|1897.5|1897.2|1895|1894.7|1897.5|1897.2|1894.1|1893.8|980
1677086100000|2023-02-22 17:15:00|1895.1|1894.8|1899.7|1899.4|1900.1|1899.8|1895.1|1894.8|1205
1677086400000|2023-02-22 17:20:00|1899.8|1899.5|1900.8|1900.5|1900.8|1900.5|1899.3|1899|1144
1677086700000|2023-02-22 17:25:00|1901.1|1900.8|1899|1898.7|1901.2|1900.9|1898.9|1898.6|890
1677087000000|2023-02-22 17:30:00|1899.1|1898.8|1899.3|1899|1900.3|1900|1898.7|1898.4|512
1677087300000|2023-02-22 17:35:00|1899.4|1899.1|1900|1899.7|1900.7|1900.4|1898.1|1897.8|1081
1677087600000|2023-02-22 17:40:00|1899.8|1899.5|1901.6|1901.3|1902|1901.7|1899.7|1899.4|739
1677087900000|2023-02-22 17:45:00|1901.7|1901.4|1900.6|1900.3|1902.8|1902.5|1899.9|1899.6|973
1677088200000|2023-02-22 17:50:00|1900.7|1900.4|1901.3|1901|1901.7|1901.4|1900.2|1899.9|785
1677088500000|2023-02-22 17:55:00|1901.4|1901.1|1900.3|1900|1901.4|1901.1|1900.2|1899.9|665
1677088800000|2023-02-22 18:00:00|1900.4|1900.1|1900.2|1899.9|1900.8|1900.5|1898.8|1898.5|806
1677089100000|2023-02-22 18:05:00|1900.3|1900|1901.4|1901.1|1902.2|1901.9|1900.2|1899.9|700
1677089400000|2023-02-22 18:10:00|1901.5|1901.2|1900.8|1900.5|1901.9|1901.6|1899.8|1899.5|535
1677089700000|2023-02-22 18:15:00|1900.9|1900.6|1902.6|1902.3|1903.1|1902.8|1900.7|1900.4|609
1677090000000|2023-02-22 18:20:00|1902.7|1902.4|1904.2|1903.9|1904.5|1904.2|1902.4|1902.1|1105
1677090300000|2023-02-22 18:25:00|1904.1|1903.8|1905.2|1904.9|1905.7|1905.4|1903.9|1903.6|857
1677090600000|2023-02-22 18:30:00|1905.3|1905|1904.2|1903.9|1905.8|1905.5|1902|1901.7|1249
1677090900000|2023-02-22 18:35:00|1904.3|1904|1905.3|1905|1905.9|1905.6|1902.7|1902.4|1194
1677091200000|2023-02-22 18:40:00|1905.4|1905.1|1904.7|1904.4|1905.6|1905.3|1903.6|1903.3|588
1677091500000|2023-02-22 18:45:00|1904.8|1904.5|1903.2|1902.9|1904.9|1904.6|1902.4|1902.1|837
1677091800000|2023-02-22 18:50:00|1903|1902.7|1900.9|1900.6|1903.1|1902.8|1900.2|1899.9|952
1677092100000|2023-02-22 18:55:00|1901|1900.7|1901.5|1901.2|1901.8|1901.5|1900.5|1900.2|682
1677092400000|2023-02-22 19:00:00|1901.6|1901.3|1902.1|1901.8|1905.3|1905|1895.7|1895.4|6232
1677092700000|2023-02-22 19:05:00|1902|1901.7|1901.9|1901.6|1906.1|1905.8|1899|1898.7|3147
1677093000000|2023-02-22 19:10:00|1902|1901.7|1896.8|1896.5|1903.8|1903.5|1895|1894.7|2890
1677093300000|2023-02-22 19:15:00|1896.6|1896.3|1899.9|1899.6|1900.1|1899.8|1892|1891.7|2974
1677093600000|2023-02-22 19:20:00|1900|1899.7|1898|1897.7|1903|1902.7|1896.9|1896.6|1987
1677093900000|2023-02-22 19:25:00|1898.1|1897.8|1897.1|1896.8|1899.2|1898.9|1895.4|1895.1|1758
1677094200000|2023-02-22 19:30:00|1896.9|1896.6|1894|1893.7|1897.6|1897.3|1892|1891.7|3153
1677094500000|2023-02-22 19:35:00|1894.1|1893.8|1893.9|1893.6|1896.1|1895.8|1892.3|1892|3218
1677094800000|2023-02-22 19:40:00|1893.7|1893.4|1892.8|1892.5|1895.1|1894.8|1890.3|1890|2107
1677095100000|2023-02-22 19:45:00|1892.6|1892.3|1896.6|1896.3|1897.2|1896.9|1890.8|1890.5|1941
1677095400000|2023-02-22 19:50:00|1896.5|1896.2|1890.9|1890.6|1897.2|1896.9|1890.8|1890.5|2343
1677095700000|2023-02-22 19:55:00|1890.7|1890.4|1886.5|1886.2|1890.7|1890.4|1886.4|1886.1|2405
1677096000000|2023-02-22 20:00:00|1886.6|1886.3|1887.3|1887|1888.5|1888.2|1885.2|1884.9|1763
1677096300000|2023-02-22 20:05:00|1887.4|1887.1|1890.3|1890|1890.5|1890.2|1887.1|1886.8|1924
1677096600000|2023-02-22 20:10:00|1890.2|1889.9|1889.9|1889.6|1892.3|1892|1889|1888.7|2216
1677096900000|2023-02-22 20:15:00|1890|1889.7|1891.1|1890.8|1893.3|1893|1889.4|1889.1|1772
1677097200000|2023-02-22 20:20:00|1891|1890.7|1891.9|1891.6|1892.8|1892.5|1888.1|1887.8|2489
1677097500000|2023-02-22 20:25:00|1891.8|1891.5|1889.7|1889.4|1893.4|1893.1|1889.5|1889.2|1955
1677097800000|2023-02-22 20:30:00|1889.6|1889.3|1891.4|1891.1|1892|1891.7|1888.3|1888|1755
1677098100000|2023-02-22 20:35:00|1891.3|1891|1888.3|1888|1892.3|1892|1887.8|1887.5|1350
1677098400000|2023-02-22 20:40:00|1888.4|1888.1|1889.5|1889.2|1891.6|1891.3|1887.8|1887.5|1798
1677098700000|2023-02-22 20:45:00|1889.3|1889|1891.4|1891.1|1891.6|1891.3|1888.1|1887.8|1730
1677099000000|2023-02-22 20:50:00|1890.5|1890.2|1892.2|1891.9|1892.9|1892.6|1887|1886.7|3143
1677099300000|2023-02-22 20:55:00|1892.6|1892.3|1895.8|1895.5|1895.9|1895.6|1892.1|1891.8|11125
1677099600000|2023-02-22 21:00:00|1895.7|1895.4|1895.6|1895.3|1896.3|1896|1894.1|1893.8|3609
1677099900000|2023-02-22 21:05:00|1895.5|1895.2|1895.3|1895|1896.3|1896|1895.2|1894.9|1540
1677100200000|2023-02-22 21:10:00|1895.4|1895.1|1895.2|1894.9|1896.2|1895.9|1895.2|1894.9|642
1677100500000|2023-02-22 21:15:00|1895.1|1894.8|1895.1|1894.8|1895.9|1895.6|1894.9|1894.6|310
1677100800000|2023-02-22 21:20:00|1895|1894.7|1895.5|1895.2|1895.5|1895.2|1895|1894.7|223
1677101100000|2023-02-22 21:25:00|1895.4|1895.1|1895|1894.7|1895.7|1895.4|1894.9|1894.6|251
1677101400000|2023-02-22 21:30:00|1895.1|1894.8|1895.7|1895.4|1896.1|1895.8|1895|1894.7|416
1677101700000|2023-02-22 21:35:00|1895.8|1895.5|1895.9|1895.6|1896.2|1895.9|1895.7|1895.4|181
1677102000000|2023-02-22 21:40:00|1896|1895.7|1895.8|1895.5|1896.3|1896|1895.6|1895.3|369
1677102300000|2023-02-22 21:45:00|1895.9|1895.6|1896.1|1895.8|1896.2|1895.9|1895.8|1895.5|103
1677102600000|2023-02-22 21:50:00|1896|1895.7|1896.5|1896.2|1897.7|1897.4|1895.4|1895.1|1635
1677102900000|2023-02-22 21:55:00|1896.6|1896.3|1897.8|1897|1897.9|1897.2|1895.5|1895.2|443
1677103200000|2023-02-22 22:00:00|1897.6|1896.8|1897.2|1896.4|1897.8|1897|1896.3|1895.5|0
1677103500000|2023-02-22 22:05:00|1897.1|1896.3|1897.3|1896.5|1897.4|1896.6|1896.8|1896|0
1677103800000|2023-02-22 22:10:00|1897.4|1896.6|1897.7|1896.9|1897.8|1897|1897.4|1896.6|0
1677104100000|2023-02-22 22:15:00|1897.8|1897|1897.8|1897|1897.8|1897|1896.9|1896.1|0
1677104400000|2023-02-22 22:20:00|1897.6|1896.8|1897.7|1896.9|1897.8|1897|1897.6|1896.8|0
1677104700000|2023-02-22 22:25:00|1898.1|1897.3|1898.4|1897.6|1898.5|1897.7|1898|1897.2|0
1677105000000|2023-02-22 22:30:00|1898.1|1897.3|1898.1|1897.3|1898.2|1897.4|1897.9|1897.1|0
1677105300000|2023-02-22 22:35:00|1898.2|1897.4|1898.2|1897.4|1898.2|1897.4|1898.1|1897.3|0
1677106200000|2023-02-22 22:50:00|1898.3|1897.5|1898.4|1897.6|1898.4|1897.6|1898.2|1897.4|0
1677106500000|2023-02-22 22:55:00|1898.3|1897.5|1898.4|1897.6|1898.5|1897.7|1898.3|1897.5|0
1677106800000|2023-02-22 23:00:00|1898.6|1897.8|1896.9|1896.6|1898.6|1897.8|1896.2|1895.9|152
1677107100000|2023-02-22 23:05:00|1897|1896.7|1896.4|1896.1|1897.1|1896.8|1895.9|1895.6|148
1677107400000|2023-02-22 23:10:00|1896.5|1896.2|1896.8|1896.5|1897|1896.7|1896.3|1896|35
1677107700000|2023-02-22 23:15:00|1896.7|1896.4|1897|1896.7|1897.3|1897|1896.5|1896.2|33
1677108000000|2023-02-22 23:20:00|1897.1|1896.8|1896.3|1896|1897.3|1897|1896.3|1896|72
1677108300000|2023-02-22 23:25:00|1896.4|1896.1|1897.7|1897.4|1897.7|1897.4|1896.4|1896.1|75
1677108600000|2023-02-22 23:30:00|1897.8|1897.5|1897.9|1897.6|1898.4|1898.1|1897.5|1897.2|100
1677108900000|2023-02-22 23:35:00|1897.8|1897.5|1896.8|1896.5|1897.8|1897.5|1896.6|1896.3|118
1677109200000|2023-02-22 23:40:00|1896.9|1896.6|1897.9|1897.6|1898|1897.7|1896.9|1896.6|32
1677109500000|2023-02-22 23:45:00|1898|1897.7|1898.4|1898.1|1898.7|1898.4|1897.8|1897.5|76
1677109800000|2023-02-22 23:50:00|1898.5|1898.2|1898|1897.7|1898.6|1898.3|1897.9|1897.6|48
1677110100000|2023-02-22 23:55:00|1898.1|1897.8|1898.5|1898.2|1898.9|1898.6|1898|1897.7|60
1677110400000|2023-02-23 00:00:00|1898.6|1898.3|1899.3|1899|1899.4|1899.1|1898.4|1898.1|66
1677110700000|2023-02-23 00:05:00|1899.4|1899.1|1899.1|1898.8|1899.6|1899.3|1899|1898.7|22
1677111000000|2023-02-23 00:10:00|1899.2|1898.9|1900.2|1899.9|1900.3|1900|1899.1|1898.8|42
1677111300000|2023-02-23 00:15:00|1900.1|1899.8|1899|1898.7|1900.1|1899.8|1899|1898.7|58
1677111600000|2023-02-23 00:20:00|1899.1|1898.8|1899.2|1898.9|1899.5|1899.2|1899|1898.7|24
1677111900000|2023-02-23 00:25:00|1899.3|1899|1899.5|1899.2|1899.9|1899.6|1899.2|1898.9|25
1677112200000|2023-02-23 00:30:00|1899.6|1899.3|1899.4|1899.1|1900|1899.7|1899.3|1899|47
1677112500000|2023-02-23 00:35:00|1899.5|1899.2|1898.7|1898.4|1899.5|1899.2|1898.7|1898.4|29
1677112800000|2023-02-23 00:40:00|1898.8|1898.5|1898.4|1898.1|1899.1|1898.8|1898.4|1898.1|26
1677113100000|2023-02-23 00:45:00|1898.5|1898.2|1899|1898.7|1899.1|1898.8|1898.5|1898.2|22
1677113400000|2023-02-23 00:50:00|1899.1|1898.8|1899.3|1899|1899.5|1899.2|1899|1898.7|41
1677113700000|2023-02-23 00:55:00|1899.2|1898.9|1899.2|1898.9|1899.5|1899.2|1899|1898.7|27
1677114000000|2023-02-23 01:00:00|1899.1|1898.8|1898.8|1898.5|1899.3|1899|1898.5|1898.2|58
1677114300000|2023-02-23 01:05:00|1898.9|1898.6|1898.5|1898.2|1899.3|1899|1898.5|1898.2|42
1677114600000|2023-02-23 01:10:00|1898.6|1898.3|1899.1|1898.8|1899.2|1898.9|1898.5|1898.2|40
1677114900000|2023-02-23 01:15:00|1899.2|1898.9|1899.8|1899.5|1899.8|1899.5|1899.1|1898.8|24
1677115200000|2023-02-23 01:20:00|1899.9|1899.6|1900.2|1899.9|1900.2|1899.9|1899.8|1899.5|53
1677115500000|2023-02-23 01:25:00|1900.1|1899.8|1900.3|1900|1900.6|1900.3|1900|1899.7|24
1677115800000|2023-02-23 01:30:00|1900.4|1900.1|1900.9|1900.6|1901|1900.7|1899.8|1899.5|48
1677116100000|2023-02-23 01:35:00|1900.7|1900.4|1901|1900.7|1901|1900.7|1900.4|1900.1|45
1677116400000|2023-02-23 01:40:00|1900.9|1900.6|1901.6|1901.3|1901.6|1901.3|1900.9|1900.6|71
1677116700000|2023-02-23 01:45:00|1901.7|1901.4|1901.6|1901.3|1902.1|1901.8|1901.5|1901.2|43
1677117000000|2023-02-23 01:50:00|1901.7|1901.4|1901.6|1901.3|1902|1901.7|1901.5|1901.2|13
1677117300000|2023-02-23 01:55:00|1901.5|1901.2|1901.9|1901.6|1902|1901.7|1901.5|1901.2|21
1677117600000|2023-02-23 02:00:00|1902|1901.7|1901.7|1901.4|1902.6|1902.3|1901.6|1901.3|77
1677117900000|2023-02-23 02:05:00|1901.8|1901.5|1901.7|1901.4|1902.1|1901.8|1901.6|1901.3|29
1677118200000|2023-02-23 02:10:00|1901.8|1901.5|1901.3|1901|1901.9|1901.6|1901|1900.7|52
1677118500000|2023-02-23 02:15:00|1901.2|1900.9|1902.4|1902.1|1902.6|1902.3|1901.2|1900.9|50
1677118800000|2023-02-23 02:20:00|1902.5|1902.2|1902.5|1902.2|1903|1902.7|1902.3|1902|83
1677119100000|2023-02-23 02:25:00|1902.6|1902.3|1902|1901.7|1902.6|1902.3|1901.9|1901.6|27
1677119400000|2023-02-23 02:30:00|1901.9|1901.6|1901.6|1901.3|1902.1|1901.8|1901.5|1901.2|43
1677119700000|2023-02-23 02:35:00|1901.7|1901.4|1901.7|1901.4|1902|1901.7|1901.5|1901.2|34
1677120000000|2023-02-23 02:40:00|1901.6|1901.3|1901.7|1901.4|1901.8|1901.5|1901.5|1901.2|27
1677120300000|2023-02-23 02:45:00|1901.6|1901.3|1902.5|1902.2|1902.5|1902.2|1901.6|1901.3|39
1677120600000|2023-02-23 02:50:00|1902.6|1902.3|1902.9|1902.6|1903.1|1902.8|1902.4|1902.1|34
1677120900000|2023-02-23 02:55:00|1902.8|1902.5|1903.1|1902.8|1903.6|1903.3|1902.8|1902.5|247
1677121200000|2023-02-23 03:00:00|1903.2|1902.9|1902.5|1902.2|1903.2|1902.9|1902.4|1902.1|30
1677121500000|2023-02-23 03:05:00|1902.6|1902.3|1903.1|1902.8|1903.2|1902.9|1902.5|1902.2|47
1677121800000|2023-02-23 03:10:00|1903.2|1902.9|1903.4|1903.1|1903.9|1903.6|1903.1|1902.8|44
1677122100000|2023-02-23 03:15:00|1903.5|1903.2|1903.1|1902.8|1903.6|1903.3|1903.1|1902.8|98
1677122400000|2023-02-23 03:20:00|1903.2|1902.9|1903.3|1903|1903.6|1903.3|1903.1|1902.8|11
1677122700000|2023-02-23 03:25:00|1903.4|1903.1|1903.6|1903.3|1903.8|1903.5|1903.3|1903|35
1677123000000|2023-02-23 03:30:00|1903.5|1903.2|1903.7|1903.4|1903.8|1903.5|1903.3|1903|24
1677123300000|2023-02-23 03:35:00|1903.6|1903.3|1903.4|1903.1|1903.8|1903.5|1903.3|1903|35
1677123600000|2023-02-23 03:40:00|1903.5|1903.2|1903.4|1903.1|1903.7|1903.4|1903.4|1903.1|21
1677123900000|2023-02-23 03:45:00|1903.5|1903.2|1903.4|1903.1|1903.5|1903.2|1903.1|1902.8|41
1677124200000|2023-02-23 03:50:00|1903.3|1903|1903.5|1903.2|1903.6|1903.3|1903.2|1902.9|14
1677124500000|2023-02-23 03:55:00|1903.4|1903.1|1903|1902.7|1903.6|1903.3|1902.9|1902.6|19
1677124800000|2023-02-23 04:00:00|1903.1|1902.8|1903.3|1903|1903.4|1903.1|1902.9|1902.6|7
1677125100000|2023-02-23 04:05:00|1903.4|1903.1|1903.4|1903.1|1903.6|1903.3|1903.4|1903.1|14
1677125400000|2023-02-23 04:10:00|1903.5|1903.2|1903.2|1902.9|1903.5|1903.2|1903.2|1902.9|8
1677125700000|2023-02-23 04:15:00|1903.3|1903|1903.1|1902.8|1903.3|1903|1903|1902.7|3
1677126000000|2023-02-23 04:20:00|1903.2|1902.9|1903|1902.7|1903.4|1903.1|1902.8|1902.5|15
1677126300000|2023-02-23 04:25:00|1903.1|1902.8|1903.3|1903|1903.3|1903|1903|1902.7|5
1677126600000|2023-02-23 04:30:00|1903.2|1902.9|1903.2|1902.9|1903.4|1903.1|1903.1|1902.8|3
1677126900000|2023-02-23 04:35:00|1903.3|1903|1903.3|1903|1903.4|1903.1|1903.2|1902.9|4
1677127200000|2023-02-23 04:40:00|1903.2|1902.9|1903.6|1903.3|1903.7|1903.4|1903.2|1902.9|23
1677127500000|2023-02-23 04:45:00|1903.7|1903.4|1903.7|1903.4|1903.9|1903.6|1903.6|1903.3|21
1677127800000|2023-02-23 04:50:00|1903.6|1903.3|1903.5|1903.2|1903.8|1903.5|1903.4|1903.1|7
1677128100000|2023-02-23 04:55:00|1903.6|1903.3|1903.9|1903.6|1904|1903.7|1903.6|1903.3|13
1677128400000|2023-02-23 05:00:00|1904|1903.7|1903.8|1903.5|1904|1903.7|1903.5|1903.2|31
1677128700000|2023-02-23 05:05:00|1903.9|1903.6|1903.9|1903.6|1903.9|1903.6|1903.6|1903.3|42
1677129000000|2023-02-23 05:10:00|1903.8|1903.5|1903.7|1903.4|1903.8|1903.5|1903.5|1903.2|143
1677129300000|2023-02-23 05:15:00|1903.6|1903.3|1903.8|1903.5|1903.9|1903.6|1903.6|1903.3|113
1677129600000|2023-02-23 05:20:00|1903.9|1903.6|1903.8|1903.5|1904.1|1903.8|1903.7|1903.4|65
1677129900000|2023-02-23 05:25:00|1903.7|1903.4|1903.8|1903.5|1903.8|1903.5|1903.7|1903.4|39
1677130200000|2023-02-23 05:30:00|1903.9|1903.6|1903.2|1902.9|1903.9|1903.6|1903|1902.7|78
1677130500000|2023-02-23 05:35:00|1903.1|1902.8|1903.3|1903|1903.8|1903.5|1903|1902.7|38
1677130800000|2023-02-23 05:40:00|1903.4|1903.1|1903.4|1903.1|1903.7|1903.4|1903.3|1903|24
1677131100000|2023-02-23 05:45:00|1903.5|1903.2|1903.4|1903.1|1903.6|1903.3|1903.4|1903.1|17
1677131400000|2023-02-23 05:50:00|1903.5|1903.2|1903|1902.7|1903.5|1903.2|1902.8|1902.5|57
1677131700000|2023-02-23 05:55:00|1902.8|1902.5|1903.1|1902.8|1903.2|1902.9|1902.7|1902.4|40
1677132000000|2023-02-23 06:00:00|1903.2|1902.9|1903.3|1903|1903.8|1903.5|1903.1|1902.8|27
1677132300000|2023-02-23 06:05:00|1903.4|1903.1|1903.4|1903.1|1903.6|1903.3|1903.3|1903|12
1677132600000|2023-02-23 06:10:00|1903.3|1903|1902.8|1902.5|1903.3|1903|1902.7|1902.4|15
1677132900000|2023-02-23 06:15:00|1902.7|1902.4|1903.3|1903|1903.4|1903.1|1902.7|1902.4|11
1677133200000|2023-02-23 06:20:00|1903.2|1902.9|1903.4|1903.1|1903.5|1903.2|1903.2|1902.9|5
1677133500000|2023-02-23 06:25:00|1903.3|1903|1903.4|1903.1|1903.7|1903.4|1903.3|1903|7
1677133800000|2023-02-23 06:30:00|1903.5|1903.2|1903.8|1903.5|1904.2|1903.9|1903.4|1903.1|22
1677134100000|2023-02-23 06:35:00|1903.9|1903.6|1903.3|1903|1903.9|1903.6|1903.2|1902.9|9
1677134400000|2023-02-23 06:40:00|1903.2|1902.9|1903.7|1903.4|1903.7|1903.4|1903.1|1902.8|64
1677134700000|2023-02-23 06:45:00|1903.6|1903.3|1903.3|1903|1903.7|1903.4|1903.2|1902.9|6
1677135000000|2023-02-23 06:50:00|1903.4|1903.1|1903.5|1903.2|1903.6|1903.3|1903.1|1902.8|7
1677135300000|2023-02-23 06:55:00|1903.4|1903.1|1902.5|1902.2|1903.5|1903.2|1902.5|1902.2|8
1677135600000|2023-02-23 07:00:00|1902.6|1902.3|1901.8|1901.5|1902.7|1902.4|1901.7|1901.4|108
1677135900000|2023-02-23 07:05:00|1901.9|1901.6|1901.2|1900.9|1902|1901.7|1901.2|1900.9|51
1677136200000|2023-02-23 07:10:00|1901.3|1901|1902.4|1902.1|1902.4|1902.1|1901.2|1900.9|31
1677136500000|2023-02-23 07:15:00|1902.3|1902|1902.3|1902|1902.9|1902.6|1902.3|1902|57
1677136800000|2023-02-23 07:20:00|1902.2|1901.9|1901.9|1901.6|1902.4|1902.1|1901.9|1901.6|21
1677137100000|2023-02-23 07:25:00|1902|1901.7|1901.6|1901.3|1902|1901.7|1901.6|1901.3|20
1677137400000|2023-02-23 07:30:00|1901.7|1901.4|1901.8|1901.5|1902.1|1901.8|1901.4|1901.1|33
1677137700000|2023-02-23 07:35:00|1901.9|1901.6|1902.5|1902.2|1902.7|1902.4|1901.8|1901.5|30
1677138000000|2023-02-23 07:40:00|1902.6|1902.3|1902.3|1902|1902.7|1902.4|1902.2|1901.9|17
1677138300000|2023-02-23 07:45:00|1902.2|1901.9|1902.8|1902.5|1902.9|1902.6|1902.2|1901.9|32
1677138600000|2023-02-23 07:50:00|1902.9|1902.6|1902.6|1902.3|1902.9|1902.6|1902.4|1902.1|9
1677138900000|2023-02-23 07:55:00|1902.5|1902.2|1902.2|1901.9|1902.7|1902.4|1902.2|1901.9|43
1677139200000|2023-02-23 08:00:00|1902.3|1902|1902.5|1902.2|1904.1|1903.8|1902.1|1901.8|288
1677139500000|2023-02-23 08:05:00|1902.6|1902.3|1902.7|1902.4|1903.1|1902.8|1901.3|1901|238
1677139800000|2023-02-23 08:10:00|1902.8|1902.5|1903.3|1903|1903.3|1903|1901.8|1901.5|125
1677140100000|2023-02-23 08:15:00|1903.5|1903.2|1904|1903.7|1904.7|1904.4|1903.5|1903.2|130
1677140400000|2023-02-23 08:20:00|1903.9|1903.6|1905.2|1904.9|1905.4|1905.1|1903.9|1903.6|118
1677140700000|2023-02-23 08:25:00|1905.3|1905|1904|1903.7|1905.3|1905|1903.5|1903.2|117
1677141000000|2023-02-23 08:30:00|1903.9|1903.6|1905.7|1905.4|1906.3|1906|1903.9|1903.6|327
1677141300000|2023-02-23 08:35:00|1905.6|1905.3|1906.3|1906|1907.1|1906.8|1905.6|1905.3|328
1677141600000|2023-02-23 08:40:00|1906.4|1906.1|1905.4|1905.1|1906.5|1906.2|1905.4|1905.1|151
1677141900000|2023-02-23 08:45:00|1905.5|1905.2|1905.1|1904.8|1906.5|1906.2|1905.1|1904.8|160
1677142200000|2023-02-23 08:50:00|1905|1904.7|1904.2|1903.9|1905.7|1905.4|1904.2|1903.9|111
1677142500000|2023-02-23 08:55:00|1904.3|1904|1903.6|1903.3|1904.4|1904.1|1903.3|1903|158
1677142800000|2023-02-23 09:00:00|1903.8|1903.5|1905.2|1904.9|1905.4|1905.1|1903.6|1903.3|166
1677143100000|2023-02-23 09:05:00|1905.1|1904.8|1904.8|1904.5|1905.2|1904.9|1904|1903.7|163
1677143400000|2023-02-23 09:10:00|1904.7|1904.4|1904.1|1903.8|1904.8|1904.5|1904.1|1903.8|111
1677143700000|2023-02-23 09:15:00|1904.2|1903.9|1904.1|1903.8|1905.5|1905.2|1904|1903.7|93
1677144000000|2023-02-23 09:20:00|1904.2|1903.9|1900.8|1900.5|1904.6|1904.3|1899.7|1899.4|738
1677144300000|2023-02-23 09:25:00|1900.6|1900.3|1901|1900.7|1902.4|1902.1|1900.6|1900.3|467
1677144600000|2023-02-23 09:30:00|1901.1|1900.8|1899.8|1899.5|1901.6|1901.3|1899.2|1898.9|152
1677144900000|2023-02-23 09:35:00|1899.9|1899.6|1901.6|1901.3|1902.2|1901.9|1899.9|1899.6|99
1677145200000|2023-02-23 09:40:00|1901.7|1901.4|1901.2|1900.9|1902.3|1902|1901|1900.7|62
1677145500000|2023-02-23 09:45:00|1901.3|1901|1901.9|1901.6|1902.1|1901.8|1901.1|1900.8|47
1677145800000|2023-02-23 09:50:00|1902|1901.7|1901.6|1901.3|1902.5|1902.2|1901.4|1901.1|68
1677146100000|2023-02-23 09:55:00|1901.5|1901.2|1901.6|1901.3|1901.8|1901.5|1900.4|1900.1|55
1677146400000|2023-02-23 10:00:00|1901.5|1901.2|1901.1|1900.8|1902.2|1901.9|1901|1900.7|106
1677146700000|2023-02-23 10:05:00|1901.2|1900.9|1901.1|1900.8|1901.6|1901.3|1900.6|1900.3|106
1677147000000|2023-02-23 10:10:00|1901.2|1900.9|1901.7|1901.4|1901.7|1901.4|1900.8|1900.5|75
1677147300000|2023-02-23 10:15:00|1901.6|1901.3|1902.1|1901.8|1902.2|1901.9|1900.9|1900.6|33
1677147600000|2023-02-23 10:20:00|1902|1901.7|1901.3|1901|1902|1901.7|1901.1|1900.8|45
1677147900000|2023-02-23 10:25:00|1901.1|1900.8|1901.4|1901.1|1901.7|1901.4|1900.8|1900.5|78
1677148200000|2023-02-23 10:30:00|1901.3|1901|1900.8|1900.5|1901.5|1901.2|1900.7|1900.4|76
1677148500000|2023-02-23 10:35:00|1900.7|1900.4|1900.4|1900.1|1900.7|1900.4|1899.8|1899.5|106
1677148800000|2023-02-23 10:40:00|1900.3|1900|1900|1899.7|1900.8|1900.5|1899.8|1899.5|85
1677149100000|2023-02-23 10:45:00|1899.9|1899.6|1900.2|1899.9|1900.4|1900.1|1899.7|1899.4|55
1677149400000|2023-02-23 10:50:00|1900.1|1899.8|1900.3|1900|1900.6|1900.3|1899.9|1899.6|74
1677149700000|2023-02-23 10:55:00|1900.4|1900.1|1901.3|1901|1901.5|1901.2|1900.4|1900.1|98
1677150000000|2023-02-23 11:00:00|1901.1|1900.8|1902.9|1902.6|1903.1|1902.8|1901.1|1900.8|125
1677150300000|2023-02-23 11:05:00|1902.8|1902.5|1902.8|1902.5|1903.2|1902.9|1902.5|1902.2|46
1677150600000|2023-02-23 11:10:00|1902.9|1902.6|1901.3|1901|1902.9|1902.6|1901.2|1900.9|83
1677150900000|2023-02-23 11:15:00|1901.2|1900.9|1900.1|1899.8|1901.4|1901.1|1899.9|1899.6|94
1677151200000|2023-02-23 11:20:00|1899.8|1899.5|1899.8|1899.5|1900.2|1899.9|1899.4|1899.1|74
1677151500000|2023-02-23 11:25:00|1899.7|1899.4|1900.4|1900.1|1900.8|1900.5|1899.7|1899.4|54
1677151800000|2023-02-23 11:30:00|1900.6|1900.3|1900.4|1900.1|1900.7|1900.4|1900|1899.7|56
1677152100000|2023-02-23 11:35:00|1900.5|1900.2|1902.1|1901.8|1902.2|1901.9|1900.4|1900.1|53
1677152400000|2023-02-23 11:40:00|1902|1901.7|1902.3|1902|1902.7|1902.4|1902|1901.7|68
1677152700000|2023-02-23 11:45:00|1902.2|1901.9|1902.5|1902.2|1902.8|1902.5|1902|1901.7|89
1677153000000|2023-02-23 11:50:00|1902.6|1902.3|1902.9|1902.6|1903.2|1902.9|1902.4|1902.1|143
1677153300000|2023-02-23 11:55:00|1902.8|1902.5|1903.1|1902.8|1903.3|1903|1902.6|1902.3|96
1677153600000|2023-02-23 12:00:00|1903|1902.7|1903.7|1903.4|1904|1903.7|1902.5|1902.2|167
1677153900000|2023-02-23 12:05:00|1903.6|1903.3|1903|1902.7|1903.6|1903.3|1902.5|1902.2|86
1677154200000|2023-02-23 12:10:00|1903.1|1902.8|1903.6|1903.3|1903.9|1903.6|1903|1902.7|87
1677154500000|2023-02-23 12:15:00|1903.5|1903.2|1903.2|1902.9|1903.8|1903.5|1902.6|1902.3|110
1677154800000|2023-02-23 12:20:00|1903.1|1902.8|1903.4|1903.1|1903.5|1903.2|1903|1902.7|95
1677155100000|2023-02-23 12:25:00|1903.3|1903|1903.9|1903.6|1904.2|1903.9|1903|1902.7|213
1677155400000|2023-02-23 12:30:00|1903.8|1903.5|1902.8|1902.5|1903.9|1903.6|1902.8|1902.5|176
1677155700000|2023-02-23 12:35:00|1902.7|1902.4|1903|1902.7|1903.1|1902.8|1901.8|1901.5|156
1677156000000|2023-02-23 12:40:00|1902.9|1902.6|1901.7|1901.4|1903|1902.7|1901.7|1901.4|158
1677156300000|2023-02-23 12:45:00|1901.8|1901.5|1902.4|1902.1|1902.7|1902.4|1901.4|1901.1|158
1677156600000|2023-02-23 12:50:00|1902.3|1902|1901.4|1901.1|1902.4|1902.1|1901.4|1901.1|164
1677156900000|2023-02-23 12:55:00|1901.5|1901.2|1902.4|1902.1|1902.9|1902.6|1901.1|1900.8|238
1677157200000|2023-02-23 13:00:00|1902.5|1902.2|1901.5|1901.2|1903.3|1903|1901.3|1901|352
1677157500000|2023-02-23 13:05:00|1901.6|1901.3|1901.8|1901.5|1901.8|1901.5|1900.6|1900.3|270
1677157800000|2023-02-23 13:10:00|1901.9|1901.6|1902.5|1902.2|1902.9|1902.6|1901.7|1901.4|232
1677158100000|2023-02-23 13:15:00|1902.7|1902.4|1903.5|1903.2|1903.5|1903.2|1902|1901.7|283
1677158400000|2023-02-23 13:20:00|1903.6|1903.3|1903.6|1903.3|1904|1903.7|1902.8|1902.5|333
1677158700000|2023-02-23 13:25:00|1903.5|1903.2|1902.6|1902.3|1903.9|1903.6|1902|1901.7|270
1677159000000|2023-02-23 13:30:00|1902.7|1902.4|1899.1|1898.8|1904|1903.7|1896.4|1896.1|2660
1677159300000|2023-02-23 13:35:00|1899.2|1898.9|1898.7|1898.4|1900.4|1900.1|1897.8|1897.5|600
1677159600000|2023-02-23 13:40:00|1898.6|1898.3|1900|1899.7|1901|1900.7|1898.1|1897.8|565
1677159900000|2023-02-23 13:45:00|1899.9|1899.6|1898.3|1898|1900.3|1900|1898.2|1897.9|291
1677160200000|2023-02-23 13:50:00|1898.4|1898.1|1900.5|1900.2|1900.7|1900.4|1898.3|1898|346
1677160500000|2023-02-23 13:55:00|1900.4|1900.1|1900.2|1899.9|1901.8|1901.5|1899.9|1899.6|437
1677160800000|2023-02-23 14:00:00|1900.1|1899.8|1900.2|1899.9|1900.9|1900.6|1899.3|1899|537
1677161100000|2023-02-23 14:05:00|1900.3|1900|1900.8|1900.5|1901.4|1901.1|1899.6|1899.3|564
1677161400000|2023-02-23 14:10:00|1900.9|1900.6|1903.7|1903.4|1904.1|1903.8|1900.8|1900.5|827
1677161700000|2023-02-23 14:15:00|1903.6|1903.3|1905.7|1905.4|1906.3|1906|1903.2|1902.9|1092
1677162000000|2023-02-23 14:20:00|1905.8|1905.5|1906.3|1906|1907.2|1906.9|1905.5|1905.2|879
1677162300000|2023-02-23 14:25:00|1906.4|1906.1|1908.8|1908.5|1909|1908.7|1906.4|1906.1|1267
1677162600000|2023-02-23 14:30:00|1908.7|1908.4|1912.1|1911.8|1915|1914.7|1908.6|1908.3|8417
1677162900000|2023-02-23 14:35:00|1912.3|1912|1909.6|1909.3|1914.9|1914.6|1909|1908.7|5348
1677163200000|2023-02-23 14:40:00|1909.5|1909.2|1907|1906.7|1913.1|1912.8|1905.4|1905.1|4127
1677163500000|2023-02-23 14:45:00|1907.3|1907|1914.9|1914.6|1917|1916.7|1907.3|1907|5604
1677163800000|2023-02-23 14:50:00|1915|1914.7|1916.4|1916.1|1917.1|1916.8|1912.6|1912.3|2712
1677164100000|2023-02-23 14:55:00|1916.3|1916|1914.1|1913.8|1918.2|1917.9|1913.1|1912.8|3101
1677164400000|2023-02-23 15:00:00|1914.5|1914.2|1911.1|1910.8|1916.9|1916.6|1911|1910.7|2806
1677164700000|2023-02-23 15:05:00|1911.2|1910.9|1906.7|1906.4|1911.9|1911.6|1904|1903.7|3663
1677165000000|2023-02-23 15:10:00|1906.8|1906.5|1908.7|1908.4|1909.6|1909.3|1904|1903.7|2055
1677165300000|2023-02-23 15:15:00|1908.6|1908.3|1905.4|1905.1|1909.3|1909|1904.8|1904.5|1504
1677165600000|2023-02-23 15:20:00|1905.7|1905.4|1906.9|1906.6|1907.2|1906.9|1904.4|1904.1|1306
1677165900000|2023-02-23 15:25:00|1907|1906.7|1907.4|1907.1|1909.3|1909|1906.9|1906.6|983
1677166200000|2023-02-23 15:30:00|1907.5|1907.2|1907.1|1906.8|1907.9|1907.6|1900.7|1900.4|3141
1677166500000|2023-02-23 15:35:00|1907|1906.7|1904.7|1904.4|1907.1|1906.8|1903.1|1902.8|1716
1677166800000|2023-02-23 15:40:00|1904.6|1904.3|1901.3|1901|1904.6|1904.3|1901|1900.7|1306
1677167100000|2023-02-23 15:45:00|1901.2|1900.9|1894.6|1894.3|1901.8|1901.5|1893.7|1893.4|3461
1677167400000|2023-02-23 15:50:00|1894.8|1894.5|1896.7|1896.4|1897.2|1896.9|1893.5|1893.2|2628
1677167700000|2023-02-23 15:55:00|1896.8|1896.5|1897.3|1897|1897.6|1897.3|1895.8|1895.5|1761
1677168000000|2023-02-23 16:00:00|1897|1896.7|1900.5|1900.2|1901.2|1900.9|1896.7|1896.4|2111
1677168300000|2023-02-23 16:05:00|1900.4|1900.1|1895.8|1895.5|1900.8|1900.5|1894.2|1893.9|2383
1677168600000|2023-02-23 16:10:00|1895.7|1895.4|1897|1896.7|1899.1|1898.8|1895.7|1895.4|1333
1677168900000|2023-02-23 16:15:00|1896.8|1896.5|1896.3|1896|1897.9|1897.6|1895.4|1895.1|1097
1677169200000|2023-02-23 16:20:00|1896.2|1895.9|1895.2|1894.9|1896.6|1896.3|1894.4|1894.1|1175
1677169500000|2023-02-23 16:25:00|1895.3|1895|1893.4|1893.1|1896.5|1896.2|1892.2|1891.9|1507
1677169800000|2023-02-23 16:30:00|1893.3|1893|1892.1|1891.8|1894.2|1893.9|1891.8|1891.5|1111
1677170100000|2023-02-23 16:35:00|1892.2|1891.9|1889.8|1889.5|1893.6|1893.3|1889.4|1889.1|1806
1677170400000|2023-02-23 16:40:00|1889.9|1889.6|1888.9|1888.6|1890.3|1890|1886.7|1886.4|2314
1677170700000|2023-02-23 16:45:00|1888.8|1888.5|1887.9|1887.6|1890.2|1889.9|1887.8|1887.5|1764
1677171000000|2023-02-23 16:50:00|1887.8|1887.5|1884.8|1884.5|1888|1887.7|1884.5|1884.2|2083
1677171300000|2023-02-23 16:55:00|1884.9|1884.6|1884.6|1884.3|1886.2|1885.9|1884.4|1884.1|1367
1677171600000|2023-02-23 17:00:00|1884.9|1884.6|1885.8|1885.5|1885.9|1885.6|1884|1883.7|1772
1677171900000|2023-02-23 17:05:00|1885.9|1885.6|1884|1883.7|1886.6|1886.3|1883.3|1883|1610
1677172200000|2023-02-23 17:10:00|1884.1|1883.8|1884|1883.7|1884.5|1884.2|1881.7|1881.4|1563
1677172500000|2023-02-23 17:15:00|1884.1|1883.8|1884.9|1884.6|1887.2|1886.9|1883.8|1883.5|1570
1677172800000|2023-02-23 17:20:00|1885.1|1884.8|1885.5|1885.2|1886|1885.7|1882.1|1881.8|1288
1677173100000|2023-02-23 17:25:00|1885.4|1885.1|1885.3|1885|1885.9|1885.6|1884.3|1884|656
1677173400000|2023-02-23 17:30:00|1885.1|1884.8|1887.4|1887.1|1888.3|1888|1884.4|1884.1|1229
1677173700000|2023-02-23 17:35:00|1887.3|1887|1886.6|1886.3|1889.1|1888.8|1886.5|1886.2|1249
1677174000000|2023-02-23 17:40:00|1886.5|1886.2|1887.9|1887.6|1888.3|1888|1885.1|1884.8|1277
1677174300000|2023-02-23 17:45:00|1887.8|1887.5|1886.9|1886.6|1888.7|1888.4|1885.6|1885.3|667
1677174600000|2023-02-23 17:50:00|1887|1886.7|1887.3|1887|1888.6|1888.3|1887|1886.7|713
1677174900000|2023-02-23 17:55:00|1887.4|1887.1|1888.6|1888.3|1888.9|1888.6|1886.7|1886.4|852
1677175200000|2023-02-23 18:00:00|1888.7|1888.4|1887.3|1887|1891.1|1890.8|1886.4|1886.1|3679
1677175500000|2023-02-23 18:05:00|1887.4|1887.1|1887.4|1887.1|1888|1887.7|1885.6|1885.3|795
1677175800000|2023-02-23 18:10:00|1887.3|1887|1887.3|1887|1888.3|1888|1886.1|1885.8|929
1677176100000|2023-02-23 18:15:00|1887.2|1886.9|1890|1889.7|1890.1|1889.8|1886.2|1885.9|971
1677176400000|2023-02-23 18:20:00|1889.9|1889.6|1888.3|1888|1890|1889.7|1887.8|1887.5|965
1677176700000|2023-02-23 18:25:00|1888.4|1888.1|1889.7|1889.4|1889.7|1889.4|1887.1|1886.8|913
1677177000000|2023-02-23 18:30:00|1889.6|1889.3|1889.7|1889.4|1890.3|1890|1887.8|1887.5|623
1677177300000|2023-02-23 18:35:00|1889.6|1889.3|1889.7|1889.4|1890.1|1889.8|1887.8|1887.5|790
1677177600000|2023-02-23 18:40:00|1889.8|1889.5|1890.9|1890.6|1893.4|1893.1|1889.7|1889.4|2733
1677177900000|2023-02-23 18:45:00|1891|1890.7|1892.5|1892.2|1892.9|1892.6|1889.7|1889.4|1358
1677178200000|2023-02-23 18:50:00|1892.6|1892.3|1891.9|1891.6|1893.4|1893.1|1891.8|1891.5|1134
1677178500000|2023-02-23 18:55:00|1892.1|1891.8|1892.3|1892|1893|1892.7|1890.5|1890.2|734
1677178800000|2023-02-23 19:00:00|1892.2|1891.9|1891.9|1891.6|1893.3|1893|1890.9|1890.6|1571
1677179100000|2023-02-23 19:05:00|1892|1891.7|1893.7|1893.4|1893.9|1893.6|1892|1891.7|913
1677179400000|2023-02-23 19:10:00|1893.9|1893.6|1896.6|1896.3|1897|1896.7|1892.8|1892.5|1288
1677179700000|2023-02-23 19:15:00|1897|1896.7|1900.7|1900.4|1901.5|1901.2|1896.9|1896.6|3199
1677180000000|2023-02-23 19:20:00|1900.6|1900.3|1901.7|1901.4|1902|1901.7|1900.3|1900|2148
1677180300000|2023-02-23 19:25:00|1901.8|1901.5|1901.8|1901.5|1902.8|1902.5|1900.9|1900.6|2414
1677180600000|2023-02-23 19:30:00|1901.7|1901.4|1904.6|1904.3|1905.7|1905.4|1901.7|1901.4|2244
1677180900000|2023-02-23 19:35:00|1904.8|1904.5|1905.7|1905.4|1905.9|1905.6|1904.3|1904|1618
1677181200000|2023-02-23 19:40:00|1905.6|1905.3|1904.5|1904.2|1906|1905.7|1903.6|1903.3|1723
1677181500000|2023-02-23 19:45:00|1904.8|1904.5|1905.3|1905|1905.9|1905.6|1903.4|1903.1|1324
1677181800000|2023-02-23 19:50:00|1905.2|1904.9|1905.5|1905.2|1905.6|1905.3|1903.8|1903.5|865
1677182100000|2023-02-23 19:55:00|1905.4|1905.1|1903.5|1903.2|1905.7|1905.4|1902.9|1902.6|2137
1677182400000|2023-02-23 20:00:00|1903.6|1903.3|1907.7|1907.4|1907.8|1907.5|1903.6|1903.3|1883
1677182700000|2023-02-23 20:05:00|1907.6|1907.3|1906.1|1905.8|1908.2|1907.9|1905.7|1905.4|1421
1677183000000|2023-02-23 20:10:00|1906.2|1905.9|1908.8|1908.5|1909.4|1909.1|1905.7|1905.4|1823
1677183300000|2023-02-23 20:15:00|1908.7|1908.4|1907.1|1906.8|1909.5|1909.2|1906.7|1906.4|1318
1677183600000|2023-02-23 20:20:00|1907.2|1906.9|1908.8|1908.5|1909.1|1908.8|1906.2|1905.9|1228
1677183900000|2023-02-23 20:25:00|1908.7|1908.4|1910.6|1910.3|1911|1910.7|1908.1|1907.8|1665
1677184200000|2023-02-23 20:30:00|1910.8|1910.5|1911.8|1911.5|1912.4|1912.1|1909.9|1909.6|1897
1677184500000|2023-02-23 20:35:00|1911.7|1911.4|1910.3|1910|1911.7|1911.4|1909.7|1909.4|1404
1677184800000|2023-02-23 20:40:00|1910.4|1910.1|1910.4|1910.1|1910.9|1910.6|1909.4|1909.1|1466
1677185100000|2023-02-23 20:45:00|1910.3|1910|1908|1907.7|1910.4|1910.1|1907.6|1907.3|1909
1677185400000|2023-02-23 20:50:00|1909|1908.7|1906.5|1906.2|1909|1908.7|1905.8|1905.5|3432
1677185700000|2023-02-23 20:55:00|1906.6|1906.3|1908.1|1907.8|1909.2|1908.9|1905.7|1905.4|8659
1677186000000|2023-02-23 21:00:00|1907.9|1907.6|1906.9|1906.6|1908.9|1908.6|1906.6|1906.3|2836
1677186300000|2023-02-23 21:05:00|1906.8|1906.5|1907.1|1906.8|1907.5|1907.2|1906.8|1906.5|1424
1677186600000|2023-02-23 21:10:00|1907.2|1906.9|1906.3|1906|1907.3|1907|1906.1|1905.8|814
1677186900000|2023-02-23 21:15:00|1906.4|1906.1|1907|1906.7|1907|1906.7|1906.3|1906|236
1677187200000|2023-02-23 21:20:00|1906.9|1906.6|1906.2|1905.9|1907|1906.7|1906.1|1905.8|145
1677187500000|2023-02-23 21:25:00|1906.1|1905.8|1906.1|1905.8|1906.3|1906|1905.6|1905.3|146
1677187800000|2023-02-23 21:30:00|1906.2|1905.9|1907.5|1907.2|1907.5|1907.2|1906|1905.7|468
1677188100000|2023-02-23 21:35:00|1907.4|1907.1|1907.1|1906.8|1907.6|1907.3|1907|1906.7|231
1677188400000|2023-02-23 21:40:00|1907|1906.7|1906.8|1906.5|1907.1|1906.8|1906.7|1906.4|46
1677188700000|2023-02-23 21:45:00|1906.9|1906.6|1907|1906.7|1907.1|1906.8|1906.4|1906.1|103
1677189000000|2023-02-23 21:50:00|1906.9|1906.6|1906.5|1906.2|1907.1|1906.8|1906.5|1906.2|89
1677189300000|2023-02-23 21:55:00|1906.6|1906.3|1907.2|1906.4|1907.4|1907.1|1906.6|1906.3|111
1677189600000|2023-02-23 22:00:00|1907.3|1906.5|1907.5|1906.7|1907.7|1906.9|1907.2|1906.4|0
1677189900000|2023-02-23 22:05:00|1907.6|1906.8|1907.5|1906.7|1907.8|1907|1907.5|1906.7|0
1677190200000|2023-02-23 22:10:00|1907.8|1907|1907.9|1907.1|1908|1907.2|1907.8|1907|0
1677190500000|2023-02-23 22:15:00|1907.8|1907|1907.9|1907.1|1907.9|1907.1|1907.8|1907|0
1677191100000|2023-02-23 22:25:00|1908|1907.2|1907.9|1907.1|1908|1907.2|1907.8|1907|0
1677191400000|2023-02-23 22:30:00|1907.8|1907|1907.8|1907|1907.9|1907.1|1907.7|1906.9|0
1677191700000|2023-02-23 22:35:00|1907.7|1906.9|1907.7|1906.9|1907.7|1906.9|1907.7|1906.9|0
1677192000000|2023-02-23 22:40:00|1907.8|1907|1907.7|1906.9|1907.8|1907|1907.7|1906.9|0
1677192900000|2023-02-23 22:55:00|1907.8|1907|1907.7|1906.9|1907.8|1907|1907.6|1906.8|0
1677193200000|2023-02-23 23:00:00|1907.1|1906.8|1907.2|1906.9|1907.5|1907.2|1906.5|1906.2|220
1677193500000|2023-02-23 23:05:00|1907|1906.7|1907.7|1907.4|1907.8|1907.5|1907|1906.7|117
1677193800000|2023-02-23 23:10:00|1907.6|1907.3|1906.9|1906.6|1907.7|1907.4|1906.7|1906.4|38
1677194100000|2023-02-23 23:15:00|1907|1906.7|1906.5|1906.2|1907.2|1906.9|1906.2|1905.9|59
1677194400000|2023-02-23 23:20:00|1906.6|1906.3|1905.5|1905.2|1906.6|1906.3|1905.4|1905.1|70
1677194700000|2023-02-23 23:25:00|1905.6|1905.3|1905.6|1905.3|1905.9|1905.6|1905.3|1905|67
1677195000000|2023-02-23 23:30:00|1905.7|1905.4|1905.9|1905.6|1906.3|1906|1905.7|1905.4|34
1677195300000|2023-02-23 23:35:00|1906|1905.7|1906|1905.7|1906.2|1905.9|1906|1905.7|59
1677195600000|2023-02-23 23:40:00|1906.1|1905.8|1905.7|1905.4|1906.1|1905.8|1905.7|1905.4|23
1677195900000|2023-02-23 23:45:00|1905.8|1905.5|1906.1|1905.8|1906.3|1906|1905.5|1905.2|29
1677196200000|2023-02-23 23:50:00|1906|1905.7|1906.6|1906.3|1906.6|1906.3|1905.9|1905.6|40
1677196500000|2023-02-23 23:55:00|1906.5|1906.2|1905.6|1905.3|1906.5|1906.2|1905.5|1905.2|22
1677196800000|2023-02-24 00:00:00|1905.5|1905.2|1906.3|1906|1906.6|1906.3|1905.2|1904.9|83
1677197100000|2023-02-24 00:05:00|1906.1|1905.8|1906.6|1906.3|1906.8|1906.5|1905.5|1905.2|34
1677197400000|2023-02-24 00:10:00|1906.8|1906.5|1906.8|1906.5|1907.2|1906.9|1906.5|1906.2|30
1677197700000|2023-02-24 00:15:00|1906.9|1906.6|1907.4|1907.1|1907.6|1907.3|1906.9|1906.6|31
1677198000000|2023-02-24 00:20:00|1907.5|1907.2|1907.8|1907.5|1908.1|1907.8|1907.4|1907.1|41
1677198300000|2023-02-24 00:25:00|1907.9|1907.6|1908.1|1907.8|1908.4|1908.1|1907.9|1907.6|35
1677198600000|2023-02-24 00:30:00|1908|1907.7|1908.5|1908.2|1908.8|1908.5|1907.9|1907.6|87
1677198900000|2023-02-24 00:35:00|1908.6|1908.3|1909|1908.7|1909.3|1909|1908.2|1907.9|65
1677199200000|2023-02-24 00:40:00|1909.1|1908.8|1908.4|1908.1|1909.1|1908.8|1908.3|1908|20
1677199500000|2023-02-24 00:45:00|1908.5|1908.2|1908.3|1908|1908.8|1908.5|1908|1907.7|48
1677199800000|2023-02-24 00:50:00|1908.4|1908.1|1908.5|1908.2|1908.8|1908.5|1908.1|1907.8|31
1677200100000|2023-02-24 00:55:00|1908.4|1908.1|1909|1908.7|1909.1|1908.8|1908.2|1907.9|32
1677200400000|2023-02-24 01:00:00|1909.1|1908.8|1910.9|1910.6|1911.6|1911.3|1909.1|1908.8|190
1677200700000|2023-02-24 01:05:00|1911|1910.7|1909.5|1909.2|1911|1910.7|1909.4|1909.1|80
1677201000000|2023-02-24 01:10:00|1909.6|1909.3|1909.7|1909.4|1910|1909.7|1909.6|1909.3|37
1677201300000|2023-02-24 01:15:00|1909.8|1909.5|1910.3|1910|1910.4|1910.1|1909.5|1909.2|84
1677201600000|2023-02-24 01:20:00|1910.2|1909.9|1910.4|1910.1|1910.6|1910.3|1909.9|1909.6|58
1677201900000|2023-02-24 01:25:00|1910.5|1910.2|1908.8|1908.5|1910.6|1910.3|1908.4|1908.1|39
1677202200000|2023-02-24 01:30:00|1908.7|1908.4|1907.5|1907.2|1909|1908.7|1906.2|1905.9|224
1677202500000|2023-02-24 01:35:00|1907.6|1907.3|1907.2|1906.9|1907.9|1907.6|1906.9|1906.6|41
1677202800000|2023-02-24 01:40:00|1907.1|1906.8|1907.6|1907.3|1907.9|1907.6|1907|1906.7|39
1677203100000|2023-02-24 01:45:00|1907.7|1907.4|1908.3|1908|1908.5|1908.2|1907.2|1906.9|57
1677203400000|2023-02-24 01:50:00|1908.4|1908.1|1908.3|1908|1908.7|1908.4|1908.1|1907.8|31
1677203700000|2023-02-24 01:55:00|1908.4|1908.1|1908|1907.7|1908.6|1908.3|1907.8|1907.5|23
1677204000000|2023-02-24 02:00:00|1907.9|1907.6|1908|1907.7|1908.3|1908|1907.6|1907.3|22
1677204300000|2023-02-24 02:05:00|1907.9|1907.6|1908.2|1907.9|1908.3|1908|1907.1|1906.8|65
1677204600000|2023-02-24 02:10:00|1908.3|1908|1907.9|1907.6|1908.5|1908.2|1907.8|1907.5|19
1677204900000|2023-02-24 02:15:00|1908|1907.7|1907.4|1907.1|1908.4|1908.1|1907|1906.7|54
1677205200000|2023-02-24 02:20:00|1907.5|1907.2|1907.5|1907.2|1907.6|1907.3|1907|1906.7|16
1677205500000|2023-02-24 02:25:00|1907.6|1907.3|1907.7|1907.4|1907.8|1907.5|1907.4|1907.1|8
1677205800000|2023-02-24 02:30:00|1907.6|1907.3|1907.2|1906.9|1907.7|1907.4|1907.1|1906.8|31
1677206100000|2023-02-24 02:35:00|1907.3|1907|1907.4|1907.1|1907.5|1907.2|1906.9|1906.6|22
1677206400000|2023-02-24 02:40:00|1907.3|1907|1907.5|1907.2|1908.2|1907.9|1907.3|1907|16
1677206700000|2023-02-24 02:45:00|1907.4|1907.1|1908|1907.7|1908.1|1907.8|1907.3|1907|14
1677207000000|2023-02-24 02:50:00|1907.9|1907.6|1907.2|1906.9|1907.9|1907.6|1907.1|1906.8|32
1677207300000|2023-02-24 02:55:00|1907.1|1906.8|1907.7|1907.4|1907.7|1907.4|1906.9|1906.6|12
1677207600000|2023-02-24 03:00:00|1907.8|1907.5|1908.1|1907.8|1908.3|1908|1907.7|1907.4|19
1677207900000|2023-02-24 03:05:00|1908.2|1907.9|1908.6|1908.3|1908.7|1908.4|1907.9|1907.6|20
1677208200000|2023-02-24 03:10:00|1908.5|1908.2|1908.7|1908.4|1908.8|1908.5|1908.5|1908.2|8
1677208500000|2023-02-24 03:15:00|1908.8|1908.5|1909|1908.7|1909.4|1909.1|1908.8|1908.5|57
1677208800000|2023-02-24 03:20:00|1908.9|1908.6|1908.8|1908.5|1909.3|1909|1908.7|1908.4|57
1677209100000|2023-02-24 03:25:00|1908.7|1908.4|1908.9|1908.6|1909.1|1908.8|1908.6|1908.3|56
1677209400000|2023-02-24 03:30:00|1909|1908.7|1909.4|1909.1|1909.8|1909.5|1909|1908.7|54
1677209700000|2023-02-24 03:35:00|1909.3|1909|1909.5|1909.2|1909.7|1909.4|1909.2|1908.9|57
1677210000000|2023-02-24 03:40:00|1909.6|1909.3|1909.5|1909.2|1909.7|1909.4|1909.4|1909.1|12
1677210300000|2023-02-24 03:45:00|1909.4|1909.1|1909.5|1909.2|1909.5|1909.2|1909.2|1908.9|40
1677210600000|2023-02-24 03:50:00|1909.4|1909.1|1909.5|1909.2|1909.6|1909.3|1909.2|1908.9|17
1677210900000|2023-02-24 03:55:00|1909.6|1909.3|1909.6|1909.3|1909.7|1909.4|1909.2|1908.9|44
1677211200000|2023-02-24 04:00:00|1909.7|1909.4|1909.6|1909.3|1909.8|1909.5|1909.4|1909.1|25
1677211500000|2023-02-24 04:05:00|1909.5|1909.2|1909.3|1909|1909.5|1909.2|1909.3|1909|10
1677211800000|2023-02-24 04:10:00|1909.2|1908.9|1908.8|1908.5|1909.2|1908.9|1908.7|1908.4|9
1677212100000|2023-02-24 04:15:00|1908.7|1908.4|1908.4|1908.1|1908.8|1908.5|1908.4|1908.1|31
1677212400000|2023-02-24 04:20:00|1908.3|1908|1908.7|1908.4|1908.7|1908.4|1908.1|1907.8|44
1677212700000|2023-02-24 04:25:00|1908.5|1908.2|1908.3|1908|1908.6|1908.3|1908.3|1908|16
1677213000000|2023-02-24 04:30:00|1908.4|1908.1|1908.5|1908.2|1908.6|1908.3|1908.1|1907.8|76
1677213300000|2023-02-24 04:35:00|1908.4|1908.1|1907.8|1907.5|1908.5|1908.2|1907.7|1907.4|21
1677213600000|2023-02-24 04:40:00|1907.7|1907.4|1907.9|1907.6|1908.3|1908|1907.7|1907.4|10
1677213900000|2023-02-24 04:45:00|1908|1907.7|1907.8|1907.5|1908.1|1907.8|1907.7|1907.4|7
1677214200000|2023-02-24 04:50:00|1907.9|1907.6|1907.9|1907.6|1908.2|1907.9|1907.8|1907.5|20
1677214500000|2023-02-24 04:55:00|1908|1907.7|1907.8|1907.5|1908|1907.7|1907.8|1907.5|4
1677214800000|2023-02-24 05:00:00|1907.7|1907.4|1907.8|1907.5|1908.2|1907.9|1907.7|1907.4|15
1677215100000|2023-02-24 05:05:00|1907.9|1907.6|1908|1907.7|1908.2|1907.9|1907.7|1907.4|9
1677215400000|2023-02-24 05:10:00|1908.1|1907.8|1908.8|1908.5|1908.9|1908.6|1907.9|1907.6|36
1677215700000|2023-02-24 05:15:00|1908.7|1908.4|1908.8|1908.5|1909.1|1908.8|1908.7|1908.4|21
1677216000000|2023-02-24 05:20:00|1908.7|1908.4|1909|1908.7|1909.1|1908.8|1908.7|1908.4|7
1677216300000|2023-02-24 05:25:00|1909.1|1908.8|1908.7|1908.4|1909.2|1908.9|1908.7|1908.4|19
1677216600000|2023-02-24 05:30:00|1908.8|1908.5|1908|1907.7|1908.8|1908.5|1908|1907.7|19
1677216900000|2023-02-24 05:35:00|1908.1|1907.8|1908.4|1908.1|1908.6|1908.3|1908.1|1907.8|15
1677217200000|2023-02-24 05:40:00|1908.3|1908|1908.2|1907.9|1908.4|1908.1|1908|1907.7|6
1677217500000|2023-02-24 05:45:00|1908.1|1907.8|1908.2|1907.9|1908.3|1908|1908.1|1907.8|14
1677217800000|2023-02-24 05:50:00|1908.1|1907.8|1908.2|1907.9|1908.2|1907.9|1907.9|1907.6|15
1677218100000|2023-02-24 05:55:00|1908.1|1907.8|1908.1|1907.8|1908.5|1908.2|1908|1907.7|19
1677218400000|2023-02-24 06:00:00|1908.2|1907.9|1908.1|1907.8|1908.7|1908.4|1908|1907.7|25
1677218700000|2023-02-24 06:05:00|1908.2|1907.9|1908.2|1907.9|1908.5|1908.2|1908.1|1907.8|22
1677219000000|2023-02-24 06:10:00|1908.3|1908|1907.8|1907.5|1908.5|1908.2|1907.7|1907.4|29
1677219300000|2023-02-24 06:15:00|1907.9|1907.6|1907.3|1907|1907.9|1907.6|1907.2|1906.9|40
1677219600000|2023-02-24 06:20:00|1907.4|1907.1|1908.1|1907.8|1908.2|1907.9|1907.3|1907|19
1677219900000|2023-02-24 06:25:00|1908.2|1907.9|1908.4|1908.1|1908.4|1908.1|1908|1907.7|8
1677220200000|2023-02-24 06:30:00|1908.3|1908|1908.5|1908.2|1908.7|1908.4|1908.3|1908|58
1677220500000|2023-02-24 06:35:00|1908.4|1908.1|1908.2|1907.9|1908.4|1908.1|1907.9|1907.6|50
1677220800000|2023-02-24 06:40:00|1908.3|1908|1908.6|1908.3|1908.9|1908.6|1908.3|1908|21
1677221100000|2023-02-24 06:45:00|1908.7|1908.4|1908.5|1908.2|1908.8|1908.5|1908.5|1908.2|23
1677221400000|2023-02-24 06:50:00|1908.6|1908.3|1909|1908.7|1909.2|1908.9|1908.6|1908.3|37
1677221700000|2023-02-24 06:55:00|1908.9|1908.6|1908.7|1908.4|1908.9|1908.6|1908.2|1907.9|75
1677222000000|2023-02-24 07:00:00|1908.8|1908.5|1907.5|1907.2|1908.8|1908.5|1907.2|1906.9|81
1677222300000|2023-02-24 07:05:00|1907.6|1907.3|1907.1|1906.8|1907.6|1907.3|1906.4|1906.1|119
1677222600000|2023-02-24 07:10:00|1907.2|1906.9|1906.9|1906.6|1907.6|1907.3|1906.8|1906.5|30
1677222900000|2023-02-24 07:15:00|1907|1906.7|1907.2|1906.9|1907.3|1907|1906.7|1906.4|22
1677223200000|2023-02-24 07:20:00|1907.3|1907|1906.5|1906.2|1907.3|1907|1906.2|1905.9|72
1677223500000|2023-02-24 07:25:00|1906.6|1906.3|1906.7|1906.4|1906.9|1906.6|1906.6|1906.3|12
1677223800000|2023-02-24 07:30:00|1906.6|1906.3|1906.3|1906|1907|1906.7|1906.1|1905.8|38
1677224100000|2023-02-24 07:35:00|1906.4|1906.1|1906.1|1905.8|1906.5|1906.2|1905.9|1905.6|33
1677224400000|2023-02-24 07:40:00|1906.2|1905.9|1906|1905.7|1906.5|1906.2|1905.9|1905.6|26
1677224700000|2023-02-24 07:45:00|1905.9|1905.6|1905.9|1905.6|1906|1905.7|1905.3|1905|51
1677225000000|2023-02-24 07:50:00|1906|1905.7|1905.8|1905.5|1906.1|1905.8|1905.6|1905.3|21
1677225300000|2023-02-24 07:55:00|1905.7|1905.4|1905.8|1905.5|1905.8|1905.5|1905.5|1905.2|30
1677225600000|2023-02-24 08:00:00|1905.7|1905.4|1906.6|1906.3|1906.8|1906.5|1905.2|1904.9|235
1677225900000|2023-02-24 08:05:00|1906.7|1906.4|1906|1905.7|1907.2|1906.9|1905.7|1905.4|228
1677226200000|2023-02-24 08:10:00|1906.1|1905.8|1905.3|1905|1906.1|1905.8|1905.1|1904.8|235
1677226500000|2023-02-24 08:15:00|1905.2|1904.9|1905.1|1904.8|1905.4|1905.1|1904.3|1904|244
1677226800000|2023-02-24 08:20:00|1905|1904.7|1904.4|1904.1|1905.1|1904.8|1904.1|1903.8|93
1677227100000|2023-02-24 08:25:00|1904.5|1904.2|1905.8|1905.5|1906|1905.7|1904.2|1903.9|59
1677227400000|2023-02-24 08:30:00|1905.9|1905.6|1906.4|1906.1|1907|1906.7|1905.6|1905.3|97
1677227700000|2023-02-24 08:35:00|1906.3|1906|1905.8|1905.5|1906.3|1906|1905.4|1905.1|82
1677228000000|2023-02-24 08:40:00|1905.9|1905.6|1905.9|1905.6|1906.7|1906.4|1905.6|1905.3|85
1677228300000|2023-02-24 08:45:00|1906|1905.7|1904.7|1904.4|1906|1905.7|1904.4|1904.1|105
1677228600000|2023-02-24 08:50:00|1904.8|1904.5|1904.4|1904.1|1905.1|1904.8|1904.2|1903.9|92
1677228900000|2023-02-24 08:55:00|1904.3|1904|1904|1903.7|1904.4|1904.1|1904|1903.7|52
1677229200000|2023-02-24 09:00:00|1904.1|1903.8|1904.8|1904.5|1904.8|1904.5|1904|1903.7|54
1677229500000|2023-02-24 09:05:00|1904.7|1904.4|1905.1|1904.8|1905.3|1905|1903.9|1903.6|73
1677229800000|2023-02-24 09:10:00|1905.2|1904.9|1905.7|1905.4|1906.7|1906.4|1905|1904.7|90
1677230100000|2023-02-24 09:15:00|1905.6|1905.3|1905.9|1905.6|1906.4|1906.1|1905.2|1904.9|54
1677230400000|2023-02-24 09:20:00|1906|1905.7|1905.3|1905|1906|1905.7|1905|1904.7|47
1677230700000|2023-02-24 09:25:00|1905.4|1905.1|1905|1904.7|1905.6|1905.3|1904.9|1904.6|36
1677231000000|2023-02-24 09:30:00|1904.9|1904.6|1905.4|1905.1|1905.5|1905.2|1904.8|1904.5|75
1677231300000|2023-02-24 09:35:00|1905.2|1904.9|1905.8|1905.5|1905.9|1905.6|1905|1904.7|61
1677231600000|2023-02-24 09:40:00|1905.7|1905.4|1904.9|1904.6|1906|1905.7|1904.8|1904.5|69
1677231900000|2023-02-24 09:45:00|1904.8|1904.5|1904.3|1904|1905|1904.7|1904|1903.7|129
1677232200000|2023-02-24 09:50:00|1904.4|1904.1|1904.6|1904.3|1904.8|1904.5|1904.3|1904|43
1677232500000|2023-02-24 09:55:00|1904.5|1904.2|1904.4|1904.1|1904.6|1904.3|1904.1|1903.8|42
1677232800000|2023-02-24 10:00:00|1904.3|1904|1904.3|1904|1904.4|1904.1|1903.7|1903.4|54
1677233100000|2023-02-24 10:05:00|1904.2|1903.9|1905.2|1904.9|1905.6|1905.3|1904.2|1903.9|93
1677233400000|2023-02-24 10:10:00|1905.3|1905|1903.7|1903.4|1905.3|1905|1903.5|1903.2|111
1677233700000|2023-02-24 10:15:00|1903.6|1903.3|1903.7|1903.4|1903.9|1903.6|1903|1902.7|55
1677234000000|2023-02-24 10:20:00|1903.5|1903.2|1903.4|1903.1|1903.6|1903.3|1903|1902.7|52
1677234300000|2023-02-24 10:25:00|1903.3|1903|1904.3|1904|1904.6|1904.3|1903.3|1903|108
1677234600000|2023-02-24 10:30:00|1904.2|1903.9|1903.6|1903.3|1904.3|1904|1903.4|1903.1|47
1677234900000|2023-02-24 10:35:00|1903.5|1903.2|1903.2|1902.9|1904|1903.7|1903|1902.7|65
1677235200000|2023-02-24 10:40:00|1903.1|1902.8|1902.4|1902.1|1903.1|1902.8|1902.4|1902.1|77
1677235500000|2023-02-24 10:45:00|1902.3|1902|1902|1901.7|1902.5|1902.2|1901.8|1901.5|511
1677235800000|2023-02-24 10:50:00|1902.1|1901.8|1902.5|1902.2|1902.7|1902.4|1902.1|1901.8|72
1677236100000|2023-02-24 10:55:00|1902.4|1902.1|1902.9|1902.6|1903.2|1902.9|1902.3|1902|90
1677236400000|2023-02-24 11:00:00|1902.8|1902.5|1901.4|1901.1|1902.8|1902.5|1901.2|1900.9|241
1677236700000|2023-02-24 11:05:00|1901.3|1901|1900.8|1900.5|1901.3|1901|1900.5|1900.2|87
1677237000000|2023-02-24 11:10:00|1900.9|1900.6|1899.7|1899.4|1901|1900.7|1899.6|1899.3|116
1677237300000|2023-02-24 11:15:00|1899.6|1899.3|1898.9|1898.6|1900.2|1899.9|1898.8|1898.5|102
1677237600000|2023-02-24 11:20:00|1898.8|1898.5|1899.3|1899|1899.5|1899.2|1898.6|1898.3|105
1677237900000|2023-02-24 11:25:00|1899.4|1899.1|1899|1898.7|1900|1899.7|1898.9|1898.6|67
1677238200000|2023-02-24 11:30:00|1898.9|1898.6|1898.7|1898.4|1899.5|1899.2|1898.4|1898.1|85
1677238500000|2023-02-24 11:35:00|1898.8|1898.5|1898.4|1898.1|1899.1|1898.8|1898.1|1897.8|70
1677238800000|2023-02-24 11:40:00|1898.3|1898|1896.8|1896.5|1898.3|1898|1896.8|1896.5|141
1677239100000|2023-02-24 11:45:00|1896.7|1896.4|1896.7|1896.4|1897|1896.7|1896.3|1896|145
1677239400000|2023-02-24 11:50:00|1896.6|1896.3|1895.8|1895.5|1896.9|1896.6|1895.6|1895.3|289
1677239700000|2023-02-24 11:55:00|1895.9|1895.6|1896.4|1896.1|1896.4|1896.1|1895.5|1895.2|246
1677240000000|2023-02-24 12:00:00|1896.5|1896.2|1895.5|1895.2|1896.5|1896.2|1894.4|1894.1|313
1677240300000|2023-02-24 12:05:00|1895.4|1895.1|1895.6|1895.3|1896|1895.7|1895|1894.7|121
1677240600000|2023-02-24 12:10:00|1895.7|1895.4|1896.1|1895.8|1896.3|1896|1895.1|1894.8|100
1677240900000|2023-02-24 12:15:00|1896.2|1895.9|1895.9|1895.6|1896.3|1896|1895.8|1895.5|148
1677241200000|2023-02-24 12:20:00|1896|1895.7|1895.3|1895|1896.4|1896.1|1894.6|1894.3|182
1677241500000|2023-02-24 12:25:00|1895.2|1894.9|1895.7|1895.4|1896.1|1895.8|1895.2|1894.9|112
1677241800000|2023-02-24 12:30:00|1895.6|1895.3|1895.1|1894.8|1895.7|1895.4|1894.8|1894.5|271
1677242100000|2023-02-24 12:35:00|1895.2|1894.9|1894.4|1894.1|1895.2|1894.9|1894|1893.7|280
1677242400000|2023-02-24 12:40:00|1894.3|1894|1896.2|1895.9|1896.2|1895.9|1894.3|1894|155
1677242700000|2023-02-24 12:45:00|1896.1|1895.8|1895.3|1895|1896.2|1895.9|1894.7|1894.4|131
1677243000000|2023-02-24 12:50:00|1895.1|1894.8|1894.6|1894.3|1895.9|1895.6|1894.4|1894.1|129
1677243300000|2023-02-24 12:55:00|1894.5|1894.2|1894.1|1893.8|1895|1894.7|1894.1|1893.8|156
1677243600000|2023-02-24 13:00:00|1894|1893.7|1893|1892.7|1894.4|1894.1|1892.6|1892.3|350
1677243900000|2023-02-24 13:05:00|1893.1|1892.8|1893.2|1892.9|1893.5|1893.2|1892.8|1892.5|202
1677244200000|2023-02-24 13:10:00|1893.3|1893|1892.5|1892.2|1894.1|1893.8|1892.4|1892.1|405
1677244500000|2023-02-24 13:15:00|1892.6|1892.3|1894|1893.7|1894.1|1893.8|1892.1|1891.8|441
1677244800000|2023-02-24 13:20:00|1893.9|1893.6|1894.8|1894.5|1895|1894.7|1893.6|1893.3|369
1677245100000|2023-02-24 13:25:00|1894.7|1894.4|1893.4|1893.1|1895.7|1895.4|1893.3|1893|486
1677245400000|2023-02-24 13:30:00|1889.1|1888.8|1886.4|1886.1|1891.2|1890.9|1884.5|1884.2|3575
1677245700000|2023-02-24 13:35:00|1886.1|1885.8|1881.6|1881.3|1886.5|1886.2|1880.6|1880.3|1808
1677246000000|2023-02-24 13:40:00|1881.3|1881|1881.3|1881|1882.6|1882.3|1880.8|1880.5|1025
1677246300000|2023-02-24 13:45:00|1881.2|1880.9|1882.4|1882.1|1882.9|1882.6|1880.8|1880.5|1493
1677246600000|2023-02-24 13:50:00|1882.3|1882|1882.7|1882.4|1883|1882.7|1881.1|1880.8|1142
1677246900000|2023-02-24 13:55:00|1882.8|1882.5|1882.4|1882.1|1885.1|1884.8|1882.3|1882|1035
1677247200000|2023-02-24 14:00:00|1882.5|1882.2|1881.3|1881|1883.9|1883.6|1881.2|1880.9|930
1677247500000|2023-02-24 14:05:00|1881.2|1880.9|1881.5|1881.2|1882.3|1882|1880.6|1880.3|752
1677247800000|2023-02-24 14:10:00|1881.6|1881.3|1881.7|1881.4|1882.1|1881.8|1880.6|1880.3|792
1677248100000|2023-02-24 14:15:00|1881.6|1881.3|1879.3|1879|1881.7|1881.4|1879.3|1879|622
1677248400000|2023-02-24 14:20:00|1879.4|1879.1|1879.4|1879.1|1880.8|1880.5|1878.6|1878.3|645
1677248700000|2023-02-24 14:25:00|1879.5|1879.2|1880|1879.7|1880.5|1880.2|1878.9|1878.6|993
1677249000000|2023-02-24 14:30:00|1880.2|1879.9|1883|1882.7|1884.1|1883.8|1875.7|1875.4|11128
1677249300000|2023-02-24 14:35:00|1883.2|1882.9|1884.8|1884.5|1885.5|1885.2|1878.5|1878.2|5188
1677249600000|2023-02-24 14:40:00|1885|1884.7|1876.1|1875.8|1885.6|1885.3|1875.5|1875.2|3495
1677249900000|2023-02-24 14:45:00|1876.2|1875.9|1873.3|1873|1876.2|1875.9|1871.5|1871.2|5133
1677250200000|2023-02-24 14:50:00|1873.5|1873.2|1879|1878.7|1879.4|1879.1|1872.8|1872.5|3431
1677250500000|2023-02-24 14:55:00|1879.3|1879|1879.4|1879.1|1882.4|1882.1|1877.9|1877.6|2530
1677250800000|2023-02-24 15:00:00|1879|1878.7|1885.2|1884.9|1886.1|1885.8|1878.2|1877.9|4172
1677251100000|2023-02-24 15:05:00|1885.3|1885|1882.2|1881.9|1887.1|1886.8|1880.5|1880.2|4818
1677251400000|2023-02-24 15:10:00|1882.1|1881.8|1877.3|1877|1882.7|1882.4|1876.8|1876.5|2968
1677251700000|2023-02-24 15:15:00|1877.6|1877.3|1875.4|1875.1|1877.9|1877.6|1872.8|1872.5|2715
1677252000000|2023-02-24 15:20:00|1875.2|1874.9|1872.7|1872.4|1876.9|1876.6|1872.2|1871.9|2014
1677252300000|2023-02-24 15:25:00|1872.6|1872.3|1875.4|1875.1|1875.8|1875.5|1871.8|1871.5|2382
1677252600000|2023-02-24 15:30:00|1875.2|1874.9|1874.9|1874.6|1875.8|1875.5|1872.5|1872.2|2668
1677252900000|2023-02-24 15:35:00|1874.8|1874.5|1874.1|1873.8|1876.8|1876.5|1873.6|1873.3|2039
1677253200000|2023-02-24 15:40:00|1873.9|1873.6|1875.8|1875.5|1876.1|1875.8|1872.5|1872.2|1564
1677253500000|2023-02-24 15:45:00|1875.9|1875.6|1876.4|1876.1|1879.6|1879.3|1875.7|1875.4|1577
1677253800000|2023-02-24 15:50:00|1876.3|1876|1876|1875.7|1877|1876.7|1874.1|1873.8|1442
1677254100000|2023-02-24 15:55:00|1875.7|1875.4|1877|1876.7|1877.8|1877.5|1875.1|1874.8|1479
1677254400000|2023-02-24 16:00:00|1876.9|1876.6|1877|1876.7|1878.7|1878.4|1876.1|1875.8|1452
1677254700000|2023-02-24 16:05:00|1877.1|1876.8|1881|1880.7|1881.6|1881.3|1876.7|1876.4|1698
1677255000000|2023-02-24 16:10:00|1880.8|1880.5|1881.4|1881.1|1882.3|1882|1880.2|1879.9|1201
1677255300000|2023-02-24 16:15:00|1881.3|1881|1882.8|1882.5|1883.6|1883.3|1881|1880.7|1498
1677255600000|2023-02-24 16:20:00|1882.9|1882.6|1883.6|1883.3|1884.7|1884.4|1880.3|1880|1788
1677255900000|2023-02-24 16:25:00|1883.8|1883.5|1885.8|1885.5|1888.1|1887.8|1883.6|1883.3|1992
1677256200000|2023-02-24 16:30:00|1885.9|1885.6|1884.3|1884|1887.5|1887.2|1883.7|1883.4|2480
1677256500000|2023-02-24 16:35:00|1884.2|1883.9|1882.3|1882|1884.6|1884.3|1881|1880.7|1861
1677256800000|2023-02-24 16:40:00|1882.1|1881.8|1885.7|1885.4|1887.2|1886.9|1882.1|1881.8|1745
1677257100000|2023-02-24 16:45:00|1885.8|1885.5|1888.2|1887.9|1889.1|1888.8|1885.7|1885.4|1499
1677257400000|2023-02-24 16:50:00|1888.3|1888|1887.2|1886.9|1891.5|1891.2|1887.1|1886.8|2129
1677257700000|2023-02-24 16:55:00|1887.3|1887|1886.9|1886.6|1888.6|1888.3|1885.9|1885.6|1332
1677258000000|2023-02-24 17:00:00|1887|1886.7|1884.6|1884.3|1887.9|1887.6|1884.4|1884.1|1143
1677258300000|2023-02-24 17:05:00|1884.7|1884.4|1884.7|1884.4|1884.8|1884.5|1883|1882.7|1138
1677258600000|2023-02-24 17:10:00|1884.8|1884.5|1885.4|1885.1|1885.5|1885.2|1883.9|1883.6|850
1677258900000|2023-02-24 17:15:00|1885.5|1885.2|1883.3|1883|1885.8|1885.5|1882.3|1882|899
1677259200000|2023-02-24 17:20:00|1883.1|1882.8|1884.2|1883.9|1884.8|1884.5|1882.4|1882.1|704
1677259500000|2023-02-24 17:25:00|1884.3|1884|1883.5|1883.2|1884.5|1884.2|1881.3|1881|1577
1677259800000|2023-02-24 17:30:00|1883.4|1883.1|1882.2|1881.9|1885.3|1885|1881.5|1881.2|987
1677260100000|2023-02-24 17:35:00|1882.3|1882|1880.8|1880.5|1883.4|1883.1|1880.4|1880.1|605
1677260400000|2023-02-24 17:40:00|1880.6|1880.3|1880.9|1880.6|1882.1|1881.8|1880.3|1880|798
1677260700000|2023-02-24 17:45:00|1880.8|1880.5|1879.4|1879.1|1881|1880.7|1878.6|1878.3|961
1677261000000|2023-02-24 17:50:00|1879.2|1878.9|1878.6|1878.3|1879.7|1879.4|1878.2|1877.9|601
1677261300000|2023-02-24 17:55:00|1878.4|1878.1|1877.7|1877.4|1878.8|1878.5|1877.4|1877.1|650
1677261600000|2023-02-24 18:00:00|1877.4|1877.1|1877.5|1877.2|1878.9|1878.6|1876.5|1876.2|1031
1677261900000|2023-02-24 18:05:00|1877.4|1877.1|1877|1876.7|1877.9|1877.6|1876.1|1875.8|832
1677262200000|2023-02-24 18:10:00|1876.8|1876.5|1877.4|1877.1|1878.6|1878.3|1876.6|1876.3|851
1677262500000|2023-02-24 18:15:00|1877.3|1877|1878.6|1878.3|1878.9|1878.6|1877.2|1876.9|701
1677262800000|2023-02-24 18:20:00|1878.8|1878.5|1880.5|1880.2|1881.6|1881.3|1878.5|1878.2|1068
1677263100000|2023-02-24 18:25:00|1880.4|1880.1|1880|1879.7|1881.6|1881.3|1880|1879.7|736
1677263400000|2023-02-24 18:30:00|1879.7|1879.4|1878.7|1878.4|1879.9|1879.6|1876.6|1876.3|1462
1677263700000|2023-02-24 18:35:00|1878.8|1878.5|1879.4|1879.1|1879.8|1879.5|1878.2|1877.9|571
1677264000000|2023-02-24 18:40:00|1879.5|1879.2|1880.7|1880.4|1880.8|1880.5|1879.1|1878.8|775
1677264300000|2023-02-24 18:45:00|1880.6|1880.3|1881.1|1880.8|1882.1|1881.8|1880.1|1879.8|1066
1677264600000|2023-02-24 18:50:00|1881.2|1880.9|1882.1|1881.8|1882.5|1882.2|1880.7|1880.4|791
1677264900000|2023-02-24 18:55:00|1882.2|1881.9|1881.9|1881.6|1883|1882.7|1881.2|1880.9|1122
1677265200000|2023-02-24 19:00:00|1882|1881.7|1882.6|1882.3|1883.7|1883.4|1881|1880.7|1196
1677265500000|2023-02-24 19:05:00|1882.5|1882.2|1883.5|1883.2|1883.9|1883.6|1882.1|1881.8|535
1677265800000|2023-02-24 19:10:00|1883.4|1883.1|1882.5|1882.2|1883.5|1883.2|1880.7|1880.4|1164
1677266100000|2023-02-24 19:15:00|1882.6|1882.3|1884.9|1884.6|1885.1|1884.8|1882.6|1882.3|846
1677266400000|2023-02-24 19:20:00|1885|1884.7|1883.7|1883.4|1885.6|1885.3|1882.9|1882.6|2052
1677266700000|2023-02-24 19:25:00|1883.6|1883.3|1883.8|1883.5|1885.3|1885|1883.4|1883.1|544
1677267000000|2023-02-24 19:30:00|1884|1883.7|1883.1|1882.8|1884.6|1884.3|1882.4|1882.1|1237
1677267300000|2023-02-24 19:35:00|1883.2|1882.9|1883.4|1883.1|1884|1883.7|1882.2|1881.9|363
1677267600000|2023-02-24 19:40:00|1883.3|1883|1882.1|1881.8|1883.3|1883|1880.9|1880.6|1046
1677267900000|2023-02-24 19:45:00|1882|1881.7|1886.8|1886.5|1887|1886.7|1881.5|1881.2|1081
1677268200000|2023-02-24 19:50:00|1886.7|1886.4|1887.1|1886.8|1888.4|1888.1|1886.5|1886.2|1052
1677268500000|2023-02-24 19:55:00|1887.2|1886.9|1889.7|1889.4|1890.7|1890.4|1886.8|1886.5|1699
1677268800000|2023-02-24 20:00:00|1889.9|1889.6|1887.8|1887.5|1891.1|1890.8|1887.5|1887.2|2023
1677269100000|2023-02-24 20:05:00|1887.9|1887.6|1890.3|1890|1891.2|1890.9|1887.7|1887.4|1602
1677269400000|2023-02-24 20:10:00|1890.4|1890.1|1888.6|1888.3|1891.1|1890.8|1888.4|1888.1|1350
1677269700000|2023-02-24 20:15:00|1888.8|1888.5|1889.3|1889|1889.5|1889.2|1887.2|1886.9|1158
1677270000000|2023-02-24 20:20:00|1889.5|1889.2|1890|1889.7|1890.9|1890.6|1889.1|1888.8|1220
1677270300000|2023-02-24 20:25:00|1889.9|1889.6|1887.1|1886.8|1890.8|1890.5|1886.8|1886.5|1752
1677270600000|2023-02-24 20:30:00|1887|1886.7|1884.3|1884|1887.7|1887.4|1884.2|1883.9|1630
1677270900000|2023-02-24 20:35:00|1884.1|1883.8|1883|1882.7|1884.5|1884.2|1882.1|1881.8|2269
1677271200000|2023-02-24 20:40:00|1882.9|1882.6|1883.7|1883.4|1884.3|1884|1882.2|1881.9|2679
1677271500000|2023-02-24 20:45:00|1883.5|1883.2|1883.5|1883.2|1883.7|1883.4|1882.1|1881.8|2626
1677271800000|2023-02-24 20:50:00|1883.6|1883.3|1886.3|1886|1886.4|1886.1|1881.2|1880.9|5260
1677272100000|2023-02-24 20:55:00|1886.2|1885.9|1888.9|1888.6|1889.7|1889.4|1886.2|1885.9|12456
1677272400000|2023-02-24 21:00:00|1888.6|1888.3|1887.6|1887.3|1888.6|1888.3|1887|1886.7|4253
1677272700000|2023-02-24 21:05:00|1887.5|1887.2|1888.3|1888|1888.4|1888.1|1886.8|1886.5|1435
1677273000000|2023-02-24 21:10:00|1888.5|1888.2|1887.2|1886.9|1888.7|1888.4|1887|1886.7|1088
1677273300000|2023-02-24 21:15:00|1887.4|1887.1|1887.1|1886.8|1887.9|1887.6|1887.1|1886.8|288
1677273600000|2023-02-24 21:20:00|1887.2|1886.9|1887.2|1886.9|1887.6|1887.3|1886.9|1886.6|233
1677273900000|2023-02-24 21:25:00|1887|1886.7|1887.5|1887.2|1887.6|1887.3|1886.8|1886.5|121
1677274200000|2023-02-24 21:30:00|1887.6|1887.3|1887.3|1887|1887.8|1887.5|1887|1886.7|96
1677274500000|2023-02-24 21:35:00|1887.2|1886.9|1888|1887.7|1888|1887.7|1887.2|1886.9|111
1677274800000|2023-02-24 21:40:00|1887.9|1887.6|1888.1|1887.8|1888.2|1887.9|1887.8|1887.5|103
1677275100000|2023-02-24 21:45:00|1888.2|1887.9|1887.3|1887|1888.2|1887.9|1887|1886.7|162
1677275400000|2023-02-24 21:50:00|1887.4|1887.1|1888|1887.7|1888.2|1887.9|1887.4|1887.1|109
1677275700000|2023-02-24 21:55:00|1887.9|1887.6|1888.1|1887.3|1888.2|1887.9|1887.6|1887.2|91
1677452400000|2023-02-26 23:00:00|1887.5|1887.2|1887.9|1887.6|1888.9|1888.6|1887.5|1887.2|206
1677452700000|2023-02-26 23:05:00|1887.8|1887.5|1887.6|1887.3|1888.2|1887.9|1887.5|1887.2|82
1677453000000|2023-02-26 23:10:00|1887.7|1887.4|1887.4|1887.1|1887.9|1887.6|1887|1886.7|94
1677453300000|2023-02-26 23:15:00|1887.5|1887.2|1887.1|1886.8|1887.8|1887.5|1886.5|1886.2|36
1677453600000|2023-02-26 23:20:00|1887.2|1886.9|1886.6|1886.3|1887.3|1887|1886.6|1886.3|20
1677453900000|2023-02-26 23:25:00|1886.7|1886.4|1887.1|1886.8|1887.2|1886.9|1886.5|1886.2|4
1677454200000|2023-02-26 23:30:00|1887.2|1886.9|1887.4|1887.1|1887.4|1887.1|1886.5|1886.2|32
1677454500000|2023-02-26 23:35:00|1887.5|1887.2|1888.7|1888.4|1889|1888.7|1887.5|1887.2|103
1677454800000|2023-02-26 23:40:00|1888.6|1888.3|1888.8|1888.5|1889.1|1888.8|1888.4|1888.1|28
1677455100000|2023-02-26 23:45:00|1888.9|1888.6|1890.1|1889.8|1890.1|1889.8|1888.9|1888.6|68
1677455400000|2023-02-26 23:50:00|1890|1889.7|1889.8|1889.5|1890.1|1889.8|1889.6|1889.3|28
1677455700000|2023-02-26 23:55:00|1889.7|1889.4|1889.6|1889.3|1890|1889.7|1889.5|1889.2|14
1677456000000|2023-02-27 00:00:00|1889.5|1889.2|1888.4|1888.1|1889.9|1889.6|1887.9|1887.6|106
1677456300000|2023-02-27 00:05:00|1888.3|1888|1887.1|1886.8|1888.4|1888.1|1887|1886.7|111
1677456600000|2023-02-27 00:10:00|1887|1886.7|1888.2|1887.9|1888.7|1888.4|1886.8|1886.5|68
1677456900000|2023-02-27 00:15:00|1888.3|1888|1888.2|1887.9|1889.1|1888.8|1887.7|1887.4|76
1677457200000|2023-02-27 00:20:00|1888.3|1888|1887.5|1887.2|1888.3|1888|1887.2|1886.9|22
1677457500000|2023-02-27 00:25:00|1887.4|1887.1|1887.6|1887.3|1888|1887.7|1887.3|1887|9
1677457800000|2023-02-27 00:30:00|1887.7|1887.4|1888.5|1888.2|1888.5|1888.2|1887.7|1887.4|55
1677458100000|2023-02-27 00:35:00|1888.4|1888.1|1887.8|1887.5|1888.9|1888.6|1887.7|1887.4|24
1677458400000|2023-02-27 00:40:00|1887.7|1887.4|1888.3|1888|1888.4|1888.1|1887.6|1887.3|22
1677458700000|2023-02-27 00:45:00|1888.4|1888.1|1888.6|1888.3|1888.8|1888.5|1888.4|1888.1|16
1677459000000|2023-02-27 00:50:00|1888.7|1888.4|1888.6|1888.3|1888.8|1888.5|1888.2|1887.9|21
1677459300000|2023-02-27 00:55:00|1888.5|1888.2|1888.5|1888.2|1888.8|1888.5|1888.2|1887.9|15
1677459600000|2023-02-27 01:00:00|1888.6|1888.3|1889.2|1888.9|1889.4|1889.1|1888.5|1888.2|62
1677459900000|2023-02-27 01:05:00|1889.1|1888.8|1889.1|1888.8|1889.7|1889.4|1889|1888.7|21
1677460200000|2023-02-27 01:10:00|1889.2|1888.9|1889.8|1889.5|1890|1889.7|1889.2|1888.9|32
1677460500000|2023-02-27 01:15:00|1889.9|1889.6|1889.8|1889.5|1890.1|1889.8|1889.7|1889.4|20
1677460800000|2023-02-27 01:20:00|1889.9|1889.6|1889.8|1889.5|1890.1|1889.8|1889.6|1889.3|24
1677461100000|2023-02-27 01:25:00|1889.7|1889.4|1890.2|1889.9|1890.6|1890.3|1889.7|1889.4|20
1677461400000|2023-02-27 01:30:00|1890.3|1890|1890.4|1890.1|1891.2|1890.9|1890.2|1889.9|43
1677461700000|2023-02-27 01:35:00|1890.3|1890|1891.2|1890.9|1891.4|1891.1|1890.3|1890|35
1677462000000|2023-02-27 01:40:00|1891.1|1890.8|1891.6|1891.3|1891.6|1891.3|1890.6|1890.3|10
1677462300000|2023-02-27 01:45:00|1891.9|1891.6|1892.9|1892.6|1892.9|1892.6|1891.6|1891.3|77
1677462600000|2023-02-27 01:50:00|1892.8|1892.5|1892.8|1892.5|1893|1892.7|1892.2|1891.9|50
1677462900000|2023-02-27 01:55:00|1892.9|1892.6|1892.5|1892.2|1893|1892.7|1892.3|1892|20
1677463200000|2023-02-27 02:00:00|1892.4|1892.1|1893.1|1892.8|1893.2|1892.9|1892.4|1892.1|24
1677463500000|2023-02-27 02:05:00|1893|1892.7|1892.1|1891.8|1893.2|1892.9|1891.9|1891.6|32
1677463800000|2023-02-27 02:10:00|1892|1891.7|1892.6|1892.3|1892.8|1892.5|1892|1891.7|21
1677464100000|2023-02-27 02:15:00|1892.7|1892.4|1893.4|1893.1|1893.6|1893.3|1892.7|1892.4|29
1677464400000|2023-02-27 02:20:00|1893.3|1893|1892.9|1892.6|1893.3|1893|1892.8|1892.5|7
1677464700000|2023-02-27 02:25:00|1892.8|1892.5|1892.9|1892.6|1893.2|1892.9|1892.7|1892.4|17
1677465000000|2023-02-27 02:30:00|1893|1892.7|1893.2|1892.9|1893.4|1893.1|1892.9|1892.6|16
1677465300000|2023-02-27 02:35:00|1893.3|1893|1892.8|1892.5|1893.3|1893|1892.7|1892.4|22
1677465600000|2023-02-27 02:40:00|1892.7|1892.4|1892|1891.7|1892.9|1892.6|1891.9|1891.6|14
1677465900000|2023-02-27 02:45:00|1892.1|1891.8|1892|1891.7|1892.3|1892|1892|1891.7|32
1677466200000|2023-02-27 02:50:00|1892.1|1891.8|1892.3|1892|1892.6|1892.3|1892|1891.7|27
1677466500000|2023-02-27 02:55:00|1892.2|1891.9|1892.3|1892|1892.5|1892.2|1892.1|1891.8|24
1677466800000|2023-02-27 03:00:00|1892.4|1892.1|1892.1|1891.8|1892.7|1892.4|1892|1891.7|14
1677467100000|2023-02-27 03:05:00|1892|1891.7|1891.7|1891.4|1892.1|1891.8|1891.5|1891.2|33
1677467400000|2023-02-27 03:10:00|1891.8|1891.5|1891.6|1891.3|1892.1|1891.8|1891.5|1891.2|11
1677467700000|2023-02-27 03:15:00|1891.7|1891.4|1891.7|1891.4|1891.8|1891.5|1891.6|1891.3|10
1677468000000|2023-02-27 03:20:00|1891.8|1891.5|1891.7|1891.4|1892|1891.7|1891.4|1891.1|26
1677468300000|2023-02-27 03:25:00|1891.6|1891.3|1891|1890.7|1891.8|1891.5|1890.9|1890.6|32
1677468600000|2023-02-27 03:30:00|1891.1|1890.8|1890.4|1890.1|1891.2|1890.9|1890.3|1890|25
1677468900000|2023-02-27 03:35:00|1890.5|1890.2|1890.3|1890|1890.8|1890.5|1890.2|1889.9|24
1677469200000|2023-02-27 03:40:00|1890.2|1889.9|1890.1|1889.8|1890.3|1890|1889.8|1889.5|52
1677469500000|2023-02-27 03:45:00|1890.2|1889.9|1889.5|1889.2|1890.2|1889.9|1889.5|1889.2|25
1677469800000|2023-02-27 03:50:00|1889.4|1889.1|1889.7|1889.4|1889.8|1889.5|1889.3|1889|7
1677470100000|2023-02-27 03:55:00|1889.6|1889.3|1890.3|1890|1890.4|1890.1|1889.5|1889.2|12
1677470400000|2023-02-27 04:00:00|1890.4|1890.1|1890.3|1890|1890.7|1890.4|1890.2|1889.9|23
1677470700000|2023-02-27 04:05:00|1890.2|1889.9|1890.2|1889.9|1890.2|1889.9|1890|1889.7|5
1677471000000|2023-02-27 04:10:00|1890.3|1890|1890.2|1889.9|1890.4|1890.1|1890.1|1889.8|12
1677471300000|2023-02-27 04:15:00|1890.3|1890|1890.3|1890|1890.4|1890.1|1890.1|1889.8|11
1677471600000|2023-02-27 04:20:00|1890.4|1890.1|1890.3|1890|1890.4|1890.1|1890.1|1889.8|10
1677471900000|2023-02-27 04:25:00|1890.2|1889.9|1890|1889.7|1890.4|1890.1|1889.9|1889.6|2
1677472200000|2023-02-27 04:30:00|1890.1|1889.8|1890.1|1889.8|1890.2|1889.9|1890|1889.7|5
1677472500000|2023-02-27 04:35:00|1890.2|1889.9|1890.2|1889.9|1890.7|1890.4|1890.2|1889.9|7
1677472800000|2023-02-27 04:40:00|1890.1|1889.8|1890|1889.7|1890.4|1890.1|1890|1889.7|6
1677473100000|2023-02-27 04:45:00|1890.1|1889.8|1889.7|1889.4|1890.4|1890.1|1889.7|1889.4|17
1677473400000|2023-02-27 04:50:00|1889.8|1889.5|1890|1889.7|1890.1|1889.8|1889.7|1889.4|9
1677473700000|2023-02-27 04:55:00|1890.1|1889.8|1890.4|1890.1|1890.5|1890.2|1890.1|1889.8|16
1677474000000|2023-02-27 05:00:00|1890.3|1890|1890.1|1889.8|1890.4|1890.1|1889.9|1889.6|12
1677474300000|2023-02-27 05:05:00|1890.2|1889.9|1890|1889.7|1890.5|1890.2|1889.8|1889.5|29
1677474600000|2023-02-27 05:10:00|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|1889.7|1889.4|14
1677474900000|2023-02-27 05:15:00|1889.8|1889.5|1889.9|1889.6|1890.1|1889.8|1889.8|1889.5|6
1677475200000|2023-02-27 05:20:00|1889.8|1889.5|1888.5|1888.2|1889.9|1889.6|1888.5|1888.2|44
1677475500000|2023-02-27 05:25:00|1888.6|1888.3|1888.1|1887.8|1888.6|1888.3|1887.8|1887.5|44
1677475800000|2023-02-27 05:30:00|1888|1887.7|1887.7|1887.4|1888.5|1888.2|1887.5|1887.2|79
1677476100000|2023-02-27 05:35:00|1887.6|1887.3|1888.5|1888.2|1888.5|1888.2|1887.6|1887.3|14
1677476400000|2023-02-27 05:40:00|1888.6|1888.3|1888.4|1888.1|1888.6|1888.3|1888.1|1887.8|20
1677476700000|2023-02-27 05:45:00|1888.3|1888|1888.4|1888.1|1888.7|1888.4|1888.2|1887.9|15
1677477000000|2023-02-27 05:50:00|1888.3|1888|1888.5|1888.2|1888.8|1888.5|1888.3|1888|7
1677477300000|2023-02-27 05:55:00|1888.6|1888.3|1887.9|1887.6|1888.6|1888.3|1887.8|1887.5|42
1677477600000|2023-02-27 06:00:00|1888|1887.7|1887.8|1887.5|1888.2|1887.9|1887.7|1887.4|25
1677477900000|2023-02-27 06:05:00|1887.9|1887.6|1888|1887.7|1888.5|1888.2|1887.9|1887.6|19
1677478200000|2023-02-27 06:10:00|1888.1|1887.8|1888.2|1887.9|1888.9|1888.6|1888.1|1887.8|14
1677478500000|2023-02-27 06:15:00|1888.1|1887.8|1888.5|1888.2|1888.8|1888.5|1888.1|1887.8|43
1677478800000|2023-02-27 06:20:00|1888.6|1888.3|1888.3|1888|1888.8|1888.5|1888.3|1888|10
1677479100000|2023-02-27 06:25:00|1888.4|1888.1|1887.8|1887.5|1888.5|1888.2|1887.8|1887.5|16
1677479400000|2023-02-27 06:30:00|1887.9|1887.6|1887.2|1886.9|1888.1|1887.8|1887.1|1886.8|73
1677479700000|2023-02-27 06:35:00|1887.3|1887|1887.9|1887.6|1888|1887.7|1887.2|1886.9|45
1677480000000|2023-02-27 06:40:00|1887.8|1887.5|1887.5|1887.2|1888|1887.7|1887.2|1886.9|26
1677480300000|2023-02-27 06:45:00|1887.4|1887.1|1887.3|1887|1887.7|1887.4|1887.2|1886.9|50
1677480600000|2023-02-27 06:50:00|1887.2|1886.9|1887.8|1887.5|1888.2|1887.9|1887.1|1886.8|20
1677480900000|2023-02-27 06:55:00|1887.9|1887.6|1887.6|1887.3|1888.3|1888|1887.4|1887.1|24
1677481200000|2023-02-27 07:00:00|1887.4|1887.1|1888.7|1888.4|1888.7|1888.4|1887.1|1886.8|100
1677481500000|2023-02-27 07:05:00|1888.6|1888.3|1889.5|1889.2|1889.8|1889.5|1888.4|1888.1|77
1677481800000|2023-02-27 07:10:00|1889.4|1889.1|1889.4|1889.1|1889.7|1889.4|1889.1|1888.8|28
1677482100000|2023-02-27 07:15:00|1889.5|1889.2|1890.3|1890|1890.5|1890.2|1889.4|1889.1|35
1677482400000|2023-02-27 07:20:00|1890.1|1889.8|1890|1889.7|1891.1|1890.8|1889.9|1889.6|51
1677482700000|2023-02-27 07:25:00|1889.9|1889.6|1890.6|1890.3|1891|1890.7|1889.9|1889.6|36
1677483000000|2023-02-27 07:30:00|1890.5|1890.2|1890.1|1889.8|1890.8|1890.5|1890.1|1889.8|32
1677483300000|2023-02-27 07:35:00|1890|1889.7|1890.2|1889.9|1890.6|1890.3|1889.9|1889.6|33
1677483600000|2023-02-27 07:40:00|1890.3|1890|1891.2|1890.9|1891.3|1891|1890.2|1889.9|44
1677483900000|2023-02-27 07:45:00|1891.3|1891|1891.4|1891.1|1891.9|1891.6|1891.3|1891|57
1677484200000|2023-02-27 07:50:00|1891.3|1891|1891.7|1891.4|1892.1|1891.8|1891.3|1891|46
1677484500000|2023-02-27 07:55:00|1891.8|1891.5|1891.8|1891.5|1892.1|1891.8|1891.6|1891.3|24
1677484800000|2023-02-27 08:00:00|1891.9|1891.6|1894.9|1894.6|1897|1896.7|1891.9|1891.6|655
1677485100000|2023-02-27 08:05:00|1895.1|1894.8|1895.9|1895.6|1896.1|1895.8|1894.1|1893.8|204
1677485400000|2023-02-27 08:10:00|1895.8|1895.5|1895.3|1895|1896.3|1896|1894.9|1894.6|219
1677485700000|2023-02-27 08:15:00|1895.4|1895.1|1894.8|1894.5|1896.1|1895.8|1894.4|1894.1|234
1677486000000|2023-02-27 08:20:00|1894.7|1894.4|1895.9|1895.6|1896.1|1895.8|1894.7|1894.4|127
1677486300000|2023-02-27 08:25:00|1896|1895.7|1895.8|1895.5|1896.5|1896.2|1894.9|1894.6|121
1677486600000|2023-02-27 08:30:00|1895.7|1895.4|1895.9|1895.6|1896.4|1896.1|1895.6|1895.3|83
1677486900000|2023-02-27 08:35:00|1896|1895.7|1896.6|1896.3|1896.7|1896.4|1895.9|1895.6|99
1677487200000|2023-02-27 08:40:00|1896.7|1896.4|1897.1|1896.8|1897.8|1897.5|1896.6|1896.3|146
1677487500000|2023-02-27 08:45:00|1897|1896.7|1896.2|1895.9|1897.7|1897.4|1895.6|1895.3|121
1677487800000|2023-02-27 08:50:00|1896.1|1895.8|1897|1896.7|1897|1896.7|1895.8|1895.5|64
1677488100000|2023-02-27 08:55:00|1896.9|1896.6|1895.4|1895.1|1897.5|1897.2|1895.4|1895.1|90
1677488400000|2023-02-27 09:00:00|1895.5|1895.2|1895.8|1895.5|1896.9|1896.6|1895.4|1895.1|108
1677488700000|2023-02-27 09:05:00|1895.9|1895.6|1895.6|1895.3|1896.4|1896.1|1895.3|1895|175
1677489000000|2023-02-27 09:10:00|1895.5|1895.2|1896.4|1896.1|1896.7|1896.4|1895.5|1895.2|76
1677489300000|2023-02-27 09:15:00|1896.3|1896|1896.3|1896|1896.9|1896.6|1896.1|1895.8|99
1677489600000|2023-02-27 09:20:00|1896.4|1896.1|1897.6|1897.3|1897.7|1897.4|1896.2|1895.9|90
1677489900000|2023-02-27 09:25:00|1897.5|1897.2|1897.2|1896.9|1897.6|1897.3|1897.1|1896.8|54
1677490200000|2023-02-27 09:30:00|1897.3|1897|1898.1|1897.8|1898.3|1898|1896.9|1896.6|131
1677490500000|2023-02-27 09:35:00|1898|1897.7|1897.6|1897.3|1898.1|1897.8|1897.2|1896.9|76
1677490800000|2023-02-27 09:40:00|1897.7|1897.4|1898.7|1898.4|1899.2|1898.9|1897.7|1897.4|126
1677491100000|2023-02-27 09:45:00|1898.6|1898.3|1898|1897.7|1898.8|1898.5|1897.8|1897.5|91
1677491400000|2023-02-27 09:50:00|1897.9|1897.6|1897.8|1897.5|1898.6|1898.3|1897.8|1897.5|59
1677491700000|2023-02-27 09:55:00|1897.7|1897.4|1897.4|1897.1|1897.9|1897.6|1897.1|1896.8|49
1677492000000|2023-02-27 10:00:00|1897.3|1897|1897.5|1897.2|1898.2|1897.9|1897.1|1896.8|262
1677492300000|2023-02-27 10:05:00|1897.4|1897.1|1898.1|1897.8|1898.2|1897.9|1897.1|1896.8|146
1677492600000|2023-02-27 10:10:00|1898|1897.7|1899.3|1899|1899.4|1899.1|1898|1897.7|147
1677492900000|2023-02-27 10:15:00|1899.2|1898.9|1897.6|1897.3|1899.6|1899.3|1897.6|1897.3|120
1677493200000|2023-02-27 10:20:00|1897.7|1897.4|1897.6|1897.3|1898.1|1897.8|1897.3|1897|41
1677493500000|2023-02-27 10:25:00|1897.5|1897.2|1898.1|1897.8|1898.1|1897.8|1897.4|1897.1|68
1677493800000|2023-02-27 10:30:00|1898|1897.7|1897.7|1897.4|1898.1|1897.8|1897.6|1897.3|66
1677494100000|2023-02-27 10:35:00|1897.6|1897.3|1897.7|1897.4|1898.4|1898.1|1897.5|1897.2|92
1677494400000|2023-02-27 10:40:00|1897.9|1897.6|1897.5|1897.2|1897.9|1897.6|1897.2|1896.9|65
1677494700000|2023-02-27 10:45:00|1897.4|1897.1|1898|1897.7|1898.2|1897.9|1897.4|1897.1|97
1677495000000|2023-02-27 10:50:00|1897.9|1897.6|1898.2|1897.9|1898.2|1897.9|1897.5|1897.2|119
1677495300000|2023-02-27 10:55:00|1898.1|1897.8|1897.3|1897|1898.3|1898|1897.2|1896.9|110
1677495600000|2023-02-27 11:00:00|1897.4|1897.1|1898|1897.7|1898.1|1897.8|1897.2|1896.9|79
1677495900000|2023-02-27 11:05:00|1898.1|1897.8|1897.9|1897.6|1898.1|1897.8|1897.2|1896.9|149
1677496200000|2023-02-27 11:10:00|1897.8|1897.5|1897.7|1897.4|1897.8|1897.5|1897.4|1897.1|62
1677496500000|2023-02-27 11:15:00|1897.6|1897.3|1897.9|1897.6|1898|1897.7|1897.4|1897.1|54
1677496800000|2023-02-27 11:20:00|1897.8|1897.5|1897.6|1897.3|1898.1|1897.8|1897.3|1897|146
1677497100000|2023-02-27 11:25:00|1897.7|1897.4|1898.5|1898.2|1898.6|1898.3|1897.4|1897.1|67
1677497400000|2023-02-27 11:30:00|1898.4|1898.1|1898.8|1898.5|1899|1898.7|1898.4|1898.1|108
1677497700000|2023-02-27 11:35:00|1898.7|1898.4|1898.2|1897.9|1899.2|1898.9|1898.1|1897.8|107
1677498000000|2023-02-27 11:40:00|1898.1|1897.8|1898|1897.7|1898.3|1898|1897.9|1897.6|22
1677498300000|2023-02-27 11:45:00|1897.9|1897.6|1897.8|1897.5|1898.4|1898.1|1897.7|1897.4|76
1677498600000|2023-02-27 11:50:00|1897.7|1897.4|1897.5|1897.2|1898|1897.7|1897.2|1896.9|79
1677498900000|2023-02-27 11:55:00|1897.6|1897.3|1897.7|1897.4|1897.8|1897.5|1896.9|1896.6|90
1677499200000|2023-02-27 12:00:00|1897.8|1897.5|1898.5|1898.2|1898.6|1898.3|1897.7|1897.4|117
1677499500000|2023-02-27 12:05:00|1898.6|1898.3|1898.5|1898.2|1898.8|1898.5|1898.1|1897.8|86
1677499800000|2023-02-27 12:10:00|1898.4|1898.1|1898.9|1898.6|1899.1|1898.8|1898.3|1898|49
1677500100000|2023-02-27 12:15:00|1898.8|1898.5|1899.2|1898.9|1899.3|1899|1898.8|1898.5|62
1677500400000|2023-02-27 12:20:00|1899.1|1898.8|1898.1|1897.8|1899.2|1898.9|1898.1|1897.8|50
1677500700000|2023-02-27 12:25:00|1898|1897.7|1898.1|1897.8|1898.2|1897.9|1897.7|1897.4|66
1677501000000|2023-02-27 12:30:00|1898|1897.7|1899.8|1899.5|1900|1899.7|1898|1897.7|219
1677501300000|2023-02-27 12:35:00|1899.7|1899.4|1898.6|1898.3|1899.8|1899.5|1898.5|1898.2|99
1677501600000|2023-02-27 12:40:00|1898.5|1898.2|1898.8|1898.5|1898.9|1898.6|1898.4|1898.1|83
1677501900000|2023-02-27 12:45:00|1898.7|1898.4|1898.8|1898.5|1899|1898.7|1898.6|1898.3|89
1677502200000|2023-02-27 12:50:00|1898.9|1898.6|1897.1|1896.8|1899|1898.7|1897|1896.7|122
1677502500000|2023-02-27 12:55:00|1897|1896.7|1897|1896.7|1897.4|1897.1|1896.3|1896|254
1677502800000|2023-02-27 13:00:00|1896.9|1896.6|1897.3|1897|1898.2|1897.9|1896.9|1896.6|215
1677503100000|2023-02-27 13:05:00|1897.2|1896.9|1898.5|1898.2|1898.7|1898.4|1897.1|1896.8|254
1677503400000|2023-02-27 13:10:00|1898.4|1898.1|1898.6|1898.3|1898.9|1898.6|1898.4|1898.1|146
1677503700000|2023-02-27 13:15:00|1898.7|1898.4|1899.5|1899.2|1899.8|1899.5|1898.2|1897.9|226
1677504000000|2023-02-27 13:20:00|1899.4|1899.1|1901.1|1900.8|1901.2|1900.9|1899.4|1899.1|728
1677504300000|2023-02-27 13:25:00|1901.2|1900.9|1900.5|1900.2|1901.2|1900.9|1900.5|1900.2|333
1677504600000|2023-02-27 13:30:00|1900.2|1899.9|1902.4|1902.1|1902.8|1902.5|1899.5|1899.2|1108
1677504900000|2023-02-27 13:35:00|1902.3|1902|1905.6|1905.3|1906.1|1905.8|1902.3|1902|891
1677505200000|2023-02-27 13:40:00|1905.8|1905.5|1905.7|1905.4|1906.9|1906.6|1905.1|1904.8|745
1677505500000|2023-02-27 13:45:00|1905.8|1905.5|1906.9|1906.6|1907.1|1906.8|1905.6|1905.3|515
1677505800000|2023-02-27 13:50:00|1907|1906.7|1908.1|1907.8|1909.1|1908.8|1906.5|1906.2|827
1677506100000|2023-02-27 13:55:00|1908|1907.7|1906.8|1906.5|1908|1907.7|1906.7|1906.4|283
1677506400000|2023-02-27 14:00:00|1906.9|1906.6|1906.7|1906.4|1907.9|1907.6|1906.4|1906.1|804
1677506700000|2023-02-27 14:05:00|1906.8|1906.5|1906.1|1905.8|1907.3|1907|1905.9|1905.6|534
1677507000000|2023-02-27 14:10:00|1906|1905.7|1905.4|1905.1|1906.1|1905.8|1905|1904.7|399
1677507300000|2023-02-27 14:15:00|1905.3|1905|1904.8|1904.5|1905.4|1905.1|1904.5|1904.2|368
1677507600000|2023-02-27 14:20:00|1904.7|1904.4|1906|1905.7|1906.7|1906.4|1904.7|1904.4|407
1677507900000|2023-02-27 14:25:00|1905.8|1905.5|1905.2|1904.9|1906.9|1906.6|1905.1|1904.8|922
1677508200000|2023-02-27 14:30:00|1905.1|1904.8|1900.5|1900.2|1905.9|1905.6|1900.5|1900.2|6771
1677508500000|2023-02-27 14:35:00|1900.4|1900.1|1901.8|1901.5|1904.3|1904|1900.2|1899.9|3371
1677508800000|2023-02-27 14:40:00|1902|1901.7|1898.9|1898.6|1903.4|1903.1|1898.9|1898.6|2822
1677509100000|2023-02-27 14:45:00|1898.6|1898.3|1903|1902.7|1903.5|1903.2|1898.4|1898.1|2864
1677509400000|2023-02-27 14:50:00|1903.1|1902.8|1906.1|1905.8|1906.9|1906.6|1902.9|1902.6|2420
1677509700000|2023-02-27 14:55:00|1906.2|1905.9|1910.1|1909.8|1910.8|1910.5|1906.1|1905.8|2219
1677510000000|2023-02-27 15:00:00|1910.5|1910.2|1911.3|1911|1912|1911.7|1909.2|1908.9|3190
1677510300000|2023-02-27 15:05:00|1911.2|1910.9|1914.6|1914.3|1915.8|1915.5|1911.2|1910.9|3546
1677510600000|2023-02-27 15:10:00|1914.7|1914.4|1914.5|1914.2|1915.9|1915.6|1913.7|1913.4|2605
1677510900000|2023-02-27 15:15:00|1914.6|1914.3|1914.1|1913.8|1914.9|1914.6|1911.7|1911.4|1887
1677511200000|2023-02-27 15:20:00|1914.2|1913.9|1911.1|1910.8|1914.4|1914.1|1910.7|1910.4|1527
1677511500000|2023-02-27 15:25:00|1911.4|1911.1|1910|1909.7|1913|1912.7|1910|1909.7|1343
1677511800000|2023-02-27 15:30:00|1910.1|1909.8|1909.7|1909.4|1911.1|1910.8|1907.9|1907.6|1920
1677512100000|2023-02-27 15:35:00|1909.6|1909.3|1902.8|1902.5|1909.7|1909.4|1902|1901.7|3953
1677512400000|2023-02-27 15:40:00|1902.4|1902.1|1903.9|1903.6|1904|1903.7|1899.5|1899.2|3280
1677512700000|2023-02-27 15:45:00|1903.8|1903.5|1903.8|1903.5|1904.2|1903.9|1900.9|1900.6|1346
1677513000000|2023-02-27 15:50:00|1903.9|1903.6|1903.6|1903.3|1904.4|1904.1|1901.8|1901.5|1040
1677513300000|2023-02-27 15:55:00|1903.5|1903.2|1903.7|1903.4|1903.9|1903.6|1900.1|1899.8|2039
1677513600000|2023-02-27 16:00:00|1903.6|1903.3|1905.5|1905.2|1907|1906.7|1903.6|1903.3|1366
1677513900000|2023-02-27 16:05:00|1905.4|1905.1|1907.9|1907.6|1908.5|1908.2|1905.4|1905.1|1091
1677514200000|2023-02-27 16:10:00|1908|1907.7|1904.4|1904.1|1908.6|1908.3|1903.5|1903.2|1887
1677514500000|2023-02-27 16:15:00|1904.3|1904|1904.3|1904|1906.4|1906.1|1902.6|1902.3|1324
1677514800000|2023-02-27 16:20:00|1904.2|1903.9|1903.4|1903.1|1905.4|1905.1|1903.4|1903.1|1146
1677515100000|2023-02-27 16:25:00|1903.5|1903.2|1903.7|1903.4|1905.4|1905.1|1903|1902.7|956
1677515400000|2023-02-27 16:30:00|1903.8|1903.5|1899.6|1899.3|1904.1|1903.8|1898.3|1898|2125
1677515700000|2023-02-27 16:35:00|1899.5|1899.2|1901.5|1901.2|1902.5|1902.2|1899.2|1898.9|1332
1677516000000|2023-02-27 16:40:00|1901.6|1901.3|1901.1|1900.8|1902.2|1901.9|1900.7|1900.4|788
1677516300000|2023-02-27 16:45:00|1901|1900.7|1902.6|1902.3|1903.1|1902.8|1900.5|1900.2|674
1677516600000|2023-02-27 16:50:00|1902.7|1902.4|1902.7|1902.4|1903.4|1903.1|1902|1901.7|636
1677516900000|2023-02-27 16:55:00|1902.8|1902.5|1903.1|1902.8|1903.7|1903.4|1902.3|1902|793
1677517200000|2023-02-27 17:00:00|1903.3|1903|1901.9|1901.6|1903.7|1903.4|1900.4|1900.1|953
1677517500000|2023-02-27 17:05:00|1901.8|1901.5|1900|1899.7|1902|1901.7|1899.4|1899.1|906
1677517800000|2023-02-27 17:10:00|1900.1|1899.8|1900.3|1900|1901.1|1900.8|1898.7|1898.4|945
1677518100000|2023-02-27 17:15:00|1900.4|1900.1|1900|1899.7|1900.9|1900.6|1899.2|1898.9|605
1677518400000|2023-02-27 17:20:00|1899.9|1899.6|1897.9|1897.6|1899.9|1899.6|1897|1896.7|1059
1677518700000|2023-02-27 17:25:00|1898.1|1897.8|1898.5|1898.2|1899.1|1898.8|1897.5|1897.2|742
1677519000000|2023-02-27 17:30:00|1898.4|1898.1|1900.4|1900.1|1901.2|1900.9|1898.4|1898.1|1045
1677519300000|2023-02-27 17:35:00|1900.3|1900|1900|1899.7|1901|1900.7|1899.7|1899.4|473
1677519600000|2023-02-27 17:40:00|1899.8|1899.5|1899.2|1898.9|1900.3|1900|1898.4|1898.1|727
1677519900000|2023-02-27 17:45:00|1899.4|1899.1|1899.7|1899.4|1900.6|1900.3|1898.3|1898|666
1677520200000|2023-02-27 17:50:00|1899.6|1899.3|1899.2|1898.9|1900.8|1900.5|1897.9|1897.6|898
1677520500000|2023-02-27 17:55:00|1899.4|1899.1|1900.2|1899.9|1900.5|1900.2|1898.6|1898.3|459
1677520800000|2023-02-27 18:00:00|1900.5|1900.2|1900.2|1899.9|1900.8|1900.5|1899.8|1899.5|507
1677521100000|2023-02-27 18:05:00|1900.3|1900|1900.7|1900.4|1900.9|1900.6|1899.6|1899.3|465
1677521400000|2023-02-27 18:10:00|1900.8|1900.5|1901.7|1901.4|1901.8|1901.5|1900.2|1899.9|555
1677521700000|2023-02-27 18:15:00|1901.6|1901.3|1901.4|1901.1|1902.6|1902.3|1901.2|1900.9|794
1677522000000|2023-02-27 18:20:00|1901.7|1901.4|1900.6|1900.3|1902.4|1902.1|1899.5|1899.2|1045
1677522300000|2023-02-27 18:25:00|1900.7|1900.4|1900.2|1899.9|1900.8|1900.5|1899.2|1898.9|546
1677522600000|2023-02-27 18:30:00|1900.3|1900|1900.7|1900.4|1901.1|1900.8|1899.8|1899.5|580
1677522900000|2023-02-27 18:35:00|1900.8|1900.5|1899.8|1899.5|1901.1|1900.8|1899.3|1899|457
1677523200000|2023-02-27 18:40:00|1899.9|1899.6|1898|1897.7|1900.7|1900.4|1897.9|1897.6|616
1677523500000|2023-02-27 18:45:00|1898.1|1897.8|1896.9|1896.6|1898.3|1898|1896.7|1896.4|1271
1677523800000|2023-02-27 18:50:00|1897|1896.7|1898.8|1898.5|1899.3|1899|1896.7|1896.4|558
1677524100000|2023-02-27 18:55:00|1898.9|1898.6|1901|1900.7|1901.2|1900.9|1898.5|1898.2|1339
1677524400000|2023-02-27 19:00:00|1901.1|1900.8|1902.2|1901.9|1903|1902.7|1900.6|1900.3|1498
1677524700000|2023-02-27 19:05:00|1902.1|1901.8|1902.2|1901.9|1903.3|1903|1901.6|1901.3|565
1677525000000|2023-02-27 19:10:00|1902.1|1901.8|1901.7|1901.4|1903.3|1903|1901.6|1901.3|815
1677525300000|2023-02-27 19:15:00|1901.8|1901.5|1899.5|1899.2|1901.9|1901.6|1899|1898.7|1763
1677525600000|2023-02-27 19:20:00|1899.4|1899.1|1898.4|1898.1|1899.6|1899.3|1897.8|1897.5|1194
1677525900000|2023-02-27 19:25:00|1898.5|1898.2|1899.1|1898.8|1899.7|1899.4|1897.7|1897.4|894
1677526200000|2023-02-27 19:30:00|1899|1898.7|1899.2|1898.9|1899.8|1899.5|1898.6|1898.3|553
1677526500000|2023-02-27 19:35:00|1899.1|1898.8|1898.4|1898.1|1899.7|1899.4|1897.5|1897.2|679
1677526800000|2023-02-27 19:40:00|1898.3|1898|1895.1|1894.8|1898.6|1898.3|1893.6|1893.3|2032
1677527100000|2023-02-27 19:45:00|1895|1894.7|1894.4|1894.1|1895.1|1894.8|1892.4|1892.1|1658
1677527400000|2023-02-27 19:50:00|1894.5|1894.2|1895.4|1895.1|1895.8|1895.5|1893.8|1893.5|580
1677527700000|2023-02-27 19:55:00|1895.3|1895|1894.9|1894.6|1895.9|1895.6|1894.5|1894.2|713
1677528000000|2023-02-27 20:00:00|1894.5|1894.2|1894.9|1894.6|1896.5|1896.2|1894.1|1893.8|1102
1677528300000|2023-02-27 20:05:00|1895|1894.7|1893.6|1893.3|1895|1894.7|1893|1892.7|776
1677528600000|2023-02-27 20:10:00|1893.4|1893.1|1894.5|1894.2|1895.1|1894.8|1892.6|1892.3|949
1677528900000|2023-02-27 20:15:00|1894.4|1894.1|1892.4|1892.1|1894.6|1894.3|1891.5|1891.2|1510
1677529200000|2023-02-27 20:20:00|1892.2|1891.9|1892.8|1892.5|1893.1|1892.8|1891.3|1891|871
1677529500000|2023-02-27 20:25:00|1892.9|1892.6|1893.7|1893.4|1894|1893.7|1891.4|1891.1|1071
1677529800000|2023-02-27 20:30:00|1893.6|1893.3|1892.4|1892.1|1893.8|1893.5|1890.3|1890|2192
1677530100000|2023-02-27 20:35:00|1892.3|1892|1890.4|1890.1|1892.4|1892.1|1889.3|1889|1818
1677530400000|2023-02-27 20:40:00|1890.2|1889.9|1892.1|1891.8|1893.4|1893.1|1889.6|1889.3|1689
1677530700000|2023-02-27 20:45:00|1891.7|1891.4|1892.3|1892|1894.2|1893.9|1891.7|1891.4|3139
1677531000000|2023-02-27 20:50:00|1892.1|1891.8|1893.9|1893.6|1893.9|1893.6|1892|1891.7|3546
1677531300000|2023-02-27 20:55:00|1893.7|1893.4|1895.6|1895.3|1896.6|1896.3|1893.6|1893.3|10905
1677531600000|2023-02-27 21:00:00|1895.3|1895|1895|1894.7|1896.5|1896.2|1894.9|1894.6|3074
1677531900000|2023-02-27 21:05:00|1895.1|1894.8|1896|1895.7|1896|1895.7|1895|1894.7|600
1677532200000|2023-02-27 21:10:00|1895.9|1895.6|1895.8|1895.5|1896.1|1895.8|1895.5|1895.2|626
1677532500000|2023-02-27 21:15:00|1895.7|1895.4|1896.7|1896.4|1896.8|1896.5|1895.7|1895.4|357
1677532800000|2023-02-27 21:20:00|1896.8|1896.5|1896.8|1896.5|1897.1|1896.8|1896.7|1896.4|193
1677533100000|2023-02-27 21:25:00|1896.9|1896.6|1896.6|1896.3|1897|1896.7|1896.6|1896.3|48
1677533400000|2023-02-27 21:30:00|1896.7|1896.4|1896.7|1896.4|1896.7|1896.4|1896.5|1896.2|159
1677533700000|2023-02-27 21:35:00|1896.6|1896.3|1896.6|1896.3|1896.7|1896.4|1896.3|1896|101
1677534000000|2023-02-27 21:40:00|1896.7|1896.4|1896.6|1896.3|1896.8|1896.5|1896.5|1896.2|320
1677534300000|2023-02-27 21:45:00|1896.7|1896.4|1896.5|1896.2|1896.7|1896.4|1896.4|1896.1|107
1677534600000|2023-02-27 21:50:00|1896.4|1896.1|1896.3|1896|1896.7|1896.4|1896.2|1895.9|93
1677534900000|2023-02-27 21:55:00|1896.4|1896.1|1897|1896.2|1897.1|1896.8|1896.2|1895.9|178
1677535500000|2023-02-27 22:05:00|1897.1|1896.3|1897|1896.2|1897.1|1896.3|1897|1896.2|0
1677535800000|2023-02-27 22:10:00|1897.1|1896.3|1897.1|1896.3|1897.1|1896.3|1897.1|1896.3|0
1677536700000|2023-02-27 22:25:00|1897|1896.2|1896.9|1896.1|1897|1896.2|1896.7|1895.9|0
1677537000000|2023-02-27 22:30:00|1896.7|1895.9|1896.8|1896|1896.9|1896.1|1896.7|1895.9|0
1677537300000|2023-02-27 22:35:00|1896.9|1896.1|1896.6|1895.8|1896.9|1896.1|1896.5|1895.7|0
1677537600000|2023-02-27 22:40:00|1896.7|1895.9|1896.7|1895.9|1896.7|1895.9|1896.7|1895.9|0
1677537900000|2023-02-27 22:45:00|1896.6|1895.8|1896.7|1895.9|1896.8|1896|1896.6|1895.8|0
1677538200000|2023-02-27 22:50:00|1896.8|1896|1896.8|1896|1896.8|1896|1896.7|1895.9|0
1677538500000|2023-02-27 22:55:00|1896.7|1895.9|1896.9|1896.1|1896.9|1896.1|1896.7|1895.9|0
1677538800000|2023-02-27 23:00:00|1897.1|1896.3|1897.2|1896.9|1899|1898.7|1896.8|1896.2|389
1677539100000|2023-02-27 23:05:00|1897.1|1896.8|1896|1895.7|1897.3|1897|1895.8|1895.5|96
1677539400000|2023-02-27 23:10:00|1896.1|1895.8|1895.9|1895.6|1896.3|1896|1895.7|1895.4|66
1677539700000|2023-02-27 23:15:00|1896|1895.7|1897.3|1897|1897.3|1897|1896|1895.7|48
1677540000000|2023-02-27 23:20:00|1897.4|1897.1|1897.9|1897.6|1897.9|1897.6|1897.4|1897.1|26
1677540300000|2023-02-27 23:25:00|1898|1897.7|1896.9|1896.6|1898|1897.7|1896.9|1896.6|36
1677540600000|2023-02-27 23:30:00|1897|1896.7|1896.6|1896.3|1897.2|1896.9|1896.4|1896.1|160
1677540900000|2023-02-27 23:35:00|1896.7|1896.4|1897.2|1896.9|1897.3|1897|1896.7|1896.4|32
1677541200000|2023-02-27 23:40:00|1897.3|1897|1897.1|1896.8|1897.5|1897.2|1897.1|1896.8|48
1677541500000|2023-02-27 23:45:00|1897|1896.7|1896.9|1896.6|1897.4|1897.1|1896.9|1896.6|27
1677541800000|2023-02-27 23:50:00|1897|1896.7|1896.9|1896.6|1897.1|1896.8|1896.6|1896.3|27
1677542100000|2023-02-27 23:55:00|1897|1896.7|1896.5|1896.2|1897.1|1896.8|1896.5|1896.2|24
1677542400000|2023-02-28 00:00:00|1896.4|1896.1|1896.9|1896.6|1897|1896.7|1896.4|1896.1|67
1677542700000|2023-02-28 00:05:00|1897|1896.7|1897.2|1896.9|1897.2|1896.9|1896.7|1896.4|18
1677543000000|2023-02-28 00:10:00|1897.3|1897|1897.3|1897|1898|1897.7|1897.2|1896.9|23
1677543300000|2023-02-28 00:15:00|1897.2|1896.9|1897.7|1897.4|1897.7|1897.4|1897|1896.7|21
1677543600000|2023-02-28 00:20:00|1897.8|1897.5|1897.3|1897|1898|1897.7|1897.2|1896.9|36
1677543900000|2023-02-28 00:25:00|1897.4|1897.1|1897.1|1896.8|1897.5|1897.2|1896.9|1896.6|25
1677544200000|2023-02-28 00:30:00|1897.2|1896.9|1897.5|1897.2|1897.6|1897.3|1897.2|1896.9|17
1677544500000|2023-02-28 00:35:00|1897.6|1897.3|1897.5|1897.2|1897.6|1897.3|1897.3|1897|13
1677544800000|2023-02-28 00:40:00|1897.4|1897.1|1898.1|1897.8|1898.1|1897.8|1897.3|1897|34
1677545100000|2023-02-28 00:45:00|1898.2|1897.9|1898.4|1898.1|1898.9|1898.6|1898|1897.7|24
1677545400000|2023-02-28 00:50:00|1898.3|1898|1897.5|1897.2|1898.3|1898|1897.4|1897.1|17
1677545700000|2023-02-28 00:55:00|1897.4|1897.1|1897.5|1897.2|1897.7|1897.4|1897.4|1897.1|20
1677546000000|2023-02-28 01:00:00|1897.6|1897.3|1896.7|1896.4|1897.6|1897.3|1896.3|1896|52
1677546300000|2023-02-28 01:05:00|1896.8|1896.5|1897.2|1896.9|1897.2|1896.9|1896.5|1896.2|32
1677546600000|2023-02-28 01:10:00|1897.1|1896.8|1897.5|1897.2|1897.5|1897.2|1896.9|1896.6|31
1677546900000|2023-02-28 01:15:00|1897.6|1897.3|1898.2|1897.9|1898.4|1898.1|1897.6|1897.3|45
1677547200000|2023-02-28 01:20:00|1898.1|1897.8|1898|1897.7|1898.2|1897.9|1897.8|1897.5|49
1677547500000|2023-02-28 01:25:00|1898.1|1897.8|1898.1|1897.8|1898.3|1898|1897.9|1897.6|28
1677547800000|2023-02-28 01:30:00|1898.2|1897.9|1899.3|1899|1899.5|1899.2|1898.1|1897.8|108
1677548100000|2023-02-28 01:35:00|1899.2|1898.9|1898.8|1898.5|1899.4|1899.1|1898.7|1898.4|56
1677548400000|2023-02-28 01:40:00|1898.7|1898.4|1898.2|1897.9|1898.8|1898.5|1898.1|1897.8|15
1677548700000|2023-02-28 01:45:00|1898.1|1897.8|1898.3|1898|1898.5|1898.2|1898.1|1897.8|23
1677549000000|2023-02-28 01:50:00|1898.2|1897.9|1898.7|1898.4|1898.8|1898.5|1898.2|1897.9|38
1677549300000|2023-02-28 01:55:00|1898.8|1898.5|1898.3|1898|1898.9|1898.6|1898.2|1897.9|10
1677549600000|2023-02-28 02:00:00|1898.2|1897.9|1898|1897.7|1898.5|1898.2|1897.9|1897.6|22
1677549900000|2023-02-28 02:05:00|1898.1|1897.8|1897.4|1897.1|1898.2|1897.9|1897|1896.7|28
1677550200000|2023-02-28 02:10:00|1897.3|1897|1897.6|1897.3|1897.8|1897.5|1897.3|1897|25
1677550500000|2023-02-28 02:15:00|1897.7|1897.4|1898.8|1898.5|1898.9|1898.6|1897.6|1897.3|20
1677550800000|2023-02-28 02:20:00|1898.7|1898.4|1898.8|1898.5|1898.8|1898.5|1898.4|1898.1|10
1677551100000|2023-02-28 02:25:00|1898.9|1898.6|1899.1|1898.8|1899.2|1898.9|1898.8|1898.5|22
1677551400000|2023-02-28 02:30:00|1899.2|1898.9|1898.6|1898.3|1899.2|1898.9|1898.4|1898.1|20
1677551700000|2023-02-28 02:35:00|1898.5|1898.2|1898.1|1897.8|1898.8|1898.5|1898.1|1897.8|20
1677552000000|2023-02-28 02:40:00|1898.2|1897.9|1898.3|1898|1898.4|1898.1|1897.9|1897.6|19
1677552300000|2023-02-28 02:45:00|1898.2|1897.9|1898.4|1898.1|1898.8|1898.5|1898.2|1897.9|11
1677552600000|2023-02-28 02:50:00|1898.3|1898|1898|1897.7|1898.5|1898.2|1898|1897.7|15
1677552900000|2023-02-28 02:55:00|1897.9|1897.6|1898.4|1898.1|1898.4|1898.1|1897.9|1897.6|21
1677553200000|2023-02-28 03:00:00|1898.3|1898|1898.8|1898.5|1898.8|1898.5|1898.2|1897.9|81
1677553500000|2023-02-28 03:05:00|1898.7|1898.4|1898.3|1898|1898.8|1898.5|1898.1|1897.8|25
1677553800000|2023-02-28 03:10:00|1898.4|1898.1|1898.4|1898.1|1898.5|1898.2|1898.3|1898|15
1677554100000|2023-02-28 03:15:00|1898.3|1898|1898.1|1897.8|1898.5|1898.2|1898.1|1897.8|8
1677554400000|2023-02-28 03:20:00|1898|1897.7|1898.1|1897.8|1898.3|1898|1897.9|1897.6|7
1677554700000|2023-02-28 03:25:00|1898.2|1897.9|1898.2|1897.9|1898.3|1898|1898|1897.7|0
1677555000000|2023-02-28 03:30:00|1898.1|1897.8|1898.1|1897.8|1898.4|1898.1|1898|1897.7|9
1677555300000|2023-02-28 03:35:00|1898.2|1897.9|1898.2|1897.9|1898.5|1898.2|1898.1|1897.8|8
1677555600000|2023-02-28 03:40:00|1898.3|1898|1898.2|1897.9|1898.3|1898|1898.1|1897.8|1
1677555900000|2023-02-28 03:45:00|1898.3|1898|1898.3|1898|1898.4|1898.1|1898|1897.7|8
1677556200000|2023-02-28 03:50:00|1898.2|1897.9|1897.6|1897.3|1898.3|1898|1897.5|1897.2|17
1677556500000|2023-02-28 03:55:00|1897.5|1897.2|1897.5|1897.2|1897.7|1897.4|1897.4|1897.1|10
1677556800000|2023-02-28 04:00:00|1897.4|1897.1|1897.4|1897.1|1897.6|1897.3|1897.3|1897|31
1677557100000|2023-02-28 04:05:00|1897.5|1897.2|1897.3|1897|1897.6|1897.3|1897.3|1897|27
1677557400000|2023-02-28 04:10:00|1897.4|1897.1|1897.4|1897.1|1897.6|1897.3|1897.3|1897|18
1677557700000|2023-02-28 04:15:00|1897.3|1897|1897.4|1897.1|1897.5|1897.2|1897.2|1896.9|19
1677558000000|2023-02-28 04:20:00|1897.5|1897.2|1897.3|1897|1897.5|1897.2|1897.3|1897|12
1677558300000|2023-02-28 04:25:00|1897.2|1896.9|1897.1|1896.8|1897.2|1896.9|1897|1896.7|12
1677558600000|2023-02-28 04:30:00|1897.2|1896.9|1897|1896.7|1897.2|1896.9|1897|1896.7|12
1677558900000|2023-02-28 04:35:00|1896.9|1896.6|1896.2|1895.9|1897|1896.7|1896.1|1895.8|29
1677559200000|2023-02-28 04:40:00|1896.3|1896|1896.4|1896.1|1896.4|1896.1|1896.2|1895.9|15
1677559500000|2023-02-28 04:45:00|1896.3|1896|1896.2|1895.9|1896.5|1896.2|1896.1|1895.8|22
1677559800000|2023-02-28 04:50:00|1896.3|1896|1896.4|1896.1|1896.5|1896.2|1896.1|1895.8|22
1677560100000|2023-02-28 04:55:00|1896.3|1896|1896.3|1896|1896.8|1896.5|1896.2|1895.9|15
1677560400000|2023-02-28 05:00:00|1896.2|1895.9|1896|1895.7|1896.3|1896|1895.3|1895|112
1677560700000|2023-02-28 05:05:00|1895.9|1895.6|1895.7|1895.4|1896.5|1896.2|1895.7|1895.4|51
1677561000000|2023-02-28 05:10:00|1895.6|1895.3|1895.8|1895.5|1895.9|1895.6|1895|1894.7|53
1677561300000|2023-02-28 05:15:00|1895.7|1895.4|1895.9|1895.6|1896.1|1895.8|1895.7|1895.4|27
1677561600000|2023-02-28 05:20:00|1895.8|1895.5|1895.1|1894.8|1895.9|1895.6|1895.1|1894.8|20
1677561900000|2023-02-28 05:25:00|1895|1894.7|1894.5|1894.2|1895.2|1894.9|1894.5|1894.2|26
1677562200000|2023-02-28 05:30:00|1894.6|1894.3|1894.5|1894.2|1894.6|1894.3|1894.1|1893.8|96
1677562500000|2023-02-28 05:35:00|1894.4|1894.1|1894.5|1894.2|1895|1894.7|1894.3|1894|24
1677562800000|2023-02-28 05:40:00|1894.6|1894.3|1894.9|1894.6|1894.9|1894.6|1894.5|1894.2|18
1677563100000|2023-02-28 05:45:00|1895|1894.7|1895.2|1894.9|1895.5|1895.2|1894.8|1894.5|33
1677563400000|2023-02-28 05:50:00|1895.1|1894.8|1894.9|1894.6|1895.1|1894.8|1894.4|1894.1|18
1677563700000|2023-02-28 05:55:00|1894.8|1894.5|1894.4|1894.1|1894.9|1894.6|1894.3|1894|18
1677564000000|2023-02-28 06:00:00|1894.5|1894.2|1895.4|1895.1|1895.5|1895.2|1894.1|1893.8|37
1677564300000|2023-02-28 06:05:00|1895.5|1895.2|1895.1|1894.8|1895.5|1895.2|1895.1|1894.8|28
1677564600000|2023-02-28 06:10:00|1895.2|1894.9|1895.4|1895.1|1895.4|1895.1|1894.7|1894.4|26
1677564900000|2023-02-28 06:15:00|1895.3|1895|1895.5|1895.2|1895.5|1895.2|1895.1|1894.8|15
1677565200000|2023-02-28 06:20:00|1895.6|1895.3|1895.8|1895.5|1896|1895.7|1895.5|1895.2|34
1677565500000|2023-02-28 06:25:00|1895.7|1895.4|1895.7|1895.4|1895.9|1895.6|1895.5|1895.2|14
1677565800000|2023-02-28 06:30:00|1895.6|1895.3|1896|1895.7|1896.1|1895.8|1895.5|1895.2|24
1677566100000|2023-02-28 06:35:00|1896.1|1895.8|1895.9|1895.6|1896.4|1896.1|1895.8|1895.5|20
1677566400000|2023-02-28 06:40:00|1896|1895.7|1896.4|1896.1|1896.4|1896.1|1895.9|1895.6|11
1677566700000|2023-02-28 06:45:00|1896.5|1896.2|1895.9|1895.6|1896.6|1896.3|1895.8|1895.5|20
1677567000000|2023-02-28 06:50:00|1895.8|1895.5|1896|1895.7|1896|1895.7|1895.7|1895.4|9
1677567300000|2023-02-28 06:55:00|1895.9|1895.6|1896.1|1895.8|1896.2|1895.9|1895.8|1895.5|18
1677567600000|2023-02-28 07:00:00|1896.2|1895.9|1894.9|1894.6|1896.2|1895.9|1894.8|1894.5|75
1677567900000|2023-02-28 07:05:00|1894.8|1894.5|1893.1|1892.8|1894.8|1894.5|1892.8|1892.5|73
1677568200000|2023-02-28 07:10:00|1893|1892.7|1892.8|1892.5|1893.4|1893.1|1892.4|1892.1|182
1677568500000|2023-02-28 07:15:00|1892.7|1892.4|1893.1|1892.8|1893.4|1893.1|1892.6|1892.3|63
1677568800000|2023-02-28 07:20:00|1893.2|1892.9|1893.3|1893|1893.6|1893.3|1892.9|1892.6|28
1677569100000|2023-02-28 07:25:00|1893.2|1892.9|1892.4|1892.1|1893.3|1893|1891.8|1891.5|87
1677569400000|2023-02-28 07:30:00|1892.3|1892|1892.3|1892|1892.8|1892.5|1891.8|1891.5|66
1677569700000|2023-02-28 07:35:00|1892.4|1892.1|1892.9|1892.6|1893|1892.7|1892.1|1891.8|35
1677570000000|2023-02-28 07:40:00|1892.8|1892.5|1892|1891.7|1893.1|1892.8|1892|1891.7|35
1677570300000|2023-02-28 07:45:00|1891.7|1891.4|1890.2|1889.9|1891.7|1891.4|1890.1|1889.8|126
1677570600000|2023-02-28 07:50:00|1890.1|1889.8|1890.6|1890.3|1890.8|1890.5|1889.8|1889.5|86
1677570900000|2023-02-28 07:55:00|1890.7|1890.4|1888.9|1888.6|1890.7|1890.4|1888.9|1888.6|100
1677571200000|2023-02-28 08:00:00|1888.8|1888.5|1888.4|1888.1|1888.8|1888.5|1887.2|1886.9|450
1677571500000|2023-02-28 08:05:00|1888.2|1887.9|1888|1887.7|1888.6|1888.3|1887.2|1886.9|196
1677571800000|2023-02-28 08:10:00|1887.8|1887.5|1887.7|1887.4|1887.9|1887.6|1886.8|1886.5|186
1677572100000|2023-02-28 08:15:00|1887.6|1887.3|1886.3|1886|1887.7|1887.4|1885.8|1885.5|148
1677572400000|2023-02-28 08:20:00|1886.2|1885.9|1887.5|1887.2|1887.6|1887.3|1885.6|1885.3|161
1677572700000|2023-02-28 08:25:00|1887.4|1887.1|1888.2|1887.9|1888.4|1888.1|1887.1|1886.8|127
1677573000000|2023-02-28 08:30:00|1888.1|1887.8|1886.7|1886.4|1888.2|1887.9|1886.5|1886.2|113
1677573300000|2023-02-28 08:35:00|1886.6|1886.3|1887.7|1887.4|1887.7|1887.4|1886.2|1885.9|71
1677573600000|2023-02-28 08:40:00|1887.8|1887.5|1887.2|1886.9|1888.2|1887.9|1886.9|1886.6|73
1677573900000|2023-02-28 08:45:00|1887.3|1887|1888.7|1888.4|1888.7|1888.4|1887.3|1887|61
1677574200000|2023-02-28 08:50:00|1888.6|1888.3|1890.5|1890.2|1890.7|1890.4|1888.4|1888.1|162
1677574500000|2023-02-28 08:55:00|1890.6|1890.3|1890|1889.7|1891.4|1891.1|1889.8|1889.5|265
1677574800000|2023-02-28 09:00:00|1890.1|1889.8|1891.3|1891|1892.5|1892.2|1889.9|1889.6|149
1677575100000|2023-02-28 09:05:00|1891.2|1890.9|1890.9|1890.6|1891.8|1891.5|1890.6|1890.3|147
1677575400000|2023-02-28 09:10:00|1890.8|1890.5|1890.6|1890.3|1892|1891.7|1890.6|1890.3|75
1677575700000|2023-02-28 09:15:00|1890.7|1890.4|1889|1888.7|1890.8|1890.5|1889|1888.7|151
1677576000000|2023-02-28 09:20:00|1889.1|1888.8|1889.6|1889.3|1890|1889.7|1889|1888.7|91
1677576300000|2023-02-28 09:25:00|1889.5|1889.2|1889.6|1889.3|1890.5|1890.2|1889.2|1888.9|106
1677576600000|2023-02-28 09:30:00|1889.5|1889.2|1890.6|1890.3|1890.7|1890.4|1889.4|1889.1|102
1677576900000|2023-02-28 09:35:00|1890.7|1890.4|1889.8|1889.5|1890.7|1890.4|1889.5|1889.2|108
1677577200000|2023-02-28 09:40:00|1889.9|1889.6|1890.2|1889.9|1890.5|1890.2|1889.9|1889.6|121
1677577500000|2023-02-28 09:45:00|1890.4|1890.1|1891.6|1891.3|1891.6|1891.3|1890.1|1889.8|101
1677577800000|2023-02-28 09:50:00|1891.7|1891.4|1893.3|1893|1893.4|1893.1|1891.6|1891.3|138
1677578100000|2023-02-28 09:55:00|1893.2|1892.9|1893|1892.7|1893.9|1893.6|1892.7|1892.4|120
1677578400000|2023-02-28 10:00:00|1893.1|1892.8|1893.5|1893.2|1894.1|1893.8|1893|1892.7|113
1677578700000|2023-02-28 10:05:00|1893.6|1893.3|1894.4|1894.1|1894.6|1894.3|1893.2|1892.9|62
1677579000000|2023-02-28 10:10:00|1894.5|1894.2|1894.9|1894.6|1895.3|1895|1894.2|1893.9|100
1677579300000|2023-02-28 10:15:00|1895|1894.7|1894.8|1894.5|1895.3|1895|1894.6|1894.3|87
1677579600000|2023-02-28 10:20:00|1894.7|1894.4|1894.7|1894.4|1895|1894.7|1894.1|1893.8|63
1677579900000|2023-02-28 10:25:00|1894.6|1894.3|1895.4|1895.1|1895.5|1895.2|1894.5|1894.2|66
1677580200000|2023-02-28 10:30:00|1895.5|1895.2|1896.5|1896.2|1896.5|1896.2|1895.1|1894.8|115
1677580500000|2023-02-28 10:35:00|1896.4|1896.1|1897.2|1896.9|1897.9|1897.6|1896.4|1896.1|170
1677580800000|2023-02-28 10:40:00|1897.3|1897|1897|1896.7|1898|1897.7|1896.9|1896.6|108
1677581100000|2023-02-28 10:45:00|1897.1|1896.8|1897.8|1897.5|1897.8|1897.5|1896.7|1896.4|85
1677581400000|2023-02-28 10:50:00|1897.7|1897.4|1898.1|1897.8|1898.3|1898|1897.1|1896.8|70
1677581700000|2023-02-28 10:55:00|1898.2|1897.9|1898.2|1897.9|1898.4|1898.1|1897.7|1897.4|144
1677582000000|2023-02-28 11:00:00|1898.3|1898|1898.8|1898.5|1898.8|1898.5|1898|1897.7|141
1677582300000|2023-02-28 11:05:00|1898.7|1898.4|1897.2|1896.9|1898.9|1898.6|1897.2|1896.9|75
1677582600000|2023-02-28 11:10:00|1897.3|1897|1898.5|1898.2|1898.5|1898.2|1897.1|1896.8|79
1677582900000|2023-02-28 11:15:00|1898.6|1898.3|1897.8|1897.5|1898.7|1898.4|1897.8|1897.5|46
1677583200000|2023-02-28 11:20:00|1897.9|1897.6|1897.9|1897.6|1898.1|1897.8|1897.5|1897.2|47
1677583500000|2023-02-28 11:25:00|1898|1897.7|1898|1897.7|1898.6|1898.3|1897.6|1897.3|73
1677583800000|2023-02-28 11:30:00|1898.1|1897.8|1897.8|1897.5|1898.2|1897.9|1896.8|1896.5|221
1677584100000|2023-02-28 11:35:00|1897.7|1897.4|1899.2|1898.9|1899.4|1899.1|1897.7|1897.4|235
1677584400000|2023-02-28 11:40:00|1899.3|1899|1899.9|1899.6|1900.5|1900.2|1899.3|1899|217
1677584700000|2023-02-28 11:45:00|1900|1899.7|1900.5|1900.2|1900.8|1900.5|1899.9|1899.6|226
1677585000000|2023-02-28 11:50:00|1900.8|1900.5|1900.4|1900.1|1901.3|1901|1900.3|1900|121
1677585300000|2023-02-28 11:55:00|1900.3|1900|1900|1899.7|1900.6|1900.3|1899.8|1899.5|155
1677585600000|2023-02-28 12:00:00|1899.9|1899.6|1900.4|1900.1|1900.6|1900.3|1899.3|1899|82
1677585900000|2023-02-28 12:05:00|1900.5|1900.2|1900.6|1900.3|1900.8|1900.5|1900.2|1899.9|49
1677586200000|2023-02-28 12:10:00|1900.7|1900.4|1902.5|1902.2|1902.6|1902.3|1900.7|1900.4|185
1677586500000|2023-02-28 12:15:00|1902.4|1902.1|1903|1902.7|1903.1|1902.8|1902|1901.7|100
1677586800000|2023-02-28 12:20:00|1903.1|1902.8|1902.6|1902.3|1903.1|1902.8|1902.3|1902|130
1677587100000|2023-02-28 12:25:00|1902.7|1902.4|1902.7|1902.4|1903|1902.7|1902.4|1902.1|132
1677587400000|2023-02-28 12:30:00|1902.8|1902.5|1901.2|1900.9|1902.8|1902.5|1901.1|1900.8|113
1677587700000|2023-02-28 12:35:00|1901.3|1901|1900.3|1900|1901.5|1901.2|1900.3|1900|160
1677588000000|2023-02-28 12:40:00|1900.4|1900.1|1900.4|1900.1|1901.1|1900.8|1900.3|1900|176
1677588300000|2023-02-28 12:45:00|1900.3|1900|1900.5|1900.2|1900.9|1900.6|1900.3|1900|143
1677588600000|2023-02-28 12:50:00|1900.6|1900.3|1901.2|1900.9|1901.6|1901.3|1900.6|1900.3|134
1677588900000|2023-02-28 12:55:00|1901.1|1900.8|1901.3|1901|1901.6|1901.3|1900.9|1900.6|107
1677589200000|2023-02-28 13:00:00|1901.2|1900.9|1901.4|1901.1|1902|1901.7|1900.8|1900.5|171
1677589500000|2023-02-28 13:05:00|1901.3|1901|1900.7|1900.4|1901.3|1901|1900.2|1899.9|224
1677589800000|2023-02-28 13:10:00|1900.8|1900.5|1901.5|1901.2|1902.1|1901.8|1900.8|1900.5|139
1677590100000|2023-02-28 13:15:00|1901.6|1901.3|1900.5|1900.2|1902|1901.7|1900.4|1900.1|138
1677590400000|2023-02-28 13:20:00|1900.6|1900.3|1900.3|1900|1900.6|1900.3|1899.8|1899.5|238
1677590700000|2023-02-28 13:25:00|1900.1|1899.8|1899.6|1899.3|1900.3|1900|1899.4|1899.1|293
1677591000000|2023-02-28 13:30:00|1899.3|1899|1897.4|1897.1|1899.7|1899.4|1897.4|1897.1|394
1677591300000|2023-02-28 13:35:00|1897.5|1897.2|1896.3|1896|1898|1897.7|1896.3|1896|978
1677591600000|2023-02-28 13:40:00|1896.4|1896.1|1896.2|1895.9|1897|1896.7|1895.4|1895.1|416
1677591900000|2023-02-28 13:45:00|1896.3|1896|1897.6|1897.3|1898|1897.7|1896.1|1895.8|209
1677592200000|2023-02-28 13:50:00|1897.7|1897.4|1898.9|1898.6|1898.9|1898.6|1897.7|1897.4|214
1677592500000|2023-02-28 13:55:00|1899|1898.7|1899|1898.7|1899.3|1899|1898.5|1898.2|202
1677592800000|2023-02-28 14:00:00|1899.1|1898.8|1896.9|1896.6|1899.2|1898.9|1896.7|1896.4|394
1677593100000|2023-02-28 14:05:00|1896.8|1896.5|1897.4|1897.1|1897.4|1897.1|1896.7|1896.4|211
1677593400000|2023-02-28 14:10:00|1897.3|1897|1895.6|1895.3|1897.4|1897.1|1894.9|1894.6|330
1677593700000|2023-02-28 14:15:00|1895.5|1895.2|1895.2|1894.9|1895.6|1895.3|1894.8|1894.5|244
1677594000000|2023-02-28 14:20:00|1895.3|1895|1894.5|1894.2|1895.9|1895.6|1894.5|1894.2|306
1677594300000|2023-02-28 14:25:00|1894.6|1894.3|1893.9|1893.6|1894.7|1894.4|1893.4|1893.1|759
1677594600000|2023-02-28 14:30:00|1894.3|1894|1895.6|1895.3|1900.1|1899.8|1893.8|1893.5|7913
1677594900000|2023-02-28 14:35:00|1895.7|1895.4|1902|1901.7|1902.3|1902|1895.7|1895.4|4249
1677595200000|2023-02-28 14:40:00|1901.9|1901.6|1904|1903.7|1905.9|1905.6|1901.8|1901.5|3596
1677595500000|2023-02-28 14:45:00|1904.2|1903.9|1904.5|1904.2|1907.8|1907.5|1904.1|1903.8|2552
1677595800000|2023-02-28 14:50:00|1904.3|1904|1904.9|1904.6|1907.2|1906.9|1903.2|1902.9|2482
1677596100000|2023-02-28 14:55:00|1905|1904.7|1903.8|1903.5|1906.7|1906.4|1903|1902.7|2089
1677596400000|2023-02-28 15:00:00|1904.2|1903.9|1908.3|1908|1908.7|1908.4|1903.2|1902.9|2642
1677596700000|2023-02-28 15:05:00|1908.6|1908.3|1908.2|1907.9|1910.7|1910.4|1907.8|1907.5|2792
1677597000000|2023-02-28 15:10:00|1908.1|1907.8|1906.3|1906|1908.1|1907.8|1904.2|1903.9|3309
1677597300000|2023-02-28 15:15:00|1906|1905.7|1906|1905.7|1906.7|1906.4|1902.9|1902.6|2405
1677597600000|2023-02-28 15:20:00|1906.2|1905.9|1908.3|1908|1909.1|1908.8|1905.2|1904.9|1591
1677597900000|2023-02-28 15:25:00|1908.5|1908.2|1906.1|1905.8|1910.9|1910.6|1904.8|1904.5|1790
1677598200000|2023-02-28 15:30:00|1906.3|1906|1907.1|1906.8|1907.9|1907.6|1905.2|1904.9|1232
1677598500000|2023-02-28 15:35:00|1907.3|1907|1906.3|1906|1908.4|1908.1|1905.3|1905|1822
1677598800000|2023-02-28 15:40:00|1906.2|1905.9|1906.3|1906|1909.6|1909.3|1905.4|1905.1|1461
1677599100000|2023-02-28 15:45:00|1906.1|1905.8|1903.9|1903.6|1908|1907.7|1902.4|1902.1|1611
1677599400000|2023-02-28 15:50:00|1904|1903.7|1904|1903.7|1904.7|1904.4|1900.9|1900.6|1182
1677599700000|2023-02-28 15:55:00|1904.1|1903.8|1906.9|1906.6|1907.3|1907|1902.9|1902.6|613
1677600000000|2023-02-28 16:00:00|1907.3|1907|1910.6|1910.3|1911|1910.7|1907|1906.7|1304
1677600300000|2023-02-28 16:05:00|1910.9|1910.6|1911.4|1911.1|1911.8|1911.5|1910.3|1910|822
1677600600000|2023-02-28 16:10:00|1911.5|1911.2|1910.9|1910.6|1911.7|1911.4|1910.2|1909.9|950
1677600900000|2023-02-28 16:15:00|1910.8|1910.5|1912.3|1912|1912.6|1912.3|1910.6|1910.3|1106
1677601200000|2023-02-28 16:20:00|1912.1|1911.8|1912|1911.7|1913.2|1912.9|1911|1910.7|1411
1677601500000|2023-02-28 16:25:00|1911.9|1911.6|1910.7|1910.4|1912.8|1912.5|1910.5|1910.2|1141
1677601800000|2023-02-28 16:30:00|1910.6|1910.3|1909.4|1909.1|1912|1911.7|1909.2|1908.9|881
1677602100000|2023-02-28 16:35:00|1909.1|1908.8|1908.3|1908|1910.1|1909.8|1907.6|1907.3|1291
1677602400000|2023-02-28 16:40:00|1908.1|1907.8|1906.9|1906.6|1908.7|1908.4|1906.6|1906.3|913
1677602700000|2023-02-28 16:45:00|1907|1906.7|1907.1|1906.8|1907.7|1907.4|1905.9|1905.6|724
1677603000000|2023-02-28 16:50:00|1907|1906.7|1905.6|1905.3|1907.4|1907.1|1904.9|1904.6|823
1677603300000|2023-02-28 16:55:00|1905.7|1905.4|1905.8|1905.5|1906.4|1906.1|1903.9|1903.6|726
1677603600000|2023-02-28 17:00:00|1905.9|1905.6|1905.6|1905.3|1907.2|1906.9|1905.2|1904.9|776
1677603900000|2023-02-28 17:05:00|1905.7|1905.4|1905.9|1905.6|1906.8|1906.5|1905.2|1904.9|760
1677604200000|2023-02-28 17:10:00|1906|1905.7|1907|1906.7|1907.5|1907.2|1905.9|1905.6|508
1677604500000|2023-02-28 17:15:00|1907.2|1906.9|1907.5|1907.2|1907.8|1907.5|1906.3|1906|447
1677604800000|2023-02-28 17:20:00|1907.4|1907.1|1907.5|1907.2|1908.8|1908.5|1906.6|1906.3|684
1677605100000|2023-02-28 17:25:00|1907.6|1907.3|1908.8|1908.5|1908.8|1908.5|1907|1906.7|320
1677605400000|2023-02-28 17:30:00|1908.9|1908.6|1908|1907.7|1909.2|1908.9|1907.9|1907.6|440
1677605700000|2023-02-28 17:35:00|1908.1|1907.8|1906.2|1905.9|1908.5|1908.2|1905.8|1905.5|558
1677606000000|2023-02-28 17:40:00|1906.3|1906|1906|1905.7|1906.6|1906.3|1904.9|1904.6|476
1677606300000|2023-02-28 17:45:00|1906.1|1905.8|1907.5|1907.2|1907.5|1907.2|1905.8|1905.5|268
1677606600000|2023-02-28 17:50:00|1907.3|1907|1909.5|1909.2|1909.6|1909.3|1907.3|1907|860
1677606900000|2023-02-28 17:55:00|1909.6|1909.3|1909.8|1909.5|1910.6|1910.3|1909.4|1909.1|651
1677607200000|2023-02-28 18:00:00|1909.9|1909.6|1911.6|1911.3|1911.8|1911.5|1909.8|1909.5|950
1677607500000|2023-02-28 18:05:00|1911.7|1911.4|1909.3|1909|1912.4|1912.1|1909.1|1908.8|1271
1677607800000|2023-02-28 18:10:00|1909.4|1909.1|1909.7|1909.4|1910.6|1910.3|1909.3|1909|427
1677608100000|2023-02-28 18:15:00|1909.9|1909.6|1909.8|1909.5|1910.7|1910.4|1909.3|1909|419
1677608400000|2023-02-28 18:20:00|1909.9|1909.6|1911.1|1910.8|1911.3|1911|1909.7|1909.4|459
1677608700000|2023-02-28 18:25:00|1911.2|1910.9|1911.5|1911.2|1911.6|1911.3|1910.1|1909.8|362
1677609000000|2023-02-28 18:30:00|1911.3|1911|1910.7|1910.4|1912.4|1912.1|1909.2|1908.9|519
1677609300000|2023-02-28 18:35:00|1910.6|1910.3|1909.9|1909.6|1911.2|1910.9|1909.5|1909.2|302
1677609600000|2023-02-28 18:40:00|1909.8|1909.5|1909.5|1909.2|1910.3|1910|1909.1|1908.8|335
1677609900000|2023-02-28 18:45:00|1909.6|1909.3|1909.7|1909.4|1911.2|1910.9|1909.5|1909.2|484
1677610200000|2023-02-28 18:50:00|1909.8|1909.5|1910.2|1909.9|1910.5|1910.2|1909|1908.7|353
1677610500000|2023-02-28 18:55:00|1910.1|1909.8|1909.7|1909.4|1910.5|1910.2|1909.2|1908.9|313
1677610800000|2023-02-28 19:00:00|1909.8|1909.5|1910.1|1909.8|1911.4|1911.1|1909.7|1909.4|600
1677611100000|2023-02-28 19:05:00|1910.2|1909.9|1909.3|1909|1910.3|1910|1907.1|1906.8|1284
1677611400000|2023-02-28 19:10:00|1909.2|1908.9|1908.8|1908.5|1909.6|1909.3|1908.2|1907.9|364
1677611700000|2023-02-28 19:15:00|1909|1908.7|1908|1907.7|1909.2|1908.9|1907.3|1907|375
1677612000000|2023-02-28 19:20:00|1907.9|1907.6|1908.6|1908.3|1909.2|1908.9|1907.4|1907.1|390
1677612300000|2023-02-28 19:25:00|1908.5|1908.2|1907.3|1907|1908.9|1908.6|1907.1|1906.8|482
1677612600000|2023-02-28 19:30:00|1907.4|1907.1|1907.3|1907|1908.1|1907.8|1906.6|1906.3|623
1677612900000|2023-02-28 19:35:00|1907.4|1907.1|1908.1|1907.8|1908.3|1908|1906|1905.7|1222
1677613200000|2023-02-28 19:40:00|1908|1907.7|1907.9|1907.6|1908.4|1908.1|1906.8|1906.5|535
1677613500000|2023-02-28 19:45:00|1907.8|1907.5|1908.3|1908|1909.2|1908.9|1907.4|1907.1|482
1677613800000|2023-02-28 19:50:00|1908.4|1908.1|1906.9|1906.6|1908.9|1908.6|1906.5|1906.2|588
1677614100000|2023-02-28 19:55:00|1907|1906.7|1906|1905.7|1907|1906.7|1905.6|1905.3|627
1677614400000|2023-02-28 20:00:00|1906.1|1905.8|1904.5|1904.2|1906.1|1905.8|1904.3|1904|881
1677614700000|2023-02-28 20:05:00|1904.4|1904.1|1905.4|1905.1|1905.9|1905.6|1904|1903.7|866
1677615000000|2023-02-28 20:10:00|1905.3|1905|1905.5|1905.2|1906.7|1906.4|1904.6|1904.3|1167
1677615300000|2023-02-28 20:15:00|1905.3|1905|1904.6|1904.3|1905.4|1905.1|1904.1|1903.8|743
1677615600000|2023-02-28 20:20:00|1904.5|1904.2|1903.6|1903.3|1905.2|1904.9|1902.7|1902.4|1053
1677615900000|2023-02-28 20:25:00|1903.4|1903.1|1902.7|1902.4|1904.1|1903.8|1902|1901.7|1353
1677616200000|2023-02-28 20:30:00|1902.8|1902.5|1900.9|1900.6|1903.5|1903.2|1900.1|1899.8|1705
1677616500000|2023-02-28 20:35:00|1901|1900.7|1900.8|1900.5|1901|1900.7|1898.5|1898.2|1629
1677616800000|2023-02-28 20:40:00|1900.7|1900.4|1901.4|1901.1|1901.6|1901.3|1899.6|1899.3|1849
1677617100000|2023-02-28 20:45:00|1901.2|1900.9|1900.6|1900.3|1902.9|1902.6|1900.3|1900|4249
1677617400000|2023-02-28 20:50:00|1900.3|1900|1899.4|1899.1|1901.5|1901.2|1898.9|1898.6|4569
1677617700000|2023-02-28 20:55:00|1899.3|1899|1893.5|1893.2|1899.7|1899.4|1893.5|1893.2|21862
1677618000000|2023-02-28 21:00:00|1893.4|1893.1|1893.4|1893.1|1894.7|1894.4|1891|1890.7|7106
1677618300000|2023-02-28 21:05:00|1893.3|1893|1894.1|1893.8|1894.3|1894|1892.5|1892.2|2321
1677618600000|2023-02-28 21:10:00|1894|1893.7|1894.1|1893.8|1894.5|1894.2|1892.8|1892.5|2410
1677618900000|2023-02-28 21:15:00|1894|1893.7|1895.1|1894.8|1895.2|1894.9|1893.7|1893.4|982
1677619200000|2023-02-28 21:20:00|1895.2|1894.9|1895.1|1894.8|1895.3|1895|1894.7|1894.4|304
1677619500000|2023-02-28 21:25:00|1895.2|1894.9|1895.3|1895|1895.8|1895.5|1895|1894.7|259
1677619800000|2023-02-28 21:30:00|1895.2|1894.9|1894.5|1894.2|1895.2|1894.9|1894.1|1893.8|242
1677620100000|2023-02-28 21:35:00|1894.6|1894.3|1894.5|1894.2|1894.7|1894.4|1893.8|1893.5|303
1677620400000|2023-02-28 21:40:00|1894.6|1894.3|1895.7|1895.4|1895.9|1895.6|1894.5|1894.2|470
1677620700000|2023-02-28 21:45:00|1895.8|1895.5|1897.1|1896.8|1897.2|1896.9|1895.7|1895.4|621
1677621000000|2023-02-28 21:50:00|1897.2|1896.9|1897.1|1896.8|1897.2|1896.9|1896.4|1896.1|127
1677621300000|2023-02-28 21:55:00|1897.2|1896.9|1896.6|1895.8|1897.3|1897|1896.2|1895.8|464
1677621600000|2023-02-28 22:00:00|1896.7|1895.9|1896.6|1895.8|1896.7|1895.9|1896.6|1895.8|0
1677621900000|2023-02-28 22:05:00|1896.7|1895.9|1896.6|1895.8|1896.8|1896|1896.6|1895.8|0
1677622200000|2023-02-28 22:10:00|1896.7|1895.9|1896.6|1895.8|1896.7|1895.9|1896.6|1895.8|0
1677622500000|2023-02-28 22:15:00|1896.7|1895.9|1896.8|1896|1896.8|1896|1896.7|1895.9|0
1677622800000|2023-02-28 22:20:00|1896.7|1895.9|1896.7|1895.9|1896.8|1896|1896.7|1895.9|0
1677623100000|2023-02-28 22:25:00|1896.8|1896|1896.7|1895.9|1896.8|1896|1896.6|1895.8|0
1677623400000|2023-02-28 22:30:00|1896.6|1895.8|1896.6|1895.8|1896.7|1895.9|1896.6|1895.8|0
1677623700000|2023-02-28 22:35:00|1896.7|1895.9|1896.6|1895.8|1896.7|1895.9|1896.6|1895.8|0
1677624000000|2023-02-28 22:40:00|1896.7|1895.9|1896.7|1895.9|1896.8|1896|1896.6|1895.8|0
1677624300000|2023-02-28 22:45:00|1896.6|1895.8|1896.6|1895.8|1896.7|1895.9|1896.6|1895.8|0
1677624600000|2023-02-28 22:50:00|1896.7|1895.9|1896.6|1895.8|1896.7|1895.9|1896.6|1895.8|0
1677624900000|2023-02-28 22:55:00|1896.4|1895.6|1896.4|1895.6|1896.5|1895.7|1896.4|1895.6|0
1677625200000|2023-02-28 23:00:00|1896.3|1895.5|1896.5|1896.2|1896.9|1896.6|1895.2|1894.9|274
1677625500000|2023-02-28 23:05:00|1896.6|1896.3|1896.1|1895.8|1897|1896.7|1896|1895.7|74
1677625800000|2023-02-28 23:10:00|1896.2|1895.9|1896|1895.7|1896.4|1896.1|1895.9|1895.6|66
1677626100000|2023-02-28 23:15:00|1895.9|1895.6|1894.9|1894.6|1896.2|1895.9|1894.9|1894.6|81
1677626400000|2023-02-28 23:20:00|1895|1894.7|1894.9|1894.6|1895.3|1895|1894.8|1894.5|80
1677626700000|2023-02-28 23:25:00|1894.8|1894.5|1893.5|1893.2|1894.8|1894.5|1893.4|1893.1|102
1677627000000|2023-02-28 23:30:00|1893.6|1893.3|1893.2|1892.9|1894.2|1893.9|1893.2|1892.9|130
1677627300000|2023-02-28 23:35:00|1893.3|1893|1892.8|1892.5|1893.8|1893.5|1892.8|1892.5|149
1677627600000|2023-02-28 23:40:00|1892.9|1892.6|1892.2|1891.9|1893.1|1892.8|1892|1891.7|131
1677627900000|2023-02-28 23:45:00|1892.3|1892|1890.9|1890.6|1892.4|1892.1|1890.9|1890.6|305
1677628200000|2023-02-28 23:50:00|1890.6|1890.3|1891.1|1890.8|1891.5|1891.2|1890.6|1890.3|128
1677628500000|2023-02-28 23:55:00|1891|1890.7|1891.5|1891.2|1891.7|1891.4|1891|1890.7|30
1677628800000|2023-03-01 00:00:00|1891.7|1891.4|1891.1|1890.8|1891.7|1891.4|1891|1890.7|130
1677629100000|2023-03-01 00:05:00|1891.2|1890.9|1890.5|1890.2|1891.2|1890.9|1890.3|1890|77
1677629400000|2023-03-01 00:10:00|1890.6|1890.3|1889.9|1889.6|1890.8|1890.5|1889.9|1889.6|70
1677629700000|2023-03-01 00:15:00|1889.8|1889.5|1889.1|1888.8|1890.5|1890.2|1888.8|1888.5|410
1677630000000|2023-03-01 00:20:00|1889|1888.7|1889.3|1889|1889.7|1889.4|1889|1888.7|43
1677630300000|2023-03-01 00:25:00|1889.2|1888.9|1888.8|1888.5|1889.6|1889.3|1888.8|1888.5|44
1677630600000|2023-03-01 00:30:00|1888.7|1888.4|1889.2|1888.9|1890|1889.7|1888.7|1888.4|299
1677630900000|2023-03-01 00:35:00|1889.3|1889|1888.9|1888.6|1889.7|1889.4|1888.9|1888.6|39
1677631200000|2023-03-01 00:40:00|1889|1888.7|1888.6|1888.3|1889.4|1889.1|1888.5|1888.2|58
1677631500000|2023-03-01 00:45:00|1888.5|1888.2|1889.4|1889.1|1889.4|1889.1|1888.5|1888.2|95
1677631800000|2023-03-01 00:50:00|1889.3|1889|1889.1|1888.8|1890|1889.7|1889.1|1888.8|70
1677632100000|2023-03-01 00:55:00|1889.2|1888.9|1888.8|1888.5|1889.7|1889.4|1888.6|1888.3|131
1677632400000|2023-03-01 01:00:00|1888.9|1888.6|1888.6|1888.3|1889.1|1888.8|1887.8|1887.5|130
1677632700000|2023-03-01 01:05:00|1888.7|1888.4|1889.6|1889.3|1890|1889.7|1888.4|1888.1|73
1677633000000|2023-03-01 01:10:00|1889.7|1889.4|1890|1889.7|1890.3|1890|1889.4|1889.1|75
1677633300000|2023-03-01 01:15:00|1890.1|1889.8|1890.2|1889.9|1890.4|1890.1|1889.7|1889.4|59
1677633600000|2023-03-01 01:20:00|1890.3|1890|1890.9|1890.6|1891.1|1890.8|1890.2|1889.9|56
1677633900000|2023-03-01 01:25:00|1891.1|1890.8|1891.2|1890.9|1891.5|1891.2|1891|1890.7|81
1677634200000|2023-03-01 01:30:00|1891.3|1891|1892|1891.7|1892.4|1892.1|1891.2|1890.9|367
1677634500000|2023-03-01 01:35:00|1892.1|1891.8|1891.9|1891.6|1892.1|1891.8|1891.4|1891.1|53
1677634800000|2023-03-01 01:40:00|1892|1891.7|1892.5|1892.2|1892.5|1892.2|1891.4|1891.1|67
1677635100000|2023-03-01 01:45:00|1892.4|1892.1|1893.5|1893.2|1893.5|1893.2|1892.3|1892|68
1677635400000|2023-03-01 01:50:00|1893.4|1893.1|1894.8|1894.5|1894.9|1894.6|1893.4|1893.1|84
1677635700000|2023-03-01 01:55:00|1894.7|1894.4|1895.2|1894.9|1895.4|1895.1|1894.7|1894.4|59
1677636000000|2023-03-01 02:00:00|1895.3|1895|1894.8|1894.5|1895.4|1895.1|1894.6|1894.3|48
1677636300000|2023-03-01 02:05:00|1894.9|1894.6|1895.4|1895.1|1895.6|1895.3|1894.8|1894.5|38
1677636600000|2023-03-01 02:10:00|1895.5|1895.2|1896.2|1895.9|1896.3|1896|1895.5|1895.2|52
1677636900000|2023-03-01 02:15:00|1896.3|1896|1896.3|1896|1896.4|1896.1|1895.8|1895.5|38
1677637200000|2023-03-01 02:20:00|1896.2|1895.9|1895.9|1895.6|1896.3|1896|1895.7|1895.4|52
1677637500000|2023-03-01 02:25:00|1896|1895.7|1896.3|1896|1896.5|1896.2|1895.8|1895.5|24
1677637800000|2023-03-01 02:30:00|1896.4|1896.1|1896.6|1896.3|1896.8|1896.5|1896.2|1895.9|28
1677638100000|2023-03-01 02:35:00|1896.5|1896.2|1896.4|1896.1|1896.9|1896.6|1896.3|1896|64
1677638400000|2023-03-01 02:40:00|1896.5|1896.2|1897|1896.7|1897.2|1896.9|1896.3|1896|35
1677638700000|2023-03-01 02:45:00|1897.1|1896.8|1896.6|1896.3|1897.3|1897|1896.5|1896.2|24
1677639000000|2023-03-01 02:50:00|1896.7|1896.4|1896.8|1896.5|1896.9|1896.6|1896.6|1896.3|10
1677639300000|2023-03-01 02:55:00|1896.9|1896.6|1897|1896.7|1897.1|1896.8|1896.6|1896.3|29
1677639600000|2023-03-01 03:00:00|1897.1|1896.8|1897.3|1897|1897.4|1897.1|1896.7|1896.4|55
1677639900000|2023-03-01 03:05:00|1897.1|1896.8|1897.4|1897.1|1897.6|1897.3|1897|1896.7|49
1677640200000|2023-03-01 03:10:00|1897.5|1897.2|1897.2|1896.9|1897.6|1897.3|1897.2|1896.9|34
1677640500000|2023-03-01 03:15:00|1897.3|1897|1896.9|1896.6|1897.4|1897.1|1896.9|1896.6|31
1677640800000|2023-03-01 03:20:00|1897|1896.7|1898.6|1898.3|1898.6|1898.3|1896.9|1896.6|108
1677641100000|2023-03-01 03:25:00|1898.5|1898.2|1899.1|1898.8|1899.2|1898.9|1898.3|1898|82
1677641400000|2023-03-01 03:30:00|1899|1898.7|1898.1|1897.8|1899.2|1898.9|1898.1|1897.8|53
1677641700000|2023-03-01 03:35:00|1898.2|1897.9|1898.6|1898.3|1898.8|1898.5|1898.1|1897.8|35
1677642000000|2023-03-01 03:40:00|1898.5|1898.2|1898.2|1897.9|1898.5|1898.2|1898|1897.7|37
1677642300000|2023-03-01 03:45:00|1898.3|1898|1898.7|1898.4|1899|1898.7|1898.3|1898|19
1677642600000|2023-03-01 03:50:00|1898.6|1898.3|1898.4|1898.1|1898.6|1898.3|1898.2|1897.9|7
1677642900000|2023-03-01 03:55:00|1898.5|1898.2|1898.3|1898|1898.5|1898.2|1898.1|1897.8|8
1677643200000|2023-03-01 04:00:00|1898.4|1898.1|1899.3|1899|1899.3|1899|1898.3|1898|36
1677643500000|2023-03-01 04:05:00|1899.2|1898.9|1898.6|1898.3|1899.3|1899|1898.5|1898.2|24
1677643800000|2023-03-01 04:10:00|1898.5|1898.2|1898.1|1897.8|1898.5|1898.2|1898|1897.7|22
1677644100000|2023-03-01 04:15:00|1898.2|1897.9|1898|1897.7|1898.4|1898.1|1897.9|1897.6|14
1677644400000|2023-03-01 04:20:00|1898.1|1897.8|1897.9|1897.6|1898.1|1897.8|1897.8|1897.5|15
1677644700000|2023-03-01 04:25:00|1897.8|1897.5|1897.6|1897.3|1897.8|1897.5|1897.6|1897.3|11
1677645000000|2023-03-01 04:30:00|1897.7|1897.4|1898.1|1897.8|1898.1|1897.8|1897.7|1897.4|12
1677645300000|2023-03-01 04:35:00|1898.2|1897.9|1898.4|1898.1|1898.5|1898.2|1898|1897.7|14
1677645600000|2023-03-01 04:40:00|1898.3|1898|1898.3|1898|1898.6|1898.3|1898.3|1898|10
1677645900000|2023-03-01 04:45:00|1898.4|1898.1|1898.5|1898.2|1898.6|1898.3|1898.3|1898|12
1677646200000|2023-03-01 04:50:00|1898.4|1898.1|1898.8|1898.5|1898.8|1898.5|1898.4|1898.1|19
1677646500000|2023-03-01 04:55:00|1898.7|1898.4|1899.3|1899|1899.4|1899.1|1898.6|1898.3|52
1677646800000|2023-03-01 05:00:00|1899.1|1898.8|1898.9|1898.6|1899.5|1899.2|1898.8|1898.5|35
1677647100000|2023-03-01 05:05:00|1898.8|1898.5|1898.4|1898.1|1898.8|1898.5|1898.2|1897.9|11
1677647400000|2023-03-01 05:10:00|1898.5|1898.2|1898.8|1898.5|1898.9|1898.6|1898.3|1898|20
1677647700000|2023-03-01 05:15:00|1898.9|1898.6|1899.4|1899.1|1899.5|1899.2|1898.9|1898.6|9
1677648000000|2023-03-01 05:20:00|1899.5|1899.2|1899.7|1899.4|1899.8|1899.5|1899|1898.7|16
1677648300000|2023-03-01 05:25:00|1899.6|1899.3|1899.8|1899.5|1899.8|1899.5|1899.5|1899.2|15
1677648600000|2023-03-01 05:30:00|1899.7|1899.4|1899.3|1899|1899.8|1899.5|1899.2|1898.9|12
1677648900000|2023-03-01 05:35:00|1899.4|1899.1|1899.1|1898.8|1899.4|1899.1|1899|1898.7|10
1677649200000|2023-03-01 05:40:00|1899.2|1898.9|1899.2|1898.9|1899.4|1899.1|1899|1898.7|14
1677649500000|2023-03-01 05:45:00|1899.3|1899|1899.5|1899.2|1899.5|1899.2|1899.1|1898.8|10
1677649800000|2023-03-01 05:50:00|1899.4|1899.1|1899.1|1898.8|1899.5|1899.2|1899.1|1898.8|5
1677650100000|2023-03-01 05:55:00|1899|1898.7|1899|1898.7|1899.6|1899.3|1899|1898.7|12
1677650400000|2023-03-01 06:00:00|1899.1|1898.8|1899.6|1899.3|1900|1899.7|1899|1898.7|24
1677650700000|2023-03-01 06:05:00|1899.7|1899.4|1899.5|1899.2|1899.7|1899.4|1899.3|1899|13
1677651000000|2023-03-01 06:10:00|1899.6|1899.3|1900.3|1900|1900.4|1900.1|1899.6|1899.3|74
1677651300000|2023-03-01 06:15:00|1900.2|1899.9|1899.7|1899.4|1900.3|1900|1899.7|1899.4|60
1677651600000|2023-03-01 06:20:00|1899.8|1899.5|1900.3|1900|1900.8|1900.5|1899.7|1899.4|54
1677651900000|2023-03-01 06:25:00|1900.4|1900.1|1901.2|1900.9|1901.2|1900.9|1900.4|1900.1|27
1677652200000|2023-03-01 06:30:00|1901.1|1900.8|1902.1|1901.8|1902.6|1902.3|1901|1900.7|137
1677652500000|2023-03-01 06:35:00|1902.2|1901.9|1900.7|1900.4|1902.2|1901.9|1900.4|1900.1|83
1677652800000|2023-03-01 06:40:00|1900.8|1900.5|1901|1900.7|1901.8|1901.5|1900.8|1900.5|54
1677653100000|2023-03-01 06:45:00|1901.2|1900.9|1901.4|1901.1|1901.5|1901.2|1900.9|1900.6|29
1677653400000|2023-03-01 06:50:00|1901.3|1901|1900.4|1900.1|1901.5|1901.2|1900.3|1900|31
1677653700000|2023-03-01 06:55:00|1900.5|1900.2|1900.6|1900.3|1900.6|1900.3|1900.1|1899.8|20
1677654000000|2023-03-01 07:00:00|1900.7|1900.4|1900.4|1900.1|1901.2|1900.9|1900.4|1900.1|69
1677654300000|2023-03-01 07:05:00|1900.3|1900|1901.2|1900.9|1901.6|1901.3|1900|1899.7|173
1677654600000|2023-03-01 07:10:00|1901.3|1901|1900.9|1900.6|1901.7|1901.4|1900.8|1900.5|58
1677654900000|2023-03-01 07:15:00|1901|1900.7|1901.7|1901.4|1901.7|1901.4|1900.7|1900.4|47
1677655200000|2023-03-01 07:20:00|1901.8|1901.5|1902.6|1902.3|1902.8|1902.5|1901.1|1900.8|65
1677655500000|2023-03-01 07:25:00|1902.8|1902.5|1902.9|1902.6|1903.1|1902.8|1902.3|1902|75
1677655800000|2023-03-01 07:30:00|1903|1902.7|1901.6|1901.3|1903.1|1902.8|1901.5|1901.2|134
1677656100000|2023-03-01 07:35:00|1901.7|1901.4|1901.2|1900.9|1901.7|1901.4|1901|1900.7|54
1677656400000|2023-03-01 07:40:00|1901.1|1900.8|1902.1|1901.8|1902.1|1901.8|1901|1900.7|103
1677656700000|2023-03-01 07:45:00|1902.2|1901.9|1902.4|1902.1|1903.2|1902.9|1901.8|1901.5|138
1677657000000|2023-03-01 07:50:00|1902.3|1902|1902.1|1901.8|1902.7|1902.4|1902.1|1901.8|45
1677657300000|2023-03-01 07:55:00|1901.9|1901.6|1902.4|1902.1|1902.5|1902.2|1901.6|1901.3|77
1677657600000|2023-03-01 08:00:00|1902.2|1901.9|1901.8|1901.5|1902.8|1902.5|1900|1899.7|436
1677657900000|2023-03-01 08:05:00|1901.9|1901.6|1901.9|1901.6|1903.4|1903.1|1901.7|1901.4|307
1677658200000|2023-03-01 08:10:00|1902|1901.7|1905.1|1904.8|1905.3|1905|1902|1901.7|246
1677658500000|2023-03-01 08:15:00|1905.2|1904.9|1903.5|1903.2|1905.7|1905.4|1903.1|1902.8|240
1677658800000|2023-03-01 08:20:00|1903.6|1903.3|1903.6|1903.3|1904.2|1903.9|1903.2|1902.9|100
1677659100000|2023-03-01 08:25:00|1903.5|1903.2|1902.5|1902.2|1904.1|1903.8|1902.5|1902.2|179
1677659400000|2023-03-01 08:30:00|1902.4|1902.1|1902.1|1901.8|1902.5|1902.2|1900.8|1900.5|229
1677659700000|2023-03-01 08:35:00|1902|1901.7|1902.7|1902.4|1903|1902.7|1901.5|1901.2|99
1677660000000|2023-03-01 08:40:00|1902.6|1902.3|1902.3|1902|1902.8|1902.5|1901.7|1901.4|115
1677660300000|2023-03-01 08:45:00|1902.2|1901.9|1901.4|1901.1|1902.3|1902|1900.8|1900.5|148
1677660600000|2023-03-01 08:50:00|1901.3|1901|1902.2|1901.9|1902.5|1902.2|1900.9|1900.6|97
1677660900000|2023-03-01 08:55:00|1902.3|1902|1904.5|1904.2|1904.5|1904.2|1902|1901.7|90
1677661200000|2023-03-01 09:00:00|1904.1|1903.8|1906.4|1906.1|1906.8|1906.5|1904|1903.7|265
1677661500000|2023-03-01 09:05:00|1906.5|1906.2|1905.1|1904.8|1906.9|1906.6|1904.6|1904.3|160
1677661800000|2023-03-01 09:10:00|1905|1904.7|1905.4|1905.1|1905.9|1905.6|1904.7|1904.4|115
1677662100000|2023-03-01 09:15:00|1905.3|1905|1904.5|1904.2|1905.7|1905.4|1904.3|1904|93
1677662400000|2023-03-01 09:20:00|1904.6|1904.3|1903|1902.7|1904.6|1904.3|1902.4|1902.1|104
1677662700000|2023-03-01 09:25:00|1903.1|1902.8|1902.4|1902.1|1903.6|1903.3|1902.2|1901.9|56
1677663000000|2023-03-01 09:30:00|1902.5|1902.2|1903.1|1902.8|1903.2|1902.9|1902.3|1902|103
1677663300000|2023-03-01 09:35:00|1903.2|1902.9|1902.8|1902.5|1903.8|1903.5|1902.7|1902.4|78
1677663600000|2023-03-01 09:40:00|1902.7|1902.4|1902.2|1901.9|1903.5|1903.2|1901.9|1901.6|71
1677663900000|2023-03-01 09:45:00|1902.3|1902|1902.1|1901.8|1902.5|1902.2|1901.2|1900.9|70
1677664200000|2023-03-01 09:50:00|1902.2|1901.9|1902.3|1902|1902.6|1902.3|1901.8|1901.5|60
1677664500000|2023-03-01 09:55:00|1902.4|1902.1|1903|1902.7|1903.4|1903.1|1902.4|1902.1|94
1677664800000|2023-03-01 10:00:00|1903.1|1902.8|1902.7|1902.4|1903.2|1902.9|1901.7|1901.4|116
1677665100000|2023-03-01 10:05:00|1902.6|1902.3|1901.5|1901.2|1903|1902.7|1901|1900.7|87
1677665400000|2023-03-01 10:10:00|1901.6|1901.3|1901.8|1901.5|1902.8|1902.5|1901.4|1901.1|130
1677665700000|2023-03-01 10:15:00|1901.9|1901.6|1902.9|1902.6|1903|1902.7|1901.8|1901.5|75
1677666000000|2023-03-01 10:20:00|1903|1902.7|1903.1|1902.8|1903.2|1902.9|1902.7|1902.4|144
1677666300000|2023-03-01 10:25:00|1903|1902.7|1904.4|1904.1|1904.5|1904.2|1902.8|1902.5|108
1677666600000|2023-03-01 10:30:00|1904.5|1904.2|1902.9|1902.6|1904.6|1904.3|1902.8|1902.5|95
1677666900000|2023-03-01 10:35:00|1902.8|1902.5|1903.6|1903.3|1904.3|1904|1902.8|1902.5|93
1677667200000|2023-03-01 10:40:00|1903.7|1903.4|1903.7|1903.4|1904.4|1904.1|1903.3|1903|207
1677667500000|2023-03-01 10:45:00|1903.6|1903.3|1903.3|1903|1904|1903.7|1902.8|1902.5|100
1677667800000|2023-03-01 10:50:00|1903.2|1902.9|1903.2|1902.9|1903.3|1903|1902.8|1902.5|149
1677668100000|2023-03-01 10:55:00|1903.1|1902.8|1904.3|1904|1904.7|1904.4|1903.1|1902.8|137
1677668400000|2023-03-01 11:00:00|1904.4|1904.1|1903.9|1903.6|1904.4|1904.1|1903.4|1903.1|116
1677668700000|2023-03-01 11:05:00|1903.8|1903.5|1904.2|1903.9|1904.8|1904.5|1903.7|1903.4|212
1677669000000|2023-03-01 11:10:00|1904.3|1904|1904|1903.7|1904.8|1904.5|1903.7|1903.4|134
1677669300000|2023-03-01 11:15:00|1904.1|1903.8|1905|1904.7|1905.1|1904.8|1904|1903.7|143
1677669600000|2023-03-01 11:20:00|1904.8|1904.5|1905.6|1905.3|1905.6|1905.3|1904.7|1904.4|283
1677669900000|2023-03-01 11:25:00|1905.5|1905.2|1905.3|1905|1906|1905.7|1905.1|1904.8|132
1677670200000|2023-03-01 11:30:00|1905.4|1905.1|1905.2|1904.9|1905.7|1905.4|1904.9|1904.6|91
1677670500000|2023-03-01 11:35:00|1905.1|1904.8|1904.9|1904.6|1905.7|1905.4|1904.8|1904.5|76
1677670800000|2023-03-01 11:40:00|1904.8|1904.5|1905.4|1905.1|1905.5|1905.2|1904.5|1904.2|66
1677671100000|2023-03-01 11:45:00|1905.5|1905.2|1904.5|1904.2|1905.5|1905.2|1904.3|1904|115
1677671400000|2023-03-01 11:50:00|1904.6|1904.3|1904.4|1904.1|1905.1|1904.8|1904.1|1903.8|160
1677671700000|2023-03-01 11:55:00|1904.3|1904|1904|1903.7|1904.7|1904.4|1903.8|1903.5|93
1677672000000|2023-03-01 12:00:00|1904.1|1903.8|1903.8|1903.5|1904.1|1903.8|1903.2|1902.9|153
1677672300000|2023-03-01 12:05:00|1903.9|1903.6|1903.2|1902.9|1904.1|1903.8|1903.2|1902.9|101
1677672600000|2023-03-01 12:10:00|1903.3|1903|1901.5|1901.2|1903.3|1903|1901.5|1901.2|178
1677672900000|2023-03-01 12:15:00|1901.6|1901.3|1902|1901.7|1902.2|1901.9|1901.5|1901.2|143
1677673200000|2023-03-01 12:20:00|1902.1|1901.8|1901.9|1901.6|1902.2|1901.9|1901.7|1901.4|43
1677673500000|2023-03-01 12:25:00|1902|1901.7|1902.6|1902.3|1902.8|1902.5|1901.9|1901.6|80
1677673800000|2023-03-01 12:30:00|1902.7|1902.4|1902.3|1902|1903|1902.7|1901.6|1901.3|215
1677674100000|2023-03-01 12:35:00|1902.2|1901.9|1902.6|1902.3|1902.8|1902.5|1902.1|1901.8|146
1677674400000|2023-03-01 12:40:00|1902.5|1902.2|1902.4|1902.1|1902.8|1902.5|1901.7|1901.4|135
1677674700000|2023-03-01 12:45:00|1902.5|1902.2|1902.3|1902|1902.7|1902.4|1901.2|1900.9|138
1677675000000|2023-03-01 12:50:00|1902.2|1901.9|1902.1|1901.8|1902.5|1902.2|1901.8|1901.5|42
1677675300000|2023-03-01 12:55:00|1901.9|1901.6|1902.5|1902.2|1902.7|1902.4|1901.7|1901.4|59
1677675600000|2023-03-01 13:00:00|1902.4|1902.1|1900.6|1900.3|1902.6|1902.3|1900.4|1900.1|210
1677675900000|2023-03-01 13:05:00|1900.5|1900.2|1900.6|1900.3|1900.9|1900.6|1900.3|1900|183
1677676200000|2023-03-01 13:10:00|1900.7|1900.4|1899.9|1899.6|1900.7|1900.4|1899.9|1899.6|152
1677676500000|2023-03-01 13:15:00|1900|1899.7|1899.6|1899.3|1900.3|1900|1899.3|1899|178
1677676800000|2023-03-01 13:20:00|1899.5|1899.2|1898|1897.7|1899.6|1899.3|1897.7|1897.4|255
1677677100000|2023-03-01 13:25:00|1897.9|1897.6|1896.3|1896|1898|1897.7|1896.2|1895.9|472
1677677400000|2023-03-01 13:30:00|1896.2|1895.9|1893.9|1893.6|1896.8|1896.5|1893.8|1893.5|659
1677677700000|2023-03-01 13:35:00|1893.7|1893.4|1894.4|1894.1|1895.5|1895.2|1893.5|1893.2|328
1677678000000|2023-03-01 13:40:00|1894.5|1894.2|1892|1891.7|1894.5|1894.2|1891.9|1891.6|311
1677678300000|2023-03-01 13:45:00|1891.9|1891.6|1893.8|1893.5|1893.9|1893.6|1891.2|1890.9|569
1677678600000|2023-03-01 13:50:00|1893.6|1893.3|1892.9|1892.6|1894|1893.7|1892.4|1892.1|374
1677678900000|2023-03-01 13:55:00|1893|1892.7|1891.6|1891.3|1893.3|1893|1891.5|1891.2|369
1677679200000|2023-03-01 14:00:00|1891.5|1891.2|1891.1|1890.8|1891.9|1891.6|1890.8|1890.5|752
1677679500000|2023-03-01 14:05:00|1891.2|1890.9|1890.1|1889.8|1891.2|1890.9|1889|1888.7|737
1677679800000|2023-03-01 14:10:00|1890.2|1889.9|1892.2|1891.9|1892.3|1892|1890|1889.7|864
1677680100000|2023-03-01 14:15:00|1892.1|1891.8|1893.9|1893.6|1894.3|1894|1892|1891.7|1250
1677680400000|2023-03-01 14:20:00|1894|1893.7|1894.8|1894.5|1895.3|1895|1893.7|1893.4|1054
1677680700000|2023-03-01 14:25:00|1894.9|1894.6|1894|1893.7|1895.2|1894.9|1893.3|1893|1667
1677681000000|2023-03-01 14:30:00|1894.1|1893.8|1893|1892.7|1895.6|1895.3|1889.2|1888.9|7955
1677681300000|2023-03-01 14:35:00|1892.6|1892.3|1897.6|1897.3|1897.9|1897.6|1890.4|1890.1|3881
1677681600000|2023-03-01 14:40:00|1897.7|1897.4|1896.3|1896|1898.1|1897.8|1894|1893.7|3173
1677681900000|2023-03-01 14:45:00|1896.2|1895.9|1908.4|1908.1|1908.6|1908.3|1895.9|1895.6|6799
1677682200000|2023-03-01 14:50:00|1908.3|1908|1906.1|1905.8|1909.7|1909.4|1903.8|1903.5|6691
1677682500000|2023-03-01 14:55:00|1906.3|1906|1904.4|1904.1|1907.5|1907.2|1903|1902.7|2405
1677682800000|2023-03-01 15:00:00|1905.7|1905.4|1902.3|1902|1907.1|1906.8|1902.1|1901.8|4896
1677683100000|2023-03-01 15:05:00|1902.2|1901.9|1898.3|1898|1903.4|1903.1|1898.1|1897.8|3875
1677683400000|2023-03-01 15:10:00|1898.2|1897.9|1894|1893.7|1898.2|1897.9|1891|1890.7|5540
1677683700000|2023-03-01 15:15:00|1893.9|1893.6|1896.2|1895.9|1896.2|1895.9|1890.6|1890.3|2812
1677684000000|2023-03-01 15:20:00|1896.4|1896.1|1896.6|1896.3|1898.8|1898.5|1895.1|1894.8|2435
1677684300000|2023-03-01 15:25:00|1896.5|1896.2|1897.8|1897.5|1899.5|1899.2|1896.3|1896|1448
1677684600000|2023-03-01 15:30:00|1897.7|1897.4|1895.6|1895.3|1897.8|1897.5|1894|1893.7|2486
1677684900000|2023-03-01 15:35:00|1895.8|1895.5|1900.9|1900.6|1904.4|1904.1|1895.8|1895.5|3057
1677685200000|2023-03-01 15:40:00|1900.7|1900.4|1902.7|1902.4|1904.5|1904.2|1900.7|1900.4|2337
1677685500000|2023-03-01 15:45:00|1902.8|1902.5|1904.3|1904|1905|1904.7|1901.6|1901.3|2440
1677685800000|2023-03-01 15:50:00|1904.2|1903.9|1902.4|1902.1|1904.3|1904|1901.7|1901.4|1531
1677686100000|2023-03-01 15:55:00|1902.3|1902|1903.2|1902.9|1905|1904.7|1900.5|1900.2|1552
1677686400000|2023-03-01 16:00:00|1903.1|1902.8|1898.1|1897.8|1903.2|1902.9|1897.9|1897.6|1120
1677686700000|2023-03-01 16:05:00|1897.9|1897.6|1891.8|1891.5|1898.9|1898.6|1891.2|1890.9|3051
1677687000000|2023-03-01 16:10:00|1891.7|1891.4|1889.3|1889|1892|1891.7|1888.5|1888.2|2591
1677687300000|2023-03-01 16:15:00|1889|1888.7|1887.1|1886.8|1889.3|1889|1886.3|1886|2483
1677687600000|2023-03-01 16:20:00|1887.2|1886.9|1888.7|1888.4|1889.3|1889|1886.5|1886.2|2149
1677687900000|2023-03-01 16:25:00|1888.6|1888.3|1889.4|1889.1|1891|1890.7|1888.6|1888.3|1870
1677688200000|2023-03-01 16:30:00|1889.3|1889|1891.1|1890.8|1891.4|1891.1|1889.2|1888.9|1731
1677688500000|2023-03-01 16:35:00|1891|1890.7|1891|1890.7|1892.7|1892.4|1889.5|1889.2|1598
1677688800000|2023-03-01 16:40:00|1891.4|1891.1|1894.4|1894.1|1894.9|1894.6|1891.4|1891.1|1936
1677689100000|2023-03-01 16:45:00|1894.5|1894.2|1899.9|1899.6|1902.2|1901.9|1894.5|1894.2|4739
1677689400000|2023-03-01 16:50:00|1899.8|1899.5|1900.6|1900.3|1901.8|1901.5|1899|1898.7|1845
1677689700000|2023-03-01 16:55:00|1900.8|1900.5|1898.9|1898.6|1901.2|1900.9|1898.7|1898.4|1161
1677690000000|2023-03-01 17:00:00|1899.1|1898.8|1898.7|1898.4|1900|1899.7|1898|1897.7|1038
1677690300000|2023-03-01 17:05:00|1898.8|1898.5|1900.8|1900.5|1900.9|1900.6|1898.2|1897.9|964
1677690600000|2023-03-01 17:10:00|1900.9|1900.6|1900.4|1900.1|1903.4|1903.1|1898.8|1898.5|2306
1677690900000|2023-03-01 17:15:00|1900.3|1900|1901.2|1900.9|1901.8|1901.5|1900|1899.7|612
1677691200000|2023-03-01 17:20:00|1901.1|1900.8|1901.6|1901.3|1904.1|1903.8|1900.6|1900.3|1343
1677691500000|2023-03-01 17:25:00|1901.4|1901.1|1900.7|1900.4|1903.8|1903.5|1900.6|1900.3|1583
1677691800000|2023-03-01 17:30:00|1900.8|1900.5|1900.8|1900.5|1902.5|1902.2|1900.7|1900.4|1055
1677692100000|2023-03-01 17:35:00|1901|1900.7|1901.2|1900.9|1902.7|1902.4|1900.3|1900|801
1677692400000|2023-03-01 17:40:00|1901.1|1900.8|1902.2|1901.9|1902.5|1902.2|1901|1900.7|679
1677692700000|2023-03-01 17:45:00|1902.4|1902.1|1902.5|1902.2|1903.7|1903.4|1900.9|1900.6|708
1677693000000|2023-03-01 17:50:00|1902.6|1902.3|1901.8|1901.5|1903.2|1902.9|1901.8|1901.5|484
1677693300000|2023-03-01 17:55:00|1901.9|1901.6|1900.4|1900.1|1902.1|1901.8|1899.6|1899.3|763
1677693600000|2023-03-01 18:00:00|1900.6|1900.3|1899.9|1899.6|1900.8|1900.5|1899.3|1899|805
1677693900000|2023-03-01 18:05:00|1899.8|1899.5|1899|1898.7|1900.2|1899.9|1898.3|1898|607
1677694200000|2023-03-01 18:10:00|1899.1|1898.8|1899.6|1899.3|1899.8|1899.5|1898.5|1898.2|465
1677694500000|2023-03-01 18:15:00|1899.5|1899.2|1899.6|1899.3|1900.7|1900.4|1898.4|1898.1|473
1677694800000|2023-03-01 18:20:00|1899.5|1899.2|1896.9|1896.6|1899.5|1899.2|1896.3|1896|773
1677695100000|2023-03-01 18:25:00|1896.8|1896.5|1896.6|1896.3|1898.2|1897.9|1896.4|1896.1|485
1677695400000|2023-03-01 18:30:00|1896.4|1896.1|1894.3|1894|1896.4|1896.1|1894|1893.7|1105
1677695700000|2023-03-01 18:35:00|1894.2|1893.9|1895.4|1895.1|1896.4|1896.1|1894.1|1893.8|1078
1677696000000|2023-03-01 18:40:00|1895.5|1895.2|1893.7|1893.4|1895.7|1895.4|1893.6|1893.3|741
1677696300000|2023-03-01 18:45:00|1893.5|1893.2|1894|1893.7|1894.4|1894.1|1892.6|1892.3|1086
1677696600000|2023-03-01 18:50:00|1894.1|1893.8|1894.3|1894|1895|1894.7|1893.2|1892.9|556
1677696900000|2023-03-01 18:55:00|1894.4|1894.1|1895.3|1895|1895.9|1895.6|1893.5|1893.2|823
1677697200000|2023-03-01 19:00:00|1895.2|1894.9|1893.5|1893.2|1895.4|1895.1|1892.2|1891.9|1100
1677697500000|2023-03-01 19:05:00|1893.4|1893.1|1893.4|1893.1|1893.9|1893.6|1892.3|1892|739
1677697800000|2023-03-01 19:10:00|1893.3|1893|1895.6|1895.3|1896.7|1896.4|1893.3|1893|704
1677698100000|2023-03-01 19:15:00|1895.5|1895.2|1893.7|1893.4|1895.6|1895.3|1893.2|1892.9|532
1677698400000|2023-03-01 19:20:00|1893.6|1893.3|1893.8|1893.5|1894.2|1893.9|1892.3|1892|530
1677698700000|2023-03-01 19:25:00|1893.9|1893.6|1891.6|1891.3|1893.9|1893.6|1891.4|1891.1|625
1677699000000|2023-03-01 19:30:00|1891.4|1891.1|1892.1|1891.8|1892.5|1892.2|1890.9|1890.6|883
1677699300000|2023-03-01 19:35:00|1892|1891.7|1892.8|1892.5|1892.9|1892.6|1891.6|1891.3|585
1677699600000|2023-03-01 19:40:00|1892.7|1892.4|1892.3|1892|1892.7|1892.4|1890.7|1890.4|551
1677699900000|2023-03-01 19:45:00|1892.1|1891.8|1891.4|1891.1|1892.5|1892.2|1890.9|1890.6|493
1677700200000|2023-03-01 19:50:00|1891.3|1891|1891.3|1891|1891.7|1891.4|1889.4|1889.1|1198
1677700500000|2023-03-01 19:55:00|1891.4|1891.1|1891|1890.7|1892.3|1892|1890.6|1890.3|1244
1677700800000|2023-03-01 20:00:00|1890.8|1890.5|1891.8|1891.5|1892.2|1891.9|1890.5|1890.2|1013
1677701100000|2023-03-01 20:05:00|1891.9|1891.6|1894.8|1894.5|1895.3|1895|1891.7|1891.4|1229
1677701400000|2023-03-01 20:10:00|1894.9|1894.6|1894.6|1894.3|1895.6|1895.3|1894|1893.7|799
1677701700000|2023-03-01 20:15:00|1894.7|1894.4|1896.6|1896.3|1897.2|1896.9|1894|1893.7|1428
1677702000000|2023-03-01 20:20:00|1896.7|1896.4|1895|1894.7|1897.4|1897.1|1894.5|1894.2|924
1677702300000|2023-03-01 20:25:00|1895.1|1894.8|1894.3|1894|1895.4|1895.1|1893.4|1893.1|737
1677702600000|2023-03-01 20:30:00|1894.4|1894.1|1897.3|1897|1897.7|1897.4|1893.9|1893.6|1395
1677702900000|2023-03-01 20:35:00|1897.2|1896.9|1897.4|1897.1|1898.3|1898|1895.6|1895.3|835
1677703200000|2023-03-01 20:40:00|1897.3|1897|1898.5|1898.2|1899.5|1899.2|1897.2|1896.9|952
1677703500000|2023-03-01 20:45:00|1898.7|1898.4|1899.9|1899.6|1900.1|1899.8|1897.7|1897.4|1815
1677703800000|2023-03-01 20:50:00|1900|1899.7|1899.7|1899.4|1900.3|1900|1898.3|1898|2157
1677704100000|2023-03-01 20:55:00|1899.4|1899.1|1899.3|1899|1900|1899.7|1897.9|1897.6|9249
1677704400000|2023-03-01 21:00:00|1899.2|1898.9|1897.5|1897.2|1899.3|1899|1897.2|1896.9|2556
1677704700000|2023-03-01 21:05:00|1898.1|1897.8|1898.1|1897.8|1898.6|1898.3|1897.6|1897.3|1378
1677705000000|2023-03-01 21:10:00|1898.3|1898|1898.5|1898.2|1899.2|1898.9|1898|1897.7|851
1677705300000|2023-03-01 21:15:00|1898.6|1898.3|1900.3|1900|1900.5|1900.2|1898.6|1898.3|578
1677705600000|2023-03-01 21:20:00|1900.5|1900.2|1900.3|1900|1900.6|1900.3|1899.8|1899.5|472
1677705900000|2023-03-01 21:25:00|1900.2|1899.9|1900.4|1900.1|1900.9|1900.6|1900.1|1899.8|330
1677706200000|2023-03-01 21:30:00|1900.6|1900.3|1900.2|1899.9|1900.7|1900.4|1899.9|1899.6|142
1677706500000|2023-03-01 21:35:00|1900.1|1899.8|1900.3|1900|1900.6|1900.3|1900.1|1899.8|117
1677706800000|2023-03-01 21:40:00|1900.4|1900.1|1901|1900.7|1901|1900.7|1900.3|1900|95
1677707100000|2023-03-01 21:45:00|1900.9|1900.6|1901|1900.7|1901|1900.7|1900.5|1900.2|87
1677707400000|2023-03-01 21:50:00|1901.1|1900.8|1901.1|1900.8|1901.6|1901.3|1901|1900.7|203
1677707700000|2023-03-01 21:55:00|1901|1900.7|1901.1|1900.3|1901.2|1900.9|1900.8|1900.3|76
1677708000000|2023-03-01 22:00:00|1901.2|1900.4|1901.1|1900.3|1901.3|1900.5|1901.1|1900.3|0
1677708300000|2023-03-01 22:05:00|1901|1900.2|1901|1900.2|1901.1|1900.3|1901|1900.2|0
1677708600000|2023-03-01 22:10:00|1901.1|1900.3|1900.8|1900|1901.1|1900.3|1900.8|1900|0
1677708900000|2023-03-01 22:15:00|1900.7|1899.9|1900.6|1899.8|1900.7|1899.9|1900.6|1899.8|0
1677709200000|2023-03-01 22:20:00|1900.5|1899.7|1900.4|1899.6|1900.5|1899.7|1900.2|1899.4|0
1677709500000|2023-03-01 22:25:00|1900.3|1899.5|1900.4|1899.6|1900.4|1899.6|1900.3|1899.5|0
1677709800000|2023-03-01 22:30:00|1900.3|1899.5|1900|1899.2|1900.4|1899.6|1900|1899.2|0
1677710100000|2023-03-01 22:35:00|1900.1|1899.3|1899.9|1899.1|1900.4|1899.6|1899.9|1899.1|0
1677710400000|2023-03-01 22:40:00|1900|1899.2|1900.1|1899.3|1900.3|1899.5|1899.9|1899.1|0
1677710700000|2023-03-01 22:45:00|1900|1899.2|1900.3|1899.5|1900.3|1899.5|1900|1899.2|0
1677711000000|2023-03-01 22:50:00|1900.5|1899.7|1900.3|1899.5|1900.5|1899.7|1900.3|1899.5|0
1677711600000|2023-03-01 23:00:00|1899.5|1899.2|1899.5|1899.2|1900|1899.7|1899.1|1898.8|115
1677711900000|2023-03-01 23:05:00|1899.6|1899.3|1899.7|1899.4|1900|1899.7|1899.4|1899.1|35
1677712200000|2023-03-01 23:10:00|1899.8|1899.5|1899.2|1898.9|1900.2|1899.9|1899.2|1898.9|186
1677712500000|2023-03-01 23:15:00|1899.3|1899|1899.6|1899.3|1899.8|1899.5|1899.3|1899|28
1677712800000|2023-03-01 23:20:00|1899.5|1899.2|1899.3|1899|1899.8|1899.5|1899.3|1899|20
1677713100000|2023-03-01 23:25:00|1899.2|1898.9|1899.6|1899.3|1900|1899.7|1899.1|1898.8|23
1677713400000|2023-03-01 23:30:00|1899.5|1899.2|1900.1|1899.8|1900.1|1899.8|1899.4|1899.1|19
1677713700000|2023-03-01 23:35:00|1900|1899.7|1899.8|1899.5|1900|1899.7|1899.7|1899.4|21
1677714000000|2023-03-01 23:40:00|1899.9|1899.6|1899.7|1899.4|1900.2|1899.9|1899.6|1899.3|58
1677714300000|2023-03-01 23:45:00|1899.6|1899.3|1900|1899.7|1900.1|1899.8|1899.6|1899.3|25
1677714600000|2023-03-01 23:50:00|1900.1|1899.8|1899.6|1899.3|1900.3|1900|1899.6|1899.3|45
1677714900000|2023-03-01 23:55:00|1899.5|1899.2|1899.9|1899.6|1900|1899.7|1899.5|1899.2|41
1677715200000|2023-03-02 00:00:00|1900|1899.7|1900.8|1900.5|1901.2|1900.9|1899.8|1899.5|75
1677715500000|2023-03-02 00:05:00|1900.7|1900.4|1900.8|1900.5|1901.1|1900.8|1900.4|1900.1|29
1677715800000|2023-03-02 00:10:00|1900.9|1900.6|1901.2|1900.9|1901.4|1901.1|1900.8|1900.5|54
1677716100000|2023-03-02 00:15:00|1901.3|1901|1902|1901.7|1902.2|1901.9|1901.3|1901|82
1677716400000|2023-03-02 00:20:00|1902.1|1901.8|1902.7|1902.4|1902.9|1902.6|1901.5|1901.2|88
1677716700000|2023-03-02 00:25:00|1902.6|1902.3|1902.2|1901.9|1902.7|1902.4|1902.1|1901.8|32
1677717000000|2023-03-02 00:30:00|1902.3|1902|1901.8|1901.5|1902.4|1902.1|1901.8|1901.5|60
1677717300000|2023-03-02 00:35:00|1901.9|1901.6|1902.1|1901.8|1902.1|1901.8|1901.2|1900.9|62
1677717600000|2023-03-02 00:40:00|1902.2|1901.9|1902.4|1902.1|1902.4|1902.1|1901.9|1901.6|18
1677717900000|2023-03-02 00:45:00|1902.3|1902|1901.8|1901.5|1902.4|1902.1|1901.6|1901.3|28
1677718200000|2023-03-02 00:50:00|1901.7|1901.4|1901.2|1900.9|1902.1|1901.8|1901.2|1900.9|42
1677718500000|2023-03-02 00:55:00|1901.1|1900.8|1898|1897.7|1901.1|1900.8|1897.9|1897.6|272
1677718800000|2023-03-02 01:00:00|1898.1|1897.8|1897|1896.7|1898.1|1897.8|1896.8|1896.5|122
1677719100000|2023-03-02 01:05:00|1896.9|1896.6|1895.6|1895.3|1897|1896.7|1895.1|1894.8|217
1677719400000|2023-03-02 01:10:00|1895.5|1895.2|1895.9|1895.6|1896.1|1895.8|1894.6|1894.3|129
1677719700000|2023-03-02 01:15:00|1895.8|1895.5|1895.4|1895.1|1895.8|1895.5|1893.3|1893|181
1677720000000|2023-03-02 01:20:00|1895.7|1895.4|1896.2|1895.9|1896.2|1895.9|1895.6|1895.3|69
1677720300000|2023-03-02 01:25:00|1896.3|1896|1896.1|1895.8|1896.3|1896|1895.8|1895.5|31
1677720600000|2023-03-02 01:30:00|1896|1895.7|1895.5|1895.2|1896.3|1896|1895.2|1894.9|62
1677720900000|2023-03-02 01:35:00|1895.6|1895.3|1890.9|1890.6|1895.8|1895.5|1890.7|1890.4|300
1677721200000|2023-03-02 01:40:00|1890.8|1890.5|1885.3|1885|1890.8|1890.5|1884.6|1884.3|810
1677721500000|2023-03-02 01:45:00|1885.2|1884.9|1887.5|1887.2|1887.6|1887.3|1884.7|1884.4|285
1677721800000|2023-03-02 01:50:00|1887.6|1887.3|1887|1886.7|1887.6|1887.3|1885.8|1885.5|155
1677722100000|2023-03-02 01:55:00|1886.9|1886.6|1887.9|1887.6|1888|1887.7|1886.7|1886.4|54
1677722400000|2023-03-02 02:00:00|1887.8|1887.5|1889.3|1889|1889.6|1889.3|1887|1886.7|204
1677722700000|2023-03-02 02:05:00|1889.4|1889.1|1888.2|1887.9|1889.6|1889.3|1888.1|1887.8|142
1677723000000|2023-03-02 02:10:00|1888.3|1888|1888.6|1888.3|1889|1888.7|1887.7|1887.4|55
1677723300000|2023-03-02 02:15:00|1888.5|1888.2|1889.3|1889|1889.3|1889|1888|1887.7|90
1677723600000|2023-03-02 02:20:00|1889.2|1888.9|1889.7|1889.4|1889.8|1889.5|1889.2|1888.9|91
1677723900000|2023-03-02 02:25:00|1889.8|1889.5|1890|1889.7|1890.1|1889.8|1889.3|1889|171
1677724200000|2023-03-02 02:30:00|1890.1|1889.8|1889.6|1889.3|1890.1|1889.8|1888.9|1888.6|62
1677724500000|2023-03-02 02:35:00|1889.7|1889.4|1889|1888.7|1889.7|1889.4|1889|1888.7|29
1677724800000|2023-03-02 02:40:00|1889.1|1888.8|1889|1888.7|1889.4|1889.1|1888.3|1888|60
1677725100000|2023-03-02 02:45:00|1888.9|1888.6|1889.1|1888.8|1889.4|1889.1|1888.7|1888.4|37
1677725400000|2023-03-02 02:50:00|1889.2|1888.9|1889.8|1889.5|1889.9|1889.6|1889.2|1888.9|43
1677725700000|2023-03-02 02:55:00|1889.7|1889.4|1890.6|1890.3|1890.7|1890.4|1889.4|1889.1|48
1677726000000|2023-03-02 03:00:00|1890.7|1890.4|1890.9|1890.6|1891.6|1891.3|1890.5|1890.2|164
1677726300000|2023-03-02 03:05:00|1891|1890.7|1888.9|1888.6|1891.2|1890.9|1888.7|1888.4|156
1677726600000|2023-03-02 03:10:00|1889|1888.7|1889.9|1889.6|1890.1|1889.8|1888.5|1888.2|48
1677726900000|2023-03-02 03:15:00|1889.8|1889.5|1889.8|1889.5|1890|1889.7|1889.3|1889|16
1677727200000|2023-03-02 03:20:00|1889.7|1889.4|1889|1888.7|1889.9|1889.6|1889|1888.7|16
1677727500000|2023-03-02 03:25:00|1888.9|1888.6|1888.8|1888.5|1889.3|1889|1888.6|1888.3|25
1677727800000|2023-03-02 03:30:00|1888.7|1888.4|1888.8|1888.5|1889.1|1888.8|1888.5|1888.2|40
1677728100000|2023-03-02 03:35:00|1888.7|1888.4|1889.1|1888.8|1889.2|1888.9|1888.6|1888.3|27
1677728400000|2023-03-02 03:40:00|1889|1888.7|1889.1|1888.8|1889.3|1889|1888.8|1888.5|9
1677728700000|2023-03-02 03:45:00|1889.2|1888.9|1889.2|1888.9|1889.2|1888.9|1888.9|1888.6|11
1677729000000|2023-03-02 03:50:00|1889.3|1889|1890|1889.7|1890.1|1889.8|1889.2|1888.9|24
1677729300000|2023-03-02 03:55:00|1889.9|1889.6|1889.5|1889.2|1890|1889.7|1889.4|1889.1|13
1677729600000|2023-03-02 04:00:00|1889.4|1889.1|1889.7|1889.4|1889.9|1889.6|1889.4|1889.1|19
1677729900000|2023-03-02 04:05:00|1889.8|1889.5|1890.2|1889.9|1890.4|1890.1|1889.8|1889.5|8
1677730200000|2023-03-02 04:10:00|1890.1|1889.8|1889.7|1889.4|1890.1|1889.8|1889.7|1889.4|9
1677730500000|2023-03-02 04:15:00|1889.5|1889.2|1889.5|1889.2|1889.5|1889.2|1889.1|1888.8|30
1677730800000|2023-03-02 04:20:00|1889.6|1889.3|1889.3|1889|1889.6|1889.3|1889.2|1888.9|11
1677731100000|2023-03-02 04:25:00|1889.4|1889.1|1889.2|1888.9|1889.4|1889.1|1889.1|1888.8|12
1677731400000|2023-03-02 04:30:00|1889.1|1888.8|1889.2|1888.9|1889.4|1889.1|1888.7|1888.4|13
1677731700000|2023-03-02 04:35:00|1889.3|1889|1889.2|1888.9|1889.3|1889|1889|1888.7|10
1677732000000|2023-03-02 04:40:00|1889.3|1889|1889.5|1889.2|1889.6|1889.3|1889.2|1888.9|14
1677732300000|2023-03-02 04:45:00|1889.6|1889.3|1889.8|1889.5|1889.9|1889.6|1889.6|1889.3|9
1677732600000|2023-03-02 04:50:00|1889.9|1889.6|1889.6|1889.3|1890|1889.7|1889.6|1889.3|62
1677732900000|2023-03-02 04:55:00|1889.8|1889.5|1890.3|1890|1890.4|1890.1|1889.8|1889.5|50
1677733200000|2023-03-02 05:00:00|1890.4|1890.1|1890.3|1890|1890.6|1890.3|1890.2|1889.9|35
1677733500000|2023-03-02 05:05:00|1890.2|1889.9|1889.9|1889.6|1890.3|1890|1889.9|1889.6|9
1677733800000|2023-03-02 05:10:00|1889.8|1889.5|1888.7|1888.4|1890.1|1889.8|1888.6|1888.3|37
1677734100000|2023-03-02 05:15:00|1888.6|1888.3|1888.2|1887.9|1888.8|1888.5|1888.2|1887.9|37
1677734400000|2023-03-02 05:20:00|1888.3|1888|1887.8|1887.5|1888.4|1888.1|1887.7|1887.4|14
1677734700000|2023-03-02 05:25:00|1887.7|1887.4|1887.7|1887.4|1887.9|1887.6|1887|1886.7|36
1677735000000|2023-03-02 05:30:00|1887.6|1887.3|1887.3|1887|1887.8|1887.5|1887.1|1886.8|31
1677735300000|2023-03-02 05:35:00|1887.4|1887.1|1886.8|1886.5|1887.4|1887.1|1886.8|1886.5|25
1677735600000|2023-03-02 05:40:00|1886.9|1886.6|1887|1886.7|1887.2|1886.9|1886.8|1886.5|20
1677735900000|2023-03-02 05:45:00|1886.9|1886.6|1886.3|1886|1887.1|1886.8|1886.2|1885.9|43
1677736200000|2023-03-02 05:50:00|1886.2|1885.9|1886|1885.7|1886.4|1886.1|1885.8|1885.5|36
1677736500000|2023-03-02 05:55:00|1886.1|1885.8|1886.7|1886.4|1886.9|1886.6|1886.1|1885.8|54
1677736800000|2023-03-02 06:00:00|1886.6|1886.3|1886.3|1886|1886.8|1886.5|1886.2|1885.9|65
1677737100000|2023-03-02 06:05:00|1886.2|1885.9|1885.9|1885.6|1886.3|1886|1885.7|1885.4|61
1677737400000|2023-03-02 06:10:00|1885.8|1885.5|1886.4|1886.1|1886.5|1886.2|1885.8|1885.5|26
1677737700000|2023-03-02 06:15:00|1886.3|1886|1886.8|1886.5|1886.9|1886.6|1886.1|1885.8|23
1677738000000|2023-03-02 06:20:00|1886.9|1886.6|1886.4|1886.1|1886.9|1886.6|1886|1885.7|19
1677738300000|2023-03-02 06:25:00|1886.5|1886.2|1887.2|1886.9|1887.3|1887|1886.5|1886.2|29
1677738600000|2023-03-02 06:30:00|1887.3|1887|1887.3|1887|1887.5|1887.2|1887|1886.7|169
1677738900000|2023-03-02 06:35:00|1887.4|1887.1|1887.5|1887.2|1887.8|1887.5|1887.2|1886.9|29
1677739200000|2023-03-02 06:40:00|1887.6|1887.3|1887.6|1887.3|1888.6|1888.3|1887.6|1887.3|46
1677739500000|2023-03-02 06:45:00|1887.7|1887.4|1886.2|1885.9|1887.9|1887.6|1885.9|1885.6|294
1677739800000|2023-03-02 06:50:00|1886.3|1886|1887|1886.7|1887|1886.7|1885.7|1885.4|119
1677740100000|2023-03-02 06:55:00|1887.1|1886.8|1885.3|1885|1887.1|1886.8|1884.9|1884.6|109
1677740400000|2023-03-02 07:00:00|1885.2|1884.9|1884.8|1884.5|1885.8|1885.5|1884.8|1884.5|157
1677740700000|2023-03-02 07:05:00|1884.9|1884.6|1884.9|1884.6|1885.5|1885.2|1884.5|1884.2|145
1677741000000|2023-03-02 07:10:00|1884.8|1884.5|1884.5|1884.2|1885|1884.7|1884.5|1884.2|168
1677741300000|2023-03-02 07:15:00|1884.4|1884.1|1883.6|1883.3|1884.5|1884.2|1882|1881.7|451
1677741600000|2023-03-02 07:20:00|1883.5|1883.2|1883.6|1883.3|1883.7|1883.4|1883|1882.7|106
1677741900000|2023-03-02 07:25:00|1883.7|1883.4|1883.5|1883.2|1883.8|1883.5|1882.8|1882.5|97
1677742200000|2023-03-02 07:30:00|1883.4|1883.1|1881.8|1881.5|1883.9|1883.6|1881.7|1881.4|199
1677742500000|2023-03-02 07:35:00|1881.9|1881.6|1882.3|1882|1882.3|1882|1881.1|1880.8|118
1677742800000|2023-03-02 07:40:00|1882.2|1881.9|1881.3|1881|1882.5|1882.2|1880.9|1880.6|95
1677743100000|2023-03-02 07:45:00|1881.4|1881.1|1882.3|1882|1882.5|1882.2|1880.9|1880.6|92
1677743400000|2023-03-02 07:50:00|1882.2|1881.9|1882.3|1882|1882.5|1882.2|1881.4|1881.1|53
1677743700000|2023-03-02 07:55:00|1882.2|1881.9|1881.7|1881.4|1882.2|1881.9|1881.1|1880.8|63
1677744000000|2023-03-02 08:00:00|1881.9|1881.6|1880.2|1879.9|1881.9|1881.6|1879|1878.7|784
1677744300000|2023-03-02 08:05:00|1880.1|1879.8|1878.6|1878.3|1880.6|1880.3|1878.5|1878.2|421
1677744600000|2023-03-02 08:10:00|1878.5|1878.2|1878.9|1878.6|1880.6|1880.3|1878.2|1877.9|353
1677744900000|2023-03-02 08:15:00|1878.8|1878.5|1879.2|1878.9|1879.9|1879.6|1878.5|1878.2|319
1677745200000|2023-03-02 08:20:00|1879.3|1879|1880.7|1880.4|1881.3|1881|1879.1|1878.8|219
1677745500000|2023-03-02 08:25:00|1880.8|1880.5|1880.7|1880.4|1881.8|1881.5|1880.6|1880.3|168
1677745800000|2023-03-02 08:30:00|1880.6|1880.3|1879.3|1879|1881.5|1881.2|1879.2|1878.9|281
1677746100000|2023-03-02 08:35:00|1879.4|1879.1|1879.3|1879|1879.7|1879.4|1878.8|1878.5|159
1677746400000|2023-03-02 08:40:00|1879.2|1878.9|1881.5|1881.2|1881.7|1881.4|1879.2|1878.9|162
1677746700000|2023-03-02 08:45:00|1881.6|1881.3|1883.1|1882.8|1883.1|1882.8|1881.1|1880.8|213
1677747000000|2023-03-02 08:50:00|1883.2|1882.9|1884.7|1884.4|1885.4|1885.1|1883.1|1882.8|407
1677747300000|2023-03-02 08:55:00|1884.8|1884.5|1884.6|1884.3|1885.4|1885.1|1883.8|1883.5|209
1677747600000|2023-03-02 09:00:00|1884.5|1884.2|1885.9|1885.6|1886.1|1885.8|1883.8|1883.5|366
1677747900000|2023-03-02 09:05:00|1885.8|1885.5|1886.1|1885.8|1886.2|1885.9|1884.4|1884.1|140
1677748200000|2023-03-02 09:10:00|1886.2|1885.9|1885.5|1885.2|1886.7|1886.4|1885.2|1884.9|102
1677748500000|2023-03-02 09:15:00|1885.6|1885.3|1884.3|1884|1886|1885.7|1884|1883.7|139
1677748800000|2023-03-02 09:20:00|1884.4|1884.1|1884|1883.7|1885|1884.7|1883.3|1883|130
1677749100000|2023-03-02 09:25:00|1883.9|1883.6|1884.3|1884|1884.5|1884.2|1882.9|1882.6|144
1677749400000|2023-03-02 09:30:00|1884.4|1884.1|1885|1884.7|1885.3|1885|1884.1|1883.8|84
1677749700000|2023-03-02 09:35:00|1884.9|1884.6|1883.4|1883.1|1885|1884.7|1883|1882.7|76
1677750000000|2023-03-02 09:40:00|1883.5|1883.2|1883.9|1883.6|1884.6|1884.3|1883.2|1882.9|43
1677750300000|2023-03-02 09:45:00|1883.8|1883.5|1883.6|1883.3|1884|1883.7|1883.4|1883.1|66
1677750600000|2023-03-02 09:50:00|1883.5|1883.2|1883.5|1883.2|1883.9|1883.6|1882.9|1882.6|143
1677750900000|2023-03-02 09:55:00|1883.6|1883.3|1883.3|1883|1883.6|1883.3|1882.4|1882.1|65
1677751200000|2023-03-02 10:00:00|1883.1|1882.8|1882.3|1882|1883.1|1882.8|1881.2|1880.9|332
1677751500000|2023-03-02 10:05:00|1882.2|1881.9|1880.1|1879.8|1882.6|1882.3|1879.8|1879.5|198
1677751800000|2023-03-02 10:10:00|1880.2|1879.9|1881.4|1881.1|1881.6|1881.3|1879.7|1879.4|80
1677752100000|2023-03-02 10:15:00|1881.5|1881.2|1882.9|1882.6|1883.3|1883|1881.3|1881|114
1677752400000|2023-03-02 10:20:00|1882.8|1882.5|1884.7|1884.4|1884.9|1884.6|1882.5|1882.2|78
1677752700000|2023-03-02 10:25:00|1884.6|1884.3|1885.7|1885.4|1885.7|1885.4|1883.7|1883.4|100
1677753000000|2023-03-02 10:30:00|1885.8|1885.5|1885.4|1885.1|1886.3|1886|1885.1|1884.8|96
1677753300000|2023-03-02 10:35:00|1885.6|1885.3|1884.4|1884.1|1885.8|1885.5|1884.3|1884|95
1677753600000|2023-03-02 10:40:00|1884.5|1884.2|1885|1884.7|1885.1|1884.8|1883.5|1883.2|146
1677753900000|2023-03-02 10:45:00|1884.9|1884.6|1886.2|1885.9|1886.2|1885.9|1884.9|1884.6|92
1677754200000|2023-03-02 10:50:00|1886.1|1885.8|1885.5|1885.2|1886.7|1886.4|1885.1|1884.8|104
1677754500000|2023-03-02 10:55:00|1885.7|1885.4|1886.4|1886.1|1886.7|1886.4|1885.6|1885.3|81
1677754800000|2023-03-02 11:00:00|1886.3|1886|1889|1888.7|1889.1|1888.8|1886.2|1885.9|239
1677755100000|2023-03-02 11:05:00|1889.2|1888.9|1889.5|1889.2|1890.2|1889.9|1888.5|1888.2|284
1677755400000|2023-03-02 11:10:00|1889.6|1889.3|1888.6|1888.3|1890|1889.7|1888.5|1888.2|169
1677755700000|2023-03-02 11:15:00|1888.7|1888.4|1889|1888.7|1890.1|1889.8|1888.7|1888.4|142
1677756000000|2023-03-02 11:20:00|1889.1|1888.8|1888.8|1888.5|1889.5|1889.2|1888.3|1888|118
1677756300000|2023-03-02 11:25:00|1888.7|1888.4|1887.8|1887.5|1888.7|1888.4|1887.6|1887.3|149
1677756600000|2023-03-02 11:30:00|1888|1887.7|1888.4|1888.1|1888.7|1888.4|1887.3|1887|127
1677756900000|2023-03-02 11:35:00|1888.5|1888.2|1888.4|1888.1|1889.1|1888.8|1888|1887.7|123
1677757200000|2023-03-02 11:40:00|1888.6|1888.3|1889.3|1889|1889.5|1889.2|1888.2|1887.9|105
1677757500000|2023-03-02 11:45:00|1889.4|1889.1|1888.5|1888.2|1889.8|1889.5|1888.1|1887.8|138
1677757800000|2023-03-02 11:50:00|1888.4|1888.1|1888.8|1888.5|1888.8|1888.5|1887.6|1887.3|138
1677758100000|2023-03-02 11:55:00|1888.7|1888.4|1889.5|1889.2|1889.5|1889.2|1888.2|1887.9|99
1677758400000|2023-03-02 12:00:00|1889.6|1889.3|1891.5|1891.2|1891.6|1891.3|1889.4|1889.1|224
1677758700000|2023-03-02 12:05:00|1891.4|1891.1|1891.4|1891.1|1891.6|1891.3|1890.5|1890.2|153
1677759000000|2023-03-02 12:10:00|1891.3|1891|1891.4|1891.1|1891.4|1891.1|1890.3|1890|171
1677759300000|2023-03-02 12:15:00|1891.3|1891|1891.3|1891|1892|1891.7|1890.6|1890.3|143
1677759600000|2023-03-02 12:20:00|1891.2|1890.9|1889|1888.7|1891.5|1891.2|1889|1888.7|230
1677759900000|2023-03-02 12:25:00|1889.1|1888.8|1888|1887.7|1889.1|1888.8|1887.7|1887.4|192
1677760200000|2023-03-02 12:30:00|1888.1|1887.8|1888.2|1887.9|1888.8|1888.5|1887.1|1886.8|241
1677760500000|2023-03-02 12:35:00|1888.1|1887.8|1888.3|1888|1888.5|1888.2|1887.6|1887.3|106
1677760800000|2023-03-02 12:40:00|1888.2|1887.9|1887.3|1887|1889.6|1889.3|1887.2|1886.9|167
1677761100000|2023-03-02 12:45:00|1887.2|1886.9|1888.3|1888|1888.6|1888.3|1887|1886.7|92
1677761400000|2023-03-02 12:50:00|1888.2|1887.9|1887.5|1887.2|1888.2|1887.9|1886.5|1886.2|199
1677761700000|2023-03-02 12:55:00|1887.6|1887.3|1888.3|1888|1888.6|1888.3|1887.4|1887.1|180
1677762000000|2023-03-02 13:00:00|1888.4|1888.1|1890.5|1890.2|1891|1890.7|1888|1887.7|367
1677762300000|2023-03-02 13:05:00|1890.4|1890.1|1889.2|1888.9|1890.6|1890.3|1888.9|1888.6|206
1677762600000|2023-03-02 13:10:00|1889.1|1888.8|1887.9|1887.6|1889.2|1888.9|1887.3|1887|267
1677762900000|2023-03-02 13:15:00|1887.8|1887.5|1887.3|1887|1888.2|1887.9|1887.3|1887|210
1677763200000|2023-03-02 13:20:00|1887.2|1886.9|1886.4|1886.1|1887.8|1887.5|1886.2|1885.9|568
1677763500000|2023-03-02 13:25:00|1886.3|1886|1887.5|1887.2|1887.9|1887.6|1886.2|1885.9|203
1677763800000|2023-03-02 13:30:00|1887.4|1887.1|1883.4|1883.1|1887.4|1887.1|1883|1882.7|1313
1677764100000|2023-03-02 13:35:00|1883.3|1883|1883.3|1883|1884.3|1884|1882.1|1881.8|498
1677764400000|2023-03-02 13:40:00|1883.4|1883.1|1884.7|1884.4|1885.6|1885.3|1882.9|1882.6|383
1677764700000|2023-03-02 13:45:00|1884.8|1884.5|1884|1883.7|1885.4|1885.1|1883.7|1883.4|230
1677765000000|2023-03-02 13:50:00|1883.9|1883.6|1882.8|1882.5|1884|1883.7|1881.6|1881.3|466
1677765300000|2023-03-02 13:55:00|1882.7|1882.4|1883.2|1882.9|1883.8|1883.5|1882.3|1882|348
1677765600000|2023-03-02 14:00:00|1883.1|1882.8|1884.6|1884.3|1885.3|1885|1883|1882.7|600
1677765900000|2023-03-02 14:05:00|1884.7|1884.4|1883.5|1883.2|1884.7|1884.4|1882.9|1882.6|545
1677766200000|2023-03-02 14:10:00|1883.6|1883.3|1884.1|1883.8|1884.2|1883.9|1883|1882.7|331
1677766500000|2023-03-02 14:15:00|1884.2|1883.9|1882.1|1881.8|1885.1|1884.8|1881.9|1881.6|729
1677766800000|2023-03-02 14:20:00|1882.2|1881.9|1882.5|1882.2|1882.7|1882.4|1881.5|1881.2|563
1677767100000|2023-03-02 14:25:00|1882.4|1882.1|1882.1|1881.8|1882.7|1882.4|1881.4|1881.1|1148
1677767400000|2023-03-02 14:30:00|1882.2|1881.9|1880.8|1880.5|1883.4|1883.1|1876.6|1876.3|7848
1677767700000|2023-03-02 14:35:00|1881|1880.7|1879.4|1879.1|1881|1880.7|1875.4|1875.1|4433
1677768000000|2023-03-02 14:40:00|1879.3|1879|1876|1875.7|1880|1879.7|1874.6|1874.3|2974
1677768300000|2023-03-02 14:45:00|1875.8|1875.5|1878.3|1878|1879.2|1878.9|1874.9|1874.6|2887
1677768600000|2023-03-02 14:50:00|1878.5|1878.2|1884.1|1883.8|1886.1|1885.8|1877.2|1876.9|3533
1677768900000|2023-03-02 14:55:00|1884.2|1883.9|1883.4|1883.1|1884.7|1884.4|1880.2|1879.9|2252
1677769200000|2023-03-02 15:00:00|1883.3|1883|1887.4|1887.1|1888.4|1888.1|1882.7|1882.4|2220
1677769500000|2023-03-02 15:05:00|1887.7|1887.4|1886.4|1886.1|1888.5|1888.2|1884.9|1884.6|2417
1677769800000|2023-03-02 15:10:00|1886.5|1886.2|1885.4|1885.1|1886.7|1886.4|1884.2|1883.9|1494
1677770100000|2023-03-02 15:15:00|1885.3|1885|1882.1|1881.8|1886.9|1886.6|1881.6|1881.3|2817
1677770400000|2023-03-02 15:20:00|1882.2|1881.9|1881.7|1881.4|1882.5|1882.2|1876.9|1876.6|2463
1677770700000|2023-03-02 15:25:00|1881.4|1881.1|1886.3|1886|1887.2|1886.9|1880.3|1880|2080
1677771000000|2023-03-02 15:30:00|1886.6|1886.3|1888.7|1888.4|1890|1889.7|1885.4|1885.1|2593
1677771300000|2023-03-02 15:35:00|1888.6|1888.3|1886|1885.7|1890.3|1890|1885.8|1885.5|2021
1677771600000|2023-03-02 15:40:00|1886.1|1885.8|1885.8|1885.5|1886.6|1886.3|1884.8|1884.5|1267
1677771900000|2023-03-02 15:45:00|1885.9|1885.6|1886|1885.7|1887.5|1887.2|1884.8|1884.5|883
1677772200000|2023-03-02 15:50:00|1885.9|1885.6|1889.2|1888.9|1890|1889.7|1885.9|1885.6|1410
1677772500000|2023-03-02 15:55:00|1889.1|1888.8|1887.6|1887.3|1889.5|1889.2|1887.2|1886.9|1760
1677772800000|2023-03-02 16:00:00|1887.7|1887.4|1888.3|1888|1889.7|1889.4|1887.3|1887|1672
1677773100000|2023-03-02 16:05:00|1888.2|1887.9|1889.6|1889.3|1890.4|1890.1|1887.7|1887.4|1485
1677773400000|2023-03-02 16:10:00|1889.5|1889.2|1889.3|1889|1890.9|1890.6|1888.9|1888.6|1033
1677773700000|2023-03-02 16:15:00|1889.2|1888.9|1889.8|1889.5|1892.3|1892|1889.2|1888.9|1124
1677774000000|2023-03-02 16:20:00|1889.9|1889.6|1888.1|1887.8|1890.3|1890|1887.9|1887.6|755
1677774300000|2023-03-02 16:25:00|1888|1887.7|1887.2|1886.9|1888.9|1888.6|1886.6|1886.3|1262
1677774600000|2023-03-02 16:30:00|1887.3|1887|1887.9|1887.6|1889.1|1888.8|1887.3|1887|730
1677774900000|2023-03-02 16:35:00|1888.1|1887.8|1887.4|1887.1|1888.2|1887.9|1886.3|1886|1183
1677775200000|2023-03-02 16:40:00|1887.5|1887.2|1888|1887.7|1888.7|1888.4|1887.2|1886.9|845
1677775500000|2023-03-02 16:45:00|1888.1|1887.8|1888.9|1888.6|1889.3|1889|1887.6|1887.3|479
1677775800000|2023-03-02 16:50:00|1889|1888.7|1887.8|1887.5|1890.6|1890.3|1887.4|1887.1|827
1677776100000|2023-03-02 16:55:00|1887.9|1887.6|1889.5|1889.2|1890.1|1889.8|1887.1|1886.8|554
1677776400000|2023-03-02 17:00:00|1889.6|1889.3|1889.9|1889.6|1891.1|1890.8|1889.6|1889.3|697
1677776700000|2023-03-02 17:05:00|1890.1|1889.8|1889.7|1889.4|1890.3|1890|1888.6|1888.3|568
1677777000000|2023-03-02 17:10:00|1889.6|1889.3|1889|1888.7|1889.9|1889.6|1888.6|1888.3|544
1677777300000|2023-03-02 17:15:00|1889.1|1888.8|1887.5|1887.2|1889.6|1889.3|1887|1886.7|602
1677777600000|2023-03-02 17:20:00|1887.4|1887.1|1888.9|1888.6|1889.1|1888.8|1887.2|1886.9|503
1677777900000|2023-03-02 17:25:00|1888.8|1888.5|1890.1|1889.8|1891|1890.7|1888.7|1888.4|530
1677778200000|2023-03-02 17:30:00|1890.3|1890|1891.8|1891.5|1893.8|1893.5|1890.2|1889.9|1565
1677778500000|2023-03-02 17:35:00|1891.7|1891.4|1890.5|1890.2|1892.3|1892|1889.8|1889.5|972
1677778800000|2023-03-02 17:40:00|1890.6|1890.3|1889.8|1889.5|1890.6|1890.3|1889.5|1889.2|471
1677779100000|2023-03-02 17:45:00|1889.9|1889.6|1888.8|1888.5|1890.3|1890|1888.6|1888.3|393
1677779400000|2023-03-02 17:50:00|1888.9|1888.6|1890.5|1890.2|1890.8|1890.5|1888.7|1888.4|549
1677779700000|2023-03-02 17:55:00|1890.4|1890.1|1890.9|1890.6|1891.4|1891.1|1889.9|1889.6|405
1677780000000|2023-03-02 18:00:00|1891.1|1890.8|1890.5|1890.2|1891.5|1891.2|1889.9|1889.6|666
1677780300000|2023-03-02 18:05:00|1890.4|1890.1|1889.1|1888.8|1890.8|1890.5|1888.9|1888.6|1006
1677780600000|2023-03-02 18:10:00|1889.3|1889|1890.1|1889.8|1890.2|1889.9|1888.9|1888.6|697
1677780900000|2023-03-02 18:15:00|1890.2|1889.9|1889.7|1889.4|1890.3|1890|1888.2|1887.9|462
1677781200000|2023-03-02 18:20:00|1889.8|1889.5|1888.3|1888|1890.1|1889.8|1888.1|1887.8|368
1677781500000|2023-03-02 18:25:00|1888.4|1888.1|1888|1887.7|1888.7|1888.4|1887.1|1886.8|508
1677781800000|2023-03-02 18:30:00|1887.9|1887.6|1888.9|1888.6|1889.1|1888.8|1887.6|1887.3|397
1677782100000|2023-03-02 18:35:00|1889|1888.7|1893.7|1893.4|1897.8|1897.5|1888.9|1888.6|3427
1677782400000|2023-03-02 18:40:00|1894|1893.7|1892.1|1891.8|1895.1|1894.8|1891.8|1891.5|838
1677782700000|2023-03-02 18:45:00|1892.2|1891.9|1893.1|1892.8|1893.7|1893.4|1891.5|1891.2|750
1677783000000|2023-03-02 18:50:00|1893.2|1892.9|1894.8|1894.5|1895.6|1895.3|1892.7|1892.4|638
1677783300000|2023-03-02 18:55:00|1894.9|1894.6|1897.8|1897.5|1898|1897.7|1894.7|1894.4|1408
1677783600000|2023-03-02 19:00:00|1897.9|1897.6|1900.7|1900.4|1902.2|1901.9|1897.9|1897.6|2863
1677783900000|2023-03-02 19:05:00|1900.6|1900.3|1899.6|1899.3|1901.2|1900.9|1899|1898.7|1409
1677784200000|2023-03-02 19:10:00|1899.7|1899.4|1897.3|1897|1900.6|1900.3|1897|1896.7|1152
1677784500000|2023-03-02 19:15:00|1897.4|1897.1|1898.8|1898.5|1898.8|1898.5|1896.6|1896.3|812
1677784800000|2023-03-02 19:20:00|1898.9|1898.6|1899.3|1899|1899.4|1899.1|1898|1897.7|536
1677785100000|2023-03-02 19:25:00|1899.4|1899.1|1902.1|1901.8|1902.8|1902.5|1899.1|1898.8|1106
1677785400000|2023-03-02 19:30:00|1902.5|1902.2|1901.8|1901.5|1903.3|1903|1900.9|1900.6|1291
1677785700000|2023-03-02 19:35:00|1901.6|1901.3|1899.9|1899.6|1901.6|1901.3|1898.9|1898.6|904
1677786000000|2023-03-02 19:40:00|1900|1899.7|1899.9|1899.6|1901.1|1900.8|1899.6|1899.3|477
1677786300000|2023-03-02 19:45:00|1899.8|1899.5|1900.6|1900.3|1900.8|1900.5|1899.3|1899|488
1677786600000|2023-03-02 19:50:00|1900.7|1900.4|1899.9|1899.6|1901|1900.7|1899.3|1899|626
1677786900000|2023-03-02 19:55:00|1899.8|1899.5|1900.2|1899.9|1901.2|1900.9|1899.4|1899.1|698
1677787200000|2023-03-02 20:00:00|1900.3|1900|1899.2|1898.9|1902.4|1902.1|1898.4|1898.1|1199
1677787500000|2023-03-02 20:05:00|1899.1|1898.8|1899|1898.7|1899.8|1899.5|1898.1|1897.8|651
1677787800000|2023-03-02 20:10:00|1898.9|1898.6|1900.4|1900.1|1901|1900.7|1898.9|1898.6|932
1677788100000|2023-03-02 20:15:00|1900.3|1900|1899.9|1899.6|1902.7|1902.4|1899.7|1899.4|1337
1677788400000|2023-03-02 20:20:00|1900|1899.7|1900.9|1900.6|1901.9|1901.6|1899.5|1899.2|807
1677788700000|2023-03-02 20:25:00|1901|1900.7|1901.4|1901.1|1902.6|1902.3|1900.7|1900.4|1031
1677789000000|2023-03-02 20:30:00|1901.5|1901.2|1904|1903.7|1904|1903.7|1901.5|1901.2|1599
1677789300000|2023-03-02 20:35:00|1903.9|1903.6|1906|1905.7|1907.1|1906.8|1903.6|1903.3|2634
1677789600000|2023-03-02 20:40:00|1906.1|1905.8|1905.2|1904.9|1906.5|1906.2|1904.4|1904.1|3065
1677789900000|2023-03-02 20:45:00|1905.1|1904.8|1904.4|1904.1|1905.6|1905.3|1903.6|1903.3|1676
1677790200000|2023-03-02 20:50:00|1904.3|1904|1901.6|1901.3|1904.3|1904|1900.5|1900.2|2115
1677790500000|2023-03-02 20:55:00|1901.7|1901.4|1903.6|1903.3|1903.6|1903.3|1901.7|1901.4|8889
1677790800000|2023-03-02 21:00:00|1903.3|1903|1904.5|1904.2|1905.2|1904.9|1903|1902.7|3121
1677791100000|2023-03-02 21:05:00|1904.4|1904.1|1904.7|1904.4|1904.9|1904.6|1904.1|1903.8|668
1677791400000|2023-03-02 21:10:00|1904.5|1904.2|1903.6|1903.3|1904.6|1904.3|1903.3|1903|983
1677791700000|2023-03-02 21:15:00|1903.5|1903.2|1902.9|1902.6|1903.8|1903.5|1902.7|1902.4|317
1677792000000|2023-03-02 21:20:00|1903|1902.7|1901.9|1901.6|1903.2|1902.9|1901.9|1901.6|359
1677792300000|2023-03-02 21:25:00|1902.1|1901.8|1902.4|1902.1|1902.5|1902.2|1902|1901.7|373
1677792600000|2023-03-02 21:30:00|1902.6|1902.3|1902.1|1901.8|1902.6|1902.3|1901.6|1901.3|113
1677792900000|2023-03-02 21:35:00|1902.2|1901.9|1901.7|1901.4|1902.2|1901.9|1901.5|1901.2|57
1677793200000|2023-03-02 21:40:00|1901.6|1901.3|1902.2|1901.9|1902.2|1901.9|1901.6|1901.3|160
1677793500000|2023-03-02 21:45:00|1901.9|1901.6|1903|1902.7|1903|1902.7|1901.9|1901.6|149
1677793800000|2023-03-02 21:50:00|1903.1|1902.8|1902.5|1902.2|1903.1|1902.8|1902.4|1902.1|326
1677794100000|2023-03-02 21:55:00|1902.4|1902.1|1902|1901.2|1902.8|1902.5|1901.8|1901.2|153
1677794400000|2023-03-02 22:00:00|1901.9|1901.1|1901.7|1900.9|1902.1|1901.3|1901.6|1900.8|0
1677794700000|2023-03-02 22:05:00|1901.6|1900.8|1902|1901.2|1902.1|1901.3|1901.6|1900.8|0
1677795000000|2023-03-02 22:10:00|1901.9|1901.1|1902|1901.2|1902.2|1901.4|1901.9|1901.1|0
1677795300000|2023-03-02 22:15:00|1902.1|1901.3|1902.1|1901.3|1902.1|1901.3|1901.9|1901.1|0
1677795600000|2023-03-02 22:20:00|1902|1901.2|1902|1901.2|1902.1|1901.3|1901.9|1901.1|0
1677795900000|2023-03-02 22:25:00|1902.1|1901.3|1902.7|1901.9|1902.8|1902|1901.9|1901.1|0
1677796200000|2023-03-02 22:30:00|1902.8|1902|1902.7|1901.9|1902.9|1902.1|1902.7|1901.9|0
1677796500000|2023-03-02 22:35:00|1902.8|1902|1902.9|1902.1|1902.9|1902.1|1902.8|1902|0
1677796800000|2023-03-02 22:40:00|1903.1|1902.3|1903.1|1902.3|1903.1|1902.3|1903.1|1902.3|0
1677797100000|2023-03-02 22:45:00|1903.2|1902.4|1903.3|1902.5|1903.4|1902.6|1903.2|1902.4|0
1677797400000|2023-03-02 22:50:00|1903.4|1902.6|1903.3|1902.5|1903.4|1902.6|1903.1|1902.3|0
1677797700000|2023-03-02 22:55:00|1903.2|1902.4|1903.2|1902.4|1903.3|1902.5|1903.2|1902.4|0
1677798000000|2023-03-02 23:00:00|1902.3|1902|1901.3|1901|1902.3|1902|1900.9|1900.6|101
1677798300000|2023-03-02 23:05:00|1901.5|1901.2|1900.4|1900.1|1901.9|1901.6|1900.4|1900.1|109
1677798600000|2023-03-02 23:10:00|1900.5|1900.2|1900.3|1900|1900.9|1900.6|1900|1899.7|147
1677798900000|2023-03-02 23:15:00|1900.4|1900.1|1900.6|1900.3|1900.6|1900.3|1900.2|1899.9|33
1677799200000|2023-03-02 23:20:00|1900.5|1900.2|1900.1|1899.8|1900.6|1900.3|1900|1899.7|86
1677799500000|2023-03-02 23:25:00|1900.2|1899.9|1900.2|1899.9|1900.3|1900|1899.7|1899.4|34
1677799800000|2023-03-02 23:30:00|1900.1|1899.8|1899.4|1899.1|1900.4|1900.1|1899.3|1899|60
1677800100000|2023-03-02 23:35:00|1899.5|1899.2|1899.5|1899.2|1899.5|1899.2|1899.2|1898.9|22
1677800400000|2023-03-02 23:40:00|1899.4|1899.1|1899.5|1899.2|1899.6|1899.3|1899|1898.7|27
1677800700000|2023-03-02 23:45:00|1899.4|1899.1|1899.2|1898.9|1899.5|1899.2|1898.8|1898.5|72
1677801000000|2023-03-02 23:50:00|1899.3|1899|1900.1|1899.8|1900.3|1900|1899.1|1898.8|77
1677801300000|2023-03-02 23:55:00|1900.2|1899.9|1899.7|1899.4|1900.3|1900|1899.5|1899.2|29
1677801600000|2023-03-03 00:00:00|1899.6|1899.3|1899.3|1899|1900.4|1900.1|1899.2|1898.9|71
1677801900000|2023-03-03 00:05:00|1899.2|1898.9|1899.5|1899.2|1899.6|1899.3|1899.2|1898.9|26
1677802200000|2023-03-03 00:10:00|1899.6|1899.3|1900.3|1900|1900.4|1900.1|1899.6|1899.3|41
1677802500000|2023-03-03 00:15:00|1900.4|1900.1|1901|1900.7|1901.1|1900.8|1900.2|1899.9|57
1677802800000|2023-03-03 00:20:00|1901.1|1900.8|1901|1900.7|1901.5|1901.2|1900.9|1900.6|37
1677803100000|2023-03-03 00:25:00|1900.9|1900.6|1899.2|1898.9|1900.9|1900.6|1899.1|1898.8|63
1677803400000|2023-03-03 00:30:00|1899.1|1898.8|1899.8|1899.5|1899.8|1899.5|1899.1|1898.8|89
1677803700000|2023-03-03 00:35:00|1899.9|1899.6|1899.2|1898.9|1900.5|1900.2|1899.2|1898.9|41
1677804000000|2023-03-03 00:40:00|1899.3|1899|1899.4|1899.1|1899.5|1899.2|1898.8|1898.5|44
1677804300000|2023-03-03 00:45:00|1899.5|1899.2|1900|1899.7|1900.1|1899.8|1899.4|1899.1|35
1677804600000|2023-03-03 00:50:00|1899.9|1899.6|1900.3|1900|1900.5|1900.2|1899.9|1899.6|45
1677804900000|2023-03-03 00:55:00|1900.2|1899.9|1901|1900.7|1901.4|1901.1|1900.1|1899.8|61
1677805200000|2023-03-03 01:00:00|1901.1|1900.8|1901.2|1900.9|1901.6|1901.3|1901|1900.7|48
1677805500000|2023-03-03 01:05:00|1901.3|1901|1901.5|1901.2|1901.7|1901.4|1900.8|1900.5|37
1677805800000|2023-03-03 01:10:00|1901.7|1901.4|1902.1|1901.8|1903|1902.7|1901.6|1901.3|106
1677806100000|2023-03-03 01:15:00|1902.2|1901.9|1902|1901.7|1902.4|1902.1|1901.8|1901.5|47
1677806400000|2023-03-03 01:20:00|1902.1|1901.8|1902.3|1902|1902.4|1902.1|1901.6|1901.3|41
1677806700000|2023-03-03 01:25:00|1902.2|1901.9|1901.3|1901|1902.4|1902.1|1901|1900.7|55
1677807000000|2023-03-03 01:30:00|1901.4|1901.1|1899.8|1899.5|1901.5|1901.2|1899.7|1899.4|87
1677807300000|2023-03-03 01:35:00|1899.9|1899.6|1899.6|1899.3|1900|1899.7|1899.4|1899.1|36
1677807600000|2023-03-03 01:40:00|1899.5|1899.2|1899.9|1899.6|1899.9|1899.6|1899.3|1899|26
1677807900000|2023-03-03 01:45:00|1900|1899.7|1898.4|1898.1|1900.1|1899.8|1897.9|1897.6|98
1677808200000|2023-03-03 01:50:00|1898.3|1898|1898.4|1898.1|1898.8|1898.5|1898.1|1897.8|45
1677808500000|2023-03-03 01:55:00|1898.5|1898.2|1898.5|1898.2|1898.8|1898.5|1898.3|1898|20
1677808800000|2023-03-03 02:00:00|1898.6|1898.3|1898.2|1897.9|1899|1898.7|1897.9|1897.6|101
1677809100000|2023-03-03 02:05:00|1898.4|1898.1|1898.5|1898.2|1898.8|1898.5|1897.9|1897.6|74
1677809400000|2023-03-03 02:10:00|1898.6|1898.3|1897.3|1897|1898.6|1898.3|1897.3|1897|134
1677809700000|2023-03-03 02:15:00|1897.4|1897.1|1898.5|1898.2|1898.7|1898.4|1897.3|1897|113
1677810000000|2023-03-03 02:20:00|1898.4|1898.1|1897.4|1897.1|1898.5|1898.2|1897.3|1897|79
1677810300000|2023-03-03 02:25:00|1897.5|1897.2|1897.9|1897.6|1898|1897.7|1897.3|1897|86
1677810600000|2023-03-03 02:30:00|1898|1897.7|1898.3|1898|1898.5|1898.2|1897.8|1897.5|26
1677810900000|2023-03-03 02:35:00|1898.4|1898.1|1898|1897.7|1898.5|1898.2|1897.9|1897.6|18
1677811200000|2023-03-03 02:40:00|1898.1|1897.8|1897.3|1897|1898.1|1897.8|1897.1|1896.8|31
1677811500000|2023-03-03 02:45:00|1897.2|1896.9|1897.5|1897.2|1897.9|1897.6|1897.2|1896.9|40
1677811800000|2023-03-03 02:50:00|1897.6|1897.3|1897.9|1897.6|1898|1897.7|1897.6|1897.3|18
1677812100000|2023-03-03 02:55:00|1897.8|1897.5|1897.8|1897.5|1898.1|1897.8|1897.6|1897.3|17
1677812400000|2023-03-03 03:00:00|1897.7|1897.4|1897.6|1897.3|1898|1897.7|1897.4|1897.1|18
1677812700000|2023-03-03 03:05:00|1897.7|1897.4|1897.8|1897.5|1898|1897.7|1897.5|1897.2|18
1677813000000|2023-03-03 03:10:00|1897.9|1897.6|1898.3|1898|1898.6|1898.3|1897.8|1897.5|18
1677813300000|2023-03-03 03:15:00|1898.2|1897.9|1898.9|1898.6|1898.9|1898.6|1898.2|1897.9|21
1677813600000|2023-03-03 03:20:00|1898.8|1898.5|1898.9|1898.6|1898.9|1898.6|1898.5|1898.2|22
1677813900000|2023-03-03 03:25:00|1898.8|1898.5|1899|1898.7|1899.1|1898.8|1898.6|1898.3|6
1677814200000|2023-03-03 03:30:00|1899.1|1898.8|1898.6|1898.3|1899.1|1898.8|1898.5|1898.2|33
1677814500000|2023-03-03 03:35:00|1898.7|1898.4|1898.6|1898.3|1898.8|1898.5|1898.2|1897.9|23
1677814800000|2023-03-03 03:40:00|1898.7|1898.4|1899.1|1898.8|1899.2|1898.9|1898.6|1898.3|27
1677815100000|2023-03-03 03:45:00|1899.2|1898.9|1898.7|1898.4|1899.2|1898.9|1898.6|1898.3|26
1677815400000|2023-03-03 03:50:00|1898.6|1898.3|1898.4|1898.1|1898.8|1898.5|1898.3|1898|14
1677815700000|2023-03-03 03:55:00|1898.3|1898|1898.3|1898|1898.5|1898.2|1898.1|1897.8|14
1677816000000|2023-03-03 04:00:00|1898.4|1898.1|1898.5|1898.2|1898.7|1898.4|1898.4|1898.1|14
1677816300000|2023-03-03 04:05:00|1898.4|1898.1|1898.5|1898.2|1898.6|1898.3|1898.4|1898.1|9
1677816600000|2023-03-03 04:10:00|1898.6|1898.3|1898.6|1898.3|1898.7|1898.4|1898.5|1898.2|5
1677816900000|2023-03-03 04:15:00|1898.5|1898.2|1898.1|1897.8|1898.7|1898.4|1898|1897.7|18
1677817200000|2023-03-03 04:20:00|1898.2|1897.9|1898.6|1898.3|1898.6|1898.3|1898.2|1897.9|13
1677817500000|2023-03-03 04:25:00|1898.5|1898.2|1898.2|1897.9|1898.6|1898.3|1898.1|1897.8|8
1677817800000|2023-03-03 04:30:00|1898.1|1897.8|1897.9|1897.6|1898.3|1898|1897.9|1897.6|23
1677818100000|2023-03-03 04:35:00|1898|1897.7|1897.5|1897.2|1898.1|1897.8|1897.4|1897.1|12
1677818400000|2023-03-03 04:40:00|1897.4|1897.1|1898|1897.7|1898.2|1897.9|1897.4|1897.1|19
1677818700000|2023-03-03 04:45:00|1898.2|1897.9|1898.6|1898.3|1898.6|1898.3|1898|1897.7|19
1677819000000|2023-03-03 04:50:00|1898.5|1898.2|1898.3|1898|1898.6|1898.3|1898.3|1898|9
1677819300000|2023-03-03 04:55:00|1898.2|1897.9|1898.3|1898|1898.6|1898.3|1898.1|1897.8|19
1677819600000|2023-03-03 05:00:00|1898.4|1898.1|1898.8|1898.5|1899|1898.7|1898.3|1898|28
1677819900000|2023-03-03 05:05:00|1898.7|1898.4|1898.9|1898.6|1899|1898.7|1898.7|1898.4|9
1677820200000|2023-03-03 05:10:00|1898.8|1898.5|1899.1|1898.8|1899.1|1898.8|1898.8|1898.5|6
1677820500000|2023-03-03 05:15:00|1899.2|1898.9|1899.2|1898.9|1899.6|1899.3|1898.9|1898.6|57
1677820800000|2023-03-03 05:20:00|1899.3|1899|1899.5|1899.2|1899.6|1899.3|1899.1|1898.8|56
1677821100000|2023-03-03 05:25:00|1899.4|1899.1|1899.8|1899.5|1900|1899.7|1899.4|1899.1|47
1677821400000|2023-03-03 05:30:00|1899.7|1899.4|1899.4|1899.1|1900.1|1899.8|1899.4|1899.1|70
1677821700000|2023-03-03 05:35:00|1899.3|1899|1899.5|1899.2|1899.8|1899.5|1899.3|1899|17
1677822000000|2023-03-03 05:40:00|1899.4|1899.1|1899.5|1899.2|1899.7|1899.4|1899.3|1899|16
1677822300000|2023-03-03 05:45:00|1899.4|1899.1|1899.9|1899.6|1900|1899.7|1899.3|1899|47
1677822600000|2023-03-03 05:50:00|1899.8|1899.5|1899.3|1899|1899.8|1899.5|1899.3|1899|15
1677822900000|2023-03-03 05:55:00|1899.4|1899.1|1899.2|1898.9|1899.6|1899.3|1899.1|1898.8|15
1677823200000|2023-03-03 06:00:00|1899.1|1898.8|1899.4|1899.1|1899.6|1899.3|1899|1898.7|27
1677823500000|2023-03-03 06:05:00|1899.3|1899|1899.5|1899.2|1900|1899.7|1899.2|1898.9|41
1677823800000|2023-03-03 06:10:00|1899.6|1899.3|1899.2|1898.9|1899.7|1899.4|1898.8|1898.5|22
1677824100000|2023-03-03 06:15:00|1899.3|1899|1899|1898.7|1899.4|1899.1|1899|1898.7|21
1677824400000|2023-03-03 06:20:00|1899.1|1898.8|1899.8|1899.5|1899.9|1899.6|1899|1898.7|15
1677824700000|2023-03-03 06:25:00|1899.7|1899.4|1900.1|1899.8|1900.1|1899.8|1899.7|1899.4|21
1677825000000|2023-03-03 06:30:00|1900|1899.7|1900.3|1900|1900.4|1900.1|1899.8|1899.5|24
1677825300000|2023-03-03 06:35:00|1900.2|1899.9|1900.3|1900|1900.3|1900|1900|1899.7|7
1677825600000|2023-03-03 06:40:00|1900.2|1899.9|1900.4|1900.1|1900.5|1900.2|1900.1|1899.8|42
1677825900000|2023-03-03 06:45:00|1900.3|1900|1900.1|1899.8|1900.5|1900.2|1900|1899.7|22
1677826200000|2023-03-03 06:50:00|1900|1899.7|1900.4|1900.1|1900.5|1900.2|1900|1899.7|17
1677826500000|2023-03-03 06:55:00|1900.5|1900.2|1901.2|1900.9|1901.5|1901.2|1900.5|1900.2|100
1677826800000|2023-03-03 07:00:00|1901.1|1900.8|1898.8|1898.5|1901.1|1900.8|1898.5|1898.2|135
1677827100000|2023-03-03 07:05:00|1898.7|1898.4|1898.1|1897.8|1898.8|1898.5|1898|1897.7|55
1677827400000|2023-03-03 07:10:00|1898.2|1897.9|1898.2|1897.9|1898.8|1898.5|1898.2|1897.9|70
1677827700000|2023-03-03 07:15:00|1898.1|1897.8|1898.6|1898.3|1898.7|1898.4|1897.8|1897.5|63
1677828000000|2023-03-03 07:20:00|1898.5|1898.2|1898.4|1898.1|1899|1898.7|1898.4|1898.1|47
1677828300000|2023-03-03 07:25:00|1898.6|1898.3|1899|1898.7|1899.1|1898.8|1898.2|1897.9|49
1677828600000|2023-03-03 07:30:00|1899.1|1898.8|1899.1|1898.8|1899.2|1898.9|1898.7|1898.4|43
1677828900000|2023-03-03 07:35:00|1899|1898.7|1898.3|1898|1899|1898.7|1898.1|1897.8|34
1677829200000|2023-03-03 07:40:00|1898.4|1898.1|1898.2|1897.9|1898.5|1898.2|1898|1897.7|36
1677829500000|2023-03-03 07:45:00|1898.1|1897.8|1897.7|1897.4|1898.1|1897.8|1897.7|1897.4|46
1677829800000|2023-03-03 07:50:00|1897.8|1897.5|1898.1|1897.8|1898.1|1897.8|1897|1896.7|62
1677830100000|2023-03-03 07:55:00|1898|1897.7|1897.1|1896.8|1898.1|1897.8|1897.1|1896.8|131
1677830400000|2023-03-03 08:00:00|1897.2|1896.9|1901.2|1900.9|1901.5|1901.2|1897.2|1896.9|416
1677830700000|2023-03-03 08:05:00|1901.3|1901|1899.9|1899.6|1901.7|1901.4|1899|1898.7|265
1677831000000|2023-03-03 08:10:00|1900|1899.7|1899.1|1898.8|1900.4|1900.1|1898.7|1898.4|182
1677831300000|2023-03-03 08:15:00|1899.2|1898.9|1900.1|1899.8|1900.7|1900.4|1899.1|1898.8|138
1677831600000|2023-03-03 08:20:00|1900.2|1899.9|1900.3|1900|1900.7|1900.4|1899.7|1899.4|97
1677831900000|2023-03-03 08:25:00|1900.2|1899.9|1899.3|1899|1900.5|1900.2|1899.3|1899|214
1677832200000|2023-03-03 08:30:00|1899.4|1899.1|1900.9|1900.6|1901.2|1900.9|1899.2|1898.9|151
1677832500000|2023-03-03 08:35:00|1900.8|1900.5|1901.1|1900.8|1901.4|1901.1|1900.4|1900.1|112
1677832800000|2023-03-03 08:40:00|1901|1900.7|1902.2|1901.9|1902.4|1902.1|1901|1900.7|139
1677833100000|2023-03-03 08:45:00|1902.4|1902.1|1902.2|1901.9|1902.8|1902.5|1902|1901.7|79
1677833400000|2023-03-03 08:50:00|1902.1|1901.8|1901.8|1901.5|1902.1|1901.8|1901.3|1901|68
1677833700000|2023-03-03 08:55:00|1901.7|1901.4|1901.9|1901.6|1902.6|1902.3|1901.6|1901.3|66
1677834000000|2023-03-03 09:00:00|1902|1901.7|1902.9|1902.6|1903.2|1902.9|1901.6|1901.3|165
1677834300000|2023-03-03 09:05:00|1903|1902.7|1903.2|1902.9|1903.4|1903.1|1902.2|1901.9|215
1677834600000|2023-03-03 09:10:00|1903.3|1903|1903.9|1903.6|1903.9|1903.6|1903.2|1902.9|158
1677834900000|2023-03-03 09:15:00|1903.8|1903.5|1904|1903.7|1904.4|1904.1|1903.4|1903.1|182
1677835200000|2023-03-03 09:20:00|1903.9|1903.6|1903.6|1903.3|1904.4|1904.1|1903.1|1902.8|140
1677835500000|2023-03-03 09:25:00|1903.5|1903.2|1903.7|1903.4|1904|1903.7|1903.3|1903|117
1677835800000|2023-03-03 09:30:00|1903.6|1903.3|1904.1|1903.8|1904.4|1904.1|1903.6|1903.3|94
1677836100000|2023-03-03 09:35:00|1904|1903.7|1903.8|1903.5|1905.2|1904.9|1903.7|1903.4|145
1677836400000|2023-03-03 09:40:00|1903.7|1903.4|1903.1|1902.8|1903.7|1903.4|1902.7|1902.4|106
1677836700000|2023-03-03 09:45:00|1903|1902.7|1903.9|1903.6|1904.2|1903.9|1903|1902.7|87
1677837000000|2023-03-03 09:50:00|1904|1903.7|1904.5|1904.2|1904.5|1904.2|1903.7|1903.4|55
1677837300000|2023-03-03 09:55:00|1904.4|1904.1|1904.6|1904.3|1905.7|1905.4|1904.2|1903.9|229
1677837600000|2023-03-03 10:00:00|1904.7|1904.4|1906.1|1905.8|1906.3|1906|1904.7|1904.4|279
1677837900000|2023-03-03 10:05:00|1906|1905.7|1905.5|1905.2|1906.1|1905.8|1904.5|1904.2|307
1677838200000|2023-03-03 10:10:00|1905.8|1905.5|1906|1905.7|1906.3|1906|1905.4|1905.1|88
1677838500000|2023-03-03 10:15:00|1905.9|1905.6|1906.7|1906.4|1907.5|1907.2|1905.3|1905|219
1677838800000|2023-03-03 10:20:00|1906.6|1906.3|1907|1906.7|1907.2|1906.9|1906.5|1906.2|106
1677839100000|2023-03-03 10:25:00|1907.1|1906.8|1906.5|1906.2|1907.1|1906.8|1906.3|1906|119
1677839400000|2023-03-03 10:30:00|1906.6|1906.3|1906.9|1906.6|1907|1906.7|1906.2|1905.9|94
1677839700000|2023-03-03 10:35:00|1907|1906.7|1906.4|1906.1|1907.3|1907|1906.2|1905.9|88
1677840000000|2023-03-03 10:40:00|1906.3|1906|1907.1|1906.8|1907.2|1906.9|1906.2|1905.9|108
1677840300000|2023-03-03 10:45:00|1907|1906.7|1906.2|1905.9|1907.2|1906.9|1906.1|1905.8|58
1677840600000|2023-03-03 10:50:00|1906.3|1906|1905.6|1905.3|1906.3|1906|1905.2|1904.9|81
1677840900000|2023-03-03 10:55:00|1905.7|1905.4|1906.4|1906.1|1906.9|1906.6|1905.6|1905.3|197
1677841200000|2023-03-03 11:00:00|1906.3|1906|1907.3|1907|1907.4|1907.1|1906.3|1906|239
1677841500000|2023-03-03 11:05:00|1907.4|1907.1|1907.7|1907.4|1908.3|1908|1907.3|1907|265
1677841800000|2023-03-03 11:10:00|1907.8|1907.5|1908.3|1908|1908.3|1908|1907.6|1907.3|166
1677842100000|2023-03-03 11:15:00|1908.2|1907.9|1908.4|1908.1|1908.5|1908.2|1907.9|1907.6|57
1677842400000|2023-03-03 11:20:00|1908.3|1908|1908.2|1907.9|1908.8|1908.5|1908|1907.7|154
1677842700000|2023-03-03 11:25:00|1908.1|1907.8|1907.8|1907.5|1908.4|1908.1|1907.7|1907.4|67
1677843000000|2023-03-03 11:30:00|1907.9|1907.6|1907.7|1907.4|1907.9|1907.6|1907.3|1907|102
1677843300000|2023-03-03 11:35:00|1907.8|1907.5|1907.8|1907.5|1907.9|1907.6|1907.4|1907.1|33
1677843600000|2023-03-03 11:40:00|1907.9|1907.6|1908.5|1908.2|1908.6|1908.3|1907.9|1907.6|182
1677843900000|2023-03-03 11:45:00|1908.4|1908.1|1908.3|1908|1908.6|1908.3|1907.9|1907.6|64
1677844200000|2023-03-03 11:50:00|1908.2|1907.9|1908|1907.7|1908.3|1908|1907.8|1907.5|60
1677844500000|2023-03-03 11:55:00|1907.9|1907.6|1908.5|1908.2|1908.6|1908.3|1907.5|1907.2|126
1677844800000|2023-03-03 12:00:00|1908.4|1908.1|1910|1909.7|1910.6|1910.3|1908.3|1908|289
1677845100000|2023-03-03 12:05:00|1909.9|1909.6|1910.3|1910|1910.9|1910.6|1909.8|1909.5|150
1677845400000|2023-03-03 12:10:00|1910.2|1909.9|1910.6|1910.3|1910.6|1910.3|1910|1909.7|63
1677845700000|2023-03-03 12:15:00|1910.5|1910.2|1909.9|1909.6|1910.5|1910.2|1909.6|1909.3|151
1677846000000|2023-03-03 12:20:00|1909.8|1909.5|1909.5|1909.2|1909.9|1909.6|1909|1908.7|255
1677846300000|2023-03-03 12:25:00|1909.4|1909.1|1909.4|1909.1|1910.1|1909.8|1908.9|1908.6|206
1677846600000|2023-03-03 12:30:00|1909.5|1909.2|1909.5|1909.2|1910.2|1909.9|1909.2|1908.9|232
1677846900000|2023-03-03 12:35:00|1909.6|1909.3|1909.1|1908.8|1910|1909.7|1908.9|1908.6|133
1677847200000|2023-03-03 12:40:00|1909|1908.7|1907.7|1907.4|1909|1908.7|1907.4|1907.1|123
1677847500000|2023-03-03 12:45:00|1907.6|1907.3|1907.7|1907.4|1908|1907.7|1907.3|1907|90
1677847800000|2023-03-03 12:50:00|1907.6|1907.3|1907.2|1906.9|1907.9|1907.6|1907.2|1906.9|71
1677848100000|2023-03-03 12:55:00|1907.3|1907|1907.9|1907.6|1907.9|1907.6|1907.2|1906.9|117
1677848400000|2023-03-03 13:00:00|1907.7|1907.4|1909.3|1909|1909.4|1909.1|1907.7|1907.4|187
1677848700000|2023-03-03 13:05:00|1909.2|1908.9|1909.4|1909.1|1909.8|1909.5|1909.2|1908.9|169
1677849000000|2023-03-03 13:10:00|1909.3|1909|1907.3|1907|1909.3|1909|1907.2|1906.9|246
1677849300000|2023-03-03 13:15:00|1907.2|1906.9|1906.9|1906.6|1907.3|1907|1906.3|1906|189
1677849600000|2023-03-03 13:20:00|1907|1906.7|1907.9|1907.6|1908.1|1907.8|1906.8|1906.5|172
1677849900000|2023-03-03 13:25:00|1908|1907.7|1908.2|1907.9|1908.8|1908.5|1907.9|1907.6|186
1677850200000|2023-03-03 13:30:00|1907.9|1907.6|1908.6|1908.3|1908.6|1908.3|1907|1906.7|306
1677850500000|2023-03-03 13:35:00|1908.7|1908.4|1909.4|1909.1|1909.5|1909.2|1908.4|1908.1|280
1677850800000|2023-03-03 13:40:00|1909.3|1909|1910.1|1909.8|1910.4|1910.1|1908.6|1908.3|413
1677851100000|2023-03-03 13:45:00|1910|1909.7|1911.6|1911.3|1911.8|1911.5|1909.5|1909.2|514
1677851400000|2023-03-03 13:50:00|1911.4|1911.1|1911.4|1911.1|1912.1|1911.8|1910.9|1910.6|341
1677851700000|2023-03-03 13:55:00|1911.3|1911|1912.2|1911.9|1912.4|1912.1|1910.9|1910.6|411
1677852000000|2023-03-03 14:00:00|1912.1|1911.8|1913.6|1913.3|1914.2|1913.9|1912|1911.7|891
1677852300000|2023-03-03 14:05:00|1913.8|1913.5|1914|1913.7|1914.6|1914.3|1913.1|1912.8|822
1677852600000|2023-03-03 14:10:00|1913.9|1913.6|1914.6|1914.3|1915.3|1915|1913.8|1913.5|475
1677852900000|2023-03-03 14:15:00|1914.7|1914.4|1913.1|1912.8|1914.9|1914.6|1912.9|1912.6|710
1677853200000|2023-03-03 14:20:00|1913|1912.7|1912.3|1912|1913.4|1913.1|1912.1|1911.8|357
1677853500000|2023-03-03 14:25:00|1912.2|1911.9|1910.5|1910.2|1912.4|1912.1|1910.5|1910.2|675
1677853800000|2023-03-03 14:30:00|1910.7|1910.4|1905.9|1905.6|1911.6|1911.3|1903.5|1903.2|6777
1677854100000|2023-03-03 14:35:00|1906|1905.7|1903.2|1902.9|1907|1906.7|1902.9|1902.6|3538
1677854400000|2023-03-03 14:40:00|1903.3|1903|1906.1|1905.8|1907.5|1907.2|1902.7|1902.4|2518
1677854700000|2023-03-03 14:45:00|1906.5|1906.2|1909|1908.7|1909.9|1909.6|1906.2|1905.9|2288
1677855000000|2023-03-03 14:50:00|1908.9|1908.6|1909.5|1909.2|1909.8|1909.5|1906.2|1905.9|1779
1677855300000|2023-03-03 14:55:00|1909.4|1909.1|1908.1|1907.8|1910.6|1910.3|1908|1907.7|1918
1677855600000|2023-03-03 15:00:00|1909|1908.7|1901.8|1901.5|1909.2|1908.9|1899.8|1899.5|4146
1677855900000|2023-03-03 15:05:00|1901.5|1901.2|1899.5|1899.2|1901.8|1901.5|1897.9|1897.6|2744
1677856200000|2023-03-03 15:10:00|1899.3|1899|1905.2|1904.9|1905.4|1905.1|1898.7|1898.4|2059
1677856500000|2023-03-03 15:15:00|1905.1|1904.8|1907.3|1907|1907.7|1907.4|1904.4|1904.1|2252
1677856800000|2023-03-03 15:20:00|1907.6|1907.3|1910.4|1910.1|1911.7|1911.4|1907.2|1906.9|2303
1677857100000|2023-03-03 15:25:00|1910.6|1910.3|1910.8|1910.5|1912.9|1912.6|1909|1908.7|2056
1677857400000|2023-03-03 15:30:00|1911|1910.7|1910.5|1910.2|1911.9|1911.6|1909.6|1909.3|1737
1677857700000|2023-03-03 15:35:00|1910.6|1910.3|1910.1|1909.8|1911.1|1910.8|1909.5|1909.2|1419
1677858000000|2023-03-03 15:40:00|1910|1909.7|1910.1|1909.8|1910.8|1910.5|1908|1907.7|1488
1677858300000|2023-03-03 15:45:00|1910.3|1910|1909.3|1909|1910.9|1910.6|1908.5|1908.2|1502
1677858600000|2023-03-03 15:50:00|1909.2|1908.9|1908|1907.7|1909.5|1909.2|1906.7|1906.4|1165
1677858900000|2023-03-03 15:55:00|1908.1|1907.8|1906.4|1906.1|1909|1908.7|1905.8|1905.5|1076
1677859200000|2023-03-03 16:00:00|1906.5|1906.2|1907.5|1907.2|1908.8|1908.5|1906.4|1906.1|856
1677859500000|2023-03-03 16:05:00|1907.4|1907.1|1909.6|1909.3|1909.7|1909.4|1907.4|1907.1|905
1677859800000|2023-03-03 16:10:00|1909.5|1909.2|1910.2|1909.9|1910.5|1910.2|1907.1|1906.8|884
1677860100000|2023-03-03 16:15:00|1910.4|1910.1|1911.8|1911.5|1912.6|1912.3|1909.9|1909.6|1100
1677860400000|2023-03-03 16:20:00|1911.7|1911.4|1911.9|1911.6|1912|1911.7|1910.6|1910.3|780
1677860700000|2023-03-03 16:25:00|1912|1911.7|1913|1912.7|1913.1|1912.8|1911.3|1911|1143
1677861000000|2023-03-03 16:30:00|1913.2|1912.9|1913.4|1913.1|1915.2|1914.9|1912.5|1912.2|2557
1677861300000|2023-03-03 16:35:00|1913.3|1913|1913.2|1912.9|1915.4|1915.1|1912.6|1912.3|1424
1677861600000|2023-03-03 16:40:00|1913.3|1913|1913.7|1913.4|1914|1913.7|1912.2|1911.9|906
1677861900000|2023-03-03 16:45:00|1913.8|1913.5|1915.6|1915.3|1916|1915.7|1913.5|1913.2|1187
1677862200000|2023-03-03 16:50:00|1915.7|1915.4|1918.7|1918.4|1918.9|1918.6|1915.4|1915.1|2780
1677862500000|2023-03-03 16:55:00|1918.6|1918.3|1921.3|1921|1922.6|1922.3|1918.6|1918.3|3184
1677862800000|2023-03-03 17:00:00|1921.4|1921.1|1921.4|1921.1|1923.1|1922.8|1920.8|1920.5|2215
1677863100000|2023-03-03 17:05:00|1921.5|1921.2|1921.8|1921.5|1922.4|1922.1|1920.9|1920.6|993
1677863400000|2023-03-03 17:10:00|1921.7|1921.4|1922.4|1922.1|1923.4|1923.1|1921.7|1921.4|874
1677863700000|2023-03-03 17:15:00|1922.6|1922.3|1922.9|1922.6|1922.9|1922.6|1921.4|1921.1|809
1677864000000|2023-03-03 17:20:00|1922.8|1922.5|1923.1|1922.8|1924.1|1923.8|1922.2|1921.9|1100
1677864300000|2023-03-03 17:25:00|1923.2|1922.9|1923.6|1923.3|1924.3|1924|1922.7|1922.4|1084
1677864600000|2023-03-03 17:30:00|1923.7|1923.4|1923.2|1922.9|1924.1|1923.8|1922.7|1922.4|789
1677864900000|2023-03-03 17:35:00|1923.1|1922.8|1922.8|1922.5|1923.7|1923.4|1922.2|1921.9|624
1677865200000|2023-03-03 17:40:00|1922.9|1922.6|1922.6|1922.3|1923.2|1922.9|1922|1921.7|961
1677865500000|2023-03-03 17:45:00|1922.8|1922.5|1923.7|1923.4|1923.9|1923.6|1922.6|1922.3|1080
1677865800000|2023-03-03 17:50:00|1923.8|1923.5|1924.6|1924.3|1924.8|1924.5|1923.4|1923.1|702
1677866100000|2023-03-03 17:55:00|1924.7|1924.4|1925.3|1925|1925.6|1925.3|1924.4|1924.1|1178
1677866400000|2023-03-03 18:00:00|1925.4|1925.1|1924.8|1924.5|1925.5|1925.2|1924.3|1924|713
1677866700000|2023-03-03 18:05:00|1924.9|1924.6|1926.2|1925.9|1926.3|1926|1924.8|1924.5|1299
1677867000000|2023-03-03 18:10:00|1926.1|1925.8|1927.2|1926.9|1927.4|1927.1|1926|1925.7|1458
1677867300000|2023-03-03 18:15:00|1927.1|1926.8|1926.8|1926.5|1927.4|1927.1|1925.9|1925.6|2091
1677867600000|2023-03-03 18:20:00|1926.9|1926.6|1926|1925.7|1927.4|1927.1|1925.7|1925.4|636
1677867900000|2023-03-03 18:25:00|1925.9|1925.6|1927.3|1927|1927.5|1927.2|1925.9|1925.6|510
1677868200000|2023-03-03 18:30:00|1927.4|1927.1|1926.5|1926.2|1928.3|1928|1926.4|1926.1|607
1677868500000|2023-03-03 18:35:00|1926.6|1926.3|1926.9|1926.6|1927.3|1927|1926.2|1925.9|518
1677868800000|2023-03-03 18:40:00|1926.8|1926.5|1926.8|1926.5|1927.4|1927.1|1926.1|1925.8|623
1677869100000|2023-03-03 18:45:00|1926.9|1926.6|1927.4|1927.1|1927.7|1927.4|1926.4|1926.1|498
1677869400000|2023-03-03 18:50:00|1927.5|1927.2|1927|1926.7|1927.7|1927.4|1926.8|1926.5|488
1677869700000|2023-03-03 18:55:00|1926.9|1926.6|1927.1|1926.8|1927.4|1927.1|1926.4|1926.1|403
1677870000000|2023-03-03 19:00:00|1927|1926.7|1926.8|1926.5|1927.5|1927.2|1926.3|1926|753
1677870300000|2023-03-03 19:05:00|1926.9|1926.6|1927.9|1927.6|1928.1|1927.8|1926.4|1926.1|474
1677870600000|2023-03-03 19:10:00|1928|1927.7|1930.4|1930.1|1930.7|1930.4|1927.9|1927.6|1429
1677870900000|2023-03-03 19:15:00|1930.5|1930.2|1930.2|1929.9|1930.6|1930.3|1929.9|1929.6|830
1677871200000|2023-03-03 19:20:00|1930.1|1929.8|1930.4|1930.1|1931.1|1930.8|1930|1929.7|1013
1677871500000|2023-03-03 19:25:00|1930.3|1930|1930.7|1930.4|1931|1930.7|1930.1|1929.8|1025
1677871800000|2023-03-03 19:30:00|1930.6|1930.3|1930.1|1929.8|1931.3|1931|1930.1|1929.8|786
1677872100000|2023-03-03 19:35:00|1930.2|1929.9|1929.7|1929.4|1930.6|1930.3|1929.5|1929.2|973
1677872400000|2023-03-03 19:40:00|1929.8|1929.5|1930.6|1930.3|1931|1930.7|1929.7|1929.4|740
1677872700000|2023-03-03 19:45:00|1930.7|1930.4|1931|1930.7|1931.4|1931.1|1930.3|1930|557
1677873000000|2023-03-03 19:50:00|1930.9|1930.6|1931|1930.7|1932.1|1931.8|1930.9|1930.6|841
1677873300000|2023-03-03 19:55:00|1931.1|1930.8|1931.2|1930.9|1931.4|1931.1|1930.4|1930.1|872
1677873600000|2023-03-03 20:00:00|1931.3|1931|1933.1|1932.8|1933.1|1932.8|1930.7|1930.4|1060
1677873900000|2023-03-03 20:05:00|1933|1932.7|1932.9|1932.6|1933.5|1933.2|1932.4|1932.1|1401
1677874200000|2023-03-03 20:10:00|1932.8|1932.5|1931.8|1931.5|1932.8|1932.5|1931.2|1930.9|983
1677874500000|2023-03-03 20:15:00|1931.9|1931.6|1930.7|1930.4|1932|1931.7|1930.2|1929.9|839
1677874800000|2023-03-03 20:20:00|1930.6|1930.3|1930.7|1930.4|1931.5|1931.2|1930.6|1930.3|890
1677875100000|2023-03-03 20:25:00|1930.8|1930.5|1931.3|1931|1931.3|1931|1929.6|1929.3|831
1677875400000|2023-03-03 20:30:00|1931.2|1930.9|1930|1929.7|1931.4|1931.1|1929.9|1929.6|1252
1677875700000|2023-03-03 20:35:00|1929.9|1929.6|1929.2|1928.9|1930.1|1929.8|1928.9|1928.6|1434
1677876000000|2023-03-03 20:40:00|1929.1|1928.8|1929.2|1928.9|1929.4|1929.1|1928.3|1928|1601
1677876300000|2023-03-03 20:45:00|1928.8|1928.5|1927.9|1927.6|1929.3|1929|1927|1926.7|3062
1677876600000|2023-03-03 20:50:00|1928.1|1927.8|1928.4|1928.1|1929.5|1929.2|1927.2|1926.9|2541
1677876900000|2023-03-03 20:55:00|1928.1|1927.8|1929.4|1929.1|1930.1|1929.8|1927.7|1927.4|10927
1677877200000|2023-03-03 21:00:00|1929.2|1928.9|1929.8|1929.5|1930.1|1929.8|1928.7|1928.4|3966
1677877500000|2023-03-03 21:05:00|1929.7|1929.4|1930.2|1929.9|1930.2|1929.9|1929.4|1929.1|1090
1677877800000|2023-03-03 21:10:00|1930.1|1929.8|1929.9|1929.6|1930.6|1930.3|1929.8|1929.5|616
1677878100000|2023-03-03 21:15:00|1930.1|1929.8|1930.2|1929.9|1930.7|1930.4|1929.7|1929.4|292
1677878400000|2023-03-03 21:20:00|1930.1|1929.8|1930.2|1929.9|1930.3|1930|1929.9|1929.6|122
1677878700000|2023-03-03 21:25:00|1930.1|1929.8|1930.3|1930|1930.7|1930.4|1930|1929.7|168
1677879000000|2023-03-03 21:30:00|1930.2|1929.9|1930.5|1930.2|1930.5|1930.2|1930.2|1929.9|126
1677879300000|2023-03-03 21:35:00|1930.6|1930.3|1930.6|1930.3|1930.8|1930.5|1930.5|1930.2|120
1677879600000|2023-03-03 21:40:00|1930.5|1930.2|1931|1930.7|1931|1930.7|1930.5|1930.2|142
1677879900000|2023-03-03 21:45:00|1930.9|1930.6|1931.1|1930.8|1931.4|1931.1|1930.5|1930.2|264
1677880200000|2023-03-03 21:50:00|1931.2|1930.9|1930.8|1930.5|1931.2|1930.9|1930.8|1930.5|52
1677880500000|2023-03-03 21:55:00|1930.7|1930.4|1930.9|1930.1|1931|1930.7|1930.6|1930.1|87
1678057200000|2023-03-05 23:00:00|1928|1927.7|1926.7|1926.4|1928|1927.7|1926.3|1926|284
1678057500000|2023-03-05 23:05:00|1926.8|1926.5|1926.9|1926.6|1927.2|1926.9|1926.4|1926.1|87
1678057800000|2023-03-05 23:10:00|1926.8|1926.5|1927.1|1926.8|1927.4|1927.1|1925.7|1925.4|198
1678058100000|2023-03-05 23:15:00|1927|1926.7|1926.5|1926.2|1927.2|1926.9|1926.3|1926|54
1678058400000|2023-03-05 23:20:00|1926.6|1926.3|1925.8|1925.5|1926.8|1926.5|1925.8|1925.5|57
1678058700000|2023-03-05 23:25:00|1925.7|1925.4|1925.8|1925.5|1926.1|1925.8|1925.7|1925.4|16
1678059000000|2023-03-05 23:30:00|1925.9|1925.6|1926.6|1926.3|1926.8|1926.5|1925.7|1925.4|68
1678059300000|2023-03-05 23:35:00|1926.5|1926.2|1926.7|1926.4|1927|1926.7|1926.5|1926.2|21
1678059600000|2023-03-05 23:40:00|1926.8|1926.5|1926.6|1926.3|1926.8|1926.5|1926.5|1926.2|19
1678059900000|2023-03-05 23:45:00|1926.5|1926.2|1926.6|1926.3|1926.7|1926.4|1926.2|1925.9|56
1678060200000|2023-03-05 23:50:00|1926.7|1926.4|1927|1926.7|1927.1|1926.8|1926|1925.7|31
1678060500000|2023-03-05 23:55:00|1926.9|1926.6|1926.7|1926.4|1927|1926.7|1926.5|1926.2|11
1678060800000|2023-03-06 00:00:00|1926.8|1926.5|1927|1926.7|1927.2|1926.9|1926.5|1926.2|27
1678061100000|2023-03-06 00:05:00|1926.9|1926.6|1926.7|1926.4|1927.6|1927.3|1926.6|1926.3|55
1678061400000|2023-03-06 00:10:00|1926.6|1926.3|1926.9|1926.6|1927.2|1926.9|1926.6|1926.3|58
1678061700000|2023-03-06 00:15:00|1927|1926.7|1926.8|1926.5|1927.3|1927|1926.5|1926.2|86
1678062000000|2023-03-06 00:20:00|1926.7|1926.4|1927.5|1927.2|1927.6|1927.3|1926.7|1926.4|30
1678062300000|2023-03-06 00:25:00|1927.4|1927.1|1928.6|1928.3|1928.7|1928.4|1927.4|1927.1|96
1678062600000|2023-03-06 00:30:00|1928.5|1928.2|1927.6|1927.3|1928.7|1928.4|1927.6|1927.3|82
1678062900000|2023-03-06 00:35:00|1927.7|1927.4|1927.6|1927.3|1928|1927.7|1927.6|1927.3|26
1678063200000|2023-03-06 00:40:00|1927.7|1927.4|1927.8|1927.5|1927.8|1927.5|1927.4|1927.1|37
1678063500000|2023-03-06 00:45:00|1927.9|1927.6|1928|1927.7|1928|1927.7|1927.6|1927.3|7
1678063800000|2023-03-06 00:50:00|1927.9|1927.6|1927.6|1927.3|1928|1927.7|1927.6|1927.3|7
1678064100000|2023-03-06 00:55:00|1927.7|1927.4|1927.7|1927.4|1927.8|1927.5|1927.3|1927|21
1678064400000|2023-03-06 01:00:00|1927.6|1927.3|1928.2|1927.9|1928.3|1928|1927.2|1926.9|131
1678064700000|2023-03-06 01:05:00|1928.1|1927.8|1927.8|1927.5|1928.5|1928.2|1927.3|1927|225
1678065000000|2023-03-06 01:10:00|1927.9|1927.6|1927.6|1927.3|1928|1927.7|1927.2|1926.9|68
1678065300000|2023-03-06 01:15:00|1927.5|1927.2|1927.2|1926.9|1927.5|1927.2|1926.8|1926.5|81
1678065600000|2023-03-06 01:20:00|1927.1|1926.8|1927.5|1927.2|1927.6|1927.3|1926.8|1926.5|27
1678065900000|2023-03-06 01:25:00|1927.4|1927.1|1928.5|1928.2|1928.5|1928.2|1927.4|1927.1|58
1678066200000|2023-03-06 01:30:00|1928.6|1928.3|1929.5|1929.2|1930|1929.7|1928.6|1928.3|77
1678066500000|2023-03-06 01:35:00|1929.6|1929.3|1930|1929.7|1930.2|1929.9|1928.9|1928.6|61
1678066800000|2023-03-06 01:40:00|1930.1|1929.8|1929.7|1929.4|1930.5|1930.2|1929.5|1929.2|92
1678067100000|2023-03-06 01:45:00|1929.6|1929.3|1929.7|1929.4|1929.8|1929.5|1929.1|1928.8|16
1678067400000|2023-03-06 01:50:00|1929.6|1929.3|1929.4|1929.1|1929.8|1929.5|1929.3|1929|13
1678067700000|2023-03-06 01:55:00|1929.3|1929|1929.5|1929.2|1929.9|1929.6|1929.3|1929|15
1678068000000|2023-03-06 02:00:00|1929.4|1929.1|1929|1928.7|1929.8|1929.5|1929|1928.7|67
1678068300000|2023-03-06 02:05:00|1928.9|1928.6|1928.8|1928.5|1929|1928.7|1928.2|1927.9|32
1678068600000|2023-03-06 02:10:00|1928.9|1928.6|1928.7|1928.4|1928.9|1928.6|1928.3|1928|6
1678068900000|2023-03-06 02:15:00|1928.8|1928.5|1929.2|1928.9|1929.4|1929.1|1928.7|1928.4|13
1678069200000|2023-03-06 02:20:00|1929.3|1929|1929.4|1929.1|1929.4|1929.1|1928.8|1928.5|12
1678069500000|2023-03-06 02:25:00|1929.3|1929|1929.3|1929|1929.4|1929.1|1928.8|1928.5|10
1678069800000|2023-03-06 02:30:00|1929.2|1928.9|1929.4|1929.1|1929.6|1929.3|1929.2|1928.9|19
1678070100000|2023-03-06 02:35:00|1929.5|1929.2|1932|1931.7|1932.1|1931.8|1929.2|1928.9|449
1678070400000|2023-03-06 02:40:00|1931.8|1931.5|1934.3|1934|1935.4|1935.1|1931.5|1931.2|466
1678070700000|2023-03-06 02:45:00|1934.4|1934.1|1935|1934.7|1935.1|1934.8|1933.8|1933.5|106
1678071000000|2023-03-06 02:50:00|1934.9|1934.6|1934.7|1934.4|1935.1|1934.8|1934.1|1933.8|46
1678071300000|2023-03-06 02:55:00|1934.8|1934.5|1933.7|1933.4|1935|1934.7|1933.6|1933.3|63
1678071600000|2023-03-06 03:00:00|1933.8|1933.5|1934|1933.7|1934.1|1933.8|1933.6|1933.3|29
1678071900000|2023-03-06 03:05:00|1933.9|1933.6|1934|1933.7|1934.2|1933.9|1933.8|1933.5|15
1678072200000|2023-03-06 03:10:00|1934.1|1933.8|1933.6|1933.3|1934.2|1933.9|1933.6|1933.3|19
1678072500000|2023-03-06 03:15:00|1933.5|1933.2|1933.9|1933.6|1934.1|1933.8|1933.3|1933|28
1678072800000|2023-03-06 03:20:00|1933.8|1933.5|1934.1|1933.8|1934.2|1933.9|1933.5|1933.2|14
1678073100000|2023-03-06 03:25:00|1934|1933.7|1933.9|1933.6|1934.2|1933.9|1933.8|1933.5|18
1678073400000|2023-03-06 03:30:00|1934|1933.7|1934|1933.7|1934.1|1933.8|1933.9|1933.6|28
1678073700000|2023-03-06 03:35:00|1934.1|1933.8|1934|1933.7|1934.2|1933.9|1933.9|1933.6|36
1678074000000|2023-03-06 03:40:00|1933.9|1933.6|1933.5|1933.2|1934|1933.7|1933.5|1933.2|33
1678074300000|2023-03-06 03:45:00|1933.6|1933.3|1933.2|1932.9|1933.6|1933.3|1932.7|1932.4|54
1678074600000|2023-03-06 03:50:00|1933.3|1933|1933.4|1933.1|1933.6|1933.3|1933.2|1932.9|12
1678074900000|2023-03-06 03:55:00|1933.5|1933.2|1933.7|1933.4|1934.1|1933.8|1933.5|1933.2|25
1678075200000|2023-03-06 04:00:00|1933.8|1933.5|1933.6|1933.3|1934.2|1933.9|1933.6|1933.3|23
1678075500000|2023-03-06 04:05:00|1933.5|1933.2|1933.4|1933.1|1933.6|1933.3|1933.2|1932.9|23
1678075800000|2023-03-06 04:10:00|1933.3|1933|1933.5|1933.2|1933.6|1933.3|1933.1|1932.8|13
1678076100000|2023-03-06 04:15:00|1933.4|1933.1|1933.2|1932.9|1933.4|1933.1|1933.1|1932.8|6
1678076400000|2023-03-06 04:20:00|1933.3|1933|1932.2|1931.9|1933.3|1933|1932|1931.7|35
1678076700000|2023-03-06 04:25:00|1932.1|1931.8|1932.2|1931.9|1932.5|1932.2|1931.9|1931.6|23
1678077000000|2023-03-06 04:30:00|1932.1|1931.8|1931.4|1931.1|1932.2|1931.9|1931.4|1931.1|36
1678077300000|2023-03-06 04:35:00|1931.5|1931.2|1931.5|1931.2|1931.7|1931.4|1931.5|1931.2|6
1678077600000|2023-03-06 04:40:00|1931.4|1931.1|1931.5|1931.2|1931.7|1931.4|1931.2|1930.9|14
1678077900000|2023-03-06 04:45:00|1931.6|1931.3|1931.9|1931.6|1931.9|1931.6|1931.4|1931.1|18
1678078200000|2023-03-06 04:50:00|1932.1|1931.8|1931.9|1931.6|1932.1|1931.8|1931.7|1931.4|10
1678078500000|2023-03-06 04:55:00|1932|1931.7|1931.4|1931.1|1932|1931.7|1931.2|1930.9|16
1678078800000|2023-03-06 05:00:00|1931.5|1931.2|1931.2|1930.9|1931.5|1931.2|1930.9|1930.6|22
1678079100000|2023-03-06 05:05:00|1931.3|1931|1931.6|1931.3|1931.8|1931.5|1931.2|1930.9|20
1678079400000|2023-03-06 05:10:00|1931.7|1931.4|1931.8|1931.5|1931.9|1931.6|1931.5|1931.2|10
1678079700000|2023-03-06 05:15:00|1931.9|1931.6|1932|1931.7|1932.3|1932|1931.7|1931.4|22
1678080000000|2023-03-06 05:20:00|1932.1|1931.8|1931.4|1931.1|1932.2|1931.9|1931.3|1931|12
1678080300000|2023-03-06 05:25:00|1931.5|1931.2|1931.3|1931|1931.7|1931.4|1931.3|1931|10
1678080600000|2023-03-06 05:30:00|1931.4|1931.1|1931.2|1930.9|1931.5|1931.2|1931.1|1930.8|7
1678080900000|2023-03-06 05:35:00|1931.1|1930.8|1931|1930.7|1931.5|1931.2|1930.9|1930.6|9
1678081200000|2023-03-06 05:40:00|1931.1|1930.8|1931.7|1931.4|1931.7|1931.4|1931|1930.7|12
1678081500000|2023-03-06 05:45:00|1931.6|1931.3|1931.8|1931.5|1932|1931.7|1931.4|1931.1|22
1678081800000|2023-03-06 05:50:00|1931.9|1931.6|1931.6|1931.3|1931.9|1931.6|1931.4|1931.1|26
1678082100000|2023-03-06 05:55:00|1931.5|1931.2|1931.7|1931.4|1932|1931.7|1931.5|1931.2|22
1678082400000|2023-03-06 06:00:00|1931.8|1931.5|1931.5|1931.2|1931.9|1931.6|1931.2|1930.9|31
1678082700000|2023-03-06 06:05:00|1931.6|1931.3|1931.7|1931.4|1932.1|1931.8|1931.5|1931.2|20
1678083000000|2023-03-06 06:10:00|1931.8|1931.5|1931.8|1931.5|1932.3|1932|1931.6|1931.3|23
1678083300000|2023-03-06 06:15:00|1931.7|1931.4|1931.4|1931.1|1931.7|1931.4|1931.1|1930.8|28
1678083600000|2023-03-06 06:20:00|1931.5|1931.2|1930.9|1930.6|1931.5|1931.2|1930.9|1930.6|10
1678083900000|2023-03-06 06:25:00|1931|1930.7|1930.9|1930.6|1931.2|1930.9|1930.8|1930.5|18
1678084200000|2023-03-06 06:30:00|1930.8|1930.5|1930.9|1930.6|1931.1|1930.8|1930.6|1930.3|13
1678084500000|2023-03-06 06:35:00|1930.8|1930.5|1931.2|1930.9|1931.4|1931.1|1930.8|1930.5|14
1678084800000|2023-03-06 06:40:00|1931.1|1930.8|1931.6|1931.3|1931.6|1931.3|1931.1|1930.8|23
1678085100000|2023-03-06 06:45:00|1931.5|1931.2|1931.4|1931.1|1931.8|1931.5|1931.4|1931.1|30
1678085400000|2023-03-06 06:50:00|1931.3|1931|1931.6|1931.3|1931.7|1931.4|1931.2|1930.9|19
1678085700000|2023-03-06 06:55:00|1931.5|1931.2|1932.1|1931.8|1932.1|1931.8|1931.2|1930.9|31
1678086000000|2023-03-06 07:00:00|1932|1931.7|1929.9|1929.6|1932.1|1931.8|1929.7|1929.4|174
1678086300000|2023-03-06 07:05:00|1929.8|1929.5|1929.7|1929.4|1930.3|1930|1929.5|1929.2|66
1678086600000|2023-03-06 07:10:00|1929.8|1929.5|1930.9|1930.6|1931.2|1930.9|1929.7|1929.4|73
1678086900000|2023-03-06 07:15:00|1931|1930.7|1931.7|1931.4|1931.8|1931.5|1930.8|1930.5|45
1678087200000|2023-03-06 07:20:00|1931.8|1931.5|1931.6|1931.3|1931.8|1931.5|1931|1930.7|29
1678087500000|2023-03-06 07:25:00|1931.5|1931.2|1931.5|1931.2|1931.7|1931.4|1931.3|1931|26
1678087800000|2023-03-06 07:30:00|1931.4|1931.1|1930.9|1930.6|1931.5|1931.2|1930.8|1930.5|79
1678088100000|2023-03-06 07:35:00|1930.8|1930.5|1931.6|1931.3|1932.2|1931.9|1930.8|1930.5|80
1678088400000|2023-03-06 07:40:00|1931.5|1931.2|1932.4|1932.1|1932.5|1932.2|1931.5|1931.2|27
1678088700000|2023-03-06 07:45:00|1932.3|1932|1932.2|1931.9|1932.8|1932.5|1932|1931.7|27
1678089000000|2023-03-06 07:50:00|1932.1|1931.8|1931.1|1930.8|1932.1|1931.8|1931|1930.7|53
1678089300000|2023-03-06 07:55:00|1931|1930.7|1931.2|1930.9|1931.4|1931.1|1930.9|1930.6|25
1678089600000|2023-03-06 08:00:00|1930.9|1930.6|1930.8|1930.5|1931.2|1930.9|1930.3|1930|186
1678089900000|2023-03-06 08:05:00|1930.9|1930.6|1930.2|1929.9|1931.1|1930.8|1929.5|1929.2|90
1678090200000|2023-03-06 08:10:00|1930.1|1929.8|1929.9|1929.6|1930.7|1930.4|1929.7|1929.4|117
1678090500000|2023-03-06 08:15:00|1929.8|1929.5|1928.9|1928.6|1930.1|1929.8|1928.1|1927.8|261
1678090800000|2023-03-06 08:20:00|1928.8|1928.5|1930.5|1930.2|1930.6|1930.3|1928.8|1928.5|106
1678091100000|2023-03-06 08:25:00|1930.6|1930.3|1929.4|1929.1|1930.6|1930.3|1929.3|1929|53
1678091400000|2023-03-06 08:30:00|1929.5|1929.2|1929.4|1929.1|1929.6|1929.3|1928.4|1928.1|177
1678091700000|2023-03-06 08:35:00|1929.5|1929.2|1930.1|1929.8|1930.3|1930|1929.4|1929.1|93
1678092000000|2023-03-06 08:40:00|1930|1929.7|1929.7|1929.4|1930.2|1929.9|1929.6|1929.3|32
1678092300000|2023-03-06 08:45:00|1929.6|1929.3|1931.1|1930.8|1931.1|1930.8|1929.5|1929.2|78
1678092600000|2023-03-06 08:50:00|1931|1930.7|1932|1931.7|1932.7|1932.4|1931|1930.7|111
1678092900000|2023-03-06 08:55:00|1931.9|1931.6|1930.6|1930.3|1931.9|1931.6|1930.5|1930.2|196
1678093200000|2023-03-06 09:00:00|1930.5|1930.2|1929.7|1929.4|1930.9|1930.6|1929.1|1928.8|200
1678093500000|2023-03-06 09:05:00|1929.6|1929.3|1928.7|1928.4|1930|1929.7|1928.2|1927.9|138
1678093800000|2023-03-06 09:10:00|1928.6|1928.3|1929.4|1929.1|1930|1929.7|1928.4|1928.1|117
1678094100000|2023-03-06 09:15:00|1929.3|1929|1928.1|1927.8|1929.7|1929.4|1927.8|1927.5|143
1678094400000|2023-03-06 09:20:00|1928|1927.7|1928.7|1928.4|1929.2|1928.9|1927.9|1927.6|167
1678094700000|2023-03-06 09:25:00|1928.6|1928.3|1927.7|1927.4|1928.8|1928.5|1927.6|1927.3|99
1678095000000|2023-03-06 09:30:00|1927.5|1927.2|1928.1|1927.8|1928.1|1927.8|1927.4|1927.1|150
1678095300000|2023-03-06 09:35:00|1928|1927.7|1928.5|1928.2|1928.5|1928.2|1927.8|1927.5|140
1678095600000|2023-03-06 09:40:00|1928.4|1928.1|1928.9|1928.6|1929.2|1928.9|1928.1|1927.8|160
1678095900000|2023-03-06 09:45:00|1928.8|1928.5|1928.3|1928|1928.8|1928.5|1927.6|1927.3|87
1678096200000|2023-03-06 09:50:00|1928.2|1927.9|1928.2|1927.9|1928.4|1928.1|1927.7|1927.4|90
1678096500000|2023-03-06 09:55:00|1928.1|1927.8|1928.5|1928.2|1928.6|1928.3|1927.6|1927.3|93
1678096800000|2023-03-06 10:00:00|1928.4|1928.1|1928.5|1928.2|1929.3|1929|1928|1927.7|156
1678097100000|2023-03-06 10:05:00|1928.4|1928.1|1927.6|1927.3|1928.9|1928.6|1927.5|1927.2|97
1678097400000|2023-03-06 10:10:00|1927.7|1927.4|1928.7|1928.4|1928.9|1928.6|1927.6|1927.3|102
1678097700000|2023-03-06 10:15:00|1928.6|1928.3|1928.1|1927.8|1928.7|1928.4|1927.8|1927.5|106
1678098000000|2023-03-06 10:20:00|1928.3|1928|1927.9|1927.6|1928.3|1928|1927.6|1927.3|123
1678098300000|2023-03-06 10:25:00|1928|1927.7|1927.1|1926.8|1928|1927.7|1927.1|1926.8|152
1678098600000|2023-03-06 10:30:00|1927|1926.7|1927.2|1926.9|1927.4|1927.1|1926.9|1926.6|99
1678098900000|2023-03-06 10:35:00|1927.1|1926.8|1926.7|1926.4|1927.2|1926.9|1926.3|1926|187
1678099200000|2023-03-06 10:40:00|1926.6|1926.3|1927.4|1927.1|1927.5|1927.2|1926.6|1926.3|112
1678099500000|2023-03-06 10:45:00|1927.3|1927|1927.7|1927.4|1928.2|1927.9|1926.9|1926.6|142
1678099800000|2023-03-06 10:50:00|1927.8|1927.5|1929.4|1929.1|1929.4|1929.1|1927.8|1927.5|115
1678100100000|2023-03-06 10:55:00|1929.3|1929|1928.7|1928.4|1929.4|1929.1|1928.6|1928.3|98
1678100400000|2023-03-06 11:00:00|1928.8|1928.5|1928.4|1928.1|1929|1928.7|1928.2|1927.9|85
1678100700000|2023-03-06 11:05:00|1928.5|1928.2|1928.5|1928.2|1928.8|1928.5|1928.3|1928|80
1678101000000|2023-03-06 11:10:00|1928.7|1928.4|1929.4|1929.1|1930|1929.7|1928.7|1928.4|177
1678101300000|2023-03-06 11:15:00|1929.5|1929.2|1929.2|1928.9|1929.8|1929.5|1928.5|1928.2|165
1678101600000|2023-03-06 11:20:00|1929.1|1928.8|1929|1928.7|1929.4|1929.1|1928.5|1928.2|115
1678101900000|2023-03-06 11:25:00|1929.1|1928.8|1928.1|1927.8|1929.1|1928.8|1927.9|1927.6|91
1678102200000|2023-03-06 11:30:00|1928|1927.7|1928|1927.7|1928.2|1927.9|1927.5|1927.2|112
1678102500000|2023-03-06 11:35:00|1927.9|1927.6|1927.9|1927.6|1928.1|1927.8|1927.5|1927.2|71
1678102800000|2023-03-06 11:40:00|1928|1927.7|1927.2|1926.9|1928|1927.7|1927.1|1926.8|90
1678103100000|2023-03-06 11:45:00|1927.1|1926.8|1926.2|1925.9|1927.2|1926.9|1925.5|1925.2|330
1678103400000|2023-03-06 11:50:00|1926.1|1925.8|1925.3|1925|1926.7|1926.4|1925.2|1924.9|268
1678103700000|2023-03-06 11:55:00|1925.4|1925.1|1925.5|1925.2|1926.5|1926.2|1925.2|1924.9|209
1678104000000|2023-03-06 12:00:00|1925.6|1925.3|1926.6|1926.3|1926.9|1926.6|1925.4|1925.1|284
1678104300000|2023-03-06 12:05:00|1926.5|1926.2|1926.9|1926.6|1927|1926.7|1926.2|1925.9|207
1678104600000|2023-03-06 12:10:00|1927|1926.7|1926.3|1926|1927.1|1926.8|1926.3|1926|292
1678104900000|2023-03-06 12:15:00|1926.4|1926.1|1926.8|1926.5|1927|1926.7|1926.1|1925.8|162
1678105200000|2023-03-06 12:20:00|1926.9|1926.6|1927.6|1927.3|1927.6|1927.3|1926.7|1926.4|200
1678105500000|2023-03-06 12:25:00|1927.5|1927.2|1927.5|1927.2|1927.8|1927.5|1927.3|1927|92
1678105800000|2023-03-06 12:30:00|1927.4|1927.1|1927.3|1927|1927.9|1927.6|1927|1926.7|188
1678106100000|2023-03-06 12:35:00|1927.2|1926.9|1928.4|1928.1|1928.5|1928.2|1927|1926.7|209
1678106400000|2023-03-06 12:40:00|1928.3|1928|1928.3|1928|1928.4|1928.1|1927.9|1927.6|132
1678106700000|2023-03-06 12:45:00|1928.4|1928.1|1927.9|1927.6|1928.4|1928.1|1927.6|1927.3|223
1678107000000|2023-03-06 12:50:00|1928|1927.7|1929.5|1929.2|1929.6|1929.3|1928|1927.7|183
1678107300000|2023-03-06 12:55:00|1929.4|1929.1|1929.1|1928.8|1929.4|1929.1|1928.7|1928.4|254
1678107600000|2023-03-06 13:00:00|1929.2|1928.9|1928.8|1928.5|1929.2|1928.9|1927.4|1927.1|539
1678107900000|2023-03-06 13:05:00|1928.7|1928.4|1928.6|1928.3|1928.7|1928.4|1927.6|1927.3|389
1678108200000|2023-03-06 13:10:00|1928.5|1928.2|1930.6|1930.3|1930.8|1930.5|1928.5|1928.2|529
1678108500000|2023-03-06 13:15:00|1930.5|1930.2|1930.1|1929.8|1930.6|1930.3|1929.9|1929.6|314
1678108800000|2023-03-06 13:20:00|1930|1929.7|1931.6|1931.3|1931.6|1931.3|1929.8|1929.5|449
1678109100000|2023-03-06 13:25:00|1931.5|1931.2|1931.2|1930.9|1931.7|1931.4|1930.8|1930.5|420
1678109400000|2023-03-06 13:30:00|1931.3|1931|1932|1931.7|1932.4|1932.1|1930.7|1930.4|435
1678109700000|2023-03-06 13:35:00|1931.9|1931.6|1933.4|1933.1|1933.4|1933.1|1931.7|1931.4|411
1678110000000|2023-03-06 13:40:00|1933.3|1933|1935|1934.7|1935.5|1935.2|1933.1|1932.8|790
1678110300000|2023-03-06 13:45:00|1934.9|1934.6|1934.4|1934.1|1935.2|1934.9|1934|1933.7|881
1678110600000|2023-03-06 13:50:00|1934.3|1934|1932.7|1932.4|1934.3|1934|1932.3|1932|473
1678110900000|2023-03-06 13:55:00|1932.5|1932.2|1932.3|1932|1932.6|1932.3|1932|1931.7|141
1678111200000|2023-03-06 14:00:00|1932.2|1931.9|1931.7|1931.4|1932.8|1932.5|1930.9|1930.6|664
1678111500000|2023-03-06 14:05:00|1931.8|1931.5|1932.4|1932.1|1932.4|1932.1|1931.1|1930.8|230
1678111800000|2023-03-06 14:10:00|1932.5|1932.2|1930.7|1930.4|1932.5|1932.2|1930.6|1930.3|332
1678112100000|2023-03-06 14:15:00|1930.6|1930.3|1931.5|1931.2|1931.5|1931.2|1930.5|1930.2|400
1678112400000|2023-03-06 14:20:00|1931.4|1931.1|1931.8|1931.5|1932.2|1931.9|1930.9|1930.6|419
1678112700000|2023-03-06 14:25:00|1931.6|1931.3|1929.2|1928.9|1931.6|1931.3|1929.2|1928.9|1210
1678113000000|2023-03-06 14:30:00|1929.4|1929.1|1926.4|1926.1|1931.1|1930.8|1924.2|1923.9|6957
1678113300000|2023-03-06 14:35:00|1926.1|1925.8|1923.8|1923.5|1927|1926.7|1922.9|1922.6|3913
1678113600000|2023-03-06 14:40:00|1924|1923.7|1923.6|1923.3|1925.3|1925|1921.4|1921.1|3382
1678113900000|2023-03-06 14:45:00|1923.7|1923.4|1921.1|1920.8|1925.1|1924.8|1920.4|1920.1|2569
1678114200000|2023-03-06 14:50:00|1921.2|1920.9|1921.8|1921.5|1923.4|1923.1|1919.7|1919.4|2516
1678114500000|2023-03-06 14:55:00|1921.9|1921.6|1922.6|1922.3|1923.3|1923|1920.4|1920.1|1700
1678114800000|2023-03-06 15:00:00|1922.5|1922.2|1920|1919.7|1922.5|1922.2|1919.3|1919|3092
1678115100000|2023-03-06 15:05:00|1919.9|1919.6|1924.3|1924|1925.3|1925|1919.4|1919.1|3441
1678115400000|2023-03-06 15:10:00|1924.2|1923.9|1925|1924.7|1925.2|1924.9|1922.7|1922.4|1897
1678115700000|2023-03-06 15:15:00|1925.2|1924.9|1926.1|1925.8|1927.6|1927.3|1923.9|1923.6|3607
1678116000000|2023-03-06 15:20:00|1926.2|1925.9|1925.7|1925.4|1927.2|1926.9|1923.5|1923.2|2626
1678116300000|2023-03-06 15:25:00|1925.8|1925.5|1924.2|1923.9|1925.9|1925.6|1923.7|1923.4|1766
1678116600000|2023-03-06 15:30:00|1924.3|1924|1922.7|1922.4|1925.5|1925.2|1922.7|1922.4|1558
1678116900000|2023-03-06 15:35:00|1922.5|1922.2|1921.3|1921|1923|1922.7|1920.8|1920.5|1501
1678117200000|2023-03-06 15:40:00|1921.2|1920.9|1923.6|1923.3|1924.2|1923.9|1919.5|1919.2|2620
1678117500000|2023-03-06 15:45:00|1923.8|1923.5|1920.4|1920.1|1923.8|1923.5|1919.6|1919.3|2185
1678117800000|2023-03-06 15:50:00|1920.5|1920.2|1920.5|1920.2|1921.9|1921.6|1919.9|1919.6|1524
1678118100000|2023-03-06 15:55:00|1920.3|1920|1918.7|1918.4|1920.9|1920.6|1918.5|1918.2|2032
1678118400000|2023-03-06 16:00:00|1918.6|1918.3|1919.3|1919|1919.8|1919.5|1917.9|1917.6|1285
1678118700000|2023-03-06 16:05:00|1919.4|1919.1|1919.6|1919.3|1921.7|1921.4|1919.3|1919|1274
1678119000000|2023-03-06 16:10:00|1919.7|1919.4|1919.8|1919.5|1920|1919.7|1917.9|1917.6|1048
1678119300000|2023-03-06 16:15:00|1919.9|1919.6|1920.7|1920.4|1921.5|1921.2|1918.4|1918.1|1253
1678119600000|2023-03-06 16:20:00|1920.8|1920.5|1919.1|1918.8|1921|1920.7|1918.2|1917.9|1444
1678119900000|2023-03-06 16:25:00|1919.2|1918.9|1917.4|1917.1|1920.1|1919.8|1916.7|1916.4|1243
1678120200000|2023-03-06 16:30:00|1917.5|1917.2|1916.6|1916.3|1917.8|1917.5|1915.9|1915.6|1587
1678120500000|2023-03-06 16:35:00|1916.7|1916.4|1916.6|1916.3|1917.8|1917.5|1915.9|1915.6|1444
1678120800000|2023-03-06 16:40:00|1916.7|1916.4|1915|1914.7|1916.8|1916.5|1914.9|1914.6|1519
1678121100000|2023-03-06 16:45:00|1914.9|1914.6|1914.9|1914.6|1915.8|1915.5|1914|1913.7|1044
1678121400000|2023-03-06 16:50:00|1914.8|1914.5|1914.8|1914.5|1915.1|1914.8|1913.6|1913.3|1279
1678121700000|2023-03-06 16:55:00|1914.7|1914.4|1914.3|1914|1915.3|1915|1912.5|1912.2|1759
1678122000000|2023-03-06 17:00:00|1914.4|1914.1|1915.1|1914.8|1915.6|1915.3|1913.6|1913.3|974
1678122300000|2023-03-06 17:05:00|1915|1914.7|1914.5|1914.2|1915.2|1914.9|1912.3|1912|1058
1678122600000|2023-03-06 17:10:00|1914.6|1914.3|1915.5|1915.2|1916|1915.7|1914.1|1913.8|2390
1678122900000|2023-03-06 17:15:00|1915.4|1915.1|1915.4|1915.1|1915.7|1915.4|1914.3|1914|720
1678123200000|2023-03-06 17:20:00|1915.5|1915.2|1913.9|1913.6|1915.9|1915.6|1913.9|1913.6|638
1678123500000|2023-03-06 17:25:00|1914|1913.7|1914.1|1913.8|1914.3|1914|1912.8|1912.5|1082
1678123800000|2023-03-06 17:30:00|1914|1913.7|1911.8|1911.5|1914.1|1913.8|1911.8|1911.5|1115
1678124100000|2023-03-06 17:35:00|1911.9|1911.6|1910.4|1910.1|1912.3|1912|1910.2|1909.9|1201
1678124400000|2023-03-06 17:40:00|1910.3|1910|1908.5|1908.2|1911.1|1910.8|1908.1|1907.8|1280
1678124700000|2023-03-06 17:45:00|1908.4|1908.1|1906.1|1905.8|1908.5|1908.2|1905.4|1905.1|2217
1678125000000|2023-03-06 17:50:00|1906|1905.7|1904.5|1904.2|1906.1|1905.8|1904|1903.7|1883
1678125300000|2023-03-06 17:55:00|1904.6|1904.3|1904.6|1904.3|1905.6|1905.3|1903.5|1903.2|1646
1678125600000|2023-03-06 18:00:00|1904.5|1904.2|1904.5|1904.2|1905.2|1904.9|1903.7|1903.4|1345
1678125900000|2023-03-06 18:05:00|1904.4|1904.1|1902.9|1902.6|1905.4|1905.1|1901.6|1901.3|1877
1678126200000|2023-03-06 18:10:00|1903|1902.7|1903.2|1902.9|1903.5|1903.2|1902.1|1901.8|1281
1678126500000|2023-03-06 18:15:00|1903|1902.7|1903.4|1903.1|1903.5|1903.2|1902|1901.7|726
1678126800000|2023-03-06 18:20:00|1903.5|1903.2|1902.6|1902.3|1903.8|1903.5|1902.3|1902|740
1678127100000|2023-03-06 18:25:00|1902.5|1902.2|1902.8|1902.5|1904|1903.7|1901.2|1900.9|830
1678127400000|2023-03-06 18:30:00|1902.6|1902.3|1902.2|1901.9|1903.1|1902.8|1901.8|1901.5|676
1678127700000|2023-03-06 18:35:00|1902.3|1902|1900.3|1900|1902.7|1902.4|1900|1899.7|983
1678128000000|2023-03-06 18:40:00|1900.5|1900.2|1901.3|1901|1902|1901.7|1900.1|1899.8|1135
1678128300000|2023-03-06 18:45:00|1901.2|1900.9|1899.5|1899.2|1901.3|1901|1899.1|1898.8|955
1678128600000|2023-03-06 18:50:00|1899.4|1899.1|1899.5|1899.2|1900.4|1900.1|1898.5|1898.2|1012
1678128900000|2023-03-06 18:55:00|1899.4|1899.1|1899.4|1899.1|1900.2|1899.9|1897.8|1897.5|903
1678129200000|2023-03-06 19:00:00|1899.3|1899|1900.8|1900.5|1900.9|1900.6|1898.9|1898.6|1558
1678129500000|2023-03-06 19:05:00|1900.7|1900.4|1900.9|1900.6|1901.4|1901.1|1900|1899.7|1087
1678129800000|2023-03-06 19:10:00|1901|1900.7|1901|1900.7|1901.8|1901.5|1899.9|1899.6|961
1678130100000|2023-03-06 19:15:00|1900.9|1900.6|1899.1|1898.8|1900.9|1900.6|1898.1|1897.8|927
1678130400000|2023-03-06 19:20:00|1899|1898.7|1898.3|1898|1899.7|1899.4|1897.9|1897.6|713
1678130700000|2023-03-06 19:25:00|1898.4|1898.1|1898.6|1898.3|1898.8|1898.5|1896.4|1896.1|1985
1678131000000|2023-03-06 19:30:00|1898.7|1898.4|1898.7|1898.4|1900.5|1900.2|1898.2|1897.9|1540
1678131300000|2023-03-06 19:35:00|1898.5|1898.2|1899.1|1898.8|1899.5|1899.2|1898.1|1897.8|1180
1678131600000|2023-03-06 19:40:00|1899|1898.7|1899.5|1899.2|1899.7|1899.4|1898.1|1897.8|876
1678131900000|2023-03-06 19:45:00|1899.3|1899|1895.6|1895.3|1899.3|1899|1895.6|1895.3|1051
1678132200000|2023-03-06 19:50:00|1895.4|1895.1|1897|1896.7|1897.2|1896.9|1895.4|1895.1|735
1678132500000|2023-03-06 19:55:00|1896.9|1896.6|1896.2|1895.9|1898.3|1898|1895.8|1895.5|1083
1678132800000|2023-03-06 20:00:00|1896.3|1896|1894.8|1894.5|1897|1896.7|1894.8|1894.5|1177
1678133100000|2023-03-06 20:05:00|1894.9|1894.6|1897.1|1896.8|1897.3|1897|1894.5|1894.2|1561
1678133400000|2023-03-06 20:10:00|1897.2|1896.9|1895.2|1894.9|1897.8|1897.5|1894.4|1894.1|2120
1678133700000|2023-03-06 20:15:00|1895|1894.7|1894.8|1894.5|1895.7|1895.4|1894.3|1894|1389
1678134000000|2023-03-06 20:20:00|1894.7|1894.4|1893.6|1893.3|1896.3|1896|1893.5|1893.2|2215
1678134300000|2023-03-06 20:25:00|1893.5|1893.2|1892.9|1892.6|1894.3|1894|1892.9|1892.6|1211
1678134600000|2023-03-06 20:30:00|1893.1|1892.8|1894.6|1894.3|1895.5|1895.2|1892.5|1892.2|1620
1678134900000|2023-03-06 20:35:00|1894.7|1894.4|1896.3|1896|1896.6|1896.3|1894.2|1893.9|1959
1678135200000|2023-03-06 20:40:00|1896.2|1895.9|1898.9|1898.6|1899|1898.7|1895.7|1895.4|1994
1678135500000|2023-03-06 20:45:00|1899|1898.7|1899.6|1899.3|1900|1899.7|1898.2|1897.9|2030
1678135800000|2023-03-06 20:50:00|1899.3|1899|1898.6|1898.3|1900.4|1900.1|1898.5|1898.2|2601
1678136100000|2023-03-06 20:55:00|1898.7|1898.4|1900.8|1900.5|1901.2|1900.9|1898.4|1898.1|10599
1678136400000|2023-03-06 21:00:00|1900.7|1900.4|1901.5|1901.2|1901.8|1901.5|1900.4|1900.1|4380
1678136700000|2023-03-06 21:05:00|1901.4|1901.1|1902.1|1901.8|1902.1|1901.8|1901.4|1901.1|973
1678137000000|2023-03-06 21:10:00|1902|1901.7|1902|1901.7|1902.1|1901.8|1901.3|1901|996
1678137300000|2023-03-06 21:15:00|1901.9|1901.6|1901.7|1901.4|1902.1|1901.8|1901.6|1901.3|301
1678137600000|2023-03-06 21:20:00|1901.6|1901.3|1901.5|1901.2|1902.1|1901.8|1901.5|1901.2|265
1678137900000|2023-03-06 21:25:00|1901.6|1901.3|1901.6|1901.3|1902|1901.7|1901.5|1901.2|331
1678138200000|2023-03-06 21:30:00|1901.7|1901.4|1901.6|1901.3|1901.8|1901.5|1901.5|1901.2|193
1678138500000|2023-03-06 21:35:00|1901.5|1901.2|1901.4|1901.1|1901.5|1901.2|1901.3|1901|181
1678138800000|2023-03-06 21:40:00|1901.5|1901.2|1901.2|1900.9|1901.5|1901.2|1901.2|1900.9|188
1678139100000|2023-03-06 21:45:00|1901.3|1901|1901|1900.7|1901.3|1901|1900.9|1900.6|358
1678139400000|2023-03-06 21:50:00|1900.9|1900.6|1901.2|1900.9|1901.4|1901.1|1900.9|1900.6|350
1678139700000|2023-03-06 21:55:00|1901.3|1901|1901|1900.2|1901.4|1901.1|1900.7|1900.1|315
1678140000000|2023-03-06 22:00:00|1900.9|1900.1|1900.9|1900.1|1900.9|1900.1|1900.8|1900|2
1678140300000|2023-03-06 22:05:00|1900.8|1900|1900.8|1900|1900.8|1900|1900.7|1899.9|0
1678140600000|2023-03-06 22:10:00|1900.9|1900.1|1900.8|1900|1901|1900.2|1900.8|1900|0
1678140900000|2023-03-06 22:15:00|1900.7|1899.9|1900.7|1899.9|1900.9|1900.1|1900.7|1899.9|0
1678141200000|2023-03-06 22:20:00|1900.4|1899.6|1900.4|1899.6|1900.6|1899.8|1900.4|1899.6|0
1678141500000|2023-03-06 22:25:00|1900.5|1899.7|1900.4|1899.6|1900.6|1899.8|1900.4|1899.6|0
1678141800000|2023-03-06 22:30:00|1900.5|1899.7|1900.5|1899.7|1900.6|1899.8|1900.5|1899.7|0
1678142100000|2023-03-06 22:35:00|1900.4|1899.6|1900.4|1899.6|1900.5|1899.7|1900.4|1899.6|0
1678142400000|2023-03-06 22:40:00|1900.5|1899.7|1900.5|1899.7|1900.5|1899.7|1900.5|1899.7|0
1678142700000|2023-03-06 22:45:00|1900.4|1899.6|1900.4|1899.6|1900.4|1899.6|1900.3|1899.5|0
1678143000000|2023-03-06 22:50:00|1900.3|1899.5|1900.4|1899.6|1900.4|1899.6|1900.3|1899.5|0
1678143300000|2023-03-06 22:55:00|1900.3|1899.5|1900.3|1899.5|1900.3|1899.5|1900.3|1899.5|0
1678143600000|2023-03-06 23:00:00|1901.8|1901.5|1900.4|1900.1|1901.9|1901.6|1900.1|1899.8|345
1678143900000|2023-03-06 23:05:00|1900.5|1900.2|1901.5|1901.2|1901.6|1901.3|1900.4|1900.1|93
1678144200000|2023-03-06 23:10:00|1901.6|1901.3|1901|1900.7|1901.7|1901.4|1901|1900.7|27
1678144500000|2023-03-06 23:15:00|1900.9|1900.6|1901.8|1901.5|1902|1901.7|1900.9|1900.6|100
1678144800000|2023-03-06 23:20:00|1901.7|1901.4|1901.8|1901.5|1902.2|1901.9|1901.7|1901.4|25
1678145100000|2023-03-06 23:25:00|1901.7|1901.4|1902.2|1901.9|1902.3|1902|1901.7|1901.4|23
1678145400000|2023-03-06 23:30:00|1902.3|1902|1901.9|1901.6|1902.3|1902|1901.8|1901.5|30
1678145700000|2023-03-06 23:35:00|1901.8|1901.5|1901.5|1901.2|1902|1901.7|1901.5|1901.2|23
1678146000000|2023-03-06 23:40:00|1901.6|1901.3|1901.4|1901.1|1901.7|1901.4|1901|1900.7|38
1678146300000|2023-03-06 23:45:00|1901.5|1901.2|1901.7|1901.4|1901.9|1901.6|1901.4|1901.1|10
1678146600000|2023-03-06 23:50:00|1901.6|1901.3|1901.9|1901.6|1902.1|1901.8|1901.2|1900.9|25
1678146900000|2023-03-06 23:55:00|1902|1901.7|1901.7|1901.4|1902.2|1901.9|1901.6|1901.3|28
1678147200000|2023-03-07 00:00:00|1901.6|1901.3|1902|1901.7|1902.2|1901.9|1901.3|1901|78
1678147500000|2023-03-07 00:05:00|1902.1|1901.8|1902.6|1902.3|1902.9|1902.6|1901.9|1901.6|92
1678147800000|2023-03-07 00:10:00|1902.7|1902.4|1901.9|1901.6|1902.9|1902.6|1901.5|1901.2|64
1678148100000|2023-03-07 00:15:00|1901.8|1901.5|1901.4|1901.1|1902.1|1901.8|1901.3|1901|38
1678148400000|2023-03-07 00:20:00|1901.3|1901|1901.8|1901.5|1901.9|1901.6|1901|1900.7|43
1678148700000|2023-03-07 00:25:00|1901.7|1901.4|1902.5|1902.2|1902.5|1902.2|1901.7|1901.4|31
1678149000000|2023-03-07 00:30:00|1902.6|1902.3|1902.3|1902|1902.9|1902.6|1902.2|1901.9|60
1678149300000|2023-03-07 00:35:00|1902.2|1901.9|1901.9|1901.6|1902.2|1901.9|1901.5|1901.2|31
1678149600000|2023-03-07 00:40:00|1902|1901.7|1902.1|1901.8|1902.3|1902|1901.8|1901.5|25
1678149900000|2023-03-07 00:45:00|1902.2|1901.9|1901.5|1901.2|1902.2|1901.9|1901.4|1901.1|38
1678150200000|2023-03-07 00:50:00|1901.4|1901.1|1901.5|1901.2|1901.5|1901.2|1901.1|1900.8|20
1678150500000|2023-03-07 00:55:00|1901.6|1901.3|1902|1901.7|1902|1901.7|1901.6|1901.3|26
1678150800000|2023-03-07 01:00:00|1901.9|1901.6|1901.5|1901.2|1901.9|1901.6|1901|1900.7|33
1678151100000|2023-03-07 01:05:00|1901.6|1901.3|1901.6|1901.3|1901.8|1901.5|1901.4|1901.1|9
1678151400000|2023-03-07 01:10:00|1901.5|1901.2|1902|1901.7|1902|1901.7|1901.5|1901.2|12
1678151700000|2023-03-07 01:15:00|1901.9|1901.6|1902.9|1902.6|1903.1|1902.8|1901.6|1901.3|68
1678152000000|2023-03-07 01:20:00|1903|1902.7|1902.9|1902.6|1903|1902.7|1902.8|1902.5|14
1678152300000|2023-03-07 01:25:00|1902.8|1902.5|1903|1902.7|1903.3|1903|1902.6|1902.3|33
1678152600000|2023-03-07 01:30:00|1903.1|1902.8|1903.6|1903.3|1903.7|1903.4|1902.5|1902.2|32
1678152900000|2023-03-07 01:35:00|1903.5|1903.2|1903.4|1903.1|1903.8|1903.5|1903.2|1902.9|13
1678153200000|2023-03-07 01:40:00|1903.3|1903|1903|1902.7|1903.7|1903.4|1903|1902.7|32
1678153500000|2023-03-07 01:45:00|1903.1|1902.8|1903.4|1903.1|1903.6|1903.3|1903|1902.7|33
1678153800000|2023-03-07 01:50:00|1903.5|1903.2|1904.1|1903.8|1904.5|1904.2|1903.2|1902.9|76
1678154100000|2023-03-07 01:55:00|1904.2|1903.9|1905.1|1904.8|1905.2|1904.9|1904.1|1903.8|111
1678154400000|2023-03-07 02:00:00|1905.2|1904.9|1905.5|1905.2|1905.6|1905.3|1904.8|1904.5|164
1678154700000|2023-03-07 02:05:00|1905.6|1905.3|1905.5|1905.2|1906.1|1905.8|1905.3|1905|208
1678155000000|2023-03-07 02:10:00|1905.6|1905.3|1905.5|1905.2|1906.1|1905.8|1905.2|1904.9|71
1678155300000|2023-03-07 02:15:00|1905.4|1905.1|1905.3|1905|1905.6|1905.3|1905|1904.7|34
1678155600000|2023-03-07 02:20:00|1905.4|1905.1|1904.9|1904.6|1905.4|1905.1|1904.8|1904.5|26
1678155900000|2023-03-07 02:25:00|1905|1904.7|1904.8|1904.5|1905.1|1904.8|1904.5|1904.2|53
1678156200000|2023-03-07 02:30:00|1904.9|1904.6|1904.9|1904.6|1905|1904.7|1904.5|1904.2|29
1678156500000|2023-03-07 02:35:00|1904.8|1904.5|1904.5|1904.2|1904.8|1904.5|1904.5|1904.2|35
1678156800000|2023-03-07 02:40:00|1904.4|1904.1|1903.9|1903.6|1904.9|1904.6|1903.7|1903.4|94
1678157100000|2023-03-07 02:45:00|1904|1903.7|1903.5|1903.2|1904.2|1903.9|1903.3|1903|80
1678157400000|2023-03-07 02:50:00|1903.4|1903.1|1903.8|1903.5|1904|1903.7|1903.2|1902.9|27
1678157700000|2023-03-07 02:55:00|1903.9|1903.6|1903.9|1903.6|1904|1903.7|1903.6|1903.3|36
1678158000000|2023-03-07 03:00:00|1904.1|1903.8|1904.1|1903.8|1904.2|1903.9|1903.7|1903.4|18
1678158300000|2023-03-07 03:05:00|1904|1903.7|1903.9|1903.6|1904.1|1903.8|1903.7|1903.4|22
1678158600000|2023-03-07 03:10:00|1903.8|1903.5|1903.8|1903.5|1904.1|1903.8|1903.7|1903.4|19
1678158900000|2023-03-07 03:15:00|1903.9|1903.6|1904.1|1903.8|1904.3|1904|1903.7|1903.4|17
1678159200000|2023-03-07 03:20:00|1904|1903.7|1903.9|1903.6|1904.1|1903.8|1903.7|1903.4|5
1678159500000|2023-03-07 03:25:00|1904|1903.7|1903.9|1903.6|1904.1|1903.8|1903.7|1903.4|17
1678159800000|2023-03-07 03:30:00|1903.8|1903.5|1904.8|1904.5|1905.1|1904.8|1903.8|1903.5|93
1678160100000|2023-03-07 03:35:00|1904.7|1904.4|1904.8|1904.5|1904.8|1904.5|1904.3|1904|22
1678160400000|2023-03-07 03:40:00|1904.7|1904.4|1905|1904.7|1905.2|1904.9|1904.6|1904.3|25
1678160700000|2023-03-07 03:45:00|1904.9|1904.6|1904.4|1904.1|1905|1904.7|1904.2|1903.9|14
1678161000000|2023-03-07 03:50:00|1904.3|1904|1904.4|1904.1|1904.4|1904.1|1904.1|1903.8|8
1678161300000|2023-03-07 03:55:00|1904.5|1904.2|1905|1904.7|1905.1|1904.8|1904.3|1904|14
1678161600000|2023-03-07 04:00:00|1904.9|1904.6|1905.1|1904.8|1905.6|1905.3|1904.9|1904.6|24
1678161900000|2023-03-07 04:05:00|1905|1904.7|1904.7|1904.4|1905.1|1904.8|1904.7|1904.4|3
1678162200000|2023-03-07 04:10:00|1904.6|1904.3|1905.1|1904.8|1905.1|1904.8|1904.6|1904.3|12
1678162500000|2023-03-07 04:15:00|1905|1904.7|1904.8|1904.5|1905.2|1904.9|1904.7|1904.4|5
1678162800000|2023-03-07 04:20:00|1904.7|1904.4|1904.7|1904.4|1904.9|1904.6|1904.5|1904.2|11
1678163100000|2023-03-07 04:25:00|1904.6|1904.3|1904.9|1904.6|1905|1904.7|1904.6|1904.3|5
1678163400000|2023-03-07 04:30:00|1905|1904.7|1904.7|1904.4|1905|1904.7|1904.5|1904.2|19
1678163700000|2023-03-07 04:35:00|1904.8|1904.5|1905.2|1904.9|1905.3|1905|1904.7|1904.4|15
1678164000000|2023-03-07 04:40:00|1905.1|1904.8|1905.3|1905|1905.4|1905.1|1905|1904.7|7
1678164300000|2023-03-07 04:45:00|1905.2|1904.9|1905.3|1905|1905.5|1905.2|1905.1|1904.8|60
1678164600000|2023-03-07 04:50:00|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|1905|1904.7|5
1678164900000|2023-03-07 04:55:00|1905.1|1904.8|1905.4|1905.1|1905.4|1905.1|1904.9|1904.6|14
1678165200000|2023-03-07 05:00:00|1905.5|1905.2|1905.1|1904.8|1905.5|1905.2|1905.1|1904.8|27
1678165500000|2023-03-07 05:05:00|1905.2|1904.9|1905.4|1905.1|1905.5|1905.2|1905|1904.7|7
1678165800000|2023-03-07 05:10:00|1905.5|1905.2|1905.4|1905.1|1905.6|1905.3|1905.4|1905.1|5
1678166100000|2023-03-07 05:15:00|1905.3|1905|1905.4|1905.1|1905.4|1905.1|1905.2|1904.9|2
1678166400000|2023-03-07 05:20:00|1905.3|1905|1905.6|1905.3|1905.7|1905.4|1905.3|1905|21
1678166700000|2023-03-07 05:25:00|1905.5|1905.2|1905.5|1905.2|1905.6|1905.3|1905.4|1905.1|4
1678167000000|2023-03-07 05:30:00|1905.4|1905.1|1905.3|1905|1905.6|1905.3|1905.1|1904.8|51
1678167300000|2023-03-07 05:35:00|1905.2|1904.9|1905.3|1905|1905.6|1905.3|1905.2|1904.9|28
1678167600000|2023-03-07 05:40:00|1905.4|1905.1|1905.5|1905.2|1905.5|1905.2|1905.2|1904.9|46
1678167900000|2023-03-07 05:45:00|1905.4|1905.1|1905.2|1904.9|1905.9|1905.6|1905.1|1904.8|71
1678168200000|2023-03-07 05:50:00|1905.1|1904.8|1904.9|1904.6|1905.1|1904.8|1904.8|1904.5|8
1678168500000|2023-03-07 05:55:00|1904.8|1904.5|1905.2|1904.9|1905.2|1904.9|1904.6|1904.3|21
1678168800000|2023-03-07 06:00:00|1905.3|1905|1905.6|1905.3|1906|1905.7|1905.3|1905|54
1678169100000|2023-03-07 06:05:00|1905.5|1905.2|1904.9|1904.6|1905.6|1905.3|1904.7|1904.4|33
1678169400000|2023-03-07 06:10:00|1904.8|1904.5|1904.4|1904.1|1905.3|1905|1904.3|1904|28
1678169700000|2023-03-07 06:15:00|1904.3|1904|1904.9|1904.6|1905|1904.7|1904.3|1904|18
1678170000000|2023-03-07 06:20:00|1904.8|1904.5|1904.3|1904|1904.8|1904.5|1904.3|1904|11
1678170300000|2023-03-07 06:25:00|1904.2|1903.9|1904.4|1904.1|1904.6|1904.3|1904.1|1903.8|33
1678170600000|2023-03-07 06:30:00|1904.5|1904.2|1904.7|1904.4|1905.3|1905|1904.5|1904.2|65
1678170900000|2023-03-07 06:35:00|1904.6|1904.3|1904.2|1903.9|1904.9|1904.6|1904.1|1903.8|18
1678171200000|2023-03-07 06:40:00|1904.1|1903.8|1904.2|1903.9|1904.2|1903.9|1903.8|1903.5|45
1678171500000|2023-03-07 06:45:00|1904.3|1904|1904.2|1903.9|1904.5|1904.2|1904.1|1903.8|20
1678171800000|2023-03-07 06:50:00|1904.1|1903.8|1903.9|1903.6|1904.3|1904|1903.9|1903.6|10
1678172100000|2023-03-07 06:55:00|1904|1903.7|1904.2|1903.9|1904.7|1904.4|1904|1903.7|37
1678172400000|2023-03-07 07:00:00|1904.1|1903.8|1903.1|1902.8|1904.1|1903.8|1902.9|1902.6|127
1678172700000|2023-03-07 07:05:00|1903.2|1902.9|1903.6|1903.3|1903.9|1903.6|1903.1|1902.8|23
1678173000000|2023-03-07 07:10:00|1903.5|1903.2|1904.2|1903.9|1904.4|1904.1|1903.2|1902.9|31
1678173300000|2023-03-07 07:15:00|1904.1|1903.8|1904.4|1904.1|1904.6|1904.3|1904|1903.7|20
1678173600000|2023-03-07 07:20:00|1904.5|1904.2|1904.3|1904|1904.5|1904.2|1903.7|1903.4|17
1678173900000|2023-03-07 07:25:00|1904.2|1903.9|1904.6|1904.3|1904.6|1904.3|1904.2|1903.9|31
1678174200000|2023-03-07 07:30:00|1904.5|1904.2|1904.6|1904.3|1904.6|1904.3|1903.7|1903.4|31
1678174500000|2023-03-07 07:35:00|1904.7|1904.4|1904.6|1904.3|1905|1904.7|1904.4|1904.1|29
1678174800000|2023-03-07 07:40:00|1904.7|1904.4|1904.2|1903.9|1904.9|1904.6|1904.1|1903.8|19
1678175100000|2023-03-07 07:45:00|1904.3|1904|1903.4|1903.1|1904.3|1904|1903.3|1903|35
1678175400000|2023-03-07 07:50:00|1903.3|1903|1903.3|1903|1903.7|1903.4|1903|1902.7|12
1678175700000|2023-03-07 07:55:00|1903.2|1902.9|1902.7|1902.4|1903.4|1903.1|1902.6|1902.3|19
1678176000000|2023-03-07 08:00:00|1902.8|1902.5|1903.1|1902.8|1903.8|1903.5|1902.7|1902.4|239
1678176300000|2023-03-07 08:05:00|1903|1902.7|1903.5|1903.2|1903.9|1903.6|1902.7|1902.4|98
1678176600000|2023-03-07 08:10:00|1903.4|1903.1|1902.1|1901.8|1903.4|1903.1|1902|1901.7|91
1678176900000|2023-03-07 08:15:00|1902|1901.7|1903.9|1903.6|1904.3|1904|1902|1901.7|95
1678177200000|2023-03-07 08:20:00|1903.8|1903.5|1905.3|1905|1905.3|1905|1903.7|1903.4|84
1678177500000|2023-03-07 08:25:00|1905.2|1904.9|1905.2|1904.9|1905.6|1905.3|1904.8|1904.5|76
1678177800000|2023-03-07 08:30:00|1905.1|1904.8|1906.3|1906|1906.7|1906.4|1905.1|1904.8|173
1678178100000|2023-03-07 08:35:00|1906.2|1905.9|1906.5|1906.2|1906.8|1906.5|1905.6|1905.3|104
1678178400000|2023-03-07 08:40:00|1906.4|1906.1|1905.9|1905.6|1906.6|1906.3|1905.8|1905.5|72
1678178700000|2023-03-07 08:45:00|1906.1|1905.8|1905.5|1905.2|1906.2|1905.9|1904.7|1904.4|146
1678179000000|2023-03-07 08:50:00|1905.6|1905.3|1905.5|1905.2|1906|1905.7|1905.2|1904.9|125
1678179300000|2023-03-07 08:55:00|1905.6|1905.3|1905.7|1905.4|1906|1905.7|1905.4|1905.1|98
1678179600000|2023-03-07 09:00:00|1905.6|1905.3|1906.9|1906.6|1907.1|1906.8|1905.5|1905.2|190
1678179900000|2023-03-07 09:05:00|1907|1906.7|1907.8|1907.5|1908.3|1908|1906.3|1906|295
1678180200000|2023-03-07 09:10:00|1907.9|1907.6|1906.6|1906.3|1907.9|1907.6|1906.5|1906.2|130
1678180500000|2023-03-07 09:15:00|1906.7|1906.4|1906.7|1906.4|1907.7|1907.4|1906.3|1906|87
1678180800000|2023-03-07 09:20:00|1906.6|1906.3|1907.5|1907.2|1907.5|1907.2|1906.6|1906.3|84
1678181100000|2023-03-07 09:25:00|1907.4|1907.1|1907.1|1906.8|1907.5|1907.2|1906.8|1906.5|66
1678181400000|2023-03-07 09:30:00|1907|1906.7|1906.9|1906.6|1907.8|1907.5|1906.9|1906.6|98
1678181700000|2023-03-07 09:35:00|1906.8|1906.5|1907.2|1906.9|1907.3|1907|1905.9|1905.6|230
1678182000000|2023-03-07 09:40:00|1907.1|1906.8|1906.1|1905.8|1907.3|1907|1906|1905.7|160
1678182300000|2023-03-07 09:45:00|1906.2|1905.9|1905.7|1905.4|1906.6|1906.3|1905.7|1905.4|70
1678182600000|2023-03-07 09:50:00|1905.8|1905.5|1905.5|1905.2|1905.8|1905.5|1905.3|1905|96
1678182900000|2023-03-07 09:55:00|1905.6|1905.3|1904.9|1904.6|1905.6|1905.3|1904.5|1904.2|107
1678183200000|2023-03-07 10:00:00|1905.1|1904.8|1905.1|1904.8|1905.8|1905.5|1905|1904.7|90
1678183500000|2023-03-07 10:05:00|1905|1904.7|1906.2|1905.9|1906.4|1906.1|1905|1904.7|113
1678183800000|2023-03-07 10:10:00|1906.3|1906|1905.4|1905.1|1906.3|1906|1905.3|1905|94
1678184100000|2023-03-07 10:15:00|1905.5|1905.2|1906.4|1906.1|1906.5|1906.2|1905.5|1905.2|73
1678184400000|2023-03-07 10:20:00|1906.5|1906.2|1906.3|1906|1906.8|1906.5|1906.2|1905.9|123
1678184700000|2023-03-07 10:25:00|1906.4|1906.1|1906.5|1906.2|1906.5|1906.2|1905.5|1905.2|99
1678185000000|2023-03-07 10:30:00|1906.4|1906.1|1906.2|1905.9|1906.8|1906.5|1905.9|1905.6|80
1678185300000|2023-03-07 10:35:00|1906.1|1905.8|1906.9|1906.6|1906.9|1906.6|1906.1|1905.8|77
1678185600000|2023-03-07 10:40:00|1906.8|1906.5|1906.8|1906.5|1907.4|1907.1|1906.7|1906.4|79
1678185900000|2023-03-07 10:45:00|1906.9|1906.6|1906.3|1906|1906.9|1906.6|1906.3|1906|59
1678186200000|2023-03-07 10:50:00|1906.2|1905.9|1906.3|1906|1906.4|1906.1|1905.7|1905.4|37
1678186500000|2023-03-07 10:55:00|1906.2|1905.9|1906.6|1906.3|1906.7|1906.4|1906.2|1905.9|48
1678186800000|2023-03-07 11:00:00|1906.5|1906.2|1907|1906.7|1908|1907.7|1906.5|1906.2|85
1678187100000|2023-03-07 11:05:00|1907.1|1906.8|1907|1906.7|1907.3|1907|1906.7|1906.4|58
1678187400000|2023-03-07 11:10:00|1907.1|1906.8|1907.5|1907.2|1907.5|1907.2|1906.8|1906.5|75
1678187700000|2023-03-07 11:15:00|1907.4|1907.1|1906.9|1906.6|1907.6|1907.3|1906.8|1906.5|66
1678188000000|2023-03-07 11:20:00|1907|1906.7|1905.5|1905.2|1907.1|1906.8|1905.2|1904.9|92
1678188300000|2023-03-07 11:25:00|1905.4|1905.1|1905.9|1905.6|1906.3|1906|1905.4|1905.1|52
1678188600000|2023-03-07 11:30:00|1906|1905.7|1906.7|1906.4|1906.9|1906.6|1905.8|1905.5|63
1678188900000|2023-03-07 11:35:00|1906.6|1906.3|1906.5|1906.2|1906.9|1906.6|1905.9|1905.6|53
1678189200000|2023-03-07 11:40:00|1906.4|1906.1|1906|1905.7|1906.7|1906.4|1905.9|1905.6|104
1678189500000|2023-03-07 11:45:00|1905.9|1905.6|1905.4|1905.1|1905.9|1905.6|1905.2|1904.9|74
1678189800000|2023-03-07 11:50:00|1905.3|1905|1904.9|1904.6|1905.7|1905.4|1904.8|1904.5|70
1678190100000|2023-03-07 11:55:00|1904.8|1904.5|1904.9|1904.6|1905.1|1904.8|1904.5|1904.2|76
1678190400000|2023-03-07 12:00:00|1904.8|1904.5|1904.4|1904.1|1905|1904.7|1904.2|1903.9|98
1678190700000|2023-03-07 12:05:00|1904.3|1904|1904.5|1904.2|1905|1904.7|1904.3|1904|76
1678191000000|2023-03-07 12:10:00|1904.4|1904.1|1904.7|1904.4|1904.9|1904.6|1904.3|1904|89
1678191300000|2023-03-07 12:15:00|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|1904.1|1903.8|89
1678191600000|2023-03-07 12:20:00|1904.5|1904.2|1903.4|1903.1|1904.6|1904.3|1903.4|1903.1|125
1678191900000|2023-03-07 12:25:00|1903.5|1903.2|1903.3|1903|1903.7|1903.4|1903.1|1902.8|86
1678192200000|2023-03-07 12:30:00|1903.2|1902.9|1903.4|1903.1|1903.7|1903.4|1903.1|1902.8|128
1678192500000|2023-03-07 12:35:00|1903.3|1903|1903.8|1903.5|1904.1|1903.8|1903.2|1902.9|56
1678192800000|2023-03-07 12:40:00|1903.7|1903.4|1904.2|1903.9|1904.8|1904.5|1903.6|1903.3|113
1678193100000|2023-03-07 12:45:00|1904.1|1903.8|1904.3|1904|1904.4|1904.1|1903.7|1903.4|175
1678193400000|2023-03-07 12:50:00|1904.4|1904.1|1905.4|1905.1|1905.6|1905.3|1904.3|1904|160
1678193700000|2023-03-07 12:55:00|1905.3|1905|1905.3|1905|1905.7|1905.4|1905.1|1904.8|159
1678194000000|2023-03-07 13:00:00|1905.4|1905.1|1905.7|1905.4|1906.1|1905.8|1905|1904.7|337
1678194300000|2023-03-07 13:05:00|1905.8|1905.5|1905.8|1905.5|1906.4|1906.1|1905.6|1905.3|270
1678194600000|2023-03-07 13:10:00|1905.7|1905.4|1905.1|1904.8|1906|1905.7|1905|1904.7|296
1678194900000|2023-03-07 13:15:00|1905.3|1905|1905|1904.7|1905.3|1905|1904.5|1904.2|225
1678195200000|2023-03-07 13:20:00|1904.9|1904.6|1906.2|1905.9|1906.8|1906.5|1904.8|1904.5|282
1678195500000|2023-03-07 13:25:00|1906.1|1905.8|1904.7|1904.4|1906.2|1905.9|1904.4|1904.1|155
1678195800000|2023-03-07 13:30:00|1904.6|1904.3|1905.5|1905.2|1906.1|1905.8|1904.4|1904.1|213
1678196100000|2023-03-07 13:35:00|1905.6|1905.3|1905|1904.7|1906|1905.7|1904.9|1904.6|189
1678196400000|2023-03-07 13:40:00|1904.9|1904.6|1905.9|1905.6|1906|1905.7|1904.7|1904.4|205
1678196700000|2023-03-07 13:45:00|1905.8|1905.5|1905.2|1904.9|1905.8|1905.5|1904.9|1904.6|182
1678197000000|2023-03-07 13:50:00|1905.1|1904.8|1904.8|1904.5|1905.3|1905|1904.5|1904.2|128
1678197300000|2023-03-07 13:55:00|1904.7|1904.4|1904.5|1904.2|1904.9|1904.6|1904.1|1903.8|271
1678197600000|2023-03-07 14:00:00|1904.4|1904.1|1903.1|1902.8|1904.6|1904.3|1902.2|1901.9|698
1678197900000|2023-03-07 14:05:00|1903.2|1902.9|1902.5|1902.2|1903.6|1903.3|1902|1901.7|419
1678198200000|2023-03-07 14:10:00|1902.4|1902.1|1901.2|1900.9|1902.4|1902.1|1901|1900.7|637
1678198500000|2023-03-07 14:15:00|1901.3|1901|1902.1|1901.8|1902.3|1902|1901|1900.7|612
1678198800000|2023-03-07 14:20:00|1902|1901.7|1901.9|1901.6|1902.2|1901.9|1901.5|1901.2|360
1678199100000|2023-03-07 14:25:00|1901.8|1901.5|1900.2|1899.9|1902|1901.7|1900|1899.7|739
1678199400000|2023-03-07 14:30:00|1900.1|1899.8|1899.8|1899.5|1900.3|1900|1894.3|1894|7810
1678199700000|2023-03-07 14:35:00|1899.7|1899.4|1900.9|1900.6|1902.6|1902.3|1898|1897.7|2498
1678200000000|2023-03-07 14:40:00|1900.8|1900.5|1897.9|1897.6|1902.5|1902.2|1897.7|1897.4|2672
1678200300000|2023-03-07 14:45:00|1897.4|1897.1|1902.6|1902.3|1903.2|1902.9|1897.4|1897.1|2218
1678200600000|2023-03-07 14:50:00|1902.4|1902.1|1902.6|1902.3|1903.6|1903.3|1900.3|1900|1823
1678200900000|2023-03-07 14:55:00|1902.7|1902.4|1903.7|1903.4|1904|1903.7|1901.7|1901.4|1523
1678201200000|2023-03-07 15:00:00|1903.5|1903.2|1891.2|1890.9|1903.5|1903.2|1889.4|1889.1|5899
1678201500000|2023-03-07 15:05:00|1891|1890.7|1888.8|1888.5|1893|1892.7|1887.6|1887.3|3202
1678201800000|2023-03-07 15:10:00|1888.9|1888.6|1892.6|1892.3|1892.9|1892.6|1886.1|1885.8|3072
1678202100000|2023-03-07 15:15:00|1892.7|1892.4|1891.2|1890.9|1894.5|1894.2|1890|1889.7|2707
1678202400000|2023-03-07 15:20:00|1891.3|1891|1894|1893.7|1898.5|1898.2|1889.7|1889.4|3866
1678202700000|2023-03-07 15:25:00|1894.1|1893.8|1891|1890.7|1894.5|1894.2|1889.8|1889.5|2594
1678203000000|2023-03-07 15:30:00|1891.2|1890.9|1896.7|1896.4|1899.6|1899.3|1890.4|1890.1|2966
1678203300000|2023-03-07 15:35:00|1896.6|1896.3|1896.5|1896.2|1900.8|1900.5|1895.3|1895|2384
1678203600000|2023-03-07 15:40:00|1896.4|1896.1|1888.9|1888.6|1896.6|1896.3|1888.2|1887.9|2348
1678203900000|2023-03-07 15:45:00|1888|1887.7|1892.1|1891.8|1894.1|1893.8|1887.8|1887.5|2603
1678204200000|2023-03-07 15:50:00|1892|1891.7|1888.5|1888.2|1892.5|1892.2|1885.8|1885.5|2211
1678204500000|2023-03-07 15:55:00|1888.6|1888.3|1884.5|1884.2|1889.9|1889.6|1884.3|1884|1802
1678204800000|2023-03-07 16:00:00|1884.6|1884.3|1888.5|1888.2|1889|1888.7|1883.6|1883.3|1866
1678205100000|2023-03-07 16:05:00|1888.3|1888|1888.7|1888.4|1889.9|1889.6|1887.5|1887.2|971
1678205400000|2023-03-07 16:10:00|1888.6|1888.3|1887.5|1887.2|1891|1890.7|1887.3|1887|1518
1678205700000|2023-03-07 16:15:00|1887.7|1887.4|1887.1|1886.8|1888.5|1888.2|1886.1|1885.8|1103
1678206000000|2023-03-07 16:20:00|1887.3|1887|1885|1884.7|1887.7|1887.4|1884.3|1884|1150
1678206300000|2023-03-07 16:25:00|1885.1|1884.8|1884.2|1883.9|1886.9|1886.6|1883.7|1883.4|1433
1678206600000|2023-03-07 16:30:00|1884.1|1883.8|1884.9|1884.6|1886.9|1886.6|1883.8|1883.5|1451
1678206900000|2023-03-07 16:35:00|1884.8|1884.5|1887.2|1886.9|1887.8|1887.5|1884.3|1884|1227
1678207200000|2023-03-07 16:40:00|1887.3|1887|1889.4|1889.1|1889.5|1889.2|1884.7|1884.4|1413
1678207500000|2023-03-07 16:45:00|1889.3|1889|1890.5|1890.2|1891|1890.7|1887.3|1887|1575
1678207800000|2023-03-07 16:50:00|1890.4|1890.1|1887.9|1887.6|1891.6|1891.3|1887.5|1887.2|1184
1678208100000|2023-03-07 16:55:00|1887.8|1887.5|1885.4|1885.1|1887.8|1887.5|1885.2|1884.9|938
1678208400000|2023-03-07 17:00:00|1885.2|1884.9|1885.4|1885.1|1887|1886.7|1884.5|1884.2|1277
1678208700000|2023-03-07 17:05:00|1885.3|1885|1885.1|1884.8|1885.9|1885.6|1883.4|1883.1|1129
1678209000000|2023-03-07 17:10:00|1885.2|1884.9|1884.7|1884.4|1887.2|1886.9|1884.4|1884.1|1001
1678209300000|2023-03-07 17:15:00|1884.6|1884.3|1889.6|1889.3|1889.6|1889.3|1884.2|1883.9|1049
1678209600000|2023-03-07 17:20:00|1889.9|1889.6|1891.1|1890.8|1895.9|1895.6|1889.7|1889.4|3564
1678209900000|2023-03-07 17:25:00|1891.2|1890.9|1890.9|1890.6|1894.4|1894.1|1890.8|1890.5|1668
1678210200000|2023-03-07 17:30:00|1890.8|1890.5|1890.8|1890.5|1891.8|1891.5|1890.1|1889.8|1143
1678210500000|2023-03-07 17:35:00|1890.7|1890.4|1889.9|1889.6|1891.5|1891.2|1888.5|1888.2|1143
1678210800000|2023-03-07 17:40:00|1889.8|1889.5|1889.3|1889|1890.3|1890|1887.5|1887.2|1291
1678211100000|2023-03-07 17:45:00|1889.4|1889.1|1891.1|1890.8|1891.7|1891.4|1889|1888.7|876
1678211400000|2023-03-07 17:50:00|1891|1890.7|1888.4|1888.1|1892.3|1892|1888.1|1887.8|974
1678211700000|2023-03-07 17:55:00|1888.5|1888.2|1887.1|1886.8|1889.5|1889.2|1886.9|1886.6|853
1678212000000|2023-03-07 18:00:00|1886.9|1886.6|1884.8|1884.5|1887.4|1887.1|1884.7|1884.4|1243
1678212300000|2023-03-07 18:05:00|1885|1884.7|1883.2|1882.9|1885.1|1884.8|1882.5|1882.2|1489
1678212600000|2023-03-07 18:10:00|1883.3|1883|1882.5|1882.2|1884.1|1883.8|1882|1881.7|839
1678212900000|2023-03-07 18:15:00|1882.4|1882.1|1882.1|1881.8|1883.4|1883.1|1881.6|1881.3|1165
1678213200000|2023-03-07 18:20:00|1882.2|1881.9|1881|1880.7|1882.6|1882.3|1880.9|1880.6|968
1678213500000|2023-03-07 18:25:00|1880.8|1880.5|1882.1|1881.8|1882.6|1882.3|1880.5|1880.2|838
1678213800000|2023-03-07 18:30:00|1882|1881.7|1881.7|1881.4|1884.1|1883.8|1881.5|1881.2|945
1678214100000|2023-03-07 18:35:00|1881.6|1881.3|1880.3|1880|1882.3|1882|1880|1879.7|1358
1678214400000|2023-03-07 18:40:00|1880.4|1880.1|1877.9|1877.6|1880.4|1880.1|1877.7|1877.4|1102
1678214700000|2023-03-07 18:45:00|1877.8|1877.5|1876.7|1876.4|1878.5|1878.2|1876.2|1875.9|1475
1678215000000|2023-03-07 18:50:00|1876.6|1876.3|1876.7|1876.4|1878.1|1877.8|1876|1875.7|1232
1678215300000|2023-03-07 18:55:00|1876.8|1876.5|1876.8|1876.5|1877.9|1877.6|1876.1|1875.8|1495
1678215600000|2023-03-07 19:00:00|1876.6|1876.3|1877.2|1876.9|1879.5|1879.2|1876.5|1876.2|1668
1678215900000|2023-03-07 19:05:00|1877.3|1877|1878.4|1878.1|1878.9|1878.6|1877.2|1876.9|674
1678216200000|2023-03-07 19:10:00|1878.2|1877.9|1879.2|1878.9|1879.8|1879.5|1877.7|1877.4|908
1678216500000|2023-03-07 19:15:00|1879|1878.7|1879.4|1879.1|1880.2|1879.9|1877.8|1877.5|813
1678216800000|2023-03-07 19:20:00|1879.3|1879|1877.4|1877.1|1879.8|1879.5|1876.6|1876.3|672
1678217100000|2023-03-07 19:25:00|1877.3|1877|1877.8|1877.5|1878.6|1878.3|1876.7|1876.4|791
1678217400000|2023-03-07 19:30:00|1877.7|1877.4|1877.9|1877.6|1879|1878.7|1877.2|1876.9|744
1678217700000|2023-03-07 19:35:00|1877.8|1877.5|1876.8|1876.5|1878.4|1878.1|1876.7|1876.4|727
1678218000000|2023-03-07 19:40:00|1876.7|1876.4|1875.6|1875.3|1877.7|1877.4|1875.4|1875.1|865
1678218300000|2023-03-07 19:45:00|1875.5|1875.2|1875.7|1875.4|1876.8|1876.5|1875.2|1874.9|1065
1678218600000|2023-03-07 19:50:00|1875.5|1875.2|1875.7|1875.4|1876.1|1875.8|1875.3|1875|732
1678218900000|2023-03-07 19:55:00|1875.6|1875.3|1875.6|1875.3|1875.8|1875.5|1874.8|1874.5|888
1678219200000|2023-03-07 20:00:00|1875.7|1875.4|1875.7|1875.4|1877.2|1876.9|1875.5|1875.2|1891
1678219500000|2023-03-07 20:05:00|1875.6|1875.3|1877.7|1877.4|1878.1|1877.8|1875.6|1875.3|1060
1678219800000|2023-03-07 20:10:00|1877.8|1877.5|1878.3|1878|1879.4|1879.1|1877.7|1877.4|1146
1678220100000|2023-03-07 20:15:00|1878.4|1878.1|1880.6|1880.3|1880.7|1880.4|1878.4|1878.1|1494
1678220400000|2023-03-07 20:20:00|1880.5|1880.2|1879.4|1879.1|1880.5|1880.2|1879.1|1878.8|1067
1678220700000|2023-03-07 20:25:00|1879.3|1879|1878.2|1877.9|1879.3|1879|1877.4|1877.1|1030
1678221000000|2023-03-07 20:30:00|1878.3|1878|1880.8|1880.5|1881.3|1881|1877.7|1877.4|1792
1678221300000|2023-03-07 20:35:00|1881.1|1880.8|1882.1|1881.8|1883.4|1883.1|1880.5|1880.2|1782
1678221600000|2023-03-07 20:40:00|1882.2|1881.9|1881|1880.7|1883.2|1882.9|1880.8|1880.5|1199
1678221900000|2023-03-07 20:45:00|1881.1|1880.8|1879.5|1879.2|1881.3|1881|1878.8|1878.5|2021
1678222200000|2023-03-07 20:50:00|1880|1879.7|1878.7|1878.4|1880.4|1880.1|1877.9|1877.6|3040
1678222500000|2023-03-07 20:55:00|1878.8|1878.5|1878.2|1877.9|1880|1879.7|1877.9|1877.6|7574
1678222800000|2023-03-07 21:00:00|1878|1877.7|1878.6|1878.3|1879.7|1879.4|1878|1877.7|2650
1678223100000|2023-03-07 21:05:00|1878.7|1878.4|1878.7|1878.4|1879.4|1879.1|1878.5|1878.2|1107
1678223400000|2023-03-07 21:10:00|1878.8|1878.5|1878.5|1878.2|1879|1878.7|1877.9|1877.6|944
1678223700000|2023-03-07 21:15:00|1878.6|1878.3|1878.6|1878.3|1878.9|1878.6|1878.3|1878|227
1678224000000|2023-03-07 21:20:00|1878.7|1878.4|1879.8|1879.5|1880.2|1879.9|1878.5|1878.2|190
1678224300000|2023-03-07 21:25:00|1879.9|1879.6|1880.1|1879.8|1880.3|1880|1879.7|1879.4|166
1678224600000|2023-03-07 21:30:00|1880.3|1880|1880.1|1879.8|1880.3|1880|1879.8|1879.5|156
1678224900000|2023-03-07 21:35:00|1880.2|1879.9|1879.8|1879.5|1880.2|1879.9|1879.7|1879.4|151
1678225200000|2023-03-07 21:40:00|1879.9|1879.6|1879.8|1879.5|1879.9|1879.6|1879.5|1879.2|113
1678225500000|2023-03-07 21:45:00|1879.9|1879.6|1879.6|1879.3|1880.3|1880|1879.5|1879.2|186
1678225800000|2023-03-07 21:50:00|1879.7|1879.4|1879.4|1879.1|1879.7|1879.4|1879|1878.7|128
1678226100000|2023-03-07 21:55:00|1879.5|1879.2|1880.1|1879.3|1880.1|1879.3|1878.8|1878.5|131
1678226400000|2023-03-07 22:00:00|1880|1879.2|1879.9|1879.1|1880.1|1879.3|1879.8|1879|0
1678226700000|2023-03-07 22:05:00|1880|1879.2|1880.2|1879.4|1880.2|1879.4|1880|1879.2|0
1678227000000|2023-03-07 22:10:00|1880.1|1879.3|1879.9|1879.1|1880.1|1879.3|1879.9|1879.1|0
1678227300000|2023-03-07 22:15:00|1880|1879.2|1879.9|1879.1|1880.1|1879.3|1879.9|1879.1|0
1678227600000|2023-03-07 22:20:00|1879.8|1879|1879.8|1879|1879.8|1879|1879.8|1879|0
1678227900000|2023-03-07 22:25:00|1879.7|1878.9|1879.7|1878.9|1879.8|1879|1879.7|1878.9|0
1678228200000|2023-03-07 22:30:00|1879.8|1879|1879.7|1878.9|1879.8|1879|1879.6|1878.8|0
1678228500000|2023-03-07 22:35:00|1879.6|1878.8|1879.6|1878.8|1879.7|1878.9|1879.6|1878.8|0
1678228800000|2023-03-07 22:40:00|1879.7|1878.9|1879.8|1879|1879.8|1879|1879.7|1878.9|0
1678229100000|2023-03-07 22:45:00|1879.7|1878.9|1879.8|1879|1879.8|1879|1879.7|1878.9|0
1678229400000|2023-03-07 22:50:00|1879.7|1878.9|1879.8|1879|1879.8|1879|1879.7|1878.9|0
1678229700000|2023-03-07 22:55:00|1879.7|1878.9|1879.8|1879|1879.9|1879.1|1879.7|1878.9|0
1678230000000|2023-03-07 23:00:00|1879.9|1879.1|1879.6|1879.3|1879.9|1879.6|1878.3|1878|133
1678230300000|2023-03-07 23:05:00|1879.7|1879.4|1880.7|1880.4|1880.7|1880.4|1879.5|1879.2|41
1678230600000|2023-03-07 23:10:00|1880.6|1880.3|1880.2|1879.9|1880.6|1880.3|1879.8|1879.5|32
1678230900000|2023-03-07 23:15:00|1880.4|1880.1|1879.7|1879.4|1880.7|1880.4|1879.6|1879.3|47
1678231200000|2023-03-07 23:20:00|1879.5|1879.2|1879.8|1879.5|1879.9|1879.6|1879|1878.7|28
1678231500000|2023-03-07 23:25:00|1879.7|1879.4|1880.2|1879.9|1880.2|1879.9|1879.7|1879.4|27
1678231800000|2023-03-07 23:30:00|1880.3|1880|1880.4|1880.1|1880.6|1880.3|1879.7|1879.4|57
1678232100000|2023-03-07 23:35:00|1880.3|1880|1880.7|1880.4|1881|1880.7|1880.3|1880|46
1678232400000|2023-03-07 23:40:00|1880.8|1880.5|1880.4|1880.1|1880.9|1880.6|1880.1|1879.8|43
1678232700000|2023-03-07 23:45:00|1880.3|1880|1880.3|1880|1880.6|1880.3|1880.1|1879.8|9
1678233000000|2023-03-07 23:50:00|1880.4|1880.1|1880.2|1879.9|1880.5|1880.2|1880.2|1879.9|8
1678233300000|2023-03-07 23:55:00|1880.1|1879.8|1880|1879.7|1880.3|1880|1879.8|1879.5|15
1678233600000|2023-03-08 00:00:00|1880.1|1879.8|1878.8|1878.5|1880.5|1880.2|1878.7|1878.4|51
1678233900000|2023-03-08 00:05:00|1878.7|1878.4|1878.6|1878.3|1879.6|1879.3|1878.5|1878.2|58
1678234200000|2023-03-08 00:10:00|1878.5|1878.2|1878.6|1878.3|1878.8|1878.5|1878|1877.7|132
1678234500000|2023-03-08 00:15:00|1878.7|1878.4|1878.4|1878.1|1878.9|1878.6|1877.2|1876.9|145
1678234800000|2023-03-08 00:20:00|1878.5|1878.2|1878.6|1878.3|1879|1878.7|1878.4|1878.1|21
1678235100000|2023-03-08 00:25:00|1878.7|1878.4|1879.1|1878.8|1879.2|1878.9|1878|1877.7|29
1678235400000|2023-03-08 00:30:00|1879.2|1878.9|1879.3|1879|1879.9|1879.6|1879.2|1878.9|36
1678235700000|2023-03-08 00:35:00|1879.4|1879.1|1879|1878.7|1879.6|1879.3|1878.9|1878.6|17
1678236000000|2023-03-08 00:40:00|1879.1|1878.8|1879.2|1878.9|1879.5|1879.2|1878.9|1878.6|12
1678236300000|2023-03-08 00:45:00|1879.1|1878.8|1878.9|1878.6|1879.2|1878.9|1878.4|1878.1|9
1678236600000|2023-03-08 00:50:00|1878.8|1878.5|1878.9|1878.6|1879.3|1879|1878.8|1878.5|21
1678236900000|2023-03-08 00:55:00|1879|1878.7|1879.5|1879.2|1879.7|1879.4|1878.9|1878.6|25
1678237200000|2023-03-08 01:00:00|1879.6|1879.3|1879.1|1878.8|1879.9|1879.6|1879|1878.7|24
1678237500000|2023-03-08 01:05:00|1879.2|1878.9|1879.1|1878.8|1879.4|1879.1|1878.9|1878.6|44
1678237800000|2023-03-08 01:10:00|1879.2|1878.9|1880.2|1879.9|1880.2|1879.9|1879.1|1878.8|33
1678238100000|2023-03-08 01:15:00|1880.1|1879.8|1880.6|1880.3|1881.5|1881.2|1880|1879.7|54
1678238400000|2023-03-08 01:20:00|1880.4|1880.1|1880.6|1880.3|1880.9|1880.6|1880.1|1879.8|147
1678238700000|2023-03-08 01:25:00|1880.5|1880.2|1880.8|1880.5|1880.9|1880.6|1880.1|1879.8|25
1678239000000|2023-03-08 01:30:00|1880.9|1880.6|1881.4|1881.1|1881.5|1881.2|1880.6|1880.3|31
1678239300000|2023-03-08 01:35:00|1881.3|1881|1879.8|1879.5|1881.3|1881|1879.8|1879.5|12
1678239600000|2023-03-08 01:40:00|1879.9|1879.6|1880.4|1880.1|1880.8|1880.5|1879.6|1879.3|23
1678239900000|2023-03-08 01:45:00|1880.5|1880.2|1879.5|1879.2|1880.7|1880.4|1879.5|1879.2|37
1678240200000|2023-03-08 01:50:00|1879.4|1879.1|1880.2|1879.9|1880.3|1880|1879.2|1878.9|11
1678240500000|2023-03-08 01:55:00|1880.1|1879.8|1879.4|1879.1|1880.3|1880|1879.4|1879.1|21
1678240800000|2023-03-08 02:00:00|1879.3|1879|1879.7|1879.4|1879.9|1879.6|1879.2|1878.9|19
1678241100000|2023-03-08 02:05:00|1879.8|1879.5|1880.2|1879.9|1880.3|1880|1879.7|1879.4|12
1678241400000|2023-03-08 02:10:00|1880.1|1879.8|1880.1|1879.8|1880.3|1880|1879.9|1879.6|13
1678241700000|2023-03-08 02:15:00|1880.2|1879.9|1879.1|1878.8|1880.2|1879.9|1879.1|1878.8|21
1678242000000|2023-03-08 02:20:00|1879.2|1878.9|1879.5|1879.2|1879.6|1879.3|1878.8|1878.5|32
1678242300000|2023-03-08 02:25:00|1879.6|1879.3|1879.2|1878.9|1879.7|1879.4|1879.2|1878.9|32
1678242600000|2023-03-08 02:30:00|1879.1|1878.8|1878.3|1878|1879.2|1878.9|1878.3|1878|59
1678242900000|2023-03-08 02:35:00|1878.4|1878.1|1879.1|1878.8|1879.5|1879.2|1878.3|1878|22
1678243200000|2023-03-08 02:40:00|1879|1878.7|1878.6|1878.3|1879.2|1878.9|1878.5|1878.2|22
1678243500000|2023-03-08 02:45:00|1878.5|1878.2|1878|1877.7|1878.6|1878.3|1877.7|1877.4|84
1678243800000|2023-03-08 02:50:00|1878.1|1877.8|1877.2|1876.9|1878.2|1877.9|1877.2|1876.9|50
1678244100000|2023-03-08 02:55:00|1877.3|1877|1877.7|1877.4|1878|1877.7|1876.8|1876.5|79
1678244400000|2023-03-08 03:00:00|1877.6|1877.3|1878.1|1877.8|1878.5|1878.2|1877.6|1877.3|43
1678244700000|2023-03-08 03:05:00|1878.2|1877.9|1879|1878.7|1879.1|1878.8|1878.2|1877.9|31
1678245000000|2023-03-08 03:10:00|1878.9|1878.6|1879|1878.7|1879.2|1878.9|1878.6|1878.3|20
1678245300000|2023-03-08 03:15:00|1879.1|1878.8|1878.5|1878.2|1879.1|1878.8|1878.4|1878.1|21
1678245600000|2023-03-08 03:20:00|1878.6|1878.3|1878.2|1877.9|1878.7|1878.4|1878|1877.7|44
1678245900000|2023-03-08 03:25:00|1878.3|1878|1877.7|1877.4|1878.6|1878.3|1877.7|1877.4|23
1678246200000|2023-03-08 03:30:00|1877.8|1877.5|1878|1877.7|1878|1877.7|1877.6|1877.3|28
1678246500000|2023-03-08 03:35:00|1877.9|1877.6|1877.8|1877.5|1878|1877.7|1877.7|1877.4|9
1678246800000|2023-03-08 03:40:00|1877.7|1877.4|1877.4|1877.1|1877.8|1877.5|1877.4|1877.1|23
1678247100000|2023-03-08 03:45:00|1877.5|1877.2|1878.2|1877.9|1878.4|1878.1|1877.4|1877.1|30
1678247400000|2023-03-08 03:50:00|1878.3|1878|1878.2|1877.9|1878.4|1878.1|1878|1877.7|9
1678247700000|2023-03-08 03:55:00|1878.1|1877.8|1877.9|1877.6|1878.2|1877.9|1877.5|1877.2|18
1678248000000|2023-03-08 04:00:00|1878|1877.7|1878.8|1878.5|1878.9|1878.6|1877.9|1877.6|34
1678248300000|2023-03-08 04:05:00|1878.7|1878.4|1878.9|1878.6|1878.9|1878.6|1878.6|1878.3|13
1678248600000|2023-03-08 04:10:00|1878.8|1878.5|1878.7|1878.4|1878.9|1878.6|1878.5|1878.2|8
1678248900000|2023-03-08 04:15:00|1878.6|1878.3|1878.7|1878.4|1879.2|1878.9|1878.6|1878.3|16
1678249200000|2023-03-08 04:20:00|1878.8|1878.5|1878.2|1877.9|1878.9|1878.6|1878.1|1877.8|65
1678249500000|2023-03-08 04:25:00|1878.3|1878|1878.3|1878|1878.3|1878|1878.1|1877.8|26
1678249800000|2023-03-08 04:30:00|1878.2|1877.9|1878|1877.7|1878.4|1878.1|1877.9|1877.6|39
1678250100000|2023-03-08 04:35:00|1878.1|1877.8|1878.2|1877.9|1878.4|1878.1|1878|1877.7|34
1678250400000|2023-03-08 04:40:00|1878.3|1878|1878.6|1878.3|1878.6|1878.3|1878.1|1877.8|35
1678250700000|2023-03-08 04:45:00|1878.5|1878.2|1879.8|1879.5|1879.8|1879.5|1878.5|1878.2|81
1678251000000|2023-03-08 04:50:00|1879.7|1879.4|1879.4|1879.1|1879.8|1879.5|1879.2|1878.9|25
1678251300000|2023-03-08 04:55:00|1879.3|1879|1879.4|1879.1|1879.7|1879.4|1879.2|1878.9|23
1678251600000|2023-03-08 05:00:00|1879.6|1879.3|1879.6|1879.3|1880|1879.7|1879.4|1879.1|59
1678251900000|2023-03-08 05:05:00|1879.7|1879.4|1879.8|1879.5|1879.9|1879.6|1879.1|1878.8|24
1678252200000|2023-03-08 05:10:00|1879.7|1879.4|1879.5|1879.2|1880|1879.7|1879.2|1878.9|9
1678252500000|2023-03-08 05:15:00|1879.4|1879.1|1879.2|1878.9|1879.9|1879.6|1878.9|1878.6|57
1678252800000|2023-03-08 05:20:00|1879.3|1879|1878.7|1878.4|1879.3|1879|1878.6|1878.3|11
1678253100000|2023-03-08 05:25:00|1878.8|1878.5|1879.1|1878.8|1879.1|1878.8|1878.7|1878.4|8
1678253400000|2023-03-08 05:30:00|1879.2|1878.9|1879|1878.7|1879.4|1879.1|1878.7|1878.4|36
1678253700000|2023-03-08 05:35:00|1879.1|1878.8|1878.7|1878.4|1879.1|1878.8|1878.7|1878.4|8
1678254000000|2023-03-08 05:40:00|1878.8|1878.5|1878.5|1878.2|1879|1878.7|1878.4|1878.1|40
1678254300000|2023-03-08 05:45:00|1878.6|1878.3|1878.4|1878.1|1878.7|1878.4|1878.3|1878|26
1678254600000|2023-03-08 05:50:00|1878.5|1878.2|1878.3|1878|1878.6|1878.3|1878.1|1877.8|15
1678254900000|2023-03-08 05:55:00|1878.4|1878.1|1878.1|1877.8|1878.6|1878.3|1878|1877.7|13
1678255200000|2023-03-08 06:00:00|1878|1877.7|1879|1878.7|1879|1878.7|1877.8|1877.5|68
1678255500000|2023-03-08 06:05:00|1879.1|1878.8|1879.4|1879.1|1879.4|1879.1|1879|1878.7|47
1678255800000|2023-03-08 06:10:00|1879.3|1879|1878.8|1878.5|1879.3|1879|1878.5|1878.2|25
1678256100000|2023-03-08 06:15:00|1878.7|1878.4|1878.4|1878.1|1879|1878.7|1878.3|1878|11
1678256400000|2023-03-08 06:20:00|1878.5|1878.2|1878.4|1878.1|1878.5|1878.2|1878|1877.7|31
1678256700000|2023-03-08 06:25:00|1878.3|1878|1878.4|1878.1|1878.5|1878.2|1878.2|1877.9|14
1678257000000|2023-03-08 06:30:00|1878.5|1878.2|1879|1878.7|1879.1|1878.8|1878.3|1878|34
1678257300000|2023-03-08 06:35:00|1879.1|1878.8|1879.1|1878.8|1879.4|1879.1|1879|1878.7|47
1678257600000|2023-03-08 06:40:00|1879.2|1878.9|1879.1|1878.8|1879.6|1879.3|1878.6|1878.3|65
1678257900000|2023-03-08 06:45:00|1879.2|1878.9|1879.1|1878.8|1879.3|1879|1878.9|1878.6|9
1678258200000|2023-03-08 06:50:00|1879|1878.7|1878.8|1878.5|1879.3|1879|1878.8|1878.5|10
1678258500000|2023-03-08 06:55:00|1878.7|1878.4|1879.6|1879.3|1879.7|1879.4|1878.7|1878.4|13
1678258800000|2023-03-08 07:00:00|1879.5|1879.2|1879.2|1878.9|1879.7|1879.4|1879.1|1878.8|61
1678259100000|2023-03-08 07:05:00|1879.1|1878.8|1878.4|1878.1|1879.2|1878.9|1878.3|1878|60
1678259400000|2023-03-08 07:10:00|1878.5|1878.2|1878.3|1878|1878.6|1878.3|1878|1877.7|15
1678259700000|2023-03-08 07:15:00|1878.4|1878.1|1879|1878.7|1879.2|1878.9|1878|1877.7|25
1678260000000|2023-03-08 07:20:00|1878.9|1878.6|1879|1878.7|1879.1|1878.8|1878.6|1878.3|14
1678260300000|2023-03-08 07:25:00|1878.9|1878.6|1879.1|1878.8|1879.3|1879|1878.9|1878.6|8
1678260600000|2023-03-08 07:30:00|1879|1878.7|1878.3|1878|1879.1|1878.8|1878|1877.7|49
1678260900000|2023-03-08 07:35:00|1878.4|1878.1|1879.5|1879.2|1879.5|1879.2|1878.3|1878|52
1678261200000|2023-03-08 07:40:00|1879.4|1879.1|1878.8|1878.5|1879.5|1879.2|1878.8|1878.5|21
1678261500000|2023-03-08 07:45:00|1878.9|1878.6|1878.6|1878.3|1879|1878.7|1878.5|1878.2|19
1678261800000|2023-03-08 07:50:00|1878.5|1878.2|1879.1|1878.8|1879.1|1878.8|1878.3|1878|52
1678262100000|2023-03-08 07:55:00|1879|1878.7|1878.6|1878.3|1879.1|1878.8|1878.5|1878.2|8
1678262400000|2023-03-08 08:00:00|1878.5|1878.2|1879.9|1879.6|1880.5|1880.2|1878.5|1878.2|268
1678262700000|2023-03-08 08:05:00|1880|1879.7|1881.4|1881.1|1881.4|1881.1|1879.4|1879.1|215
1678263000000|2023-03-08 08:10:00|1881.5|1881.2|1880.1|1879.8|1881.8|1881.5|1879.1|1878.8|274
1678263300000|2023-03-08 08:15:00|1880.2|1879.9|1881.2|1880.9|1881.6|1881.3|1880|1879.7|146
1678263600000|2023-03-08 08:20:00|1881.3|1881|1881.7|1881.4|1882.3|1882|1880.7|1880.4|136
1678263900000|2023-03-08 08:25:00|1881.6|1881.3|1881.3|1881|1881.9|1881.6|1880.4|1880.1|170
1678264200000|2023-03-08 08:30:00|1881.4|1881.1|1882.2|1881.9|1882.3|1882|1881.2|1880.9|157
1678264500000|2023-03-08 08:35:00|1882.1|1881.8|1882.7|1882.4|1882.9|1882.6|1882.1|1881.8|114
1678264800000|2023-03-08 08:40:00|1882.8|1882.5|1882.9|1882.6|1883.2|1882.9|1882.5|1882.2|83
1678265100000|2023-03-08 08:45:00|1883|1882.7|1882.7|1882.4|1883.4|1883.1|1882.5|1882.2|73
1678265400000|2023-03-08 08:50:00|1882.6|1882.3|1881.3|1881|1882.7|1882.4|1881.1|1880.8|137
1678265700000|2023-03-08 08:55:00|1881.2|1880.9|1881.3|1881|1881.7|1881.4|1880.9|1880.6|122
1678266000000|2023-03-08 09:00:00|1881.2|1880.9|1880.8|1880.5|1882.2|1881.9|1880.4|1880.1|102
1678266300000|2023-03-08 09:05:00|1880.9|1880.6|1880.8|1880.5|1881.8|1881.5|1879.7|1879.4|209
1678266600000|2023-03-08 09:10:00|1880.6|1880.3|1880.6|1880.3|1881|1880.7|1879.7|1879.4|148
1678266900000|2023-03-08 09:15:00|1880.7|1880.4|1880.5|1880.2|1881.2|1880.9|1880.1|1879.8|82
1678267200000|2023-03-08 09:20:00|1880.4|1880.1|1879.8|1879.5|1880.6|1880.3|1878.9|1878.6|129
1678267500000|2023-03-08 09:25:00|1879.7|1879.4|1880.4|1880.1|1880.9|1880.6|1879.7|1879.4|83
1678267800000|2023-03-08 09:30:00|1880.5|1880.2|1880.9|1880.6|1881.3|1881|1880.5|1880.2|70
1678268100000|2023-03-08 09:35:00|1880.5|1880.2|1882|1881.7|1882.2|1881.9|1880.5|1880.2|78
1678268400000|2023-03-08 09:40:00|1882.1|1881.8|1881.8|1881.5|1882.2|1881.9|1881.5|1881.2|80
1678268700000|2023-03-08 09:45:00|1881.7|1881.4|1881.4|1881.1|1882|1881.7|1881.1|1880.8|74
1678269000000|2023-03-08 09:50:00|1881.5|1881.2|1881.6|1881.3|1881.8|1881.5|1881.2|1880.9|72
1678269300000|2023-03-08 09:55:00|1881.7|1881.4|1882.4|1882.1|1882.6|1882.3|1881.5|1881.2|99
1678269600000|2023-03-08 10:00:00|1882.5|1882.2|1882.7|1882.4|1882.9|1882.6|1882.4|1882.1|73
1678269900000|2023-03-08 10:05:00|1882.6|1882.3|1882.4|1882.1|1882.8|1882.5|1882.2|1881.9|45
1678270200000|2023-03-08 10:10:00|1882.3|1882|1881.8|1881.5|1882.6|1882.3|1881.6|1881.3|81
1678270500000|2023-03-08 10:15:00|1881.9|1881.6|1881.8|1881.5|1882.2|1881.9|1881.5|1881.2|48
1678270800000|2023-03-08 10:20:00|1881.7|1881.4|1882.2|1881.9|1882.3|1882|1881.3|1881|106
1678271100000|2023-03-08 10:25:00|1882.1|1881.8|1881.9|1881.6|1882.2|1881.9|1881.7|1881.4|51
1678271400000|2023-03-08 10:30:00|1882|1881.7|1882.4|1882.1|1882.6|1882.3|1881.9|1881.6|125
1678271700000|2023-03-08 10:35:00|1882.5|1882.2|1882|1881.7|1882.8|1882.5|1881.5|1881.2|158
1678272000000|2023-03-08 10:40:00|1881.9|1881.6|1882.4|1882.1|1882.7|1882.4|1881.6|1881.3|218
1678272300000|2023-03-08 10:45:00|1882.5|1882.2|1882.2|1881.9|1882.6|1882.3|1882|1881.7|124
1678272600000|2023-03-08 10:50:00|1882.3|1882|1882.9|1882.6|1883.2|1882.9|1881.9|1881.6|235
1678272900000|2023-03-08 10:55:00|1883|1882.7|1883.2|1882.9|1883.7|1883.4|1882.8|1882.5|189
1678273200000|2023-03-08 11:00:00|1883.3|1883|1884|1883.7|1884.2|1883.9|1882.9|1882.6|185
1678273500000|2023-03-08 11:05:00|1884.1|1883.8|1884.4|1884.1|1884.5|1884.2|1883.8|1883.5|196
1678273800000|2023-03-08 11:10:00|1884.5|1884.2|1884.3|1884|1885.1|1884.8|1884.3|1884|236
1678274100000|2023-03-08 11:15:00|1884.4|1884.1|1883.1|1882.8|1884.7|1884.4|1883|1882.7|244
1678274400000|2023-03-08 11:20:00|1883.2|1882.9|1883.9|1883.6|1884|1883.7|1883.2|1882.9|159
1678274700000|2023-03-08 11:25:00|1884|1883.7|1884|1883.7|1884.1|1883.8|1883.4|1883.1|108
1678275000000|2023-03-08 11:30:00|1883.9|1883.6|1882.9|1882.6|1884.2|1883.9|1882.7|1882.4|137
1678275300000|2023-03-08 11:35:00|1883|1882.7|1883.1|1882.8|1883.2|1882.9|1882.5|1882.2|113
1678275600000|2023-03-08 11:40:00|1883.2|1882.9|1882.4|1882.1|1883.3|1883|1882.3|1882|91
1678275900000|2023-03-08 11:45:00|1882.5|1882.2|1882|1881.7|1882.5|1882.2|1881.9|1881.6|122
1678276200000|2023-03-08 11:50:00|1881.9|1881.6|1882.6|1882.3|1882.6|1882.3|1881.9|1881.6|39
1678276500000|2023-03-08 11:55:00|1882.5|1882.2|1882|1881.7|1882.7|1882.4|1881.7|1881.4|86
1678276800000|2023-03-08 12:00:00|1882.2|1881.9|1881.6|1881.3|1882.6|1882.3|1881.2|1880.9|181
1678277100000|2023-03-08 12:05:00|1881.7|1881.4|1881.6|1881.3|1882.3|1882|1881.6|1881.3|100
1678277400000|2023-03-08 12:10:00|1881.7|1881.4|1881.5|1881.2|1882.1|1881.8|1881.3|1881|165
1678277700000|2023-03-08 12:15:00|1881.6|1881.3|1882.2|1881.9|1882.2|1881.9|1881.2|1880.9|126
1678278000000|2023-03-08 12:20:00|1882.1|1881.8|1879.5|1879.2|1882.4|1882.1|1879.1|1878.8|533
1678278300000|2023-03-08 12:25:00|1879.6|1879.3|1880.7|1880.4|1881.1|1880.8|1879.6|1879.3|377
1678278600000|2023-03-08 12:30:00|1880.6|1880.3|1880.6|1880.3|1880.9|1880.6|1880.1|1879.8|129
1678278900000|2023-03-08 12:35:00|1880.5|1880.2|1878.7|1878.4|1880.9|1880.6|1878.3|1878|355
1678279200000|2023-03-08 12:40:00|1878.8|1878.5|1878.3|1878|1879.1|1878.8|1877.6|1877.3|330
1678279500000|2023-03-08 12:45:00|1878.2|1877.9|1879.1|1878.8|1879.4|1879.1|1878.2|1877.9|118
1678279800000|2023-03-08 12:50:00|1879|1878.7|1879.7|1879.4|1880.1|1879.8|1879|1878.7|123
1678280100000|2023-03-08 12:55:00|1879.8|1879.5|1880.9|1880.6|1881|1880.7|1879.6|1879.3|175
1678280400000|2023-03-08 13:00:00|1880.8|1880.5|1882.3|1882|1882.4|1882.1|1880.8|1880.5|422
1678280700000|2023-03-08 13:05:00|1882.2|1881.9|1884.4|1884.1|1885.6|1885.3|1882.2|1881.9|495
1678281000000|2023-03-08 13:10:00|1884.3|1884|1882.1|1881.8|1884.5|1884.2|1881.7|1881.4|908
1678281300000|2023-03-08 13:15:00|1883.6|1883.3|1880.2|1879.9|1883.6|1883.3|1878.8|1878.5|1123
1678281600000|2023-03-08 13:20:00|1880.1|1879.8|1883.1|1882.8|1883.8|1883.5|1879.3|1879|569
1678281900000|2023-03-08 13:25:00|1883.2|1882.9|1882.7|1882.4|1883.9|1883.6|1882.2|1881.9|405
1678282200000|2023-03-08 13:30:00|1882.6|1882.3|1884|1883.7|1884.6|1884.3|1882.6|1882.3|599
1678282500000|2023-03-08 13:35:00|1883.9|1883.6|1882.7|1882.4|1884.1|1883.8|1881.8|1881.5|674
1678282800000|2023-03-08 13:40:00|1882.6|1882.3|1884.4|1884.1|1884.8|1884.5|1882.4|1882.1|562
1678283100000|2023-03-08 13:45:00|1884.5|1884.2|1882.4|1882.1|1884.5|1884.2|1881.7|1881.4|361
1678283400000|2023-03-08 13:50:00|1882.5|1882.2|1882.1|1881.8|1882.8|1882.5|1881.6|1881.3|334
1678283700000|2023-03-08 13:55:00|1882.2|1881.9|1883|1882.7|1883.4|1883.1|1881.9|1881.6|214
1678284000000|2023-03-08 14:00:00|1882.9|1882.6|1883.5|1883.2|1883.8|1883.5|1882.3|1882|393
1678284300000|2023-03-08 14:05:00|1883.6|1883.3|1881.4|1881.1|1883.6|1883.3|1881.4|1881.1|383
1678284600000|2023-03-08 14:10:00|1881.5|1881.2|1881.5|1881.2|1881.8|1881.5|1881.1|1880.8|231
1678284900000|2023-03-08 14:15:00|1881.6|1881.3|1883.7|1883.4|1883.8|1883.5|1881.5|1881.2|319
1678285200000|2023-03-08 14:20:00|1883.8|1883.5|1882.5|1882.2|1883.9|1883.6|1882|1881.7|310
1678285500000|2023-03-08 14:25:00|1882.2|1881.9|1880.5|1880.2|1882.3|1882|1880.3|1880|711
1678285800000|2023-03-08 14:30:00|1880.6|1880.3|1876|1875.7|1882.5|1882.2|1875.8|1875.5|9026
1678286100000|2023-03-08 14:35:00|1875.9|1875.6|1873.8|1873.5|1877.4|1877.1|1872.2|1871.9|4559
1678286400000|2023-03-08 14:40:00|1873.9|1873.6|1872.7|1872.4|1876.8|1876.5|1872.4|1872.1|2909
1678286700000|2023-03-08 14:45:00|1872.6|1872.3|1877.6|1877.3|1878.1|1877.8|1871.9|1871.6|3064
1678287000000|2023-03-08 14:50:00|1877.7|1877.4|1879.1|1878.8|1880.5|1880.2|1877.3|1877|2087
1678287300000|2023-03-08 14:55:00|1879.2|1878.9|1881.7|1881.4|1882.9|1882.6|1879.2|1878.9|2652
1678287600000|2023-03-08 15:00:00|1881.8|1881.5|1879.8|1879.5|1882.2|1881.9|1872.8|1872.5|6678
1678287900000|2023-03-08 15:05:00|1879.6|1879.3|1882|1881.7|1883.1|1882.8|1878|1877.7|3593
1678288200000|2023-03-08 15:10:00|1882.1|1881.8|1881.3|1881|1885.3|1885|1880.9|1880.6|3269
1678288500000|2023-03-08 15:15:00|1880.9|1880.6|1879.6|1879.3|1882.5|1882.2|1878.9|1878.6|2789
1678288800000|2023-03-08 15:20:00|1879.7|1879.4|1887.7|1887.4|1888.8|1888.5|1877|1876.7|4619
1678289100000|2023-03-08 15:25:00|1887.4|1887.1|1882.9|1882.6|1888.7|1888.4|1882.8|1882.5|2846
1678289400000|2023-03-08 15:30:00|1883.3|1883|1886.3|1886|1887.2|1886.9|1881.5|1881.2|2985
1678289700000|2023-03-08 15:35:00|1886.2|1885.9|1885.7|1885.4|1887.6|1887.3|1884.6|1884.3|1858
1678290000000|2023-03-08 15:40:00|1885.8|1885.5|1884|1883.7|1885.8|1885.5|1882.8|1882.5|1509
1678290300000|2023-03-08 15:45:00|1884.3|1884|1881.5|1881.2|1886.4|1886.1|1880.8|1880.5|1137
1678290600000|2023-03-08 15:50:00|1881.2|1880.9|1882.3|1882|1883.9|1883.6|1880.2|1879.9|1180
1678290900000|2023-03-08 15:55:00|1882.4|1882.1|1880.6|1880.3|1882.7|1882.4|1879|1878.7|1422
1678291200000|2023-03-08 16:00:00|1880.9|1880.6|1882.5|1882.2|1883.8|1883.5|1880.3|1880|1326
1678291500000|2023-03-08 16:05:00|1882.6|1882.3|1883.7|1883.4|1885.2|1884.9|1882.6|1882.3|1304
1678291800000|2023-03-08 16:10:00|1883.6|1883.3|1882.2|1881.9|1884.3|1884|1881.6|1881.3|794
1678292100000|2023-03-08 16:15:00|1882.1|1881.8|1880.2|1879.9|1882.9|1882.6|1879.9|1879.6|940
1678292400000|2023-03-08 16:20:00|1880.3|1880|1880.9|1880.6|1881.9|1881.6|1879.3|1879|936
1678292700000|2023-03-08 16:25:00|1881|1880.7|1880.9|1880.6|1883.2|1882.9|1879.8|1879.5|1172
1678293000000|2023-03-08 16:30:00|1881.1|1880.8|1876.5|1876.2|1881.6|1881.3|1876.5|1876.2|1651
1678293300000|2023-03-08 16:35:00|1876.4|1876.1|1877|1876.7|1877.2|1876.9|1874.4|1874.1|1598
1678293600000|2023-03-08 16:40:00|1877.1|1876.8|1879.7|1879.4|1880.2|1879.9|1877.1|1876.8|1245
1678293900000|2023-03-08 16:45:00|1879.6|1879.3|1883.8|1883.5|1884.3|1884|1879.5|1879.2|1888
1678294200000|2023-03-08 16:50:00|1883.7|1883.4|1881.5|1881.2|1884.3|1884|1881.4|1881.1|1214
1678294500000|2023-03-08 16:55:00|1881.7|1881.4|1880.6|1880.3|1882.5|1882.2|1879.9|1879.6|1097
1678294800000|2023-03-08 17:00:00|1880.7|1880.4|1879.5|1879.2|1881.8|1881.5|1879.5|1879.2|906
1678295100000|2023-03-08 17:05:00|1879.6|1879.3|1875.6|1875.3|1880.4|1880.1|1875.4|1875.1|1509
1678295400000|2023-03-08 17:10:00|1875.9|1875.6|1874|1873.7|1876.8|1876.5|1873.2|1872.9|1326
1678295700000|2023-03-08 17:15:00|1873.9|1873.6|1874.2|1873.9|1874.9|1874.6|1872.4|1872.1|978
1678296000000|2023-03-08 17:20:00|1874.1|1873.8|1873.9|1873.6|1874.4|1874.1|1873.3|1873|820
1678296300000|2023-03-08 17:25:00|1873.8|1873.5|1871.7|1871.4|1874.3|1874|1871|1870.7|919
1678296600000|2023-03-08 17:30:00|1871.9|1871.6|1869.7|1869.4|1871.9|1871.6|1867.6|1867.3|2173
1678296900000|2023-03-08 17:35:00|1869.8|1869.5|1871.3|1871|1871.9|1871.6|1869.2|1868.9|937
1678297200000|2023-03-08 17:40:00|1871.2|1870.9|1872.2|1871.9|1872.5|1872.2|1871.1|1870.8|803
1678297500000|2023-03-08 17:45:00|1872.1|1871.8|1871.8|1871.5|1872.9|1872.6|1870.6|1870.3|995
1678297800000|2023-03-08 17:50:00|1871.7|1871.4|1871.3|1871|1872.2|1871.9|1870.7|1870.4|576
1678298100000|2023-03-08 17:55:00|1871.4|1871.1|1870.8|1870.5|1871.4|1871.1|1869.6|1869.3|956
1678298400000|2023-03-08 18:00:00|1870.9|1870.6|1869.4|1869.1|1872.2|1871.9|1868.2|1867.9|2095
1678298700000|2023-03-08 18:05:00|1869.5|1869.2|1868.3|1868|1871|1870.7|1868.3|1868|1022
1678299000000|2023-03-08 18:10:00|1868.4|1868.1|1867.6|1867.3|1869.4|1869.1|1867|1866.7|1468
1678299300000|2023-03-08 18:15:00|1867.5|1867.2|1868|1867.7|1868.8|1868.5|1866|1865.7|1466
1678299600000|2023-03-08 18:20:00|1867.9|1867.6|1867.8|1867.5|1868.9|1868.6|1866.8|1866.5|812
1678299900000|2023-03-08 18:25:00|1868|1867.7|1866.1|1865.8|1868.1|1867.8|1865.5|1865.2|671
1678300200000|2023-03-08 18:30:00|1866|1865.7|1866.1|1865.8|1867.2|1866.9|1865.1|1864.8|912
1678300500000|2023-03-08 18:35:00|1866|1865.7|1865.1|1864.8|1866.5|1866.2|1864.3|1864|1248
1678300800000|2023-03-08 18:40:00|1865|1864.7|1865.2|1864.9|1865.7|1865.4|1864.2|1863.9|773
1678301100000|2023-03-08 18:45:00|1865.1|1864.8|1864.3|1864|1865.6|1865.3|1864.1|1863.8|714
1678301400000|2023-03-08 18:50:00|1864.1|1863.8|1866.3|1866|1866.3|1866|1863.5|1863.2|879
1678301700000|2023-03-08 18:55:00|1866.5|1866.2|1865.7|1865.4|1866.5|1866.2|1864.4|1864.1|1130
1678302000000|2023-03-08 19:00:00|1865.6|1865.3|1866.8|1866.5|1867.5|1867.2|1865.4|1865.1|847
1678302300000|2023-03-08 19:05:00|1866.7|1866.4|1868.1|1867.8|1868.2|1867.9|1866|1865.7|1289
1678302600000|2023-03-08 19:10:00|1868|1867.7|1868.1|1867.8|1870.1|1869.8|1868|1867.7|1865
1678302900000|2023-03-08 19:15:00|1867.9|1867.6|1867.6|1867.3|1868.9|1868.6|1867.1|1866.8|1440
1678303200000|2023-03-08 19:20:00|1867.7|1867.4|1868.3|1868|1868.8|1868.5|1867.4|1867.1|751
1678303500000|2023-03-08 19:25:00|1868.1|1867.8|1870.2|1869.9|1870.3|1870|1868|1867.7|1250
1678303800000|2023-03-08 19:30:00|1870.3|1870|1869.2|1868.9|1870.6|1870.3|1868.7|1868.4|1231
1678304100000|2023-03-08 19:35:00|1869.1|1868.8|1869.9|1869.6|1870.8|1870.5|1868.7|1868.4|728
1678304400000|2023-03-08 19:40:00|1869.6|1869.3|1868.7|1868.4|1870.7|1870.4|1868.5|1868.2|707
1678304700000|2023-03-08 19:45:00|1868.6|1868.3|1868.4|1868.1|1869.2|1868.9|1868.1|1867.8|570
1678305000000|2023-03-08 19:50:00|1868.3|1868|1868|1867.7|1868.4|1868.1|1867.2|1866.9|792
1678305300000|2023-03-08 19:55:00|1868.1|1867.8|1867.5|1867.2|1868.3|1868|1867|1866.7|589
1678305600000|2023-03-08 20:00:00|1867.6|1867.3|1867.6|1867.3|1868.8|1868.5|1867|1866.7|1028
1678305900000|2023-03-08 20:05:00|1867.4|1867.1|1868.6|1868.3|1868.9|1868.6|1866.3|1866|1127
1678306200000|2023-03-08 20:10:00|1868.5|1868.2|1868.4|1868.1|1868.7|1868.4|1867.6|1867.3|883
1678306500000|2023-03-08 20:15:00|1868.2|1867.9|1867.8|1867.5|1868.6|1868.3|1867.2|1866.9|465
1678306800000|2023-03-08 20:20:00|1867.7|1867.4|1867.5|1867.2|1868.7|1868.4|1867.4|1867.1|599
1678307100000|2023-03-08 20:25:00|1867.6|1867.3|1869.5|1869.2|1869.6|1869.3|1867.3|1867|742
1678307400000|2023-03-08 20:30:00|1869.4|1869.1|1870.5|1870.2|1871|1870.7|1869.2|1868.9|1083
1678307700000|2023-03-08 20:35:00|1870.6|1870.3|1874.3|1874|1875.1|1874.8|1870.4|1870.1|1955
1678308000000|2023-03-08 20:40:00|1874.5|1874.2|1876.4|1876.1|1876.6|1876.3|1874|1873.7|1571
1678308300000|2023-03-08 20:45:00|1876.3|1876|1877.7|1877.4|1878.3|1878|1876.3|1876|3109
1678308600000|2023-03-08 20:50:00|1877.8|1877.5|1878.6|1878.3|1879.2|1878.9|1877.4|1877.1|3283
1678308900000|2023-03-08 20:55:00|1878.7|1878.4|1878.8|1878.5|1879.6|1879.3|1877.8|1877.5|9357
1678309200000|2023-03-08 21:00:00|1878.3|1878|1878|1877.7|1878.5|1878.2|1877.4|1877.1|3452
1678309500000|2023-03-08 21:05:00|1877.9|1877.6|1878.3|1878|1878.4|1878.1|1877.6|1877.3|777
1678309800000|2023-03-08 21:10:00|1878.2|1877.9|1878.4|1878.1|1878.5|1878.2|1877.8|1877.5|567
1678310100000|2023-03-08 21:15:00|1878.3|1878|1878.7|1878.4|1878.7|1878.4|1878.1|1877.8|326
1678310400000|2023-03-08 21:20:00|1878.8|1878.5|1878.7|1878.4|1878.9|1878.6|1878.1|1877.8|690
1678310700000|2023-03-08 21:25:00|1878.6|1878.3|1879|1878.7|1879.8|1879.5|1878.6|1878.3|760
1678311000000|2023-03-08 21:30:00|1879.1|1878.8|1878.7|1878.4|1879.3|1879|1878.4|1878.1|224
1678311300000|2023-03-08 21:35:00|1878.6|1878.3|1878.8|1878.5|1878.9|1878.6|1878.6|1878.3|32
1678311600000|2023-03-08 21:40:00|1878.7|1878.4|1878.8|1878.5|1879.1|1878.8|1878.7|1878.4|90
1678311900000|2023-03-08 21:45:00|1878.7|1878.4|1879.1|1878.8|1879.3|1879|1878.5|1878.2|242
1678312200000|2023-03-08 21:50:00|1879.2|1878.9|1879|1878.7|1879.2|1878.9|1879|1878.7|46
1678312500000|2023-03-08 21:55:00|1878.9|1878.6|1879.6|1878.8|1879.6|1879.1|1878.8|1878.5|184
1678312800000|2023-03-08 22:00:00|1879.5|1878.7|1879.6|1878.8|1879.7|1878.9|1879.5|1878.7|0
1678313100000|2023-03-08 22:05:00|1879.8|1879|1879.7|1878.9|1879.9|1879.1|1879.6|1878.8|0
1678313400000|2023-03-08 22:10:00|1879.8|1879|1879.9|1879.1|1880|1879.2|1879.8|1879|0
1678313700000|2023-03-08 22:15:00|1880|1879.2|1879.9|1879.1|1880|1879.2|1879.9|1879.1|0
1678314000000|2023-03-08 22:20:00|1879.8|1879|1879.9|1879.1|1879.9|1879.1|1879.8|1879|0
1678314300000|2023-03-08 22:25:00|1879.8|1879|1879.9|1879.1|1880|1879.2|1879.8|1879|0
1678314600000|2023-03-08 22:30:00|1879.8|1879|1879.9|1879.1|1879.9|1879.1|1879.8|1879|0
1678314900000|2023-03-08 22:35:00|1879.8|1879|1880|1879.2|1880|1879.2|1879.8|1879|0
1678315200000|2023-03-08 22:40:00|1879.9|1879.1|1879.9|1879.1|1879.9|1879.1|1879.8|1879|0
1678315500000|2023-03-08 22:45:00|1879.8|1879|1879.8|1879|1879.9|1879.1|1879.8|1879|0
1678316100000|2023-03-08 22:55:00|1879.7|1878.9|1879.7|1878.9|1879.7|1878.9|1879.7|1878.9|0
1678316400000|2023-03-08 23:00:00|1879.3|1878.5|1879|1878.7|1879.3|1878.8|1878.5|1878.2|67
1678316700000|2023-03-08 23:05:00|1879.1|1878.8|1878.7|1878.4|1879.5|1879.2|1878.6|1878.3|60
1678317000000|2023-03-08 23:10:00|1878.8|1878.5|1878.8|1878.5|1879.2|1878.9|1878.7|1878.4|40
1678317300000|2023-03-08 23:15:00|1878.9|1878.6|1879|1878.7|1879|1878.7|1878.6|1878.3|40
1678317600000|2023-03-08 23:20:00|1879.1|1878.8|1878.8|1878.5|1879.1|1878.8|1878.5|1878.2|27
1678317900000|2023-03-08 23:25:00|1878.7|1878.4|1878.9|1878.6|1878.9|1878.6|1878.4|1878.1|26
1678318200000|2023-03-08 23:30:00|1879.1|1878.8|1879.4|1879.1|1879.7|1879.4|1879|1878.7|81
1678318500000|2023-03-08 23:35:00|1879.5|1879.2|1878.8|1878.5|1879.6|1879.3|1878.8|1878.5|30
1678318800000|2023-03-08 23:40:00|1878.7|1878.4|1879|1878.7|1879.2|1878.9|1878.7|1878.4|14
1678319100000|2023-03-08 23:45:00|1879.1|1878.8|1879.2|1878.9|1879.6|1879.3|1878.9|1878.6|47
1678319400000|2023-03-08 23:50:00|1879.1|1878.8|1878.6|1878.3|1879.1|1878.8|1878.3|1878|25
1678319700000|2023-03-08 23:55:00|1878.5|1878.2|1878.5|1878.2|1878.6|1878.3|1878.2|1877.9|16
1678320000000|2023-03-09 00:00:00|1878.4|1878.1|1879|1878.7|1879.1|1878.8|1878.2|1877.9|114
1678320300000|2023-03-09 00:05:00|1878.9|1878.6|1878.4|1878.1|1879|1878.7|1878.1|1877.8|45
1678320600000|2023-03-09 00:10:00|1878.5|1878.2|1878.9|1878.6|1878.9|1878.6|1878.2|1877.9|111
1678320900000|2023-03-09 00:15:00|1879|1878.7|1878.8|1878.5|1879.4|1879.1|1878.5|1878.2|103
1678321200000|2023-03-09 00:20:00|1878.7|1878.4|1878.9|1878.6|1879|1878.7|1878.3|1878|40
1678321500000|2023-03-09 00:25:00|1878.8|1878.5|1878.7|1878.4|1878.9|1878.6|1878.4|1878.1|45
1678321800000|2023-03-09 00:30:00|1878.9|1878.6|1877.2|1876.9|1879|1878.7|1874.7|1874.4|559
1678322100000|2023-03-09 00:35:00|1877.1|1876.8|1878.1|1877.8|1878.2|1877.9|1877.1|1876.8|147
1678322400000|2023-03-09 00:40:00|1878.2|1877.9|1878.5|1878.2|1879.4|1879.1|1878.1|1877.8|141
1678322700000|2023-03-09 00:45:00|1878.6|1878.3|1878.4|1878.1|1878.8|1878.5|1878.1|1877.8|36
1678323000000|2023-03-09 00:50:00|1878.3|1878|1878|1877.7|1878.4|1878.1|1877.9|1877.6|15
1678323300000|2023-03-09 00:55:00|1877.9|1877.6|1878.6|1878.3|1878.6|1878.3|1877.9|1877.6|24
1678323600000|2023-03-09 01:00:00|1878.7|1878.4|1878.6|1878.3|1879.7|1879.4|1878.6|1878.3|64
1678323900000|2023-03-09 01:05:00|1878.7|1878.4|1877.1|1876.8|1878.7|1878.4|1876.7|1876.4|98
1678324200000|2023-03-09 01:10:00|1877.2|1876.9|1877.4|1877.1|1877.9|1877.6|1877.2|1876.9|84
1678324500000|2023-03-09 01:15:00|1877.3|1877|1877.8|1877.5|1877.8|1877.5|1877.1|1876.8|41
1678324800000|2023-03-09 01:20:00|1877.7|1877.4|1877.4|1877.1|1877.8|1877.5|1877.2|1876.9|18
1678325100000|2023-03-09 01:25:00|1877.5|1877.2|1877.2|1876.9|1877.7|1877.4|1876.8|1876.5|13
1678325400000|2023-03-09 01:30:00|1877.3|1877|1876.9|1876.6|1877.5|1877.2|1876.7|1876.4|40
1678325700000|2023-03-09 01:35:00|1877|1876.7|1877.1|1876.8|1877.3|1877|1876.6|1876.3|39
1678326000000|2023-03-09 01:40:00|1877.2|1876.9|1876.5|1876.2|1877.2|1876.9|1876.4|1876.1|14
1678326300000|2023-03-09 01:45:00|1876.6|1876.3|1875.5|1875.2|1876.6|1876.3|1875.5|1875.2|41
1678326600000|2023-03-09 01:50:00|1875.4|1875.1|1875.9|1875.6|1876|1875.7|1875.4|1875.1|61
1678326900000|2023-03-09 01:55:00|1875.8|1875.5|1875|1874.7|1876.1|1875.8|1874.9|1874.6|55
1678327200000|2023-03-09 02:00:00|1874.9|1874.6|1875.4|1875.1|1875.8|1875.5|1874.8|1874.5|32
1678327500000|2023-03-09 02:05:00|1875.3|1875|1875.7|1875.4|1875.7|1875.4|1875.2|1874.9|20
1678327800000|2023-03-09 02:10:00|1875.8|1875.5|1875.8|1875.5|1875.8|1875.5|1875.2|1874.9|21
1678328100000|2023-03-09 02:15:00|1875.7|1875.4|1875.4|1875.1|1875.7|1875.4|1875.2|1874.9|25
1678328400000|2023-03-09 02:20:00|1875.5|1875.2|1875.3|1875|1875.6|1875.3|1875.1|1874.8|4
1678328700000|2023-03-09 02:25:00|1875.4|1875.1|1875.8|1875.5|1875.9|1875.6|1875.4|1875.1|18
1678329000000|2023-03-09 02:30:00|1875.7|1875.4|1875.2|1874.9|1876|1875.7|1875.1|1874.8|32
1678329300000|2023-03-09 02:35:00|1875.3|1875|1875.6|1875.3|1875.6|1875.3|1875.1|1874.8|12
1678329600000|2023-03-09 02:40:00|1875.5|1875.2|1875|1874.7|1875.7|1875.4|1874.9|1874.6|15
1678329900000|2023-03-09 02:45:00|1874.9|1874.6|1875.7|1875.4|1875.7|1875.4|1874.9|1874.6|8
1678330200000|2023-03-09 02:50:00|1875.6|1875.3|1876.5|1876.2|1876.6|1876.3|1875.6|1875.3|131
1678330500000|2023-03-09 02:55:00|1876.4|1876.1|1876.4|1876.1|1876.4|1876.1|1876.1|1875.8|34
1678330800000|2023-03-09 03:00:00|1876.3|1876|1875.9|1875.6|1876.3|1876|1875.8|1875.5|43
1678331100000|2023-03-09 03:05:00|1876|1875.7|1876.3|1876|1876.4|1876.1|1875.9|1875.6|5
1678331400000|2023-03-09 03:10:00|1876.4|1876.1|1875.2|1874.9|1876.4|1876.1|1875|1874.7|11
1678331700000|2023-03-09 03:15:00|1875.1|1874.8|1875.5|1875.2|1875.5|1875.2|1875.1|1874.8|23
1678332000000|2023-03-09 03:20:00|1875.6|1875.3|1876.2|1875.9|1876.3|1876|1875.6|1875.3|13
1678332300000|2023-03-09 03:25:00|1876.1|1875.8|1875.9|1875.6|1876.2|1875.9|1875.9|1875.6|13
1678332600000|2023-03-09 03:30:00|1875.8|1875.5|1875.4|1875.1|1875.9|1875.6|1875.4|1875.1|34
1678332900000|2023-03-09 03:35:00|1875.5|1875.2|1875.9|1875.6|1876|1875.7|1875.5|1875.2|20
1678333200000|2023-03-09 03:40:00|1876|1875.7|1876|1875.7|1876.2|1875.9|1875.8|1875.5|16
1678333500000|2023-03-09 03:45:00|1875.9|1875.6|1875.7|1875.4|1876|1875.7|1875.5|1875.2|8
1678333800000|2023-03-09 03:50:00|1875.8|1875.5|1875.9|1875.6|1876|1875.7|1875.7|1875.4|2
1678334100000|2023-03-09 03:55:00|1875.8|1875.5|1875.8|1875.5|1875.9|1875.6|1875.6|1875.3|7
1678334400000|2023-03-09 04:00:00|1875.9|1875.6|1875.5|1875.2|1875.9|1875.6|1875.4|1875.1|13
1678334700000|2023-03-09 04:05:00|1875.4|1875.1|1875.7|1875.4|1875.8|1875.5|1875.3|1875|9
1678335000000|2023-03-09 04:10:00|1875.8|1875.5|1875.6|1875.3|1875.8|1875.5|1875.5|1875.2|3
1678335300000|2023-03-09 04:15:00|1875.7|1875.4|1875.5|1875.2|1875.8|1875.5|1875.3|1875|6
1678335600000|2023-03-09 04:20:00|1875.4|1875.1|1875.4|1875.1|1875.5|1875.2|1875.3|1875|3
1678335900000|2023-03-09 04:25:00|1875.3|1875|1875.8|1875.5|1875.8|1875.5|1875.3|1875|6
1678336200000|2023-03-09 04:30:00|1875.9|1875.6|1875.9|1875.6|1876|1875.7|1875.7|1875.4|6
1678336500000|2023-03-09 04:35:00|1875.8|1875.5|1875.7|1875.4|1875.9|1875.6|1875.6|1875.3|9
1678336800000|2023-03-09 04:40:00|1875.6|1875.3|1875.5|1875.2|1875.7|1875.4|1875.3|1875|11
1678337100000|2023-03-09 04:45:00|1875.4|1875.1|1875.9|1875.6|1876|1875.7|1875.4|1875.1|2
1678337400000|2023-03-09 04:50:00|1876|1875.7|1876.2|1875.9|1876.3|1876|1875.9|1875.6|6
1678337700000|2023-03-09 04:55:00|1876.1|1875.8|1876.4|1876.1|1876.5|1876.2|1876.1|1875.8|8
1678338000000|2023-03-09 05:00:00|1876.3|1876|1876.3|1876|1876.5|1876.2|1876.1|1875.8|23
1678338300000|2023-03-09 05:05:00|1876.4|1876.1|1876.6|1876.3|1876.6|1876.3|1876.1|1875.8|8
1678338600000|2023-03-09 05:10:00|1876.7|1876.4|1877.1|1876.8|1877.1|1876.8|1876.5|1876.2|22
1678338900000|2023-03-09 05:15:00|1877|1876.7|1876.9|1876.6|1877.3|1877|1876.8|1876.5|27
1678339200000|2023-03-09 05:20:00|1876.8|1876.5|1876.8|1876.5|1877|1876.7|1876.7|1876.4|11
1678339500000|2023-03-09 05:25:00|1876.9|1876.6|1877.1|1876.8|1877.2|1876.9|1876.8|1876.5|9
1678339800000|2023-03-09 05:30:00|1877.2|1876.9|1877.2|1876.9|1877.6|1877.3|1877|1876.7|40
1678340100000|2023-03-09 05:35:00|1877.3|1877|1877.3|1877|1877.7|1877.4|1877.2|1876.9|6
1678340400000|2023-03-09 05:40:00|1877.4|1877.1|1877.1|1876.8|1877.4|1877.1|1877|1876.7|8
1678340700000|2023-03-09 05:45:00|1877.2|1876.9|1876.6|1876.3|1877.3|1877|1876.6|1876.3|5
1678341000000|2023-03-09 05:50:00|1876.5|1876.2|1877|1876.7|1877.1|1876.8|1876.5|1876.2|10
1678341300000|2023-03-09 05:55:00|1876.9|1876.6|1876.9|1876.6|1877.1|1876.8|1876.8|1876.5|4
1678341600000|2023-03-09 06:00:00|1877|1876.7|1876.6|1876.3|1877.1|1876.8|1876.5|1876.2|10
1678341900000|2023-03-09 06:05:00|1876.5|1876.2|1877|1876.7|1877|1876.7|1876.4|1876.1|11
1678342200000|2023-03-09 06:10:00|1877.1|1876.8|1877.4|1877.1|1877.4|1877.1|1877|1876.7|30
1678342500000|2023-03-09 06:15:00|1877.5|1877.2|1877.6|1877.3|1877.8|1877.5|1877.3|1877|29
1678342800000|2023-03-09 06:20:00|1877.5|1877.2|1877.7|1877.4|1877.8|1877.5|1877.4|1877.1|44
1678343100000|2023-03-09 06:25:00|1877.6|1877.3|1877.4|1877.1|1877.7|1877.4|1877.4|1877.1|2
1678343400000|2023-03-09 06:30:00|1877.5|1877.2|1877.2|1876.9|1877.6|1877.3|1877|1876.7|30
1678343700000|2023-03-09 06:35:00|1877.1|1876.8|1877.3|1877|1877.3|1877|1876.9|1876.6|21
1678344000000|2023-03-09 06:40:00|1877.4|1877.1|1877.1|1876.8|1877.4|1877.1|1877|1876.7|12
1678344300000|2023-03-09 06:45:00|1877.2|1876.9|1877.4|1877.1|1877.4|1877.1|1877|1876.7|5
1678344600000|2023-03-09 06:50:00|1877.3|1877|1877.3|1877|1877.5|1877.2|1877.1|1876.8|4
1678344900000|2023-03-09 06:55:00|1877.2|1876.9|1877.4|1877.1|1877.5|1877.2|1877.2|1876.9|35
1678345200000|2023-03-09 07:00:00|1877.5|1877.2|1876.4|1876.1|1877.5|1877.2|1875.8|1875.5|144
1678345500000|2023-03-09 07:05:00|1876.3|1876|1875.8|1875.5|1876.5|1876.2|1875.7|1875.4|11
1678345800000|2023-03-09 07:10:00|1875.9|1875.6|1875.6|1875.3|1876.2|1875.9|1875.5|1875.2|22
1678346100000|2023-03-09 07:15:00|1875.5|1875.2|1875.1|1874.8|1875.6|1875.3|1875|1874.7|47
1678346400000|2023-03-09 07:20:00|1875.2|1874.9|1876|1875.7|1876.1|1875.8|1875.2|1874.9|42
1678346700000|2023-03-09 07:25:00|1875.9|1875.6|1876.2|1875.9|1876.4|1876.1|1875.9|1875.6|63
1678347000000|2023-03-09 07:30:00|1876.1|1875.8|1875.8|1875.5|1876.2|1875.9|1875.6|1875.3|48
1678347300000|2023-03-09 07:35:00|1875.9|1875.6|1875.9|1875.6|1876.1|1875.8|1875.6|1875.3|10
1678347600000|2023-03-09 07:40:00|1876.1|1875.8|1875.9|1875.6|1876.2|1875.9|1875.7|1875.4|30
1678347900000|2023-03-09 07:45:00|1875.8|1875.5|1875.8|1875.5|1875.9|1875.6|1875.3|1875|40
1678348200000|2023-03-09 07:50:00|1875.9|1875.6|1875.3|1875|1875.9|1875.6|1875.3|1875|40
1678348500000|2023-03-09 07:55:00|1875.2|1874.9|1875.7|1875.4|1875.8|1875.5|1875|1874.7|33
1678348800000|2023-03-09 08:00:00|1875.8|1875.5|1875.8|1875.5|1876.4|1876.1|1875.2|1874.9|313
1678349100000|2023-03-09 08:05:00|1875.7|1875.4|1875|1874.7|1876|1875.7|1874.8|1874.5|98
1678349400000|2023-03-09 08:10:00|1875.1|1874.8|1874.2|1873.9|1875.3|1875|1873.8|1873.5|109
1678349700000|2023-03-09 08:15:00|1874.1|1873.8|1874.3|1874|1874.8|1874.5|1873.6|1873.3|261
1678350000000|2023-03-09 08:20:00|1874.2|1873.9|1873.5|1873.2|1874.3|1874|1873.3|1873|179
1678350300000|2023-03-09 08:25:00|1873.4|1873.1|1872.9|1872.6|1873.5|1873.2|1872.6|1872.3|317
1678350600000|2023-03-09 08:30:00|1872.8|1872.5|1873.9|1873.6|1873.9|1873.6|1872.7|1872.4|141
1678350900000|2023-03-09 08:35:00|1873.8|1873.5|1875.4|1875.1|1875.5|1875.2|1873.8|1873.5|67
1678351200000|2023-03-09 08:40:00|1875.5|1875.2|1874.9|1874.6|1875.7|1875.4|1874.7|1874.4|65
1678351500000|2023-03-09 08:45:00|1874.8|1874.5|1873.8|1873.5|1874.8|1874.5|1873.1|1872.8|72
1678351800000|2023-03-09 08:50:00|1873.7|1873.4|1874.1|1873.8|1874.5|1874.2|1873.7|1873.4|40
1678352100000|2023-03-09 08:55:00|1874.3|1874|1874.4|1874.1|1874.8|1874.5|1874.2|1873.9|49
1678352400000|2023-03-09 09:00:00|1874.3|1874|1872.8|1872.5|1874.4|1874.1|1872.7|1872.4|102
1678352700000|2023-03-09 09:05:00|1872.9|1872.6|1873.6|1873.3|1874.1|1873.8|1872.8|1872.5|85
1678353000000|2023-03-09 09:10:00|1873.7|1873.4|1872.9|1872.6|1873.9|1873.6|1872.8|1872.5|86
1678353300000|2023-03-09 09:15:00|1872.8|1872.5|1873.4|1873.1|1873.9|1873.6|1872.7|1872.4|98
1678353600000|2023-03-09 09:20:00|1873.5|1873.2|1872.8|1872.5|1873.5|1873.2|1872.3|1872|127
1678353900000|2023-03-09 09:25:00|1872.9|1872.6|1872.4|1872.1|1873.1|1872.8|1872.3|1872|122
1678354200000|2023-03-09 09:30:00|1872.3|1872|1872.2|1871.9|1872.4|1872.1|1871.6|1871.3|218
1678354500000|2023-03-09 09:35:00|1872.1|1871.8|1872.5|1872.2|1873|1872.7|1871.9|1871.6|222
1678354800000|2023-03-09 09:40:00|1872.4|1872.1|1872|1871.7|1873|1872.7|1871.9|1871.6|108
1678355100000|2023-03-09 09:45:00|1871.9|1871.6|1870.8|1870.5|1871.9|1871.6|1870.2|1869.9|313
1678355400000|2023-03-09 09:50:00|1870.9|1870.6|1870.7|1870.4|1871.1|1870.8|1870|1869.7|172
1678355700000|2023-03-09 09:55:00|1870.6|1870.3|1870.5|1870.2|1871.1|1870.8|1870.1|1869.8|228
1678356000000|2023-03-09 10:00:00|1870.4|1870.1|1870.2|1869.9|1871.1|1870.8|1870|1869.7|173
1678356300000|2023-03-09 10:05:00|1870.1|1869.8|1870.1|1869.8|1870.6|1870.3|1869.7|1869.4|228
1678356600000|2023-03-09 10:10:00|1870|1869.7|1871.1|1870.8|1871.5|1871.2|1869.8|1869.5|120
1678356900000|2023-03-09 10:15:00|1871|1870.7|1871|1870.7|1871.4|1871.1|1870.6|1870.3|73
1678357200000|2023-03-09 10:20:00|1870.9|1870.6|1871.3|1871|1871.4|1871.1|1870.6|1870.3|99
1678357500000|2023-03-09 10:25:00|1871.2|1870.9|1872.2|1871.9|1872.2|1871.9|1871.2|1870.9|88
1678357800000|2023-03-09 10:30:00|1872.1|1871.8|1872.9|1872.6|1873|1872.7|1871.9|1871.6|52
1678358100000|2023-03-09 10:35:00|1872.8|1872.5|1873.2|1872.9|1873.3|1873|1872.6|1872.3|68
1678358400000|2023-03-09 10:40:00|1873.3|1873|1873.1|1872.8|1873.9|1873.6|1872.8|1872.5|99
1678358700000|2023-03-09 10:45:00|1872.9|1872.6|1873.2|1872.9|1873.7|1873.4|1872.9|1872.6|77
1678359000000|2023-03-09 10:50:00|1873.1|1872.8|1873.6|1873.3|1873.7|1873.4|1873|1872.7|154
1678359300000|2023-03-09 10:55:00|1873.5|1873.2|1873.9|1873.6|1874|1873.7|1873.4|1873.1|82
1678359600000|2023-03-09 11:00:00|1874|1873.7|1874.2|1873.9|1874.2|1873.9|1873.5|1873.2|65
1678359900000|2023-03-09 11:05:00|1874.1|1873.8|1874.9|1874.6|1874.9|1874.6|1874.1|1873.8|83
1678360200000|2023-03-09 11:10:00|1874.8|1874.5|1874.3|1874|1875|1874.7|1874.2|1873.9|73
1678360500000|2023-03-09 11:15:00|1874.2|1873.9|1874.4|1874.1|1874.5|1874.2|1874|1873.7|64
1678360800000|2023-03-09 11:20:00|1874.3|1874|1874.1|1873.8|1874.4|1874.1|1873.1|1872.8|106
1678361100000|2023-03-09 11:25:00|1874.2|1873.9|1874.8|1874.5|1875.1|1874.8|1874.2|1873.9|39
1678361400000|2023-03-09 11:30:00|1874.9|1874.6|1875|1874.7|1875|1874.7|1874.2|1873.9|63
1678361700000|2023-03-09 11:35:00|1874.9|1874.6|1875|1874.7|1875.3|1875|1874.7|1874.4|80
1678362000000|2023-03-09 11:40:00|1875.2|1874.9|1875.5|1875.2|1875.7|1875.4|1875.1|1874.8|111
1678362300000|2023-03-09 11:45:00|1875.4|1875.1|1874.8|1874.5|1875.8|1875.5|1874.6|1874.3|272
1678362600000|2023-03-09 11:50:00|1874.7|1874.4|1874.9|1874.6|1875.3|1875|1874.6|1874.3|105
1678362900000|2023-03-09 11:55:00|1874.8|1874.5|1875|1874.7|1875.2|1874.9|1874.5|1874.2|126
1678363200000|2023-03-09 12:00:00|1874.9|1874.6|1873.8|1873.5|1875|1874.7|1873.8|1873.5|92
1678363500000|2023-03-09 12:05:00|1873.7|1873.4|1872.8|1872.5|1873.8|1873.5|1872.2|1871.9|147
1678363800000|2023-03-09 12:10:00|1872.7|1872.4|1872.2|1871.9|1873.4|1873.1|1872.1|1871.8|113
1678364100000|2023-03-09 12:15:00|1872.1|1871.8|1872.1|1871.8|1872.5|1872.2|1871.3|1871|176
1678364400000|2023-03-09 12:20:00|1872.2|1871.9|1872|1871.7|1872.2|1871.9|1871.3|1871|119
1678364700000|2023-03-09 12:25:00|1872.1|1871.8|1872.3|1872|1872.3|1872|1871.8|1871.5|107
1678365000000|2023-03-09 12:30:00|1872.4|1872.1|1870.8|1870.5|1872.5|1872.2|1870.8|1870.5|280
1678365300000|2023-03-09 12:35:00|1870.9|1870.6|1872.1|1871.8|1872.2|1871.9|1870.7|1870.4|152
1678365600000|2023-03-09 12:40:00|1872.2|1871.9|1871.8|1871.5|1872.5|1872.2|1871.7|1871.4|90
1678365900000|2023-03-09 12:45:00|1871.7|1871.4|1871.8|1871.5|1872.1|1871.8|1871.6|1871.3|48
1678366200000|2023-03-09 12:50:00|1871.9|1871.6|1873.4|1873.1|1873.5|1873.2|1871.9|1871.6|148
1678366500000|2023-03-09 12:55:00|1873.5|1873.2|1872.3|1872|1873.5|1873.2|1871.9|1871.6|213
1678366800000|2023-03-09 13:00:00|1872.1|1871.8|1871.8|1871.5|1872.4|1872.1|1871.6|1871.3|94
1678367100000|2023-03-09 13:05:00|1871.9|1871.6|1870.9|1870.6|1872.1|1871.8|1870.6|1870.3|150
1678367400000|2023-03-09 13:10:00|1871|1870.7|1870.6|1870.3|1871.4|1871.1|1870.5|1870.2|150
1678367700000|2023-03-09 13:15:00|1870.5|1870.2|1871.4|1871.1|1871.9|1871.6|1870.4|1870.1|282
1678368000000|2023-03-09 13:20:00|1871.3|1871|1872|1871.7|1872.3|1872|1871|1870.7|410
1678368300000|2023-03-09 13:25:00|1872.1|1871.8|1871.8|1871.5|1872.6|1872.3|1871.7|1871.4|261
1678368600000|2023-03-09 13:30:00|1871.9|1871.6|1877.8|1877.5|1879.7|1879.4|1871.9|1871.6|2494
1678368900000|2023-03-09 13:35:00|1877.7|1877.4|1877.7|1877.4|1878|1877.7|1876.1|1875.8|810
1678369200000|2023-03-09 13:40:00|1877.8|1877.5|1877|1876.7|1879.7|1879.4|1876.8|1876.5|912
1678369500000|2023-03-09 13:45:00|1877.1|1876.8|1876.8|1876.5|1877.6|1877.3|1876.1|1875.8|533
1678369800000|2023-03-09 13:50:00|1876.9|1876.6|1878.1|1877.8|1878.5|1878.2|1875.8|1875.5|781
1678370100000|2023-03-09 13:55:00|1878|1877.7|1878.3|1878|1878.5|1878.2|1876.3|1876|466
1678370400000|2023-03-09 14:00:00|1878.2|1877.9|1881|1880.7|1881.5|1881.2|1878.2|1877.9|1181
1678370700000|2023-03-09 14:05:00|1880.9|1880.6|1880.3|1880|1881.3|1881|1879.8|1879.5|782
1678371000000|2023-03-09 14:10:00|1880.2|1879.9|1880.1|1879.8|1881.9|1881.6|1880|1879.7|375
1678371300000|2023-03-09 14:15:00|1880|1879.7|1880.7|1880.4|1881.1|1880.8|1880|1879.7|394
1678371600000|2023-03-09 14:20:00|1880.8|1880.5|1880.4|1880.1|1881.3|1881|1879.7|1879.4|504
1678371900000|2023-03-09 14:25:00|1880.3|1880|1878.9|1878.6|1880.8|1880.5|1878.9|1878.6|1171
1678372200000|2023-03-09 14:30:00|1878.5|1878.2|1880.1|1879.8|1880.1|1879.8|1874.6|1874.3|9456
1678372500000|2023-03-09 14:35:00|1880.2|1879.9|1880.4|1880.1|1881|1880.7|1877.5|1877.2|4308
1678372800000|2023-03-09 14:40:00|1880.3|1880|1877.6|1877.3|1880.8|1880.5|1875.9|1875.6|3205
1678373100000|2023-03-09 14:45:00|1877.5|1877.2|1882.7|1882.4|1883.8|1883.5|1876.7|1876.4|4224
1678373400000|2023-03-09 14:50:00|1882.9|1882.6|1876.6|1876.3|1884.4|1884.1|1876.6|1876.3|3834
1678373700000|2023-03-09 14:55:00|1876.7|1876.4|1872.9|1872.6|1876.8|1876.5|1872.6|1872.3|2660
1678374000000|2023-03-09 15:00:00|1872.8|1872.5|1877.7|1877.4|1877.7|1877.4|1872.3|1872|3357
1678374300000|2023-03-09 15:05:00|1877.8|1877.5|1876.9|1876.6|1880|1879.7|1874.6|1874.3|3455
1678374600000|2023-03-09 15:10:00|1876.8|1876.5|1870.6|1870.3|1877.5|1877.2|1869.8|1869.5|2878
1678374900000|2023-03-09 15:15:00|1870.5|1870.2|1868|1867.7|1871.4|1871.1|1865.4|1865.1|2744
1678375200000|2023-03-09 15:20:00|1867.8|1867.5|1869|1868.7|1870.4|1870.1|1867.6|1867.3|2467
1678375500000|2023-03-09 15:25:00|1868.8|1868.5|1869.5|1869.2|1869.6|1869.3|1867.3|1867|1578
1678375800000|2023-03-09 15:30:00|1869.9|1869.6|1873.1|1872.8|1873.3|1873|1869.3|1869|1551
1678376100000|2023-03-09 15:35:00|1873.4|1873.1|1874.1|1873.8|1875.9|1875.6|1873|1872.7|1917
1678376400000|2023-03-09 15:40:00|1874|1873.7|1872.6|1872.3|1875.3|1875|1872.1|1871.8|1438
1678376700000|2023-03-09 15:45:00|1872.5|1872.2|1872.5|1872.2|1873.6|1873.3|1870.6|1870.3|1193
1678377000000|2023-03-09 15:50:00|1872.4|1872.1|1872.1|1871.8|1873|1872.7|1870.7|1870.4|1130
1678377300000|2023-03-09 15:55:00|1872.2|1871.9|1866.9|1866.6|1872.2|1871.9|1866.6|1866.3|1929
1678377600000|2023-03-09 16:00:00|1866.8|1866.5|1866|1865.7|1867.1|1866.8|1864.8|1864.5|1805
1678377900000|2023-03-09 16:05:00|1866.1|1865.8|1864.7|1864.4|1866.1|1865.8|1862.6|1862.3|2401
1678378200000|2023-03-09 16:10:00|1864.5|1864.2|1864|1863.7|1865.5|1865.2|1862.8|1862.5|1195
1678378500000|2023-03-09 16:15:00|1864.1|1863.8|1863.7|1863.4|1864.9|1864.6|1862.3|1862|1395
1678378800000|2023-03-09 16:20:00|1863.8|1863.5|1864.7|1864.4|1865.8|1865.5|1863.4|1863.1|1757
1678379100000|2023-03-09 16:25:00|1864.8|1864.5|1862|1861.7|1865|1864.7|1861.5|1861.2|1925
1678379400000|2023-03-09 16:30:00|1861.9|1861.6|1862.9|1862.6|1863.8|1863.5|1861.6|1861.3|1478
1678379700000|2023-03-09 16:35:00|1862.8|1862.5|1861.1|1860.8|1863.6|1863.3|1860.9|1860.6|1090
1678380000000|2023-03-09 16:40:00|1860.9|1860.6|1859.6|1859.3|1861.1|1860.8|1859.1|1858.8|2122
1678380300000|2023-03-09 16:45:00|1859.5|1859.2|1860.8|1860.5|1861.2|1860.9|1858.9|1858.6|2591
1678380600000|2023-03-09 16:50:00|1860.7|1860.4|1860.1|1859.8|1861.3|1861|1859.1|1858.8|1647
1678380900000|2023-03-09 16:55:00|1860.2|1859.9|1858.2|1857.9|1860.2|1859.9|1857.7|1857.4|1827
1678381200000|2023-03-09 17:00:00|1858.1|1857.8|1855.7|1855.4|1858.5|1858.2|1853.6|1853.3|4272
1678381500000|2023-03-09 17:05:00|1855.8|1855.5|1855.7|1855.4|1856.6|1856.3|1854.2|1853.9|2329
1678381800000|2023-03-09 17:10:00|1855.6|1855.3|1856.1|1855.8|1857.1|1856.8|1855.4|1855.1|2179
1678382100000|2023-03-09 17:15:00|1855.9|1855.6|1857.4|1857.1|1857.9|1857.6|1855.3|1855|3125
1678382400000|2023-03-09 17:20:00|1857.5|1857.2|1858.1|1857.8|1859.6|1859.3|1856.7|1856.4|2068
1678382700000|2023-03-09 17:25:00|1858|1857.7|1858.6|1858.3|1859|1858.7|1856.5|1856.2|1579
1678383000000|2023-03-09 17:30:00|1858.7|1858.4|1858.5|1858.2|1859.8|1859.5|1857.7|1857.4|1256
1678383300000|2023-03-09 17:35:00|1858.2|1857.9|1855.6|1855.3|1858.2|1857.9|1854.7|1854.4|1703
1678383600000|2023-03-09 17:40:00|1855.2|1854.9|1855.2|1854.9|1857.9|1857.6|1854.4|1854.1|1426
1678383900000|2023-03-09 17:45:00|1855.1|1854.8|1852.3|1852|1855.2|1854.9|1851.6|1851.3|1863
1678384200000|2023-03-09 17:50:00|1852.2|1851.9|1853.1|1852.8|1854|1853.7|1851.8|1851.5|2043
1678384500000|2023-03-09 17:55:00|1853|1852.7|1851.8|1851.5|1853.6|1853.3|1851.4|1851.1|1875
1678384800000|2023-03-09 18:00:00|1851.5|1851.2|1853.2|1852.9|1854.1|1853.8|1850.5|1850.2|2070
1678385100000|2023-03-09 18:05:00|1853|1852.7|1851.6|1851.3|1853.6|1853.3|1850.9|1850.6|1448
1678385400000|2023-03-09 18:10:00|1851.7|1851.4|1850.3|1850|1851.9|1851.6|1849.3|1849|1503
1678385700000|2023-03-09 18:15:00|1850.2|1849.9|1848.4|1848.1|1850.5|1850.2|1847.9|1847.6|1725
1678386000000|2023-03-09 18:20:00|1848.3|1848|1846.6|1846.3|1849.9|1849.6|1846.6|1846.3|1964
1678386300000|2023-03-09 18:25:00|1846.7|1846.4|1846.7|1846.4|1847.3|1847|1845.5|1845.2|2063
1678386600000|2023-03-09 18:30:00|1846.2|1845.9|1845.5|1845.2|1846.9|1846.6|1844.9|1844.6|1841
1678386900000|2023-03-09 18:35:00|1845.6|1845.3|1843.6|1843.3|1846|1845.7|1843.5|1843.2|1365
1678387200000|2023-03-09 18:40:00|1843.5|1843.2|1846|1845.7|1846.5|1846.2|1843.5|1843.2|1750
1678387500000|2023-03-09 18:45:00|1845.8|1845.5|1840.1|1839.8|1846|1845.7|1840|1839.7|3647
1678387800000|2023-03-09 18:50:00|1840.2|1839.9|1841.2|1840.9|1841.7|1841.4|1838.7|1838.4|3861
1678388100000|2023-03-09 18:55:00|1841.1|1840.8|1841.7|1841.4|1842.7|1842.4|1840.9|1840.6|1171
1678388400000|2023-03-09 19:00:00|1841.8|1841.5|1839.1|1838.8|1842.3|1842|1839.1|1838.8|2928
1678388700000|2023-03-09 19:05:00|1839|1838.7|1839.3|1839|1840.7|1840.4|1838.6|1838.3|2362
1678389000000|2023-03-09 19:10:00|1839.4|1839.1|1840.3|1840|1840.4|1840.1|1837.9|1837.6|2008
1678389300000|2023-03-09 19:15:00|1840.2|1839.9|1840.7|1840.4|1841.9|1841.6|1839.6|1839.3|2942
1678389600000|2023-03-09 19:20:00|1840.5|1840.2|1843.7|1843.4|1843.9|1843.6|1840.2|1839.9|2227
1678389900000|2023-03-09 19:25:00|1843.8|1843.5|1841.7|1841.4|1844.9|1844.6|1841.7|1841.4|1759
1678390200000|2023-03-09 19:30:00|1841.9|1841.6|1839.6|1839.3|1842|1841.7|1839|1838.7|2166
1678390500000|2023-03-09 19:35:00|1839.5|1839.2|1840.9|1840.6|1841.9|1841.6|1839.5|1839.2|1669
1678390800000|2023-03-09 19:40:00|1840.8|1840.5|1841.5|1841.2|1843.2|1842.9|1840.8|1840.5|1269
1678391100000|2023-03-09 19:45:00|1841.6|1841.3|1838.8|1838.5|1842.4|1842.1|1838|1837.7|1733
1678391400000|2023-03-09 19:50:00|1839|1838.7|1836.4|1836.1|1839|1838.7|1835.9|1835.6|2526
1678391700000|2023-03-09 19:55:00|1836.3|1836|1836|1835.7|1837.2|1836.9|1835.2|1834.9|1690
1678392000000|2023-03-09 20:00:00|1836.2|1835.9|1834.6|1834.3|1837.3|1837|1834.6|1834.3|2556
1678392300000|2023-03-09 20:05:00|1834.7|1834.4|1833.5|1833.2|1835.1|1834.8|1833.2|1832.9|2348
1678392600000|2023-03-09 20:10:00|1833.4|1833.1|1833.4|1833.1|1834.4|1834.1|1832.6|1832.3|3239
1678392900000|2023-03-09 20:15:00|1833.5|1833.2|1828.7|1828.4|1833.6|1833.3|1828.5|1828.2|3251
1678393200000|2023-03-09 20:20:00|1828.6|1828.3|1828.9|1828.6|1831.3|1831|1826.1|1825.8|5123
1678393500000|2023-03-09 20:25:00|1828.8|1828.5|1829.9|1829.6|1832.7|1832.4|1827.9|1827.6|3576
1678393800000|2023-03-09 20:30:00|1830|1829.7|1832.4|1832.1|1833.5|1833.2|1828.6|1828.3|6773
1678394100000|2023-03-09 20:35:00|1832.5|1832.2|1832.2|1831.9|1833.1|1832.8|1828.8|1828.5|3537
1678394400000|2023-03-09 20:40:00|1832.3|1832|1829.3|1829|1832.5|1832.2|1828.8|1828.5|3324
1678394700000|2023-03-09 20:45:00|1829.5|1829.2|1825.3|1825|1829.6|1829.3|1824.1|1823.8|6819
1678395000000|2023-03-09 20:50:00|1824.8|1824.5|1829.2|1828.9|1829.8|1829.5|1824.8|1824.5|5254
1678395300000|2023-03-09 20:55:00|1829.1|1828.8|1825|1824.7|1829.9|1829.6|1823.8|1823.5|13424
1678395600000|2023-03-09 21:00:00|1825.2|1824.9|1825|1824.7|1826.1|1825.8|1824|1823.7|6154
1678395900000|2023-03-09 21:05:00|1825.1|1824.8|1823.7|1823.4|1825.2|1824.9|1823.6|1823.3|2146
1678396200000|2023-03-09 21:10:00|1823.8|1823.5|1822|1821.7|1823.8|1823.5|1821.6|1821.3|2068
1678396500000|2023-03-09 21:15:00|1821.9|1821.6|1822.2|1821.9|1822.9|1822.6|1821.9|1821.6|492
1678396800000|2023-03-09 21:20:00|1822.3|1822|1822.7|1822.4|1823.2|1822.9|1822.1|1821.8|421
1678397100000|2023-03-09 21:25:00|1822.6|1822.3|1822.4|1822.1|1823.2|1822.9|1822.2|1821.9|721
1678397400000|2023-03-09 21:30:00|1822.5|1822.2|1823|1822.7|1823.1|1822.8|1822.5|1822.2|429
1678397700000|2023-03-09 21:35:00|1823.2|1822.9|1823.4|1823.1|1824.2|1823.9|1823.1|1822.8|483
1678398000000|2023-03-09 21:40:00|1823.6|1823.3|1824.3|1824|1824.7|1824.4|1823.3|1823|464
1678398300000|2023-03-09 21:45:00|1824.4|1824.1|1826.1|1825.8|1826.1|1825.8|1824.4|1824.1|441
1678398600000|2023-03-09 21:50:00|1826|1825.7|1825.5|1825.2|1826|1825.7|1825|1824.7|236
1678398900000|2023-03-09 21:55:00|1825.6|1825.3|1825.9|1825.1|1826|1825.5|1825|1824.7|143
1678399200000|2023-03-09 22:00:00|1825.8|1825|1825.7|1824.9|1825.8|1825|1825.5|1824.7|2
1678399500000|2023-03-09 22:05:00|1825.8|1825|1825.3|1824.5|1825.8|1825|1825.3|1824.5|0
1678399800000|2023-03-09 22:10:00|1825.4|1824.6|1825.1|1824.3|1825.4|1824.6|1825.1|1824.3|0
1678400100000|2023-03-09 22:15:00|1825|1824.2|1824.7|1823.9|1825.1|1824.3|1824.6|1823.8|0
1678400400000|2023-03-09 22:20:00|1824.8|1824|1824.9|1824.1|1825|1824.2|1824.8|1824|0
1678400700000|2023-03-09 22:25:00|1824.8|1824|1824.5|1823.7|1824.9|1824.1|1824.4|1823.6|0
1678401000000|2023-03-09 22:30:00|1824.7|1823.9|1824.7|1823.9|1824.8|1824|1824.5|1823.7|0
1678401300000|2023-03-09 22:35:00|1824.8|1824|1824.6|1823.8|1824.9|1824.1|1824.4|1823.6|0
1678401600000|2023-03-09 22:40:00|1824.5|1823.7|1824.7|1823.9|1824.7|1823.9|1824.5|1823.7|0
1678401900000|2023-03-09 22:45:00|1824.8|1824|1824.9|1824.1|1824.9|1824.1|1824.8|1824|0
1678402200000|2023-03-09 22:50:00|1824.8|1824|1825.2|1824.4|1825.4|1824.6|1824.7|1823.9|0
1678402500000|2023-03-09 22:55:00|1825.1|1824.3|1825.3|1824.5|1825.5|1824.7|1825.1|1824.3|0
1678402800000|2023-03-09 23:00:00|1824.6|1824.3|1819.3|1819|1824.6|1824.3|1819.1|1818.8|581
1678403100000|2023-03-09 23:05:00|1819.4|1819.1|1819.9|1819.6|1820.5|1820.2|1819.3|1819|301
1678403400000|2023-03-09 23:10:00|1819.8|1819.5|1820|1819.7|1820.1|1819.8|1819.1|1818.8|251
1678403700000|2023-03-09 23:15:00|1819.9|1819.6|1820.6|1820.3|1820.6|1820.3|1819.5|1819.2|227
1678404000000|2023-03-09 23:20:00|1820.5|1820.2|1820.3|1820|1820.7|1820.4|1820|1819.7|54
1678404300000|2023-03-09 23:25:00|1820.2|1819.9|1820.8|1820.5|1820.9|1820.6|1820.2|1819.9|47
1678404600000|2023-03-09 23:30:00|1820.9|1820.6|1820.2|1819.9|1821.1|1820.8|1820.1|1819.8|73
1678404900000|2023-03-09 23:35:00|1820|1819.7|1819.1|1818.8|1820.8|1820.5|1819.1|1818.8|65
1678405200000|2023-03-09 23:40:00|1819.2|1818.9|1818.8|1818.5|1819.7|1819.4|1818.8|1818.5|47
1678405500000|2023-03-09 23:45:00|1818.9|1818.6|1819.5|1819.2|1819.7|1819.4|1818.9|1818.6|122
1678405800000|2023-03-09 23:50:00|1819.4|1819.1|1821|1820.7|1821.2|1820.9|1819.3|1819|107
1678406100000|2023-03-09 23:55:00|1821.1|1820.8|1820.5|1820.2|1821.1|1820.8|1820.4|1820.1|62
1678406400000|2023-03-10 00:00:00|1820.4|1820.1|1820.9|1820.6|1821|1820.7|1819.9|1819.6|74
1678406700000|2023-03-10 00:05:00|1821|1820.7|1820.2|1819.9|1821|1820.7|1820.2|1819.9|57
1678407000000|2023-03-10 00:10:00|1820.1|1819.8|1819.4|1819.1|1820.7|1820.4|1819.3|1819|87
1678407300000|2023-03-10 00:15:00|1819.3|1819|1819.1|1818.8|1820.3|1820|1819.1|1818.8|109
1678407600000|2023-03-10 00:20:00|1819|1818.7|1818.5|1818.2|1819|1818.7|1817.9|1817.6|87
1678407900000|2023-03-10 00:25:00|1818.6|1818.3|1817|1816.7|1819.3|1819|1816.4|1816.1|155
1678408200000|2023-03-10 00:30:00|1817.1|1816.8|1819|1818.7|1819.3|1819|1817.1|1816.8|163
1678408500000|2023-03-10 00:35:00|1818.9|1818.6|1817.9|1817.6|1819.1|1818.8|1817.9|1817.6|32
1678408800000|2023-03-10 00:40:00|1818|1817.7|1817.1|1816.8|1818.5|1818.2|1817|1816.7|265
1678409100000|2023-03-10 00:45:00|1817|1816.7|1816.6|1816.3|1817.2|1816.9|1816.4|1816.1|45
1678409400000|2023-03-10 00:50:00|1816.5|1816.2|1817.1|1816.8|1817.7|1817.4|1816.1|1815.8|320
1678409700000|2023-03-10 00:55:00|1817|1816.7|1816.4|1816.1|1817.1|1816.8|1816|1815.7|63
1678410000000|2023-03-10 01:00:00|1816.2|1815.9|1815.7|1815.4|1816.9|1816.6|1815.7|1815.4|75
1678410300000|2023-03-10 01:05:00|1815.8|1815.5|1815.6|1815.3|1816.1|1815.8|1815.6|1815.3|44
1678410600000|2023-03-10 01:10:00|1815.5|1815.2|1814.2|1813.9|1816.1|1815.8|1813.9|1813.6|155
1678410900000|2023-03-10 01:15:00|1814.1|1813.8|1815.5|1815.2|1815.5|1815.2|1814|1813.7|98
1678411200000|2023-03-10 01:20:00|1815.3|1815|1816.3|1816|1816.6|1816.3|1815.3|1815|64
1678411500000|2023-03-10 01:25:00|1816.4|1816.1|1817.3|1817|1817.4|1817.1|1816.4|1816.1|57
1678411800000|2023-03-10 01:30:00|1817.2|1816.9|1817.8|1817.5|1817.9|1817.6|1816.8|1816.5|92
1678412100000|2023-03-10 01:35:00|1817.7|1817.4|1818|1817.7|1818.1|1817.8|1817.2|1816.9|161
1678412400000|2023-03-10 01:40:00|1818.2|1817.9|1816.5|1816.2|1818.2|1817.9|1816.2|1815.9|114
1678412700000|2023-03-10 01:45:00|1816.4|1816.1|1816.6|1816.3|1816.7|1816.4|1816.2|1815.9|66
1678413000000|2023-03-10 01:50:00|1816.5|1816.2|1816.7|1816.4|1817|1816.7|1816.5|1816.2|42
1678413300000|2023-03-10 01:55:00|1816.8|1816.5|1815.7|1815.4|1816.8|1816.5|1815.6|1815.3|51
1678413600000|2023-03-10 02:00:00|1815.6|1815.3|1815.5|1815.2|1816|1815.7|1815.4|1815.1|27
1678413900000|2023-03-10 02:05:00|1815.6|1815.3|1816.2|1815.9|1816.2|1815.9|1815.6|1815.3|16
1678414200000|2023-03-10 02:10:00|1816.1|1815.8|1815.5|1815.2|1816.4|1816.1|1815.5|1815.2|29
1678414500000|2023-03-10 02:15:00|1815.3|1815|1810.5|1810.2|1815.3|1815|1809.8|1809.5|430
1678414800000|2023-03-10 02:20:00|1810.6|1810.3|1811.1|1810.8|1811.3|1811|1809.8|1809.5|133
1678415100000|2023-03-10 02:25:00|1811.2|1810.9|1810|1809.7|1811.2|1810.9|1809.8|1809.5|85
1678415400000|2023-03-10 02:30:00|1810.1|1809.8|1812.4|1812.1|1813.5|1813.2|1810|1809.7|328
1678415700000|2023-03-10 02:35:00|1812.5|1812.2|1814.9|1814.6|1815.6|1815.3|1812.5|1812.2|135
1678416000000|2023-03-10 02:40:00|1815.1|1814.8|1813.3|1813|1815.3|1815|1813.2|1812.9|71
1678416300000|2023-03-10 02:45:00|1813.4|1813.1|1812.4|1812.1|1813.4|1813.1|1811.5|1811.2|92
1678416600000|2023-03-10 02:50:00|1812.5|1812.2|1812|1811.7|1812.9|1812.6|1811.8|1811.5|47
1678416900000|2023-03-10 02:55:00|1812.1|1811.8|1813.4|1813.1|1813.4|1813.1|1811.9|1811.6|44
1678417200000|2023-03-10 03:00:00|1813.2|1812.9|1812.9|1812.6|1813.7|1813.4|1812.5|1812.2|96
1678417500000|2023-03-10 03:05:00|1812.8|1812.5|1814.2|1813.9|1814.2|1813.9|1812.7|1812.4|162
1678417800000|2023-03-10 03:10:00|1814.3|1814|1814.2|1813.9|1814.6|1814.3|1813.7|1813.4|229
1678418100000|2023-03-10 03:15:00|1814.3|1814|1814|1813.7|1814.6|1814.3|1813.8|1813.5|78
1678418400000|2023-03-10 03:20:00|1813.9|1813.6|1813.4|1813.1|1813.9|1813.6|1812.9|1812.6|40
1678418700000|2023-03-10 03:25:00|1813.2|1812.9|1812.2|1811.9|1813.3|1813|1812.1|1811.8|53
1678419000000|2023-03-10 03:30:00|1812.1|1811.8|1812.2|1811.9|1812.6|1812.3|1811.5|1811.2|107
1678419300000|2023-03-10 03:35:00|1812.3|1812|1812.9|1812.6|1812.9|1812.6|1811.8|1811.5|30
1678419600000|2023-03-10 03:40:00|1812.8|1812.5|1811.7|1811.4|1812.9|1812.6|1811.6|1811.3|20
1678419900000|2023-03-10 03:45:00|1811.6|1811.3|1811.2|1810.9|1812|1811.7|1811.2|1810.9|16
1678420200000|2023-03-10 03:50:00|1811.3|1811|1810.4|1810.1|1811.5|1811.2|1810.1|1809.8|24
1678420500000|2023-03-10 03:55:00|1810.5|1810.2|1810.4|1810.1|1810.9|1810.6|1810.2|1809.9|34
1678420800000|2023-03-10 04:00:00|1810.3|1810|1810.1|1809.8|1810.5|1810.2|1808.5|1808.2|176
1678421100000|2023-03-10 04:05:00|1810|1809.7|1809|1808.7|1810.4|1810.1|1809|1808.7|77
1678421400000|2023-03-10 04:10:00|1809.1|1808.8|1808.9|1808.6|1809.2|1808.9|1808.6|1808.3|54
1678421700000|2023-03-10 04:15:00|1808.8|1808.5|1808.1|1807.8|1809.1|1808.8|1808.1|1807.8|76
1678422000000|2023-03-10 04:20:00|1808.2|1807.9|1808.6|1808.3|1808.7|1808.4|1808|1807.7|83
1678422300000|2023-03-10 04:25:00|1808.5|1808.2|1808.1|1807.8|1808.7|1808.4|1807.8|1807.5|45
1678422600000|2023-03-10 04:30:00|1808.2|1807.9|1809.2|1808.9|1809.4|1809.1|1808.2|1807.9|43
1678422900000|2023-03-10 04:35:00|1809.1|1808.8|1807.9|1807.6|1809.1|1808.8|1807.8|1807.5|69
1678423200000|2023-03-10 04:40:00|1808|1807.7|1807.1|1806.8|1808.1|1807.8|1806.9|1806.6|92
1678423500000|2023-03-10 04:45:00|1807|1806.7|1807.7|1807.4|1807.8|1807.5|1806.9|1806.6|86
1678423800000|2023-03-10 04:50:00|1807.6|1807.3|1806|1805.7|1807.7|1807.4|1805.8|1805.5|233
1678424100000|2023-03-10 04:55:00|1806.1|1805.8|1807.2|1806.9|1807.2|1806.9|1806.1|1805.8|91
1678424400000|2023-03-10 05:00:00|1807.1|1806.8|1809.3|1809|1809.4|1809.1|1807.1|1806.8|170
1678424700000|2023-03-10 05:05:00|1809.4|1809.1|1809.4|1809.1|1810.6|1810.3|1809.4|1809.1|112
1678425000000|2023-03-10 05:10:00|1809.3|1809|1808.7|1808.4|1809.5|1809.2|1808.5|1808.2|87
1678425300000|2023-03-10 05:15:00|1808.8|1808.5|1808.8|1808.5|1809.1|1808.8|1808.4|1808.1|27
1678425600000|2023-03-10 05:20:00|1808.9|1808.6|1808.8|1808.5|1809.2|1808.9|1808.5|1808.2|20
1678425900000|2023-03-10 05:25:00|1808.7|1808.4|1808.9|1808.6|1809.3|1809|1808.7|1808.4|17
1678426200000|2023-03-10 05:30:00|1808.8|1808.5|1808.4|1808.1|1808.8|1808.5|1808.3|1808|26
1678426500000|2023-03-10 05:35:00|1808.3|1808|1809.3|1809|1810.2|1809.9|1808.3|1808|27
1678426800000|2023-03-10 05:40:00|1809.1|1808.8|1808.9|1808.6|1809.3|1809|1808.3|1808|19
1678427100000|2023-03-10 05:45:00|1808.7|1808.4|1808.5|1808.2|1809.6|1809.3|1808.3|1808|44
1678427400000|2023-03-10 05:50:00|1808.4|1808.1|1808.2|1807.9|1809|1808.7|1808.2|1807.9|19
1678427700000|2023-03-10 05:55:00|1808.1|1807.8|1808.4|1808.1|1808.6|1808.3|1808.1|1807.8|27
1678428000000|2023-03-10 06:00:00|1808.5|1808.2|1808|1807.7|1808.9|1808.6|1808|1807.7|77
1678428300000|2023-03-10 06:05:00|1807.9|1807.6|1807.6|1807.3|1808.2|1807.9|1807.6|1807.3|19
1678428600000|2023-03-10 06:10:00|1807.7|1807.4|1807|1806.7|1808|1807.7|1806.9|1806.6|47
1678428900000|2023-03-10 06:15:00|1807.1|1806.8|1807.1|1806.8|1807.5|1807.2|1806.9|1806.6|24
1678429200000|2023-03-10 06:20:00|1807.2|1806.9|1805.9|1805.6|1807.3|1807|1805.7|1805.4|34
1678429500000|2023-03-10 06:25:00|1806|1805.7|1806.3|1806|1806.4|1806.1|1805.5|1805.2|39
1678429800000|2023-03-10 06:30:00|1806.4|1806.1|1805.9|1805.6|1806.8|1806.5|1805.9|1805.6|22
1678430100000|2023-03-10 06:35:00|1806|1805.7|1805.9|1805.6|1806|1805.7|1805.5|1805.2|26
1678430400000|2023-03-10 06:40:00|1806|1805.7|1804.8|1804.5|1806.1|1805.8|1804.6|1804.3|87
1678430700000|2023-03-10 06:45:00|1804.9|1804.6|1804.5|1804.2|1805|1804.7|1804.5|1804.2|42
1678431000000|2023-03-10 06:50:00|1804.6|1804.3|1804.8|1804.5|1805.1|1804.8|1803.7|1803.4|143
1678431300000|2023-03-10 06:55:00|1805|1804.7|1805.8|1805.5|1806.3|1806|1804.9|1804.6|112
1678431600000|2023-03-10 07:00:00|1805.9|1805.6|1806.2|1805.9|1807.7|1807.4|1805.2|1804.9|89
1678431900000|2023-03-10 07:05:00|1806.3|1806|1807.6|1807.3|1807.6|1807.3|1805.5|1805.2|136
1678432200000|2023-03-10 07:10:00|1807.4|1807.1|1806.8|1806.5|1807.8|1807.5|1806.8|1806.5|57
1678432500000|2023-03-10 07:15:00|1806.7|1806.4|1807.7|1807.4|1807.8|1807.5|1806.5|1806.2|155
1678432800000|2023-03-10 07:20:00|1807.6|1807.3|1809.5|1809.2|1809.7|1809.4|1807.3|1807|313
1678433100000|2023-03-10 07:25:00|1809.4|1809.1|1809.9|1809.6|1809.9|1809.6|1808.3|1808|136
1678433400000|2023-03-10 07:30:00|1809.8|1809.5|1812.3|1812|1812.3|1812|1809.4|1809.1|254
1678433700000|2023-03-10 07:35:00|1812.4|1812.1|1811.7|1811.4|1812.5|1812.2|1811.6|1811.3|96
1678434000000|2023-03-10 07:40:00|1811.8|1811.5|1810.2|1809.9|1812.1|1811.8|1810.2|1809.9|116
1678434300000|2023-03-10 07:45:00|1810.3|1810|1810.6|1810.3|1811.1|1810.8|1810.1|1809.8|99
1678434600000|2023-03-10 07:50:00|1810.7|1810.4|1809.2|1808.9|1811|1810.7|1809.2|1808.9|77
1678434900000|2023-03-10 07:55:00|1809.1|1808.8|1809.3|1809|1810.3|1810|1809.1|1808.8|121
1678435200000|2023-03-10 08:00:00|1809.6|1809.3|1806.7|1806.4|1810.4|1810.1|1806.7|1806.4|452
1678435500000|2023-03-10 08:05:00|1806.5|1806.2|1809.5|1809.2|1810.9|1810.6|1805.9|1805.6|528
1678435800000|2023-03-10 08:10:00|1809.6|1809.3|1807.9|1807.6|1810.5|1810.2|1807.1|1806.8|316
1678436100000|2023-03-10 08:15:00|1807.8|1807.5|1807.7|1807.4|1808.2|1807.9|1805|1804.7|639
1678436400000|2023-03-10 08:20:00|1807.8|1807.5|1809.3|1809|1810.4|1810.1|1807.4|1807.1|479
1678436700000|2023-03-10 08:25:00|1809.4|1809.1|1810.5|1810.2|1811.3|1811|1808.2|1807.9|338
1678437000000|2023-03-10 08:30:00|1810.4|1810.1|1808.1|1807.8|1810.5|1810.2|1807.6|1807.3|153
1678437300000|2023-03-10 08:35:00|1808|1807.7|1810.6|1810.3|1810.8|1810.5|1807.9|1807.6|142
1678437600000|2023-03-10 08:40:00|1810.5|1810.2|1811.8|1811.5|1812.7|1812.4|1810.5|1810.2|369
1678437900000|2023-03-10 08:45:00|1811.7|1811.4|1812.1|1811.8|1812.2|1811.9|1810.2|1809.9|216
1678438200000|2023-03-10 08:50:00|1812|1811.7|1810.4|1810.1|1812.2|1811.9|1810|1809.7|173
1678438500000|2023-03-10 08:55:00|1810.3|1810|1811|1810.7|1812.5|1812.2|1810.3|1810|186
1678438800000|2023-03-10 09:00:00|1810.8|1810.5|1812.3|1812|1812.5|1812.2|1810.1|1809.8|196
1678439100000|2023-03-10 09:05:00|1812.2|1811.9|1814.3|1814|1814.3|1814|1811.8|1811.5|303
1678439400000|2023-03-10 09:10:00|1814.2|1813.9|1814.6|1814.3|1814.9|1814.6|1813.5|1813.2|286
1678439700000|2023-03-10 09:15:00|1814.3|1814|1815.8|1815.5|1815.8|1815.5|1814.3|1814|363
1678440000000|2023-03-10 09:20:00|1815.6|1815.3|1816.1|1815.8|1816.2|1815.9|1814.9|1814.6|242
1678440300000|2023-03-10 09:25:00|1816.2|1815.9|1819.9|1819.6|1819.9|1819.6|1815.8|1815.5|528
1678440600000|2023-03-10 09:30:00|1819.8|1819.5|1820.7|1820.4|1820.7|1820.4|1819.6|1819.3|459
1678440900000|2023-03-10 09:35:00|1820.6|1820.3|1817.6|1817.3|1820.6|1820.3|1817.4|1817.1|376
1678441200000|2023-03-10 09:40:00|1817.5|1817.2|1815.7|1815.4|1817.5|1817.2|1814.8|1814.5|268
1678441500000|2023-03-10 09:45:00|1815.6|1815.3|1815.9|1815.6|1816.5|1816.2|1815|1814.7|230
1678441800000|2023-03-10 09:50:00|1815.8|1815.5|1814.4|1814.1|1817.3|1817|1814.1|1813.8|198
1678442100000|2023-03-10 09:55:00|1814.3|1814|1815.7|1815.4|1815.8|1815.5|1813.7|1813.4|196
1678442400000|2023-03-10 10:00:00|1815.6|1815.3|1817|1816.7|1817.1|1816.8|1815.1|1814.8|184
1678442700000|2023-03-10 10:05:00|1817.1|1816.8|1817.9|1817.6|1818.2|1817.9|1816.7|1816.4|245
1678443000000|2023-03-10 10:10:00|1817.8|1817.5|1818.1|1817.8|1818.4|1818.1|1817.3|1817|178
1678443300000|2023-03-10 10:15:00|1818.2|1817.9|1820.2|1819.9|1820.3|1820|1818|1817.7|419
1678443600000|2023-03-10 10:20:00|1820.3|1820|1820.5|1820.2|1821|1820.7|1819.9|1819.6|380
1678443900000|2023-03-10 10:25:00|1820.8|1820.5|1821.7|1821.4|1821.9|1821.6|1820.7|1820.4|771
1678444200000|2023-03-10 10:30:00|1821.6|1821.3|1821.5|1821.2|1821.8|1821.5|1820.2|1819.9|653
1678444500000|2023-03-10 10:35:00|1821.3|1821|1818.1|1817.8|1821.6|1821.3|1818|1817.7|312
1678444800000|2023-03-10 10:40:00|1818|1817.7|1818|1817.7|1818.4|1818.1|1816.8|1816.5|476
1678445100000|2023-03-10 10:45:00|1817.9|1817.6|1817.1|1816.8|1818.2|1817.9|1817.1|1816.8|307
1678445400000|2023-03-10 10:50:00|1817|1816.7|1816.6|1816.3|1817|1816.7|1816|1815.7|287
1678445700000|2023-03-10 10:55:00|1816.5|1816.2|1815.8|1815.5|1816.7|1816.4|1815.4|1815.1|253
1678446000000|2023-03-10 11:00:00|1815.7|1815.4|1817.2|1816.9|1818.1|1817.8|1815.6|1815.3|338
1678446300000|2023-03-10 11:05:00|1817.1|1816.8|1815.9|1815.6|1817.2|1816.9|1815.7|1815.4|196
1678446600000|2023-03-10 11:10:00|1815.8|1815.5|1815.8|1815.5|1816.5|1816.2|1815.5|1815.2|206
1678446900000|2023-03-10 11:15:00|1815.7|1815.4|1816.2|1815.9|1816.7|1816.4|1814.9|1814.6|298
1678447200000|2023-03-10 11:20:00|1816.1|1815.8|1813.9|1813.6|1816.1|1815.8|1812.7|1812.4|645
1678447500000|2023-03-10 11:25:00|1813.8|1813.5|1815.6|1815.3|1815.8|1815.5|1813.4|1813.1|393
1678447800000|2023-03-10 11:30:00|1815.7|1815.4|1818.4|1818.1|1818.4|1818.1|1815.4|1815.1|595
1678448100000|2023-03-10 11:35:00|1818.3|1818|1820.7|1820.4|1820.9|1820.6|1818.3|1818|536
1678448400000|2023-03-10 11:40:00|1820.5|1820.2|1819.7|1819.4|1820.8|1820.5|1819.1|1818.8|456
1678448700000|2023-03-10 11:45:00|1819.6|1819.3|1819.9|1819.6|1820.4|1820.1|1819.3|1819|420
1678449000000|2023-03-10 11:50:00|1819.8|1819.5|1819.6|1819.3|1821.8|1821.5|1819.5|1819.2|349
1678449300000|2023-03-10 11:55:00|1819.5|1819.2|1818.9|1818.6|1819.9|1819.6|1818.6|1818.3|148
1678449600000|2023-03-10 12:00:00|1818.7|1818.4|1817|1816.7|1819|1818.7|1816.8|1816.5|181
1678449900000|2023-03-10 12:05:00|1817.1|1816.8|1818|1817.7|1818.3|1818|1817.1|1816.8|245
1678450200000|2023-03-10 12:10:00|1818.1|1817.8|1819.3|1819|1820.4|1820.1|1818.1|1817.8|330
1678450500000|2023-03-10 12:15:00|1819.4|1819.1|1819.5|1819.2|1820.2|1819.9|1818.3|1818|465
1678450800000|2023-03-10 12:20:00|1819.4|1819.1|1818.3|1818|1820|1819.7|1817.3|1817|415
1678451100000|2023-03-10 12:25:00|1818.2|1817.9|1818.7|1818.4|1818.8|1818.5|1818.1|1817.8|276
1678451400000|2023-03-10 12:30:00|1818.8|1818.5|1818.7|1818.4|1819.9|1819.6|1818.1|1817.8|595
1678451700000|2023-03-10 12:35:00|1818.6|1818.3|1816.6|1816.3|1818.8|1818.5|1815.2|1814.9|318
1678452000000|2023-03-10 12:40:00|1816.5|1816.2|1817.9|1817.6|1817.9|1817.6|1815.9|1815.6|664
1678452300000|2023-03-10 12:45:00|1817.8|1817.5|1817.2|1816.9|1819.4|1819.1|1816.8|1816.5|881
1678452600000|2023-03-10 12:50:00|1817.1|1816.8|1819.4|1819.1|1819.8|1819.5|1816.9|1816.6|803
1678452900000|2023-03-10 12:55:00|1819.5|1819.2|1818|1817.7|1820.8|1820.5|1817.9|1817.6|626
1678453200000|2023-03-10 13:00:00|1818.1|1817.8|1815.7|1815.4|1819.2|1818.9|1815.6|1815.3|431
1678453500000|2023-03-10 13:05:00|1815.6|1815.3|1815.8|1815.5|1817.4|1817.1|1815.2|1814.9|643
1678453800000|2023-03-10 13:10:00|1815.7|1815.4|1814.4|1814.1|1815.9|1815.6|1814.1|1813.8|715
1678454100000|2023-03-10 13:15:00|1814.5|1814.2|1815.6|1815.3|1816|1815.7|1813.6|1813.3|696
1678454400000|2023-03-10 13:20:00|1815.8|1815.5|1817|1816.7|1817.1|1816.8|1814.7|1814.4|822
1678454700000|2023-03-10 13:25:00|1817.1|1816.8|1817.4|1817.1|1818.5|1818.2|1816|1815.7|488
1678455000000|2023-03-10 13:30:00|1819.5|1819.2|1829.9|1829.6|1833.6|1833.3|1810|1809.7|5576
1678455300000|2023-03-10 13:35:00|1829.8|1829.5|1827.8|1827.5|1829.8|1829.5|1824.6|1824.3|2511
1678455600000|2023-03-10 13:40:00|1827.9|1827.6|1830.1|1829.8|1830.9|1830.6|1826.5|1826.2|1379
1678455900000|2023-03-10 13:45:00|1830.2|1829.9|1830.6|1830.3|1832.7|1832.4|1829.2|1828.9|1650
1678456200000|2023-03-10 13:50:00|1830.7|1830.4|1835.2|1834.9|1835.9|1835.6|1828.5|1828.2|2802
1678456500000|2023-03-10 13:55:00|1835.1|1834.8|1831.7|1831.4|1836.4|1836.1|1830.4|1830.1|3292
1678456800000|2023-03-10 14:00:00|1831.8|1831.5|1830.2|1829.9|1833.1|1832.8|1827.1|1826.8|3504
1678457100000|2023-03-10 14:05:00|1830|1829.7|1826.9|1826.6|1830|1829.7|1825.1|1824.8|2644
1678457400000|2023-03-10 14:10:00|1827.1|1826.8|1819.8|1819.5|1827.2|1826.9|1819.6|1819.3|2670
1678457700000|2023-03-10 14:15:00|1819.9|1819.6|1814.9|1814.6|1821.3|1821|1814.2|1813.9|3787
1678458000000|2023-03-10 14:20:00|1814.8|1814.5|1815.3|1815|1816.5|1816.2|1813.9|1813.6|2147
1678458300000|2023-03-10 14:25:00|1815.1|1814.8|1814.3|1814|1816.1|1815.8|1813.7|1813.4|2592
1678458600000|2023-03-10 14:30:00|1814.5|1814.2|1804.4|1804.1|1814.5|1814.2|1804.2|1803.9|12237
1678458900000|2023-03-10 14:35:00|1804.2|1803.9|1797.7|1797.4|1804.9|1804.6|1797.2|1796.9|6905
1678459200000|2023-03-10 14:40:00|1797.6|1797.3|1790.5|1790.2|1798|1797.7|1789.5|1789.2|7936
1678459500000|2023-03-10 14:45:00|1790.9|1790.6|1788.5|1788.2|1790.9|1790.6|1783.1|1782.8|7546
1678459800000|2023-03-10 14:50:00|1788.6|1788.3|1791.3|1791|1795.9|1795.6|1787|1786.7|11524
1678460100000|2023-03-10 14:55:00|1791|1790.7|1793.3|1793|1796.4|1796.1|1789|1788.7|5437
1678460400000|2023-03-10 15:00:00|1793.6|1793.3|1797.4|1797.1|1800.6|1800.3|1793.3|1793|6329
1678460700000|2023-03-10 15:05:00|1797.3|1797|1801.2|1800.9|1803.4|1803.1|1797|1796.7|5037
1678461000000|2023-03-10 15:10:00|1801|1800.7|1796.9|1796.6|1802.2|1801.9|1796.3|1796|4816
1678461300000|2023-03-10 15:15:00|1796.8|1796.5|1790.8|1790.5|1798|1797.7|1790.5|1790.2|4226
1678461600000|2023-03-10 15:20:00|1790.7|1790.4|1792.5|1792.2|1794.8|1794.5|1789.8|1789.5|4612
1678461900000|2023-03-10 15:25:00|1792.4|1792.1|1792|1791.7|1796.5|1796.2|1791.1|1790.8|3377
1678462200000|2023-03-10 15:30:00|1792.2|1791.9|1794.1|1793.8|1798.1|1797.8|1790.7|1790.4|5629
1678462500000|2023-03-10 15:35:00|1794|1793.7|1792.2|1791.9|1798.6|1798.3|1791.4|1791.1|4734
1678462800000|2023-03-10 15:40:00|1792.4|1792.1|1786.4|1786.1|1795.4|1795.1|1784.6|1784.3|6120
1678463100000|2023-03-10 15:45:00|1786.3|1786|1788.5|1788.2|1789.2|1788.9|1785.8|1785.5|3384
1678463400000|2023-03-10 15:50:00|1788.4|1788.1|1793.2|1792.9|1793.5|1793.2|1785.9|1785.6|4048
1678463700000|2023-03-10 15:55:00|1793.1|1792.8|1801.3|1801|1802.1|1801.8|1793.1|1792.8|5316
1678464000000|2023-03-10 16:00:00|1801.4|1801.1|1800.2|1799.9|1801.5|1801.2|1798|1797.7|4983
1678464300000|2023-03-10 16:05:00|1800.1|1799.8|1804.3|1804|1804.7|1804.4|1799.7|1799.4|5255
1678464600000|2023-03-10 16:10:00|1804.4|1804.1|1801.9|1801.6|1806.3|1806|1801.1|1800.8|3665
1678464900000|2023-03-10 16:15:00|1801.8|1801.5|1801.6|1801.3|1802.7|1802.4|1798.1|1797.8|2631
1678465200000|2023-03-10 16:20:00|1801.3|1801|1805.7|1805.4|1807.8|1807.5|1800.8|1800.5|5097
1678465500000|2023-03-10 16:25:00|1805.5|1805.2|1809.9|1809.6|1811.1|1810.8|1804.7|1804.4|4158
1678465800000|2023-03-10 16:30:00|1809.8|1809.5|1812.9|1812.6|1813.6|1813.3|1809.5|1809.2|3484
1678466100000|2023-03-10 16:35:00|1813.1|1812.8|1812.5|1812.2|1813.7|1813.4|1809.8|1809.5|4245
1678466400000|2023-03-10 16:40:00|1812.7|1812.4|1808.2|1807.9|1814|1813.7|1807.5|1807.2|4336
1678466700000|2023-03-10 16:45:00|1808.3|1808|1800|1799.7|1809.3|1809|1799.6|1799.3|5376
1678467000000|2023-03-10 16:50:00|1799.9|1799.6|1797.6|1797.3|1800.2|1799.9|1796.1|1795.8|3327
1678467300000|2023-03-10 16:55:00|1797.2|1796.9|1793.8|1793.5|1797.4|1797.1|1793.6|1793.3|4797
1678467600000|2023-03-10 17:00:00|1794|1793.7|1791.8|1791.5|1795.9|1795.6|1791.3|1791|2896
1678467900000|2023-03-10 17:05:00|1792.1|1791.8|1785.4|1785.1|1793.8|1793.5|1785.3|1785|3525
1678468200000|2023-03-10 17:10:00|1785.3|1785|1786.9|1786.6|1788.6|1788.3|1784.9|1784.6|4039
1678468500000|2023-03-10 17:15:00|1786.7|1786.4|1784.4|1784.1|1789.2|1788.9|1784.4|1784.1|3942
1678468800000|2023-03-10 17:20:00|1784.2|1783.9|1782.6|1782.3|1786.5|1786.2|1782.3|1782|3439
1678469100000|2023-03-10 17:25:00|1782.3|1782|1784.3|1784|1784.3|1784|1780.3|1780|4595
1678469400000|2023-03-10 17:30:00|1784.2|1783.9|1789|1788.7|1791.1|1790.8|1782|1781.7|4951
1678469700000|2023-03-10 17:35:00|1788.9|1788.6|1787|1786.7|1791.1|1790.8|1786.4|1786.1|3099
1678470000000|2023-03-10 17:40:00|1786.9|1786.6|1783.5|1783.2|1787.3|1787|1781.3|1781|3042
1678470300000|2023-03-10 17:45:00|1783.3|1783|1780.9|1780.6|1784.9|1784.6|1780.9|1780.6|2727
1678470600000|2023-03-10 17:50:00|1781.1|1780.8|1777.6|1777.3|1782.4|1782.1|1776.4|1776.1|3577
1678470900000|2023-03-10 17:55:00|1777.5|1777.2|1773.8|1773.5|1777.5|1777.2|1773.3|1773|2561
1678471200000|2023-03-10 18:00:00|1773.9|1773.6|1774.6|1774.3|1778.3|1778|1773.6|1773.3|2717
1678471500000|2023-03-10 18:05:00|1774.5|1774.2|1773.6|1773.3|1776.1|1775.8|1772.4|1772.1|1807
1678471800000|2023-03-10 18:10:00|1773.4|1773.1|1770.9|1770.6|1774.5|1774.2|1770.8|1770.5|2303
1678472100000|2023-03-10 18:15:00|1771|1770.7|1767.8|1767.5|1771.2|1770.9|1767.6|1767.3|3503
1678472400000|2023-03-10 18:20:00|1767.6|1767.3|1764.8|1764.5|1769.2|1768.9|1764.4|1764.1|4198
1678472700000|2023-03-10 18:25:00|1764.6|1764.3|1763.5|1763.2|1765.2|1764.9|1761.2|1760.9|3005
1678473000000|2023-03-10 18:30:00|1763.4|1763.1|1759.3|1759|1764.3|1764|1759.2|1758.9|2767
1678473300000|2023-03-10 18:35:00|1759.2|1758.9|1757.6|1757.3|1760.5|1760.2|1757.5|1757.2|4981
1678473600000|2023-03-10 18:40:00|1757.7|1757.4|1756.4|1756.1|1758.4|1758.1|1754.8|1754.5|3515
1678473900000|2023-03-10 18:45:00|1756.3|1756|1755.3|1755|1757.6|1757.3|1754.9|1754.6|2141
1678474200000|2023-03-10 18:50:00|1755.4|1755.1|1754.5|1754.2|1756.9|1756.6|1752.5|1752.2|4729
1678474500000|2023-03-10 18:55:00|1754.4|1754.1|1756.9|1756.6|1757.5|1757.2|1753.9|1753.6|3506
1678474800000|2023-03-10 19:00:00|1756.8|1756.5|1765|1764.7|1766.1|1765.8|1756.7|1756.4|5721
1678475100000|2023-03-10 19:05:00|1764.8|1764.5|1769.7|1769.4|1769.7|1769.4|1762.6|1762.3|5500
1678475400000|2023-03-10 19:10:00|1769.6|1769.3|1767|1766.7|1772.4|1772.1|1766.3|1766|5020
1678475700000|2023-03-10 19:15:00|1766.9|1766.6|1767.6|1767.3|1768|1767.7|1763.4|1763.1|3641
1678476000000|2023-03-10 19:20:00|1767.7|1767.4|1764.9|1764.6|1769.2|1768.9|1764.4|1764.1|2479
1678476300000|2023-03-10 19:25:00|1764.8|1764.5|1762.4|1762.1|1765.8|1765.5|1761.9|1761.6|2814
1678476600000|2023-03-10 19:30:00|1762.3|1762|1767.2|1766.9|1769.5|1769.2|1762.3|1762|3313
1678476900000|2023-03-10 19:35:00|1767.1|1766.8|1771|1770.7|1772.8|1772.5|1766.7|1766.4|3807
1678477200000|2023-03-10 19:40:00|1770.8|1770.5|1768.5|1768.2|1774.3|1774|1768.2|1767.9|2528
1678477500000|2023-03-10 19:45:00|1768.7|1768.4|1778.5|1778.2|1778.9|1778.6|1768.4|1768.1|4200
1678477800000|2023-03-10 19:50:00|1778.3|1778|1777.7|1777.4|1778.3|1778|1774.7|1774.4|3793
1678478100000|2023-03-10 19:55:00|1777.4|1777.1|1774|1773.7|1779.6|1779.3|1771.5|1771.2|3516
1678478400000|2023-03-10 20:00:00|1774.1|1773.8|1772.8|1772.5|1775.1|1774.8|1770.9|1770.6|3412
1678478700000|2023-03-10 20:05:00|1772.7|1772.4|1774.1|1773.8|1774.1|1773.8|1767.8|1767.5|3153
1678479000000|2023-03-10 20:10:00|1774|1773.7|1771|1770.7|1776.8|1776.5|1770|1769.7|4786
1678479300000|2023-03-10 20:15:00|1770.9|1770.6|1763.3|1763|1772.1|1771.8|1763.1|1762.8|4451
1678479600000|2023-03-10 20:20:00|1763.4|1763.1|1765.9|1765.6|1765.9|1765.6|1762.7|1762.4|5515
1678479900000|2023-03-10 20:25:00|1766.5|1766.2|1766.8|1766.5|1767.9|1767.6|1764.6|1764.3|4339
1678480200000|2023-03-10 20:30:00|1766.6|1766.3|1765.6|1765.3|1768.7|1768.4|1764.6|1764.3|3626
1678480500000|2023-03-10 20:35:00|1765.7|1765.4|1763.6|1763.3|1767|1766.7|1763.4|1763.1|2801
1678480800000|2023-03-10 20:40:00|1763.7|1763.4|1764|1763.7|1764.4|1764.1|1761.3|1761|3448
1678481100000|2023-03-10 20:45:00|1763.9|1763.6|1763.3|1763|1764.5|1764.2|1762.5|1762.2|4984
1678481400000|2023-03-10 20:50:00|1763.4|1763.1|1766.8|1766.5|1768.5|1768.2|1762.3|1762|7220
1678481700000|2023-03-10 20:55:00|1766.4|1766.1|1770.7|1770.4|1771.3|1771|1764.5|1764.2|12558
1678482000000|2023-03-10 21:00:00|1770.3|1770|1770.7|1770.4|1771.4|1771.1|1769.8|1769.5|3487
1678482300000|2023-03-10 21:05:00|1770.6|1770.3|1770.7|1770.4|1771.3|1771|1769.8|1769.5|1400
1678482600000|2023-03-10 21:10:00|1770.6|1770.3|1769.9|1769.6|1771.5|1771.2|1769.5|1769.2|1527
1678482900000|2023-03-10 21:15:00|1769.8|1769.5|1769.8|1769.5|1770.7|1770.4|1769.5|1769.2|384
1678483200000|2023-03-10 21:20:00|1769.7|1769.4|1771.1|1770.8|1771.1|1770.8|1769.6|1769.3|192
1678483500000|2023-03-10 21:25:00|1771|1770.7|1770.7|1770.4|1771.4|1771.1|1770|1769.7|411
1678483800000|2023-03-10 21:30:00|1770.8|1770.5|1771.3|1771|1771.3|1771|1770.2|1769.9|684
1678484100000|2023-03-10 21:35:00|1771.2|1770.9|1773.3|1773|1773.4|1773.1|1771.1|1770.8|1039
1678484400000|2023-03-10 21:40:00|1773.1|1772.8|1772.8|1772.5|1773.2|1772.9|1771.9|1771.6|482
1678484700000|2023-03-10 21:45:00|1772.7|1772.4|1773.4|1773.1|1773.4|1773.1|1771.6|1771.3|691
1678485000000|2023-03-10 21:50:00|1773.5|1773.2|1774.7|1774.4|1775.3|1775|1772.6|1772.3|638
1678485300000|2023-03-10 21:55:00|1774.8|1774.5|1778.3|1777.5|1780.3|1780|1774.7|1774.4|962
1678658400000|2023-03-12 22:00:00|1783.3|1783|1771.2|1770.9|1784|1783.7|1771.2|1770.9|989
1678658700000|2023-03-12 22:05:00|1771.3|1771|1769.5|1769.2|1771.9|1771.6|1767.4|1767.1|697
1678659000000|2023-03-12 22:10:00|1769.4|1769.1|1763.6|1763.3|1771.2|1770.9|1763.1|1762.8|463
1678659300000|2023-03-12 22:15:00|1763.7|1763.4|1793.4|1793.1|1799|1798.7|1762.2|1761.9|1483
1678659600000|2023-03-12 22:20:00|1793.2|1792.9|1794.4|1794.1|1799.5|1799.2|1785.7|1785.4|1243
1678659900000|2023-03-12 22:25:00|1794.5|1794.2|1797.7|1797.4|1803.8|1803.5|1793.4|1793.1|532
1678660200000|2023-03-12 22:30:00|1797.6|1797.3|1792|1791.7|1801|1800.7|1790.7|1790.4|602
1678660500000|2023-03-12 22:35:00|1792.2|1791.9|1803.3|1803|1804.4|1804.1|1791.4|1791.1|561
1678660800000|2023-03-12 22:40:00|1803.4|1803.1|1804.1|1803.8|1808.5|1808.2|1800.6|1800.3|801
1678661100000|2023-03-12 22:45:00|1804|1803.7|1799.3|1799|1805.1|1804.8|1799.1|1798.8|290
1678661400000|2023-03-12 22:50:00|1799.4|1799.1|1789.2|1788.9|1799.7|1799.4|1789|1788.7|383
1678661700000|2023-03-12 22:55:00|1789.3|1789|1785.2|1784.9|1793.4|1793.1|1785.2|1784.9|542
1678662000000|2023-03-12 23:00:00|1785.5|1785.2|1782.7|1782.4|1789.5|1789.2|1781.2|1780.9|568
1678662300000|2023-03-12 23:05:00|1782.6|1782.3|1784.6|1784.3|1784.8|1784.5|1779.4|1779.1|519
1678662600000|2023-03-12 23:10:00|1784.4|1784.1|1785.1|1784.8|1785.2|1784.9|1781.5|1781.2|378
1678662900000|2023-03-12 23:15:00|1784.3|1784|1786.5|1786.2|1788.4|1788.1|1782|1781.7|512
1678663200000|2023-03-12 23:20:00|1786.4|1786.1|1790.7|1790.4|1793.8|1793.5|1785.2|1784.9|615
1678663500000|2023-03-12 23:25:00|1790.4|1790.1|1792|1791.7|1792.1|1791.8|1787.9|1787.6|402
1678663800000|2023-03-12 23:30:00|1791.7|1791.4|1788.4|1788.1|1792.1|1791.8|1788.4|1788.1|119
1678664100000|2023-03-12 23:35:00|1788.5|1788.2|1791.3|1791|1791.6|1791.3|1788.2|1787.9|100
1678664400000|2023-03-12 23:40:00|1791.2|1790.9|1785.6|1785.3|1791.2|1790.9|1785.6|1785.3|159
1678664700000|2023-03-12 23:45:00|1785.8|1785.5|1787.5|1787.2|1787.6|1787.3|1785.5|1785.2|102
1678665000000|2023-03-12 23:50:00|1787.7|1787.4|1788.5|1788.2|1792.3|1792|1787.6|1787.3|211
1678665300000|2023-03-12 23:55:00|1788.4|1788.1|1786.6|1786.3|1789.6|1789.3|1786.2|1785.9|166
1678665600000|2023-03-13 00:00:00|1786.3|1786|1792.3|1792|1792.8|1792.5|1786.3|1786|261
1678665900000|2023-03-13 00:05:00|1792.2|1791.9|1792.8|1792.5|1793|1792.7|1789.7|1789.4|233
1678666200000|2023-03-13 00:10:00|1792.9|1792.6|1793.6|1793.3|1795.3|1795|1792.9|1792.6|192
1678666500000|2023-03-13 00:15:00|1793.7|1793.4|1793|1792.7|1794.3|1794|1791.6|1791.3|209
1678666800000|2023-03-13 00:20:00|1792.9|1792.6|1794.7|1794.4|1795|1794.7|1792.4|1792.1|167
1678667100000|2023-03-13 00:25:00|1794.6|1794.3|1798.2|1797.9|1798.2|1797.9|1793.4|1793.1|265
1678667400000|2023-03-13 00:30:00|1798.4|1798.1|1798.4|1798.1|1798.7|1798.4|1797.4|1797.1|164
1678667700000|2023-03-13 00:35:00|1798.3|1798|1795.7|1795.4|1798.3|1798|1795.1|1794.8|222
1678668000000|2023-03-13 00:40:00|1795.5|1795.2|1794.7|1794.4|1795.5|1795.2|1792.7|1792.4|109
1678668300000|2023-03-13 00:45:00|1794.6|1794.3|1796.3|1796|1796.3|1796|1794.1|1793.8|120
1678668600000|2023-03-13 00:50:00|1796.2|1795.9|1795.5|1795.2|1796.6|1796.3|1794.5|1794.2|232
1678668900000|2023-03-13 00:55:00|1795.6|1795.3|1794.7|1794.4|1795.6|1795.3|1794.5|1794.2|213
1678669200000|2023-03-13 01:00:00|1794.6|1794.3|1795.7|1795.4|1796.7|1796.4|1791.9|1791.6|273
1678669500000|2023-03-13 01:05:00|1795.6|1795.3|1792.4|1792.1|1795.7|1795.4|1792.3|1792|155
1678669800000|2023-03-13 01:10:00|1792.2|1791.9|1790.7|1790.4|1792.3|1792|1790.6|1790.3|113
1678670100000|2023-03-13 01:15:00|1790.8|1790.5|1791.1|1790.8|1791.8|1791.5|1790.6|1790.3|136
1678670400000|2023-03-13 01:20:00|1791|1790.7|1789.4|1789.1|1791.3|1791|1789.3|1789|150
1678670700000|2023-03-13 01:25:00|1789.5|1789.2|1789.5|1789.2|1790.7|1790.4|1788.7|1788.4|375
1678671000000|2023-03-13 01:30:00|1789.4|1789.1|1788.7|1788.4|1789.6|1789.3|1788|1787.7|122
1678671300000|2023-03-13 01:35:00|1788.6|1788.3|1789.1|1788.8|1789.2|1788.9|1787.7|1787.4|167
1678671600000|2023-03-13 01:40:00|1789.2|1788.9|1790.4|1790.1|1790.7|1790.4|1789|1788.7|345
1678671900000|2023-03-13 01:45:00|1790.3|1790|1789.9|1789.6|1790.7|1790.4|1789.6|1789.3|258
1678672200000|2023-03-13 01:50:00|1790|1789.7|1788.6|1788.3|1790.2|1789.9|1788.2|1787.9|64
1678672500000|2023-03-13 01:55:00|1788.5|1788.2|1789.4|1789.1|1789.5|1789.2|1787.5|1787.2|102
1678672800000|2023-03-13 02:00:00|1789.5|1789.2|1791|1790.7|1791.8|1791.5|1788.4|1788.1|222
1678673100000|2023-03-13 02:05:00|1791.1|1790.8|1792.2|1791.9|1792.9|1792.6|1791.1|1790.8|122
1678673400000|2023-03-13 02:10:00|1792.3|1792|1793.6|1793.3|1793.6|1793.3|1791.5|1791.2|87
1678673700000|2023-03-13 02:15:00|1793.5|1793.2|1794.6|1794.3|1794.6|1794.3|1792.3|1792|71
1678674000000|2023-03-13 02:20:00|1794.5|1794.2|1796.5|1796.2|1797.4|1797.1|1793.8|1793.5|279
1678674300000|2023-03-13 02:25:00|1796.6|1796.3|1797.8|1797.5|1799.4|1799.1|1796.4|1796.1|152
1678674600000|2023-03-13 02:30:00|1797.9|1797.6|1801.5|1801.2|1802.9|1802.6|1797.9|1797.6|345
1678674900000|2023-03-13 02:35:00|1801.4|1801.1|1801.1|1800.8|1803.6|1803.3|1799.6|1799.3|281
1678675200000|2023-03-13 02:40:00|1800.5|1800.2|1801.4|1801.1|1802.2|1801.9|1799.6|1799.3|98
1678675500000|2023-03-13 02:45:00|1801.3|1801|1802.6|1802.3|1804.3|1804|1799.6|1799.3|426
1678675800000|2023-03-13 02:50:00|1802.4|1802.1|1803.5|1803.2|1804.1|1803.8|1802.2|1801.9|126
1678676100000|2023-03-13 02:55:00|1803.6|1803.3|1803.8|1803.5|1804.5|1804.2|1803.1|1802.8|155
1678676400000|2023-03-13 03:00:00|1803.9|1803.6|1804.4|1804.1|1804.4|1804.1|1803.3|1803|61
1678676700000|2023-03-13 03:05:00|1804.3|1804|1805.8|1805.5|1806|1805.7|1803.5|1803.2|126
1678677000000|2023-03-13 03:10:00|1805.7|1805.4|1805.7|1805.4|1806.1|1805.8|1805.2|1804.9|81
1678677300000|2023-03-13 03:15:00|1805.8|1805.5|1805.8|1805.5|1806.5|1806.2|1805.7|1805.4|81
1678677600000|2023-03-13 03:20:00|1805.7|1805.4|1805.5|1805.2|1805.7|1805.4|1804.2|1803.9|60
1678677900000|2023-03-13 03:25:00|1805.6|1805.3|1805.3|1805|1805.6|1805.3|1805.2|1804.9|14
1678678200000|2023-03-13 03:30:00|1805.4|1805.1|1804.3|1804|1805.4|1805.1|1803.8|1803.5|49
1678678500000|2023-03-13 03:35:00|1804.4|1804.1|1805.6|1805.3|1807.1|1806.8|1804.1|1803.8|158
1678678800000|2023-03-13 03:40:00|1805.5|1805.2|1805.2|1804.9|1805.9|1805.6|1805.1|1804.8|41
1678679100000|2023-03-13 03:45:00|1805.3|1805|1804.4|1804.1|1805.8|1805.5|1804.3|1804|50
1678679400000|2023-03-13 03:50:00|1804.5|1804.2|1804.7|1804.4|1805.1|1804.8|1804.4|1804.1|54
1678679700000|2023-03-13 03:55:00|1804.6|1804.3|1804|1803.7|1804.7|1804.4|1804|1803.7|45
1678680000000|2023-03-13 04:00:00|1804.1|1803.8|1804.9|1804.6|1805.4|1805.1|1804|1803.7|57
1678680300000|2023-03-13 04:05:00|1805|1804.7|1804.4|1804.1|1805|1804.7|1803.9|1803.6|40
1678680600000|2023-03-13 04:10:00|1804.3|1804|1804.2|1803.9|1804.4|1804.1|1804|1803.7|26
1678680900000|2023-03-13 04:15:00|1804.3|1804|1804|1803.7|1804.3|1804|1803.9|1803.6|18
1678681200000|2023-03-13 04:20:00|1804.2|1803.9|1804.2|1803.9|1804.8|1804.5|1804|1803.7|30
1678681500000|2023-03-13 04:25:00|1804.1|1803.8|1803.8|1803.5|1804.2|1803.9|1803.8|1803.5|37
1678681800000|2023-03-13 04:30:00|1803.6|1803.3|1803.6|1803.3|1803.7|1803.4|1802.8|1802.5|37
1678682100000|2023-03-13 04:35:00|1803.5|1803.2|1803.2|1802.9|1803.7|1803.4|1802.7|1802.4|45
1678682400000|2023-03-13 04:40:00|1803.3|1803|1802.6|1802.3|1803.4|1803.1|1802.6|1802.3|18
1678682700000|2023-03-13 04:45:00|1802.8|1802.5|1803.1|1802.8|1803.4|1803.1|1802.8|1802.5|23
1678683000000|2023-03-13 04:50:00|1803.2|1802.9|1803.4|1803.1|1804.4|1804.1|1803.2|1802.9|42
1678683300000|2023-03-13 04:55:00|1803.5|1803.2|1803.6|1803.3|1803.8|1803.5|1802.5|1802.2|24
1678683600000|2023-03-13 05:00:00|1803.5|1803.2|1802.9|1802.6|1803.6|1803.3|1802.7|1802.4|9
1678683900000|2023-03-13 05:05:00|1802.8|1802.5|1803.6|1803.3|1803.7|1803.4|1802.6|1802.3|25
1678684200000|2023-03-13 05:10:00|1803.5|1803.2|1803.9|1803.6|1804|1803.7|1802.8|1802.5|22
1678684500000|2023-03-13 05:15:00|1803.7|1803.4|1805.1|1804.8|1805.2|1804.9|1803.7|1803.4|55
1678684800000|2023-03-13 05:20:00|1805|1804.7|1805|1804.7|1805.2|1804.9|1804.4|1804.1|27
1678685100000|2023-03-13 05:25:00|1804.8|1804.5|1804.1|1803.8|1804.8|1804.5|1803.9|1803.6|7
1678685400000|2023-03-13 05:30:00|1804|1803.7|1803.6|1803.3|1804|1803.7|1802.6|1802.3|27
1678685700000|2023-03-13 05:35:00|1803.7|1803.4|1802.9|1802.6|1803.8|1803.5|1802.9|1802.6|89
1678686000000|2023-03-13 05:40:00|1803|1802.7|1805.1|1804.8|1805.1|1804.8|1802.9|1802.6|36
1678686300000|2023-03-13 05:45:00|1805|1804.7|1807|1806.7|1807|1806.7|1804.8|1804.5|41
1678686600000|2023-03-13 05:50:00|1806.9|1806.6|1806.6|1806.3|1807.1|1806.8|1806.3|1806|22
1678686900000|2023-03-13 05:55:00|1806.5|1806.2|1806.5|1806.2|1806.8|1806.5|1806|1805.7|9
1678687200000|2023-03-13 06:00:00|1806.4|1806.1|1806.7|1806.4|1806.8|1806.5|1806.1|1805.8|3
1678687500000|2023-03-13 06:05:00|1806.8|1806.5|1807.3|1807|1807.4|1807.1|1806.8|1806.5|35
1678687800000|2023-03-13 06:10:00|1807.4|1807.1|1807.9|1807.6|1808.2|1807.9|1807.1|1806.8|38
1678688100000|2023-03-13 06:15:00|1807.8|1807.5|1806|1805.7|1808.2|1807.9|1805.8|1805.5|31
1678688400000|2023-03-13 06:20:00|1806.1|1805.8|1805.3|1805|1806.2|1805.9|1805|1804.7|91
1678688700000|2023-03-13 06:25:00|1805.1|1804.8|1805.5|1805.2|1805.5|1805.2|1804.9|1804.6|51
1678689000000|2023-03-13 06:30:00|1805.4|1805.1|1803.6|1803.3|1805.5|1805.2|1803.1|1802.8|93
1678689300000|2023-03-13 06:35:00|1803.5|1803.2|1803.8|1803.5|1803.8|1803.5|1802.9|1802.6|51
1678689600000|2023-03-13 06:40:00|1803.7|1803.4|1804.6|1804.3|1804.8|1804.5|1803.6|1803.3|56
1678689900000|2023-03-13 06:45:00|1804.7|1804.4|1806.5|1806.2|1806.5|1806.2|1804.7|1804.4|70
1678690200000|2023-03-13 06:50:00|1806.4|1806.1|1806.3|1806|1807.2|1806.9|1805.9|1805.6|67
1678690500000|2023-03-13 06:55:00|1806.2|1805.9|1804.7|1804.4|1806.3|1806|1804.7|1804.4|76
1678690800000|2023-03-13 07:00:00|1804.8|1804.5|1801.1|1800.8|1805.5|1805.2|1800.2|1799.9|201
1678691100000|2023-03-13 07:05:00|1801|1800.7|1798.8|1798.5|1801|1800.7|1798.8|1798.5|100
1678691400000|2023-03-13 07:10:00|1798.9|1798.6|1797.2|1796.9|1799.5|1799.2|1797.2|1796.9|110
1678691700000|2023-03-13 07:15:00|1797.1|1796.8|1796.8|1796.5|1797.4|1797.1|1796|1795.7|61
1678692000000|2023-03-13 07:20:00|1796.9|1796.6|1798.7|1798.4|1798.8|1798.5|1796.9|1796.6|112
1678692300000|2023-03-13 07:25:00|1798.8|1798.5|1796.6|1796.3|1798.9|1798.6|1796.2|1795.9|62
1678692600000|2023-03-13 07:30:00|1796.7|1796.4|1797.4|1797.1|1798.7|1798.4|1796.5|1796.2|111
1678692900000|2023-03-13 07:35:00|1797.5|1797.2|1798.4|1798.1|1798.6|1798.3|1797.2|1796.9|158
1678693200000|2023-03-13 07:40:00|1798.5|1798.2|1799.8|1799.5|1799.8|1799.5|1798.4|1798.1|74
1678693500000|2023-03-13 07:45:00|1799.7|1799.4|1799.4|1799.1|1800.8|1800.5|1799.4|1799.1|55
1678693800000|2023-03-13 07:50:00|1799.2|1798.9|1799.1|1798.8|1799.8|1799.5|1798.8|1798.5|47
1678694100000|2023-03-13 07:55:00|1798.9|1798.6|1798.6|1798.3|1799.3|1799|1798.5|1798.2|40
1678694400000|2023-03-13 08:00:00|1798.7|1798.4|1793.3|1793|1799.3|1799|1793.3|1793|236
1678694700000|2023-03-13 08:05:00|1793.4|1793.1|1792.9|1792.6|1793.6|1793.3|1792|1791.7|212
1678695000000|2023-03-13 08:10:00|1793|1792.7|1794.9|1794.6|1796.1|1795.8|1792.5|1792.2|71
1678695300000|2023-03-13 08:15:00|1794.8|1794.5|1792.7|1792.4|1797.1|1796.8|1792.5|1792.2|83
1678695600000|2023-03-13 08:20:00|1792.8|1792.5|1794.3|1794|1795.1|1794.8|1791.8|1791.5|69
1678695900000|2023-03-13 08:25:00|1794.6|1794.3|1788.1|1787.8|1795.2|1794.9|1787.9|1787.6|417
1678696200000|2023-03-13 08:30:00|1788.2|1787.9|1786.7|1786.4|1789|1788.7|1785.8|1785.5|200
1678696500000|2023-03-13 08:35:00|1786.6|1786.3|1784.6|1784.3|1786.8|1786.5|1783.9|1783.6|266
1678696800000|2023-03-13 08:40:00|1784.5|1784.2|1782.1|1781.8|1785.3|1785|1781.8|1781.5|327
1678697100000|2023-03-13 08:45:00|1782.2|1781.9|1778.4|1778.1|1782.2|1781.9|1778.4|1778.1|185
1678697400000|2023-03-13 08:50:00|1778.5|1778.2|1777.1|1776.8|1778.5|1778.2|1773.2|1772.9|472
1678697700000|2023-03-13 08:55:00|1777|1776.7|1772.2|1771.9|1778.9|1778.6|1772|1771.7|894
1678698000000|2023-03-13 09:00:00|1772.1|1771.8|1767.4|1767.1|1773.4|1773.1|1767|1766.7|631
1678698300000|2023-03-13 09:05:00|1767.5|1767.2|1769.5|1769.2|1771.7|1771.4|1767|1766.7|490
1678698600000|2023-03-13 09:10:00|1769.6|1769.3|1772.7|1772.4|1773.8|1773.5|1766.2|1765.9|701
1678698900000|2023-03-13 09:15:00|1772.6|1772.3|1767.6|1767.3|1773|1772.7|1767.6|1767.3|225
1678699200000|2023-03-13 09:20:00|1767.8|1767.5|1762.3|1762|1768.3|1768|1759.8|1759.5|843
1678699500000|2023-03-13 09:25:00|1762|1761.7|1760.2|1759.9|1762.1|1761.8|1759.2|1758.9|669
1678699800000|2023-03-13 09:30:00|1760.4|1760.1|1757.9|1757.6|1760.5|1760.2|1755.5|1755.2|576
1678700100000|2023-03-13 09:35:00|1757.8|1757.5|1757.7|1757.4|1760|1759.7|1753.1|1752.8|632
1678700400000|2023-03-13 09:40:00|1757.8|1757.5|1762.2|1761.9|1764.9|1764.6|1757.8|1757.5|685
1678700700000|2023-03-13 09:45:00|1762.3|1762|1765.6|1765.3|1767.7|1767.4|1762.2|1761.9|433
1678701000000|2023-03-13 09:50:00|1765.9|1765.6|1763|1762.7|1767.6|1767.3|1762.7|1762.4|232
1678701300000|2023-03-13 09:55:00|1762.9|1762.6|1758.8|1758.5|1763|1762.7|1758.1|1757.8|274
1678701600000|2023-03-13 10:00:00|1758.6|1758.3|1765.3|1765|1765.4|1765.1|1758.3|1758|277
1678701900000|2023-03-13 10:05:00|1765.4|1765.1|1761.1|1760.8|1766|1765.7|1758.7|1758.4|367
1678702200000|2023-03-13 10:10:00|1761.2|1760.9|1759.6|1759.3|1762.7|1762.4|1759.3|1759|359
1678702500000|2023-03-13 10:15:00|1759.7|1759.4|1760|1759.7|1761.7|1761.4|1757.7|1757.4|298
1678702800000|2023-03-13 10:20:00|1760.1|1759.8|1761.6|1761.3|1764.8|1764.5|1760.1|1759.8|572
1678703100000|2023-03-13 10:25:00|1761.8|1761.5|1764.1|1763.8|1764.9|1764.6|1761.5|1761.2|468
1678703400000|2023-03-13 10:30:00|1764.2|1763.9|1766|1765.7|1767.2|1766.9|1762.7|1762.4|582
1678703700000|2023-03-13 10:35:00|1765.8|1765.5|1766.1|1765.8|1766.9|1766.6|1765.1|1764.8|184
1678704000000|2023-03-13 10:40:00|1766|1765.7|1763.3|1763|1766.6|1766.3|1763.2|1762.9|190
1678704300000|2023-03-13 10:45:00|1763.2|1762.9|1766.2|1765.9|1766.2|1765.9|1760.3|1760|497
1678704600000|2023-03-13 10:50:00|1765.9|1765.6|1766.8|1766.5|1767.1|1766.8|1763.2|1762.9|345
1678704900000|2023-03-13 10:55:00|1766.7|1766.4|1771.7|1771.4|1774.1|1773.8|1766.5|1766.2|414
1678705200000|2023-03-13 11:00:00|1772|1771.7|1779.8|1779.5|1780.3|1780|1771.4|1771.1|751
1678705500000|2023-03-13 11:05:00|1779.7|1779.4|1776.7|1776.4|1779.7|1779.4|1775.5|1775.2|402
1678705800000|2023-03-13 11:10:00|1776.8|1776.5|1772.5|1772.2|1776.8|1776.5|1771.4|1771.1|380
1678706100000|2023-03-13 11:15:00|1772.7|1772.4|1770.1|1769.8|1773.2|1772.9|1769.4|1769.1|479
1678706400000|2023-03-13 11:20:00|1770|1769.7|1765.3|1765|1770.3|1770|1765.3|1765|635
1678706700000|2023-03-13 11:25:00|1765.2|1764.9|1763.6|1763.3|1765.7|1765.4|1761.6|1761.3|654
1678707000000|2023-03-13 11:30:00|1763.5|1763.2|1762.2|1761.9|1766.8|1766.5|1761.7|1761.4|458
1678707300000|2023-03-13 11:35:00|1762.3|1762|1762.5|1762.2|1765|1764.7|1760.8|1760.5|533
1678707600000|2023-03-13 11:40:00|1762.4|1762.1|1757.8|1757.5|1763.1|1762.8|1757.7|1757.4|834
1678707900000|2023-03-13 11:45:00|1758|1757.7|1761.1|1760.8|1761.7|1761.4|1757.9|1757.6|552
1678708200000|2023-03-13 11:50:00|1761.2|1760.9|1760.2|1759.9|1761.6|1761.3|1759.5|1759.2|468
1678708500000|2023-03-13 11:55:00|1760.3|1760|1762.5|1762.2|1765.1|1764.8|1759.3|1759|637
1678708800000|2023-03-13 12:00:00|1762|1761.7|1758.8|1758.5|1765.1|1764.8|1758.5|1758.2|927
1678709100000|2023-03-13 12:05:00|1758.7|1758.4|1748.4|1748.1|1758.7|1758.4|1748.2|1747.9|2253
1678709400000|2023-03-13 12:10:00|1748.3|1748|1744.9|1744.6|1748.9|1748.6|1737.3|1737|2776
1678709700000|2023-03-13 12:15:00|1745|1744.7|1744.7|1744.4|1750.4|1750.1|1742.8|1742.5|1464
1678710000000|2023-03-13 12:20:00|1745.5|1745.2|1747.6|1747.3|1751.1|1750.8|1745.1|1744.8|1061
1678710300000|2023-03-13 12:25:00|1747.7|1747.4|1748.6|1748.3|1748.9|1748.6|1745.5|1745.2|1002
1678710600000|2023-03-13 12:30:00|1748.5|1748.2|1745.4|1745.1|1750.8|1750.5|1743.5|1743.2|2287
1678710900000|2023-03-13 12:35:00|1745.3|1745|1740.3|1740|1746|1745.7|1737.9|1737.6|2546
1678711200000|2023-03-13 12:40:00|1740.4|1740.1|1735|1734.7|1741.5|1741.2|1734.7|1734.4|1900
1678711500000|2023-03-13 12:45:00|1734.9|1734.6|1727.9|1727.6|1734.9|1734.6|1727.2|1726.9|1898
1678711800000|2023-03-13 12:50:00|1727.8|1727.5|1728.4|1728.1|1734|1733.7|1727.6|1727.3|1570
1678712100000|2023-03-13 12:55:00|1728.5|1728.2|1740.4|1740.1|1740.4|1740.1|1728.5|1728.2|1365
1678712400000|2023-03-13 13:00:00|1741.1|1740.8|1743.1|1742.8|1745.8|1745.5|1738.5|1738.2|2558
1678712700000|2023-03-13 13:05:00|1742.9|1742.6|1747.4|1747.1|1747.4|1747.1|1740.7|1740.4|1386
1678713000000|2023-03-13 13:10:00|1747.3|1747|1746.3|1746|1749.8|1749.5|1745.7|1745.4|1856
1678713300000|2023-03-13 13:15:00|1746.5|1746.2|1744|1743.7|1749.5|1749.2|1743.8|1743.5|1655
1678713600000|2023-03-13 13:20:00|1744.1|1743.8|1742.4|1742.1|1745.3|1745|1741|1740.7|955
1678713900000|2023-03-13 13:25:00|1742|1741.7|1735.2|1734.9|1742.4|1742.1|1732.1|1731.8|1327
1678714200000|2023-03-13 13:30:00|1735.6|1735.3|1730.8|1730.5|1738.8|1738.5|1730.7|1730.4|5449
1678714500000|2023-03-13 13:35:00|1730.9|1730.6|1725.8|1725.5|1731.9|1731.6|1721.6|1721.3|5437
1678714800000|2023-03-13 13:40:00|1726.2|1725.9|1723.4|1723.1|1729.9|1729.6|1720.8|1720.5|7105
1678715100000|2023-03-13 13:45:00|1723.5|1723.2|1740.8|1740.5|1743.6|1743.3|1720.5|1720.2|5785
1678715400000|2023-03-13 13:50:00|1740.5|1740.2|1745|1744.7|1749|1748.7|1736.7|1736.4|4831
1678715700000|2023-03-13 13:55:00|1744.9|1744.6|1747.3|1747|1752.3|1752|1741.8|1741.5|3616
1678716000000|2023-03-13 14:00:00|1747.1|1746.8|1745.2|1744.9|1748.3|1748|1742.2|1741.9|5946
1678716300000|2023-03-13 14:05:00|1745.3|1745|1748.2|1747.9|1751.5|1751.2|1738.3|1738|12862
1678716600000|2023-03-13 14:10:00|1748.3|1748|1743.6|1743.3|1751.3|1751|1741.5|1741.2|8154
1678716900000|2023-03-13 14:15:00|1743.5|1743.2|1735.3|1735|1743.5|1743.2|1734.7|1734.4|5713
1678717200000|2023-03-13 14:20:00|1735.4|1735.1|1734.8|1734.5|1740.8|1740.5|1733|1732.7|3540
1678717500000|2023-03-13 14:25:00|1734.9|1734.6|1733.3|1733|1738.6|1738.3|1732.1|1731.8|3020
1678717800000|2023-03-13 14:30:00|1733.6|1733.3|1746.1|1745.8|1746.4|1746.1|1732.5|1732.2|4933
1678718100000|2023-03-13 14:35:00|1746.6|1746.3|1746.5|1746.2|1748.8|1748.5|1740.6|1740.3|4383
1678718400000|2023-03-13 14:40:00|1746.6|1746.3|1746.9|1746.6|1748.5|1748.2|1739|1738.7|3571
1678718700000|2023-03-13 14:45:00|1747.1|1746.8|1748.3|1748|1751.5|1751.2|1745.4|1745.1|5586
1678719000000|2023-03-13 14:50:00|1748.7|1748.4|1744.7|1744.4|1749.7|1749.4|1738.2|1737.9|4667
1678719300000|2023-03-13 14:55:00|1744.8|1744.5|1757.5|1757.2|1759.9|1759.6|1744.4|1744.1|4736
1678719600000|2023-03-13 15:00:00|1757.6|1757.3|1759|1758.7|1765.6|1765.3|1753.9|1753.6|5777
1678719900000|2023-03-13 15:05:00|1759.2|1758.9|1760.7|1760.4|1762.7|1762.4|1755.6|1755.3|4639
1678720200000|2023-03-13 15:10:00|1760.6|1760.3|1761.9|1761.6|1768.6|1768.3|1760|1759.7|5665
1678720500000|2023-03-13 15:15:00|1762.2|1761.9|1766.6|1766.3|1769|1768.7|1761.5|1761.2|3645
1678720800000|2023-03-13 15:20:00|1766.8|1766.5|1763.5|1763.2|1771.4|1771.1|1762.6|1762.3|6107
1678721100000|2023-03-13 15:25:00|1763.7|1763.4|1772.3|1772|1773.6|1773.3|1761.4|1761.1|4897
1678721400000|2023-03-13 15:30:00|1772.7|1772.4|1763.3|1763|1773.8|1773.5|1763.1|1762.8|3933
1678721700000|2023-03-13 15:35:00|1763.5|1763.2|1758|1757.7|1763.8|1763.5|1756.4|1756.1|8206
1678722000000|2023-03-13 15:40:00|1758.2|1757.9|1766.2|1765.9|1767.6|1767.3|1758.2|1757.9|5761
1678722300000|2023-03-13 15:45:00|1766.3|1766|1772.5|1772.2|1773.6|1773.3|1762.7|1762.4|5706
1678722600000|2023-03-13 15:50:00|1772.1|1771.8|1758.8|1758.5|1772.9|1772.6|1758.8|1758.5|4650
1678722900000|2023-03-13 15:55:00|1758.2|1757.9|1765.4|1765.1|1766.8|1766.5|1757|1756.7|5509
1678723200000|2023-03-13 16:00:00|1765.8|1765.5|1761.3|1761|1774.3|1774|1758.8|1758.5|6487
1678723500000|2023-03-13 16:05:00|1761.4|1761.1|1767.3|1767|1769.2|1768.9|1760.5|1760.2|4118
1678723800000|2023-03-13 16:10:00|1767.1|1766.8|1761.2|1760.9|1767.4|1767.1|1757.5|1757.2|8986
1678724100000|2023-03-13 16:15:00|1761.1|1760.8|1761|1760.7|1765.8|1765.5|1760|1759.7|20354
1678724400000|2023-03-13 16:20:00|1760.9|1760.6|1754.5|1754.2|1762.3|1762|1754|1753.7|8648
1678724700000|2023-03-13 16:25:00|1754.6|1754.3|1753.7|1753.4|1756.6|1756.3|1751.1|1750.8|9584
1678725000000|2023-03-13 16:30:00|1753.8|1753.5|1748.8|1748.5|1754.4|1754.1|1748.3|1748|6025
1678725300000|2023-03-13 16:35:00|1748.6|1748.3|1751.8|1751.5|1754.5|1754.2|1748.5|1748.2|8623
1678725600000|2023-03-13 16:40:00|1752|1751.7|1753.4|1753.1|1758.9|1758.6|1751.4|1751.1|7314
1678725900000|2023-03-13 16:45:00|1753.3|1753|1745.3|1745|1755.8|1755.5|1744|1743.7|6413
1678726200000|2023-03-13 16:50:00|1745.2|1744.9|1746.7|1746.4|1748.6|1748.3|1741.8|1741.5|5411
1678726500000|2023-03-13 16:55:00|1747|1746.7|1745.7|1745.4|1748.7|1748.4|1742.8|1742.5|2621
1678726800000|2023-03-13 17:00:00|1745.8|1745.5|1742.6|1742.3|1746.5|1746.2|1739.2|1738.9|4062
1678727100000|2023-03-13 17:05:00|1742.3|1742|1748.2|1747.9|1748.3|1748|1740.6|1740.3|2801
1678727400000|2023-03-13 17:10:00|1748.1|1747.8|1749.5|1749.2|1749.7|1749.4|1745.9|1745.6|4447
1678727700000|2023-03-13 17:15:00|1749.2|1748.9|1748.7|1748.4|1753|1752.7|1746.6|1746.3|3077
1678728000000|2023-03-13 17:20:00|1748.5|1748.2|1744.9|1744.6|1749.1|1748.8|1744.9|1744.6|3822
1678728300000|2023-03-13 17:25:00|1745|1744.7|1744.2|1743.9|1746.7|1746.4|1741.5|1741.2|6753
1678728600000|2023-03-13 17:30:00|1744.1|1743.8|1740.9|1740.6|1745.9|1745.6|1740.5|1740.2|2970
1678728900000|2023-03-13 17:35:00|1741|1740.7|1750.9|1750.6|1753|1752.7|1740.1|1739.8|3305
1678729200000|2023-03-13 17:40:00|1751|1750.7|1751|1750.7|1752.3|1752|1747.1|1746.8|3363
1678729500000|2023-03-13 17:45:00|1750.8|1750.5|1748|1747.7|1752.3|1752|1747.4|1747.1|2892
1678729800000|2023-03-13 17:50:00|1747.8|1747.5|1748.9|1748.6|1752|1751.7|1747.3|1747|3582
1678730100000|2023-03-13 17:55:00|1748.8|1748.5|1753.8|1753.5|1754.9|1754.6|1748.6|1748.3|4022
1678730400000|2023-03-13 18:00:00|1754.1|1753.8|1755.4|1755.1|1758.9|1758.6|1753.6|1753.3|4961
1678730700000|2023-03-13 18:05:00|1755.1|1754.8|1752.8|1752.5|1756.3|1756|1752.5|1752.2|2940
1678731000000|2023-03-13 18:10:00|1752.6|1752.3|1756|1755.7|1756.4|1756.1|1751.5|1751.2|2927
1678731300000|2023-03-13 18:15:00|1756.1|1755.8|1758.6|1758.3|1760.6|1760.3|1755.7|1755.4|4193
1678731600000|2023-03-13 18:20:00|1758.7|1758.4|1758.5|1758.2|1760.2|1759.9|1755.1|1754.8|4200
1678731900000|2023-03-13 18:25:00|1758.8|1758.5|1756|1755.7|1760.5|1760.2|1753.2|1752.9|4088
1678732200000|2023-03-13 18:30:00|1756.3|1756|1760.6|1760.3|1762.8|1762.5|1755.9|1755.6|3187
1678732500000|2023-03-13 18:35:00|1760.4|1760.1|1753.3|1753|1760.6|1760.3|1751.8|1751.5|2944
1678732800000|2023-03-13 18:40:00|1753.6|1753.3|1755.5|1755.2|1759|1758.7|1752|1751.7|4242
1678733100000|2023-03-13 18:45:00|1755.6|1755.3|1753.2|1752.9|1755.6|1755.3|1751|1750.7|2039
1678733400000|2023-03-13 18:50:00|1753.1|1752.8|1755.2|1754.9|1755.4|1755.1|1752.1|1751.8|1930
1678733700000|2023-03-13 18:55:00|1755.3|1755|1755.5|1755.2|1756.4|1756.1|1753.4|1753.1|1991
1678734000000|2023-03-13 19:00:00|1755.4|1755.1|1748.7|1748.4|1757|1756.7|1748.5|1748.2|4008
1678734300000|2023-03-13 19:05:00|1748.6|1748.3|1749.6|1749.3|1754.2|1753.9|1747.8|1747.5|3986
1678734600000|2023-03-13 19:10:00|1749.7|1749.4|1752.4|1752.1|1753.6|1753.3|1749.3|1749|2863
1678734900000|2023-03-13 19:15:00|1752.5|1752.2|1749|1748.7|1753|1752.7|1748.2|1747.9|2684
1678735200000|2023-03-13 19:20:00|1749.2|1748.9|1744.2|1743.9|1749.2|1748.9|1743.4|1743.1|4272
1678735500000|2023-03-13 19:25:00|1744|1743.7|1744.8|1744.5|1745.4|1745.1|1741.6|1741.3|3760
1678735800000|2023-03-13 19:30:00|1744.6|1744.3|1748.6|1748.3|1749.6|1749.3|1744.6|1744.3|4405
1678736100000|2023-03-13 19:35:00|1748.9|1748.6|1750|1749.7|1751.2|1750.9|1746.7|1746.4|5933
1678736400000|2023-03-13 19:40:00|1749.9|1749.6|1749.8|1749.5|1754.6|1754.3|1748.2|1747.9|3975
1678736700000|2023-03-13 19:45:00|1749.5|1749.2|1748.2|1747.9|1750.9|1750.6|1747.4|1747.1|3688
1678737000000|2023-03-13 19:50:00|1748.3|1748|1744.1|1743.8|1748.3|1748|1743.2|1742.9|4593
1678737300000|2023-03-13 19:55:00|1744.9|1744.6|1742.7|1742.4|1745.4|1745.1|1741.3|1741|17123
1678737600000|2023-03-13 20:00:00|1742.1|1741.8|1745.1|1744.8|1745.9|1745.6|1741.9|1741.6|4816
1678737900000|2023-03-13 20:05:00|1745|1744.7|1747.7|1747.4|1748.5|1748.2|1744.5|1744.2|1519
1678738200000|2023-03-13 20:10:00|1747.8|1747.5|1745.6|1745.3|1747.9|1747.6|1744.8|1744.5|1577
1678738500000|2023-03-13 20:15:00|1745.7|1745.4|1745|1744.7|1747.2|1746.9|1744.9|1744.6|403
1678738800000|2023-03-13 20:20:00|1745.1|1744.8|1744.2|1743.9|1745.7|1745.4|1743.9|1743.6|304
1678739100000|2023-03-13 20:25:00|1744.1|1743.8|1743.7|1743.4|1744.5|1744.2|1743.4|1743.1|249
1678739400000|2023-03-13 20:30:00|1743.8|1743.5|1743.9|1743.6|1744.6|1744.3|1743.6|1743.3|292
1678739700000|2023-03-13 20:35:00|1744.1|1743.8|1745.7|1745.4|1746.4|1746.1|1743.9|1743.6|164
1678740000000|2023-03-13 20:40:00|1745.6|1745.3|1744.2|1743.9|1745.7|1745.4|1743.9|1743.6|261
1678740300000|2023-03-13 20:45:00|1744.3|1744|1747.2|1746.9|1747.3|1747|1744.3|1744|139
1678740600000|2023-03-13 20:50:00|1747.1|1746.8|1746.1|1745.8|1747.2|1746.9|1745.7|1745.4|231
1678740900000|2023-03-13 20:55:00|1746.2|1745.9|1745.8|1745|1746.9|1746.6|1745.5|1745|293
1678741200000|2023-03-13 21:00:00|1745.9|1745.1|1745.7|1744.9|1746.1|1745.3|1745.7|1744.9|0
1678741500000|2023-03-13 21:05:00|1745.8|1745|1745.8|1745|1745.8|1745|1745.7|1744.9|0
1678741800000|2023-03-13 21:10:00|1745.7|1744.9|1745.7|1744.9|1745.7|1744.9|1745.7|1744.9|0
1678742100000|2023-03-13 21:15:00|1745.6|1744.8|1745.7|1744.9|1745.7|1744.9|1745.5|1744.7|0
1678742400000|2023-03-13 21:20:00|1745.6|1744.8|1745.5|1744.7|1745.7|1744.9|1745.4|1744.6|0
1678742700000|2023-03-13 21:25:00|1745.6|1744.8|1745.2|1744.4|1745.6|1744.8|1745.2|1744.4|0
1678743000000|2023-03-13 21:30:00|1745.4|1744.6|1745.3|1744.5|1745.4|1744.6|1745.3|1744.5|0
1678743300000|2023-03-13 21:35:00|1745.4|1744.6|1745.6|1744.8|1745.6|1744.8|1745.4|1744.6|0
1678743600000|2023-03-13 21:40:00|1745.7|1744.9|1745.8|1745|1745.9|1745.1|1745.5|1744.7|0
1678743900000|2023-03-13 21:45:00|1745.9|1745.1|1745.7|1744.9|1745.9|1745.1|1745.7|1744.9|0
1678744500000|2023-03-13 21:55:00|1745.5|1744.7|1745.5|1744.7|1745.8|1745|1745.5|1744.7|0
1678744800000|2023-03-13 22:00:00|1746.7|1745.9|1746.9|1746.6|1748.2|1747.9|1745.7|1745.3|197
1678745100000|2023-03-13 22:05:00|1746.8|1746.5|1745.1|1744.8|1746.8|1746.5|1743.4|1743.1|172
1678745400000|2023-03-13 22:10:00|1745.5|1745.2|1745.1|1744.8|1746.6|1746.3|1744.5|1744.2|109
1678745700000|2023-03-13 22:15:00|1745|1744.7|1744.4|1744.1|1746.3|1746|1744.4|1744.1|183
1678746000000|2023-03-13 22:20:00|1744.5|1744.2|1746.4|1746.1|1746.5|1746.2|1744.3|1744|82
1678746300000|2023-03-13 22:25:00|1745.5|1745.2|1748.9|1748.6|1749|1748.7|1745.5|1745.2|57
1678746600000|2023-03-13 22:30:00|1748.8|1748.5|1748.5|1748.2|1749.2|1748.9|1748|1747.7|71
1678746900000|2023-03-13 22:35:00|1748.6|1748.3|1749.3|1749|1749.6|1749.3|1748.5|1748.2|30
1678747200000|2023-03-13 22:40:00|1749.2|1748.9|1748.4|1748.1|1749.6|1749.3|1748.4|1748.1|43
1678747500000|2023-03-13 22:45:00|1748.3|1748|1747.9|1747.6|1748.5|1748.2|1747.9|1747.6|32
1678747800000|2023-03-13 22:50:00|1748|1747.7|1748.9|1748.6|1748.9|1748.6|1748|1747.7|36
1678748100000|2023-03-13 22:55:00|1749|1748.7|1749.4|1749.1|1749.7|1749.4|1748.6|1748.3|42
1678748400000|2023-03-13 23:00:00|1749.6|1749.3|1749.2|1748.9|1749.9|1749.6|1748|1747.7|51
1678748700000|2023-03-13 23:05:00|1749.1|1748.8|1749|1748.7|1749.3|1749|1748.5|1748.2|22
1678749000000|2023-03-13 23:10:00|1748.9|1748.6|1747.8|1747.5|1749|1748.7|1747.5|1747.2|88
1678749300000|2023-03-13 23:15:00|1747.7|1747.4|1748.2|1747.9|1748.4|1748.1|1747.3|1747|25
1678749600000|2023-03-13 23:20:00|1748.3|1748|1747.4|1747.1|1748.6|1748.3|1747.3|1747|15
1678749900000|2023-03-13 23:25:00|1747.3|1747|1744.7|1744.4|1747.3|1747|1743.9|1743.6|79
1678750200000|2023-03-13 23:30:00|1744.8|1744.5|1745.1|1744.8|1745.4|1745.1|1744.2|1743.9|39
1678750500000|2023-03-13 23:35:00|1745.2|1744.9|1745.9|1745.6|1746.2|1745.9|1745.2|1744.9|6
1678750800000|2023-03-13 23:40:00|1745.8|1745.5|1746.4|1746.1|1747|1746.7|1745.7|1745.4|46
1678751100000|2023-03-13 23:45:00|1746.1|1745.8|1746.8|1746.5|1746.9|1746.6|1745.8|1745.5|42
1678751400000|2023-03-13 23:50:00|1746.7|1746.4|1745|1744.7|1747|1746.7|1744.9|1744.6|165
1678751700000|2023-03-13 23:55:00|1744.9|1744.6|1743.7|1743.4|1745.6|1745.3|1743.7|1743.4|142
1678665600000|2023-03-13 00:00:00|1786.3|1786|1792.3|1792|1792.8|1792.5|1786.3|1786|261
1678665900000|2023-03-13 00:05:00|1792.2|1791.9|1792.8|1792.5|1793|1792.7|1789.7|1789.4|233
1678666200000|2023-03-13 00:10:00|1792.9|1792.6|1793.6|1793.3|1795.3|1795|1792.9|1792.6|192
1678666500000|2023-03-13 00:15:00|1793.7|1793.4|1793|1792.7|1794.3|1794|1791.6|1791.3|209
1678666800000|2023-03-13 00:20:00|1792.9|1792.6|1794.7|1794.4|1795|1794.7|1792.4|1792.1|167
1678667100000|2023-03-13 00:25:00|1794.6|1794.3|1798.2|1797.9|1798.2|1797.9|1793.4|1793.1|265
1678667400000|2023-03-13 00:30:00|1798.4|1798.1|1798.4|1798.1|1798.7|1798.4|1797.4|1797.1|164
1678667700000|2023-03-13 00:35:00|1798.3|1798|1795.7|1795.4|1798.3|1798|1795.1|1794.8|222
1678668000000|2023-03-13 00:40:00|1795.5|1795.2|1794.7|1794.4|1795.5|1795.2|1792.7|1792.4|109
1678668300000|2023-03-13 00:45:00|1794.6|1794.3|1796.3|1796|1796.3|1796|1794.1|1793.8|120
1678668600000|2023-03-13 00:50:00|1796.2|1795.9|1795.5|1795.2|1796.6|1796.3|1794.5|1794.2|232
1678668900000|2023-03-13 00:55:00|1795.6|1795.3|1794.7|1794.4|1795.6|1795.3|1794.5|1794.2|213
1678669200000|2023-03-13 01:00:00|1794.6|1794.3|1795.7|1795.4|1796.7|1796.4|1791.9|1791.6|273
1678669500000|2023-03-13 01:05:00|1795.6|1795.3|1792.4|1792.1|1795.7|1795.4|1792.3|1792|155
1678669800000|2023-03-13 01:10:00|1792.2|1791.9|1790.7|1790.4|1792.3|1792|1790.6|1790.3|113
1678670100000|2023-03-13 01:15:00|1790.8|1790.5|1791.1|1790.8|1791.8|1791.5|1790.6|1790.3|136
1678670400000|2023-03-13 01:20:00|1791|1790.7|1789.4|1789.1|1791.3|1791|1789.3|1789|150
1678670700000|2023-03-13 01:25:00|1789.5|1789.2|1789.5|1789.2|1790.7|1790.4|1788.7|1788.4|375
1678671000000|2023-03-13 01:30:00|1789.4|1789.1|1788.7|1788.4|1789.6|1789.3|1788|1787.7|122
1678671300000|2023-03-13 01:35:00|1788.6|1788.3|1789.1|1788.8|1789.2|1788.9|1787.7|1787.4|167
1678671600000|2023-03-13 01:40:00|1789.2|1788.9|1790.4|1790.1|1790.7|1790.4|1789|1788.7|345
1678671900000|2023-03-13 01:45:00|1790.3|1790|1789.9|1789.6|1790.7|1790.4|1789.6|1789.3|258
1678672200000|2023-03-13 01:50:00|1790|1789.7|1788.6|1788.3|1790.2|1789.9|1788.2|1787.9|64
1678672500000|2023-03-13 01:55:00|1788.5|1788.2|1789.4|1789.1|1789.5|1789.2|1787.5|1787.2|102
1678672800000|2023-03-13 02:00:00|1789.5|1789.2|1791|1790.7|1791.8|1791.5|1788.4|1788.1|222
1678673100000|2023-03-13 02:05:00|1791.1|1790.8|1792.2|1791.9|1792.9|1792.6|1791.1|1790.8|122
1678673400000|2023-03-13 02:10:00|1792.3|1792|1793.6|1793.3|1793.6|1793.3|1791.5|1791.2|87
1678673700000|2023-03-13 02:15:00|1793.5|1793.2|1794.6|1794.3|1794.6|1794.3|1792.3|1792|71
1678674000000|2023-03-13 02:20:00|1794.5|1794.2|1796.5|1796.2|1797.4|1797.1|1793.8|1793.5|279
1678674300000|2023-03-13 02:25:00|1796.6|1796.3|1797.8|1797.5|1799.4|1799.1|1796.4|1796.1|152
1678674600000|2023-03-13 02:30:00|1797.9|1797.6|1801.5|1801.2|1802.9|1802.6|1797.9|1797.6|345
1678674900000|2023-03-13 02:35:00|1801.4|1801.1|1801.1|1800.8|1803.6|1803.3|1799.6|1799.3|281
1678675200000|2023-03-13 02:40:00|1800.5|1800.2|1801.4|1801.1|1802.2|1801.9|1799.6|1799.3|98
1678675500000|2023-03-13 02:45:00|1801.3|1801|1802.6|1802.3|1804.3|1804|1799.6|1799.3|426
1678675800000|2023-03-13 02:50:00|1802.4|1802.1|1803.5|1803.2|1804.1|1803.8|1802.2|1801.9|126
1678676100000|2023-03-13 02:55:00|1803.6|1803.3|1803.8|1803.5|1804.5|1804.2|1803.1|1802.8|155
1678676400000|2023-03-13 03:00:00|1803.9|1803.6|1804.4|1804.1|1804.4|1804.1|1803.3|1803|61
1678676700000|2023-03-13 03:05:00|1804.3|1804|1805.8|1805.5|1806|1805.7|1803.5|1803.2|126
1678677000000|2023-03-13 03:10:00|1805.7|1805.4|1805.7|1805.4|1806.1|1805.8|1805.2|1804.9|81
1678677300000|2023-03-13 03:15:00|1805.8|1805.5|1805.8|1805.5|1806.5|1806.2|1805.7|1805.4|81
1678677600000|2023-03-13 03:20:00|1805.7|1805.4|1805.5|1805.2|1805.7|1805.4|1804.2|1803.9|60
1678677900000|2023-03-13 03:25:00|1805.6|1805.3|1805.3|1805|1805.6|1805.3|1805.2|1804.9|14
1678678200000|2023-03-13 03:30:00|1805.4|1805.1|1804.3|1804|1805.4|1805.1|1803.8|1803.5|49
1678678500000|2023-03-13 03:35:00|1804.4|1804.1|1805.6|1805.3|1807.1|1806.8|1804.1|1803.8|158
1678678800000|2023-03-13 03:40:00|1805.5|1805.2|1805.2|1804.9|1805.9|1805.6|1805.1|1804.8|41
1678679100000|2023-03-13 03:45:00|1805.3|1805|1804.4|1804.1|1805.8|1805.5|1804.3|1804|50
1678679400000|2023-03-13 03:50:00|1804.5|1804.2|1804.7|1804.4|1805.1|1804.8|1804.4|1804.1|54
1678679700000|2023-03-13 03:55:00|1804.6|1804.3|1804|1803.7|1804.7|1804.4|1804|1803.7|45
1678680000000|2023-03-13 04:00:00|1804.1|1803.8|1804.9|1804.6|1805.4|1805.1|1804|1803.7|57
1678680300000|2023-03-13 04:05:00|1805|1804.7|1804.4|1804.1|1805|1804.7|1803.9|1803.6|40
1678680600000|2023-03-13 04:10:00|1804.3|1804|1804.2|1803.9|1804.4|1804.1|1804|1803.7|26
1678680900000|2023-03-13 04:15:00|1804.3|1804|1804|1803.7|1804.3|1804|1803.9|1803.6|18
1678681200000|2023-03-13 04:20:00|1804.2|1803.9|1804.2|1803.9|1804.8|1804.5|1804|1803.7|30
1678681500000|2023-03-13 04:25:00|1804.1|1803.8|1803.8|1803.5|1804.2|1803.9|1803.8|1803.5|37
1678681800000|2023-03-13 04:30:00|1803.6|1803.3|1803.6|1803.3|1803.7|1803.4|1802.8|1802.5|37
1678682100000|2023-03-13 04:35:00|1803.5|1803.2|1803.2|1802.9|1803.7|1803.4|1802.7|1802.4|45
1678682400000|2023-03-13 04:40:00|1803.3|1803|1802.6|1802.3|1803.4|1803.1|1802.6|1802.3|18
1678682700000|2023-03-13 04:45:00|1802.8|1802.5|1803.1|1802.8|1803.4|1803.1|1802.8|1802.5|23
1678683000000|2023-03-13 04:50:00|1803.2|1802.9|1803.4|1803.1|1804.4|1804.1|1803.2|1802.9|42
1678683300000|2023-03-13 04:55:00|1803.5|1803.2|1803.6|1803.3|1803.8|1803.5|1802.5|1802.2|24
1678683600000|2023-03-13 05:00:00|1803.5|1803.2|1802.9|1802.6|1803.6|1803.3|1802.7|1802.4|9
1678683900000|2023-03-13 05:05:00|1802.8|1802.5|1803.6|1803.3|1803.7|1803.4|1802.6|1802.3|25
1678684200000|2023-03-13 05:10:00|1803.5|1803.2|1803.9|1803.6|1804|1803.7|1802.8|1802.5|22
1678684500000|2023-03-13 05:15:00|1803.7|1803.4|1805.1|1804.8|1805.2|1804.9|1803.7|1803.4|55
1678684800000|2023-03-13 05:20:00|1805|1804.7|1805|1804.7|1805.2|1804.9|1804.4|1804.1|27
1678685100000|2023-03-13 05:25:00|1804.8|1804.5|1804.1|1803.8|1804.8|1804.5|1803.9|1803.6|7
1678685400000|2023-03-13 05:30:00|1804|1803.7|1803.6|1803.3|1804|1803.7|1802.6|1802.3|27
1678685700000|2023-03-13 05:35:00|1803.7|1803.4|1802.9|1802.6|1803.8|1803.5|1802.9|1802.6|89
1678686000000|2023-03-13 05:40:00|1803|1802.7|1805.1|1804.8|1805.1|1804.8|1802.9|1802.6|36
1678686300000|2023-03-13 05:45:00|1805|1804.7|1807|1806.7|1807|1806.7|1804.8|1804.5|41
1678686600000|2023-03-13 05:50:00|1806.9|1806.6|1806.6|1806.3|1807.1|1806.8|1806.3|1806|22
1678686900000|2023-03-13 05:55:00|1806.5|1806.2|1806.5|1806.2|1806.8|1806.5|1806|1805.7|9
1678687200000|2023-03-13 06:00:00|1806.4|1806.1|1806.7|1806.4|1806.8|1806.5|1806.1|1805.8|3
1678687500000|2023-03-13 06:05:00|1806.8|1806.5|1807.3|1807|1807.4|1807.1|1806.8|1806.5|35
1678687800000|2023-03-13 06:10:00|1807.4|1807.1|1807.9|1807.6|1808.2|1807.9|1807.1|1806.8|38
1678688100000|2023-03-13 06:15:00|1807.8|1807.5|1806|1805.7|1808.2|1807.9|1805.8|1805.5|31
1678688400000|2023-03-13 06:20:00|1806.1|1805.8|1805.3|1805|1806.2|1805.9|1805|1804.7|91
1678688700000|2023-03-13 06:25:00|1805.1|1804.8|1805.5|1805.2|1805.5|1805.2|1804.9|1804.6|51
1678689000000|2023-03-13 06:30:00|1805.4|1805.1|1803.6|1803.3|1805.5|1805.2|1803.1|1802.8|93
1678689300000|2023-03-13 06:35:00|1803.5|1803.2|1803.8|1803.5|1803.8|1803.5|1802.9|1802.6|51
1678689600000|2023-03-13 06:40:00|1803.7|1803.4|1804.6|1804.3|1804.8|1804.5|1803.6|1803.3|56
1678689900000|2023-03-13 06:45:00|1804.7|1804.4|1806.5|1806.2|1806.5|1806.2|1804.7|1804.4|70
1678690200000|2023-03-13 06:50:00|1806.4|1806.1|1806.3|1806|1807.2|1806.9|1805.9|1805.6|67
1678690500000|2023-03-13 06:55:00|1806.2|1805.9|1804.7|1804.4|1806.3|1806|1804.7|1804.4|76
1678690800000|2023-03-13 07:00:00|1804.8|1804.5|1801.1|1800.8|1805.5|1805.2|1800.2|1799.9|201
1678691100000|2023-03-13 07:05:00|1801|1800.7|1798.8|1798.5|1801|1800.7|1798.8|1798.5|100
1678691400000|2023-03-13 07:10:00|1798.9|1798.6|1797.2|1796.9|1799.5|1799.2|1797.2|1796.9|110
1678691700000|2023-03-13 07:15:00|1797.1|1796.8|1796.8|1796.5|1797.4|1797.1|1796|1795.7|61
1678692000000|2023-03-13 07:20:00|1796.9|1796.6|1798.7|1798.4|1798.8|1798.5|1796.9|1796.6|112
1678692300000|2023-03-13 07:25:00|1798.8|1798.5|1796.6|1796.3|1798.9|1798.6|1796.2|1795.9|62
1678692600000|2023-03-13 07:30:00|1796.7|1796.4|1797.4|1797.1|1798.7|1798.4|1796.5|1796.2|111
1678692900000|2023-03-13 07:35:00|1797.5|1797.2|1798.4|1798.1|1798.6|1798.3|1797.2|1796.9|158
1678693200000|2023-03-13 07:40:00|1798.5|1798.2|1799.8|1799.5|1799.8|1799.5|1798.4|1798.1|74
1678693500000|2023-03-13 07:45:00|1799.7|1799.4|1799.4|1799.1|1800.8|1800.5|1799.4|1799.1|55
1678693800000|2023-03-13 07:50:00|1799.2|1798.9|1799.1|1798.8|1799.8|1799.5|1798.8|1798.5|47
1678694100000|2023-03-13 07:55:00|1798.9|1798.6|1798.6|1798.3|1799.3|1799|1798.5|1798.2|40
1678694400000|2023-03-13 08:00:00|1798.7|1798.4|1793.3|1793|1799.3|1799|1793.3|1793|236
1678694700000|2023-03-13 08:05:00|1793.4|1793.1|1792.9|1792.6|1793.6|1793.3|1792|1791.7|212
1678695000000|2023-03-13 08:10:00|1793|1792.7|1794.9|1794.6|1796.1|1795.8|1792.5|1792.2|71
1678695300000|2023-03-13 08:15:00|1794.8|1794.5|1792.7|1792.4|1797.1|1796.8|1792.5|1792.2|83
1678695600000|2023-03-13 08:20:00|1792.8|1792.5|1794.3|1794|1795.1|1794.8|1791.8|1791.5|69
1678695900000|2023-03-13 08:25:00|1794.6|1794.3|1788.1|1787.8|1795.2|1794.9|1787.9|1787.6|417
1678696200000|2023-03-13 08:30:00|1788.2|1787.9|1786.7|1786.4|1789|1788.7|1785.8|1785.5|200
1678696500000|2023-03-13 08:35:00|1786.6|1786.3|1784.6|1784.3|1786.8|1786.5|1783.9|1783.6|266
1678696800000|2023-03-13 08:40:00|1784.5|1784.2|1782.1|1781.8|1785.3|1785|1781.8|1781.5|327
1678697100000|2023-03-13 08:45:00|1782.2|1781.9|1778.4|1778.1|1782.2|1781.9|1778.4|1778.1|185
1678697400000|2023-03-13 08:50:00|1778.5|1778.2|1777.1|1776.8|1778.5|1778.2|1773.2|1772.9|472
1678697700000|2023-03-13 08:55:00|1777|1776.7|1772.2|1771.9|1778.9|1778.6|1772|1771.7|894
1678698000000|2023-03-13 09:00:00|1772.1|1771.8|1767.4|1767.1|1773.4|1773.1|1767|1766.7|631
1678698300000|2023-03-13 09:05:00|1767.5|1767.2|1769.5|1769.2|1771.7|1771.4|1767|1766.7|490
1678698600000|2023-03-13 09:10:00|1769.6|1769.3|1772.7|1772.4|1773.8|1773.5|1766.2|1765.9|701
1678698900000|2023-03-13 09:15:00|1772.6|1772.3|1767.6|1767.3|1773|1772.7|1767.6|1767.3|225
1678699200000|2023-03-13 09:20:00|1767.8|1767.5|1762.3|1762|1768.3|1768|1759.8|1759.5|843
1678699500000|2023-03-13 09:25:00|1762|1761.7|1760.2|1759.9|1762.1|1761.8|1759.2|1758.9|669
1678699800000|2023-03-13 09:30:00|1760.4|1760.1|1757.9|1757.6|1760.5|1760.2|1755.5|1755.2|576
1678700100000|2023-03-13 09:35:00|1757.8|1757.5|1757.7|1757.4|1760|1759.7|1753.1|1752.8|632
1678700400000|2023-03-13 09:40:00|1757.8|1757.5|1762.2|1761.9|1764.9|1764.6|1757.8|1757.5|685
1678700700000|2023-03-13 09:45:00|1762.3|1762|1765.6|1765.3|1767.7|1767.4|1762.2|1761.9|433
1678701000000|2023-03-13 09:50:00|1765.9|1765.6|1763|1762.7|1767.6|1767.3|1762.7|1762.4|232
1678701300000|2023-03-13 09:55:00|1762.9|1762.6|1758.8|1758.5|1763|1762.7|1758.1|1757.8|274
1678701600000|2023-03-13 10:00:00|1758.6|1758.3|1765.3|1765|1765.4|1765.1|1758.3|1758|277
1678701900000|2023-03-13 10:05:00|1765.4|1765.1|1761.1|1760.8|1766|1765.7|1758.7|1758.4|367
1678702200000|2023-03-13 10:10:00|1761.2|1760.9|1759.6|1759.3|1762.7|1762.4|1759.3|1759|359
1678702500000|2023-03-13 10:15:00|1759.7|1759.4|1760|1759.7|1761.7|1761.4|1757.7|1757.4|298
1678702800000|2023-03-13 10:20:00|1760.1|1759.8|1761.6|1761.3|1764.8|1764.5|1760.1|1759.8|572
1678703100000|2023-03-13 10:25:00|1761.8|1761.5|1764.1|1763.8|1764.9|1764.6|1761.5|1761.2|468
1678703400000|2023-03-13 10:30:00|1764.2|1763.9|1766|1765.7|1767.2|1766.9|1762.7|1762.4|582
1678703700000|2023-03-13 10:35:00|1765.8|1765.5|1766.1|1765.8|1766.9|1766.6|1765.1|1764.8|184
1678704000000|2023-03-13 10:40:00|1766|1765.7|1763.3|1763|1766.6|1766.3|1763.2|1762.9|190
1678704300000|2023-03-13 10:45:00|1763.2|1762.9|1766.2|1765.9|1766.2|1765.9|1760.3|1760|497
1678704600000|2023-03-13 10:50:00|1765.9|1765.6|1766.8|1766.5|1767.1|1766.8|1763.2|1762.9|345
1678704900000|2023-03-13 10:55:00|1766.7|1766.4|1771.7|1771.4|1774.1|1773.8|1766.5|1766.2|414
1678705200000|2023-03-13 11:00:00|1772|1771.7|1779.8|1779.5|1780.3|1780|1771.4|1771.1|751
1678705500000|2023-03-13 11:05:00|1779.7|1779.4|1776.7|1776.4|1779.7|1779.4|1775.5|1775.2|402
1678705800000|2023-03-13 11:10:00|1776.8|1776.5|1772.5|1772.2|1776.8|1776.5|1771.4|1771.1|380
1678706100000|2023-03-13 11:15:00|1772.7|1772.4|1770.1|1769.8|1773.2|1772.9|1769.4|1769.1|479
1678706400000|2023-03-13 11:20:00|1770|1769.7|1765.3|1765|1770.3|1770|1765.3|1765|635
1678706700000|2023-03-13 11:25:00|1765.2|1764.9|1763.6|1763.3|1765.7|1765.4|1761.6|1761.3|654
1678707000000|2023-03-13 11:30:00|1763.5|1763.2|1762.2|1761.9|1766.8|1766.5|1761.7|1761.4|458
1678707300000|2023-03-13 11:35:00|1762.3|1762|1762.5|1762.2|1765|1764.7|1760.8|1760.5|533
1678707600000|2023-03-13 11:40:00|1762.4|1762.1|1757.8|1757.5|1763.1|1762.8|1757.7|1757.4|834
1678707900000|2023-03-13 11:45:00|1758|1757.7|1761.1|1760.8|1761.7|1761.4|1757.9|1757.6|552
1678708200000|2023-03-13 11:50:00|1761.2|1760.9|1760.2|1759.9|1761.6|1761.3|1759.5|1759.2|468
1678708500000|2023-03-13 11:55:00|1760.3|1760|1762.5|1762.2|1765.1|1764.8|1759.3|1759|637
1678708800000|2023-03-13 12:00:00|1762|1761.7|1758.8|1758.5|1765.1|1764.8|1758.5|1758.2|927
1678709100000|2023-03-13 12:05:00|1758.7|1758.4|1748.4|1748.1|1758.7|1758.4|1748.2|1747.9|2253
1678709400000|2023-03-13 12:10:00|1748.3|1748|1744.9|1744.6|1748.9|1748.6|1737.3|1737|2776
1678709700000|2023-03-13 12:15:00|1745|1744.7|1744.7|1744.4|1750.4|1750.1|1742.8|1742.5|1464
1678710000000|2023-03-13 12:20:00|1745.5|1745.2|1747.6|1747.3|1751.1|1750.8|1745.1|1744.8|1061
1678710300000|2023-03-13 12:25:00|1747.7|1747.4|1748.6|1748.3|1748.9|1748.6|1745.5|1745.2|1002
1678710600000|2023-03-13 12:30:00|1748.5|1748.2|1745.4|1745.1|1750.8|1750.5|1743.5|1743.2|2287
1678710900000|2023-03-13 12:35:00|1745.3|1745|1740.3|1740|1746|1745.7|1737.9|1737.6|2546
1678711200000|2023-03-13 12:40:00|1740.4|1740.1|1735|1734.7|1741.5|1741.2|1734.7|1734.4|1900
1678711500000|2023-03-13 12:45:00|1734.9|1734.6|1727.9|1727.6|1734.9|1734.6|1727.2|1726.9|1898
1678711800000|2023-03-13 12:50:00|1727.8|1727.5|1728.4|1728.1|1734|1733.7|1727.6|1727.3|1570
1678712100000|2023-03-13 12:55:00|1728.5|1728.2|1740.4|1740.1|1740.4|1740.1|1728.5|1728.2|1365
1678712400000|2023-03-13 13:00:00|1741.1|1740.8|1743.1|1742.8|1745.8|1745.5|1738.5|1738.2|2558
1678712700000|2023-03-13 13:05:00|1742.9|1742.6|1747.4|1747.1|1747.4|1747.1|1740.7|1740.4|1386
1678713000000|2023-03-13 13:10:00|1747.3|1747|1746.3|1746|1749.8|1749.5|1745.7|1745.4|1856
1678713300000|2023-03-13 13:15:00|1746.5|1746.2|1744|1743.7|1749.5|1749.2|1743.8|1743.5|1655
1678713600000|2023-03-13 13:20:00|1744.1|1743.8|1742.4|1742.1|1745.3|1745|1741|1740.7|955
1678713900000|2023-03-13 13:25:00|1742|1741.7|1735.2|1734.9|1742.4|1742.1|1732.1|1731.8|1327
1678714200000|2023-03-13 13:30:00|1735.6|1735.3|1730.8|1730.5|1738.8|1738.5|1730.7|1730.4|5449
1678714500000|2023-03-13 13:35:00|1730.9|1730.6|1725.8|1725.5|1731.9|1731.6|1721.6|1721.3|5437
1678714800000|2023-03-13 13:40:00|1726.2|1725.9|1723.4|1723.1|1729.9|1729.6|1720.8|1720.5|7105
1678715100000|2023-03-13 13:45:00|1723.5|1723.2|1740.8|1740.5|1743.6|1743.3|1720.5|1720.2|5785
1678715400000|2023-03-13 13:50:00|1740.5|1740.2|1745|1744.7|1749|1748.7|1736.7|1736.4|4831
1678715700000|2023-03-13 13:55:00|1744.9|1744.6|1747.3|1747|1752.3|1752|1741.8|1741.5|3616
1678716000000|2023-03-13 14:00:00|1747.1|1746.8|1745.2|1744.9|1748.3|1748|1742.2|1741.9|5946
1678716300000|2023-03-13 14:05:00|1745.3|1745|1748.2|1747.9|1751.5|1751.2|1738.3|1738|12862
1678716600000|2023-03-13 14:10:00|1748.3|1748|1743.6|1743.3|1751.3|1751|1741.5|1741.2|8154
1678716900000|2023-03-13 14:15:00|1743.5|1743.2|1735.3|1735|1743.5|1743.2|1734.7|1734.4|5713
1678717200000|2023-03-13 14:20:00|1735.4|1735.1|1734.8|1734.5|1740.8|1740.5|1733|1732.7|3540
1678717500000|2023-03-13 14:25:00|1734.9|1734.6|1733.3|1733|1738.6|1738.3|1732.1|1731.8|3020
1678717800000|2023-03-13 14:30:00|1733.6|1733.3|1746.1|1745.8|1746.4|1746.1|1732.5|1732.2|4933
1678718100000|2023-03-13 14:35:00|1746.6|1746.3|1746.5|1746.2|1748.8|1748.5|1740.6|1740.3|4383
1678718400000|2023-03-13 14:40:00|1746.6|1746.3|1746.9|1746.6|1748.5|1748.2|1739|1738.7|3571
1678718700000|2023-03-13 14:45:00|1747.1|1746.8|1748.3|1748|1751.5|1751.2|1745.4|1745.1|5586
1678719000000|2023-03-13 14:50:00|1748.7|1748.4|1744.7|1744.4|1749.7|1749.4|1738.2|1737.9|4667
1678719300000|2023-03-13 14:55:00|1744.8|1744.5|1757.5|1757.2|1759.9|1759.6|1744.4|1744.1|4736
1678719600000|2023-03-13 15:00:00|1757.6|1757.3|1759|1758.7|1765.6|1765.3|1753.9|1753.6|5777
1678719900000|2023-03-13 15:05:00|1759.2|1758.9|1760.7|1760.4|1762.7|1762.4|1755.6|1755.3|4639
1678720200000|2023-03-13 15:10:00|1760.6|1760.3|1761.9|1761.6|1768.6|1768.3|1760|1759.7|5665
1678720500000|2023-03-13 15:15:00|1762.2|1761.9|1766.6|1766.3|1769|1768.7|1761.5|1761.2|3645
1678720800000|2023-03-13 15:20:00|1766.8|1766.5|1763.5|1763.2|1771.4|1771.1|1762.6|1762.3|6107
1678721100000|2023-03-13 15:25:00|1763.7|1763.4|1772.3|1772|1773.6|1773.3|1761.4|1761.1|4897
1678721400000|2023-03-13 15:30:00|1772.7|1772.4|1763.3|1763|1773.8|1773.5|1763.1|1762.8|3933
1678721700000|2023-03-13 15:35:00|1763.5|1763.2|1758|1757.7|1763.8|1763.5|1756.4|1756.1|8206
1678722000000|2023-03-13 15:40:00|1758.2|1757.9|1766.2|1765.9|1767.6|1767.3|1758.2|1757.9|5761
1678722300000|2023-03-13 15:45:00|1766.3|1766|1772.5|1772.2|1773.6|1773.3|1762.7|1762.4|5706
1678722600000|2023-03-13 15:50:00|1772.1|1771.8|1758.8|1758.5|1772.9|1772.6|1758.8|1758.5|4650
1678722900000|2023-03-13 15:55:00|1758.2|1757.9|1765.4|1765.1|1766.8|1766.5|1757|1756.7|5509
1678723200000|2023-03-13 16:00:00|1765.8|1765.5|1761.3|1761|1774.3|1774|1758.8|1758.5|6487
1678723500000|2023-03-13 16:05:00|1761.4|1761.1|1767.3|1767|1769.2|1768.9|1760.5|1760.2|4118
1678723800000|2023-03-13 16:10:00|1767.1|1766.8|1761.2|1760.9|1767.4|1767.1|1757.5|1757.2|8986
1678724100000|2023-03-13 16:15:00|1761.1|1760.8|1761|1760.7|1765.8|1765.5|1760|1759.7|20354
1678724400000|2023-03-13 16:20:00|1760.9|1760.6|1754.5|1754.2|1762.3|1762|1754|1753.7|8648
1678724700000|2023-03-13 16:25:00|1754.6|1754.3|1753.7|1753.4|1756.6|1756.3|1751.1|1750.8|9584
1678725000000|2023-03-13 16:30:00|1753.8|1753.5|1748.8|1748.5|1754.4|1754.1|1748.3|1748|6025
1678725300000|2023-03-13 16:35:00|1748.6|1748.3|1751.8|1751.5|1754.5|1754.2|1748.5|1748.2|8623
1678725600000|2023-03-13 16:40:00|1752|1751.7|1753.4|1753.1|1758.9|1758.6|1751.4|1751.1|7314
1678725900000|2023-03-13 16:45:00|1753.3|1753|1745.3|1745|1755.8|1755.5|1744|1743.7|6413
1678726200000|2023-03-13 16:50:00|1745.2|1744.9|1746.7|1746.4|1748.6|1748.3|1741.8|1741.5|5411
1678726500000|2023-03-13 16:55:00|1747|1746.7|1745.7|1745.4|1748.7|1748.4|1742.8|1742.5|2621
1678726800000|2023-03-13 17:00:00|1745.8|1745.5|1742.6|1742.3|1746.5|1746.2|1739.2|1738.9|4062
1678727100000|2023-03-13 17:05:00|1742.3|1742|1748.2|1747.9|1748.3|1748|1740.6|1740.3|2801
1678727400000|2023-03-13 17:10:00|1748.1|1747.8|1749.5|1749.2|1749.7|1749.4|1745.9|1745.6|4447
1678727700000|2023-03-13 17:15:00|1749.2|1748.9|1748.7|1748.4|1753|1752.7|1746.6|1746.3|3077
1678728000000|2023-03-13 17:20:00|1748.5|1748.2|1744.9|1744.6|1749.1|1748.8|1744.9|1744.6|3822
1678728300000|2023-03-13 17:25:00|1745|1744.7|1744.2|1743.9|1746.7|1746.4|1741.5|1741.2|6753
1678728600000|2023-03-13 17:30:00|1744.1|1743.8|1740.9|1740.6|1745.9|1745.6|1740.5|1740.2|2970
1678728900000|2023-03-13 17:35:00|1741|1740.7|1750.9|1750.6|1753|1752.7|1740.1|1739.8|3305
1678729200000|2023-03-13 17:40:00|1751|1750.7|1751|1750.7|1752.3|1752|1747.1|1746.8|3363
1678729500000|2023-03-13 17:45:00|1750.8|1750.5|1748|1747.7|1752.3|1752|1747.4|1747.1|2892
1678729800000|2023-03-13 17:50:00|1747.8|1747.5|1748.9|1748.6|1752|1751.7|1747.3|1747|3582
1678730100000|2023-03-13 17:55:00|1748.8|1748.5|1753.8|1753.5|1754.9|1754.6|1748.6|1748.3|4022
1678730400000|2023-03-13 18:00:00|1754.1|1753.8|1755.4|1755.1|1758.9|1758.6|1753.6|1753.3|4961
1678730700000|2023-03-13 18:05:00|1755.1|1754.8|1752.8|1752.5|1756.3|1756|1752.5|1752.2|2940
1678731000000|2023-03-13 18:10:00|1752.6|1752.3|1756|1755.7|1756.4|1756.1|1751.5|1751.2|2927
1678731300000|2023-03-13 18:15:00|1756.1|1755.8|1758.6|1758.3|1760.6|1760.3|1755.7|1755.4|4193
1678731600000|2023-03-13 18:20:00|1758.7|1758.4|1758.5|1758.2|1760.2|1759.9|1755.1|1754.8|4200
1678731900000|2023-03-13 18:25:00|1758.8|1758.5|1756|1755.7|1760.5|1760.2|1753.2|1752.9|4088
1678732200000|2023-03-13 18:30:00|1756.3|1756|1760.6|1760.3|1762.8|1762.5|1755.9|1755.6|3187
1678732500000|2023-03-13 18:35:00|1760.4|1760.1|1753.3|1753|1760.6|1760.3|1751.8|1751.5|2944
1678732800000|2023-03-13 18:40:00|1753.6|1753.3|1755.5|1755.2|1759|1758.7|1752|1751.7|4242
1678733100000|2023-03-13 18:45:00|1755.6|1755.3|1753.2|1752.9|1755.6|1755.3|1751|1750.7|2039
1678733400000|2023-03-13 18:50:00|1753.1|1752.8|1755.2|1754.9|1755.4|1755.1|1752.1|1751.8|1930
1678733700000|2023-03-13 18:55:00|1755.3|1755|1755.5|1755.2|1756.4|1756.1|1753.4|1753.1|1991
1678734000000|2023-03-13 19:00:00|1755.4|1755.1|1748.7|1748.4|1757|1756.7|1748.5|1748.2|4008
1678734300000|2023-03-13 19:05:00|1748.6|1748.3|1749.6|1749.3|1754.2|1753.9|1747.8|1747.5|3986
1678734600000|2023-03-13 19:10:00|1749.7|1749.4|1752.4|1752.1|1753.6|1753.3|1749.3|1749|2863
1678734900000|2023-03-13 19:15:00|1752.5|1752.2|1749|1748.7|1753|1752.7|1748.2|1747.9|2684
1678735200000|2023-03-13 19:20:00|1749.2|1748.9|1744.2|1743.9|1749.2|1748.9|1743.4|1743.1|4272
1678735500000|2023-03-13 19:25:00|1744|1743.7|1744.8|1744.5|1745.4|1745.1|1741.6|1741.3|3760
1678735800000|2023-03-13 19:30:00|1744.6|1744.3|1748.6|1748.3|1749.6|1749.3|1744.6|1744.3|4405
1678736100000|2023-03-13 19:35:00|1748.9|1748.6|1750|1749.7|1751.2|1750.9|1746.7|1746.4|5933
1678736400000|2023-03-13 19:40:00|1749.9|1749.6|1749.8|1749.5|1754.6|1754.3|1748.2|1747.9|3975
1678736700000|2023-03-13 19:45:00|1749.5|1749.2|1748.2|1747.9|1750.9|1750.6|1747.4|1747.1|3688
1678737000000|2023-03-13 19:50:00|1748.3|1748|1744.1|1743.8|1748.3|1748|1743.2|1742.9|4593
1678737300000|2023-03-13 19:55:00|1744.9|1744.6|1742.7|1742.4|1745.4|1745.1|1741.3|1741|17123
1678737600000|2023-03-13 20:00:00|1742.1|1741.8|1745.1|1744.8|1745.9|1745.6|1741.9|1741.6|4816
1678737900000|2023-03-13 20:05:00|1745|1744.7|1747.7|1747.4|1748.5|1748.2|1744.5|1744.2|1519
1678738200000|2023-03-13 20:10:00|1747.8|1747.5|1745.6|1745.3|1747.9|1747.6|1744.8|1744.5|1577
1678738500000|2023-03-13 20:15:00|1745.7|1745.4|1745|1744.7|1747.2|1746.9|1744.9|1744.6|403
1678738800000|2023-03-13 20:20:00|1745.1|1744.8|1744.2|1743.9|1745.7|1745.4|1743.9|1743.6|304
1678739100000|2023-03-13 20:25:00|1744.1|1743.8|1743.7|1743.4|1744.5|1744.2|1743.4|1743.1|249
1678739400000|2023-03-13 20:30:00|1743.8|1743.5|1743.9|1743.6|1744.6|1744.3|1743.6|1743.3|292
1678739700000|2023-03-13 20:35:00|1744.1|1743.8|1745.7|1745.4|1746.4|1746.1|1743.9|1743.6|164
1678740000000|2023-03-13 20:40:00|1745.6|1745.3|1744.2|1743.9|1745.7|1745.4|1743.9|1743.6|261
1678740300000|2023-03-13 20:45:00|1744.3|1744|1747.2|1746.9|1747.3|1747|1744.3|1744|139
1678740600000|2023-03-13 20:50:00|1747.1|1746.8|1746.1|1745.8|1747.2|1746.9|1745.7|1745.4|231
1678740900000|2023-03-13 20:55:00|1746.2|1745.9|1745.8|1745|1746.9|1746.6|1745.5|1745|293
1678741200000|2023-03-13 21:00:00|1745.9|1745.1|1745.7|1744.9|1746.1|1745.3|1745.7|1744.9|0
1678741500000|2023-03-13 21:05:00|1745.8|1745|1745.8|1745|1745.8|1745|1745.7|1744.9|0
1678741800000|2023-03-13 21:10:00|1745.7|1744.9|1745.7|1744.9|1745.7|1744.9|1745.7|1744.9|0
1678742100000|2023-03-13 21:15:00|1745.6|1744.8|1745.7|1744.9|1745.7|1744.9|1745.5|1744.7|0
1678742400000|2023-03-13 21:20:00|1745.6|1744.8|1745.5|1744.7|1745.7|1744.9|1745.4|1744.6|0
1678742700000|2023-03-13 21:25:00|1745.6|1744.8|1745.2|1744.4|1745.6|1744.8|1745.2|1744.4|0
1678743000000|2023-03-13 21:30:00|1745.4|1744.6|1745.3|1744.5|1745.4|1744.6|1745.3|1744.5|0
1678743300000|2023-03-13 21:35:00|1745.4|1744.6|1745.6|1744.8|1745.6|1744.8|1745.4|1744.6|0
1678743600000|2023-03-13 21:40:00|1745.7|1744.9|1745.8|1745|1745.9|1745.1|1745.5|1744.7|0
1678743900000|2023-03-13 21:45:00|1745.9|1745.1|1745.7|1744.9|1745.9|1745.1|1745.7|1744.9|0
1678744500000|2023-03-13 21:55:00|1745.5|1744.7|1745.5|1744.7|1745.8|1745|1745.5|1744.7|0
1678744800000|2023-03-13 22:00:00|1746.7|1745.9|1746.9|1746.6|1748.2|1747.9|1745.7|1745.3|197
1678745100000|2023-03-13 22:05:00|1746.8|1746.5|1745.1|1744.8|1746.8|1746.5|1743.4|1743.1|172
1678745400000|2023-03-13 22:10:00|1745.5|1745.2|1745.1|1744.8|1746.6|1746.3|1744.5|1744.2|109
1678745700000|2023-03-13 22:15:00|1745|1744.7|1744.4|1744.1|1746.3|1746|1744.4|1744.1|183
1678746000000|2023-03-13 22:20:00|1744.5|1744.2|1746.4|1746.1|1746.5|1746.2|1744.3|1744|82
1678746300000|2023-03-13 22:25:00|1745.5|1745.2|1748.9|1748.6|1749|1748.7|1745.5|1745.2|57
1678746600000|2023-03-13 22:30:00|1748.8|1748.5|1748.5|1748.2|1749.2|1748.9|1748|1747.7|71
1678746900000|2023-03-13 22:35:00|1748.6|1748.3|1749.3|1749|1749.6|1749.3|1748.5|1748.2|30
1678747200000|2023-03-13 22:40:00|1749.2|1748.9|1748.4|1748.1|1749.6|1749.3|1748.4|1748.1|43
1678747500000|2023-03-13 22:45:00|1748.3|1748|1747.9|1747.6|1748.5|1748.2|1747.9|1747.6|32
1678747800000|2023-03-13 22:50:00|1748|1747.7|1748.9|1748.6|1748.9|1748.6|1748|1747.7|36
1678748100000|2023-03-13 22:55:00|1749|1748.7|1749.4|1749.1|1749.7|1749.4|1748.6|1748.3|42
1678748400000|2023-03-13 23:00:00|1749.6|1749.3|1749.2|1748.9|1749.9|1749.6|1748|1747.7|51
1678748700000|2023-03-13 23:05:00|1749.1|1748.8|1749|1748.7|1749.3|1749|1748.5|1748.2|22
1678749000000|2023-03-13 23:10:00|1748.9|1748.6|1747.8|1747.5|1749|1748.7|1747.5|1747.2|88
1678749300000|2023-03-13 23:15:00|1747.7|1747.4|1748.2|1747.9|1748.4|1748.1|1747.3|1747|25
1678749600000|2023-03-13 23:20:00|1748.3|1748|1747.4|1747.1|1748.6|1748.3|1747.3|1747|15
1678749900000|2023-03-13 23:25:00|1747.3|1747|1744.7|1744.4|1747.3|1747|1743.9|1743.6|79
1678750200000|2023-03-13 23:30:00|1744.8|1744.5|1745.1|1744.8|1745.4|1745.1|1744.2|1743.9|39
1678750500000|2023-03-13 23:35:00|1745.2|1744.9|1745.9|1745.6|1746.2|1745.9|1745.2|1744.9|6
1678750800000|2023-03-13 23:40:00|1745.8|1745.5|1746.4|1746.1|1747|1746.7|1745.7|1745.4|46
1678751100000|2023-03-13 23:45:00|1746.1|1745.8|1746.8|1746.5|1746.9|1746.6|1745.8|1745.5|42
1678751400000|2023-03-13 23:50:00|1746.7|1746.4|1745|1744.7|1747|1746.7|1744.9|1744.6|165
1678751700000|2023-03-13 23:55:00|1744.9|1744.6|1743.7|1743.4|1745.6|1745.3|1743.7|1743.4|142
1678752000000|2023-03-14 00:00:00|1744.2|1743.9|1742.5|1742.2|1744.6|1744.3|1742.5|1742.2|297
1678752300000|2023-03-14 00:05:00|1742.6|1742.3|1742.8|1742.5|1743|1742.7|1741.8|1741.5|222
1678752600000|2023-03-14 00:10:00|1742.9|1742.6|1744.7|1744.4|1745.3|1745|1742.6|1742.3|207
1678752900000|2023-03-14 00:15:00|1744.8|1744.5|1747.5|1747.2|1749.1|1748.8|1744.2|1743.9|522
1678753200000|2023-03-14 00:20:00|1747.6|1747.3|1747.4|1747.1|1748.2|1747.9|1747|1746.7|83
1678753500000|2023-03-14 00:25:00|1747.3|1747|1748.7|1748.4|1748.7|1748.4|1747.3|1747|42
1678753800000|2023-03-14 00:30:00|1748.6|1748.3|1748.4|1748.1|1749.8|1749.5|1748.4|1748.1|56
1678754100000|2023-03-14 00:35:00|1748.5|1748.2|1748.5|1748.2|1749|1748.7|1747.8|1747.5|28
1678754400000|2023-03-14 00:40:00|1748.4|1748.1|1747.8|1747.5|1748.9|1748.6|1747.2|1746.9|56
1678754700000|2023-03-14 00:45:00|1747.7|1747.4|1750.3|1750|1750.3|1750|1747.4|1747.1|229
1678755000000|2023-03-14 00:50:00|1750.2|1749.9|1749.1|1748.8|1750.2|1749.9|1748.7|1748.4|46
1678755300000|2023-03-14 00:55:00|1749|1748.7|1748.4|1748.1|1749.1|1748.8|1747.6|1747.3|267
1678755600000|2023-03-14 01:00:00|1748.3|1748|1748.8|1748.5|1749.8|1749.5|1748.1|1747.8|130
1678755900000|2023-03-14 01:05:00|1748.7|1748.4|1748.4|1748.1|1749.3|1749|1748|1747.7|76
1678756200000|2023-03-14 01:10:00|1748.5|1748.2|1748.2|1747.9|1749.1|1748.8|1747.8|1747.5|71
1678756500000|2023-03-14 01:15:00|1748.3|1748|1749.3|1749|1749.4|1749.1|1748.1|1747.8|93
1678756800000|2023-03-14 01:20:00|1749.4|1749.1|1750.4|1750.1|1751.3|1751|1749.4|1749.1|77
1678757100000|2023-03-14 01:25:00|1750.5|1750.2|1750.2|1749.9|1750.5|1750.2|1749.3|1749|188
1678757400000|2023-03-14 01:30:00|1750.1|1749.8|1749.7|1749.4|1751.3|1751|1749.5|1749.2|323
1678757700000|2023-03-14 01:35:00|1749.8|1749.5|1750.2|1749.9|1750.4|1750.1|1749.5|1749.2|199
1678758000000|2023-03-14 01:40:00|1750.1|1749.8|1750.2|1749.9|1750.9|1750.6|1747.9|1747.6|120
1678758300000|2023-03-14 01:45:00|1750.1|1749.8|1751.2|1750.9|1751.8|1751.5|1749.6|1749.3|32
1678758600000|2023-03-14 01:50:00|1751.1|1750.8|1750.1|1749.8|1751.1|1750.8|1750|1749.7|43
1678758900000|2023-03-14 01:55:00|1750|1749.7|1750.5|1750.2|1750.7|1750.4|1748.9|1748.6|38
1678759200000|2023-03-14 02:00:00|1750.6|1750.3|1752.7|1752.4|1753.1|1752.8|1750.4|1750.1|170
1678759500000|2023-03-14 02:05:00|1752.4|1752.1|1755.5|1755.2|1755.6|1755.3|1752.3|1752|221
1678759800000|2023-03-14 02:10:00|1755.6|1755.3|1755.7|1755.4|1756.2|1755.9|1754.9|1754.6|116
1678760100000|2023-03-14 02:15:00|1755.8|1755.5|1754.7|1754.4|1755.8|1755.5|1754.4|1754.1|44
1678760400000|2023-03-14 02:20:00|1754.6|1754.3|1755.2|1754.9|1755.6|1755.3|1754.5|1754.2|61
1678760700000|2023-03-14 02:25:00|1755.1|1754.8|1755.1|1754.8|1755.5|1755.2|1754.7|1754.4|27
1678761000000|2023-03-14 02:30:00|1755.2|1754.9|1754.4|1754.1|1755.3|1755|1753.3|1753|91
1678761300000|2023-03-14 02:35:00|1754.3|1754|1754|1753.7|1754.9|1754.6|1753.2|1752.9|107
1678761600000|2023-03-14 02:40:00|1754.1|1753.8|1753.8|1753.5|1754.1|1753.8|1753.4|1753.1|15
1678761900000|2023-03-14 02:45:00|1753.9|1753.6|1753.7|1753.4|1754.2|1753.9|1753.2|1752.9|22
1678762200000|2023-03-14 02:50:00|1753.6|1753.3|1753.7|1753.4|1754.4|1754.1|1753.6|1753.3|24
1678762500000|2023-03-14 02:55:00|1753.6|1753.3|1753.8|1753.5|1754.6|1754.3|1753.4|1753.1|49
1678762800000|2023-03-14 03:00:00|1753.9|1753.6|1752.5|1752.2|1754.1|1753.8|1752.4|1752.1|27
1678763100000|2023-03-14 03:05:00|1752.4|1752.1|1752.1|1751.8|1753|1752.7|1751.8|1751.5|60
1678763400000|2023-03-14 03:10:00|1752|1751.7|1753.9|1753.6|1754|1753.7|1752|1751.7|22
1678763700000|2023-03-14 03:15:00|1754|1753.7|1754.3|1754|1754.4|1754.1|1753.4|1753.1|17
1678764000000|2023-03-14 03:20:00|1754.4|1754.1|1755.2|1754.9|1755.5|1755.2|1754.3|1754|29
1678764300000|2023-03-14 03:25:00|1755.1|1754.8|1754.2|1753.9|1755.2|1754.9|1754.1|1753.8|18
1678764600000|2023-03-14 03:30:00|1754.3|1754|1755.4|1755.1|1755.4|1755.1|1753.7|1753.4|24
1678764900000|2023-03-14 03:35:00|1755.3|1755|1754.5|1754.2|1755.4|1755.1|1754.1|1753.8|32
1678765200000|2023-03-14 03:40:00|1754.6|1754.3|1755.1|1754.8|1755.4|1755.1|1754.4|1754.1|15
1678765500000|2023-03-14 03:45:00|1755.2|1754.9|1755.4|1755.1|1755.8|1755.5|1755.1|1754.8|31
1678765800000|2023-03-14 03:50:00|1755.5|1755.2|1755.4|1755.1|1755.8|1755.5|1755|1754.7|44
1678766100000|2023-03-14 03:55:00|1755.3|1755|1754.2|1753.9|1755.4|1755.1|1753.9|1753.6|98
1678766400000|2023-03-14 04:00:00|1754.3|1754|1754.3|1754|1755|1754.7|1754|1753.7|50
1678766700000|2023-03-14 04:05:00|1754.2|1753.9|1754.9|1754.6|1754.9|1754.6|1754.2|1753.9|18
1678767000000|2023-03-14 04:10:00|1755|1754.7|1754.6|1754.3|1755.2|1754.9|1754.4|1754.1|17
1678767300000|2023-03-14 04:15:00|1754.7|1754.4|1755.3|1755|1755.4|1755.1|1754.4|1754.1|15
1678767600000|2023-03-14 04:20:00|1755.2|1754.9|1755.5|1755.2|1755.6|1755.3|1754.9|1754.6|58
1678767900000|2023-03-14 04:25:00|1755.4|1755.1|1755.7|1755.4|1755.7|1755.4|1755.2|1754.9|13
1678768200000|2023-03-14 04:30:00|1755.6|1755.3|1754.9|1754.6|1755.6|1755.3|1754.5|1754.2|137
1678768500000|2023-03-14 04:35:00|1754.8|1754.5|1753.3|1753|1754.9|1754.6|1753.1|1752.8|70
1678768800000|2023-03-14 04:40:00|1753.4|1753.1|1753.4|1753.1|1754.1|1753.8|1753.2|1752.9|33
1678769100000|2023-03-14 04:45:00|1753.3|1753|1753.3|1753|1753.4|1753.1|1753|1752.7|34
1678769400000|2023-03-14 04:50:00|1753.1|1752.8|1752.8|1752.5|1753.3|1753|1752.5|1752.2|49
1678769700000|2023-03-14 04:55:00|1752.9|1752.6|1753.2|1752.9|1753.3|1753|1752.6|1752.3|8
1678770000000|2023-03-14 05:00:00|1753.1|1752.8|1753.7|1753.4|1754.1|1753.8|1752.6|1752.3|37
1678770300000|2023-03-14 05:05:00|1753.6|1753.3|1753.8|1753.5|1754|1753.7|1753.1|1752.8|11
1678770600000|2023-03-14 05:10:00|1753.9|1753.6|1753.6|1753.3|1755|1754.7|1753.4|1753.1|31
1678770900000|2023-03-14 05:15:00|1753.7|1753.4|1752.3|1752|1753.8|1753.5|1752|1751.7|65
1678771200000|2023-03-14 05:20:00|1752.2|1751.9|1752.6|1752.3|1753.2|1752.9|1752.1|1751.8|50
1678771500000|2023-03-14 05:25:00|1752.5|1752.2|1749.8|1749.5|1752.6|1752.3|1749.8|1749.5|86
1678771800000|2023-03-14 05:30:00|1749.7|1749.4|1751.3|1751|1751.7|1751.4|1749.2|1748.9|67
1678772100000|2023-03-14 05:35:00|1751.2|1750.9|1749.3|1749|1751.2|1750.9|1749.1|1748.8|19
1678772400000|2023-03-14 05:40:00|1749.4|1749.1|1749.1|1748.8|1749.8|1749.5|1748.4|1748.1|79
1678772700000|2023-03-14 05:45:00|1749|1748.7|1749.4|1749.1|1750.1|1749.8|1748.9|1748.6|39
1678773000000|2023-03-14 05:50:00|1749.5|1749.2|1748.8|1748.5|1749.9|1749.6|1748.7|1748.4|4
1678773300000|2023-03-14 05:55:00|1748.9|1748.6|1750.1|1749.8|1750.3|1750|1748.9|1748.6|19
1678773600000|2023-03-14 06:00:00|1750|1749.7|1749.5|1749.2|1750.2|1749.9|1749.4|1749.1|9
1678773900000|2023-03-14 06:05:00|1749.4|1749.1|1750.7|1750.4|1751.2|1750.9|1749|1748.7|21
1678774200000|2023-03-14 06:10:00|1750.6|1750.3|1745.2|1744.9|1751.2|1750.9|1744.3|1744|274
1678774500000|2023-03-14 06:15:00|1745.1|1744.8|1742.8|1742.5|1746.5|1746.2|1741.5|1741.2|363
1678774800000|2023-03-14 06:20:00|1743.3|1743|1744|1743.7|1745|1744.7|1741.8|1741.5|292
1678775100000|2023-03-14 06:25:00|1744.1|1743.8|1744.1|1743.8|1745.3|1745|1744.1|1743.8|104
1678775400000|2023-03-14 06:30:00|1744.2|1743.9|1743.6|1743.3|1745.1|1744.8|1743.3|1743|142
1678775700000|2023-03-14 06:35:00|1743.7|1743.4|1745.7|1745.4|1746|1745.7|1743.5|1743.2|96
1678776000000|2023-03-14 06:40:00|1745.6|1745.3|1744.5|1744.2|1746|1745.7|1743.2|1742.9|271
1678776300000|2023-03-14 06:45:00|1744.6|1744.3|1746.4|1746.1|1746.4|1746.1|1743.8|1743.5|91
1678776600000|2023-03-14 06:50:00|1746.3|1746|1745.3|1745|1746.4|1746.1|1744.7|1744.4|42
1678776900000|2023-03-14 06:55:00|1745.4|1745.1|1747.3|1747|1747.6|1747.3|1745|1744.7|49
1678777200000|2023-03-14 07:00:00|1747.4|1747.1|1750.2|1749.9|1750.4|1750.1|1747.4|1747.1|217
1678777500000|2023-03-14 07:05:00|1750.1|1749.8|1749.4|1749.1|1750.1|1749.8|1747.9|1747.6|137
1678777800000|2023-03-14 07:10:00|1749.3|1749|1750.2|1749.9|1751.7|1751.4|1749.3|1749|70
1678778100000|2023-03-14 07:15:00|1750.3|1750|1747|1746.7|1750.3|1750|1746.6|1746.3|71
1678778400000|2023-03-14 07:20:00|1747.1|1746.8|1748.1|1747.8|1748.4|1748.1|1747|1746.7|64
1678778700000|2023-03-14 07:25:00|1748.2|1747.9|1746.2|1745.9|1748.4|1748.1|1744.7|1744.4|139
1678779000000|2023-03-14 07:30:00|1746.4|1746.1|1748.1|1747.8|1748.1|1747.8|1745.9|1745.6|221
1678779300000|2023-03-14 07:35:00|1748.2|1747.9|1748.6|1748.3|1749.9|1749.6|1747.8|1747.5|76
1678779600000|2023-03-14 07:40:00|1748.7|1748.4|1747.7|1747.4|1749|1748.7|1747.6|1747.3|76
1678779900000|2023-03-14 07:45:00|1747.8|1747.5|1747|1746.7|1747.9|1747.6|1746|1745.7|87
1678780200000|2023-03-14 07:50:00|1747.1|1746.8|1746.8|1746.5|1747.4|1747.1|1746.4|1746.1|79
1678780500000|2023-03-14 07:55:00|1746.9|1746.6|1748.3|1748|1749.1|1748.8|1746.5|1746.2|152
1678780800000|2023-03-14 08:00:00|1748.1|1747.8|1747.7|1747.4|1751.1|1750.8|1747.7|1747.4|429
1678781100000|2023-03-14 08:05:00|1747.9|1747.6|1750.8|1750.5|1751.7|1751.4|1747.2|1746.9|332
1678781400000|2023-03-14 08:10:00|1750.1|1749.8|1749.4|1749.1|1750.7|1750.4|1745.6|1745.3|322
1678781700000|2023-03-14 08:15:00|1749.5|1749.2|1747.2|1746.9|1751.3|1751|1746.5|1746.2|224
1678782000000|2023-03-14 08:20:00|1747.3|1747|1746.6|1746.3|1748.3|1748|1745.9|1745.6|244
1678782300000|2023-03-14 08:25:00|1746.2|1745.9|1749.5|1749.2|1750.3|1750|1745.3|1745|194
1678782600000|2023-03-14 08:30:00|1749.2|1748.9|1749.9|1749.6|1750.9|1750.6|1748.6|1748.3|254
1678782900000|2023-03-14 08:35:00|1750|1749.7|1751.8|1751.5|1752.5|1752.2|1749.7|1749.4|473
1678783200000|2023-03-14 08:40:00|1751.9|1751.6|1751.6|1751.3|1753.3|1753|1751.2|1750.9|193
1678783500000|2023-03-14 08:45:00|1751.4|1751.1|1753.6|1753.3|1753.7|1753.4|1750|1749.7|413
1678783800000|2023-03-14 08:50:00|1753.5|1753.2|1752.5|1752.2|1754.1|1753.8|1751.8|1751.5|193
1678784100000|2023-03-14 08:55:00|1752.6|1752.3|1754.6|1754.3|1754.9|1754.6|1752.6|1752.3|204
1678784400000|2023-03-14 09:00:00|1754.5|1754.2|1752.9|1752.6|1755.2|1754.9|1752.3|1752|239
1678784700000|2023-03-14 09:05:00|1753|1752.7|1750.2|1749.9|1754|1753.7|1750.1|1749.8|185
1678785000000|2023-03-14 09:10:00|1750.3|1750|1748.9|1748.6|1750.4|1750.1|1747.4|1747.1|175
1678785300000|2023-03-14 09:15:00|1749|1748.7|1747.1|1746.8|1749|1748.7|1746.7|1746.4|251
1678785600000|2023-03-14 09:20:00|1747|1746.7|1746.4|1746.1|1747.6|1747.3|1746|1745.7|256
1678785900000|2023-03-14 09:25:00|1746.3|1746|1749|1748.7|1749.9|1749.6|1746.2|1745.9|532
1678786200000|2023-03-14 09:30:00|1749.1|1748.8|1749.1|1748.8|1749.9|1749.6|1746.5|1746.2|298
1678786500000|2023-03-14 09:35:00|1749.2|1748.9|1750|1749.7|1751.3|1751|1749.1|1748.8|505
1678786800000|2023-03-14 09:40:00|1750.1|1749.8|1749.8|1749.5|1750.4|1750.1|1748.9|1748.6|333
1678787100000|2023-03-14 09:45:00|1749.7|1749.4|1750.5|1750.2|1750.8|1750.5|1749.6|1749.3|246
1678787400000|2023-03-14 09:50:00|1750.4|1750.1|1750.8|1750.5|1752.3|1752|1750.3|1750|815
1678787700000|2023-03-14 09:55:00|1750.7|1750.4|1751.6|1751.3|1751.8|1751.5|1750.4|1750.1|185
1678788000000|2023-03-14 10:00:00|1751.5|1751.2|1751.7|1751.4|1752.3|1752|1751.2|1750.9|503
1678788300000|2023-03-14 10:05:00|1751.8|1751.5|1754.2|1753.9|1754.2|1753.9|1751.6|1751.3|378
1678788600000|2023-03-14 10:10:00|1754.4|1754.1|1753|1752.7|1755.2|1754.9|1752.2|1751.9|811
1678788900000|2023-03-14 10:15:00|1752.9|1752.6|1750.9|1750.6|1753.5|1753.2|1749.4|1749.1|441
1678789200000|2023-03-14 10:20:00|1751|1750.7|1751.2|1750.9|1752.3|1752|1750.9|1750.6|386
1678789500000|2023-03-14 10:25:00|1751.3|1751|1753.5|1753.2|1753.6|1753.3|1750.5|1750.2|169
1678789800000|2023-03-14 10:30:00|1753.6|1753.3|1753.1|1752.8|1753.9|1753.6|1752.2|1751.9|280
1678790100000|2023-03-14 10:35:00|1753|1752.7|1750.4|1750.1|1753.1|1752.8|1750.2|1749.9|452
1678790400000|2023-03-14 10:40:00|1750.5|1750.2|1750.2|1749.9|1750.8|1750.5|1749.3|1749|508
1678790700000|2023-03-14 10:45:00|1750.4|1750.1|1752.2|1751.9|1752.4|1752.1|1749.4|1749.1|188
1678791000000|2023-03-14 10:50:00|1752.3|1752|1753.4|1753.1|1754.2|1753.9|1752.1|1751.8|235
1678791300000|2023-03-14 10:55:00|1753.5|1753.2|1753.3|1753|1753.9|1753.6|1752.3|1752|402
1678791600000|2023-03-14 11:00:00|1753.1|1752.8|1754.6|1754.3|1755.2|1754.9|1752.6|1752.3|313
1678791900000|2023-03-14 11:05:00|1754.5|1754.2|1755.5|1755.2|1755.7|1755.4|1754|1753.7|208
1678792200000|2023-03-14 11:10:00|1755.6|1755.3|1755.6|1755.3|1756.7|1756.4|1755|1754.7|816
1678792500000|2023-03-14 11:15:00|1755.5|1755.2|1757.3|1757|1757.4|1757.1|1754.8|1754.5|539
1678792800000|2023-03-14 11:20:00|1757.4|1757.1|1760.4|1760.1|1761.1|1760.8|1757|1756.7|1452
1678793100000|2023-03-14 11:25:00|1760.5|1760.2|1759|1758.7|1761.7|1761.4|1758.9|1758.6|929
1678793400000|2023-03-14 11:30:00|1758.9|1758.6|1759.8|1759.5|1760.7|1760.4|1758.5|1758.2|574
1678793700000|2023-03-14 11:35:00|1759.9|1759.6|1760.1|1759.8|1760.4|1760.1|1758.4|1758.1|439
1678794000000|2023-03-14 11:40:00|1760.3|1760|1762.3|1762|1762.3|1762|1760|1759.7|1075
1678794300000|2023-03-14 11:45:00|1762.2|1761.9|1761.2|1760.9|1763.3|1763|1761.2|1760.9|743
1678794600000|2023-03-14 11:50:00|1761.3|1761|1762|1761.7|1762|1761.7|1759.7|1759.4|546
1678794900000|2023-03-14 11:55:00|1762.1|1761.8|1761.3|1761|1762.2|1761.9|1760.7|1760.4|660
1678795200000|2023-03-14 12:00:00|1761.5|1761.2|1762.9|1762.6|1765.1|1764.8|1761.4|1761.1|2163
1678795500000|2023-03-14 12:05:00|1763|1762.7|1764|1763.7|1764.3|1764|1761.6|1761.3|996
1678795800000|2023-03-14 12:10:00|1764.2|1763.9|1766.4|1766.1|1767.6|1767.3|1764|1763.7|946
1678796100000|2023-03-14 12:15:00|1766.5|1766.2|1768.1|1767.8|1768.2|1767.9|1764.4|1764.1|1103
1678796400000|2023-03-14 12:20:00|1768.3|1768|1768.9|1768.6|1771.9|1771.6|1767|1766.7|3655
1678796700000|2023-03-14 12:25:00|1768.8|1768.5|1768.4|1768.1|1769.5|1769.2|1766.3|1766|852
1678797000000|2023-03-14 12:30:00|1764.7|1764.4|1764.8|1764.5|1774.3|1774|1754.1|1753.8|5413
1678797300000|2023-03-14 12:35:00|1764.7|1764.4|1768.5|1768.2|1769|1768.7|1756.1|1755.8|4601
1678797600000|2023-03-14 12:40:00|1768|1767.7|1770.1|1769.8|1771.8|1771.5|1763.8|1763.5|3472
1678797900000|2023-03-14 12:45:00|1770.2|1769.9|1775.7|1775.4|1775.7|1775.4|1769.4|1769.1|4031
1678798200000|2023-03-14 12:50:00|1775.9|1775.6|1780|1779.7|1780|1779.7|1772.7|1772.4|3051
1678798500000|2023-03-14 12:55:00|1779.7|1779.4|1781.8|1781.5|1785|1784.7|1779.7|1779.4|3625
1678798800000|2023-03-14 13:00:00|1781.7|1781.4|1785.2|1784.9|1785.3|1785|1781.4|1781.1|2977
1678799100000|2023-03-14 13:05:00|1785.3|1785|1789.5|1789.2|1790.7|1790.4|1785.2|1784.9|3875
1678799400000|2023-03-14 13:10:00|1789.4|1789.1|1795.4|1795.1|1795.6|1795.3|1789.2|1788.9|2103
1678799700000|2023-03-14 13:15:00|1795.5|1795.2|1796.5|1796.2|1798.8|1798.5|1795|1794.7|2902
1678800000000|2023-03-14 13:20:00|1796.2|1795.9|1797.2|1796.9|1797.8|1797.5|1794.3|1794|1823
1678800300000|2023-03-14 13:25:00|1797.3|1797|1796|1795.7|1798|1797.7|1793.8|1793.5|3899
1678800600000|2023-03-14 13:30:00|1795.9|1795.6|1792.5|1792.2|1800.8|1800.5|1792.2|1791.9|18595
1678800900000|2023-03-14 13:35:00|1792.9|1792.6|1793.6|1793.3|1798.7|1798.4|1792.2|1791.9|10967
1678801200000|2023-03-14 13:40:00|1794.1|1793.8|1792.5|1792.2|1799.6|1799.3|1791.3|1791|8170
1678801500000|2023-03-14 13:45:00|1792.6|1792.3|1793.6|1793.3|1797.5|1797.2|1790.5|1790.2|7643
1678801800000|2023-03-14 13:50:00|1793.4|1793.1|1786.4|1786.1|1794.6|1794.3|1785.1|1784.8|5877
1678802100000|2023-03-14 13:55:00|1786|1785.7|1791.2|1790.9|1792.3|1792|1785.3|1785|5310
1678802400000|2023-03-14 14:00:00|1791.5|1791.2|1790.7|1790.4|1791.7|1791.4|1784.9|1784.6|5699
1678802700000|2023-03-14 14:05:00|1790.6|1790.3|1787.4|1787.1|1794.4|1794.1|1786.1|1785.8|5291
1678803000000|2023-03-14 14:10:00|1787.1|1786.8|1791.2|1790.9|1791.3|1791|1781.6|1781.3|5209
1678803300000|2023-03-14 14:15:00|1791|1790.7|1790.8|1790.5|1793.2|1792.9|1789|1788.7|5143
1678803600000|2023-03-14 14:20:00|1791.1|1790.8|1795.9|1795.6|1796.3|1796|1788.8|1788.5|7103
1678803900000|2023-03-14 14:25:00|1795.5|1795.2|1795.4|1795.1|1798.2|1797.9|1793.7|1793.4|4615
1678804200000|2023-03-14 14:30:00|1795.5|1795.2|1796.5|1796.2|1797.9|1797.6|1794.3|1794|3530
1678804500000|2023-03-14 14:35:00|1796|1795.7|1794.2|1793.9|1798.6|1798.3|1793.2|1792.9|2896
1678804800000|2023-03-14 14:40:00|1793.9|1793.6|1796.5|1796.2|1798.6|1798.3|1792.4|1792.1|3157
1678805100000|2023-03-14 14:45:00|1796.7|1796.4|1798.3|1798|1799.8|1799.5|1796|1795.7|3229
1678805400000|2023-03-14 14:50:00|1798.4|1798.1|1796.3|1796|1798.4|1798.1|1795.2|1794.9|2083
1678805700000|2023-03-14 14:55:00|1796.1|1795.8|1788.8|1788.5|1797.8|1797.5|1788.4|1788.1|3344
1678806000000|2023-03-14 15:00:00|1789|1788.7|1792.3|1792|1794|1793.7|1788|1787.7|3506
1678806300000|2023-03-14 15:05:00|1792.4|1792.1|1795|1794.7|1795.1|1794.8|1791.2|1790.9|2965
1678806600000|2023-03-14 15:10:00|1794.9|1794.6|1797.5|1797.2|1797.7|1797.4|1793.9|1793.6|3633
1678806900000|2023-03-14 15:15:00|1797.7|1797.4|1800.1|1799.8|1801|1800.7|1797.6|1797.3|9415
1678807200000|2023-03-14 15:20:00|1800.3|1800|1802|1801.7|1803.2|1802.9|1799.8|1799.5|3560
1678807500000|2023-03-14 15:25:00|1802.1|1801.8|1800.1|1799.8|1802.7|1802.4|1798.5|1798.2|3154
1678807800000|2023-03-14 15:30:00|1800.2|1799.9|1798.1|1797.8|1801.2|1800.9|1798|1797.7|2543
1678808100000|2023-03-14 15:35:00|1798.3|1798|1798.9|1798.6|1799.6|1799.3|1795.7|1795.4|3482
1678808400000|2023-03-14 15:40:00|1798.8|1798.5|1796.3|1796|1799.7|1799.4|1794.8|1794.5|2285
1678808700000|2023-03-14 15:45:00|1796.1|1795.8|1791.1|1790.8|1796.5|1796.2|1790.5|1790.2|3213
1678809000000|2023-03-14 15:50:00|1790.9|1790.6|1794.8|1794.5|1795|1794.7|1790.8|1790.5|3002
1678809300000|2023-03-14 15:55:00|1794.6|1794.3|1794.2|1793.9|1796|1795.7|1794|1793.7|3006
1678809600000|2023-03-14 16:00:00|1794.3|1794|1793|1792.7|1795.8|1795.5|1792.7|1792.4|3027
1678809900000|2023-03-14 16:05:00|1793.1|1792.8|1792.6|1792.3|1793.6|1793.3|1789.5|1789.2|3635
1678810200000|2023-03-14 16:10:00|1792.7|1792.4|1796|1795.7|1796.4|1796.1|1792.1|1791.8|7564
1678810500000|2023-03-14 16:15:00|1795.7|1795.4|1795.6|1795.3|1797|1796.7|1793|1792.7|4424
1678810800000|2023-03-14 16:20:00|1795.7|1795.4|1792|1791.7|1795.7|1795.4|1791.7|1791.4|2461
1678811100000|2023-03-14 16:25:00|1791.8|1791.5|1788.6|1788.3|1791.8|1791.5|1788.5|1788.2|2540
1678811400000|2023-03-14 16:30:00|1788.5|1788.2|1790.8|1790.5|1791.3|1791|1787|1786.7|3063
1678811700000|2023-03-14 16:35:00|1790.9|1790.6|1793.1|1792.8|1793.7|1793.4|1790.5|1790.2|1859
1678812000000|2023-03-14 16:40:00|1793|1792.7|1790.9|1790.6|1793|1792.7|1788.6|1788.3|2583
1678812300000|2023-03-14 16:45:00|1791|1790.7|1792.1|1791.8|1792.7|1792.4|1789.1|1788.8|3526
1678812600000|2023-03-14 16:50:00|1792|1791.7|1787.8|1787.5|1793|1792.7|1785.5|1785.2|3665
1678812900000|2023-03-14 16:55:00|1787.7|1787.4|1787|1786.7|1787.7|1787.4|1784.1|1783.8|2247
1678813200000|2023-03-14 17:00:00|1787.1|1786.8|1785.1|1784.8|1788.3|1788|1784.8|1784.5|1991
1678813500000|2023-03-14 17:05:00|1785.4|1785.1|1777.7|1777.4|1785.4|1785.1|1777.7|1777.4|2772
1678813800000|2023-03-14 17:10:00|1777.5|1777.2|1774.8|1774.5|1779.4|1779.1|1774.8|1774.5|3355
1678814100000|2023-03-14 17:15:00|1774.7|1774.4|1774.3|1774|1775.1|1774.8|1768.3|1768|6699
1678814400000|2023-03-14 17:20:00|1774.2|1773.9|1771.4|1771.1|1774.4|1774.1|1768.5|1768.2|5847
1678814700000|2023-03-14 17:25:00|1771.3|1771|1774.1|1773.8|1776.9|1776.6|1770.8|1770.5|5228
1678815000000|2023-03-14 17:30:00|1774.3|1774|1770.6|1770.3|1774.3|1774|1770|1769.7|5693
1678815300000|2023-03-14 17:35:00|1770.5|1770.2|1776.8|1776.5|1776.9|1776.6|1769.7|1769.4|3008
1678815600000|2023-03-14 17:40:00|1776.7|1776.4|1770.3|1770|1778.4|1778.1|1769.7|1769.4|3208
1678815900000|2023-03-14 17:45:00|1770.4|1770.1|1773.3|1773|1773.3|1773|1769.3|1769|2158
1678816200000|2023-03-14 17:50:00|1773.2|1772.9|1772.8|1772.5|1774.2|1773.9|1771.1|1770.8|1974
1678816500000|2023-03-14 17:55:00|1772.7|1772.4|1770.8|1770.5|1772.8|1772.5|1768.6|1768.3|2048
1678816800000|2023-03-14 18:00:00|1770.7|1770.4|1767.9|1767.6|1773.3|1773|1767|1766.7|3033
1678817100000|2023-03-14 18:05:00|1767.8|1767.5|1767.6|1767.3|1768.5|1768.2|1763|1762.7|2573
1678817400000|2023-03-14 18:10:00|1767.4|1767.1|1767.7|1767.4|1770.5|1770.2|1767.2|1766.9|4764
1678817700000|2023-03-14 18:15:00|1767.6|1767.3|1767.5|1767.2|1768.1|1767.8|1763.9|1763.6|2591
1678818000000|2023-03-14 18:20:00|1767.2|1766.9|1768.7|1768.4|1769.9|1769.6|1764.5|1764.2|2995
1678818300000|2023-03-14 18:25:00|1768.8|1768.5|1772.7|1772.4|1773.7|1773.4|1768.1|1767.8|2108
1678818600000|2023-03-14 18:30:00|1772.6|1772.3|1773.5|1773.2|1775.5|1775.2|1771.3|1771|2412
1678818900000|2023-03-14 18:35:00|1773.6|1773.3|1771.7|1771.4|1773.6|1773.3|1771|1770.7|1526
1678819200000|2023-03-14 18:40:00|1771.6|1771.3|1770.5|1770.2|1772.9|1772.6|1768.6|1768.3|1492
1678819500000|2023-03-14 18:45:00|1770.3|1770|1771.6|1771.3|1774.5|1774.2|1769.8|1769.5|1863
1678819800000|2023-03-14 18:50:00|1771.4|1771.1|1770|1769.7|1774.4|1774.1|1769.9|1769.6|2760
1678820100000|2023-03-14 18:55:00|1770.1|1769.8|1766.6|1766.3|1770.4|1770.1|1766|1765.7|2691
1678820400000|2023-03-14 19:00:00|1767|1766.7|1767.4|1767.1|1768.9|1768.6|1765.8|1765.5|2178
1678820700000|2023-03-14 19:05:00|1767.2|1766.9|1761|1760.7|1767.2|1766.9|1760|1759.7|2451
1678821000000|2023-03-14 19:10:00|1760.9|1760.6|1758.4|1758.1|1760.9|1760.6|1756.9|1756.6|3357
1678821300000|2023-03-14 19:15:00|1758.2|1757.9|1764.8|1764.5|1764.8|1764.5|1756.2|1755.9|4290
1678821600000|2023-03-14 19:20:00|1764.9|1764.6|1760.7|1760.4|1765.3|1765|1759.1|1758.8|2391
1678821900000|2023-03-14 19:25:00|1760.6|1760.3|1763.3|1763|1763.6|1763.3|1759.8|1759.5|2194
1678822200000|2023-03-14 19:30:00|1763.2|1762.9|1766.9|1766.6|1766.9|1766.6|1761.5|1761.2|2168
1678822500000|2023-03-14 19:35:00|1767|1766.7|1767.2|1766.9|1771.1|1770.8|1767|1766.7|3016
1678822800000|2023-03-14 19:40:00|1767.1|1766.8|1768.3|1768|1768.4|1768.1|1765.9|1765.6|2773
1678823100000|2023-03-14 19:45:00|1768.2|1767.9|1770|1769.7|1770.7|1770.4|1767.2|1766.9|5208
1678823400000|2023-03-14 19:50:00|1770.3|1770|1769.9|1769.6|1772.5|1772.2|1768.1|1767.8|4747
1678823700000|2023-03-14 19:55:00|1770.1|1769.8|1776.7|1776.4|1778.8|1778.5|1770|1769.7|19209
1678824000000|2023-03-14 20:00:00|1776.6|1776.3|1774.6|1774.3|1778|1777.7|1774.6|1774.3|6051
1678824300000|2023-03-14 20:05:00|1774.7|1774.4|1774.5|1774.2|1775.8|1775.5|1774.4|1774.1|1144
1678824600000|2023-03-14 20:10:00|1774.6|1774.3|1773.7|1773.4|1774.8|1774.5|1773.2|1772.9|1338
1678824900000|2023-03-14 20:15:00|1773.9|1773.6|1775.1|1774.8|1775.4|1775.1|1773.8|1773.5|1050
1678825200000|2023-03-14 20:20:00|1775.2|1774.9|1776.5|1776.2|1776.8|1776.5|1775.2|1774.9|485
1678825500000|2023-03-14 20:25:00|1776.6|1776.3|1777.6|1777.3|1777.9|1777.6|1776.3|1776|299
1678825800000|2023-03-14 20:30:00|1777.7|1777.4|1777.4|1777.1|1777.9|1777.6|1777.1|1776.8|324
1678826100000|2023-03-14 20:35:00|1777.1|1776.8|1776.5|1776.2|1777.3|1777|1776.4|1776.1|354
1678826400000|2023-03-14 20:40:00|1776.6|1776.3|1776.5|1776.2|1777.3|1777|1776.5|1776.2|394
1678826700000|2023-03-14 20:45:00|1776.6|1776.3|1778|1777.7|1778.7|1778.4|1776.6|1776.3|467
1678827000000|2023-03-14 20:50:00|1778.1|1777.8|1777.2|1776.9|1778.1|1777.8|1777.1|1776.8|366
1678827300000|2023-03-14 20:55:00|1777.1|1776.8|1777.4|1776.6|1777.5|1777.2|1776.3|1776|272
1678827600000|2023-03-14 21:00:00|1777.2|1776.4|1777.4|1776.6|1777.6|1776.8|1777.2|1776.4|0
1678827900000|2023-03-14 21:05:00|1777.5|1776.7|1777.5|1776.7|1777.5|1776.7|1777.4|1776.6|0
1678828500000|2023-03-14 21:15:00|1777.4|1776.6|1777.2|1776.4|1777.4|1776.6|1777.2|1776.4|0
1678828800000|2023-03-14 21:20:00|1777.1|1776.3|1777.3|1776.5|1777.3|1776.5|1777.1|1776.3|0
1678829100000|2023-03-14 21:25:00|1777.2|1776.4|1777.2|1776.4|1777.2|1776.4|1777.1|1776.3|0
1678829400000|2023-03-14 21:30:00|1777.3|1776.5|1777.2|1776.4|1777.3|1776.5|1777.2|1776.4|0
1678829700000|2023-03-14 21:35:00|1777|1776.2|1777.1|1776.3|1777.2|1776.4|1776.9|1776.1|0
1678830000000|2023-03-14 21:40:00|1777|1776.2|1776.5|1775.7|1777.1|1776.3|1776.5|1775.7|0
1678830300000|2023-03-14 21:45:00|1776.6|1775.8|1776.5|1775.7|1776.6|1775.8|1776.5|1775.7|0
1678830600000|2023-03-14 21:50:00|1776.6|1775.8|1776.5|1775.7|1776.6|1775.8|1776.5|1775.7|0
1678830900000|2023-03-14 21:55:00|1776.6|1775.8|1776.5|1775.7|1776.6|1775.8|1776.3|1775.5|0
1678831200000|2023-03-14 22:00:00|1776.4|1775.6|1778.4|1778.1|1778.4|1778.1|1776.1|1775.6|161
1678831500000|2023-03-14 22:05:00|1778.3|1778|1776.9|1776.6|1778.3|1778|1776.8|1776.5|95
1678831800000|2023-03-14 22:10:00|1776.8|1776.5|1776.4|1776.1|1776.9|1776.6|1776|1775.7|160
1678832100000|2023-03-14 22:15:00|1776.3|1776|1776.2|1775.9|1776.5|1776.2|1775.9|1775.6|112
1678832400000|2023-03-14 22:20:00|1776.3|1776|1777|1776.7|1777|1776.7|1775.9|1775.6|126
1678832700000|2023-03-14 22:25:00|1777.1|1776.8|1776.2|1775.9|1777.1|1776.8|1776.2|1775.9|88
1678833000000|2023-03-14 22:30:00|1776.3|1776|1775.5|1775.2|1776.3|1776|1775.1|1774.8|30
1678833300000|2023-03-14 22:35:00|1775.7|1775.4|1776.2|1775.9|1776.3|1776|1775.6|1775.3|47
1678833600000|2023-03-14 22:40:00|1776.1|1775.8|1775.7|1775.4|1776.1|1775.8|1775.6|1775.3|47
1678833900000|2023-03-14 22:45:00|1775.6|1775.3|1774.9|1774.6|1775.7|1775.4|1774.8|1774.5|71
1678834200000|2023-03-14 22:50:00|1775|1774.7|1775|1774.7|1775.2|1774.9|1774.9|1774.6|31
1678834500000|2023-03-14 22:55:00|1775.1|1774.8|1776.2|1775.9|1776.2|1775.9|1775.1|1774.8|97
1678834800000|2023-03-14 23:00:00|1776|1775.7|1777.6|1777.3|1778.2|1777.9|1776|1775.7|226
1678835100000|2023-03-14 23:05:00|1777.7|1777.4|1777.8|1777.5|1778.1|1777.8|1777.2|1776.9|58
1678835400000|2023-03-14 23:10:00|1777.9|1777.6|1778.5|1778.2|1778.6|1778.3|1777.8|1777.5|136
1678835700000|2023-03-14 23:15:00|1778.6|1778.3|1778.2|1777.9|1778.8|1778.5|1778.1|1777.8|123
1678836000000|2023-03-14 23:20:00|1778.1|1777.8|1778.2|1777.9|1778.7|1778.4|1778.1|1777.8|66
1678836300000|2023-03-14 23:25:00|1778.3|1778|1778.3|1778|1778.7|1778.4|1778.1|1777.8|124
1678836600000|2023-03-14 23:30:00|1778.4|1778.1|1777.3|1777|1778.6|1778.3|1777.1|1776.8|130
1678836900000|2023-03-14 23:35:00|1777.4|1777.1|1777.8|1777.5|1777.9|1777.6|1777.1|1776.8|28
1678837200000|2023-03-14 23:40:00|1777.9|1777.6|1778|1777.7|1778.1|1777.8|1777.7|1777.4|11
1678837500000|2023-03-14 23:45:00|1777.8|1777.5|1776.9|1776.6|1778.2|1777.9|1776.7|1776.4|87
1678837800000|2023-03-14 23:50:00|1776.8|1776.5|1777|1776.7|1777.1|1776.8|1776.2|1775.9|71
1678838100000|2023-03-14 23:55:00|1777.1|1776.8|1777.5|1777.2|1778|1777.7|1776.3|1776|158
1678838400000|2023-03-15 00:00:00|1777.6|1777.3|1777.8|1777.5|1777.9|1777.6|1776.9|1776.6|66
1678838700000|2023-03-15 00:05:00|1777.9|1777.6|1776|1775.7|1778.2|1777.9|1775.9|1775.6|65
1678839000000|2023-03-15 00:10:00|1776.1|1775.8|1776.2|1775.9|1776.3|1776|1775.7|1775.4|116
1678839300000|2023-03-15 00:15:00|1776.3|1776|1776.2|1775.9|1776.8|1776.5|1776|1775.7|129
1678839600000|2023-03-15 00:20:00|1776.3|1776|1775.6|1775.3|1776.5|1776.2|1775.2|1774.9|82
1678839900000|2023-03-15 00:25:00|1775.5|1775.2|1774.7|1774.4|1775.7|1775.4|1774.4|1774.1|94
1678840200000|2023-03-15 00:30:00|1774.8|1774.5|1777.1|1776.8|1777.3|1777|1774.7|1774.4|82
1678840500000|2023-03-15 00:35:00|1777|1776.7|1776.9|1776.6|1777.4|1777.1|1776.6|1776.3|172
1678840800000|2023-03-15 00:40:00|1777|1776.7|1777.4|1777.1|1777.5|1777.2|1776.9|1776.6|81
1678841100000|2023-03-15 00:45:00|1777.5|1777.2|1777.6|1777.3|1777.6|1777.3|1776.8|1776.5|115
1678841400000|2023-03-15 00:50:00|1777.7|1777.4|1777.6|1777.3|1777.8|1777.5|1777.1|1776.8|46
1678841700000|2023-03-15 00:55:00|1777.4|1777.1|1776.4|1776.1|1777.5|1777.2|1776.3|1776|47
1678842000000|2023-03-15 01:00:00|1776.2|1775.9|1777.5|1777.2|1777.7|1777.4|1776|1775.7|75
1678842300000|2023-03-15 01:05:00|1777.6|1777.3|1778.1|1777.8|1778.3|1778|1777.3|1777|50
1678842600000|2023-03-15 01:10:00|1778|1777.7|1777.9|1777.6|1778.6|1778.3|1777.7|1777.4|117
1678842900000|2023-03-15 01:15:00|1778|1777.7|1778.4|1778.1|1778.5|1778.2|1777.8|1777.5|42
1678843200000|2023-03-15 01:20:00|1778.3|1778|1779|1778.7|1779.1|1778.8|1778.1|1777.8|26
1678843500000|2023-03-15 01:25:00|1779.1|1778.8|1778.7|1778.4|1779.8|1779.5|1778.2|1777.9|90
1678843800000|2023-03-15 01:30:00|1778.6|1778.3|1777.6|1777.3|1778.9|1778.6|1776.9|1776.6|37
1678844100000|2023-03-15 01:35:00|1777.7|1777.4|1777.8|1777.5|1778.2|1777.9|1777.5|1777.2|50
1678844400000|2023-03-15 01:40:00|1777.7|1777.4|1777.6|1777.3|1777.9|1777.6|1776.9|1776.6|209
1678844700000|2023-03-15 01:45:00|1777.7|1777.4|1778|1777.7|1778.2|1777.9|1777.2|1776.9|30
1678845000000|2023-03-15 01:50:00|1777.8|1777.5|1778.8|1778.5|1779.1|1778.8|1777.8|1777.5|40
1678845300000|2023-03-15 01:55:00|1778.9|1778.6|1779.1|1778.8|1779.2|1778.9|1778.7|1778.4|16
1678845600000|2023-03-15 02:00:00|1779|1778.7|1779.1|1778.8|1779.5|1779.2|1778.7|1778.4|28
1678845900000|2023-03-15 02:05:00|1779.2|1778.9|1781.3|1781|1782.1|1781.8|1779|1778.7|162
1678846200000|2023-03-15 02:10:00|1781.4|1781.1|1781.6|1781.3|1781.8|1781.5|1780.3|1780|136
1678846500000|2023-03-15 02:15:00|1781.5|1781.2|1781.9|1781.6|1782.2|1781.9|1780.8|1780.5|261
1678846800000|2023-03-15 02:20:00|1781.8|1781.5|1781.3|1781|1781.8|1781.5|1780.8|1780.5|197
1678847100000|2023-03-15 02:25:00|1781.4|1781.1|1782.3|1782|1782.3|1782|1781.4|1781.1|234
1678847400000|2023-03-15 02:30:00|1782.2|1781.9|1782.6|1782.3|1782.6|1782.3|1781.8|1781.5|63
1678847700000|2023-03-15 02:35:00|1782.7|1782.4|1782.2|1781.9|1783|1782.7|1782|1781.7|88
1678848000000|2023-03-15 02:40:00|1782.1|1781.8|1782.3|1782|1782.4|1782.1|1781.4|1781.1|50
1678848300000|2023-03-15 02:45:00|1782.4|1782.1|1782.1|1781.8|1782.8|1782.5|1782|1781.7|70
1678848600000|2023-03-15 02:50:00|1782.2|1781.9|1784.4|1784.1|1784.6|1784.3|1782.1|1781.8|110
1678848900000|2023-03-15 02:55:00|1784.3|1784|1784|1783.7|1784.7|1784.4|1783.8|1783.5|60
1678849200000|2023-03-15 03:00:00|1784.1|1783.8|1783.6|1783.3|1784.4|1784.1|1783.4|1783.1|45
1678849500000|2023-03-15 03:05:00|1783.5|1783.2|1784.2|1783.9|1784.2|1783.9|1783.1|1782.8|53
1678849800000|2023-03-15 03:10:00|1784.1|1783.8|1784.3|1784|1784.5|1784.2|1783.6|1783.3|57
1678850100000|2023-03-15 03:15:00|1784.2|1783.9|1783.6|1783.3|1784.2|1783.9|1783.4|1783.1|37
1678850400000|2023-03-15 03:20:00|1783.7|1783.4|1783|1782.7|1783.9|1783.6|1782.9|1782.6|42
1678850700000|2023-03-15 03:25:00|1782.9|1782.6|1783.2|1782.9|1783.3|1783|1782.6|1782.3|32
1678851000000|2023-03-15 03:30:00|1783.1|1782.8|1783.4|1783.1|1783.4|1783.1|1782.4|1782.1|53
1678851300000|2023-03-15 03:35:00|1783.3|1783|1783.4|1783.1|1783.5|1783.2|1782.7|1782.4|38
1678851600000|2023-03-15 03:40:00|1783.3|1783|1783.4|1783.1|1783.5|1783.2|1783|1782.7|27
1678851900000|2023-03-15 03:45:00|1783.3|1783|1782.2|1781.9|1783.4|1783.1|1782.2|1781.9|35
1678852200000|2023-03-15 03:50:00|1782.3|1782|1781.7|1781.4|1782.4|1782.1|1781.7|1781.4|32
1678852500000|2023-03-15 03:55:00|1781.6|1781.3|1782.2|1781.9|1782.3|1782|1781.6|1781.3|22
1678852800000|2023-03-15 04:00:00|1782.1|1781.8|1781.7|1781.4|1782.5|1782.2|1781.6|1781.3|27
1678853100000|2023-03-15 04:05:00|1781.6|1781.3|1781.5|1781.2|1781.7|1781.4|1781.2|1780.9|22
1678853400000|2023-03-15 04:10:00|1781.6|1781.3|1781.4|1781.1|1781.8|1781.5|1781.3|1781|42
1678853700000|2023-03-15 04:15:00|1781.3|1781|1781.8|1781.5|1781.9|1781.6|1781.3|1781|19
1678854000000|2023-03-15 04:20:00|1781.9|1781.6|1781.8|1781.5|1781.9|1781.6|1781.5|1781.2|5
1678854300000|2023-03-15 04:25:00|1781.7|1781.4|1781.6|1781.3|1781.9|1781.6|1781.5|1781.2|9
1678854600000|2023-03-15 04:30:00|1781.7|1781.4|1782|1781.7|1782.2|1781.9|1781.2|1780.9|61
1678854900000|2023-03-15 04:35:00|1782.1|1781.8|1781.1|1780.8|1782.1|1781.8|1780.7|1780.4|38
1678855200000|2023-03-15 04:40:00|1781|1780.7|1780.8|1780.5|1781.1|1780.8|1780.8|1780.5|26
1678855500000|2023-03-15 04:45:00|1780.7|1780.4|1779.8|1779.5|1780.7|1780.4|1779.7|1779.4|151
1678855800000|2023-03-15 04:50:00|1779.9|1779.6|1780.1|1779.8|1780.6|1780.3|1779.8|1779.5|25
1678856100000|2023-03-15 04:55:00|1780.5|1780.2|1781.8|1781.5|1781.8|1781.5|1780.5|1780.2|130
1678856400000|2023-03-15 05:00:00|1781.9|1781.6|1781.3|1781|1782.3|1782|1781|1780.7|320
1678856700000|2023-03-15 05:05:00|1781.4|1781.1|1782|1781.7|1782.1|1781.8|1780.9|1780.6|189
1678857000000|2023-03-15 05:10:00|1782.1|1781.8|1781.5|1781.2|1782.2|1781.9|1780.9|1780.6|66
1678857300000|2023-03-15 05:15:00|1781.6|1781.3|1781|1780.7|1781.8|1781.5|1780.8|1780.5|35
1678857600000|2023-03-15 05:20:00|1781.1|1780.8|1780.6|1780.3|1781.3|1781|1780.5|1780.2|37
1678857900000|2023-03-15 05:25:00|1780.7|1780.4|1779.4|1779.1|1780.8|1780.5|1779.4|1779.1|67
1678858200000|2023-03-15 05:30:00|1779.5|1779.2|1778|1777.7|1779.5|1779.2|1777.9|1777.6|66
1678858500000|2023-03-15 05:35:00|1778.1|1777.8|1778.5|1778.2|1778.7|1778.4|1777.9|1777.6|51
1678858800000|2023-03-15 05:40:00|1778.4|1778.1|1778.6|1778.3|1779.1|1778.8|1778.3|1778|39
1678859100000|2023-03-15 05:45:00|1778.5|1778.2|1779|1778.7|1779.5|1779.2|1778.3|1778|68
1678859400000|2023-03-15 05:50:00|1778.9|1778.6|1779.3|1779|1779.4|1779.1|1778.4|1778.1|48
1678859700000|2023-03-15 05:55:00|1779.4|1779.1|1779.1|1778.8|1779.5|1779.2|1778.8|1778.5|33
1678860000000|2023-03-15 06:00:00|1779.2|1778.9|1780.4|1780.1|1780.8|1780.5|1779|1778.7|40
1678860300000|2023-03-15 06:05:00|1780.5|1780.2|1782.3|1782|1783.5|1783.2|1780.4|1780.1|171
1678860600000|2023-03-15 06:10:00|1782.4|1782.1|1782.6|1782.3|1783.4|1783.1|1782.3|1782|60
1678860900000|2023-03-15 06:15:00|1782.5|1782.2|1782.4|1782.1|1782.6|1782.3|1781.9|1781.6|20
1678861200000|2023-03-15 06:20:00|1782.3|1782|1781.7|1781.4|1782.4|1782.1|1780.8|1780.5|45
1678861500000|2023-03-15 06:25:00|1781.8|1781.5|1782.2|1781.9|1782.8|1782.5|1781.5|1781.2|42
1678861800000|2023-03-15 06:30:00|1782|1781.7|1781.6|1781.3|1782.1|1781.8|1781.5|1781.2|29
1678862100000|2023-03-15 06:35:00|1781.5|1781.2|1781.1|1780.8|1781.5|1781.2|1780.9|1780.6|9
1678862400000|2023-03-15 06:40:00|1781|1780.7|1781.9|1781.6|1782.3|1782|1781|1780.7|29
1678862700000|2023-03-15 06:45:00|1782|1781.7|1781.7|1781.4|1782.3|1782|1781.5|1781.2|23
1678863000000|2023-03-15 06:50:00|1781.8|1781.5|1782.5|1782.2|1782.6|1782.3|1781.4|1781.1|28
1678863300000|2023-03-15 06:55:00|1782.4|1782.1|1782.1|1781.8|1783.3|1783|1781.8|1781.5|30
1678863600000|2023-03-15 07:00:00|1782.3|1782|1782|1781.7|1782.7|1782.4|1781.2|1780.9|155
1678863900000|2023-03-15 07:05:00|1781.9|1781.6|1781.9|1781.6|1782.4|1782.1|1781.1|1780.8|80
1678864200000|2023-03-15 07:10:00|1782|1781.7|1781.9|1781.6|1782.5|1782.2|1781.4|1781.1|52
1678864500000|2023-03-15 07:15:00|1781.8|1781.5|1781.7|1781.4|1782.3|1782|1781.3|1781|77
1678864800000|2023-03-15 07:20:00|1781.6|1781.3|1781.5|1781.2|1781.7|1781.4|1780.8|1780.5|100
1678865100000|2023-03-15 07:25:00|1781.4|1781.1|1780.8|1780.5|1782.3|1782|1780.6|1780.3|104
1678865400000|2023-03-15 07:30:00|1780.7|1780.4|1780.8|1780.5|1781.4|1781.1|1780.2|1779.9|111
1678865700000|2023-03-15 07:35:00|1780.9|1780.6|1780.1|1779.8|1781.5|1781.2|1780|1779.7|132
1678866000000|2023-03-15 07:40:00|1780.2|1779.9|1780.3|1780|1780.8|1780.5|1779.9|1779.6|99
1678866300000|2023-03-15 07:45:00|1780.1|1779.8|1779.1|1778.8|1780.5|1780.2|1778.9|1778.6|98
1678866600000|2023-03-15 07:50:00|1779|1778.7|1778|1777.7|1779.4|1779.1|1777.4|1777.1|84
1678866900000|2023-03-15 07:55:00|1778.1|1777.8|1779.8|1779.5|1780.3|1780|1777.9|1777.6|200
1678867200000|2023-03-15 08:00:00|1779.5|1779.2|1777|1776.7|1779.6|1779.3|1776.1|1775.8|962
1678867500000|2023-03-15 08:05:00|1776.9|1776.6|1776.3|1776|1777.6|1777.3|1774.8|1774.5|1113
1678867800000|2023-03-15 08:10:00|1776.2|1775.9|1779.3|1779|1779.6|1779.3|1776|1775.7|418
1678868100000|2023-03-15 08:15:00|1779.5|1779.2|1781|1780.7|1781.4|1781.1|1779.3|1779|420
1678868400000|2023-03-15 08:20:00|1780.9|1780.6|1777|1776.7|1780.9|1780.6|1777|1776.7|274
1678868700000|2023-03-15 08:25:00|1777.1|1776.8|1775.8|1775.5|1777.1|1776.8|1775.3|1775|215
1678869000000|2023-03-15 08:30:00|1775.7|1775.4|1773.4|1773.1|1776.2|1775.9|1772.6|1772.3|347
1678869300000|2023-03-15 08:35:00|1773.1|1772.8|1775|1774.7|1775.3|1775|1773|1772.7|175
1678869600000|2023-03-15 08:40:00|1775.1|1774.8|1775.8|1775.5|1776.5|1776.2|1774.9|1774.6|258
1678869900000|2023-03-15 08:45:00|1775.9|1775.6|1775.6|1775.3|1777.7|1777.4|1775.5|1775.2|230
1678870200000|2023-03-15 08:50:00|1775.4|1775.1|1773|1772.7|1775.4|1775.1|1771.1|1770.8|405
1678870500000|2023-03-15 08:55:00|1773.1|1772.8|1771.7|1771.4|1773.7|1773.4|1771.2|1770.9|243
1678870800000|2023-03-15 09:00:00|1771.6|1771.3|1772|1771.7|1772.4|1772.1|1770.7|1770.4|315
1678871100000|2023-03-15 09:05:00|1772.1|1771.8|1768.9|1768.6|1772.1|1771.8|1768.8|1768.5|665
1678871400000|2023-03-15 09:10:00|1768.7|1768.4|1767.2|1766.9|1769.3|1769|1766.9|1766.6|784
1678871700000|2023-03-15 09:15:00|1767.1|1766.8|1767.3|1767|1767.8|1767.5|1766.5|1766.2|537
1678872000000|2023-03-15 09:20:00|1767.4|1767.1|1763.7|1763.4|1767.6|1767.3|1763.5|1763.2|405
1678872300000|2023-03-15 09:25:00|1763.5|1763.2|1761.6|1761.3|1764.1|1763.8|1760.5|1760.2|968
1678872600000|2023-03-15 09:30:00|1761.5|1761.2|1762.9|1762.6|1763.4|1763.1|1760.2|1759.9|615
1678872900000|2023-03-15 09:35:00|1763|1762.7|1758.5|1758.2|1763|1762.7|1758.4|1758.1|591
1678873200000|2023-03-15 09:40:00|1758.6|1758.3|1756.4|1756.1|1758.9|1758.6|1755.6|1755.3|1108
1678873500000|2023-03-15 09:45:00|1756.3|1756|1759.5|1759.2|1759.7|1759.4|1755.8|1755.5|1177
1678873800000|2023-03-15 09:50:00|1759.4|1759.1|1755.3|1755|1760.9|1760.6|1755.3|1755|676
1678874100000|2023-03-15 09:55:00|1755.4|1755.1|1753.8|1753.5|1755.6|1755.3|1753.2|1752.9|642
1678874400000|2023-03-15 10:00:00|1753.7|1753.4|1752.3|1752|1754.7|1754.4|1752.2|1751.9|697
1678874700000|2023-03-15 10:05:00|1752.4|1752.1|1749.2|1748.9|1752.8|1752.5|1748.9|1748.6|885
1678875000000|2023-03-15 10:10:00|1749.1|1748.8|1746.5|1746.2|1749.1|1748.8|1745.5|1745.2|657
1678875300000|2023-03-15 10:15:00|1746.4|1746.1|1746.4|1746.1|1748.2|1747.9|1746.3|1746|467
1678875600000|2023-03-15 10:20:00|1746.5|1746.2|1744.4|1744.1|1749.6|1749.3|1744.2|1743.9|652
1678875900000|2023-03-15 10:25:00|1744.3|1744|1738.6|1738.3|1744.8|1744.5|1738.4|1738.1|1338
1678876200000|2023-03-15 10:30:00|1738.7|1738.4|1743.8|1743.5|1744.5|1744.2|1738.7|1738.4|1741
1678876500000|2023-03-15 10:35:00|1743.5|1743.2|1738.3|1738|1744.6|1744.3|1737.2|1736.9|808
1678876800000|2023-03-15 10:40:00|1738.2|1737.9|1735.8|1735.5|1738.7|1738.4|1735.3|1735|778
1678877100000|2023-03-15 10:45:00|1735.6|1735.3|1729|1728.7|1737.3|1737|1727.8|1727.5|1276
1678877400000|2023-03-15 10:50:00|1728.9|1728.6|1730|1729.7|1730.9|1730.6|1723.4|1723.1|1297
1678877700000|2023-03-15 10:55:00|1730.2|1729.9|1728.1|1727.8|1732.2|1731.9|1723.4|1723.1|1666
1678878000000|2023-03-15 11:00:00|1728.6|1728.3|1731.8|1731.5|1731.9|1731.6|1726.2|1725.9|1973
1678878300000|2023-03-15 11:05:00|1731.9|1731.6|1731|1730.7|1734|1733.7|1727.2|1726.9|1594
1678878600000|2023-03-15 11:10:00|1731.1|1730.8|1732.5|1732.2|1733.7|1733.4|1729.4|1729.1|799
1678878900000|2023-03-15 11:15:00|1732.2|1731.9|1732.1|1731.8|1732.9|1732.6|1730|1729.7|403
1678879200000|2023-03-15 11:20:00|1732|1731.7|1729.2|1728.9|1732|1731.7|1726.4|1726.1|1236
1678879500000|2023-03-15 11:25:00|1729|1728.7|1730.4|1730.1|1731.9|1731.6|1728.8|1728.5|824
1678879800000|2023-03-15 11:30:00|1730.3|1730|1727.2|1726.9|1730.5|1730.2|1724.3|1724|2298
1678880100000|2023-03-15 11:35:00|1727.3|1727|1731.9|1731.6|1732.2|1731.9|1727.1|1726.8|709
1678880400000|2023-03-15 11:40:00|1732|1731.7|1731.8|1731.5|1732.1|1731.8|1728.8|1728.5|1168
1678880700000|2023-03-15 11:45:00|1731.9|1731.6|1727.7|1727.4|1732|1731.7|1726.9|1726.6|1232
1678881000000|2023-03-15 11:50:00|1727.3|1727|1727.2|1726.9|1728.5|1728.2|1726|1725.7|885
1678881300000|2023-03-15 11:55:00|1727.1|1726.8|1727.2|1726.9|1728.2|1727.9|1725.7|1725.4|1742
1678881600000|2023-03-15 12:00:00|1726.7|1726.4|1720.9|1720.6|1726.9|1726.6|1720.9|1720.6|1604
1678881900000|2023-03-15 12:05:00|1721.1|1720.8|1720.5|1720.2|1722|1721.7|1717.1|1716.8|2571
1678882200000|2023-03-15 12:10:00|1720.6|1720.3|1728|1727.7|1728.2|1727.9|1720.6|1720.3|1862
1678882500000|2023-03-15 12:15:00|1727.9|1727.6|1728.2|1727.9|1730.5|1730.2|1727.7|1727.4|2454
1678882800000|2023-03-15 12:20:00|1728.1|1727.8|1730.5|1730.2|1732.3|1732|1728.1|1727.8|1365
1678883100000|2023-03-15 12:25:00|1730.4|1730.1|1729.6|1729.3|1730.8|1730.5|1727.7|1727.4|928
1678883400000|2023-03-15 12:30:00|1730.1|1729.8|1729.1|1728.8|1737.7|1737.4|1728.8|1728.5|2537
1678883700000|2023-03-15 12:35:00|1728.9|1728.6|1720.4|1720.1|1729.6|1729.3|1720.4|1720.1|1765
1678884000000|2023-03-15 12:40:00|1720.6|1720.3|1721.9|1721.6|1725.3|1725|1720.3|1720|1394
1678884300000|2023-03-15 12:45:00|1722.1|1721.8|1721.4|1721.1|1723.1|1722.8|1716.4|1716.1|2436
1678884600000|2023-03-15 12:50:00|1721.3|1721|1721.8|1721.5|1725.9|1725.6|1721.2|1720.9|3189
1678884900000|2023-03-15 12:55:00|1721.7|1721.4|1718.8|1718.5|1721.7|1721.4|1714.5|1714.2|2643
1678885200000|2023-03-15 13:00:00|1719|1718.7|1723.6|1723.3|1723.8|1723.5|1718.3|1718|1550
1678885500000|2023-03-15 13:05:00|1723.5|1723.2|1720.1|1719.8|1723.5|1723.2|1717.5|1717.2|1765
1678885800000|2023-03-15 13:10:00|1720.2|1719.9|1722.2|1721.9|1722.2|1721.9|1718.4|1718.1|1353
1678886100000|2023-03-15 13:15:00|1722.1|1721.8|1720|1719.7|1722.5|1722.2|1718.8|1718.5|2054
1678886400000|2023-03-15 13:20:00|1720.3|1720|1727.6|1727.3|1728.1|1727.8|1719|1718.7|4818
1678886700000|2023-03-15 13:25:00|1726.9|1726.6|1726|1725.7|1729.4|1729.1|1723.9|1723.6|2986
1678887000000|2023-03-15 13:30:00|1725.9|1725.6|1730.2|1729.9|1732.1|1731.8|1724.1|1723.8|9857
1678887300000|2023-03-15 13:35:00|1729.8|1729.5|1734|1733.7|1734.7|1734.4|1725.1|1724.8|10193
1678887600000|2023-03-15 13:40:00|1733.8|1733.5|1737.6|1737.3|1740.9|1740.6|1731.6|1731.3|8389
1678887900000|2023-03-15 13:45:00|1738.2|1737.9|1739.6|1739.3|1740.7|1740.4|1733.2|1732.9|6251
1678888200000|2023-03-15 13:50:00|1739.5|1739.2|1733.1|1732.8|1739.9|1739.6|1730.8|1730.5|4668
1678888500000|2023-03-15 13:55:00|1733|1732.7|1727.8|1727.5|1733.2|1732.9|1724.7|1724.4|6311
1678888800000|2023-03-15 14:00:00|1727.7|1727.4|1731.4|1731.1|1731.9|1731.6|1724.9|1724.6|5079
1678889100000|2023-03-15 14:05:00|1731.1|1730.8|1733.1|1732.8|1737.6|1737.3|1729.5|1729.2|4919
1678889400000|2023-03-15 14:10:00|1733.2|1732.9|1726.9|1726.6|1736.7|1736.4|1726.4|1726.1|3261
1678889700000|2023-03-15 14:15:00|1727|1726.7|1735.2|1734.9|1736.4|1736.1|1727|1726.7|3779
1678890000000|2023-03-15 14:20:00|1735.7|1735.4|1730.8|1730.5|1739.2|1738.9|1730|1729.7|4446
1678890300000|2023-03-15 14:25:00|1730.3|1730|1731.7|1731.4|1732.9|1732.6|1726.1|1725.8|4666
1678890600000|2023-03-15 14:30:00|1729.6|1729.3|1726.9|1726.6|1736.5|1736.2|1726.9|1726.6|4755
1678890900000|2023-03-15 14:35:00|1726.6|1726.3|1728.3|1728|1734.4|1734.1|1725.9|1725.6|4260
1678891200000|2023-03-15 14:40:00|1728.6|1728.3|1727.4|1727.1|1729.7|1729.4|1725.9|1725.6|2754
1678891500000|2023-03-15 14:45:00|1727.6|1727.3|1724.9|1724.6|1729.8|1729.5|1723.7|1723.4|3600
1678891800000|2023-03-15 14:50:00|1724.6|1724.3|1726.8|1726.5|1728.6|1728.3|1721.4|1721.1|5569
1678892100000|2023-03-15 14:55:00|1727.1|1726.8|1732.4|1732.1|1733.1|1732.8|1725.7|1725.4|3694
1678892400000|2023-03-15 15:00:00|1732.3|1732|1734.3|1734|1735.2|1734.9|1730.4|1730.1|4545
1678892700000|2023-03-15 15:05:00|1734.4|1734.1|1736.9|1736.6|1739.7|1739.4|1730.4|1730.1|4112
1678893000000|2023-03-15 15:10:00|1736.7|1736.4|1739.2|1738.9|1740.1|1739.8|1736.3|1736|3517
1678893300000|2023-03-15 15:15:00|1739|1738.7|1741.2|1740.9|1741.6|1741.3|1738.6|1738.3|3801
1678893600000|2023-03-15 15:20:00|1741.3|1741|1735.8|1735.5|1741.6|1741.3|1733.1|1732.8|4183
1678893900000|2023-03-15 15:25:00|1735.7|1735.4|1734.7|1734.4|1738.7|1738.4|1734.1|1733.8|2072
1678894200000|2023-03-15 15:30:00|1734.8|1734.5|1732.7|1732.4|1737.4|1737.1|1731.7|1731.4|2723
1678894500000|2023-03-15 15:35:00|1732.8|1732.5|1730.5|1730.2|1732.9|1732.6|1729.9|1729.6|1842
1678894800000|2023-03-15 15:40:00|1730.3|1730|1733.4|1733.1|1736.9|1736.6|1729.9|1729.6|2582
1678895100000|2023-03-15 15:45:00|1733.5|1733.2|1736.7|1736.4|1739.2|1738.9|1733.1|1732.8|5217
1678895400000|2023-03-15 15:50:00|1736.9|1736.6|1730.4|1730.1|1737|1736.7|1729.3|1729|2785
1678895700000|2023-03-15 15:55:00|1730.5|1730.2|1729.5|1729.2|1731.4|1731.1|1727.8|1727.5|2132
1678896000000|2023-03-15 16:00:00|1729.4|1729.1|1727.8|1727.5|1732.2|1731.9|1727.4|1727.1|1880
1678896300000|2023-03-15 16:05:00|1727.7|1727.4|1724.7|1724.4|1728.5|1728.2|1724.7|1724.4|2465
1678896600000|2023-03-15 16:10:00|1724.3|1724|1723.9|1723.6|1725.1|1724.8|1722.8|1722.5|2831
1678896900000|2023-03-15 16:15:00|1724|1723.7|1722.8|1722.5|1726.5|1726.2|1722.6|1722.3|2085
1678897200000|2023-03-15 16:20:00|1722.7|1722.4|1720|1719.7|1724.3|1724|1719.8|1719.5|2870
1678897500000|2023-03-15 16:25:00|1720.1|1719.8|1721.6|1721.3|1722.5|1722.2|1718.5|1718.2|2900
1678897800000|2023-03-15 16:30:00|1721.7|1721.4|1721.8|1721.5|1725.2|1724.9|1721.2|1720.9|2981
1678898100000|2023-03-15 16:35:00|1721.7|1721.4|1719.4|1719.1|1722.8|1722.5|1717.8|1717.5|3134
1678898400000|2023-03-15 16:40:00|1719.3|1719|1718.8|1718.5|1720|1719.7|1716.4|1716.1|1752
1678898700000|2023-03-15 16:45:00|1718.4|1718.1|1719.3|1719|1720.2|1719.9|1717.6|1717.3|2276
1678899000000|2023-03-15 16:50:00|1719.2|1718.9|1714.4|1714.1|1719.8|1719.5|1714.3|1714|2938
1678899300000|2023-03-15 16:55:00|1714.1|1713.8|1715.1|1714.8|1715.9|1715.6|1711.5|1711.2|3863
1678899600000|2023-03-15 17:00:00|1715|1714.7|1714.8|1714.5|1716|1715.7|1712.8|1712.5|1621
1678899900000|2023-03-15 17:05:00|1714.9|1714.6|1720|1719.7|1721.5|1721.2|1714.9|1714.6|3067
1678900200000|2023-03-15 17:10:00|1720.2|1719.9|1725.4|1725.1|1725.4|1725.1|1719.6|1719.3|2644
1678900500000|2023-03-15 17:15:00|1725.1|1724.8|1725.6|1725.3|1727.9|1727.6|1723.4|1723.1|2551
1678900800000|2023-03-15 17:20:00|1725.5|1725.2|1726.3|1726|1727.9|1727.6|1723.9|1723.6|2866
1678901100000|2023-03-15 17:25:00|1726.5|1726.2|1729.5|1729.2|1729.6|1729.3|1726.1|1725.8|2399
1678901400000|2023-03-15 17:30:00|1729.4|1729.1|1728.1|1727.8|1729.5|1729.2|1724.1|1723.8|4834
1678901700000|2023-03-15 17:35:00|1728.4|1728.1|1723.9|1723.6|1729.3|1729|1723.4|1723.1|2532
1678902000000|2023-03-15 17:40:00|1723.8|1723.5|1722.3|1722|1724.2|1723.9|1719.9|1719.6|2320
1678902300000|2023-03-15 17:45:00|1722.4|1722.1|1722.7|1722.4|1723.3|1723|1720.2|1719.9|2755
1678902600000|2023-03-15 17:50:00|1722.3|1722|1730|1729.7|1730.1|1729.8|1722|1721.7|1980
1678902900000|2023-03-15 17:55:00|1729.8|1729.5|1728.9|1728.6|1732.1|1731.8|1727|1726.7|2842
1678903200000|2023-03-15 18:00:00|1729|1728.7|1726.4|1726.1|1729.4|1729.1|1724.5|1724.2|2939
1678903500000|2023-03-15 18:05:00|1726.5|1726.2|1724.6|1724.3|1727.1|1726.8|1723.8|1723.5|1731
1678903800000|2023-03-15 18:10:00|1724.5|1724.2|1724.2|1723.9|1726.5|1726.2|1723.7|1723.4|2537
1678904100000|2023-03-15 18:15:00|1723.9|1723.6|1727.6|1727.3|1728.7|1728.4|1722.2|1721.9|2669
1678904400000|2023-03-15 18:20:00|1727.4|1727.1|1734.5|1734.2|1735.9|1735.6|1726.7|1726.4|3963
1678904700000|2023-03-15 18:25:00|1734.6|1734.3|1741.9|1741.6|1748|1747.7|1733.5|1733.2|12099
1678905000000|2023-03-15 18:30:00|1742|1741.7|1742.8|1742.5|1748|1747.7|1739|1738.7|6787
1678905300000|2023-03-15 18:35:00|1743.2|1742.9|1743.7|1743.4|1746.7|1746.4|1739.9|1739.6|4060
1678905600000|2023-03-15 18:40:00|1743.6|1743.3|1743.8|1743.5|1747.7|1747.4|1742|1741.7|3521
1678905900000|2023-03-15 18:45:00|1743.9|1743.6|1737.5|1737.2|1743.9|1743.6|1736.9|1736.6|3509
1678906200000|2023-03-15 18:50:00|1737.4|1737.1|1741.6|1741.3|1742.3|1742|1734.2|1733.9|3948
1678906500000|2023-03-15 18:55:00|1741.5|1741.2|1739.2|1738.9|1743.9|1743.6|1737.7|1737.4|3510
1678906800000|2023-03-15 19:00:00|1739.4|1739.1|1736.4|1736.1|1743.1|1742.8|1735.5|1735.2|4303
1678907100000|2023-03-15 19:05:00|1736.7|1736.4|1733.7|1733.4|1742|1741.7|1733.5|1733.2|4582
1678907400000|2023-03-15 19:10:00|1733.5|1733.2|1736|1735.7|1738.1|1737.8|1731.6|1731.3|4856
1678907700000|2023-03-15 19:15:00|1736.4|1736.1|1737.4|1737.1|1739.4|1739.1|1736.1|1735.8|3284
1678908000000|2023-03-15 19:20:00|1736.6|1736.3|1740.3|1740|1742.2|1741.9|1734.5|1734.2|4677
1678908300000|2023-03-15 19:25:00|1740.7|1740.4|1742.2|1741.9|1744.1|1743.8|1737.2|1736.9|3574
1678908600000|2023-03-15 19:30:00|1742.1|1741.8|1740.5|1740.2|1743.8|1743.5|1739.3|1739|3244
1678908900000|2023-03-15 19:35:00|1740.6|1740.3|1738.5|1738.2|1741.1|1740.8|1735.6|1735.3|3286
1678909200000|2023-03-15 19:40:00|1738.1|1737.8|1738.5|1738.2|1739|1738.7|1733.6|1733.3|3690
1678909500000|2023-03-15 19:45:00|1738.2|1737.9|1739|1738.7|1740.9|1740.6|1736.9|1736.6|3749
1678909800000|2023-03-15 19:50:00|1737.5|1737.2|1734.7|1734.4|1739.4|1739.1|1734.3|1734|4370
1678910100000|2023-03-15 19:55:00|1734.8|1734.5|1747|1746.7|1747|1746.7|1734.8|1734.5|21757
1678910400000|2023-03-15 20:00:00|1746.8|1746.5|1745.5|1745.2|1747.2|1746.9|1744.6|1744.3|8712
1678910700000|2023-03-15 20:05:00|1745.7|1745.4|1745.1|1744.8|1746.2|1745.9|1744|1743.7|2198
1678911000000|2023-03-15 20:10:00|1744.8|1744.5|1742.7|1742.4|1744.8|1744.5|1742.4|1742.1|1797
1678911300000|2023-03-15 20:15:00|1742.6|1742.3|1744|1743.7|1744.5|1744.2|1742.2|1741.9|1559
1678911600000|2023-03-15 20:20:00|1744.1|1743.8|1744.7|1744.4|1745.5|1745.2|1744|1743.7|1610
1678911900000|2023-03-15 20:25:00|1744.6|1744.3|1743.1|1742.8|1745.3|1745|1742.6|1742.3|1110
1678912200000|2023-03-15 20:30:00|1743|1742.7|1743.1|1742.8|1743.3|1743|1742.6|1742.3|212
1678912500000|2023-03-15 20:35:00|1743.2|1742.9|1744.3|1744|1744.3|1744|1742.9|1742.6|214
1678912800000|2023-03-15 20:40:00|1744.2|1743.9|1744.2|1743.9|1744.6|1744.3|1743.8|1743.5|453
1678913100000|2023-03-15 20:45:00|1744.4|1744.1|1744.7|1744.4|1745.5|1745.2|1744|1743.7|430
1678913400000|2023-03-15 20:50:00|1744.8|1744.5|1745.6|1745.3|1745.6|1745.3|1744.3|1744|372
1678913700000|2023-03-15 20:55:00|1745.5|1745.2|1744.5|1743.7|1745.6|1745.3|1744|1743.7|403
1678914000000|2023-03-15 21:00:00|1744.3|1743.5|1744.5|1743.7|1744.6|1743.8|1744.3|1743.5|0
1678914300000|2023-03-15 21:05:00|1744.7|1743.9|1744.8|1744|1744.9|1744.1|1744.7|1743.9|0
1678914600000|2023-03-15 21:10:00|1744.9|1744.1|1745.1|1744.3|1745.2|1744.4|1744.9|1744.1|0
1678914900000|2023-03-15 21:15:00|1744.8|1744|1745.1|1744.3|1745.1|1744.3|1744.7|1743.9|0
1678915200000|2023-03-15 21:20:00|1745.2|1744.4|1744.9|1744.1|1745.2|1744.4|1744.8|1744|0
1678915500000|2023-03-15 21:25:00|1744.8|1744|1744.8|1744|1744.9|1744.1|1744.8|1744|0
1678915800000|2023-03-15 21:30:00|1744.7|1743.9|1744.4|1743.6|1744.7|1743.9|1744.3|1743.5|0
1678916100000|2023-03-15 21:35:00|1744.5|1743.7|1743.5|1742.7|1744.5|1743.7|1743.5|1742.7|0
1678916400000|2023-03-15 21:40:00|1743.6|1742.8|1743.1|1742.3|1743.6|1742.8|1742.9|1742.1|0
1678916700000|2023-03-15 21:45:00|1743.2|1742.4|1742.9|1742.1|1743.2|1742.4|1742.6|1741.8|0
1678917000000|2023-03-15 21:50:00|1743|1742.2|1743.2|1742.4|1743.2|1742.4|1742.9|1742.1|0
1678917300000|2023-03-15 21:55:00|1743.1|1742.3|1743.4|1742.6|1743.4|1742.6|1743|1742.2|0
1678917600000|2023-03-15 22:00:00|1743.7|1743.4|1742.3|1742|1744.2|1743.9|1741.7|1741.4|487
1678917900000|2023-03-15 22:05:00|1742.1|1741.8|1741.4|1741.1|1742.6|1742.3|1740.5|1740.2|511
1678918200000|2023-03-15 22:10:00|1741.5|1741.2|1742.4|1742.1|1742.5|1742.2|1740.9|1740.6|158
1678918500000|2023-03-15 22:15:00|1742.5|1742.2|1743|1742.7|1743.3|1743|1742.2|1741.9|170
1678918800000|2023-03-15 22:20:00|1742.9|1742.6|1743.4|1743.1|1745|1744.7|1742.8|1742.5|212
1678919100000|2023-03-15 22:25:00|1743.5|1743.2|1743.8|1743.5|1744.4|1744.1|1743.5|1743.2|157
1678919400000|2023-03-15 22:30:00|1743.7|1743.4|1744.4|1744.1|1744.6|1744.3|1743.5|1743.2|103
1678919700000|2023-03-15 22:35:00|1744.2|1743.9|1745.1|1744.8|1745.2|1744.9|1744.2|1743.9|82
1678920000000|2023-03-15 22:40:00|1745.3|1745|1745.1|1744.8|1745.8|1745.5|1744.2|1743.9|153
1678920300000|2023-03-15 22:45:00|1745.2|1744.9|1745.7|1745.4|1746.2|1745.9|1745.2|1744.9|146
1678920600000|2023-03-15 22:50:00|1745.6|1745.3|1745|1744.7|1745.6|1745.3|1744.8|1744.5|91
1678920900000|2023-03-15 22:55:00|1745.2|1744.9|1745.6|1745.3|1745.8|1745.5|1744.6|1744.3|109
1678921200000|2023-03-15 23:00:00|1745.7|1745.4|1746.5|1746.2|1746.7|1746.4|1745.6|1745.3|82
1678921500000|2023-03-15 23:05:00|1746.6|1746.3|1746.2|1745.9|1746.8|1746.5|1745.8|1745.5|56
1678921800000|2023-03-15 23:10:00|1746.1|1745.8|1746.7|1746.4|1746.8|1746.5|1746|1745.7|25
1678922100000|2023-03-15 23:15:00|1746.6|1746.3|1745.4|1745.1|1746.6|1746.3|1745.2|1744.9|30
1678922400000|2023-03-15 23:20:00|1745.5|1745.2|1745.4|1745.1|1746.1|1745.8|1745.2|1744.9|22
1678922700000|2023-03-15 23:25:00|1745.3|1745|1745.4|1745.1|1746|1745.7|1745.1|1744.8|37
1678923000000|2023-03-15 23:30:00|1745.3|1745|1746.3|1746|1746.7|1746.4|1745.2|1744.9|89
1678923300000|2023-03-15 23:35:00|1746.2|1745.9|1745.8|1745.5|1746.7|1746.4|1745.4|1745.1|55
1678923600000|2023-03-15 23:40:00|1746|1745.7|1744.6|1744.3|1746.1|1745.8|1744.6|1744.3|82
1678923900000|2023-03-15 23:45:00|1744.5|1744.2|1742.3|1742|1744.5|1744.2|1741.3|1741|385
1678924200000|2023-03-15 23:50:00|1742.2|1741.9|1740.5|1740.2|1742.2|1741.9|1740.3|1740|261
1678924500000|2023-03-15 23:55:00|1740.6|1740.3|1741.1|1740.8|1741.8|1741.5|1740.6|1740.3|282
1678924800000|2023-03-16 00:00:00|1741|1740.7|1743.2|1742.9|1743.3|1743|1741|1740.7|143
1678925100000|2023-03-16 00:05:00|1743.1|1742.8|1743.9|1743.6|1744|1743.7|1743.1|1742.8|97
1678925400000|2023-03-16 00:10:00|1743.8|1743.5|1744.3|1744|1744.3|1744|1742.6|1742.3|92
1678925700000|2023-03-16 00:15:00|1744.4|1744.1|1743.1|1742.8|1744.6|1744.3|1743.1|1742.8|132
1678926000000|2023-03-16 00:20:00|1743.2|1742.9|1743.6|1743.3|1744.2|1743.9|1743.1|1742.8|70
1678926300000|2023-03-16 00:25:00|1743.7|1743.4|1746.2|1745.9|1746.6|1746.3|1743.1|1742.8|200
1678926600000|2023-03-16 00:30:00|1746.3|1746|1745.4|1745.1|1746.6|1746.3|1745.2|1744.9|176
1678926900000|2023-03-16 00:35:00|1745.5|1745.2|1745.7|1745.4|1746.4|1746.1|1745.2|1744.9|82
1678927200000|2023-03-16 00:40:00|1745.6|1745.3|1744.8|1744.5|1746.5|1746.2|1744.3|1744|72
1678927500000|2023-03-16 00:45:00|1744.7|1744.4|1747.5|1747.2|1747.9|1747.6|1744.7|1744.4|343
1678927800000|2023-03-16 00:50:00|1747.6|1747.3|1753.7|1753.4|1754.2|1753.9|1747.6|1747.3|1201
1678928100000|2023-03-16 00:55:00|1753.9|1753.6|1756.8|1756.5|1756.8|1756.5|1753.9|1753.6|613
1678928400000|2023-03-16 01:00:00|1756.7|1756.4|1757.4|1757.1|1758.4|1758.1|1755.2|1754.9|550
1678928700000|2023-03-16 01:05:00|1757.2|1756.9|1758.8|1758.5|1760.2|1759.9|1757.1|1756.8|511
1678929000000|2023-03-16 01:10:00|1758.9|1758.6|1754.5|1754.2|1758.9|1758.6|1754.5|1754.2|179
1678929300000|2023-03-16 01:15:00|1754.7|1754.4|1753.3|1753|1755.4|1755.1|1752.4|1752.1|311
1678929600000|2023-03-16 01:20:00|1753.2|1752.9|1753.6|1753.3|1754.3|1754|1751.8|1751.5|156
1678929900000|2023-03-16 01:25:00|1753.5|1753.2|1754.2|1753.9|1754.2|1753.9|1752.5|1752.2|126
1678930200000|2023-03-16 01:30:00|1754.1|1753.8|1755.2|1754.9|1755.8|1755.5|1753.9|1753.6|145
1678930500000|2023-03-16 01:35:00|1755.3|1755|1758.2|1757.9|1758.6|1758.3|1755.2|1754.9|257
1678930800000|2023-03-16 01:40:00|1758.4|1758.1|1756|1755.7|1758.5|1758.2|1755.6|1755.3|160
1678931100000|2023-03-16 01:45:00|1756.1|1755.8|1756|1755.7|1757|1756.7|1755.7|1755.4|148
1678931400000|2023-03-16 01:50:00|1756.1|1755.8|1755|1754.7|1756.6|1756.3|1754.1|1753.8|160
1678931700000|2023-03-16 01:55:00|1754.8|1754.5|1755.7|1755.4|1755.7|1755.4|1754.3|1754|365
1678932000000|2023-03-16 02:00:00|1755.6|1755.3|1755|1754.7|1756.8|1756.5|1754.8|1754.5|167
1678932300000|2023-03-16 02:05:00|1755.1|1754.8|1755.8|1755.5|1756.6|1756.3|1754.5|1754.2|124
1678932600000|2023-03-16 02:10:00|1755.9|1755.6|1753.7|1753.4|1756.2|1755.9|1753.2|1752.9|245
1678932900000|2023-03-16 02:15:00|1753.8|1753.5|1756.2|1755.9|1756.5|1756.2|1753.8|1753.5|154
1678933200000|2023-03-16 02:20:00|1756.1|1755.8|1755.4|1755.1|1756.4|1756.1|1754.9|1754.6|214
1678933500000|2023-03-16 02:25:00|1755.3|1755|1756.5|1756.2|1756.9|1756.6|1755|1754.7|67
1678933800000|2023-03-16 02:30:00|1756.6|1756.3|1756.6|1756.3|1757.3|1757|1755.9|1755.6|72
1678934100000|2023-03-16 02:35:00|1756.7|1756.4|1757.4|1757.1|1757.8|1757.5|1756.5|1756.2|118
1678934400000|2023-03-16 02:40:00|1757.5|1757.2|1757.1|1756.8|1757.6|1757.3|1756.8|1756.5|106
1678934700000|2023-03-16 02:45:00|1757|1756.7|1756.4|1756.1|1757.3|1757|1755.9|1755.6|126
1678935000000|2023-03-16 02:50:00|1756.6|1756.3|1756.5|1756.2|1756.6|1756.3|1755.7|1755.4|132
1678935300000|2023-03-16 02:55:00|1756.6|1756.3|1755.6|1755.3|1756.6|1756.3|1755.6|1755.3|81
1678935600000|2023-03-16 03:00:00|1755.7|1755.4|1756|1755.7|1756|1755.7|1755.3|1755|74
1678935900000|2023-03-16 03:05:00|1755.9|1755.6|1755.4|1755.1|1756.2|1755.9|1755.3|1755|47
1678936200000|2023-03-16 03:10:00|1755.3|1755|1754.8|1754.5|1755.6|1755.3|1754.8|1754.5|67
1678936500000|2023-03-16 03:15:00|1755|1754.7|1755.2|1754.9|1755.7|1755.4|1754.8|1754.5|52
1678936800000|2023-03-16 03:20:00|1755.1|1754.8|1755.5|1755.2|1755.7|1755.4|1754.7|1754.4|63
1678937100000|2023-03-16 03:25:00|1755.6|1755.3|1755.4|1755.1|1755.8|1755.5|1755.1|1754.8|79
1678937400000|2023-03-16 03:30:00|1755.3|1755|1755|1754.7|1755.9|1755.6|1754.9|1754.6|111
1678937700000|2023-03-16 03:35:00|1754.9|1754.6|1753.6|1753.3|1755.1|1754.8|1752.3|1752|173
1678938000000|2023-03-16 03:40:00|1753.5|1753.2|1752.8|1752.5|1753.7|1753.4|1752.7|1752.4|63
1678938300000|2023-03-16 03:45:00|1752.9|1752.6|1753.4|1753.1|1753.5|1753.2|1752.5|1752.2|77
1678938600000|2023-03-16 03:50:00|1753.5|1753.2|1753.9|1753.6|1754.4|1754.1|1753.3|1753|88
1678938900000|2023-03-16 03:55:00|1754|1753.7|1754.3|1754|1754.3|1754|1753.1|1752.8|102
1678939200000|2023-03-16 04:00:00|1754.2|1753.9|1755.6|1755.3|1756.2|1755.9|1754.2|1753.9|143
1678939500000|2023-03-16 04:05:00|1755.5|1755.2|1756|1755.7|1756.1|1755.8|1755.4|1755.1|78
1678939800000|2023-03-16 04:10:00|1756.1|1755.8|1756.2|1755.9|1756.8|1756.5|1755.9|1755.6|88
1678940100000|2023-03-16 04:15:00|1756.1|1755.8|1755.8|1755.5|1756.1|1755.8|1755.3|1755|81
1678940400000|2023-03-16 04:20:00|1755.7|1755.4|1755.6|1755.3|1755.8|1755.5|1755|1754.7|81
1678940700000|2023-03-16 04:25:00|1755.7|1755.4|1756.3|1756|1756.4|1756.1|1755.5|1755.2|78
1678941000000|2023-03-16 04:30:00|1756.4|1756.1|1755.9|1755.6|1756.7|1756.4|1755.9|1755.6|51
1678941300000|2023-03-16 04:35:00|1756|1755.7|1756.5|1756.2|1756.6|1756.3|1755.7|1755.4|68
1678941600000|2023-03-16 04:40:00|1756.4|1756.1|1756.9|1756.6|1757|1756.7|1756.2|1755.9|64
1678941900000|2023-03-16 04:45:00|1756.8|1756.5|1757.2|1756.9|1757.3|1757|1756.8|1756.5|55
1678942200000|2023-03-16 04:50:00|1757.3|1757|1758.6|1758.3|1758.6|1758.3|1757.1|1756.8|199
1678942500000|2023-03-16 04:55:00|1758.7|1758.4|1758.5|1758.2|1758.7|1758.4|1757.7|1757.4|121
1678942800000|2023-03-16 05:00:00|1758.4|1758.1|1757.8|1757.5|1758.7|1758.4|1757.6|1757.3|93
1678943100000|2023-03-16 05:05:00|1757.9|1757.6|1758.2|1757.9|1758.6|1758.3|1757.4|1757.1|141
1678943400000|2023-03-16 05:10:00|1758.3|1758|1757.2|1756.9|1758.6|1758.3|1757.1|1756.8|136
1678943700000|2023-03-16 05:15:00|1757.1|1756.8|1757.3|1757|1758.1|1757.8|1757.1|1756.8|51
1678944000000|2023-03-16 05:20:00|1757.2|1756.9|1757|1756.7|1757.4|1757.1|1756.6|1756.3|77
1678944300000|2023-03-16 05:25:00|1757.1|1756.8|1757.3|1757|1758.1|1757.8|1757.1|1756.8|75
1678944600000|2023-03-16 05:30:00|1757.2|1756.9|1756.9|1756.6|1757.6|1757.3|1756.9|1756.6|63
1678944900000|2023-03-16 05:35:00|1757|1756.7|1758.3|1758|1758.4|1758.1|1756.8|1756.5|135
1678945200000|2023-03-16 05:40:00|1758.4|1758.1|1756.9|1756.6|1758.5|1758.2|1756.9|1756.6|83
1678945500000|2023-03-16 05:45:00|1757|1756.7|1757|1756.7|1757.2|1756.9|1756.5|1756.2|47
1678945800000|2023-03-16 05:50:00|1756.9|1756.6|1756.5|1756.2|1757|1756.7|1756|1755.7|36
1678946100000|2023-03-16 05:55:00|1756.4|1756.1|1755.9|1755.6|1756.6|1756.3|1755.7|1755.4|80
1678946400000|2023-03-16 06:00:00|1756.2|1755.9|1756|1755.7|1756.6|1756.3|1755|1754.7|160
1678946700000|2023-03-16 06:05:00|1756.1|1755.8|1755.8|1755.5|1756.3|1756|1755.5|1755.2|56
1678947000000|2023-03-16 06:10:00|1755.7|1755.4|1756.1|1755.8|1757|1756.7|1755.5|1755.2|62
1678947300000|2023-03-16 06:15:00|1756|1755.7|1753.8|1753.5|1756.1|1755.8|1753.6|1753.3|69
1678947600000|2023-03-16 06:20:00|1753.9|1753.6|1754.8|1754.5|1755.6|1755.3|1753.9|1753.6|51
1678947900000|2023-03-16 06:25:00|1754.7|1754.4|1754.7|1754.4|1754.9|1754.6|1754.2|1753.9|51
1678948200000|2023-03-16 06:30:00|1754.6|1754.3|1754.3|1754|1755.4|1755.1|1753.9|1753.6|85
1678948500000|2023-03-16 06:35:00|1754.2|1753.9|1754.9|1754.6|1756.1|1755.8|1754.2|1753.9|107
1678948800000|2023-03-16 06:40:00|1755|1754.7|1753.2|1752.9|1755.1|1754.8|1753|1752.7|67
1678949100000|2023-03-16 06:45:00|1753.1|1752.8|1751|1750.7|1753.3|1753|1750.3|1750|161
1678949400000|2023-03-16 06:50:00|1751.1|1750.8|1749.3|1749|1751.2|1750.9|1749.1|1748.8|161
1678949700000|2023-03-16 06:55:00|1749.5|1749.2|1749.8|1749.5|1750.4|1750.1|1749.4|1749.1|165
1678950000000|2023-03-16 07:00:00|1749.7|1749.4|1748.3|1748|1749.7|1749.4|1746.3|1746|361
1678950300000|2023-03-16 07:05:00|1748.2|1747.9|1749.8|1749.5|1749.8|1749.5|1748.2|1747.9|185
1678950600000|2023-03-16 07:10:00|1749.9|1749.6|1746.9|1746.6|1751|1750.7|1746.8|1746.5|316
1678950900000|2023-03-16 07:15:00|1747.1|1746.8|1748.7|1748.4|1748.9|1748.6|1746.6|1746.3|247
1678951200000|2023-03-16 07:20:00|1748.9|1748.6|1747.6|1747.3|1749.5|1749.2|1746.9|1746.6|224
1678951500000|2023-03-16 07:25:00|1747.7|1747.4|1747.1|1746.8|1747.9|1747.6|1745.8|1745.5|332
1678951800000|2023-03-16 07:30:00|1747.2|1746.9|1750|1749.7|1750.5|1750.2|1746.9|1746.6|265
1678952100000|2023-03-16 07:35:00|1750.1|1749.8|1750.2|1749.9|1750.4|1750.1|1748.6|1748.3|204
1678952400000|2023-03-16 07:40:00|1750.3|1750|1753.1|1752.8|1753.4|1753.1|1750.3|1750|244
1678952700000|2023-03-16 07:45:00|1753.2|1752.9|1753.7|1753.4|1754.1|1753.8|1752.5|1752.2|255
1678953000000|2023-03-16 07:50:00|1753.5|1753.2|1754.6|1754.3|1755.2|1754.9|1753.3|1753|195
1678953300000|2023-03-16 07:55:00|1754.7|1754.4|1756.2|1755.9|1756.5|1756.2|1754.6|1754.3|298
1678953600000|2023-03-16 08:00:00|1756.4|1756.1|1758.7|1758.4|1759.1|1758.8|1756.1|1755.8|1013
1678953900000|2023-03-16 08:05:00|1758.5|1758.2|1754.8|1754.5|1759|1758.7|1753.6|1753.3|756
1678954200000|2023-03-16 08:10:00|1754.6|1754.3|1750.3|1750|1756.6|1756.3|1750.3|1750|626
1678954500000|2023-03-16 08:15:00|1750.4|1750.1|1748.2|1747.9|1750.4|1750.1|1745.7|1745.4|905
1678954800000|2023-03-16 08:20:00|1748.1|1747.8|1745.8|1745.5|1748.2|1747.9|1744.9|1744.6|683
1678955100000|2023-03-16 08:25:00|1745.7|1745.4|1746.8|1746.5|1748.4|1748.1|1745|1744.7|557
1678955400000|2023-03-16 08:30:00|1747|1746.7|1747.4|1747.1|1750.7|1750.4|1746.9|1746.6|598
1678955700000|2023-03-16 08:35:00|1747.5|1747.2|1750.4|1750.1|1751.2|1750.9|1747.3|1747|489
1678956000000|2023-03-16 08:40:00|1750.3|1750|1750.7|1750.4|1751.4|1751.1|1749.3|1749|392
1678956300000|2023-03-16 08:45:00|1750.6|1750.3|1746.7|1746.4|1750.7|1750.4|1746.7|1746.4|269
1678956600000|2023-03-16 08:50:00|1746.8|1746.5|1746.2|1745.9|1747.1|1746.8|1744.4|1744.1|486
1678956900000|2023-03-16 08:55:00|1746.3|1746|1743.6|1743.3|1746.4|1746.1|1743.4|1743.1|333
1678957200000|2023-03-16 09:00:00|1743.5|1743.2|1744.2|1743.9|1744.7|1744.4|1742.8|1742.5|510
1678957500000|2023-03-16 09:05:00|1744.1|1743.8|1739.7|1739.4|1744.8|1744.5|1739.5|1739.2|993
1678957800000|2023-03-16 09:10:00|1739.6|1739.3|1740.8|1740.5|1742.7|1742.4|1738.9|1738.6|1529
1678958100000|2023-03-16 09:15:00|1740.9|1740.6|1735.7|1735.4|1740.9|1740.6|1735.1|1734.8|1096
1678958400000|2023-03-16 09:20:00|1735.3|1735|1737.6|1737.3|1738.1|1737.8|1734.8|1734.5|637
1678958700000|2023-03-16 09:25:00|1737.5|1737.2|1738.5|1738.2|1740|1739.7|1736.8|1736.5|524
1678959000000|2023-03-16 09:30:00|1738.7|1738.4|1739.1|1738.8|1739.9|1739.6|1736.7|1736.4|471
1678959300000|2023-03-16 09:35:00|1739|1738.7|1736.8|1736.5|1740.9|1740.6|1736.7|1736.4|547
1678959600000|2023-03-16 09:40:00|1736.7|1736.4|1738.9|1738.6|1739.3|1739|1735.9|1735.6|266
1678959900000|2023-03-16 09:45:00|1738.8|1738.5|1736.7|1736.4|1738.8|1738.5|1736.3|1736|317
1678960200000|2023-03-16 09:50:00|1736.8|1736.5|1736|1735.7|1737.5|1737.2|1734.7|1734.4|315
1678960500000|2023-03-16 09:55:00|1736.2|1735.9|1739.6|1739.3|1739.9|1739.6|1736.1|1735.8|378
1678960800000|2023-03-16 10:00:00|1739.7|1739.4|1739|1738.7|1739.7|1739.4|1737.5|1737.2|193
1678961100000|2023-03-16 10:05:00|1738.9|1738.6|1739.1|1738.8|1739.7|1739.4|1738.5|1738.2|219
1678961400000|2023-03-16 10:10:00|1739|1738.7|1737.7|1737.4|1739.9|1739.6|1737|1736.7|220
1678961700000|2023-03-16 10:15:00|1737.8|1737.5|1739.4|1739.1|1739.7|1739.4|1736.5|1736.2|370
1678962000000|2023-03-16 10:20:00|1739.3|1739|1738|1737.7|1740.1|1739.8|1737.6|1737.3|485
1678962300000|2023-03-16 10:25:00|1738.4|1738.1|1740|1739.7|1740.7|1740.4|1737.7|1737.4|374
1678962600000|2023-03-16 10:30:00|1740.1|1739.8|1737.6|1737.3|1740.3|1740|1737.4|1737.1|348
1678962900000|2023-03-16 10:35:00|1737.7|1737.4|1739.5|1739.2|1739.5|1739.2|1736.8|1736.5|307
1678963200000|2023-03-16 10:40:00|1739.4|1739.1|1738.5|1738.2|1739.4|1739.1|1737.9|1737.6|258
1678963500000|2023-03-16 10:45:00|1738.4|1738.1|1735.9|1735.6|1738.9|1738.6|1735.5|1735.2|369
1678963800000|2023-03-16 10:50:00|1735.8|1735.5|1733.9|1733.6|1735.9|1735.6|1733.2|1732.9|459
1678964100000|2023-03-16 10:55:00|1733.8|1733.5|1737.7|1737.4|1737.8|1737.5|1733.6|1733.3|559
1678964400000|2023-03-16 11:00:00|1737.5|1737.2|1733.7|1733.4|1737.5|1737.2|1733.6|1733.3|500
1678964700000|2023-03-16 11:05:00|1733.6|1733.3|1730.4|1730.1|1734.2|1733.9|1729.5|1729.2|895
1678965000000|2023-03-16 11:10:00|1730.3|1730|1726.5|1726.2|1730.4|1730.1|1726.1|1725.8|1070
1678965300000|2023-03-16 11:15:00|1726.4|1726.1|1727.5|1727.2|1729.4|1729.1|1725.9|1725.6|656
1678965600000|2023-03-16 11:20:00|1727.6|1727.3|1727.8|1727.5|1727.9|1727.6|1726.2|1725.9|533
1678965900000|2023-03-16 11:25:00|1727.9|1727.6|1728.2|1727.9|1729.8|1729.5|1727.8|1727.5|521
1678966200000|2023-03-16 11:30:00|1728.1|1727.8|1731.1|1730.8|1732|1731.7|1727.5|1727.2|517
1678966500000|2023-03-16 11:35:00|1731|1730.7|1733|1732.7|1733.1|1732.8|1731|1730.7|342
1678966800000|2023-03-16 11:40:00|1732.9|1732.6|1735.9|1735.6|1736|1735.7|1732.9|1732.6|553
1678967100000|2023-03-16 11:45:00|1735.8|1735.5|1737.6|1737.3|1738.6|1738.3|1735.8|1735.5|626
1678967400000|2023-03-16 11:50:00|1737.5|1737.2|1734.6|1734.3|1738.1|1737.8|1733.8|1733.5|545
1678967700000|2023-03-16 11:55:00|1734.7|1734.4|1733.3|1733|1734.9|1734.6|1733|1732.7|445
1678968000000|2023-03-16 12:00:00|1733.6|1733.3|1734.2|1733.9|1735.1|1734.8|1733.4|1733.1|510
1678968300000|2023-03-16 12:05:00|1734.3|1734|1732.5|1732.2|1734.6|1734.3|1731.4|1731.1|626
1678968600000|2023-03-16 12:10:00|1732.6|1732.3|1735.3|1735|1735.3|1735|1732.6|1732.3|880
1678968900000|2023-03-16 12:15:00|1735.4|1735.1|1737.4|1737.1|1737.6|1737.3|1735.1|1734.8|569
1678969200000|2023-03-16 12:20:00|1737.3|1737|1736.5|1736.2|1737.5|1737.2|1734.1|1733.8|930
1678969500000|2023-03-16 12:25:00|1736.4|1736.1|1737.2|1736.9|1738.7|1738.4|1736|1735.7|1035
1678969800000|2023-03-16 12:30:00|1737.1|1736.8|1737.5|1737.2|1738.9|1738.6|1735.6|1735.3|978
1678970100000|2023-03-16 12:35:00|1737.3|1737|1734.2|1733.9|1737.3|1737|1733.6|1733.3|687
1678970400000|2023-03-16 12:40:00|1734.1|1733.8|1727.4|1727.1|1734.1|1733.8|1727.3|1727|2908
1678970700000|2023-03-16 12:45:00|1727.3|1727|1728.3|1728|1729|1728.7|1725.3|1725|1165
1678971000000|2023-03-16 12:50:00|1728.2|1727.9|1729.4|1729.1|1731|1730.7|1727.4|1727.1|1325
1678971300000|2023-03-16 12:55:00|1729.2|1728.9|1725.6|1725.3|1729.4|1729.1|1725.6|1725.3|1403
1678971600000|2023-03-16 13:00:00|1725.5|1725.2|1724.9|1724.6|1726.8|1726.5|1723.1|1722.8|1288
1678971900000|2023-03-16 13:05:00|1724.8|1724.5|1726.9|1726.6|1727.7|1727.4|1723.7|1723.4|1073
1678972200000|2023-03-16 13:10:00|1726.8|1726.5|1725.4|1725.1|1728.2|1727.9|1725.3|1725|875
1678972500000|2023-03-16 13:15:00|1725.2|1724.9|1720|1719.7|1725.8|1725.5|1718.6|1718.3|3250
1678972800000|2023-03-16 13:20:00|1719.9|1719.6|1723|1722.7|1723|1722.7|1718.1|1717.8|1625
1678973100000|2023-03-16 13:25:00|1722.7|1722.4|1722|1721.7|1723.5|1723.2|1720.6|1720.3|1997
1678973400000|2023-03-16 13:30:00|1722.3|1722|1721.1|1720.8|1724.7|1724.4|1716.9|1716.6|8915
1678973700000|2023-03-16 13:35:00|1721|1720.7|1728.2|1727.9|1728.2|1727.9|1718.5|1718.2|6798
1678974000000|2023-03-16 13:40:00|1728|1727.7|1729.5|1729.2|1734.5|1734.2|1727.6|1727.3|6532
1678974300000|2023-03-16 13:45:00|1729.7|1729.4|1723.4|1723.1|1731.5|1731.2|1722.1|1721.8|4232
1678974600000|2023-03-16 13:50:00|1723.5|1723.2|1727.9|1727.6|1730.1|1729.8|1723.1|1722.8|3293
1678974900000|2023-03-16 13:55:00|1727.8|1727.5|1732.1|1731.8|1733.9|1733.6|1727.2|1726.9|4467
1678975200000|2023-03-16 14:00:00|1731.9|1731.6|1725.8|1725.5|1732.3|1732|1724.9|1724.6|5768
1678975500000|2023-03-16 14:05:00|1726|1725.7|1717.7|1717.4|1726.1|1725.8|1717.3|1717|5806
1678975800000|2023-03-16 14:10:00|1717.8|1717.5|1716.5|1716.2|1720.4|1720.1|1716.4|1716.1|4932
1678976100000|2023-03-16 14:15:00|1716.4|1716.1|1713.7|1713.4|1719|1718.7|1712.9|1712.6|5829
1678976400000|2023-03-16 14:20:00|1713.6|1713.3|1716.5|1716.2|1716.9|1716.6|1712.5|1712.2|4341
1678976700000|2023-03-16 14:25:00|1716.4|1716.1|1720.8|1720.5|1720.8|1720.5|1716|1715.7|2984
1678977000000|2023-03-16 14:30:00|1720.9|1720.6|1722.5|1722.2|1725.9|1725.6|1719.5|1719.2|3612
1678977300000|2023-03-16 14:35:00|1722.6|1722.3|1728.3|1728|1728.9|1728.6|1722|1721.7|3723
1678977600000|2023-03-16 14:40:00|1728.1|1727.8|1729.9|1729.6|1732.8|1732.5|1727|1726.7|4599
1678977900000|2023-03-16 14:45:00|1730|1729.7|1739|1738.7|1741|1740.7|1729.1|1728.8|6112
1678978200000|2023-03-16 14:50:00|1738.8|1738.5|1755.4|1755.1|1755.4|1755.1|1738.7|1738.4|12642
1678978500000|2023-03-16 14:55:00|1755|1754.7|1751.5|1751.2|1759.2|1758.9|1751|1750.7|7122
1678978800000|2023-03-16 15:00:00|1751.8|1751.5|1745.4|1745.1|1753.9|1753.6|1745.3|1745|5195
1678979100000|2023-03-16 15:05:00|1745.5|1745.2|1751|1750.7|1754.2|1753.9|1744.8|1744.5|5554
1678979400000|2023-03-16 15:10:00|1750.8|1750.5|1750.8|1750.5|1752.2|1751.9|1747.7|1747.4|4978
1678979700000|2023-03-16 15:15:00|1750.7|1750.4|1753.8|1753.5|1756.9|1756.6|1749.6|1749.3|5409
1678980000000|2023-03-16 15:20:00|1753.7|1753.4|1756.6|1756.3|1756.6|1756.3|1751.4|1751.1|4996
1678980300000|2023-03-16 15:25:00|1756.3|1756|1756.6|1756.3|1760.8|1760.5|1755.4|1755.1|5016
1678980600000|2023-03-16 15:30:00|1757|1756.7|1752.9|1752.6|1758.2|1757.9|1752.4|1752.1|3949
1678980900000|2023-03-16 15:35:00|1753|1752.7|1753.5|1753.2|1755.7|1755.4|1752.3|1752|2523
1678981200000|2023-03-16 15:40:00|1753.6|1753.3|1759.7|1759.4|1759.8|1759.5|1753.4|1753.1|4854
1678981500000|2023-03-16 15:45:00|1759.8|1759.5|1761.2|1760.9|1762.4|1762.1|1757.4|1757.1|4895
1678981800000|2023-03-16 15:50:00|1761.1|1760.8|1766.7|1766.4|1766.7|1766.4|1759.6|1759.3|4755
1678982100000|2023-03-16 15:55:00|1766.5|1766.2|1763|1762.7|1769.3|1769|1762.5|1762.2|4866
1678982400000|2023-03-16 16:00:00|1762.9|1762.6|1759.5|1759.2|1764.2|1763.9|1758.4|1758.1|3281
1678982700000|2023-03-16 16:05:00|1759.4|1759.1|1756.8|1756.5|1761.1|1760.8|1756.3|1756|2755
1678983000000|2023-03-16 16:10:00|1756.7|1756.4|1755.6|1755.3|1758.1|1757.8|1752.8|1752.5|3273
1678983300000|2023-03-16 16:15:00|1755.7|1755.4|1757.6|1757.3|1757.9|1757.6|1754.9|1754.6|1986
1678983600000|2023-03-16 16:20:00|1757.3|1757|1757.9|1757.6|1758.8|1758.5|1756.4|1756.1|1876
1678983900000|2023-03-16 16:25:00|1758|1757.7|1759.4|1759.1|1760.1|1759.8|1757.3|1757|1905
1678984200000|2023-03-16 16:30:00|1759.6|1759.3|1758.6|1758.3|1760.5|1760.2|1757.5|1757.2|1607
1678984500000|2023-03-16 16:35:00|1758.7|1758.4|1759.1|1758.8|1759.8|1759.5|1755.9|1755.6|2568
1678984800000|2023-03-16 16:40:00|1758.9|1758.6|1757.5|1757.2|1758.9|1758.6|1756.1|1755.8|1840
1678985100000|2023-03-16 16:45:00|1757.4|1757.1|1761.2|1760.9|1761.7|1761.4|1755.8|1755.5|3371
1678985400000|2023-03-16 16:50:00|1761.4|1761.1|1767.8|1767.5|1769.6|1769.3|1761.4|1761.1|6672
1678985700000|2023-03-16 16:55:00|1767.9|1767.6|1773.5|1773.2|1774|1773.7|1767.3|1767|5189
1678986000000|2023-03-16 17:00:00|1773.7|1773.4|1778.5|1778.2|1778.5|1778.2|1773.7|1773.4|5648
1678986300000|2023-03-16 17:05:00|1778.3|1778|1778.6|1778.3|1783.2|1782.9|1776.4|1776.1|5794
1678986600000|2023-03-16 17:10:00|1778.7|1778.4|1777.6|1777.3|1779.6|1779.3|1776.8|1776.5|3003
1678986900000|2023-03-16 17:15:00|1777.7|1777.4|1771.6|1771.3|1777.8|1777.5|1770|1769.7|4172
1678987200000|2023-03-16 17:20:00|1771.7|1771.4|1775.6|1775.3|1776.3|1776|1770.1|1769.8|2299
1678987500000|2023-03-16 17:25:00|1775.7|1775.4|1774.7|1774.4|1776.9|1776.6|1774.2|1773.9|1817
1678987800000|2023-03-16 17:30:00|1774.8|1774.5|1773.1|1772.8|1776.6|1776.3|1771.9|1771.6|2147
1678988100000|2023-03-16 17:35:00|1773.2|1772.9|1772.6|1772.3|1773.3|1773|1770.3|1770|1725
1678988400000|2023-03-16 17:40:00|1772.5|1772.2|1773.9|1773.6|1775.4|1775.1|1772.2|1771.9|1992
1678988700000|2023-03-16 17:45:00|1774|1773.7|1773|1772.7|1775.8|1775.5|1772.3|1772|1510
1678989000000|2023-03-16 17:50:00|1773.2|1772.9|1771.3|1771|1773.6|1773.3|1768.7|1768.4|2560
1678989300000|2023-03-16 17:55:00|1771.1|1770.8|1770.6|1770.3|1772.7|1772.4|1769.9|1769.6|1982
1678989600000|2023-03-16 18:00:00|1770.4|1770.1|1767.4|1767.1|1771.1|1770.8|1767.3|1767|1898
1678989900000|2023-03-16 18:05:00|1767.5|1767.2|1768.6|1768.3|1769|1768.7|1763.6|1763.3|3760
1678990200000|2023-03-16 18:10:00|1768.7|1768.4|1765.9|1765.6|1769.5|1769.2|1765.4|1765.1|1482
1678990500000|2023-03-16 18:15:00|1765.8|1765.5|1766.2|1765.9|1768.2|1767.9|1764.7|1764.4|1995
1678990800000|2023-03-16 18:20:00|1766.3|1766|1765.4|1765.1|1767.4|1767.1|1765.3|1765|1122
1678991100000|2023-03-16 18:25:00|1765.3|1765|1767.5|1767.2|1767.7|1767.4|1764.4|1764.1|1592
1678991400000|2023-03-16 18:30:00|1767.4|1767.1|1762.5|1762.2|1768|1767.7|1760.9|1760.6|2547
1678991700000|2023-03-16 18:35:00|1762.7|1762.4|1766.8|1766.5|1767.4|1767.1|1762.7|1762.4|1376
1678992000000|2023-03-16 18:40:00|1766.9|1766.6|1768.7|1768.4|1769.1|1768.8|1766.2|1765.9|1341
1678992300000|2023-03-16 18:45:00|1768.8|1768.5|1766.7|1766.4|1768.9|1768.6|1766.1|1765.8|1660
1678992600000|2023-03-16 18:50:00|1766.8|1766.5|1767.1|1766.8|1767.8|1767.5|1766.1|1765.8|1302
1678992900000|2023-03-16 18:55:00|1767.3|1767|1770.3|1770|1771.2|1770.9|1767|1766.7|2046
1678993200000|2023-03-16 19:00:00|1770.4|1770.1|1769.8|1769.5|1771.1|1770.8|1769.4|1769.1|1584
1678993500000|2023-03-16 19:05:00|1769.9|1769.6|1771.1|1770.8|1772.9|1772.6|1769.9|1769.6|1500
1678993800000|2023-03-16 19:10:00|1771|1770.7|1769|1768.7|1771.8|1771.5|1768.9|1768.6|1927
1678994100000|2023-03-16 19:15:00|1769.1|1768.8|1769.6|1769.3|1771.3|1771|1768.2|1767.9|1299
1678994400000|2023-03-16 19:20:00|1769.7|1769.4|1773.2|1772.9|1774.3|1774|1769.2|1768.9|2056
1678994700000|2023-03-16 19:25:00|1773.1|1772.8|1772.8|1772.5|1774.6|1774.3|1771.9|1771.6|1630
1678995000000|2023-03-16 19:30:00|1772.7|1772.4|1771.6|1771.3|1773.7|1773.4|1769.7|1769.4|2049
1678995300000|2023-03-16 19:35:00|1771.5|1771.2|1771.1|1770.8|1771.6|1771.3|1768.9|1768.6|2103
1678995600000|2023-03-16 19:40:00|1770.9|1770.6|1772.6|1772.3|1773.5|1773.2|1770.2|1769.9|2759
1678995900000|2023-03-16 19:45:00|1772.4|1772.1|1768.7|1768.4|1772.7|1772.4|1766.6|1766.3|5522
1678996200000|2023-03-16 19:50:00|1769.5|1769.2|1766.7|1766.4|1770.4|1770.1|1766.4|1766.1|5901
1678996500000|2023-03-16 19:55:00|1766.2|1765.9|1769.5|1769.2|1770.2|1769.9|1765.1|1764.8|13239
1678996800000|2023-03-16 20:00:00|1769.4|1769.1|1768.7|1768.4|1769.7|1769.4|1768.3|1768|3633
1678997100000|2023-03-16 20:05:00|1768.6|1768.3|1768.7|1768.4|1769.3|1769|1768.5|1768.2|1194
1678997400000|2023-03-16 20:10:00|1768.6|1768.3|1770|1769.7|1770.7|1770.4|1767.8|1767.5|1531
1678997700000|2023-03-16 20:15:00|1770.1|1769.8|1772|1771.7|1772|1771.7|1769.7|1769.4|485
1678998000000|2023-03-16 20:20:00|1771.9|1771.6|1772.7|1772.4|1772.8|1772.5|1771.9|1771.6|596
1678998300000|2023-03-16 20:25:00|1772.6|1772.3|1772.4|1772.1|1772.9|1772.6|1771.9|1771.6|477
1678998600000|2023-03-16 20:30:00|1772.3|1772|1772.4|1772.1|1772.4|1772.1|1771.7|1771.4|322
1678998900000|2023-03-16 20:35:00|1772.1|1771.8|1771.9|1771.6|1772.2|1771.9|1771.5|1771.2|176
1678999200000|2023-03-16 20:40:00|1772|1771.7|1771.1|1770.8|1772.4|1772.1|1771.1|1770.8|312
1678999500000|2023-03-16 20:45:00|1771|1770.7|1770.6|1770.3|1771.1|1770.8|1770.3|1770|271
1678999800000|2023-03-16 20:50:00|1770.5|1770.2|1770.7|1770.4|1770.7|1770.4|1770.2|1769.9|245
1679000100000|2023-03-16 20:55:00|1770.6|1770.3|1770|1769.2|1770.8|1770.5|1769.5|1769.2|336
1679000400000|2023-03-16 21:00:00|1769.9|1769.1|1769.7|1768.9|1770|1769.2|1769.6|1768.8|0
1679000700000|2023-03-16 21:05:00|1769.8|1769|1769.7|1768.9|1769.8|1769|1769.6|1768.8|0
1679001000000|2023-03-16 21:10:00|1769.9|1769.1|1769.7|1768.9|1769.9|1769.1|1769.6|1768.8|0
1679001300000|2023-03-16 21:15:00|1769.8|1769|1769.7|1768.9|1769.8|1769|1769.7|1768.9|0
1679001600000|2023-03-16 21:20:00|1769.8|1769|1769.6|1768.8|1769.8|1769|1769.6|1768.8|0
1679001900000|2023-03-16 21:25:00|1769.7|1768.9|1769.5|1768.7|1769.7|1768.9|1769.2|1768.4|0
1679002200000|2023-03-16 21:30:00|1769.4|1768.6|1769.3|1768.5|1769.5|1768.7|1769.2|1768.4|0
1679002500000|2023-03-16 21:35:00|1769.2|1768.4|1769.2|1768.4|1769.3|1768.5|1769.1|1768.3|0
1679002800000|2023-03-16 21:40:00|1769.3|1768.5|1769.2|1768.4|1769.3|1768.5|1769.1|1768.3|0
1679003100000|2023-03-16 21:45:00|1769.4|1768.6|1769.2|1768.4|1769.4|1768.6|1769.2|1768.4|0
1679003400000|2023-03-16 21:50:00|1769.3|1768.5|1769.2|1768.4|1769.3|1768.5|1769.2|1768.4|0
1679003700000|2023-03-16 21:55:00|1769.1|1768.3|1769.1|1768.3|1769.2|1768.4|1769.1|1768.3|0
1679004000000|2023-03-16 22:00:00|1767.5|1767.2|1765.6|1765.3|1767.6|1767.3|1764.7|1764.4|391
1679004300000|2023-03-16 22:05:00|1765.7|1765.4|1765.5|1765.2|1766.6|1766.3|1765.4|1765.1|390
1679004600000|2023-03-16 22:10:00|1765.6|1765.3|1762.4|1762.1|1765.6|1765.3|1762.2|1761.9|641
1679004900000|2023-03-16 22:15:00|1762.6|1762.3|1760.9|1760.6|1763.4|1763.1|1760.2|1759.9|525
1679005200000|2023-03-16 22:20:00|1761|1760.7|1759.8|1759.5|1761.1|1760.8|1759.4|1759.1|161
1679005500000|2023-03-16 22:25:00|1760|1759.7|1759.6|1759.3|1760|1759.7|1758.7|1758.4|166
1679005800000|2023-03-16 22:30:00|1759.7|1759.4|1761.5|1761.2|1761.6|1761.3|1759.1|1758.8|438
1679006100000|2023-03-16 22:35:00|1761.4|1761.1|1761.2|1760.9|1762.3|1762|1760.9|1760.6|107
1679006400000|2023-03-16 22:40:00|1761.1|1760.8|1761.7|1761.4|1762.2|1761.9|1760.9|1760.6|88
1679006700000|2023-03-16 22:45:00|1761.8|1761.5|1762.1|1761.8|1763.1|1762.8|1761.4|1761.1|269
1679007000000|2023-03-16 22:50:00|1762|1761.7|1763.6|1763.3|1763.9|1763.6|1762|1761.7|112
1679007300000|2023-03-16 22:55:00|1763.5|1763.2|1764.3|1764|1764.6|1764.3|1763.2|1762.9|59
1679007600000|2023-03-16 23:00:00|1764.4|1764.1|1763.6|1763.3|1764.4|1764.1|1763.2|1762.9|221
1679007900000|2023-03-16 23:05:00|1763.7|1763.4|1765.1|1764.8|1765.7|1765.4|1763.6|1763.3|122
1679008200000|2023-03-16 23:10:00|1765.2|1764.9|1765.2|1764.9|1765.4|1765.1|1764.6|1764.3|103
1679008500000|2023-03-16 23:15:00|1765.3|1765|1765.6|1765.3|1766.5|1766.2|1765.2|1764.9|90
1679008800000|2023-03-16 23:20:00|1765.5|1765.2|1765.2|1764.9|1766.1|1765.8|1765.1|1764.8|54
1679009100000|2023-03-16 23:25:00|1765.3|1765|1764.9|1764.6|1765.8|1765.5|1764.8|1764.5|34
1679009400000|2023-03-16 23:30:00|1764.6|1764.3|1765.4|1765.1|1765.8|1765.5|1764.6|1764.3|72
1679009700000|2023-03-16 23:35:00|1765.3|1765|1764.7|1764.4|1765.4|1765.1|1764.7|1764.4|86
1679010000000|2023-03-16 23:40:00|1764.8|1764.5|1764.9|1764.6|1765|1764.7|1764.3|1764|79
1679010300000|2023-03-16 23:45:00|1764.6|1764.3|1765|1764.7|1765.4|1765.1|1764.3|1764|98
1679010600000|2023-03-16 23:50:00|1764.9|1764.6|1764.6|1764.3|1765.4|1765.1|1764.3|1764|97
1679010900000|2023-03-16 23:55:00|1764.7|1764.4|1764.3|1764|1765|1764.7|1764.2|1763.9|107
1679011200000|2023-03-17 00:00:00|1764.4|1764.1|1763.3|1763|1764.5|1764.2|1763.1|1762.8|154
1679011500000|2023-03-17 00:05:00|1763.4|1763.1|1762.3|1762|1763.6|1763.3|1762.1|1761.8|70
1679011800000|2023-03-17 00:10:00|1762.2|1761.9|1762.6|1762.3|1763.1|1762.8|1762.2|1761.9|58
1679012100000|2023-03-17 00:15:00|1762.7|1762.4|1762.7|1762.4|1762.9|1762.6|1762.2|1761.9|123
1679012400000|2023-03-17 00:20:00|1762.8|1762.5|1762.4|1762.1|1762.8|1762.5|1762.1|1761.8|62
1679012700000|2023-03-17 00:25:00|1762.3|1762|1762.4|1762.1|1762.6|1762.3|1762|1761.7|60
1679013000000|2023-03-17 00:30:00|1762.5|1762.2|1762.9|1762.6|1763.1|1762.8|1762.1|1761.8|64
1679013300000|2023-03-17 00:35:00|1762.8|1762.5|1761.5|1761.2|1762.9|1762.6|1761.4|1761.1|106
1679013600000|2023-03-17 00:40:00|1761.4|1761.1|1762.2|1761.9|1762.4|1762.1|1761.4|1761.1|63
1679013900000|2023-03-17 00:45:00|1762.3|1762|1762.6|1762.3|1762.9|1762.6|1762.2|1761.9|35
1679014200000|2023-03-17 00:50:00|1762.7|1762.4|1761.7|1761.4|1762.8|1762.5|1761.6|1761.3|88
1679014500000|2023-03-17 00:55:00|1761.6|1761.3|1762.4|1762.1|1762.7|1762.4|1761.6|1761.3|98
1679014800000|2023-03-17 01:00:00|1762.3|1762|1762.3|1762|1762.8|1762.5|1762.1|1761.8|49
1679015100000|2023-03-17 01:05:00|1762.4|1762.1|1762.4|1762.1|1762.6|1762.3|1762.1|1761.8|27
1679015400000|2023-03-17 01:10:00|1762.5|1762.2|1762.8|1762.5|1763.2|1762.9|1762.4|1762.1|46
1679015700000|2023-03-17 01:15:00|1763|1762.7|1763.8|1763.5|1764.5|1764.2|1763|1762.7|144
1679016000000|2023-03-17 01:20:00|1763.9|1763.6|1763.8|1763.5|1764.6|1764.3|1763.7|1763.4|57
1679016300000|2023-03-17 01:25:00|1763.7|1763.4|1764|1763.7|1764.1|1763.8|1763.5|1763.2|163
1679016600000|2023-03-17 01:30:00|1764.4|1764.1|1763.7|1763.4|1765|1764.7|1763.6|1763.3|139
1679016900000|2023-03-17 01:35:00|1763.8|1763.5|1763.4|1763.1|1763.9|1763.6|1763.1|1762.8|60
1679017200000|2023-03-17 01:40:00|1763.5|1763.2|1764.6|1764.3|1765.2|1764.9|1763.5|1763.2|128
1679017500000|2023-03-17 01:45:00|1764.4|1764.1|1764.3|1764|1764.9|1764.6|1764.3|1764|67
1679017800000|2023-03-17 01:50:00|1764.4|1764.1|1765.3|1765|1765.5|1765.2|1764.4|1764.1|73
1679018100000|2023-03-17 01:55:00|1765.2|1764.9|1765.3|1765|1765.4|1765.1|1764.7|1764.4|36
1679018400000|2023-03-17 02:00:00|1765.2|1764.9|1766.5|1766.2|1766.7|1766.4|1765.2|1764.9|75
1679018700000|2023-03-17 02:05:00|1766.6|1766.3|1766.6|1766.3|1766.8|1766.5|1766.2|1765.9|39
1679019000000|2023-03-17 02:10:00|1766.7|1766.4|1766.3|1766|1766.7|1766.4|1766|1765.7|75
1679019300000|2023-03-17 02:15:00|1766.4|1766.1|1765.9|1765.6|1766.4|1766.1|1765.7|1765.4|97
1679019600000|2023-03-17 02:20:00|1766|1765.7|1765.8|1765.5|1766.3|1766|1765.8|1765.5|44
1679019900000|2023-03-17 02:25:00|1765.7|1765.4|1766.5|1766.2|1766.7|1766.4|1765.7|1765.4|98
1679020200000|2023-03-17 02:30:00|1766.6|1766.3|1766.3|1766|1766.7|1766.4|1766|1765.7|70
1679020500000|2023-03-17 02:35:00|1766.4|1766.1|1766.4|1766.1|1766.6|1766.3|1766|1765.7|53
1679020800000|2023-03-17 02:40:00|1766.5|1766.2|1765.9|1765.6|1766.6|1766.3|1765.9|1765.6|25
1679021100000|2023-03-17 02:45:00|1766|1765.7|1765.6|1765.3|1766|1765.7|1765.5|1765.2|36
1679021400000|2023-03-17 02:50:00|1765.7|1765.4|1765.9|1765.6|1766.1|1765.8|1765.4|1765.1|51
1679021700000|2023-03-17 02:55:00|1765.8|1765.5|1765.8|1765.5|1766|1765.7|1765.6|1765.3|21
1679022000000|2023-03-17 03:00:00|1765.7|1765.4|1766.1|1765.8|1766.2|1765.9|1765.5|1765.2|33
1679022300000|2023-03-17 03:05:00|1766|1765.7|1766.6|1766.3|1766.8|1766.5|1765.9|1765.6|30
1679022600000|2023-03-17 03:10:00|1766.7|1766.4|1766.7|1766.4|1766.9|1766.6|1766.4|1766.1|41
1679022900000|2023-03-17 03:15:00|1766.8|1766.5|1767.4|1767.1|1767.4|1767.1|1766.5|1766.2|65
1679023200000|2023-03-17 03:20:00|1767.3|1767|1767.4|1767.1|1767.5|1767.2|1766.9|1766.6|54
1679023500000|2023-03-17 03:25:00|1767.5|1767.2|1766.7|1766.4|1767.5|1767.2|1766.4|1766.1|89
1679023800000|2023-03-17 03:30:00|1766.6|1766.3|1766.7|1766.4|1767|1766.7|1766.3|1766|83
1679024100000|2023-03-17 03:35:00|1766.6|1766.3|1766.9|1766.6|1767.1|1766.8|1766.3|1766|48
1679024400000|2023-03-17 03:40:00|1766.8|1766.5|1766.7|1766.4|1766.9|1766.6|1766.5|1766.2|16
1679024700000|2023-03-17 03:45:00|1766.6|1766.3|1766.2|1765.9|1766.6|1766.3|1766.1|1765.8|15
1679025000000|2023-03-17 03:50:00|1766.1|1765.8|1766.5|1766.2|1766.6|1766.3|1766.1|1765.8|26
1679025300000|2023-03-17 03:55:00|1766.4|1766.1|1766.5|1766.2|1766.7|1766.4|1766.3|1766|22
1679025600000|2023-03-17 04:00:00|1766.6|1766.3|1766.3|1766|1766.7|1766.4|1766|1765.7|57
1679025900000|2023-03-17 04:05:00|1766.2|1765.9|1766.6|1766.3|1766.9|1766.6|1766|1765.7|21
1679026200000|2023-03-17 04:10:00|1766.7|1766.4|1767.1|1766.8|1767.1|1766.8|1766.6|1766.3|25
1679026500000|2023-03-17 04:15:00|1767|1766.7|1766.8|1766.5|1767.1|1766.8|1766.7|1766.4|8
1679026800000|2023-03-17 04:20:00|1766.7|1766.4|1768.5|1768.2|1768.5|1768.2|1766.7|1766.4|56
1679027100000|2023-03-17 04:25:00|1768.6|1768.3|1766.9|1766.6|1768.6|1768.3|1766.8|1766.5|46
1679027400000|2023-03-17 04:30:00|1767|1766.7|1767.4|1767.1|1767.4|1767.1|1766.7|1766.4|31
1679027700000|2023-03-17 04:35:00|1767.5|1767.2|1767.8|1767.5|1767.8|1767.5|1767.2|1766.9|15
1679028000000|2023-03-17 04:40:00|1767.9|1767.6|1767.7|1767.4|1768.1|1767.8|1767.5|1767.2|14
1679028300000|2023-03-17 04:45:00|1767.5|1767.2|1767.3|1767|1767.6|1767.3|1767.2|1766.9|18
1679028600000|2023-03-17 04:50:00|1767.5|1767.2|1766.8|1766.5|1767.5|1767.2|1766.8|1766.5|59
1679028900000|2023-03-17 04:55:00|1766.9|1766.6|1767.9|1767.6|1767.9|1767.6|1766.9|1766.6|22
1679029200000|2023-03-17 05:00:00|1767.8|1767.5|1767.1|1766.8|1767.9|1767.6|1766.8|1766.5|22
1679029500000|2023-03-17 05:05:00|1767|1766.7|1767.1|1766.8|1767.4|1767.1|1766.8|1766.5|25
1679029800000|2023-03-17 05:10:00|1767.2|1766.9|1767.7|1767.4|1767.9|1767.6|1767|1766.7|39
1679030100000|2023-03-17 05:15:00|1767.8|1767.5|1767.4|1767.1|1767.8|1767.5|1767.1|1766.8|59
1679030400000|2023-03-17 05:20:00|1767.5|1767.2|1767.5|1767.2|1767.8|1767.5|1767.3|1767|33
1679030700000|2023-03-17 05:25:00|1767.4|1767.1|1767.7|1767.4|1767.8|1767.5|1767.4|1767.1|25
1679031000000|2023-03-17 05:30:00|1767.8|1767.5|1768.1|1767.8|1768.8|1768.5|1767.7|1767.4|154
1679031300000|2023-03-17 05:35:00|1768.3|1768|1767.5|1767.2|1768.4|1768.1|1767.5|1767.2|54
1679031600000|2023-03-17 05:40:00|1767.6|1767.3|1767.2|1766.9|1767.6|1767.3|1767.1|1766.8|25
1679031900000|2023-03-17 05:45:00|1767.1|1766.8|1766.7|1766.4|1767.3|1767|1766.6|1766.3|60
1679032200000|2023-03-17 05:50:00|1766.6|1766.3|1767.1|1766.8|1767.3|1767|1766.2|1765.9|85
1679032500000|2023-03-17 05:55:00|1767.2|1766.9|1767.7|1767.4|1767.8|1767.5|1767|1766.7|126
1679032800000|2023-03-17 06:00:00|1767.8|1767.5|1767.3|1767|1768|1767.7|1767.2|1766.9|169
1679033100000|2023-03-17 06:05:00|1767.4|1767.1|1767.2|1766.9|1767.7|1767.4|1767.1|1766.8|64
1679033400000|2023-03-17 06:10:00|1767.3|1767|1766.9|1766.6|1767.8|1767.5|1766.8|1766.5|64
1679033700000|2023-03-17 06:15:00|1767|1766.7|1766.5|1766.2|1767|1766.7|1765.5|1765.2|110
1679034000000|2023-03-17 06:20:00|1766.4|1766.1|1766.7|1766.4|1766.9|1766.6|1765.9|1765.6|40
1679034300000|2023-03-17 06:25:00|1766.8|1766.5|1766.9|1766.6|1767|1766.7|1766.7|1766.4|20
1679034600000|2023-03-17 06:30:00|1766.8|1766.5|1766.3|1766|1766.9|1766.6|1765.9|1765.6|33
1679034900000|2023-03-17 06:35:00|1766.4|1766.1|1765.3|1765|1766.4|1766.1|1764.7|1764.4|79
1679035200000|2023-03-17 06:40:00|1765.2|1764.9|1765.9|1765.6|1766.1|1765.8|1765|1764.7|45
1679035500000|2023-03-17 06:45:00|1765.8|1765.5|1766.2|1765.9|1766.5|1766.2|1765.7|1765.4|40
1679035800000|2023-03-17 06:50:00|1766.3|1766|1766.9|1766.6|1767|1766.7|1766.1|1765.8|37
1679036100000|2023-03-17 06:55:00|1767|1766.7|1769.5|1769.2|1769.6|1769.3|1766.8|1766.5|133
1679036400000|2023-03-17 07:00:00|1769.2|1768.9|1769|1768.7|1770.3|1770|1768.7|1768.4|260
1679036700000|2023-03-17 07:05:00|1769.1|1768.8|1768.6|1768.3|1769.1|1768.8|1767.3|1767|157
1679037000000|2023-03-17 07:10:00|1768.7|1768.4|1768.2|1767.9|1768.7|1768.4|1767.7|1767.4|120
1679037300000|2023-03-17 07:15:00|1768.1|1767.8|1768.1|1767.8|1768.7|1768.4|1768.1|1767.8|57
1679037600000|2023-03-17 07:20:00|1768.2|1767.9|1767.1|1766.8|1768.5|1768.2|1767.1|1766.8|146
1679037900000|2023-03-17 07:25:00|1767.2|1766.9|1767.8|1767.5|1767.9|1767.6|1766.9|1766.6|64
1679038200000|2023-03-17 07:30:00|1767.9|1767.6|1768.7|1768.4|1769.2|1768.9|1767.9|1767.6|145
1679038500000|2023-03-17 07:35:00|1768.6|1768.3|1769.5|1769.2|1769.6|1769.3|1768.6|1768.3|77
1679038800000|2023-03-17 07:40:00|1769.6|1769.3|1768.5|1768.2|1769.6|1769.3|1768.5|1768.2|83
1679039100000|2023-03-17 07:45:00|1768.6|1768.3|1768.5|1768.2|1768.8|1768.5|1767.9|1767.6|96
1679039400000|2023-03-17 07:50:00|1768.4|1768.1|1768.1|1767.8|1768.9|1768.6|1767.9|1767.6|61
1679039700000|2023-03-17 07:55:00|1768|1767.7|1767.6|1767.3|1768.7|1768.4|1767.4|1767.1|112
1679040000000|2023-03-17 08:00:00|1767.7|1767.4|1769.6|1769.3|1770.6|1770.3|1767|1766.7|799
1679040300000|2023-03-17 08:05:00|1769.7|1769.4|1772.1|1771.8|1773.1|1772.8|1769.7|1769.4|776
1679040600000|2023-03-17 08:10:00|1772.2|1771.9|1773.1|1772.8|1775|1774.7|1772.2|1771.9|717
1679040900000|2023-03-17 08:15:00|1773.2|1772.9|1773.4|1773.1|1775|1774.7|1772.6|1772.3|544
1679041200000|2023-03-17 08:20:00|1773.2|1772.9|1777.1|1776.8|1777.1|1776.8|1773.2|1772.9|521
1679041500000|2023-03-17 08:25:00|1777|1776.7|1776.8|1776.5|1778.2|1777.9|1776.3|1776|347
1679041800000|2023-03-17 08:30:00|1776.7|1776.4|1775.8|1775.5|1777.4|1777.1|1774|1773.7|450
1679042100000|2023-03-17 08:35:00|1775.9|1775.6|1776.8|1776.5|1776.9|1776.6|1775.2|1774.9|367
1679042400000|2023-03-17 08:40:00|1776.7|1776.4|1774|1773.7|1777.1|1776.8|1773.8|1773.5|267
1679042700000|2023-03-17 08:45:00|1774.1|1773.8|1774|1773.7|1775.8|1775.5|1773.6|1773.3|323
1679043000000|2023-03-17 08:50:00|1773.8|1773.5|1772.1|1771.8|1773.9|1773.6|1771.1|1770.8|325
1679043300000|2023-03-17 08:55:00|1772|1771.7|1772.2|1771.9|1772.3|1772|1770.9|1770.6|258
1679043600000|2023-03-17 09:00:00|1772.3|1772|1776.2|1775.9|1777|1776.7|1772|1771.7|867
1679043900000|2023-03-17 09:05:00|1776.3|1776|1774.6|1774.3|1776.7|1776.4|1774.3|1774|344
1679044200000|2023-03-17 09:10:00|1774.7|1774.4|1773.3|1773|1774.8|1774.5|1773.1|1772.8|287
1679044500000|2023-03-17 09:15:00|1773.1|1772.8|1773|1772.7|1773.6|1773.3|1771.8|1771.5|212
1679044800000|2023-03-17 09:20:00|1773.1|1772.8|1771.6|1771.3|1773.2|1772.9|1771|1770.7|187
1679045100000|2023-03-17 09:25:00|1771.7|1771.4|1771.1|1770.8|1771.7|1771.4|1770|1769.7|195
1679045400000|2023-03-17 09:30:00|1771.2|1770.9|1771.6|1771.3|1772.1|1771.8|1770.6|1770.3|425
1679045700000|2023-03-17 09:35:00|1771.7|1771.4|1772.6|1772.3|1773|1772.7|1771.1|1770.8|210
1679046000000|2023-03-17 09:40:00|1772.5|1772.2|1769.9|1769.6|1772.7|1772.4|1769.9|1769.6|186
1679046300000|2023-03-17 09:45:00|1769.8|1769.5|1768.9|1768.6|1770.3|1770|1768.4|1768.1|173
1679046600000|2023-03-17 09:50:00|1769.3|1769|1769.3|1769|1770.1|1769.8|1768.4|1768.1|252
1679046900000|2023-03-17 09:55:00|1769.4|1769.1|1768.8|1768.5|1770.8|1770.5|1768.4|1768.1|373
1679047200000|2023-03-17 10:00:00|1768.7|1768.4|1769.1|1768.8|1769.8|1769.5|1768.3|1768|420
1679047500000|2023-03-17 10:05:00|1769.2|1768.9|1767.7|1767.4|1769.2|1768.9|1767|1766.7|610
1679047800000|2023-03-17 10:10:00|1767.8|1767.5|1764.6|1764.3|1767.8|1767.5|1764.2|1763.9|410
1679048100000|2023-03-17 10:15:00|1764.5|1764.2|1762.4|1762.1|1765.3|1765|1762.4|1762.1|683
1679048400000|2023-03-17 10:20:00|1762.5|1762.2|1763.3|1763|1764.2|1763.9|1762|1761.7|243
1679048700000|2023-03-17 10:25:00|1763.2|1762.9|1763.8|1763.5|1764.2|1763.9|1763.1|1762.8|217
1679049000000|2023-03-17 10:30:00|1763.9|1763.6|1763.8|1763.5|1764.3|1764|1763.1|1762.8|276
1679049300000|2023-03-17 10:35:00|1763.7|1763.4|1764.5|1764.2|1764.8|1764.5|1763.2|1762.9|167
1679049600000|2023-03-17 10:40:00|1764.6|1764.3|1762.8|1762.5|1764.8|1764.5|1762.4|1762.1|198
1679049900000|2023-03-17 10:45:00|1762.9|1762.6|1762.1|1761.8|1762.9|1762.6|1761.4|1761.1|437
1679050200000|2023-03-17 10:50:00|1762.3|1762|1764.7|1764.4|1764.8|1764.5|1762.3|1762|450
1679050500000|2023-03-17 10:55:00|1764.6|1764.3|1763.9|1763.6|1765|1764.7|1763.5|1763.2|232
1679050800000|2023-03-17 11:00:00|1763.8|1763.5|1763.7|1763.4|1764.9|1764.6|1762.9|1762.6|401
1679051100000|2023-03-17 11:05:00|1763.6|1763.3|1762.6|1762.3|1764.1|1763.8|1762.6|1762.3|450
1679051400000|2023-03-17 11:10:00|1762.7|1762.4|1759.2|1758.9|1762.7|1762.4|1759.2|1758.9|742
1679051700000|2023-03-17 11:15:00|1759.3|1759|1758.9|1758.6|1760.2|1759.9|1758.6|1758.3|696
1679052000000|2023-03-17 11:20:00|1759|1758.7|1759.4|1759.1|1759.9|1759.6|1758.2|1757.9|358
1679052300000|2023-03-17 11:25:00|1759.5|1759.2|1756.8|1756.5|1759.9|1759.6|1756.8|1756.5|601
1679052600000|2023-03-17 11:30:00|1756.9|1756.6|1755.8|1755.5|1756.9|1756.6|1755.6|1755.3|534
1679052900000|2023-03-17 11:35:00|1755.9|1755.6|1756.1|1755.8|1756.2|1755.9|1754.2|1753.9|556
1679053200000|2023-03-17 11:40:00|1755.8|1755.5|1755.6|1755.3|1756|1755.7|1754.2|1753.9|755
1679053500000|2023-03-17 11:45:00|1755.7|1755.4|1757.4|1757.1|1757.8|1757.5|1755.2|1754.9|447
1679053800000|2023-03-17 11:50:00|1757.5|1757.2|1758.2|1757.9|1758.5|1758.2|1757.1|1756.8|514
1679054100000|2023-03-17 11:55:00|1758.1|1757.8|1756.8|1756.5|1758.7|1758.4|1756.6|1756.3|235
1679054400000|2023-03-17 12:00:00|1756.9|1756.6|1754.7|1754.4|1757.8|1757.5|1754.2|1753.9|1091
1679054700000|2023-03-17 12:05:00|1754.6|1754.3|1751.4|1751.1|1754.8|1754.5|1751|1750.7|583
1679055000000|2023-03-17 12:10:00|1751.5|1751.2|1750.4|1750.1|1753.4|1753.1|1750.4|1750.1|876
1679055300000|2023-03-17 12:15:00|1750.5|1750.2|1750.2|1749.9|1751.9|1751.6|1750.2|1749.9|859
1679055600000|2023-03-17 12:20:00|1750.3|1750|1745.2|1744.9|1750.4|1750.1|1744.9|1744.6|1300
1679055900000|2023-03-17 12:25:00|1745.1|1744.8|1744.7|1744.4|1746|1745.7|1743.8|1743.5|1239
1679056200000|2023-03-17 12:30:00|1744.8|1744.5|1746.3|1746|1748.9|1748.6|1744.8|1744.5|1157
1679056500000|2023-03-17 12:35:00|1746|1745.7|1744.6|1744.3|1746.8|1746.5|1744|1743.7|857
1679056800000|2023-03-17 12:40:00|1744.7|1744.4|1744.3|1744|1746|1745.7|1743.9|1743.6|909
1679057100000|2023-03-17 12:45:00|1744.4|1744.1|1738.9|1738.6|1744.5|1744.2|1738.9|1738.6|1042
1679057400000|2023-03-17 12:50:00|1739.1|1738.8|1743.9|1743.6|1744.4|1744.1|1738.3|1738|961
1679057700000|2023-03-17 12:55:00|1744|1743.7|1741.2|1740.9|1744|1743.7|1740.7|1740.4|818
1679058000000|2023-03-17 13:00:00|1741.4|1741.1|1744.2|1743.9|1744.3|1744|1740.6|1740.3|874
1679058300000|2023-03-17 13:05:00|1744.3|1744|1744.5|1744.2|1746.1|1745.8|1742.4|1742.1|1208
1679058600000|2023-03-17 13:10:00|1744.4|1744.1|1746.6|1746.3|1746.9|1746.6|1744.4|1744.1|689
1679058900000|2023-03-17 13:15:00|1746.8|1746.5|1744.9|1744.6|1746.8|1746.5|1743.6|1743.3|1049
1679059200000|2023-03-17 13:20:00|1745|1744.7|1746.2|1745.9|1747|1746.7|1744.3|1744|944
1679059500000|2023-03-17 13:25:00|1746.5|1746.2|1748.1|1747.8|1748.8|1748.5|1744.5|1744.2|4156
1679059800000|2023-03-17 13:30:00|1748|1747.7|1743.8|1743.5|1755.6|1755.3|1742.5|1742.2|10739
1679060100000|2023-03-17 13:35:00|1743.9|1743.6|1746.1|1745.8|1749.4|1749.1|1741.8|1741.5|6042
1679060400000|2023-03-17 13:40:00|1745.8|1745.5|1741.9|1741.6|1747.4|1747.1|1740.4|1740.1|4415
1679060700000|2023-03-17 13:45:00|1741.7|1741.4|1738.7|1738.4|1742.9|1742.6|1738.5|1738.2|3855
1679061000000|2023-03-17 13:50:00|1738.9|1738.6|1744.2|1743.9|1745.6|1745.3|1738.5|1738.2|3622
1679061300000|2023-03-17 13:55:00|1744.6|1744.3|1744.6|1744.3|1746.4|1746.1|1743.2|1742.9|2716
1679061600000|2023-03-17 14:00:00|1746.1|1745.8|1752.3|1752|1753.2|1752.9|1745.5|1745.2|4982
1679061900000|2023-03-17 14:05:00|1752.5|1752.2|1743.2|1742.9|1752.6|1752.3|1741.3|1741|3738
1679062200000|2023-03-17 14:10:00|1743.4|1743.1|1740.5|1740.2|1743.4|1743.1|1739.3|1739|3436
1679062500000|2023-03-17 14:15:00|1740.7|1740.4|1733.9|1733.6|1742.7|1742.4|1733.5|1733.2|3578
1679062800000|2023-03-17 14:20:00|1734|1733.7|1731.8|1731.5|1736.8|1736.5|1731.3|1731|4333
1679063100000|2023-03-17 14:25:00|1731.7|1731.4|1733.3|1733|1734|1733.7|1728.6|1728.3|6371
1679063400000|2023-03-17 14:30:00|1733.6|1733.3|1731.1|1730.8|1734.8|1734.5|1730.5|1730.2|5092
1679063700000|2023-03-17 14:35:00|1731|1730.7|1730.3|1730|1732.3|1732|1728.5|1728.2|3716
1679064000000|2023-03-17 14:40:00|1730.2|1729.9|1725.7|1725.4|1732.2|1731.9|1725.5|1725.2|3488
1679064300000|2023-03-17 14:45:00|1725.8|1725.5|1733|1732.7|1733.7|1733.4|1724.3|1724|3786
1679064600000|2023-03-17 14:50:00|1733.1|1732.8|1730|1729.7|1733.1|1732.8|1728.1|1727.8|3248
1679064900000|2023-03-17 14:55:00|1729.9|1729.6|1730.4|1730.1|1733|1732.7|1728.7|1728.4|2754
1679065200000|2023-03-17 15:00:00|1730.1|1729.8|1727.4|1727.1|1731.8|1731.5|1725.2|1724.9|3054
1679065500000|2023-03-17 15:05:00|1727.7|1727.4|1730.4|1730.1|1731.8|1731.5|1725.9|1725.6|2678
1679065800000|2023-03-17 15:10:00|1730.5|1730.2|1730.9|1730.6|1731.8|1731.5|1728.7|1728.4|1980
1679066100000|2023-03-17 15:15:00|1731|1730.7|1731.6|1731.3|1734.7|1734.4|1730.3|1730|2647
1679066400000|2023-03-17 15:20:00|1731.7|1731.4|1726.7|1726.4|1732.9|1732.6|1725.8|1725.5|2771
1679066700000|2023-03-17 15:25:00|1726.6|1726.3|1725.4|1725.1|1726.9|1726.6|1722.9|1722.6|2987
1679067000000|2023-03-17 15:30:00|1725.2|1724.9|1729.4|1729.1|1729.7|1729.4|1724.5|1724.2|2056
1679067300000|2023-03-17 15:35:00|1728.9|1728.6|1723.7|1723.4|1729.4|1729.1|1723.4|1723.1|1588
1679067600000|2023-03-17 15:40:00|1723.8|1723.5|1722.6|1722.3|1724.9|1724.6|1721.1|1720.8|2179
1679067900000|2023-03-17 15:45:00|1722.5|1722.2|1726.2|1725.9|1726.7|1726.4|1722.3|1722|2235
1679068200000|2023-03-17 15:50:00|1726.1|1725.8|1726.3|1726|1729.1|1728.8|1725.8|1725.5|2224
1679068500000|2023-03-17 15:55:00|1726.1|1725.8|1729|1728.7|1729.2|1728.9|1725.1|1724.8|2106
1679068800000|2023-03-17 16:00:00|1728.9|1728.6|1731.5|1731.2|1732.9|1732.6|1728.7|1728.4|2743
1679069100000|2023-03-17 16:05:00|1731.6|1731.3|1734.2|1733.9|1734.6|1734.3|1728|1727.7|2725
1679069400000|2023-03-17 16:10:00|1734.4|1734.1|1732.1|1731.8|1734.8|1734.5|1732|1731.7|1798
1679069700000|2023-03-17 16:15:00|1731.7|1731.4|1731.5|1731.2|1734.2|1733.9|1730.3|1730|1695
1679070000000|2023-03-17 16:20:00|1731.6|1731.3|1730.4|1730.1|1732.5|1732.2|1728.3|1728|1962
1679070300000|2023-03-17 16:25:00|1730.6|1730.3|1734.8|1734.5|1735.3|1735|1730.4|1730.1|1436
1679070600000|2023-03-17 16:30:00|1735.1|1734.8|1736.1|1735.8|1740.7|1740.4|1734.8|1734.5|3550
1679070900000|2023-03-17 16:35:00|1736.3|1736|1732.7|1732.4|1736.7|1736.4|1732.5|1732.2|1757
1679071200000|2023-03-17 16:40:00|1733.1|1732.8|1730.6|1730.3|1733.3|1733|1730.3|1730|1663
1679071500000|2023-03-17 16:45:00|1730.5|1730.2|1727.3|1727|1730.5|1730.2|1727.1|1726.8|2347
1679071800000|2023-03-17 16:50:00|1727.2|1726.9|1726.1|1725.8|1731.2|1730.9|1726|1725.7|2017
1679072100000|2023-03-17 16:55:00|1726|1725.7|1728|1727.7|1730.2|1729.9|1725.7|1725.4|1303
1679072400000|2023-03-17 17:00:00|1728.1|1727.8|1728.4|1728.1|1728.9|1728.6|1727|1726.7|1042
1679072700000|2023-03-17 17:05:00|1728.5|1728.2|1731.1|1730.8|1731.6|1731.3|1727.2|1726.9|1360
1679073000000|2023-03-17 17:10:00|1731.2|1730.9|1731.3|1731|1732.4|1732.1|1729.9|1729.6|1144
1679073300000|2023-03-17 17:15:00|1731.2|1730.9|1730.1|1729.8|1732.3|1732|1728.3|1728|1591
1679073600000|2023-03-17 17:20:00|1730.5|1730.2|1730.7|1730.4|1734.8|1734.5|1729.6|1729.3|1658
1679073900000|2023-03-17 17:25:00|1730.5|1730.2|1731|1730.7|1731|1730.7|1728.9|1728.6|1509
1679074200000|2023-03-17 17:30:00|1730.8|1730.5|1730.6|1730.3|1735.1|1734.8|1730|1729.7|1920
1679074500000|2023-03-17 17:35:00|1730.4|1730.1|1731.1|1730.8|1731.4|1731.1|1728.6|1728.3|1381
1679074800000|2023-03-17 17:40:00|1731|1730.7|1728.1|1727.8|1731.1|1730.8|1726.8|1726.5|1582
1679075100000|2023-03-17 17:45:00|1728|1727.7|1728.7|1728.4|1731.3|1731|1726.4|1726.1|1942
1679075400000|2023-03-17 17:50:00|1728.8|1728.5|1727.9|1727.6|1730.8|1730.5|1727.1|1726.8|926
1679075700000|2023-03-17 17:55:00|1728|1727.7|1730.1|1729.8|1730.3|1730|1726.5|1726.2|1504
1679076000000|2023-03-17 18:00:00|1730.9|1730.6|1729.1|1728.8|1733.6|1733.3|1728.5|1728.2|2629
1679076300000|2023-03-17 18:05:00|1729|1728.7|1727.7|1727.4|1729.9|1729.6|1726.1|1725.8|2055
1679076600000|2023-03-17 18:10:00|1727.9|1727.6|1725.2|1724.9|1728.4|1728.1|1724.8|1724.5|1523
1679076900000|2023-03-17 18:15:00|1724.1|1723.8|1725.2|1724.9|1726.6|1726.3|1723.5|1723.2|1643
1679077200000|2023-03-17 18:20:00|1725|1724.7|1722.8|1722.5|1725.9|1725.6|1722.4|1722.1|1222
1679077500000|2023-03-17 18:25:00|1722.9|1722.6|1722.2|1721.9|1723.1|1722.8|1721.6|1721.3|1644
1679077800000|2023-03-17 18:30:00|1722|1721.7|1724.6|1724.3|1725.5|1725.2|1721.6|1721.3|1787
1679078100000|2023-03-17 18:35:00|1724.9|1724.6|1723.8|1723.5|1725.5|1725.2|1722.4|1722.1|1300
1679078400000|2023-03-17 18:40:00|1723.7|1723.4|1723.6|1723.3|1724.7|1724.4|1722.6|1722.3|1243
1679078700000|2023-03-17 18:45:00|1723.5|1723.2|1723.1|1722.8|1724.4|1724.1|1722|1721.7|1328
1679079000000|2023-03-17 18:50:00|1723.2|1722.9|1725.7|1725.4|1726.2|1725.9|1719.4|1719.1|2521
1679079300000|2023-03-17 18:55:00|1725.9|1725.6|1724.2|1723.9|1727.3|1727|1723.5|1723.2|1978
1679079600000|2023-03-17 19:00:00|1724.4|1724.1|1724|1723.7|1725.3|1725|1722|1721.7|1940
1679079900000|2023-03-17 19:05:00|1724.1|1723.8|1723.2|1722.9|1725.4|1725.1|1722.3|1722|1753
1679080200000|2023-03-17 19:10:00|1723.3|1723|1725.3|1725|1726|1725.7|1722.3|1722|1984
1679080500000|2023-03-17 19:15:00|1725.4|1725.1|1727.5|1727.2|1728.2|1727.9|1722.2|1721.9|3294
1679080800000|2023-03-17 19:20:00|1727.4|1727.1|1728.9|1728.6|1729.4|1729.1|1725.5|1725.2|2093
1679081100000|2023-03-17 19:25:00|1728.7|1728.4|1729.4|1729.1|1731.2|1730.9|1727.9|1727.6|2985
1679081400000|2023-03-17 19:30:00|1729.3|1729|1724.9|1724.6|1729.5|1729.2|1721.5|1721.2|5101
1679081700000|2023-03-17 19:35:00|1724.8|1724.5|1724.3|1724|1726|1725.7|1723|1722.7|2564
1679082000000|2023-03-17 19:40:00|1724.2|1723.9|1727.4|1727.1|1727.9|1727.6|1724.1|1723.8|2378
1679082300000|2023-03-17 19:45:00|1727.3|1727|1722.4|1722.1|1727.3|1727|1721.2|1720.9|3706
1679082600000|2023-03-17 19:50:00|1722.3|1722|1726.9|1726.6|1727.9|1727.6|1722.3|1722|5251
1679082900000|2023-03-17 19:55:00|1727.5|1727.2|1724.2|1723.9|1728.1|1727.8|1724|1723.7|28835
1679083200000|2023-03-17 20:00:00|1724.1|1723.8|1730.1|1729.8|1731.8|1731.5|1724.1|1723.8|10063
1679083500000|2023-03-17 20:05:00|1730.2|1729.9|1729.4|1729.1|1731.2|1730.9|1729.2|1728.9|1643
1679083800000|2023-03-17 20:10:00|1729.5|1729.2|1728.7|1728.4|1729.7|1729.4|1728.6|1728.3|1559
1679084100000|2023-03-17 20:15:00|1728.6|1728.3|1728.7|1728.4|1729.1|1728.8|1728.4|1728.1|423
1679084400000|2023-03-17 20:20:00|1728.8|1728.5|1729.1|1728.8|1729.5|1729.2|1728.7|1728.4|134
1679084700000|2023-03-17 20:25:00|1729.2|1728.9|1730.6|1730.3|1730.8|1730.5|1729.1|1728.8|458
1679085000000|2023-03-17 20:30:00|1730.7|1730.4|1731.2|1730.9|1731.2|1730.9|1730.2|1729.9|290
1679085300000|2023-03-17 20:35:00|1731.3|1731|1728.8|1728.5|1731.4|1731.1|1728.7|1728.4|493
1679085600000|2023-03-17 20:40:00|1728.7|1728.4|1728.9|1728.6|1729.1|1728.8|1727.9|1727.6|337
1679085900000|2023-03-17 20:45:00|1729|1728.7|1729|1728.7|1729.4|1729.1|1728.1|1727.8|340
1679086200000|2023-03-17 20:50:00|1729.1|1728.8|1728.8|1728.5|1729.9|1729.6|1728.6|1728.3|211
1679086500000|2023-03-17 20:55:00|1729.4|1729.1|1728.7|1727.9|1729.4|1729.1|1727.9|1727.6|220
1679263200000|2023-03-19 22:00:00|1738.1|1737.8|1734.6|1734.3|1739|1738.7|1733.6|1733.3|897
1679263500000|2023-03-19 22:05:00|1734.8|1734.5|1734.7|1734.4|1735.6|1735.3|1733.3|1733|344
1679263800000|2023-03-19 22:10:00|1734.9|1734.6|1736.3|1736|1736.5|1736.2|1734.3|1734|220
1679264100000|2023-03-19 22:15:00|1736.4|1736.1|1733.8|1733.5|1737.5|1737.2|1733|1732.7|480
1679264400000|2023-03-19 22:20:00|1734|1733.7|1736.8|1736.5|1736.8|1736.5|1734|1733.7|213
1679264700000|2023-03-19 22:25:00|1736.9|1736.6|1741.1|1740.8|1741.2|1740.9|1735.8|1735.5|550
1679265000000|2023-03-19 22:30:00|1741|1740.7|1745.3|1745|1745.8|1745.5|1741|1740.7|621
1679265300000|2023-03-19 22:35:00|1745.5|1745.2|1746.1|1745.8|1746.9|1746.6|1745.3|1745|277
1679265600000|2023-03-19 22:40:00|1746|1745.7|1746|1745.7|1747|1746.7|1745.1|1744.8|214
1679265900000|2023-03-19 22:45:00|1746.1|1745.8|1745.3|1745|1746.7|1746.4|1744.9|1744.6|843
1679266200000|2023-03-19 22:50:00|1745.2|1744.9|1742.7|1742.4|1745.7|1745.4|1742|1741.7|817
1679266500000|2023-03-19 22:55:00|1742.8|1742.5|1742.9|1742.6|1743.4|1743.1|1741.3|1741|155
1679266800000|2023-03-19 23:00:00|1743|1742.7|1743.5|1743.2|1743.7|1743.4|1742.2|1741.9|131
1679267100000|2023-03-19 23:05:00|1743.7|1743.4|1740.7|1740.4|1743.7|1743.4|1740.5|1740.2|143
1679267400000|2023-03-19 23:10:00|1740.8|1740.5|1742.3|1742|1742.9|1742.6|1740.7|1740.4|207
1679267700000|2023-03-19 23:15:00|1742.4|1742.1|1742.7|1742.4|1743.2|1742.9|1742.3|1742|53
1679268000000|2023-03-19 23:20:00|1742.8|1742.5|1743.7|1743.4|1745.6|1745.3|1742.5|1742.2|443
1679268300000|2023-03-19 23:25:00|1743.8|1743.5|1743.2|1742.9|1744.5|1744.2|1742.5|1742.2|121
1679268600000|2023-03-19 23:30:00|1743.4|1743.1|1745.8|1745.5|1746|1745.7|1743.3|1743|129
1679268900000|2023-03-19 23:35:00|1745.9|1745.6|1746.9|1746.6|1747.6|1747.3|1745.8|1745.5|201
1679269200000|2023-03-19 23:40:00|1747|1746.7|1747.6|1747.3|1747.9|1747.6|1746.9|1746.6|67
1679269500000|2023-03-19 23:45:00|1747.5|1747.2|1748.9|1748.6|1749.1|1748.8|1747.5|1747.2|152
1679269800000|2023-03-19 23:50:00|1748.8|1748.5|1747.2|1746.9|1748.8|1748.5|1747.1|1746.8|136
1679270100000|2023-03-19 23:55:00|1747.1|1746.8|1746|1745.7|1747.9|1747.6|1745.9|1745.6|380
1679270400000|2023-03-20 00:00:00|1746.1|1745.8|1746.7|1746.4|1747.7|1747.4|1745.7|1745.4|188
1679270700000|2023-03-20 00:05:00|1746.8|1746.5|1747.3|1747|1748.4|1748.1|1746.4|1746.1|65
1679271000000|2023-03-20 00:10:00|1747.4|1747.1|1749.6|1749.3|1749.9|1749.6|1746.6|1746.3|187
1679271300000|2023-03-20 00:15:00|1749.8|1749.5|1748.5|1748.2|1750.2|1749.9|1748.5|1748.2|236
1679271600000|2023-03-20 00:20:00|1748.4|1748.1|1749|1748.7|1749.7|1749.4|1748.4|1748.1|114
1679271900000|2023-03-20 00:25:00|1748.9|1748.6|1749.9|1749.6|1750.7|1750.4|1748.6|1748.3|136
1679272200000|2023-03-20 00:30:00|1750|1749.7|1748.7|1748.4|1750.1|1749.8|1748.5|1748.2|197
1679272500000|2023-03-20 00:35:00|1748.8|1748.5|1749.8|1749.5|1750.1|1749.8|1748.7|1748.4|94
1679272800000|2023-03-20 00:40:00|1749.7|1749.4|1750.1|1749.8|1750.5|1750.2|1749.5|1749.2|54
1679273100000|2023-03-20 00:45:00|1750.2|1749.9|1749.8|1749.5|1750.5|1750.2|1749.2|1748.9|86
1679273400000|2023-03-20 00:50:00|1749.7|1749.4|1749.4|1749.1|1750.1|1749.8|1748.9|1748.6|76
1679273700000|2023-03-20 00:55:00|1749.5|1749.2|1750|1749.7|1750.7|1750.4|1749.2|1748.9|62
1679274000000|2023-03-20 01:00:00|1749.8|1749.5|1747.9|1747.6|1749.8|1749.5|1747.4|1747.1|131
1679274300000|2023-03-20 01:05:00|1748.1|1747.8|1748.1|1747.8|1749|1748.7|1747.9|1747.6|90
1679274600000|2023-03-20 01:10:00|1748.2|1747.9|1747.8|1747.5|1748.3|1748|1747.5|1747.2|32
1679274900000|2023-03-20 01:15:00|1748|1747.7|1746.2|1745.9|1748.1|1747.8|1745.5|1745.2|187
1679275200000|2023-03-20 01:20:00|1746.3|1746|1746.7|1746.4|1746.8|1746.5|1745.6|1745.3|82
1679275500000|2023-03-20 01:25:00|1746.6|1746.3|1745.7|1745.4|1746.7|1746.4|1745.4|1745.1|126
1679275800000|2023-03-20 01:30:00|1745.6|1745.3|1743.3|1743|1745.9|1745.6|1743.3|1743|314
1679276100000|2023-03-20 01:35:00|1743.2|1742.9|1740.3|1740|1744|1743.7|1740.3|1740|175
1679276400000|2023-03-20 01:40:00|1740|1739.7|1739.9|1739.6|1740.2|1739.9|1737.8|1737.5|401
1679276700000|2023-03-20 01:45:00|1739.8|1739.5|1739.8|1739.5|1740.8|1740.5|1739.4|1739.1|105
1679277000000|2023-03-20 01:50:00|1739.7|1739.4|1736.8|1736.5|1740.2|1739.9|1736.7|1736.4|196
1679277300000|2023-03-20 01:55:00|1736.7|1736.4|1738.9|1738.6|1739|1738.7|1736.7|1736.4|76
1679277600000|2023-03-20 02:00:00|1738.8|1738.5|1739.7|1739.4|1740|1739.7|1738.7|1738.4|56
1679277900000|2023-03-20 02:05:00|1739.8|1739.5|1740.4|1740.1|1740.5|1740.2|1739.4|1739.1|57
1679278200000|2023-03-20 02:10:00|1740.5|1740.2|1740|1739.7|1741|1740.7|1740|1739.7|63
1679278500000|2023-03-20 02:15:00|1740.1|1739.8|1739.4|1739.1|1740.1|1739.8|1739.2|1738.9|50
1679278800000|2023-03-20 02:20:00|1739.5|1739.2|1738.3|1738|1739.7|1739.4|1738.3|1738|59
1679279100000|2023-03-20 02:25:00|1738.2|1737.9|1738.5|1738.2|1738.7|1738.4|1738.1|1737.8|66
1679279400000|2023-03-20 02:30:00|1738.6|1738.3|1737|1736.7|1738.7|1738.4|1736.9|1736.6|88
1679279700000|2023-03-20 02:35:00|1736.9|1736.6|1737.7|1737.4|1738.2|1737.9|1736.9|1736.6|82
1679280000000|2023-03-20 02:40:00|1737.8|1737.5|1738.7|1738.4|1739|1738.7|1737.6|1737.3|54
1679280300000|2023-03-20 02:45:00|1738.6|1738.3|1738|1737.7|1739.2|1738.9|1737.7|1737.4|110
1679280600000|2023-03-20 02:50:00|1738.1|1737.8|1738.3|1738|1738.6|1738.3|1737.4|1737.1|195
1679280900000|2023-03-20 02:55:00|1738.4|1738.1|1738.3|1738|1738.4|1738.1|1737.6|1737.3|35
1679281200000|2023-03-20 03:00:00|1738.2|1737.9|1737.4|1737.1|1738.3|1738|1737.2|1736.9|37
1679281500000|2023-03-20 03:05:00|1737.3|1737|1735.4|1735.1|1737.5|1737.2|1735.3|1735|182
1679281800000|2023-03-20 03:10:00|1735.5|1735.2|1736.6|1736.3|1736.6|1736.3|1735.3|1735|96
1679282100000|2023-03-20 03:15:00|1736.5|1736.2|1733|1732.7|1736.7|1736.4|1733|1732.7|192
1679282400000|2023-03-20 03:20:00|1733.1|1732.8|1733.9|1733.6|1734.3|1734|1733|1732.7|175
1679282700000|2023-03-20 03:25:00|1734|1733.7|1731.4|1731.1|1734|1733.7|1731.1|1730.8|418
1679283000000|2023-03-20 03:30:00|1731.5|1731.2|1729.7|1729.4|1731.5|1731.2|1729.2|1728.9|401
1679283300000|2023-03-20 03:35:00|1729.6|1729.3|1731.6|1731.3|1731.8|1731.5|1729.6|1729.3|82
1679283600000|2023-03-20 03:40:00|1731.7|1731.4|1731.4|1731.1|1731.9|1731.6|1731|1730.7|33
1679283900000|2023-03-20 03:45:00|1731.3|1731|1731.9|1731.6|1731.9|1731.6|1731|1730.7|21
1679284200000|2023-03-20 03:50:00|1731.7|1731.4|1731.9|1731.6|1732|1731.7|1731.2|1730.9|27
1679284500000|2023-03-20 03:55:00|1731.8|1731.5|1731|1730.7|1731.9|1731.6|1730.2|1729.9|33
1679284800000|2023-03-20 04:00:00|1730.9|1730.6|1729.6|1729.3|1731.1|1730.8|1729.5|1729.2|58
1679285100000|2023-03-20 04:05:00|1729.5|1729.2|1730.3|1730|1730.6|1730.3|1729.3|1729|99
1679285400000|2023-03-20 04:10:00|1730.4|1730.1|1729.9|1729.6|1730.4|1730.1|1729.5|1729.2|135
1679285700000|2023-03-20 04:15:00|1729.8|1729.5|1730.5|1730.2|1731|1730.7|1729.8|1729.5|29
1679286000000|2023-03-20 04:20:00|1730.4|1730.1|1730.7|1730.4|1730.8|1730.5|1730.3|1730|18
1679286300000|2023-03-20 04:25:00|1730.6|1730.3|1729.7|1729.4|1730.7|1730.4|1729.7|1729.4|31
1679286600000|2023-03-20 04:30:00|1729.8|1729.5|1729.7|1729.4|1730.1|1729.8|1729.2|1728.9|34
1679286900000|2023-03-20 04:35:00|1729.6|1729.3|1726.5|1726.2|1729.7|1729.4|1726.5|1726.2|270
1679287200000|2023-03-20 04:40:00|1726.4|1726.1|1726.9|1726.6|1727.7|1727.4|1725.7|1725.4|125
1679287500000|2023-03-20 04:45:00|1726.8|1726.5|1727.3|1727|1727.8|1727.5|1726.8|1726.5|67
1679287800000|2023-03-20 04:50:00|1727.2|1726.9|1726.5|1726.2|1727.4|1727.1|1726.1|1725.8|84
1679288100000|2023-03-20 04:55:00|1726.4|1726.1|1727.4|1727.1|1727.7|1727.4|1726.3|1726|61
1679288400000|2023-03-20 05:00:00|1727.5|1727.2|1726.5|1726.2|1727.5|1727.2|1725.7|1725.4|98
1679288700000|2023-03-20 05:05:00|1726.6|1726.3|1728|1727.7|1728.2|1727.9|1726.2|1725.9|34
1679289000000|2023-03-20 05:10:00|1728.2|1727.9|1729|1728.7|1729.8|1729.5|1727.9|1727.6|112
1679289300000|2023-03-20 05:15:00|1729.1|1728.8|1728.2|1727.9|1729.1|1728.8|1728|1727.7|82
1679289600000|2023-03-20 05:20:00|1728.3|1728|1728.3|1728|1729.4|1729.1|1728.2|1727.9|69
1679289900000|2023-03-20 05:25:00|1728.4|1728.1|1728.3|1728|1729.4|1729.1|1728.3|1728|68
1679290200000|2023-03-20 05:30:00|1728.2|1727.9|1729.2|1728.9|1729.2|1728.9|1727.9|1727.6|63
1679290500000|2023-03-20 05:35:00|1729.3|1729|1727.9|1727.6|1729.7|1729.4|1727.9|1727.6|83
1679290800000|2023-03-20 05:40:00|1727.8|1727.5|1728.4|1728.1|1729.1|1728.8|1727.8|1727.5|51
1679291100000|2023-03-20 05:45:00|1728.3|1728|1728.1|1727.8|1729.2|1728.9|1727.8|1727.5|81
1679291400000|2023-03-20 05:50:00|1728.2|1727.9|1727.2|1726.9|1728.4|1728.1|1727.1|1726.8|85
1679291700000|2023-03-20 05:55:00|1727.1|1726.8|1727.5|1727.2|1728.2|1727.9|1726.9|1726.6|106
1679292000000|2023-03-20 06:00:00|1727.4|1727.1|1726.3|1726|1728|1727.7|1726.1|1725.8|111
1679292300000|2023-03-20 06:05:00|1726.2|1725.9|1726.2|1725.9|1726.8|1726.5|1725.6|1725.3|82
1679292600000|2023-03-20 06:10:00|1726.3|1726|1725.6|1725.3|1726.6|1726.3|1725.2|1724.9|100
1679292900000|2023-03-20 06:15:00|1725.7|1725.4|1724.7|1724.4|1725.9|1725.6|1723.7|1723.4|114
1679293200000|2023-03-20 06:20:00|1724.6|1724.3|1719.6|1719.3|1724.8|1724.5|1719.4|1719.1|415
1679293500000|2023-03-20 06:25:00|1719.7|1719.4|1715.8|1715.5|1720.6|1720.3|1715.8|1715.5|426
1679293800000|2023-03-20 06:30:00|1715.7|1715.4|1713|1712.7|1716.6|1716.3|1713|1712.7|613
1679294100000|2023-03-20 06:35:00|1712.9|1712.6|1709.9|1709.6|1714.9|1714.6|1709.3|1709|513
1679294400000|2023-03-20 06:40:00|1709.8|1709.5|1706.9|1706.6|1710.3|1710|1706.5|1706.2|590
1679294700000|2023-03-20 06:45:00|1706.8|1706.5|1702.8|1702.5|1708.3|1708|1702.7|1702.4|692
1679295000000|2023-03-20 06:50:00|1703|1702.7|1704|1703.7|1706.5|1706.2|1700.5|1700.2|612
1679295300000|2023-03-20 06:55:00|1704.2|1703.9|1705|1704.7|1705.8|1705.5|1703|1702.7|414
1679295600000|2023-03-20 07:00:00|1705.2|1704.9|1705.3|1705|1708.5|1708.2|1704.5|1704.2|418
1679295900000|2023-03-20 07:05:00|1705.2|1704.9|1703.6|1703.3|1705.4|1705.1|1702.2|1701.9|294
1679296200000|2023-03-20 07:10:00|1703.5|1703.2|1708.3|1708|1708.8|1708.5|1702.9|1702.6|355
1679296500000|2023-03-20 07:15:00|1708.4|1708.1|1709.1|1708.8|1711.5|1711.2|1707.1|1706.8|485
1679296800000|2023-03-20 07:20:00|1709.4|1709.1|1706.9|1706.6|1709.5|1709.2|1706.7|1706.4|387
1679297100000|2023-03-20 07:25:00|1707|1706.7|1706.4|1706.1|1707|1706.7|1703.9|1703.6|454
1679297400000|2023-03-20 07:30:00|1706.3|1706|1702.7|1702.4|1707.8|1707.5|1701.7|1701.4|585
1679297700000|2023-03-20 07:35:00|1702.8|1702.5|1703.9|1703.6|1705.8|1705.5|1702.7|1702.4|509
1679298000000|2023-03-20 07:40:00|1703.3|1703|1705|1704.7|1707.5|1707.2|1703.3|1703|464
1679298300000|2023-03-20 07:45:00|1705.1|1704.8|1704.4|1704.1|1706.1|1705.8|1702.9|1702.6|460
1679298600000|2023-03-20 07:50:00|1704.6|1704.3|1706|1705.7|1706.1|1705.8|1704.2|1703.9|318
1679298900000|2023-03-20 07:55:00|1705.9|1705.6|1709.1|1708.8|1710.3|1710|1705.7|1705.4|599
1679299200000|2023-03-20 08:00:00|1709.5|1709.2|1714.7|1714.4|1716.4|1716.1|1709.5|1709.2|1954
1679299500000|2023-03-20 08:05:00|1715|1714.7|1710.3|1710|1716.8|1716.5|1708.5|1708.2|923
1679299800000|2023-03-20 08:10:00|1710.2|1709.9|1702.4|1702.1|1710.3|1710|1702.1|1701.8|1062
1679300100000|2023-03-20 08:15:00|1702.3|1702|1694.4|1694.1|1704.5|1704.2|1694.4|1694.1|1358
1679300400000|2023-03-20 08:20:00|1694.5|1694.2|1697.6|1697.3|1700.5|1700.2|1694|1693.7|1061
1679300700000|2023-03-20 08:25:00|1697.5|1697.2|1699.1|1698.8|1701.5|1701.2|1697.3|1697|821
1679301000000|2023-03-20 08:30:00|1699.2|1698.9|1702.4|1702.1|1703.6|1703.3|1699|1698.7|907
1679301300000|2023-03-20 08:35:00|1702.3|1702|1705.6|1705.3|1705.8|1705.5|1700.5|1700.2|1001
1679301600000|2023-03-20 08:40:00|1705.8|1705.5|1706.2|1705.9|1710.1|1709.8|1704.5|1704.2|714
1679301900000|2023-03-20 08:45:00|1706.4|1706.1|1709.1|1708.8|1710.4|1710.1|1705.8|1705.5|564
1679302200000|2023-03-20 08:50:00|1709|1708.7|1711.9|1711.6|1713.3|1713|1709|1708.7|680
1679302500000|2023-03-20 08:55:00|1711.8|1711.5|1714.6|1714.3|1714.9|1714.6|1711.8|1711.5|718
1679302800000|2023-03-20 09:00:00|1715|1714.7|1719|1718.7|1719.7|1719.4|1714.7|1714.4|868
1679303100000|2023-03-20 09:05:00|1719.1|1718.8|1722.9|1722.6|1723.9|1723.6|1718.6|1718.3|1678
1679303400000|2023-03-20 09:10:00|1722.8|1722.5|1719.4|1719.1|1723.2|1722.9|1719|1718.7|1210
1679303700000|2023-03-20 09:15:00|1719.5|1719.2|1714.9|1714.6|1719.9|1719.6|1714.8|1714.5|804
1679304000000|2023-03-20 09:20:00|1715|1714.7|1716.4|1716.1|1718.3|1718|1714.8|1714.5|529
1679304300000|2023-03-20 09:25:00|1716.5|1716.2|1715.4|1715.1|1716.7|1716.4|1713.1|1712.8|541
1679304600000|2023-03-20 09:30:00|1715.6|1715.3|1721.7|1721.4|1722.1|1721.8|1715.3|1715|296
1679304900000|2023-03-20 09:35:00|1721.6|1721.3|1720.7|1720.4|1721.8|1721.5|1717.9|1717.6|335
1679305200000|2023-03-20 09:40:00|1720.6|1720.3|1722|1721.7|1723.5|1723.2|1720|1719.7|409
1679305500000|2023-03-20 09:45:00|1721.9|1721.6|1725.1|1724.8|1725.3|1725|1721|1720.7|523
1679305800000|2023-03-20 09:50:00|1725|1724.7|1725|1724.7|1726.3|1726|1723.4|1723.1|516
1679306100000|2023-03-20 09:55:00|1725.1|1724.8|1726|1725.7|1727.8|1727.5|1724.3|1724|347
1679306400000|2023-03-20 10:00:00|1726.2|1725.9|1726.2|1725.9|1726.2|1725.9|1723|1722.7|583
1679306700000|2023-03-20 10:05:00|1726.1|1725.8|1730.9|1730.6|1731.2|1730.9|1725.2|1724.9|702
1679307000000|2023-03-20 10:10:00|1730.7|1730.4|1730|1729.7|1731.6|1731.3|1728.5|1728.2|534
1679307300000|2023-03-20 10:15:00|1729.9|1729.6|1725.5|1725.2|1730.4|1730.1|1725.4|1725.1|521
1679307600000|2023-03-20 10:20:00|1725.6|1725.3|1725.1|1724.8|1726.1|1725.8|1722.9|1722.6|707
1679307900000|2023-03-20 10:25:00|1725|1724.7|1724.7|1724.4|1726.1|1725.8|1724.2|1723.9|297
1679308200000|2023-03-20 10:30:00|1724.6|1724.3|1725.3|1725|1726.4|1726.1|1722.6|1722.3|433
1679308500000|2023-03-20 10:35:00|1725.5|1725.2|1729.4|1729.1|1729.8|1729.5|1725.3|1725|710
1679308800000|2023-03-20 10:40:00|1729.3|1729|1733|1732.7|1733.2|1732.9|1729.3|1729|822
1679309100000|2023-03-20 10:45:00|1732.9|1732.6|1733|1732.7|1733.7|1733.4|1731.8|1731.5|507
1679309400000|2023-03-20 10:50:00|1732.9|1732.6|1732.8|1732.5|1733.9|1733.6|1730.7|1730.4|885
1679309700000|2023-03-20 10:55:00|1733|1732.7|1734.3|1734|1735.2|1734.9|1732.7|1732.4|541
1679310000000|2023-03-20 11:00:00|1733.9|1733.6|1731.5|1731.2|1734.5|1734.2|1731.4|1731.1|619
1679310300000|2023-03-20 11:05:00|1731.6|1731.3|1732.4|1732.1|1733.1|1732.8|1728.9|1728.6|577
1679310600000|2023-03-20 11:10:00|1732.6|1732.3|1730.5|1730.2|1733.4|1733.1|1729.7|1729.4|299
1679310900000|2023-03-20 11:15:00|1730.3|1730|1728.6|1728.3|1730.3|1730|1727.8|1727.5|443
1679311200000|2023-03-20 11:20:00|1728.5|1728.2|1731.1|1730.8|1731.5|1731.2|1727.7|1727.4|435
1679311500000|2023-03-20 11:25:00|1731.3|1731|1733.7|1733.4|1733.8|1733.5|1731.2|1730.9|395
1679311800000|2023-03-20 11:30:00|1733.8|1733.5|1731.5|1731.2|1735.5|1735.2|1731.4|1731.1|459
1679312100000|2023-03-20 11:35:00|1731.4|1731.1|1727.9|1727.6|1731.4|1731.1|1727.7|1727.4|404
1679312400000|2023-03-20 11:40:00|1727.8|1727.5|1725.9|1725.6|1729.5|1729.2|1725.6|1725.3|429
1679312700000|2023-03-20 11:45:00|1726|1725.7|1726.4|1726.1|1728.1|1727.8|1725.5|1725.2|515
1679313000000|2023-03-20 11:50:00|1726.5|1726.2|1728.3|1728|1729.6|1729.3|1726.3|1726|417
1679313300000|2023-03-20 11:55:00|1728.2|1727.9|1731.8|1731.5|1732|1731.7|1728.2|1727.9|348
1679313600000|2023-03-20 12:00:00|1731.6|1731.3|1730.9|1730.6|1732.5|1732.2|1730.6|1730.3|236
1679313900000|2023-03-20 12:05:00|1731|1730.7|1728.6|1728.3|1731.5|1731.2|1728.1|1727.8|438
1679314200000|2023-03-20 12:10:00|1728.7|1728.4|1731.6|1731.3|1732|1731.7|1728.7|1728.4|248
1679314500000|2023-03-20 12:15:00|1731.4|1731.1|1728.9|1728.6|1731.6|1731.3|1728.1|1727.8|618
1679314800000|2023-03-20 12:20:00|1728.8|1728.5|1731.4|1731.1|1732.5|1732.2|1728.4|1728.1|1060
1679315100000|2023-03-20 12:25:00|1731.3|1731|1732.4|1732.1|1733.4|1733.1|1731.3|1731|890
1679315400000|2023-03-20 12:30:00|1732.3|1732|1734.2|1733.9|1734.9|1734.6|1732.3|1732|600
1679315700000|2023-03-20 12:35:00|1734.3|1734|1737.6|1737.3|1738.9|1738.6|1733.9|1733.6|1084
1679316000000|2023-03-20 12:40:00|1737.7|1737.4|1737.7|1737.4|1739.3|1739|1735.8|1735.5|1117
1679316300000|2023-03-20 12:45:00|1737.6|1737.3|1740.8|1740.5|1741.8|1741.5|1735.8|1735.5|1104
1679316600000|2023-03-20 12:50:00|1740.6|1740.3|1744.1|1743.8|1744.5|1744.2|1740.6|1740.3|972
1679316900000|2023-03-20 12:55:00|1744.2|1743.9|1743.2|1742.9|1745.5|1745.2|1741.5|1741.2|942
1679317200000|2023-03-20 13:00:00|1743.3|1743|1739.7|1739.4|1743.5|1743.2|1739.7|1739.4|904
1679317500000|2023-03-20 13:05:00|1739.5|1739.2|1742.8|1742.5|1742.9|1742.6|1739.2|1738.9|1078
1679317800000|2023-03-20 13:10:00|1742.7|1742.4|1744.6|1744.3|1746.5|1746.2|1742.2|1741.9|1652
1679318100000|2023-03-20 13:15:00|1744.4|1744.1|1745|1744.7|1745.6|1745.3|1743.5|1743.2|1252
1679318400000|2023-03-20 13:20:00|1745.1|1744.8|1739.7|1739.4|1746|1745.7|1739.5|1739.2|1044
1679318700000|2023-03-20 13:25:00|1739.6|1739.3|1740.7|1740.4|1741.3|1741|1739.4|1739.1|847
1679319000000|2023-03-20 13:30:00|1741.3|1741|1740.8|1740.5|1748.7|1748.4|1740.1|1739.8|10327
1679319300000|2023-03-20 13:35:00|1740.7|1740.4|1737.8|1737.5|1743.3|1743|1736.5|1736.2|6722
1679319600000|2023-03-20 13:40:00|1738.1|1737.8|1743.2|1742.9|1744.6|1744.3|1736.2|1735.9|5086
1679319900000|2023-03-20 13:45:00|1743.4|1743.1|1747.8|1747.5|1748.4|1748.1|1737.8|1737.5|4797
1679320200000|2023-03-20 13:50:00|1747.9|1747.6|1747.6|1747.3|1751.7|1751.4|1747.5|1747.2|4510
1679320500000|2023-03-20 13:55:00|1746.8|1746.5|1750.5|1750.2|1752.4|1752.1|1745.4|1745.1|3746
1679320800000|2023-03-20 14:00:00|1750.4|1750.1|1753.3|1753|1754.5|1754.2|1750.3|1750|4618
1679321100000|2023-03-20 14:05:00|1753.4|1753.1|1749|1748.7|1754.1|1753.8|1748.1|1747.8|3994
1679321400000|2023-03-20 14:10:00|1749.1|1748.8|1750.9|1750.6|1753.6|1753.3|1747.2|1746.9|3612
1679321700000|2023-03-20 14:15:00|1750.5|1750.2|1746|1745.7|1754|1753.7|1745.1|1744.8|2871
1679322000000|2023-03-20 14:20:00|1746.6|1746.3|1755|1754.7|1755.3|1755|1745.5|1745.2|2388
1679322300000|2023-03-20 14:25:00|1755.1|1754.8|1757.6|1757.3|1757.9|1757.6|1754.1|1753.8|3033
1679322600000|2023-03-20 14:30:00|1757.4|1757.1|1759.8|1759.5|1760.1|1759.8|1756.1|1755.8|2226
1679322900000|2023-03-20 14:35:00|1759.9|1759.6|1755.6|1755.3|1761.9|1761.6|1754.8|1754.5|2491
1679323200000|2023-03-20 14:40:00|1755.7|1755.4|1755.1|1754.8|1758.3|1758|1754.4|1754.1|2430
1679323500000|2023-03-20 14:45:00|1754.8|1754.5|1759.4|1759.1|1759.7|1759.4|1753.2|1752.9|2133
1679323800000|2023-03-20 14:50:00|1759.5|1759.2|1755.9|1755.6|1759.9|1759.6|1755|1754.7|2478
1679324100000|2023-03-20 14:55:00|1755.5|1755.2|1759.9|1759.6|1760.6|1760.3|1755.2|1754.9|1521
1679324400000|2023-03-20 15:00:00|1760|1759.7|1760.8|1760.5|1764|1763.7|1759.6|1759.3|2503
1679324700000|2023-03-20 15:05:00|1761.1|1760.8|1761.3|1761|1762.7|1762.4|1760.4|1760.1|1962
1679325000000|2023-03-20 15:10:00|1761.4|1761.1|1760.3|1760|1761.8|1761.5|1757.5|1757.2|2302
1679325300000|2023-03-20 15:15:00|1760.4|1760.1|1759.3|1759|1760.4|1760.1|1756.5|1756.2|1720
1679325600000|2023-03-20 15:20:00|1759.4|1759.1|1759.4|1759.1|1761.1|1760.8|1758.2|1757.9|1165
1679325900000|2023-03-20 15:25:00|1759.3|1759|1764.3|1764|1765.1|1764.8|1759.2|1758.9|1845
1679326200000|2023-03-20 15:30:00|1764.4|1764.1|1761.6|1761.3|1764.6|1764.3|1760.2|1759.9|1842
1679326500000|2023-03-20 15:35:00|1761.8|1761.5|1759.3|1759|1762.5|1762.2|1759.3|1759|1833
1679326800000|2023-03-20 15:40:00|1759.2|1758.9|1757.3|1757|1759.9|1759.6|1756.4|1756.1|1862
1679327100000|2023-03-20 15:45:00|1757.2|1756.9|1756.1|1755.8|1758.5|1758.2|1755.5|1755.2|1523
1679327400000|2023-03-20 15:50:00|1756|1755.7|1752.2|1751.9|1757.9|1757.6|1752.2|1751.9|2154
1679327700000|2023-03-20 15:55:00|1752.4|1752.1|1750.7|1750.4|1753.3|1753|1749.5|1749.2|2396
1679328000000|2023-03-20 16:00:00|1750.5|1750.2|1749.8|1749.5|1751.4|1751.1|1749.2|1748.9|1858
1679328300000|2023-03-20 16:05:00|1749.7|1749.4|1742.7|1742.4|1749.8|1749.5|1742.5|1742.2|2775
1679328600000|2023-03-20 16:10:00|1742.5|1742.2|1739.3|1739|1742.6|1742.3|1736.6|1736.3|5454
1679328900000|2023-03-20 16:15:00|1739.4|1739.1|1740.6|1740.3|1742.3|1742|1738.9|1738.6|2181
1679329200000|2023-03-20 16:20:00|1740.9|1740.6|1741.9|1741.6|1743.8|1743.5|1739.6|1739.3|1868
1679329500000|2023-03-20 16:25:00|1741.8|1741.5|1743.6|1743.3|1743.7|1743.4|1740.1|1739.8|1646
1679329800000|2023-03-20 16:30:00|1743.7|1743.4|1743.6|1743.3|1745.5|1745.2|1742.3|1742|1538
1679330100000|2023-03-20 16:35:00|1743.4|1743.1|1744.7|1744.4|1745.4|1745.1|1741.9|1741.6|1216
1679330400000|2023-03-20 16:40:00|1744.5|1744.2|1744.6|1744.3|1745.3|1745|1742.7|1742.4|1120
1679330700000|2023-03-20 16:45:00|1744.5|1744.2|1745.8|1745.5|1746.6|1746.3|1742.9|1742.6|1267
1679331000000|2023-03-20 16:50:00|1745.9|1745.6|1749.4|1749.1|1750.2|1749.9|1745.8|1745.5|1621
1679331300000|2023-03-20 16:55:00|1749.3|1749|1750.5|1750.2|1752.9|1752.6|1749.1|1748.8|1746
1679331600000|2023-03-20 17:00:00|1750.6|1750.3|1751.9|1751.6|1752.4|1752.1|1750.2|1749.9|930
1679331900000|2023-03-20 17:05:00|1751.8|1751.5|1754.3|1754|1755.9|1755.6|1751.6|1751.3|1809
1679332200000|2023-03-20 17:10:00|1754.4|1754.1|1755.3|1755|1756.4|1756.1|1754.2|1753.9|1031
1679332500000|2023-03-20 17:15:00|1755.6|1755.3|1756.6|1756.3|1757.6|1757.3|1755|1754.7|1464
1679332800000|2023-03-20 17:20:00|1756.8|1756.5|1755.9|1755.6|1756.9|1756.6|1755.1|1754.8|739
1679333100000|2023-03-20 17:25:00|1756|1755.7|1752.9|1752.6|1756.4|1756.1|1752.9|1752.6|1159
1679333400000|2023-03-20 17:30:00|1753|1752.7|1752.9|1752.6|1755.4|1755.1|1752.9|1752.6|1310
1679333700000|2023-03-20 17:35:00|1752.8|1752.5|1750.4|1750.1|1752.9|1752.6|1748.7|1748.4|1227
1679334000000|2023-03-20 17:40:00|1750.5|1750.2|1751.4|1751.1|1752.5|1752.2|1750.3|1750|718
1679334300000|2023-03-20 17:45:00|1751.3|1751|1750.7|1750.4|1751.7|1751.4|1749.6|1749.3|694
1679334600000|2023-03-20 17:50:00|1750.6|1750.3|1746.8|1746.5|1750.6|1750.3|1746.8|1746.5|856
1679334900000|2023-03-20 17:55:00|1747|1746.7|1748.3|1748|1749.2|1748.9|1747|1746.7|715
1679335200000|2023-03-20 18:00:00|1748.4|1748.1|1745.3|1745|1749.2|1748.9|1745|1744.7|1499
1679335500000|2023-03-20 18:05:00|1745.2|1744.9|1744.8|1744.5|1746.8|1746.5|1744.3|1744|1103
1679335800000|2023-03-20 18:10:00|1745|1744.7|1746.3|1746|1747.3|1747|1744.5|1744.2|956
1679336100000|2023-03-20 18:15:00|1746.4|1746.1|1746.8|1746.5|1747.3|1747|1744.9|1744.6|838
1679336400000|2023-03-20 18:20:00|1746.9|1746.6|1748.3|1748|1749.6|1749.3|1746.6|1746.3|1093
1679336700000|2023-03-20 18:25:00|1748|1747.7|1746.5|1746.2|1749.3|1749|1746.1|1745.8|2882
1679337000000|2023-03-20 18:30:00|1746.7|1746.4|1745.5|1745.2|1747.4|1747.1|1743.4|1743.1|2036
1679337300000|2023-03-20 18:35:00|1745.3|1745|1742.6|1742.3|1745.5|1745.2|1742.4|1742.1|1572
1679337600000|2023-03-20 18:40:00|1742.5|1742.2|1743.7|1743.4|1744.4|1744.1|1741.8|1741.5|1221
1679337900000|2023-03-20 18:45:00|1743.8|1743.5|1745.3|1745|1745.8|1745.5|1743.4|1743.1|983
1679338200000|2023-03-20 18:50:00|1745.4|1745.1|1746.3|1746|1748.8|1748.5|1745.1|1744.8|1585
1679338500000|2023-03-20 18:55:00|1746.2|1745.9|1744.9|1744.6|1747.3|1747|1744|1743.7|1240
1679338800000|2023-03-20 19:00:00|1744.8|1744.5|1745.6|1745.3|1746.3|1746|1743.9|1743.6|1172
1679339100000|2023-03-20 19:05:00|1745.5|1745.2|1744.5|1744.2|1746.9|1746.6|1744.4|1744.1|995
1679339400000|2023-03-20 19:10:00|1744.6|1744.3|1745|1744.7|1745.8|1745.5|1743.3|1743|858
1679339700000|2023-03-20 19:15:00|1744.9|1744.6|1746.9|1746.6|1747.2|1746.9|1744.2|1743.9|870
1679340000000|2023-03-20 19:20:00|1746.8|1746.5|1745.5|1745.2|1747.3|1747|1742.9|1742.6|1092
1679340300000|2023-03-20 19:25:00|1745.6|1745.3|1747.9|1747.6|1748.8|1748.5|1745.5|1745.2|1038
1679340600000|2023-03-20 19:30:00|1747.5|1747.2|1749.4|1749.1|1750.4|1750.1|1746.9|1746.6|1347
1679340900000|2023-03-20 19:35:00|1749.5|1749.2|1747.5|1747.2|1750.6|1750.3|1747.2|1746.9|957
1679341200000|2023-03-20 19:40:00|1747.4|1747.1|1746.3|1746|1748.1|1747.8|1746.3|1746|1166
1679341500000|2023-03-20 19:45:00|1746.2|1745.9|1746.7|1746.4|1748.2|1747.9|1745.1|1744.8|2277
1679341800000|2023-03-20 19:50:00|1747.3|1747|1747.4|1747.1|1751|1750.7|1747.2|1746.9|3437
1679342100000|2023-03-20 19:55:00|1747.1|1746.8|1746.9|1746.6|1748.8|1748.5|1746|1745.7|11643
1679342400000|2023-03-20 20:00:00|1747.2|1746.9|1749|1748.7|1749.4|1749.1|1747.1|1746.8|2865
1679342700000|2023-03-20 20:05:00|1748.8|1748.5|1749.4|1749.1|1749.4|1749.1|1748.7|1748.4|699
1679343000000|2023-03-20 20:10:00|1749.3|1749|1747.5|1747.2|1749.4|1749.1|1747.3|1747|712
1679343300000|2023-03-20 20:15:00|1747.6|1747.3|1748.4|1748.1|1748.9|1748.6|1747.5|1747.2|651
1679343600000|2023-03-20 20:20:00|1748.5|1748.2|1748.8|1748.5|1748.9|1748.6|1748.3|1748|231
1679343900000|2023-03-20 20:25:00|1748.9|1748.6|1749|1748.7|1749.1|1748.8|1748.7|1748.4|306
1679344200000|2023-03-20 20:30:00|1749.1|1748.8|1749.4|1749.1|1749.4|1749.1|1748.7|1748.4|189
1679344500000|2023-03-20 20:35:00|1749.2|1748.9|1749.3|1749|1749.7|1749.4|1749.1|1748.8|279
1679344800000|2023-03-20 20:40:00|1749.2|1748.9|1749.7|1749.4|1749.8|1749.5|1749.1|1748.8|124
1679345100000|2023-03-20 20:45:00|1749.6|1749.3|1749.3|1749|1749.8|1749.5|1749.1|1748.8|109
1679345400000|2023-03-20 20:50:00|1749.2|1748.9|1749.4|1749.1|1750|1749.7|1749.2|1748.9|369
1679345700000|2023-03-20 20:55:00|1749.3|1749|1749.8|1749|1750.1|1749.8|1749|1748.7|207
1679346000000|2023-03-20 21:00:00|1749.9|1749.1|1750.1|1749.3|1750.1|1749.3|1749.9|1749.1|0
1679346300000|2023-03-20 21:05:00|1750|1749.2|1750.2|1749.4|1750.2|1749.4|1750|1749.2|0
1679346600000|2023-03-20 21:10:00|1750.1|1749.3|1750.1|1749.3|1750.2|1749.4|1750.1|1749.3|0
1679346900000|2023-03-20 21:15:00|1750.2|1749.4|1750|1749.2|1750.2|1749.4|1750|1749.2|0
1679347200000|2023-03-20 21:20:00|1750.1|1749.3|1750|1749.2|1750.2|1749.4|1750|1749.2|0
1679347500000|2023-03-20 21:25:00|1750.1|1749.3|1750.1|1749.3|1750.2|1749.4|1750|1749.2|0
1679348100000|2023-03-20 21:35:00|1750.2|1749.4|1750.2|1749.4|1750.2|1749.4|1750.2|1749.4|0
1679348400000|2023-03-20 21:40:00|1750.3|1749.5|1750.2|1749.4|1750.4|1749.6|1750.1|1749.3|0
1679348700000|2023-03-20 21:45:00|1750.3|1749.5|1750.3|1749.5|1750.3|1749.5|1750.2|1749.4|0
1679349000000|2023-03-20 21:50:00|1750.2|1749.4|1750.2|1749.4|1750.2|1749.4|1750.2|1749.4|0
1679349300000|2023-03-20 21:55:00|1750.3|1749.5|1750.2|1749.4|1750.3|1749.5|1750|1749.2|0
1679349600000|2023-03-20 22:00:00|1749.7|1749.6|1749.3|1749|1750.4|1750.1|1748.8|1748.5|273
1679349900000|2023-03-20 22:05:00|1749.4|1749.1|1750.7|1750.4|1750.8|1750.5|1749.3|1749|178
1679350200000|2023-03-20 22:10:00|1750.8|1750.5|1750.9|1750.6|1751.5|1751.2|1750.6|1750.3|243
1679350500000|2023-03-20 22:15:00|1751|1750.7|1751.8|1751.5|1752.6|1752.3|1750.9|1750.6|158
1679350800000|2023-03-20 22:20:00|1751.9|1751.6|1751.6|1751.3|1751.9|1751.6|1751.3|1751|96
1679351100000|2023-03-20 22:25:00|1751.5|1751.2|1751|1750.7|1751.5|1751.2|1750|1749.7|35
1679351400000|2023-03-20 22:30:00|1750.9|1750.6|1751.9|1751.6|1752|1751.7|1750.6|1750.3|56
1679351700000|2023-03-20 22:35:00|1751.8|1751.5|1750.9|1750.6|1751.9|1751.6|1750.8|1750.5|25
1679352000000|2023-03-20 22:40:00|1751|1750.7|1750.9|1750.6|1752|1751.7|1750.9|1750.6|49
1679352300000|2023-03-20 22:45:00|1750.7|1750.4|1749.9|1749.6|1750.7|1750.4|1749.4|1749.1|44
1679352600000|2023-03-20 22:50:00|1750|1749.7|1750.9|1750.6|1751|1750.7|1750|1749.7|31
1679352900000|2023-03-20 22:55:00|1750.8|1750.5|1750.4|1750.1|1751.2|1750.9|1750.3|1750|19
1679353200000|2023-03-20 23:00:00|1750.5|1750.2|1749.5|1749.2|1750.5|1750.2|1749.2|1748.9|38
1679353500000|2023-03-20 23:05:00|1749.7|1749.4|1749.4|1749.1|1749.8|1749.5|1749|1748.7|16
1679353800000|2023-03-20 23:10:00|1749.5|1749.2|1749.1|1748.8|1749.5|1749.2|1749.1|1748.8|16
1679354100000|2023-03-20 23:15:00|1749|1748.7|1748.7|1748.4|1749.1|1748.8|1748.6|1748.3|48
1679354400000|2023-03-20 23:20:00|1748.6|1748.3|1748.9|1748.6|1749.5|1749.2|1748.5|1748.2|36
1679354700000|2023-03-20 23:25:00|1749|1748.7|1748.7|1748.4|1749|1748.7|1748.4|1748.1|22
1679355000000|2023-03-20 23:30:00|1748.6|1748.3|1747.7|1747.4|1748.6|1748.3|1747.7|1747.4|53
1679355300000|2023-03-20 23:35:00|1747.9|1747.6|1747.8|1747.5|1748|1747.7|1747.7|1747.4|29
1679355600000|2023-03-20 23:40:00|1747.9|1747.6|1747.9|1747.6|1748|1747.7|1747.4|1747.1|52
1679355900000|2023-03-20 23:45:00|1747.8|1747.5|1748.7|1748.4|1748.9|1748.6|1747.4|1747.1|133
1679356200000|2023-03-20 23:50:00|1748.8|1748.5|1748.3|1748|1748.9|1748.6|1747.9|1747.6|48
1679356500000|2023-03-20 23:55:00|1748.2|1747.9|1748.8|1748.5|1748.8|1748.5|1748|1747.7|18
1679356800000|2023-03-21 00:00:00|1748.7|1748.4|1747.9|1747.6|1749|1748.7|1747.3|1747|63
1679357100000|2023-03-21 00:05:00|1748|1747.7|1747.4|1747.1|1748|1747.7|1747.4|1747.1|63
1679357400000|2023-03-21 00:10:00|1747.3|1747|1748|1747.7|1748.1|1747.8|1747.2|1746.9|28
1679357700000|2023-03-21 00:15:00|1747.9|1747.6|1750.2|1749.9|1750.9|1750.6|1747.9|1747.6|201
1679358000000|2023-03-21 00:20:00|1750.1|1749.8|1755.3|1755|1756.7|1756.4|1749.8|1749.5|464
1679358300000|2023-03-21 00:25:00|1755.4|1755.1|1756.4|1756.1|1757.6|1757.3|1755.2|1754.9|528
1679358600000|2023-03-21 00:30:00|1756.5|1756.2|1755.4|1755.1|1756.6|1756.3|1755.1|1754.8|620
1679358900000|2023-03-21 00:35:00|1755.5|1755.2|1754.6|1754.3|1755.5|1755.2|1754.2|1753.9|172
1679359200000|2023-03-21 00:40:00|1754.7|1754.4|1755.7|1755.4|1756.4|1756.1|1754.7|1754.4|209
1679359500000|2023-03-21 00:45:00|1755.6|1755.3|1755.5|1755.2|1756.4|1756.1|1755.4|1755.1|222
1679359800000|2023-03-21 00:50:00|1755.4|1755.1|1755.3|1755|1755.6|1755.3|1754.9|1754.6|90
1679360100000|2023-03-21 00:55:00|1755.2|1754.9|1754.9|1754.6|1755.6|1755.3|1754.8|1754.5|119
1679360400000|2023-03-21 01:00:00|1755|1754.7|1753.7|1753.4|1755|1754.7|1753.5|1753.2|176
1679360700000|2023-03-21 01:05:00|1753.4|1753.1|1752.3|1752|1753.7|1753.4|1752.1|1751.8|96
1679361000000|2023-03-21 01:10:00|1752.2|1751.9|1752.3|1752|1752.5|1752.2|1751.8|1751.5|77
1679361300000|2023-03-21 01:15:00|1752.4|1752.1|1753|1752.7|1753.3|1753|1752.3|1752|88
1679361600000|2023-03-21 01:20:00|1753.1|1752.8|1752|1751.7|1753.2|1752.9|1751.1|1750.8|70
1679361900000|2023-03-21 01:25:00|1751.9|1751.6|1752.8|1752.5|1752.9|1752.6|1751.6|1751.3|90
1679362200000|2023-03-21 01:30:00|1752.9|1752.6|1754|1753.7|1754.2|1753.9|1752.4|1752.1|111
1679362500000|2023-03-21 01:35:00|1753.9|1753.6|1755.1|1754.8|1755.5|1755.2|1753.7|1753.4|88
1679362800000|2023-03-21 01:40:00|1755.2|1754.9|1755.1|1754.8|1755.7|1755.4|1755|1754.7|65
1679363100000|2023-03-21 01:45:00|1755.4|1755.1|1755.3|1755|1756.3|1756|1755|1754.7|78
1679363400000|2023-03-21 01:50:00|1755.4|1755.1|1755.9|1755.6|1756.2|1755.9|1755.2|1754.9|42
1679363700000|2023-03-21 01:55:00|1755.8|1755.5|1755.6|1755.3|1755.8|1755.5|1755.2|1754.9|29
1679364000000|2023-03-21 02:00:00|1755.5|1755.2|1756.4|1756.1|1756.9|1756.6|1755.3|1755|69
1679364300000|2023-03-21 02:05:00|1756.3|1756|1756|1755.7|1756.6|1756.3|1755.6|1755.3|17
1679364600000|2023-03-21 02:10:00|1755.9|1755.6|1755.5|1755.2|1756.2|1755.9|1755.5|1755.2|8
1679364900000|2023-03-21 02:15:00|1755.6|1755.3|1755.6|1755.3|1755.8|1755.5|1755.3|1755|24
1679365200000|2023-03-21 02:20:00|1755.5|1755.2|1755.6|1755.3|1756.2|1755.9|1755.5|1755.2|36
1679365500000|2023-03-21 02:25:00|1755.5|1755.2|1755.6|1755.3|1755.7|1755.4|1755.1|1754.8|12
1679365800000|2023-03-21 02:30:00|1755.5|1755.2|1755.7|1755.4|1756.4|1756.1|1755.3|1755|41
1679366100000|2023-03-21 02:35:00|1755.8|1755.5|1755.6|1755.3|1756.1|1755.8|1755.4|1755.1|77
1679366400000|2023-03-21 02:40:00|1755.5|1755.2|1754.9|1754.6|1755.5|1755.2|1754.8|1754.5|32
1679366700000|2023-03-21 02:45:00|1754.8|1754.5|1754.3|1754|1754.8|1754.5|1754.2|1753.9|73
1679367000000|2023-03-21 02:50:00|1754.4|1754.1|1754.9|1754.6|1754.9|1754.6|1754.3|1754|60
1679367300000|2023-03-21 02:55:00|1755|1754.7|1754.8|1754.5|1755.1|1754.8|1754.6|1754.3|25
1679367600000|2023-03-21 03:00:00|1754.7|1754.4|1753.4|1753.1|1754.9|1754.6|1753.3|1753|209
1679367900000|2023-03-21 03:05:00|1753.5|1753.2|1754.3|1754|1754.5|1754.2|1753.5|1753.2|25
1679368200000|2023-03-21 03:10:00|1754.1|1753.8|1754.2|1753.9|1754.6|1754.3|1753.9|1753.6|18
1679368500000|2023-03-21 03:15:00|1754.3|1754|1754|1753.7|1754.3|1754|1753.7|1753.4|20
1679368800000|2023-03-21 03:20:00|1753.9|1753.6|1754.2|1753.9|1754.6|1754.3|1753.8|1753.5|19
1679369100000|2023-03-21 03:25:00|1754.3|1754|1754.1|1753.8|1754.5|1754.2|1754|1753.7|17
1679369400000|2023-03-21 03:30:00|1754|1753.7|1754.1|1753.8|1754.5|1754.2|1754|1753.7|27
1679369700000|2023-03-21 03:35:00|1754.2|1753.9|1753.2|1752.9|1754.3|1754|1753.1|1752.8|20
1679370000000|2023-03-21 03:40:00|1753.3|1753|1753.3|1753|1753.6|1753.3|1753.3|1753|4
1679370300000|2023-03-21 03:45:00|1753.4|1753.1|1753.3|1753|1753.6|1753.3|1752.9|1752.6|28
1679370600000|2023-03-21 03:50:00|1753.4|1753.1|1753.5|1753.2|1753.5|1753.2|1753.1|1752.8|11
1679370900000|2023-03-21 03:55:00|1753.4|1753.1|1753.5|1753.2|1753.5|1753.2|1753.1|1752.8|9
1679371200000|2023-03-21 04:00:00|1753.6|1753.3|1752.9|1752.6|1753.6|1753.3|1752.8|1752.5|19
1679371500000|2023-03-21 04:05:00|1753|1752.7|1751.9|1751.6|1753|1752.7|1751.7|1751.4|25
1679371800000|2023-03-21 04:10:00|1752|1751.7|1752.3|1752|1752.3|1752|1752|1751.7|10
1679372100000|2023-03-21 04:15:00|1752.2|1751.9|1751.9|1751.6|1752.3|1752|1751.9|1751.6|6
1679372400000|2023-03-21 04:20:00|1751.8|1751.5|1752.2|1751.9|1752.4|1752.1|1751.7|1751.4|12
1679372700000|2023-03-21 04:25:00|1752.3|1752|1752.3|1752|1752.4|1752.1|1752.2|1751.9|5
1679373000000|2023-03-21 04:30:00|1752.2|1751.9|1752.1|1751.8|1752.4|1752.1|1751.9|1751.6|12
1679373300000|2023-03-21 04:35:00|1752.2|1751.9|1752|1751.7|1752.7|1752.4|1751.8|1751.5|21
1679373600000|2023-03-21 04:40:00|1751.9|1751.6|1752.4|1752.1|1752.5|1752.2|1751.9|1751.6|6
1679373900000|2023-03-21 04:45:00|1752.5|1752.2|1752.3|1752|1752.6|1752.3|1752.1|1751.8|4
1679374200000|2023-03-21 04:50:00|1752.4|1752.1|1751.7|1751.4|1752.4|1752.1|1751.5|1751.2|10
1679374500000|2023-03-21 04:55:00|1751.8|1751.5|1751.3|1751|1751.9|1751.6|1751.3|1751|20
1679374800000|2023-03-21 05:00:00|1751.5|1751.2|1751.3|1751|1751.5|1751.2|1750.4|1750.1|55
1679375100000|2023-03-21 05:05:00|1751.2|1750.9|1751.5|1751.2|1751.7|1751.4|1751.2|1750.9|18
1679375400000|2023-03-21 05:10:00|1751.4|1751.1|1751.4|1751.1|1751.7|1751.4|1750.9|1750.6|12
1679375700000|2023-03-21 05:15:00|1751.5|1751.2|1752.4|1752.1|1752.4|1752.1|1751.3|1751|17
1679376000000|2023-03-21 05:20:00|1752.3|1752|1752.4|1752.1|1752.5|1752.2|1751.6|1751.3|36
1679376300000|2023-03-21 05:25:00|1752.5|1752.2|1752|1751.7|1752.5|1752.2|1751.8|1751.5|27
1679376600000|2023-03-21 05:30:00|1752.1|1751.8|1751.9|1751.6|1752.1|1751.8|1751.6|1751.3|13
1679376900000|2023-03-21 05:35:00|1752|1751.7|1751.9|1751.6|1752.1|1751.8|1751.7|1751.4|12
1679377200000|2023-03-21 05:40:00|1751.8|1751.5|1751.5|1751.2|1751.8|1751.5|1751.3|1751|23
1679377500000|2023-03-21 05:45:00|1751.6|1751.3|1751.5|1751.2|1751.8|1751.5|1751.3|1751|14
1679377800000|2023-03-21 05:50:00|1751.4|1751.1|1751.5|1751.2|1751.6|1751.3|1751.2|1750.9|7
1679378100000|2023-03-21 05:55:00|1751.4|1751.1|1751.5|1751.2|1751.7|1751.4|1751.3|1751|4
1679378400000|2023-03-21 06:00:00|1751.4|1751.1|1751.7|1751.4|1752|1751.7|1751.4|1751.1|24
1679378700000|2023-03-21 06:05:00|1751.6|1751.3|1751|1750.7|1751.7|1751.4|1750.9|1750.6|17
1679379000000|2023-03-21 06:10:00|1750.9|1750.6|1751.5|1751.2|1751.5|1751.2|1750.7|1750.4|27
1679379300000|2023-03-21 06:15:00|1751.4|1751.1|1751|1750.7|1751.5|1751.2|1750.4|1750.1|21
1679379600000|2023-03-21 06:20:00|1751.1|1750.8|1751.4|1751.1|1751.5|1751.2|1750.8|1750.5|39
1679379900000|2023-03-21 06:25:00|1751.5|1751.2|1751.2|1750.9|1751.6|1751.3|1751.1|1750.8|17
1679380200000|2023-03-21 06:30:00|1751.3|1751|1751.2|1750.9|1751.4|1751.1|1750.9|1750.6|23
1679380500000|2023-03-21 06:35:00|1751.3|1751|1752|1751.7|1752|1751.7|1750.7|1750.4|47
1679380800000|2023-03-21 06:40:00|1751.9|1751.6|1752|1751.7|1752.7|1752.4|1751.5|1751.2|41
1679381100000|2023-03-21 06:45:00|1751.7|1751.4|1753.3|1753|1753.4|1753.1|1751.7|1751.4|46
1679381400000|2023-03-21 06:50:00|1753.2|1752.9|1753.1|1752.8|1753.5|1753.2|1752.9|1752.6|49
1679381700000|2023-03-21 06:55:00|1753.2|1752.9|1754.5|1754.2|1754.5|1754.2|1753|1752.7|115
1679382000000|2023-03-21 07:00:00|1754.4|1754.1|1754.7|1754.4|1756|1755.7|1753.8|1753.5|230
1679382300000|2023-03-21 07:05:00|1754.6|1754.3|1753.6|1753.3|1754.6|1754.3|1753.2|1752.9|69
1679382600000|2023-03-21 07:10:00|1753.7|1753.4|1753|1752.7|1754|1753.7|1752.7|1752.4|54
1679382900000|2023-03-21 07:15:00|1753.1|1752.8|1754.8|1754.5|1755.3|1755|1753.1|1752.8|101
1679383200000|2023-03-21 07:20:00|1754.9|1754.6|1754.8|1754.5|1755.2|1754.9|1754.3|1754|54
1679383500000|2023-03-21 07:25:00|1754.7|1754.4|1756.3|1756|1756.5|1756.2|1754.5|1754.2|99
1679383800000|2023-03-21 07:30:00|1756.4|1756.1|1756.5|1756.2|1756.6|1756.3|1756|1755.7|56
1679384100000|2023-03-21 07:35:00|1756.6|1756.3|1756.4|1756.1|1756.7|1756.4|1756.2|1755.9|57
1679384400000|2023-03-21 07:40:00|1756.3|1756|1757|1756.7|1757.4|1757.1|1756.3|1756|177
1679384700000|2023-03-21 07:45:00|1757.2|1756.9|1758.6|1758.3|1758.8|1758.5|1756.8|1756.5|253
1679385000000|2023-03-21 07:50:00|1758.7|1758.4|1757.3|1757|1758.9|1758.6|1757.3|1757|122
1679385300000|2023-03-21 07:55:00|1757|1756.7|1755.9|1755.6|1757.1|1756.8|1755.9|1755.6|99
1679385600000|2023-03-21 08:00:00|1756.2|1755.9|1754.6|1754.3|1756.3|1756|1752.9|1752.6|771
1679385900000|2023-03-21 08:05:00|1754.5|1754.2|1755.2|1754.9|1756.4|1756.1|1752.5|1752.2|495
1679386200000|2023-03-21 08:10:00|1755.1|1754.8|1756.3|1756|1756.3|1756|1754.3|1754|192
1679386500000|2023-03-21 08:15:00|1756.5|1756.2|1758.7|1758.4|1759|1758.7|1756.5|1756.2|439
1679386800000|2023-03-21 08:20:00|1758.8|1758.5|1758.9|1758.6|1759.4|1759.1|1758.1|1757.8|328
1679387100000|2023-03-21 08:25:00|1758.8|1758.5|1759.9|1759.6|1760.7|1760.4|1758.7|1758.4|363
1679387400000|2023-03-21 08:30:00|1760|1759.7|1759.5|1759.2|1760.9|1760.6|1758.6|1758.3|280
1679387700000|2023-03-21 08:35:00|1759.4|1759.1|1760|1759.7|1760.2|1759.9|1757.9|1757.6|611
1679388000000|2023-03-21 08:40:00|1760.1|1759.8|1759.6|1759.3|1760.4|1760.1|1758.9|1758.6|219
1679388300000|2023-03-21 08:45:00|1759.5|1759.2|1760.5|1760.2|1760.7|1760.4|1759.5|1759.2|150
1679388600000|2023-03-21 08:50:00|1760.6|1760.3|1760.6|1760.3|1761.4|1761.1|1759.8|1759.5|296
1679388900000|2023-03-21 08:55:00|1760.5|1760.2|1760.2|1759.9|1761.3|1761|1760.1|1759.8|121
1679389200000|2023-03-21 09:00:00|1760.1|1759.8|1759.4|1759.1|1761.6|1761.3|1759.4|1759.1|284
1679389500000|2023-03-21 09:05:00|1759.5|1759.2|1760.3|1760|1760.8|1760.5|1759.2|1758.9|248
1679389800000|2023-03-21 09:10:00|1760.2|1759.9|1762.5|1762.2|1762.7|1762.4|1760|1759.7|209
1679390100000|2023-03-21 09:15:00|1762.4|1762.1|1763.7|1763.4|1764.3|1764|1761.8|1761.5|275
1679390400000|2023-03-21 09:20:00|1763.6|1763.3|1761.7|1761.4|1764|1763.7|1761.6|1761.3|177
1679390700000|2023-03-21 09:25:00|1761.8|1761.5|1762.6|1762.3|1763.4|1763.1|1761.6|1761.3|138
1679391000000|2023-03-21 09:30:00|1762.7|1762.4|1763|1762.7|1763.6|1763.3|1762.5|1762.2|140
1679391300000|2023-03-21 09:35:00|1763.1|1762.8|1763.3|1763|1764.2|1763.9|1762.6|1762.3|211
1679391600000|2023-03-21 09:40:00|1763.2|1762.9|1763.8|1763.5|1764|1763.7|1762.9|1762.6|138
1679391900000|2023-03-21 09:45:00|1763.7|1763.4|1764.4|1764.1|1765|1764.7|1763.7|1763.4|243
1679392200000|2023-03-21 09:50:00|1764.5|1764.2|1767|1766.7|1767.1|1766.8|1764.2|1763.9|489
1679392500000|2023-03-21 09:55:00|1766.9|1766.6|1769.1|1768.8|1769.6|1769.3|1766.7|1766.4|377
1679392800000|2023-03-21 10:00:00|1769|1768.7|1769.9|1769.6|1770.8|1770.5|1768.6|1768.3|643
1679393100000|2023-03-21 10:05:00|1770|1769.7|1770.2|1769.9|1770.3|1770|1768.6|1768.3|371
1679393400000|2023-03-21 10:10:00|1770.3|1770|1768.7|1768.4|1770.3|1770|1767.9|1767.6|279
1679393700000|2023-03-21 10:15:00|1768.6|1768.3|1767.6|1767.3|1768.8|1768.5|1767.2|1766.9|248
1679394000000|2023-03-21 10:20:00|1767.7|1767.4|1767.6|1767.3|1768.4|1768.1|1767.3|1767|205
1679394300000|2023-03-21 10:25:00|1767.7|1767.4|1769.2|1768.9|1770.2|1769.9|1767.6|1767.3|356
1679394600000|2023-03-21 10:30:00|1769.1|1768.8|1768.9|1768.6|1769.9|1769.6|1767.5|1767.2|261
1679394900000|2023-03-21 10:35:00|1769|1768.7|1770.5|1770.2|1771|1770.7|1768.7|1768.4|286
1679395200000|2023-03-21 10:40:00|1770.7|1770.4|1771.3|1771|1772.5|1772.2|1770.7|1770.4|327
1679395500000|2023-03-21 10:45:00|1771.1|1770.8|1770.1|1769.8|1772.2|1771.9|1770.1|1769.8|289
1679395800000|2023-03-21 10:50:00|1770|1769.7|1768.3|1768|1770.3|1770|1768.3|1768|715
1679396100000|2023-03-21 10:55:00|1768.7|1768.4|1770.4|1770.1|1770.6|1770.3|1768.3|1768|329
1679396400000|2023-03-21 11:00:00|1770.1|1769.8|1768.9|1768.6|1771.4|1771.1|1768|1767.7|870
1679396700000|2023-03-21 11:05:00|1769|1768.7|1769.1|1768.8|1771.5|1771.2|1768.9|1768.6|432
1679397000000|2023-03-21 11:10:00|1769.2|1768.9|1770.6|1770.3|1771.2|1770.9|1769.2|1768.9|263
1679397300000|2023-03-21 11:15:00|1770.5|1770.2|1771.1|1770.8|1771.4|1771.1|1769.8|1769.5|249
1679397600000|2023-03-21 11:20:00|1771|1770.7|1772.5|1772.2|1772.7|1772.4|1770.7|1770.4|467
1679397900000|2023-03-21 11:25:00|1772.4|1772.1|1773.9|1773.6|1774.2|1773.9|1772.3|1772|528
1679398200000|2023-03-21 11:30:00|1773.8|1773.5|1771.7|1771.4|1773.8|1773.5|1771.2|1770.9|269
1679398500000|2023-03-21 11:35:00|1771.8|1771.5|1771.1|1770.8|1772.6|1772.3|1770.8|1770.5|311
1679398800000|2023-03-21 11:40:00|1771|1770.7|1771.9|1771.6|1772.7|1772.4|1770.9|1770.6|398
1679399100000|2023-03-21 11:45:00|1772|1771.7|1771.3|1771|1772.7|1772.4|1771.3|1771|192
1679399400000|2023-03-21 11:50:00|1771.4|1771.1|1772.9|1772.6|1773.1|1772.8|1771.2|1770.9|266
1679399700000|2023-03-21 11:55:00|1772.8|1772.5|1773.2|1772.9|1773.2|1772.9|1771.9|1771.6|166
1679400000000|2023-03-21 12:00:00|1773.1|1772.8|1774|1773.7|1774|1773.7|1772.6|1772.3|373
1679400300000|2023-03-21 12:05:00|1774.1|1773.8|1774.7|1774.4|1774.9|1774.6|1773.2|1772.9|549
1679400600000|2023-03-21 12:10:00|1774.6|1774.3|1773.5|1773.2|1774.9|1774.6|1773.3|1773|567
1679400900000|2023-03-21 12:15:00|1773.4|1773.1|1772.6|1772.3|1774.3|1774|1772.5|1772.2|543
1679401200000|2023-03-21 12:20:00|1772.5|1772.2|1773.1|1772.8|1773.7|1773.4|1772.5|1772.2|593
1679401500000|2023-03-21 12:25:00|1773|1772.7|1774.5|1774.2|1774.7|1774.4|1772.9|1772.6|326
1679401800000|2023-03-21 12:30:00|1774.3|1774|1772.8|1772.5|1774.3|1774|1772.1|1771.8|376
1679402100000|2023-03-21 12:35:00|1772.9|1772.6|1774.2|1773.9|1774.6|1774.3|1772.4|1772.1|306
1679402400000|2023-03-21 12:40:00|1774|1773.7|1775.5|1775.2|1775.5|1775.2|1772.8|1772.5|1430
1679402700000|2023-03-21 12:45:00|1775.6|1775.3|1776.9|1776.6|1777.1|1776.8|1775.4|1775.1|765
1679403000000|2023-03-21 12:50:00|1776.8|1776.5|1776.7|1776.4|1777.3|1777|1775.9|1775.6|393
1679403300000|2023-03-21 12:55:00|1776.5|1776.2|1776.6|1776.3|1777.1|1776.8|1776.2|1775.9|613
1679403600000|2023-03-21 13:00:00|1776.7|1776.4|1776.9|1776.6|1777.4|1777.1|1776.4|1776.1|554
1679403900000|2023-03-21 13:05:00|1777|1776.7|1776.3|1776|1777.4|1777.1|1776.2|1775.9|531
1679404200000|2023-03-21 13:10:00|1776.4|1776.1|1777.4|1777.1|1777.5|1777.2|1776.1|1775.8|471
1679404500000|2023-03-21 13:15:00|1777.3|1777|1776.6|1776.3|1777.4|1777.1|1776.3|1776|449
1679404800000|2023-03-21 13:20:00|1776.8|1776.5|1776.7|1776.4|1776.9|1776.6|1774.9|1774.6|714
1679405100000|2023-03-21 13:25:00|1776.6|1776.3|1777.6|1777.3|1779.3|1779|1776|1775.7|1640
1679405400000|2023-03-21 13:30:00|1777.5|1777.2|1783.7|1783.4|1785.5|1785.2|1777.3|1777|11222
1679405700000|2023-03-21 13:35:00|1783.5|1783.2|1784.1|1783.8|1786.5|1786.2|1782.7|1782.4|5643
1679406000000|2023-03-21 13:40:00|1784.3|1784|1783.8|1783.5|1785.2|1784.9|1782.4|1782.1|4809
1679406300000|2023-03-21 13:45:00|1783.9|1783.6|1783.6|1783.3|1788|1787.7|1783|1782.7|4603
1679406600000|2023-03-21 13:50:00|1783.9|1783.6|1782.5|1782.2|1784.1|1783.8|1780.6|1780.3|3062
1679406900000|2023-03-21 13:55:00|1782.3|1782|1785.5|1785.2|1785.6|1785.3|1781.5|1781.2|2988
1679407200000|2023-03-21 14:00:00|1786.4|1786.1|1786.7|1786.4|1789.6|1789.3|1785.9|1785.6|5771
1679407500000|2023-03-21 14:05:00|1786.5|1786.2|1786.3|1786|1787.7|1787.4|1783.1|1782.8|5800
1679407800000|2023-03-21 14:10:00|1786.5|1786.2|1786.7|1786.4|1794.1|1793.8|1786.3|1786|5003
1679408100000|2023-03-21 14:15:00|1786.6|1786.3|1778.8|1778.5|1786.6|1786.3|1778.7|1778.4|3707
1679408400000|2023-03-21 14:20:00|1778.5|1778.2|1775.2|1774.9|1779.1|1778.8|1774.7|1774.4|3247
1679408700000|2023-03-21 14:25:00|1775.1|1774.8|1777.3|1777|1777.6|1777.3|1773.3|1773|2733
1679409000000|2023-03-21 14:30:00|1777.7|1777.4|1776.6|1776.3|1778.2|1777.9|1775.8|1775.5|1632
1679409300000|2023-03-21 14:35:00|1776.5|1776.2|1778.9|1778.6|1779|1778.7|1773.4|1773.1|1790
1679409600000|2023-03-21 14:40:00|1778.8|1778.5|1778.1|1777.8|1780.3|1780|1775.4|1775.1|1854
1679409900000|2023-03-21 14:45:00|1778.3|1778|1780.5|1780.2|1781.9|1781.6|1778|1777.7|1661
1679410200000|2023-03-21 14:50:00|1780.4|1780.1|1774.2|1773.9|1780.4|1780.1|1774.2|1773.9|2218
1679410500000|2023-03-21 14:55:00|1774.1|1773.8|1773.7|1773.4|1775.9|1775.6|1772.1|1771.8|1778
1679410800000|2023-03-21 15:00:00|1774|1773.7|1773.8|1773.5|1775.9|1775.6|1773.2|1772.9|1179
1679411100000|2023-03-21 15:05:00|1773.9|1773.6|1777.3|1777|1777.7|1777.4|1773.2|1772.9|1252
1679411400000|2023-03-21 15:10:00|1777.5|1777.2|1780.6|1780.3|1781.6|1781.3|1777.4|1777.1|1533
1679411700000|2023-03-21 15:15:00|1780.5|1780.2|1781.4|1781.1|1782|1781.7|1779.8|1779.5|1420
1679412000000|2023-03-21 15:20:00|1781.5|1781.2|1782.8|1782.5|1783.3|1783|1781.3|1781|933
1679412300000|2023-03-21 15:25:00|1782.9|1782.6|1782.2|1781.9|1783.5|1783.2|1780.4|1780.1|1160
1679412600000|2023-03-21 15:30:00|1781.9|1781.6|1781.1|1780.8|1783.1|1782.8|1780.9|1780.6|783
1679412900000|2023-03-21 15:35:00|1781.4|1781.1|1777.8|1777.5|1781.8|1781.5|1776.6|1776.3|2572
1679413200000|2023-03-21 15:40:00|1777.7|1777.4|1775.6|1775.3|1778.5|1778.2|1773.9|1773.6|2342
1679413500000|2023-03-21 15:45:00|1775.7|1775.4|1775.4|1775.1|1776.3|1776|1773.4|1773.1|1617
1679413800000|2023-03-21 15:50:00|1775.7|1775.4|1776.3|1776|1776.8|1776.5|1774.5|1774.2|1045
1679414100000|2023-03-21 15:55:00|1776.4|1776.1|1775|1774.7|1776.9|1776.6|1774.5|1774.2|881
1679414400000|2023-03-21 16:00:00|1775.1|1774.8|1773.8|1773.5|1776|1775.7|1773.3|1773|1123
1679414700000|2023-03-21 16:05:00|1773.6|1773.3|1775.1|1774.8|1775.6|1775.3|1773.5|1773.2|992
1679415000000|2023-03-21 16:10:00|1775.3|1775|1775.5|1775.2|1778|1777.7|1774.9|1774.6|1716
1679415300000|2023-03-21 16:15:00|1775.6|1775.3|1776|1775.7|1777.5|1777.2|1775.4|1775.1|1121
1679415600000|2023-03-21 16:20:00|1775.9|1775.6|1776.8|1776.5|1777.6|1777.3|1775.4|1775.1|736
1679415900000|2023-03-21 16:25:00|1776.7|1776.4|1777.1|1776.8|1778.8|1778.5|1776.1|1775.8|967
1679416200000|2023-03-21 16:30:00|1777|1776.7|1777.4|1777.1|1779.7|1779.4|1777|1776.7|1325
1679416500000|2023-03-21 16:35:00|1777.5|1777.2|1774.8|1774.5|1778|1777.7|1774.7|1774.4|1661
1679416800000|2023-03-21 16:40:00|1774.9|1774.6|1774.3|1774|1776|1775.7|1773.8|1773.5|1049
1679417100000|2023-03-21 16:45:00|1774.2|1773.9|1773.2|1772.9|1774.3|1774|1772.2|1771.9|1284
1679417400000|2023-03-21 16:50:00|1773|1772.7|1774.1|1773.8|1775.7|1775.4|1773|1772.7|1302
1679417700000|2023-03-21 16:55:00|1773.9|1773.6|1774|1773.7|1775.5|1775.2|1773.2|1772.9|1372
1679418000000|2023-03-21 17:00:00|1774.2|1773.9|1773.4|1773.1|1774.4|1774.1|1771.9|1771.6|1013
1679418300000|2023-03-21 17:05:00|1773.3|1773|1774.3|1774|1774.4|1774.1|1772.7|1772.4|846
1679418600000|2023-03-21 17:10:00|1774.5|1774.2|1775.3|1775|1776.7|1776.4|1774|1773.7|1372
1679418900000|2023-03-21 17:15:00|1775.4|1775.1|1776.7|1776.4|1777|1776.7|1775.4|1775.1|1006
1679419200000|2023-03-21 17:20:00|1776.8|1776.5|1776.9|1776.6|1777.3|1777|1776.3|1776|745
1679419500000|2023-03-21 17:25:00|1777.1|1776.8|1778.2|1777.9|1778.3|1778|1776.1|1775.8|987
1679419800000|2023-03-21 17:30:00|1778.1|1777.8|1779.3|1779|1779.4|1779.1|1778|1777.7|1205
1679420100000|2023-03-21 17:35:00|1779.2|1778.9|1778.2|1777.9|1779.7|1779.4|1777.8|1777.5|904
1679420400000|2023-03-21 17:40:00|1778.1|1777.8|1777.5|1777.2|1778.5|1778.2|1776.7|1776.4|797
1679420700000|2023-03-21 17:45:00|1777.6|1777.3|1776.2|1775.9|1778.3|1778|1776.1|1775.8|1007
1679421000000|2023-03-21 17:50:00|1776.1|1775.8|1775.1|1774.8|1776.5|1776.2|1774.3|1774|713
1679421300000|2023-03-21 17:55:00|1775|1774.7|1772.1|1771.8|1775.2|1774.9|1771.6|1771.3|1093
1679421600000|2023-03-21 18:00:00|1772.2|1771.9|1773.4|1773.1|1773.5|1773.2|1771.8|1771.5|997
1679421900000|2023-03-21 18:05:00|1773.3|1773|1773|1772.7|1774|1773.7|1771.8|1771.5|930
1679422200000|2023-03-21 18:10:00|1772.9|1772.6|1773.8|1773.5|1774.4|1774.1|1772.9|1772.6|586
1679422500000|2023-03-21 18:15:00|1773.7|1773.4|1775.1|1774.8|1775.6|1775.3|1773.1|1772.8|871
1679422800000|2023-03-21 18:20:00|1775.2|1774.9|1774.9|1774.6|1776|1775.7|1774.9|1774.6|918
1679423100000|2023-03-21 18:25:00|1775|1774.7|1775.8|1775.5|1776.5|1776.2|1774.6|1774.3|813
1679423400000|2023-03-21 18:30:00|1776|1775.7|1776.2|1775.9|1776.6|1776.3|1775.3|1775|862
1679423700000|2023-03-21 18:35:00|1776.1|1775.8|1776.3|1776|1777.4|1777.1|1775.7|1775.4|1513
1679424000000|2023-03-21 18:40:00|1776.2|1775.9|1777.3|1777|1777.5|1777.2|1775.5|1775.2|1201
1679424300000|2023-03-21 18:45:00|1777.2|1776.9|1778.3|1778|1778.8|1778.5|1777.2|1776.9|996
1679424600000|2023-03-21 18:50:00|1778.4|1778.1|1776.9|1776.6|1778.4|1778.1|1776.3|1776|1006
1679424900000|2023-03-21 18:55:00|1777|1776.7|1778.3|1778|1779.9|1779.6|1776.8|1776.5|1511
1679425200000|2023-03-21 19:00:00|1778.2|1777.9|1781.1|1780.8|1781.1|1780.8|1777.9|1777.6|1523
1679425500000|2023-03-21 19:05:00|1781.2|1780.9|1780.8|1780.5|1781.3|1781|1780|1779.7|1563
1679425800000|2023-03-21 19:10:00|1780.7|1780.4|1780.7|1780.4|1782|1781.7|1780.2|1779.9|1743
1679426100000|2023-03-21 19:15:00|1781|1780.7|1782.7|1782.4|1783.5|1783.2|1780.6|1780.3|2128
1679426400000|2023-03-21 19:20:00|1782.9|1782.6|1780.6|1780.3|1783.4|1783.1|1779.9|1779.6|1666
1679426700000|2023-03-21 19:25:00|1780.7|1780.4|1780.6|1780.3|1780.9|1780.6|1778.4|1778.1|1978
1679427000000|2023-03-21 19:30:00|1780.7|1780.4|1779.7|1779.4|1781.4|1781.1|1779.3|1779|1741
1679427300000|2023-03-21 19:35:00|1779.6|1779.3|1783.5|1783.2|1783.5|1783.2|1779.3|1779|3477
1679427600000|2023-03-21 19:40:00|1783.7|1783.4|1785.3|1785|1785.4|1785.1|1783.5|1783.2|2590
1679427900000|2023-03-21 19:45:00|1785.2|1784.9|1783|1782.7|1785.6|1785.3|1782.7|1782.4|2384
1679428200000|2023-03-21 19:50:00|1782.5|1782.2|1781.6|1781.3|1783.2|1782.9|1780.6|1780.3|3827
1679428500000|2023-03-21 19:55:00|1781.4|1781.1|1780.4|1780.1|1781.8|1781.5|1778.7|1778.4|11273
1679428800000|2023-03-21 20:00:00|1780.3|1780|1780.4|1780.1|1781.3|1781|1779.8|1779.5|4943
1679429100000|2023-03-21 20:05:00|1780.3|1780|1780.6|1780.3|1781.4|1781.1|1780.3|1780|1047
1679429400000|2023-03-21 20:10:00|1780.4|1780.1|1780.9|1780.6|1781.1|1780.8|1779.8|1779.5|1404
1679429700000|2023-03-21 20:15:00|1780.8|1780.5|1781.2|1780.9|1781.7|1781.4|1780.8|1780.5|327
1679430000000|2023-03-21 20:20:00|1781|1780.7|1783|1782.7|1783.3|1783|1781|1780.7|333
1679430300000|2023-03-21 20:25:00|1782.9|1782.6|1782.7|1782.4|1783|1782.7|1782.4|1782.1|405
1679430600000|2023-03-21 20:30:00|1782.6|1782.3|1783.1|1782.8|1783.4|1783.1|1782.6|1782.3|362
1679430900000|2023-03-21 20:35:00|1782.9|1782.6|1783.3|1783|1783.7|1783.4|1782.8|1782.5|275
1679431200000|2023-03-21 20:40:00|1783.2|1782.9|1783.9|1783.6|1784|1783.7|1783.2|1782.9|419
1679431500000|2023-03-21 20:45:00|1783.8|1783.5|1784|1783.7|1784.2|1783.9|1783.7|1783.4|231
1679431800000|2023-03-21 20:50:00|1783.9|1783.6|1783.8|1783.5|1784|1783.7|1783.5|1783.2|270
1679432100000|2023-03-21 20:55:00|1783.7|1783.4|1784.3|1783.5|1784.3|1784|1783.6|1783.3|512
1679432400000|2023-03-21 21:00:00|1784.4|1783.6|1784.2|1783.4|1784.5|1783.7|1784.2|1783.4|0
1679432700000|2023-03-21 21:05:00|1784.1|1783.3|1784.1|1783.3|1784.1|1783.3|1784.1|1783.3|0
1679433000000|2023-03-21 21:10:00|1784.2|1783.4|1784.2|1783.4|1784.2|1783.4|1784.2|1783.4|0
1679433300000|2023-03-21 21:15:00|1784.1|1783.3|1784.1|1783.3|1784.1|1783.3|1784|1783.2|0
1679433600000|2023-03-21 21:20:00|1784|1783.2|1784|1783.2|1784|1783.2|1783.9|1783.1|0
1679433900000|2023-03-21 21:25:00|1783.9|1783.1|1784|1783.2|1784|1783.2|1783.9|1783.1|0
1679434500000|2023-03-21 21:35:00|1783.9|1783.1|1783.6|1782.8|1783.9|1783.1|1783.6|1782.8|0
1679434800000|2023-03-21 21:40:00|1783.5|1782.7|1783.5|1782.7|1783.6|1782.8|1783.5|1782.7|0
1679435100000|2023-03-21 21:45:00|1783.6|1782.8|1783.5|1782.7|1783.7|1782.9|1783.5|1782.7|0
1679435400000|2023-03-21 21:50:00|1783.4|1782.6|1783.5|1782.7|1783.6|1782.8|1783.4|1782.6|0
1679435700000|2023-03-21 21:55:00|1783.4|1782.6|1783.5|1782.7|1783.5|1782.7|1783.4|1782.6|0
1679436000000|2023-03-21 22:00:00|1783.8|1783.5|1783.3|1783|1783.8|1783.5|1782.3|1782|252
1679436300000|2023-03-21 22:05:00|1783.2|1782.9|1781.9|1781.6|1783.5|1783.2|1781.8|1781.5|147
1679436600000|2023-03-21 22:10:00|1782|1781.7|1781.5|1781.2|1782|1781.7|1781.4|1781.1|40
1679436900000|2023-03-21 22:15:00|1781.4|1781.1|1780.8|1780.5|1781.7|1781.4|1780.8|1780.5|70
1679437200000|2023-03-21 22:20:00|1780.7|1780.4|1780.9|1780.6|1781.2|1780.9|1780.6|1780.3|50
1679437500000|2023-03-21 22:25:00|1780.8|1780.5|1780.3|1780|1780.8|1780.5|1780|1779.7|93
1679437800000|2023-03-21 22:30:00|1780.4|1780.1|1781.6|1781.3|1781.7|1781.4|1780.4|1780.1|79
1679438100000|2023-03-21 22:35:00|1781.7|1781.4|1781.8|1781.5|1781.8|1781.5|1780.8|1780.5|54
1679438400000|2023-03-21 22:40:00|1782|1781.7|1781.2|1780.9|1782.1|1781.8|1781.2|1780.9|21
1679438700000|2023-03-21 22:45:00|1781.1|1780.8|1781.3|1781|1781.6|1781.3|1781.1|1780.8|27
1679439000000|2023-03-21 22:50:00|1781.2|1780.9|1782|1781.7|1782.1|1781.8|1781.2|1780.9|62
1679439300000|2023-03-21 22:55:00|1782.1|1781.8|1782.3|1782|1782.7|1782.4|1782.1|1781.8|65
1679439600000|2023-03-21 23:00:00|1782.4|1782.1|1782.5|1782.2|1782.7|1782.4|1782.2|1781.9|30
1679439900000|2023-03-21 23:05:00|1782.4|1782.1|1781.8|1781.5|1782.6|1782.3|1781.7|1781.4|37
1679440200000|2023-03-21 23:10:00|1781.9|1781.6|1781.7|1781.4|1782|1781.7|1781.7|1781.4|13
1679440500000|2023-03-21 23:15:00|1781.8|1781.5|1781.5|1781.2|1781.9|1781.6|1781.3|1781|25
1679440800000|2023-03-21 23:20:00|1781.4|1781.1|1781.4|1781.1|1781.6|1781.3|1781.2|1780.9|34
1679441100000|2023-03-21 23:25:00|1781.6|1781.3|1782.5|1782.2|1782.8|1782.5|1781.5|1781.2|80
1679441400000|2023-03-21 23:30:00|1782.7|1782.4|1782.2|1781.9|1782.8|1782.5|1782.1|1781.8|12
1679441700000|2023-03-21 23:35:00|1782.1|1781.8|1782.1|1781.8|1782.2|1781.9|1781.5|1781.2|53
1679442000000|2023-03-21 23:40:00|1782|1781.7|1782|1781.7|1782.3|1782|1782|1781.7|36
1679442300000|2023-03-21 23:45:00|1782.1|1781.8|1781.7|1781.4|1782.1|1781.8|1780.8|1780.5|28
1679442600000|2023-03-21 23:50:00|1781.8|1781.5|1782.3|1782|1782.5|1782.2|1781.5|1781.2|43
1679442900000|2023-03-21 23:55:00|1782.2|1781.9|1782.2|1781.9|1782.3|1782|1781.9|1781.6|26
1679443200000|2023-03-22 00:00:00|1782|1781.7|1780.1|1779.8|1782.2|1781.9|1780|1779.7|80
1679443500000|2023-03-22 00:05:00|1780.3|1780|1780.5|1780.2|1781.8|1781.5|1780.3|1780|112
1679443800000|2023-03-22 00:10:00|1780.6|1780.3|1780.6|1780.3|1780.7|1780.4|1780.2|1779.9|124
1679444100000|2023-03-22 00:15:00|1780.7|1780.4|1780|1779.7|1780.8|1780.5|1780|1779.7|37
1679444400000|2023-03-22 00:20:00|1779.9|1779.6|1779.6|1779.3|1780.3|1780|1778.9|1778.6|75
1679444700000|2023-03-22 00:25:00|1779.7|1779.4|1779.9|1779.6|1780.3|1780|1779.7|1779.4|27
1679445000000|2023-03-22 00:30:00|1779.8|1779.5|1779.8|1779.5|1780.1|1779.8|1779.6|1779.3|61
1679445300000|2023-03-22 00:35:00|1779.7|1779.4|1778.9|1778.6|1779.7|1779.4|1778.8|1778.5|42
1679445600000|2023-03-22 00:40:00|1779|1778.7|1779.9|1779.6|1780|1779.7|1778.9|1778.6|35
1679445900000|2023-03-22 00:45:00|1779.8|1779.5|1780.6|1780.3|1780.8|1780.5|1779.7|1779.4|14
1679446200000|2023-03-22 00:50:00|1780.5|1780.2|1780|1779.7|1780.7|1780.4|1779.9|1779.6|14
1679446500000|2023-03-22 00:55:00|1780.1|1779.8|1780.2|1779.9|1780.6|1780.3|1780|1779.7|13
1679446800000|2023-03-22 01:00:00|1780.1|1779.8|1779.9|1779.6|1780.6|1780.3|1779.6|1779.3|33
1679447100000|2023-03-22 01:05:00|1779.8|1779.5|1779.6|1779.3|1780.1|1779.8|1779.2|1778.9|34
1679447400000|2023-03-22 01:10:00|1779.5|1779.2|1779.4|1779.1|1779.8|1779.5|1779|1778.7|17
1679447700000|2023-03-22 01:15:00|1779.3|1779|1779.4|1779.1|1779.9|1779.6|1779.2|1778.9|60
1679448000000|2023-03-22 01:20:00|1779.5|1779.2|1780.1|1779.8|1780.1|1779.8|1779.1|1778.8|14
1679448300000|2023-03-22 01:25:00|1780.3|1780|1781.2|1780.9|1781.6|1781.3|1780.2|1779.9|43
1679448600000|2023-03-22 01:30:00|1781.1|1780.8|1780.4|1780.1|1781.3|1781|1780.3|1780|29
1679448900000|2023-03-22 01:35:00|1780.5|1780.2|1781.3|1781|1781.5|1781.2|1780.2|1779.9|25
1679449200000|2023-03-22 01:40:00|1781.2|1780.9|1782.2|1781.9|1782.5|1782.2|1781.2|1780.9|61
1679449500000|2023-03-22 01:45:00|1782.1|1781.8|1781.8|1781.5|1782.5|1782.2|1781.6|1781.3|20
1679449800000|2023-03-22 01:50:00|1781.9|1781.6|1781.8|1781.5|1782.5|1782.2|1781.8|1781.5|19
1679450100000|2023-03-22 01:55:00|1781.9|1781.6|1782.2|1781.9|1782.3|1782|1781.6|1781.3|29
1679450400000|2023-03-22 02:00:00|1782.3|1782|1782.3|1782|1782.4|1782.1|1781.7|1781.4|30
1679450700000|2023-03-22 02:05:00|1782.2|1781.9|1782.2|1781.9|1782.7|1782.4|1782|1781.7|59
1679451000000|2023-03-22 02:10:00|1782.3|1782|1782.5|1782.2|1782.7|1782.4|1782.2|1781.9|31
1679451300000|2023-03-22 02:15:00|1782.6|1782.3|1782.6|1782.3|1782.9|1782.6|1782.4|1782.1|84
1679451600000|2023-03-22 02:20:00|1782.5|1782.2|1782.6|1782.3|1782.8|1782.5|1782.3|1782|12
1679451900000|2023-03-22 02:25:00|1782.5|1782.2|1783|1782.7|1783.1|1782.8|1782.5|1782.2|33
1679452200000|2023-03-22 02:30:00|1783.1|1782.8|1782.7|1782.4|1783.2|1782.9|1782.3|1782|144
1679452500000|2023-03-22 02:35:00|1782.6|1782.3|1782.6|1782.3|1783|1782.7|1782.3|1782|60
1679452800000|2023-03-22 02:40:00|1782.2|1781.9|1781.4|1781.1|1782.4|1782.1|1781.3|1781|69
1679453100000|2023-03-22 02:45:00|1781.5|1781.2|1781.3|1781|1781.8|1781.5|1781.1|1780.8|12
1679453400000|2023-03-22 02:50:00|1781.2|1780.9|1781.3|1781|1781.6|1781.3|1781.1|1780.8|20
1679453700000|2023-03-22 02:55:00|1781.4|1781.1|1781.3|1781|1781.5|1781.2|1780.9|1780.6|16
1679454000000|2023-03-22 03:00:00|1781.4|1781.1|1781|1780.7|1781.5|1781.2|1780.9|1780.6|10
1679454300000|2023-03-22 03:05:00|1781.1|1780.8|1781.1|1780.8|1781.3|1781|1780.9|1780.6|40
1679454600000|2023-03-22 03:10:00|1781|1780.7|1781.4|1781.1|1781.4|1781.1|1780.9|1780.6|23
1679454900000|2023-03-22 03:15:00|1781.2|1780.9|1781.3|1781|1781.5|1781.2|1781.2|1780.9|14
1679455200000|2023-03-22 03:20:00|1781.2|1780.9|1780.9|1780.6|1781.4|1781.1|1780.8|1780.5|57
1679455500000|2023-03-22 03:25:00|1780.8|1780.5|1780.9|1780.6|1781|1780.7|1780.8|1780.5|3
1679455800000|2023-03-22 03:30:00|1781|1780.7|1781.5|1781.2|1781.5|1781.2|1780.8|1780.5|21
1679456100000|2023-03-22 03:35:00|1781.4|1781.1|1781.4|1781.1|1781.6|1781.3|1781.2|1780.9|17
1679456400000|2023-03-22 03:40:00|1781.5|1781.2|1782|1781.7|1782.1|1781.8|1781.3|1781|40
1679456700000|2023-03-22 03:45:00|1782.1|1781.8|1782.1|1781.8|1782.3|1782|1781.8|1781.5|9
1679457000000|2023-03-22 03:50:00|1782|1781.7|1782.2|1781.9|1782.2|1781.9|1781.7|1781.4|11
1679457300000|2023-03-22 03:55:00|1782.3|1782|1782.5|1782.2|1782.6|1782.3|1782.1|1781.8|11
1679457600000|2023-03-22 04:00:00|1782.4|1782.1|1782.6|1782.3|1782.7|1782.4|1782.1|1781.8|35
1679457900000|2023-03-22 04:05:00|1782.5|1782.2|1782.7|1782.4|1782.7|1782.4|1782.5|1782.2|9
1679458200000|2023-03-22 04:10:00|1782.9|1782.6|1783.3|1783|1783.5|1783.2|1782.9|1782.6|33
1679458500000|2023-03-22 04:15:00|1783.5|1783.2|1783.3|1783|1783.5|1783.2|1783|1782.7|12
1679458800000|2023-03-22 04:20:00|1783.2|1782.9|1782.9|1782.6|1783.3|1783|1782.9|1782.6|15
1679459100000|2023-03-22 04:25:00|1783|1782.7|1783.1|1782.8|1783.2|1782.9|1782.9|1782.6|13
1679459400000|2023-03-22 04:30:00|1783|1782.7|1783.1|1782.8|1783.3|1783|1782.5|1782.2|74
1679459700000|2023-03-22 04:35:00|1783|1782.7|1782.7|1782.4|1783.1|1782.8|1782.7|1782.4|15
1679460000000|2023-03-22 04:40:00|1782.8|1782.5|1783.2|1782.9|1783.6|1783.3|1782.8|1782.5|49
1679460300000|2023-03-22 04:45:00|1783.3|1783|1783.4|1783.1|1783.4|1783.1|1783|1782.7|11
1679460600000|2023-03-22 04:50:00|1783.3|1783|1783.3|1783|1783.6|1783.3|1783.2|1782.9|11
1679460900000|2023-03-22 04:55:00|1783.2|1782.9|1783.3|1783|1783.4|1783.1|1783|1782.7|21
1679461200000|2023-03-22 05:00:00|1783.4|1783.1|1782.9|1782.6|1783.6|1783.3|1782.9|1782.6|36
1679461500000|2023-03-22 05:05:00|1782.8|1782.5|1782.8|1782.5|1783|1782.7|1782.6|1782.3|27
1679461800000|2023-03-22 05:10:00|1782.7|1782.4|1782.3|1782|1782.7|1782.4|1782.3|1782|14
1679462100000|2023-03-22 05:15:00|1782.4|1782.1|1782.7|1782.4|1782.9|1782.6|1782.3|1782|30
1679462400000|2023-03-22 05:20:00|1782.6|1782.3|1782.6|1782.3|1782.9|1782.6|1782.5|1782.2|23
1679462700000|2023-03-22 05:25:00|1782.5|1782.2|1781.8|1781.5|1782.5|1782.2|1781.7|1781.4|31
1679463000000|2023-03-22 05:30:00|1781.7|1781.4|1782.5|1782.2|1782.5|1782.2|1781.7|1781.4|35
1679463300000|2023-03-22 05:35:00|1782.4|1782.1|1782.5|1782.2|1782.5|1782.2|1782.2|1781.9|11
1679463600000|2023-03-22 05:40:00|1782.4|1782.1|1782.6|1782.3|1782.7|1782.4|1782.4|1782.1|21
1679463900000|2023-03-22 05:45:00|1782.7|1782.4|1782.9|1782.6|1783.2|1782.9|1782.7|1782.4|29
1679464200000|2023-03-22 05:50:00|1782.8|1782.5|1782.1|1781.8|1782.8|1782.5|1781.8|1781.5|25
1679464500000|2023-03-22 05:55:00|1782.2|1781.9|1781.9|1781.6|1782.4|1782.1|1781.9|1781.6|17
1679464800000|2023-03-22 06:00:00|1781.7|1781.4|1781.3|1781|1782|1781.7|1781.2|1780.9|58
1679465100000|2023-03-22 06:05:00|1781.4|1781.1|1781|1780.7|1781.4|1781.1|1780.7|1780.4|31
1679465400000|2023-03-22 06:10:00|1780.9|1780.6|1781.4|1781.1|1781.5|1781.2|1780.8|1780.5|77
1679465700000|2023-03-22 06:15:00|1781.5|1781.2|1781.2|1780.9|1781.8|1781.5|1781.2|1780.9|28
1679466000000|2023-03-22 06:20:00|1781.4|1781.1|1781.2|1780.9|1781.6|1781.3|1781.1|1780.8|19
1679466300000|2023-03-22 06:25:00|1781.1|1780.8|1781.4|1781.1|1781.6|1781.3|1781.1|1780.8|30
1679466600000|2023-03-22 06:30:00|1781.6|1781.3|1781.2|1780.9|1781.6|1781.3|1781.1|1780.8|42
1679466900000|2023-03-22 06:35:00|1781.1|1780.8|1781.1|1780.8|1781.2|1780.9|1780.9|1780.6|25
1679467200000|2023-03-22 06:40:00|1781|1780.7|1780.9|1780.6|1781.1|1780.8|1780.6|1780.3|25
1679467500000|2023-03-22 06:45:00|1780.8|1780.5|1781|1780.7|1781|1780.7|1780.6|1780.3|9
1679467800000|2023-03-22 06:50:00|1781.1|1780.8|1781.5|1781.2|1781.8|1781.5|1781|1780.7|52
1679468100000|2023-03-22 06:55:00|1781.4|1781.1|1781.3|1781|1781.6|1781.3|1781|1780.7|73
1679468400000|2023-03-22 07:00:00|1781.4|1781.1|1780.8|1780.5|1781.6|1781.3|1780.2|1779.9|228
1679468700000|2023-03-22 07:05:00|1780.7|1780.4|1779.2|1778.9|1780.8|1780.5|1778.8|1778.5|106
1679469000000|2023-03-22 07:10:00|1779.3|1779|1778.1|1777.8|1779.4|1779.1|1778|1777.7|120
1679469300000|2023-03-22 07:15:00|1778|1777.7|1779|1778.7|1779.3|1779|1778|1777.7|80
1679469600000|2023-03-22 07:20:00|1778.9|1778.6|1778|1777.7|1779.1|1778.8|1778|1777.7|67
1679469900000|2023-03-22 07:25:00|1778.1|1777.8|1776.9|1776.6|1778.1|1777.8|1776.9|1776.6|103
1679470200000|2023-03-22 07:30:00|1777|1776.7|1776.9|1776.6|1777.1|1776.8|1776.3|1776|118
1679470500000|2023-03-22 07:35:00|1776.8|1776.5|1776.3|1776|1776.8|1776.5|1776|1775.7|219
1679470800000|2023-03-22 07:40:00|1776.2|1775.9|1773.8|1773.5|1776.3|1776|1773.7|1773.4|159
1679471100000|2023-03-22 07:45:00|1773.9|1773.6|1774.6|1774.3|1774.6|1774.3|1773.6|1773.3|116
1679471400000|2023-03-22 07:50:00|1774.5|1774.2|1775|1774.7|1775.8|1775.5|1774.5|1774.2|120
1679471700000|2023-03-22 07:55:00|1775.1|1774.8|1775.7|1775.4|1776.1|1775.8|1774.9|1774.6|88
1679472000000|2023-03-22 08:00:00|1775.6|1775.3|1775.2|1774.9|1776.4|1776.1|1774.9|1774.6|324
1679472300000|2023-03-22 08:05:00|1775.4|1775.1|1775.8|1775.5|1776.7|1776.4|1774.6|1774.3|269
1679472600000|2023-03-22 08:10:00|1775.9|1775.6|1775.5|1775.2|1777.4|1777.1|1775.3|1775|352
1679472900000|2023-03-22 08:15:00|1775.4|1775.1|1773.3|1773|1775.8|1775.5|1773.3|1773|191
1679473200000|2023-03-22 08:20:00|1773.4|1773.1|1774.6|1774.3|1774.7|1774.4|1772.9|1772.6|160
1679473500000|2023-03-22 08:25:00|1774.5|1774.2|1775.4|1775.1|1776.1|1775.8|1774.3|1774|177
1679473800000|2023-03-22 08:30:00|1775.3|1775|1775.2|1774.9|1775.3|1775|1773.8|1773.5|147
1679474100000|2023-03-22 08:35:00|1775.3|1775|1775.4|1775.1|1776.4|1776.1|1774.4|1774.1|228
1679474400000|2023-03-22 08:40:00|1775.5|1775.2|1777.2|1776.9|1777.3|1777|1775.2|1774.9|78
1679474700000|2023-03-22 08:45:00|1777.3|1777|1778.6|1778.3|1778.9|1778.6|1776.7|1776.4|222
1679475000000|2023-03-22 08:50:00|1778.7|1778.4|1777.5|1777.2|1778.7|1778.4|1776.7|1776.4|123
1679475300000|2023-03-22 08:55:00|1777.6|1777.3|1777.6|1777.3|1778|1777.7|1776.6|1776.3|111
1679475600000|2023-03-22 09:00:00|1777.5|1777.2|1777.6|1777.3|1777.7|1777.4|1776.1|1775.8|67
1679475900000|2023-03-22 09:05:00|1777.5|1777.2|1777.5|1777.2|1778.8|1778.5|1777.3|1777|113
1679476200000|2023-03-22 09:10:00|1777.7|1777.4|1778|1777.7|1778.5|1778.2|1777.5|1777.2|49
1679476500000|2023-03-22 09:15:00|1778.1|1777.8|1778.5|1778.2|1778.8|1778.5|1777.8|1777.5|80
1679476800000|2023-03-22 09:20:00|1778.6|1778.3|1778.7|1778.4|1779|1778.7|1778.2|1777.9|88
1679477100000|2023-03-22 09:25:00|1778.8|1778.5|1779.9|1779.6|1780.2|1779.9|1778.5|1778.2|109
1679477400000|2023-03-22 09:30:00|1780|1779.7|1779.9|1779.6|1780.3|1780|1779.3|1779|79
1679477700000|2023-03-22 09:35:00|1779.8|1779.5|1781|1780.7|1781.2|1780.9|1779.6|1779.3|113
1679478000000|2023-03-22 09:40:00|1780.9|1780.6|1780.8|1780.5|1781.8|1781.5|1780.3|1780|196
1679478300000|2023-03-22 09:45:00|1780.9|1780.6|1780.2|1779.9|1781.3|1781|1780|1779.7|92
1679478600000|2023-03-22 09:50:00|1780.1|1779.8|1779.5|1779.2|1780.8|1780.5|1779.3|1779|78
1679478900000|2023-03-22 09:55:00|1779.7|1779.4|1779.9|1779.6|1780.1|1779.8|1779.3|1779|123
1679479200000|2023-03-22 10:00:00|1779.7|1779.4|1779|1778.7|1779.9|1779.6|1778.3|1778|111
1679479500000|2023-03-22 10:05:00|1778.9|1778.6|1778.1|1777.8|1779|1778.7|1777.6|1777.3|72
1679479800000|2023-03-22 10:10:00|1778|1777.7|1779.1|1778.8|1779.4|1779.1|1777.8|1777.5|82
1679480100000|2023-03-22 10:15:00|1779.2|1778.9|1780.5|1780.2|1780.6|1780.3|1778.8|1778.5|115
1679480400000|2023-03-22 10:20:00|1780.4|1780.1|1780.1|1779.8|1780.7|1780.4|1780|1779.7|78
1679480700000|2023-03-22 10:25:00|1780|1779.7|1780.6|1780.3|1781|1780.7|1779.7|1779.4|44
1679481000000|2023-03-22 10:30:00|1780.5|1780.2|1780.1|1779.8|1780.5|1780.2|1779.3|1779|116
1679481300000|2023-03-22 10:35:00|1780|1779.7|1780.3|1780|1780.6|1780.3|1779.7|1779.4|71
1679481600000|2023-03-22 10:40:00|1780.2|1779.9|1780.3|1780|1780.4|1780.1|1779.3|1779|56
1679481900000|2023-03-22 10:45:00|1780.4|1780.1|1781.5|1781.2|1781.5|1781.2|1779.8|1779.5|130
1679482200000|2023-03-22 10:50:00|1781.4|1781.1|1782.8|1782.5|1783.8|1783.5|1781.4|1781.1|272
1679482500000|2023-03-22 10:55:00|1782.9|1782.6|1782.2|1781.9|1782.9|1782.6|1781.7|1781.4|151
1679482800000|2023-03-22 11:00:00|1782.1|1781.8|1782.7|1782.4|1782.9|1782.6|1781.5|1781.2|135
1679483100000|2023-03-22 11:05:00|1782.6|1782.3|1782.5|1782.2|1782.9|1782.6|1782|1781.7|115
1679483400000|2023-03-22 11:10:00|1782.4|1782.1|1782.9|1782.6|1783.1|1782.8|1782.3|1782|64
1679483700000|2023-03-22 11:15:00|1783.1|1782.8|1784.1|1783.8|1784.3|1784|1782.5|1782.2|198
1679484000000|2023-03-22 11:20:00|1784|1783.7|1783.1|1782.8|1784.2|1783.9|1783|1782.7|334
1679484300000|2023-03-22 11:25:00|1783|1782.7|1781.8|1781.5|1783.1|1782.8|1781.8|1781.5|68
1679484600000|2023-03-22 11:30:00|1781.7|1781.4|1781.2|1780.9|1781.9|1781.6|1781.1|1780.8|100
1679484900000|2023-03-22 11:35:00|1781.1|1780.8|1781.1|1780.8|1781.2|1780.9|1780.6|1780.3|141
1679485200000|2023-03-22 11:40:00|1781|1780.7|1780.3|1780|1781.2|1780.9|1780.3|1780|217
1679485500000|2023-03-22 11:45:00|1780.2|1779.9|1778.6|1778.3|1780.7|1780.4|1778.6|1778.3|272
1679485800000|2023-03-22 11:50:00|1778.5|1778.2|1778.7|1778.4|1779.1|1778.8|1778.1|1777.8|126
1679486100000|2023-03-22 11:55:00|1778.6|1778.3|1778.3|1778|1779|1778.7|1778.2|1777.9|243
1679486400000|2023-03-22 12:00:00|1778.4|1778.1|1779.6|1779.3|1780.3|1780|1778.2|1777.9|203
1679486700000|2023-03-22 12:05:00|1779.5|1779.2|1779.4|1779.1|1779.8|1779.5|1779|1778.7|107
1679487000000|2023-03-22 12:10:00|1779.3|1779|1777.1|1776.8|1779.5|1779.2|1776.9|1776.6|301
1679487300000|2023-03-22 12:15:00|1777.2|1776.9|1778.1|1777.8|1778.4|1778.1|1776.8|1776.5|148
1679487600000|2023-03-22 12:20:00|1778|1777.7|1777.2|1776.9|1778.5|1778.2|1777.1|1776.8|108
1679487900000|2023-03-22 12:25:00|1777.1|1776.8|1777.9|1777.6|1778.2|1777.9|1777.1|1776.8|146
1679488200000|2023-03-22 12:30:00|1778|1777.7|1776.5|1776.2|1778.3|1778|1776.4|1776.1|169
1679488500000|2023-03-22 12:35:00|1776.4|1776.1|1777.5|1777.2|1778.1|1777.8|1776.2|1775.9|174
1679488800000|2023-03-22 12:40:00|1777.6|1777.3|1778.1|1777.8|1778.3|1778|1777.5|1777.2|107
1679489100000|2023-03-22 12:45:00|1778|1777.7|1777.5|1777.2|1778|1777.7|1776.7|1776.4|442
1679489400000|2023-03-22 12:50:00|1777.7|1777.4|1779.2|1778.9|1779.4|1779.1|1777.6|1777.3|208
1679489700000|2023-03-22 12:55:00|1779.1|1778.8|1778.4|1778.1|1779.2|1778.9|1777.7|1777.4|161
1679490000000|2023-03-22 13:00:00|1778.1|1777.8|1778.7|1778.4|1779|1778.7|1777.6|1777.3|366
1679490300000|2023-03-22 13:05:00|1778.6|1778.3|1778.8|1778.5|1779.3|1779|1777.3|1777|442
1679490600000|2023-03-22 13:10:00|1778.7|1778.4|1778.4|1778.1|1779.8|1779.5|1778.4|1778.1|373
1679490900000|2023-03-22 13:15:00|1778.5|1778.2|1778.2|1777.9|1778.9|1778.6|1777.8|1777.5|701
1679491200000|2023-03-22 13:20:00|1778|1777.7|1777.8|1777.5|1778.3|1778|1776.6|1776.3|624
1679491500000|2023-03-22 13:25:00|1777.7|1777.4|1777.2|1776.9|1778.7|1778.4|1777.2|1776.9|906
1679491800000|2023-03-22 13:30:00|1777.5|1777.2|1767.8|1767.5|1778.5|1778.2|1767.3|1767|6175
1679492100000|2023-03-22 13:35:00|1767.7|1767.4|1769.4|1769.1|1771.9|1771.6|1766.6|1766.3|3779
1679492400000|2023-03-22 13:40:00|1769.5|1769.2|1764.6|1764.3|1769.7|1769.4|1764.5|1764.2|2655
1679492700000|2023-03-22 13:45:00|1764.3|1764|1769.4|1769.1|1770.4|1770.1|1763.5|1763.2|3883
1679493000000|2023-03-22 13:50:00|1769.6|1769.3|1770.2|1769.9|1772.2|1771.9|1766.4|1766.1|2795
1679493300000|2023-03-22 13:55:00|1770.3|1770|1771.6|1771.3|1772.5|1772.2|1769.2|1768.9|1468
1679493600000|2023-03-22 14:00:00|1771.5|1771.2|1772.6|1772.3|1774.2|1773.9|1771.2|1770.9|2509
1679493900000|2023-03-22 14:05:00|1772.7|1772.4|1775.8|1775.5|1775.8|1775.5|1772.4|1772.1|1954
1679494200000|2023-03-22 14:10:00|1775.9|1775.6|1771.7|1771.4|1776.6|1776.3|1770.4|1770.1|2084
1679494500000|2023-03-22 14:15:00|1771.4|1771.1|1775|1774.7|1775.2|1774.9|1770.7|1770.4|1347
1679494800000|2023-03-22 14:20:00|1774.9|1774.6|1773.2|1772.9|1777.2|1776.9|1772.6|1772.3|1899
1679495100000|2023-03-22 14:25:00|1773.1|1772.8|1776.6|1776.3|1776.9|1776.6|1772.3|1772|1940
1679495400000|2023-03-22 14:30:00|1777.1|1776.8|1775.2|1774.9|1777.6|1777.3|1773.8|1773.5|2217
1679495700000|2023-03-22 14:35:00|1775.3|1775|1775.9|1775.6|1776.3|1776|1773.8|1773.5|1903
1679496000000|2023-03-22 14:40:00|1775.8|1775.5|1775.6|1775.3|1776.7|1776.4|1775.1|1774.8|2002
1679496300000|2023-03-22 14:45:00|1775.5|1775.2|1772.6|1772.3|1776.4|1776.1|1772.4|1772.1|1671
1679496600000|2023-03-22 14:50:00|1772.7|1772.4|1774.4|1774.1|1774.7|1774.4|1771.6|1771.3|1002
1679496900000|2023-03-22 14:55:00|1774.3|1774|1773.8|1773.5|1774.4|1774.1|1772.4|1772.1|878
1679497200000|2023-03-22 15:00:00|1773.7|1773.4|1772.5|1772.2|1775.3|1775|1772.3|1772|863
1679497500000|2023-03-22 15:05:00|1772.6|1772.3|1771|1770.7|1773.4|1773.1|1770.5|1770.2|829
1679497800000|2023-03-22 15:10:00|1771.1|1770.8|1770.4|1770.1|1771.5|1771.2|1768.6|1768.3|1278
1679498100000|2023-03-22 15:15:00|1770.6|1770.3|1769.4|1769.1|1770.9|1770.6|1768.6|1768.3|1055
1679498400000|2023-03-22 15:20:00|1769.3|1769|1769.9|1769.6|1770.4|1770.1|1768.8|1768.5|988
1679498700000|2023-03-22 15:25:00|1770|1769.7|1767.5|1767.2|1770.3|1770|1767.2|1766.9|2233
1679499000000|2023-03-22 15:30:00|1767.6|1767.3|1768|1767.7|1769.1|1768.8|1767.4|1767.1|2191
1679499300000|2023-03-22 15:35:00|1767.9|1767.6|1768.6|1768.3|1769.1|1768.8|1766.2|1765.9|937
1679499600000|2023-03-22 15:40:00|1768.5|1768.2|1765.2|1764.9|1768.7|1768.4|1764.9|1764.6|1173
1679499900000|2023-03-22 15:45:00|1765.3|1765|1766.2|1765.9|1766.7|1766.4|1764.8|1764.5|854
1679500200000|2023-03-22 15:50:00|1766.1|1765.8|1766.2|1765.9|1767.2|1766.9|1765.6|1765.3|1012
1679500500000|2023-03-22 15:55:00|1766.3|1766|1766.7|1766.4|1767|1766.7|1765.6|1765.3|1483
1679500800000|2023-03-22 16:00:00|1766.6|1766.3|1766|1765.7|1767|1766.7|1764.4|1764.1|1186
1679501100000|2023-03-22 16:05:00|1765.9|1765.6|1765.9|1765.6|1766.5|1766.2|1765|1764.7|764
1679501400000|2023-03-22 16:10:00|1765.8|1765.5|1764.1|1763.8|1765.8|1765.5|1763.6|1763.3|1375
1679501700000|2023-03-22 16:15:00|1764.2|1763.9|1764.5|1764.2|1764.6|1764.3|1763.7|1763.4|716
1679502000000|2023-03-22 16:20:00|1764.6|1764.3|1766.7|1766.4|1767.2|1766.9|1764.5|1764.2|1339
1679502300000|2023-03-22 16:25:00|1766.6|1766.3|1768|1767.7|1769.1|1768.8|1766.3|1766|1560
1679502600000|2023-03-22 16:30:00|1767.9|1767.6|1765.8|1765.5|1768.5|1768.2|1765.2|1764.9|822
1679502900000|2023-03-22 16:35:00|1765.9|1765.6|1766.1|1765.8|1766.3|1766|1765.1|1764.8|638
1679503200000|2023-03-22 16:40:00|1766.2|1765.9|1767.4|1767.1|1767.6|1767.3|1765.5|1765.2|880
1679503500000|2023-03-22 16:45:00|1767.3|1767|1766.9|1766.6|1768|1767.7|1766.1|1765.8|593
1679503800000|2023-03-22 16:50:00|1766.7|1766.4|1766.7|1766.4|1767.5|1767.2|1766.5|1766.2|612
1679504100000|2023-03-22 16:55:00|1766.6|1766.3|1765.8|1765.5|1766.7|1766.4|1764.6|1764.3|821
1679504400000|2023-03-22 17:00:00|1765.9|1765.6|1762.9|1762.6|1766|1765.7|1762.4|1762.1|864
1679504700000|2023-03-22 17:05:00|1763|1762.7|1762.2|1761.9|1763.9|1763.6|1761.2|1760.9|1294
1679505000000|2023-03-22 17:10:00|1762.3|1762|1763|1762.7|1763.8|1763.5|1762|1761.7|535
1679505300000|2023-03-22 17:15:00|1762.9|1762.6|1764.9|1764.6|1765|1764.7|1762.5|1762.2|1200
1679505600000|2023-03-22 17:20:00|1764.8|1764.5|1764.3|1764|1766.4|1766.1|1764.2|1763.9|893
1679505900000|2023-03-22 17:25:00|1764.5|1764.2|1765.6|1765.3|1766.2|1765.9|1764.4|1764.1|881
1679506200000|2023-03-22 17:30:00|1765.7|1765.4|1765.9|1765.6|1767.6|1767.3|1765.7|1765.4|713
1679506500000|2023-03-22 17:35:00|1766|1765.7|1765.6|1765.3|1767|1766.7|1764.9|1764.6|714
1679506800000|2023-03-22 17:40:00|1765.5|1765.2|1765.5|1765.2|1765.9|1765.6|1764.2|1763.9|531
1679507100000|2023-03-22 17:45:00|1765.3|1765|1765.3|1765|1766.6|1766.3|1764.9|1764.6|591
1679507400000|2023-03-22 17:50:00|1765.4|1765.1|1765.9|1765.6|1767.3|1767|1765.2|1764.9|779
1679507700000|2023-03-22 17:55:00|1765.8|1765.5|1767.6|1767.3|1768.6|1768.3|1765.6|1765.3|1484
1679508000000|2023-03-22 18:00:00|1767.5|1767.2|1777.1|1776.8|1778.4|1778.1|1767.2|1766.9|4075
1679508300000|2023-03-22 18:05:00|1777.2|1776.9|1776|1775.7|1785.4|1785.1|1774.9|1774.6|3835
1679508600000|2023-03-22 18:10:00|1776.1|1775.8|1768.2|1767.9|1777.6|1777.3|1766.4|1766.1|3164
1679508900000|2023-03-22 18:15:00|1768.3|1768|1773.9|1773.6|1775.1|1774.8|1767.6|1767.3|2981
1679509200000|2023-03-22 18:20:00|1774|1773.7|1768.6|1768.3|1774.3|1774|1767.1|1766.8|1754
1679509500000|2023-03-22 18:25:00|1768.4|1768.1|1772.2|1771.9|1773.2|1772.9|1767.7|1767.4|1528
1679509800000|2023-03-22 18:30:00|1772.3|1772|1770.2|1769.9|1778.4|1778.1|1768.4|1768.1|3577
1679510100000|2023-03-22 18:35:00|1770.1|1769.8|1768.1|1767.8|1771.4|1771.1|1758.1|1757.8|6408
1679510400000|2023-03-22 18:40:00|1768|1767.7|1777.3|1777|1779.9|1779.6|1767.4|1767.1|4071
1679510700000|2023-03-22 18:45:00|1777.1|1776.8|1780.5|1780.2|1785|1784.7|1775.1|1774.8|3254
1679511000000|2023-03-22 18:50:00|1780.6|1780.3|1772.2|1771.9|1781.6|1781.3|1770.7|1770.4|3373
1679511300000|2023-03-22 18:55:00|1772.1|1771.8|1760.8|1760.5|1773.4|1773.1|1760.6|1760.3|4169
1679511600000|2023-03-22 19:00:00|1760.6|1760.3|1752.4|1752.1|1763.6|1763.3|1751.6|1751.3|6786
1679511900000|2023-03-22 19:05:00|1751.8|1751.5|1750.9|1750.6|1754.8|1754.5|1747.2|1746.9|6291
1679512200000|2023-03-22 19:10:00|1751.3|1751|1755.5|1755.2|1756.2|1755.9|1746.8|1746.5|5362
1679512500000|2023-03-22 19:15:00|1755.7|1755.4|1758.2|1757.9|1762|1761.7|1755.5|1755.2|3405
1679512800000|2023-03-22 19:20:00|1758.3|1758|1761.9|1761.6|1768.2|1767.9|1757|1756.7|3493
1679513100000|2023-03-22 19:25:00|1762.3|1762|1761.8|1761.5|1764.1|1763.8|1756.5|1756.2|2980
1679513400000|2023-03-22 19:30:00|1761.7|1761.4|1753.5|1753.2|1763|1762.7|1752.3|1752|3087
1679513700000|2023-03-22 19:35:00|1753.7|1753.4|1748.9|1748.6|1754.3|1754|1746.8|1746.5|3630
1679514000000|2023-03-22 19:40:00|1749.1|1748.8|1745.9|1745.6|1751.7|1751.4|1745.5|1745.2|4315
1679514300000|2023-03-22 19:45:00|1746|1745.7|1740.8|1740.5|1746|1745.7|1738.8|1738.5|5895
1679514600000|2023-03-22 19:50:00|1739.7|1739.4|1732.6|1732.3|1741|1740.7|1731.8|1731.5|5727
1679514900000|2023-03-22 19:55:00|1732.5|1732.2|1726.1|1725.8|1734.7|1734.4|1726.1|1725.8|16656
1679515200000|2023-03-22 20:00:00|1726|1725.7|1728.6|1728.3|1730.2|1729.9|1726|1725.7|6766
1679515500000|2023-03-22 20:05:00|1728.5|1728.2|1727|1726.7|1728.8|1728.5|1725.6|1725.3|2109
1679515800000|2023-03-22 20:10:00|1727.3|1727|1730.1|1729.8|1730.2|1729.9|1726.9|1726.6|1463
1679516100000|2023-03-22 20:15:00|1729.9|1729.6|1730.4|1730.1|1731.5|1731.2|1729.5|1729.2|1055
1679516400000|2023-03-22 20:20:00|1730.3|1730|1730.6|1730.3|1730.8|1730.5|1728.9|1728.6|617
1679516700000|2023-03-22 20:25:00|1730.7|1730.4|1731.6|1731.3|1731.9|1731.6|1730.5|1730.2|891
1679517000000|2023-03-22 20:30:00|1731.5|1731.2|1733.6|1733.3|1733.7|1733.4|1731.3|1731|520
1679517300000|2023-03-22 20:35:00|1733.5|1733.2|1733.6|1733.3|1733.9|1733.6|1733.2|1732.9|384
1679517600000|2023-03-22 20:40:00|1733.7|1733.4|1733|1732.7|1733.7|1733.4|1732.5|1732.2|438
1679517900000|2023-03-22 20:45:00|1733.1|1732.8|1733.9|1733.6|1734.3|1734|1733|1732.7|537
1679518200000|2023-03-22 20:50:00|1733.8|1733.5|1733.5|1733.2|1734.5|1734.2|1732.9|1732.6|526
1679518500000|2023-03-22 20:55:00|1733.4|1733.1|1731.7|1730.9|1733.5|1733.2|1731.2|1730.7|425
1679518800000|2023-03-22 21:00:00|1731.8|1731|1731.6|1730.8|1731.8|1731|1731.5|1730.7|0
1679519100000|2023-03-22 21:05:00|1731.7|1730.9|1731.7|1730.9|1731.8|1731|1731.6|1730.8|0
1679519400000|2023-03-22 21:10:00|1731.6|1730.8|1731.4|1730.6|1731.6|1730.8|1731.3|1730.5|0
1679519700000|2023-03-22 21:15:00|1731.5|1730.7|1731.7|1730.9|1731.8|1731|1731.5|1730.7|0
1679520000000|2023-03-22 21:20:00|1731.9|1731.1|1732.4|1731.6|1732.4|1731.6|1731.9|1731.1|0
1679520300000|2023-03-22 21:25:00|1732.3|1731.5|1732.2|1731.4|1732.4|1731.6|1732.2|1731.4|0
1679520600000|2023-03-22 21:30:00|1732.1|1731.3|1732.1|1731.3|1732.1|1731.3|1731.9|1731.1|0
1679520900000|2023-03-22 21:35:00|1732|1731.2|1732|1731.2|1732.1|1731.3|1732|1731.2|0
1679521200000|2023-03-22 21:40:00|1732.1|1731.3|1731.8|1731|1732.1|1731.3|1731.7|1730.9|0
1679521500000|2023-03-22 21:45:00|1731.7|1730.9|1731.8|1731|1731.8|1731|1731.7|1730.9|0
1679522100000|2023-03-22 21:55:00|1731.7|1730.9|1731.8|1731|1732|1731.2|1731.5|1730.7|0
1679522400000|2023-03-22 22:00:00|1732|1731.2|1733.1|1732.8|1733.4|1733.1|1731.3|1731|188
1679522700000|2023-03-22 22:05:00|1733|1732.7|1734.4|1734.1|1734.5|1734.2|1733|1732.7|260
1679523000000|2023-03-22 22:10:00|1734.5|1734.2|1732.9|1732.6|1734.5|1734.2|1732.7|1732.4|280
1679523300000|2023-03-22 22:15:00|1732.8|1732.5|1732.3|1732|1732.8|1732.5|1731.6|1731.3|285
1679523600000|2023-03-22 22:20:00|1732.2|1731.9|1731.5|1731.2|1732.4|1732.1|1731.5|1731.2|102
1679523900000|2023-03-22 22:25:00|1731.4|1731.1|1731.7|1731.4|1731.8|1731.5|1731|1730.7|74
1679524200000|2023-03-22 22:30:00|1731.6|1731.3|1733.1|1732.8|1733.5|1733.2|1731.6|1731.3|96
1679524500000|2023-03-22 22:35:00|1733.2|1732.9|1732.9|1732.6|1733.7|1733.4|1732.8|1732.5|38
1679524800000|2023-03-22 22:40:00|1733|1732.7|1732.4|1732.1|1733|1732.7|1732.4|1732.1|16
1679525100000|2023-03-22 22:45:00|1732.2|1731.9|1731.7|1731.4|1732.3|1732|1731.5|1731.2|49
1679525400000|2023-03-22 22:50:00|1731.8|1731.5|1732.5|1732.2|1732.7|1732.4|1731.8|1731.5|62
1679525700000|2023-03-22 22:55:00|1732.6|1732.3|1732.3|1732|1732.8|1732.5|1732.2|1731.9|24
1679526000000|2023-03-22 23:00:00|1732.2|1731.9|1731.5|1731.2|1732.6|1732.3|1730.8|1730.5|89
1679526300000|2023-03-22 23:05:00|1731.6|1731.3|1731.3|1731|1731.7|1731.4|1731.1|1730.8|42
1679526600000|2023-03-22 23:10:00|1731.4|1731.1|1731.7|1731.4|1731.8|1731.5|1731|1730.7|23
1679526900000|2023-03-22 23:15:00|1731.8|1731.5|1731.9|1731.6|1732.3|1732|1731.4|1731.1|42
1679527200000|2023-03-22 23:20:00|1731.8|1731.5|1730.8|1730.5|1731.8|1731.5|1730.8|1730.5|42
1679527500000|2023-03-22 23:25:00|1730.7|1730.4|1731.5|1731.2|1731.5|1731.2|1730.6|1730.3|35
1679527800000|2023-03-22 23:30:00|1731.7|1731.4|1730.6|1730.3|1732.1|1731.8|1730.5|1730.2|78
1679528100000|2023-03-22 23:35:00|1730.7|1730.4|1730.5|1730.2|1730.9|1730.6|1730.4|1730.1|49
1679528400000|2023-03-22 23:40:00|1730.6|1730.3|1731|1730.7|1731.2|1730.9|1730.3|1730|68
1679528700000|2023-03-22 23:45:00|1730.9|1730.6|1731.6|1731.3|1732.1|1731.8|1730.9|1730.6|67
1679529000000|2023-03-22 23:50:00|1731.5|1731.2|1731.8|1731.5|1732.4|1732.1|1731.4|1731.1|47
1679529300000|2023-03-22 23:55:00|1731.7|1731.4|1732|1731.7|1732.7|1732.4|1731.7|1731.4|73
1679529600000|2023-03-23 00:00:00|1731.7|1731.4|1731.6|1731.3|1731.8|1731.5|1729.1|1728.8|140
1679529900000|2023-03-23 00:05:00|1731.5|1731.2|1731.2|1730.9|1731.6|1731.3|1729.8|1729.5|61
1679530200000|2023-03-23 00:10:00|1731.1|1730.8|1732.8|1732.5|1732.9|1732.6|1731.1|1730.8|83
1679530500000|2023-03-23 00:15:00|1732.7|1732.4|1731.8|1731.5|1733.2|1732.9|1731.8|1731.5|111
1679530800000|2023-03-23 00:20:00|1731.9|1731.6|1732.5|1732.2|1732.6|1732.3|1731.6|1731.3|65
1679531100000|2023-03-23 00:25:00|1732.6|1732.3|1731.7|1731.4|1732.6|1732.3|1731.2|1730.9|61
1679531400000|2023-03-23 00:30:00|1731.6|1731.3|1731.7|1731.4|1732.7|1732.4|1731.6|1731.3|49
1679531700000|2023-03-23 00:35:00|1731.6|1731.3|1733.2|1732.9|1733.3|1733|1731.6|1731.3|78
1679532000000|2023-03-23 00:40:00|1733.3|1733|1734.5|1734.2|1734.9|1734.6|1733.2|1732.9|124
1679532300000|2023-03-23 00:45:00|1734.4|1734.1|1732.8|1732.5|1734.5|1734.2|1732.6|1732.3|125
1679532600000|2023-03-23 00:50:00|1732.9|1732.6|1732.9|1732.6|1733.3|1733|1732.3|1732|51
1679532900000|2023-03-23 00:55:00|1733|1732.7|1733.3|1733|1733.9|1733.6|1733|1732.7|34
1679533200000|2023-03-23 01:00:00|1733.4|1733.1|1733.9|1733.6|1734.4|1734.1|1733.2|1732.9|121
1679533500000|2023-03-23 01:05:00|1734|1733.7|1734.2|1733.9|1734.7|1734.4|1734|1733.7|35
1679533800000|2023-03-23 01:10:00|1734.3|1734|1734.5|1734.2|1734.6|1734.3|1734|1733.7|32
1679534100000|2023-03-23 01:15:00|1734.4|1734.1|1734.3|1734|1734.7|1734.4|1734.2|1733.9|196
1679534400000|2023-03-23 01:20:00|1734.4|1734.1|1734.9|1734.6|1735.6|1735.3|1734.3|1734|91
1679534700000|2023-03-23 01:25:00|1734.8|1734.5|1734.7|1734.4|1735.4|1735.1|1734.6|1734.3|56
1679535000000|2023-03-23 01:30:00|1734.6|1734.3|1736.2|1735.9|1736.6|1736.3|1734.5|1734.2|137
1679535300000|2023-03-23 01:35:00|1736.1|1735.8|1734.9|1734.6|1736.3|1736|1734.7|1734.4|30
1679535600000|2023-03-23 01:40:00|1735|1734.7|1735.4|1735.1|1735.4|1735.1|1734.9|1734.6|21
1679535900000|2023-03-23 01:45:00|1735.3|1735|1736.3|1736|1736.8|1736.5|1735.3|1735|149
1679536200000|2023-03-23 01:50:00|1736.4|1736.1|1736.4|1736.1|1736.5|1736.2|1736|1735.7|83
1679536500000|2023-03-23 01:55:00|1736.5|1736.2|1737.1|1736.8|1737.3|1737|1736.1|1735.8|143
1679536800000|2023-03-23 02:00:00|1737.2|1736.9|1737.1|1736.8|1737.6|1737.3|1737.1|1736.8|144
1679537100000|2023-03-23 02:05:00|1737.2|1736.9|1737.8|1737.5|1737.8|1737.5|1736.6|1736.3|82
1679537400000|2023-03-23 02:10:00|1737.9|1737.6|1738.9|1738.6|1739|1738.7|1737.5|1737.2|160
1679537700000|2023-03-23 02:15:00|1739|1738.7|1739.8|1739.5|1739.8|1739.5|1738.7|1738.4|137
1679538000000|2023-03-23 02:20:00|1739.9|1739.6|1740.2|1739.9|1740.3|1740|1739.4|1739.1|108
1679538300000|2023-03-23 02:25:00|1740.1|1739.8|1740.7|1740.4|1740.8|1740.5|1739.6|1739.3|175
1679538600000|2023-03-23 02:30:00|1740.6|1740.3|1740|1739.7|1741|1740.7|1739.7|1739.4|220
1679538900000|2023-03-23 02:35:00|1740.1|1739.8|1741.1|1740.8|1741.3|1741|1739.7|1739.4|88
1679539200000|2023-03-23 02:40:00|1741.2|1740.9|1741|1740.7|1741.3|1741|1740.9|1740.6|61
1679539500000|2023-03-23 02:45:00|1741.1|1740.8|1742.6|1742.3|1742.8|1742.5|1741.1|1740.8|130
1679539800000|2023-03-23 02:50:00|1742.5|1742.2|1741.8|1741.5|1742.7|1742.4|1741.7|1741.4|177
1679540100000|2023-03-23 02:55:00|1741.7|1741.4|1741.5|1741.2|1742.3|1742|1741.3|1741|71
1679540400000|2023-03-23 03:00:00|1741.6|1741.3|1741.3|1741|1741.6|1741.3|1741.1|1740.8|77
1679540700000|2023-03-23 03:05:00|1741.4|1741.1|1741.4|1741.1|1741.8|1741.5|1741.2|1740.9|156
1679541000000|2023-03-23 03:10:00|1741.5|1741.2|1740.8|1740.5|1741.6|1741.3|1740.7|1740.4|57
1679541300000|2023-03-23 03:15:00|1741|1740.7|1740.5|1740.2|1741.1|1740.8|1740.5|1740.2|58
1679541600000|2023-03-23 03:20:00|1740.4|1740.1|1740.3|1740|1741|1740.7|1739.9|1739.6|60
1679541900000|2023-03-23 03:25:00|1740.4|1740.1|1740.3|1740|1740.4|1740.1|1739.6|1739.3|70
1679542200000|2023-03-23 03:30:00|1740.2|1739.9|1740.6|1740.3|1740.7|1740.4|1740.2|1739.9|46
1679542500000|2023-03-23 03:35:00|1740.5|1740.2|1741.3|1741|1741.6|1741.3|1740.5|1740.2|66
1679542800000|2023-03-23 03:40:00|1741.4|1741.1|1741.3|1741|1741.6|1741.3|1741.1|1740.8|26
1679543100000|2023-03-23 03:45:00|1741.5|1741.2|1741.3|1741|1741.8|1741.5|1741.1|1740.8|39
1679543400000|2023-03-23 03:50:00|1741.4|1741.1|1741.3|1741|1741.4|1741.1|1741|1740.7|25
1679543700000|2023-03-23 03:55:00|1741.4|1741.1|1741.5|1741.2|1741.7|1741.4|1741.1|1740.8|52
1679544000000|2023-03-23 04:00:00|1741.4|1741.1|1741.4|1741.1|1741.6|1741.3|1740.7|1740.4|49
1679544300000|2023-03-23 04:05:00|1741.5|1741.2|1741.2|1740.9|1741.6|1741.3|1741|1740.7|24
1679544600000|2023-03-23 04:10:00|1741.1|1740.8|1741|1740.7|1741.1|1740.8|1740.8|1740.5|41
1679544900000|2023-03-23 04:15:00|1741.1|1740.8|1741|1740.7|1741.5|1741.2|1741|1740.7|33
1679545200000|2023-03-23 04:20:00|1741.1|1740.8|1741.5|1741.2|1741.6|1741.3|1741.1|1740.8|56
1679545500000|2023-03-23 04:25:00|1741.6|1741.3|1741.9|1741.6|1742.1|1741.8|1741.5|1741.2|31
1679545800000|2023-03-23 04:30:00|1741.8|1741.5|1742|1741.7|1742.1|1741.8|1741.8|1741.5|19
1679546100000|2023-03-23 04:35:00|1741.9|1741.6|1741.4|1741.1|1742|1741.7|1741.3|1741|69
1679546400000|2023-03-23 04:40:00|1741.3|1741|1741.6|1741.3|1741.6|1741.3|1741.2|1740.9|51
1679546700000|2023-03-23 04:45:00|1741.5|1741.2|1741.5|1741.2|1741.6|1741.3|1741.2|1740.9|73
1679547000000|2023-03-23 04:50:00|1741.4|1741.1|1741.9|1741.6|1742.1|1741.8|1741.3|1741|53
1679547300000|2023-03-23 04:55:00|1742|1741.7|1742.7|1742.4|1742.9|1742.6|1741.9|1741.6|69
1679547600000|2023-03-23 05:00:00|1742.6|1742.3|1742.2|1741.9|1742.8|1742.5|1741.9|1741.6|77
1679547900000|2023-03-23 05:05:00|1742.3|1742|1742.1|1741.8|1742.9|1742.6|1742|1741.7|51
1679548200000|2023-03-23 05:10:00|1742|1741.7|1742.2|1741.9|1742.5|1742.2|1741.6|1741.3|59
1679548500000|2023-03-23 05:15:00|1742.3|1742|1742.1|1741.8|1742.6|1742.3|1741.7|1741.4|33
1679548800000|2023-03-23 05:20:00|1742.2|1741.9|1741.3|1741|1742.3|1742|1741.3|1741|61
1679549100000|2023-03-23 05:25:00|1741.4|1741.1|1741.7|1741.4|1742|1741.7|1741.2|1740.9|59
1679549400000|2023-03-23 05:30:00|1741.6|1741.3|1742.9|1742.6|1743.1|1742.8|1741.6|1741.3|80
1679549700000|2023-03-23 05:35:00|1742.8|1742.5|1742.6|1742.3|1743.1|1742.8|1742.5|1742.2|53
1679550000000|2023-03-23 05:40:00|1742.5|1742.2|1742.6|1742.3|1743|1742.7|1742.5|1742.2|49
1679550300000|2023-03-23 05:45:00|1742.7|1742.4|1743.2|1742.9|1744.4|1744.1|1742.6|1742.3|147
1679550600000|2023-03-23 05:50:00|1743.1|1742.8|1744.9|1744.6|1744.9|1744.6|1742.9|1742.6|82
1679550900000|2023-03-23 05:55:00|1744.8|1744.5|1743.4|1743.1|1744.8|1744.5|1743.4|1743.1|38
1679551200000|2023-03-23 06:00:00|1743.2|1742.9|1742.5|1742.2|1743.6|1743.3|1742.5|1742.2|114
1679551500000|2023-03-23 06:05:00|1742.4|1742.1|1742.5|1742.2|1743.8|1743.5|1742.3|1742|60
1679551800000|2023-03-23 06:10:00|1742.4|1742.1|1741.9|1741.6|1742.5|1742.2|1741.3|1741|62
1679552100000|2023-03-23 06:15:00|1741.8|1741.5|1743.6|1743.3|1743.6|1743.3|1741.8|1741.5|55
1679552400000|2023-03-23 06:20:00|1743.5|1743.2|1743.4|1743.1|1744.3|1744|1743.2|1742.9|72
1679552700000|2023-03-23 06:25:00|1743.3|1743|1743.4|1743.1|1744|1743.7|1743.2|1742.9|76
1679553000000|2023-03-23 06:30:00|1743.3|1743|1742.7|1742.4|1743.5|1743.2|1742.5|1742.2|63
1679553300000|2023-03-23 06:35:00|1742.8|1742.5|1742.1|1741.8|1742.8|1742.5|1742.1|1741.8|86
1679553600000|2023-03-23 06:40:00|1742.2|1741.9|1742|1741.7|1742.3|1742|1741.4|1741.1|91
1679553900000|2023-03-23 06:45:00|1741.9|1741.6|1741.9|1741.6|1742|1741.7|1741.1|1740.8|144
1679554200000|2023-03-23 06:50:00|1741.8|1741.5|1742|1741.7|1742.6|1742.3|1741.4|1741.1|52
1679554500000|2023-03-23 06:55:00|1741.9|1741.6|1742.3|1742|1742.4|1742.1|1741.4|1741.1|62
1679554800000|2023-03-23 07:00:00|1742.4|1742.1|1743.5|1743.2|1743.6|1743.3|1741.3|1741|180
1679555100000|2023-03-23 07:05:00|1743.4|1743.1|1743.4|1743.1|1743.9|1743.6|1742.9|1742.6|111
1679555400000|2023-03-23 07:10:00|1743.3|1743|1743.8|1743.5|1744|1743.7|1742.9|1742.6|78
1679555700000|2023-03-23 07:15:00|1743.7|1743.4|1745.6|1745.3|1745.6|1745.3|1743.7|1743.4|271
1679556000000|2023-03-23 07:20:00|1745.5|1745.2|1745.9|1745.6|1745.9|1745.6|1745.1|1744.8|168
1679556300000|2023-03-23 07:25:00|1746|1745.7|1746.9|1746.6|1746.9|1746.6|1745.6|1745.3|329
1679556600000|2023-03-23 07:30:00|1747.1|1746.8|1746.5|1746.2|1747.4|1747.1|1746.4|1746.1|324
1679556900000|2023-03-23 07:35:00|1746.4|1746.1|1745.8|1745.5|1747|1746.7|1745.7|1745.4|302
1679557200000|2023-03-23 07:40:00|1745.9|1745.6|1746.8|1746.5|1746.9|1746.6|1745.6|1745.3|330
1679557500000|2023-03-23 07:45:00|1746.7|1746.4|1748|1747.7|1748.4|1748.1|1746.6|1746.3|352
1679557800000|2023-03-23 07:50:00|1747.9|1747.6|1747.4|1747.1|1748.1|1747.8|1747|1746.7|215
1679558100000|2023-03-23 07:55:00|1747.3|1747|1747.4|1747.1|1747.6|1747.3|1746.6|1746.3|216
1679558400000|2023-03-23 08:00:00|1747.3|1747|1748|1747.7|1748.4|1748.1|1746.6|1746.3|869
1679558700000|2023-03-23 08:05:00|1747.9|1747.6|1748.7|1748.4|1749.2|1748.9|1747.7|1747.4|648
1679559000000|2023-03-23 08:10:00|1748.8|1748.5|1746.3|1746|1749|1748.7|1745.4|1745.1|369
1679559300000|2023-03-23 08:15:00|1746.2|1745.9|1746.7|1746.4|1747.9|1747.6|1746.1|1745.8|404
1679559600000|2023-03-23 08:20:00|1746.6|1746.3|1746.8|1746.5|1747.6|1747.3|1745.8|1745.5|338
1679559900000|2023-03-23 08:25:00|1746.6|1746.3|1747.5|1747.2|1747.9|1747.6|1746.5|1746.2|191
1679560200000|2023-03-23 08:30:00|1747.4|1747.1|1747.3|1747|1747.5|1747.2|1745.3|1745|342
1679560500000|2023-03-23 08:35:00|1747.2|1746.9|1747|1746.7|1747.5|1747.2|1746.3|1746|201
1679560800000|2023-03-23 08:40:00|1746.9|1746.6|1747.9|1747.6|1748.7|1748.4|1746.8|1746.5|267
1679561100000|2023-03-23 08:45:00|1748|1747.7|1748.9|1748.6|1749|1748.7|1747.8|1747.5|365
1679561400000|2023-03-23 08:50:00|1749.1|1748.8|1749.1|1748.8|1749.1|1748.8|1748.2|1747.9|325
1679561700000|2023-03-23 08:55:00|1749|1748.7|1748|1747.7|1749.2|1748.9|1747.8|1747.5|168
1679562000000|2023-03-23 09:00:00|1748.1|1747.8|1745.8|1745.5|1748.3|1748|1745.1|1744.8|411
1679562300000|2023-03-23 09:05:00|1745.7|1745.4|1746.3|1746|1746.5|1746.2|1745.3|1745|136
1679562600000|2023-03-23 09:10:00|1746.2|1745.9|1745.6|1745.3|1746.2|1745.9|1744|1743.7|189
1679562900000|2023-03-23 09:15:00|1745.4|1745.1|1744.2|1743.9|1745.9|1745.6|1744|1743.7|185
1679563200000|2023-03-23 09:20:00|1744.1|1743.8|1742.7|1742.4|1744.4|1744.1|1742.6|1742.3|257
1679563500000|2023-03-23 09:25:00|1742.6|1742.3|1742.5|1742.2|1743|1742.7|1741.6|1741.3|232
1679563800000|2023-03-23 09:30:00|1742.4|1742.1|1739.4|1739.1|1742.6|1742.3|1738.9|1738.6|866
1679564100000|2023-03-23 09:35:00|1739.5|1739.2|1739.7|1739.4|1740.2|1739.9|1738.8|1738.5|332
1679564400000|2023-03-23 09:40:00|1739.6|1739.3|1738.7|1738.4|1739.7|1739.4|1738|1737.7|254
1679564700000|2023-03-23 09:45:00|1738.6|1738.3|1737.5|1737.2|1739.1|1738.8|1737.4|1737.1|448
1679565000000|2023-03-23 09:50:00|1737.4|1737.1|1737.8|1737.5|1738|1737.7|1736.5|1736.2|498
1679565300000|2023-03-23 09:55:00|1737.7|1737.4|1735.9|1735.6|1738|1737.7|1735.6|1735.3|779
1679565600000|2023-03-23 10:00:00|1736|1735.7|1734.8|1734.5|1736.8|1736.5|1734.8|1734.5|875
1679565900000|2023-03-23 10:05:00|1734.7|1734.4|1734.6|1734.3|1735.7|1735.4|1733.6|1733.3|569
1679566200000|2023-03-23 10:10:00|1734.5|1734.2|1733.7|1733.4|1734.9|1734.6|1733.5|1733.2|365
1679566500000|2023-03-23 10:15:00|1734|1733.7|1733.2|1732.9|1734.2|1733.9|1732.5|1732.2|372
1679566800000|2023-03-23 10:20:00|1733.1|1732.8|1727.2|1726.9|1733.1|1732.8|1727.1|1726.8|1330
1679567100000|2023-03-23 10:25:00|1727.3|1727|1726.9|1726.6|1729.4|1729.1|1726.8|1726.5|643
1679567400000|2023-03-23 10:30:00|1727.1|1726.8|1729|1728.7|1729|1728.7|1726.6|1726.3|297
1679567700000|2023-03-23 10:35:00|1729.1|1728.8|1731.6|1731.3|1731.7|1731.4|1729|1728.7|356
1679568000000|2023-03-23 10:40:00|1731.5|1731.2|1731.1|1730.8|1731.8|1731.5|1730.8|1730.5|342
1679568300000|2023-03-23 10:45:00|1731.3|1731|1732.7|1732.4|1733.5|1733.2|1731.2|1730.9|335
1679568600000|2023-03-23 10:50:00|1732.6|1732.3|1733.5|1733.2|1733.8|1733.5|1732.6|1732.3|156
1679568900000|2023-03-23 10:55:00|1733.6|1733.3|1735.3|1735|1735.3|1735|1733.1|1732.8|185
1679569200000|2023-03-23 11:00:00|1735.2|1734.9|1737.7|1737.4|1737.8|1737.5|1735|1734.7|569
1679569500000|2023-03-23 11:05:00|1737.6|1737.3|1737.7|1737.4|1738.4|1738.1|1736.7|1736.4|443
1679569800000|2023-03-23 11:10:00|1737.8|1737.5|1739.8|1739.5|1739.8|1739.5|1737.6|1737.3|220
1679570100000|2023-03-23 11:15:00|1740|1739.7|1739.6|1739.3|1740.6|1740.3|1739.5|1739.2|457
1679570400000|2023-03-23 11:20:00|1739.5|1739.2|1738.3|1738|1740.3|1740|1738.2|1737.9|591
1679570700000|2023-03-23 11:25:00|1738.2|1737.9|1737.9|1737.6|1738.8|1738.5|1736.7|1736.4|254
1679571000000|2023-03-23 11:30:00|1737.8|1737.5|1737|1736.7|1738.5|1738.2|1736.6|1736.3|272
1679571300000|2023-03-23 11:35:00|1736.9|1736.6|1737.9|1737.6|1738.3|1738|1736.8|1736.5|106
1679571600000|2023-03-23 11:40:00|1738|1737.7|1739.3|1739|1739.3|1739|1737.7|1737.4|104
1679571900000|2023-03-23 11:45:00|1739.4|1739.1|1741|1740.7|1741.5|1741.2|1739.3|1739|266
1679572200000|2023-03-23 11:50:00|1741.3|1741|1742.1|1741.8|1742.1|1741.8|1740.6|1740.3|240
1679572500000|2023-03-23 11:55:00|1742.2|1741.9|1740.3|1740|1742.7|1742.4|1739.3|1739|575
1679572800000|2023-03-23 12:00:00|1740.4|1740.1|1738.6|1738.3|1740.5|1740.2|1737.1|1736.8|525
1679573100000|2023-03-23 12:05:00|1738.5|1738.2|1738.2|1737.9|1739.6|1739.3|1737.9|1737.6|276
1679573400000|2023-03-23 12:10:00|1738.4|1738.1|1737.6|1737.3|1739.1|1738.8|1737.1|1736.8|305
1679573700000|2023-03-23 12:15:00|1737.3|1737|1737.8|1737.5|1738.1|1737.8|1736|1735.7|477
1679574000000|2023-03-23 12:20:00|1737.7|1737.4|1739.5|1739.2|1740.7|1740.4|1737.6|1737.3|430
1679574300000|2023-03-23 12:25:00|1739.4|1739.1|1738.4|1738.1|1739.7|1739.4|1738.1|1737.8|198
1679574600000|2023-03-23 12:30:00|1737.8|1737.5|1738.2|1737.9|1740.6|1740.3|1737|1736.7|296
1679574900000|2023-03-23 12:35:00|1738.1|1737.8|1740.2|1739.9|1740.4|1740.1|1738|1737.7|294
1679575200000|2023-03-23 12:40:00|1740.3|1740|1740.6|1740.3|1740.7|1740.4|1739|1738.7|430
1679575500000|2023-03-23 12:45:00|1740.7|1740.4|1741.5|1741.2|1743|1742.7|1740.7|1740.4|756
1679575800000|2023-03-23 12:50:00|1741.4|1741.1|1737.8|1737.5|1741.6|1741.3|1737.6|1737.3|735
1679576100000|2023-03-23 12:55:00|1737.7|1737.4|1736.7|1736.4|1737.8|1737.5|1736.7|1736.4|270
1679576400000|2023-03-23 13:00:00|1736.3|1736|1734.3|1734|1736.6|1736.3|1733.4|1733.1|655
1679576700000|2023-03-23 13:05:00|1734.2|1733.9|1734.7|1734.4|1735|1734.7|1733.7|1733.4|411
1679577000000|2023-03-23 13:10:00|1734.6|1734.3|1737.1|1736.8|1738.2|1737.9|1734.2|1733.9|379
1679577300000|2023-03-23 13:15:00|1737|1736.7|1738.2|1737.9|1738.6|1738.3|1737|1736.7|484
1679577600000|2023-03-23 13:20:00|1738.1|1737.8|1735.7|1735.4|1738.1|1737.8|1735.7|1735.4|401
1679577900000|2023-03-23 13:25:00|1735.5|1735.2|1739.2|1738.9|1739.9|1739.6|1735.4|1735.1|1242
1679578200000|2023-03-23 13:30:00|1739.4|1739.1|1743.1|1742.8|1744.7|1744.4|1739.4|1739.1|8759
1679578500000|2023-03-23 13:35:00|1742.9|1742.6|1740.5|1740.2|1744|1743.7|1740.5|1740.2|3874
1679578800000|2023-03-23 13:40:00|1740.8|1740.5|1746|1745.7|1747.1|1746.8|1738.1|1737.8|4115
1679579100000|2023-03-23 13:45:00|1746.2|1745.9|1745.7|1745.4|1748.1|1747.8|1742.6|1742.3|2548
1679579400000|2023-03-23 13:50:00|1746.1|1745.8|1745.3|1745|1747.5|1747.2|1744.4|1744.1|1691
1679579700000|2023-03-23 13:55:00|1745.1|1744.8|1745.7|1745.4|1746.3|1746|1742.1|1741.8|1875
1679580000000|2023-03-23 14:00:00|1745.9|1745.6|1746.3|1746|1748.9|1748.6|1745.4|1745.1|3200
1679580300000|2023-03-23 14:05:00|1746.2|1745.9|1748|1747.7|1750|1749.7|1745.5|1745.2|3269
1679580600000|2023-03-23 14:10:00|1748.2|1747.9|1748.2|1747.9|1752.6|1752.3|1747|1746.7|3070
1679580900000|2023-03-23 14:15:00|1748.1|1747.8|1751.3|1751|1752|1751.7|1748.1|1747.8|1948
1679581200000|2023-03-23 14:20:00|1751.2|1750.9|1750|1749.7|1751.2|1750.9|1747|1746.7|1555
1679581500000|2023-03-23 14:25:00|1749.9|1749.6|1748.6|1748.3|1751.9|1751.6|1748|1747.7|1742
1679581800000|2023-03-23 14:30:00|1748.9|1748.6|1748.1|1747.8|1751.4|1751.1|1745.9|1745.6|2795
1679582100000|2023-03-23 14:35:00|1748.3|1748|1751.3|1751|1752.2|1751.9|1748|1747.7|1799
1679582400000|2023-03-23 14:40:00|1751.1|1750.8|1751.9|1751.6|1752|1751.7|1750.5|1750.2|1379
1679582700000|2023-03-23 14:45:00|1752.1|1751.8|1755|1754.7|1756.3|1756|1750.9|1750.6|2815
1679583000000|2023-03-23 14:50:00|1755.1|1754.8|1759.3|1759|1761|1760.7|1754.8|1754.5|3621
1679583300000|2023-03-23 14:55:00|1759.4|1759.1|1757.5|1757.2|1759.5|1759.2|1755.6|1755.3|2670
1679583600000|2023-03-23 15:00:00|1757.8|1757.5|1758.5|1758.2|1759.8|1759.5|1757.8|1757.5|2039
1679583900000|2023-03-23 15:05:00|1758.6|1758.3|1758.4|1758.1|1761.2|1760.9|1758.1|1757.8|1188
1679584200000|2023-03-23 15:10:00|1758.5|1758.2|1758.7|1758.4|1760.6|1760.3|1757.7|1757.4|908
1679584500000|2023-03-23 15:15:00|1758.8|1758.5|1756.9|1756.6|1760|1759.7|1756.4|1756.1|1617
1679584800000|2023-03-23 15:20:00|1756.7|1756.4|1756.8|1756.5|1758.2|1757.9|1755.7|1755.4|1720
1679585100000|2023-03-23 15:25:00|1756.7|1756.4|1752.4|1752.1|1756.8|1756.5|1751.8|1751.5|2431
1679585400000|2023-03-23 15:30:00|1752.8|1752.5|1753.5|1753.2|1756.2|1755.9|1752.8|1752.5|1687
1679585700000|2023-03-23 15:35:00|1753.6|1753.3|1754.2|1753.9|1756.1|1755.8|1753.5|1753.2|1165
1679586000000|2023-03-23 15:40:00|1754.3|1754|1750.6|1750.3|1754.4|1754.1|1750.4|1750.1|1386
1679586300000|2023-03-23 15:45:00|1750.7|1750.4|1751.2|1750.9|1752.1|1751.8|1749.5|1749.2|1881
1679586600000|2023-03-23 15:50:00|1751.3|1751|1750.2|1749.9|1753.3|1753|1750|1749.7|1423
1679586900000|2023-03-23 15:55:00|1750.3|1750|1747.2|1746.9|1751.7|1751.4|1746.9|1746.6|3621
1679587200000|2023-03-23 16:00:00|1747.1|1746.8|1746.6|1746.3|1748.5|1748.2|1745.5|1745.2|2170
1679587500000|2023-03-23 16:05:00|1746.5|1746.2|1745.8|1745.5|1747.5|1747.2|1745.8|1745.5|1845
1679587800000|2023-03-23 16:10:00|1745.9|1745.6|1740.9|1740.6|1745.9|1745.6|1740.6|1740.3|3058
1679588100000|2023-03-23 16:15:00|1741|1740.7|1740.1|1739.8|1742.4|1742.1|1737.9|1737.6|2354
1679588400000|2023-03-23 16:20:00|1740.3|1740|1740.9|1740.6|1741.9|1741.6|1738.8|1738.5|1673
1679588700000|2023-03-23 16:25:00|1740.8|1740.5|1742.2|1741.9|1743.7|1743.4|1740.8|1740.5|1475
1679589000000|2023-03-23 16:30:00|1742.1|1741.8|1742.1|1741.8|1743.3|1743|1740.8|1740.5|1694
1679589300000|2023-03-23 16:35:00|1742|1741.7|1738.5|1738.2|1743.1|1742.8|1738.3|1738|1519
1679589600000|2023-03-23 16:40:00|1738.4|1738.1|1736.6|1736.3|1738.7|1738.4|1735.4|1735.1|2643
1679589900000|2023-03-23 16:45:00|1736.8|1736.5|1735.5|1735.2|1737|1736.7|1732.7|1732.4|2005
1679590200000|2023-03-23 16:50:00|1735.4|1735.1|1733.7|1733.4|1735.5|1735.2|1733.2|1732.9|1768
1679590500000|2023-03-23 16:55:00|1733.6|1733.3|1733.1|1732.8|1733.8|1733.5|1731.3|1731|1644
1679590800000|2023-03-23 17:00:00|1733.3|1733|1733.8|1733.5|1734|1733.7|1731.8|1731.5|1697
1679591100000|2023-03-23 17:05:00|1733.7|1733.4|1732.9|1732.6|1736.4|1736.1|1732.1|1731.8|1781
1679591400000|2023-03-23 17:10:00|1733.1|1732.8|1730.9|1730.6|1733.7|1733.4|1729.5|1729.2|1875
1679591700000|2023-03-23 17:15:00|1731|1730.7|1729.1|1728.8|1731.9|1731.6|1728.5|1728.2|3433
1679592000000|2023-03-23 17:20:00|1729.3|1729|1731.9|1731.6|1733.8|1733.5|1729.2|1728.9|2093
1679592300000|2023-03-23 17:25:00|1730.2|1729.9|1727.3|1727|1730.8|1730.5|1724.5|1724.2|3972
1679592600000|2023-03-23 17:30:00|1727.1|1726.8|1727.6|1727.3|1730.4|1730.1|1726.6|1726.3|1545
1679592900000|2023-03-23 17:35:00|1727.5|1727.2|1728.8|1728.5|1730|1729.7|1726.5|1726.2|1940
1679593200000|2023-03-23 17:40:00|1728.7|1728.4|1730|1729.7|1730.6|1730.3|1727.6|1727.3|2010
1679593500000|2023-03-23 17:45:00|1729.9|1729.6|1726.9|1726.6|1730.5|1730.2|1725|1724.7|2089
1679593800000|2023-03-23 17:50:00|1727|1726.7|1725.9|1725.6|1728.1|1727.8|1723.9|1723.6|1557
1679594100000|2023-03-23 17:55:00|1726|1725.7|1723.7|1723.4|1726.1|1725.8|1723.1|1722.8|1746
1679594400000|2023-03-23 18:00:00|1723.8|1723.5|1723.6|1723.3|1727.6|1727.3|1722.8|1722.5|1530
1679594700000|2023-03-23 18:05:00|1723.7|1723.4|1723|1722.7|1725.4|1725.1|1722.9|1722.6|1115
1679595000000|2023-03-23 18:10:00|1723.4|1723.1|1724.4|1724.1|1724.9|1724.6|1722|1721.7|1268
1679595300000|2023-03-23 18:15:00|1724.5|1724.2|1721.6|1721.3|1725.3|1725|1721.3|1721|1777
1679595600000|2023-03-23 18:20:00|1721.5|1721.2|1717.5|1717.2|1722.3|1722|1717.3|1717|2939
1679595900000|2023-03-23 18:25:00|1717.8|1717.5|1712|1711.7|1717.8|1717.5|1712|1711.7|3499
1679596200000|2023-03-23 18:30:00|1712.1|1711.8|1712.9|1712.6|1715|1714.7|1711.1|1710.8|3246
1679596500000|2023-03-23 18:35:00|1712.8|1712.5|1709.9|1709.6|1715.3|1715|1709.8|1709.5|2597
1679596800000|2023-03-23 18:40:00|1709.8|1709.5|1706.1|1705.8|1710.9|1710.6|1705.8|1705.5|3326
1679597100000|2023-03-23 18:45:00|1706.3|1706|1708.3|1708|1710.2|1709.9|1704|1703.7|3828
1679597400000|2023-03-23 18:50:00|1708.4|1708.1|1706.5|1706.2|1710.4|1710.1|1706.4|1706.1|3297
1679597700000|2023-03-23 18:55:00|1706.4|1706.1|1712.6|1712.3|1712.7|1712.4|1703.2|1702.9|3584
1679598000000|2023-03-23 19:00:00|1712.7|1712.4|1720.3|1720|1729.2|1728.9|1712.6|1712.3|14721
1679598300000|2023-03-23 19:05:00|1720.6|1720.3|1718.7|1718.4|1721.1|1720.8|1713.5|1713.2|4559
1679598600000|2023-03-23 19:10:00|1718.6|1718.3|1715.5|1715.2|1719.9|1719.6|1712.1|1711.8|3459
1679598900000|2023-03-23 19:15:00|1715.2|1714.9|1709.8|1709.5|1717.7|1717.4|1709.2|1708.9|3645
1679599200000|2023-03-23 19:20:00|1709.9|1709.6|1713.5|1713.2|1713.9|1713.6|1704.8|1704.5|3531
1679599500000|2023-03-23 19:25:00|1713.4|1713.1|1711.4|1711.1|1715.2|1714.9|1711.1|1710.8|2629
1679599800000|2023-03-23 19:30:00|1711.1|1710.8|1714.2|1713.9|1714.7|1714.4|1708.7|1708.4|2466
1679600100000|2023-03-23 19:35:00|1714.3|1714|1717.4|1717.1|1719|1718.7|1714|1713.7|3490
1679600400000|2023-03-23 19:40:00|1717.3|1717|1717.8|1717.5|1719.4|1719.1|1715.3|1715|2685
1679600700000|2023-03-23 19:45:00|1717.4|1717.1|1722.1|1721.8|1724.9|1724.6|1717.4|1717.1|4131
1679601000000|2023-03-23 19:50:00|1724.2|1723.9|1724.7|1724.4|1729.4|1729.1|1724|1723.7|5920
1679601300000|2023-03-23 19:55:00|1724.9|1724.6|1718.2|1717.9|1725.4|1725.1|1718.2|1717.9|16538
1679601600000|2023-03-23 20:00:00|1718.1|1717.8|1719.1|1718.8|1719.8|1719.5|1717.6|1717.3|4922
1679601900000|2023-03-23 20:05:00|1719.2|1718.9|1718.7|1718.4|1719.2|1718.9|1718.2|1717.9|1025
1679602200000|2023-03-23 20:10:00|1718.8|1718.5|1719.2|1718.9|1720.1|1719.8|1718.7|1718.4|1409
1679602500000|2023-03-23 20:15:00|1719|1718.7|1718.8|1718.5|1719.5|1719.2|1718.5|1718.2|374
1679602800000|2023-03-23 20:20:00|1718.7|1718.4|1719.4|1719.1|1719.4|1719.1|1718.4|1718.1|279
1679603100000|2023-03-23 20:25:00|1719.2|1718.9|1718.7|1718.4|1719.2|1718.9|1718.3|1718|411
1679603400000|2023-03-23 20:30:00|1718.6|1718.3|1725.2|1724.9|1725.3|1725|1718.2|1717.9|938
1679603700000|2023-03-23 20:35:00|1725.1|1724.8|1728.6|1728.3|1728.8|1728.5|1725.1|1724.8|985
1679604000000|2023-03-23 20:40:00|1728.5|1728.2|1729.6|1729.3|1732.8|1732.5|1728|1727.7|1130
1679604300000|2023-03-23 20:45:00|1729.5|1729.2|1729.9|1729.6|1730.2|1729.9|1728.8|1728.5|375
1679604600000|2023-03-23 20:50:00|1730|1729.7|1729.8|1729.5|1730.3|1730|1729.1|1728.8|448
1679604900000|2023-03-23 20:55:00|1729.7|1729.4|1727.9|1727.1|1729.7|1729.4|1727.5|1727.1|366
1679605200000|2023-03-23 21:00:00|1728|1727.2|1727.9|1727.1|1728|1727.2|1727.7|1726.9|0
1679605500000|2023-03-23 21:05:00|1727.8|1727|1727.9|1727.1|1727.9|1727.1|1727.6|1726.8|0
1679605800000|2023-03-23 21:10:00|1727.6|1726.8|1727.7|1726.9|1727.8|1727|1727.5|1726.7|0
1679606100000|2023-03-23 21:15:00|1727.5|1726.7|1727.6|1726.8|1727.7|1726.9|1727.5|1726.7|0
1679606700000|2023-03-23 21:25:00|1727.9|1727.1|1727.5|1726.7|1727.9|1727.1|1727.5|1726.7|0
1679607000000|2023-03-23 21:30:00|1727.6|1726.8|1727.5|1726.7|1727.7|1726.9|1727.4|1726.6|0
1679607300000|2023-03-23 21:35:00|1727.7|1726.9|1727.5|1726.7|1727.7|1726.9|1727.4|1726.6|0
1679607600000|2023-03-23 21:40:00|1727.6|1726.8|1727.5|1726.7|1727.6|1726.8|1727.5|1726.7|0
1679607900000|2023-03-23 21:45:00|1727.6|1726.8|1727.6|1726.8|1727.6|1726.8|1727.5|1726.7|0
1679608200000|2023-03-23 21:50:00|1727.8|1727|1728|1727.2|1728|1727.2|1727.7|1726.9|0
1679608500000|2023-03-23 21:55:00|1728.3|1727.5|1728.3|1727.5|1728.8|1728|1728.2|1727.4|0
1679608800000|2023-03-23 22:00:00|1728.2|1727.4|1727.4|1727.1|1729|1728.7|1726.9|1726.6|146
1679609100000|2023-03-23 22:05:00|1727.5|1727.2|1726.9|1726.6|1727.8|1727.5|1726.7|1726.4|135
1679609400000|2023-03-23 22:10:00|1726.8|1726.5|1725.6|1725.3|1726.8|1726.5|1725.5|1725.2|74
1679609700000|2023-03-23 22:15:00|1725.7|1725.4|1725.3|1725|1726.4|1726.1|1725.3|1725|127
1679610000000|2023-03-23 22:20:00|1725.6|1725.3|1725.5|1725.2|1726.2|1725.9|1725.4|1725.1|65
1679610300000|2023-03-23 22:25:00|1725.4|1725.1|1725.6|1725.3|1725.7|1725.4|1725.2|1724.9|75
1679610600000|2023-03-23 22:30:00|1725.5|1725.2|1725.7|1725.4|1725.8|1725.5|1724.8|1724.5|93
1679610900000|2023-03-23 22:35:00|1725.5|1725.2|1723.6|1723.3|1725.5|1725.2|1723.6|1723.3|80
1679611200000|2023-03-23 22:40:00|1723.8|1723.5|1723.7|1723.4|1724.1|1723.8|1723.7|1723.4|79
1679611500000|2023-03-23 22:45:00|1724|1723.7|1723.4|1723.1|1724.2|1723.9|1723.2|1722.9|185
1679611800000|2023-03-23 22:50:00|1723.5|1723.2|1723.5|1723.2|1723.7|1723.4|1723|1722.7|42
1679612100000|2023-03-23 22:55:00|1723.6|1723.3|1724.7|1724.4|1725|1724.7|1723.5|1723.2|51
1679612400000|2023-03-23 23:00:00|1724.5|1724.2|1724.4|1724.1|1725.7|1725.4|1724.2|1723.9|157
1679612700000|2023-03-23 23:05:00|1724.5|1724.2|1724.6|1724.3|1724.6|1724.3|1724|1723.7|21
1679613000000|2023-03-23 23:10:00|1724.5|1724.2|1724.6|1724.3|1724.9|1724.6|1724.3|1724|13
1679613300000|2023-03-23 23:15:00|1724.7|1724.4|1726.3|1726|1726.4|1726.1|1724.6|1724.3|164
1679613600000|2023-03-23 23:20:00|1726.4|1726.1|1727.6|1727.3|1728|1727.7|1726.2|1725.9|159
1679613900000|2023-03-23 23:25:00|1727.7|1727.4|1727.1|1726.8|1728|1727.7|1726.6|1726.3|118
1679614200000|2023-03-23 23:30:00|1727.2|1726.9|1726.8|1726.5|1727.7|1727.4|1726.7|1726.4|120
1679614500000|2023-03-23 23:35:00|1726.9|1726.6|1725.8|1725.5|1727|1726.7|1725.7|1725.4|64
1679614800000|2023-03-23 23:40:00|1725.9|1725.6|1725|1724.7|1726.5|1726.2|1725|1724.7|203
1679615100000|2023-03-23 23:45:00|1724.9|1724.6|1724.7|1724.4|1725.2|1724.9|1724.2|1723.9|56
1679615400000|2023-03-23 23:50:00|1724.9|1724.6|1724.6|1724.3|1724.9|1724.6|1724|1723.7|90
1679615700000|2023-03-23 23:55:00|1724.7|1724.4|1726|1725.7|1726|1725.7|1724.5|1724.2|49
1679616000000|2023-03-24 00:00:00|1726.3|1726|1725|1724.7|1726.3|1726|1724|1723.7|154
1679616300000|2023-03-24 00:05:00|1724.9|1724.6|1722.7|1722.4|1724.9|1724.6|1722.7|1722.4|75
1679616600000|2023-03-24 00:10:00|1722.8|1722.5|1723.7|1723.4|1724.1|1723.8|1722.8|1722.5|40
1679616900000|2023-03-24 00:15:00|1723.8|1723.5|1724.6|1724.3|1725|1724.7|1723.8|1723.5|34
1679617200000|2023-03-24 00:20:00|1724.7|1724.4|1724.1|1723.8|1725.2|1724.9|1723.8|1723.5|69
1679617500000|2023-03-24 00:25:00|1724|1723.7|1723.3|1723|1724.6|1724.3|1723.2|1722.9|38
1679617800000|2023-03-24 00:30:00|1723.2|1722.9|1723.7|1723.4|1723.7|1723.4|1723.1|1722.8|26
1679618100000|2023-03-24 00:35:00|1723.8|1723.5|1723.9|1723.6|1724.2|1723.9|1723.6|1723.3|45
1679618400000|2023-03-24 00:40:00|1723.8|1723.5|1723.2|1722.9|1723.8|1723.5|1723.2|1722.9|35
1679618700000|2023-03-24 00:45:00|1723.1|1722.8|1724.2|1723.9|1724.2|1723.9|1723.1|1722.8|37
1679619000000|2023-03-24 00:50:00|1724.1|1723.8|1723.5|1723.2|1724.3|1724|1723.1|1722.8|29
1679619300000|2023-03-24 00:55:00|1723.6|1723.3|1723.6|1723.3|1724.1|1723.8|1723.3|1723|31
1679619600000|2023-03-24 01:00:00|1723.5|1723.2|1721.2|1720.9|1723.8|1723.5|1721.1|1720.8|102
1679619900000|2023-03-24 01:05:00|1721.3|1721|1718.5|1718.2|1721.3|1721|1718.3|1718|311
1679620200000|2023-03-24 01:10:00|1718.6|1718.3|1718|1717.7|1719.2|1718.9|1718|1717.7|131
1679620500000|2023-03-24 01:15:00|1718.1|1717.8|1718.7|1718.4|1719.1|1718.8|1718|1717.7|70
1679620800000|2023-03-24 01:20:00|1718.8|1718.5|1719.5|1719.2|1719.5|1719.2|1718.6|1718.3|34
1679621100000|2023-03-24 01:25:00|1719.6|1719.3|1719.2|1718.9|1720.2|1719.9|1719.1|1718.8|84
1679621400000|2023-03-24 01:30:00|1719.1|1718.8|1719.5|1719.2|1719.5|1719.2|1718.3|1718|65
1679621700000|2023-03-24 01:35:00|1719.4|1719.1|1719.3|1719|1719.5|1719.2|1718.8|1718.5|44
1679622000000|2023-03-24 01:40:00|1719.2|1718.9|1719.7|1719.4|1719.8|1719.5|1718.7|1718.4|59
1679622300000|2023-03-24 01:45:00|1719.6|1719.3|1719.8|1719.5|1720.4|1720.1|1719.3|1719|37
1679622600000|2023-03-24 01:50:00|1719.9|1719.6|1721|1720.7|1721.1|1720.8|1719.8|1719.5|39
1679622900000|2023-03-24 01:55:00|1720.9|1720.6|1722.6|1722.3|1722.9|1722.6|1720.6|1720.3|210
1679623200000|2023-03-24 02:00:00|1722.5|1722.2|1724.7|1724.4|1724.7|1724.4|1722.1|1721.8|224
1679623500000|2023-03-24 02:05:00|1724.8|1724.5|1725.3|1725|1725.6|1725.3|1724.3|1724|59
1679623800000|2023-03-24 02:10:00|1725.4|1725.1|1725|1724.7|1725.6|1725.3|1724.7|1724.4|30
1679624100000|2023-03-24 02:15:00|1725.1|1724.8|1724.9|1724.6|1725.4|1725.1|1724.4|1724.1|61
1679624400000|2023-03-24 02:20:00|1724.8|1724.5|1724.7|1724.4|1724.8|1724.5|1724.2|1723.9|21
1679624700000|2023-03-24 02:25:00|1724.6|1724.3|1723.7|1723.4|1724.8|1724.5|1723.3|1723|77
1679625000000|2023-03-24 02:30:00|1723.8|1723.5|1723.9|1723.6|1724.2|1723.9|1723.6|1723.3|37
1679625300000|2023-03-24 02:35:00|1723.8|1723.5|1723.9|1723.6|1724.5|1724.2|1723.5|1723.2|20
1679625600000|2023-03-24 02:40:00|1724.1|1723.8|1725|1724.7|1725.1|1724.8|1724.1|1723.8|83
1679625900000|2023-03-24 02:45:00|1724.9|1724.6|1724.7|1724.4|1725|1724.7|1724.2|1723.9|108
1679626200000|2023-03-24 02:50:00|1724.5|1724.2|1724.2|1723.9|1724.5|1724.2|1723.8|1723.5|56
1679626500000|2023-03-24 02:55:00|1724.3|1724|1724.3|1724|1724.8|1724.5|1724.2|1723.9|38
1679626800000|2023-03-24 03:00:00|1724.4|1724.1|1724.2|1723.9|1724.8|1724.5|1724.1|1723.8|101
1679627100000|2023-03-24 03:05:00|1724.3|1724|1725|1724.7|1725.3|1725|1724.2|1723.9|84
1679627400000|2023-03-24 03:10:00|1724.9|1724.6|1724.8|1724.5|1724.9|1724.6|1724.3|1724|63
1679627700000|2023-03-24 03:15:00|1724.7|1724.4|1724.4|1724.1|1725|1724.7|1724.3|1724|67
1679628000000|2023-03-24 03:20:00|1724.3|1724|1724.5|1724.2|1724.5|1724.2|1723.7|1723.4|67
1679628300000|2023-03-24 03:25:00|1724.4|1724.1|1724.5|1724.2|1724.5|1724.2|1724.2|1723.9|39
1679628600000|2023-03-24 03:30:00|1724.4|1724.1|1724.5|1724.2|1725.1|1724.8|1724.4|1724.1|68
1679628900000|2023-03-24 03:35:00|1724.4|1724.1|1724.9|1724.6|1725.1|1724.8|1724.4|1724.1|53
1679629200000|2023-03-24 03:40:00|1725.1|1724.8|1725.9|1725.6|1726|1725.7|1725.1|1724.8|49
1679629500000|2023-03-24 03:45:00|1726|1725.7|1725.7|1725.4|1726.2|1725.9|1725.5|1725.2|38
1679629800000|2023-03-24 03:50:00|1725.8|1725.5|1725.2|1724.9|1725.9|1725.6|1725.2|1724.9|36
1679630100000|2023-03-24 03:55:00|1725.3|1725|1725.5|1725.2|1725.6|1725.3|1724.5|1724.2|80
1679630400000|2023-03-24 04:00:00|1725.6|1725.3|1725.3|1725|1725.6|1725.3|1724.9|1724.6|35
1679630700000|2023-03-24 04:05:00|1725.2|1724.9|1725.1|1724.8|1725.7|1725.4|1725|1724.7|48
1679631000000|2023-03-24 04:10:00|1725|1724.7|1724.8|1724.5|1725|1724.7|1724.2|1723.9|74
1679631300000|2023-03-24 04:15:00|1724.9|1724.6|1725|1724.7|1725.1|1724.8|1724.8|1724.5|17
1679631600000|2023-03-24 04:20:00|1724.9|1724.6|1725.4|1725.1|1725.5|1725.2|1724.9|1724.6|78
1679631900000|2023-03-24 04:25:00|1725.5|1725.2|1725.7|1725.4|1725.8|1725.5|1725.3|1725|44
1679632200000|2023-03-24 04:30:00|1725.6|1725.3|1725.6|1725.3|1726|1725.7|1725.4|1725.1|62
1679632500000|2023-03-24 04:35:00|1725.5|1725.2|1726|1725.7|1726|1725.7|1725.5|1725.2|13
1679632800000|2023-03-24 04:40:00|1725.9|1725.6|1725.7|1725.4|1726.1|1725.8|1725.7|1725.4|29
1679633100000|2023-03-24 04:45:00|1725.8|1725.5|1725.5|1725.2|1726|1725.7|1725.5|1725.2|32
1679633400000|2023-03-24 04:50:00|1725.6|1725.3|1725.5|1725.2|1725.7|1725.4|1725.5|1725.2|14
1679633700000|2023-03-24 04:55:00|1725.6|1725.3|1725.1|1724.8|1725.6|1725.3|1724.9|1724.6|42
1679634000000|2023-03-24 05:00:00|1725|1724.7|1726|1725.7|1726|1725.7|1724.9|1724.6|69
1679634300000|2023-03-24 05:05:00|1725.9|1725.6|1725.8|1725.5|1725.9|1725.6|1725.3|1725|35
1679634600000|2023-03-24 05:10:00|1725.7|1725.4|1726.1|1725.8|1726.2|1725.9|1725.5|1725.2|40
1679634900000|2023-03-24 05:15:00|1726.2|1725.9|1726.6|1726.3|1726.9|1726.6|1725.9|1725.6|45
1679635200000|2023-03-24 05:20:00|1726.7|1726.4|1727|1726.7|1727.2|1726.9|1726.6|1726.3|20
1679635500000|2023-03-24 05:25:00|1726.9|1726.6|1727.8|1727.5|1728.6|1728.3|1726.7|1726.4|164
1679635800000|2023-03-24 05:30:00|1727.9|1727.6|1727.6|1727.3|1728.1|1727.8|1727.6|1727.3|53
1679636100000|2023-03-24 05:35:00|1727.5|1727.2|1727.2|1726.9|1727.5|1727.2|1726.8|1726.5|43
1679636400000|2023-03-24 05:40:00|1727.1|1726.8|1726.6|1726.3|1727.2|1726.9|1726.6|1726.3|18
1679636700000|2023-03-24 05:45:00|1726.7|1726.4|1726.7|1726.4|1727.1|1726.8|1726.6|1726.3|25
1679637000000|2023-03-24 05:50:00|1726.8|1726.5|1726|1725.7|1727.1|1726.8|1725.9|1725.6|39
1679637300000|2023-03-24 05:55:00|1725.9|1725.6|1726|1725.7|1726.2|1725.9|1725.7|1725.4|63
1679637600000|2023-03-24 06:00:00|1726.4|1726.1|1726.6|1726.3|1726.7|1726.4|1725.7|1725.4|85
1679637900000|2023-03-24 06:05:00|1726.7|1726.4|1726.8|1726.5|1727|1726.7|1726.4|1726.1|34
1679638200000|2023-03-24 06:10:00|1726.7|1726.4|1727.7|1727.4|1727.7|1727.4|1726.5|1726.2|48
1679638500000|2023-03-24 06:15:00|1727.8|1727.5|1726.5|1726.2|1727.9|1727.6|1726.4|1726.1|41
1679638800000|2023-03-24 06:20:00|1726.3|1726|1727.2|1726.9|1727.3|1727|1726.3|1726|20
1679639100000|2023-03-24 06:25:00|1727.3|1727|1726.7|1726.4|1727.9|1727.6|1726.7|1726.4|30
1679639400000|2023-03-24 06:30:00|1726.6|1726.3|1727.2|1726.9|1727.3|1727|1726.6|1726.3|25
1679639700000|2023-03-24 06:35:00|1727.1|1726.8|1726.7|1726.4|1727.4|1727.1|1726.7|1726.4|30
1679640000000|2023-03-24 06:40:00|1726.8|1726.5|1726.6|1726.3|1726.9|1726.6|1726.3|1726|17
1679640300000|2023-03-24 06:45:00|1726.7|1726.4|1727|1726.7|1727.2|1726.9|1726.4|1726.1|37
1679640600000|2023-03-24 06:50:00|1727.1|1726.8|1727.7|1727.4|1727.8|1727.5|1727|1726.7|29
1679640900000|2023-03-24 06:55:00|1727.8|1727.5|1728.5|1728.2|1728.6|1728.3|1727.6|1727.3|83
1679641200000|2023-03-24 07:00:00|1728.3|1728|1727.7|1727.4|1728.6|1728.3|1727.2|1726.9|131
1679641500000|2023-03-24 07:05:00|1727.8|1727.5|1727.7|1727.4|1728.3|1728|1727.4|1727.1|98
1679641800000|2023-03-24 07:10:00|1727.6|1727.3|1728.4|1728.1|1728.8|1728.5|1727.5|1727.2|65
1679642100000|2023-03-24 07:15:00|1728.5|1728.2|1728.7|1728.4|1729.3|1729|1728.4|1728.1|68
1679642400000|2023-03-24 07:20:00|1728.6|1728.3|1729.7|1729.4|1729.8|1729.5|1728.5|1728.2|88
1679642700000|2023-03-24 07:25:00|1729.5|1729.2|1730.3|1730|1730.5|1730.2|1729.5|1729.2|71
1679643000000|2023-03-24 07:30:00|1730.4|1730.1|1732.1|1731.8|1733.9|1733.6|1730.3|1730|365
1679643300000|2023-03-24 07:35:00|1732|1731.7|1731.5|1731.2|1732.1|1731.8|1731|1730.7|116
1679643600000|2023-03-24 07:40:00|1731.6|1731.3|1731.7|1731.4|1732.4|1732.1|1731.3|1731|110
1679643900000|2023-03-24 07:45:00|1731.8|1731.5|1732.9|1732.6|1733.5|1733.2|1731.5|1731.2|132
1679644200000|2023-03-24 07:50:00|1733|1732.7|1731|1730.7|1733.2|1732.9|1731|1730.7|106
1679644500000|2023-03-24 07:55:00|1731.1|1730.8|1729.6|1729.3|1731.2|1730.9|1729.5|1729.2|156
1679644800000|2023-03-24 08:00:00|1729.8|1729.5|1724.8|1724.5|1729.8|1729.5|1724.8|1724.5|414
1679645100000|2023-03-24 08:05:00|1724.5|1724.2|1716.8|1716.5|1724.6|1724.3|1716.6|1716.3|850
1679645400000|2023-03-24 08:10:00|1716.9|1716.6|1720|1719.7|1720.7|1720.4|1716.8|1716.5|491
1679645700000|2023-03-24 08:15:00|1720.4|1720.1|1718.4|1718.1|1721|1720.7|1718.3|1718|260
1679646000000|2023-03-24 08:20:00|1718.3|1718|1721.3|1721|1722|1721.7|1716.5|1716.2|459
1679646300000|2023-03-24 08:25:00|1721.2|1720.9|1723.4|1723.1|1724|1723.7|1720.7|1720.4|461
1679646600000|2023-03-24 08:30:00|1723.3|1723|1719.7|1719.4|1723.4|1723.1|1719.7|1719.4|271
1679646900000|2023-03-24 08:35:00|1719.6|1719.3|1716.1|1715.8|1720|1719.7|1715.9|1715.6|573
1679647200000|2023-03-24 08:40:00|1716.4|1716.1|1712.4|1712.1|1716.6|1716.3|1711.7|1711.4|611
1679647500000|2023-03-24 08:45:00|1712.5|1712.2|1710.9|1710.6|1712.7|1712.4|1710.4|1710.1|482
1679647800000|2023-03-24 08:50:00|1711|1710.7|1714.8|1714.5|1715.2|1714.9|1710.3|1710|648
1679648100000|2023-03-24 08:55:00|1714.9|1714.6|1716.5|1716.2|1718.1|1717.8|1714.7|1714.4|420
1679648400000|2023-03-24 09:00:00|1716.4|1716.1|1716.3|1716|1716.4|1716.1|1713.3|1713|669
1679648700000|2023-03-24 09:05:00|1716.2|1715.9|1715.2|1714.9|1719.2|1718.9|1714.2|1713.9|644
1679649000000|2023-03-24 09:10:00|1715.3|1715|1714.9|1714.6|1719|1718.7|1714.6|1714.3|558
1679649300000|2023-03-24 09:15:00|1715|1714.7|1713.8|1713.5|1717.1|1716.8|1713.5|1713.2|360
1679649600000|2023-03-24 09:20:00|1713.7|1713.4|1712.5|1712.2|1714.2|1713.9|1711.1|1710.8|423
1679649900000|2023-03-24 09:25:00|1712.6|1712.3|1712.4|1712.1|1713.1|1712.8|1711.9|1711.6|338
1679650200000|2023-03-24 09:30:00|1712.2|1711.9|1709.6|1709.3|1712.4|1712.1|1708.4|1708.1|605
1679650500000|2023-03-24 09:35:00|1709.5|1709.2|1706.9|1706.6|1711.1|1710.8|1706.7|1706.4|820
1679650800000|2023-03-24 09:40:00|1706.6|1706.3|1706.7|1706.4|1708.7|1708.4|1706.6|1706.3|622
1679651100000|2023-03-24 09:45:00|1706.6|1706.3|1704.8|1704.5|1706.8|1706.5|1703.2|1702.9|714
1679651400000|2023-03-24 09:50:00|1704.9|1704.6|1703.1|1702.8|1705.3|1705|1703|1702.7|530
1679651700000|2023-03-24 09:55:00|1703|1702.7|1703|1702.7|1705.1|1704.8|1701.5|1701.2|646
1679652000000|2023-03-24 10:00:00|1702.9|1702.6|1701.7|1701.4|1704.6|1704.3|1701.4|1701.1|475
1679652300000|2023-03-24 10:05:00|1701.8|1701.5|1698.1|1697.8|1701.9|1701.6|1697.1|1696.8|794
1679652600000|2023-03-24 10:10:00|1697.8|1697.5|1696.8|1696.5|1699.7|1699.4|1696.5|1696.2|832
1679652900000|2023-03-24 10:15:00|1697.1|1696.8|1704.3|1704|1704.5|1704.2|1697|1696.7|712
1679653200000|2023-03-24 10:20:00|1704.1|1703.8|1702.3|1702|1705.4|1705.1|1701.4|1701.1|666
1679653500000|2023-03-24 10:25:00|1702.4|1702.1|1701.6|1701.3|1704.2|1703.9|1701|1700.7|513
1679653800000|2023-03-24 10:30:00|1701.4|1701.1|1698.8|1698.5|1701.4|1701.1|1698.6|1698.3|344
1679654100000|2023-03-24 10:35:00|1698.9|1698.6|1699.7|1699.4|1699.9|1699.6|1695.6|1695.3|675
1679654400000|2023-03-24 10:40:00|1699.8|1699.5|1701.4|1701.1|1702.2|1701.9|1699.2|1698.9|322
1679654700000|2023-03-24 10:45:00|1701.3|1701|1703.8|1703.5|1704.2|1703.9|1701|1700.7|421
1679655000000|2023-03-24 10:50:00|1703.7|1703.4|1702.7|1702.4|1704.1|1703.8|1702.2|1701.9|452
1679655300000|2023-03-24 10:55:00|1702.6|1702.3|1700.7|1700.4|1703.4|1703.1|1698.8|1698.5|489
1679655600000|2023-03-24 11:00:00|1700.9|1700.6|1699.2|1698.9|1701.1|1700.8|1695.2|1694.9|779
1679655900000|2023-03-24 11:05:00|1699.1|1698.8|1697.6|1697.3|1699.4|1699.1|1696.2|1695.9|420
1679656200000|2023-03-24 11:10:00|1697.4|1697.1|1699|1698.7|1700|1699.7|1696.1|1695.8|495
1679656500000|2023-03-24 11:15:00|1699.1|1698.8|1697.1|1696.8|1699.2|1698.9|1696.1|1695.8|608
1679656800000|2023-03-24 11:20:00|1697.2|1696.9|1698.7|1698.4|1699.9|1699.6|1697.2|1696.9|365
1679657100000|2023-03-24 11:25:00|1698.8|1698.5|1699.2|1698.9|1699.9|1699.6|1697.6|1697.3|328
1679657400000|2023-03-24 11:30:00|1699|1698.7|1700.1|1699.8|1701.4|1701.1|1698.9|1698.6|507
1679657700000|2023-03-24 11:35:00|1700|1699.7|1701.9|1701.6|1702.8|1702.5|1699.7|1699.4|619
1679658000000|2023-03-24 11:40:00|1701.6|1701.3|1697.7|1697.4|1702.6|1702.3|1697.7|1697.4|520
1679658300000|2023-03-24 11:45:00|1697.6|1697.3|1695.9|1695.6|1698|1697.7|1695.4|1695.1|420
1679658600000|2023-03-24 11:50:00|1695.8|1695.5|1696.7|1696.4|1696.7|1696.4|1694.8|1694.5|587
1679658900000|2023-03-24 11:55:00|1696.8|1696.5|1695.1|1694.8|1698.2|1697.9|1694.2|1693.9|764
1679659200000|2023-03-24 12:00:00|1695|1694.7|1693.5|1693.2|1696.2|1695.9|1692.5|1692.2|872
1679659500000|2023-03-24 12:05:00|1693.6|1693.3|1695.1|1694.8|1695.3|1695|1692|1691.7|854
1679659800000|2023-03-24 12:10:00|1695.2|1694.9|1697.3|1697|1697.4|1697.1|1694.8|1694.5|599
1679660100000|2023-03-24 12:15:00|1697.4|1697.1|1695|1694.7|1697.4|1697.1|1693.4|1693.1|720
1679660400000|2023-03-24 12:20:00|1694.9|1694.6|1697.2|1696.9|1697.6|1697.3|1694.8|1694.5|733
1679660700000|2023-03-24 12:25:00|1697.1|1696.8|1697.7|1697.4|1698.1|1697.8|1696.4|1696.1|368
1679661000000|2023-03-24 12:30:00|1697.3|1697|1694.5|1694.2|1697.7|1697.4|1694|1693.7|694
1679661300000|2023-03-24 12:35:00|1694.6|1694.3|1697.8|1697.5|1699.8|1699.5|1694.5|1694.2|672
1679661600000|2023-03-24 12:40:00|1697.5|1697.2|1697.2|1696.9|1698.5|1698.2|1695|1694.7|790
1679661900000|2023-03-24 12:45:00|1697.3|1697|1696.4|1696.1|1699.4|1699.1|1696|1695.7|489
1679662200000|2023-03-24 12:50:00|1696.3|1696|1699.3|1699|1700.3|1700|1696|1695.7|681
1679662500000|2023-03-24 12:55:00|1699.2|1698.9|1704.6|1704.3|1705.8|1705.5|1699.1|1698.8|1520
1679662800000|2023-03-24 13:00:00|1704.5|1704.2|1702.3|1702|1704.7|1704.4|1701.7|1701.4|818
1679663100000|2023-03-24 13:05:00|1702.4|1702.1|1701.1|1700.8|1704.4|1704.1|1701|1700.7|623
1679663400000|2023-03-24 13:10:00|1701|1700.7|1700.5|1700.2|1702.1|1701.8|1699.6|1699.3|666
1679663700000|2023-03-24 13:15:00|1700.4|1700.1|1697.9|1697.6|1701.1|1700.8|1696.5|1696.2|1165
1679664000000|2023-03-24 13:20:00|1697.7|1697.4|1700.3|1700|1700.6|1700.3|1696.8|1696.5|952
1679664300000|2023-03-24 13:25:00|1700|1699.7|1703.3|1703|1705.8|1705.5|1699.7|1699.4|2312
1679664600000|2023-03-24 13:30:00|1702.9|1702.6|1699.9|1699.6|1704.9|1704.6|1697.8|1697.5|8822
1679664900000|2023-03-24 13:35:00|1699.8|1699.5|1701.6|1701.3|1702.4|1702.1|1699|1698.7|4992
1679665200000|2023-03-24 13:40:00|1701.5|1701.2|1697.4|1697.1|1703.7|1703.4|1696.5|1696.2|4039
1679665500000|2023-03-24 13:45:00|1697.6|1697.3|1692.9|1692.6|1698.9|1698.6|1689.4|1689.1|5370
1679665800000|2023-03-24 13:50:00|1692.7|1692.4|1699.9|1699.6|1700.4|1700.1|1692.2|1691.9|4226
1679666100000|2023-03-24 13:55:00|1700.1|1699.8|1704.1|1703.8|1704.4|1704.1|1699.5|1699.2|3633
1679666400000|2023-03-24 14:00:00|1704.4|1704.1|1703.4|1703.1|1707.3|1707|1702.6|1702.3|5637
1679666700000|2023-03-24 14:05:00|1703.5|1703.2|1703.3|1703|1707.9|1707.6|1700.8|1700.5|3576
1679667000000|2023-03-24 14:10:00|1703.1|1702.8|1708|1707.7|1711.7|1711.4|1702.7|1702.4|3967
1679667300000|2023-03-24 14:15:00|1707.7|1707.4|1703.3|1703|1708.1|1707.8|1701.7|1701.4|4870
1679667600000|2023-03-24 14:20:00|1703.4|1703.1|1704.4|1704.1|1704.6|1704.3|1698.3|1698|3546
1679667900000|2023-03-24 14:25:00|1704.7|1704.4|1715.3|1715|1716.1|1715.8|1704.7|1704.4|5962
1679668200000|2023-03-24 14:30:00|1715.5|1715.2|1713.2|1712.9|1717.6|1717.3|1712.7|1712.4|4500
1679668500000|2023-03-24 14:35:00|1713.3|1713|1708.9|1708.6|1713.8|1713.5|1707.7|1707.4|3577
1679668800000|2023-03-24 14:40:00|1708.4|1708.1|1703.3|1703|1708.4|1708.1|1703.1|1702.8|3454
1679669100000|2023-03-24 14:45:00|1703.5|1703.2|1703|1702.7|1705.8|1705.5|1702.2|1701.9|2720
1679669400000|2023-03-24 14:50:00|1702.9|1702.6|1703.9|1703.6|1705.5|1705.2|1702.3|1702|1684
1679669700000|2023-03-24 14:55:00|1703.5|1703.2|1705.6|1705.3|1707|1706.7|1702.7|1702.4|1973
1679670000000|2023-03-24 15:00:00|1705.5|1705.2|1705.9|1705.6|1706.9|1706.6|1702.5|1702.2|2183
1679670300000|2023-03-24 15:05:00|1706.1|1705.8|1701.4|1701.1|1706.9|1706.6|1700.9|1700.6|2212
1679670600000|2023-03-24 15:10:00|1701.3|1701|1699.4|1699.1|1701.4|1701.1|1698|1697.7|2322
1679670900000|2023-03-24 15:15:00|1699.3|1699|1700.8|1700.5|1702.9|1702.6|1698.9|1698.6|1696
1679671200000|2023-03-24 15:20:00|1700.7|1700.4|1702.8|1702.5|1704|1703.7|1699.7|1699.4|3253
1679671500000|2023-03-24 15:25:00|1702.9|1702.6|1704.7|1704.4|1706.7|1706.4|1702.8|1702.5|3577
1679671800000|2023-03-24 15:30:00|1704.5|1704.2|1706.2|1705.9|1706.5|1706.2|1703.6|1703.3|4708
1679672100000|2023-03-24 15:35:00|1706.5|1706.2|1706.3|1706|1709|1708.7|1705.4|1705.1|3187
1679672400000|2023-03-24 15:40:00|1706.4|1706.1|1710.3|1710|1710.5|1710.2|1706.4|1706.1|2403
1679672700000|2023-03-24 15:45:00|1710.4|1710.1|1715|1714.7|1719.6|1719.3|1710.3|1710|4411
1679673000000|2023-03-24 15:50:00|1715.1|1714.8|1715.7|1715.4|1716.5|1716.2|1714.2|1713.9|1511
1679673300000|2023-03-24 15:55:00|1715.5|1715.2|1720.3|1720|1720.9|1720.6|1715.1|1714.8|2694
1679673600000|2023-03-24 16:00:00|1720.5|1720.2|1720.4|1720.1|1725.3|1725|1719.1|1718.8|4766
1679673900000|2023-03-24 16:05:00|1720.3|1720|1716.1|1715.8|1721.4|1721.1|1715.9|1715.6|3012
1679674200000|2023-03-24 16:10:00|1716.4|1716.1|1718.9|1718.6|1719.4|1719.1|1716.2|1715.9|1903
1679674500000|2023-03-24 16:15:00|1718.7|1718.4|1715.6|1715.3|1720.2|1719.9|1713.1|1712.8|2223
1679674800000|2023-03-24 16:20:00|1715.5|1715.2|1716.1|1715.8|1717.4|1717.1|1714.1|1713.8|1128
1679675100000|2023-03-24 16:25:00|1716.2|1715.9|1716.6|1716.3|1717.1|1716.8|1714|1713.7|1300
1679675400000|2023-03-24 16:30:00|1716.7|1716.4|1716.9|1716.6|1717.7|1717.4|1714.8|1714.5|1217
1679675700000|2023-03-24 16:35:00|1717.1|1716.8|1717.8|1717.5|1719.3|1719|1716.6|1716.3|1695
1679676000000|2023-03-24 16:40:00|1717.9|1717.6|1719.7|1719.4|1719.9|1719.6|1716.3|1716|1549
1679676300000|2023-03-24 16:45:00|1719.8|1719.5|1722.5|1722.2|1723.8|1723.5|1719.4|1719.1|2268
1679676600000|2023-03-24 16:50:00|1722.7|1722.4|1720.3|1720|1723.3|1723|1719.2|1718.9|1527
1679676900000|2023-03-24 16:55:00|1720.2|1719.9|1721.4|1721.1|1724.3|1724|1720.2|1719.9|1630
1679677200000|2023-03-24 17:00:00|1721.5|1721.2|1721.5|1721.2|1723.6|1723.3|1720.4|1720.1|1240
1679677500000|2023-03-24 17:05:00|1721.6|1721.3|1720.3|1720|1723.7|1723.4|1719.6|1719.3|1322
1679677800000|2023-03-24 17:10:00|1720.4|1720.1|1719.1|1718.8|1720.8|1720.5|1717.6|1717.3|1683
1679678100000|2023-03-24 17:15:00|1719.2|1718.9|1717.2|1716.9|1720.3|1720|1716.3|1716|1098
1679678400000|2023-03-24 17:20:00|1717.1|1716.8|1719.1|1718.8|1720.5|1720.2|1716.5|1716.2|1198
1679678700000|2023-03-24 17:25:00|1719|1718.7|1721.7|1721.4|1724.4|1724.1|1719|1718.7|2496
1679679000000|2023-03-24 17:30:00|1721.6|1721.3|1721.5|1721.2|1723.6|1723.3|1720.7|1720.4|1185
1679679300000|2023-03-24 17:35:00|1721.7|1721.4|1724.5|1724.2|1725.6|1725.3|1721.3|1721|1345
1679679600000|2023-03-24 17:40:00|1724.7|1724.4|1723|1722.7|1725.2|1724.9|1721.7|1721.4|1351
1679679900000|2023-03-24 17:45:00|1723.3|1723|1719.2|1718.9|1723.4|1723.1|1719|1718.7|991
1679680200000|2023-03-24 17:50:00|1719.3|1719|1718.9|1718.6|1720.2|1719.9|1717.7|1717.4|1419
1679680500000|2023-03-24 17:55:00|1719|1718.7|1721.4|1721.1|1722.1|1721.8|1718.5|1718.2|961
1679680800000|2023-03-24 18:00:00|1721.6|1721.3|1723.4|1723.1|1723.8|1723.5|1721.5|1721.2|749
1679681100000|2023-03-24 18:05:00|1723.5|1723.2|1723.9|1723.6|1724.4|1724.1|1720.9|1720.6|622
1679681400000|2023-03-24 18:10:00|1723.7|1723.4|1724.7|1724.4|1725.6|1725.3|1723.4|1723.1|879
1679681700000|2023-03-24 18:15:00|1724.6|1724.3|1725.9|1725.6|1727.5|1727.2|1724.5|1724.2|1568
1679682000000|2023-03-24 18:20:00|1725.8|1725.5|1723.8|1723.5|1727|1726.7|1723.4|1723.1|2162
1679682300000|2023-03-24 18:25:00|1723.7|1723.4|1724.4|1724.1|1724.8|1724.5|1722.8|1722.5|788
1679682600000|2023-03-24 18:30:00|1724.5|1724.2|1727|1726.7|1728.3|1728|1723.3|1723|1585
1679682900000|2023-03-24 18:35:00|1727.1|1726.8|1727.3|1727|1728.4|1728.1|1725|1724.7|1394
1679683200000|2023-03-24 18:40:00|1727.4|1727.1|1728.4|1728.1|1728.6|1728.3|1726|1725.7|1336
1679683500000|2023-03-24 18:45:00|1728.5|1728.2|1728.1|1727.8|1729.9|1729.6|1727.5|1727.2|1311
1679683800000|2023-03-24 18:50:00|1728|1727.7|1726.6|1726.3|1728|1727.7|1725.5|1725.2|1258
1679684100000|2023-03-24 18:55:00|1726.4|1726.1|1726.7|1726.4|1728.9|1728.6|1726.2|1725.9|1522
1679684400000|2023-03-24 19:00:00|1726.8|1726.5|1726|1725.7|1727.8|1727.5|1724.6|1724.3|1626
1679684700000|2023-03-24 19:05:00|1725.9|1725.6|1727|1726.7|1727.9|1727.6|1724.9|1724.6|1103
1679685000000|2023-03-24 19:10:00|1727.2|1726.9|1726.5|1726.2|1728.6|1728.3|1726.2|1725.9|1137
1679685300000|2023-03-24 19:15:00|1726.6|1726.3|1731.8|1731.5|1732.3|1732|1726.2|1725.9|1820
1679685600000|2023-03-24 19:20:00|1731.9|1731.6|1732.4|1732.1|1735.6|1735.3|1731.1|1730.8|2671
1679685900000|2023-03-24 19:25:00|1732.2|1731.9|1736.1|1735.8|1736.7|1736.4|1732.2|1731.9|3657
1679686200000|2023-03-24 19:30:00|1736.5|1736.2|1732.3|1732|1736.9|1736.6|1731.4|1731.1|3430
1679686500000|2023-03-24 19:35:00|1732.4|1732.1|1733.4|1733.1|1735.8|1735.5|1731.4|1731.1|2759
1679686800000|2023-03-24 19:40:00|1733.3|1733|1731.9|1731.6|1733.7|1733.4|1731.4|1731.1|2587
1679687100000|2023-03-24 19:45:00|1732.2|1731.9|1730.1|1729.8|1733|1732.7|1729|1728.7|2632
1679687400000|2023-03-24 19:50:00|1729.5|1729.2|1729.6|1729.3|1731.7|1731.4|1728.5|1728.2|2517
1679687700000|2023-03-24 19:55:00|1729.8|1729.5|1734.1|1733.8|1734.6|1734.3|1727.6|1727.3|12944
1679688000000|2023-03-24 20:00:00|1733.9|1733.6|1734.5|1734.2|1735.1|1734.8|1732.7|1732.4|3478
1679688300000|2023-03-24 20:05:00|1734.2|1733.9|1733.8|1733.5|1734.5|1734.2|1733.6|1733.3|1554
1679688600000|2023-03-24 20:10:00|1733.9|1733.6|1734.3|1734|1734.5|1734.2|1733.7|1733.4|926
1679688900000|2023-03-24 20:15:00|1734.2|1733.9|1735.3|1735|1735.3|1735|1734|1733.7|540
1679689200000|2023-03-24 20:20:00|1735.4|1735.1|1736.4|1736.1|1736.5|1736.2|1735.2|1734.9|340
1679689500000|2023-03-24 20:25:00|1736.2|1735.9|1736.7|1736.4|1737|1736.7|1735.8|1735.5|484
1679689800000|2023-03-24 20:30:00|1736.8|1736.5|1735.3|1735|1736.9|1736.6|1735.2|1734.9|345
1679690100000|2023-03-24 20:35:00|1735.2|1734.9|1736|1735.7|1736.1|1735.8|1735|1734.7|368
1679690400000|2023-03-24 20:40:00|1736.1|1735.8|1736.9|1736.6|1737.1|1736.8|1736|1735.7|257
1679690700000|2023-03-24 20:45:00|1736.8|1736.5|1736.9|1736.6|1737.1|1736.8|1736.2|1735.9|231
1679691000000|2023-03-24 20:50:00|1737|1736.7|1737|1736.7|1737.4|1737.1|1736.7|1736.4|418
1679691300000|2023-03-24 20:55:00|1737.1|1736.8|1736.8|1736|1737.2|1736.9|1736.3|1736|291
1679868000000|2023-03-26 22:00:00|1736|1735.7|1740|1739.7|1740.4|1740.1|1735.6|1735.3|814
1679868300000|2023-03-26 22:05:00|1740.2|1739.9|1741.9|1741.6|1742.1|1741.8|1740.1|1739.8|674
1679868600000|2023-03-26 22:10:00|1742|1741.7|1741.9|1741.6|1742.5|1742.2|1741.4|1741.1|455
1679868900000|2023-03-26 22:15:00|1742|1741.7|1741.5|1741.2|1742.8|1742.5|1741.5|1741.2|142
1679869200000|2023-03-26 22:20:00|1741.4|1741.1|1741.7|1741.4|1742|1741.7|1741.4|1741.1|101
1679869500000|2023-03-26 22:25:00|1741.6|1741.3|1743.7|1743.4|1743.9|1743.6|1741.6|1741.3|112
1679869800000|2023-03-26 22:30:00|1743.8|1743.5|1743.1|1742.8|1744.2|1743.9|1743.1|1742.8|282
1679870100000|2023-03-26 22:35:00|1743|1742.7|1743.7|1743.4|1744.1|1743.8|1743|1742.7|76
1679870400000|2023-03-26 22:40:00|1743.6|1743.3|1744.1|1743.8|1744.3|1744|1742.9|1742.6|132
1679870700000|2023-03-26 22:45:00|1744|1743.7|1744.3|1744|1744.4|1744.1|1743.6|1743.3|84
1679871000000|2023-03-26 22:50:00|1744.1|1743.8|1743.9|1743.6|1744.5|1744.2|1743.7|1743.4|87
1679871300000|2023-03-26 22:55:00|1744|1743.7|1744.3|1744|1744.6|1744.3|1743.7|1743.4|71
1679871600000|2023-03-26 23:00:00|1744.4|1744.1|1742.9|1742.6|1744.4|1744.1|1742.6|1742.3|119
1679871900000|2023-03-26 23:05:00|1743|1742.7|1743.9|1743.6|1744.3|1744|1743|1742.7|42
1679872200000|2023-03-26 23:10:00|1743.8|1743.5|1744.6|1744.3|1744.6|1744.3|1743.8|1743.5|66
1679872500000|2023-03-26 23:15:00|1744.7|1744.4|1747.8|1747.5|1747.8|1747.5|1744.5|1744.2|413
1679872800000|2023-03-26 23:20:00|1747.7|1747.4|1749.5|1749.2|1751.1|1750.8|1747.4|1747.1|865
1679873100000|2023-03-26 23:25:00|1749.6|1749.3|1750.6|1750.3|1750.8|1750.5|1749.1|1748.8|227
1679873400000|2023-03-26 23:30:00|1750.8|1750.5|1749.8|1749.5|1751.3|1751|1749.7|1749.4|157
1679873700000|2023-03-26 23:35:00|1749.7|1749.4|1749.9|1749.6|1750.8|1750.5|1749.4|1749.1|117
1679874000000|2023-03-26 23:40:00|1750|1749.7|1749.4|1749.1|1750|1749.7|1749|1748.7|157
1679874300000|2023-03-26 23:45:00|1749.5|1749.2|1748.7|1748.4|1749.7|1749.4|1748.1|1747.8|149
1679874600000|2023-03-26 23:50:00|1748.6|1748.3|1748.9|1748.6|1749.1|1748.8|1748.5|1748.2|57
1679874900000|2023-03-26 23:55:00|1748.8|1748.5|1749.1|1748.8|1749.6|1749.3|1748.7|1748.4|52
1679875200000|2023-03-27 00:00:00|1749.2|1748.9|1748.2|1747.9|1749.2|1748.9|1747.3|1747|173
1679875500000|2023-03-27 00:05:00|1748.1|1747.8|1748.4|1748.1|1748.7|1748.4|1746.7|1746.4|91
1679875800000|2023-03-27 00:10:00|1748.3|1748|1747.2|1746.9|1748.3|1748|1747.2|1746.9|55
1679876100000|2023-03-27 00:15:00|1747|1746.7|1745.5|1745.2|1747.2|1746.9|1744.5|1744.2|297
1679876400000|2023-03-27 00:20:00|1744.8|1744.5|1743.8|1743.5|1745.3|1745|1743.7|1743.4|167
1679876700000|2023-03-27 00:25:00|1743.9|1743.6|1742.3|1742|1744.5|1744.2|1742.3|1742|174
1679877000000|2023-03-27 00:30:00|1742.4|1742.1|1743.9|1743.6|1744.8|1744.5|1742.2|1741.9|323
1679877300000|2023-03-27 00:35:00|1743.8|1743.5|1745.4|1745.1|1745.6|1745.3|1743.8|1743.5|72
1679877600000|2023-03-27 00:40:00|1745.3|1745|1745.6|1745.3|1746.3|1746|1745.3|1745|85
1679877900000|2023-03-27 00:45:00|1745.7|1745.4|1746|1745.7|1746.5|1746.2|1745.5|1745.2|61
1679878200000|2023-03-27 00:50:00|1746.1|1745.8|1745.2|1744.9|1746.1|1745.8|1745.1|1744.8|52
1679878500000|2023-03-27 00:55:00|1745.4|1745.1|1745.3|1745|1746.1|1745.8|1745.2|1744.9|70
1679878800000|2023-03-27 01:00:00|1745.4|1745.1|1745.9|1745.6|1745.9|1745.6|1744.4|1744.1|115
1679879100000|2023-03-27 01:05:00|1745.7|1745.4|1743.5|1743.2|1745.7|1745.4|1743.1|1742.8|71
1679879400000|2023-03-27 01:10:00|1743.4|1743.1|1743.5|1743.2|1744.2|1743.9|1743.4|1743.1|61
1679879700000|2023-03-27 01:15:00|1743.4|1743.1|1744.4|1744.1|1744.8|1744.5|1743.4|1743.1|101
1679880000000|2023-03-27 01:20:00|1744.3|1744|1744.2|1743.9|1744.8|1744.5|1743.8|1743.5|35
1679880300000|2023-03-27 01:25:00|1744|1743.7|1743.7|1743.4|1744|1743.7|1743.3|1743|67
1679880600000|2023-03-27 01:30:00|1743.8|1743.5|1743.7|1743.4|1744.6|1744.3|1742.9|1742.6|256
1679880900000|2023-03-27 01:35:00|1743.6|1743.3|1743.5|1743.2|1743.6|1743.3|1742.1|1741.8|97
1679881200000|2023-03-27 01:40:00|1743.4|1743.1|1745.3|1745|1745.4|1745.1|1743.4|1743.1|250
1679881500000|2023-03-27 01:45:00|1745|1744.7|1743.9|1743.6|1745.3|1745|1743.9|1743.6|69
1679881800000|2023-03-27 01:50:00|1744|1743.7|1744.1|1743.8|1744.7|1744.4|1743.6|1743.3|39
1679882100000|2023-03-27 01:55:00|1744|1743.7|1744.2|1743.9|1744.4|1744.1|1743.2|1742.9|162
1679882400000|2023-03-27 02:00:00|1744.1|1743.8|1743.7|1743.4|1744.6|1744.3|1743.5|1743.2|62
1679882700000|2023-03-27 02:05:00|1743.6|1743.3|1744|1743.7|1744.5|1744.2|1743.4|1743.1|54
1679883000000|2023-03-27 02:10:00|1744.1|1743.8|1744.8|1744.5|1745|1744.7|1743.9|1743.6|33
1679883300000|2023-03-27 02:15:00|1744.9|1744.6|1744.5|1744.2|1745|1744.7|1744.4|1744.1|56
1679883600000|2023-03-27 02:20:00|1744.4|1744.1|1744.6|1744.3|1745.1|1744.8|1744.3|1744|39
1679883900000|2023-03-27 02:25:00|1744.7|1744.4|1744|1743.7|1744.9|1744.6|1743.8|1743.5|42
1679884200000|2023-03-27 02:30:00|1743.9|1743.6|1743.7|1743.4|1744.1|1743.8|1743.5|1743.2|61
1679884500000|2023-03-27 02:35:00|1743.8|1743.5|1743.5|1743.2|1744|1743.7|1743.5|1743.2|58
1679884800000|2023-03-27 02:40:00|1743.4|1743.1|1743.6|1743.3|1743.8|1743.5|1743.4|1743.1|46
1679885100000|2023-03-27 02:45:00|1743.7|1743.4|1743.2|1742.9|1743.8|1743.5|1743.2|1742.9|30
1679885400000|2023-03-27 02:50:00|1743.3|1743|1743.8|1743.5|1744.1|1743.8|1743.2|1742.9|42
1679885700000|2023-03-27 02:55:00|1743.7|1743.4|1744|1743.7|1744.1|1743.8|1743.5|1743.2|22
1679886000000|2023-03-27 03:00:00|1743.8|1743.5|1743.8|1743.5|1744.1|1743.8|1743.8|1743.5|26
1679886300000|2023-03-27 03:05:00|1743.9|1743.6|1744.7|1744.4|1744.7|1744.4|1743.7|1743.4|33
1679886600000|2023-03-27 03:10:00|1744.6|1744.3|1745|1744.7|1745.2|1744.9|1744.6|1744.3|37
1679886900000|2023-03-27 03:15:00|1744.9|1744.6|1745.1|1744.8|1745.3|1745|1744.7|1744.4|29
1679887200000|2023-03-27 03:20:00|1745.2|1744.9|1744.7|1744.4|1745.4|1745.1|1744.7|1744.4|32
1679887500000|2023-03-27 03:25:00|1744.5|1744.2|1744.3|1744|1744.6|1744.3|1744|1743.7|37
1679887800000|2023-03-27 03:30:00|1744.2|1743.9|1744.9|1744.6|1745.2|1744.9|1744.2|1743.9|24
1679888100000|2023-03-27 03:35:00|1745|1744.7|1747.7|1747.4|1747.7|1747.4|1744.9|1744.6|143
1679888400000|2023-03-27 03:40:00|1747.8|1747.5|1746.5|1746.2|1747.8|1747.5|1745.9|1745.6|442
1679888700000|2023-03-27 03:45:00|1746.6|1746.3|1746.5|1746.2|1747.1|1746.8|1746.5|1746.2|86
1679889000000|2023-03-27 03:50:00|1746.6|1746.3|1745.6|1745.3|1746.8|1746.5|1745.6|1745.3|46
1679889300000|2023-03-27 03:55:00|1745.7|1745.4|1746|1745.7|1746.1|1745.8|1745.1|1744.8|58
1679889600000|2023-03-27 04:00:00|1746.1|1745.8|1746|1745.7|1746.2|1745.9|1745.8|1745.5|34
1679889900000|2023-03-27 04:05:00|1745.9|1745.6|1745.9|1745.6|1746|1745.7|1745.6|1745.3|33
1679890200000|2023-03-27 04:10:00|1745.7|1745.4|1746|1745.7|1746.3|1746|1745.6|1745.3|45
1679890500000|2023-03-27 04:15:00|1745.9|1745.6|1745.5|1745.2|1746.2|1745.9|1745.3|1745|75
1679890800000|2023-03-27 04:20:00|1745.6|1745.3|1745.8|1745.5|1746|1745.7|1745.6|1745.3|42
1679891100000|2023-03-27 04:25:00|1745.7|1745.4|1746.1|1745.8|1746.1|1745.8|1745.7|1745.4|38
1679891400000|2023-03-27 04:30:00|1746.2|1745.9|1745.7|1745.4|1746.4|1746.1|1745.6|1745.3|42
1679891700000|2023-03-27 04:35:00|1745.6|1745.3|1745.5|1745.2|1745.9|1745.6|1745.4|1745.1|56
1679892000000|2023-03-27 04:40:00|1745.4|1745.1|1745.6|1745.3|1745.9|1745.6|1745.4|1745.1|37
1679892300000|2023-03-27 04:45:00|1745.5|1745.2|1745.6|1745.3|1745.7|1745.4|1745.1|1744.8|106
1679892600000|2023-03-27 04:50:00|1745.5|1745.2|1745.4|1745.1|1745.9|1745.6|1745.4|1745.1|39
1679892900000|2023-03-27 04:55:00|1745.3|1745|1746.2|1745.9|1746.2|1745.9|1745.2|1744.9|101
1679893200000|2023-03-27 05:00:00|1746|1745.7|1745.5|1745.2|1746.6|1746.3|1745.5|1745.2|78
1679893500000|2023-03-27 05:05:00|1745.6|1745.3|1745.7|1745.4|1746.2|1745.9|1745.2|1744.9|41
1679893800000|2023-03-27 05:10:00|1745.8|1745.5|1745|1744.7|1746.2|1745.9|1744.8|1744.5|41
1679894100000|2023-03-27 05:15:00|1745.1|1744.8|1746|1745.7|1746|1745.7|1745.1|1744.8|60
1679894400000|2023-03-27 05:20:00|1745.9|1745.6|1745.4|1745.1|1746.6|1746.3|1745.1|1744.8|111
1679894700000|2023-03-27 05:25:00|1745.3|1745|1745.9|1745.6|1746.2|1745.9|1745.3|1745|116
1679895000000|2023-03-27 05:30:00|1745.8|1745.5|1745.6|1745.3|1745.9|1745.6|1745.3|1745|40
1679895300000|2023-03-27 05:35:00|1745.7|1745.4|1745.6|1745.3|1745.8|1745.5|1745.1|1744.8|37
1679895600000|2023-03-27 05:40:00|1745.7|1745.4|1745.8|1745.5|1746.4|1746.1|1745.5|1745.2|72
1679895900000|2023-03-27 05:45:00|1745.7|1745.4|1745.8|1745.5|1747.5|1747.2|1745.7|1745.4|367
1679896200000|2023-03-27 05:50:00|1745.9|1745.6|1746.9|1746.6|1747.2|1746.9|1745.5|1745.2|129
1679896500000|2023-03-27 05:55:00|1746.8|1746.5|1746.6|1746.3|1746.9|1746.6|1746.1|1745.8|85
1679896800000|2023-03-27 06:00:00|1746.7|1746.4|1746.9|1746.6|1747.3|1747|1746|1745.7|173
1679897100000|2023-03-27 06:05:00|1746.8|1746.5|1747|1746.7|1747.7|1747.4|1746.6|1746.3|86
1679897400000|2023-03-27 06:10:00|1747.1|1746.8|1747.2|1746.9|1747.5|1747.2|1746.3|1746|108
1679897700000|2023-03-27 06:15:00|1747.1|1746.8|1747.8|1747.5|1748.2|1747.9|1747.1|1746.8|128
1679898000000|2023-03-27 06:20:00|1747.9|1747.6|1747.8|1747.5|1748.2|1747.9|1747.1|1746.8|98
1679898300000|2023-03-27 06:25:00|1747.9|1747.6|1749.7|1749.4|1749.8|1749.5|1747.9|1747.6|236
1679898600000|2023-03-27 06:30:00|1749.8|1749.5|1748.1|1747.8|1750.5|1750.2|1747.8|1747.5|526
1679898900000|2023-03-27 06:35:00|1748.5|1748.2|1748.3|1748|1748.5|1748.2|1747|1746.7|212
1679899200000|2023-03-27 06:40:00|1748.4|1748.1|1747.1|1746.8|1749.4|1749.1|1747|1746.7|133
1679899500000|2023-03-27 06:45:00|1747.2|1746.9|1747.3|1747|1747.3|1747|1746.1|1745.8|105
1679899800000|2023-03-27 06:50:00|1747.2|1746.9|1747.8|1747.5|1748.3|1748|1747.2|1746.9|112
1679900100000|2023-03-27 06:55:00|1748.1|1747.8|1748.7|1748.4|1749.6|1749.3|1748|1747.7|83
1679900400000|2023-03-27 07:00:00|1748.6|1748.3|1751.5|1751.2|1752.3|1752|1748.1|1747.8|830
1679900700000|2023-03-27 07:05:00|1751.7|1751.4|1747.1|1746.8|1751.7|1751.4|1747|1746.7|366
1679901000000|2023-03-27 07:10:00|1746.8|1746.5|1746.3|1746|1747.6|1747.3|1745.7|1745.4|350
1679901300000|2023-03-27 07:15:00|1746.4|1746.1|1747.9|1747.6|1748.7|1748.4|1745.7|1745.4|255
1679901600000|2023-03-27 07:20:00|1747.8|1747.5|1745.2|1744.9|1747.9|1747.6|1744.9|1744.6|305
1679901900000|2023-03-27 07:25:00|1745.1|1744.8|1743.6|1743.3|1745.4|1745.1|1743.2|1742.9|251
1679902200000|2023-03-27 07:30:00|1743.5|1743.2|1739.7|1739.4|1743.8|1743.5|1739.3|1739|650
1679902500000|2023-03-27 07:35:00|1739.6|1739.3|1737.8|1737.5|1741.2|1740.9|1737.4|1737.1|653
1679902800000|2023-03-27 07:40:00|1737.9|1737.6|1735.5|1735.2|1737.9|1737.6|1735.4|1735.1|596
1679903100000|2023-03-27 07:45:00|1735.6|1735.3|1732.9|1732.6|1736.2|1735.9|1731.8|1731.5|526
1679903400000|2023-03-27 07:50:00|1733|1732.7|1735.4|1735.1|1736.3|1736|1732.8|1732.5|297
1679903700000|2023-03-27 07:55:00|1735.5|1735.2|1736.5|1736.2|1736.7|1736.4|1735.1|1734.8|211
1679904000000|2023-03-27 08:00:00|1736.6|1736.3|1738.7|1738.4|1739.5|1739.2|1735.7|1735.4|601
1679904300000|2023-03-27 08:05:00|1738.8|1738.5|1740.1|1739.8|1741.4|1741.1|1738.7|1738.4|347
1679904600000|2023-03-27 08:10:00|1740.4|1740.1|1741.6|1741.3|1742.1|1741.8|1739|1738.7|203
1679904900000|2023-03-27 08:15:00|1741.3|1741|1740.7|1740.4|1741.5|1741.2|1739.4|1739.1|178
1679905200000|2023-03-27 08:20:00|1740.6|1740.3|1740.5|1740.2|1743|1742.7|1739.9|1739.6|408
1679905500000|2023-03-27 08:25:00|1740.4|1740.1|1741.1|1740.8|1742.2|1741.9|1740.3|1740|170
1679905800000|2023-03-27 08:30:00|1741.2|1740.9|1742|1741.7|1742.5|1742.2|1740.9|1740.6|140
1679906100000|2023-03-27 08:35:00|1742.1|1741.8|1743|1742.7|1744.1|1743.8|1742.1|1741.8|254
1679906400000|2023-03-27 08:40:00|1742.9|1742.6|1742.4|1742.1|1743|1742.7|1741.5|1741.2|198
1679906700000|2023-03-27 08:45:00|1742.3|1742|1743|1742.7|1743.2|1742.9|1741.7|1741.4|271
1679907000000|2023-03-27 08:50:00|1742.9|1742.6|1742.4|1742.1|1743.2|1742.9|1741.3|1741|229
1679907300000|2023-03-27 08:55:00|1742.3|1742|1742.8|1742.5|1743.6|1743.3|1741.8|1741.5|183
1679907600000|2023-03-27 09:00:00|1742.9|1742.6|1743.9|1743.6|1744.5|1744.2|1742.7|1742.4|124
1679907900000|2023-03-27 09:05:00|1744|1743.7|1744.1|1743.8|1744.9|1744.6|1743.7|1743.4|200
1679908200000|2023-03-27 09:10:00|1744|1743.7|1742.2|1741.9|1744.8|1744.5|1741.3|1741|270
1679908500000|2023-03-27 09:15:00|1742|1741.7|1744.4|1744.1|1744.5|1744.2|1742|1741.7|186
1679908800000|2023-03-27 09:20:00|1744.3|1744|1745.5|1745.2|1745.9|1745.6|1744.3|1744|311
1679909100000|2023-03-27 09:25:00|1745.3|1745|1744.3|1744|1745.7|1745.4|1743.7|1743.4|158
1679909400000|2023-03-27 09:30:00|1744.4|1744.1|1742.8|1742.5|1744.6|1744.3|1742.7|1742.4|141
1679909700000|2023-03-27 09:35:00|1742.7|1742.4|1743.8|1743.5|1743.9|1743.6|1742.2|1741.9|95
1679910000000|2023-03-27 09:40:00|1743.9|1743.6|1745|1744.7|1745.1|1744.8|1743.4|1743.1|136
1679910300000|2023-03-27 09:45:00|1745.1|1744.8|1746.2|1745.9|1747.6|1747.3|1745.1|1744.8|346
1679910600000|2023-03-27 09:50:00|1746.1|1745.8|1746.4|1746.1|1747.2|1746.9|1746|1745.7|141
1679910900000|2023-03-27 09:55:00|1746.2|1745.9|1746.6|1746.3|1747.3|1747|1745.7|1745.4|179
1679911200000|2023-03-27 10:00:00|1746.7|1746.4|1747.7|1747.4|1748.7|1748.4|1746.7|1746.4|343
1679911500000|2023-03-27 10:05:00|1747.8|1747.5|1748.6|1748.3|1749|1748.7|1747.4|1747.1|366
1679911800000|2023-03-27 10:10:00|1748.7|1748.4|1747.3|1747|1750.1|1749.8|1746.8|1746.5|389
1679912100000|2023-03-27 10:15:00|1747.4|1747.1|1748.4|1748.1|1748.8|1748.5|1747|1746.7|169
1679912400000|2023-03-27 10:20:00|1748.3|1748|1748.9|1748.6|1749.1|1748.8|1747.8|1747.5|139
1679912700000|2023-03-27 10:25:00|1748.7|1748.4|1748.3|1748|1749.1|1748.8|1748|1747.7|167
1679913000000|2023-03-27 10:30:00|1748.2|1747.9|1747.1|1746.8|1748.3|1748|1746.4|1746.1|620
1679913300000|2023-03-27 10:35:00|1747.2|1746.9|1749.6|1749.3|1749.8|1749.5|1747.1|1746.8|233
1679913600000|2023-03-27 10:40:00|1749.5|1749.2|1749.4|1749.1|1749.9|1749.6|1749|1748.7|170
1679913900000|2023-03-27 10:45:00|1749.5|1749.2|1751.2|1750.9|1752.2|1751.9|1749.5|1749.2|602
1679914200000|2023-03-27 10:50:00|1751.1|1750.8|1751.2|1750.9|1752.8|1752.5|1750.9|1750.6|310
1679914500000|2023-03-27 10:55:00|1751.1|1750.8|1751.5|1751.2|1751.8|1751.5|1750.6|1750.3|302
1679914800000|2023-03-27 11:00:00|1751.3|1751|1751.9|1751.6|1753.2|1752.9|1751.1|1750.8|337
1679915100000|2023-03-27 11:05:00|1752|1751.7|1753.3|1753|1753.9|1753.6|1751.8|1751.5|625
1679915400000|2023-03-27 11:10:00|1753.4|1753.1|1754.4|1754.1|1754.9|1754.6|1753|1752.7|574
1679915700000|2023-03-27 11:15:00|1754.2|1753.9|1755.2|1754.9|1756.5|1756.2|1754.2|1753.9|788
1679916000000|2023-03-27 11:20:00|1755.4|1755.1|1754.9|1754.6|1756|1755.7|1754.2|1753.9|379
1679916300000|2023-03-27 11:25:00|1754.8|1754.5|1755.9|1755.6|1756.3|1756|1754.7|1754.4|172
1679916600000|2023-03-27 11:30:00|1756|1755.7|1756.6|1756.3|1756.6|1756.3|1755.7|1755.4|342
1679916900000|2023-03-27 11:35:00|1756.5|1756.2|1756.8|1756.5|1756.9|1756.6|1754.8|1754.5|899
1679917200000|2023-03-27 11:40:00|1756.9|1756.6|1755.9|1755.6|1758.7|1758.4|1755.2|1754.9|842
1679917500000|2023-03-27 11:45:00|1756.2|1755.9|1754.9|1754.6|1756.9|1756.6|1754.2|1753.9|364
1679917800000|2023-03-27 11:50:00|1755.2|1754.9|1753.7|1753.4|1756.3|1756|1753.1|1752.8|447
1679918100000|2023-03-27 11:55:00|1753.6|1753.3|1754.8|1754.5|1754.8|1754.5|1752.6|1752.3|323
1679918400000|2023-03-27 12:00:00|1754.7|1754.4|1754.1|1753.8|1757.5|1757.2|1754.1|1753.8|458
1679918700000|2023-03-27 12:05:00|1754.2|1753.9|1754.5|1754.2|1755.8|1755.5|1753.1|1752.8|325
1679919000000|2023-03-27 12:10:00|1754.4|1754.1|1755.8|1755.5|1755.8|1755.5|1754.1|1753.8|202
1679919300000|2023-03-27 12:15:00|1755.7|1755.4|1753.8|1753.5|1756.2|1755.9|1753.8|1753.5|287
1679919600000|2023-03-27 12:20:00|1753.9|1753.6|1755.8|1755.5|1756.2|1755.9|1753.6|1753.3|391
1679919900000|2023-03-27 12:25:00|1755.9|1755.6|1754.4|1754.1|1756.4|1756.1|1754|1753.7|451
1679920200000|2023-03-27 12:30:00|1754.5|1754.2|1755.7|1755.4|1756.2|1755.9|1754.2|1753.9|487
1679920500000|2023-03-27 12:35:00|1755.8|1755.5|1756.6|1756.3|1756.9|1756.6|1754.5|1754.2|459
1679920800000|2023-03-27 12:40:00|1756.5|1756.2|1756.2|1755.9|1757.1|1756.8|1754.5|1754.2|798
1679921100000|2023-03-27 12:45:00|1756.4|1756.1|1755.5|1755.2|1756.7|1756.4|1754.8|1754.5|520
1679921400000|2023-03-27 12:50:00|1755.6|1755.3|1754.7|1754.4|1756.3|1756|1754.5|1754.2|443
1679921700000|2023-03-27 12:55:00|1754.6|1754.3|1755.1|1754.8|1755.7|1755.4|1753.7|1753.4|394
1679922000000|2023-03-27 13:00:00|1755.4|1755.1|1753.9|1753.6|1756|1755.7|1753.1|1752.8|521
1679922300000|2023-03-27 13:05:00|1754|1753.7|1754.5|1754.2|1755.4|1755.1|1753.3|1753|378
1679922600000|2023-03-27 13:10:00|1754.4|1754.1|1753.8|1753.5|1755.1|1754.8|1753.4|1753.1|384
1679922900000|2023-03-27 13:15:00|1753.9|1753.6|1755.4|1755.1|1755.7|1755.4|1753.4|1753.1|544
1679923200000|2023-03-27 13:20:00|1755.5|1755.2|1756|1755.7|1756.7|1756.4|1755.5|1755.2|480
1679923500000|2023-03-27 13:25:00|1755.9|1755.6|1754.1|1753.8|1757.3|1757|1754|1753.7|942
1679923800000|2023-03-27 13:30:00|1754.4|1754.1|1752.3|1752|1755.9|1755.6|1749.6|1749.3|8468
1679924100000|2023-03-27 13:35:00|1752.6|1752.3|1743.5|1743.2|1753.9|1753.6|1742.4|1742.1|5884
1679924400000|2023-03-27 13:40:00|1744.6|1744.3|1749.2|1748.9|1751.9|1751.6|1743.9|1743.6|4470
1679924700000|2023-03-27 13:45:00|1749.3|1749|1754.9|1754.6|1756.7|1756.4|1749|1748.7|2773
1679925000000|2023-03-27 13:50:00|1755.1|1754.8|1749.4|1749.1|1756.1|1755.8|1748.7|1748.4|2191
1679925300000|2023-03-27 13:55:00|1749.3|1749|1748.6|1748.3|1752.3|1752|1745.8|1745.5|2528
1679925600000|2023-03-27 14:00:00|1748.8|1748.5|1751.1|1750.8|1751.8|1751.5|1748.2|1747.9|2187
1679925900000|2023-03-27 14:05:00|1751.2|1750.9|1747.9|1747.6|1751.5|1751.2|1746.4|1746.1|2621
1679926200000|2023-03-27 14:10:00|1748|1747.7|1749.5|1749.2|1752.3|1752|1747.5|1747.2|1849
1679926500000|2023-03-27 14:15:00|1749.7|1749.4|1748.9|1748.6|1753.6|1753.3|1745.9|1745.6|2837
1679926800000|2023-03-27 14:20:00|1749.1|1748.8|1749.4|1749.1|1751.5|1751.2|1749|1748.7|1292
1679927100000|2023-03-27 14:25:00|1749.3|1749|1745.7|1745.4|1749.3|1749|1744.8|1744.5|2076
1679927400000|2023-03-27 14:30:00|1745.6|1745.3|1744.7|1744.4|1746|1745.7|1742.5|1742.2|2128
1679927700000|2023-03-27 14:35:00|1744.6|1744.3|1746|1745.7|1746.4|1746.1|1742.6|1742.3|1304
1679928000000|2023-03-27 14:40:00|1746.9|1746.6|1743.1|1742.8|1746.9|1746.6|1742.3|1742|2663
1679928300000|2023-03-27 14:45:00|1742.8|1742.5|1746.6|1746.3|1748.6|1748.3|1742.5|1742.2|2247
1679928600000|2023-03-27 14:50:00|1746.7|1746.4|1747.8|1747.5|1748.9|1748.6|1746.4|1746.1|1057
1679928900000|2023-03-27 14:55:00|1747.9|1747.6|1742.6|1742.3|1748.3|1748|1742.3|1742|1961
1679929200000|2023-03-27 15:00:00|1742.5|1742.2|1743.4|1743.1|1745|1744.7|1741.9|1741.6|1978
1679929500000|2023-03-27 15:05:00|1743.3|1743|1743.2|1742.9|1745.1|1744.8|1742|1741.7|1673
1679929800000|2023-03-27 15:10:00|1743|1742.7|1744.6|1744.3|1744.7|1744.4|1741.9|1741.6|1298
1679930100000|2023-03-27 15:15:00|1744.5|1744.2|1740.8|1740.5|1744.5|1744.2|1740|1739.7|2279
1679930400000|2023-03-27 15:20:00|1740.7|1740.4|1742.8|1742.5|1744.2|1743.9|1740.7|1740.4|1437
1679930700000|2023-03-27 15:25:00|1742.7|1742.4|1745.1|1744.8|1745.9|1745.6|1742.7|1742.4|1480
1679931000000|2023-03-27 15:30:00|1745.2|1744.9|1745.9|1745.6|1747.1|1746.8|1744.6|1744.3|1824
1679931300000|2023-03-27 15:35:00|1746.1|1745.8|1746.4|1746.1|1747|1746.7|1744.8|1744.5|1046
1679931600000|2023-03-27 15:40:00|1746.2|1745.9|1744.4|1744.1|1746.5|1746.2|1743.3|1743|1298
1679931900000|2023-03-27 15:45:00|1744.5|1744.2|1745.7|1745.4|1745.8|1745.5|1743.1|1742.8|946
1679932200000|2023-03-27 15:50:00|1745.4|1745.1|1743|1742.7|1746.4|1746.1|1742.3|1742|983
1679932500000|2023-03-27 15:55:00|1743.1|1742.8|1744.3|1744|1745.1|1744.8|1740.4|1740.1|2372
1679932800000|2023-03-27 16:00:00|1744.2|1743.9|1746.9|1746.6|1747.6|1747.3|1743|1742.7|1817
1679933100000|2023-03-27 16:05:00|1747.1|1746.8|1744|1743.7|1747.1|1746.8|1742.1|1741.8|1909
1679933400000|2023-03-27 16:10:00|1744.3|1744|1745.4|1745.1|1746|1745.7|1743.5|1743.2|867
1679933700000|2023-03-27 16:15:00|1745.6|1745.3|1749.2|1748.9|1749.9|1749.6|1745.2|1744.9|1691
1679934000000|2023-03-27 16:20:00|1749.1|1748.8|1749.7|1749.4|1750.2|1749.9|1748.3|1748|1382
1679934300000|2023-03-27 16:25:00|1749.6|1749.3|1748.6|1748.3|1749.9|1749.6|1747.2|1746.9|1584
1679934600000|2023-03-27 16:30:00|1748.5|1748.2|1748.6|1748.3|1750.1|1749.8|1747.5|1747.2|1257
1679934900000|2023-03-27 16:35:00|1748.5|1748.2|1748|1747.7|1749.7|1749.4|1746.8|1746.5|1096
1679935200000|2023-03-27 16:40:00|1747.9|1747.6|1747.9|1747.6|1748.4|1748.1|1746.7|1746.4|897
1679935500000|2023-03-27 16:45:00|1748.4|1748.1|1749.7|1749.4|1749.9|1749.6|1747.3|1747|1545
1679935800000|2023-03-27 16:50:00|1749.8|1749.5|1750.5|1750.2|1750.7|1750.4|1749.3|1749|1088
1679936100000|2023-03-27 16:55:00|1750.6|1750.3|1751.1|1750.8|1751.2|1750.9|1749.3|1749|1588
1679936400000|2023-03-27 17:00:00|1751.2|1750.9|1754.2|1753.9|1755.1|1754.8|1750.7|1750.4|2460
1679936700000|2023-03-27 17:05:00|1754.1|1753.8|1752.2|1751.9|1754.1|1753.8|1751.9|1751.6|1254
1679937000000|2023-03-27 17:10:00|1752.1|1751.8|1751.4|1751.1|1752.2|1751.9|1750.2|1749.9|1108
1679937300000|2023-03-27 17:15:00|1751.3|1751|1752|1751.7|1752|1751.7|1749.9|1749.6|1084
1679937600000|2023-03-27 17:20:00|1752.1|1751.8|1754.1|1753.8|1756|1755.7|1751.6|1751.3|1187
1679937900000|2023-03-27 17:25:00|1754|1753.7|1754.1|1753.8|1754.4|1754.1|1753.3|1753|747
1679938200000|2023-03-27 17:30:00|1754.2|1753.9|1755.3|1755|1755.6|1755.3|1753.4|1753.1|1382
1679938500000|2023-03-27 17:35:00|1755.2|1754.9|1756.4|1756.1|1756.5|1756.2|1754.5|1754.2|1563
1679938800000|2023-03-27 17:40:00|1756.3|1756|1758.8|1758.5|1758.9|1758.6|1756.3|1756|1863
1679939100000|2023-03-27 17:45:00|1758.9|1758.6|1758.9|1758.6|1759.8|1759.5|1757.8|1757.5|1312
1679939400000|2023-03-27 17:50:00|1759|1758.7|1755.7|1755.4|1759|1758.7|1755.6|1755.3|1470
1679939700000|2023-03-27 17:55:00|1755.8|1755.5|1755|1754.7|1757.2|1756.9|1754.9|1754.6|1144
1679940000000|2023-03-27 18:00:00|1754.9|1754.6|1753.3|1753|1755.4|1755.1|1752.9|1752.6|1046
1679940300000|2023-03-27 18:05:00|1753.2|1752.9|1754|1753.7|1754.4|1754.1|1752.9|1752.6|721
1679940600000|2023-03-27 18:10:00|1753.9|1753.6|1755.1|1754.8|1755.2|1754.9|1753.5|1753.2|717
1679940900000|2023-03-27 18:15:00|1754.9|1754.6|1755.6|1755.3|1755.8|1755.5|1754.2|1753.9|733
1679941200000|2023-03-27 18:20:00|1755.8|1755.5|1757.6|1757.3|1758.3|1758|1755.3|1755|1460
1679941500000|2023-03-27 18:25:00|1757.7|1757.4|1758.1|1757.8|1759.2|1758.9|1757.7|1757.4|1005
1679941800000|2023-03-27 18:30:00|1758.2|1757.9|1759.4|1759.1|1759.7|1759.4|1758.1|1757.8|1272
1679942100000|2023-03-27 18:35:00|1759.2|1758.9|1760.2|1759.9|1761.4|1761.1|1759|1758.7|1606
1679942400000|2023-03-27 18:40:00|1760.3|1760|1760.2|1759.9|1761.4|1761.1|1759.5|1759.2|1109
1679942700000|2023-03-27 18:45:00|1760.5|1760.2|1761|1760.7|1761.6|1761.3|1759.8|1759.5|1237
1679943000000|2023-03-27 18:50:00|1761.1|1760.8|1760.2|1759.9|1761.4|1761.1|1759.9|1759.6|901
1679943300000|2023-03-27 18:55:00|1760.3|1760|1761.1|1760.8|1761.6|1761.3|1760.2|1759.9|767
1679943600000|2023-03-27 19:00:00|1761.2|1760.9|1761.1|1760.8|1763.7|1763.4|1760.8|1760.5|2704
1679943900000|2023-03-27 19:05:00|1761|1760.7|1759.8|1759.5|1761.3|1761|1758.9|1758.6|1823
1679944200000|2023-03-27 19:10:00|1759.7|1759.4|1760.3|1760|1760.8|1760.5|1759|1758.7|1469
1679944500000|2023-03-27 19:15:00|1760|1759.7|1759.5|1759.2|1761.4|1761.1|1759.2|1758.9|1369
1679944800000|2023-03-27 19:20:00|1759.4|1759.1|1760.6|1760.3|1760.7|1760.4|1757.7|1757.4|1203
1679945100000|2023-03-27 19:25:00|1760.5|1760.2|1761.4|1761.1|1762.4|1762.1|1760.4|1760.1|1234
1679945400000|2023-03-27 19:30:00|1761.2|1760.9|1760.9|1760.6|1762.3|1762|1759.8|1759.5|2203
1679945700000|2023-03-27 19:35:00|1760.8|1760.5|1758.4|1758.1|1761.5|1761.2|1756.1|1755.8|2067
1679946000000|2023-03-27 19:40:00|1758.5|1758.2|1757.9|1757.6|1759|1758.7|1757.2|1756.9|1279
1679946300000|2023-03-27 19:45:00|1757.7|1757.4|1755.3|1755|1758.1|1757.8|1754.5|1754.2|2226
1679946600000|2023-03-27 19:50:00|1755.1|1754.8|1758|1757.7|1759|1758.7|1753.2|1752.9|4129
1679946900000|2023-03-27 19:55:00|1757.6|1757.3|1754.5|1754.2|1757.9|1757.6|1752.2|1751.9|11043
1679947200000|2023-03-27 20:00:00|1754.4|1754.1|1756.9|1756.6|1756.9|1756.6|1754.4|1754.1|3343
1679947500000|2023-03-27 20:05:00|1757.1|1756.8|1756.1|1755.8|1757.3|1757|1755.1|1754.8|1283
1679947800000|2023-03-27 20:10:00|1756|1755.7|1756.9|1756.6|1757.3|1757|1755.5|1755.2|1433
1679948100000|2023-03-27 20:15:00|1757|1756.7|1756.7|1756.4|1757.5|1757.2|1756.7|1756.4|290
1679948400000|2023-03-27 20:20:00|1756.6|1756.3|1756.8|1756.5|1757.4|1757.1|1756.4|1756.1|270
1679948700000|2023-03-27 20:25:00|1756.9|1756.6|1757.1|1756.8|1757.5|1757.2|1756.7|1756.4|240
1679949000000|2023-03-27 20:30:00|1757.2|1756.9|1757.6|1757.3|1757.9|1757.6|1756.9|1756.6|208
1679949300000|2023-03-27 20:35:00|1757.7|1757.4|1757.1|1756.8|1758|1757.7|1757.1|1756.8|126
1679949600000|2023-03-27 20:40:00|1757.2|1756.9|1757.8|1757.5|1758.2|1757.9|1757.2|1756.9|165
1679949900000|2023-03-27 20:45:00|1757.7|1757.4|1758.6|1758.3|1758.6|1758.3|1757.6|1757.3|146
1679950200000|2023-03-27 20:50:00|1758.5|1758.2|1758.5|1758.2|1758.6|1758.3|1758.1|1757.8|114
1679950500000|2023-03-27 20:55:00|1758.4|1758.1|1758.9|1758.1|1758.9|1758.4|1758.3|1758|133
1679950800000|2023-03-27 21:00:00|1758.8|1758|1758.6|1757.8|1758.8|1758|1758.6|1757.8|0
1679951400000|2023-03-27 21:10:00|1758.8|1758|1758.6|1757.8|1758.8|1758|1758.6|1757.8|0
1679951700000|2023-03-27 21:15:00|1758.5|1757.7|1758.6|1757.8|1758.6|1757.8|1758.5|1757.7|0
1679952000000|2023-03-27 21:20:00|1758.8|1758|1758.9|1758.1|1759.1|1758.3|1758.8|1758|0
1679952300000|2023-03-27 21:25:00|1758.8|1758|1758.8|1758|1758.9|1758.1|1758.8|1758|0
1679952600000|2023-03-27 21:30:00|1758.7|1757.9|1758.8|1758|1759|1758.2|1758.7|1757.9|0
1679952900000|2023-03-27 21:35:00|1758.9|1758.1|1758.8|1758|1758.9|1758.1|1758.8|1758|0
1679953800000|2023-03-27 21:50:00|1758.9|1758.1|1758.8|1758|1759|1758.2|1758.8|1758|0
1679954100000|2023-03-27 21:55:00|1758.9|1758.1|1758.8|1758|1758.9|1758.1|1758.7|1757.9|0
1679954400000|2023-03-27 22:00:00|1758.2|1757.4|1757.7|1757.4|1758.2|1757.7|1757.2|1756.9|54
1679954700000|2023-03-27 22:05:00|1757.9|1757.6|1757.7|1757.4|1758|1757.7|1757.3|1757|76
1679955000000|2023-03-27 22:10:00|1757.6|1757.3|1757.7|1757.4|1758.3|1758|1757.6|1757.3|82
1679955300000|2023-03-27 22:15:00|1757.6|1757.3|1757.3|1757|1757.7|1757.4|1757.2|1756.9|12
1679955600000|2023-03-27 22:20:00|1757.4|1757.1|1757|1756.7|1757.5|1757.2|1757|1756.7|16
1679955900000|2023-03-27 22:25:00|1757.1|1756.8|1756.9|1756.6|1757.1|1756.8|1756.8|1756.5|12
1679956200000|2023-03-27 22:30:00|1756.8|1756.5|1756.2|1755.9|1756.9|1756.6|1755.7|1755.4|61
1679956500000|2023-03-27 22:35:00|1756.3|1756|1756.2|1755.9|1756.7|1756.4|1756.2|1755.9|56
1679956800000|2023-03-27 22:40:00|1756.3|1756|1757.2|1756.9|1757.3|1757|1756.2|1755.9|32
1679957100000|2023-03-27 22:45:00|1757.3|1757|1757.2|1756.9|1757.5|1757.2|1757|1756.7|27
1679957400000|2023-03-27 22:50:00|1757.3|1757|1758.1|1757.8|1758.2|1757.9|1757.2|1756.9|46
1679957700000|2023-03-27 22:55:00|1758.2|1757.9|1758.2|1757.9|1758.4|1758.1|1757.9|1757.6|30
1679958000000|2023-03-27 23:00:00|1758.1|1757.8|1757.8|1757.5|1758.5|1758.2|1757.7|1757.4|28
1679958300000|2023-03-27 23:05:00|1757.9|1757.6|1758.1|1757.8|1758.3|1758|1757.7|1757.4|13
1679958600000|2023-03-27 23:10:00|1758.2|1757.9|1758.4|1758.1|1758.6|1758.3|1758.2|1757.9|15
1679958900000|2023-03-27 23:15:00|1758.5|1758.2|1758.1|1757.8|1758.6|1758.3|1758|1757.7|21
1679959200000|2023-03-27 23:20:00|1758.2|1757.9|1758.4|1758.1|1758.5|1758.2|1758.1|1757.8|27
1679959500000|2023-03-27 23:25:00|1758.3|1758|1758.5|1758.2|1758.8|1758.5|1758.3|1758|21
1679959800000|2023-03-27 23:30:00|1758.7|1758.4|1758.3|1758|1759.1|1758.8|1758.2|1757.9|38
1679960100000|2023-03-27 23:35:00|1758.5|1758.2|1758.5|1758.2|1759|1758.7|1758.4|1758.1|54
1679960400000|2023-03-27 23:40:00|1758.6|1758.3|1758.3|1758|1758.6|1758.3|1758.1|1757.8|24
1679960700000|2023-03-27 23:45:00|1758.2|1757.9|1758.8|1758.5|1758.8|1758.5|1758|1757.7|50
1679961000000|2023-03-27 23:50:00|1758.9|1758.6|1758.5|1758.2|1759.3|1759|1758.4|1758.1|61
1679961300000|2023-03-27 23:55:00|1758.6|1758.3|1758.7|1758.4|1759.1|1758.8|1758.4|1758.1|54
1679961600000|2023-03-28 00:00:00|1758.6|1758.3|1756.7|1756.4|1758.6|1758.3|1756.4|1756.1|145
1679961900000|2023-03-28 00:05:00|1756.2|1755.9|1757|1756.7|1757.1|1756.8|1756|1755.7|87
1679962200000|2023-03-28 00:10:00|1756.9|1756.6|1757|1756.7|1758|1757.7|1756.7|1756.4|33
1679962500000|2023-03-28 00:15:00|1757|1756.7|1756.4|1756.1|1757.1|1756.8|1755.9|1755.6|29
1679962800000|2023-03-28 00:20:00|1756.3|1756|1756.6|1756.3|1756.6|1756.3|1756|1755.7|51
1679963100000|2023-03-28 00:25:00|1756.5|1756.2|1756.4|1756.1|1757.2|1756.9|1756.3|1756|15
1679963400000|2023-03-28 00:30:00|1756.3|1756|1756.5|1756.2|1756.5|1756.2|1756.1|1755.8|19
1679963700000|2023-03-28 00:35:00|1756.4|1756.1|1757.3|1757|1757.4|1757.1|1756.3|1756|28
1679964000000|2023-03-28 00:40:00|1757.2|1756.9|1757.3|1757|1757.9|1757.6|1757.2|1756.9|19
1679964300000|2023-03-28 00:45:00|1757.4|1757.1|1756.7|1756.4|1757.5|1757.2|1756.7|1756.4|30
1679964600000|2023-03-28 00:50:00|1756.6|1756.3|1757.1|1756.8|1757.2|1756.9|1756.4|1756.1|17
1679964900000|2023-03-28 00:55:00|1757|1756.7|1757.4|1757.1|1757.8|1757.5|1757|1756.7|40
1679965200000|2023-03-28 01:00:00|1757.5|1757.2|1757.5|1757.2|1757.7|1757.4|1756.9|1756.6|28
1679965500000|2023-03-28 01:05:00|1757.6|1757.3|1758.4|1758.1|1759|1758.7|1757.4|1757.1|79
1679965800000|2023-03-28 01:10:00|1758.5|1758.2|1757|1756.7|1758.7|1758.4|1756.8|1756.5|81
1679966100000|2023-03-28 01:15:00|1757.1|1756.8|1755.9|1755.6|1757.2|1756.9|1755.9|1755.6|60
1679966400000|2023-03-28 01:20:00|1756|1755.7|1756|1755.7|1756.3|1756|1755.9|1755.6|101
1679966700000|2023-03-28 01:25:00|1756.1|1755.8|1757|1756.7|1757|1756.7|1755.9|1755.6|27
1679967000000|2023-03-28 01:30:00|1756.9|1756.6|1758|1757.7|1758.4|1758.1|1756.5|1756.2|104
1679967300000|2023-03-28 01:35:00|1758.1|1757.8|1757.2|1756.9|1758.2|1757.9|1757.2|1756.9|25
1679967600000|2023-03-28 01:40:00|1757.1|1756.8|1756.1|1755.8|1757.1|1756.8|1755.5|1755.2|59
1679967900000|2023-03-28 01:45:00|1755.9|1755.6|1756.1|1755.8|1756.4|1756.1|1755.7|1755.4|38
1679968200000|2023-03-28 01:50:00|1756.2|1755.9|1756.3|1756|1756.4|1756.1|1755.8|1755.5|30
1679968500000|2023-03-28 01:55:00|1756.4|1756.1|1756.1|1755.8|1756.8|1756.5|1756|1755.7|23
1679968800000|2023-03-28 02:00:00|1756.2|1755.9|1756.5|1756.2|1756.6|1756.3|1755.5|1755.2|76
1679969100000|2023-03-28 02:05:00|1756.6|1756.3|1756.3|1756|1756.9|1756.6|1756.2|1755.9|20
1679969400000|2023-03-28 02:10:00|1756.2|1755.9|1755.7|1755.4|1756.4|1756.1|1755.7|1755.4|27
1679969700000|2023-03-28 02:15:00|1755.6|1755.3|1755.9|1755.6|1756.2|1755.9|1755.4|1755.1|23
1679970000000|2023-03-28 02:20:00|1755.8|1755.5|1756.6|1756.3|1756.9|1756.6|1755.8|1755.5|23
1679970300000|2023-03-28 02:25:00|1756.7|1756.4|1756.6|1756.3|1757|1756.7|1756.5|1756.2|13
1679970600000|2023-03-28 02:30:00|1756.5|1756.2|1757.1|1756.8|1757.2|1756.9|1756.5|1756.2|25
1679970900000|2023-03-28 02:35:00|1757.2|1756.9|1756.6|1756.3|1757.2|1756.9|1756.4|1756.1|26
1679971200000|2023-03-28 02:40:00|1756.5|1756.2|1756.8|1756.5|1756.9|1756.6|1756.4|1756.1|13
1679971500000|2023-03-28 02:45:00|1756.9|1756.6|1757.1|1756.8|1757.2|1756.9|1756.6|1756.3|8
1679971800000|2023-03-28 02:50:00|1757|1756.7|1758.1|1757.8|1758.6|1758.3|1756.7|1756.4|72
1679972100000|2023-03-28 02:55:00|1758|1757.7|1758.2|1757.9|1758.4|1758.1|1757.1|1756.8|43
1679972400000|2023-03-28 03:00:00|1758.1|1757.8|1757.7|1757.4|1758.3|1758|1757.7|1757.4|9
1679972700000|2023-03-28 03:05:00|1757.8|1757.5|1758.2|1757.9|1758.3|1758|1757.8|1757.5|33
1679973000000|2023-03-28 03:10:00|1758.1|1757.8|1758.3|1758|1758.5|1758.2|1758.1|1757.8|23
1679973300000|2023-03-28 03:15:00|1758.2|1757.9|1757.9|1757.6|1758.3|1758|1757.7|1757.4|15
1679973600000|2023-03-28 03:20:00|1757.8|1757.5|1758|1757.7|1758.2|1757.9|1757.7|1757.4|11
1679973900000|2023-03-28 03:25:00|1758.1|1757.8|1758.2|1757.9|1758.2|1757.9|1757.9|1757.6|7
1679974200000|2023-03-28 03:30:00|1758.3|1758|1758.5|1758.2|1758.8|1758.5|1758.2|1757.9|32
1679974500000|2023-03-28 03:35:00|1758.6|1758.3|1758.3|1758|1758.7|1758.4|1758.2|1757.9|23
1679974800000|2023-03-28 03:40:00|1758.4|1758.1|1758.2|1757.9|1758.5|1758.2|1758|1757.7|12
1679975100000|2023-03-28 03:45:00|1758.1|1757.8|1758.3|1758|1758.4|1758.1|1757.9|1757.6|19
1679975400000|2023-03-28 03:50:00|1758.2|1757.9|1758.1|1757.8|1758.4|1758.1|1758.1|1757.8|17
1679975700000|2023-03-28 03:55:00|1758|1757.7|1758|1757.7|1758.1|1757.8|1757.8|1757.5|24
1679976000000|2023-03-28 04:00:00|1758.1|1757.8|1758.1|1757.8|1758.2|1757.9|1758|1757.7|9
1679976300000|2023-03-28 04:05:00|1758|1757.7|1758|1757.7|1758.3|1758|1758|1757.7|9
1679976600000|2023-03-28 04:10:00|1757.9|1757.6|1757.8|1757.5|1758.2|1757.9|1757.5|1757.2|18
1679976900000|2023-03-28 04:15:00|1757.9|1757.6|1757.9|1757.6|1758.2|1757.9|1757.7|1757.4|8
1679977200000|2023-03-28 04:20:00|1758|1757.7|1758|1757.7|1758.1|1757.8|1757.8|1757.5|10
1679977500000|2023-03-28 04:25:00|1757.9|1757.6|1757.8|1757.5|1758|1757.7|1757.6|1757.3|30
1679977800000|2023-03-28 04:30:00|1757.9|1757.6|1758|1757.7|1758|1757.7|1757.7|1757.4|8
1679978100000|2023-03-28 04:35:00|1757.9|1757.6|1757.8|1757.5|1758|1757.7|1757.5|1757.2|103
1679978400000|2023-03-28 04:40:00|1757.9|1757.6|1758.2|1757.9|1758.5|1758.2|1757.8|1757.5|57
1679978700000|2023-03-28 04:45:00|1758.3|1758|1758.3|1758|1758.4|1758.1|1758.2|1757.9|35
1679979000000|2023-03-28 04:50:00|1758.4|1758.1|1758.2|1757.9|1758.4|1758.1|1758.1|1757.8|16
1679979300000|2023-03-28 04:55:00|1758.1|1757.8|1758.1|1757.8|1758.4|1758.1|1758|1757.7|17
1679979600000|2023-03-28 05:00:00|1758|1757.7|1758.2|1757.9|1758.3|1758|1757.8|1757.5|22
1679979900000|2023-03-28 05:05:00|1758.3|1758|1758.3|1758|1758.3|1758|1758|1757.7|8
1679980200000|2023-03-28 05:10:00|1758.2|1757.9|1758.6|1758.3|1758.7|1758.4|1758.2|1757.9|26
1679980500000|2023-03-28 05:15:00|1758.5|1758.2|1757.5|1757.2|1758.6|1758.3|1757.5|1757.2|23
1679980800000|2023-03-28 05:20:00|1757.6|1757.3|1757|1756.7|1757.8|1757.5|1756.9|1756.6|112
1679981100000|2023-03-28 05:25:00|1757.1|1756.8|1757.2|1756.9|1757.2|1756.9|1756.8|1756.5|40
1679981400000|2023-03-28 05:30:00|1757.1|1756.8|1757.4|1757.1|1757.4|1757.1|1756.8|1756.5|21
1679981700000|2023-03-28 05:35:00|1757.5|1757.2|1757.4|1757.1|1757.5|1757.2|1757.2|1756.9|15
1679982000000|2023-03-28 05:40:00|1757.5|1757.2|1757.8|1757.5|1758.1|1757.8|1757.5|1757.2|25
1679982300000|2023-03-28 05:45:00|1757.9|1757.6|1758.3|1758|1758.4|1758.1|1757.7|1757.4|47
1679982600000|2023-03-28 05:50:00|1758.4|1758.1|1758.1|1757.8|1758.5|1758.2|1758.1|1757.8|29
1679982900000|2023-03-28 05:55:00|1758.2|1757.9|1758|1757.7|1758.2|1757.9|1757.6|1757.3|21
1679983200000|2023-03-28 06:00:00|1758.1|1757.8|1758.9|1758.6|1759|1758.7|1758|1757.7|90
1679983500000|2023-03-28 06:05:00|1758.8|1758.5|1760.5|1760.2|1760.5|1760.2|1758.8|1758.5|114
1679983800000|2023-03-28 06:10:00|1760.6|1760.3|1761|1760.7|1761.4|1761.1|1760.4|1760.1|101
1679984100000|2023-03-28 06:15:00|1761.1|1760.8|1760.7|1760.4|1761.3|1761|1760.4|1760.1|55
1679984400000|2023-03-28 06:20:00|1760.6|1760.3|1761.1|1760.8|1761.2|1760.9|1760.6|1760.3|26
1679984700000|2023-03-28 06:25:00|1761|1760.7|1761.3|1761|1761.7|1761.4|1760.9|1760.6|73
1679985000000|2023-03-28 06:30:00|1761.2|1760.9|1761.2|1760.9|1761.7|1761.4|1760.8|1760.5|59
1679985300000|2023-03-28 06:35:00|1761.3|1761|1761.9|1761.6|1762.4|1762.1|1761.2|1760.9|155
1679985600000|2023-03-28 06:40:00|1762|1761.7|1761.8|1761.5|1762.4|1762.1|1761.7|1761.4|79
1679985900000|2023-03-28 06:45:00|1761.7|1761.4|1761.8|1761.5|1762.3|1762|1761|1760.7|91
1679986200000|2023-03-28 06:50:00|1761.7|1761.4|1761.3|1761|1761.9|1761.6|1761.3|1761|97
1679986500000|2023-03-28 06:55:00|1761.4|1761.1|1761.4|1761.1|1761.8|1761.5|1760.8|1760.5|73
1679986800000|2023-03-28 07:00:00|1761.3|1761|1764.4|1764.1|1765.2|1764.9|1761.3|1761|454
1679987100000|2023-03-28 07:05:00|1764.3|1764|1763.3|1763|1764.8|1764.5|1762.5|1762.2|352
1679987400000|2023-03-28 07:10:00|1763.2|1762.9|1760.5|1760.2|1763.6|1763.3|1760.3|1760|412
1679987700000|2023-03-28 07:15:00|1760.3|1760|1760.9|1760.6|1761.4|1761.1|1759.9|1759.6|241
1679988000000|2023-03-28 07:20:00|1761|1760.7|1759.8|1759.5|1761|1760.7|1758.5|1758.2|230
1679988300000|2023-03-28 07:25:00|1759.7|1759.4|1759.6|1759.3|1760.1|1759.8|1759|1758.7|129
1679988600000|2023-03-28 07:30:00|1759.5|1759.2|1759.5|1759.2|1759.8|1759.5|1758.6|1758.3|262
1679988900000|2023-03-28 07:35:00|1759.4|1759.1|1761.6|1761.3|1761.6|1761.3|1759.4|1759.1|148
1679989200000|2023-03-28 07:40:00|1761.5|1761.2|1761.4|1761.1|1762.3|1762|1761.1|1760.8|166
1679989500000|2023-03-28 07:45:00|1761.3|1761|1759.9|1759.6|1761.9|1761.6|1759.9|1759.6|158
1679989800000|2023-03-28 07:50:00|1760|1759.7|1758|1757.7|1760|1759.7|1757.2|1756.9|226
1679990100000|2023-03-28 07:55:00|1758.1|1757.8|1757.1|1756.8|1759|1758.7|1756.3|1756|311
1679990400000|2023-03-28 08:00:00|1757|1756.7|1757.1|1756.8|1758.2|1757.9|1756.3|1756|254
1679990700000|2023-03-28 08:05:00|1757|1756.7|1758.4|1758.1|1758.5|1758.2|1756.7|1756.4|275
1679991000000|2023-03-28 08:10:00|1758.3|1758|1757.9|1757.6|1759|1758.7|1757.8|1757.5|121
1679991300000|2023-03-28 08:15:00|1758|1757.7|1757.5|1757.2|1758.6|1758.3|1757.2|1756.9|95
1679991600000|2023-03-28 08:20:00|1757.6|1757.3|1757.4|1757.1|1758.1|1757.8|1756|1755.7|196
1679991900000|2023-03-28 08:25:00|1757.5|1757.2|1756.6|1756.3|1757.8|1757.5|1756.5|1756.2|53
1679992200000|2023-03-28 08:30:00|1756.5|1756.2|1756.2|1755.9|1756.8|1756.5|1755.7|1755.4|212
1679992500000|2023-03-28 08:35:00|1756.1|1755.8|1754.6|1754.3|1756.2|1755.9|1754.6|1754.3|255
1679992800000|2023-03-28 08:40:00|1754.5|1754.2|1755|1754.7|1755.1|1754.8|1753.5|1753.2|351
1679993100000|2023-03-28 08:45:00|1754.9|1754.6|1754.1|1753.8|1756|1755.7|1753.9|1753.6|248
1679993400000|2023-03-28 08:50:00|1754|1753.7|1755.1|1754.8|1755.5|1755.2|1753.7|1753.4|140
1679993700000|2023-03-28 08:55:00|1755|1754.7|1754.3|1754|1755.9|1755.6|1754.2|1753.9|98
1679994000000|2023-03-28 09:00:00|1754|1753.7|1754.5|1754.2|1755.1|1754.8|1753.7|1753.4|181
1679994300000|2023-03-28 09:05:00|1754.6|1754.3|1753.5|1753.2|1754.8|1754.5|1753.2|1752.9|119
1679994600000|2023-03-28 09:10:00|1753.4|1753.1|1754|1753.7|1754.3|1754|1752.5|1752.2|147
1679994900000|2023-03-28 09:15:00|1754.1|1753.8|1754.6|1754.3|1754.9|1754.6|1753.4|1753.1|72
1679995200000|2023-03-28 09:20:00|1754.5|1754.2|1754.3|1754|1754.8|1754.5|1753.9|1753.6|45
1679995500000|2023-03-28 09:25:00|1754.4|1754.1|1754.4|1754.1|1754.7|1754.4|1753.6|1753.3|108
1679995800000|2023-03-28 09:30:00|1754.3|1754|1754|1753.7|1754.4|1754.1|1753.2|1752.9|49
1679996100000|2023-03-28 09:35:00|1754.2|1753.9|1753.1|1752.8|1754.4|1754.1|1752.8|1752.5|62
1679996400000|2023-03-28 09:40:00|1753.2|1752.9|1752.4|1752.1|1753.4|1753.1|1752.3|1752|142
1679996700000|2023-03-28 09:45:00|1752.3|1752|1751.1|1750.8|1752.4|1752.1|1750.4|1750.1|305
1679997000000|2023-03-28 09:50:00|1751.3|1751|1752.5|1752.2|1752.5|1752.2|1751.3|1751|127
1679997300000|2023-03-28 09:55:00|1752.6|1752.3|1750.7|1750.4|1752.6|1752.3|1750.6|1750.3|201
1679997600000|2023-03-28 10:00:00|1750.5|1750.2|1750.7|1750.4|1751.3|1751|1750.1|1749.8|194
1679997900000|2023-03-28 10:05:00|1750.6|1750.3|1749.9|1749.6|1750.8|1750.5|1749.3|1749|245
1679998200000|2023-03-28 10:10:00|1750|1749.7|1750.2|1749.9|1750.9|1750.6|1749.8|1749.5|216
1679998500000|2023-03-28 10:15:00|1750.1|1749.8|1750.3|1750|1750.5|1750.2|1749.6|1749.3|169
1679998800000|2023-03-28 10:20:00|1750.4|1750.1|1749.9|1749.6|1750.6|1750.3|1749.9|1749.6|85
1679999100000|2023-03-28 10:25:00|1749.8|1749.5|1749.5|1749.2|1750.4|1750.1|1748.7|1748.4|209
1679999400000|2023-03-28 10:30:00|1749.4|1749.1|1749.2|1748.9|1749.6|1749.3|1748.7|1748.4|130
1679999700000|2023-03-28 10:35:00|1749.1|1748.8|1749.7|1749.4|1749.7|1749.4|1748.8|1748.5|185
1680000000000|2023-03-28 10:40:00|1749.8|1749.5|1748.8|1748.5|1749.9|1749.6|1748.1|1747.8|248
1680000300000|2023-03-28 10:45:00|1748.7|1748.4|1747.6|1747.3|1748.8|1748.5|1747.4|1747.1|160
1680000600000|2023-03-28 10:50:00|1747.5|1747.2|1747.6|1747.3|1748.4|1748.1|1747.5|1747.2|219
1680000900000|2023-03-28 10:55:00|1747.7|1747.4|1748.9|1748.6|1748.9|1748.6|1747.1|1746.8|271
1680001200000|2023-03-28 11:00:00|1749|1748.7|1750.4|1750.1|1750.6|1750.3|1748.8|1748.5|183
1680001500000|2023-03-28 11:05:00|1750.3|1750|1749|1748.7|1750.5|1750.2|1748.2|1747.9|138
1680001800000|2023-03-28 11:10:00|1748.9|1748.6|1749.6|1749.3|1749.8|1749.5|1748.8|1748.5|70
1680002100000|2023-03-28 11:15:00|1749.5|1749.2|1751.8|1751.5|1751.8|1751.5|1749.1|1748.8|219
1680002400000|2023-03-28 11:20:00|1751.7|1751.4|1752.4|1752.1|1752.4|1752.1|1751.1|1750.8|217
1680002700000|2023-03-28 11:25:00|1752.5|1752.2|1752.8|1752.5|1753.4|1753.1|1752.2|1751.9|284
1680003000000|2023-03-28 11:30:00|1752.9|1752.6|1752.8|1752.5|1753.4|1753.1|1752.1|1751.8|304
1680003300000|2023-03-28 11:35:00|1752.7|1752.4|1753.1|1752.8|1753.3|1753|1752.7|1752.4|109
1680003600000|2023-03-28 11:40:00|1753|1752.7|1752.9|1752.6|1753.6|1753.3|1752.5|1752.2|151
1680003900000|2023-03-28 11:45:00|1752.8|1752.5|1753.7|1753.4|1753.7|1753.4|1752.4|1752.1|122
1680004200000|2023-03-28 11:50:00|1753.8|1753.5|1750.9|1750.6|1753.8|1753.5|1750.7|1750.4|244
1680004500000|2023-03-28 11:55:00|1750.8|1750.5|1750|1749.7|1751.4|1751.1|1750|1749.7|262
1680004800000|2023-03-28 12:00:00|1749.9|1749.6|1749.2|1748.9|1750.4|1750.1|1748.7|1748.4|176
1680005100000|2023-03-28 12:05:00|1749.3|1749|1749.8|1749.5|1750.4|1750.1|1748.5|1748.2|117
1680005400000|2023-03-28 12:10:00|1750|1749.7|1751.4|1751.1|1751.4|1751.1|1749.8|1749.5|180
1680005700000|2023-03-28 12:15:00|1751.3|1751|1750|1749.7|1752|1751.7|1749.8|1749.5|253
1680006000000|2023-03-28 12:20:00|1750.1|1749.8|1750.5|1750.2|1751|1750.7|1749.3|1749|279
1680006300000|2023-03-28 12:25:00|1750.4|1750.1|1748.5|1748.2|1750.6|1750.3|1748.5|1748.2|267
1680006600000|2023-03-28 12:30:00|1748.4|1748.1|1747.2|1746.9|1748.9|1748.6|1747.2|1746.9|434
1680006900000|2023-03-28 12:35:00|1747.1|1746.8|1746.5|1746.2|1748.1|1747.8|1746.2|1745.9|798
1680007200000|2023-03-28 12:40:00|1746.4|1746.1|1747.2|1746.9|1747.5|1747.2|1745.1|1744.8|941
1680007500000|2023-03-28 12:45:00|1746.9|1746.6|1748.2|1747.9|1748.9|1748.6|1746.7|1746.4|308
1680007800000|2023-03-28 12:50:00|1748.3|1748|1747.6|1747.3|1748.7|1748.4|1747.1|1746.8|265
1680008100000|2023-03-28 12:55:00|1747.5|1747.2|1747.3|1747|1748.2|1747.9|1747|1746.7|218
1680008400000|2023-03-28 13:00:00|1747.2|1746.9|1747.7|1747.4|1748.3|1748|1747|1746.7|326
1680008700000|2023-03-28 13:05:00|1747.8|1747.5|1749.4|1749.1|1749.6|1749.3|1747.5|1747.2|285
1680009000000|2023-03-28 13:10:00|1749.3|1749|1747.4|1747.1|1749.3|1749|1746.5|1746.2|470
1680009300000|2023-03-28 13:15:00|1747.3|1747|1747|1746.7|1748|1747.7|1746.7|1746.4|331
1680009600000|2023-03-28 13:20:00|1746.9|1746.6|1747.1|1746.8|1747.3|1747|1745.7|1745.4|426
1680009900000|2023-03-28 13:25:00|1746.9|1746.6|1747.2|1746.9|1747.5|1747.2|1745.6|1745.3|584
1680010200000|2023-03-28 13:30:00|1747.1|1746.8|1747.8|1747.5|1749.6|1749.3|1742.6|1742.3|7269
1680010500000|2023-03-28 13:35:00|1747.7|1747.4|1754.7|1754.4|1755.2|1754.9|1747.4|1747.1|4347
1680010800000|2023-03-28 13:40:00|1754.3|1754|1755.7|1755.4|1756.6|1756.3|1753.7|1753.4|2881
1680011100000|2023-03-28 13:45:00|1755.8|1755.5|1756.2|1755.9|1758.3|1758|1753|1752.7|3160
1680011400000|2023-03-28 13:50:00|1756|1755.7|1758.2|1757.9|1758.3|1758|1754.6|1754.3|2104
1680011700000|2023-03-28 13:55:00|1758.1|1757.8|1755|1754.7|1759.5|1759.2|1754.8|1754.5|1942
1680012000000|2023-03-28 14:00:00|1755.2|1754.9|1756.1|1755.8|1757.1|1756.8|1752.8|1752.5|2040
1680012300000|2023-03-28 14:05:00|1756|1755.7|1757.8|1757.5|1758.7|1758.4|1754.6|1754.3|1927
1680012600000|2023-03-28 14:10:00|1758|1757.7|1759.4|1759.1|1760.2|1759.9|1757.5|1757.2|1479
1680012900000|2023-03-28 14:15:00|1759.3|1759|1759.6|1759.3|1760.9|1760.6|1758.8|1758.5|1732
1680013200000|2023-03-28 14:20:00|1759.7|1759.4|1757.5|1757.2|1760|1759.7|1756.5|1756.2|1600
1680013500000|2023-03-28 14:25:00|1757.4|1757.1|1756.9|1756.6|1757.5|1757.2|1754.9|1754.6|1149
1680013800000|2023-03-28 14:30:00|1757.1|1756.8|1749.1|1748.8|1757.7|1757.4|1748.2|1747.9|3298
1680014100000|2023-03-28 14:35:00|1749.2|1748.9|1753.3|1753|1754.2|1753.9|1749.1|1748.8|1981
1680014400000|2023-03-28 14:40:00|1753.6|1753.3|1754.2|1753.9|1754.2|1753.9|1752.2|1751.9|1312
1680014700000|2023-03-28 14:45:00|1754.1|1753.8|1754.4|1754.1|1756|1755.7|1753.5|1753.2|1757
1680015000000|2023-03-28 14:50:00|1754.3|1754|1753.3|1753|1755.5|1755.2|1753.3|1753|905
1680015300000|2023-03-28 14:55:00|1753.4|1753.1|1752.3|1752|1754.3|1754|1751.1|1750.8|1020
1680015600000|2023-03-28 15:00:00|1752.5|1752.2|1755.2|1754.9|1756.4|1756.1|1751.6|1751.3|1616
1680015900000|2023-03-28 15:05:00|1755.3|1755|1754.4|1754.1|1757.1|1756.8|1754.3|1754|701
1680016200000|2023-03-28 15:10:00|1754.5|1754.2|1754.7|1754.4|1754.8|1754.5|1753.1|1752.8|611
1680016500000|2023-03-28 15:15:00|1754.8|1754.5|1754.9|1754.6|1756.6|1756.3|1754.5|1754.2|1221
1680016800000|2023-03-28 15:20:00|1755|1754.7|1754.9|1754.6|1755.8|1755.5|1753.9|1753.6|811
1680017100000|2023-03-28 15:25:00|1755.1|1754.8|1754.7|1754.4|1755.9|1755.6|1753.7|1753.4|810
1680017400000|2023-03-28 15:30:00|1755|1754.7|1754.3|1754|1756|1755.7|1753.9|1753.6|1089
1680017700000|2023-03-28 15:35:00|1754.4|1754.1|1757.6|1757.3|1758.1|1757.8|1753.8|1753.5|1581
1680018000000|2023-03-28 15:40:00|1757.5|1757.2|1755.7|1755.4|1758.3|1758|1755.2|1754.9|787
1680018300000|2023-03-28 15:45:00|1755.9|1755.6|1755|1754.7|1757.2|1756.9|1754.8|1754.5|764
1680018600000|2023-03-28 15:50:00|1755.2|1754.9|1756.6|1756.3|1756.9|1756.6|1755|1754.7|512
1680018900000|2023-03-28 15:55:00|1756.5|1756.2|1756.9|1756.6|1757.3|1757|1755.6|1755.3|455
1680019200000|2023-03-28 16:00:00|1757.2|1756.9|1756.4|1756.1|1757.5|1757.2|1756|1755.7|611
1680019500000|2023-03-28 16:05:00|1756.5|1756.2|1756.1|1755.8|1756.8|1756.5|1755.4|1755.1|797
1680019800000|2023-03-28 16:10:00|1756|1755.7|1756.2|1755.9|1756.6|1756.3|1754.9|1754.6|862
1680020100000|2023-03-28 16:15:00|1756.3|1756|1754|1753.7|1756.6|1756.3|1752.8|1752.5|1033
1680020400000|2023-03-28 16:20:00|1754.2|1753.9|1754.2|1753.9|1755.6|1755.3|1753.7|1753.4|801
1680020700000|2023-03-28 16:25:00|1754.4|1754.1|1754|1753.7|1754.9|1754.6|1753.5|1753.2|454
1680021000000|2023-03-28 16:30:00|1753.9|1753.6|1753.8|1753.5|1753.9|1753.6|1752|1751.7|724
1680021300000|2023-03-28 16:35:00|1753.7|1753.4|1755|1754.7|1755.1|1754.8|1753.6|1753.3|457
1680021600000|2023-03-28 16:40:00|1754.9|1754.6|1755.4|1755.1|1756.2|1755.9|1754.3|1754|1317
1680021900000|2023-03-28 16:45:00|1755.5|1755.2|1755.5|1755.2|1756.2|1755.9|1754.7|1754.4|644
1680022200000|2023-03-28 16:50:00|1755.3|1755|1754|1753.7|1755.5|1755.2|1753.3|1753|507
1680022500000|2023-03-28 16:55:00|1753.8|1753.5|1753.7|1753.4|1754|1753.7|1752.9|1752.6|400
1680022800000|2023-03-28 17:00:00|1753.9|1753.6|1751|1750.7|1753.9|1753.6|1750.9|1750.6|778
1680023100000|2023-03-28 17:05:00|1750.9|1750.6|1750.7|1750.4|1752.1|1751.8|1749.7|1749.4|1090
1680023400000|2023-03-28 17:10:00|1750.9|1750.6|1750.3|1750|1752|1751.7|1749.8|1749.5|699
1680023700000|2023-03-28 17:15:00|1750.1|1749.8|1750.3|1750|1750.4|1750.1|1748.7|1748.4|862
1680024000000|2023-03-28 17:20:00|1750.2|1749.9|1749.1|1748.8|1750.3|1750|1748.9|1748.6|561
1680024300000|2023-03-28 17:25:00|1749|1748.7|1748.9|1748.6|1749.2|1748.9|1748.1|1747.8|708
1680024600000|2023-03-28 17:30:00|1748.8|1748.5|1746|1745.7|1749.5|1749.2|1746|1745.7|1402
1680024900000|2023-03-28 17:35:00|1745.9|1745.6|1746.1|1745.8|1746.9|1746.6|1745.7|1745.4|1212
1680025200000|2023-03-28 17:40:00|1746.2|1745.9|1745.1|1744.8|1746.6|1746.3|1744.7|1744.4|1079
1680025500000|2023-03-28 17:45:00|1745|1744.7|1744.9|1744.6|1745.6|1745.3|1744.1|1743.8|1127
1680025800000|2023-03-28 17:50:00|1745|1744.7|1744.7|1744.4|1745.1|1744.8|1743.3|1743|800
1680026100000|2023-03-28 17:55:00|1744.8|1744.5|1743.9|1743.6|1745.1|1744.8|1743.1|1742.8|1149
1680026400000|2023-03-28 18:00:00|1743.8|1743.5|1746.1|1745.8|1746.6|1746.3|1743.3|1743|1586
1680026700000|2023-03-28 18:05:00|1746.3|1746|1746.3|1746|1746.8|1746.5|1745.4|1745.1|686
1680027000000|2023-03-28 18:10:00|1746.4|1746.1|1746.1|1745.8|1746.5|1746.2|1744.9|1744.6|902
1680027300000|2023-03-28 18:15:00|1746|1745.7|1745.7|1745.4|1746.8|1746.5|1745|1744.7|798
1680027600000|2023-03-28 18:20:00|1745.9|1745.6|1745.9|1745.6|1747.3|1747|1745.5|1745.2|1170
1680027900000|2023-03-28 18:25:00|1745.8|1745.5|1746.4|1746.1|1746.8|1746.5|1745.8|1745.5|776
1680028200000|2023-03-28 18:30:00|1746.5|1746.2|1745|1744.7|1746.7|1746.4|1744.8|1744.5|689
1680028500000|2023-03-28 18:35:00|1745.1|1744.8|1746.2|1745.9|1746.7|1746.4|1744.9|1744.6|521
1680028800000|2023-03-28 18:40:00|1746|1745.7|1748.2|1747.9|1748.2|1747.9|1745.8|1745.5|837
1680029100000|2023-03-28 18:45:00|1748.1|1747.8|1749.5|1749.2|1750.3|1750|1748.1|1747.8|1421
1680029400000|2023-03-28 18:50:00|1749.6|1749.3|1749.7|1749.4|1750.6|1750.3|1749.2|1748.9|928
1680029700000|2023-03-28 18:55:00|1749.8|1749.5|1749.9|1749.6|1750.2|1749.9|1749|1748.7|640
1680030000000|2023-03-28 19:00:00|1750|1749.7|1750.3|1750|1751.5|1751.2|1749.8|1749.5|876
1680030300000|2023-03-28 19:05:00|1750.4|1750.1|1751|1750.7|1751.9|1751.6|1750.1|1749.8|697
1680030600000|2023-03-28 19:10:00|1751.2|1750.9|1749.6|1749.3|1751.6|1751.3|1748.9|1748.6|1228
1680030900000|2023-03-28 19:15:00|1749.8|1749.5|1749.3|1749|1750.3|1750|1748.8|1748.5|814
1680031200000|2023-03-28 19:20:00|1749.6|1749.3|1748.2|1747.9|1749.8|1749.5|1748|1747.7|893
1680031500000|2023-03-28 19:25:00|1748.3|1748|1747.6|1747.3|1748.9|1748.6|1746.5|1746.2|1107
1680031800000|2023-03-28 19:30:00|1747.5|1747.2|1749|1748.7|1749.5|1749.2|1746|1745.7|1078
1680032100000|2023-03-28 19:35:00|1749.3|1749|1748.9|1748.6|1750.6|1750.3|1747.8|1747.5|1617
1680032400000|2023-03-28 19:40:00|1748.8|1748.5|1749.3|1749|1749.7|1749.4|1748.6|1748.3|549
1680032700000|2023-03-28 19:45:00|1749.1|1748.8|1749.4|1749.1|1749.8|1749.5|1747.7|1747.4|874
1680033000000|2023-03-28 19:50:00|1749.8|1749.5|1752.6|1752.3|1753.9|1753.6|1749.8|1749.5|3264
1680033300000|2023-03-28 19:55:00|1752.5|1752.2|1751|1750.7|1752.5|1752.2|1750.5|1750.2|8748
1680033600000|2023-03-28 20:00:00|1750.9|1750.6|1754|1753.7|1754.6|1754.3|1750.9|1750.6|2833
1680033900000|2023-03-28 20:05:00|1754.3|1754|1754.6|1754.3|1754.9|1754.6|1753.6|1753.3|1045
1680034200000|2023-03-28 20:10:00|1754.4|1754.1|1753.3|1753|1754.4|1754.1|1752.9|1752.6|415
1680034500000|2023-03-28 20:15:00|1753.2|1752.9|1754.1|1753.8|1754.2|1753.9|1752.9|1752.6|220
1680034800000|2023-03-28 20:20:00|1754.2|1753.9|1753.6|1753.3|1754.2|1753.9|1753.3|1753|124
1680035100000|2023-03-28 20:25:00|1753.7|1753.4|1753.4|1753.1|1753.7|1753.4|1753.1|1752.8|84
1680035400000|2023-03-28 20:30:00|1753.5|1753.2|1754.7|1754.4|1754.9|1754.6|1753.5|1753.2|349
1680035700000|2023-03-28 20:35:00|1754.6|1754.3|1753.9|1753.6|1754.6|1754.3|1753.5|1753.2|116
1680036000000|2023-03-28 20:40:00|1754|1753.7|1753.3|1753|1754.7|1754.4|1753.2|1752.9|529
1680036300000|2023-03-28 20:45:00|1753.5|1753.2|1752.8|1752.5|1753.7|1753.4|1752.5|1752.2|968
1680036600000|2023-03-28 20:50:00|1752.9|1752.6|1753.5|1753.2|1753.7|1753.4|1752.9|1752.6|195
1680036900000|2023-03-28 20:55:00|1753.6|1753.3|1754.2|1753.4|1754.2|1753.8|1753.5|1753.2|147
1680037200000|2023-03-28 21:00:00|1754.3|1753.5|1754.3|1753.5|1754.3|1753.5|1754.2|1753.4|0
1680037500000|2023-03-28 21:05:00|1754.4|1753.6|1754.6|1753.8|1754.6|1753.8|1754.4|1753.6|0
1680037800000|2023-03-28 21:10:00|1754.5|1753.7|1754.4|1753.6|1754.6|1753.8|1754.4|1753.6|0
1680038100000|2023-03-28 21:15:00|1754.5|1753.7|1754.5|1753.7|1754.5|1753.7|1754.4|1753.6|0
1680038400000|2023-03-28 21:20:00|1754.4|1753.6|1754.5|1753.7|1754.5|1753.7|1754.3|1753.5|0
1680038700000|2023-03-28 21:25:00|1754.4|1753.6|1754.4|1753.6|1754.6|1753.8|1754.3|1753.5|0
1680039000000|2023-03-28 21:30:00|1754.5|1753.7|1754.5|1753.7|1754.6|1753.8|1754.5|1753.7|0
1680039600000|2023-03-28 21:40:00|1754.4|1753.6|1754.3|1753.5|1754.5|1753.7|1754.3|1753.5|0
1680039900000|2023-03-28 21:45:00|1754.2|1753.4|1754.2|1753.4|1754.2|1753.4|1754.2|1753.4|0
1680040200000|2023-03-28 21:50:00|1754.1|1753.3|1754|1753.2|1754.1|1753.3|1754|1753.2|0
1680040500000|2023-03-28 21:55:00|1753.9|1753.1|1754.1|1753.3|1754.1|1753.3|1753.9|1753.1|0
1680040800000|2023-03-28 22:00:00|1754|1753.2|1753.5|1753.2|1754.2|1753.7|1753.1|1752.8|84
1680041100000|2023-03-28 22:05:00|1753.4|1753.1|1754.4|1754.1|1754.5|1754.2|1753.4|1753.1|25
1680041400000|2023-03-28 22:10:00|1754.5|1754.2|1754.6|1754.3|1754.8|1754.5|1754.2|1753.9|79
1680041700000|2023-03-28 22:15:00|1754.7|1754.4|1754.6|1754.3|1755|1754.7|1754.4|1754.1|70
1680042000000|2023-03-28 22:20:00|1754.5|1754.2|1754.6|1754.3|1754.7|1754.4|1754.4|1754.1|7
1680042300000|2023-03-28 22:25:00|1754.7|1754.4|1754.8|1754.5|1755|1754.7|1754.7|1754.4|26
1680042600000|2023-03-28 22:30:00|1754.9|1754.6|1755|1754.7|1755.1|1754.8|1754.9|1754.6|8
1680042900000|2023-03-28 22:35:00|1754.9|1754.6|1754.7|1754.4|1755|1754.7|1754.6|1754.3|29
1680043200000|2023-03-28 22:40:00|1754.6|1754.3|1754.4|1754.1|1754.6|1754.3|1754.3|1754|68
1680043500000|2023-03-28 22:45:00|1754.5|1754.2|1754.5|1754.2|1754.7|1754.4|1754.3|1754|18
1680043800000|2023-03-28 22:50:00|1754.6|1754.3|1754.3|1754|1754.7|1754.4|1754.2|1753.9|20
1680044100000|2023-03-28 22:55:00|1754.2|1753.9|1754.7|1754.4|1754.7|1754.4|1754.2|1753.9|21
1680044400000|2023-03-28 23:00:00|1754.8|1754.5|1755.1|1754.8|1755.1|1754.8|1754.7|1754.4|19
1680044700000|2023-03-28 23:05:00|1755.2|1754.9|1755.7|1755.4|1756|1755.7|1755.2|1754.9|49
1680045000000|2023-03-28 23:10:00|1755.6|1755.3|1755.3|1755|1755.6|1755.3|1755|1754.7|34
1680045300000|2023-03-28 23:15:00|1755.4|1755.1|1755.8|1755.5|1755.8|1755.5|1755.1|1754.8|26
1680045600000|2023-03-28 23:20:00|1755.9|1755.6|1755.6|1755.3|1755.9|1755.6|1755.5|1755.2|25
1680045900000|2023-03-28 23:25:00|1755.7|1755.4|1755.2|1754.9|1755.7|1755.4|1755.2|1754.9|28
1680046200000|2023-03-28 23:30:00|1755.3|1755|1755.3|1755|1755.5|1755.2|1755.1|1754.8|24
1680046500000|2023-03-28 23:35:00|1755.4|1755.1|1755.4|1755.1|1755.7|1755.4|1755.4|1755.1|11
1680046800000|2023-03-28 23:40:00|1755.6|1755.3|1755.7|1755.4|1755.8|1755.5|1755.2|1754.9|39
1680047100000|2023-03-28 23:45:00|1755.8|1755.5|1756.2|1755.9|1756.6|1756.3|1755.7|1755.4|62
1680047400000|2023-03-28 23:50:00|1756.3|1756|1756.9|1756.6|1757|1756.7|1756.2|1755.9|84
1680047700000|2023-03-28 23:55:00|1757|1756.7|1756.7|1756.4|1757.4|1757.1|1756.5|1756.2|64
1680048000000|2023-03-29 00:00:00|1756.8|1756.5|1756.4|1756.1|1757|1756.7|1756.1|1755.8|66
1680048300000|2023-03-29 00:05:00|1756.3|1756|1757.5|1757.2|1757.6|1757.3|1756.2|1755.9|49
1680048600000|2023-03-29 00:10:00|1757.4|1757.1|1758.1|1757.8|1758.1|1757.8|1757.4|1757.1|48
1680048900000|2023-03-29 00:15:00|1758|1757.7|1757.1|1756.8|1758.1|1757.8|1757.1|1756.8|57
1680049200000|2023-03-29 00:20:00|1757|1756.7|1757.4|1757.1|1757.5|1757.2|1757|1756.7|29
1680049500000|2023-03-29 00:25:00|1757.3|1757|1757.5|1757.2|1758|1757.7|1757.2|1756.9|21
1680049800000|2023-03-29 00:30:00|1757.6|1757.3|1758|1757.7|1758.6|1758.3|1757.4|1757.1|82
1680050100000|2023-03-29 00:35:00|1758.1|1757.8|1757.6|1757.3|1758.3|1758|1757.6|1757.3|34
1680050400000|2023-03-29 00:40:00|1757.7|1757.4|1758.2|1757.9|1758.2|1757.9|1757.6|1757.3|48
1680050700000|2023-03-29 00:45:00|1758.3|1758|1758.9|1758.6|1759|1758.7|1758|1757.7|113
1680051000000|2023-03-29 00:50:00|1759|1758.7|1759.2|1758.9|1759.2|1758.9|1758.7|1758.4|49
1680051300000|2023-03-29 00:55:00|1759.1|1758.8|1759.6|1759.3|1760|1759.7|1759|1758.7|163
1680051600000|2023-03-29 01:00:00|1759.7|1759.4|1759.5|1759.2|1760|1759.7|1759.5|1759.2|66
1680051900000|2023-03-29 01:05:00|1759.6|1759.3|1760|1759.7|1760.2|1759.9|1759.5|1759.2|61
1680052200000|2023-03-29 01:10:00|1759.9|1759.6|1760.1|1759.8|1760.1|1759.8|1759.7|1759.4|70
1680052500000|2023-03-29 01:15:00|1760.2|1759.9|1760.8|1760.5|1760.9|1760.6|1760.1|1759.8|140
1680052800000|2023-03-29 01:20:00|1760.7|1760.4|1760.8|1760.5|1760.8|1760.5|1760.2|1759.9|82
1680053100000|2023-03-29 01:25:00|1760.7|1760.4|1760.8|1760.5|1761.1|1760.8|1760.5|1760.2|86
1680053400000|2023-03-29 01:30:00|1760.9|1760.6|1760.2|1759.9|1761.2|1760.9|1759.8|1759.5|139
1680053700000|2023-03-29 01:35:00|1760.1|1759.8|1759.6|1759.3|1760.2|1759.9|1759.6|1759.3|53
1680054000000|2023-03-29 01:40:00|1759.8|1759.5|1759.2|1758.9|1759.9|1759.6|1759|1758.7|82
1680054300000|2023-03-29 01:45:00|1759.3|1759|1759.6|1759.3|1759.8|1759.5|1759.3|1759|41
1680054600000|2023-03-29 01:50:00|1759.7|1759.4|1759.8|1759.5|1759.9|1759.6|1759.6|1759.3|24
1680054900000|2023-03-29 01:55:00|1759.7|1759.4|1759.8|1759.5|1760|1759.7|1759.7|1759.4|18
1680055200000|2023-03-29 02:00:00|1759.9|1759.6|1759.6|1759.3|1760.3|1760|1759.6|1759.3|64
1680055500000|2023-03-29 02:05:00|1759.8|1759.5|1759.8|1759.5|1759.9|1759.6|1759.5|1759.2|33
1680055800000|2023-03-29 02:10:00|1759.9|1759.6|1759.8|1759.5|1760|1759.7|1759.8|1759.5|16
1680056100000|2023-03-29 02:15:00|1760|1759.7|1760|1759.7|1760.2|1759.9|1759.8|1759.5|26
1680056400000|2023-03-29 02:20:00|1760.1|1759.8|1760.1|1759.8|1760.2|1759.9|1759.9|1759.6|67
1680056700000|2023-03-29 02:25:00|1760.2|1759.9|1760.5|1760.2|1760.6|1760.3|1760.2|1759.9|59
1680057000000|2023-03-29 02:30:00|1760.6|1760.3|1760.8|1760.5|1760.8|1760.5|1760.5|1760.2|81
1680057300000|2023-03-29 02:35:00|1760.7|1760.4|1760.4|1760.1|1760.7|1760.4|1760.4|1760.1|39
1680057600000|2023-03-29 02:40:00|1760.5|1760.2|1760.7|1760.4|1761|1760.7|1760.5|1760.2|37
1680057900000|2023-03-29 02:45:00|1760.8|1760.5|1761.7|1761.4|1761.8|1761.5|1760.7|1760.4|93
1680058200000|2023-03-29 02:50:00|1761.6|1761.3|1761.4|1761.1|1761.9|1761.6|1761.3|1761|49
1680058500000|2023-03-29 02:55:00|1761.3|1761|1761.1|1760.8|1761.3|1761|1761|1760.7|30
1680058800000|2023-03-29 03:00:00|1761.2|1760.9|1761.1|1760.8|1761.5|1761.2|1761.1|1760.8|23
1680059100000|2023-03-29 03:05:00|1761|1760.7|1761.2|1760.9|1761.3|1761|1761|1760.7|33
1680059400000|2023-03-29 03:10:00|1761.1|1760.8|1760.6|1760.3|1761.2|1760.9|1760.6|1760.3|21
1680059700000|2023-03-29 03:15:00|1760.7|1760.4|1760.8|1760.5|1760.9|1760.6|1760.6|1760.3|32
1680060000000|2023-03-29 03:20:00|1760.9|1760.6|1760.4|1760.1|1760.9|1760.6|1760.3|1760|50
1680060300000|2023-03-29 03:25:00|1760.5|1760.2|1760.8|1760.5|1761.1|1760.8|1760.5|1760.2|36
1680060600000|2023-03-29 03:30:00|1760.9|1760.6|1761|1760.7|1761.1|1760.8|1760.7|1760.4|30
1680060900000|2023-03-29 03:35:00|1761.1|1760.8|1761.4|1761.1|1761.6|1761.3|1761.1|1760.8|44
1680061200000|2023-03-29 03:40:00|1761.5|1761.2|1761.5|1761.2|1761.6|1761.3|1761.3|1761|18
1680061500000|2023-03-29 03:45:00|1761.6|1761.3|1761.4|1761.1|1761.7|1761.4|1761.4|1761.1|21
1680061800000|2023-03-29 03:50:00|1761.3|1761|1761.6|1761.3|1761.7|1761.4|1761.3|1761|19
1680062100000|2023-03-29 03:55:00|1761.5|1761.2|1761.9|1761.6|1762|1761.7|1761.5|1761.2|35
1680062400000|2023-03-29 04:00:00|1762|1761.7|1761.7|1761.4|1762.1|1761.8|1761.4|1761.1|54
1680062700000|2023-03-29 04:05:00|1761.6|1761.3|1761.5|1761.2|1761.8|1761.5|1761.4|1761.1|15
1680063000000|2023-03-29 04:10:00|1761.6|1761.3|1762.2|1761.9|1762.4|1762.1|1761.4|1761.1|136
1680063300000|2023-03-29 04:15:00|1762.3|1762|1762.2|1761.9|1762.6|1762.3|1762|1761.7|100
1680063600000|2023-03-29 04:20:00|1762.1|1761.8|1762.5|1762.2|1762.7|1762.4|1762.1|1761.8|47
1680063900000|2023-03-29 04:25:00|1762.3|1762|1762.4|1762.1|1762.4|1762.1|1762|1761.7|79
1680064200000|2023-03-29 04:30:00|1762.5|1762.2|1763|1762.7|1763.2|1762.9|1762.4|1762.1|55
1680064500000|2023-03-29 04:35:00|1763.1|1762.8|1762.5|1762.2|1763.2|1762.9|1762.4|1762.1|72
1680064800000|2023-03-29 04:40:00|1762.4|1762.1|1763|1762.7|1763.1|1762.8|1762.4|1762.1|33
1680065100000|2023-03-29 04:45:00|1762.9|1762.6|1762.9|1762.6|1763|1762.7|1762.7|1762.4|30
1680065400000|2023-03-29 04:50:00|1763|1762.7|1763|1762.7|1763.1|1762.8|1762.8|1762.5|19
1680065700000|2023-03-29 04:55:00|1762.9|1762.6|1762.8|1762.5|1763|1762.7|1762.6|1762.3|11
1680066000000|2023-03-29 05:00:00|1762.9|1762.6|1763.2|1762.9|1763.7|1763.4|1762.8|1762.5|79
1680066300000|2023-03-29 05:05:00|1763.3|1763|1763.3|1763|1763.5|1763.2|1763|1762.7|22
1680066600000|2023-03-29 05:10:00|1763.2|1762.9|1762.9|1762.6|1763.3|1763|1762.9|1762.6|24
1680066900000|2023-03-29 05:15:00|1763|1762.7|1763|1762.7|1763.2|1762.9|1762.9|1762.6|34
1680067200000|2023-03-29 05:20:00|1763.1|1762.8|1763.1|1762.8|1763.3|1763|1762.9|1762.6|14
1680067500000|2023-03-29 05:25:00|1763.2|1762.9|1762.4|1762.1|1763.2|1762.9|1762.4|1762.1|57
1680067800000|2023-03-29 05:30:00|1762.3|1762|1762.7|1762.4|1763|1762.7|1762.2|1761.9|171
1680068100000|2023-03-29 05:35:00|1762.8|1762.5|1762.4|1762.1|1762.9|1762.6|1762.3|1762|25
1680068400000|2023-03-29 05:40:00|1762.5|1762.2|1763.1|1762.8|1763.3|1763|1762.4|1762.1|59
1680068700000|2023-03-29 05:45:00|1763.2|1762.9|1763|1762.7|1763.3|1763|1762.9|1762.6|62
1680069000000|2023-03-29 05:50:00|1763.1|1762.8|1765.3|1765|1765.4|1765.1|1763|1762.7|296
1680069300000|2023-03-29 05:55:00|1765.4|1765.1|1766.9|1766.6|1766.9|1766.6|1765.3|1765|285
1680069600000|2023-03-29 06:00:00|1767|1766.7|1766|1765.7|1767|1766.7|1765.2|1764.9|129
1680069900000|2023-03-29 06:05:00|1765.9|1765.6|1766.1|1765.8|1766.2|1765.9|1765.3|1765|108
1680070200000|2023-03-29 06:10:00|1766.2|1765.9|1765.4|1765.1|1766.2|1765.9|1765.4|1765.1|86
1680070500000|2023-03-29 06:15:00|1765.5|1765.2|1765.2|1764.9|1765.8|1765.5|1765.2|1764.9|47
1680070800000|2023-03-29 06:20:00|1765.1|1764.8|1764.5|1764.2|1765.2|1764.9|1763.9|1763.6|54
1680071100000|2023-03-29 06:25:00|1764.6|1764.3|1765.5|1765.2|1765.7|1765.4|1764.4|1764.1|69
1680071400000|2023-03-29 06:30:00|1765.6|1765.3|1765.3|1765|1766.3|1766|1765.2|1764.9|267
1680071700000|2023-03-29 06:35:00|1765.2|1764.9|1764.2|1763.9|1765.2|1764.9|1764.1|1763.8|274
1680072000000|2023-03-29 06:40:00|1764.3|1764|1764.5|1764.2|1764.9|1764.6|1764.2|1763.9|49
1680072300000|2023-03-29 06:45:00|1764.6|1764.3|1765|1764.7|1765.1|1764.8|1764.3|1764|87
1680072600000|2023-03-29 06:50:00|1765.1|1764.8|1765|1764.7|1765.8|1765.5|1764.7|1764.4|77
1680072900000|2023-03-29 06:55:00|1764.9|1764.6|1765.7|1765.4|1766.2|1765.9|1764.9|1764.6|64
1680073200000|2023-03-29 07:00:00|1765.8|1765.5|1767.3|1767|1768.9|1768.6|1765.5|1765.2|486
1680073500000|2023-03-29 07:05:00|1767.4|1767.1|1767.1|1766.8|1768.3|1768|1765.9|1765.6|191
1680073800000|2023-03-29 07:10:00|1767|1766.7|1765.9|1765.6|1767.3|1767|1765.3|1765|220
1680074100000|2023-03-29 07:15:00|1766|1765.7|1766.3|1766|1767.1|1766.8|1765.8|1765.5|191
1680074400000|2023-03-29 07:20:00|1766.2|1765.9|1767|1766.7|1767.6|1767.3|1766.1|1765.8|172
1680074700000|2023-03-29 07:25:00|1766.9|1766.6|1768.7|1768.4|1768.9|1768.6|1766.8|1766.5|227
1680075000000|2023-03-29 07:30:00|1768.8|1768.5|1768.4|1768.1|1769.8|1769.5|1768.3|1768|240
1680075300000|2023-03-29 07:35:00|1768.5|1768.2|1767.9|1767.6|1768.7|1768.4|1767.4|1767.1|158
1680075600000|2023-03-29 07:40:00|1768|1767.7|1767.9|1767.6|1768.5|1768.2|1767.7|1767.4|122
1680075900000|2023-03-29 07:45:00|1767.8|1767.5|1769.4|1769.1|1769.4|1769.1|1767.8|1767.5|141
1680076200000|2023-03-29 07:50:00|1769.3|1769|1768.6|1768.3|1769.4|1769.1|1768.1|1767.8|236
1680076500000|2023-03-29 07:55:00|1768.7|1768.4|1768.6|1768.3|1769|1768.7|1768.2|1767.9|110
1680076800000|2023-03-29 08:00:00|1768.7|1768.4|1767|1766.7|1769|1768.7|1766.8|1766.5|278
1680077100000|2023-03-29 08:05:00|1766.9|1766.6|1767.9|1767.6|1768|1767.7|1766.4|1766.1|172
1680077400000|2023-03-29 08:10:00|1768|1767.7|1768.8|1768.5|1768.9|1768.6|1767.7|1767.4|107
1680077700000|2023-03-29 08:15:00|1768.7|1768.4|1769.9|1769.6|1770.4|1770.1|1768.6|1768.3|187
1680078000000|2023-03-29 08:20:00|1770|1769.7|1770.2|1769.9|1770.4|1770.1|1769|1768.7|98
1680078300000|2023-03-29 08:25:00|1770.3|1770|1770.6|1770.3|1770.6|1770.3|1770.1|1769.8|77
1680078600000|2023-03-29 08:30:00|1770.7|1770.4|1772.3|1772|1773.2|1772.9|1770.7|1770.4|478
1680078900000|2023-03-29 08:35:00|1772.4|1772.1|1772.6|1772.3|1773.2|1772.9|1772.2|1771.9|144
1680079200000|2023-03-29 08:40:00|1772.7|1772.4|1771|1770.7|1772.8|1772.5|1770.1|1769.8|175
1680079500000|2023-03-29 08:45:00|1771.1|1770.8|1770.2|1769.9|1771.1|1770.8|1770.1|1769.8|81
1680079800000|2023-03-29 08:50:00|1770.3|1770|1770.1|1769.8|1770.7|1770.4|1769.7|1769.4|99
1680080100000|2023-03-29 08:55:00|1770.2|1769.9|1770.9|1770.6|1771|1770.7|1770|1769.7|72
1680080400000|2023-03-29 09:00:00|1771|1770.7|1771.1|1770.8|1771.2|1770.9|1770.4|1770.1|122
1680080700000|2023-03-29 09:05:00|1771|1770.7|1773.1|1772.8|1773.1|1772.8|1770.8|1770.5|155
1680081000000|2023-03-29 09:10:00|1772.9|1772.6|1771.9|1771.6|1773.2|1772.9|1771.8|1771.5|145
1680081300000|2023-03-29 09:15:00|1771.8|1771.5|1771.6|1771.3|1772.2|1771.9|1771.4|1771.1|104
1680081600000|2023-03-29 09:20:00|1771.5|1771.2|1771.3|1771|1771.6|1771.3|1771|1770.7|126
1680081900000|2023-03-29 09:25:00|1771.5|1771.2|1772.1|1771.8|1772.2|1771.9|1771.5|1771.2|120
1680082200000|2023-03-29 09:30:00|1772|1771.7|1773.2|1772.9|1773.3|1773|1771.8|1771.5|212
1680082500000|2023-03-29 09:35:00|1773.3|1773|1773.5|1773.2|1773.9|1773.6|1772.9|1772.6|227
1680082800000|2023-03-29 09:40:00|1773.4|1773.1|1772.1|1771.8|1773.5|1773.2|1772|1771.7|132
1680083100000|2023-03-29 09:45:00|1772|1771.7|1772.8|1772.5|1772.8|1772.5|1771.8|1771.5|196
1680083400000|2023-03-29 09:50:00|1772.9|1772.6|1773.7|1773.4|1773.7|1773.4|1772.7|1772.4|129
1680083700000|2023-03-29 09:55:00|1773.8|1773.5|1773.8|1773.5|1774.7|1774.4|1773.8|1773.5|312
1680084000000|2023-03-29 10:00:00|1773.9|1773.6|1773.1|1772.8|1773.9|1773.6|1772.4|1772.1|235
1680084300000|2023-03-29 10:05:00|1773|1772.7|1772.4|1772.1|1773.2|1772.9|1772.1|1771.8|135
1680084600000|2023-03-29 10:10:00|1772.3|1772|1772.6|1772.3|1773|1772.7|1772.2|1771.9|193
1680084900000|2023-03-29 10:15:00|1772.5|1772.2|1771|1770.7|1772.5|1772.2|1771|1770.7|380
1680085200000|2023-03-29 10:20:00|1771.1|1770.8|1770|1769.7|1771.1|1770.8|1770|1769.7|406
1680085500000|2023-03-29 10:25:00|1770.1|1769.8|1771.7|1771.4|1772.1|1771.8|1770|1769.7|160
1680085800000|2023-03-29 10:30:00|1771.8|1771.5|1771.8|1771.5|1771.9|1771.6|1771.2|1770.9|104
1680086100000|2023-03-29 10:35:00|1771.5|1771.2|1772|1771.7|1772.1|1771.8|1771.1|1770.8|108
1680086400000|2023-03-29 10:40:00|1771.9|1771.6|1771.4|1771.1|1772|1771.7|1771.2|1770.9|54
1680086700000|2023-03-29 10:45:00|1771.3|1771|1771.8|1771.5|1771.8|1771.5|1770.9|1770.6|59
1680087000000|2023-03-29 10:50:00|1771.7|1771.4|1771.6|1771.3|1771.8|1771.5|1771.2|1770.9|91
1680087300000|2023-03-29 10:55:00|1771.7|1771.4|1771.6|1771.3|1772.2|1771.9|1771.2|1770.9|181
1680087600000|2023-03-29 11:00:00|1771.3|1771|1771.9|1771.6|1771.9|1771.6|1771|1770.7|133
1680087900000|2023-03-29 11:05:00|1772|1771.7|1770.1|1769.8|1772.2|1771.9|1769.9|1769.6|205
1680088200000|2023-03-29 11:10:00|1770.2|1769.9|1769.6|1769.3|1770.5|1770.2|1769.5|1769.2|127
1680088500000|2023-03-29 11:15:00|1769.7|1769.4|1770.6|1770.3|1771.1|1770.8|1769.6|1769.3|101
1680088800000|2023-03-29 11:20:00|1770.5|1770.2|1771.5|1771.2|1771.6|1771.3|1770.5|1770.2|81
1680089100000|2023-03-29 11:25:00|1771.6|1771.3|1770.4|1770.1|1771.6|1771.3|1770.3|1770|94
1680089400000|2023-03-29 11:30:00|1770.5|1770.2|1771.6|1771.3|1771.7|1771.4|1770.4|1770.1|132
1680089700000|2023-03-29 11:35:00|1771.7|1771.4|1771.4|1771.1|1771.9|1771.6|1771.2|1770.9|60
1680090000000|2023-03-29 11:40:00|1771.3|1771|1771.1|1770.8|1771.8|1771.5|1771.1|1770.8|161
1680090300000|2023-03-29 11:45:00|1770.9|1770.6|1770|1769.7|1771.4|1771.1|1770|1769.7|393
1680090600000|2023-03-29 11:50:00|1769.9|1769.6|1768.9|1768.6|1770.3|1770|1768.9|1768.6|193
1680090900000|2023-03-29 11:55:00|1768.6|1768.3|1767.7|1767.4|1768.7|1768.4|1767.6|1767.3|381
1680091200000|2023-03-29 12:00:00|1767.8|1767.5|1768.5|1768.2|1768.9|1768.6|1767.3|1767|452
1680091500000|2023-03-29 12:05:00|1768.4|1768.1|1767.3|1767|1768.8|1768.5|1766.8|1766.5|298
1680091800000|2023-03-29 12:10:00|1767.2|1766.9|1766.7|1766.4|1767.7|1767.4|1766.7|1766.4|418
1680092100000|2023-03-29 12:15:00|1766.8|1766.5|1765.8|1765.5|1767|1766.7|1765.6|1765.3|388
1680092400000|2023-03-29 12:20:00|1765.7|1765.4|1765.8|1765.5|1767.4|1767.1|1765.3|1765|482
1680092700000|2023-03-29 12:25:00|1765.9|1765.6|1766|1765.7|1766.8|1766.5|1765.4|1765.1|478
1680093000000|2023-03-29 12:30:00|1765.9|1765.6|1766|1765.7|1766.9|1766.6|1765.9|1765.6|419
1680093300000|2023-03-29 12:35:00|1766.1|1765.8|1765.4|1765.1|1766.2|1765.9|1764.5|1764.2|349
1680093600000|2023-03-29 12:40:00|1765.5|1765.2|1764.5|1764.2|1765.6|1765.3|1764.1|1763.8|410
1680093900000|2023-03-29 12:45:00|1764.3|1764|1763.9|1763.6|1765|1764.7|1763.8|1763.5|907
1680094200000|2023-03-29 12:50:00|1763.7|1763.4|1766.1|1765.8|1766.6|1766.3|1763.6|1763.3|376
1680094500000|2023-03-29 12:55:00|1766.2|1765.9|1767.4|1767.1|1767.7|1767.4|1765.4|1765.1|311
1680094800000|2023-03-29 13:00:00|1767.2|1766.9|1767.5|1767.2|1767.6|1767.3|1766|1765.7|470
1680095100000|2023-03-29 13:05:00|1767.6|1767.3|1768|1767.7|1768.3|1768|1767.4|1767.1|238
1680095400000|2023-03-29 13:10:00|1768.1|1767.8|1767.5|1767.2|1768.2|1767.9|1767.4|1767.1|250
1680095700000|2023-03-29 13:15:00|1767.6|1767.3|1769.1|1768.8|1769.9|1769.6|1767.2|1766.9|648
1680096000000|2023-03-29 13:20:00|1769|1768.7|1769|1768.7|1769.5|1769.2|1768.4|1768.1|302
1680096300000|2023-03-29 13:25:00|1769.1|1768.8|1768.9|1768.6|1770.9|1770.6|1768.8|1768.5|756
1680096600000|2023-03-29 13:30:00|1769.1|1768.8|1763.3|1763|1770.3|1770|1758.3|1758|8685
1680096900000|2023-03-29 13:35:00|1763.4|1763.1|1766.6|1766.3|1766.7|1766.4|1761.4|1761.1|4202
1680097200000|2023-03-29 13:40:00|1766.8|1766.5|1769.4|1769.1|1770.8|1770.5|1765.7|1765.4|3856
1680097500000|2023-03-29 13:45:00|1769.6|1769.3|1765.8|1765.5|1770|1769.7|1765.6|1765.3|4397
1680097800000|2023-03-29 13:50:00|1765.3|1765|1768.3|1768|1770.5|1770.2|1765|1764.7|2262
1680098100000|2023-03-29 13:55:00|1768.1|1767.8|1768.8|1768.5|1768.8|1768.5|1766.6|1766.3|1425
1680098400000|2023-03-29 14:00:00|1768.7|1768.4|1770.9|1770.6|1771.2|1770.9|1768.4|1768.1|1786
1680098700000|2023-03-29 14:05:00|1771|1770.7|1768.8|1768.5|1771.2|1770.9|1766.9|1766.6|2441
1680099000000|2023-03-29 14:10:00|1768.6|1768.3|1764.5|1764.2|1769|1768.7|1764.4|1764.1|2486
1680099300000|2023-03-29 14:15:00|1764.3|1764|1767.8|1767.5|1768.3|1768|1763|1762.7|2065
1680099600000|2023-03-29 14:20:00|1767.5|1767.2|1765.4|1765.1|1768.6|1768.3|1764.9|1764.6|1417
1680099900000|2023-03-29 14:25:00|1765|1764.7|1765.6|1765.3|1766.3|1766|1764.4|1764.1|1708
1680100200000|2023-03-29 14:30:00|1765.7|1765.4|1766.8|1766.5|1767.9|1767.6|1765.4|1765.1|1304
1680100500000|2023-03-29 14:35:00|1766.7|1766.4|1765.7|1765.4|1767.7|1767.4|1764.8|1764.5|1701
1680100800000|2023-03-29 14:40:00|1765.5|1765.2|1762|1761.7|1765.6|1765.3|1761.4|1761.1|2825
1680101100000|2023-03-29 14:45:00|1761.8|1761.5|1758.7|1758.4|1762|1761.7|1757.3|1757|2614
1680101400000|2023-03-29 14:50:00|1758.8|1758.5|1759.3|1759|1760.6|1760.3|1758.7|1758.4|1524
1680101700000|2023-03-29 14:55:00|1759.4|1759.1|1756.2|1755.9|1760.9|1760.6|1755.2|1754.9|2582
1680102000000|2023-03-29 15:00:00|1756.1|1755.8|1758.6|1758.3|1759.9|1759.6|1755.8|1755.5|2239
1680102300000|2023-03-29 15:05:00|1758.8|1758.5|1759.4|1759.1|1759.7|1759.4|1758.2|1757.9|982
1680102600000|2023-03-29 15:10:00|1759.5|1759.2|1758.8|1758.5|1759.5|1759.2|1757.7|1757.4|1229
1680102900000|2023-03-29 15:15:00|1758.9|1758.6|1758.1|1757.8|1760.3|1760|1757.5|1757.2|1501
1680103200000|2023-03-29 15:20:00|1758.3|1758|1760.7|1760.4|1761.3|1761|1758.3|1758|1438
1680103500000|2023-03-29 15:25:00|1760.8|1760.5|1760.2|1759.9|1760.8|1760.5|1759.5|1759.2|904
1680103800000|2023-03-29 15:30:00|1760.5|1760.2|1760.4|1760.1|1761.3|1761|1759.3|1759|1414
1680104100000|2023-03-29 15:35:00|1760.5|1760.2|1761.7|1761.4|1763.1|1762.8|1760.4|1760.1|1723
1680104400000|2023-03-29 15:40:00|1761.6|1761.3|1760.9|1760.6|1762|1761.7|1760.6|1760.3|838
1680104700000|2023-03-29 15:45:00|1761.1|1760.8|1762|1761.7|1762.7|1762.4|1760.9|1760.6|687
1680105000000|2023-03-29 15:50:00|1761.9|1761.6|1763|1762.7|1763.1|1762.8|1761.4|1761.1|614
1680105300000|2023-03-29 15:55:00|1762.9|1762.6|1763.2|1762.9|1763.6|1763.3|1762|1761.7|790
1680105600000|2023-03-29 16:00:00|1763.3|1763|1763.5|1763.2|1764|1763.7|1762.8|1762.5|958
1680105900000|2023-03-29 16:05:00|1763.4|1763.1|1761.7|1761.4|1763.5|1763.2|1760.9|1760.6|1130
1680106200000|2023-03-29 16:10:00|1761.8|1761.5|1764|1763.7|1764.1|1763.8|1761.5|1761.2|997
1680106500000|2023-03-29 16:15:00|1764.1|1763.8|1764|1763.7|1764.3|1764|1762.5|1762.2|745
1680106800000|2023-03-29 16:20:00|1763.9|1763.6|1763.8|1763.5|1764.7|1764.4|1763.8|1763.5|587
1680107100000|2023-03-29 16:25:00|1763.7|1763.4|1763.8|1763.5|1764.4|1764.1|1763.4|1763.1|518
1680107400000|2023-03-29 16:30:00|1763.9|1763.6|1763.8|1763.5|1765.8|1765.5|1763.7|1763.4|777
1680107700000|2023-03-29 16:35:00|1763.7|1763.4|1764.1|1763.8|1765.1|1764.8|1763.6|1763.3|482
1680108000000|2023-03-29 16:40:00|1764.2|1763.9|1762.4|1762.1|1764.3|1764|1762.2|1761.9|615
1680108300000|2023-03-29 16:45:00|1762.2|1761.9|1761.2|1760.9|1762.6|1762.3|1760.9|1760.6|742
1680108600000|2023-03-29 16:50:00|1761.3|1761|1761.1|1760.8|1762.2|1761.9|1760.5|1760.2|754
1680108900000|2023-03-29 16:55:00|1761|1760.7|1759.4|1759.1|1761.1|1760.8|1758|1757.7|899
1680109200000|2023-03-29 17:00:00|1759.3|1759|1760.6|1760.3|1760.8|1760.5|1758.3|1758|839
1680109500000|2023-03-29 17:05:00|1760.7|1760.4|1763.2|1762.9|1763.3|1763|1760.6|1760.3|978
1680109800000|2023-03-29 17:10:00|1763.1|1762.8|1762.7|1762.4|1763.7|1763.4|1762.2|1761.9|689
1680110100000|2023-03-29 17:15:00|1762.6|1762.3|1762.8|1762.5|1763.9|1763.6|1762.6|1762.3|650
1680110400000|2023-03-29 17:20:00|1762.9|1762.6|1762.7|1762.4|1763.1|1762.8|1762.2|1761.9|468
1680110700000|2023-03-29 17:25:00|1762.8|1762.5|1763.1|1762.8|1763.5|1763.2|1762.3|1762|764
1680111000000|2023-03-29 17:30:00|1762.7|1762.4|1761.8|1761.5|1763.3|1763|1761.8|1761.5|791
1680111300000|2023-03-29 17:35:00|1761.9|1761.6|1759.5|1759.2|1762.2|1761.9|1759.2|1758.9|1802
1680111600000|2023-03-29 17:40:00|1759.7|1759.4|1760.7|1760.4|1761|1760.7|1759.5|1759.2|601
1680111900000|2023-03-29 17:45:00|1760.8|1760.5|1760.4|1760.1|1761|1760.7|1759.8|1759.5|627
1680112200000|2023-03-29 17:50:00|1760.3|1760|1761.2|1760.9|1762|1761.7|1760.2|1759.9|755
1680112500000|2023-03-29 17:55:00|1761.3|1761|1761.2|1760.9|1761.8|1761.5|1760.2|1759.9|529
1680112800000|2023-03-29 18:00:00|1761.1|1760.8|1761.2|1760.9|1761.5|1761.2|1759.3|1759|729
1680113100000|2023-03-29 18:05:00|1761.1|1760.8|1762.8|1762.5|1763.5|1763.2|1760.6|1760.3|808
1680113400000|2023-03-29 18:10:00|1763|1762.7|1762.7|1762.4|1763.7|1763.4|1762.1|1761.8|926
1680113700000|2023-03-29 18:15:00|1762.5|1762.2|1761.8|1761.5|1762.5|1762.2|1761.2|1760.9|479
1680114000000|2023-03-29 18:20:00|1761.7|1761.4|1761.9|1761.6|1762.8|1762.5|1760.9|1760.6|499
1680114300000|2023-03-29 18:25:00|1761.8|1761.5|1763.1|1762.8|1763.2|1762.9|1761.6|1761.3|596
1680114600000|2023-03-29 18:30:00|1763.2|1762.9|1763.1|1762.8|1763.7|1763.4|1762.6|1762.3|621
1680114900000|2023-03-29 18:35:00|1763|1762.7|1763.8|1763.5|1763.9|1763.6|1762.7|1762.4|894
1680115200000|2023-03-29 18:40:00|1763.7|1763.4|1764.2|1763.9|1764.4|1764.1|1763|1762.7|629
1680115500000|2023-03-29 18:45:00|1764.1|1763.8|1766.6|1766.3|1766.9|1766.6|1763.9|1763.6|1286
1680115800000|2023-03-29 18:50:00|1766.7|1766.4|1767.2|1766.9|1767.5|1767.2|1764.2|1763.9|2405
1680116100000|2023-03-29 18:55:00|1767.3|1767|1766.1|1765.8|1767.6|1767.3|1766|1765.7|957
1680116400000|2023-03-29 19:00:00|1766|1765.7|1765.2|1764.9|1767.8|1767.5|1762.1|1761.8|4648
1680116700000|2023-03-29 19:05:00|1765.3|1765|1765.5|1765.2|1765.8|1765.5|1763.7|1763.4|768
1680117000000|2023-03-29 19:10:00|1765.4|1765.1|1765.3|1765|1766.5|1766.2|1764.7|1764.4|802
1680117300000|2023-03-29 19:15:00|1765.2|1764.9|1768.4|1768.1|1769.2|1768.9|1765.2|1764.9|1571
1680117600000|2023-03-29 19:20:00|1768.5|1768.2|1768.9|1768.6|1770.1|1769.8|1768|1767.7|1446
1680117900000|2023-03-29 19:25:00|1768.8|1768.5|1768.4|1768.1|1769.2|1768.9|1767.5|1767.2|1056
1680118200000|2023-03-29 19:30:00|1768.3|1768|1767.7|1767.4|1768.6|1768.3|1767|1766.7|1032
1680118500000|2023-03-29 19:35:00|1767.6|1767.3|1767.6|1767.3|1767.7|1767.4|1766.6|1766.3|1062
1680118800000|2023-03-29 19:40:00|1767.5|1767.2|1770.1|1769.8|1770.3|1770|1767.1|1766.8|1646
1680119100000|2023-03-29 19:45:00|1770|1769.7|1770|1769.7|1770.5|1770.2|1769.4|1769.1|1876
1680119400000|2023-03-29 19:50:00|1770.1|1769.8|1771|1770.7|1771.5|1771.2|1769.1|1768.8|2668
1680119700000|2023-03-29 19:55:00|1770.4|1770.1|1770.8|1770.5|1771.1|1770.8|1768.4|1768.1|9642
1680120000000|2023-03-29 20:00:00|1769.8|1769.5|1768.9|1768.6|1769.9|1769.6|1768.8|1768.5|2319
1680120300000|2023-03-29 20:05:00|1768.8|1768.5|1769.6|1769.3|1769.6|1769.3|1768.7|1768.4|784
1680120600000|2023-03-29 20:10:00|1769.5|1769.2|1769.3|1769|1770.3|1770|1768.8|1768.5|1367
1680120900000|2023-03-29 20:15:00|1769.4|1769.1|1769.8|1769.5|1769.8|1769.5|1769.3|1769|122
1680121200000|2023-03-29 20:20:00|1769.7|1769.4|1769.6|1769.3|1769.9|1769.6|1769.6|1769.3|88
1680121500000|2023-03-29 20:25:00|1769.7|1769.4|1769.6|1769.3|1770|1769.7|1769.5|1769.2|126
1680121800000|2023-03-29 20:30:00|1769.7|1769.4|1770.1|1769.8|1770.3|1770|1769.6|1769.3|141
1680122100000|2023-03-29 20:35:00|1770|1769.7|1770.3|1770|1770.5|1770.2|1770|1769.7|109
1680122400000|2023-03-29 20:40:00|1770.2|1769.9|1770.3|1770|1770.5|1770.2|1769.8|1769.5|117
1680122700000|2023-03-29 20:45:00|1770.2|1769.9|1769|1768.7|1770.7|1770.4|1769|1768.7|429
1680123000000|2023-03-29 20:50:00|1769.1|1768.8|1769|1768.7|1769.1|1768.8|1768.7|1768.4|152
1680123300000|2023-03-29 20:55:00|1768.9|1768.6|1768.9|1768.1|1768.9|1768.6|1768.3|1768|101
1680123600000|2023-03-29 21:00:00|1769.1|1768.3|1769|1768.2|1769.1|1768.3|1769|1768.2|0
1680123900000|2023-03-29 21:05:00|1768.9|1768.1|1769.1|1768.3|1769.1|1768.3|1768.9|1768.1|0
1680124200000|2023-03-29 21:10:00|1769|1768.2|1769|1768.2|1769|1768.2|1769|1768.2|0
1680125100000|2023-03-29 21:25:00|1769.1|1768.3|1769|1768.2|1769.1|1768.3|1769|1768.2|0
1680125400000|2023-03-29 21:30:00|1769.1|1768.3|1769.2|1768.4|1769.2|1768.4|1769|1768.2|0
1680125700000|2023-03-29 21:35:00|1769.1|1768.3|1769.1|1768.3|1769.1|1768.3|1769.1|1768.3|0
1680126000000|2023-03-29 21:40:00|1769|1768.2|1769.1|1768.3|1769.1|1768.3|1769|1768.2|0
1680126300000|2023-03-29 21:45:00|1769|1768.2|1769.2|1768.4|1769.2|1768.4|1769|1768.2|0
1680126600000|2023-03-29 21:50:00|1769.1|1768.3|1769|1768.2|1769.1|1768.3|1769|1768.2|0
1680126900000|2023-03-29 21:55:00|1769.2|1768.4|1769.2|1768.4|1769.3|1768.5|1769.2|1768.4|0
1680127200000|2023-03-29 22:00:00|1769.3|1768.5|1768.3|1768|1769.4|1768.6|1767.9|1767.6|79
1680127500000|2023-03-29 22:05:00|1768.2|1767.9|1769.3|1769|1769.6|1769.3|1768.2|1767.9|82
1680127800000|2023-03-29 22:10:00|1769.2|1768.9|1769.1|1768.8|1769.4|1769.1|1769|1768.7|27
1680128100000|2023-03-29 22:15:00|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1768.9|1768.6|4
1680128400000|2023-03-29 22:20:00|1769.1|1768.8|1769.1|1768.8|1769.2|1768.9|1768.9|1768.6|35
1680128700000|2023-03-29 22:25:00|1769|1768.7|1769.1|1768.8|1769.1|1768.8|1768.8|1768.5|13
1680129000000|2023-03-29 22:30:00|1769|1768.7|1768.7|1768.4|1769|1768.7|1768.4|1768.1|25
1680129300000|2023-03-29 22:35:00|1768.6|1768.3|1767.6|1767.3|1768.7|1768.4|1767.6|1767.3|70
1680129600000|2023-03-29 22:40:00|1767.7|1767.4|1767.8|1767.5|1768|1767.7|1767.6|1767.3|29
1680129900000|2023-03-29 22:45:00|1767.7|1767.4|1767.5|1767.2|1768|1767.7|1767.5|1767.2|64
1680130200000|2023-03-29 22:50:00|1767.6|1767.3|1768.1|1767.8|1768.2|1767.9|1767.6|1767.3|47
1680130500000|2023-03-29 22:55:00|1768|1767.7|1768.2|1767.9|1768.2|1767.9|1767.7|1767.4|46
1680130800000|2023-03-29 23:00:00|1768.1|1767.8|1768|1767.7|1768.3|1768|1767.9|1767.6|30
1680131100000|2023-03-29 23:05:00|1767.9|1767.6|1767.6|1767.3|1768|1767.7|1767.5|1767.2|10
1680131400000|2023-03-29 23:10:00|1767.5|1767.2|1767.7|1767.4|1767.7|1767.4|1767.3|1767|61
1680131700000|2023-03-29 23:15:00|1767.6|1767.3|1767.6|1767.3|1767.8|1767.5|1767.4|1767.1|44
1680132000000|2023-03-29 23:20:00|1767.7|1767.4|1767.5|1767.2|1767.7|1767.4|1767.5|1767.2|22
1680132300000|2023-03-29 23:25:00|1767.6|1767.3|1767.3|1767|1767.6|1767.3|1767.3|1767|6
1680132600000|2023-03-29 23:30:00|1767.4|1767.1|1766.8|1766.5|1767.7|1767.4|1766.8|1766.5|114
1680132900000|2023-03-29 23:35:00|1766.9|1766.6|1766.6|1766.3|1767.2|1766.9|1766.6|1766.3|24
1680133200000|2023-03-29 23:40:00|1766.5|1766.2|1766.4|1766.1|1767|1766.7|1766.3|1766|87
1680133500000|2023-03-29 23:45:00|1766.3|1766|1766.5|1766.2|1766.8|1766.5|1766.3|1766|70
1680133800000|2023-03-29 23:50:00|1766.4|1766.1|1766.7|1766.4|1766.9|1766.6|1766.3|1766|63
1680134100000|2023-03-29 23:55:00|1766.8|1766.5|1766.2|1765.9|1766.9|1766.6|1766.1|1765.8|25
1680134400000|2023-03-30 00:00:00|1766.4|1766.1|1766.5|1766.2|1766.8|1766.5|1765.7|1765.4|58
1680134700000|2023-03-30 00:05:00|1766.4|1766.1|1766.8|1766.5|1767.1|1766.8|1766.3|1766|54
1680135000000|2023-03-30 00:10:00|1766.9|1766.6|1766.1|1765.8|1767|1766.7|1766|1765.7|50
1680135300000|2023-03-30 00:15:00|1766|1765.7|1766.4|1766.1|1766.5|1766.2|1765.8|1765.5|44
1680135600000|2023-03-30 00:20:00|1766.3|1766|1766.5|1766.2|1766.5|1766.2|1765.9|1765.6|35
1680135900000|2023-03-30 00:25:00|1766.4|1766.1|1766|1765.7|1766.4|1766.1|1765.8|1765.5|32
1680136200000|2023-03-30 00:30:00|1765.9|1765.6|1766|1765.7|1766.1|1765.8|1765.6|1765.3|29
1680136500000|2023-03-30 00:35:00|1765.9|1765.6|1766.5|1766.2|1767|1766.7|1765.9|1765.6|60
1680136800000|2023-03-30 00:40:00|1766.4|1766.1|1767|1766.7|1767.1|1766.8|1766.4|1766.1|32
1680137100000|2023-03-30 00:45:00|1766.9|1766.6|1767.4|1767.1|1767.6|1767.3|1766.6|1766.3|25
1680137400000|2023-03-30 00:50:00|1767.3|1767|1766.5|1766.2|1767.3|1767|1766.5|1766.2|28
1680137700000|2023-03-30 00:55:00|1766.6|1766.3|1767.3|1767|1767.4|1767.1|1766.4|1766.1|100
1680138000000|2023-03-30 01:00:00|1767.4|1767.1|1766.7|1766.4|1767.6|1767.3|1766.6|1766.3|37
1680138300000|2023-03-30 01:05:00|1766.8|1766.5|1766.1|1765.8|1766.9|1766.6|1765.8|1765.5|32
1680138600000|2023-03-30 01:10:00|1766|1765.7|1766.6|1766.3|1766.7|1766.4|1765.8|1765.5|29
1680138900000|2023-03-30 01:15:00|1766.5|1766.2|1766.2|1765.9|1766.5|1766.2|1766.1|1765.8|12
1680139200000|2023-03-30 01:20:00|1766.1|1765.8|1766.5|1766.2|1766.6|1766.3|1766|1765.7|7
1680139500000|2023-03-30 01:25:00|1766.6|1766.3|1766.9|1766.6|1766.9|1766.6|1766.4|1766.1|32
1680139800000|2023-03-30 01:30:00|1766.8|1766.5|1767.4|1767.1|1767.5|1767.2|1766.7|1766.4|29
1680140100000|2023-03-30 01:35:00|1767.3|1767|1767.3|1767|1767.7|1767.4|1767.1|1766.8|36
1680140400000|2023-03-30 01:40:00|1767.2|1766.9|1767.5|1767.2|1767.7|1767.4|1766.9|1766.6|30
1680140700000|2023-03-30 01:45:00|1768.4|1768.1|1768.6|1768.3|1768.9|1768.6|1768.4|1768.1|12
1680141000000|2023-03-30 01:50:00|1768.7|1768.4|1768.8|1768.5|1769|1768.7|1768.5|1768.2|6
1680141300000|2023-03-30 01:55:00|1768.7|1768.4|1768.4|1768.1|1768.8|1768.5|1768.3|1768|9
1680141600000|2023-03-30 02:00:00|1767.3|1767|1767.2|1766.9|1767.4|1767.1|1767|1766.7|21
1680141900000|2023-03-30 02:05:00|1767.1|1766.8|1767.2|1766.9|1767.4|1767.1|1766.8|1766.5|37
1680142200000|2023-03-30 02:10:00|1767.1|1766.8|1767.1|1766.8|1767.3|1767|1766.8|1766.5|58
1680142500000|2023-03-30 02:15:00|1767.2|1766.9|1767.5|1767.2|1767.6|1767.3|1767.1|1766.8|47
1680142800000|2023-03-30 02:20:00|1767.6|1767.3|1767.7|1767.4|1767.8|1767.5|1767.5|1767.2|34
1680143100000|2023-03-30 02:25:00|1767.6|1767.3|1768.3|1768|1768.4|1768.1|1767.5|1767.2|58
1680143400000|2023-03-30 02:30:00|1768.5|1768.2|1768.3|1768|1769.2|1768.9|1768.3|1768|77
1680143700000|2023-03-30 02:35:00|1768.2|1767.9|1767.4|1767.1|1768.3|1768|1767.3|1767|79
1680144000000|2023-03-30 02:40:00|1767.3|1767|1767.1|1766.8|1767.6|1767.3|1767|1766.7|30
1680144300000|2023-03-30 02:45:00|1767|1766.7|1766.8|1766.5|1767|1766.7|1766.3|1766|50
1680144600000|2023-03-30 02:50:00|1766.7|1766.4|1766.6|1766.3|1766.8|1766.5|1766.3|1766|16
1680144900000|2023-03-30 02:55:00|1766.5|1766.2|1766.5|1766.2|1766.8|1766.5|1766.4|1766.1|10
1680145200000|2023-03-30 03:00:00|1766.6|1766.3|1766.4|1766.1|1766.6|1766.3|1766.2|1765.9|33
1680145500000|2023-03-30 03:05:00|1766.3|1766|1766.3|1766|1766.5|1766.2|1766.1|1765.8|22
1680145800000|2023-03-30 03:10:00|1766.2|1765.9|1766.3|1766|1766.6|1766.3|1766.1|1765.8|32
1680146100000|2023-03-30 03:15:00|1766.2|1765.9|1766.6|1766.3|1766.6|1766.3|1766.2|1765.9|21
1680146400000|2023-03-30 03:20:00|1766.5|1766.2|1766.6|1766.3|1766.7|1766.4|1766.4|1766.1|12
1680146700000|2023-03-30 03:25:00|1766.7|1766.4|1766.6|1766.3|1766.7|1766.4|1766.5|1766.2|16
1680147000000|2023-03-30 03:30:00|1766.5|1766.2|1766.5|1766.2|1766.7|1766.4|1766.4|1766.1|18
1680147300000|2023-03-30 03:35:00|1766.4|1766.1|1767|1766.7|1767|1766.7|1766.4|1766.1|13
1680147600000|2023-03-30 03:40:00|1766.9|1766.6|1766.7|1766.4|1767|1766.7|1766.7|1766.4|17
1680147900000|2023-03-30 03:45:00|1767.7|1767.4|1767.9|1767.6|1768|1767.7|1767.7|1767.4|10
1680148200000|2023-03-30 03:50:00|1768|1767.7|1767.8|1767.5|1768.1|1767.8|1767.7|1767.4|13
1680148500000|2023-03-30 03:55:00|1767.7|1767.4|1768|1767.7|1768.1|1767.8|1767.7|1767.4|8
1680148800000|2023-03-30 04:00:00|1767.1|1766.8|1767|1766.7|1767.1|1766.8|1766.9|1766.6|28
1680149100000|2023-03-30 04:05:00|1767.1|1766.8|1767.4|1767.1|1767.5|1767.2|1767|1766.7|26
1680149400000|2023-03-30 04:10:00|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.2|1766.9|30
1680149700000|2023-03-30 04:15:00|1767.4|1767.1|1767.7|1767.4|1767.9|1767.6|1767.4|1767.1|22
1680150000000|2023-03-30 04:20:00|1767.6|1767.3|1768.5|1768.2|1768.5|1768.2|1767.5|1767.2|38
1680150300000|2023-03-30 04:25:00|1768.4|1768.1|1768|1767.7|1768.5|1768.2|1768|1767.7|80
1680150600000|2023-03-30 04:30:00|1767.9|1767.6|1767.9|1767.6|1768.1|1767.8|1767.7|1767.4|39
1680150900000|2023-03-30 04:35:00|1767.8|1767.5|1767.7|1767.4|1767.8|1767.5|1767.5|1767.2|21
1680151200000|2023-03-30 04:40:00|1767.6|1767.3|1768.2|1767.9|1768.2|1767.9|1767.6|1767.3|29
1680151500000|2023-03-30 04:45:00|1768.1|1767.8|1767.9|1767.6|1768.2|1767.9|1767.7|1767.4|34
1680151800000|2023-03-30 04:50:00|1767.8|1767.5|1768.2|1767.9|1768.4|1768.1|1767.7|1767.4|27
1680152100000|2023-03-30 04:55:00|1768.1|1767.8|1768|1767.7|1768.3|1768|1767.9|1767.6|11
1680152400000|2023-03-30 05:00:00|1767.9|1767.6|1767.9|1767.6|1768.4|1768.1|1767.8|1767.5|18
1680152700000|2023-03-30 05:05:00|1768|1767.7|1768.6|1768.3|1768.6|1768.3|1767.9|1767.6|16
1680153000000|2023-03-30 05:10:00|1768.7|1768.4|1768.7|1768.4|1769.1|1768.8|1768.5|1768.2|48
1680153300000|2023-03-30 05:15:00|1768.8|1768.5|1768.9|1768.6|1769.1|1768.8|1768.6|1768.3|14
1680153600000|2023-03-30 05:20:00|1768.8|1768.5|1768.7|1768.4|1769.1|1768.8|1768.6|1768.3|23
1680153900000|2023-03-30 05:25:00|1768.6|1768.3|1768.8|1768.5|1768.9|1768.6|1768.5|1768.2|3
1680154200000|2023-03-30 05:30:00|1768.9|1768.6|1771.8|1771.5|1771.9|1771.6|1768.8|1768.5|249
1680154500000|2023-03-30 05:35:00|1771.7|1771.4|1770|1769.7|1771.7|1771.4|1768.9|1768.6|132
1680154800000|2023-03-30 05:40:00|1769.9|1769.6|1770.4|1770.1|1770.6|1770.3|1769.8|1769.5|34
1680155100000|2023-03-30 05:45:00|1770.3|1770|1770.6|1770.3|1771.2|1770.9|1770.2|1769.9|35
1680155400000|2023-03-30 05:50:00|1770.5|1770.2|1772.1|1771.8|1772.2|1771.9|1770.1|1769.8|61
1680155700000|2023-03-30 05:55:00|1772.2|1771.9|1773.3|1773|1773.3|1773|1772|1771.7|111
1680156000000|2023-03-30 06:00:00|1773.4|1773.1|1772.4|1772.1|1773.4|1773.1|1771.3|1771|221
1680156300000|2023-03-30 06:05:00|1772.5|1772.2|1773.4|1773.1|1773.6|1773.3|1772.4|1772.1|84
1680156600000|2023-03-30 06:10:00|1773.3|1773|1773.3|1773|1773.4|1773.1|1772.4|1772.1|43
1680156900000|2023-03-30 06:15:00|1773.2|1772.9|1772.5|1772.2|1773.8|1773.5|1772.5|1772.2|105
1680157200000|2023-03-30 06:20:00|1772.6|1772.3|1771.9|1771.6|1772.7|1772.4|1771.8|1771.5|55
1680157500000|2023-03-30 06:25:00|1772|1771.7|1772.3|1772|1772.3|1772|1771.7|1771.4|78
1680157800000|2023-03-30 06:30:00|1772.4|1772.1|1771.2|1770.9|1772.6|1772.3|1771.1|1770.8|135
1680158100000|2023-03-30 06:35:00|1771.1|1770.8|1771|1770.7|1771.6|1771.3|1770.7|1770.4|49
1680158400000|2023-03-30 06:40:00|1771.1|1770.8|1771.1|1770.8|1771.4|1771.1|1770.9|1770.6|57
1680158700000|2023-03-30 06:45:00|1771.3|1771|1771.9|1771.6|1772.1|1771.8|1771.1|1770.8|57
1680159000000|2023-03-30 06:50:00|1771.8|1771.5|1771.9|1771.6|1772.1|1771.8|1771.6|1771.3|45
1680159300000|2023-03-30 06:55:00|1771.8|1771.5|1771.9|1771.6|1772.6|1772.3|1771.7|1771.4|64
1680159600000|2023-03-30 07:00:00|1772.6|1772.3|1772.3|1772|1773|1772.7|1771|1770.7|505
1680159900000|2023-03-30 07:05:00|1772.4|1772.1|1770.9|1770.6|1772.6|1772.3|1770.3|1770|220
1680160200000|2023-03-30 07:10:00|1771|1770.7|1774.5|1774.2|1774.7|1774.4|1771|1770.7|244
1680160500000|2023-03-30 07:15:00|1774.6|1774.3|1774.5|1774.2|1775|1774.7|1774.1|1773.8|190
1680160800000|2023-03-30 07:20:00|1774.6|1774.3|1774.4|1774.1|1775|1774.7|1774.3|1774|184
1680161100000|2023-03-30 07:25:00|1774.5|1774.2|1776.1|1775.8|1776.6|1776.3|1774.5|1774.2|436
1680161400000|2023-03-30 07:30:00|1776.3|1776|1776.1|1775.8|1777.6|1777.3|1775.4|1775.1|395
1680161700000|2023-03-30 07:35:00|1776.2|1775.9|1777.1|1776.8|1777.3|1777|1775.6|1775.3|207
1680162000000|2023-03-30 07:40:00|1777.2|1776.9|1777.6|1777.3|1778.1|1777.8|1776.5|1776.2|188
1680162300000|2023-03-30 07:45:00|1777.5|1777.2|1775.7|1775.4|1777.6|1777.3|1775.7|1775.4|181
1680162600000|2023-03-30 07:50:00|1775.8|1775.5|1776.1|1775.8|1776.4|1776.1|1775.7|1775.4|124
1680162900000|2023-03-30 07:55:00|1776.2|1775.9|1775.9|1775.6|1776.6|1776.3|1775.8|1775.5|167
1680163200000|2023-03-30 08:00:00|1775.7|1775.4|1776.1|1775.8|1776.6|1776.3|1775|1774.7|188
1680163500000|2023-03-30 08:05:00|1776.2|1775.9|1778.3|1778|1778.3|1778|1775.7|1775.4|321
1680163800000|2023-03-30 08:10:00|1778.2|1777.9|1780.1|1779.8|1780.1|1779.8|1777.9|1777.6|233
1680164100000|2023-03-30 08:15:00|1780|1779.7|1779.2|1778.9|1780.8|1780.5|1779.1|1778.8|371
1680164400000|2023-03-30 08:20:00|1779.1|1778.8|1778.4|1778.1|1779.1|1778.8|1777.8|1777.5|170
1680164700000|2023-03-30 08:25:00|1778.5|1778.2|1778.5|1778.2|1779|1778.7|1778.3|1778|157
1680165000000|2023-03-30 08:30:00|1778.4|1778.1|1779.8|1779.5|1780.1|1779.8|1778.4|1778.1|280
1680165300000|2023-03-30 08:35:00|1779.9|1779.6|1780.5|1780.2|1780.6|1780.3|1779.1|1778.8|232
1680165600000|2023-03-30 08:40:00|1780.6|1780.3|1779.7|1779.4|1780.6|1780.3|1778.7|1778.4|171
1680165900000|2023-03-30 08:45:00|1779.6|1779.3|1780.4|1780.1|1780.4|1780.1|1779.3|1779|72
1680166200000|2023-03-30 08:50:00|1780.3|1780|1780.2|1779.9|1780.3|1780|1779.7|1779.4|93
1680166500000|2023-03-30 08:55:00|1780.3|1780|1779.5|1779.2|1780.3|1780|1779.2|1778.9|72
1680166800000|2023-03-30 09:00:00|1779.6|1779.3|1779.3|1779|1780.1|1779.8|1779.3|1779|93
1680167100000|2023-03-30 09:05:00|1779.4|1779.1|1779.8|1779.5|1780|1779.7|1779.4|1779.1|116
1680167400000|2023-03-30 09:10:00|1779.9|1779.6|1779.9|1779.6|1780.3|1780|1779.4|1779.1|148
1680167700000|2023-03-30 09:15:00|1780|1779.7|1778.6|1778.3|1780|1779.7|1778.5|1778.2|107
1680168000000|2023-03-30 09:20:00|1778.7|1778.4|1778.8|1778.5|1779|1778.7|1778.4|1778.1|80
1680168300000|2023-03-30 09:25:00|1778.7|1778.4|1778.9|1778.6|1779.6|1779.3|1778.5|1778.2|118
1680168600000|2023-03-30 09:30:00|1778.8|1778.5|1778.6|1778.3|1779.1|1778.8|1778.5|1778.2|115
1680168900000|2023-03-30 09:35:00|1778.5|1778.2|1777.8|1777.5|1778.7|1778.4|1777.6|1777.3|78
1680169200000|2023-03-30 09:40:00|1777.7|1777.4|1778.2|1777.9|1778.4|1778.1|1777.6|1777.3|100
1680169500000|2023-03-30 09:45:00|1778.1|1777.8|1778.2|1777.9|1778.4|1778.1|1777.8|1777.5|162
1680169800000|2023-03-30 09:50:00|1778.1|1777.8|1779.5|1779.2|1779.5|1779.2|1778.1|1777.8|119
1680170100000|2023-03-30 09:55:00|1779.4|1779.1|1778.8|1778.5|1779.9|1779.6|1778.4|1778.1|120
1680170400000|2023-03-30 10:00:00|1778.9|1778.6|1779.2|1778.9|1780|1779.7|1778.7|1778.4|92
1680170700000|2023-03-30 10:05:00|1779.1|1778.8|1780.3|1780|1780.4|1780.1|1778.9|1778.6|121
1680171000000|2023-03-30 10:10:00|1780.4|1780.1|1779.7|1779.4|1780.6|1780.3|1779.4|1779.1|130
1680171300000|2023-03-30 10:15:00|1779.8|1779.5|1780.6|1780.3|1780.7|1780.4|1779.7|1779.4|100
1680171600000|2023-03-30 10:20:00|1780.5|1780.2|1781|1780.7|1781.1|1780.8|1779.8|1779.5|292
1680171900000|2023-03-30 10:25:00|1781.1|1780.8|1781.3|1781|1781.4|1781.1|1780.5|1780.2|357
1680172200000|2023-03-30 10:30:00|1781.2|1780.9|1781.4|1781.1|1782.1|1781.8|1781.1|1780.8|469
1680172500000|2023-03-30 10:35:00|1781.5|1781.2|1782.6|1782.3|1783|1782.7|1781.5|1781.2|715
1680172800000|2023-03-30 10:40:00|1782.5|1782.2|1783.6|1783.3|1784.3|1784|1782.3|1782|459
1680173100000|2023-03-30 10:45:00|1783.7|1783.4|1783.2|1782.9|1783.9|1783.6|1782.9|1782.6|282
1680173400000|2023-03-30 10:50:00|1783.1|1782.8|1783.8|1783.5|1783.9|1783.6|1783.1|1782.8|179
1680173700000|2023-03-30 10:55:00|1783.7|1783.4|1785.4|1785.1|1785.8|1785.5|1783.7|1783.4|803
1680174000000|2023-03-30 11:00:00|1785.2|1784.9|1784.9|1784.6|1786.1|1785.8|1784.7|1784.4|369
1680174300000|2023-03-30 11:05:00|1785|1784.7|1784.9|1784.6|1785.2|1784.9|1784.7|1784.4|150
1680174600000|2023-03-30 11:10:00|1784.8|1784.5|1784.3|1784|1784.9|1784.6|1784|1783.7|108
1680174900000|2023-03-30 11:15:00|1784.2|1783.9|1783.1|1782.8|1784.2|1783.9|1782.9|1782.6|152
1680175200000|2023-03-30 11:20:00|1783.2|1782.9|1783.8|1783.5|1783.9|1783.6|1782.9|1782.6|153
1680175500000|2023-03-30 11:25:00|1783.9|1783.6|1784.6|1784.3|1785|1784.7|1783.6|1783.3|107
1680175800000|2023-03-30 11:30:00|1784.7|1784.4|1783.8|1783.5|1785|1784.7|1783.8|1783.5|140
1680176100000|2023-03-30 11:35:00|1783.7|1783.4|1783.2|1782.9|1784.2|1783.9|1783.1|1782.8|99
1680176400000|2023-03-30 11:40:00|1783.3|1783|1784.1|1783.8|1784.1|1783.8|1782.8|1782.5|229
1680176700000|2023-03-30 11:45:00|1784.2|1783.9|1783.6|1783.3|1784.4|1784.1|1783.5|1783.2|148
1680177000000|2023-03-30 11:50:00|1783.7|1783.4|1783.6|1783.3|1783.7|1783.4|1783.3|1783|84
1680177300000|2023-03-30 11:55:00|1783.5|1783.2|1784.1|1783.8|1784.3|1784|1783.5|1783.2|74
1680177600000|2023-03-30 12:00:00|1783.9|1783.6|1783.5|1783.2|1784.5|1784.2|1782.8|1782.5|381
1680177900000|2023-03-30 12:05:00|1783.6|1783.3|1782.9|1782.6|1783.8|1783.5|1782.8|1782.5|115
1680178200000|2023-03-30 12:10:00|1782.7|1782.4|1783.6|1783.3|1783.7|1783.4|1782.6|1782.3|511
1680178500000|2023-03-30 12:15:00|1783.7|1783.4|1783|1782.7|1783.7|1783.4|1783|1782.7|269
1680178800000|2023-03-30 12:20:00|1783.1|1782.8|1781.8|1781.5|1783.6|1783.3|1781.4|1781.1|725
1680179100000|2023-03-30 12:25:00|1781.9|1781.6|1781.4|1781.1|1782.2|1781.9|1781.3|1781|914
1680179400000|2023-03-30 12:30:00|1781.6|1781.3|1784|1783.7|1784.8|1784.5|1780.9|1780.6|754
1680179700000|2023-03-30 12:35:00|1784.1|1783.8|1784.4|1784.1|1785.5|1785.2|1783.3|1783|604
1680180000000|2023-03-30 12:40:00|1784.5|1784.2|1785.2|1784.9|1785.5|1785.2|1784|1783.7|521
1680180300000|2023-03-30 12:45:00|1785.3|1785|1783.4|1783.1|1785.8|1785.5|1783.4|1783.1|355
1680180600000|2023-03-30 12:50:00|1783.3|1783|1783.7|1783.4|1784|1783.7|1782.8|1782.5|340
1680180900000|2023-03-30 12:55:00|1783.8|1783.5|1783.4|1783.1|1783.8|1783.5|1782.6|1782.3|373
1680181200000|2023-03-30 13:00:00|1783.3|1783|1782.4|1782.1|1784.5|1784.2|1782|1781.7|505
1680181500000|2023-03-30 13:05:00|1782.3|1782|1782.7|1782.4|1782.7|1782.4|1781.4|1781.1|638
1680181800000|2023-03-30 13:10:00|1782.6|1782.3|1782.8|1782.5|1783.4|1783.1|1782.1|1781.8|366
1680182100000|2023-03-30 13:15:00|1782.7|1782.4|1782.9|1782.6|1783.3|1783|1782.1|1781.8|383
1680182400000|2023-03-30 13:20:00|1782.8|1782.5|1783.7|1783.4|1784.1|1783.8|1782.8|1782.5|347
1680182700000|2023-03-30 13:25:00|1783.5|1783.2|1783.3|1783|1784.8|1784.5|1782.9|1782.6|1128
1680183000000|2023-03-30 13:30:00|1783.4|1783.1|1779.9|1779.6|1783.7|1783.4|1778.7|1778.4|7826
1680183300000|2023-03-30 13:35:00|1780.2|1779.9|1782.2|1781.9|1782.7|1782.4|1779.4|1779.1|4198
1680183600000|2023-03-30 13:40:00|1782.4|1782.1|1784.1|1783.8|1784.5|1784.2|1780.9|1780.6|2460
1680183900000|2023-03-30 13:45:00|1784.2|1783.9|1786.2|1785.9|1787.6|1787.3|1782.8|1782.5|2212
1680184200000|2023-03-30 13:50:00|1786.3|1786|1782.7|1782.4|1787.3|1787|1780.6|1780.3|1896
1680184500000|2023-03-30 13:55:00|1782.8|1782.5|1785.4|1785.1|1786.1|1785.8|1781.9|1781.6|1529
1680184800000|2023-03-30 14:00:00|1785.3|1785|1780.2|1779.9|1786.6|1786.3|1780.1|1779.8|2329
1680185100000|2023-03-30 14:05:00|1779.9|1779.6|1779.4|1779.1|1781.1|1780.8|1777.7|1777.4|3313
1680185400000|2023-03-30 14:10:00|1779.2|1778.9|1774.5|1774.2|1779.2|1778.9|1773.6|1773.3|3448
1680185700000|2023-03-30 14:15:00|1774.4|1774.1|1777.3|1777|1777.6|1777.3|1774|1773.7|1639
1680186000000|2023-03-30 14:20:00|1777.4|1777.1|1777.8|1777.5|1778.7|1778.4|1775.7|1775.4|1382
1680186300000|2023-03-30 14:25:00|1777.9|1777.6|1780.3|1780|1782.2|1781.9|1777.6|1777.3|3073
1680186600000|2023-03-30 14:30:00|1780.1|1779.8|1779.7|1779.4|1782.4|1782.1|1779.3|1779|2308
1680186900000|2023-03-30 14:35:00|1779.5|1779.2|1781.1|1780.8|1781.2|1780.9|1776.5|1776.2|1545
1680187200000|2023-03-30 14:40:00|1781|1780.7|1781.9|1781.6|1782.5|1782.2|1780.3|1780|1025
1680187500000|2023-03-30 14:45:00|1782|1781.7|1779.7|1779.4|1782.1|1781.8|1779.5|1779.2|1040
1680187800000|2023-03-30 14:50:00|1779.9|1779.6|1779.8|1779.5|1780.8|1780.5|1778.6|1778.3|648
1680188100000|2023-03-30 14:55:00|1779.5|1779.2|1775.4|1775.1|1780|1779.7|1775|1774.7|1566
1680188400000|2023-03-30 15:00:00|1775.5|1775.2|1776.4|1776.1|1776.6|1776.3|1774.5|1774.2|1699
1680188700000|2023-03-30 15:05:00|1776.3|1776|1776.2|1775.9|1777|1776.7|1775.4|1775.1|638
1680189000000|2023-03-30 15:10:00|1776.1|1775.8|1774|1773.7|1778.5|1778.2|1773|1772.7|1609
1680189300000|2023-03-30 15:15:00|1773.9|1773.6|1773.9|1773.6|1774.6|1774.3|1771.8|1771.5|1573
1680189600000|2023-03-30 15:20:00|1774|1773.7|1775|1774.7|1775.9|1775.6|1774|1773.7|1466
1680189900000|2023-03-30 15:25:00|1775.1|1774.8|1773.6|1773.3|1775.1|1774.8|1772.7|1772.4|872
1680190200000|2023-03-30 15:30:00|1773.4|1773.1|1770.5|1770.2|1773.6|1773.3|1770.2|1769.9|1763
1680190500000|2023-03-30 15:35:00|1770.4|1770.1|1772|1771.7|1772.9|1772.6|1770.4|1770.1|1463
1680190800000|2023-03-30 15:40:00|1771.9|1771.6|1771.5|1771.2|1772.8|1772.5|1771.4|1771.1|861
1680191100000|2023-03-30 15:45:00|1771.8|1771.5|1766.2|1765.9|1771.8|1771.5|1766.1|1765.8|2563
1680191400000|2023-03-30 15:50:00|1766.4|1766.1|1768.4|1768.1|1768.5|1768.2|1766.3|1766|1099
1680191700000|2023-03-30 15:55:00|1768.3|1768|1768.4|1768.1|1769.7|1769.4|1768.1|1767.8|967
1680192000000|2023-03-30 16:00:00|1768.5|1768.2|1767.9|1767.6|1768.5|1768.2|1765.9|1765.6|1199
1680192300000|2023-03-30 16:05:00|1767.8|1767.5|1768.3|1768|1768.8|1768.5|1767|1766.7|796
1680192600000|2023-03-30 16:10:00|1768.2|1767.9|1767.3|1767|1768.5|1768.2|1767.2|1766.9|1030
1680192900000|2023-03-30 16:15:00|1767.2|1766.9|1767.4|1767.1|1767.8|1767.5|1765.3|1765|1466
1680193200000|2023-03-30 16:20:00|1767.3|1767|1766.5|1766.2|1767.6|1767.3|1766.1|1765.8|914
1680193500000|2023-03-30 16:25:00|1766.4|1766.1|1766.8|1766.5|1768.1|1767.8|1766.4|1766.1|782
1680193800000|2023-03-30 16:30:00|1766.9|1766.6|1763.6|1763.3|1766.9|1766.6|1763.6|1763.3|1706
1680194100000|2023-03-30 16:35:00|1763.7|1763.4|1762.8|1762.5|1764.1|1763.8|1762.1|1761.8|1619
1680194400000|2023-03-30 16:40:00|1762.7|1762.4|1762.6|1762.3|1764.7|1764.4|1762|1761.7|1207
1680194700000|2023-03-30 16:45:00|1762.8|1762.5|1762.6|1762.3|1763.9|1763.6|1761.3|1761|1110
1680195000000|2023-03-30 16:50:00|1762.5|1762.2|1765.9|1765.6|1766|1765.7|1762.5|1762.2|959
1680195300000|2023-03-30 16:55:00|1765.8|1765.5|1763.8|1763.5|1766.6|1766.3|1763.6|1763.3|1261
1680195600000|2023-03-30 17:00:00|1763.9|1763.6|1766.1|1765.8|1766.8|1766.5|1763|1762.7|975
1680195900000|2023-03-30 17:05:00|1766.2|1765.9|1764.1|1763.8|1766.5|1766.2|1763.9|1763.6|1019
1680196200000|2023-03-30 17:10:00|1764.2|1763.9|1764.3|1764|1764.7|1764.4|1763.2|1762.9|1487
1680196500000|2023-03-30 17:15:00|1764.4|1764.1|1763.8|1763.5|1764.6|1764.3|1763|1762.7|868
1680196800000|2023-03-30 17:20:00|1763.9|1763.6|1762.7|1762.4|1765.5|1765.2|1762.4|1762.1|1582
1680197100000|2023-03-30 17:25:00|1762.8|1762.5|1763.4|1763.1|1764.2|1763.9|1762.4|1762.1|663
1680197400000|2023-03-30 17:30:00|1763.5|1763.2|1761.6|1761.3|1763.7|1763.4|1761.2|1760.9|1121
1680197700000|2023-03-30 17:35:00|1761.7|1761.4|1760.4|1760.1|1762|1761.7|1759.9|1759.6|1175
1680198000000|2023-03-30 17:40:00|1760.1|1759.8|1761.2|1760.9|1761.3|1761|1758.8|1758.5|1346
1680198300000|2023-03-30 17:45:00|1761.1|1760.8|1761.3|1761|1761.4|1761.1|1759.4|1759.1|778
1680198600000|2023-03-30 17:50:00|1761.4|1761.1|1761.7|1761.4|1762|1761.7|1761.2|1760.9|797
1680198900000|2023-03-30 17:55:00|1761.6|1761.3|1762.9|1762.6|1763.1|1762.8|1760.8|1760.5|889
1680199200000|2023-03-30 18:00:00|1763|1762.7|1763.4|1763.1|1763.7|1763.4|1762.1|1761.8|992
1680199500000|2023-03-30 18:05:00|1763.5|1763.2|1763.8|1763.5|1764.2|1763.9|1763.3|1763|729
1680199800000|2023-03-30 18:10:00|1763.7|1763.4|1763.8|1763.5|1764|1763.7|1762.8|1762.5|1067
1680200100000|2023-03-30 18:15:00|1763.7|1763.4|1764.3|1764|1764.7|1764.4|1763.3|1763|934
1680200400000|2023-03-30 18:20:00|1764.4|1764.1|1766.2|1765.9|1766.5|1766.2|1764.1|1763.8|1276
1680200700000|2023-03-30 18:25:00|1766.1|1765.8|1765.8|1765.5|1767.1|1766.8|1765.7|1765.4|1219
1680201000000|2023-03-30 18:30:00|1765.9|1765.6|1766.1|1765.8|1766.8|1766.5|1765.3|1765|1765
1680201300000|2023-03-30 18:35:00|1766.2|1765.9|1764.4|1764.1|1766.6|1766.3|1763.8|1763.5|1535
1680201600000|2023-03-30 18:40:00|1764.5|1764.2|1762.9|1762.6|1764.5|1764.2|1762.7|1762.4|1708
1680201900000|2023-03-30 18:45:00|1762.8|1762.5|1764.3|1764|1764.4|1764.1|1762.7|1762.4|1254
1680202200000|2023-03-30 18:50:00|1764.2|1763.9|1763.7|1763.4|1764.3|1764|1763|1762.7|947
1680202500000|2023-03-30 18:55:00|1763.6|1763.3|1764.1|1763.8|1764.5|1764.2|1763.3|1763|943
1680202800000|2023-03-30 19:00:00|1764|1763.7|1764.7|1764.4|1764.8|1764.5|1763.1|1762.8|1245
1680203100000|2023-03-30 19:05:00|1764.9|1764.6|1762.2|1761.9|1765.5|1765.2|1761.7|1761.4|2310
1680203400000|2023-03-30 19:10:00|1762.1|1761.8|1763|1762.7|1763.3|1763|1761.2|1760.9|1270
1680203700000|2023-03-30 19:15:00|1762.9|1762.6|1762.1|1761.8|1762.9|1762.6|1761.7|1761.4|856
1680204000000|2023-03-30 19:20:00|1762|1761.7|1762.5|1762.2|1763.1|1762.8|1761.5|1761.2|1073
1680204300000|2023-03-30 19:25:00|1762.6|1762.3|1762.6|1762.3|1763.3|1763|1762.3|1762|1093
1680204600000|2023-03-30 19:30:00|1762.5|1762.2|1763.2|1762.9|1765.5|1765.2|1762.2|1761.9|1565
1680204900000|2023-03-30 19:35:00|1763.1|1762.8|1766.2|1765.9|1766.6|1766.3|1762.8|1762.5|1643
1680205200000|2023-03-30 19:40:00|1766|1765.7|1764.9|1764.6|1766.6|1766.3|1764.6|1764.3|1311
1680205500000|2023-03-30 19:45:00|1765|1764.7|1763.8|1763.5|1765|1764.7|1763.4|1763.1|1614
1680205800000|2023-03-30 19:50:00|1764.4|1764.1|1766.5|1766.2|1767|1766.7|1764.4|1764.1|2199
1680206100000|2023-03-30 19:55:00|1766.4|1766.1|1765.7|1765.4|1767.2|1766.9|1764.3|1764|10663
1680206400000|2023-03-30 20:00:00|1765.6|1765.3|1765.5|1765.2|1766.4|1766.1|1765.1|1764.8|2716
1680206700000|2023-03-30 20:05:00|1765.6|1765.3|1765.8|1765.5|1766.2|1765.9|1765.6|1765.3|602
1680207000000|2023-03-30 20:10:00|1765.9|1765.6|1765.9|1765.6|1766.1|1765.8|1765.4|1765.1|643
1680207300000|2023-03-30 20:15:00|1766|1765.7|1766.6|1766.3|1766.8|1766.5|1766|1765.7|298
1680207600000|2023-03-30 20:20:00|1766.7|1766.4|1767|1766.7|1767.1|1766.8|1766.7|1766.4|290
1680207900000|2023-03-30 20:25:00|1767.1|1766.8|1767.3|1767|1767.5|1767.2|1767|1766.7|238
1680208200000|2023-03-30 20:30:00|1767.4|1767.1|1768.1|1767.8|1768.2|1767.9|1767.2|1766.9|379
1680208500000|2023-03-30 20:35:00|1768|1767.7|1768.2|1767.9|1768.5|1768.2|1768|1767.7|334
1680208800000|2023-03-30 20:40:00|1768.1|1767.8|1768.2|1767.9|1768.4|1768.1|1767.9|1767.6|213
1680209100000|2023-03-30 20:45:00|1768.1|1767.8|1766.7|1766.4|1768.2|1767.9|1766.7|1766.4|239
1680209400000|2023-03-30 20:50:00|1766.8|1766.5|1767.7|1767.4|1767.7|1767.4|1766.5|1766.2|366
1680209700000|2023-03-30 20:55:00|1767.8|1767.5|1766.9|1766.1|1768.3|1768|1766.6|1766|284
1680210000000|2023-03-30 21:00:00|1766.8|1766|1766.8|1766|1766.8|1766|1766.8|1766|0
1680210300000|2023-03-30 21:05:00|1766.7|1765.9|1766.9|1766.1|1766.9|1766.1|1766.7|1765.9|0
1680210600000|2023-03-30 21:10:00|1766.8|1766|1766.7|1765.9|1767|1766.2|1766.7|1765.9|0
1680210900000|2023-03-30 21:15:00|1766.8|1766|1766.9|1766.1|1767|1766.2|1766.8|1766|0
1680211200000|2023-03-30 21:20:00|1766.8|1766|1766.9|1766.1|1767|1766.2|1766.7|1765.9|0
1680211500000|2023-03-30 21:25:00|1767|1766.2|1767|1766.2|1767|1766.2|1766.9|1766.1|0
1680211800000|2023-03-30 21:30:00|1766.9|1766.1|1767|1766.2|1767|1766.2|1766.9|1766.1|0
1680212700000|2023-03-30 21:45:00|1766.9|1766.1|1766.8|1766|1766.9|1766.1|1766.7|1765.9|0
1680213000000|2023-03-30 21:50:00|1766.7|1765.9|1766.6|1765.8|1766.7|1765.9|1766.6|1765.8|0
1680213300000|2023-03-30 21:55:00|1766.8|1766|1766.5|1765.7|1766.9|1766.1|1766.4|1765.6|0
1680213600000|2023-03-30 22:00:00|1765.7|1765.4|1765.3|1765|1765.9|1765.6|1764.3|1764|73
1680213900000|2023-03-30 22:05:00|1765.2|1764.9|1765.5|1765.2|1765.6|1765.3|1765.1|1764.8|29
1680214200000|2023-03-30 22:10:00|1765.4|1765.1|1764.8|1764.5|1765.5|1765.2|1764.8|1764.5|64
1680214500000|2023-03-30 22:15:00|1764.9|1764.6|1764.8|1764.5|1765.1|1764.8|1764.6|1764.3|15
1680214800000|2023-03-30 22:20:00|1764.7|1764.4|1764.2|1763.9|1764.8|1764.5|1764.2|1763.9|34
1680215100000|2023-03-30 22:25:00|1764.1|1763.8|1764.5|1764.2|1764.5|1764.2|1763.5|1763.2|73
1680215400000|2023-03-30 22:30:00|1765.7|1765.4|1766.1|1765.8|1766.5|1766.2|1765.7|1765.4|38
1680215700000|2023-03-30 22:35:00|1766.2|1765.9|1766.7|1766.4|1766.7|1766.4|1766.1|1765.8|37
1680216000000|2023-03-30 22:40:00|1766.6|1766.3|1767.1|1766.8|1767.1|1766.8|1766.4|1766.1|21
1680216300000|2023-03-30 22:45:00|1767.2|1766.9|1766.7|1766.4|1767.2|1766.9|1766.6|1766.3|18
1680216600000|2023-03-30 22:50:00|1766.8|1766.5|1767.2|1766.9|1767.4|1767.1|1766.7|1766.4|36
1680216900000|2023-03-30 22:55:00|1767.3|1767|1767.7|1767.4|1767.9|1767.6|1767.2|1766.9|69
1680217200000|2023-03-30 23:00:00|1767.5|1767.2|1768.1|1767.8|1768.1|1767.8|1767.5|1767.2|45
1680217500000|2023-03-30 23:05:00|1768|1767.7|1768.3|1768|1768.3|1768|1768|1767.7|8
1680217800000|2023-03-30 23:10:00|1768.4|1768.1|1769|1768.7|1769|1768.7|1768.3|1768|45
1680218100000|2023-03-30 23:15:00|1767.9|1767.6|1767.7|1767.4|1768.1|1767.8|1767.7|1767.4|34
1680218400000|2023-03-30 23:20:00|1767.9|1767.6|1767.4|1767.1|1767.9|1767.6|1767.3|1767|56
1680218700000|2023-03-30 23:25:00|1767.3|1767|1767.2|1766.9|1767.5|1767.2|1767.1|1766.8|60
1680219000000|2023-03-30 23:30:00|1767.1|1766.8|1767.4|1767.1|1767.6|1767.3|1767|1766.7|28
1680219300000|2023-03-30 23:35:00|1767.3|1767|1768|1767.7|1768.2|1767.9|1767.3|1767|62
1680219600000|2023-03-30 23:40:00|1767.9|1767.6|1767.4|1767.1|1768.1|1767.8|1767.3|1767|27
1680219900000|2023-03-30 23:45:00|1767.5|1767.2|1768.1|1767.8|1768.4|1768.1|1767.5|1767.2|31
1680220200000|2023-03-30 23:50:00|1768|1767.7|1768.3|1768|1768.6|1768.3|1768|1767.7|28
1680220500000|2023-03-30 23:55:00|1768.4|1768.1|1768.7|1768.4|1769.1|1768.8|1768.4|1768.1|85
1680220800000|2023-03-31 00:00:00|1768.3|1768|1769.1|1768.8|1770.8|1770.5|1768.3|1768|165
1680221100000|2023-03-31 00:05:00|1769.2|1768.9|1769.8|1769.5|1770.2|1769.9|1769.1|1768.8|42
1680221400000|2023-03-31 00:10:00|1769.9|1769.6|1770.1|1769.8|1770.3|1770|1769.5|1769.2|29
1680221700000|2023-03-31 00:15:00|1770|1769.7|1770.1|1769.8|1770.3|1770|1769.5|1769.2|49
1680222000000|2023-03-31 00:20:00|1770|1769.7|1770|1769.7|1770.1|1769.8|1769.4|1769.1|53
1680222300000|2023-03-31 00:25:00|1769.9|1769.6|1770.2|1769.9|1770.4|1770.1|1769.3|1769|96
1680222600000|2023-03-31 00:30:00|1770.1|1769.8|1771.5|1771.2|1771.9|1771.6|1769.9|1769.6|153
1680222900000|2023-03-31 00:35:00|1771.4|1771.1|1771|1770.7|1771.8|1771.5|1770.8|1770.5|78
1680223200000|2023-03-31 00:40:00|1770.9|1770.6|1770.7|1770.4|1771.2|1770.9|1770.5|1770.2|42
1680223500000|2023-03-31 00:45:00|1770.8|1770.5|1771.4|1771.1|1771.6|1771.3|1770.8|1770.5|29
1680223800000|2023-03-31 00:50:00|1771.3|1771|1770.7|1770.4|1771.3|1771|1770.6|1770.3|49
1680224100000|2023-03-31 00:55:00|1770.8|1770.5|1770.8|1770.5|1770.9|1770.6|1770.3|1770|52
1680224400000|2023-03-31 01:00:00|1770.7|1770.4|1770.4|1770.1|1770.8|1770.5|1770.2|1769.9|86
1680224700000|2023-03-31 01:05:00|1770.3|1770|1770.9|1770.6|1770.9|1770.6|1770.2|1769.9|45
1680225000000|2023-03-31 01:10:00|1770.8|1770.5|1770.7|1770.4|1771|1770.7|1770.5|1770.2|29
1680225300000|2023-03-31 01:15:00|1770.8|1770.5|1770.4|1770.1|1771|1770.7|1770.4|1770.1|24
1680225600000|2023-03-31 01:20:00|1770.3|1770|1770.5|1770.2|1770.7|1770.4|1770|1769.7|55
1680225900000|2023-03-31 01:25:00|1770.6|1770.3|1770.6|1770.3|1770.9|1770.6|1770.5|1770.2|41
1680226200000|2023-03-31 01:30:00|1770.5|1770.2|1771.3|1771|1771.3|1771|1770.5|1770.2|83
1680226500000|2023-03-31 01:35:00|1771.5|1771.2|1771.8|1771.5|1771.9|1771.6|1770.8|1770.5|63
1680226800000|2023-03-31 01:40:00|1771.7|1771.4|1770|1769.7|1771.7|1771.4|1769.7|1769.4|306
1680227100000|2023-03-31 01:45:00|1769.9|1769.6|1769.9|1769.6|1770.1|1769.8|1769.4|1769.1|71
1680227400000|2023-03-31 01:50:00|1770|1769.7|1769.8|1769.5|1770.1|1769.8|1769.6|1769.3|54
1680227700000|2023-03-31 01:55:00|1769.9|1769.6|1769.7|1769.4|1770.3|1770|1769.6|1769.3|46
1680228000000|2023-03-31 02:00:00|1769.6|1769.3|1769.8|1769.5|1770.1|1769.8|1769.5|1769.2|56
1680228300000|2023-03-31 02:05:00|1769.9|1769.6|1770|1769.7|1770|1769.7|1769.7|1769.4|43
1680228600000|2023-03-31 02:10:00|1769.9|1769.6|1770.2|1769.9|1770.2|1769.9|1769.8|1769.5|44
1680228900000|2023-03-31 02:15:00|1770.1|1769.8|1770.3|1770|1770.4|1770.1|1770.1|1769.8|34
1680229200000|2023-03-31 02:20:00|1770.2|1769.9|1769.9|1769.6|1770.3|1770|1769.6|1769.3|23
1680229500000|2023-03-31 02:25:00|1770|1769.7|1770.6|1770.3|1770.6|1770.3|1769.8|1769.5|42
1680229800000|2023-03-31 02:30:00|1770.7|1770.4|1770.1|1769.8|1770.8|1770.5|1770.1|1769.8|14
1680230100000|2023-03-31 02:35:00|1770|1769.7|1770|1769.7|1770.4|1770.1|1770|1769.7|16
1680230400000|2023-03-31 02:40:00|1770.1|1769.8|1769|1768.7|1770.3|1770|1769|1768.7|70
1680230700000|2023-03-31 02:45:00|1769.2|1768.9|1769|1768.7|1769.5|1769.2|1768.9|1768.6|33
1680231000000|2023-03-31 02:50:00|1768.9|1768.6|1769.3|1769|1769.4|1769.1|1768.8|1768.5|25
1680231300000|2023-03-31 02:55:00|1769.4|1769.1|1769.1|1768.8|1769.5|1769.2|1769.1|1768.8|22
1680231600000|2023-03-31 03:00:00|1769.2|1768.9|1768.8|1768.5|1769.2|1768.9|1768.6|1768.3|26
1680231900000|2023-03-31 03:05:00|1768.7|1768.4|1769|1768.7|1769|1768.7|1768.7|1768.4|23
1680232200000|2023-03-31 03:10:00|1768.9|1768.6|1768.5|1768.2|1769|1768.7|1768.5|1768.2|28
1680232500000|2023-03-31 03:15:00|1768.6|1768.3|1768.7|1768.4|1768.8|1768.5|1768.3|1768|12
1680232800000|2023-03-31 03:20:00|1768.6|1768.3|1768.7|1768.4|1769|1768.7|1768.6|1768.3|26
1680233100000|2023-03-31 03:25:00|1768.6|1768.3|1768.8|1768.5|1768.9|1768.6|1768.6|1768.3|13
1680233400000|2023-03-31 03:30:00|1768.9|1768.6|1769.4|1769.1|1769.5|1769.2|1768.9|1768.6|16
1680233700000|2023-03-31 03:35:00|1769.5|1769.2|1769.6|1769.3|1769.7|1769.4|1769.3|1769|26
1680234000000|2023-03-31 03:40:00|1769.5|1769.2|1769.7|1769.4|1769.7|1769.4|1769.5|1769.2|20
1680234300000|2023-03-31 03:45:00|1770.9|1770.6|1770.9|1770.6|1771|1770.7|1770.7|1770.4|16
1680234600000|2023-03-31 03:50:00|1771.1|1770.8|1771|1770.7|1771.2|1770.9|1770.9|1770.6|22
1680234900000|2023-03-31 03:55:00|1770.9|1770.6|1770.8|1770.5|1771.1|1770.8|1770.5|1770.2|13
1680235200000|2023-03-31 04:00:00|1769.6|1769.3|1770.1|1769.8|1770.2|1769.9|1769.5|1769.2|54
1680235500000|2023-03-31 04:05:00|1770.2|1769.9|1770.1|1769.8|1770.2|1769.9|1770|1769.7|2
1680235800000|2023-03-31 04:10:00|1770.2|1769.9|1770.3|1770|1770.6|1770.3|1770.1|1769.8|18
1680236100000|2023-03-31 04:15:00|1770.4|1770.1|1770.6|1770.3|1770.6|1770.3|1770.3|1770|7
1680236400000|2023-03-31 04:20:00|1770.5|1770.2|1770.3|1770|1770.6|1770.3|1770.2|1769.9|10
1680236700000|2023-03-31 04:25:00|1770.2|1769.9|1770.5|1770.2|1770.5|1770.2|1770.1|1769.8|28
1680237000000|2023-03-31 04:30:00|1770.6|1770.3|1770.7|1770.4|1770.7|1770.4|1770.3|1770|24
1680237300000|2023-03-31 04:35:00|1770.8|1770.5|1770.3|1770|1770.9|1770.6|1770.2|1769.9|27
1680237600000|2023-03-31 04:40:00|1770.2|1769.9|1769.9|1769.6|1770.3|1770|1769.7|1769.4|40
1680237900000|2023-03-31 04:45:00|1771.1|1770.8|1771.5|1771.2|1771.6|1771.3|1770.9|1770.6|47
1680238200000|2023-03-31 04:50:00|1771.6|1771.3|1771.2|1770.9|1771.6|1771.3|1771.2|1770.9|60
1680238500000|2023-03-31 04:55:00|1771.3|1771|1771.2|1770.9|1771.3|1771|1771|1770.7|8
1680238800000|2023-03-31 05:00:00|1770|1769.7|1769|1768.7|1770.1|1769.8|1769|1768.7|48
1680239100000|2023-03-31 05:05:00|1769.1|1768.8|1768.3|1768|1769.1|1768.8|1767.9|1767.6|45
1680239400000|2023-03-31 05:10:00|1768.2|1767.9|1768.3|1768|1768.6|1768.3|1767.8|1767.5|19
1680239700000|2023-03-31 05:15:00|1768.5|1768.2|1768|1767.7|1768.6|1768.3|1768|1767.7|11
1680240000000|2023-03-31 05:20:00|1768.1|1767.8|1767.6|1767.3|1768.1|1767.8|1767.4|1767.1|21
1680240300000|2023-03-31 05:25:00|1767.5|1767.2|1767|1766.7|1767.6|1767.3|1766.7|1766.4|67
1680240600000|2023-03-31 05:30:00|1767.1|1766.8|1767.2|1766.9|1767.4|1767.1|1767|1766.7|26
1680240900000|2023-03-31 05:35:00|1767.1|1766.8|1767|1766.7|1767.6|1767.3|1766.7|1766.4|123
1680241200000|2023-03-31 05:40:00|1767.2|1766.9|1767.2|1766.9|1767.7|1767.4|1767.1|1766.8|42
1680241500000|2023-03-31 05:45:00|1767.3|1767|1766.9|1766.6|1767.6|1767.3|1766.9|1766.6|26
1680241800000|2023-03-31 05:50:00|1767|1766.7|1767|1766.7|1767.6|1767.3|1766.4|1766.1|55
1680242100000|2023-03-31 05:55:00|1767.1|1766.8|1767.4|1767.1|1767.4|1767.1|1766.9|1766.6|60
1680242400000|2023-03-31 06:00:00|1767.3|1767|1767.1|1766.8|1768|1767.7|1766.7|1766.4|115
1680242700000|2023-03-31 06:05:00|1767|1766.7|1766.1|1765.8|1767|1766.7|1765.6|1765.3|85
1680243000000|2023-03-31 06:10:00|1766.2|1765.9|1767|1766.7|1767.7|1767.4|1766.2|1765.9|63
1680243300000|2023-03-31 06:15:00|1766.9|1766.6|1766.9|1766.6|1767.2|1766.9|1766.7|1766.4|50
1680243600000|2023-03-31 06:20:00|1767|1766.7|1766.7|1766.4|1767.1|1766.8|1766.5|1766.2|32
1680243900000|2023-03-31 06:25:00|1766.8|1766.5|1765.9|1765.6|1767.1|1766.8|1765.9|1765.6|44
1680244200000|2023-03-31 06:30:00|1765.8|1765.5|1766.8|1766.5|1766.9|1766.6|1765.7|1765.4|68
1680244500000|2023-03-31 06:35:00|1766.9|1766.6|1767.1|1766.8|1767.1|1766.8|1766.4|1766.1|35
1680244800000|2023-03-31 06:40:00|1767|1766.7|1767.2|1766.9|1767.3|1767|1766.8|1766.5|49
1680245100000|2023-03-31 06:45:00|1767.1|1766.8|1766.3|1766|1767.2|1766.9|1766.1|1765.8|108
1680245400000|2023-03-31 06:50:00|1766.2|1765.9|1766|1765.7|1766.2|1765.9|1765.7|1765.4|53
1680245700000|2023-03-31 06:55:00|1766.1|1765.8|1767.3|1767|1767.4|1767.1|1765.9|1765.6|69
1680246000000|2023-03-31 07:00:00|1767.2|1766.9|1768.7|1768.4|1770.2|1769.9|1767|1766.7|841
1680246300000|2023-03-31 07:05:00|1768.8|1768.5|1768.5|1768.2|1769.3|1769|1767.8|1767.5|256
1680246600000|2023-03-31 07:10:00|1768.8|1768.5|1769.3|1769|1769.6|1769.3|1768.4|1768.1|170
1680246900000|2023-03-31 07:15:00|1769.2|1768.9|1767.5|1767.2|1769.4|1769.1|1767|1766.7|130
1680247200000|2023-03-31 07:20:00|1767.4|1767.1|1767.5|1767.2|1767.7|1767.4|1766.5|1766.2|221
1680247500000|2023-03-31 07:25:00|1767.4|1767.1|1766.7|1766.4|1767.6|1767.3|1766.3|1766|290
1680247800000|2023-03-31 07:30:00|1766.5|1766.2|1766.7|1766.4|1767.1|1766.8|1765.7|1765.4|100
1680248100000|2023-03-31 07:35:00|1766.6|1766.3|1765.3|1765|1767.1|1766.8|1765.3|1765|142
1680248400000|2023-03-31 07:40:00|1765.1|1764.8|1765.6|1765.3|1765.8|1765.5|1764.8|1764.5|105
1680248700000|2023-03-31 07:45:00|1765.7|1765.4|1764.7|1764.4|1765.7|1765.4|1764|1763.7|244
1680249000000|2023-03-31 07:50:00|1764.6|1764.3|1763.9|1763.6|1764.9|1764.6|1763.8|1763.5|106
1680249300000|2023-03-31 07:55:00|1763.8|1763.5|1764.9|1764.6|1765.3|1765|1763.5|1763.2|316
1680249600000|2023-03-31 08:00:00|1764.8|1764.5|1764.2|1763.9|1765|1764.7|1763|1762.7|262
1680249900000|2023-03-31 08:05:00|1764.1|1763.8|1764.2|1763.9|1764.6|1764.3|1763.6|1763.3|121
1680250200000|2023-03-31 08:10:00|1764.1|1763.8|1765.2|1764.9|1765.4|1765.1|1763.9|1763.6|122
1680250500000|2023-03-31 08:15:00|1765.1|1764.8|1763.4|1763.1|1765.5|1765.2|1763.3|1763|121
1680250800000|2023-03-31 08:20:00|1763.3|1763|1766|1765.7|1766.5|1766.2|1763.2|1762.9|195
1680251100000|2023-03-31 08:25:00|1765.9|1765.6|1766.2|1765.9|1766.4|1766.1|1765.4|1765.1|85
1680251400000|2023-03-31 08:30:00|1766.1|1765.8|1766.7|1766.4|1767.1|1766.8|1765.8|1765.5|154
1680251700000|2023-03-31 08:35:00|1766.6|1766.3|1765.1|1764.8|1766.7|1766.4|1765|1764.7|461
1680252000000|2023-03-31 08:40:00|1765.2|1764.9|1766.5|1766.2|1767.2|1766.9|1765.2|1764.9|131
1680252300000|2023-03-31 08:45:00|1766.4|1766.1|1768.3|1768|1768.3|1768|1766.1|1765.8|181
1680252600000|2023-03-31 08:50:00|1768.2|1767.9|1767.9|1767.6|1768.3|1768|1767.5|1767.2|82
1680252900000|2023-03-31 08:55:00|1767.8|1767.5|1766.6|1766.3|1767.9|1767.6|1766.5|1766.2|83
1680253200000|2023-03-31 09:00:00|1766.9|1766.6|1767.6|1767.3|1767.7|1767.4|1765.7|1765.4|157
1680253500000|2023-03-31 09:05:00|1767.7|1767.4|1769|1768.7|1769.1|1768.8|1767.3|1767|115
1680253800000|2023-03-31 09:10:00|1768.9|1768.6|1770|1769.7|1770.1|1769.8|1768.9|1768.6|113
1680254100000|2023-03-31 09:15:00|1770.1|1769.8|1769.4|1769.1|1770.3|1770|1769.3|1769|118
1680254400000|2023-03-31 09:20:00|1769.5|1769.2|1770|1769.7|1770.3|1770|1769.4|1769.1|78
1680254700000|2023-03-31 09:25:00|1770.1|1769.8|1771|1770.7|1771|1770.7|1769.8|1769.5|185
1680255000000|2023-03-31 09:30:00|1771.1|1770.8|1771.2|1770.9|1771.4|1771.1|1769.9|1769.6|129
1680255300000|2023-03-31 09:35:00|1771.1|1770.8|1770.3|1770|1771.2|1770.9|1769.9|1769.6|131
1680255600000|2023-03-31 09:40:00|1770.5|1770.2|1770.6|1770.3|1771|1770.7|1770.3|1770|166
1680255900000|2023-03-31 09:45:00|1770.7|1770.4|1770.5|1770.2|1771.1|1770.8|1770.3|1770|284
1680256200000|2023-03-31 09:50:00|1770.4|1770.1|1770.1|1769.8|1770.6|1770.3|1769.1|1768.8|192
1680256500000|2023-03-31 09:55:00|1770|1769.7|1771|1770.7|1771.6|1771.3|1769.8|1769.5|288
1680256800000|2023-03-31 10:00:00|1771.2|1770.9|1771.1|1770.8|1771.6|1771.3|1770.6|1770.3|125
1680257100000|2023-03-31 10:05:00|1771|1770.7|1770.3|1770|1771.1|1770.8|1770.3|1770|67
1680257400000|2023-03-31 10:10:00|1770.2|1769.9|1770.4|1770.1|1770.8|1770.5|1769.7|1769.4|110
1680257700000|2023-03-31 10:15:00|1770.5|1770.2|1771.2|1770.9|1771.4|1771.1|1770.4|1770.1|77
1680258000000|2023-03-31 10:20:00|1771.1|1770.8|1771.2|1770.9|1771.3|1771|1770.7|1770.4|64
1680258300000|2023-03-31 10:25:00|1771.1|1770.8|1770.8|1770.5|1771.8|1771.5|1770.8|1770.5|172
1680258600000|2023-03-31 10:30:00|1770.9|1770.6|1771|1770.7|1771.2|1770.9|1770.6|1770.3|174
1680258900000|2023-03-31 10:35:00|1770.9|1770.6|1771.4|1771.1|1771.7|1771.4|1770.8|1770.5|70
1680259200000|2023-03-31 10:40:00|1771.6|1771.3|1772|1771.7|1772|1771.7|1771.2|1770.9|72
1680259500000|2023-03-31 10:45:00|1771.9|1771.6|1771.3|1771|1772|1771.7|1771.3|1771|61
1680259800000|2023-03-31 10:50:00|1771.4|1771.1|1770.8|1770.5|1772.1|1771.8|1770.5|1770.2|139
1680260100000|2023-03-31 10:55:00|1770.9|1770.6|1771.6|1771.3|1771.6|1771.3|1770.8|1770.5|115
1680260400000|2023-03-31 11:00:00|1771.5|1771.2|1771.5|1771.2|1771.6|1771.3|1771|1770.7|229
1680260700000|2023-03-31 11:05:00|1771.3|1771|1771.6|1771.3|1771.8|1771.5|1770.8|1770.5|145
1680261000000|2023-03-31 11:10:00|1771.5|1771.2|1771.8|1771.5|1772|1771.7|1771.2|1770.9|106
1680261300000|2023-03-31 11:15:00|1771.7|1771.4|1771.7|1771.4|1772.1|1771.8|1771.7|1771.4|59
1680261600000|2023-03-31 11:20:00|1771.8|1771.5|1771.3|1771|1771.9|1771.6|1770.9|1770.6|136
1680261900000|2023-03-31 11:25:00|1771.4|1771.1|1771.6|1771.3|1771.9|1771.6|1771.1|1770.8|141
1680262200000|2023-03-31 11:30:00|1771.5|1771.2|1772.2|1771.9|1773|1772.7|1771.5|1771.2|292
1680262500000|2023-03-31 11:35:00|1772.3|1772|1772.8|1772.5|1772.9|1772.6|1772.1|1771.8|210
1680262800000|2023-03-31 11:40:00|1772.7|1772.4|1772.4|1772.1|1772.9|1772.6|1772.1|1771.8|126
1680263100000|2023-03-31 11:45:00|1772.3|1772|1772.4|1772.1|1772.5|1772.2|1772.1|1771.8|198
1680263400000|2023-03-31 11:50:00|1772.3|1772|1771.9|1771.6|1772.5|1772.2|1771.3|1771|252
1680263700000|2023-03-31 11:55:00|1771.8|1771.5|1771.8|1771.5|1772.1|1771.8|1771.2|1770.9|405
1680264000000|2023-03-31 12:00:00|1771.5|1771.2|1771.7|1771.4|1772.2|1771.9|1771|1770.7|419
1680264300000|2023-03-31 12:05:00|1771.8|1771.5|1771.4|1771.1|1772.1|1771.8|1771.1|1770.8|364
1680264600000|2023-03-31 12:10:00|1771.5|1771.2|1771.5|1771.2|1771.9|1771.6|1770.8|1770.5|478
1680264900000|2023-03-31 12:15:00|1771.6|1771.3|1771.2|1770.9|1771.9|1771.6|1770.3|1770|375
1680265200000|2023-03-31 12:20:00|1771.3|1771|1772|1771.7|1772.4|1772.1|1771.2|1770.9|227
1680265500000|2023-03-31 12:25:00|1771.9|1771.6|1772.7|1772.4|1773.5|1773.2|1771.6|1771.3|346
1680265800000|2023-03-31 12:30:00|1773.1|1772.8|1774.7|1774.4|1777.6|1777.3|1770.3|1770|2620
1680266100000|2023-03-31 12:35:00|1774.8|1774.5|1774.2|1773.9|1775.9|1775.6|1773.8|1773.5|572
1680266400000|2023-03-31 12:40:00|1774.1|1773.8|1772.4|1772.1|1774.4|1774.1|1771.8|1771.5|464
1680266700000|2023-03-31 12:45:00|1772.2|1771.9|1770.9|1770.6|1772.8|1772.5|1770.7|1770.4|447
1680267000000|2023-03-31 12:50:00|1770.8|1770.5|1771.7|1771.4|1772.5|1772.2|1770.2|1769.9|349
1680267300000|2023-03-31 12:55:00|1771.8|1771.5|1772.2|1771.9|1772.6|1772.3|1771.3|1771|350
1680267600000|2023-03-31 13:00:00|1772.3|1772|1775.7|1775.4|1775.7|1775.4|1772.3|1772|618
1680267900000|2023-03-31 13:05:00|1775.6|1775.3|1776.7|1776.4|1776.8|1776.5|1775.2|1774.9|566
1680268200000|2023-03-31 13:10:00|1776.6|1776.3|1776.8|1776.5|1777|1776.7|1776|1775.7|491
1680268500000|2023-03-31 13:15:00|1776.7|1776.4|1777.2|1776.9|1777.5|1777.2|1776.5|1776.2|445
1680268800000|2023-03-31 13:20:00|1777.3|1777|1779|1778.7|1779.1|1778.8|1777.3|1777|773
1680269100000|2023-03-31 13:25:00|1778.9|1778.6|1777.8|1777.5|1779.3|1779|1777.6|1777.3|1447
1680269400000|2023-03-31 13:30:00|1778|1777.7|1780.5|1780.2|1782.9|1782.6|1777.8|1777.5|9271
1680269700000|2023-03-31 13:35:00|1780.6|1780.3|1787.3|1787|1789.8|1789.5|1780.5|1780.2|6820
1680270000000|2023-03-31 13:40:00|1787.2|1786.9|1783.5|1783.2|1787.6|1787.3|1782.7|1782.4|3051
1680270300000|2023-03-31 13:45:00|1783.4|1783.1|1783.1|1782.8|1786.6|1786.3|1782.6|1782.3|2670
1680270600000|2023-03-31 13:50:00|1783|1782.7|1784|1783.7|1785.2|1784.9|1782|1781.7|1817
1680270900000|2023-03-31 13:55:00|1783.9|1783.6|1781.8|1781.5|1785|1784.7|1780.8|1780.5|1692
1680271200000|2023-03-31 14:00:00|1782|1781.7|1785.7|1785.4|1785.8|1785.5|1781.8|1781.5|2040
1680271500000|2023-03-31 14:05:00|1785.9|1785.6|1786.4|1786.1|1788.2|1787.9|1784.6|1784.3|1807
1680271800000|2023-03-31 14:10:00|1786.5|1786.2|1784.7|1784.4|1787.6|1787.3|1784.4|1784.1|1415
1680272100000|2023-03-31 14:15:00|1784.8|1784.5|1786.8|1786.5|1787|1786.7|1784.7|1784.4|1275
1680272400000|2023-03-31 14:20:00|1786.7|1786.4|1788|1787.7|1788.6|1788.3|1785.4|1785.1|1515
1680272700000|2023-03-31 14:25:00|1788.1|1787.8|1791|1790.7|1792.5|1792.2|1787.9|1787.6|2446
1680273000000|2023-03-31 14:30:00|1791.1|1790.8|1790.4|1790.1|1791.9|1791.6|1789.3|1789|2557
1680273300000|2023-03-31 14:35:00|1790.3|1790|1786.8|1786.5|1790.8|1790.5|1786.5|1786.2|2676
1680273600000|2023-03-31 14:40:00|1787|1786.7|1787.7|1787.4|1788.5|1788.2|1786.7|1786.4|1827
1680273900000|2023-03-31 14:45:00|1787.6|1787.3|1790.4|1790.1|1790.4|1790.1|1787.3|1787|1431
1680274200000|2023-03-31 14:50:00|1790.3|1790|1791.4|1791.1|1791.7|1791.4|1789.3|1789|2941
1680274500000|2023-03-31 14:55:00|1791.5|1791.2|1793.5|1793.2|1793.7|1793.4|1791.1|1790.8|1342
1680274800000|2023-03-31 15:00:00|1793.6|1793.3|1793.8|1793.5|1794.4|1794.1|1793|1792.7|1328
1680275100000|2023-03-31 15:05:00|1793.9|1793.6|1795.1|1794.8|1795.6|1795.3|1793.4|1793.1|1612
1680275400000|2023-03-31 15:10:00|1795.2|1794.9|1796.4|1796.1|1796.5|1796.2|1794.9|1794.6|1322
1680275700000|2023-03-31 15:15:00|1796.3|1796|1797.6|1797.3|1798.3|1798|1796.2|1795.9|2103
1680276000000|2023-03-31 15:20:00|1797.5|1797.2|1799.8|1799.5|1800.3|1800|1797.4|1797.1|1940
1680276300000|2023-03-31 15:25:00|1799.7|1799.4|1800.4|1800.1|1801.6|1801.3|1799.7|1799.4|2554
1680276600000|2023-03-31 15:30:00|1800.5|1800.2|1798|1797.7|1801.1|1800.8|1798|1797.7|2419
1680276900000|2023-03-31 15:35:00|1798.1|1797.8|1797.5|1797.2|1799|1798.7|1797.3|1797|2087
1680277200000|2023-03-31 15:40:00|1797.4|1797.1|1797.7|1797.4|1797.9|1797.6|1796.3|1796|1241
1680277500000|2023-03-31 15:45:00|1797.8|1797.5|1796.4|1796.1|1798.2|1797.9|1796.4|1796.1|1185
1680277800000|2023-03-31 15:50:00|1796.3|1796|1796.3|1796|1798|1797.7|1796.2|1795.9|1347
1680278100000|2023-03-31 15:55:00|1796.4|1796.1|1796.4|1796.1|1797.1|1796.8|1795.6|1795.3|1107
1680278400000|2023-03-31 16:00:00|1796.5|1796.2|1797.8|1797.5|1798.3|1798|1796.4|1796.1|989
1680278700000|2023-03-31 16:05:00|1797.7|1797.4|1797.9|1797.6|1798.9|1798.6|1797.3|1797|1316
1680279000000|2023-03-31 16:10:00|1798|1797.7|1798.4|1798.1|1798.8|1798.5|1798|1797.7|1208
1680279300000|2023-03-31 16:15:00|1798.5|1798.2|1798.8|1798.5|1799.2|1798.9|1798.2|1797.9|1131
1680279600000|2023-03-31 16:20:00|1798.7|1798.4|1797.7|1797.4|1799.4|1799.1|1797.5|1797.2|1488
1680279900000|2023-03-31 16:25:00|1797.8|1797.5|1797.8|1797.5|1799.4|1799.1|1797.2|1796.9|1521
1680280200000|2023-03-31 16:30:00|1797.9|1797.6|1792.5|1792.2|1798.3|1798|1791.8|1791.5|2906
1680280500000|2023-03-31 16:35:00|1792.6|1792.3|1793.6|1793.3|1794.1|1793.8|1792.2|1791.9|3090
1680280800000|2023-03-31 16:40:00|1793.8|1793.5|1794.6|1794.3|1796.2|1795.9|1793.7|1793.4|1661
1680281100000|2023-03-31 16:45:00|1794.5|1794.2|1794|1793.7|1794.6|1794.3|1793.4|1793.1|1091
1680281400000|2023-03-31 16:50:00|1793.9|1793.6|1793.5|1793.2|1794.6|1794.3|1793.5|1793.2|826
1680281700000|2023-03-31 16:55:00|1793.6|1793.3|1794.9|1794.6|1795|1794.7|1793.4|1793.1|653
1680282000000|2023-03-31 17:00:00|1794.8|1794.5|1793.2|1792.9|1795.1|1794.8|1793.1|1792.8|729
1680282300000|2023-03-31 17:05:00|1793.3|1793|1793.3|1793|1794.5|1794.2|1792.3|1792|1198
1680282600000|2023-03-31 17:10:00|1793.5|1793.2|1792.6|1792.3|1793.6|1793.3|1791.6|1791.3|1343
1680282900000|2023-03-31 17:15:00|1792.7|1792.4|1792.2|1791.9|1793.8|1793.5|1792|1791.7|1098
1680283200000|2023-03-31 17:20:00|1792.3|1792|1793.1|1792.8|1793.3|1793|1791.8|1791.5|645
1680283500000|2023-03-31 17:25:00|1793|1792.7|1792.7|1792.4|1793.6|1793.3|1792.4|1792.1|501
1680283800000|2023-03-31 17:30:00|1792.6|1792.3|1790.9|1790.6|1792.9|1792.6|1790.8|1790.5|960
1680284100000|2023-03-31 17:35:00|1791|1790.7|1790.6|1790.3|1791.1|1790.8|1789.6|1789.3|1119
1680284400000|2023-03-31 17:40:00|1790.7|1790.4|1790.5|1790.2|1792.1|1791.8|1789.9|1789.6|903
1680284700000|2023-03-31 17:45:00|1790.6|1790.3|1789.6|1789.3|1791|1790.7|1789.5|1789.2|758
1680285000000|2023-03-31 17:50:00|1789.5|1789.2|1789.1|1788.8|1790.6|1790.3|1789.1|1788.8|945
1680285300000|2023-03-31 17:55:00|1789.2|1788.9|1790.9|1790.6|1791.2|1790.9|1788.5|1788.2|1537
1680285600000|2023-03-31 18:00:00|1791|1790.7|1791.4|1791.1|1792.4|1792.1|1790.8|1790.5|1157
1680285900000|2023-03-31 18:05:00|1791.5|1791.2|1793.5|1793.2|1794.4|1794.1|1791.3|1791|1846
1680286200000|2023-03-31 18:10:00|1793.6|1793.3|1792.9|1792.6|1794|1793.7|1792.7|1792.4|791
1680286500000|2023-03-31 18:15:00|1793|1792.7|1793.4|1793.1|1793.5|1793.2|1792.3|1792|721
1680286800000|2023-03-31 18:20:00|1793.3|1793|1791|1790.7|1793.5|1793.2|1790.6|1790.3|1029
1680287100000|2023-03-31 18:25:00|1791.1|1790.8|1790.6|1790.3|1791.3|1791|1789.1|1788.8|1733
1680287400000|2023-03-31 18:30:00|1790.5|1790.2|1790.7|1790.4|1790.9|1790.6|1788.9|1788.6|1292
1680287700000|2023-03-31 18:35:00|1790.6|1790.3|1790.4|1790.1|1790.9|1790.6|1789.8|1789.5|623
1680288000000|2023-03-31 18:40:00|1790.3|1790|1789.7|1789.4|1790.8|1790.5|1789.5|1789.2|1570
1680288300000|2023-03-31 18:45:00|1789.6|1789.3|1789.9|1789.6|1790.2|1789.9|1789.2|1788.9|715
1680288600000|2023-03-31 18:50:00|1790.1|1789.8|1790|1789.7|1790.3|1790|1789.5|1789.2|740
1680288900000|2023-03-31 18:55:00|1790.1|1789.8|1789|1788.7|1790.2|1789.9|1788|1787.7|1095
1680289200000|2023-03-31 19:00:00|1789.1|1788.8|1791.6|1791.3|1792.7|1792.4|1788.9|1788.6|1999
1680289500000|2023-03-31 19:05:00|1791.7|1791.4|1790.1|1789.8|1791.8|1791.5|1789.3|1789|1377
1680289800000|2023-03-31 19:10:00|1790|1789.7|1789|1788.7|1790.6|1790.3|1788.4|1788.1|1134
1680290100000|2023-03-31 19:15:00|1788.9|1788.6|1790.2|1789.9|1790.5|1790.2|1788.7|1788.4|2429
1680290400000|2023-03-31 19:20:00|1790.4|1790.1|1793.5|1793.2|1793.9|1793.6|1790.4|1790.1|1433
1680290700000|2023-03-31 19:25:00|1793.6|1793.3|1794.1|1793.8|1794.4|1794.1|1793|1792.7|1098
1680291000000|2023-03-31 19:30:00|1794|1793.7|1792.8|1792.5|1795.5|1795.2|1792.3|1792|1680
1680291300000|2023-03-31 19:35:00|1792.5|1792.2|1791.1|1790.8|1793|1792.7|1790.4|1790.1|2207
1680291600000|2023-03-31 19:40:00|1791.2|1790.9|1791.6|1791.3|1792.4|1792.1|1790.8|1790.5|1411
1680291900000|2023-03-31 19:45:00|1791.2|1790.9|1793.2|1792.9|1794.2|1793.9|1791.1|1790.8|2120
1680292200000|2023-03-31 19:50:00|1793.9|1793.6|1797.6|1797.3|1798|1797.7|1793.3|1793|7000
1680292500000|2023-03-31 19:55:00|1797.9|1797.6|1798.4|1798.1|1799.8|1799.5|1797.4|1797.1|33251
1680292800000|2023-03-31 20:00:00|1798.5|1798.2|1800.6|1800.3|1800.7|1800.4|1797.4|1797.1|6579
1680293100000|2023-03-31 20:05:00|1800.5|1800.2|1801|1800.7|1802.1|1801.8|1800.4|1800.1|2646
1680293400000|2023-03-31 20:10:00|1800.9|1800.6|1800.4|1800.1|1801.2|1800.9|1800.2|1799.9|1161
1680293700000|2023-03-31 20:15:00|1800.6|1800.3|1799.9|1799.6|1800.7|1800.4|1799.7|1799.4|504
1680294000000|2023-03-31 20:20:00|1800|1799.7|1801.2|1800.9|1801.6|1801.3|1800|1799.7|581
1680294300000|2023-03-31 20:25:00|1801.1|1800.8|1801|1800.7|1801.3|1801|1800.6|1800.3|332
1680294600000|2023-03-31 20:30:00|1801.1|1800.8|1799.6|1799.3|1801.4|1801.1|1799.5|1799.2|1218
1680294900000|2023-03-31 20:35:00|1799.5|1799.2|1800.1|1799.8|1800.5|1800.2|1799.5|1799.2|256
1680295200000|2023-03-31 20:40:00|1800.2|1799.9|1800.3|1800|1800.4|1800.1|1799.6|1799.3|275
1680295500000|2023-03-31 20:45:00|1800.2|1799.9|1800.8|1800.5|1801.1|1800.8|1800.2|1799.9|186
1680295800000|2023-03-31 20:50:00|1800.7|1800.4|1801.6|1801.3|1801.6|1801.3|1800.7|1800.4|341
1680296100000|2023-03-31 20:55:00|1801.7|1801.4|1800.8|1800|1801.9|1801.6|1800.4|1799.9|286
1680472800000|2023-04-02 22:00:00|1796.4|1796.1|1797.5|1797.2|1798.5|1798.2|1795.3|1795|626
1680473100000|2023-04-02 22:05:00|1797.4|1797.1|1796|1795.7|1798.6|1798.3|1795.9|1795.6|238
1680473400000|2023-04-02 22:10:00|1795.9|1795.6|1795.7|1795.4|1796.5|1796.2|1794.7|1794.4|323
1680473700000|2023-04-02 22:15:00|1795.8|1795.5|1796|1795.7|1796.5|1796.2|1794.7|1794.4|205
1680474000000|2023-04-02 22:20:00|1795.8|1795.5|1795.6|1795.3|1796.6|1796.3|1795.4|1795.1|96
1680474300000|2023-04-02 22:25:00|1795.7|1795.4|1796.2|1795.9|1796.6|1796.3|1795.6|1795.3|219
1680474600000|2023-04-02 22:30:00|1796.3|1796|1796.3|1796|1796.5|1796.2|1795.6|1795.3|79
1680474900000|2023-04-02 22:35:00|1796.2|1795.9|1798.1|1797.8|1798.7|1798.4|1796.2|1795.9|153
1680475200000|2023-04-02 22:40:00|1798.2|1797.9|1798.6|1798.3|1798.8|1798.5|1797.7|1797.4|56
1680475500000|2023-04-02 22:45:00|1798.7|1798.4|1798.6|1798.3|1799|1798.7|1798.2|1797.9|106
1680475800000|2023-04-02 22:50:00|1799.4|1799.1|1799.5|1799.2|1799.6|1799.3|1798.9|1798.6|175
1680476100000|2023-04-02 22:55:00|1799.4|1799.1|1799.2|1798.9|1799.4|1799.1|1798.7|1798.4|75
1680476400000|2023-04-02 23:00:00|1799.4|1799.1|1799.1|1798.8|1799.4|1799.1|1799|1798.7|63
1680476700000|2023-04-02 23:05:00|1799.2|1798.9|1798.9|1798.6|1799.4|1799.1|1798.7|1798.4|62
1680477000000|2023-04-02 23:10:00|1798.8|1798.5|1798.5|1798.2|1799.7|1799.4|1798.2|1797.9|142
1680477300000|2023-04-02 23:15:00|1798.4|1798.1|1799.6|1799.3|1799.7|1799.4|1798.4|1798.1|113
1680477600000|2023-04-02 23:20:00|1799.7|1799.4|1799.1|1798.8|1799.8|1799.5|1798.8|1798.5|63
1680477900000|2023-04-02 23:25:00|1799.2|1798.9|1799.2|1798.9|1799.7|1799.4|1799.1|1798.8|99
1680478200000|2023-04-02 23:30:00|1799|1798.7|1798.8|1798.5|1799.7|1799.4|1798.8|1798.5|36
1680478500000|2023-04-02 23:35:00|1798.7|1798.4|1799.1|1798.8|1799.6|1799.3|1798.5|1798.2|80
1680478800000|2023-04-02 23:40:00|1799.2|1798.9|1799.1|1798.8|1800.4|1800.1|1798.9|1798.6|140
1680479100000|2023-04-02 23:45:00|1799.2|1798.9|1799.1|1798.8|1799.4|1799.1|1798.8|1798.5|89
1680479400000|2023-04-02 23:50:00|1799|1798.7|1797.6|1797.3|1799.3|1799|1797.5|1797.2|255
1680479700000|2023-04-02 23:55:00|1797.5|1797.2|1798.1|1797.8|1798.2|1797.9|1796.9|1796.6|78
1680480000000|2023-04-03 00:00:00|1798|1797.7|1795.9|1795.6|1798.2|1797.9|1795.4|1795.1|244
1680480300000|2023-04-03 00:05:00|1796|1795.7|1794.7|1794.4|1796.2|1795.9|1793.6|1793.3|408
1680480600000|2023-04-03 00:10:00|1794.8|1794.5|1795.5|1795.2|1795.6|1795.3|1794.5|1794.2|93
1680480900000|2023-04-03 00:15:00|1795.4|1795.1|1795.6|1795.3|1795.9|1795.6|1794.4|1794.1|148
1680481200000|2023-04-03 00:20:00|1795.7|1795.4|1795.9|1795.6|1796.2|1795.9|1795.6|1795.3|40
1680481500000|2023-04-03 00:25:00|1796|1795.7|1796.9|1796.6|1796.9|1796.6|1795.7|1795.4|65
1680481800000|2023-04-03 00:30:00|1796.8|1796.5|1798.5|1798.2|1798.6|1798.3|1796.7|1796.4|99
1680482100000|2023-04-03 00:35:00|1798.4|1798.1|1797.3|1797|1798.7|1798.4|1797|1796.7|84
1680482400000|2023-04-03 00:40:00|1797.2|1796.9|1797.6|1797.3|1798.5|1798.2|1797.1|1796.8|55
1680482700000|2023-04-03 00:45:00|1797.5|1797.2|1796.9|1796.6|1797.9|1797.6|1796.8|1796.5|59
1680483000000|2023-04-03 00:50:00|1796.8|1796.5|1797.5|1797.2|1797.6|1797.3|1796.8|1796.5|28
1680483300000|2023-04-03 00:55:00|1797.4|1797.1|1797.8|1797.5|1798|1797.7|1797.2|1796.9|30
1680483600000|2023-04-03 01:00:00|1797.7|1797.4|1797.3|1797|1798.9|1798.6|1797.2|1796.9|163
1680483900000|2023-04-03 01:05:00|1797.2|1796.9|1795.9|1795.6|1797.5|1797.2|1795.3|1795|110
1680484200000|2023-04-03 01:10:00|1796|1795.7|1796.4|1796.1|1796.6|1796.3|1795.7|1795.4|47
1680484500000|2023-04-03 01:15:00|1796.3|1796|1797.2|1796.9|1797.4|1797.1|1796.1|1795.8|85
1680484800000|2023-04-03 01:20:00|1797.3|1797|1797.9|1797.6|1798|1797.7|1796.3|1796|37
1680485100000|2023-04-03 01:25:00|1798|1797.7|1797.1|1796.8|1798.2|1797.9|1796.8|1796.5|36
1680485400000|2023-04-03 01:30:00|1797|1796.7|1797.4|1797.1|1797.7|1797.4|1796.6|1796.3|33
1680485700000|2023-04-03 01:35:00|1797.3|1797|1796.6|1796.3|1797.8|1797.5|1796.4|1796.1|68
1680486000000|2023-04-03 01:40:00|1796.7|1796.4|1795.6|1795.3|1797|1796.7|1795.3|1795|77
1680486300000|2023-04-03 01:45:00|1795.4|1795.1|1795.4|1795.1|1795.5|1795.2|1794.2|1793.9|180
1680486600000|2023-04-03 01:50:00|1795.5|1795.2|1795|1794.7|1796|1795.7|1794.5|1794.2|74
1680486900000|2023-04-03 01:55:00|1794.9|1794.6|1794.6|1794.3|1795.6|1795.3|1794.6|1794.3|25
1680487200000|2023-04-03 02:00:00|1794.5|1794.2|1794.7|1794.4|1794.9|1794.6|1794.3|1794|42
1680487500000|2023-04-03 02:05:00|1794.9|1794.6|1794.7|1794.4|1794.9|1794.6|1793.9|1793.6|50
1680487800000|2023-04-03 02:10:00|1794.6|1794.3|1794.4|1794.1|1795|1794.7|1794.2|1793.9|40
1680488100000|2023-04-03 02:15:00|1794.3|1794|1795.3|1795|1795.3|1795|1794.3|1794|30
1680488400000|2023-04-03 02:20:00|1795.2|1794.9|1795.1|1794.8|1795.3|1795|1794.5|1794.2|21
1680488700000|2023-04-03 02:25:00|1794.9|1794.6|1794.7|1794.4|1795.3|1795|1794.7|1794.4|13
1680489000000|2023-04-03 02:30:00|1795.8|1795.5|1796.1|1795.8|1796.2|1795.9|1795.5|1795.2|30
1680489300000|2023-04-03 02:35:00|1796|1795.7|1795.9|1795.6|1796|1795.7|1795.6|1795.3|14
1680489600000|2023-04-03 02:40:00|1796|1795.7|1796|1795.7|1796.2|1795.9|1795.9|1795.6|18
1680489900000|2023-04-03 02:45:00|1794.7|1794.4|1794.2|1793.9|1794.8|1794.5|1794.1|1793.8|41
1680490200000|2023-04-03 02:50:00|1794.3|1794|1794.3|1794|1794.4|1794.1|1793.6|1793.3|37
1680490500000|2023-04-03 02:55:00|1794.2|1793.9|1794.5|1794.2|1794.7|1794.4|1794.1|1793.8|48
1680490800000|2023-04-03 03:00:00|1794.4|1794.1|1795.2|1794.9|1795.3|1795|1794.4|1794.1|36
1680491100000|2023-04-03 03:05:00|1795.1|1794.8|1795.4|1795.1|1795.6|1795.3|1795.1|1794.8|61
1680491400000|2023-04-03 03:10:00|1795.5|1795.2|1794.8|1794.5|1795.5|1795.2|1794.4|1794.1|218
1680491700000|2023-04-03 03:15:00|1794.7|1794.4|1795.1|1794.8|1795.1|1794.8|1794.7|1794.4|49
1680492000000|2023-04-03 03:20:00|1795|1794.7|1795.5|1795.2|1795.8|1795.5|1795|1794.7|48
1680492300000|2023-04-03 03:25:00|1795.4|1795.1|1795.3|1795|1795.5|1795.2|1795|1794.7|23
1680492600000|2023-04-03 03:30:00|1795.2|1794.9|1794.5|1794.2|1795.2|1794.9|1794.3|1794|166
1680492900000|2023-04-03 03:35:00|1794.4|1794.1|1794|1793.7|1794.5|1794.2|1793.8|1793.5|39
1680493200000|2023-04-03 03:40:00|1793.9|1793.6|1793.9|1793.6|1793.9|1793.6|1793.5|1793.2|26
1680493500000|2023-04-03 03:45:00|1793.8|1793.5|1793.7|1793.4|1793.9|1793.6|1793.5|1793.2|25
1680493800000|2023-04-03 03:50:00|1793.6|1793.3|1793.8|1793.5|1793.8|1793.5|1793.3|1793|24
1680494100000|2023-04-03 03:55:00|1793.7|1793.4|1793.6|1793.3|1793.9|1793.6|1793.5|1793.2|18
1680494400000|2023-04-03 04:00:00|1793.5|1793.2|1793.9|1793.6|1794|1793.7|1793.5|1793.2|34
1680494700000|2023-04-03 04:05:00|1794|1793.7|1794.1|1793.8|1794.3|1794|1793.9|1793.6|24
1680495000000|2023-04-03 04:10:00|1794|1793.7|1794.7|1794.4|1794.7|1794.4|1793.9|1793.6|28
1680495300000|2023-04-03 04:15:00|1794.6|1794.3|1794.2|1793.9|1794.7|1794.4|1794.1|1793.8|54
1680495600000|2023-04-03 04:20:00|1794.1|1793.8|1794.2|1793.9|1794.2|1793.9|1793.9|1793.6|55
1680495900000|2023-04-03 04:25:00|1794.1|1793.8|1794|1793.7|1794.2|1793.9|1793.8|1793.5|10
1680496200000|2023-04-03 04:30:00|1793.9|1793.6|1794.1|1793.8|1794.1|1793.8|1793.8|1793.5|19
1680496500000|2023-04-03 04:35:00|1794.2|1793.9|1794.9|1794.6|1794.9|1794.6|1794|1793.7|41
1680496800000|2023-04-03 04:40:00|1794.8|1794.5|1794.5|1794.2|1794.9|1794.6|1794.4|1794.1|24
1680497100000|2023-04-03 04:45:00|1794.4|1794.1|1794.9|1794.6|1794.9|1794.6|1794.2|1793.9|24
1680497400000|2023-04-03 04:50:00|1794.8|1794.5|1794.8|1794.5|1794.9|1794.6|1794.1|1793.8|30
1680497700000|2023-04-03 04:55:00|1794.9|1794.6|1794.9|1794.6|1794.9|1794.6|1794.6|1794.3|15
1680498000000|2023-04-03 05:00:00|1794.8|1794.5|1794.4|1794.1|1794.9|1794.6|1794.2|1793.9|32
1680498300000|2023-04-03 05:05:00|1794.5|1794.2|1794.4|1794.1|1794.7|1794.4|1794.2|1793.9|19
1680498600000|2023-04-03 05:10:00|1794.3|1794|1793.7|1793.4|1794.4|1794.1|1793.4|1793.1|85
1680498900000|2023-04-03 05:15:00|1793.6|1793.3|1794.2|1793.9|1794.2|1793.9|1793.5|1793.2|42
1680499200000|2023-04-03 05:20:00|1794.3|1794|1794.3|1794|1794.5|1794.2|1794.2|1793.9|31
1680499500000|2023-04-03 05:25:00|1794.4|1794.1|1793.9|1793.6|1794.4|1794.1|1793.8|1793.5|29
1680499800000|2023-04-03 05:30:00|1793.8|1793.5|1793.9|1793.6|1794|1793.7|1793.5|1793.2|48
1680500100000|2023-04-03 05:35:00|1793.8|1793.5|1793.9|1793.6|1794.1|1793.8|1793.6|1793.3|22
1680500400000|2023-04-03 05:40:00|1793.8|1793.5|1792.8|1792.5|1794|1793.7|1792.8|1792.5|101
1680500700000|2023-04-03 05:45:00|1792.7|1792.4|1792.2|1791.9|1792.8|1792.5|1791.8|1791.5|141
1680501000000|2023-04-03 05:50:00|1792.1|1791.8|1792.2|1791.9|1792.9|1792.6|1792|1791.7|79
1680501300000|2023-04-03 05:55:00|1792.1|1791.8|1792.8|1792.5|1792.8|1792.5|1791.8|1791.5|98
1680501600000|2023-04-03 06:00:00|1792.6|1792.3|1793.3|1793|1793.6|1793.3|1791.7|1791.4|176
1680501900000|2023-04-03 06:05:00|1793.2|1792.9|1794|1793.7|1794.4|1794.1|1793.2|1792.9|143
1680502200000|2023-04-03 06:10:00|1793.9|1793.6|1794.4|1794.1|1795.3|1795|1793.7|1793.4|113
1680502500000|2023-04-03 06:15:00|1794.3|1794|1793.9|1793.6|1794.5|1794.2|1793.3|1793|131
1680502800000|2023-04-03 06:20:00|1793.8|1793.5|1793|1792.7|1794.1|1793.8|1792.8|1792.5|42
1680503100000|2023-04-03 06:25:00|1792.9|1792.6|1793.2|1792.9|1793.6|1793.3|1792.8|1792.5|45
1680503400000|2023-04-03 06:30:00|1793.3|1793|1795|1794.7|1795|1794.7|1793.2|1792.9|59
1680503700000|2023-04-03 06:35:00|1794.9|1794.6|1794.6|1794.3|1795.1|1794.8|1794|1793.7|80
1680504000000|2023-04-03 06:40:00|1794.5|1794.2|1794.5|1794.2|1795|1794.7|1794.5|1794.2|34
1680504300000|2023-04-03 06:45:00|1794.4|1794.1|1795|1794.7|1795.5|1795.2|1794.4|1794.1|104
1680504600000|2023-04-03 06:50:00|1794.9|1794.6|1794.5|1794.2|1795.1|1794.8|1794.4|1794.1|65
1680504900000|2023-04-03 06:55:00|1794.7|1794.4|1797.8|1797.5|1797.8|1797.5|1794.7|1794.4|239
1680505200000|2023-04-03 07:00:00|1798|1797.7|1795.3|1795|1798.1|1797.8|1793.9|1793.6|833
1680505500000|2023-04-03 07:05:00|1795.1|1794.8|1795.8|1795.5|1796|1795.7|1793.8|1793.5|325
1680505800000|2023-04-03 07:10:00|1795.7|1795.4|1795.7|1795.4|1796.5|1796.2|1794.8|1794.5|370
1680506100000|2023-04-03 07:15:00|1795.8|1795.5|1794.5|1794.2|1796.1|1795.8|1794|1793.7|335
1680506400000|2023-04-03 07:20:00|1794.6|1794.3|1794.6|1794.3|1794.8|1794.5|1793.6|1793.3|197
1680506700000|2023-04-03 07:25:00|1794.5|1794.2|1793.8|1793.5|1794.9|1794.6|1793.6|1793.3|130
1680507000000|2023-04-03 07:30:00|1793.7|1793.4|1795.5|1795.2|1796.1|1795.8|1793.2|1792.9|278
1680507300000|2023-04-03 07:35:00|1795.4|1795.1|1795.2|1794.9|1796|1795.7|1794|1793.7|162
1680507600000|2023-04-03 07:40:00|1795.3|1795|1794.3|1794|1795.4|1795.1|1794.1|1793.8|127
1680507900000|2023-04-03 07:45:00|1794.2|1793.9|1797.1|1796.8|1797.1|1796.8|1794.1|1793.8|694
1680508200000|2023-04-03 07:50:00|1797|1796.7|1797|1796.7|1797.9|1797.6|1796.6|1796.3|260
1680508500000|2023-04-03 07:55:00|1797.1|1796.8|1796.7|1796.4|1797.8|1797.5|1796.5|1796.2|251
1680508800000|2023-04-03 08:00:00|1796.8|1796.5|1795.8|1795.5|1797.8|1797.5|1795.4|1795.1|318
1680509100000|2023-04-03 08:05:00|1795.7|1795.4|1795.4|1795.1|1796.7|1796.4|1795|1794.7|281
1680509400000|2023-04-03 08:10:00|1795.5|1795.2|1794.6|1794.3|1795.9|1795.6|1793.8|1793.5|234
1680509700000|2023-04-03 08:15:00|1794.7|1794.4|1793.8|1793.5|1795|1794.7|1793.5|1793.2|453
1680510000000|2023-04-03 08:20:00|1793.9|1793.6|1792.5|1792.2|1794.2|1793.9|1792.4|1792.1|468
1680510300000|2023-04-03 08:25:00|1792.6|1792.3|1791.7|1791.4|1792.7|1792.4|1791.5|1791.2|186
1680510600000|2023-04-03 08:30:00|1791.6|1791.3|1792.6|1792.3|1792.7|1792.4|1791.4|1791.1|123
1680510900000|2023-04-03 08:35:00|1792.7|1792.4|1792.8|1792.5|1793|1792.7|1792.1|1791.8|110
1680511200000|2023-04-03 08:40:00|1792.9|1792.6|1793.4|1793.1|1794.1|1793.8|1792.4|1792.1|133
1680511500000|2023-04-03 08:45:00|1793.5|1793.2|1793.2|1792.9|1793.5|1793.2|1792.2|1791.9|135
1680511800000|2023-04-03 08:50:00|1793.1|1792.8|1793.9|1793.6|1795.1|1794.8|1793|1792.7|308
1680512100000|2023-04-03 08:55:00|1794|1793.7|1793.4|1793.1|1794.5|1794.2|1793.3|1793|79
1680512400000|2023-04-03 09:00:00|1793.5|1793.2|1795|1794.7|1795|1794.7|1793.4|1793.1|179
1680512700000|2023-04-03 09:05:00|1794.9|1794.6|1796.3|1796|1796.5|1796.2|1794.7|1794.4|232
1680513000000|2023-04-03 09:10:00|1796.2|1795.9|1795.4|1795.1|1796.3|1796|1794.7|1794.4|100
1680513300000|2023-04-03 09:15:00|1795.6|1795.3|1794.6|1794.3|1795.8|1795.5|1794.4|1794.1|96
1680513600000|2023-04-03 09:20:00|1794.5|1794.2|1794.6|1794.3|1794.8|1794.5|1794.4|1794.1|116
1680513900000|2023-04-03 09:25:00|1794.7|1794.4|1794.1|1793.8|1794.9|1794.6|1793.7|1793.4|84
1680514200000|2023-04-03 09:30:00|1794.2|1793.9|1795.3|1795|1795.4|1795.1|1794|1793.7|117
1680514500000|2023-04-03 09:35:00|1795.4|1795.1|1794.4|1794.1|1795.5|1795.2|1794.3|1794|70
1680514800000|2023-04-03 09:40:00|1794.5|1794.2|1794|1793.7|1794.7|1794.4|1794|1793.7|69
1680515100000|2023-04-03 09:45:00|1793.9|1793.6|1793.6|1793.3|1794.3|1794|1793.5|1793.2|175
1680515400000|2023-04-03 09:50:00|1793.7|1793.4|1794.1|1793.8|1794.5|1794.2|1793.4|1793.1|169
1680515700000|2023-04-03 09:55:00|1794|1793.7|1795|1794.7|1795|1794.7|1793.8|1793.5|66
1680516000000|2023-04-03 10:00:00|1795.1|1794.8|1796|1795.7|1796.7|1796.4|1794.9|1794.6|118
1680516300000|2023-04-03 10:05:00|1795.9|1795.6|1795.3|1795|1796|1795.7|1794.9|1794.6|207
1680516600000|2023-04-03 10:10:00|1795.4|1795.1|1796.1|1795.8|1796.2|1795.9|1795.1|1794.8|119
1680516900000|2023-04-03 10:15:00|1796|1795.7|1796.7|1796.4|1797.1|1796.8|1795.9|1795.6|124
1680517200000|2023-04-03 10:20:00|1796.6|1796.3|1796.7|1796.4|1796.7|1796.4|1796|1795.7|117
1680517500000|2023-04-03 10:25:00|1796.6|1796.3|1795.8|1795.5|1796.8|1796.5|1795.2|1794.9|92
1680517800000|2023-04-03 10:30:00|1795.7|1795.4|1795.9|1795.6|1796.1|1795.8|1795.2|1794.9|82
1680518100000|2023-04-03 10:35:00|1795.8|1795.5|1795.8|1795.5|1796.1|1795.8|1795.2|1794.9|66
1680518400000|2023-04-03 10:40:00|1795.7|1795.4|1796.2|1795.9|1796.6|1796.3|1795.7|1795.4|147
1680518700000|2023-04-03 10:45:00|1796.3|1796|1795.9|1795.6|1796.3|1796|1795.5|1795.2|75
1680519000000|2023-04-03 10:50:00|1795.8|1795.5|1795.3|1795|1796.8|1796.5|1795.1|1794.8|131
1680519300000|2023-04-03 10:55:00|1795.2|1794.9|1796.6|1796.3|1796.8|1796.5|1795.2|1794.9|99
1680519600000|2023-04-03 11:00:00|1796.5|1796.2|1796|1795.7|1796.6|1796.3|1795.8|1795.5|115
1680519900000|2023-04-03 11:05:00|1795.9|1795.6|1795.4|1795.1|1796.3|1796|1795.2|1794.9|170
1680520200000|2023-04-03 11:10:00|1795.3|1795|1796.4|1796.1|1796.7|1796.4|1795.3|1795|209
1680520500000|2023-04-03 11:15:00|1796.6|1796.3|1796.1|1795.8|1797|1796.7|1795.6|1795.3|198
1680520800000|2023-04-03 11:20:00|1796.2|1795.9|1797.5|1797.2|1797.6|1797.3|1796.2|1795.9|232
1680521100000|2023-04-03 11:25:00|1797.6|1797.3|1797.1|1796.8|1797.8|1797.5|1797.1|1796.8|124
1680521400000|2023-04-03 11:30:00|1797|1796.7|1795.5|1795.2|1797.1|1796.8|1795.2|1794.9|223
1680521700000|2023-04-03 11:35:00|1795.6|1795.3|1796.5|1796.2|1796.7|1796.4|1795.1|1794.8|222
1680522000000|2023-04-03 11:40:00|1796.3|1796|1795.9|1795.6|1796.7|1796.4|1795.6|1795.3|272
1680522300000|2023-04-03 11:45:00|1796|1795.7|1796.5|1796.2|1796.7|1796.4|1795.9|1795.6|217
1680522600000|2023-04-03 11:50:00|1796.4|1796.1|1796.9|1796.6|1797.2|1796.9|1796.2|1795.9|202
1680522900000|2023-04-03 11:55:00|1797|1796.7|1797.9|1797.6|1797.9|1797.6|1796.8|1796.5|190
1680523200000|2023-04-03 12:00:00|1797.8|1797.5|1796.4|1796.1|1797.9|1797.6|1796.2|1795.9|213
1680523500000|2023-04-03 12:05:00|1796.5|1796.2|1796.3|1796|1796.8|1796.5|1795.9|1795.6|120
1680523800000|2023-04-03 12:10:00|1796.4|1796.1|1794.9|1794.6|1796.8|1796.5|1794.5|1794.2|506
1680524100000|2023-04-03 12:15:00|1795|1794.7|1795.5|1795.2|1795.8|1795.5|1794.8|1794.5|234
1680524400000|2023-04-03 12:20:00|1795.7|1795.4|1797.4|1797.1|1797.4|1797.1|1795.6|1795.3|250
1680524700000|2023-04-03 12:25:00|1797.3|1797|1798.8|1798.5|1798.9|1798.6|1797|1796.7|532
1680525000000|2023-04-03 12:30:00|1798.9|1798.6|1798.8|1798.5|1799.3|1799|1797.7|1797.4|655
1680525300000|2023-04-03 12:35:00|1799.1|1798.8|1799.8|1799.5|1800|1799.7|1798.5|1798.2|355
1680525600000|2023-04-03 12:40:00|1799.9|1799.6|1801.2|1800.9|1801.5|1801.2|1799.6|1799.3|668
1680525900000|2023-04-03 12:45:00|1801.3|1801|1801.2|1800.9|1801.8|1801.5|1801|1800.7|523
1680526200000|2023-04-03 12:50:00|1801.1|1800.8|1801.8|1801.5|1801.8|1801.5|1801|1800.7|345
1680526500000|2023-04-03 12:55:00|1801.7|1801.4|1803.2|1802.9|1803.3|1803|1801.2|1800.9|723
1680526800000|2023-04-03 13:00:00|1803.1|1802.8|1803.2|1802.9|1803.5|1803.2|1802.7|1802.4|955
1680527100000|2023-04-03 13:05:00|1803.1|1802.8|1803.2|1802.9|1803.7|1803.4|1802.9|1802.6|995
1680527400000|2023-04-03 13:10:00|1803.1|1802.8|1803.5|1803.2|1803.6|1803.3|1803|1802.7|443
1680527700000|2023-04-03 13:15:00|1803.3|1803|1803.6|1803.3|1803.7|1803.4|1803|1802.7|646
1680528000000|2023-04-03 13:20:00|1803.5|1803.2|1803.2|1802.9|1803.9|1803.6|1803|1802.7|637
1680528300000|2023-04-03 13:25:00|1803.1|1802.8|1803.3|1803|1804.1|1803.8|1803|1802.7|777
1680528600000|2023-04-03 13:30:00|1803.4|1803.1|1808.2|1807.9|1809.2|1808.9|1803.4|1803.1|9211
1680528900000|2023-04-03 13:35:00|1808.3|1808|1808|1807.7|1809.9|1809.6|1806.6|1806.3|4454
1680529200000|2023-04-03 13:40:00|1808.1|1807.8|1804.1|1803.8|1808.8|1808.5|1803.7|1803.4|2789
1680529500000|2023-04-03 13:45:00|1804|1803.7|1807.8|1807.5|1808.8|1808.5|1804|1803.7|2359
1680529800000|2023-04-03 13:50:00|1808|1807.7|1806.5|1806.2|1808.9|1808.6|1805.3|1805|1820
1680530100000|2023-04-03 13:55:00|1806.6|1806.3|1805.5|1805.2|1806.6|1806.3|1803.3|1803|2471
1680530400000|2023-04-03 14:00:00|1806.8|1806.5|1807.1|1806.8|1808.1|1807.8|1803.7|1803.4|2560
1680530700000|2023-04-03 14:05:00|1807|1806.7|1808.1|1807.8|1808.8|1808.5|1804.4|1804.1|3026
1680531000000|2023-04-03 14:10:00|1807.7|1807.4|1808.9|1808.6|1809.4|1809.1|1807.2|1806.9|4267
1680531300000|2023-04-03 14:15:00|1808.8|1808.5|1810.4|1810.1|1810.5|1810.2|1807.9|1807.6|2460
1680531600000|2023-04-03 14:20:00|1810.8|1810.5|1809.5|1809.2|1811.4|1811.1|1809|1808.7|2462
1680531900000|2023-04-03 14:25:00|1809.9|1809.6|1811.4|1811.1|1812.3|1812|1809.1|1808.8|1810
1680532200000|2023-04-03 14:30:00|1811.6|1811.3|1808.1|1807.8|1812.4|1812.1|1807.7|1807.4|1679
1680532500000|2023-04-03 14:35:00|1808|1807.7|1802.4|1802.1|1808.7|1808.4|1802|1801.7|2666
1680532800000|2023-04-03 14:40:00|1802.3|1802|1800.4|1800.1|1803.1|1802.8|1799.9|1799.6|2148
1680533100000|2023-04-03 14:45:00|1800.5|1800.2|1793.9|1793.6|1801.4|1801.1|1793.8|1793.5|4963
1680533400000|2023-04-03 14:50:00|1793.7|1793.4|1786.9|1786.6|1794.2|1793.9|1786|1785.7|6097
1680533700000|2023-04-03 14:55:00|1787.1|1786.8|1785.8|1785.5|1788.8|1788.5|1785.1|1784.8|4351
1680534000000|2023-04-03 15:00:00|1786|1785.7|1785.8|1785.5|1789.3|1789|1785.5|1785.2|3028
1680534300000|2023-04-03 15:05:00|1786.1|1785.8|1781.5|1781.2|1787.4|1787.1|1780.2|1779.9|4857
1680534600000|2023-04-03 15:10:00|1781.4|1781.1|1780|1779.7|1782.1|1781.8|1778.3|1778|2871
1680534900000|2023-04-03 15:15:00|1779.9|1779.6|1782.7|1782.4|1782.9|1782.6|1779|1778.7|2885
1680535200000|2023-04-03 15:20:00|1782.8|1782.5|1782.8|1782.5|1784.2|1783.9|1781.7|1781.4|1795
1680535500000|2023-04-03 15:25:00|1782.7|1782.4|1783.5|1783.2|1783.8|1783.5|1781.3|1781|1450
1680535800000|2023-04-03 15:30:00|1783.1|1782.8|1786.5|1786.2|1786.5|1786.2|1783|1782.7|1699
1680536100000|2023-04-03 15:35:00|1786.4|1786.1|1787|1786.7|1788.7|1788.4|1786.4|1786.1|1982
1680536400000|2023-04-03 15:40:00|1787.2|1786.9|1787|1786.7|1789.1|1788.8|1787|1786.7|1105
1680536700000|2023-04-03 15:45:00|1787.1|1786.8|1788.9|1788.6|1789.4|1789.1|1785.7|1785.4|1414
1680537000000|2023-04-03 15:50:00|1789|1788.7|1788.9|1788.6|1789|1788.7|1787.2|1786.9|1035
1680537300000|2023-04-03 15:55:00|1789|1788.7|1791.2|1790.9|1791.3|1791|1788.8|1788.5|1148
1680537600000|2023-04-03 16:00:00|1791.3|1791|1791.8|1791.5|1792.6|1792.3|1790.2|1789.9|1514
1680537900000|2023-04-03 16:05:00|1791.9|1791.6|1790.9|1790.6|1792|1791.7|1788.8|1788.5|1105
1680538200000|2023-04-03 16:10:00|1790.8|1790.5|1790.8|1790.5|1792|1791.7|1789.9|1789.6|1185
1680538500000|2023-04-03 16:15:00|1790.9|1790.6|1790.8|1790.5|1791.7|1791.4|1789.7|1789.4|1430
1680538800000|2023-04-03 16:20:00|1790.7|1790.4|1789.6|1789.3|1790.8|1790.5|1787.4|1787.1|1135
1680539100000|2023-04-03 16:25:00|1789.7|1789.4|1791.2|1790.9|1791.7|1791.4|1789.4|1789.1|560
1680539400000|2023-04-03 16:30:00|1791.1|1790.8|1791.6|1791.3|1791.7|1791.4|1789.6|1789.3|841
1680539700000|2023-04-03 16:35:00|1791.7|1791.4|1791.7|1791.4|1792.2|1791.9|1790.9|1790.6|530
1680540000000|2023-04-03 16:40:00|1791.6|1791.3|1790.8|1790.5|1791.8|1791.5|1790.3|1790|566
1680540300000|2023-04-03 16:45:00|1790.7|1790.4|1791.2|1790.9|1791.5|1791.2|1789.7|1789.4|667
1680540600000|2023-04-03 16:50:00|1791.1|1790.8|1790.1|1789.8|1792.1|1791.8|1790|1789.7|643
1680540900000|2023-04-03 16:55:00|1790|1789.7|1789.7|1789.4|1790.5|1790.2|1788.8|1788.5|846
1680541200000|2023-04-03 17:00:00|1789.6|1789.3|1790.5|1790.2|1790.6|1790.3|1788.4|1788.1|760
1680541500000|2023-04-03 17:05:00|1790.4|1790.1|1791.1|1790.8|1791.2|1790.9|1789.2|1788.9|451
1680541800000|2023-04-03 17:10:00|1791.5|1791.2|1792.4|1792.1|1793.1|1792.8|1791.1|1790.8|749
1680542100000|2023-04-03 17:15:00|1792.3|1792|1792.2|1791.9|1792.4|1792.1|1791.2|1790.9|502
1680542400000|2023-04-03 17:20:00|1792.3|1792|1791.7|1791.4|1793.1|1792.8|1791.2|1790.9|680
1680542700000|2023-04-03 17:25:00|1791.8|1791.5|1788.9|1788.6|1791.8|1791.5|1788.6|1788.3|623
1680543000000|2023-04-03 17:30:00|1788.7|1788.4|1788.5|1788.2|1789.5|1789.2|1788.3|1788|634
1680543300000|2023-04-03 17:35:00|1788.4|1788.1|1788.7|1788.4|1789.6|1789.3|1787.5|1787.2|930
1680543600000|2023-04-03 17:40:00|1788.5|1788.2|1787.5|1787.2|1788.5|1788.2|1786.3|1786|620
1680543900000|2023-04-03 17:45:00|1787.4|1787.1|1788.2|1787.9|1788.4|1788.1|1786.8|1786.5|563
1680544200000|2023-04-03 17:50:00|1788.4|1788.1|1787.3|1787|1788.4|1788.1|1786.1|1785.8|668
1680544500000|2023-04-03 17:55:00|1787.2|1786.9|1788.6|1788.3|1789.3|1789|1786.5|1786.2|647
1680544800000|2023-04-03 18:00:00|1788.5|1788.2|1787.9|1787.6|1788.6|1788.3|1787|1786.7|683
1680545100000|2023-04-03 18:05:00|1787.8|1787.5|1788.7|1788.4|1789.2|1788.9|1787.8|1787.5|787
1680545400000|2023-04-03 18:10:00|1788.6|1788.3|1788.1|1787.8|1789.1|1788.8|1788|1787.7|703
1680545700000|2023-04-03 18:15:00|1788.2|1787.9|1787|1786.7|1788.3|1788|1786.3|1786|720
1680546000000|2023-04-03 18:20:00|1786.9|1786.6|1787.1|1786.8|1787.3|1787|1786.1|1785.8|624
1680546300000|2023-04-03 18:25:00|1787.2|1786.9|1787.7|1787.4|1788.1|1787.8|1786.6|1786.3|1008
1680546600000|2023-04-03 18:30:00|1787.8|1787.5|1788.5|1788.2|1788.9|1788.6|1787.2|1786.9|860
1680546900000|2023-04-03 18:35:00|1788.6|1788.3|1789.6|1789.3|1790.1|1789.8|1788.4|1788.1|1117
1680547200000|2023-04-03 18:40:00|1789.7|1789.4|1790.3|1790|1790.6|1790.3|1789.5|1789.2|924
1680547500000|2023-04-03 18:45:00|1790.5|1790.2|1791.9|1791.6|1792.3|1792|1790|1789.7|1579
1680547800000|2023-04-03 18:50:00|1792|1791.7|1791.5|1791.2|1793.1|1792.8|1791.4|1791.1|1115
1680548100000|2023-04-03 18:55:00|1791.6|1791.3|1791.8|1791.5|1792.5|1792.2|1791.2|1790.9|876
1680548400000|2023-04-03 19:00:00|1792|1791.7|1793.1|1792.8|1794.1|1793.8|1791.7|1791.4|1877
1680548700000|2023-04-03 19:05:00|1793.3|1793|1793.4|1793.1|1794.3|1794|1792.6|1792.3|1149
1680549000000|2023-04-03 19:10:00|1793.3|1793|1794.4|1794.1|1795.1|1794.8|1793.2|1792.9|1531
1680549300000|2023-04-03 19:15:00|1794.5|1794.2|1794.7|1794.4|1795|1794.7|1793.9|1793.6|1134
1680549600000|2023-04-03 19:20:00|1794.8|1794.5|1795.9|1795.6|1796|1795.7|1794|1793.7|1165
1680549900000|2023-04-03 19:25:00|1796.1|1795.8|1797.1|1796.8|1798.1|1797.8|1796.1|1795.8|1640
1680550200000|2023-04-03 19:30:00|1797|1796.7|1799.4|1799.1|1800.6|1800.3|1796.6|1796.3|2417
1680550500000|2023-04-03 19:35:00|1799.5|1799.2|1797.2|1796.9|1800.1|1799.8|1797.1|1796.8|1643
1680550800000|2023-04-03 19:40:00|1797.3|1797|1799|1798.7|1799.2|1798.9|1796.4|1796.1|1721
1680551100000|2023-04-03 19:45:00|1799.1|1798.8|1799.1|1798.8|1800|1799.7|1798.2|1797.9|1240
1680551400000|2023-04-03 19:50:00|1799.3|1799|1798.7|1798.4|1800.6|1800.3|1797.7|1797.4|2558
1680551700000|2023-04-03 19:55:00|1799.2|1798.9|1799|1798.7|1800.8|1800.5|1798.4|1798.1|12550
1680552000000|2023-04-03 20:00:00|1798.9|1798.6|1799.1|1798.8|1799.5|1799.2|1797.8|1797.5|2431
1680552300000|2023-04-03 20:05:00|1799|1798.7|1800.3|1800|1800.3|1800|1799|1798.7|929
1680552600000|2023-04-03 20:10:00|1800.2|1799.9|1800.1|1799.8|1800.2|1799.9|1799.4|1799.1|541
1680552900000|2023-04-03 20:15:00|1800.2|1799.9|1798.6|1798.3|1800.2|1799.9|1798.5|1798.2|413
1680553200000|2023-04-03 20:20:00|1798.7|1798.4|1799.1|1798.8|1799.1|1798.8|1798.5|1798.2|209
1680553500000|2023-04-03 20:25:00|1799.2|1798.9|1799.7|1799.4|1799.8|1799.5|1799|1798.7|207
1680553800000|2023-04-03 20:30:00|1799.6|1799.3|1799.6|1799.3|1799.9|1799.6|1799.4|1799.1|179
1680554100000|2023-04-03 20:35:00|1799.7|1799.4|1799.6|1799.3|1799.9|1799.6|1799.6|1799.3|161
1680554400000|2023-04-03 20:40:00|1799.7|1799.4|1799.2|1798.9|1799.7|1799.4|1798.9|1798.6|193
1680554700000|2023-04-03 20:45:00|1799.1|1798.8|1799.1|1798.8|1799.4|1799.1|1799|1798.7|84
1680555000000|2023-04-03 20:50:00|1799|1798.7|1799.1|1798.8|1799.4|1799.1|1798.8|1798.5|129
1680555300000|2023-04-03 20:55:00|1799|1798.7|1799.5|1798.7|1799.5|1798.8|1798.8|1798.5|176
1680555600000|2023-04-03 21:00:00|1799.4|1798.6|1799.4|1798.6|1799.4|1798.6|1799.2|1798.4|0
1680556200000|2023-04-03 21:10:00|1799.3|1798.5|1799.2|1798.4|1799.3|1798.5|1799.2|1798.4|0
1680556500000|2023-04-03 21:15:00|1799|1798.2|1799.1|1798.3|1799.3|1798.5|1799|1798.2|0
1680556800000|2023-04-03 21:20:00|1799.2|1798.4|1799.2|1798.4|1799.2|1798.4|1799.1|1798.3|0
1680557100000|2023-04-03 21:25:00|1799.1|1798.3|1799|1798.2|1799.1|1798.3|1798.9|1798.1|0
1680557400000|2023-04-03 21:30:00|1799.1|1798.3|1799|1798.2|1799.1|1798.3|1799|1798.2|0
1680557700000|2023-04-03 21:35:00|1798.8|1798|1798.8|1798|1798.8|1798|1798.8|1798|0
1680558000000|2023-04-03 21:40:00|1798.7|1797.9|1798.5|1797.7|1798.8|1798|1798.4|1797.6|0
1680558300000|2023-04-03 21:45:00|1798.4|1797.6|1798.4|1797.6|1798.5|1797.7|1798.2|1797.4|0
1680558600000|2023-04-03 21:50:00|1798.5|1797.7|1798.3|1797.5|1798.5|1797.7|1798.3|1797.5|0
1680558900000|2023-04-03 21:55:00|1798.4|1797.6|1798.4|1797.6|1798.4|1797.6|1798.4|1797.6|0
1680559200000|2023-04-03 22:00:00|1798.5|1798.2|1797.4|1797.1|1798.5|1798.2|1796.7|1796.4|104
1680559500000|2023-04-03 22:05:00|1797.3|1797|1797.4|1797.1|1797.6|1797.3|1797.2|1796.9|26
1680559800000|2023-04-03 22:10:00|1797.5|1797.2|1797.2|1796.9|1797.8|1797.5|1797.2|1796.9|57
1680560100000|2023-04-03 22:15:00|1797.3|1797|1797|1796.7|1797.3|1797|1796.4|1796.1|50
1680560400000|2023-04-03 22:20:00|1797.1|1796.8|1797.1|1796.8|1797.2|1796.9|1797|1796.7|21
1680560700000|2023-04-03 22:25:00|1797.2|1796.9|1797.2|1796.9|1797.2|1796.9|1796.9|1796.6|21
1680561000000|2023-04-03 22:30:00|1797.1|1796.8|1797|1796.7|1797.3|1797|1796.7|1796.4|27
1680561300000|2023-04-03 22:35:00|1796.9|1796.6|1796.6|1796.3|1796.9|1796.6|1796.5|1796.2|27
1680561600000|2023-04-03 22:40:00|1796.7|1796.4|1796.8|1796.5|1796.8|1796.5|1796.5|1796.2|17
1680561900000|2023-04-03 22:45:00|1796.9|1796.6|1797|1796.7|1797|1796.7|1796.9|1796.6|10
1680562200000|2023-04-03 22:50:00|1796.9|1796.6|1796.9|1796.6|1796.9|1796.6|1796.8|1796.5|6
1680562500000|2023-04-03 22:55:00|1796.8|1796.5|1796.8|1796.5|1796.9|1796.6|1796.5|1796.2|20
1680562800000|2023-04-03 23:00:00|1796.7|1796.4|1797|1796.7|1797.6|1797.3|1796.7|1796.4|34
1680563100000|2023-04-03 23:05:00|1797.1|1796.8|1797.3|1797|1797.4|1797.1|1796.9|1796.6|26
1680563400000|2023-04-03 23:10:00|1797.4|1797.1|1797.4|1797.1|1797.4|1797.1|1797|1796.7|22
1680563700000|2023-04-03 23:15:00|1797.6|1797.3|1797.4|1797.1|1797.6|1797.3|1797.3|1797|27
1680564000000|2023-04-03 23:20:00|1797.3|1797|1797.6|1797.3|1797.6|1797.3|1797.3|1797|11
1680564300000|2023-04-03 23:25:00|1797.7|1797.4|1797.4|1797.1|1797.7|1797.4|1797|1796.7|27
1680564600000|2023-04-03 23:30:00|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|1797|1796.7|17
1680564900000|2023-04-03 23:35:00|1797.4|1797.1|1797.9|1797.6|1797.9|1797.6|1797.4|1797.1|27
1680565200000|2023-04-03 23:40:00|1797.8|1797.5|1797.6|1797.3|1797.9|1797.6|1797.6|1797.3|6
1680565500000|2023-04-03 23:45:00|1797.7|1797.4|1797.3|1797|1797.8|1797.5|1797.1|1796.8|32
1680565800000|2023-04-03 23:50:00|1797.2|1796.9|1797.1|1796.8|1797.6|1797.3|1797.1|1796.8|17
1680566100000|2023-04-03 23:55:00|1797|1796.7|1796.9|1796.6|1797.3|1797|1796.8|1796.5|65
1680566400000|2023-04-04 00:00:00|1797|1796.7|1797|1796.7|1797.3|1797|1796.4|1796.1|78
1680566700000|2023-04-04 00:05:00|1797.1|1796.8|1797.2|1796.9|1797.6|1797.3|1796.9|1796.6|55
1680567000000|2023-04-04 00:10:00|1797.1|1796.8|1797.6|1797.3|1797.7|1797.4|1796.3|1796|39
1680567300000|2023-04-04 00:15:00|1797.5|1797.2|1797|1796.7|1797.7|1797.4|1796.7|1796.4|28
1680567600000|2023-04-04 00:20:00|1797.1|1796.8|1797.9|1797.6|1797.9|1797.6|1797|1796.7|32
1680567900000|2023-04-04 00:25:00|1798.1|1797.8|1798.9|1798.6|1798.9|1798.6|1798.1|1797.8|47
1680568200000|2023-04-04 00:30:00|1798.8|1798.5|1798.8|1798.5|1798.9|1798.6|1798.1|1797.8|49
1680568500000|2023-04-04 00:35:00|1798.9|1798.6|1798.1|1797.8|1798.9|1798.6|1797.8|1797.5|13
1680568800000|2023-04-04 00:40:00|1798|1797.7|1798.2|1797.9|1798.5|1798.2|1797.9|1797.6|17
1680569100000|2023-04-04 00:45:00|1798.1|1797.8|1798.3|1798|1798.3|1798|1797.6|1797.3|26
1680569400000|2023-04-04 00:50:00|1798.5|1798.2|1798.2|1797.9|1798.6|1798.3|1798.1|1797.8|32
1680569700000|2023-04-04 00:55:00|1798.1|1797.8|1798.5|1798.2|1798.6|1798.3|1798.1|1797.8|6
1680570000000|2023-04-04 01:00:00|1798.6|1798.3|1798.6|1798.3|1798.8|1798.5|1798.2|1797.9|32
1680570300000|2023-04-04 01:05:00|1798.5|1798.2|1798.3|1798|1798.9|1798.6|1798.1|1797.8|26
1680570600000|2023-04-04 01:10:00|1798.2|1797.9|1798.4|1798.1|1798.5|1798.2|1797.9|1797.6|43
1680570900000|2023-04-04 01:15:00|1798.3|1798|1798.6|1798.3|1798.8|1798.5|1798.2|1797.9|35
1680571200000|2023-04-04 01:20:00|1798.5|1798.2|1798.7|1798.4|1798.8|1798.5|1798.2|1797.9|25
1680571500000|2023-04-04 01:25:00|1798.8|1798.5|1799|1798.7|1799.4|1799.1|1798.7|1798.4|47
1680571800000|2023-04-04 01:30:00|1798.9|1798.6|1798.4|1798.1|1799|1798.7|1798.3|1798|51
1680572100000|2023-04-04 01:35:00|1798.3|1798|1798.3|1798|1798.5|1798.2|1798.1|1797.8|35
1680572400000|2023-04-04 01:40:00|1798.2|1797.9|1798.5|1798.2|1798.7|1798.4|1798.1|1797.8|26
1680572700000|2023-04-04 01:45:00|1798.4|1798.1|1797.7|1797.4|1798.5|1798.2|1797.4|1797.1|34
1680573000000|2023-04-04 01:50:00|1797.8|1797.5|1798.2|1797.9|1798.5|1798.2|1797.7|1797.4|47
1680573300000|2023-04-04 01:55:00|1798.3|1798|1798.1|1797.8|1798.5|1798.2|1797.9|1797.6|56
1680573600000|2023-04-04 02:00:00|1798|1797.7|1798.2|1797.9|1798.3|1798|1797.7|1797.4|57
1680573900000|2023-04-04 02:05:00|1798.3|1798|1797.8|1797.5|1798.4|1798.1|1797.8|1797.5|46
1680574200000|2023-04-04 02:10:00|1797.7|1797.4|1797.2|1796.9|1797.7|1797.4|1797.1|1796.8|58
1680574500000|2023-04-04 02:15:00|1797.1|1796.8|1796.9|1796.6|1797.3|1797|1796.7|1796.4|48
1680574800000|2023-04-04 02:20:00|1797.1|1796.8|1797.2|1796.9|1797.3|1797|1796.8|1796.5|13
1680575100000|2023-04-04 02:25:00|1797.1|1796.8|1797.5|1797.2|1797.6|1797.3|1797.1|1796.8|62
1680575400000|2023-04-04 02:30:00|1797.4|1797.1|1797.2|1796.9|1797.6|1797.3|1797.1|1796.8|27
1680575700000|2023-04-04 02:35:00|1797.4|1797.1|1797.1|1796.8|1797.4|1797.1|1797|1796.7|43
1680576000000|2023-04-04 02:40:00|1797|1796.7|1797.1|1796.8|1797.3|1797|1796.9|1796.6|38
1680576300000|2023-04-04 02:45:00|1797|1796.7|1796.9|1796.6|1797.2|1796.9|1796.8|1796.5|37
1680576600000|2023-04-04 02:50:00|1797|1796.7|1796.9|1796.6|1797.4|1797.1|1796.8|1796.5|16
1680576900000|2023-04-04 02:55:00|1797|1796.7|1797.3|1797|1797.4|1797.1|1796.9|1796.6|12
1680577200000|2023-04-04 03:00:00|1797.2|1796.9|1797.4|1797.1|1797.4|1797.1|1797|1796.7|16
1680577500000|2023-04-04 03:05:00|1797.3|1797|1797.3|1797|1797.4|1797.1|1797.1|1796.8|17
1680577800000|2023-04-04 03:10:00|1797.2|1796.9|1797.8|1797.5|1797.8|1797.5|1797.2|1796.9|35
1680578100000|2023-04-04 03:15:00|1797.7|1797.4|1797.9|1797.6|1797.9|1797.6|1797.6|1797.3|23
1680578400000|2023-04-04 03:20:00|1798|1797.7|1797.8|1797.5|1798|1797.7|1797.6|1797.3|14
1680578700000|2023-04-04 03:25:00|1797.7|1797.4|1797.9|1797.6|1797.9|1797.6|1797.6|1797.3|13
1680579000000|2023-04-04 03:30:00|1797.8|1797.5|1798|1797.7|1798.1|1797.8|1797.7|1797.4|23
1680579300000|2023-04-04 03:35:00|1798.1|1797.8|1798.1|1797.8|1798.1|1797.8|1797.8|1797.5|22
1680579600000|2023-04-04 03:40:00|1798.2|1797.9|1797.7|1797.4|1798.2|1797.9|1797.7|1797.4|12
1680579900000|2023-04-04 03:45:00|1797.6|1797.3|1798.1|1797.8|1798.3|1798|1797.6|1797.3|39
1680580200000|2023-04-04 03:50:00|1798.2|1797.9|1798.6|1798.3|1798.7|1798.4|1798.1|1797.8|75
1680580500000|2023-04-04 03:55:00|1798.7|1798.4|1798.3|1798|1798.7|1798.4|1798.3|1798|54
1680580800000|2023-04-04 04:00:00|1798.2|1797.9|1798|1797.7|1798.4|1798.1|1798|1797.7|63
1680581100000|2023-04-04 04:05:00|1798.1|1797.8|1797.9|1797.6|1798.1|1797.8|1797.7|1797.4|18
1680581400000|2023-04-04 04:10:00|1797.8|1797.5|1797.6|1797.3|1797.9|1797.6|1797.6|1797.3|19
1680581700000|2023-04-04 04:15:00|1797.4|1797.1|1797.5|1797.2|1797.8|1797.5|1797.4|1797.1|24
1680582000000|2023-04-04 04:20:00|1797.6|1797.3|1797.6|1797.3|1797.7|1797.4|1797.4|1797.1|23
1680582300000|2023-04-04 04:25:00|1797.5|1797.2|1797.7|1797.4|1797.7|1797.4|1797.5|1797.2|24
1680582600000|2023-04-04 04:30:00|1797.6|1797.3|1797.3|1797|1798|1797.7|1797.2|1796.9|114
1680582900000|2023-04-04 04:35:00|1797.4|1797.1|1797.3|1797|1797.4|1797.1|1797.2|1796.9|36
1680583200000|2023-04-04 04:40:00|1797.4|1797.1|1798.5|1798.2|1798.5|1798.2|1797.3|1797|100
1680583500000|2023-04-04 04:45:00|1798.6|1798.3|1798.6|1798.3|1798.9|1798.6|1798.1|1797.8|123
1680583800000|2023-04-04 04:50:00|1798.7|1798.4|1797.9|1797.6|1798.7|1798.4|1797.9|1797.6|26
1680584100000|2023-04-04 04:55:00|1797.8|1797.5|1797.7|1797.4|1798|1797.7|1797.6|1797.3|38
1680584400000|2023-04-04 05:00:00|1797.6|1797.3|1797.6|1797.3|1797.9|1797.6|1797.5|1797.2|49
1680584700000|2023-04-04 05:05:00|1797.5|1797.2|1797.1|1796.8|1797.7|1797.4|1797|1796.7|70
1680585000000|2023-04-04 05:10:00|1797.2|1796.9|1797.1|1796.8|1797.2|1796.9|1797|1796.7|95
1680585300000|2023-04-04 05:15:00|1797|1796.7|1796.8|1796.5|1797.2|1796.9|1796.8|1796.5|27
1680585600000|2023-04-04 05:20:00|1796.7|1796.4|1797.2|1796.9|1797.2|1796.9|1796.7|1796.4|24
1680585900000|2023-04-04 05:25:00|1797.1|1796.8|1797.6|1797.3|1797.8|1797.5|1797.1|1796.8|55
1680586200000|2023-04-04 05:30:00|1797.7|1797.4|1796.8|1796.5|1797.8|1797.5|1796.8|1796.5|47
1680586500000|2023-04-04 05:35:00|1796.7|1796.4|1796.7|1796.4|1796.9|1796.6|1796.6|1796.3|67
1680586800000|2023-04-04 05:40:00|1796.6|1796.3|1796.4|1796.1|1796.8|1796.5|1796.4|1796.1|57
1680587100000|2023-04-04 05:45:00|1796.3|1796|1796.4|1796.1|1796.5|1796.2|1796.2|1795.9|73
1680587400000|2023-04-04 05:50:00|1796.5|1796.2|1796.9|1796.6|1797|1796.7|1796.4|1796.1|35
1680587700000|2023-04-04 05:55:00|1796.8|1796.5|1796.7|1796.4|1797.1|1796.8|1796.5|1796.2|101
1680588000000|2023-04-04 06:00:00|1796.8|1796.5|1795.3|1795|1796.8|1796.5|1794.9|1794.6|200
1680588300000|2023-04-04 06:05:00|1795.4|1795.1|1795|1794.7|1795.7|1795.4|1795|1794.7|55
1680588600000|2023-04-04 06:10:00|1795.1|1794.8|1795.7|1795.4|1795.8|1795.5|1794.9|1794.6|92
1680588900000|2023-04-04 06:15:00|1795.6|1795.3|1796.9|1796.6|1796.9|1796.6|1795.5|1795.2|42
1680589200000|2023-04-04 06:20:00|1797|1796.7|1798.2|1797.9|1798.2|1797.9|1796.7|1796.4|62
1680589500000|2023-04-04 06:25:00|1798.3|1798|1797.9|1797.6|1798.3|1798|1797.7|1797.4|45
1680589800000|2023-04-04 06:30:00|1797.8|1797.5|1797.6|1797.3|1797.9|1797.6|1797.3|1797|78
1680590100000|2023-04-04 06:35:00|1797.7|1797.4|1797.9|1797.6|1798.2|1797.9|1797.6|1797.3|44
1680590400000|2023-04-04 06:40:00|1798|1797.7|1798.9|1798.6|1798.9|1798.6|1797.9|1797.6|101
1680590700000|2023-04-04 06:45:00|1799|1798.7|1798.2|1797.9|1799|1798.7|1798.1|1797.8|32
1680591000000|2023-04-04 06:50:00|1798.3|1798|1799|1798.7|1799|1798.7|1798.2|1797.9|37
1680591300000|2023-04-04 06:55:00|1798.9|1798.6|1798.6|1798.3|1798.9|1798.6|1798.1|1797.8|18
1680591600000|2023-04-04 07:00:00|1798.7|1798.4|1798.6|1798.3|1800.1|1799.8|1798.4|1798.1|392
1680591900000|2023-04-04 07:05:00|1798.5|1798.2|1798.1|1797.8|1799.2|1798.9|1798|1797.7|216
1680592200000|2023-04-04 07:10:00|1798|1797.7|1798.4|1798.1|1798.4|1798.1|1797.3|1797|205
1680592500000|2023-04-04 07:15:00|1798.5|1798.2|1797.3|1797|1798.8|1798.5|1797.1|1796.8|117
1680592800000|2023-04-04 07:20:00|1797.2|1796.9|1797.4|1797.1|1797.7|1797.4|1796.7|1796.4|66
1680593100000|2023-04-04 07:25:00|1797.3|1797|1796.4|1796.1|1797.3|1797|1796.4|1796.1|125
1680593400000|2023-04-04 07:30:00|1796.5|1796.2|1796.4|1796.1|1797.1|1796.8|1796.3|1796|115
1680593700000|2023-04-04 07:35:00|1796.3|1796|1796.7|1796.4|1797|1796.7|1796.2|1795.9|104
1680594000000|2023-04-04 07:40:00|1796.8|1796.5|1796.7|1796.4|1796.9|1796.6|1795.6|1795.3|87
1680594300000|2023-04-04 07:45:00|1796.6|1796.3|1796.7|1796.4|1796.9|1796.6|1796.4|1796.1|67
1680594600000|2023-04-04 07:50:00|1796.6|1796.3|1797.5|1797.2|1797.8|1797.5|1796.6|1796.3|102
1680594900000|2023-04-04 07:55:00|1797.4|1797.1|1796.5|1796.2|1797.6|1797.3|1796.3|1796|100
1680595200000|2023-04-04 08:00:00|1796.4|1796.1|1796.8|1796.5|1797.2|1796.9|1796.4|1796.1|98
1680595500000|2023-04-04 08:05:00|1796.7|1796.4|1797.3|1797|1797.7|1797.4|1796.6|1796.3|96
1680595800000|2023-04-04 08:10:00|1797.4|1797.1|1797.4|1797.1|1797.6|1797.3|1797.1|1796.8|60
1680596100000|2023-04-04 08:15:00|1797.5|1797.2|1800.2|1799.9|1800.3|1800|1797.4|1797.1|213
1680596400000|2023-04-04 08:20:00|1800.3|1800|1801.2|1800.9|1802|1801.7|1799.6|1799.3|314
1680596700000|2023-04-04 08:25:00|1801.4|1801.1|1799.8|1799.5|1801.4|1801.1|1799.7|1799.4|259
1680597000000|2023-04-04 08:30:00|1799.7|1799.4|1799.3|1799|1800.9|1800.6|1799.2|1798.9|76
1680597300000|2023-04-04 08:35:00|1799.2|1798.9|1799.3|1799|1800.2|1799.9|1799|1798.7|208
1680597600000|2023-04-04 08:40:00|1799.4|1799.1|1799.1|1798.8|1799.4|1799.1|1797.9|1797.6|93
1680597900000|2023-04-04 08:45:00|1799|1798.7|1799|1798.7|1799.3|1799|1798.8|1798.5|71
1680598200000|2023-04-04 08:50:00|1799.1|1798.8|1798.9|1798.6|1799.1|1798.8|1798.5|1798.2|80
1680598500000|2023-04-04 08:55:00|1798.8|1798.5|1798.1|1797.8|1799.4|1799.1|1797.9|1797.6|106
1680598800000|2023-04-04 09:00:00|1798|1797.7|1798.7|1798.4|1798.8|1798.5|1798|1797.7|45
1680599100000|2023-04-04 09:05:00|1798.6|1798.3|1799.8|1799.5|1799.8|1799.5|1798.4|1798.1|83
1680599400000|2023-04-04 09:10:00|1799.7|1799.4|1799.8|1799.5|1799.9|1799.6|1799.4|1799.1|89
1680599700000|2023-04-04 09:15:00|1799.7|1799.4|1801|1800.7|1801.1|1800.8|1799.5|1799.2|228
1680600000000|2023-04-04 09:20:00|1801.1|1800.8|1801.1|1800.8|1802|1801.7|1801|1800.7|239
1680600300000|2023-04-04 09:25:00|1801|1800.7|1801.6|1801.3|1802.1|1801.8|1800.9|1800.6|181
1680600600000|2023-04-04 09:30:00|1801.5|1801.2|1801.8|1801.5|1802|1801.7|1801.1|1800.8|139
1680600900000|2023-04-04 09:35:00|1801.7|1801.4|1802.8|1802.5|1803.1|1802.8|1801.7|1801.4|194
1680601200000|2023-04-04 09:40:00|1802.9|1802.6|1803.8|1803.5|1804.5|1804.2|1802.8|1802.5|370
1680601500000|2023-04-04 09:45:00|1803.9|1803.6|1804.7|1804.4|1805.2|1804.9|1803.7|1803.4|264
1680601800000|2023-04-04 09:50:00|1804.6|1804.3|1804.7|1804.4|1805.2|1804.9|1804.4|1804.1|120
1680602100000|2023-04-04 09:55:00|1804.6|1804.3|1804.1|1803.8|1804.9|1804.6|1803.8|1803.5|122
1680602400000|2023-04-04 10:00:00|1804.2|1803.9|1804.1|1803.8|1804.5|1804.2|1803.5|1803.2|121
1680602700000|2023-04-04 10:05:00|1804.2|1803.9|1803.9|1803.6|1804.5|1804.2|1803.3|1803|93
1680603000000|2023-04-04 10:10:00|1803.8|1803.5|1803.7|1803.4|1803.8|1803.5|1802.9|1802.6|111
1680603300000|2023-04-04 10:15:00|1803.6|1803.3|1804.4|1804.1|1804.4|1804.1|1803.4|1803.1|74
1680603600000|2023-04-04 10:20:00|1804.3|1804|1804.6|1804.3|1805|1804.7|1804.1|1803.8|55
1680603900000|2023-04-04 10:25:00|1804.4|1804.1|1804.9|1804.6|1804.9|1804.6|1804.3|1804|74
1680604200000|2023-04-04 10:30:00|1805|1804.7|1806.3|1806|1806.3|1806|1805|1804.7|212
1680604500000|2023-04-04 10:35:00|1806.2|1805.9|1807.2|1806.9|1807.3|1807|1805.9|1805.6|196
1680604800000|2023-04-04 10:40:00|1807.3|1807|1807|1806.7|1808|1807.7|1806.7|1806.4|154
1680605100000|2023-04-04 10:45:00|1806.9|1806.6|1807.4|1807.1|1807.7|1807.4|1806.7|1806.4|116
1680605400000|2023-04-04 10:50:00|1807.5|1807.2|1806.9|1806.6|1807.7|1807.4|1806.9|1806.6|94
1680605700000|2023-04-04 10:55:00|1807|1806.7|1806.3|1806|1807|1806.7|1805.8|1805.5|103
1680606000000|2023-04-04 11:00:00|1806.4|1806.1|1806.8|1806.5|1806.8|1806.5|1806|1805.7|110
1680606300000|2023-04-04 11:05:00|1806.9|1806.6|1806.5|1806.2|1807|1806.7|1806.1|1805.8|117
1680606600000|2023-04-04 11:10:00|1806.6|1806.3|1805.7|1805.4|1806.6|1806.3|1805.7|1805.4|85
1680606900000|2023-04-04 11:15:00|1805.6|1805.3|1805.2|1804.9|1805.9|1805.6|1805.1|1804.8|176
1680607200000|2023-04-04 11:20:00|1805.3|1805|1805.2|1804.9|1805.5|1805.2|1804.8|1804.5|213
1680607500000|2023-04-04 11:25:00|1805.3|1805|1804.8|1804.5|1805.4|1805.1|1804.4|1804.1|117
1680607800000|2023-04-04 11:30:00|1804.9|1804.6|1805.1|1804.8|1805.3|1805|1804.8|1804.5|79
1680608100000|2023-04-04 11:35:00|1805|1804.7|1805.6|1805.3|1805.8|1805.5|1805|1804.7|79
1680608400000|2023-04-04 11:40:00|1805.5|1805.2|1804.8|1804.5|1805.6|1805.3|1804.7|1804.4|66
1680608700000|2023-04-04 11:45:00|1804.7|1804.4|1804.6|1804.3|1804.8|1804.5|1804.2|1803.9|86
1680609000000|2023-04-04 11:50:00|1804.5|1804.2|1804.7|1804.4|1804.8|1804.5|1804.4|1804.1|44
1680609300000|2023-04-04 11:55:00|1804.8|1804.5|1805|1804.7|1805.4|1805.1|1804.7|1804.4|44
1680609600000|2023-04-04 12:00:00|1804.9|1804.6|1806.3|1806|1806.4|1806.1|1804.8|1804.5|206
1680609900000|2023-04-04 12:05:00|1806.2|1805.9|1805.6|1805.3|1806.3|1806|1805.6|1805.3|87
1680610200000|2023-04-04 12:10:00|1805.5|1805.2|1805.6|1805.3|1805.7|1805.4|1804.8|1804.5|149
1680610500000|2023-04-04 12:15:00|1805.5|1805.2|1806.1|1805.8|1806.2|1805.9|1804.9|1804.6|219
1680610800000|2023-04-04 12:20:00|1806.2|1805.9|1806.1|1805.8|1806.6|1806.3|1805.7|1805.4|142
1680611100000|2023-04-04 12:25:00|1806.2|1805.9|1805.9|1805.6|1806.3|1806|1805.9|1805.6|116
1680611400000|2023-04-04 12:30:00|1806|1805.7|1805.5|1805.2|1806|1805.7|1805.3|1805|170
1680611700000|2023-04-04 12:35:00|1805.6|1805.3|1804.8|1804.5|1805.7|1805.4|1804.7|1804.4|272
1680612000000|2023-04-04 12:40:00|1804.7|1804.4|1804.8|1804.5|1805.3|1805|1804.6|1804.3|156
1680612300000|2023-04-04 12:45:00|1804.9|1804.6|1804.5|1804.2|1805.3|1805|1804.1|1803.8|356
1680612600000|2023-04-04 12:50:00|1804.4|1804.1|1804.9|1804.6|1805.2|1804.9|1804.2|1803.9|255
1680612900000|2023-04-04 12:55:00|1805|1804.7|1805|1804.7|1805.3|1805|1804.8|1804.5|142
1680613200000|2023-04-04 13:00:00|1804.9|1804.6|1804.3|1804|1805.4|1805.1|1804|1803.7|232
1680613500000|2023-04-04 13:05:00|1804.2|1803.9|1803.9|1803.6|1805.2|1804.9|1803.8|1803.5|366
1680613800000|2023-04-04 13:10:00|1804|1803.7|1803.3|1803|1804.4|1804.1|1803.2|1802.9|172
1680614100000|2023-04-04 13:15:00|1803.4|1803.1|1802.1|1801.8|1803.4|1803.1|1802|1801.7|299
1680614400000|2023-04-04 13:20:00|1802.2|1801.9|1802.6|1802.3|1803.4|1803.1|1802|1801.7|340
1680614700000|2023-04-04 13:25:00|1802.5|1802.2|1802.9|1802.6|1803.7|1803.4|1802|1801.7|464
1680615000000|2023-04-04 13:30:00|1803|1802.7|1793.1|1792.8|1804.9|1804.6|1789.5|1789.2|7780
1680615300000|2023-04-04 13:35:00|1793.5|1793.2|1792.3|1792|1796.4|1796.1|1791.7|1791.4|3168
1680615600000|2023-04-04 13:40:00|1793.1|1792.8|1788.8|1788.5|1793.2|1792.9|1787.2|1786.9|3398
1680615900000|2023-04-04 13:45:00|1788.9|1788.6|1789.4|1789.1|1791|1790.7|1787.3|1787|2065
1680616200000|2023-04-04 13:50:00|1789.6|1789.3|1786.2|1785.9|1790.8|1790.5|1785.3|1785|2260
1680616500000|2023-04-04 13:55:00|1786|1785.7|1786.8|1786.5|1787.7|1787.4|1784|1783.7|1737
1680616800000|2023-04-04 14:00:00|1787|1786.7|1789.7|1789.4|1791.6|1791.3|1786.9|1786.6|3645
1680617100000|2023-04-04 14:05:00|1789.8|1789.5|1786.7|1786.4|1790.2|1789.9|1785.1|1784.8|2637
1680617400000|2023-04-04 14:10:00|1786.6|1786.3|1786.3|1786|1787.6|1787.3|1784.3|1784|1905
1680617700000|2023-04-04 14:15:00|1786.7|1786.4|1781|1780.7|1786.8|1786.5|1780.9|1780.6|2051
1680618000000|2023-04-04 14:20:00|1781.1|1780.8|1775.6|1775.3|1781.4|1781.1|1773.1|1772.8|5978
1680618300000|2023-04-04 14:25:00|1775.5|1775.2|1776.5|1776.2|1777|1776.7|1773.8|1773.5|2386
1680618600000|2023-04-04 14:30:00|1776.6|1776.3|1778.3|1778|1779.4|1779.1|1775.9|1775.6|2024
1680618900000|2023-04-04 14:35:00|1778.2|1777.9|1774|1773.7|1778.2|1777.9|1773.8|1773.5|1820
1680619200000|2023-04-04 14:40:00|1773.9|1773.6|1770.7|1770.4|1773.9|1773.6|1768.2|1767.9|3278
1680619500000|2023-04-04 14:45:00|1771.1|1770.8|1767.9|1767.6|1771.7|1771.4|1767.8|1767.5|2172
1680619800000|2023-04-04 14:50:00|1768.1|1767.8|1769.3|1769|1769.3|1769|1766.2|1765.9|3258
1680620100000|2023-04-04 14:55:00|1769.1|1768.8|1767|1766.7|1770.9|1770.6|1766.8|1766.5|2342
1680620400000|2023-04-04 15:00:00|1767.1|1766.8|1766.3|1766|1767.5|1767.2|1764.2|1763.9|2475
1680620700000|2023-04-04 15:05:00|1766.2|1765.9|1762.3|1762|1766.5|1766.2|1761.5|1761.2|3274
1680621000000|2023-04-04 15:10:00|1762.2|1761.9|1762.1|1761.8|1763.3|1763|1760.5|1760.2|3275
1680621300000|2023-04-04 15:15:00|1762|1761.7|1761|1760.7|1762.6|1762.3|1758.3|1758|2668
1680621600000|2023-04-04 15:20:00|1760.7|1760.4|1763.5|1763.2|1763.7|1763.4|1760.3|1760|2574
1680621900000|2023-04-04 15:25:00|1763.4|1763.1|1764.4|1764.1|1765.2|1764.9|1761.9|1761.6|3775
1680622200000|2023-04-04 15:30:00|1764.3|1764|1762.9|1762.6|1765.1|1764.8|1760.8|1760.5|2642
1680622500000|2023-04-04 15:35:00|1763.1|1762.8|1761.9|1761.6|1764|1763.7|1761.5|1761.2|1720
1680622800000|2023-04-04 15:40:00|1762|1761.7|1762.5|1762.2|1763.2|1762.9|1761.3|1761|1114
1680623100000|2023-04-04 15:45:00|1762.4|1762.1|1762.7|1762.4|1763.8|1763.5|1762.3|1762|1402
1680623400000|2023-04-04 15:50:00|1762.8|1762.5|1762.1|1761.8|1762.8|1762.5|1760.6|1760.3|1222
1680623700000|2023-04-04 15:55:00|1762.2|1761.9|1760.3|1760|1763.3|1763|1759.2|1758.9|2060
1680624000000|2023-04-04 16:00:00|1759.9|1759.6|1762.3|1762|1763.4|1763.1|1759.9|1759.6|1181
1680624300000|2023-04-04 16:05:00|1762.2|1761.9|1758.2|1757.9|1762.4|1762.1|1756.9|1756.6|1713
1680624600000|2023-04-04 16:10:00|1758.3|1758|1760|1759.7|1760.6|1760.3|1757.7|1757.4|1591
1680624900000|2023-04-04 16:15:00|1759.7|1759.4|1758.1|1757.8|1760.1|1759.8|1758|1757.7|1229
1680625200000|2023-04-04 16:20:00|1757.8|1757.5|1761.1|1760.8|1761.2|1760.9|1756.5|1756.2|1923
1680625500000|2023-04-04 16:25:00|1761|1760.7|1763.6|1763.3|1763.9|1763.6|1761|1760.7|1722
1680625800000|2023-04-04 16:30:00|1763.5|1763.2|1762.7|1762.4|1764.3|1764|1762|1761.7|1049
1680626100000|2023-04-04 16:35:00|1762.6|1762.3|1762.2|1761.9|1763.1|1762.8|1761.6|1761.3|1273
1680626400000|2023-04-04 16:40:00|1762.3|1762|1764.6|1764.3|1764.9|1764.6|1762.1|1761.8|2098
1680626700000|2023-04-04 16:45:00|1764.7|1764.4|1763.4|1763.1|1765.2|1764.9|1762.7|1762.4|1048
1680627000000|2023-04-04 16:50:00|1763.3|1763|1762|1761.7|1764.1|1763.8|1761.5|1761.2|642
1680627300000|2023-04-04 16:55:00|1761.9|1761.6|1763.3|1763|1764.2|1763.9|1761.6|1761.3|603
1680627600000|2023-04-04 17:00:00|1763.5|1763.2|1765.3|1765|1765.3|1765|1762.2|1761.9|1505
1680627900000|2023-04-04 17:05:00|1765.2|1764.9|1765.2|1764.9|1766.1|1765.8|1764.5|1764.2|928
1680628200000|2023-04-04 17:10:00|1765.1|1764.8|1764.1|1763.8|1765.1|1764.8|1762.9|1762.6|732
1680628500000|2023-04-04 17:15:00|1764.2|1763.9|1765.9|1765.6|1766.3|1766|1764.2|1763.9|875
1680628800000|2023-04-04 17:20:00|1765.8|1765.5|1766.7|1766.4|1766.9|1766.6|1765.5|1765.2|545
1680629100000|2023-04-04 17:25:00|1766.8|1766.5|1767|1766.7|1767.4|1767.1|1766.4|1766.1|912
1680629400000|2023-04-04 17:30:00|1766.9|1766.6|1767|1766.7|1768.7|1768.4|1766.2|1765.9|1568
1680629700000|2023-04-04 17:35:00|1766.9|1766.6|1766|1765.7|1767.8|1767.5|1765.3|1765|820
1680630000000|2023-04-04 17:40:00|1765.9|1765.6|1764.3|1764|1766.8|1766.5|1764.2|1763.9|683
1680630300000|2023-04-04 17:45:00|1764.4|1764.1|1765.1|1764.8|1765.1|1764.8|1762.4|1762.1|843
1680630600000|2023-04-04 17:50:00|1765|1764.7|1764.8|1764.5|1765.6|1765.3|1764.3|1764|406
1680630900000|2023-04-04 17:55:00|1764.7|1764.4|1763.3|1763|1765.9|1765.6|1763.2|1762.9|1170
1680631200000|2023-04-04 18:00:00|1763.1|1762.8|1764.9|1764.6|1765.1|1764.8|1762.2|1761.9|635
1680631500000|2023-04-04 18:05:00|1765|1764.7|1764|1763.7|1765.4|1765.1|1763.7|1763.4|504
1680631800000|2023-04-04 18:10:00|1764.1|1763.8|1765|1764.7|1765.6|1765.3|1764|1763.7|496
1680632100000|2023-04-04 18:15:00|1765.1|1764.8|1763.2|1762.9|1765.2|1764.9|1762.7|1762.4|727
1680632400000|2023-04-04 18:20:00|1763.1|1762.8|1760.7|1760.4|1763.9|1763.6|1760.4|1760.1|747
1680632700000|2023-04-04 18:25:00|1760.9|1760.6|1759.9|1759.6|1761.6|1761.3|1759.7|1759.4|1339
1680633000000|2023-04-04 18:30:00|1759.8|1759.5|1758.9|1758.6|1760.2|1759.9|1758.5|1758.2|1011
1680633300000|2023-04-04 18:35:00|1759.1|1758.8|1761.2|1760.9|1761.5|1761.2|1758.3|1758|905
1680633600000|2023-04-04 18:40:00|1761.4|1761.1|1762.1|1761.8|1762.4|1762.1|1760.9|1760.6|1302
1680633900000|2023-04-04 18:45:00|1761.9|1761.6|1761.3|1761|1762.4|1762.1|1760.9|1760.6|1046
1680634200000|2023-04-04 18:50:00|1761.4|1761.1|1760.7|1760.4|1762.2|1761.9|1760.5|1760.2|930
1680634500000|2023-04-04 18:55:00|1760.6|1760.3|1758.8|1758.5|1760.9|1760.6|1758|1757.7|1612
1680634800000|2023-04-04 19:00:00|1758.7|1758.4|1760.6|1760.3|1761.1|1760.8|1757.2|1756.9|1331
1680635100000|2023-04-04 19:05:00|1760.5|1760.2|1760|1759.7|1761.1|1760.8|1759.5|1759.2|1325
1680635400000|2023-04-04 19:10:00|1759.9|1759.6|1760|1759.7|1760.4|1760.1|1758.5|1758.2|813
1680635700000|2023-04-04 19:15:00|1760.1|1759.8|1761.3|1761|1762|1761.7|1759.8|1759.5|1211
1680636000000|2023-04-04 19:20:00|1761.6|1761.3|1760|1759.7|1762.4|1762.1|1759.4|1759.1|1459
1680636300000|2023-04-04 19:25:00|1759.8|1759.5|1758|1757.7|1760|1759.7|1758|1757.7|1116
1680636600000|2023-04-04 19:30:00|1758.1|1757.8|1758.5|1758.2|1759.5|1759.2|1757.8|1757.5|1453
1680636900000|2023-04-04 19:35:00|1758.4|1758.1|1760.2|1759.9|1760.3|1760|1757.5|1757.2|1416
1680637200000|2023-04-04 19:40:00|1760.3|1760|1759|1758.7|1761.2|1760.9|1758.8|1758.5|1818
1680637500000|2023-04-04 19:45:00|1759.1|1758.8|1761.5|1761.2|1761.9|1761.6|1758.2|1757.9|1915
1680637800000|2023-04-04 19:50:00|1762.1|1761.8|1763.8|1763.5|1764.7|1764.4|1762|1761.7|3744
1680638100000|2023-04-04 19:55:00|1764.3|1764|1765.9|1765.6|1766.2|1765.9|1764.3|1764|10971
1680638400000|2023-04-04 20:00:00|1766.1|1765.8|1766.9|1766.6|1766.9|1766.6|1765.4|1765.1|3105
1680638700000|2023-04-04 20:05:00|1766.8|1766.5|1767.5|1767.2|1767.8|1767.5|1766.4|1766.1|1256
1680639000000|2023-04-04 20:10:00|1767.4|1767.1|1766.8|1766.5|1767.6|1767.3|1766.8|1766.5|691
1680639300000|2023-04-04 20:15:00|1766.9|1766.6|1767.4|1767.1|1767.5|1767.2|1766.9|1766.6|319
1680639600000|2023-04-04 20:20:00|1767.3|1767|1767.5|1767.2|1767.8|1767.5|1767.1|1766.8|272
1680639900000|2023-04-04 20:25:00|1767.4|1767.1|1767.1|1766.8|1767.7|1767.4|1767.1|1766.8|270
1680640200000|2023-04-04 20:30:00|1767|1766.7|1767.6|1767.3|1767.7|1767.4|1767|1766.7|220
1680640500000|2023-04-04 20:35:00|1767.5|1767.2|1768.2|1767.9|1768.2|1767.9|1767.4|1767.1|93
1680640800000|2023-04-04 20:40:00|1768.3|1768|1768.1|1767.8|1769.3|1769|1767.9|1767.6|548
1680641100000|2023-04-04 20:45:00|1768.2|1767.9|1768.1|1767.8|1768.4|1768.1|1767.4|1767.1|248
1680641400000|2023-04-04 20:50:00|1768|1767.7|1768.4|1768.1|1768.4|1768.1|1767.9|1767.6|129
1680641700000|2023-04-04 20:55:00|1768.3|1768|1768.9|1768.1|1768.9|1768.5|1768|1767.7|250
1680642000000|2023-04-04 21:00:00|1768.8|1768|1768.8|1768|1768.8|1768|1768.8|1768|0
1680642300000|2023-04-04 21:05:00|1768.7|1767.9|1768.8|1768|1768.8|1768|1768.6|1767.8|0
1680642600000|2023-04-04 21:10:00|1768.9|1768.1|1768.8|1768|1768.9|1768.1|1768.7|1767.9|0
1680643200000|2023-04-04 21:20:00|1768.7|1767.9|1768.8|1768|1768.8|1768|1768.7|1767.9|0
1680643500000|2023-04-04 21:25:00|1768.7|1767.9|1768.8|1768|1768.8|1768|1768.7|1767.9|0
1680643800000|2023-04-04 21:30:00|1768.7|1767.9|1768.7|1767.9|1768.8|1768|1768.7|1767.9|0
1680644100000|2023-04-04 21:35:00|1768.8|1768|1768.9|1768.1|1768.9|1768.1|1768.8|1768|0
1680644400000|2023-04-04 21:40:00|1769|1768.2|1768.9|1768.1|1769|1768.2|1768.9|1768.1|0
1680644700000|2023-04-04 21:45:00|1769|1768.2|1768.9|1768.1|1769|1768.2|1768.9|1768.1|0
1680645000000|2023-04-04 21:50:00|1769|1768.2|1769.1|1768.3|1769.3|1768.5|1769|1768.2|0
1680645300000|2023-04-04 21:55:00|1769.2|1768.4|1769.1|1768.3|1769.3|1768.5|1769.1|1768.3|0
1680645600000|2023-04-04 22:00:00|1769|1768.7|1768.7|1768.4|1769.2|1768.9|1768.3|1768|103
1680645900000|2023-04-04 22:05:00|1768.6|1768.3|1768.9|1768.6|1769.2|1768.9|1768.5|1768.2|52
1680646200000|2023-04-04 22:10:00|1768.8|1768.5|1768|1767.7|1768.9|1768.6|1767.9|1767.6|76
1680646500000|2023-04-04 22:15:00|1768.1|1767.8|1768.4|1768.1|1768.4|1768.1|1767.9|1767.6|11
1680646800000|2023-04-04 22:20:00|1768.3|1768|1768.2|1767.9|1768.4|1768.1|1768.1|1767.8|6
1680647100000|2023-04-04 22:25:00|1768.3|1768|1768.2|1767.9|1768.5|1768.2|1768.2|1767.9|11
1680647400000|2023-04-04 22:30:00|1768.3|1768|1769.2|1768.9|1769.2|1768.9|1768.2|1767.9|30
1680647700000|2023-04-04 22:35:00|1769.1|1768.8|1769.3|1769|1769.4|1769.1|1768.8|1768.5|30
1680648000000|2023-04-04 22:40:00|1769.2|1768.9|1768.9|1768.6|1769.2|1768.9|1768.6|1768.3|44
1680648300000|2023-04-04 22:45:00|1768.8|1768.5|1768.9|1768.6|1769.3|1769|1768.8|1768.5|26
1680648600000|2023-04-04 22:50:00|1769|1768.7|1769.2|1768.9|1769.3|1769|1768.7|1768.4|15
1680648900000|2023-04-04 22:55:00|1769.3|1769|1769|1768.7|1769.3|1769|1768.9|1768.6|10
1680649200000|2023-04-04 23:00:00|1769.2|1768.9|1769|1768.7|1769.4|1769.1|1768.9|1768.6|20
1680649500000|2023-04-04 23:05:00|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769|1768.7|11
1680649800000|2023-04-04 23:10:00|1769.3|1769|1769.2|1768.9|1769.4|1769.1|1769|1768.7|20
1680650100000|2023-04-04 23:15:00|1769.1|1768.8|1769.1|1768.8|1769.2|1768.9|1769|1768.7|10
1680650400000|2023-04-04 23:20:00|1769|1768.7|1769|1768.7|1769.1|1768.8|1768.9|1768.6|16
1680650700000|2023-04-04 23:25:00|1769.1|1768.8|1769|1768.7|1769.1|1768.8|1768.7|1768.4|41
1680651000000|2023-04-04 23:30:00|1769.1|1768.8|1769.2|1768.9|1769.2|1768.9|1768.9|1768.6|7
1680651300000|2023-04-04 23:35:00|1769.1|1768.8|1768.9|1768.6|1769.3|1769|1768.8|1768.5|42
1680651600000|2023-04-04 23:40:00|1768.7|1768.4|1769|1768.7|1769.2|1768.9|1768.6|1768.3|58
1680651900000|2023-04-04 23:45:00|1768.9|1768.6|1768.7|1768.4|1769|1768.7|1768.7|1768.4|9
1680652200000|2023-04-04 23:50:00|1768.6|1768.3|1768.4|1768.1|1768.7|1768.4|1767.9|1767.6|26
1680652500000|2023-04-04 23:55:00|1768.3|1768|1768.2|1767.9|1768.6|1768.3|1768.1|1767.8|58
1680652800000|2023-04-05 00:00:00|1767.8|1767.5|1769.3|1769|1769.4|1769.1|1767.8|1767.5|56
1680653100000|2023-04-05 00:05:00|1769.2|1768.9|1768.8|1768.5|1769.5|1769.2|1768.4|1768.1|59
1680653400000|2023-04-05 00:10:00|1768.7|1768.4|1769.3|1769|1769.5|1769.2|1768.6|1768.3|29
1680653700000|2023-04-05 00:15:00|1769.2|1768.9|1769.3|1769|1769.4|1769.1|1768.8|1768.5|54
1680654000000|2023-04-05 00:20:00|1769.4|1769.1|1769|1768.7|1769.4|1769.1|1768.8|1768.5|37
1680654300000|2023-04-05 00:25:00|1768.9|1768.6|1768.9|1768.6|1769.4|1769.1|1768.8|1768.5|20
1680654600000|2023-04-05 00:30:00|1769|1768.7|1769.2|1768.9|1769.5|1769.2|1768.9|1768.6|62
1680654900000|2023-04-05 00:35:00|1769.1|1768.8|1769.1|1768.8|1769.5|1769.2|1769.1|1768.8|50
1680655200000|2023-04-05 00:40:00|1769.3|1769|1769.3|1769|1769.6|1769.3|1769.2|1768.9|21
1680655500000|2023-04-05 00:45:00|1769.4|1769.1|1769|1768.7|1769.5|1769.2|1768.9|1768.6|6
1680655800000|2023-04-05 00:50:00|1769.1|1768.8|1768.3|1768|1769.1|1768.8|1768.3|1768|40
1680656100000|2023-04-05 00:55:00|1768.2|1767.9|1768|1767.7|1768.7|1768.4|1767.8|1767.5|34
1680656400000|2023-04-05 01:00:00|1767.9|1767.6|1767.6|1767.3|1768.1|1767.8|1767.1|1766.8|60
1680656700000|2023-04-05 01:05:00|1767.5|1767.2|1768|1767.7|1768.5|1768.2|1767.5|1767.2|33
1680657000000|2023-04-05 01:10:00|1767.9|1767.6|1768.1|1767.8|1768.3|1768|1767.9|1767.6|16
1680657300000|2023-04-05 01:15:00|1768|1767.7|1767.6|1767.3|1768.2|1767.9|1767.5|1767.2|25
1680657600000|2023-04-05 01:20:00|1767.5|1767.2|1767.7|1767.4|1767.8|1767.5|1767.3|1767|25
1680657900000|2023-04-05 01:25:00|1767.6|1767.3|1766.5|1766.2|1767.8|1767.5|1766.3|1766|33
1680658200000|2023-04-05 01:30:00|1766.4|1766.1|1766.2|1765.9|1766.5|1766.2|1766.1|1765.8|101
1680658500000|2023-04-05 01:35:00|1766.1|1765.8|1767|1766.7|1767.1|1766.8|1766.1|1765.8|37
1680658800000|2023-04-05 01:40:00|1766.9|1766.6|1767|1766.7|1767.2|1766.9|1766.9|1766.6|20
1680659100000|2023-04-05 01:45:00|1766.8|1766.5|1766.3|1766|1767.1|1766.8|1765.9|1765.6|55
1680659400000|2023-04-05 01:50:00|1766.2|1765.9|1766.1|1765.8|1766.5|1766.2|1765.9|1765.6|37
1680659700000|2023-04-05 01:55:00|1766.2|1765.9|1765.5|1765.2|1766.3|1766|1765.5|1765.2|54
1680660000000|2023-04-05 02:00:00|1765.6|1765.3|1766.3|1766|1766.3|1766|1765.5|1765.2|93
1680660300000|2023-04-05 02:05:00|1766.2|1765.9|1766.4|1766.1|1767|1766.7|1766.2|1765.9|48
1680660600000|2023-04-05 02:10:00|1766.5|1766.2|1767.5|1767.2|1767.8|1767.5|1766.5|1766.2|55
1680660900000|2023-04-05 02:15:00|1767.4|1767.1|1767.2|1766.9|1767.4|1767.1|1767|1766.7|46
1680661200000|2023-04-05 02:20:00|1767.1|1766.8|1767|1766.7|1767.3|1767|1767|1766.7|22
1680661500000|2023-04-05 02:25:00|1766.9|1766.6|1767.2|1766.9|1767.3|1767|1766.8|1766.5|28
1680661800000|2023-04-05 02:30:00|1767.1|1766.8|1767.6|1767.3|1768|1767.7|1766.9|1766.6|25
1680662100000|2023-04-05 02:35:00|1767.5|1767.2|1767.9|1767.6|1768|1767.7|1767.3|1767|18
1680662400000|2023-04-05 02:40:00|1767.8|1767.5|1767.2|1766.9|1768.1|1767.8|1767.1|1766.8|156
1680662700000|2023-04-05 02:45:00|1767.1|1766.8|1767.1|1766.8|1767.3|1767|1766.9|1766.6|23
1680663000000|2023-04-05 02:50:00|1767.2|1766.9|1767.3|1767|1767.5|1767.2|1767.1|1766.8|13
1680663300000|2023-04-05 02:55:00|1767.5|1767.2|1767.6|1767.3|1767.9|1767.6|1767.5|1767.2|24
1680663600000|2023-04-05 03:00:00|1767.7|1767.4|1767.6|1767.3|1767.8|1767.5|1767.3|1767|9
1680663900000|2023-04-05 03:05:00|1767.7|1767.4|1767.5|1767.2|1767.7|1767.4|1767.3|1767|3
1680664200000|2023-04-05 03:10:00|1767.6|1767.3|1767.7|1767.4|1767.8|1767.5|1767.4|1767.1|32
1680664500000|2023-04-05 03:15:00|1767.6|1767.3|1767.4|1767.1|1767.6|1767.3|1767.3|1767|1
1680664800000|2023-04-05 03:20:00|1767.5|1767.2|1767.5|1767.2|1767.6|1767.3|1767.4|1767.1|2
1680665100000|2023-04-05 03:25:00|1767.6|1767.3|1767.5|1767.2|1767.7|1767.4|1767.4|1767.1|3
1680665400000|2023-04-05 03:30:00|1767.4|1767.1|1766.9|1766.6|1767.6|1767.3|1766.9|1766.6|32
1680665700000|2023-04-05 03:35:00|1767.1|1766.8|1767.2|1766.9|1767.2|1766.9|1766.9|1766.6|9
1680666000000|2023-04-05 03:40:00|1767.1|1766.8|1767.1|1766.8|1767.2|1766.9|1767|1766.7|3
1680666300000|2023-04-05 03:45:00|1767|1766.7|1766.6|1766.3|1767.1|1766.8|1766.5|1766.2|22
1680666600000|2023-04-05 03:50:00|1766.5|1766.2|1766.5|1766.2|1766.6|1766.3|1766.3|1766|17
1680666900000|2023-04-05 03:55:00|1766.4|1766.1|1766|1765.7|1766.4|1766.1|1766|1765.7|28
1680667200000|2023-04-05 04:00:00|1765.9|1765.6|1765.3|1765|1766.1|1765.8|1764.9|1764.6|105
1680667500000|2023-04-05 04:05:00|1765.4|1765.1|1765.2|1764.9|1765.4|1765.1|1764.8|1764.5|40
1680667800000|2023-04-05 04:10:00|1765.1|1764.8|1765|1764.7|1765.2|1764.9|1764.8|1764.5|8
1680668100000|2023-04-05 04:15:00|1765.1|1764.8|1765.4|1765.1|1765.4|1765.1|1764.9|1764.6|28
1680668400000|2023-04-05 04:20:00|1765.3|1765|1765|1764.7|1765.4|1765.1|1765|1764.7|26
1680668700000|2023-04-05 04:25:00|1764.9|1764.6|1764.8|1764.5|1765.5|1765.2|1764.8|1764.5|85
1680669000000|2023-04-05 04:30:00|1764.7|1764.4|1765|1764.7|1765.2|1764.9|1764.7|1764.4|51
1680669300000|2023-04-05 04:35:00|1765.1|1764.8|1765|1764.7|1765.3|1765|1764.9|1764.6|21
1680669600000|2023-04-05 04:40:00|1765.1|1764.8|1765.3|1765|1765.5|1765.2|1765.1|1764.8|18
1680669900000|2023-04-05 04:45:00|1765.4|1765.1|1765|1764.7|1765.4|1765.1|1765|1764.7|22
1680670200000|2023-04-05 04:50:00|1764.9|1764.6|1765.2|1764.9|1765.2|1764.9|1764.9|1764.6|10
1680670500000|2023-04-05 04:55:00|1765.1|1764.8|1765.2|1764.9|1765.5|1765.2|1765.1|1764.8|36
1680670800000|2023-04-05 05:00:00|1765.3|1765|1765.2|1764.9|1765.4|1765.1|1765.1|1764.8|30
1680671100000|2023-04-05 05:05:00|1765.1|1764.8|1765.2|1764.9|1765.2|1764.9|1764.9|1764.6|10
1680671400000|2023-04-05 05:10:00|1765.1|1764.8|1764.9|1764.6|1765.2|1764.9|1764.9|1764.6|9
1680671700000|2023-04-05 05:15:00|1765|1764.7|1764.8|1764.5|1765|1764.7|1764.4|1764.1|34
1680672000000|2023-04-05 05:20:00|1764.7|1764.4|1765|1764.7|1765|1764.7|1764.7|1764.4|1
1680672300000|2023-04-05 05:25:00|1764.9|1764.6|1764.8|1764.5|1765|1764.7|1764.8|1764.5|5
1680672600000|2023-04-05 05:30:00|1764.7|1764.4|1763.7|1763.4|1764.7|1764.4|1763.6|1763.3|32
1680672900000|2023-04-05 05:35:00|1763.6|1763.3|1764.3|1764|1764.4|1764.1|1763.6|1763.3|26
1680673200000|2023-04-05 05:40:00|1764.4|1764.1|1763.7|1763.4|1764.6|1764.3|1763.7|1763.4|19
1680673500000|2023-04-05 05:45:00|1763.8|1763.5|1763.8|1763.5|1764|1763.7|1763.8|1763.5|21
1680673800000|2023-04-05 05:50:00|1763.9|1763.6|1764|1763.7|1764.1|1763.8|1763.8|1763.5|74
1680674100000|2023-04-05 05:55:00|1764.1|1763.8|1763.9|1763.6|1764.1|1763.8|1763.4|1763.1|87
1680674400000|2023-04-05 06:00:00|1764|1763.7|1762.9|1762.6|1764.1|1763.8|1762.5|1762.2|147
1680674700000|2023-04-05 06:05:00|1762.8|1762.5|1764.2|1763.9|1764.2|1763.9|1762.4|1762.1|185
1680675000000|2023-04-05 06:10:00|1764|1763.7|1763.9|1763.6|1764.2|1763.9|1763.2|1762.9|57
1680675300000|2023-04-05 06:15:00|1763.8|1763.5|1764.3|1764|1764.6|1764.3|1763.6|1763.3|53
1680675600000|2023-04-05 06:20:00|1764.2|1763.9|1763.9|1763.6|1764.3|1764|1763.3|1763|128
1680675900000|2023-04-05 06:25:00|1764|1763.7|1765.9|1765.6|1766.2|1765.9|1764|1763.7|100
1680676200000|2023-04-05 06:30:00|1765.8|1765.5|1766.1|1765.8|1766.4|1766.1|1765.8|1765.5|82
1680676500000|2023-04-05 06:35:00|1766|1765.7|1765.6|1765.3|1766.4|1766.1|1765.6|1765.3|18
1680676800000|2023-04-05 06:40:00|1765.5|1765.2|1764.8|1764.5|1765.6|1765.3|1764.4|1764.1|106
1680677100000|2023-04-05 06:45:00|1764.7|1764.4|1766.5|1766.2|1766.5|1766.2|1764.6|1764.3|103
1680677400000|2023-04-05 06:50:00|1766.4|1766.1|1766.2|1765.9|1766.7|1766.4|1766|1765.7|48
1680677700000|2023-04-05 06:55:00|1766.1|1765.8|1766.3|1766|1766.7|1766.4|1766.1|1765.8|66
1680678000000|2023-04-05 07:00:00|1766|1765.7|1766.1|1765.8|1766.6|1766.3|1764.4|1764.1|323
1680678300000|2023-04-05 07:05:00|1766|1765.7|1766.9|1766.6|1767.9|1767.6|1765.8|1765.5|365
1680678600000|2023-04-05 07:10:00|1766.8|1766.5|1766.3|1766|1767.3|1767|1764.8|1764.5|175
1680678900000|2023-04-05 07:15:00|1766.2|1765.9|1767.9|1767.6|1767.9|1767.6|1766.2|1765.9|176
1680679200000|2023-04-05 07:20:00|1767.8|1767.5|1764.8|1764.5|1767.9|1767.6|1764.7|1764.4|164
1680679500000|2023-04-05 07:25:00|1764.9|1764.6|1764.1|1763.8|1766|1765.7|1763|1762.7|238
1680679800000|2023-04-05 07:30:00|1764|1763.7|1765.5|1765.2|1765.5|1765.2|1763|1762.7|245
1680680100000|2023-04-05 07:35:00|1765.4|1765.1|1763.6|1763.3|1766.2|1765.9|1763.4|1763.1|196
1680680400000|2023-04-05 07:40:00|1763.5|1763.2|1761|1760.7|1763.9|1763.6|1760.9|1760.6|434
1680680700000|2023-04-05 07:45:00|1760.9|1760.6|1763|1762.7|1763.1|1762.8|1760.1|1759.8|462
1680681000000|2023-04-05 07:50:00|1762.9|1762.6|1762.2|1761.9|1763.6|1763.3|1761.6|1761.3|439
1680681300000|2023-04-05 07:55:00|1762.1|1761.8|1763.9|1763.6|1764.5|1764.2|1761.9|1761.6|395
1680681600000|2023-04-05 08:00:00|1763.6|1763.3|1761.1|1760.8|1763.6|1763.3|1760.7|1760.4|358
1680681900000|2023-04-05 08:05:00|1761|1760.7|1760.2|1759.9|1762.5|1762.2|1759.8|1759.5|193
1680682200000|2023-04-05 08:10:00|1760.3|1760|1760.1|1759.8|1760.9|1760.6|1759.3|1759|326
1680682500000|2023-04-05 08:15:00|1760.2|1759.9|1759.4|1759.1|1760.2|1759.9|1758.7|1758.4|207
1680682800000|2023-04-05 08:20:00|1759.3|1759|1759.4|1759.1|1759.8|1759.5|1758.7|1758.4|157
1680683100000|2023-04-05 08:25:00|1759.3|1759|1759.2|1758.9|1759.8|1759.5|1758.8|1758.5|133
1680683400000|2023-04-05 08:30:00|1759.1|1758.8|1759.7|1759.4|1760.1|1759.8|1758.7|1758.4|166
1680683700000|2023-04-05 08:35:00|1759.8|1759.5|1759.5|1759.2|1760.5|1760.2|1758.7|1758.4|192
1680684000000|2023-04-05 08:40:00|1759.4|1759.1|1759.4|1759.1|1760.8|1760.5|1759.2|1758.9|97
1680684300000|2023-04-05 08:45:00|1759.3|1759|1758.6|1758.3|1760.3|1760|1758.2|1757.9|228
1680684600000|2023-04-05 08:50:00|1758.5|1758.2|1759.8|1759.5|1760.4|1760.1|1758.2|1757.9|119
1680684900000|2023-04-05 08:55:00|1759.9|1759.6|1759.2|1758.9|1761.3|1761|1759.2|1758.9|235
1680685200000|2023-04-05 09:00:00|1759.1|1758.8|1760.6|1760.3|1760.9|1760.6|1758.6|1758.3|135
1680685500000|2023-04-05 09:05:00|1760.9|1760.6|1760.5|1760.2|1761.8|1761.5|1760.3|1760|438
1680685800000|2023-04-05 09:10:00|1760.4|1760.1|1760.5|1760.2|1760.8|1760.5|1760|1759.7|130
1680686100000|2023-04-05 09:15:00|1760.6|1760.3|1759.3|1759|1760.9|1760.6|1759.2|1758.9|171
1680686400000|2023-04-05 09:20:00|1759.2|1758.9|1758.3|1758|1759.6|1759.3|1758.3|1758|119
1680686700000|2023-04-05 09:25:00|1758.4|1758.1|1758.6|1758.3|1758.8|1758.5|1758|1757.7|169
1680687000000|2023-04-05 09:30:00|1758.5|1758.2|1757.7|1757.4|1758.6|1758.3|1757.1|1756.8|243
1680687300000|2023-04-05 09:35:00|1757.6|1757.3|1758.7|1758.4|1759.1|1758.8|1757.6|1757.3|146
1680687600000|2023-04-05 09:40:00|1758.6|1758.3|1758.5|1758.2|1759|1758.7|1758.1|1757.8|68
1680687900000|2023-04-05 09:45:00|1758.4|1758.1|1759.5|1759.2|1759.9|1759.6|1758.4|1758.1|118
1680688200000|2023-04-05 09:50:00|1759.4|1759.1|1758.9|1758.6|1759.7|1759.4|1758.6|1758.3|98
1680688500000|2023-04-05 09:55:00|1758.8|1758.5|1758.8|1758.5|1759|1758.7|1758.2|1757.9|108
1680688800000|2023-04-05 10:00:00|1758.7|1758.4|1759.3|1759|1759.4|1759.1|1758.1|1757.8|133
1680689100000|2023-04-05 10:05:00|1759.2|1758.9|1758.8|1758.5|1759.7|1759.4|1758.5|1758.2|127
1680689400000|2023-04-05 10:10:00|1758.7|1758.4|1759.6|1759.3|1759.7|1759.4|1758.6|1758.3|64
1680689700000|2023-04-05 10:15:00|1759.5|1759.2|1760|1759.7|1760.7|1760.4|1759.4|1759.1|151
1680690000000|2023-04-05 10:20:00|1760.1|1759.8|1759.5|1759.2|1760.2|1759.9|1759.4|1759.1|113
1680690300000|2023-04-05 10:25:00|1759.6|1759.3|1760.5|1760.2|1760.5|1760.2|1759.5|1759.2|62
1680690600000|2023-04-05 10:30:00|1760.3|1760|1759.4|1759.1|1760.4|1760.1|1759.4|1759.1|230
1680690900000|2023-04-05 10:35:00|1759.3|1759|1759.7|1759.4|1759.8|1759.5|1759|1758.7|82
1680691200000|2023-04-05 10:40:00|1759.6|1759.3|1760.7|1760.4|1761|1760.7|1759.5|1759.2|350
1680691500000|2023-04-05 10:45:00|1760.6|1760.3|1762.9|1762.6|1763.2|1762.9|1760.5|1760.2|313
1680691800000|2023-04-05 10:50:00|1762.8|1762.5|1763|1762.7|1763.5|1763.2|1762.7|1762.4|389
1680692100000|2023-04-05 10:55:00|1762.9|1762.6|1763.4|1763.1|1763.6|1763.3|1762.7|1762.4|176
1680692400000|2023-04-05 11:00:00|1763.3|1763|1764.1|1763.8|1764.5|1764.2|1763.1|1762.8|379
1680692700000|2023-04-05 11:05:00|1764|1763.7|1763.2|1762.9|1764.3|1764|1762.8|1762.5|215
1680693000000|2023-04-05 11:10:00|1763.1|1762.8|1762.7|1762.4|1763.4|1763.1|1762.5|1762.2|164
1680693300000|2023-04-05 11:15:00|1762.8|1762.5|1763.2|1762.9|1763.3|1763|1762.2|1761.9|190
1680693600000|2023-04-05 11:20:00|1763.3|1763|1764.2|1763.9|1764.2|1763.9|1762.9|1762.6|171
1680693900000|2023-04-05 11:25:00|1764.1|1763.8|1764.7|1764.4|1764.7|1764.4|1763.8|1763.5|195
1680694200000|2023-04-05 11:30:00|1764.6|1764.3|1765.6|1765.3|1766.1|1765.8|1764.5|1764.2|384
1680694500000|2023-04-05 11:35:00|1765.5|1765.2|1764.2|1763.9|1765.8|1765.5|1763.9|1763.6|477
1680694800000|2023-04-05 11:40:00|1764.1|1763.8|1762.3|1762|1764.2|1763.9|1761.7|1761.4|492
1680695100000|2023-04-05 11:45:00|1762.2|1761.9|1762.5|1762.2|1762.6|1762.3|1761.7|1761.4|184
1680695400000|2023-04-05 11:50:00|1762.4|1762.1|1760.8|1760.5|1763|1762.7|1760.8|1760.5|313
1680695700000|2023-04-05 11:55:00|1760.9|1760.6|1760.7|1760.4|1761|1760.7|1759.5|1759.2|433
1680696000000|2023-04-05 12:00:00|1760.6|1760.3|1762.4|1762.1|1762.8|1762.5|1760.3|1760|316
1680696300000|2023-04-05 12:05:00|1762.6|1762.3|1761.8|1761.5|1762.6|1762.3|1761.7|1761.4|238
1680696600000|2023-04-05 12:10:00|1761.9|1761.6|1761.8|1761.5|1762.3|1762|1761|1760.7|204
1680696900000|2023-04-05 12:15:00|1762.4|1762.1|1761.4|1761.1|1763.5|1763.2|1759|1758.7|932
1680697200000|2023-04-05 12:20:00|1761.5|1761.2|1762.8|1762.5|1763|1762.7|1761.2|1760.9|393
1680697500000|2023-04-05 12:25:00|1762.9|1762.6|1760.7|1760.4|1762.9|1762.6|1760.5|1760.2|448
1680697800000|2023-04-05 12:30:00|1760.5|1760.2|1755.9|1755.6|1761.5|1761.2|1755.3|1755|920
1680698100000|2023-04-05 12:35:00|1755.8|1755.5|1756.2|1755.9|1757|1756.7|1755.3|1755|923
1680698400000|2023-04-05 12:40:00|1756.3|1756|1757.7|1757.4|1758.3|1758|1756.1|1755.8|597
1680698700000|2023-04-05 12:45:00|1757.6|1757.3|1758.1|1757.8|1758.7|1758.4|1757.2|1756.9|382
1680699000000|2023-04-05 12:50:00|1758|1757.7|1756.2|1755.9|1758.1|1757.8|1756.1|1755.8|764
1680699300000|2023-04-05 12:55:00|1756.1|1755.8|1756.8|1756.5|1756.9|1756.6|1755.2|1754.9|1061
1680699600000|2023-04-05 13:00:00|1756.9|1756.6|1756.4|1756.1|1756.9|1756.6|1755.8|1755.5|733
1680699900000|2023-04-05 13:05:00|1756.5|1756.2|1756.3|1756|1756.7|1756.4|1754.6|1754.3|902
1680700200000|2023-04-05 13:10:00|1756.2|1755.9|1756.2|1755.9|1756.8|1756.5|1755.3|1755|541
1680700500000|2023-04-05 13:15:00|1756|1755.7|1754.9|1754.6|1757.1|1756.8|1754.8|1754.5|717
1680700800000|2023-04-05 13:20:00|1755|1754.7|1755|1754.7|1755.9|1755.6|1754.7|1754.4|556
1680701100000|2023-04-05 13:25:00|1754.9|1754.6|1755.5|1755.2|1757.1|1756.8|1754.9|1754.6|925
1680701400000|2023-04-05 13:30:00|1754.8|1754.5|1753.3|1753|1757.1|1756.8|1751.3|1751|8412
1680701700000|2023-04-05 13:35:00|1753.2|1752.9|1751.3|1751|1753.8|1753.5|1750|1749.7|4290
1680702000000|2023-04-05 13:40:00|1751|1750.7|1753.4|1753.1|1756.3|1756|1749.1|1748.8|3290
1680702300000|2023-04-05 13:45:00|1753.5|1753.2|1758.1|1757.8|1758.3|1758|1751.8|1751.5|3228
1680702600000|2023-04-05 13:50:00|1758.3|1758|1759.6|1759.3|1760.8|1760.5|1756.8|1756.5|3326
1680702900000|2023-04-05 13:55:00|1759.5|1759.2|1756.9|1756.6|1759.7|1759.4|1756.8|1756.5|1473
1680703200000|2023-04-05 14:00:00|1756.8|1756.5|1749.9|1749.6|1758|1757.7|1749.5|1749.2|4821
1680703500000|2023-04-05 14:05:00|1750.6|1750.3|1746.6|1746.3|1751|1750.7|1745.4|1745.1|4408
1680703800000|2023-04-05 14:10:00|1746.5|1746.2|1744.5|1744.2|1747.4|1747.1|1743.8|1743.5|2640
1680704100000|2023-04-05 14:15:00|1744.6|1744.3|1745.8|1745.5|1746.1|1745.8|1742.8|1742.5|3185
1680704400000|2023-04-05 14:20:00|1745.9|1745.6|1751.4|1751.1|1751.5|1751.2|1745.6|1745.3|2718
1680704700000|2023-04-05 14:25:00|1751.5|1751.2|1745|1744.7|1752.3|1752|1744.6|1744.3|2076
1680705000000|2023-04-05 14:30:00|1745.1|1744.8|1749.4|1749.1|1751|1750.7|1744.6|1744.3|1969
1680705300000|2023-04-05 14:35:00|1749.2|1748.9|1748.6|1748.3|1752.4|1752.1|1748.5|1748.2|2081
1680705600000|2023-04-05 14:40:00|1748.8|1748.5|1741.7|1741.4|1748.8|1748.5|1741.6|1741.3|2334
1680705900000|2023-04-05 14:45:00|1741.5|1741.2|1740.6|1740.3|1742|1741.7|1739.2|1738.9|2242
1680706200000|2023-04-05 14:50:00|1740.7|1740.4|1741.4|1741.1|1741.8|1741.5|1739.5|1739.2|2975
1680706500000|2023-04-05 14:55:00|1741.5|1741.2|1740|1739.7|1742.2|1741.9|1738.6|1738.3|2897
1680706800000|2023-04-05 15:00:00|1739.9|1739.6|1738.3|1738|1740.3|1740|1737.6|1737.3|2493
1680707100000|2023-04-05 15:05:00|1738.4|1738.1|1740.4|1740.1|1741.1|1740.8|1738|1737.7|2449
1680707400000|2023-04-05 15:10:00|1740.3|1740|1742.3|1742|1743.5|1743.2|1738.9|1738.6|1991
1680707700000|2023-04-05 15:15:00|1742.2|1741.9|1741.6|1741.3|1743.2|1742.9|1740.5|1740.2|923
1680708000000|2023-04-05 15:20:00|1741.5|1741.2|1741.3|1741|1741.8|1741.5|1740.6|1740.3|1106
1680708300000|2023-04-05 15:25:00|1741.2|1740.9|1740.8|1740.5|1741.7|1741.4|1738.6|1738.3|1819
1680708600000|2023-04-05 15:30:00|1740.9|1740.6|1744|1743.7|1744.9|1744.6|1740|1739.7|1913
1680708900000|2023-04-05 15:35:00|1743.9|1743.6|1743.7|1743.4|1746|1745.7|1742.9|1742.6|1650
1680709200000|2023-04-05 15:40:00|1743.8|1743.5|1742.2|1741.9|1744.6|1744.3|1741.6|1741.3|1472
1680709500000|2023-04-05 15:45:00|1742.1|1741.8|1742.5|1742.2|1744.7|1744.4|1741.9|1741.6|1730
1680709800000|2023-04-05 15:50:00|1742.4|1742.1|1740.9|1740.6|1743.4|1743.1|1740.8|1740.5|1060
1680710100000|2023-04-05 15:55:00|1740.7|1740.4|1744.2|1743.9|1744.2|1743.9|1740.4|1740.1|887
1680710400000|2023-04-05 16:00:00|1744.3|1744|1743.8|1743.5|1744.9|1744.6|1743|1742.7|1219
1680710700000|2023-04-05 16:05:00|1743.9|1743.6|1742|1741.7|1744.3|1744|1740.9|1740.6|631
1680711000000|2023-04-05 16:10:00|1741.8|1741.5|1742.4|1742.1|1743.8|1743.5|1741.8|1741.5|550
1680711300000|2023-04-05 16:15:00|1742.5|1742.2|1743.5|1743.2|1743.7|1743.4|1740.1|1739.8|970
1680711600000|2023-04-05 16:20:00|1743.4|1743.1|1743.2|1742.9|1743.9|1743.6|1742.7|1742.4|790
1680711900000|2023-04-05 16:25:00|1743.3|1743|1741.4|1741.1|1743.3|1743|1738.8|1738.5|1667
1680712200000|2023-04-05 16:30:00|1741.2|1740.9|1739.9|1739.6|1741.3|1741|1738.7|1738.4|458
1680712500000|2023-04-05 16:35:00|1739.8|1739.5|1741|1740.7|1743.1|1742.8|1739.8|1739.5|806
1680712800000|2023-04-05 16:40:00|1740.9|1740.6|1741.8|1741.5|1742.1|1741.8|1740.5|1740.2|441
1680713100000|2023-04-05 16:45:00|1741.7|1741.4|1740.4|1740.1|1741.9|1741.6|1740|1739.7|460
1680713400000|2023-04-05 16:50:00|1740.3|1740|1739.7|1739.4|1740.6|1740.3|1738.4|1738.1|776
1680713700000|2023-04-05 16:55:00|1739.6|1739.3|1741.1|1740.8|1741.6|1741.3|1739.6|1739.3|642
1680714000000|2023-04-05 17:00:00|1741|1740.7|1742.8|1742.5|1742.8|1742.5|1740.4|1740.1|456
1680714300000|2023-04-05 17:05:00|1743|1742.7|1742.2|1741.9|1744.5|1744.2|1742.1|1741.8|620
1680714600000|2023-04-05 17:10:00|1742.1|1741.8|1743.6|1743.3|1744.8|1744.5|1742|1741.7|986
1680714900000|2023-04-05 17:15:00|1743.8|1743.5|1746.8|1746.5|1747|1746.7|1743.7|1743.4|1356
1680715200000|2023-04-05 17:20:00|1746.7|1746.4|1746|1745.7|1747.9|1747.6|1745.8|1745.5|1365
1680715500000|2023-04-05 17:25:00|1746.2|1745.9|1744.8|1744.5|1746.8|1746.5|1744.7|1744.4|527
1680715800000|2023-04-05 17:30:00|1744.7|1744.4|1744|1743.7|1745.7|1745.4|1743.9|1743.6|501
1680716100000|2023-04-05 17:35:00|1743.9|1743.6|1743.3|1743|1744.1|1743.8|1742.5|1742.2|658
1680716400000|2023-04-05 17:40:00|1743.4|1743.1|1741.7|1741.4|1743.7|1743.4|1741.2|1740.9|603
1680716700000|2023-04-05 17:45:00|1741.6|1741.3|1740.4|1740.1|1741.6|1741.3|1739.8|1739.5|1117
1680717000000|2023-04-05 17:50:00|1740.6|1740.3|1741.6|1741.3|1742.9|1742.6|1740.6|1740.3|762
1680717300000|2023-04-05 17:55:00|1741.5|1741.2|1742.8|1742.5|1743.4|1743.1|1741.5|1741.2|403
1680717600000|2023-04-05 18:00:00|1742.7|1742.4|1745.9|1745.6|1746.7|1746.4|1742.5|1742.2|1252
1680717900000|2023-04-05 18:05:00|1746|1745.7|1744.9|1744.6|1747.1|1746.8|1744.5|1744.2|897
1680718200000|2023-04-05 18:10:00|1745|1744.7|1744.7|1744.4|1745|1744.7|1743.2|1742.9|1270
1680718500000|2023-04-05 18:15:00|1744.5|1744.2|1745.9|1745.6|1746.2|1745.9|1744.5|1744.2|690
1680718800000|2023-04-05 18:20:00|1745.8|1745.5|1744.3|1744|1745.9|1745.6|1743.6|1743.3|912
1680719100000|2023-04-05 18:25:00|1744.4|1744.1|1743.8|1743.5|1745.2|1744.9|1743.6|1743.3|556
1680719400000|2023-04-05 18:30:00|1743.7|1743.4|1744.6|1744.3|1744.9|1744.6|1743.6|1743.3|482
1680719700000|2023-04-05 18:35:00|1744.7|1744.4|1745.5|1745.2|1747.5|1747.2|1744.2|1743.9|916
1680720000000|2023-04-05 18:40:00|1745.6|1745.3|1744.8|1744.5|1746.3|1746|1743.9|1743.6|1546
1680720300000|2023-04-05 18:45:00|1744.7|1744.4|1745.1|1744.8|1746.2|1745.9|1744.3|1744|887
1680720600000|2023-04-05 18:50:00|1745|1744.7|1743.9|1743.6|1745.3|1745|1743.6|1743.3|741
1680720900000|2023-04-05 18:55:00|1743.8|1743.5|1744.1|1743.8|1744.7|1744.4|1743.5|1743.2|430
1680721200000|2023-04-05 19:00:00|1744.2|1743.9|1742.5|1742.2|1744.2|1743.9|1742|1741.7|839
1680721500000|2023-04-05 19:05:00|1742.6|1742.3|1742|1741.7|1743.8|1743.5|1741.2|1740.9|1040
1680721800000|2023-04-05 19:10:00|1742.2|1741.9|1740.8|1740.5|1742.5|1742.2|1740.7|1740.4|800
1680722100000|2023-04-05 19:15:00|1741.1|1740.8|1741.4|1741.1|1741.9|1741.6|1740.8|1740.5|848
1680722400000|2023-04-05 19:20:00|1741.3|1741|1741.9|1741.6|1742.3|1742|1741.3|1741|813
1680722700000|2023-04-05 19:25:00|1742|1741.7|1744|1743.7|1744.5|1744.2|1741.9|1741.6|950
1680723000000|2023-04-05 19:30:00|1744.2|1743.9|1746.1|1745.8|1746.4|1746.1|1744.2|1743.9|1143
1680723300000|2023-04-05 19:35:00|1746|1745.7|1745.7|1745.4|1747.1|1746.8|1745.2|1744.9|1145
1680723600000|2023-04-05 19:40:00|1745.6|1745.3|1748.6|1748.3|1748.6|1748.3|1744.9|1744.6|1408
1680723900000|2023-04-05 19:45:00|1748.5|1748.2|1746.7|1746.4|1748.5|1748.2|1746|1745.7|1331
1680724200000|2023-04-05 19:50:00|1746.6|1746.3|1748.7|1748.4|1749.3|1749|1746.6|1746.3|1808
1680724500000|2023-04-05 19:55:00|1748.8|1748.5|1748.3|1748|1750|1749.7|1747.9|1747.6|7824
1680724800000|2023-04-05 20:00:00|1748.4|1748.1|1749.1|1748.8|1749.6|1749.3|1748.4|1748.1|2247
1680725100000|2023-04-05 20:05:00|1748.9|1748.6|1749.4|1749.1|1749.8|1749.5|1748.6|1748.3|768
1680725400000|2023-04-05 20:10:00|1749.3|1749|1748.1|1747.8|1749.3|1749|1747.7|1747.4|948
1680725700000|2023-04-05 20:15:00|1748|1747.7|1747.9|1747.6|1748.3|1748|1747.9|1747.6|428
1680726000000|2023-04-05 20:20:00|1748|1747.7|1748.2|1747.9|1748.2|1747.9|1747.9|1747.6|331
1680726300000|2023-04-05 20:25:00|1748.1|1747.8|1747.6|1747.3|1748.2|1747.9|1747.6|1747.3|385
1680726600000|2023-04-05 20:30:00|1747.7|1747.4|1746.7|1746.4|1747.8|1747.5|1746.5|1746.2|562
1680726900000|2023-04-05 20:35:00|1746.8|1746.5|1746.5|1746.2|1746.8|1746.5|1746.3|1746|513
1680727200000|2023-04-05 20:40:00|1746.4|1746.1|1746.8|1746.5|1747|1746.7|1746.3|1746|169
1680727500000|2023-04-05 20:45:00|1746.7|1746.4|1746.8|1746.5|1747|1746.7|1746.5|1746.2|101
1680727800000|2023-04-05 20:50:00|1746.6|1746.3|1746.3|1746|1746.6|1746.3|1746.2|1745.9|179
1680728100000|2023-04-05 20:55:00|1746.4|1746.1|1746.3|1745.5|1746.5|1746.2|1745.7|1745.4|357
1680728400000|2023-04-05 21:00:00|1746.5|1745.7|1746.5|1745.7|1746.6|1745.8|1746.1|1745.3|0
1680728700000|2023-04-05 21:05:00|1746.4|1745.6|1746.3|1745.5|1746.4|1745.6|1746.2|1745.4|0
1680729000000|2023-04-05 21:10:00|1746.4|1745.6|1746.4|1745.6|1746.4|1745.6|1746.3|1745.5|0
1680729300000|2023-04-05 21:15:00|1746.2|1745.4|1746.3|1745.5|1746.3|1745.5|1746.2|1745.4|0
1680729600000|2023-04-05 21:20:00|1746.4|1745.6|1746.6|1745.8|1746.7|1745.9|1746.3|1745.5|0
1680729900000|2023-04-05 21:25:00|1746.5|1745.7|1746.3|1745.5|1746.7|1745.9|1746.3|1745.5|0
1680730200000|2023-04-05 21:30:00|1746.4|1745.6|1746.3|1745.5|1746.4|1745.6|1746.3|1745.5|0
1680731100000|2023-04-05 21:45:00|1746.2|1745.4|1746.2|1745.4|1746.3|1745.5|1746.2|1745.4|0
1680731400000|2023-04-05 21:50:00|1746.3|1745.5|1746.2|1745.4|1746.3|1745.5|1746.2|1745.4|0
1680731700000|2023-04-05 21:55:00|1746.1|1745.3|1745.9|1745.1|1746.1|1745.3|1745.6|1744.8|0
1680732000000|2023-04-05 22:00:00|1746|1745.2|1744.5|1744.2|1746|1745.5|1744.3|1744|83
1680732300000|2023-04-05 22:05:00|1744.6|1744.3|1745|1744.7|1745.1|1744.8|1744.1|1743.8|91
1680732600000|2023-04-05 22:10:00|1745.1|1744.8|1745.1|1744.8|1745.3|1745|1744.9|1744.6|97
1680732900000|2023-04-05 22:15:00|1745|1744.7|1745|1744.7|1745.1|1744.8|1744.8|1744.5|20
1680733200000|2023-04-05 22:20:00|1745.1|1744.8|1746.4|1746.1|1746.5|1746.2|1745.1|1744.8|57
1680733500000|2023-04-05 22:25:00|1746.3|1746|1745.4|1745.1|1746.4|1746.1|1745.4|1745.1|28
1680733800000|2023-04-05 22:30:00|1745.5|1745.2|1745.9|1745.6|1746.1|1745.8|1745|1744.7|48
1680734100000|2023-04-05 22:35:00|1745.8|1745.5|1745.8|1745.5|1746|1745.7|1745.5|1745.2|10
1680734400000|2023-04-05 22:40:00|1745.7|1745.4|1745.8|1745.5|1745.9|1745.6|1745.5|1745.2|11
1680734700000|2023-04-05 22:45:00|1745.7|1745.4|1745.9|1745.6|1745.9|1745.6|1745.7|1745.4|10
1680735000000|2023-04-05 22:50:00|1746|1745.7|1746.5|1746.2|1746.7|1746.4|1745.9|1745.6|75
1680735300000|2023-04-05 22:55:00|1746.6|1746.3|1746.5|1746.2|1746.6|1746.3|1746.1|1745.8|10
1680735600000|2023-04-05 23:00:00|1746.4|1746.1|1746.4|1746.1|1746.5|1746.2|1746|1745.7|15
1680735900000|2023-04-05 23:05:00|1746.3|1746|1746.5|1746.2|1746.6|1746.3|1746.3|1746|13
1680736200000|2023-04-05 23:10:00|1746.4|1746.1|1746.2|1745.9|1746.6|1746.3|1746.1|1745.8|13
1680736500000|2023-04-05 23:15:00|1746.3|1746|1746.3|1746|1746.5|1746.2|1746.2|1745.9|3
1680736800000|2023-04-05 23:20:00|1746.2|1745.9|1746.3|1746|1746.3|1746|1746|1745.7|8
1680737100000|2023-04-05 23:25:00|1746.2|1745.9|1746.4|1746.1|1746.4|1746.1|1746.2|1745.9|5
1680737400000|2023-04-05 23:30:00|1746.3|1746|1746.1|1745.8|1746.3|1746|1746.1|1745.8|13
1680737700000|2023-04-05 23:35:00|1746|1745.7|1745.8|1745.5|1746|1745.7|1745.5|1745.2|18
1680738000000|2023-04-05 23:40:00|1745.9|1745.6|1745.7|1745.4|1746|1745.7|1745.5|1745.2|38
1680738300000|2023-04-05 23:45:00|1745.8|1745.5|1745.4|1745.1|1745.9|1745.6|1745.2|1744.9|103
1680738600000|2023-04-05 23:50:00|1745.5|1745.2|1745.3|1745|1745.7|1745.4|1745|1744.7|48
1680738900000|2023-04-05 23:55:00|1745.4|1745.1|1745.3|1745|1745.5|1745.2|1745.1|1744.8|6
1680739200000|2023-04-06 00:00:00|1745.2|1744.9|1745.7|1745.4|1745.7|1745.4|1745|1744.7|59
1680739500000|2023-04-06 00:05:00|1745.6|1745.3|1745.5|1745.2|1745.9|1745.6|1745.2|1744.9|52
1680739800000|2023-04-06 00:10:00|1745.4|1745.1|1745.2|1744.9|1745.5|1745.2|1744.7|1744.4|93
1680740100000|2023-04-06 00:15:00|1745.3|1745|1744.4|1744.1|1745.3|1745|1744.1|1743.8|58
1680740400000|2023-04-06 00:20:00|1744.3|1744|1743.8|1743.5|1744.7|1744.4|1743.7|1743.4|38
1680740700000|2023-04-06 00:25:00|1743.9|1743.6|1744.5|1744.2|1744.8|1744.5|1743.8|1743.5|82
1680741000000|2023-04-06 00:30:00|1744.6|1744.3|1744.6|1744.3|1745|1744.7|1744.4|1744.1|26
1680741300000|2023-04-06 00:35:00|1744.7|1744.4|1744.5|1744.2|1744.9|1744.6|1744.1|1743.8|103
1680741600000|2023-04-06 00:40:00|1744.6|1744.3|1744.4|1744.1|1744.6|1744.3|1744|1743.7|66
1680741900000|2023-04-06 00:45:00|1744.5|1744.2|1744.7|1744.4|1744.7|1744.4|1744.3|1744|9
1680742200000|2023-04-06 00:50:00|1744.6|1744.3|1744.9|1744.6|1744.9|1744.6|1744.5|1744.2|20
1680742500000|2023-04-06 00:55:00|1745|1744.7|1744.8|1744.5|1745.1|1744.8|1744.6|1744.3|7
1680742800000|2023-04-06 01:00:00|1744.7|1744.4|1744.3|1744|1744.9|1744.6|1744.1|1743.8|68
1680743100000|2023-04-06 01:05:00|1744.2|1743.9|1744.3|1744|1744.5|1744.2|1744|1743.7|22
1680743400000|2023-04-06 01:10:00|1744.4|1744.1|1744|1743.7|1744.4|1744.1|1743.8|1743.5|47
1680743700000|2023-04-06 01:15:00|1744.1|1743.8|1744|1743.7|1744.2|1743.9|1743.5|1743.2|60
1680744000000|2023-04-06 01:20:00|1744.1|1743.8|1743.7|1743.4|1744.2|1743.9|1743.2|1742.9|70
1680744300000|2023-04-06 01:25:00|1743.6|1743.3|1744.3|1744|1744.4|1744.1|1743.6|1743.3|34
1680744600000|2023-04-06 01:30:00|1744.2|1743.9|1743.6|1743.3|1744.3|1744|1743.4|1743.1|60
1680744900000|2023-04-06 01:35:00|1743.5|1743.2|1743.6|1743.3|1743.6|1743.3|1743|1742.7|26
1680745200000|2023-04-06 01:40:00|1743.5|1743.2|1743.7|1743.4|1743.9|1743.6|1743.4|1743.1|16
1680745500000|2023-04-06 01:45:00|1743.6|1743.3|1743.9|1743.6|1744|1743.7|1743.5|1743.2|20
1680745800000|2023-04-06 01:50:00|1743.8|1743.5|1743.9|1743.6|1744.2|1743.9|1743.7|1743.4|12
1680746100000|2023-04-06 01:55:00|1743.8|1743.5|1743.9|1743.6|1744.1|1743.8|1743.8|1743.5|10
1680746400000|2023-04-06 02:00:00|1743.8|1743.5|1744.1|1743.8|1744.1|1743.8|1743.6|1743.3|62
1680746700000|2023-04-06 02:05:00|1744|1743.7|1743.8|1743.5|1744.1|1743.8|1743.7|1743.4|10
1680747000000|2023-04-06 02:10:00|1743.9|1743.6|1744.1|1743.8|1744.1|1743.8|1743.8|1743.5|11
1680747300000|2023-04-06 02:15:00|1744|1743.7|1744.2|1743.9|1744.3|1744|1743.8|1743.5|24
1680747600000|2023-04-06 02:20:00|1744.1|1743.8|1744.4|1744.1|1744.5|1744.2|1743.9|1743.6|24
1680747900000|2023-04-06 02:25:00|1744.5|1744.2|1744.6|1744.3|1744.9|1744.6|1744.4|1744.1|38
1680748200000|2023-04-06 02:30:00|1744.7|1744.4|1743.8|1743.5|1744.7|1744.4|1743.8|1743.5|27
1680748500000|2023-04-06 02:35:00|1743.9|1743.6|1743.7|1743.4|1744|1743.7|1743.6|1743.3|50
1680748800000|2023-04-06 02:40:00|1743.6|1743.3|1743.2|1742.9|1743.7|1743.4|1743.1|1742.8|41
1680749100000|2023-04-06 02:45:00|1743.3|1743|1743.1|1742.8|1743.3|1743|1743|1742.7|21
1680749400000|2023-04-06 02:50:00|1743.2|1742.9|1743.1|1742.8|1743.5|1743.2|1743.1|1742.8|16
1680749700000|2023-04-06 02:55:00|1743.2|1742.9|1743.2|1742.9|1743.4|1743.1|1743.1|1742.8|6
1680750000000|2023-04-06 03:00:00|1743.3|1743|1743.3|1743|1743.6|1743.3|1743.1|1742.8|14
1680750300000|2023-04-06 03:05:00|1743.4|1743.1|1743.1|1742.8|1743.5|1743.2|1743.1|1742.8|5
1680750600000|2023-04-06 03:10:00|1743|1742.7|1743.2|1742.9|1743.4|1743.1|1742.9|1742.6|30
1680750900000|2023-04-06 03:15:00|1743.1|1742.8|1743.1|1742.8|1743.4|1743.1|1743|1742.7|41
1680751200000|2023-04-06 03:20:00|1743|1742.7|1743.2|1742.9|1743.5|1743.2|1743|1742.7|17
1680751500000|2023-04-06 03:25:00|1743.1|1742.8|1742.9|1742.6|1743.1|1742.8|1742.7|1742.4|7
1680751800000|2023-04-06 03:30:00|1742.8|1742.5|1743.1|1742.8|1743.2|1742.9|1742.4|1742.1|168
1680752100000|2023-04-06 03:35:00|1743.2|1742.9|1743.3|1743|1743.3|1743|1742.7|1742.4|24
1680752400000|2023-04-06 03:40:00|1743.4|1743.1|1743.3|1743|1743.4|1743.1|1743.2|1742.9|12
1680752700000|2023-04-06 03:45:00|1743.2|1742.9|1743|1742.7|1743.3|1743|1742.9|1742.6|10
1680753000000|2023-04-06 03:50:00|1743.1|1742.8|1742.6|1742.3|1743.1|1742.8|1742.5|1742.2|20
1680753300000|2023-04-06 03:55:00|1742.5|1742.2|1741.9|1741.6|1742.5|1742.2|1741.5|1741.2|55
1680753600000|2023-04-06 04:00:00|1741.8|1741.5|1742.1|1741.8|1742.2|1741.9|1741.6|1741.3|77
1680753900000|2023-04-06 04:05:00|1742.2|1741.9|1741.9|1741.6|1742.4|1742.1|1741.9|1741.6|21
1680754200000|2023-04-06 04:10:00|1742|1741.7|1742|1741.7|1742.2|1741.9|1741.7|1741.4|23
1680754500000|2023-04-06 04:15:00|1742.1|1741.8|1742|1741.7|1742.2|1741.9|1741.9|1741.6|19
1680754800000|2023-04-06 04:20:00|1742.1|1741.8|1742.1|1741.8|1742.3|1742|1742|1741.7|21
1680755100000|2023-04-06 04:25:00|1742.2|1741.9|1742.3|1742|1742.4|1742.1|1742.1|1741.8|11
1680755400000|2023-04-06 04:30:00|1742.2|1741.9|1742.1|1741.8|1742.3|1742|1741.9|1741.6|15
1680755700000|2023-04-06 04:35:00|1741.9|1741.6|1742.2|1741.9|1742.2|1741.9|1741.9|1741.6|7
1680756000000|2023-04-06 04:40:00|1742.3|1742|1742.3|1742|1742.5|1742.2|1742.1|1741.8|18
1680756300000|2023-04-06 04:45:00|1742.2|1741.9|1742.3|1742|1742.4|1742.1|1742.2|1741.9|12
1680756600000|2023-04-06 04:50:00|1742.2|1741.9|1741.9|1741.6|1742.3|1742|1741.9|1741.6|41
1680756900000|2023-04-06 04:55:00|1742|1741.7|1741.6|1741.3|1742|1741.7|1741.5|1741.2|12
1680757200000|2023-04-06 05:00:00|1741.5|1741.2|1740.9|1740.6|1741.7|1741.4|1740.7|1740.4|64
1680757500000|2023-04-06 05:05:00|1741|1740.7|1741.2|1740.9|1741.4|1741.1|1740.8|1740.5|142
1680757800000|2023-04-06 05:10:00|1741.3|1741|1741.7|1741.4|1741.7|1741.4|1741.2|1740.9|30
1680758100000|2023-04-06 05:15:00|1741.6|1741.3|1741.5|1741.2|1741.7|1741.4|1741.4|1741.1|17
1680758400000|2023-04-06 05:20:00|1741.4|1741.1|1741|1740.7|1741.5|1741.2|1741|1740.7|16
1680758700000|2023-04-06 05:25:00|1741.1|1740.8|1741|1740.7|1741.3|1741|1741|1740.7|11
1680759000000|2023-04-06 05:30:00|1741.1|1740.8|1741.1|1740.8|1741.2|1740.9|1740.9|1740.6|11
1680759300000|2023-04-06 05:35:00|1741|1740.7|1741.2|1740.9|1741.3|1741|1740.9|1740.6|11
1680759600000|2023-04-06 05:40:00|1741.1|1740.8|1741|1740.7|1741.1|1740.8|1740.9|1740.6|18
1680759900000|2023-04-06 05:45:00|1741.1|1740.8|1741.1|1740.8|1741.3|1741|1740.9|1740.6|17
1680760200000|2023-04-06 05:50:00|1741.2|1740.9|1742|1741.7|1742.1|1741.8|1741.1|1740.8|180
1680760500000|2023-04-06 05:55:00|1741.9|1741.6|1742.3|1742|1742.4|1742.1|1741.5|1741.2|47
1680760800000|2023-04-06 06:00:00|1742.2|1741.9|1743.8|1743.5|1743.9|1743.6|1741.9|1741.6|151
1680761100000|2023-04-06 06:05:00|1743.9|1743.6|1744.1|1743.8|1744.5|1744.2|1743.5|1743.2|38
1680761400000|2023-04-06 06:10:00|1744.2|1743.9|1743.4|1743.1|1744.5|1744.2|1743.3|1743|60
1680761700000|2023-04-06 06:15:00|1743.5|1743.2|1744.1|1743.8|1744.4|1744.1|1743.4|1743.1|147
1680762000000|2023-04-06 06:20:00|1744.2|1743.9|1743.4|1743.1|1744.2|1743.9|1743.4|1743.1|28
1680762300000|2023-04-06 06:25:00|1743.5|1743.2|1743.7|1743.4|1743.8|1743.5|1743.2|1742.9|26
1680762600000|2023-04-06 06:30:00|1743.8|1743.5|1744.7|1744.4|1744.7|1744.4|1743.5|1743.2|68
1680762900000|2023-04-06 06:35:00|1744.6|1744.3|1744.7|1744.4|1745.3|1745|1744.5|1744.2|89
1680763200000|2023-04-06 06:40:00|1744.8|1744.5|1744.4|1744.1|1744.9|1744.6|1744.4|1744.1|23
1680763500000|2023-04-06 06:45:00|1744.5|1744.2|1744.3|1744|1744.8|1744.5|1743.9|1743.6|78
1680763800000|2023-04-06 06:50:00|1744.4|1744.1|1745.1|1744.8|1745.3|1745|1744.3|1744|78
1680764100000|2023-04-06 06:55:00|1745|1744.7|1745.1|1744.8|1746|1745.7|1744.9|1744.6|127
1680764400000|2023-04-06 07:00:00|1745.2|1744.9|1746|1745.7|1746.1|1745.8|1744.3|1744|321
1680764700000|2023-04-06 07:05:00|1745.9|1745.6|1745.4|1745.1|1746.5|1746.2|1744.9|1744.6|137
1680765000000|2023-04-06 07:10:00|1745.5|1745.2|1746.1|1745.8|1746.3|1746|1744.9|1744.6|349
1680765300000|2023-04-06 07:15:00|1746.2|1745.9|1748|1747.7|1748|1747.7|1746|1745.7|306
1680765600000|2023-04-06 07:20:00|1748.2|1747.9|1748|1747.7|1748.4|1748.1|1747.1|1746.8|147
1680765900000|2023-04-06 07:25:00|1747.9|1747.6|1748.1|1747.8|1748.2|1747.9|1747.1|1746.8|113
1680766200000|2023-04-06 07:30:00|1748.2|1747.9|1748.3|1748|1748.7|1748.4|1747.9|1747.6|151
1680766500000|2023-04-06 07:35:00|1748.2|1747.9|1748.4|1748.1|1748.8|1748.5|1748.1|1747.8|113
1680766800000|2023-04-06 07:40:00|1748.5|1748.2|1747.7|1747.4|1748.7|1748.4|1747.6|1747.3|109
1680767100000|2023-04-06 07:45:00|1747.8|1747.5|1747.7|1747.4|1748.5|1748.2|1747.7|1747.4|73
1680767400000|2023-04-06 07:50:00|1747.8|1747.5|1748.5|1748.2|1749|1748.7|1747.5|1747.2|113
1680767700000|2023-04-06 07:55:00|1748.4|1748.1|1748.1|1747.8|1749.3|1749|1748|1747.7|116
1680768000000|2023-04-06 08:00:00|1748.2|1747.9|1749.4|1749.1|1749.7|1749.4|1748|1747.7|169
1680768300000|2023-04-06 08:05:00|1749.3|1749|1749.9|1749.6|1750.5|1750.2|1748.7|1748.4|453
1680768600000|2023-04-06 08:10:00|1750|1749.7|1750|1749.7|1750.8|1750.5|1749.9|1749.6|221
1680768900000|2023-04-06 08:15:00|1749.9|1749.6|1749.5|1749.2|1750.1|1749.8|1749|1748.7|186
1680769200000|2023-04-06 08:20:00|1749.6|1749.3|1748.8|1748.5|1749.9|1749.6|1748.3|1748|153
1680769500000|2023-04-06 08:25:00|1748.7|1748.4|1749|1748.7|1749.4|1749.1|1748.6|1748.3|111
1680769800000|2023-04-06 08:30:00|1749.1|1748.8|1749.7|1749.4|1749.9|1749.6|1748.9|1748.6|75
1680770100000|2023-04-06 08:35:00|1749.8|1749.5|1749.5|1749.2|1750|1749.7|1749.2|1748.9|103
1680770400000|2023-04-06 08:40:00|1749.6|1749.3|1750.3|1750|1750.6|1750.3|1749.4|1749.1|134
1680770700000|2023-04-06 08:45:00|1750.4|1750.1|1749.5|1749.2|1750.5|1750.2|1749.4|1749.1|132
1680771000000|2023-04-06 08:50:00|1749.6|1749.3|1750.8|1750.5|1750.8|1750.5|1749.5|1749.2|206
1680771300000|2023-04-06 08:55:00|1750.7|1750.4|1751.5|1751.2|1751.5|1751.2|1750.7|1750.4|134
1680771600000|2023-04-06 09:00:00|1751.4|1751.1|1751.7|1751.4|1752.3|1752|1751.3|1751|196
1680771900000|2023-04-06 09:05:00|1751.8|1751.5|1751.2|1750.9|1751.8|1751.5|1750.9|1750.6|148
1680772200000|2023-04-06 09:10:00|1751.1|1750.8|1752|1751.7|1752.1|1751.8|1750.8|1750.5|245
1680772500000|2023-04-06 09:15:00|1751.9|1751.6|1751|1750.7|1752.1|1751.8|1750.3|1750|316
1680772800000|2023-04-06 09:20:00|1750.9|1750.6|1750.1|1749.8|1751|1750.7|1749.8|1749.5|125
1680773100000|2023-04-06 09:25:00|1750.2|1749.9|1748.7|1748.4|1750.3|1750|1748.6|1748.3|272
1680773400000|2023-04-06 09:30:00|1748.8|1748.5|1749.1|1748.8|1749.6|1749.3|1748.8|1748.5|153
1680773700000|2023-04-06 09:35:00|1749.2|1748.9|1749.5|1749.2|1749.7|1749.4|1749.1|1748.8|66
1680774000000|2023-04-06 09:40:00|1749.6|1749.3|1750.7|1750.4|1750.8|1750.5|1749.5|1749.2|149
1680774300000|2023-04-06 09:45:00|1750.8|1750.5|1750.9|1750.6|1751.5|1751.2|1750.6|1750.3|203
1680774600000|2023-04-06 09:50:00|1751|1750.7|1752.6|1752.3|1753|1752.7|1750.9|1750.6|237
1680774900000|2023-04-06 09:55:00|1752.3|1752|1750.9|1750.6|1752.3|1752|1750.8|1750.5|429
1680775200000|2023-04-06 10:00:00|1751|1750.7|1749.4|1749.1|1751|1750.7|1748.4|1748.1|676
1680775500000|2023-04-06 10:05:00|1749.3|1749|1749.9|1749.6|1751.5|1751.2|1749|1748.7|374
1680775800000|2023-04-06 10:10:00|1749.8|1749.5|1750.8|1750.5|1750.9|1750.6|1749.8|1749.5|265
1680776100000|2023-04-06 10:15:00|1750.9|1750.6|1751.8|1751.5|1752.2|1751.9|1750.9|1750.6|146
1680776400000|2023-04-06 10:20:00|1751.7|1751.4|1751.6|1751.3|1751.8|1751.5|1751.2|1750.9|56
1680776700000|2023-04-06 10:25:00|1751.5|1751.2|1751.3|1751|1751.8|1751.5|1750.9|1750.6|149
1680777000000|2023-04-06 10:30:00|1751.2|1750.9|1751.5|1751.2|1752.1|1751.8|1750.9|1750.6|180
1680777300000|2023-04-06 10:35:00|1751.4|1751.1|1751.7|1751.4|1751.8|1751.5|1751.3|1751|157
1680777600000|2023-04-06 10:40:00|1751.8|1751.5|1752.2|1751.9|1752.4|1752.1|1751.5|1751.2|106
1680777900000|2023-04-06 10:45:00|1752.3|1752|1752.8|1752.5|1753.3|1753|1752.1|1751.8|220
1680778200000|2023-04-06 10:50:00|1752.9|1752.6|1752.4|1752.1|1752.9|1752.6|1751.9|1751.6|155
1680778500000|2023-04-06 10:55:00|1752.3|1752|1752.9|1752.6|1752.9|1752.6|1752|1751.7|123
1680778800000|2023-04-06 11:00:00|1753|1752.7|1752.9|1752.6|1753.6|1753.3|1752.3|1752|328
1680779100000|2023-04-06 11:05:00|1753|1752.7|1753.5|1753.2|1753.6|1753.3|1752.6|1752.3|128
1680779400000|2023-04-06 11:10:00|1753.6|1753.3|1753.9|1753.6|1754.3|1754|1753.6|1753.3|270
1680779700000|2023-04-06 11:15:00|1754|1753.7|1753.3|1753|1754.6|1754.3|1753.3|1753|163
1680780000000|2023-04-06 11:20:00|1753.2|1752.9|1752.9|1752.6|1753.5|1753.2|1752.5|1752.2|157
1680780300000|2023-04-06 11:25:00|1753|1752.7|1754.1|1753.8|1754.4|1754.1|1753|1752.7|127
1680780600000|2023-04-06 11:30:00|1754.2|1753.9|1754.8|1754.5|1755.9|1755.6|1754.1|1753.8|378
1680780900000|2023-04-06 11:35:00|1754.9|1754.6|1754.8|1754.5|1755.2|1754.9|1754.1|1753.8|224
1680781200000|2023-04-06 11:40:00|1754.7|1754.4|1753.9|1753.6|1754.8|1754.5|1753.8|1753.5|152
1680781500000|2023-04-06 11:45:00|1754|1753.7|1755.2|1754.9|1755.4|1755.1|1753.7|1753.4|344
1680781800000|2023-04-06 11:50:00|1755.1|1754.8|1755.7|1755.4|1755.8|1755.5|1755.1|1754.8|177
1680782100000|2023-04-06 11:55:00|1755.6|1755.3|1756.5|1756.2|1756.5|1756.2|1755.6|1755.3|356
1680782400000|2023-04-06 12:00:00|1756.3|1756|1755.6|1755.3|1757|1756.7|1755.3|1755|478
1680782700000|2023-04-06 12:05:00|1755.5|1755.2|1754.1|1753.8|1755.7|1755.4|1754.1|1753.8|239
1680783000000|2023-04-06 12:10:00|1754|1753.7|1753.7|1753.4|1754.3|1754|1752.8|1752.5|284
1680783300000|2023-04-06 12:15:00|1753.8|1753.5|1752.8|1752.5|1754.1|1753.8|1752.3|1752|297
1680783600000|2023-04-06 12:20:00|1753|1752.7|1753|1752.7|1753.3|1753|1752.2|1751.9|338
1680783900000|2023-04-06 12:25:00|1752.9|1752.6|1752.3|1752|1753.2|1752.9|1751.9|1751.6|331
1680784200000|2023-04-06 12:30:00|1752.4|1752.1|1752.9|1752.6|1754|1753.7|1750.4|1750.1|1356
1680784500000|2023-04-06 12:35:00|1752.8|1752.5|1753.3|1753|1754.1|1753.8|1751.9|1751.6|808
1680784800000|2023-04-06 12:40:00|1753.4|1753.1|1751.9|1751.6|1753.5|1753.2|1751.8|1751.5|283
1680785100000|2023-04-06 12:45:00|1751.8|1751.5|1751.9|1751.6|1752.1|1751.8|1751.1|1750.8|243
1680785400000|2023-04-06 12:50:00|1751.8|1751.5|1749.8|1749.5|1751.9|1751.6|1749.8|1749.5|521
1680785700000|2023-04-06 12:55:00|1749.7|1749.4|1749.9|1749.6|1750.1|1749.8|1749.2|1748.9|291
1680786000000|2023-04-06 13:00:00|1749.8|1749.5|1750.4|1750.1|1752.3|1752|1749.6|1749.3|480
1680786300000|2023-04-06 13:05:00|1750.3|1750|1751.3|1751|1752.3|1752|1750|1749.7|389
1680786600000|2023-04-06 13:10:00|1751.2|1750.9|1751.2|1750.9|1751.8|1751.5|1750.6|1750.3|441
1680786900000|2023-04-06 13:15:00|1751|1750.7|1750.9|1750.6|1751.2|1750.9|1749.8|1749.5|717
1680787200000|2023-04-06 13:20:00|1750.8|1750.5|1750.2|1749.9|1751.2|1750.9|1749.4|1749.1|590
1680787500000|2023-04-06 13:25:00|1750.1|1749.8|1749|1748.7|1751.6|1751.3|1749|1748.7|1047
1680787800000|2023-04-06 13:30:00|1749.1|1748.8|1743.9|1743.6|1751.8|1751.5|1742.8|1742.5|7153
1680788100000|2023-04-06 13:35:00|1744.1|1743.8|1743.9|1743.6|1746.4|1746.1|1740.9|1740.6|6730
1680788400000|2023-04-06 13:40:00|1743.7|1743.4|1744|1743.7|1745.4|1745.1|1740.3|1740|3756
1680788700000|2023-04-06 13:45:00|1744.2|1743.9|1743.4|1743.1|1745.4|1745.1|1740.9|1740.6|2808
1680789000000|2023-04-06 13:50:00|1743.3|1743|1742.4|1742.1|1746.1|1745.8|1741.4|1741.1|2677
1680789300000|2023-04-06 13:55:00|1742.3|1742|1744.3|1744|1745.7|1745.4|1741.6|1741.3|2239
1680789600000|2023-04-06 14:00:00|1744.4|1744.1|1746.1|1745.8|1748.9|1748.6|1744.2|1743.9|2972
1680789900000|2023-04-06 14:05:00|1746.2|1745.9|1747.1|1746.8|1749.9|1749.6|1746.2|1745.9|2877
1680790200000|2023-04-06 14:10:00|1747.3|1747|1751.3|1751|1752.1|1751.8|1747|1746.7|3085
1680790500000|2023-04-06 14:15:00|1751.4|1751.1|1750.8|1750.5|1752.9|1752.6|1750|1749.7|3059
1680790800000|2023-04-06 14:20:00|1750.6|1750.3|1744.9|1744.6|1750.7|1750.4|1744.7|1744.4|2454
1680791100000|2023-04-06 14:25:00|1744.8|1744.5|1744.7|1744.4|1747|1746.7|1743.9|1743.6|2157
1680791400000|2023-04-06 14:30:00|1744.5|1744.2|1746.9|1746.6|1747.3|1747|1743.3|1743|2141
1680791700000|2023-04-06 14:35:00|1746.8|1746.5|1741.5|1741.2|1747.7|1747.4|1741.1|1740.8|1993
1680792000000|2023-04-06 14:40:00|1741.4|1741.1|1741.2|1740.9|1741.9|1741.6|1738.7|1738.4|2176
1680792300000|2023-04-06 14:45:00|1741.1|1740.8|1743.2|1742.9|1745.8|1745.5|1740.6|1740.3|2615
1680792600000|2023-04-06 14:50:00|1743.1|1742.8|1742.3|1742|1744.7|1744.4|1742.1|1741.8|1229
1680792900000|2023-04-06 14:55:00|1742|1741.7|1742.6|1742.3|1742.9|1742.6|1740.7|1740.4|1268
1680793200000|2023-04-06 15:00:00|1742.5|1742.2|1744.7|1744.4|1745.1|1744.8|1741.6|1741.3|2073
1680793500000|2023-04-06 15:05:00|1744.4|1744.1|1746.2|1745.9|1748.3|1748|1744.1|1743.8|2096
1680793800000|2023-04-06 15:10:00|1746.1|1745.8|1747.6|1747.3|1748.8|1748.5|1745.4|1745.1|1677
1680794100000|2023-04-06 15:15:00|1747.5|1747.2|1747.6|1747.3|1749.2|1748.9|1747.3|1747|870
1680794400000|2023-04-06 15:20:00|1747.8|1747.5|1744.7|1744.4|1747.9|1747.6|1744.7|1744.4|879
1680794700000|2023-04-06 15:25:00|1744.4|1744.1|1745.1|1744.8|1746.4|1746.1|1744.2|1743.9|1196
1680795000000|2023-04-06 15:30:00|1745|1744.7|1744.4|1744.1|1745.5|1745.2|1744.1|1743.8|826
1680795300000|2023-04-06 15:35:00|1744.3|1744|1745|1744.7|1746.6|1746.3|1743.7|1743.4|992
1680795600000|2023-04-06 15:40:00|1745.1|1744.8|1745.7|1745.4|1747.2|1746.9|1745|1744.7|866
1680795900000|2023-04-06 15:45:00|1745.8|1745.5|1748.2|1747.9|1749.2|1748.9|1745.4|1745.1|1333
1680796200000|2023-04-06 15:50:00|1748.3|1748|1747.9|1747.6|1748.7|1748.4|1747.1|1746.8|937
1680796500000|2023-04-06 15:55:00|1748|1747.7|1749.5|1749.2|1749.8|1749.5|1748|1747.7|1081
1680796800000|2023-04-06 16:00:00|1749.6|1749.3|1751.6|1751.3|1752.3|1752|1749.6|1749.3|2106
1680797100000|2023-04-06 16:05:00|1751.7|1751.4|1751.8|1751.5|1752.6|1752.3|1750.6|1750.3|1423
1680797400000|2023-04-06 16:10:00|1751.9|1751.6|1751.7|1751.4|1752.8|1752.5|1751.7|1751.4|888
1680797700000|2023-04-06 16:15:00|1751.9|1751.6|1751.8|1751.5|1752.6|1752.3|1751.1|1750.8|776
1680798000000|2023-04-06 16:20:00|1751.7|1751.4|1750.7|1750.4|1752|1751.7|1750.2|1749.9|675
1680798300000|2023-04-06 16:25:00|1750.6|1750.3|1750.6|1750.3|1751.3|1751|1750.2|1749.9|567
1680798600000|2023-04-06 16:30:00|1750.7|1750.4|1753.6|1753.3|1754.5|1754.2|1750.6|1750.3|1660
1680798900000|2023-04-06 16:35:00|1753.7|1753.4|1755.3|1755|1756.5|1756.2|1753.4|1753.1|1736
1680799200000|2023-04-06 16:40:00|1755.4|1755.1|1756|1755.7|1756.8|1756.5|1754.9|1754.6|571
1680799500000|2023-04-06 16:45:00|1756.1|1755.8|1753.6|1753.3|1756.6|1756.3|1753.5|1753.2|1119
1680799800000|2023-04-06 16:50:00|1753.7|1753.4|1753.8|1753.5|1755.5|1755.2|1753.4|1753.1|581
1680800100000|2023-04-06 16:55:00|1753.7|1753.4|1752|1751.7|1753.7|1753.4|1751.9|1751.6|607
1680800400000|2023-04-06 17:00:00|1751.9|1751.6|1753|1752.7|1754.2|1753.9|1751|1750.7|1142
1680800700000|2023-04-06 17:05:00|1752.9|1752.6|1752.8|1752.5|1753.7|1753.4|1752.1|1751.8|526
1680801000000|2023-04-06 17:10:00|1752.7|1752.4|1752.9|1752.6|1753.7|1753.4|1752.4|1752.1|358
1680801300000|2023-04-06 17:15:00|1753|1752.7|1753.9|1753.6|1754.8|1754.5|1752.8|1752.5|447
1680801600000|2023-04-06 17:20:00|1754|1753.7|1754.8|1754.5|1755.2|1754.9|1754|1753.7|446
1680801900000|2023-04-06 17:25:00|1754.7|1754.4|1754.3|1754|1755.3|1755|1753.9|1753.6|331
1680802200000|2023-04-06 17:30:00|1754.4|1754.1|1752.9|1752.6|1755.7|1755.4|1752.8|1752.5|1210
1680802500000|2023-04-06 17:35:00|1752.8|1752.5|1753.7|1753.4|1754.6|1754.3|1752.4|1752.1|1141
1680802800000|2023-04-06 17:40:00|1753.8|1753.5|1753.1|1752.8|1753.9|1753.6|1752|1751.7|1026
1680803100000|2023-04-06 17:45:00|1753.2|1752.9|1752|1751.7|1753.3|1753|1751.9|1751.6|682
1680803400000|2023-04-06 17:50:00|1751.9|1751.6|1751.7|1751.4|1752.6|1752.3|1751.3|1751|1066
1680803700000|2023-04-06 17:55:00|1751.8|1751.5|1751|1750.7|1752.2|1751.9|1750.7|1750.4|616
1680804000000|2023-04-06 18:00:00|1751.1|1750.8|1751.6|1751.3|1752.2|1751.9|1750.5|1750.2|1259
1680804300000|2023-04-06 18:05:00|1751.7|1751.4|1752.6|1752.3|1752.9|1752.6|1751.6|1751.3|612
1680804600000|2023-04-06 18:10:00|1752.7|1752.4|1752|1751.7|1753.5|1753.2|1751.5|1751.2|498
1680804900000|2023-04-06 18:15:00|1752.1|1751.8|1752.1|1751.8|1752.9|1752.6|1751.6|1751.3|565
1680805200000|2023-04-06 18:20:00|1752|1751.7|1752.6|1752.3|1753.3|1753|1751.5|1751.2|671
1680805500000|2023-04-06 18:25:00|1752.7|1752.4|1753.2|1752.9|1753.6|1753.3|1752.2|1751.9|572
1680805800000|2023-04-06 18:30:00|1753.3|1753|1753.4|1753.1|1754.3|1754|1753.2|1752.9|567
1680806100000|2023-04-06 18:35:00|1753.3|1753|1754|1753.7|1755|1754.7|1752.9|1752.6|768
1680806400000|2023-04-06 18:40:00|1754.1|1753.8|1753.5|1753.2|1754.1|1753.8|1752.6|1752.3|682
1680806700000|2023-04-06 18:45:00|1753.4|1753.1|1753.1|1752.8|1754.5|1754.2|1752.9|1752.6|626
1680807000000|2023-04-06 18:50:00|1753.2|1752.9|1752.7|1752.4|1753.4|1753.1|1752.3|1752|560
1680807300000|2023-04-06 18:55:00|1752.6|1752.3|1751.2|1750.9|1752.8|1752.5|1750.9|1750.6|760
1680807600000|2023-04-06 19:00:00|1751.3|1751|1751.7|1751.4|1752.4|1752.1|1751.1|1750.8|619
1680807900000|2023-04-06 19:05:00|1751.8|1751.5|1751.5|1751.2|1752.8|1752.5|1751.4|1751.1|572
1680808200000|2023-04-06 19:10:00|1751.4|1751.1|1749.5|1749.2|1751.4|1751.1|1749.2|1748.9|1327
1680808500000|2023-04-06 19:15:00|1749.4|1749.1|1749.2|1748.9|1749.8|1749.5|1748.4|1748.1|877
1680808800000|2023-04-06 19:20:00|1748.9|1748.6|1748.4|1748.1|1750.2|1749.9|1747.6|1747.3|1336
1680809100000|2023-04-06 19:25:00|1748.3|1748|1750.2|1749.9|1750.2|1749.9|1748.2|1747.9|746
1680809400000|2023-04-06 19:30:00|1750.4|1750.1|1750.2|1749.9|1751.3|1751|1750|1749.7|1305
1680809700000|2023-04-06 19:35:00|1750.3|1750|1749.4|1749.1|1751.2|1750.9|1749.4|1749.1|1035
1680810000000|2023-04-06 19:40:00|1749.3|1749|1751|1750.7|1751.1|1750.8|1748.7|1748.4|846
1680810300000|2023-04-06 19:45:00|1750.9|1750.6|1751.5|1751.2|1751.7|1751.4|1750.3|1750|1470
1680810600000|2023-04-06 19:50:00|1751.6|1751.3|1749.5|1749.2|1752.3|1752|1749.1|1748.8|2876
1680810900000|2023-04-06 19:55:00|1749.6|1749.3|1751.9|1751.6|1752|1751.7|1748.9|1748.6|5691
1680811200000|2023-04-06 20:00:00|1751.7|1751.4|1750.2|1749.9|1751.7|1751.4|1749.9|1749.6|2388
1680811500000|2023-04-06 20:05:00|1750.1|1749.8|1750.7|1750.4|1750.8|1750.5|1749.5|1749.2|757
1680811800000|2023-04-06 20:10:00|1750.6|1750.3|1750.5|1750.2|1751|1750.7|1750.2|1749.9|525
1680812100000|2023-04-06 20:15:00|1750.4|1750.1|1750.2|1749.9|1750.4|1750.1|1750.1|1749.8|193
1680812400000|2023-04-06 20:20:00|1750.3|1750|1750.1|1749.8|1750.4|1750.1|1750|1749.7|130
1680812700000|2023-04-06 20:25:00|1750|1749.7|1749.9|1749.6|1750.3|1750|1749.9|1749.6|225
1680813000000|2023-04-06 20:30:00|1750|1749.7|1750.4|1750.1|1750.5|1750.2|1749.8|1749.5|99
1680813300000|2023-04-06 20:35:00|1750.3|1750|1750.3|1750|1750.5|1750.2|1750.2|1749.9|60
1680813600000|2023-04-06 20:40:00|1750.2|1749.9|1750.5|1750.2|1750.6|1750.3|1750.2|1749.9|87
1680813900000|2023-04-06 20:45:00|1750.4|1750.1|1750.1|1749.8|1750.6|1750.3|1750.1|1749.8|81
1680814200000|2023-04-06 20:50:00|1750.2|1749.9|1749.5|1749.2|1750.4|1750.1|1749.5|1749.2|107
1680814500000|2023-04-06 20:55:00|1749.6|1749.3|1749.6|1748.8|1749.6|1749.3|1749.1|1748.7|145
1680814800000|2023-04-06 21:00:00|1749.5|1748.7|1749.6|1748.8|1749.6|1748.8|1749.5|1748.7|0
1680815700000|2023-04-06 21:15:00|1749.5|1748.7|1749.5|1748.7|1749.6|1748.8|1749.5|1748.7|0
1680816000000|2023-04-06 21:20:00|1749.6|1748.8|1749.5|1748.7|1749.6|1748.8|1749.5|1748.7|0
1680816300000|2023-04-06 21:25:00|1749.6|1748.8|1749.4|1748.6|1749.6|1748.8|1749.3|1748.5|0
1680816600000|2023-04-06 21:30:00|1749.3|1748.5|1749.4|1748.6|1749.4|1748.6|1749.3|1748.5|0
1680816900000|2023-04-06 21:35:00|1749.2|1748.4|1749.3|1748.5|1749.4|1748.6|1749.2|1748.4|0
1680817200000|2023-04-06 21:40:00|1749.4|1748.6|1749.3|1748.5|1749.4|1748.6|1749.2|1748.4|0
1680817500000|2023-04-06 21:45:00|1749.4|1748.6|1749.4|1748.6|1749.4|1748.6|1749.3|1748.5|0
1680818100000|2023-04-06 21:55:00|1749.3|1748.5|1749.3|1748.5|1749.5|1748.7|1749.2|1748.4|0
1680818400000|2023-04-06 22:00:00|1749|1748.7|1749.1|1748.8|1749.7|1749.4|1748.8|1748.5|87
1680818700000|2023-04-06 22:05:00|1749|1748.7|1748.9|1748.6|1749.3|1749|1748.9|1748.6|29
1680819000000|2023-04-06 22:10:00|1749|1748.7|1750|1749.7|1750|1749.7|1748.9|1748.6|12
1680819300000|2023-04-06 22:15:00|1749.7|1749.4|1749.8|1749.5|1749.8|1749.5|1749.7|1749.4|10
1680819600000|2023-04-06 22:20:00|1749.9|1749.6|1750.2|1749.9|1750.2|1749.9|1749.8|1749.5|10
1680819900000|2023-04-06 22:25:00|1750.1|1749.8|1750.3|1750|1750.3|1750|1750.1|1749.8|25
1680820200000|2023-04-06 22:30:00|1750.4|1750.1|1750.5|1750.2|1750.6|1750.3|1750.4|1750.1|28
1680820500000|2023-04-06 22:35:00|1750.4|1750.1|1749.9|1749.6|1750.4|1750.1|1749.9|1749.6|7
1680820800000|2023-04-06 22:40:00|1750|1749.7|1749.3|1749|1750|1749.7|1749.3|1749|8
1680821100000|2023-04-06 22:45:00|1749.2|1748.9|1749|1748.7|1749.3|1749|1749|1748.7|15
1680821400000|2023-04-06 22:50:00|1749.1|1748.8|1749.1|1748.8|1749.2|1748.9|1749|1748.7|11
1680821700000|2023-04-06 22:55:00|1749.2|1748.9|1749.1|1748.8|1749.2|1748.9|1749.1|1748.8|6
1680822000000|2023-04-06 23:00:00|1749|1748.7|1749.1|1748.8|1749.2|1748.9|1748.9|1748.6|25
1680822300000|2023-04-06 23:05:00|1749|1748.7|1749|1748.7|1749.2|1748.9|1749|1748.7|8
1680822600000|2023-04-06 23:10:00|1748.7|1748.4|1748.7|1748.4|1748.8|1748.5|1748.6|1748.3|16
1680822900000|2023-04-06 23:15:00|1748.6|1748.3|1748.8|1748.5|1748.8|1748.5|1748.5|1748.2|18
1680823200000|2023-04-06 23:20:00|1748.7|1748.4|1748.5|1748.2|1748.8|1748.5|1748|1747.7|37
1680823500000|2023-04-06 23:25:00|1748.4|1748.1|1748.1|1747.8|1748.4|1748.1|1748|1747.7|9
1680823800000|2023-04-06 23:30:00|1748|1747.7|1748.4|1748.1|1748.6|1748.3|1747.9|1747.6|19
1680824100000|2023-04-06 23:35:00|1748.5|1748.2|1748|1747.7|1748.5|1748.2|1747.9|1747.6|30
1680824400000|2023-04-06 23:40:00|1748.1|1747.8|1748|1747.7|1748.1|1747.8|1747.9|1747.6|4
1680824700000|2023-04-06 23:45:00|1747.8|1747.5|1747.7|1747.4|1748|1747.7|1747.7|1747.4|14
1680825000000|2023-04-06 23:50:00|1747.6|1747.3|1748.5|1748.2|1748.6|1748.3|1747.6|1747.3|68
1680825300000|2023-04-06 23:55:00|1748.4|1748.1|1748.3|1748|1748.7|1748.4|1748.1|1747.8|32
1680825600000|2023-04-07 00:00:00|1748.2|1747.9|1748.9|1748.6|1748.9|1748.6|1747.9|1747.6|31
1680825900000|2023-04-07 00:05:00|1748.8|1748.5|1748.2|1747.9|1748.8|1748.5|1747.9|1747.6|18
1680826200000|2023-04-07 00:10:00|1748.1|1747.8|1748.3|1748|1748.4|1748.1|1748.1|1747.8|2
1680826500000|2023-04-07 00:15:00|1748.2|1747.9|1748|1747.7|1748.2|1747.9|1747.9|1747.6|21
1680826800000|2023-04-07 00:20:00|1747.9|1747.6|1748|1747.7|1748|1747.7|1747.5|1747.2|18
1680827100000|2023-04-07 00:25:00|1747.9|1747.6|1748.1|1747.8|1748.2|1747.9|1747.9|1747.6|14
1680827400000|2023-04-07 00:30:00|1748|1747.7|1747.4|1747.1|1748|1747.7|1747.3|1747|32
1680827700000|2023-04-07 00:35:00|1747.5|1747.2|1747.7|1747.4|1747.7|1747.4|1747.4|1747.1|8
1680828000000|2023-04-07 00:40:00|1747.6|1747.3|1747.3|1747|1747.6|1747.3|1747.3|1747|9
1680828300000|2023-04-07 00:45:00|1747.2|1746.9|1747.5|1747.2|1747.6|1747.3|1747.2|1746.9|13
1680828600000|2023-04-07 00:50:00|1747.6|1747.3|1747.7|1747.4|1747.8|1747.5|1747.5|1747.2|16
1680828900000|2023-04-07 00:55:00|1747.8|1747.5|1747.7|1747.4|1747.9|1747.6|1747.6|1747.3|12
1680829200000|2023-04-07 01:00:00|1747.6|1747.3|1747.6|1747.3|1747.7|1747.4|1747.4|1747.1|16
1680829500000|2023-04-07 01:05:00|1747.7|1747.4|1747.7|1747.4|1747.9|1747.6|1747.6|1747.3|7
1680829800000|2023-04-07 01:10:00|1747.6|1747.3|1747.5|1747.2|1747.8|1747.5|1747.5|1747.2|9
1680830100000|2023-04-07 01:15:00|1747.6|1747.3|1747.9|1747.6|1748|1747.7|1747.6|1747.3|5
1680830400000|2023-04-07 01:20:00|1747.8|1747.5|1747.8|1747.5|1748.2|1747.9|1747.7|1747.4|52
1680830700000|2023-04-07 01:25:00|1747.9|1747.6|1747.9|1747.6|1748|1747.7|1747.8|1747.5|6
1680831000000|2023-04-07 01:30:00|1747.8|1747.5|1747.9|1747.6|1748.3|1748|1747.8|1747.5|17
1680831300000|2023-04-07 01:35:00|1748|1747.7|1748|1747.7|1748.1|1747.8|1747.9|1747.6|10
1680831600000|2023-04-07 01:40:00|1748.1|1747.8|1748|1747.7|1748.1|1747.8|1747.9|1747.6|8
1680831900000|2023-04-07 01:45:00|1748.1|1747.8|1747.9|1747.6|1748.2|1747.9|1747.9|1747.6|7
1680832200000|2023-04-07 01:50:00|1747.8|1747.5|1747.8|1747.5|1747.9|1747.6|1747.7|1747.4|35
1680832500000|2023-04-07 01:55:00|1747.9|1747.6|1747.4|1747.1|1747.9|1747.6|1747.2|1746.9|34
1680832800000|2023-04-07 02:00:00|1747.5|1747.2|1747.5|1747.2|1747.5|1747.2|1747.4|1747.1|5
1680833100000|2023-04-07 02:05:00|1747.4|1747.1|1747.7|1747.4|1747.8|1747.5|1747.4|1747.1|13
1680833400000|2023-04-07 02:10:00|1747.6|1747.3|1747.6|1747.3|1747.7|1747.4|1747.6|1747.3|5
1680833700000|2023-04-07 02:15:00|1747.5|1747.2|1747.5|1747.2|1747.5|1747.2|1747.5|1747.2|1
1680834000000|2023-04-07 02:20:00|1747.4|1747.1|1747.8|1747.5|1747.9|1747.6|1747.4|1747.1|12
1680834300000|2023-04-07 02:25:00|1747.7|1747.4|1747.8|1747.5|1747.8|1747.5|1747.7|1747.4|6
1680834600000|2023-04-07 02:30:00|1747.9|1747.6|1747.6|1747.3|1747.9|1747.6|1747.5|1747.2|14
1680834900000|2023-04-07 02:35:00|1747.5|1747.2|1747.9|1747.6|1747.9|1747.6|1747.5|1747.2|19
1680835200000|2023-04-07 02:40:00|1748|1747.7|1748|1747.7|1748.2|1747.9|1747.9|1747.6|23
1680835500000|2023-04-07 02:45:00|1748.1|1747.8|1748|1747.7|1748.2|1747.9|1747.9|1747.6|14
1680835800000|2023-04-07 02:50:00|1748.1|1747.8|1748.1|1747.8|1748.2|1747.9|1748|1747.7|2
1680836100000|2023-04-07 02:55:00|1748|1747.7|1748.1|1747.8|1748.1|1747.8|1747.9|1747.6|1
1680836400000|2023-04-07 03:00:00|1748.2|1747.9|1748.2|1747.9|1748.4|1748.1|1748.2|1747.9|10
1680836700000|2023-04-07 03:05:00|1748.1|1747.8|1748.3|1748|1748.3|1748|1748.1|1747.8|0
1680837000000|2023-04-07 03:10:00|1748.2|1747.9|1748.3|1748|1748.5|1748.2|1748.2|1747.9|8
1680837300000|2023-04-07 03:15:00|1748.4|1748.1|1748.6|1748.3|1748.6|1748.3|1748.3|1748|12
1680837600000|2023-04-07 03:20:00|1748.5|1748.2|1748.5|1748.2|1748.6|1748.3|1748.4|1748.1|10
1680837900000|2023-04-07 03:25:00|1748.4|1748.1|1748.3|1748|1748.4|1748.1|1748.2|1747.9|4
1680838200000|2023-04-07 03:30:00|1748.2|1747.9|1748|1747.7|1748.2|1747.9|1747.9|1747.6|3
1680838500000|2023-04-07 03:35:00|1748.1|1747.8|1748.1|1747.8|1748.1|1747.8|1748|1747.7|2
1680838800000|2023-04-07 03:40:00|1748.2|1747.9|1748.1|1747.8|1748.2|1747.9|1748|1747.7|12
1680839100000|2023-04-07 03:45:00|1748.2|1747.9|1748.2|1747.9|1748.2|1747.9|1748.1|1747.8|5
1680839400000|2023-04-07 03:50:00|1748.3|1748|1748.2|1747.9|1748.3|1748|1748.1|1747.8|6
1680839700000|2023-04-07 03:55:00|1748.3|1748|1748.3|1748|1748.3|1748|1748.2|1747.9|1
1680840000000|2023-04-07 04:00:00|1748.4|1748.1|1748.4|1748.1|1748.5|1748.2|1748.3|1748|3
1680840300000|2023-04-07 04:05:00|1748.3|1748|1748.3|1748|1748.4|1748.1|1748.3|1748|1
1680840600000|2023-04-07 04:10:00|1748.4|1748.1|1748.3|1748|1748.4|1748.1|1748.1|1747.8|3
1680840900000|2023-04-07 04:15:00|1748.4|1748.1|1748.5|1748.2|1748.6|1748.3|1748.3|1748|10
1680841200000|2023-04-07 04:20:00|1748.6|1748.3|1748.4|1748.1|1748.6|1748.3|1748.3|1748|1
1680841500000|2023-04-07 04:25:00|1748.3|1748|1748.4|1748.1|1748.6|1748.3|1748.3|1748|7
1680841800000|2023-04-07 04:30:00|1748.5|1748.2|1748.4|1748.1|1748.5|1748.2|1748.3|1748|2
1680842100000|2023-04-07 04:35:00|1748.3|1748|1748.3|1748|1748.5|1748.2|1748.3|1748|0
1680842400000|2023-04-07 04:40:00|||||||||1
1680842700000|2023-04-07 04:45:00|1748.4|1748.1|1748.4|1748.1|1748.4|1748.1|1748.4|1748.1|3
1680843000000|2023-04-07 04:50:00|1748.5|1748.2|1748.4|1748.1|1748.5|1748.2|1748.4|1748.1|0
1680843300000|2023-04-07 04:55:00|1748.5|1748.2|1748.4|1748.1|1748.5|1748.2|1748.3|1748|3
1680843600000|2023-04-07 05:00:00|1748.3|1748|1748.2|1747.9|1748.5|1748.2|1748.2|1747.9|10
1680843900000|2023-04-07 05:05:00|1748.3|1748|1748.4|1748.1|1748.5|1748.2|1748.2|1747.9|9
1680844200000|2023-04-07 05:10:00|1748.3|1748|1747.9|1747.6|1748.4|1748.1|1747.8|1747.5|90
1680844500000|2023-04-07 05:15:00|1747.8|1747.5|1748|1747.7|1748|1747.7|1747.8|1747.5|5
1680844800000|2023-04-07 05:20:00|1748.1|1747.8|1748|1747.7|1748.1|1747.8|1747.9|1747.6|8
1680845100000|2023-04-07 05:25:00|1747.9|1747.6|1747.9|1747.6|1748.1|1747.8|1747.9|1747.6|4
1680845400000|2023-04-07 05:30:00|1748|1747.7|1748|1747.7|1748.1|1747.8|1747.9|1747.6|6
1680845700000|2023-04-07 05:35:00|1748.1|1747.8|1748.2|1747.9|1748.2|1747.9|1748|1747.7|21
1680846000000|2023-04-07 05:40:00|1748.3|1748|1748.3|1748|1748.4|1748.1|1748.2|1747.9|15
1680846300000|2023-04-07 05:45:00|1748.2|1747.9|1748.2|1747.9|1748.3|1748|1748.1|1747.8|4
1680846600000|2023-04-07 05:50:00|1748.3|1748|1748.3|1748|1748.3|1748|1748.1|1747.8|7
1680846900000|2023-04-07 05:55:00|1748.5|1748.2|1748.3|1748|1748.5|1748.2|1748.2|1747.9|19
1680847200000|2023-04-07 06:00:00|1748.4|1748.1|1747.9|1747.6|1748.5|1748.2|1747.9|1747.6|10
1680847500000|2023-04-07 06:05:00|1747.8|1747.5|1747.7|1747.4|1747.9|1747.6|1747.7|1747.4|5
1680847800000|2023-04-07 06:10:00|1747.8|1747.5|1747.9|1747.6|1748|1747.7|1747.7|1747.4|7
1680848100000|2023-04-07 06:15:00|1747.8|1747.5|1747.8|1747.5|1748|1747.7|1747.7|1747.4|6
1680848400000|2023-04-07 06:20:00|1747.7|1747.4|1747.6|1747.3|1747.9|1747.6|1747.6|1747.3|19
1680848700000|2023-04-07 06:25:00|1747.7|1747.4|1748|1747.7|1748|1747.7|1747.7|1747.4|18
1680849000000|2023-04-07 06:30:00|1748.1|1747.8|1747.8|1747.5|1748.1|1747.8|1747.8|1747.5|13
1680849300000|2023-04-07 06:35:00|1747.9|1747.6|1748|1747.7|1748|1747.7|1747.8|1747.5|8
1680849600000|2023-04-07 06:40:00|1748.1|1747.8|1748|1747.7|1748.1|1747.8|1747.9|1747.6|4
1680849900000|2023-04-07 06:45:00|1747.7|1747.4|1747.6|1747.3|1747.7|1747.4|1747.6|1747.3|14
1680850200000|2023-04-07 06:50:00|1747.7|1747.4|1747.6|1747.3|1747.7|1747.4|1747.6|1747.3|3
1680850500000|2023-04-07 06:55:00|1747.5|1747.2|1747.1|1746.8|1747.5|1747.2|1747.1|1746.8|53
1680850800000|2023-04-07 07:00:00|1747|1746.7|1746.1|1745.8|1747|1746.7|1745.4|1745.1|135
1680851100000|2023-04-07 07:05:00|1746.2|1745.9|1746.7|1746.4|1746.7|1746.4|1746.1|1745.8|41
1680851400000|2023-04-07 07:10:00|1746.6|1746.3|1746.4|1746.1|1746.8|1746.5|1746.4|1746.1|16
1680851700000|2023-04-07 07:15:00|1746.3|1746|1746.3|1746|1746.7|1746.4|1746.3|1746|36
1680852000000|2023-04-07 07:20:00|1746.4|1746.1|1746.3|1746|1746.6|1746.3|1746.3|1746|9
1680852300000|2023-04-07 07:25:00|1746.4|1746.1|1745.4|1745.1|1746.4|1746.1|1745.3|1745|44
1680852600000|2023-04-07 07:30:00|1745.5|1745.2|1745.9|1745.6|1746|1745.7|1745.5|1745.2|83
1680852900000|2023-04-07 07:35:00|1746|1745.7|1746.1|1745.8|1746.2|1745.9|1745.8|1745.5|22
1680853200000|2023-04-07 07:40:00|1746.2|1745.9|1746.1|1745.8|1746.3|1746|1746.1|1745.8|8
1680853500000|2023-04-07 07:45:00|1746|1745.7|1745.9|1745.6|1746.3|1746|1745.9|1745.6|17
1680853800000|2023-04-07 07:50:00|1746|1745.7|1746.1|1745.8|1746.2|1745.9|1745.8|1745.5|27
1680854100000|2023-04-07 07:55:00|1746|1745.7|1745.7|1745.4|1746.1|1745.8|1745.7|1745.4|27
1680854400000|2023-04-07 08:00:00|1745.6|1745.3|1745.9|1745.6|1746|1745.7|1745.5|1745.2|50
1680854700000|2023-04-07 08:05:00|1745.8|1745.5|1745.8|1745.5|1745.8|1745.5|1745.6|1745.3|12
1680855000000|2023-04-07 08:10:00|1745.7|1745.4|1745.9|1745.6|1745.9|1745.6|1745.7|1745.4|23
1680855300000|2023-04-07 08:15:00|1745.8|1745.5|1745.7|1745.4|1745.9|1745.6|1745.7|1745.4|14
1680855600000|2023-04-07 08:20:00|1745.8|1745.5|1745.6|1745.3|1745.9|1745.6|1745.6|1745.3|32
1680855900000|2023-04-07 08:25:00|1745.7|1745.4|1746|1745.7|1746|1745.7|1745.7|1745.4|22
1680856200000|2023-04-07 08:30:00|1745.9|1745.6|1745.6|1745.3|1746.4|1746.1|1745.4|1745.1|70
1680856500000|2023-04-07 08:35:00|1745.7|1745.4|1745.5|1745.2|1745.7|1745.4|1745.4|1745.1|15
1680856800000|2023-04-07 08:40:00|1745.4|1745.1|1745.2|1744.9|1745.4|1745.1|1745.2|1744.9|21
1680857100000|2023-04-07 08:45:00|1745.3|1745|1745.4|1745.1|1745.6|1745.3|1745.2|1744.9|8
1680857400000|2023-04-07 08:50:00|1745.2|1744.9|1745.7|1745.4|1745.7|1745.4|1745.2|1744.9|18
1680857700000|2023-04-07 08:55:00|1745.8|1745.5|1746.2|1745.9|1746.2|1745.9|1745.7|1745.4|24
1680858000000|2023-04-07 09:00:00|1746.3|1746|1746.2|1745.9|1746.3|1746|1745.9|1745.6|43
1680858300000|2023-04-07 09:05:00|1746.1|1745.8|1746.2|1745.9|1746.3|1746|1746|1745.7|17
1680858600000|2023-04-07 09:10:00|1746.3|1746|1746.2|1745.9|1746.3|1746|1746.2|1745.9|3
1680858900000|2023-04-07 09:15:00|1746.3|1746|1746.6|1746.3|1746.8|1746.5|1746.3|1746|21
1680859200000|2023-04-07 09:20:00|1746.7|1746.4|1746.8|1746.5|1747.1|1746.8|1746.6|1746.3|35
1680859500000|2023-04-07 09:25:00|1746.9|1746.6|1747.1|1746.8|1747.3|1747|1746.8|1746.5|43
1680859800000|2023-04-07 09:30:00|1746.9|1746.6|1746.7|1746.4|1747|1746.7|1746.6|1746.3|26
1680860100000|2023-04-07 09:35:00|1746.8|1746.5|1746.7|1746.4|1746.8|1746.5|1746.5|1746.2|23
1680860400000|2023-04-07 09:40:00|1746.8|1746.5|1747.3|1747|1747.4|1747.1|1746.7|1746.4|14
1680860700000|2023-04-07 09:45:00|1747.2|1746.9|1747.1|1746.8|1747.4|1747.1|1747.1|1746.8|7
1680861000000|2023-04-07 09:50:00|1747.2|1746.9|1746.8|1746.5|1747.3|1747|1746.8|1746.5|15
1680861300000|2023-04-07 09:55:00|1746.9|1746.6|1747.1|1746.8|1747.2|1746.9|1746.8|1746.5|7
1680861600000|2023-04-07 10:00:00|1747.2|1746.9|1747.2|1746.9|1747.3|1747|1746.9|1746.6|26
1680861900000|2023-04-07 10:05:00|1747.1|1746.8|1747|1746.7|1747.3|1747|1747|1746.7|26
1680862200000|2023-04-07 10:10:00|1747.1|1746.8|1747.3|1747|1747.3|1747|1746.9|1746.6|20
1680862500000|2023-04-07 10:15:00|1747.2|1746.9|1747.3|1747|1747.3|1747|1747.1|1746.8|24
1680862800000|2023-04-07 10:20:00|1747.4|1747.1|1747.5|1747.2|1747.5|1747.2|1747.3|1747|29
1680863100000|2023-04-07 10:25:00|1747.6|1747.3|1747.3|1747|1747.6|1747.3|1747.1|1746.8|25
1680863400000|2023-04-07 10:30:00|1747.4|1747.1|1747.4|1747.1|1747.7|1747.4|1747.3|1747|18
1680863700000|2023-04-07 10:35:00|1747.5|1747.2|1747.7|1747.4|1747.7|1747.4|1747.4|1747.1|4
1680864000000|2023-04-07 10:40:00|1747.6|1747.3|1747.5|1747.2|1747.7|1747.4|1747.3|1747|31
1680864300000|2023-04-07 10:45:00|1747.6|1747.3|1747.8|1747.5|1747.8|1747.5|1747.6|1747.3|19
1680864600000|2023-04-07 10:50:00|1747.7|1747.4|1747.6|1747.3|1747.8|1747.5|1747.6|1747.3|17
1680864900000|2023-04-07 10:55:00|1747.7|1747.4|1747.8|1747.5|1747.9|1747.6|1747.7|1747.4|28
1680865200000|2023-04-07 11:00:00|1747.9|1747.6|1747.7|1747.4|1748|1747.7|1747.6|1747.3|28
1680865500000|2023-04-07 11:05:00|1747.8|1747.5|1747.4|1747.1|1747.8|1747.5|1747.4|1747.1|23
1680865800000|2023-04-07 11:10:00|1747.5|1747.2|1747.2|1746.9|1747.7|1747.4|1747.1|1746.8|28
1680866100000|2023-04-07 11:15:00|1747.3|1747|1746.8|1746.5|1747.3|1747|1746.7|1746.4|11
1680866400000|2023-04-07 11:20:00|1746.9|1746.6|1747.4|1747.1|1747.6|1747.3|1746.9|1746.6|41
1680866700000|2023-04-07 11:25:00|1747.5|1747.2|1747.9|1747.6|1748.3|1748|1747.5|1747.2|72
1680867000000|2023-04-07 11:30:00|1748|1747.7|1748.4|1748.1|1748.7|1748.4|1747.9|1747.6|60
1680867300000|2023-04-07 11:35:00|1748.5|1748.2|1748.8|1748.5|1748.9|1748.6|1748.4|1748.1|38
1680867600000|2023-04-07 11:40:00|1748.9|1748.6|1748.4|1748.1|1748.9|1748.6|1748.2|1747.9|176
1680867900000|2023-04-07 11:45:00|1748.5|1748.2|1748.4|1748.1|1748.8|1748.5|1748.3|1748|37
1680868200000|2023-04-07 11:50:00|1748.3|1748|1747.6|1747.3|1748.4|1748.1|1747.5|1747.2|33
1680868500000|2023-04-07 11:55:00|1747.7|1747.4|1746.6|1746.3|1747.7|1747.4|1746.5|1746.2|72
1680868800000|2023-04-07 12:00:00|1746.3|1746|1745.5|1745.2|1746.3|1746|1745.3|1745|174
1680869100000|2023-04-07 12:05:00|1745.4|1745.1|1745.3|1745|1745.7|1745.4|1745.1|1744.8|126
1680869400000|2023-04-07 12:10:00|1745.4|1745.1|1746.2|1745.9|1746.3|1746|1745.3|1745|57
1680869700000|2023-04-07 12:15:00|1746.1|1745.8|1745.7|1745.4|1746.1|1745.8|1745.7|1745.4|60
1680870000000|2023-04-07 12:20:00|1745.8|1745.5|1746.3|1746|1746.6|1746.3|1745.7|1745.4|88
1680870300000|2023-04-07 12:25:00|1746.4|1746.1|1745.3|1745|1746.4|1746.1|1744.3|1744|167
1680870600000|2023-04-07 12:30:00|1745.4|1745.1|1765.9|1765.6|1767.7|1767.4|1745|1744.7|3200
1680870900000|2023-04-07 12:35:00|1765.8|1765.5|1760.8|1760.5|1766.7|1766.4|1758.7|1758.4|2006
1680871200000|2023-04-07 12:40:00|1760.9|1760.6|1761.4|1761.1|1762.5|1762.2|1759.4|1759.1|609
1680871500000|2023-04-07 12:45:00|1761.5|1761.2|1766.9|1766.6|1766.9|1766.6|1761.4|1761.1|932
1680871800000|2023-04-07 12:50:00|1766.8|1766.5|1765.6|1765.3|1766.9|1766.6|1764|1763.7|528
1680872100000|2023-04-07 12:55:00|1765.5|1765.2|1765|1764.7|1766.1|1765.8|1764.4|1764.1|550
1680872400000|2023-04-07 13:00:00|1765.2|1764.9|1767|1766.7|1767.6|1767.3|1765|1764.7|575
1680872700000|2023-04-07 13:05:00|1767.1|1766.8|1768.2|1767.9|1769.4|1769.1|1766.1|1765.8|611
1680873000000|2023-04-07 13:10:00|1768.3|1768|1769.4|1769.1|1770.2|1769.9|1768|1767.7|506
1681077600000|2023-04-09 22:00:00|1764.8|1764.5|1763.5|1763.2|1764.9|1764.6|1763.2|1762.9|440
1681077900000|2023-04-09 22:05:00|1763.4|1763.1|1764.8|1764.5|1764.8|1764.5|1763.4|1763.1|140
1681078200000|2023-04-09 22:10:00|1765.1|1764.8|1765.9|1765.6|1766|1765.7|1764.4|1764.1|117
1681078500000|2023-04-09 22:15:00|1766|1765.7|1766|1765.7|1766.8|1766.5|1765.6|1765.3|128
1681078800000|2023-04-09 22:20:00|1765.9|1765.6|1765.5|1765.2|1766.2|1765.9|1764.4|1764.1|77
1681079100000|2023-04-09 22:25:00|1765.6|1765.3|1765.8|1765.5|1766|1765.7|1765.2|1764.9|26
1681079400000|2023-04-09 22:30:00|1765.9|1765.6|1765.6|1765.3|1766.1|1765.8|1765.2|1764.9|32
1681079700000|2023-04-09 22:35:00|1765.7|1765.4|1765.9|1765.6|1766|1765.7|1765.6|1765.3|23
1681080000000|2023-04-09 22:40:00|1766|1765.7|1765.5|1765.2|1766.1|1765.8|1765.2|1764.9|32
1681080300000|2023-04-09 22:45:00|1765.6|1765.3|1765.7|1765.4|1766.1|1765.8|1765.4|1765.1|32
1681080600000|2023-04-09 22:50:00|1765.8|1765.5|1764.9|1764.6|1765.8|1765.5|1764.8|1764.5|54
1681080900000|2023-04-09 22:55:00|1764.8|1764.5|1764.9|1764.6|1765.1|1764.8|1764.6|1764.3|28
1681081200000|2023-04-09 23:00:00|1765|1764.7|1762.8|1762.5|1765|1764.7|1762.8|1762.5|145
1681081500000|2023-04-09 23:05:00|1762.9|1762.6|1761.5|1761.2|1762.9|1762.6|1760.9|1760.6|95
1681081800000|2023-04-09 23:10:00|1761.4|1761.1|1761.2|1760.9|1761.7|1761.4|1760.8|1760.5|37
1681082100000|2023-04-09 23:15:00|1761.3|1761|1761.2|1760.9|1761.7|1761.4|1761.1|1760.8|41
1681082400000|2023-04-09 23:20:00|1761.3|1761|1761.6|1761.3|1761.8|1761.5|1761.1|1760.8|34
1681082700000|2023-04-09 23:25:00|1761.7|1761.4|1761.2|1760.9|1761.7|1761.4|1761.2|1760.9|35
1681083000000|2023-04-09 23:30:00|1761.3|1761|1760|1759.7|1761.3|1761|1760|1759.7|92
1681083300000|2023-04-09 23:35:00|1759.9|1759.6|1760.3|1760|1760.5|1760.2|1759.5|1759.2|114
1681083600000|2023-04-09 23:40:00|1760.2|1759.9|1759.7|1759.4|1760.8|1760.5|1759.4|1759.1|75
1681083900000|2023-04-09 23:45:00|1759.9|1759.6|1760|1759.7|1760.4|1760.1|1759.6|1759.3|47
1681084200000|2023-04-09 23:50:00|1760.1|1759.8|1759.9|1759.6|1760.4|1760.1|1759.8|1759.5|65
1681084500000|2023-04-09 23:55:00|1759.8|1759.5|1759.7|1759.4|1759.8|1759.5|1759.2|1758.9|61
1681084800000|2023-04-10 00:00:00|1759.6|1759.3|1760.5|1760.2|1760.6|1760.3|1759.3|1759|122
1681085100000|2023-04-10 00:05:00|1760.4|1760.1|1761.1|1760.8|1761.5|1761.2|1760.4|1760.1|74
1681085400000|2023-04-10 00:10:00|1761.2|1760.9|1761.1|1760.8|1761.5|1761.2|1760.7|1760.4|28
1681085700000|2023-04-10 00:15:00|1761.2|1760.9|1760.2|1759.9|1761.2|1760.9|1760|1759.7|54
1681086000000|2023-04-10 00:20:00|1760.3|1760|1758.9|1758.6|1760.3|1760|1758.8|1758.5|54
1681086300000|2023-04-10 00:25:00|1758.8|1758.5|1757.7|1757.4|1758.9|1758.6|1757.4|1757.1|249
1681086600000|2023-04-10 00:30:00|1757.8|1757.5|1757.5|1757.2|1758|1757.7|1757.3|1757|39
1681086900000|2023-04-10 00:35:00|1757.6|1757.3|1757.7|1757.4|1757.9|1757.6|1757.2|1756.9|41
1681087200000|2023-04-10 00:40:00|1757.8|1757.5|1758.2|1757.9|1758.3|1758|1757.7|1757.4|25
1681087500000|2023-04-10 00:45:00|1758.3|1758|1758.3|1758|1758.8|1758.5|1757.9|1757.6|38
1681087800000|2023-04-10 00:50:00|1758.4|1758.1|1758.1|1757.8|1758.7|1758.4|1758.1|1757.8|21
1681088100000|2023-04-10 00:55:00|1758.3|1758|1757.9|1757.6|1758.3|1758|1757.8|1757.5|48
1681088400000|2023-04-10 01:00:00|1757.8|1757.5|1758.1|1757.8|1758.3|1758|1757.8|1757.5|49
1681088700000|2023-04-10 01:05:00|1758.2|1757.9|1758.1|1757.8|1758.3|1758|1758.1|1757.8|43
1681089000000|2023-04-10 01:10:00|1758.2|1757.9|1758.1|1757.8|1758.3|1758|1757.7|1757.4|23
1681089300000|2023-04-10 01:15:00|1758|1757.7|1758.3|1758|1758.8|1758.5|1758|1757.7|52
1681089600000|2023-04-10 01:20:00|1758.1|1757.8|1757.8|1757.5|1758.4|1758.1|1757.8|1757.5|33
1681089900000|2023-04-10 01:25:00|1757.9|1757.6|1757.7|1757.4|1757.9|1757.6|1757.4|1757.1|53
1681090200000|2023-04-10 01:30:00|1757.8|1757.5|1758.1|1757.8|1758.2|1757.9|1757.8|1757.5|27
1681090500000|2023-04-10 01:35:00|1758|1757.7|1758.4|1758.1|1758.5|1758.2|1758|1757.7|20
1681090800000|2023-04-10 01:40:00|1758.5|1758.2|1758.8|1758.5|1758.9|1758.6|1758.4|1758.1|40
1681091100000|2023-04-10 01:45:00|1758.9|1758.6|1758.8|1758.5|1758.9|1758.6|1758.5|1758.2|20
1681091400000|2023-04-10 01:50:00|1758.7|1758.4|1759.3|1759|1759.4|1759.1|1758.7|1758.4|29
1681091700000|2023-04-10 01:55:00|1759.2|1758.9|1759.3|1759|1759.5|1759.2|1759.2|1758.9|21
1681092000000|2023-04-10 02:00:00|1759.1|1758.8|1759|1758.7|1759.1|1758.8|1758.7|1758.4|60
1681092300000|2023-04-10 02:05:00|1758.9|1758.6|1758.9|1758.6|1759|1758.7|1758.6|1758.3|27
1681092600000|2023-04-10 02:10:00|1759|1758.7|1759.3|1759|1759.6|1759.3|1759|1758.7|31
1681092900000|2023-04-10 02:15:00|1759.2|1758.9|1758.7|1758.4|1759.2|1758.9|1758.5|1758.2|33
1681093200000|2023-04-10 02:20:00|1758.8|1758.5|1758.3|1758|1758.8|1758.5|1758.3|1758|36
1681093500000|2023-04-10 02:25:00|1758.4|1758.1|1758.5|1758.2|1758.5|1758.2|1758.3|1758|16
1681093800000|2023-04-10 02:30:00|1758.6|1758.3|1757.4|1757.1|1758.6|1758.3|1757.3|1757|40
1681094100000|2023-04-10 02:35:00|1757.5|1757.2|1757|1756.7|1757.6|1757.3|1756.9|1756.6|49
1681094400000|2023-04-10 02:40:00|1757.1|1756.8|1757.3|1757|1757.4|1757.1|1757|1756.7|34
1681094700000|2023-04-10 02:45:00|1757.2|1756.9|1756.9|1756.6|1757.4|1757.1|1756.9|1756.6|20
1681095000000|2023-04-10 02:50:00|1757|1756.7|1757.3|1757|1757.4|1757.1|1757|1756.7|19
1681095300000|2023-04-10 02:55:00|1757.4|1757.1|1757.2|1756.9|1757.4|1757.1|1757.2|1756.9|10
1681095600000|2023-04-10 03:00:00|1757.3|1757|1757.1|1756.8|1757.5|1757.2|1757.1|1756.8|30
1681095900000|2023-04-10 03:05:00|1757|1756.7|1757.3|1757|1757.4|1757.1|1757|1756.7|12
1681096200000|2023-04-10 03:10:00|1757.4|1757.1|1757.5|1757.2|1757.7|1757.4|1757.2|1756.9|21
1681096500000|2023-04-10 03:15:00|1757.6|1757.3|1757.4|1757.1|1757.7|1757.4|1757.4|1757.1|12
1681096800000|2023-04-10 03:20:00|1757.3|1757|1757.1|1756.8|1757.4|1757.1|1757|1756.7|8
1681097100000|2023-04-10 03:25:00|1757|1756.7|1757.2|1756.9|1757.2|1756.9|1757|1756.7|7
1681097400000|2023-04-10 03:30:00|1757.3|1757|1757|1756.7|1757.3|1757|1756.9|1756.6|17
1681097700000|2023-04-10 03:35:00|1757.1|1756.8|1757.3|1757|1757.5|1757.2|1757.1|1756.8|23
1681098000000|2023-04-10 03:40:00|1757.2|1756.9|1756.9|1756.6|1757.4|1757.1|1756.9|1756.6|20
1681098300000|2023-04-10 03:45:00|1756.8|1756.5|1757.4|1757.1|1757.4|1757.1|1756.4|1756.1|29
1681098600000|2023-04-10 03:50:00|1757.5|1757.2|1757.5|1757.2|1757.7|1757.4|1757.4|1757.1|27
1681098900000|2023-04-10 03:55:00|1757.6|1757.3|1757.3|1757|1757.6|1757.3|1757.3|1757|12
1681099200000|2023-04-10 04:00:00|1757.1|1756.8|1756.9|1756.6|1757.1|1756.8|1756.7|1756.4|15
1681099500000|2023-04-10 04:05:00|1757|1756.7|1757.1|1756.8|1757.1|1756.8|1756.7|1756.4|12
1681099800000|2023-04-10 04:10:00|1757|1756.7|1757.1|1756.8|1757.2|1756.9|1757|1756.7|4
1681100100000|2023-04-10 04:15:00|1757.2|1756.9|1757.5|1757.2|1757.7|1757.4|1757.2|1756.9|16
1681100400000|2023-04-10 04:20:00|1757.6|1757.3|1757.4|1757.1|1757.7|1757.4|1757.4|1757.1|9
1681100700000|2023-04-10 04:25:00|1757.5|1757.2|1757.7|1757.4|1757.9|1757.6|1757.5|1757.2|11
1681101000000|2023-04-10 04:30:00|1757.6|1757.3|1758|1757.7|1758.1|1757.8|1757.6|1757.3|15
1681101300000|2023-04-10 04:35:00|1757.8|1757.5|1757.6|1757.3|1757.9|1757.6|1757.6|1757.3|12
1681101600000|2023-04-10 04:40:00|1757.7|1757.4|1757.3|1757|1757.7|1757.4|1757.3|1757|6
1681101900000|2023-04-10 04:45:00|1757.4|1757.1|1757.5|1757.2|1757.5|1757.2|1757.3|1757|9
1681102200000|2023-04-10 04:50:00|1757.4|1757.1|1757.4|1757.1|1757.6|1757.3|1757.3|1757|9
1681102500000|2023-04-10 04:55:00|1757.3|1757|1757|1756.7|1757.4|1757.1|1756.9|1756.6|21
1681102800000|2023-04-10 05:00:00|1757.1|1756.8|1756.8|1756.5|1757.1|1756.8|1756.7|1756.4|8
1681103100000|2023-04-10 05:05:00|1756.7|1756.4|1756.5|1756.2|1756.8|1756.5|1756.3|1756|28
1681103400000|2023-04-10 05:10:00|1756.4|1756.1|1756.4|1756.1|1756.5|1756.2|1756.4|1756.1|9
1681103700000|2023-04-10 05:15:00|1756.5|1756.2|1755.9|1755.6|1756.5|1756.2|1755.9|1755.6|39
1681104000000|2023-04-10 05:20:00|1756|1755.7|1756.5|1756.2|1756.5|1756.2|1755.8|1755.5|43
1681104300000|2023-04-10 05:25:00|1756.4|1756.1|1756.7|1756.4|1756.7|1756.4|1756.2|1755.9|10
1681104600000|2023-04-10 05:30:00|1756.6|1756.3|1756.7|1756.4|1756.8|1756.5|1756.3|1756|31
1681104900000|2023-04-10 05:35:00|1756.6|1756.3|1756.4|1756.1|1756.8|1756.5|1756.3|1756|15
1681105200000|2023-04-10 05:40:00|1756.5|1756.2|1756.1|1755.8|1756.5|1756.2|1756|1755.7|13
1681105500000|2023-04-10 05:45:00|1755.9|1755.6|1756.5|1756.2|1756.5|1756.2|1755.9|1755.6|16
1681105800000|2023-04-10 05:50:00|1756.4|1756.1|1756.1|1755.8|1756.5|1756.2|1755.9|1755.6|12
1681106100000|2023-04-10 05:55:00|1756.2|1755.9|1756.3|1756|1756.3|1756|1756.1|1755.8|15
1681106400000|2023-04-10 06:00:00|1756.4|1756.1|1755.8|1755.5|1756.5|1756.2|1755.4|1755.1|64
1681106700000|2023-04-10 06:05:00|1755.7|1755.4|1756|1755.7|1756|1755.7|1755.6|1755.3|37
1681107000000|2023-04-10 06:10:00|1756.1|1755.8|1756.5|1756.2|1756.9|1756.6|1756|1755.7|44
1681107300000|2023-04-10 06:15:00|1756.6|1756.3|1756.2|1755.9|1756.7|1756.4|1756.1|1755.8|8
1681107600000|2023-04-10 06:20:00|1756.3|1756|1756.5|1756.2|1756.6|1756.3|1756.1|1755.8|21
1681107900000|2023-04-10 06:25:00|1756.6|1756.3|1756.6|1756.3|1756.6|1756.3|1756.3|1756|22
1681108200000|2023-04-10 06:30:00|1756.7|1756.4|1757.3|1757|1757.3|1757|1756.6|1756.3|38
1681108500000|2023-04-10 06:35:00|1757.2|1756.9|1757|1756.7|1757.2|1756.9|1756.7|1756.4|10
1681108800000|2023-04-10 06:40:00|1756.9|1756.6|1756.4|1756.1|1757|1756.7|1756.2|1755.9|33
1681109100000|2023-04-10 06:45:00|1756.3|1756|1756.8|1756.5|1757.1|1756.8|1756.3|1756|32
1681109400000|2023-04-10 06:50:00|1756.9|1756.6|1757|1756.7|1757.1|1756.8|1756.9|1756.6|19
1681109700000|2023-04-10 06:55:00|1756.9|1756.6|1756.5|1756.2|1757|1756.7|1756.4|1756.1|52
1681110000000|2023-04-10 07:00:00|1756.6|1756.3|1756.1|1755.8|1756.6|1756.3|1755.9|1755.6|72
1681110300000|2023-04-10 07:05:00|1756.2|1755.9|1756.6|1756.3|1756.7|1756.4|1756.2|1755.9|40
1681110600000|2023-04-10 07:10:00|1756.7|1756.4|1756|1755.7|1756.8|1756.5|1755.9|1755.6|36
1681110900000|2023-04-10 07:15:00|1755.9|1755.6|1756.6|1756.3|1756.7|1756.4|1755.9|1755.6|49
1681111200000|2023-04-10 07:20:00|1756.7|1756.4|1756.8|1756.5|1756.9|1756.6|1756.6|1756.3|26
1681111500000|2023-04-10 07:25:00|1756.7|1756.4|1756.3|1756|1756.9|1756.6|1756.2|1755.9|23
1681111800000|2023-04-10 07:30:00|1756.1|1755.8|1755|1754.7|1756.2|1755.9|1754.9|1754.6|85
1681112100000|2023-04-10 07:35:00|1754.9|1754.6|1754.5|1754.2|1755|1754.7|1754.3|1754|80
1681112400000|2023-04-10 07:40:00|1754.4|1754.1|1755.6|1755.3|1755.6|1755.3|1754.4|1754.1|83
1681112700000|2023-04-10 07:45:00|1755.4|1755.1|1755.7|1755.4|1755.9|1755.6|1754.9|1754.6|40
1681113000000|2023-04-10 07:50:00|1755.8|1755.5|1757.1|1756.8|1757.3|1757|1755.7|1755.4|40
1681113300000|2023-04-10 07:55:00|1757.2|1756.9|1757.8|1757.5|1757.9|1757.6|1757.1|1756.8|64
1681113600000|2023-04-10 08:00:00|1757.6|1757.3|1757.6|1757.3|1758|1757.7|1757.2|1756.9|73
1681113900000|2023-04-10 08:05:00|1757.7|1757.4|1758.8|1758.5|1758.8|1758.5|1757.6|1757.3|51
1681114200000|2023-04-10 08:10:00|1758.7|1758.4|1758.4|1758.1|1758.9|1758.6|1758.4|1758.1|75
1681114500000|2023-04-10 08:15:00|1758.2|1757.9|1757|1756.7|1758.2|1757.9|1756.5|1756.2|79
1681114800000|2023-04-10 08:20:00|1757.1|1756.8|1756.9|1756.6|1757.1|1756.8|1756.8|1756.5|16
1681115100000|2023-04-10 08:25:00|1756.8|1756.5|1756.1|1755.8|1756.9|1756.6|1755.8|1755.5|44
1681115400000|2023-04-10 08:30:00|1756.3|1756|1757.3|1757|1757.5|1757.2|1756.2|1755.9|47
1681115700000|2023-04-10 08:35:00|1757.4|1757.1|1757.7|1757.4|1757.7|1757.4|1756.9|1756.6|25
1681116000000|2023-04-10 08:40:00|1757.8|1757.5|1758.1|1757.8|1758.2|1757.9|1757.3|1757|18
1681116300000|2023-04-10 08:45:00|1758.2|1757.9|1758|1757.7|1758.3|1758|1758|1757.7|27
1681116600000|2023-04-10 08:50:00|1757.8|1757.5|1757.1|1756.8|1757.8|1757.5|1757|1756.7|63
1681116900000|2023-04-10 08:55:00|1757.2|1756.9|1757.5|1757.2|1757.6|1757.3|1757|1756.7|27
1681117200000|2023-04-10 09:00:00|1757.7|1757.4|1757.4|1757.1|1757.7|1757.4|1757.4|1757.1|36
1681117500000|2023-04-10 09:05:00|1757.3|1757|1756.9|1756.6|1757.3|1757|1756.9|1756.6|33
1681117800000|2023-04-10 09:10:00|1757|1756.7|1757.8|1757.5|1757.8|1757.5|1756.8|1756.5|70
1681118100000|2023-04-10 09:15:00|1757.7|1757.4|1757.1|1756.8|1757.8|1757.5|1757.1|1756.8|66
1681118400000|2023-04-10 09:20:00|1757.2|1756.9|1757.4|1757.1|1757.6|1757.3|1757.2|1756.9|17
1681118700000|2023-04-10 09:25:00|1757.3|1757|1758|1757.7|1758|1757.7|1757.3|1757|27
1681119000000|2023-04-10 09:30:00|1758.2|1757.9|1758.6|1758.3|1758.6|1758.3|1757.9|1757.6|54
1681119300000|2023-04-10 09:35:00|1758.7|1758.4|1758.9|1758.6|1759.1|1758.8|1758.5|1758.2|84
1681119600000|2023-04-10 09:40:00|1758.8|1758.5|1758.2|1757.9|1758.9|1758.6|1758.1|1757.8|46
1681119900000|2023-04-10 09:45:00|1758.3|1758|1757.8|1757.5|1758.5|1758.2|1757.8|1757.5|52
1681120200000|2023-04-10 09:50:00|1757.7|1757.4|1757|1756.7|1757.7|1757.4|1757|1756.7|44
1681120500000|2023-04-10 09:55:00|1757.1|1756.8|1757.8|1757.5|1757.9|1757.6|1757.1|1756.8|43
1681120800000|2023-04-10 10:00:00|1757.4|1757.1|1758.3|1758|1758.3|1758|1757.4|1757.1|38
1681121100000|2023-04-10 10:05:00|1758.4|1758.1|1758.8|1758.5|1758.9|1758.6|1758.2|1757.9|75
1681121400000|2023-04-10 10:10:00|1758.6|1758.3|1758.8|1758.5|1758.9|1758.6|1758.3|1758|59
1681121700000|2023-04-10 10:15:00|1758.9|1758.6|1758.8|1758.5|1759.3|1759|1758.5|1758.2|73
1681122000000|2023-04-10 10:20:00|1758.7|1758.4|1758.9|1758.6|1759.1|1758.8|1758.3|1758|43
1681122300000|2023-04-10 10:25:00|1758.8|1758.5|1758.7|1758.4|1759.1|1758.8|1758.7|1758.4|50
1681122600000|2023-04-10 10:30:00|1758.8|1758.5|1759|1758.7|1759.1|1758.8|1758.1|1757.8|96
1681122900000|2023-04-10 10:35:00|1758.9|1758.6|1759.2|1758.9|1759.3|1759|1758.7|1758.4|47
1681123200000|2023-04-10 10:40:00|1759.1|1758.8|1758.9|1758.6|1759.3|1759|1758.6|1758.3|60
1681123500000|2023-04-10 10:45:00|1759|1758.7|1758.4|1758.1|1759.4|1759.1|1758.2|1757.9|66
1681123800000|2023-04-10 10:50:00|1758.5|1758.2|1758.3|1758|1758.5|1758.2|1758.1|1757.8|53
1681124100000|2023-04-10 10:55:00|1758.1|1757.8|1758.1|1757.8|1758.5|1758.2|1758.1|1757.8|47
1681124400000|2023-04-10 11:00:00|1758|1757.7|1757.9|1757.6|1758.1|1757.8|1757.2|1756.9|125
1681124700000|2023-04-10 11:05:00|1758|1757.7|1758|1757.7|1758.2|1757.9|1757.6|1757.3|63
1681125000000|2023-04-10 11:10:00|1758.1|1757.8|1757.8|1757.5|1758.6|1758.3|1757.8|1757.5|65
1681125300000|2023-04-10 11:15:00|1757.9|1757.6|1757.8|1757.5|1758.4|1758.1|1757.5|1757.2|70
1681125600000|2023-04-10 11:20:00|1757.7|1757.4|1755.9|1755.6|1757.7|1757.4|1755.9|1755.6|183
1681125900000|2023-04-10 11:25:00|1756|1755.7|1753.9|1753.6|1756|1755.7|1753.9|1753.6|529
1681126200000|2023-04-10 11:30:00|1753.8|1753.5|1752.2|1751.9|1754|1753.7|1751.5|1751.2|357
1681126500000|2023-04-10 11:35:00|1752.1|1751.8|1751.7|1751.4|1752.1|1751.8|1750.7|1750.4|182
1681126800000|2023-04-10 11:40:00|1751.6|1751.3|1752|1751.7|1752.2|1751.9|1750.8|1750.5|139
1681127100000|2023-04-10 11:45:00|1751.9|1751.6|1751.1|1750.8|1751.9|1751.6|1750.7|1750.4|109
1681127400000|2023-04-10 11:50:00|1751|1750.7|1751.1|1750.8|1751.4|1751.1|1750.7|1750.4|233
1681127700000|2023-04-10 11:55:00|1751.2|1750.9|1750.7|1750.4|1751.4|1751.1|1750.3|1750|168
1681128000000|2023-04-10 12:00:00|1750.8|1750.5|1748.7|1748.4|1751|1750.7|1748.3|1748|457
1681128300000|2023-04-10 12:05:00|1748.5|1748.2|1748.2|1747.9|1748.5|1748.2|1747.6|1747.3|184
1681128600000|2023-04-10 12:10:00|1748.1|1747.8|1747.9|1747.6|1748.3|1748|1746.8|1746.5|241
1681128900000|2023-04-10 12:15:00|1747.8|1747.5|1743.6|1743.3|1747.9|1747.6|1742.7|1742.4|493
1681129200000|2023-04-10 12:20:00|1743.5|1743.2|1741.7|1741.4|1743.5|1743.2|1740.9|1740.6|527
1681129500000|2023-04-10 12:25:00|1741.8|1741.5|1742.7|1742.4|1743.9|1743.6|1741.7|1741.4|378
1681129800000|2023-04-10 12:30:00|1742.6|1742.3|1741.6|1741.3|1743.4|1743.1|1741|1740.7|431
1681130100000|2023-04-10 12:35:00|1741.7|1741.4|1742.3|1742|1742.8|1742.5|1741.6|1741.3|237
1681130400000|2023-04-10 12:40:00|1742.4|1742.1|1742.7|1742.4|1743.6|1743.3|1742.3|1742|350
1681130700000|2023-04-10 12:45:00|1742.6|1742.3|1742.6|1742.3|1743|1742.7|1741.8|1741.5|154
1681131000000|2023-04-10 12:50:00|1742.5|1742.2|1742.8|1742.5|1743|1742.7|1742|1741.7|357
1681131300000|2023-04-10 12:55:00|1742.5|1742.2|1742.7|1742.4|1743.2|1742.9|1741.9|1741.6|290
1681131600000|2023-04-10 13:00:00|1742.5|1742.2|1742.1|1741.8|1742.6|1742.3|1741.8|1741.5|317
1681131900000|2023-04-10 13:05:00|1742|1741.7|1742|1741.7|1742.3|1742|1740.8|1740.5|358
1681132200000|2023-04-10 13:10:00|1742.1|1741.8|1744.5|1744.2|1744.8|1744.5|1741.8|1741.5|379
1681132500000|2023-04-10 13:15:00|1744.4|1744.1|1743.4|1743.1|1744.8|1744.5|1743.1|1742.8|496
1681132800000|2023-04-10 13:20:00|1743.2|1742.9|1742.5|1742.2|1744.1|1743.8|1742|1741.7|213
1681133100000|2023-04-10 13:25:00|1742.4|1742.1|1742.1|1741.8|1742.6|1742.3|1739.5|1739.2|822
1681133400000|2023-04-10 13:30:00|1742.8|1742.5|1745.4|1745.1|1747.3|1747|1742.8|1742.5|5954
1681133700000|2023-04-10 13:35:00|1745.2|1744.9|1750.1|1749.8|1750.5|1750.2|1742|1741.7|4333
1681134000000|2023-04-10 13:40:00|1750.3|1750|1755.9|1755.6|1758.5|1758.2|1749.6|1749.3|5714
1681134300000|2023-04-10 13:45:00|1756|1755.7|1758.4|1758.1|1759.6|1759.3|1754.8|1754.5|3588
1681134600000|2023-04-10 13:50:00|1758.1|1757.8|1757.2|1756.9|1760.9|1760.6|1754.3|1754|3794
1681134900000|2023-04-10 13:55:00|1757.3|1757|1756.4|1756.1|1759.7|1759.4|1755.9|1755.6|2209
1681135200000|2023-04-10 14:00:00|1756.2|1755.9|1758.8|1758.5|1759.8|1759.5|1755.4|1755.1|2590
1681135500000|2023-04-10 14:05:00|1758.7|1758.4|1763.4|1763.1|1763.9|1763.6|1757.2|1756.9|3071
1681135800000|2023-04-10 14:10:00|1763.5|1763.2|1764|1763.7|1764.5|1764.2|1760.1|1759.8|2646
1681136100000|2023-04-10 14:15:00|1764.1|1763.8|1762.3|1762|1766.4|1766.1|1762|1761.7|2668
1681136400000|2023-04-10 14:20:00|1762.2|1761.9|1762.5|1762.2|1763.5|1763.2|1760.9|1760.6|1350
1681136700000|2023-04-10 14:25:00|1762.4|1762.1|1761.6|1761.3|1762.9|1762.6|1759.5|1759.2|1385
1681137000000|2023-04-10 14:30:00|1761.7|1761.4|1763.7|1763.4|1764.6|1764.3|1761.7|1761.4|1383
1681137300000|2023-04-10 14:35:00|1763.8|1763.5|1765.8|1765.5|1768|1767.7|1763.7|1763.4|2013
1681137600000|2023-04-10 14:40:00|1765.7|1765.4|1766.2|1765.9|1766.6|1766.3|1763.1|1762.8|1350
1681137900000|2023-04-10 14:45:00|1766.3|1766|1763.3|1763|1766.4|1766.1|1761.8|1761.5|2211
1681138200000|2023-04-10 14:50:00|1763.2|1762.9|1762|1761.7|1764.3|1764|1761.2|1760.9|1432
1681138500000|2023-04-10 14:55:00|1762.1|1761.8|1760|1759.7|1763.2|1762.9|1759.6|1759.3|810
1681138800000|2023-04-10 15:00:00|1760.1|1759.8|1760.2|1759.9|1761.7|1761.4|1759.3|1759|1491
1681139100000|2023-04-10 15:05:00|1760.1|1759.8|1759.7|1759.4|1762|1761.7|1759.4|1759.1|615
1681139400000|2023-04-10 15:10:00|1759.8|1759.5|1761.1|1760.8|1762.8|1762.5|1759.7|1759.4|745
1681139700000|2023-04-10 15:15:00|1761.2|1760.9|1762|1761.7|1763|1762.7|1760.7|1760.4|884
1681140000000|2023-04-10 15:20:00|1761.7|1761.4|1759.7|1759.4|1762.4|1762.1|1759.3|1759|560
1681140300000|2023-04-10 15:25:00|1759.6|1759.3|1761.9|1761.6|1762.3|1762|1759.2|1758.9|494
1681140600000|2023-04-10 15:30:00|1762|1761.7|1761.1|1760.8|1763.2|1762.9|1760.4|1760.1|521
1681140900000|2023-04-10 15:35:00|1761.2|1760.9|1760.7|1760.4|1761.6|1761.3|1759.8|1759.5|573
1681141200000|2023-04-10 15:40:00|1760.8|1760.5|1759.2|1758.9|1761.7|1761.4|1758.7|1758.4|943
1681141500000|2023-04-10 15:45:00|1759.1|1758.8|1759|1758.7|1760.4|1760.1|1758.6|1758.3|721
1681141800000|2023-04-10 15:50:00|1759.1|1758.8|1756.2|1755.9|1759.3|1759|1755.8|1755.5|1236
1681142100000|2023-04-10 15:55:00|1756|1755.7|1754.4|1754.1|1756.1|1755.8|1753.2|1752.9|1102
1681142400000|2023-04-10 16:00:00|1754.3|1754|1754.7|1754.4|1755.5|1755.2|1753.6|1753.3|1258
1681142700000|2023-04-10 16:05:00|1754.6|1754.3|1752.6|1752.3|1754.7|1754.4|1752.4|1752.1|1001
1681143000000|2023-04-10 16:10:00|1752.7|1752.4|1752.2|1751.9|1754.5|1754.2|1751.8|1751.5|1335
1681143300000|2023-04-10 16:15:00|1752.3|1752|1752.3|1752|1753.7|1753.4|1751.9|1751.6|1300
1681143600000|2023-04-10 16:20:00|1752.5|1752.2|1752.6|1752.3|1753.7|1753.4|1751.5|1751.2|1410
1681143900000|2023-04-10 16:25:00|1752.5|1752.2|1752.7|1752.4|1753.6|1753.3|1752.5|1752.2|767
1681144200000|2023-04-10 16:30:00|1752.8|1752.5|1754.3|1754|1756.1|1755.8|1752.4|1752.1|1630
1681144500000|2023-04-10 16:35:00|1754.5|1754.2|1757.9|1757.6|1758.4|1758.1|1754.3|1754|1345
1681144800000|2023-04-10 16:40:00|1757.8|1757.5|1759.2|1758.9|1759.4|1759.1|1756.8|1756.5|1294
1681145100000|2023-04-10 16:45:00|1759.1|1758.8|1758.3|1758|1759.5|1759.2|1757.7|1757.4|876
1681145400000|2023-04-10 16:50:00|1758.4|1758.1|1759.6|1759.3|1760.9|1760.6|1758.3|1758|994
1681145700000|2023-04-10 16:55:00|1759.5|1759.2|1760.3|1760|1760.5|1760.2|1759.2|1758.9|419
1681146000000|2023-04-10 17:00:00|1760.4|1760.1|1760.7|1760.4|1761.4|1761.1|1760|1759.7|983
1681146300000|2023-04-10 17:05:00|1760.8|1760.5|1763.4|1763.1|1763.9|1763.6|1760.8|1760.5|926
1681146600000|2023-04-10 17:10:00|1763.3|1763|1764|1763.7|1764.9|1764.6|1763.1|1762.8|1009
1681146900000|2023-04-10 17:15:00|1764.1|1763.8|1764.4|1764.1|1765.3|1765|1763.8|1763.5|884
1681147200000|2023-04-10 17:20:00|1764.2|1763.9|1763.7|1763.4|1764.9|1764.6|1763.5|1763.2|1093
1681147500000|2023-04-10 17:25:00|1763.8|1763.5|1764.1|1763.8|1765|1764.7|1763.5|1763.2|759
1681147800000|2023-04-10 17:30:00|1764.3|1764|1765.6|1765.3|1765.6|1765.3|1764.3|1764|631
1681148100000|2023-04-10 17:35:00|1765.5|1765.2|1764|1763.7|1765.9|1765.6|1763.9|1763.6|1055
1681148400000|2023-04-10 17:40:00|1764.1|1763.8|1764.3|1764|1764.6|1764.3|1763.2|1762.9|658
1681148700000|2023-04-10 17:45:00|1764.4|1764.1|1766.7|1766.4|1767.2|1766.9|1764.3|1764|1271
1681149000000|2023-04-10 17:50:00|1766.8|1766.5|1764.2|1763.9|1766.8|1766.5|1763.8|1763.5|873
1681149300000|2023-04-10 17:55:00|1764.1|1763.8|1763.5|1763.2|1764.3|1764|1762.8|1762.5|764
1681149600000|2023-04-10 18:00:00|1763.7|1763.4|1763.7|1763.4|1763.8|1763.5|1762.3|1762|671
1681149900000|2023-04-10 18:05:00|1763.8|1763.5|1763|1762.7|1764.7|1764.4|1763|1762.7|594
1681150200000|2023-04-10 18:10:00|1763.1|1762.8|1764.3|1764|1765.2|1764.9|1762.6|1762.3|554
1681150500000|2023-04-10 18:15:00|1764.4|1764.1|1765.5|1765.2|1766.6|1766.3|1764.3|1764|677
1681150800000|2023-04-10 18:20:00|1765.6|1765.3|1765.1|1764.8|1767.4|1767.1|1764.9|1764.6|646
1681151100000|2023-04-10 18:25:00|1765|1764.7|1766.2|1765.9|1766.2|1765.9|1764.8|1764.5|632
1681151400000|2023-04-10 18:30:00|1766.3|1766|1767.2|1766.9|1767.4|1767.1|1766.3|1766|926
1681151700000|2023-04-10 18:35:00|1767.1|1766.8|1766.7|1766.4|1768|1767.7|1766.4|1766.1|1397
1681152000000|2023-04-10 18:40:00|1766.6|1766.3|1766.4|1766.1|1767.2|1766.9|1765.4|1765.1|1182
1681152300000|2023-04-10 18:45:00|1766.5|1766.2|1765.4|1765.1|1767|1766.7|1765.4|1765.1|633
1681152600000|2023-04-10 18:50:00|1765.5|1765.2|1766.1|1765.8|1767.1|1766.8|1765.5|1765.2|535
1681152900000|2023-04-10 18:55:00|1766.2|1765.9|1768.4|1768.1|1768.8|1768.5|1766.1|1765.8|1130
1681153200000|2023-04-10 19:00:00|1768.5|1768.2|1770|1769.7|1770.5|1770.2|1768.3|1768|2096
1681153500000|2023-04-10 19:05:00|1770.1|1769.8|1770.2|1769.9|1770.4|1770.1|1769.1|1768.8|1109
1681153800000|2023-04-10 19:10:00|1770.3|1770|1768.4|1768.1|1770.5|1770.2|1768.1|1767.8|1231
1681154100000|2023-04-10 19:15:00|1768.5|1768.2|1769.3|1769|1769.8|1769.5|1768.3|1768|599
1681154400000|2023-04-10 19:20:00|1769.4|1769.1|1768|1767.7|1769.7|1769.4|1767.8|1767.5|942
1681154700000|2023-04-10 19:25:00|1767.8|1767.5|1768|1767.7|1769.1|1768.8|1767.2|1766.9|828
1681155000000|2023-04-10 19:30:00|1768.1|1767.8|1769.3|1769|1770|1769.7|1768.1|1767.8|863
1681155300000|2023-04-10 19:35:00|1769.2|1768.9|1769.5|1769.2|1769.8|1769.5|1768.5|1768.2|889
1681155600000|2023-04-10 19:40:00|1769.4|1769.1|1769.9|1769.6|1771.2|1770.9|1768.9|1768.6|1091
1681155900000|2023-04-10 19:45:00|1769.8|1769.5|1770.5|1770.2|1771.3|1771|1769.1|1768.8|1171
1681156200000|2023-04-10 19:50:00|1770.9|1770.6|1768.7|1768.4|1771.3|1771|1768.4|1768.1|2421
1681156500000|2023-04-10 19:55:00|1768.5|1768.2|1770.8|1770.5|1770.9|1770.6|1768.3|1768|8101
1681156800000|2023-04-10 20:00:00|1770.7|1770.4|1772.7|1772.4|1772.8|1772.5|1770.2|1769.9|3013
1681157100000|2023-04-10 20:05:00|1772.6|1772.3|1772.8|1772.5|1773.3|1773|1772.4|1772.1|911
1681157400000|2023-04-10 20:10:00|1772.9|1772.6|1773.2|1772.9|1773.2|1772.9|1772.3|1772|863
1681157700000|2023-04-10 20:15:00|1773.1|1772.8|1773|1772.7|1773.1|1772.8|1772.3|1772|305
1681158000000|2023-04-10 20:20:00|1773.1|1772.8|1772.7|1772.4|1773.5|1773.2|1772.6|1772.3|310
1681158300000|2023-04-10 20:25:00|1772.8|1772.5|1772.8|1772.5|1772.9|1772.6|1772.4|1772.1|228
1681158600000|2023-04-10 20:30:00|1772.9|1772.6|1773.3|1773|1773.5|1773.2|1772.9|1772.6|242
1681158900000|2023-04-10 20:35:00|1773.2|1772.9|1773.5|1773.2|1773.6|1773.3|1773.2|1772.9|173
1681159200000|2023-04-10 20:40:00|1773.4|1773.1|1772.9|1772.6|1773.7|1773.4|1772.9|1772.6|290
1681159500000|2023-04-10 20:45:00|1773|1772.7|1772.5|1772.2|1773|1772.7|1772.4|1772.1|296
1681159800000|2023-04-10 20:50:00|1772.4|1772.1|1772.5|1772.2|1772.7|1772.4|1772.2|1771.9|301
1681160100000|2023-04-10 20:55:00|1772.6|1772.3|1772.9|1772.1|1772.9|1772.4|1772.5|1772|146
1681160400000|2023-04-10 21:00:00|1773|1772.2|1772.9|1772.1|1773|1772.2|1772.8|1772|0
1681160700000|2023-04-10 21:05:00|1772.8|1772|1773|1772.2|1773.1|1772.3|1772.8|1772|0
1681161000000|2023-04-10 21:10:00|1772.9|1772.1|1772.5|1771.7|1773|1772.2|1772.5|1771.7|0
1681161300000|2023-04-10 21:15:00|1772.7|1771.9|1772.7|1771.9|1772.7|1771.9|1772.6|1771.8|0
1681161600000|2023-04-10 21:20:00|1772.6|1771.8|1772.6|1771.8|1772.6|1771.8|1772.6|1771.8|0
1681161900000|2023-04-10 21:25:00|1772.5|1771.7|1772.6|1771.8|1772.6|1771.8|1772.5|1771.7|0
1681162200000|2023-04-10 21:30:00|1772.7|1771.9|1772.7|1771.9|1772.7|1771.9|1772.6|1771.8|0
1681162500000|2023-04-10 21:35:00|1772.5|1771.7|1772.4|1771.6|1772.5|1771.7|1772.4|1771.6|0
1681162800000|2023-04-10 21:40:00|1772.2|1771.4|1772.2|1771.4|1772.4|1771.6|1772.1|1771.3|0
1681163100000|2023-04-10 21:45:00|1772.3|1771.5|1772.3|1771.5|1772.3|1771.5|1772.3|1771.5|0
1681163400000|2023-04-10 21:50:00|1772.2|1771.4|1772.1|1771.3|1772.2|1771.4|1772.1|1771.3|0
1681163700000|2023-04-10 21:55:00|1772|1771.2|1771.9|1771.1|1772|1771.2|1771.9|1771.1|0
1681164000000|2023-04-10 22:00:00|1772.1|1771.3|1773.3|1773|1773.5|1773.2|1771.9|1771.1|193
1681164300000|2023-04-10 22:05:00|1773.5|1773.2|1774|1773.7|1774.1|1773.8|1773.3|1773|154
1681164600000|2023-04-10 22:10:00|1774.1|1773.8|1774.1|1773.8|1774.5|1774.2|1774.1|1773.8|121
1681164900000|2023-04-10 22:15:00|1774.2|1773.9|1774.6|1774.3|1774.7|1774.4|1774.2|1773.9|45
1681165200000|2023-04-10 22:20:00|1774.5|1774.2|1774.6|1774.3|1774.6|1774.3|1774.5|1774.2|14
1681165500000|2023-04-10 22:25:00|1774.5|1774.2|1774.8|1774.5|1774.8|1774.5|1774.5|1774.2|31
1681165800000|2023-04-10 22:30:00|1774.9|1774.6|1774.8|1774.5|1774.9|1774.6|1774.5|1774.2|56
1681166100000|2023-04-10 22:35:00|1774.7|1774.4|1774.3|1774|1774.8|1774.5|1774.2|1773.9|38
1681166400000|2023-04-10 22:40:00|1774.2|1773.9|1773.9|1773.6|1774.3|1774|1773.9|1773.6|16
1681166700000|2023-04-10 22:45:00|1774|1773.7|1774.5|1774.2|1774.5|1774.2|1773.8|1773.5|42
1681167000000|2023-04-10 22:50:00|1774.6|1774.3|1774.5|1774.2|1774.9|1774.6|1774.4|1774.1|67
1681167300000|2023-04-10 22:55:00|1774.4|1774.1|1774.5|1774.2|1774.8|1774.5|1774.2|1773.9|37
1681167600000|2023-04-10 23:00:00|1774.4|1774.1|1774.1|1773.8|1774.4|1774.1|1773.9|1773.6|40
1681167900000|2023-04-10 23:05:00|1774|1773.7|1774.4|1774.1|1774.4|1774.1|1773.9|1773.6|20
1681168200000|2023-04-10 23:10:00|1774.3|1774|1774.5|1774.2|1774.6|1774.3|1774.1|1773.8|17
1681168500000|2023-04-10 23:15:00|1774.4|1774.1|1774.6|1774.3|1774.7|1774.4|1774.4|1774.1|38
1681168800000|2023-04-10 23:20:00|1774.5|1774.2|1774.6|1774.3|1774.7|1774.4|1774.4|1774.1|14
1681169100000|2023-04-10 23:25:00|1774.5|1774.2|1774.4|1774.1|1774.7|1774.4|1774.4|1774.1|18
1681169400000|2023-04-10 23:30:00|1774.3|1774|1774.9|1774.6|1774.9|1774.6|1774.3|1774|47
1681169700000|2023-04-10 23:35:00|1774.8|1774.5|1774.6|1774.3|1774.8|1774.5|1774.6|1774.3|24
1681170000000|2023-04-10 23:40:00|1774.5|1774.2|1774.1|1773.8|1774.7|1774.4|1774.1|1773.8|60
1681170300000|2023-04-10 23:45:00|1774.2|1773.9|1774.3|1774|1774.4|1774.1|1773.9|1773.6|48
1681170600000|2023-04-10 23:50:00|1774.4|1774.1|1774.5|1774.2|1774.6|1774.3|1774|1773.7|69
1681170900000|2023-04-10 23:55:00|1774.6|1774.3|1775.1|1774.8|1775.1|1774.8|1774.5|1774.2|91
1681171200000|2023-04-11 00:00:00|1774.9|1774.6|1774.2|1773.9|1775|1774.7|1774.1|1773.8|95
1681171500000|2023-04-11 00:05:00|1774.1|1773.8|1774|1773.7|1774.2|1773.9|1773|1772.7|108
1681171800000|2023-04-11 00:10:00|1774.1|1773.8|1775.4|1775.1|1775.6|1775.3|1773.9|1773.6|95
1681172100000|2023-04-11 00:15:00|1775.3|1775|1775|1774.7|1775.9|1775.6|1774.9|1774.6|120
1681172400000|2023-04-11 00:20:00|1774.9|1774.6|1774.8|1774.5|1775.4|1775.1|1774.8|1774.5|61
1681172700000|2023-04-11 00:25:00|1774.9|1774.6|1774.6|1774.3|1775.1|1774.8|1774.4|1774.1|44
1681173000000|2023-04-11 00:30:00|1774.8|1774.5|1774.2|1773.9|1774.9|1774.6|1774|1773.7|37
1681173300000|2023-04-11 00:35:00|1774.1|1773.8|1774.4|1774.1|1774.6|1774.3|1773.4|1773.1|70
1681173600000|2023-04-11 00:40:00|1774.3|1774|1774.1|1773.8|1774.5|1774.2|1773.5|1773.2|51
1681173900000|2023-04-11 00:45:00|1774.2|1773.9|1773.5|1773.2|1774.4|1774.1|1773.3|1773|23
1681174200000|2023-04-11 00:50:00|1773.4|1773.1|1773.7|1773.4|1773.9|1773.6|1773.4|1773.1|17
1681174500000|2023-04-11 00:55:00|1773.6|1773.3|1774.2|1773.9|1774.3|1774|1773.5|1773.2|42
1681174800000|2023-04-11 01:00:00|1774.1|1773.8|1773.7|1773.4|1774.1|1773.8|1773.5|1773.2|11
1681175100000|2023-04-11 01:05:00|1773.6|1773.3|1773.8|1773.5|1774.1|1773.8|1773.6|1773.3|14
1681175400000|2023-04-11 01:10:00|1773.9|1773.6|1773.8|1773.5|1774.1|1773.8|1773.7|1773.4|26
1681175700000|2023-04-11 01:15:00|1773.9|1773.6|1774|1773.7|1774.2|1773.9|1773.8|1773.5|29
1681176000000|2023-04-11 01:20:00|1774.1|1773.8|1774.4|1774.1|1774.9|1774.6|1774|1773.7|65
1681176300000|2023-04-11 01:25:00|1774.3|1774|1774.7|1774.4|1775.1|1774.8|1774.2|1773.9|34
1681176600000|2023-04-11 01:30:00|1774.6|1774.3|1773.9|1773.6|1775|1774.7|1773.9|1773.6|82
1681176900000|2023-04-11 01:35:00|1774|1773.7|1775.2|1774.9|1775.2|1774.9|1773.9|1773.6|42
1681177200000|2023-04-11 01:40:00|1775.1|1774.8|1774.6|1774.3|1775.2|1774.9|1774.6|1774.3|23
1681177500000|2023-04-11 01:45:00|1774.7|1774.4|1774.4|1774.1|1774.8|1774.5|1774.1|1773.8|20
1681177800000|2023-04-11 01:50:00|1774.3|1774|1774.7|1774.4|1774.8|1774.5|1774.2|1773.9|20
1681178100000|2023-04-11 01:55:00|1774.6|1774.3|1774.8|1774.5|1774.8|1774.5|1774.5|1774.2|12
1681178400000|2023-04-11 02:00:00|1774.7|1774.4|1776.1|1775.8|1776.1|1775.8|1774.7|1774.4|97
1681178700000|2023-04-11 02:05:00|1776|1775.7|1775.9|1775.6|1776.3|1776|1775.7|1775.4|76
1681179000000|2023-04-11 02:10:00|1775.8|1775.5|1776.3|1776|1776.5|1776.2|1775.7|1775.4|51
1681179300000|2023-04-11 02:15:00|1776.4|1776.1|1776|1775.7|1776.6|1776.3|1776|1775.7|43
1681179600000|2023-04-11 02:20:00|1775.9|1775.6|1775.9|1775.6|1776.1|1775.8|1775.7|1775.4|31
1681179900000|2023-04-11 02:25:00|1776|1775.7|1776.2|1775.9|1776.3|1776|1775.8|1775.5|11
1681180200000|2023-04-11 02:30:00|1776.3|1776|1776.2|1775.9|1776.3|1776|1776.1|1775.8|6
1681180500000|2023-04-11 02:35:00|1776.1|1775.8|1776|1775.7|1776.3|1776|1775.9|1775.6|10
1681180800000|2023-04-11 02:40:00|1775.9|1775.6|1776|1775.7|1776|1775.7|1775.8|1775.5|6
1681181100000|2023-04-11 02:45:00|1775.9|1775.6|1775.9|1775.6|1776|1775.7|1775.7|1775.4|5
1681181400000|2023-04-11 02:50:00|1776|1775.7|1776.1|1775.8|1776.3|1776|1775.9|1775.6|14
1681181700000|2023-04-11 02:55:00|1776|1775.7|1775.3|1775|1776|1775.7|1775.1|1774.8|32
1681182000000|2023-04-11 03:00:00|1775.4|1775.1|1775.2|1774.9|1775.4|1775.1|1775|1774.7|12
1681182300000|2023-04-11 03:05:00|1775.3|1775|1775.3|1775|1775.5|1775.2|1775.1|1774.8|22
1681182600000|2023-04-11 03:10:00|1775.2|1774.9|1775.4|1775.1|1775.4|1775.1|1775|1774.7|22
1681182900000|2023-04-11 03:15:00|1775.3|1775|1775.5|1775.2|1775.6|1775.3|1775.2|1774.9|23
1681183200000|2023-04-11 03:20:00|1775.4|1775.1|1776.1|1775.8|1776.1|1775.8|1775.3|1775|48
1681183500000|2023-04-11 03:25:00|1776|1775.7|1776.4|1776.1|1776.4|1776.1|1775.9|1775.6|61
1681183800000|2023-04-11 03:30:00|1776.3|1776|1776.2|1775.9|1776.4|1776.1|1775.9|1775.6|62
1681184100000|2023-04-11 03:35:00|1776.1|1775.8|1775.6|1775.3|1776.2|1775.9|1775.6|1775.3|15
1681184400000|2023-04-11 03:40:00|1775.5|1775.2|1775.4|1775.1|1775.7|1775.4|1775.3|1775|39
1681184700000|2023-04-11 03:45:00|1775.3|1775|1774.8|1774.5|1775.5|1775.2|1774.8|1774.5|49
1681185000000|2023-04-11 03:50:00|1774.7|1774.4|1774.9|1774.6|1775|1774.7|1774.7|1774.4|33
1681185300000|2023-04-11 03:55:00|1774.8|1774.5|1774.7|1774.4|1774.9|1774.6|1774.3|1774|33
1681185600000|2023-04-11 04:00:00|1774.8|1774.5|1775.1|1774.8|1775.1|1774.8|1774.7|1774.4|11
1681185900000|2023-04-11 04:05:00|1775|1774.7|1775.2|1774.9|1775.4|1775.1|1774.9|1774.6|30
1681186200000|2023-04-11 04:10:00|1775.3|1775|1775.3|1775|1775.5|1775.2|1775.3|1775|13
1681186500000|2023-04-11 04:15:00|1775.2|1774.9|1775.1|1774.8|1775.5|1775.2|1775|1774.7|14
1681186800000|2023-04-11 04:20:00|1775|1774.7|1775.1|1774.8|1775.2|1774.9|1774.8|1774.5|8
1681187100000|2023-04-11 04:25:00|1775|1774.7|1774.8|1774.5|1775.1|1774.8|1774.7|1774.4|5
1681187400000|2023-04-11 04:30:00|1774.9|1774.6|1774.3|1774|1775|1774.7|1774.1|1773.8|35
1681187700000|2023-04-11 04:35:00|1774.4|1774.1|1774|1773.7|1774.4|1774.1|1773.9|1773.6|35
1681188000000|2023-04-11 04:40:00|1773.9|1773.6|1774|1773.7|1774.3|1774|1773.9|1773.6|31
1681188300000|2023-04-11 04:45:00|1773.8|1773.5|1773.5|1773.2|1774|1773.7|1773.4|1773.1|32
1681188600000|2023-04-11 04:50:00|1773.6|1773.3|1773.4|1773.1|1773.6|1773.3|1773.2|1772.9|43
1681188900000|2023-04-11 04:55:00|1773.5|1773.2|1773.2|1772.9|1773.5|1773.2|1773.1|1772.8|32
1681189200000|2023-04-11 05:00:00|1773.1|1772.8|1773.2|1772.9|1773.4|1773.1|1773|1772.7|33
1681189500000|2023-04-11 05:05:00|1773.1|1772.8|1773.3|1773|1773.5|1773.2|1773.1|1772.8|30
1681189800000|2023-04-11 05:10:00|1773.4|1773.1|1773.9|1773.6|1773.9|1773.6|1773.3|1773|42
1681190100000|2023-04-11 05:15:00|1773.8|1773.5|1773.6|1773.3|1773.9|1773.6|1773.5|1773.2|17
1681190400000|2023-04-11 05:20:00|1773.5|1773.2|1773.7|1773.4|1773.8|1773.5|1773.3|1773|21
1681190700000|2023-04-11 05:25:00|1773.8|1773.5|1773.5|1773.2|1773.8|1773.5|1773.4|1773.1|22
1681191000000|2023-04-11 05:30:00|1773.6|1773.3|1773.5|1773.2|1773.9|1773.6|1773.4|1773.1|25
1681191300000|2023-04-11 05:35:00|1773.4|1773.1|1773.6|1773.3|1773.7|1773.4|1773.2|1772.9|44
1681191600000|2023-04-11 05:40:00|1773.5|1773.2|1774.1|1773.8|1774.2|1773.9|1773.4|1773.1|25
1681191900000|2023-04-11 05:45:00|1774|1773.7|1774.6|1774.3|1774.6|1774.3|1773.8|1773.5|74
1681192200000|2023-04-11 05:50:00|1774.7|1774.4|1774.2|1773.9|1774.7|1774.4|1774|1773.7|30
1681192500000|2023-04-11 05:55:00|1774.1|1773.8|1774.2|1773.9|1774.5|1774.2|1773.9|1773.6|36
1681192800000|2023-04-11 06:00:00|1774.3|1774|1774.9|1774.6|1774.9|1774.6|1774|1773.7|142
1681193100000|2023-04-11 06:05:00|1774.8|1774.5|1774.9|1774.6|1775.3|1775|1774.7|1774.4|114
1681193400000|2023-04-11 06:10:00|1774.8|1774.5|1775.1|1774.8|1775.3|1775|1774.7|1774.4|42
1681193700000|2023-04-11 06:15:00|1775|1774.7|1775|1774.7|1775.5|1775.2|1774.9|1774.6|46
1681194000000|2023-04-11 06:20:00|1775.1|1774.8|1774.6|1774.3|1775.1|1774.8|1774.4|1774.1|53
1681194300000|2023-04-11 06:25:00|1774.5|1774.2|1774.9|1774.6|1775.6|1775.3|1774.4|1774.1|148
1681194600000|2023-04-11 06:30:00|1774.8|1774.5|1774.6|1774.3|1774.9|1774.6|1774.5|1774.2|56
1681194900000|2023-04-11 06:35:00|1774.7|1774.4|1774.3|1774|1774.7|1774.4|1774|1773.7|39
1681195200000|2023-04-11 06:40:00|1774.4|1774.1|1774.5|1774.2|1774.7|1774.4|1774.1|1773.8|39
1681195500000|2023-04-11 06:45:00|1774.4|1774.1|1773.9|1773.6|1774.5|1774.2|1773.7|1773.4|43
1681195800000|2023-04-11 06:50:00|1773.8|1773.5|1773.8|1773.5|1774.1|1773.8|1773.8|1773.5|29
1681196100000|2023-04-11 06:55:00|1773.9|1773.6|1773.6|1773.3|1774|1773.7|1773.5|1773.2|56
1681196400000|2023-04-11 07:00:00|1773.8|1773.5|1773.6|1773.3|1774.2|1773.9|1773.2|1772.9|394
1681196700000|2023-04-11 07:05:00|1773.7|1773.4|1773.4|1773.1|1773.8|1773.5|1772.4|1772.1|369
1681197000000|2023-04-11 07:10:00|1773.3|1773|1772.4|1772.1|1773.9|1773.6|1772.4|1772.1|136
1681197300000|2023-04-11 07:15:00|1772.5|1772.2|1772.4|1772.1|1773.5|1773.2|1772.2|1771.9|148
1681197600000|2023-04-11 07:20:00|1772.3|1772|1772.8|1772.5|1773.1|1772.8|1772.3|1772|140
1681197900000|2023-04-11 07:25:00|1772.9|1772.6|1773.2|1772.9|1773.8|1773.5|1772.7|1772.4|129
1681198200000|2023-04-11 07:30:00|1773.1|1772.8|1773.4|1773.1|1773.8|1773.5|1773|1772.7|195
1681198500000|2023-04-11 07:35:00|1773.5|1773.2|1772.1|1771.8|1773.5|1773.2|1772|1771.7|131
1681198800000|2023-04-11 07:40:00|1772|1771.7|1771.8|1771.5|1772.2|1771.9|1771.3|1771|168
1681199100000|2023-04-11 07:45:00|1771.7|1771.4|1772.3|1772|1772.5|1772.2|1771.7|1771.4|143
1681199400000|2023-04-11 07:50:00|1772.4|1772.1|1772|1771.7|1772.9|1772.6|1772|1771.7|72
1681199700000|2023-04-11 07:55:00|1772.1|1771.8|1772.1|1771.8|1772.2|1771.9|1771.1|1770.8|136
1681200000000|2023-04-11 08:00:00|1772.2|1771.9|1772.8|1772.5|1773|1772.7|1772|1771.7|188
1681200300000|2023-04-11 08:05:00|1772.9|1772.6|1771.2|1770.9|1772.9|1772.6|1771|1770.7|315
1681200600000|2023-04-11 08:10:00|1771.3|1771|1770.9|1770.6|1771.9|1771.6|1770.8|1770.5|358
1681200900000|2023-04-11 08:15:00|1771|1770.7|1772.1|1771.8|1772.2|1771.9|1770.8|1770.5|146
1681201200000|2023-04-11 08:20:00|1772|1771.7|1771.4|1771.1|1772.3|1772|1771.4|1771.1|121
1681201500000|2023-04-11 08:25:00|1771.3|1771|1770.6|1770.3|1771.6|1771.3|1770.5|1770.2|117
1681201800000|2023-04-11 08:30:00|1770.7|1770.4|1771.4|1771.1|1771.9|1771.6|1770.7|1770.4|100
1681202100000|2023-04-11 08:35:00|1771.5|1771.2|1771.1|1770.8|1771.5|1771.2|1770.8|1770.5|118
1681202400000|2023-04-11 08:40:00|1771.2|1770.9|1770.7|1770.4|1771.7|1771.4|1770.7|1770.4|117
1681202700000|2023-04-11 08:45:00|1770.8|1770.5|1770.2|1769.9|1771.1|1770.8|1769.9|1769.6|182
1681203000000|2023-04-11 08:50:00|1770.3|1770|1771.1|1770.8|1771.3|1771|1770.2|1769.9|127
1681203300000|2023-04-11 08:55:00|1771|1770.7|1772.6|1772.3|1772.6|1772.3|1771|1770.7|190
1681203600000|2023-04-11 09:00:00|1772.5|1772.2|1773.8|1773.5|1774.7|1774.4|1772.3|1772|467
1681203900000|2023-04-11 09:05:00|1773.7|1773.4|1773.8|1773.5|1774.7|1774.4|1773.4|1773.1|296
1681204200000|2023-04-11 09:10:00|1773.7|1773.4|1772.6|1772.3|1773.9|1773.6|1772.6|1772.3|110
1681204500000|2023-04-11 09:15:00|1772.8|1772.5|1773.5|1773.2|1773.6|1773.3|1772.5|1772.2|93
1681204800000|2023-04-11 09:20:00|1773.4|1773.1|1773.6|1773.3|1773.6|1773.3|1773|1772.7|93
1681205100000|2023-04-11 09:25:00|1773.5|1773.2|1774.1|1773.8|1774.3|1774|1773.3|1773|119
1681205400000|2023-04-11 09:30:00|1774|1773.7|1774.2|1773.9|1774.6|1774.3|1773.8|1773.5|94
1681205700000|2023-04-11 09:35:00|1774.1|1773.8|1774.8|1774.5|1774.8|1774.5|1773.8|1773.5|117
1681206000000|2023-04-11 09:40:00|1775.4|1775.1|1774.5|1774.2|1776.3|1776|1774.4|1774.1|470
1681206300000|2023-04-11 09:45:00|1774.3|1774|1774.9|1774.6|1775.5|1775.2|1774.2|1773.9|129
1681206600000|2023-04-11 09:50:00|1774.8|1774.5|1775.3|1775|1776|1775.7|1774.2|1773.9|216
1681206900000|2023-04-11 09:55:00|1775.4|1775.1|1775.2|1774.9|1775.6|1775.3|1774.7|1774.4|106
1681207200000|2023-04-11 10:00:00|1775.3|1775|1775.3|1775|1775.8|1775.5|1774.9|1774.6|122
1681207500000|2023-04-11 10:05:00|1775.2|1774.9|1775.3|1775|1775.5|1775.2|1774.7|1774.4|81
1681207800000|2023-04-11 10:10:00|1775.2|1774.9|1776.3|1776|1776.8|1776.5|1775.2|1774.9|251
1681208100000|2023-04-11 10:15:00|1776.2|1775.9|1776.7|1776.4|1777.2|1776.9|1776.1|1775.8|219
1681208400000|2023-04-11 10:20:00|1776.6|1776.3|1775.6|1775.3|1776.6|1776.3|1775.1|1774.8|77
1681208700000|2023-04-11 10:25:00|1775.5|1775.2|1775.9|1775.6|1775.9|1775.6|1774.9|1774.6|105
1681209000000|2023-04-11 10:30:00|1775.8|1775.5|1775|1774.7|1776.2|1775.9|1774.7|1774.4|123
1681209300000|2023-04-11 10:35:00|1774.9|1774.6|1774.6|1774.3|1775.1|1774.8|1774|1773.7|85
1681209600000|2023-04-11 10:40:00|1774.5|1774.2|1774.8|1774.5|1774.8|1774.5|1773.9|1773.6|90
1681209900000|2023-04-11 10:45:00|1774.7|1774.4|1774.8|1774.5|1775|1774.7|1774.1|1773.8|124
1681210200000|2023-04-11 10:50:00|1774.9|1774.6|1775.1|1774.8|1775.1|1774.8|1774.4|1774.1|71
1681210500000|2023-04-11 10:55:00|1775.2|1774.9|1775.9|1775.6|1776|1775.7|1774.9|1774.6|149
1681210800000|2023-04-11 11:00:00|1775.8|1775.5|1775.8|1775.5|1776.6|1776.3|1775.6|1775.3|154
1681211100000|2023-04-11 11:05:00|1775.7|1775.4|1774.1|1773.8|1775.9|1775.6|1774|1773.7|318
1681211400000|2023-04-11 11:10:00|1774|1773.7|1774.3|1774|1775.2|1774.9|1773.8|1773.5|226
1681211700000|2023-04-11 11:15:00|1774.4|1774.1|1774.2|1773.9|1774.5|1774.2|1774|1773.7|115
1681212000000|2023-04-11 11:20:00|1774.1|1773.8|1773.9|1773.6|1774.3|1774|1773.5|1773.2|88
1681212300000|2023-04-11 11:25:00|1774|1773.7|1772.8|1772.5|1774|1773.7|1772.6|1772.3|162
1681212600000|2023-04-11 11:30:00|1772.9|1772.6|1772.4|1772.1|1773.3|1773|1772.1|1771.8|224
1681212900000|2023-04-11 11:35:00|1772.5|1772.2|1771.7|1771.4|1772.5|1772.2|1770.8|1770.5|243
1681213200000|2023-04-11 11:40:00|1771.6|1771.3|1771.6|1771.3|1771.7|1771.4|1770.7|1770.4|152
1681213500000|2023-04-11 11:45:00|1771.5|1771.2|1771.8|1771.5|1772.4|1772.1|1771.1|1770.8|150
1681213800000|2023-04-11 11:50:00|1771.7|1771.4|1772.3|1772|1772.4|1772.1|1771.6|1771.3|134
1681214100000|2023-04-11 11:55:00|1772.2|1771.9|1772|1771.7|1772.5|1772.2|1771.9|1771.6|99
1681214400000|2023-04-11 12:00:00|1771.9|1771.6|1771.8|1771.5|1772.5|1772.2|1771.3|1771|194
1681214700000|2023-04-11 12:05:00|1771.7|1771.4|1772.7|1772.4|1772.8|1772.5|1771.6|1771.3|358
1681215000000|2023-04-11 12:10:00|1772.5|1772.2|1773.5|1773.2|1773.8|1773.5|1772.4|1772.1|201
1681215300000|2023-04-11 12:15:00|1773.4|1773.1|1773.8|1773.5|1773.8|1773.5|1772.5|1772.2|146
1681215600000|2023-04-11 12:20:00|1773.7|1773.4|1774|1773.7|1774.1|1773.8|1773.3|1773|411
1681215900000|2023-04-11 12:25:00|1773.9|1773.6|1773.4|1773.1|1774.6|1774.3|1773.2|1772.9|201
1681216200000|2023-04-11 12:30:00|1773.3|1773|1773.7|1773.4|1773.7|1773.4|1772.5|1772.2|240
1681216500000|2023-04-11 12:35:00|1773.8|1773.5|1775.9|1775.6|1776.1|1775.8|1773.8|1773.5|404
1681216800000|2023-04-11 12:40:00|1776|1775.7|1777.2|1776.9|1777.3|1777|1775.9|1775.6|502
1681217100000|2023-04-11 12:45:00|1777.3|1777|1775.8|1775.5|1777.7|1777.4|1775.8|1775.5|376
1681217400000|2023-04-11 12:50:00|1775.7|1775.4|1775.2|1774.9|1776.3|1776|1775|1774.7|215
1681217700000|2023-04-11 12:55:00|1775.3|1775|1774.4|1774.1|1775.4|1775.1|1774.2|1773.9|190
1681218000000|2023-04-11 13:00:00|1774.3|1774|1775.1|1774.8|1775.1|1774.8|1773.8|1773.5|566
1681218300000|2023-04-11 13:05:00|1775|1774.7|1774.5|1774.2|1775.2|1774.9|1773.3|1773|590
1681218600000|2023-04-11 13:10:00|1774.6|1774.3|1777.6|1777.3|1777.6|1777.3|1774.6|1774.3|323
1681218900000|2023-04-11 13:15:00|1777.7|1777.4|1777.8|1777.5|1778.6|1778.3|1777.2|1776.9|444
1681219200000|2023-04-11 13:20:00|1777.7|1777.4|1776.9|1776.6|1778.1|1777.8|1776.7|1776.4|335
1681219500000|2023-04-11 13:25:00|1776.8|1776.5|1777.2|1776.9|1778.4|1778.1|1776.1|1775.8|567
1681219800000|2023-04-11 13:30:00|1777.3|1777|1778.8|1778.5|1780.1|1779.8|1776.1|1775.8|5575
1681220100000|2023-04-11 13:35:00|1778.9|1778.6|1782.6|1782.3|1783.5|1783.2|1778.6|1778.3|3570
1681220400000|2023-04-11 13:40:00|1782.7|1782.4|1783.1|1782.8|1784.1|1783.8|1779.5|1779.2|3660
1681220700000|2023-04-11 13:45:00|1783.2|1782.9|1783.1|1782.8|1785.5|1785.2|1782.2|1781.9|2969
1681221000000|2023-04-11 13:50:00|1783|1782.7|1783|1782.7|1784.3|1784|1782|1781.7|2820
1681221300000|2023-04-11 13:55:00|1783.1|1782.8|1781.1|1780.8|1784.5|1784.2|1780.1|1779.8|2631
1681221600000|2023-04-11 14:00:00|1781.2|1780.9|1782.1|1781.8|1783.4|1783.1|1779.5|1779.2|2783
1681221900000|2023-04-11 14:05:00|1782|1781.7|1785|1784.7|1785.6|1785.3|1781.6|1781.3|1575
1681222200000|2023-04-11 14:10:00|1785.1|1784.8|1784|1783.7|1785.8|1785.5|1782.1|1781.8|1857
1681222500000|2023-04-11 14:15:00|1783.9|1783.6|1783.6|1783.3|1785.3|1785|1783.2|1782.9|1225
1681222800000|2023-04-11 14:20:00|1783.5|1783.2|1784.9|1784.6|1785.1|1784.8|1781.4|1781.1|1448
1681223100000|2023-04-11 14:25:00|1784.8|1784.5|1782.7|1782.4|1785.1|1784.8|1782|1781.7|1667
1681223400000|2023-04-11 14:30:00|1782.6|1782.3|1781|1780.7|1784|1783.7|1780.9|1780.6|1169
1681223700000|2023-04-11 14:35:00|1780.9|1780.6|1777.8|1777.5|1780.9|1780.6|1776.1|1775.8|2896
1681224000000|2023-04-11 14:40:00|1777.7|1777.4|1775.9|1775.6|1778.6|1778.3|1775.9|1775.6|2275
1681224300000|2023-04-11 14:45:00|1775.8|1775.5|1776.4|1776.1|1776.8|1776.5|1772.8|1772.5|2390
1681224600000|2023-04-11 14:50:00|1776.5|1776.2|1776.9|1776.6|1777.6|1777.3|1775.6|1775.3|1171
1681224900000|2023-04-11 14:55:00|1776.8|1776.5|1778.4|1778.1|1778.7|1778.4|1776.6|1776.3|1502
1681225200000|2023-04-11 15:00:00|1778.5|1778.2|1779|1778.7|1781.2|1780.9|1778.4|1778.1|1316
1681225500000|2023-04-11 15:05:00|1779.1|1778.8|1778.3|1778|1779.7|1779.4|1777.6|1777.3|566
1681225800000|2023-04-11 15:10:00|1778.2|1777.9|1778.6|1778.3|1779.1|1778.8|1777.3|1777|652
1681226100000|2023-04-11 15:15:00|1778.7|1778.4|1780|1779.7|1780.2|1779.9|1777.7|1777.4|594
1681226400000|2023-04-11 15:20:00|1780.1|1779.8|1780.6|1780.3|1781.6|1781.3|1780|1779.7|620
1681226700000|2023-04-11 15:25:00|1780.9|1780.6|1779.6|1779.3|1781|1780.7|1779.3|1779|736
1681227000000|2023-04-11 15:30:00|1779.5|1779.2|1777.3|1777|1779.7|1779.4|1777.3|1777|918
1681227300000|2023-04-11 15:35:00|1777.2|1776.9|1778.1|1777.8|1778.6|1778.3|1776.8|1776.5|904
1681227600000|2023-04-11 15:40:00|1778.2|1777.9|1779.4|1779.1|1779.6|1779.3|1777.5|1777.2|634
1681227900000|2023-04-11 15:45:00|1779.6|1779.3|1782.5|1782.2|1782.5|1782.2|1779.6|1779.3|1009
1681228200000|2023-04-11 15:50:00|1782.6|1782.3|1782.3|1782|1783.4|1783.1|1782.1|1781.8|756
1681228500000|2023-04-11 15:55:00|1782.4|1782.1|1782.7|1782.4|1783.5|1783.2|1780.9|1780.6|600
1681228800000|2023-04-11 16:00:00|1782.9|1782.6|1783.5|1783.2|1783.9|1783.6|1782.3|1782|684
1681229100000|2023-04-11 16:05:00|1783.6|1783.3|1783.7|1783.4|1784.6|1784.3|1783|1782.7|1085
1681229400000|2023-04-11 16:10:00|1783.8|1783.5|1785.3|1785|1786.5|1786.2|1783.6|1783.3|1247
1681229700000|2023-04-11 16:15:00|1785.2|1784.9|1785.9|1785.6|1785.9|1785.6|1784.2|1783.9|856
1681230000000|2023-04-11 16:20:00|1786|1785.7|1785.9|1785.6|1787.6|1787.3|1785.5|1785.2|2006
1681230300000|2023-04-11 16:25:00|1786|1785.7|1787.2|1786.9|1787.2|1786.9|1784.6|1784.3|905
1681230600000|2023-04-11 16:30:00|1787.3|1787|1787.6|1787.3|1788.3|1788|1786.7|1786.4|1098
1681230900000|2023-04-11 16:35:00|1787.7|1787.4|1784.8|1784.5|1787.7|1787.4|1784.6|1784.3|1299
1681231200000|2023-04-11 16:40:00|1784.7|1784.4|1784.7|1784.4|1785.6|1785.3|1784.3|1784|699
1681231500000|2023-04-11 16:45:00|1784.8|1784.5|1785.1|1784.8|1785.7|1785.4|1784.4|1784.1|612
1681231800000|2023-04-11 16:50:00|1785.2|1784.9|1787.1|1786.8|1787.4|1787.1|1785|1784.7|876
1681232100000|2023-04-11 16:55:00|1787|1786.7|1786.8|1786.5|1787.1|1786.8|1786|1785.7|520
1681232400000|2023-04-11 17:00:00|1786.9|1786.6|1785.8|1785.5|1787.3|1787|1785.2|1784.9|661
1681232700000|2023-04-11 17:05:00|1785.7|1785.4|1787.1|1786.8|1787.9|1787.6|1785.7|1785.4|740
1681233000000|2023-04-11 17:10:00|1787|1786.7|1784.9|1784.6|1787.3|1787|1784.7|1784.4|685
1681233300000|2023-04-11 17:15:00|1785|1784.7|1786|1785.7|1786.3|1786|1784.9|1784.6|545
1681233600000|2023-04-11 17:20:00|1786.1|1785.8|1783.9|1783.6|1786.3|1786|1783.4|1783.1|978
1681233900000|2023-04-11 17:25:00|1784|1783.7|1785.5|1785.2|1785.5|1785.2|1783.7|1783.4|507
1681234200000|2023-04-11 17:30:00|1785.6|1785.3|1786.1|1785.8|1786.6|1786.3|1785.1|1784.8|772
1681234500000|2023-04-11 17:35:00|1786|1785.7|1786.4|1786.1|1786.4|1786.1|1785|1784.7|702
1681234800000|2023-04-11 17:40:00|1786.3|1786|1786.2|1785.9|1786.7|1786.4|1785.8|1785.5|461
1681235100000|2023-04-11 17:45:00|1786.3|1786|1788.5|1788.2|1788.5|1788.2|1786|1785.7|1074
1681235400000|2023-04-11 17:50:00|1788.4|1788.1|1788.9|1788.6|1789.2|1788.9|1787.5|1787.2|1245
1681235700000|2023-04-11 17:55:00|1788.8|1788.5|1788.5|1788.2|1788.9|1788.6|1788|1787.7|481
1681236000000|2023-04-11 18:00:00|1788.6|1788.3|1789|1788.7|1789.7|1789.4|1788.4|1788.1|1351
1681236300000|2023-04-11 18:05:00|1789.1|1788.8|1789|1788.7|1789.1|1788.8|1787.7|1787.4|629
1681236600000|2023-04-11 18:10:00|1788.9|1788.6|1788.2|1787.9|1789|1788.7|1788.1|1787.8|414
1681236900000|2023-04-11 18:15:00|1788.1|1787.8|1788.9|1788.6|1789.1|1788.8|1787.5|1787.2|577
1681237200000|2023-04-11 18:20:00|1789|1788.7|1788.2|1787.9|1789.4|1789.1|1788|1787.7|370
1681237500000|2023-04-11 18:25:00|1788.1|1787.8|1789.4|1789.1|1789.4|1789.1|1788|1787.7|419
1681237800000|2023-04-11 18:30:00|1789.5|1789.2|1790|1789.7|1791|1790.7|1789.5|1789.2|1441
1681238100000|2023-04-11 18:35:00|1789.9|1789.6|1790.7|1790.4|1790.8|1790.5|1789.8|1789.5|831
1681238400000|2023-04-11 18:40:00|1790.8|1790.5|1791.3|1791|1791.9|1791.6|1790.6|1790.3|1090
1681238700000|2023-04-11 18:45:00|1791.4|1791.1|1790.4|1790.1|1791.8|1791.5|1790.3|1790|809
1681239000000|2023-04-11 18:50:00|1790.3|1790|1790.1|1789.8|1790.4|1790.1|1789.3|1789|823
1681239300000|2023-04-11 18:55:00|1790|1789.7|1790.3|1790|1790.8|1790.5|1789.8|1789.5|767
1681239600000|2023-04-11 19:00:00|1790.2|1789.9|1790.2|1789.9|1790.7|1790.4|1789.2|1788.9|1239
1681239900000|2023-04-11 19:05:00|1790.1|1789.8|1788.5|1788.2|1790.1|1789.8|1787.8|1787.5|840
1681240200000|2023-04-11 19:10:00|1788.4|1788.1|1790.3|1790|1790.4|1790.1|1788|1787.7|810
1681240500000|2023-04-11 19:15:00|1790.2|1789.9|1790.3|1790|1791.1|1790.8|1790.1|1789.8|600
1681240800000|2023-04-11 19:20:00|1790.2|1789.9|1790.5|1790.2|1791.2|1790.9|1789.9|1789.6|730
1681241100000|2023-04-11 19:25:00|1790.6|1790.3|1790.8|1790.5|1791|1790.7|1789.7|1789.4|1000
1681241400000|2023-04-11 19:30:00|1790.9|1790.6|1789.9|1789.6|1791.2|1790.9|1789.4|1789.1|1080
1681241700000|2023-04-11 19:35:00|1789.8|1789.5|1787.8|1787.5|1790|1789.7|1787.2|1786.9|1735
1681242000000|2023-04-11 19:40:00|1787.7|1787.4|1787.4|1787.1|1788.4|1788.1|1786.8|1786.5|1990
1681242300000|2023-04-11 19:45:00|1787.3|1787|1783.9|1783.6|1787.3|1787|1783.6|1783.3|3660
1681242600000|2023-04-11 19:50:00|1784|1783.7|1783.6|1783.3|1784.1|1783.8|1782.3|1782|3342
1681242900000|2023-04-11 19:55:00|1783.7|1783.4|1783.3|1783|1783.8|1783.5|1781.3|1781|8110
1681243200000|2023-04-11 20:00:00|1783|1782.7|1783.4|1783.1|1784.7|1784.4|1782.7|1782.4|2143
1681243500000|2023-04-11 20:05:00|1783.5|1783.2|1784.3|1784|1784.6|1784.3|1783.2|1782.9|467
1681243800000|2023-04-11 20:10:00|1784.2|1783.9|1783.7|1783.4|1784.7|1784.4|1783.7|1783.4|585
1681244100000|2023-04-11 20:15:00|1783.6|1783.3|1783.9|1783.6|1784|1783.7|1783.6|1783.3|286
1681244400000|2023-04-11 20:20:00|1783.8|1783.5|1784.3|1784|1784.3|1784|1783.7|1783.4|164
1681244700000|2023-04-11 20:25:00|1784.2|1783.9|1784.1|1783.8|1784.6|1784.3|1784|1783.7|151
1681245000000|2023-04-11 20:30:00|1784|1783.7|1783.9|1783.6|1784.1|1783.8|1783.7|1783.4|211
1681245300000|2023-04-11 20:35:00|1784|1783.7|1783.6|1783.3|1784|1783.7|1783.6|1783.3|87
1681245600000|2023-04-11 20:40:00|1783.7|1783.4|1784|1783.7|1784|1783.7|1783.4|1783.1|118
1681245900000|2023-04-11 20:45:00|1783.9|1783.6|1783.3|1783|1784.1|1783.8|1783.3|1783|236
1681246200000|2023-04-11 20:50:00|1783.4|1783.1|1783.9|1783.6|1784.2|1783.9|1783.3|1783|148
1681246500000|2023-04-11 20:55:00|1783.7|1783.4|1783.7|1782.9|1783.8|1783.5|1783.4|1782.8|70
1681246800000|2023-04-11 21:00:00|1783.8|1783|1783.8|1783|1784|1783.2|1783.8|1783|0
1681247100000|2023-04-11 21:05:00|1783.9|1783.1|1783.8|1783|1784|1783.2|1783.8|1783|0
1681247400000|2023-04-11 21:10:00|1783.7|1782.9|1783.7|1782.9|1783.8|1783|1783.5|1782.7|0
1681247700000|2023-04-11 21:15:00|1783.6|1782.8|1783.6|1782.8|1783.6|1782.8|1783.5|1782.7|0
1681248000000|2023-04-11 21:20:00|1783.7|1782.9|1783.7|1782.9|1783.9|1783.1|1783.6|1782.8|0
1681248300000|2023-04-11 21:25:00|1783.8|1783|1783.6|1782.8|1783.9|1783.1|1783.5|1782.7|0
1681248600000|2023-04-11 21:30:00|1783.7|1782.9|1783.7|1782.9|1783.7|1782.9|1783.7|1782.9|0
1681248900000|2023-04-11 21:35:00|1783.6|1782.8|1783.3|1782.5|1783.7|1782.9|1783.3|1782.5|0
1681249200000|2023-04-11 21:40:00|1783.2|1782.4|1783.2|1782.4|1783.3|1782.5|1783.2|1782.4|0
1681249500000|2023-04-11 21:45:00|1783.1|1782.3|1783.1|1782.3|1783.1|1782.3|1782.9|1782.1|0
1681249800000|2023-04-11 21:50:00|1783.2|1782.4|1783.1|1782.3|1783.2|1782.4|1783|1782.2|0
1681250100000|2023-04-11 21:55:00|1783.2|1782.4|1783.2|1782.4|1783.2|1782.4|1783.1|1782.3|0
1681250400000|2023-04-11 22:00:00|1783.3|1783|1783.4|1783.1|1783.4|1783.1|1782.7|1782.4|41
1681250700000|2023-04-11 22:05:00|1783.5|1783.2|1784.3|1784|1784.5|1784.2|1783.5|1783.2|196
1681251000000|2023-04-11 22:10:00|1784.2|1783.9|1784.5|1784.2|1784.7|1784.4|1784.2|1783.9|34
1681251300000|2023-04-11 22:15:00|1784.4|1784.1|1784|1783.7|1784.5|1784.2|1783.9|1783.6|37
1681251600000|2023-04-11 22:20:00|1783.9|1783.6|1784|1783.7|1784.1|1783.8|1783.7|1783.4|20
1681251900000|2023-04-11 22:25:00|1783.8|1783.5|1784.1|1783.8|1784.1|1783.8|1783.8|1783.5|10
1681252200000|2023-04-11 22:30:00|1784.3|1784|1784|1783.7|1784.4|1784.1|1783.4|1783.1|76
1681252500000|2023-04-11 22:35:00|1783.9|1783.6|1784.4|1784.1|1784.4|1784.1|1783.6|1783.3|28
1681252800000|2023-04-11 22:40:00|1784.3|1784|1784.4|1784.1|1784.6|1784.3|1784.2|1783.9|32
1681253100000|2023-04-11 22:45:00|1784.3|1784|1784.1|1783.8|1784.3|1784|1783.8|1783.5|52
1681253400000|2023-04-11 22:50:00|1784|1783.7|1784.1|1783.8|1784.1|1783.8|1783.7|1783.4|22
1681253700000|2023-04-11 22:55:00|1784|1783.7|1784.2|1783.9|1784.3|1784|1783.8|1783.5|25
1681254000000|2023-04-11 23:00:00|1784.1|1783.8|1783.9|1783.6|1784.2|1783.9|1783.7|1783.4|15
1681254300000|2023-04-11 23:05:00|1784|1783.7|1783.9|1783.6|1784.1|1783.8|1783.6|1783.3|20
1681254600000|2023-04-11 23:10:00|1783.8|1783.5|1784|1783.7|1784.2|1783.9|1783.7|1783.4|6
1681254900000|2023-04-11 23:15:00|1784.1|1783.8|1783.9|1783.6|1784.1|1783.8|1783.8|1783.5|9
1681255200000|2023-04-11 23:20:00|1784|1783.7|1783.9|1783.6|1784|1783.7|1783.8|1783.5|4
1681255500000|2023-04-11 23:25:00|1783.8|1783.5|1784.2|1783.9|1784.3|1784|1783.5|1783.2|28
1681255800000|2023-04-11 23:30:00|1784.1|1783.8|1783.8|1783.5|1784.2|1783.9|1783.8|1783.5|20
1681256100000|2023-04-11 23:35:00|1783.7|1783.4|1783.8|1783.5|1784.2|1783.9|1783.7|1783.4|50
1681256400000|2023-04-11 23:40:00|1783.7|1783.4|1784.6|1784.3|1784.8|1784.5|1783.7|1783.4|78
1681256700000|2023-04-11 23:45:00|1784.5|1784.2|1784.4|1784.1|1784.6|1784.3|1784.2|1783.9|10
1681257000000|2023-04-11 23:50:00|1784.5|1784.2|1784.8|1784.5|1784.8|1784.5|1784.5|1784.2|25
1681257300000|2023-04-11 23:55:00|1784.7|1784.4|1784.3|1784|1784.8|1784.5|1784.2|1783.9|31
1681257600000|2023-04-12 00:00:00|1784.2|1783.9|1784.5|1784.2|1784.7|1784.4|1783.9|1783.6|65
1681257900000|2023-04-12 00:05:00|1784.7|1784.4|1783.9|1783.6|1784.8|1784.5|1783.9|1783.6|14
1681258200000|2023-04-12 00:10:00|1784|1783.7|1784.3|1784|1784.3|1784|1783.9|1783.6|19
1681258500000|2023-04-12 00:15:00|1784.2|1783.9|1783.4|1783.1|1784.6|1784.3|1783.4|1783.1|32
1681258800000|2023-04-12 00:20:00|1783.3|1783|1783.4|1783.1|1783.7|1783.4|1783|1782.7|23
1681259100000|2023-04-12 00:25:00|1783.3|1783|1783.3|1783|1783.4|1783.1|1782.8|1782.5|15
1681259400000|2023-04-12 00:30:00|1783.4|1783.1|1783.3|1783|1783.8|1783.5|1783.2|1782.9|32
1681259700000|2023-04-12 00:35:00|1783.2|1782.9|1783.2|1782.9|1783.7|1783.4|1783.2|1782.9|26
1681260000000|2023-04-12 00:40:00|1783.1|1782.8|1783.8|1783.5|1783.9|1783.6|1782.7|1782.4|22
1681260300000|2023-04-12 00:45:00|1783.7|1783.4|1783.8|1783.5|1784|1783.7|1783.6|1783.3|6
1681260600000|2023-04-12 00:50:00|1783.7|1783.4|1783.8|1783.5|1783.9|1783.6|1783.6|1783.3|4
1681260900000|2023-04-12 00:55:00|1783.9|1783.6|1783.8|1783.5|1784|1783.7|1783.7|1783.4|10
1681261200000|2023-04-12 01:00:00|1783.9|1783.6|1784.1|1783.8|1784.5|1784.2|1783.7|1783.4|27
1681261500000|2023-04-12 01:05:00|1784.2|1783.9|1783.8|1783.5|1784.3|1784|1783.8|1783.5|10
1681261800000|2023-04-12 01:10:00|1783.9|1783.6|1784.1|1783.8|1784.2|1783.9|1783.5|1783.2|24
1681262100000|2023-04-12 01:15:00|1784|1783.7|1783.6|1783.3|1784.1|1783.8|1783.5|1783.2|5
1681262400000|2023-04-12 01:20:00|1783.7|1783.4|1783.5|1783.2|1783.9|1783.6|1783.3|1783|26
1681262700000|2023-04-12 01:25:00|1783.4|1783.1|1783|1782.7|1783.4|1783.1|1783|1782.7|9
1681263000000|2023-04-12 01:30:00|1782.9|1782.6|1783|1782.7|1783.3|1783|1782.8|1782.5|27
1681263300000|2023-04-12 01:35:00|1783.1|1782.8|1782.8|1782.5|1783.3|1783|1782.2|1781.9|67
1681263600000|2023-04-12 01:40:00|1782.9|1782.6|1783.2|1782.9|1783.3|1783|1782.7|1782.4|40
1681263900000|2023-04-12 01:45:00|1783.1|1782.8|1783.2|1782.9|1783.2|1782.9|1782.8|1782.5|19
1681264200000|2023-04-12 01:50:00|1783.3|1783|1783.3|1783|1783.3|1783|1783|1782.7|10
1681264500000|2023-04-12 01:55:00|1783.4|1783.1|1783.4|1783.1|1783.5|1783.2|1783.2|1782.9|13
1681264800000|2023-04-12 02:00:00|1783.3|1783|1783.3|1783|1783.8|1783.5|1783.3|1783|32
1681265100000|2023-04-12 02:05:00|1783.4|1783.1|1783.3|1783|1783.5|1783.2|1783.2|1782.9|29
1681265400000|2023-04-12 02:10:00|1783.2|1782.9|1783.5|1783.2|1783.7|1783.4|1783.2|1782.9|37
1681265700000|2023-04-12 02:15:00|1783.6|1783.3|1783.8|1783.5|1784|1783.7|1783.5|1783.2|52
1681266000000|2023-04-12 02:20:00|1783.9|1783.6|1783.5|1783.2|1783.9|1783.6|1783.4|1783.1|42
1681266300000|2023-04-12 02:25:00|1783.6|1783.3|1783.2|1782.9|1783.6|1783.3|1783.2|1782.9|21
1681266600000|2023-04-12 02:30:00|1783.3|1783|1783.3|1783|1783.5|1783.2|1783.3|1783|19
1681266900000|2023-04-12 02:35:00|1783.4|1783.1|1783.6|1783.3|1783.7|1783.4|1783.3|1783|15
1681267200000|2023-04-12 02:40:00|1783.7|1783.4|1784|1783.7|1784.1|1783.8|1783.7|1783.4|15
1681267500000|2023-04-12 02:45:00|1784.1|1783.8|1783.5|1783.2|1784.1|1783.8|1783.5|1783.2|4
1681267800000|2023-04-12 02:50:00|1783.6|1783.3|1783.6|1783.3|1783.7|1783.4|1783.5|1783.2|3
1681268100000|2023-04-12 02:55:00|1783.7|1783.4|1783.9|1783.6|1783.9|1783.6|1783.4|1783.1|14
1681268400000|2023-04-12 03:00:00|1783.8|1783.5|1783.7|1783.4|1784|1783.7|1783.6|1783.3|11
1681268700000|2023-04-12 03:05:00|1783.8|1783.5|1783.8|1783.5|1783.9|1783.6|1783.7|1783.4|19
1681269000000|2023-04-12 03:10:00|1783.9|1783.6|1783.8|1783.5|1783.9|1783.6|1783.7|1783.4|11
1681269300000|2023-04-12 03:15:00|1783.7|1783.4|1783.6|1783.3|1783.8|1783.5|1783.5|1783.2|13
1681269600000|2023-04-12 03:20:00|1783.7|1783.4|1783.6|1783.3|1783.8|1783.5|1783.6|1783.3|10
1681269900000|2023-04-12 03:25:00|1783.7|1783.4|1783.6|1783.3|1783.8|1783.5|1783.6|1783.3|3
1681270200000|2023-04-12 03:30:00|1783.7|1783.4|1783.4|1783.1|1783.7|1783.4|1783.4|1783.1|2
1681270500000|2023-04-12 03:35:00|1783.5|1783.2|1783.4|1783.1|1783.7|1783.4|1783.3|1783|26
1681270800000|2023-04-12 03:40:00|1783.3|1783|1783.2|1782.9|1783.4|1783.1|1783.2|1782.9|3
1681271100000|2023-04-12 03:45:00|1783.3|1783|1783.1|1782.8|1783.3|1783|1782.9|1782.6|8
1681271400000|2023-04-12 03:50:00|1783|1782.7|1783.2|1782.9|1783.3|1783|1782.9|1782.6|17
1681271700000|2023-04-12 03:55:00|1783.1|1782.8|1782.7|1782.4|1783.2|1782.9|1782.7|1782.4|4
1681272000000|2023-04-12 04:00:00|1782.8|1782.5|1782.7|1782.4|1782.9|1782.6|1782.6|1782.3|3
1681272300000|2023-04-12 04:05:00|1782.8|1782.5|1782.6|1782.3|1782.8|1782.5|1782.5|1782.2|5
1681272600000|2023-04-12 04:10:00|1782.7|1782.4|1782.8|1782.5|1783|1782.7|1782.6|1782.3|18
1681272900000|2023-04-12 04:15:00|1782.9|1782.6|1782.8|1782.5|1783.2|1782.9|1782.8|1782.5|22
1681273200000|2023-04-12 04:20:00|1782.9|1782.6|1783.1|1782.8|1783.3|1783|1782.8|1782.5|8
1681273500000|2023-04-12 04:25:00|1783|1782.7|1783.1|1782.8|1783.2|1782.9|1783|1782.7|8
1681273800000|2023-04-12 04:30:00|1783.2|1782.9|1782.8|1782.5|1783.2|1782.9|1782.7|1782.4|33
1681274100000|2023-04-12 04:35:00|1782.7|1782.4|1783|1782.7|1783|1782.7|1782.7|1782.4|15
1681274400000|2023-04-12 04:40:00|1783.1|1782.8|1783.4|1783.1|1783.5|1783.2|1783|1782.7|24
1681274700000|2023-04-12 04:45:00|1783.2|1782.9|1782.9|1782.6|1783.3|1783|1782.7|1782.4|81
1681275000000|2023-04-12 04:50:00|1782.8|1782.5|1782.6|1782.3|1782.9|1782.6|1782.5|1782.2|58
1681275300000|2023-04-12 04:55:00|1782.7|1782.4|1782.7|1782.4|1782.9|1782.6|1782.7|1782.4|9
1681275600000|2023-04-12 05:00:00|1782.8|1782.5|1782.9|1782.6|1783.1|1782.8|1782.7|1782.4|40
1681275900000|2023-04-12 05:05:00|1783|1782.7|1783|1782.7|1783.1|1782.8|1782.8|1782.5|17
1681276200000|2023-04-12 05:10:00|1783.1|1782.8|1782.8|1782.5|1783.3|1783|1782.8|1782.5|55
1681276500000|2023-04-12 05:15:00|1782.9|1782.6|1782.8|1782.5|1782.9|1782.6|1782.5|1782.2|42
1681276800000|2023-04-12 05:20:00|1782.9|1782.6|1782.8|1782.5|1783.1|1782.8|1782.8|1782.5|28
1681277100000|2023-04-12 05:25:00|1782.9|1782.6|1782.7|1782.4|1783|1782.7|1782.6|1782.3|7
1681277400000|2023-04-12 05:30:00|1782.6|1782.3|1782.8|1782.5|1783|1782.7|1782.6|1782.3|32
1681277700000|2023-04-12 05:35:00|1782.9|1782.6|1783.2|1782.9|1783.3|1783|1782.8|1782.5|20
1681278000000|2023-04-12 05:40:00|1783.3|1783|1783.2|1782.9|1783.3|1783|1782.9|1782.6|20
1681278300000|2023-04-12 05:45:00|1783.1|1782.8|1783.4|1783.1|1783.5|1783.2|1783.1|1782.8|12
1681278600000|2023-04-12 05:50:00|1783.3|1783|1783.5|1783.2|1783.7|1783.4|1783.2|1782.9|31
1681278900000|2023-04-12 05:55:00|1783.6|1783.3|1783.7|1783.4|1783.8|1783.5|1783.3|1783|17
1681279200000|2023-04-12 06:00:00|1783.8|1783.5|1783.5|1783.2|1783.9|1783.6|1783.4|1783.1|100
1681279500000|2023-04-12 06:05:00|1783.6|1783.3|1783|1782.7|1783.6|1783.3|1782.9|1782.6|47
1681279800000|2023-04-12 06:10:00|1782.9|1782.6|1782.7|1782.4|1783.1|1782.8|1782.6|1782.3|47
1681280100000|2023-04-12 06:15:00|1782.6|1782.3|1782.8|1782.5|1782.8|1782.5|1782.1|1781.8|97
1681280400000|2023-04-12 06:20:00|1782.7|1782.4|1783.4|1783.1|1783.8|1783.5|1782.6|1782.3|208
1681280700000|2023-04-12 06:25:00|1783.5|1783.2|1782|1781.7|1783.6|1783.3|1781.9|1781.6|122
1681281000000|2023-04-12 06:30:00|1781.8|1781.5|1782.1|1781.8|1782.2|1781.9|1781.7|1781.4|155
1681281300000|2023-04-12 06:35:00|1782.2|1781.9|1781.8|1781.5|1782.5|1782.2|1781.8|1781.5|45
1681281600000|2023-04-12 06:40:00|1781.9|1781.6|1781.7|1781.4|1782|1781.7|1781.7|1781.4|84
1681281900000|2023-04-12 06:45:00|1781.8|1781.5|1782|1781.7|1782.3|1782|1781.7|1781.4|90
1681282200000|2023-04-12 06:50:00|1781.9|1781.6|1781.8|1781.5|1782.3|1782|1781.7|1781.4|64
1681282500000|2023-04-12 06:55:00|1781.9|1781.6|1782|1781.7|1782.1|1781.8|1781.7|1781.4|37
1681282800000|2023-04-12 07:00:00|1781.9|1781.6|1783.2|1782.9|1783.8|1783.5|1781.8|1781.5|452
1681283100000|2023-04-12 07:05:00|1783.3|1783|1782.8|1782.5|1783.6|1783.3|1782.6|1782.3|153
1681283400000|2023-04-12 07:10:00|1782.9|1782.6|1782.8|1782.5|1783.1|1782.8|1781.9|1781.6|127
1681283700000|2023-04-12 07:15:00|1783|1782.7|1783.7|1783.4|1784.3|1784|1783|1782.7|140
1681284000000|2023-04-12 07:20:00|1783.6|1783.3|1784.1|1783.8|1784.4|1784.1|1783|1782.7|95
1681284300000|2023-04-12 07:25:00|1784.3|1784|1784|1783.7|1784.5|1784.2|1783.6|1783.3|83
1681284600000|2023-04-12 07:30:00|1784.1|1783.8|1784.4|1784.1|1785|1784.7|1783.8|1783.5|231
1681284900000|2023-04-12 07:35:00|1784.6|1784.3|1783.7|1783.4|1784.6|1784.3|1783.5|1783.2|210
1681285200000|2023-04-12 07:40:00|1783.8|1783.5|1784.4|1784.1|1784.8|1784.5|1783.6|1783.3|173
1681285500000|2023-04-12 07:45:00|1784.3|1784|1784.8|1784.5|1785|1784.7|1784.2|1783.9|181
1681285800000|2023-04-12 07:50:00|1784.7|1784.4|1784.2|1783.9|1785.3|1785|1784.1|1783.8|98
1681286100000|2023-04-12 07:55:00|1784.1|1783.8|1784.2|1783.9|1784.4|1784.1|1783.9|1783.6|65
1681286400000|2023-04-12 08:00:00|1784.3|1784|1785.1|1784.8|1785.3|1785|1784|1783.7|144
1681286700000|2023-04-12 08:05:00|1785.2|1784.9|1786.3|1786|1786.5|1786.2|1785|1784.7|264
1681287000000|2023-04-12 08:10:00|1786.4|1786.1|1787.7|1787.4|1788.1|1787.8|1786|1785.7|276
1681287300000|2023-04-12 08:15:00|1787.8|1787.5|1786.5|1786.2|1788|1787.7|1785.8|1785.5|129
1681287600000|2023-04-12 08:20:00|1786.6|1786.3|1785.8|1785.5|1786.6|1786.3|1785.3|1785|152
1681287900000|2023-04-12 08:25:00|1785.7|1785.4|1785.2|1784.9|1785.9|1785.6|1785.1|1784.8|80
1681288200000|2023-04-12 08:30:00|1785.3|1785|1784.9|1784.6|1785.5|1785.2|1784.8|1784.5|130
1681288500000|2023-04-12 08:35:00|1784.8|1784.5|1785.1|1784.8|1785.5|1785.2|1784.6|1784.3|118
1681288800000|2023-04-12 08:40:00|1785|1784.7|1784.7|1784.4|1785|1784.7|1784.5|1784.2|87
1681289100000|2023-04-12 08:45:00|1784.8|1784.5|1784.5|1784.2|1784.8|1784.5|1784.2|1783.9|97
1681289400000|2023-04-12 08:50:00|1784.4|1784.1|1785.1|1784.8|1785.5|1785.2|1784.4|1784.1|83
1681289700000|2023-04-12 08:55:00|1785|1784.7|1785.2|1784.9|1785.7|1785.4|1784.7|1784.4|109
1681290000000|2023-04-12 09:00:00|1785.1|1784.8|1784.8|1784.5|1785.8|1785.5|1784.2|1783.9|193
1681290300000|2023-04-12 09:05:00|1784.9|1784.6|1785.2|1784.9|1785.3|1785|1784.2|1783.9|185
1681290600000|2023-04-12 09:10:00|1785.3|1785|1784.7|1784.4|1785.4|1785.1|1784.4|1784.1|143
1681290900000|2023-04-12 09:15:00|1784.8|1784.5|1784.7|1784.4|1785.2|1784.9|1784.4|1784.1|259
1681291200000|2023-04-12 09:20:00|1784.6|1784.3|1784.6|1784.3|1784.9|1784.6|1784.2|1783.9|152
1681291500000|2023-04-12 09:25:00|1784.5|1784.2|1784.9|1784.6|1785|1784.7|1784.3|1784|281
1681291800000|2023-04-12 09:30:00|1785|1784.7|1784.3|1784|1785.3|1785|1784.1|1783.8|257
1681292100000|2023-04-12 09:35:00|1784.4|1784.1|1784.6|1784.3|1785.1|1784.8|1784.2|1783.9|126
1681292400000|2023-04-12 09:40:00|1784.5|1784.2|1784.8|1784.5|1785.1|1784.8|1784.4|1784.1|184
1681292700000|2023-04-12 09:45:00|1784.9|1784.6|1785|1784.7|1785.3|1785|1784.4|1784.1|140
1681293000000|2023-04-12 09:50:00|1784.9|1784.6|1785.7|1785.4|1786|1785.7|1784.9|1784.6|190
1681293300000|2023-04-12 09:55:00|1786|1785.7|1786.6|1786.3|1787.1|1786.8|1785.7|1785.4|299
1681293600000|2023-04-12 10:00:00|1786.8|1786.5|1787|1786.7|1787.3|1787|1786.7|1786.4|118
1681293900000|2023-04-12 10:05:00|1787.1|1786.8|1788.3|1788|1788.3|1788|1786.6|1786.3|214
1681294200000|2023-04-12 10:10:00|1788.2|1787.9|1788.1|1787.8|1788.5|1788.2|1787.4|1787.1|258
1681294500000|2023-04-12 10:15:00|1788|1787.7|1787.7|1787.4|1788.3|1788|1787.5|1787.2|195
1681294800000|2023-04-12 10:20:00|1787.6|1787.3|1787.9|1787.6|1788|1787.7|1787.5|1787.2|187
1681295100000|2023-04-12 10:25:00|1788|1787.7|1787.5|1787.2|1788|1787.7|1787.5|1787.2|143
1681295400000|2023-04-12 10:30:00|1787.6|1787.3|1788.5|1788.2|1788.6|1788.3|1787.4|1787.1|307
1681295700000|2023-04-12 10:35:00|1788.4|1788.1|1788.5|1788.2|1789|1788.7|1788.3|1788|267
1681296000000|2023-04-12 10:40:00|1788.6|1788.3|1788.2|1787.9|1789.3|1789|1787.9|1787.6|478
1681296300000|2023-04-12 10:45:00|1788|1787.7|1788.4|1788.1|1788.7|1788.4|1788|1787.7|312
1681296600000|2023-04-12 10:50:00|1788.5|1788.2|1788.3|1788|1788.6|1788.3|1788.1|1787.8|157
1681296900000|2023-04-12 10:55:00|1788.4|1788.1|1787.6|1787.3|1788.5|1788.2|1787.4|1787.1|193
1681297200000|2023-04-12 11:00:00|1787.7|1787.4|1787.8|1787.5|1787.9|1787.6|1787.1|1786.8|156
1681297500000|2023-04-12 11:05:00|1787.9|1787.6|1787.8|1787.5|1788|1787.7|1787.5|1787.2|91
1681297800000|2023-04-12 11:10:00|1787.7|1787.4|1788|1787.7|1788.1|1787.8|1787.7|1787.4|107
1681298100000|2023-04-12 11:15:00|1787.9|1787.6|1787.3|1787|1788.1|1787.8|1787.2|1786.9|132
1681298400000|2023-04-12 11:20:00|1787.4|1787.1|1786.9|1786.6|1787.6|1787.3|1786.5|1786.2|187
1681298700000|2023-04-12 11:25:00|1787|1786.7|1786.8|1786.5|1787.8|1787.5|1786.8|1786.5|152
1681299000000|2023-04-12 11:30:00|1786.9|1786.6|1786.8|1786.5|1787.2|1786.9|1786.7|1786.4|166
1681299300000|2023-04-12 11:35:00|1786.7|1786.4|1786.6|1786.3|1787|1786.7|1786.4|1786.1|160
1681299600000|2023-04-12 11:40:00|1786.5|1786.2|1786.9|1786.6|1787.1|1786.8|1786.5|1786.2|342
1681299900000|2023-04-12 11:45:00|1787|1786.7|1786.9|1786.6|1787.3|1787|1786.7|1786.4|93
1681300200000|2023-04-12 11:50:00|1786.8|1786.5|1789|1788.7|1789|1788.7|1786.6|1786.3|355
1681300500000|2023-04-12 11:55:00|1789.1|1788.8|1788.7|1788.4|1789.3|1789|1788.3|1788|174
1681300800000|2023-04-12 12:00:00|1788.4|1788.1|1786.2|1785.9|1788.6|1788.3|1786|1785.7|323
1681301100000|2023-04-12 12:05:00|1786.1|1785.8|1784.9|1784.6|1786.1|1785.8|1784.7|1784.4|155
1681301400000|2023-04-12 12:10:00|1784.8|1784.5|1784.1|1783.8|1785.5|1785.2|1784|1783.7|472
1681301700000|2023-04-12 12:15:00|1784.2|1783.9|1783.7|1783.4|1784.5|1784.2|1783.5|1783.2|232
1681302000000|2023-04-12 12:20:00|1783.8|1783.5|1783.9|1783.6|1784.3|1784|1783.2|1782.9|468
1681302300000|2023-04-12 12:25:00|1783.8|1783.5|1789|1788.7|1789.7|1789.4|1783.2|1782.9|3098
1681302600000|2023-04-12 12:30:00|1788.9|1788.6|1803.4|1803.1|1803.5|1803.2|1787.7|1787.4|5383
1681302900000|2023-04-12 12:35:00|1802.7|1802.4|1802.5|1802.2|1806.6|1806.3|1801.7|1801.4|3301
1681303200000|2023-04-12 12:40:00|1802.6|1802.3|1802.6|1802.3|1804.3|1804|1801.2|1800.9|1337
1681303500000|2023-04-12 12:45:00|1802.9|1802.6|1802.1|1801.8|1803.1|1802.8|1799.7|1799.4|2184
1681303800000|2023-04-12 12:50:00|1802|1801.7|1803.3|1803|1804|1803.7|1801.6|1801.3|1044
1681304100000|2023-04-12 12:55:00|1803.2|1802.9|1802.3|1802|1806.4|1806.1|1802.3|1802|1604
1681304400000|2023-04-12 13:00:00|1802.6|1802.3|1799.1|1798.8|1803|1802.7|1798.9|1798.6|1352
1681304700000|2023-04-12 13:05:00|1798.2|1797.9|1799.9|1799.6|1800|1799.7|1797.2|1796.9|648
1681305000000|2023-04-12 13:10:00|1799.8|1799.5|1803.5|1803.2|1804.3|1804|1799.8|1799.5|570
1681305300000|2023-04-12 13:15:00|1803.6|1803.3|1803.8|1803.5|1804.1|1803.8|1802.1|1801.8|789
1681305600000|2023-04-12 13:20:00|1803.7|1803.4|1803.5|1803.2|1804.4|1804.1|1801.7|1801.4|972
1681305900000|2023-04-12 13:25:00|1803.2|1802.9|1800.4|1800.1|1803.4|1803.1|1800.1|1799.8|1384
1681306200000|2023-04-12 13:30:00|1800.7|1800.4|1796.2|1795.9|1801.8|1801.5|1795.3|1795|8959
1681306500000|2023-04-12 13:35:00|1796.3|1796|1797.5|1797.2|1801.3|1801|1795.5|1795.2|4035
1681306800000|2023-04-12 13:40:00|1797.6|1797.3|1795.3|1795|1799.4|1799.1|1793.3|1793|3367
1681307100000|2023-04-12 13:45:00|1795.6|1795.3|1791.1|1790.8|1797.3|1797|1788.9|1788.6|4040
1681307400000|2023-04-12 13:50:00|1791|1790.7|1790.8|1790.5|1791.7|1791.4|1786.9|1786.6|2597
1681307700000|2023-04-12 13:55:00|1791|1790.7|1787.3|1787|1792.2|1791.9|1787.3|1787|1727
1681308000000|2023-04-12 14:00:00|1787.2|1786.9|1791.2|1790.9|1791.5|1791.2|1786.3|1786|2947
1681308300000|2023-04-12 14:05:00|1791.4|1791.1|1790.8|1790.5|1792.3|1792|1788.2|1787.9|1851
1681308600000|2023-04-12 14:10:00|1791|1790.7|1790.4|1790.1|1793.3|1793|1789.6|1789.3|1991
1681308900000|2023-04-12 14:15:00|1790.5|1790.2|1787.7|1787.4|1791.8|1791.5|1787.4|1787.1|1793
1681309200000|2023-04-12 14:20:00|1787.8|1787.5|1789.3|1789|1792.6|1792.3|1787.8|1787.5|1484
1681309500000|2023-04-12 14:25:00|1788.7|1788.4|1790.7|1790.4|1791.2|1790.9|1784.7|1784.4|2516
1681309800000|2023-04-12 14:30:00|1790.6|1790.3|1783.6|1783.3|1791.7|1791.4|1783.5|1783.2|2322
1681310100000|2023-04-12 14:35:00|1783.5|1783.2|1784|1783.7|1784.8|1784.5|1780.7|1780.4|2259
1681310400000|2023-04-12 14:40:00|1783.9|1783.6|1781.5|1781.2|1785.7|1785.4|1781.4|1781.1|1612
1681310700000|2023-04-12 14:45:00|1781.6|1781.3|1783.3|1783|1784.8|1784.5|1779.9|1779.6|1976
1681311000000|2023-04-12 14:50:00|1783|1782.7|1781.7|1781.4|1784.9|1784.6|1781.7|1781.4|1612
1681311300000|2023-04-12 14:55:00|1781.4|1781.1|1778.8|1778.5|1781.4|1781.1|1777.9|1777.6|1822
1681311600000|2023-04-12 15:00:00|1779|1778.7|1777.5|1777.2|1781.4|1781.1|1777.3|1777|1529
1681311900000|2023-04-12 15:05:00|1777.3|1777|1775.3|1775|1778.6|1778.3|1774.7|1774.4|1757
1681312200000|2023-04-12 15:10:00|1775.2|1774.9|1776.1|1775.8|1776.2|1775.9|1772.8|1772.5|2147
1681312500000|2023-04-12 15:15:00|1776.3|1776|1776.5|1776.2|1777.9|1777.6|1775.8|1775.5|1648
1681312800000|2023-04-12 15:20:00|1776.7|1776.4|1778.1|1777.8|1778.6|1778.3|1776.4|1776.1|932
1681313100000|2023-04-12 15:25:00|1778|1777.7|1779.8|1779.5|1779.8|1779.5|1777.2|1776.9|1006
1681313400000|2023-04-12 15:30:00|1780|1779.7|1778.9|1778.6|1780.2|1779.9|1777.3|1777|1233
1681313700000|2023-04-12 15:35:00|1778.8|1778.5|1778.1|1777.8|1779.8|1779.5|1777.6|1777.3|942
1681314000000|2023-04-12 15:40:00|1778|1777.7|1781.3|1781|1781.3|1781|1777.7|1777.4|1218
1681314300000|2023-04-12 15:45:00|1781.2|1780.9|1782.2|1781.9|1783.3|1783|1780.6|1780.3|1729
1681314600000|2023-04-12 15:50:00|1782.3|1782|1782.4|1782.1|1783.2|1782.9|1781.1|1780.8|795
1681314900000|2023-04-12 15:55:00|1782.3|1782|1784|1783.7|1784.4|1784.1|1782.1|1781.8|604
1681315200000|2023-04-12 16:00:00|1784.4|1784.1|1785.6|1785.3|1786.2|1785.9|1784|1783.7|1011
1681315500000|2023-04-12 16:05:00|1785.5|1785.2|1785.6|1785.3|1786.6|1786.3|1785|1784.7|769
1681315800000|2023-04-12 16:10:00|1785.5|1785.2|1785.1|1784.8|1785.8|1785.5|1784.8|1784.5|733
1681316100000|2023-04-12 16:15:00|1785.2|1784.9|1783.5|1783.2|1785.6|1785.3|1783.2|1782.9|712
1681316400000|2023-04-12 16:20:00|1783.6|1783.3|1783.5|1783.2|1784.6|1784.3|1782.6|1782.3|579
1681316700000|2023-04-12 16:25:00|1783.7|1783.4|1784.8|1784.5|1786.2|1785.9|1783.4|1783.1|919
1681317000000|2023-04-12 16:30:00|1784.9|1784.6|1785.3|1785|1786|1785.7|1784.8|1784.5|425
1681317300000|2023-04-12 16:35:00|1785.2|1784.9|1784.3|1784|1785.4|1785.1|1784.1|1783.8|429
1681317600000|2023-04-12 16:40:00|1784.4|1784.1|1782.4|1782.1|1784.7|1784.4|1781.8|1781.5|878
1681317900000|2023-04-12 16:45:00|1782.3|1782|1782.6|1782.3|1784.3|1784|1781.4|1781.1|748
1681318200000|2023-04-12 16:50:00|1782.7|1782.4|1782.5|1782.2|1782.9|1782.6|1781.4|1781.1|370
1681318500000|2023-04-12 16:55:00|1782.4|1782.1|1783.4|1783.1|1783.8|1783.5|1782.4|1782.1|565
1681318800000|2023-04-12 17:00:00|1783.6|1783.3|1783.5|1783.2|1784.1|1783.8|1781.8|1781.5|724
1681319100000|2023-04-12 17:05:00|1783.6|1783.3|1785.7|1785.4|1786|1785.7|1783.3|1783|681
1681319400000|2023-04-12 17:10:00|1785.8|1785.5|1788.2|1787.9|1788.5|1788.2|1785.8|1785.5|1098
1681319700000|2023-04-12 17:15:00|1788.3|1788|1787.2|1786.9|1788.5|1788.2|1786.5|1786.2|1116
1681320000000|2023-04-12 17:20:00|1787.3|1787|1787|1786.7|1787.8|1787.5|1786.2|1785.9|440
1681320300000|2023-04-12 17:25:00|1787.1|1786.8|1788.3|1788|1789.3|1789|1786.8|1786.5|732
1681320600000|2023-04-12 17:30:00|1788.4|1788.1|1788.4|1788.1|1789.3|1789|1787.9|1787.6|636
1681320900000|2023-04-12 17:35:00|1788.3|1788|1785.2|1784.9|1788.9|1788.6|1785.1|1784.8|1092
1681321200000|2023-04-12 17:40:00|1785.1|1784.8|1784.4|1784.1|1785.7|1785.4|1784.1|1783.8|680
1681321500000|2023-04-12 17:45:00|1784.3|1784|1784|1783.7|1784.9|1784.6|1783.2|1782.9|746
1681321800000|2023-04-12 17:50:00|1783.9|1783.6|1784|1783.7|1784.6|1784.3|1783.7|1783.4|424
1681322100000|2023-04-12 17:55:00|1783.9|1783.6|1784.1|1783.8|1784.3|1784|1783.5|1783.2|391
1681322400000|2023-04-12 18:00:00|1784|1783.7|1784.6|1784.3|1785.4|1785.1|1782.2|1781.9|1254
1681322700000|2023-04-12 18:05:00|1784.7|1784.4|1782.9|1782.6|1786|1785.7|1781.9|1781.6|986
1681323000000|2023-04-12 18:10:00|1782.7|1782.4|1787|1786.7|1787.1|1786.8|1781.6|1781.3|1159
1681323300000|2023-04-12 18:15:00|1787.1|1786.8|1787|1786.7|1787.4|1787.1|1786.2|1785.9|714
1681323600000|2023-04-12 18:20:00|1787.1|1786.8|1786.1|1785.8|1787.9|1787.6|1785.6|1785.3|847
1681323900000|2023-04-12 18:25:00|1786|1785.7|1778.5|1778.2|1786.1|1785.8|1777.5|1777.2|3655
1681324200000|2023-04-12 18:30:00|1778.4|1778.1|1777|1776.7|1778.4|1778.1|1775.1|1774.8|2593
1681324500000|2023-04-12 18:35:00|1777.1|1776.8|1775.3|1775|1777.1|1776.8|1774.9|1774.6|1488
1681324800000|2023-04-12 18:40:00|1775.1|1774.8|1777|1776.7|1777.8|1777.5|1774.7|1774.4|1125
1681325100000|2023-04-12 18:45:00|1777.1|1776.8|1774.6|1774.3|1777.8|1777.5|1773.9|1773.6|1745
1681325400000|2023-04-12 18:50:00|1774.4|1774.1|1775.5|1775.2|1775.5|1775.2|1773.3|1773|1172
1681325700000|2023-04-12 18:55:00|1775.4|1775.1|1775.9|1775.6|1777|1776.7|1775|1774.7|935
1681326000000|2023-04-12 19:00:00|1775.8|1775.5|1773.5|1773.2|1777.6|1777.3|1773.3|1773|1537
1681326300000|2023-04-12 19:05:00|1773.4|1773.1|1775.2|1774.9|1776.5|1776.2|1773.3|1773|1035
1681326600000|2023-04-12 19:10:00|1775.1|1774.8|1772.3|1772|1775.3|1775|1771.1|1770.8|1745
1681326900000|2023-04-12 19:15:00|1772.1|1771.8|1770.8|1770.5|1772.1|1771.8|1769.9|1769.6|1245
1681327200000|2023-04-12 19:20:00|1770.6|1770.3|1770.2|1769.9|1772.4|1772.1|1769.6|1769.3|1635
1681327500000|2023-04-12 19:25:00|1770.1|1769.8|1769.7|1769.4|1770.9|1770.6|1768.9|1768.6|1308
1681327800000|2023-04-12 19:30:00|1769.8|1769.5|1770|1769.7|1772.1|1771.8|1768.6|1768.3|1419
1681328100000|2023-04-12 19:35:00|1769.9|1769.6|1773|1772.7|1773|1772.7|1769.4|1769.1|1118
1681328400000|2023-04-12 19:40:00|1773.1|1772.8|1772.4|1772.1|1773.7|1773.4|1771.5|1771.2|1243
1681328700000|2023-04-12 19:45:00|1772.3|1772|1770.4|1770.1|1775.5|1775.2|1770.2|1769.9|2077
1681329000000|2023-04-12 19:50:00|1770|1769.7|1769.9|1769.6|1771.9|1771.6|1768.9|1768.6|2373
1681329300000|2023-04-12 19:55:00|1769.7|1769.4|1770.1|1769.8|1770.1|1769.8|1767.4|1767.1|9031
1681329600000|2023-04-12 20:00:00|1769.9|1769.6|1769.4|1769.1|1770.6|1770.3|1768.7|1768.4|2564
1681329900000|2023-04-12 20:05:00|1769.5|1769.2|1768.6|1768.3|1769.5|1769.2|1768.5|1768.2|854
1681330200000|2023-04-12 20:10:00|1768.7|1768.4|1769|1768.7|1769.1|1768.8|1768.4|1768.1|862
1681330500000|2023-04-12 20:15:00|1768.9|1768.6|1768.1|1767.8|1769.1|1768.8|1767.9|1767.6|553
1681330800000|2023-04-12 20:20:00|1768|1767.7|1768.2|1767.9|1768.2|1767.9|1767.7|1767.4|272
1681331100000|2023-04-12 20:25:00|1768.1|1767.8|1768|1767.7|1768.5|1768.2|1767.9|1767.6|166
1681331400000|2023-04-12 20:30:00|1767.9|1767.6|1767.8|1767.5|1768|1767.7|1767.6|1767.3|171
1681331700000|2023-04-12 20:35:00|1767.9|1767.6|1768.1|1767.8|1768.3|1768|1767.7|1767.4|93
1681332000000|2023-04-12 20:40:00|1768|1767.7|1768.1|1767.8|1768.2|1767.9|1767.8|1767.5|43
1681332300000|2023-04-12 20:45:00|1768|1767.7|1767.6|1767.3|1768.2|1767.9|1767.6|1767.3|178
1681332600000|2023-04-12 20:50:00|1767.7|1767.4|1767.7|1767.4|1768|1767.7|1767.6|1767.3|68
1681332900000|2023-04-12 20:55:00|1767.6|1767.3|1768.4|1767.6|1768.4|1767.8|1767.6|1767.3|196
1681333200000|2023-04-12 21:00:00|1768.5|1767.7|1768.4|1767.6|1768.5|1767.7|1768.3|1767.5|0
1681333800000|2023-04-12 21:10:00|1768.2|1767.4|1768.1|1767.3|1768.3|1767.5|1768.1|1767.3|0
1681334100000|2023-04-12 21:15:00|1768.2|1767.4|1767.9|1767.1|1768.2|1767.4|1767.9|1767.1|0
1681334400000|2023-04-12 21:20:00|1768|1767.2|1768|1767.2|1768.1|1767.3|1767.9|1767.1|0
1681334700000|2023-04-12 21:25:00|1768.1|1767.3|1768.2|1767.4|1768.2|1767.4|1768|1767.2|0
1681335000000|2023-04-12 21:30:00|1768|1767.2|1768.1|1767.3|1768.2|1767.4|1768|1767.2|0
1681335300000|2023-04-12 21:35:00|1768.2|1767.4|1768.2|1767.4|1768.2|1767.4|1768.1|1767.3|0
1681335600000|2023-04-12 21:40:00|1768.1|1767.3|1768.1|1767.3|1768.2|1767.4|1768.1|1767.3|0
1681335900000|2023-04-12 21:45:00|1768.2|1767.4|1768.1|1767.3|1768.2|1767.4|1768|1767.2|0
1681336200000|2023-04-12 21:50:00|1768|1767.2|1768.1|1767.3|1768.2|1767.4|1768|1767.2|0
1681336500000|2023-04-12 21:55:00|1768.2|1767.4|1768.3|1767.5|1768.3|1767.5|1768.2|1767.4|0
1681336800000|2023-04-12 22:00:00|1769|1768.7|1768|1767.7|1769|1768.7|1767.9|1767.6|224
1681337100000|2023-04-12 22:05:00|1768.1|1767.8|1767.8|1767.5|1768.4|1768.1|1767.4|1767.1|78
1681337400000|2023-04-12 22:10:00|1767.7|1767.4|1767.9|1767.6|1768.1|1767.8|1767.1|1766.8|126
1681337700000|2023-04-12 22:15:00|1767.8|1767.5|1767.6|1767.3|1768|1767.7|1767.4|1767.1|10
1681338000000|2023-04-12 22:20:00|1767.5|1767.2|1767.5|1767.2|1767.6|1767.3|1767.3|1767|27
1681338300000|2023-04-12 22:25:00|1767.4|1767.1|1767.6|1767.3|1767.6|1767.3|1767.4|1767.1|26
1681338600000|2023-04-12 22:30:00|1767.5|1767.2|1767|1766.7|1767.6|1767.3|1766.9|1766.6|28
1681338900000|2023-04-12 22:35:00|1767.1|1766.8|1767.2|1766.9|1767.3|1767|1767.1|1766.8|24
1681339200000|2023-04-12 22:40:00|1767.1|1766.8|1766.2|1765.9|1767.1|1766.8|1766.2|1765.9|68
1681339500000|2023-04-12 22:45:00|1766.1|1765.8|1765.7|1765.4|1766.2|1765.9|1765.7|1765.4|69
1681339800000|2023-04-12 22:50:00|1765.8|1765.5|1766.1|1765.8|1766.3|1766|1765.6|1765.3|32
1681340100000|2023-04-12 22:55:00|1766.2|1765.9|1766.1|1765.8|1766.2|1765.9|1765.8|1765.5|29
1681340400000|2023-04-12 23:00:00|1766|1765.7|1766.9|1766.6|1767.1|1766.8|1766|1765.7|57
1681340700000|2023-04-12 23:05:00|1766.8|1766.5|1765.7|1765.4|1766.9|1766.6|1765.6|1765.3|66
1681341000000|2023-04-12 23:10:00|1765.6|1765.3|1765.9|1765.6|1766.2|1765.9|1765.4|1765.1|38
1681341300000|2023-04-12 23:15:00|1765.8|1765.5|1765.8|1765.5|1766|1765.7|1765.7|1765.4|26
1681341600000|2023-04-12 23:20:00|1765.9|1765.6|1766.6|1766.3|1766.7|1766.4|1765.8|1765.5|35
1681341900000|2023-04-12 23:25:00|1766.5|1766.2|1766.4|1766.1|1766.7|1766.4|1766.3|1766|22
1681342200000|2023-04-12 23:30:00|1766.5|1766.2|1766.3|1766|1767.1|1766.8|1766.2|1765.9|46
1681342500000|2023-04-12 23:35:00|1766.5|1766.2|1766.2|1765.9|1766.6|1766.3|1766.2|1765.9|20
1681342800000|2023-04-12 23:40:00|1766.1|1765.8|1765.7|1765.4|1766.2|1765.9|1765.6|1765.3|43
1681343100000|2023-04-12 23:45:00|1765.6|1765.3|1766.4|1766.1|1766.4|1766.1|1765.6|1765.3|79
1681343400000|2023-04-12 23:50:00|1766.3|1766|1766.3|1766|1766.4|1766.1|1766.1|1765.8|31
1681343700000|2023-04-12 23:55:00|1766.2|1765.9|1765.3|1765|1766.3|1766|1765|1764.7|63
1681344000000|2023-04-13 00:00:00|1765.4|1765.1|1765.5|1765.2|1766|1765.7|1765.1|1764.8|193
1681344300000|2023-04-13 00:05:00|1765.4|1765.1|1766.1|1765.8|1766.3|1766|1765.4|1765.1|38
1681344600000|2023-04-13 00:10:00|1766|1765.7|1766.3|1766|1766.4|1766.1|1765.7|1765.4|38
1681344900000|2023-04-13 00:15:00|1766.2|1765.9|1766|1765.7|1766.3|1766|1765.6|1765.3|23
1681345200000|2023-04-13 00:20:00|1765.9|1765.6|1766.4|1766.1|1766.4|1766.1|1765.9|1765.6|66
1681345500000|2023-04-13 00:25:00|1766.3|1766|1766.4|1766.1|1766.6|1766.3|1766.2|1765.9|32
1681345800000|2023-04-13 00:30:00|1766.3|1766|1767.1|1766.8|1767.1|1766.8|1766.3|1766|30
1681346100000|2023-04-13 00:35:00|1767|1766.7|1767.8|1767.5|1767.9|1767.6|1766.8|1766.5|96
1681346400000|2023-04-13 00:40:00|1767.9|1767.6|1767.6|1767.3|1768.1|1767.8|1767.4|1767.1|30
1681346700000|2023-04-13 00:45:00|1767.5|1767.2|1767.3|1767|1767.6|1767.3|1767.1|1766.8|17
1681347000000|2023-04-13 00:50:00|1767.2|1766.9|1767.1|1766.8|1767.3|1767|1766.5|1766.2|24
1681347300000|2023-04-13 00:55:00|1767.2|1766.9|1767.8|1767.5|1768|1767.7|1767.1|1766.8|17
1681347600000|2023-04-13 01:00:00|1767.9|1767.6|1767.9|1767.6|1768.3|1768|1767.8|1767.5|26
1681347900000|2023-04-13 01:05:00|1768|1767.7|1767.5|1767.2|1768.2|1767.9|1767.2|1766.9|12
1681348200000|2023-04-13 01:10:00|1767.6|1767.3|1767.3|1767|1767.7|1767.4|1767.1|1766.8|6
1681348500000|2023-04-13 01:15:00|1767.2|1766.9|1767.3|1767|1767.4|1767.1|1766.9|1766.6|7
1681348800000|2023-04-13 01:20:00|1767.4|1767.1|1767.5|1767.2|1767.5|1767.2|1767.1|1766.8|9
1681349100000|2023-04-13 01:25:00|1767.4|1767.1|1767.6|1767.3|1767.8|1767.5|1767.3|1767|1
1681349400000|2023-04-13 01:30:00|1767.7|1767.4|1767.6|1767.3|1767.8|1767.5|1766.9|1766.6|79
1681349700000|2023-04-13 01:35:00|1767.5|1767.2|1768.8|1768.5|1769|1768.7|1767.1|1766.8|100
1681350000000|2023-04-13 01:40:00|1768.9|1768.6|1769.1|1768.8|1769.4|1769.1|1768.6|1768.3|71
1681350300000|2023-04-13 01:45:00|1769|1768.7|1768.8|1768.5|1769.2|1768.9|1768.7|1768.4|22
1681350600000|2023-04-13 01:50:00|1768.7|1768.4|1769.3|1769|1769.3|1769|1768.7|1768.4|16
1681350900000|2023-04-13 01:55:00|1769.2|1768.9|1769.5|1769.2|1769.5|1769.2|1768.9|1768.6|46
1681351200000|2023-04-13 02:00:00|1769.4|1769.1|1769.5|1769.2|1769.7|1769.4|1769.3|1769|35
1681351500000|2023-04-13 02:05:00|1769.4|1769.1|1770.1|1769.8|1770.1|1769.8|1769.1|1768.8|62
1681351800000|2023-04-13 02:10:00|1770|1769.7|1770.2|1769.9|1770.3|1770|1769.8|1769.5|90
1681352100000|2023-04-13 02:15:00|1770.3|1770|1770.3|1770|1770.3|1770|1770|1769.7|20
1681352400000|2023-04-13 02:20:00|1770.2|1769.9|1770.9|1770.6|1770.9|1770.6|1770.1|1769.8|68
1681352700000|2023-04-13 02:25:00|1770.8|1770.5|1771.1|1770.8|1771.1|1770.8|1770.7|1770.4|26
1681353000000|2023-04-13 02:30:00|1771|1770.7|1770.7|1770.4|1771.1|1770.8|1770.7|1770.4|24
1681353300000|2023-04-13 02:35:00|1770.8|1770.5|1771.2|1770.9|1771.4|1771.1|1770.7|1770.4|42
1681353600000|2023-04-13 02:40:00|1771.3|1771|1771.1|1770.8|1771.3|1771|1770.9|1770.6|13
1681353900000|2023-04-13 02:45:00|1771|1770.7|1771.3|1771|1771.4|1771.1|1771|1770.7|22
1681354200000|2023-04-13 02:50:00|1771.2|1770.9|1770.9|1770.6|1771.2|1770.9|1770.7|1770.4|17
1681354500000|2023-04-13 02:55:00|1770.8|1770.5|1770.8|1770.5|1771|1770.7|1770.8|1770.5|23
1681354800000|2023-04-13 03:00:00|1770.7|1770.4|1771|1770.7|1771.2|1770.9|1770.7|1770.4|30
1681355100000|2023-04-13 03:05:00|1771.1|1770.8|1770.9|1770.6|1771.2|1770.9|1770.8|1770.5|20
1681355400000|2023-04-13 03:10:00|1771|1770.7|1771.9|1771.6|1772.1|1771.8|1771|1770.7|123
1681355700000|2023-04-13 03:15:00|1772|1771.7|1771.3|1771|1772.1|1771.8|1771.3|1771|42
1681356000000|2023-04-13 03:20:00|1771.2|1770.9|1771.9|1771.6|1771.9|1771.6|1771.2|1770.9|17
1681356300000|2023-04-13 03:25:00|1772|1771.7|1771.7|1771.4|1772.1|1771.8|1771.6|1771.3|17
1681356600000|2023-04-13 03:30:00|1771.8|1771.5|1771.7|1771.4|1772|1771.7|1771.6|1771.3|7
1681356900000|2023-04-13 03:35:00|1771.8|1771.5|1771.7|1771.4|1771.9|1771.6|1771.6|1771.3|20
1681357200000|2023-04-13 03:40:00|1771.8|1771.5|1771.6|1771.3|1771.9|1771.6|1771.5|1771.2|20
1681357500000|2023-04-13 03:45:00|1771.7|1771.4|1771.6|1771.3|1771.8|1771.5|1771.6|1771.3|14
1681357800000|2023-04-13 03:50:00|1771.5|1771.2|1771.7|1771.4|1771.7|1771.4|1771.4|1771.1|13
1681358100000|2023-04-13 03:55:00|1771.6|1771.3|1771.6|1771.3|1771.8|1771.5|1771.5|1771.2|18
1681358400000|2023-04-13 04:00:00|1771.7|1771.4|1771.4|1771.1|1771.8|1771.5|1771.4|1771.1|16
1681358700000|2023-04-13 04:05:00|1771.3|1771|1771.9|1771.6|1771.9|1771.6|1771.3|1771|19
1681359000000|2023-04-13 04:10:00|1771.8|1771.5|1771.9|1771.6|1772.3|1772|1771.8|1771.5|42
1681359300000|2023-04-13 04:15:00|1772|1771.7|1772.1|1771.8|1772.2|1771.9|1771.9|1771.6|18
1681359600000|2023-04-13 04:20:00|1772|1771.7|1772|1771.7|1772.1|1771.8|1771.9|1771.6|41
1681359900000|2023-04-13 04:25:00|1771.9|1771.6|1772.1|1771.8|1772.2|1771.9|1771.9|1771.6|17
1681360200000|2023-04-13 04:30:00|1772.2|1771.9|1772.6|1772.3|1772.9|1772.6|1772.1|1771.8|64
1681360500000|2023-04-13 04:35:00|1772.5|1772.2|1772.4|1772.1|1772.7|1772.4|1772.2|1771.9|8
1681360800000|2023-04-13 04:40:00|1772.3|1772|1772.4|1772.1|1772.5|1772.2|1772.2|1771.9|8
1681361100000|2023-04-13 04:45:00|1772.5|1772.2|1772.4|1772.1|1772.6|1772.3|1772.2|1771.9|13
1681361400000|2023-04-13 04:50:00|1772.3|1772|1772.5|1772.2|1772.5|1772.2|1772.2|1771.9|16
1681361700000|2023-04-13 04:55:00|1772.3|1772|1772.7|1772.4|1772.7|1772.4|1772.3|1772|19
1681362000000|2023-04-13 05:00:00|1772.8|1772.5|1772.7|1772.4|1772.9|1772.6|1772.4|1772.1|29
1681362300000|2023-04-13 05:05:00|1772.6|1772.3|1772.8|1772.5|1772.9|1772.6|1772.4|1772.1|35
1681362600000|2023-04-13 05:10:00|1772.9|1772.6|1772.7|1772.4|1773.3|1773|1772.7|1772.4|34
1681362900000|2023-04-13 05:15:00|1772.8|1772.5|1772.7|1772.4|1773.1|1772.8|1772.6|1772.3|34
1681363200000|2023-04-13 05:20:00|1772.8|1772.5|1772.8|1772.5|1773|1772.7|1772.7|1772.4|9
1681363500000|2023-04-13 05:25:00|1772.7|1772.4|1772.5|1772.2|1772.8|1772.5|1772.2|1771.9|19
1681363800000|2023-04-13 05:30:00|1772.4|1772.1|1772.4|1772.1|1772.5|1772.2|1772.2|1771.9|13
1681364100000|2023-04-13 05:35:00|1772.3|1772|1771.7|1771.4|1772.4|1772.1|1771.6|1771.3|45
1681364400000|2023-04-13 05:40:00|1771.6|1771.3|1771.8|1771.5|1772|1771.7|1771.6|1771.3|12
1681364700000|2023-04-13 05:45:00|1771.7|1771.4|1771.5|1771.2|1772|1771.7|1771.5|1771.2|41
1681365000000|2023-04-13 05:50:00|1771.4|1771.1|1771.7|1771.4|1771.7|1771.4|1771.2|1770.9|37
1681365300000|2023-04-13 05:55:00|1771.6|1771.3|1771.7|1771.4|1771.8|1771.5|1771.4|1771.1|49
1681365600000|2023-04-13 06:00:00|1771.8|1771.5|1771.7|1771.4|1772.8|1772.5|1771.1|1770.8|239
1681365900000|2023-04-13 06:05:00|1771.6|1771.3|1772.1|1771.8|1772.2|1771.9|1771.6|1771.3|37
1681366200000|2023-04-13 06:10:00|1772|1771.7|1772.7|1772.4|1772.7|1772.4|1772|1771.7|49
1681366500000|2023-04-13 06:15:00|1772.8|1772.5|1773.2|1772.9|1773.6|1773.3|1772.7|1772.4|61
1681366800000|2023-04-13 06:20:00|1773.3|1773|1772.6|1772.3|1773.3|1773|1772.4|1772.1|30
1681367100000|2023-04-13 06:25:00|1772.5|1772.2|1773|1772.7|1773.1|1772.8|1772.5|1772.2|21
1681367400000|2023-04-13 06:30:00|1773.1|1772.8|1773.2|1772.9|1774.1|1773.8|1773|1772.7|130
1681367700000|2023-04-13 06:35:00|1773.1|1772.8|1773.1|1772.8|1773.3|1773|1773|1772.7|28
1681368000000|2023-04-13 06:40:00|1773.3|1773|1773.1|1772.8|1773.4|1773.1|1772.8|1772.5|64
1681368300000|2023-04-13 06:45:00|1773.2|1772.9|1774.3|1774|1774.4|1774.1|1773.1|1772.8|146
1681368600000|2023-04-13 06:50:00|1774.2|1773.9|1775.5|1775.2|1776|1775.7|1774.2|1773.9|316
1681368900000|2023-04-13 06:55:00|1775.7|1775.4|1775.7|1775.4|1776|1775.7|1775.4|1775.1|166
1681369200000|2023-04-13 07:00:00|1775.8|1775.5|1775.6|1775.3|1776.8|1776.5|1774.4|1774.1|886
1681369500000|2023-04-13 07:05:00|1775.7|1775.4|1777.2|1776.9|1777.3|1777|1775.5|1775.2|224
1681369800000|2023-04-13 07:10:00|1777.1|1776.8|1777.1|1776.8|1777.4|1777.1|1776.1|1775.8|215
1681370100000|2023-04-13 07:15:00|1777.2|1776.9|1777|1776.7|1777.7|1777.4|1776|1775.7|253
1681370400000|2023-04-13 07:20:00|1777.2|1776.9|1776.8|1776.5|1777.5|1777.2|1776.3|1776|212
1681370700000|2023-04-13 07:25:00|1776.7|1776.4|1777.5|1777.2|1778.8|1778.5|1776.6|1776.3|448
1681371000000|2023-04-13 07:30:00|1777.6|1777.3|1778|1777.7|1778.5|1778.2|1777|1776.7|238
1681371300000|2023-04-13 07:35:00|1777.9|1777.6|1777.1|1776.8|1778.3|1778|1776.9|1776.6|134
1681371600000|2023-04-13 07:40:00|1777|1776.7|1776.6|1776.3|1777.6|1777.3|1776.5|1776.2|121
1681371900000|2023-04-13 07:45:00|1776.7|1776.4|1776.7|1776.4|1777.5|1777.2|1776.7|1776.4|130
1681372200000|2023-04-13 07:50:00|1776.8|1776.5|1775.8|1775.5|1776.9|1776.6|1775.7|1775.4|105
1681372500000|2023-04-13 07:55:00|1776|1775.7|1775.9|1775.6|1776.5|1776.2|1775.8|1775.5|56
1681372800000|2023-04-13 08:00:00|1775.8|1775.5|1778.1|1777.8|1778.5|1778.2|1775.7|1775.4|247
1681373100000|2023-04-13 08:05:00|1778.2|1777.9|1776.9|1776.6|1778.7|1778.4|1776.9|1776.6|211
1681373400000|2023-04-13 08:10:00|1777|1776.7|1775.6|1775.3|1777.4|1777.1|1775.5|1775.2|167
1681373700000|2023-04-13 08:15:00|1775.7|1775.4|1775.5|1775.2|1775.8|1775.5|1775.1|1774.8|168
1681374000000|2023-04-13 08:20:00|1775.7|1775.4|1774.8|1774.5|1775.8|1775.5|1774.2|1773.9|244
1681374300000|2023-04-13 08:25:00|1775|1774.7|1774.5|1774.2|1775.3|1775|1773.8|1773.5|125
1681374600000|2023-04-13 08:30:00|1774.4|1774.1|1774.6|1774.3|1775.1|1774.8|1774.1|1773.8|83
1681374900000|2023-04-13 08:35:00|1774.5|1774.2|1774.9|1774.6|1775.2|1774.9|1774|1773.7|127
1681375200000|2023-04-13 08:40:00|1774.8|1774.5|1774.6|1774.3|1775.1|1774.8|1774|1773.7|134
1681375500000|2023-04-13 08:45:00|1774.8|1774.5|1774.5|1774.2|1775.6|1775.3|1774.2|1773.9|209
1681375800000|2023-04-13 08:50:00|1774.3|1774|1775|1774.7|1775.5|1775.2|1774.2|1773.9|97
1681376100000|2023-04-13 08:55:00|1774.9|1774.6|1774.1|1773.8|1775.1|1774.8|1773.4|1773.1|97
1681376400000|2023-04-13 09:00:00|1774|1773.7|1773.5|1773.2|1774.3|1774|1773.1|1772.8|98
1681376700000|2023-04-13 09:05:00|1773.6|1773.3|1773.7|1773.4|1773.9|1773.6|1773.1|1772.8|60
1681377000000|2023-04-13 09:10:00|1773.8|1773.5|1775.3|1775|1775.3|1775|1773.8|1773.5|109
1681377300000|2023-04-13 09:15:00|1775.2|1774.9|1776.2|1775.9|1776.2|1775.9|1775|1774.7|226
1681377600000|2023-04-13 09:20:00|1776.3|1776|1778.1|1777.8|1778.4|1778.1|1776.1|1775.8|309
1681377900000|2023-04-13 09:25:00|1778|1777.7|1778|1777.7|1778.4|1778.1|1777.6|1777.3|237
1681378200000|2023-04-13 09:30:00|1778.1|1777.8|1776.5|1776.2|1778.3|1778|1776.4|1776.1|126
1681378500000|2023-04-13 09:35:00|1776.6|1776.3|1776.1|1775.8|1777.3|1777|1776|1775.7|79
1681378800000|2023-04-13 09:40:00|1776.2|1775.9|1775.3|1775|1776.3|1776|1774.9|1774.6|101
1681379100000|2023-04-13 09:45:00|1775.2|1774.9|1775.4|1775.1|1775.6|1775.3|1775.1|1774.8|93
1681379400000|2023-04-13 09:50:00|1775.5|1775.2|1775.8|1775.5|1775.9|1775.6|1775.4|1775.1|74
1681379700000|2023-04-13 09:55:00|1775.9|1775.6|1776.2|1775.9|1776.5|1776.2|1775.9|1775.6|60
1681380000000|2023-04-13 10:00:00|1776.1|1775.8|1775.3|1775|1776.2|1775.9|1775.2|1774.9|55
1681380300000|2023-04-13 10:05:00|1775.4|1775.1|1775.1|1774.8|1775.9|1775.6|1775|1774.7|127
1681380600000|2023-04-13 10:10:00|1775|1774.7|1773.7|1773.4|1775.1|1774.8|1773.6|1773.3|274
1681380900000|2023-04-13 10:15:00|1773.6|1773.3|1772.1|1771.8|1773.7|1773.4|1772.1|1771.8|225
1681381200000|2023-04-13 10:20:00|1772.2|1771.9|1771.7|1771.4|1772.6|1772.3|1771.5|1771.2|247
1681381500000|2023-04-13 10:25:00|1771.6|1771.3|1772.4|1772.1|1772.8|1772.5|1770.6|1770.3|400
1681381800000|2023-04-13 10:30:00|1772.3|1772|1773.1|1772.8|1773.8|1773.5|1772.3|1772|179
1681382100000|2023-04-13 10:35:00|1773|1772.7|1773.3|1773|1773.4|1773.1|1772.1|1771.8|69
1681382400000|2023-04-13 10:40:00|1773.2|1772.9|1773.1|1772.8|1773.6|1773.3|1773.1|1772.8|44
1681382700000|2023-04-13 10:45:00|1773|1772.7|1773.5|1773.2|1774|1773.7|1773|1772.7|163
1681383000000|2023-04-13 10:50:00|1773.4|1773.1|1772.8|1772.5|1773.6|1773.3|1772.6|1772.3|88
1681383300000|2023-04-13 10:55:00|1772.9|1772.6|1773.5|1773.2|1773.8|1773.5|1772.6|1772.3|73
1681383600000|2023-04-13 11:00:00|1773.2|1772.9|1773.8|1773.5|1774.1|1773.8|1773|1772.7|128
1681383900000|2023-04-13 11:05:00|1773.7|1773.4|1773.7|1773.4|1774.1|1773.8|1773|1772.7|102
1681384200000|2023-04-13 11:10:00|1773.6|1773.3|1774.3|1774|1774.3|1774|1773.5|1773.2|183
1681384500000|2023-04-13 11:15:00|1774.4|1774.1|1773.9|1773.6|1774.6|1774.3|1773.8|1773.5|249
1681384800000|2023-04-13 11:20:00|1773.8|1773.5|1773.2|1772.9|1773.8|1773.5|1773|1772.7|138
1681385100000|2023-04-13 11:25:00|1773.1|1772.8|1773.3|1773|1774|1773.7|1772.9|1772.6|129
1681385400000|2023-04-13 11:30:00|1773.2|1772.9|1774.8|1774.5|1775.2|1774.9|1773.2|1772.9|125
1681385700000|2023-04-13 11:35:00|1774.9|1774.6|1773.9|1773.6|1774.9|1774.6|1773.8|1773.5|90
1681386000000|2023-04-13 11:40:00|1773.8|1773.5|1773.6|1773.3|1774.1|1773.8|1773.3|1773|137
1681386300000|2023-04-13 11:45:00|1773.5|1773.2|1773.8|1773.5|1774|1773.7|1773.1|1772.8|106
1681386600000|2023-04-13 11:50:00|1773.9|1773.6|1773.8|1773.5|1774.4|1774.1|1773.3|1773|147
1681386900000|2023-04-13 11:55:00|1773.7|1773.4|1772.2|1771.9|1773.7|1773.4|1771.5|1771.2|161
1681387200000|2023-04-13 12:00:00|1772.3|1772|1772.4|1772.1|1772.6|1772.3|1771.5|1771.2|217
1681387500000|2023-04-13 12:05:00|1772.3|1772|1774|1773.7|1774.3|1774|1772.3|1772|141
1681387800000|2023-04-13 12:10:00|1774.1|1773.8|1773.4|1773.1|1774.5|1774.2|1773.2|1772.9|164
1681388100000|2023-04-13 12:15:00|1773.5|1773.2|1774.3|1774|1774.7|1774.4|1773|1772.7|159
1681388400000|2023-04-13 12:20:00|1774.4|1774.1|1775.1|1774.8|1775.2|1774.9|1774.2|1773.9|211
1681388700000|2023-04-13 12:25:00|1775|1774.7|1774.7|1774.4|1775.1|1774.8|1773.6|1773.3|346
1681389000000|2023-04-13 12:30:00|1774.8|1774.5|1776.1|1775.8|1781.2|1780.9|1773.5|1773.2|1787
1681389300000|2023-04-13 12:35:00|1776|1775.7|1774.6|1774.3|1777.3|1777|1773.9|1773.6|654
1681389600000|2023-04-13 12:40:00|1774.4|1774.1|1776.9|1776.6|1777.6|1777.3|1774.3|1774|370
1681389900000|2023-04-13 12:45:00|1777.1|1776.8|1778.7|1778.4|1780|1779.7|1777.1|1776.8|532
1681390200000|2023-04-13 12:50:00|1778.8|1778.5|1779.1|1778.8|1779.4|1779.1|1777.1|1776.8|390
1681390500000|2023-04-13 12:55:00|1779.2|1778.9|1778.3|1778|1779.6|1779.3|1777|1776.7|373
1681390800000|2023-04-13 13:00:00|1778.6|1778.3|1778.5|1778.2|1779.9|1779.6|1777.7|1777.4|489
1681391100000|2023-04-13 13:05:00|1778.7|1778.4|1780.6|1780.3|1781|1780.7|1777.7|1777.4|934
1681391400000|2023-04-13 13:10:00|1780.5|1780.2|1779.3|1779|1780.6|1780.3|1778.6|1778.3|357
1681391700000|2023-04-13 13:15:00|1779.2|1778.9|1778.8|1778.5|1779.4|1779.1|1778.4|1778.1|418
1681392000000|2023-04-13 13:20:00|1778.9|1778.6|1777.4|1777.1|1779.6|1779.3|1777.3|1777|348
1681392300000|2023-04-13 13:25:00|1777.5|1777.2|1776.7|1776.4|1778.3|1778|1776.2|1775.9|688
1681392600000|2023-04-13 13:30:00|1776.4|1776.1|1775.7|1775.4|1776.4|1776.1|1772|1771.7|4986
1681392900000|2023-04-13 13:35:00|1775.8|1775.5|1775.7|1775.4|1777.3|1777|1770.3|1770|3863
1681393200000|2023-04-13 13:40:00|1775.1|1774.8|1779.5|1779.2|1781.2|1780.9|1774.9|1774.6|3573
1681393500000|2023-04-13 13:45:00|1779.6|1779.3|1780.3|1780|1780.8|1780.5|1777.9|1777.6|1982
1681393800000|2023-04-13 13:50:00|1780.6|1780.3|1778.6|1778.3|1780.9|1780.6|1776.9|1776.6|1731
1681394100000|2023-04-13 13:55:00|1778.8|1778.5|1776.5|1776.2|1780.1|1779.8|1773.9|1773.6|2273
1681394400000|2023-04-13 14:00:00|1777|1776.7|1776.3|1776|1778.3|1778|1774.1|1773.8|1443
1681394700000|2023-04-13 14:05:00|1777|1776.7|1779.9|1779.6|1780.2|1779.9|1774.8|1774.5|1894
1681395000000|2023-04-13 14:10:00|1779.6|1779.3|1782.5|1782.2|1783.1|1782.8|1778.7|1778.4|2513
1681395300000|2023-04-13 14:15:00|1782.6|1782.3|1784.8|1784.5|1786|1785.7|1782.6|1782.3|2619
1681395600000|2023-04-13 14:20:00|1785|1784.7|1784.3|1784|1785.4|1785.1|1782.1|1781.8|1111
1681395900000|2023-04-13 14:25:00|1784.4|1784.1|1784.9|1784.6|1786.1|1785.8|1783.5|1783.2|1320
1681396200000|2023-04-13 14:30:00|1785.1|1784.8|1785|1784.7|1785.6|1785.3|1781.7|1781.4|1889
1681396500000|2023-04-13 14:35:00|1785.1|1784.8|1782.6|1782.3|1785.7|1785.4|1782.5|1782.2|1292
1681396800000|2023-04-13 14:40:00|1782.5|1782.2|1782.2|1781.9|1783|1782.7|1780.2|1779.9|1829
1681397100000|2023-04-13 14:45:00|1782.1|1781.8|1781.2|1780.9|1782.7|1782.4|1780.7|1780.4|1008
1681397400000|2023-04-13 14:50:00|1781.3|1781|1783|1782.7|1783.9|1783.6|1781.3|1781|1309
1681397700000|2023-04-13 14:55:00|1782.9|1782.6|1780.3|1780|1783.7|1783.4|1780.1|1779.8|764
1681398000000|2023-04-13 15:00:00|1780.5|1780.2|1782.1|1781.8|1782.9|1782.6|1780.5|1780.2|666
1681398300000|2023-04-13 15:05:00|1782.2|1781.9|1782.2|1781.9|1783.9|1783.6|1781.5|1781.2|1320
1681398600000|2023-04-13 15:10:00|1782|1781.7|1781.7|1781.4|1783|1782.7|1781|1780.7|704
1681398900000|2023-04-13 15:15:00|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|1780.6|1780.3|490
1681399200000|2023-04-13 15:20:00|1781.9|1781.6|1783|1782.7|1783.7|1783.4|1781.2|1780.9|596
1681399500000|2023-04-13 15:25:00|1782.9|1782.6|1783.3|1783|1783.6|1783.3|1782.2|1781.9|334
1681399800000|2023-04-13 15:30:00|1783.2|1782.9|1783.4|1783.1|1784.6|1784.3|1782.5|1782.2|583
1681400100000|2023-04-13 15:35:00|1783.5|1783.2|1784.7|1784.4|1785.3|1785|1783|1782.7|642
1681400400000|2023-04-13 15:40:00|1784.8|1784.5|1784.6|1784.3|1785.4|1785.1|1783.8|1783.5|574
1681400700000|2023-04-13 15:45:00|1784.5|1784.2|1784.1|1783.8|1785.1|1784.8|1783.8|1783.5|601
1681401000000|2023-04-13 15:50:00|1784|1783.7|1782.6|1782.3|1785.1|1784.8|1782.3|1782|1110
1681401300000|2023-04-13 15:55:00|1782.5|1782.2|1785.6|1785.3|1785.9|1785.6|1782|1781.7|1124
1681401600000|2023-04-13 16:00:00|1785.8|1785.5|1788|1787.7|1788.4|1788.1|1785.8|1785.5|1777
1681401900000|2023-04-13 16:05:00|1788.2|1787.9|1788.2|1787.9|1790.1|1789.8|1787.8|1787.5|1037
1681402200000|2023-04-13 16:10:00|1788.3|1788|1787.7|1787.4|1789|1788.7|1787.2|1786.9|890
1681402500000|2023-04-13 16:15:00|1787.8|1787.5|1789.5|1789.2|1789.8|1789.5|1787.6|1787.3|1172
1681402800000|2023-04-13 16:20:00|1789.6|1789.3|1791.3|1791|1791.8|1791.5|1789.3|1789|1105
1681403100000|2023-04-13 16:25:00|1791.4|1791.1|1790.6|1790.3|1791.5|1791.2|1789.9|1789.6|577
1681403400000|2023-04-13 16:30:00|1790.7|1790.4|1791.5|1791.2|1791.8|1791.5|1790.2|1789.9|452
1681403700000|2023-04-13 16:35:00|1791.6|1791.3|1790.5|1790.2|1792|1791.7|1789.2|1788.9|757
1681404000000|2023-04-13 16:40:00|1790.4|1790.1|1790.4|1790.1|1790.8|1790.5|1788.9|1788.6|595
1681404300000|2023-04-13 16:45:00|1790.3|1790|1790.5|1790.2|1790.7|1790.4|1789.5|1789.2|805
1681404600000|2023-04-13 16:50:00|1790.4|1790.1|1790.6|1790.3|1791.7|1791.4|1790.1|1789.8|901
1681404900000|2023-04-13 16:55:00|1790.5|1790.2|1791.3|1791|1791.4|1791.1|1790.4|1790.1|380
1681405200000|2023-04-13 17:00:00|1791.5|1791.2|1790.8|1790.5|1791.8|1791.5|1789.1|1788.8|1400
1681405500000|2023-04-13 17:05:00|1790.9|1790.6|1791.3|1791|1791.7|1791.4|1790.3|1790|483
1681405800000|2023-04-13 17:10:00|1791.2|1790.9|1792.1|1791.8|1793.1|1792.8|1791.2|1790.9|807
1681406100000|2023-04-13 17:15:00|1792.3|1792|1793.7|1793.4|1793.8|1793.5|1791.9|1791.6|866
1681406400000|2023-04-13 17:20:00|1793.8|1793.5|1792.2|1791.9|1793.8|1793.5|1791.7|1791.4|611
1681406700000|2023-04-13 17:25:00|1792.1|1791.8|1791|1790.7|1792.4|1792.1|1790.5|1790.2|981
1681407000000|2023-04-13 17:30:00|1791.3|1791|1792.6|1792.3|1792.8|1792.5|1791.3|1791|700
1681407300000|2023-04-13 17:35:00|1792.5|1792.2|1793.3|1793|1793.4|1793.1|1792|1791.7|525
1681407600000|2023-04-13 17:40:00|1793.2|1792.9|1795.2|1794.9|1795.6|1795.3|1792.6|1792.3|1416
1681407900000|2023-04-13 17:45:00|1795.4|1795.1|1795.8|1795.5|1796|1795.7|1795.1|1794.8|813
1681408200000|2023-04-13 17:50:00|1795.9|1795.6|1796|1795.7|1796.2|1795.9|1795.1|1794.8|507
1681408500000|2023-04-13 17:55:00|1795.9|1795.6|1795.4|1795.1|1796.5|1796.2|1795.2|1794.9|577
1681408800000|2023-04-13 18:00:00|1795.5|1795.2|1794.4|1794.1|1795.8|1795.5|1794.2|1793.9|912
1681409100000|2023-04-13 18:05:00|1794.5|1794.2|1796.2|1795.9|1796.4|1796.1|1794.3|1794|1285
1681409400000|2023-04-13 18:10:00|1796.3|1796|1797.1|1796.8|1797.1|1796.8|1795.7|1795.4|847
1681409700000|2023-04-13 18:15:00|1797.2|1796.9|1797.6|1797.3|1798.5|1798.2|1797.1|1796.8|1225
1681410000000|2023-04-13 18:20:00|1797.5|1797.2|1796.6|1796.3|1797.7|1797.4|1795.9|1795.6|998
1681410300000|2023-04-13 18:25:00|1796.7|1796.4|1796.5|1796.2|1797.4|1797.1|1796.3|1796|743
1681410600000|2023-04-13 18:30:00|1796.4|1796.1|1795.8|1795.5|1797.3|1797|1795.8|1795.5|1328
1681410900000|2023-04-13 18:35:00|1795.9|1795.6|1794.8|1794.5|1795.9|1795.6|1794.7|1794.4|825
1681411200000|2023-04-13 18:40:00|1794.7|1794.4|1795.9|1795.6|1796.5|1796.2|1794.3|1794|548
1681411500000|2023-04-13 18:45:00|1796|1795.7|1795.8|1795.5|1796.8|1796.5|1795.5|1795.2|428
1681411800000|2023-04-13 18:50:00|1795.7|1795.4|1795.7|1795.4|1796.2|1795.9|1794.6|1794.3|679
1681412100000|2023-04-13 18:55:00|1795.8|1795.5|1795.7|1795.4|1796.6|1796.3|1795.1|1794.8|674
1681412400000|2023-04-13 19:00:00|1795.8|1795.5|1796.4|1796.1|1796.8|1796.5|1795.8|1795.5|588
1681412700000|2023-04-13 19:05:00|1796.3|1796|1795.7|1795.4|1796.4|1796.1|1795.3|1795|675
1681413000000|2023-04-13 19:10:00|1795.6|1795.3|1794.8|1794.5|1795.9|1795.6|1794.7|1794.4|540
1681413300000|2023-04-13 19:15:00|1794.7|1794.4|1794.8|1794.5|1795.3|1795|1794.3|1794|765
1681413600000|2023-04-13 19:20:00|1794.9|1794.6|1794.2|1793.9|1796.2|1795.9|1793.6|1793.3|968
1681413900000|2023-04-13 19:25:00|1794.3|1794|1794.6|1794.3|1795|1794.7|1793.7|1793.4|612
1681414200000|2023-04-13 19:30:00|1794.7|1794.4|1794.2|1793.9|1794.7|1794.4|1793.3|1793|727
1681414500000|2023-04-13 19:35:00|1794.1|1793.8|1792.9|1792.6|1794.4|1794.1|1792.9|1792.6|641
1681414800000|2023-04-13 19:40:00|1793|1792.7|1793.1|1792.8|1793.8|1793.5|1792.9|1792.6|913
1681415100000|2023-04-13 19:45:00|1793|1792.7|1791.7|1791.4|1793.9|1793.6|1791.4|1791.1|1576
1681415400000|2023-04-13 19:50:00|1792|1791.7|1792.6|1792.3|1793.4|1793.1|1791.5|1791.2|2534
1681415700000|2023-04-13 19:55:00|1792.4|1792.1|1793.3|1793|1793.6|1793.3|1791.7|1791.4|9302
1681416000000|2023-04-13 20:00:00|1793.1|1792.8|1792.2|1791.9|1793.3|1793|1791.9|1791.6|2153
1681416300000|2023-04-13 20:05:00|1792.3|1792|1792.2|1791.9|1792.6|1792.3|1791.8|1791.5|591
1681416600000|2023-04-13 20:10:00|1792.1|1791.8|1792|1791.7|1792.9|1792.6|1792|1791.7|697
1681416900000|2023-04-13 20:15:00|1792.1|1791.8|1792|1791.7|1792.2|1791.9|1791.8|1791.5|122
1681417200000|2023-04-13 20:20:00|1791.9|1791.6|1791.8|1791.5|1792.1|1791.8|1791.8|1791.5|126
1681417500000|2023-04-13 20:25:00|1791.9|1791.6|1792|1791.7|1792.5|1792.2|1791.8|1791.5|226
1681417800000|2023-04-13 20:30:00|1791.9|1791.6|1791.8|1791.5|1792.3|1792|1791.6|1791.3|167
1681418100000|2023-04-13 20:35:00|1791.9|1791.6|1792.7|1792.4|1792.7|1792.4|1791.8|1791.5|94
1681418400000|2023-04-13 20:40:00|1792.6|1792.3|1791.5|1791.2|1792.8|1792.5|1791.5|1791.2|220
1681418700000|2023-04-13 20:45:00|1791.4|1791.1|1791.4|1791.1|1791.9|1791.6|1791.4|1791.1|86
1681419000000|2023-04-13 20:50:00|1791.3|1791|1790.7|1790.4|1791.6|1791.3|1790.7|1790.4|201
1681419300000|2023-04-13 20:55:00|1790.8|1790.5|1791.4|1790.6|1791.4|1790.9|1790|1789.7|143
1681419600000|2023-04-13 21:00:00|1791.5|1790.7|1791.5|1790.7|1791.8|1791|1791.5|1790.7|1
1681419900000|2023-04-13 21:05:00|1791.6|1790.8|1791.7|1790.9|1791.7|1790.9|1791.5|1790.7|0
1681420200000|2023-04-13 21:10:00|1791.8|1791|1791.7|1790.9|1791.8|1791|1791.6|1790.8|0
1681420500000|2023-04-13 21:15:00|1791.8|1791|1792.1|1791.3|1792.1|1791.3|1791.8|1791|0
1681420800000|2023-04-13 21:20:00|1792|1791.2|1792|1791.2|1792.1|1791.3|1791.9|1791.1|0
1681421100000|2023-04-13 21:25:00|1792.1|1791.3|1791.9|1791.1|1792.1|1791.3|1791.9|1791.1|0
1681421400000|2023-04-13 21:30:00|1791.8|1791|1791.9|1791.1|1791.9|1791.1|1791.6|1790.8|0
1681421700000|2023-04-13 21:35:00|1791.8|1791|1791.7|1790.9|1791.8|1791|1791.7|1790.9|0
1681422000000|2023-04-13 21:40:00|1791.8|1791|1791.8|1791|1791.8|1791|1791.8|1791|0
1681422300000|2023-04-13 21:45:00|1791.7|1790.9|1791.5|1790.7|1791.8|1791|1791.5|1790.7|0
1681422600000|2023-04-13 21:50:00|1791.6|1790.8|1791.3|1790.5|1791.6|1790.8|1791.2|1790.4|0
1681422900000|2023-04-13 21:55:00|1791.4|1790.6|1791.4|1790.6|1791.4|1790.6|1791.2|1790.4|0
1681423200000|2023-04-13 22:00:00|1790.8|1790.5|1790.4|1790.1|1790.9|1790.6|1789.7|1789.4|175
1681423500000|2023-04-13 22:05:00|1790.5|1790.2|1790.7|1790.4|1790.8|1790.5|1790.4|1790.1|34
1681423800000|2023-04-13 22:10:00|1790.8|1790.5|1790.9|1790.6|1791|1790.7|1790.6|1790.3|35
1681424100000|2023-04-13 22:15:00|1790.8|1790.5|1791|1790.7|1791.3|1791|1790.8|1790.5|73
1681424400000|2023-04-13 22:20:00|1791.1|1790.8|1791.3|1791|1791.3|1791|1791|1790.7|31
1681424700000|2023-04-13 22:25:00|1791.5|1791.2|1791.5|1791.2|1791.7|1791.4|1791.3|1791|28
1681425000000|2023-04-13 22:30:00|1791.4|1791.1|1790.8|1790.5|1791.5|1791.2|1790.8|1790.5|30
1681425300000|2023-04-13 22:35:00|1790.9|1790.6|1791.8|1791.5|1791.8|1791.5|1790.9|1790.6|31
1681425600000|2023-04-13 22:40:00|1791.7|1791.4|1791.7|1791.4|1791.8|1791.5|1791.3|1791|26
1681425900000|2023-04-13 22:45:00|1791.6|1791.3|1791.8|1791.5|1792|1791.7|1791.4|1791.1|22
1681426200000|2023-04-13 22:50:00|1791.7|1791.4|1791.8|1791.5|1792.2|1791.9|1791.6|1791.3|20
1681426500000|2023-04-13 22:55:00|1791.9|1791.6|1791.9|1791.6|1792.2|1791.9|1791.8|1791.5|9
1681426800000|2023-04-13 23:00:00|1791.8|1791.5|1792.3|1792|1792.3|1792|1791.8|1791.5|12
1681427100000|2023-04-13 23:05:00|1792.2|1791.9|1792.3|1792|1792.6|1792.3|1792.2|1791.9|21
1681427400000|2023-04-13 23:10:00|1792.4|1792.1|1792.1|1791.8|1792.4|1792.1|1792.1|1791.8|20
1681427700000|2023-04-13 23:15:00|1792.3|1792|1792.1|1791.8|1792.4|1792.1|1792.1|1791.8|13
1681428000000|2023-04-13 23:20:00|1792|1791.7|1791.7|1791.4|1792.1|1791.8|1791.7|1791.4|2
1681428300000|2023-04-13 23:25:00|1791.6|1791.3|1791.2|1790.9|1791.6|1791.3|1790.9|1790.6|38
1681428600000|2023-04-13 23:30:00|1791.1|1790.8|1791.5|1791.2|1791.6|1791.3|1791.1|1790.8|29
1681428900000|2023-04-13 23:35:00|1791.4|1791.1|1791.5|1791.2|1791.6|1791.3|1791.3|1791|12
1681429200000|2023-04-13 23:40:00|1791.4|1791.1|1791.1|1790.8|1791.5|1791.2|1790.6|1790.3|17
1681429500000|2023-04-13 23:45:00|1791|1790.7|1790.8|1790.5|1791.3|1791|1790.6|1790.3|31
1681429800000|2023-04-13 23:50:00|1790.7|1790.4|1791.2|1790.9|1791.5|1791.2|1790.7|1790.4|96
1681430100000|2023-04-13 23:55:00|1791.3|1791|1791.4|1791.1|1791.4|1791.1|1791|1790.7|61
1681430400000|2023-04-14 00:00:00|1791.8|1791.5|1791.5|1791.2|1791.8|1791.5|1790.7|1790.4|120
1681430700000|2023-04-14 00:05:00|1791.6|1791.3|1791|1790.7|1791.8|1791.5|1791|1790.7|41
1681431000000|2023-04-14 00:10:00|1790.9|1790.6|1791.6|1791.3|1791.6|1791.3|1790.7|1790.4|40
1681431300000|2023-04-14 00:15:00|1791.5|1791.2|1791.9|1791.6|1792|1791.7|1791.5|1791.2|34
1681431600000|2023-04-14 00:20:00|1791.8|1791.5|1792.4|1792.1|1792.4|1792.1|1791.8|1791.5|36
1681431900000|2023-04-14 00:25:00|1792.5|1792.2|1793|1792.7|1793.2|1792.9|1792.5|1792.2|46
1681432200000|2023-04-14 00:30:00|1792.9|1792.6|1793.5|1793.2|1793.6|1793.3|1792.9|1792.6|67
1681432500000|2023-04-14 00:35:00|1793.4|1793.1|1794.1|1793.8|1794.2|1793.9|1793.2|1792.9|12
1681432800000|2023-04-14 00:40:00|1794|1793.7|1794.1|1793.8|1794.2|1793.9|1793.9|1793.6|25
1681433100000|2023-04-14 00:45:00|1794|1793.7|1794|1793.7|1794|1793.7|1793.5|1793.2|15
1681433400000|2023-04-14 00:50:00|1793.9|1793.6|1793.9|1793.6|1794|1793.7|1793.6|1793.3|6
1681433700000|2023-04-14 00:55:00|1794|1793.7|1793.4|1793.1|1794|1793.7|1793.3|1793|15
1681434000000|2023-04-14 01:00:00|1793.5|1793.2|1793.6|1793.3|1793.7|1793.4|1793.3|1793|15
1681434300000|2023-04-14 01:05:00|1793.7|1793.4|1792.9|1792.6|1793.7|1793.4|1792.8|1792.5|10
1681434600000|2023-04-14 01:10:00|1793|1792.7|1793|1792.7|1793.2|1792.9|1792.6|1792.3|17
1681434900000|2023-04-14 01:15:00|1793.1|1792.8|1793|1792.7|1793.3|1793|1792.8|1792.5|14
1681435200000|2023-04-14 01:20:00|1792.9|1792.6|1792.9|1792.6|1793.3|1793|1792.9|1792.6|7
1681435500000|2023-04-14 01:25:00|1793|1792.7|1792.8|1792.5|1793|1792.7|1792.8|1792.5|15
1681435800000|2023-04-14 01:30:00|1792.7|1792.4|1793.1|1792.8|1793.2|1792.9|1792.7|1792.4|10
1681436100000|2023-04-14 01:35:00|1793.2|1792.9|1792.8|1792.5|1793.2|1792.9|1792.8|1792.5|20
1681436400000|2023-04-14 01:40:00|1792.9|1792.6|1791.9|1791.6|1792.9|1792.6|1791.8|1791.5|29
1681436700000|2023-04-14 01:45:00|1791.8|1791.5|1791.8|1791.5|1791.9|1791.6|1791.5|1791.2|19
1681437000000|2023-04-14 01:50:00|1791.7|1791.4|1791.8|1791.5|1792.2|1791.9|1791.7|1791.4|12
1681437300000|2023-04-14 01:55:00|1791.7|1791.4|1792.1|1791.8|1792.1|1791.8|1791.7|1791.4|14
1681437600000|2023-04-14 02:00:00|1792|1791.7|1792.6|1792.3|1792.7|1792.4|1791.8|1791.5|21
1681437900000|2023-04-14 02:05:00|1792.5|1792.2|1792.6|1792.3|1792.7|1792.4|1792.3|1792|24
1681438200000|2023-04-14 02:10:00|1792.5|1792.2|1792.5|1792.2|1792.7|1792.4|1792.3|1792|33
1681438500000|2023-04-14 02:15:00|1792.6|1792.3|1792.3|1792|1792.7|1792.4|1792.2|1791.9|6
1681438800000|2023-04-14 02:20:00|1792.2|1791.9|1791.9|1791.6|1792.3|1792|1791.9|1791.6|9
1681439100000|2023-04-14 02:25:00|1791.8|1791.5|1791.9|1791.6|1792|1791.7|1791.7|1791.4|9
1681439400000|2023-04-14 02:30:00|1792.1|1791.8|1792.2|1791.9|1792.3|1792|1792|1791.7|30
1681439700000|2023-04-14 02:35:00|1792.1|1791.8|1791.8|1791.5|1792.2|1791.9|1791.6|1791.3|16
1681440000000|2023-04-14 02:40:00|1791.9|1791.6|1791.8|1791.5|1791.9|1791.6|1791.7|1791.4|12
1681440300000|2023-04-14 02:45:00|1791.7|1791.4|1791.4|1791.1|1791.8|1791.5|1791.2|1790.9|51
1681440600000|2023-04-14 02:50:00|1791.3|1791|1791.3|1791|1791.6|1791.3|1791.1|1790.8|18
1681440900000|2023-04-14 02:55:00|1791.2|1790.9|1791.2|1790.9|1791.4|1791.1|1791.1|1790.8|9
1681441200000|2023-04-14 03:00:00|1791.1|1790.8|1791.3|1791|1791.3|1791|1791.1|1790.8|15
1681441500000|2023-04-14 03:05:00|1791.2|1790.9|1791.2|1790.9|1791.3|1791|1791.1|1790.8|8
1681441800000|2023-04-14 03:10:00|1791.1|1790.8|1791.3|1791|1791.4|1791.1|1791|1790.7|23
1681442100000|2023-04-14 03:15:00|1791.4|1791.1|1791.6|1791.3|1791.7|1791.4|1791.4|1791.1|33
1681442400000|2023-04-14 03:20:00|1791.5|1791.2|1791.6|1791.3|1791.6|1791.3|1791.1|1790.8|26
1681442700000|2023-04-14 03:25:00|1791.5|1791.2|1791.5|1791.2|1791.6|1791.3|1791.3|1791|18
1681443000000|2023-04-14 03:30:00|1791.6|1791.3|1792.1|1791.8|1792.1|1791.8|1791.4|1791.1|46
1681443300000|2023-04-14 03:35:00|1792|1791.7|1792.9|1792.6|1792.9|1792.6|1792|1791.7|48
1681443600000|2023-04-14 03:40:00|1792.8|1792.5|1792.7|1792.4|1792.8|1792.5|1792.5|1792.2|8
1681443900000|2023-04-14 03:45:00|1792.8|1792.5|1792.7|1792.4|1792.8|1792.5|1792.5|1792.2|8
1681444200000|2023-04-14 03:50:00|1792.6|1792.3|1792.5|1792.2|1792.8|1792.5|1792.4|1792.1|12
1681444500000|2023-04-14 03:55:00|1792.4|1792.1|1792.1|1791.8|1792.4|1792.1|1792|1791.7|10
1681444800000|2023-04-14 04:00:00|1792.2|1791.9|1791|1790.7|1792.3|1792|1791|1790.7|238
1681445100000|2023-04-14 04:05:00|1790.9|1790.6|1791.2|1790.9|1791.3|1791|1790.9|1790.6|56
1681445400000|2023-04-14 04:10:00|1791.1|1790.8|1791.6|1791.3|1791.8|1791.5|1791.1|1790.8|21
1681445700000|2023-04-14 04:15:00|1791.5|1791.2|1791.6|1791.3|1791.6|1791.3|1791.3|1791|18
1681446000000|2023-04-14 04:20:00|1791.5|1791.2|1791.5|1791.2|1791.7|1791.4|1791.4|1791.1|22
1681446300000|2023-04-14 04:25:00|1791.6|1791.3|1791.3|1791|1791.6|1791.3|1791.1|1790.8|7
1681446600000|2023-04-14 04:30:00|1791.2|1790.9|1790.9|1790.6|1791.2|1790.9|1790.9|1790.6|12
1681446900000|2023-04-14 04:35:00|1790.8|1790.5|1790.9|1790.6|1791|1790.7|1790.7|1790.4|6
1681447200000|2023-04-14 04:40:00|1790.8|1790.5|1791|1790.7|1791|1790.7|1790.7|1790.4|10
1681447500000|2023-04-14 04:45:00|1790.9|1790.6|1791.1|1790.8|1791.2|1790.9|1790.9|1790.6|12
1681447800000|2023-04-14 04:50:00|1791|1790.7|1791.2|1790.9|1791.4|1791.1|1791|1790.7|19
1681448100000|2023-04-14 04:55:00|1791.1|1790.8|1790.9|1790.6|1791.3|1791|1790.9|1790.6|12
1681448400000|2023-04-14 05:00:00|1791.1|1790.8|1790.9|1790.6|1791.1|1790.8|1790.8|1790.5|41
1681448700000|2023-04-14 05:05:00|1790.8|1790.5|1791|1790.7|1791.1|1790.8|1790.8|1790.5|6
1681449000000|2023-04-14 05:10:00|1790.9|1790.6|1791.2|1790.9|1791.3|1791|1790.9|1790.6|13
1681449300000|2023-04-14 05:15:00|1791.1|1790.8|1791|1790.7|1791.2|1790.9|1790.9|1790.6|23
1681449600000|2023-04-14 05:20:00|1791.1|1790.8|1791.1|1790.8|1791.2|1790.9|1790.9|1790.6|10
1681449900000|2023-04-14 05:25:00|1791|1790.7|1791|1790.7|1791.2|1790.9|1790.9|1790.6|10
1681450200000|2023-04-14 05:30:00|1790.9|1790.6|1791.1|1790.8|1791.1|1790.8|1790.7|1790.4|15
1681450500000|2023-04-14 05:35:00|1791|1790.7|1790.9|1790.6|1791.2|1790.9|1790.8|1790.5|15
1681450800000|2023-04-14 05:40:00|1790.8|1790.5|1790.9|1790.6|1791|1790.7|1790.7|1790.4|11
1681451100000|2023-04-14 05:45:00|1790.8|1790.5|1791.1|1790.8|1791.1|1790.8|1790.8|1790.5|12
1681451400000|2023-04-14 05:50:00|1791|1790.7|1791.2|1790.9|1791.2|1790.9|1790.9|1790.6|7
1681451700000|2023-04-14 05:55:00|1791.1|1790.8|1791.3|1791|1791.3|1791|1791|1790.7|26
1681452000000|2023-04-14 06:00:00|1791.2|1790.9|1790.2|1789.9|1791.2|1790.9|1790.1|1789.8|117
1681452300000|2023-04-14 06:05:00|1790.3|1790|1790.2|1789.9|1790.4|1790.1|1789.5|1789.2|101
1681452600000|2023-04-14 06:10:00|1790.1|1789.8|1790.3|1790|1790.5|1790.2|1790|1789.7|60
1681452900000|2023-04-14 06:15:00|1790.2|1789.9|1790.4|1790.1|1790.5|1790.2|1790|1789.7|44
1681453200000|2023-04-14 06:20:00|1790.3|1790|1790.3|1790|1790.7|1790.4|1790.1|1789.8|19
1681453500000|2023-04-14 06:25:00|1790.2|1789.9|1790.3|1790|1790.4|1790.1|1790|1789.7|57
1681453800000|2023-04-14 06:30:00|1790.2|1789.9|1791.1|1790.8|1791.1|1790.8|1790|1789.7|135
1681454100000|2023-04-14 06:35:00|1791|1790.7|1791.2|1790.9|1791.5|1791.2|1791|1790.7|39
1681454400000|2023-04-14 06:40:00|1791.3|1791|1790.7|1790.4|1791.4|1791.1|1790.5|1790.2|32
1681454700000|2023-04-14 06:45:00|1790.6|1790.3|1789.5|1789.2|1790.6|1790.3|1789.2|1788.9|141
1681455000000|2023-04-14 06:50:00|1789.4|1789.1|1789.9|1789.6|1789.9|1789.6|1789.2|1788.9|43
1681455300000|2023-04-14 06:55:00|1789.8|1789.5|1790.1|1789.8|1790.2|1789.9|1789.7|1789.4|32
1681455600000|2023-04-14 07:00:00|1790|1789.7|1790.1|1789.8|1791|1790.7|1789.7|1789.4|244
1681455900000|2023-04-14 07:05:00|1790|1789.7|1789.9|1789.6|1790.5|1790.2|1789|1788.7|149
1681456200000|2023-04-14 07:10:00|1790|1789.7|1790.2|1789.9|1790.8|1790.5|1789.7|1789.4|136
1681456500000|2023-04-14 07:15:00|1790.1|1789.8|1790.7|1790.4|1790.9|1790.6|1789.7|1789.4|157
1681456800000|2023-04-14 07:20:00|1790.8|1790.5|1791|1790.7|1791.8|1791.5|1790.7|1790.4|154
1681457100000|2023-04-14 07:25:00|1791.1|1790.8|1792|1791.7|1792.4|1792.1|1790.5|1790.2|150
1681457400000|2023-04-14 07:30:00|1792.1|1791.8|1792|1791.7|1792.5|1792.2|1791.8|1791.5|64
1681457700000|2023-04-14 07:35:00|1792.1|1791.8|1791.8|1791.5|1792.4|1792.1|1791.5|1791.2|89
1681458000000|2023-04-14 07:40:00|1792|1791.7|1790.4|1790.1|1792|1791.7|1790.4|1790.1|206
1681458300000|2023-04-14 07:45:00|1790.3|1790|1790.3|1790|1790.4|1790.1|1789.5|1789.2|148
1681458600000|2023-04-14 07:50:00|1790.2|1789.9|1790.8|1790.5|1790.9|1790.6|1789.7|1789.4|71
1681458900000|2023-04-14 07:55:00|1790.7|1790.4|1790.5|1790.2|1790.8|1790.5|1790.2|1789.9|47
1681459200000|2023-04-14 08:00:00|1790.4|1790.1|1789.9|1789.6|1790.7|1790.4|1789.8|1789.5|153
1681459500000|2023-04-14 08:05:00|1790|1789.7|1789.9|1789.6|1790.4|1790.1|1789.1|1788.8|67
1681459800000|2023-04-14 08:10:00|1790|1789.7|1789.3|1789|1790|1789.7|1789.1|1788.8|76
1681460100000|2023-04-14 08:15:00|1789.4|1789.1|1788.5|1788.2|1789.5|1789.2|1788.3|1788|117
1681460400000|2023-04-14 08:20:00|1788.4|1788.1|1787.9|1787.6|1788.8|1788.5|1787.6|1787.3|159
1681460700000|2023-04-14 08:25:00|1787.8|1787.5|1788.2|1787.9|1788.6|1788.3|1787.5|1787.2|71
1681461000000|2023-04-14 08:30:00|1788.1|1787.8|1789.1|1788.8|1789.7|1789.4|1788.1|1787.8|397
1681461300000|2023-04-14 08:35:00|1789|1788.7|1789.2|1788.9|1789.8|1789.5|1788.8|1788.5|80
1681461600000|2023-04-14 08:40:00|1789|1788.7|1788.7|1788.4|1789.2|1788.9|1788.7|1788.4|67
1681461900000|2023-04-14 08:45:00|1788.6|1788.3|1788.8|1788.5|1789|1788.7|1787.8|1787.5|99
1681462200000|2023-04-14 08:50:00|1788.7|1788.4|1789|1788.7|1789.3|1789|1788.5|1788.2|82
1681462500000|2023-04-14 08:55:00|1788.9|1788.6|1788.1|1787.8|1789|1788.7|1788|1787.7|110
1681462800000|2023-04-14 09:00:00|1788.2|1787.9|1788.1|1787.8|1788.6|1788.3|1787.7|1787.4|84
1681463100000|2023-04-14 09:05:00|1788|1787.7|1787.7|1787.4|1788.6|1788.3|1787.6|1787.3|110
1681463400000|2023-04-14 09:10:00|1787.9|1787.6|1788|1787.7|1788.2|1787.9|1787.7|1787.4|59
1681463700000|2023-04-14 09:15:00|1787.9|1787.6|1788.2|1787.9|1788.3|1788|1787.7|1787.4|116
1681464000000|2023-04-14 09:20:00|1788.1|1787.8|1789.5|1789.2|1789.6|1789.3|1788.1|1787.8|113
1681464300000|2023-04-14 09:25:00|1789.4|1789.1|1789.8|1789.5|1789.8|1789.5|1789|1788.7|111
1681464600000|2023-04-14 09:30:00|1789.7|1789.4|1788.9|1788.6|1789.8|1789.5|1788.6|1788.3|108
1681464900000|2023-04-14 09:35:00|1788.8|1788.5|1789|1788.7|1789.1|1788.8|1788.3|1788|75
1681465200000|2023-04-14 09:40:00|1788.9|1788.6|1790.1|1789.8|1790.2|1789.9|1788.9|1788.6|69
1681465500000|2023-04-14 09:45:00|1790|1789.7|1789.4|1789.1|1790|1789.7|1789|1788.7|96
1681465800000|2023-04-14 09:50:00|1789.3|1789|1789.6|1789.3|1790.3|1790|1789.3|1789|150
1681466100000|2023-04-14 09:55:00|1789.7|1789.4|1790.2|1789.9|1790.4|1790.1|1789.3|1789|260
1681466400000|2023-04-14 10:00:00|1789.8|1789.5|1789.7|1789.4|1790.3|1790|1789.1|1788.8|228
1681466700000|2023-04-14 10:05:00|1789.8|1789.5|1789.4|1789.1|1790|1789.7|1789.4|1789.1|137
1681467000000|2023-04-14 10:10:00|1789.2|1788.9|1787.6|1787.3|1789.5|1789.2|1787.4|1787.1|247
1681467300000|2023-04-14 10:15:00|1787.5|1787.2|1787.7|1787.4|1788.1|1787.8|1787.4|1787.1|323
1681467600000|2023-04-14 10:20:00|1787.8|1787.5|1789.4|1789.1|1789.5|1789.2|1787.7|1787.4|161
1681467900000|2023-04-14 10:25:00|1789.5|1789.2|1789.3|1789|1789.6|1789.3|1789.1|1788.8|146
1681468200000|2023-04-14 10:30:00|1789.2|1788.9|1788.5|1788.2|1789.3|1789|1788.3|1788|114
1681468500000|2023-04-14 10:35:00|1788.6|1788.3|1787.8|1787.5|1788.6|1788.3|1787.6|1787.3|148
1681468800000|2023-04-14 10:40:00|1787.7|1787.4|1790|1789.7|1790|1789.7|1787.7|1787.4|393
1681469100000|2023-04-14 10:45:00|1790.1|1789.8|1792.3|1792|1792.8|1792.5|1790.1|1789.8|872
1681469400000|2023-04-14 10:50:00|1792.2|1791.9|1793.7|1793.4|1794.3|1794|1791.2|1790.9|830
1681469700000|2023-04-14 10:55:00|1793.6|1793.3|1795.1|1794.8|1795.3|1795|1793.2|1792.9|779
1681470000000|2023-04-14 11:00:00|1795.2|1794.9|1795.7|1795.4|1796.7|1796.4|1793.8|1793.5|1308
1681470300000|2023-04-14 11:05:00|1795.8|1795.5|1800.6|1800.3|1800.9|1800.6|1795.8|1795.5|1637
1681470600000|2023-04-14 11:10:00|1800.7|1800.4|1799.2|1798.9|1801.1|1800.8|1798.9|1798.6|651
1681470900000|2023-04-14 11:15:00|1799.3|1799|1798.5|1798.2|1800.9|1800.6|1798|1797.7|933
1681471200000|2023-04-14 11:20:00|1798.6|1798.3|1796.8|1796.5|1798.7|1798.4|1795.8|1795.5|618
1681471500000|2023-04-14 11:25:00|1796.7|1796.4|1796.9|1796.6|1797.1|1796.8|1796.4|1796.1|221
1681471800000|2023-04-14 11:30:00|1797|1796.7|1797.5|1797.2|1797.9|1797.6|1796.5|1796.2|392
1681472100000|2023-04-14 11:35:00|1797.4|1797.1|1797.6|1797.3|1798.6|1798.3|1797.2|1796.9|349
1681472400000|2023-04-14 11:40:00|1797.5|1797.2|1798.2|1797.9|1798.5|1798.2|1797.2|1796.9|259
1681472700000|2023-04-14 11:45:00|1798.1|1797.8|1797.9|1797.6|1798.2|1797.9|1797.3|1797|295
1681473000000|2023-04-14 11:50:00|1798|1797.7|1797.2|1796.9|1798.3|1798|1797|1796.7|441
1681473300000|2023-04-14 11:55:00|1797.3|1797|1797.7|1797.4|1797.7|1797.4|1796.6|1796.3|310
1681473600000|2023-04-14 12:00:00|1797.8|1797.5|1799.3|1799|1799.9|1799.6|1797.2|1796.9|925
1681473900000|2023-04-14 12:05:00|1799.2|1798.9|1800.5|1800.2|1800.6|1800.3|1798.8|1798.5|514
1681474200000|2023-04-14 12:10:00|1800.2|1799.9|1802.4|1802.1|1802.6|1802.3|1800.2|1799.9|663
1681474500000|2023-04-14 12:15:00|1802.5|1802.2|1802.4|1802.1|1803.3|1803|1801.7|1801.4|563
1681474800000|2023-04-14 12:20:00|1802.5|1802.2|1801.5|1801.2|1803|1802.7|1801.2|1800.9|646
1681475100000|2023-04-14 12:25:00|1801.4|1801.1|1801.2|1800.9|1802.3|1802|1800.8|1800.5|554
1681475400000|2023-04-14 12:30:00|1802.3|1802|1798.6|1798.3|1803.7|1803.4|1798.6|1798.3|2294
1681475700000|2023-04-14 12:35:00|1798.5|1798.2|1800.4|1800.1|1801.3|1801|1797.4|1797.1|1037
1681476000000|2023-04-14 12:40:00|1800.3|1800|1797.1|1796.8|1802.1|1801.8|1796.3|1796|1113
1681476300000|2023-04-14 12:45:00|1796.9|1796.6|1793.9|1793.6|1796.9|1796.6|1793.2|1792.9|1296
1681476600000|2023-04-14 12:50:00|1793.8|1793.5|1795|1794.7|1796.5|1796.2|1793.5|1793.2|603
1681476900000|2023-04-14 12:55:00|1794.8|1794.5|1796|1795.7|1796.3|1796|1792|1791.7|1310
1681477200000|2023-04-14 13:00:00|1795.8|1795.5|1793.1|1792.8|1796.9|1796.6|1793.1|1792.8|426
1681477500000|2023-04-14 13:05:00|1793|1792.7|1793.1|1792.8|1793.5|1793.2|1791.1|1790.8|408
1681477800000|2023-04-14 13:10:00|1793|1792.7|1793.5|1793.2|1794.5|1794.2|1792.3|1792|308
1681478100000|2023-04-14 13:15:00|1793.4|1793.1|1795.7|1795.4|1795.9|1795.6|1792.9|1792.6|424
1681478400000|2023-04-14 13:20:00|1795.6|1795.3|1795.6|1795.3|1796.2|1795.9|1794.7|1794.4|301
1681478700000|2023-04-14 13:25:00|1795.5|1795.2|1794.2|1793.9|1795.6|1795.3|1793.4|1793.1|434
1681479000000|2023-04-14 13:30:00|1794.3|1794|1795.2|1794.9|1797.2|1796.9|1792.8|1792.5|4670
1681479300000|2023-04-14 13:35:00|1795.3|1795|1797.6|1797.3|1800|1799.7|1795.3|1795|2790
1681479600000|2023-04-14 13:40:00|1798|1797.7|1796.8|1796.5|1798.1|1797.8|1793.2|1792.9|3468
1681479900000|2023-04-14 13:45:00|1797.1|1796.8|1801.6|1801.3|1802.4|1802.1|1796.6|1796.3|3672
1681480200000|2023-04-14 13:50:00|1801.8|1801.5|1800.9|1800.6|1803.3|1803|1800.3|1800|2360
1681480500000|2023-04-14 13:55:00|1800.8|1800.5|1802.2|1801.9|1803.3|1803|1799.9|1799.6|1259
1681480800000|2023-04-14 14:00:00|1800.2|1799.9|1801.6|1801.3|1803.2|1802.9|1798|1797.7|2746
1681481100000|2023-04-14 14:05:00|1801.8|1801.5|1793.2|1792.9|1801.8|1801.5|1790.6|1790.3|3753
1681481400000|2023-04-14 14:10:00|1793.9|1793.6|1793.6|1793.3|1797.5|1797.2|1793.4|1793.1|2531
1681481700000|2023-04-14 14:15:00|1793.5|1793.2|1789.2|1788.9|1794.1|1793.8|1788.7|1788.4|2523
1681482000000|2023-04-14 14:20:00|1789|1788.7|1785.7|1785.4|1791.3|1791|1784.9|1784.6|2803
1681482300000|2023-04-14 14:25:00|1786|1785.7|1790.6|1790.3|1790.9|1790.6|1785|1784.7|2190
1681482600000|2023-04-14 14:30:00|1791|1790.7|1789.8|1789.5|1792.9|1792.6|1788.6|1788.3|1995
1681482900000|2023-04-14 14:35:00|1789.9|1789.6|1792.2|1791.9|1792.5|1792.2|1786.9|1786.6|2045
1681483200000|2023-04-14 14:40:00|1792.1|1791.8|1789|1788.7|1792.7|1792.4|1784.7|1784.4|2340
1681483500000|2023-04-14 14:45:00|1789.4|1789.1|1787.6|1787.3|1790.8|1790.5|1786.2|1785.9|1832
1681483800000|2023-04-14 14:50:00|1786.9|1786.6|1788|1787.7|1790.1|1789.8|1786.4|1786.1|2465
1681484100000|2023-04-14 14:55:00|1787.9|1787.6|1788.6|1788.3|1790.9|1790.6|1787.9|1787.6|1860
1681484400000|2023-04-14 15:00:00|1788.8|1788.5|1784.8|1784.5|1788.9|1788.6|1784.6|1784.3|1349
1681484700000|2023-04-14 15:05:00|1784.6|1784.3|1784.4|1784.1|1786.7|1786.4|1783.4|1783.1|1642
1681485000000|2023-04-14 15:10:00|1784.3|1784|1784.5|1784.2|1786.4|1786.1|1783.6|1783.3|1752
1681485300000|2023-04-14 15:15:00|1784.6|1784.3|1782.5|1782.2|1784.9|1784.6|1781|1780.7|1617
1681485600000|2023-04-14 15:20:00|1782.6|1782.3|1780.6|1780.3|1783.2|1782.9|1780.4|1780.1|1371
1681485900000|2023-04-14 15:25:00|1780.4|1780.1|1779.7|1779.4|1780.8|1780.5|1778.6|1778.3|1200
1681486200000|2023-04-14 15:30:00|1779.6|1779.3|1781|1780.7|1781.3|1781|1778.4|1778.1|1440
1681486500000|2023-04-14 15:35:00|1781.1|1780.8|1777.4|1777.1|1781.4|1781.1|1777.3|1777|1488
1681486800000|2023-04-14 15:40:00|1777.2|1776.9|1776.9|1776.6|1778.2|1777.9|1775.1|1774.8|2499
1681487100000|2023-04-14 15:45:00|1777|1776.7|1776.4|1776.1|1778.2|1777.9|1776.1|1775.8|1590
1681487400000|2023-04-14 15:50:00|1776.5|1776.2|1776.5|1776.2|1777.4|1777.1|1774.5|1774.2|1281
1681487700000|2023-04-14 15:55:00|1776.4|1776.1|1778|1777.7|1778.2|1777.9|1774.7|1774.4|1187
1681488000000|2023-04-14 16:00:00|1777.9|1777.6|1776.6|1776.3|1778.7|1778.4|1776|1775.7|2128
1681488300000|2023-04-14 16:05:00|1776.5|1776.2|1776.6|1776.3|1778.4|1778.1|1774.3|1774|1724
1681488600000|2023-04-14 16:10:00|1776.5|1776.2|1775.6|1775.3|1777|1776.7|1774.9|1774.6|1001
1681488900000|2023-04-14 16:15:00|1775.5|1775.2|1775.7|1775.4|1776.2|1775.9|1774|1773.7|1014
1681489200000|2023-04-14 16:20:00|1775.6|1775.3|1775|1774.7|1776.3|1776|1773.6|1773.3|1202
1681489500000|2023-04-14 16:25:00|1774.9|1774.6|1775.9|1775.6|1776.7|1776.4|1774.7|1774.4|674
1681489800000|2023-04-14 16:30:00|1775.7|1775.4|1775.7|1775.4|1776|1775.7|1774.2|1773.9|1077
1681490100000|2023-04-14 16:35:00|1775.6|1775.3|1774.7|1774.4|1776|1775.7|1773.8|1773.5|831
1681490400000|2023-04-14 16:40:00|1774.6|1774.3|1772.9|1772.6|1775.7|1775.4|1772.6|1772.3|1086
1681490700000|2023-04-14 16:45:00|1773|1772.7|1772.9|1772.6|1773.7|1773.4|1770.8|1770.5|1869
1681491000000|2023-04-14 16:50:00|1772.8|1772.5|1771.9|1771.6|1773.6|1773.3|1771.5|1771.2|876
1681491300000|2023-04-14 16:55:00|1772|1771.7|1773.2|1772.9|1773.3|1773|1771.3|1771|707
1681491600000|2023-04-14 17:00:00|1773|1772.7|1775.2|1774.9|1775.9|1775.6|1772.9|1772.6|1257
1681491900000|2023-04-14 17:05:00|1775.3|1775|1774.9|1774.6|1776.7|1776.4|1773.9|1773.6|914
1681492200000|2023-04-14 17:10:00|1774.8|1774.5|1775.3|1775|1776.1|1775.8|1774.6|1774.3|757
1681492500000|2023-04-14 17:15:00|1775.6|1775.3|1776.7|1776.4|1777.3|1777|1775.3|1775|722
1681492800000|2023-04-14 17:20:00|1776.6|1776.3|1775.3|1775|1777|1776.7|1774|1773.7|1021
1681493100000|2023-04-14 17:25:00|1775.4|1775.1|1772.6|1772.3|1775.4|1775.1|1772.6|1772.3|919
1681493400000|2023-04-14 17:30:00|1772.5|1772.2|1770.3|1770|1772.5|1772.2|1770.2|1769.9|1668
1681493700000|2023-04-14 17:35:00|1770.2|1769.9|1769.5|1769.2|1770.2|1769.9|1768.6|1768.3|1126
1681494000000|2023-04-14 17:40:00|1769.6|1769.3|1771.1|1770.8|1772.1|1771.8|1769.4|1769.1|1127
1681494300000|2023-04-14 17:45:00|1771.2|1770.9|1772|1771.7|1772.2|1771.9|1770.2|1769.9|650
1681494600000|2023-04-14 17:50:00|1772.1|1771.8|1772.2|1771.9|1772.6|1772.3|1771|1770.7|658
1681494900000|2023-04-14 17:55:00|1772.3|1772|1772.9|1772.6|1773.5|1773.2|1772.2|1771.9|795
1681495200000|2023-04-14 18:00:00|1772.7|1772.4|1771.7|1771.4|1773.7|1773.4|1771.2|1770.9|727
1681495500000|2023-04-14 18:05:00|1771.6|1771.3|1774.2|1773.9|1774.3|1774|1770.8|1770.5|709
1681495800000|2023-04-14 18:10:00|1774.3|1774|1774.1|1773.8|1774.7|1774.4|1772.7|1772.4|656
1681496100000|2023-04-14 18:15:00|1774.2|1773.9|1774.3|1774|1775.3|1775|1773.9|1773.6|1010
1681496400000|2023-04-14 18:20:00|1774.2|1773.9|1775.7|1775.4|1776.2|1775.9|1774.1|1773.8|929
1681496700000|2023-04-14 18:25:00|1775.6|1775.3|1776.3|1776|1776.7|1776.4|1774.6|1774.3|828
1681497000000|2023-04-14 18:30:00|1776.4|1776.1|1777.2|1776.9|1777.8|1777.5|1776.4|1776.1|1540
1681497300000|2023-04-14 18:35:00|1777.3|1777|1776.8|1776.5|1777.7|1777.4|1776.6|1776.3|1168
1681497600000|2023-04-14 18:40:00|1776.9|1776.6|1776.9|1776.6|1777.3|1777|1775.7|1775.4|944
1681497900000|2023-04-14 18:45:00|1777|1776.7|1777.2|1776.9|1777.2|1776.9|1775.3|1775|733
1681498200000|2023-04-14 18:50:00|1777.1|1776.8|1774.4|1774.1|1777.3|1777|1774.1|1773.8|1070
1681498500000|2023-04-14 18:55:00|1774.5|1774.2|1776.2|1775.9|1776.4|1776.1|1774.4|1774.1|840
1681498800000|2023-04-14 19:00:00|1776.1|1775.8|1774.9|1774.6|1776.4|1776.1|1774.6|1774.3|1045
1681499100000|2023-04-14 19:05:00|1774.8|1774.5|1774.2|1773.9|1775.2|1774.9|1773.5|1773.2|1734
1681499400000|2023-04-14 19:10:00|1774.3|1774|1772.5|1772.2|1774.6|1774.3|1772.2|1771.9|1329
1681499700000|2023-04-14 19:15:00|1772.4|1772.1|1772.4|1772.1|1773.4|1773.1|1769.8|1769.5|2325
1681500000000|2023-04-14 19:20:00|1772.5|1772.2|1774.1|1773.8|1774.5|1774.2|1770.4|1770.1|1400
1681500300000|2023-04-14 19:25:00|1774.2|1773.9|1775|1774.7|1775.8|1775.5|1774.2|1773.9|1226
1681500600000|2023-04-14 19:30:00|1775.2|1774.9|1776|1775.7|1776.2|1775.9|1774.6|1774.3|970
1681500900000|2023-04-14 19:35:00|1776.1|1775.8|1778.7|1778.4|1778.7|1778.4|1775.9|1775.6|1804
1681501200000|2023-04-14 19:40:00|1778.8|1778.5|1778.4|1778.1|1779.3|1779|1777.4|1777.1|1666
1681501500000|2023-04-14 19:45:00|1778.6|1778.3|1779.9|1779.6|1779.9|1779.6|1777.6|1777.3|1531
1681501800000|2023-04-14 19:50:00|1778|1777.7|1779.5|1779.2|1779.9|1779.6|1777.1|1776.8|2967
1681502100000|2023-04-14 19:55:00|1779.7|1779.4|1781.1|1780.8|1781.8|1781.5|1779|1778.7|8710
1681502400000|2023-04-14 20:00:00|1780.8|1780.5|1781.4|1781.1|1781.9|1781.6|1780.5|1780.2|2400
1681502700000|2023-04-14 20:05:00|1781.3|1781|1782.1|1781.8|1782.1|1781.8|1781|1780.7|957
1681503000000|2023-04-14 20:10:00|1782|1781.7|1782.1|1781.8|1782.2|1781.9|1781.4|1781.1|758
1681503300000|2023-04-14 20:15:00|1782.2|1781.9|1783.6|1783.3|1783.8|1783.5|1781.8|1781.5|587
1681503600000|2023-04-14 20:20:00|1783.5|1783.2|1784.5|1784.2|1784.8|1784.5|1783.4|1783.1|1111
1681503900000|2023-04-14 20:25:00|1784.3|1784|1784.5|1784.2|1784.9|1784.6|1784|1783.7|229
1681504200000|2023-04-14 20:30:00|1784.4|1784.1|1785.7|1785.4|1786|1785.7|1784.4|1784.1|329
1681504500000|2023-04-14 20:35:00|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|1785|1784.7|245
1681504800000|2023-04-14 20:40:00|1785.7|1785.4|1786.7|1786.4|1787.3|1787|1785.7|1785.4|478
1681505100000|2023-04-14 20:45:00|1786.8|1786.5|1786.1|1785.8|1787|1786.7|1785.9|1785.6|226
1681505400000|2023-04-14 20:50:00|1786.2|1785.9|1786|1785.7|1786.2|1785.9|1785.4|1785.1|300
1681505700000|2023-04-14 20:55:00|1786.1|1785.8|1786.1|1785.3|1786.7|1786.4|1785.3|1785|357
1681682400000|2023-04-16 22:00:00|1786.4|1786.1|1785.4|1785.1|1787.3|1787|1785.4|1785.1|396
1681682700000|2023-04-16 22:05:00|1785.3|1785|1786.4|1786.1|1786.7|1786.4|1785.3|1785|79
1681683000000|2023-04-16 22:10:00|1786.5|1786.2|1785.2|1784.9|1786.5|1786.2|1785|1784.7|134
1681683300000|2023-04-16 22:15:00|1785.3|1785|1784.6|1784.3|1785.3|1785|1784.4|1784.1|106
1681683600000|2023-04-16 22:20:00|1784.7|1784.4|1784.9|1784.6|1785.4|1785.1|1784.6|1784.3|52
1681683900000|2023-04-16 22:25:00|1785|1784.7|1784.9|1784.6|1785.3|1785|1784.2|1783.9|32
1681684200000|2023-04-16 22:30:00|1785|1784.7|1785.3|1785|1785.4|1785.1|1784.3|1784|74
1681684500000|2023-04-16 22:35:00|1785.4|1785.1|1785.8|1785.5|1785.9|1785.6|1785|1784.7|23
1681684800000|2023-04-16 22:40:00|1785.9|1785.6|1786.1|1785.8|1786.3|1786|1785.7|1785.4|39
1681685100000|2023-04-16 22:45:00|1786.2|1785.9|1786.2|1785.9|1786.5|1786.2|1786|1785.7|28
1681685400000|2023-04-16 22:50:00|1786.3|1786|1786.7|1786.4|1786.8|1786.5|1786|1785.7|34
1681685700000|2023-04-16 22:55:00|1786.9|1786.6|1787.3|1787|1787.8|1787.5|1786.9|1786.6|105
1681686000000|2023-04-16 23:00:00|1787.4|1787.1|1786.2|1785.9|1787.6|1787.3|1786.1|1785.8|94
1681686300000|2023-04-16 23:05:00|1786.3|1786|1786.6|1786.3|1786.8|1786.5|1786.2|1785.9|20
1681686600000|2023-04-16 23:10:00|1786.5|1786.2|1786.5|1786.2|1786.7|1786.4|1786.1|1785.8|25
1681686900000|2023-04-16 23:15:00|1786.6|1786.3|1785.7|1785.4|1786.7|1786.4|1785.5|1785.2|37
1681687200000|2023-04-16 23:20:00|1785.6|1785.3|1786.2|1785.9|1786.3|1786|1785.5|1785.2|48
1681687500000|2023-04-16 23:25:00|1786.1|1785.8|1786.1|1785.8|1786.4|1786.1|1786|1785.7|20
1681687800000|2023-04-16 23:30:00|1786.2|1785.9|1786.4|1786.1|1786.9|1786.6|1786.1|1785.8|67
1681688100000|2023-04-16 23:35:00|1786.3|1786|1786.4|1786.1|1786.8|1786.5|1786.2|1785.9|28
1681688400000|2023-04-16 23:40:00|1786.5|1786.2|1786.1|1785.8|1786.8|1786.5|1786.1|1785.8|40
1681688700000|2023-04-16 23:45:00|1786.2|1785.9|1786.7|1786.4|1786.9|1786.6|1786.1|1785.8|34
1681689000000|2023-04-16 23:50:00|1786.8|1786.5|1786.6|1786.3|1787.1|1786.8|1786.4|1786.1|34
1681689300000|2023-04-16 23:55:00|1786.5|1786.2|1786.4|1786.1|1786.6|1786.3|1786|1785.7|14
1681689600000|2023-04-17 00:00:00|1786.5|1786.2|1786.6|1786.3|1787|1786.7|1786.2|1785.9|28
1681689900000|2023-04-17 00:05:00|1786.5|1786.2|1786.5|1786.2|1786.7|1786.4|1786.3|1786|7
1681690200000|2023-04-17 00:10:00|1786.4|1786.1|1786.2|1785.9|1786.9|1786.6|1786|1785.7|49
1681690500000|2023-04-17 00:15:00|1786.1|1785.8|1786|1785.7|1786.3|1786|1785.7|1785.4|37
1681690800000|2023-04-17 00:20:00|1786.1|1785.8|1786.8|1786.5|1787.1|1786.8|1786|1785.7|32
1681691100000|2023-04-17 00:25:00|1786.9|1786.6|1786.3|1786|1786.9|1786.6|1786|1785.7|24
1681691400000|2023-04-17 00:30:00|1786.4|1786.1|1787.2|1786.9|1787.3|1787|1786.3|1786|37
1681691700000|2023-04-17 00:35:00|1787.1|1786.8|1786.3|1786|1787.2|1786.9|1786.1|1785.8|34
1681692000000|2023-04-17 00:40:00|1786.2|1785.9|1786.1|1785.8|1786.5|1786.2|1786.1|1785.8|16
1681692300000|2023-04-17 00:45:00|1786|1785.7|1786.2|1785.9|1786.3|1786|1785.9|1785.6|34
1681692600000|2023-04-17 00:50:00|1786.1|1785.8|1785.6|1785.3|1786.1|1785.8|1785.2|1784.9|33
1681692900000|2023-04-17 00:55:00|1785.5|1785.2|1785|1784.7|1785.5|1785.2|1784.9|1784.6|26
1681693200000|2023-04-17 01:00:00|1785.1|1784.8|1784.8|1784.5|1785.6|1785.3|1784.7|1784.4|60
1681693500000|2023-04-17 01:05:00|1784.9|1784.6|1785.3|1785|1785.6|1785.3|1784.8|1784.5|44
1681693800000|2023-04-17 01:10:00|1785.4|1785.1|1785.4|1785.1|1785.6|1785.3|1785.2|1784.9|33
1681694100000|2023-04-17 01:15:00|1785.3|1785|1785.5|1785.2|1785.6|1785.3|1784.8|1784.5|29
1681694400000|2023-04-17 01:20:00|1785.6|1785.3|1785.5|1785.2|1785.7|1785.4|1785.1|1784.8|20
1681694700000|2023-04-17 01:25:00|1785.6|1785.3|1785.1|1784.8|1785.8|1785.5|1785.1|1784.8|30
1681695000000|2023-04-17 01:30:00|1785|1784.7|1785.8|1785.5|1785.8|1785.5|1785|1784.7|53
1681695300000|2023-04-17 01:35:00|1785.7|1785.4|1785.6|1785.3|1785.8|1785.5|1785.4|1785.1|18
1681695600000|2023-04-17 01:40:00|1785.7|1785.4|1786.8|1786.5|1786.8|1786.5|1785.6|1785.3|53
1681695900000|2023-04-17 01:45:00|1786.9|1786.6|1786.6|1786.3|1787.4|1787.1|1786.6|1786.3|52
1681696200000|2023-04-17 01:50:00|1786.7|1786.4|1786.4|1786.1|1787.2|1786.9|1786.4|1786.1|47
1681696500000|2023-04-17 01:55:00|1786.3|1786|1785.9|1785.6|1786.5|1786.2|1785.9|1785.6|24
1681696800000|2023-04-17 02:00:00|1786|1785.7|1785.4|1785.1|1786.4|1786.1|1785.2|1784.9|46
1681697100000|2023-04-17 02:05:00|1785.3|1785|1785.5|1785.2|1785.6|1785.3|1785.2|1784.9|21
1681697400000|2023-04-17 02:10:00|1785.4|1785.1|1785.5|1785.2|1785.6|1785.3|1785.2|1784.9|43
1681697700000|2023-04-17 02:15:00|1785.4|1785.1|1785.8|1785.5|1785.9|1785.6|1785.3|1785|22
1681698000000|2023-04-17 02:20:00|1785.6|1785.3|1785.8|1785.5|1786|1785.7|1785.6|1785.3|19
1681698300000|2023-04-17 02:25:00|1785.9|1785.6|1786.3|1786|1786.3|1786|1785.8|1785.5|15
1681698600000|2023-04-17 02:30:00|1786.4|1786.1|1786.8|1786.5|1786.9|1786.6|1786.1|1785.8|18
1681698900000|2023-04-17 02:35:00|1786.9|1786.6|1786.5|1786.2|1787|1786.7|1786.4|1786.1|29
1681699200000|2023-04-17 02:40:00|1786.6|1786.3|1786.2|1785.9|1786.7|1786.4|1786.2|1785.9|19
1681699500000|2023-04-17 02:45:00|1786.1|1785.8|1786|1785.7|1786.3|1786|1785.8|1785.5|17
1681699800000|2023-04-17 02:50:00|1786.1|1785.8|1786.3|1786|1786.4|1786.1|1785.8|1785.5|26
1681700100000|2023-04-17 02:55:00|1786.2|1785.9|1786.1|1785.8|1786.3|1786|1786|1785.7|7
1681700400000|2023-04-17 03:00:00|1786|1785.7|1786|1785.7|1786.3|1786|1786|1785.7|8
1681700700000|2023-04-17 03:05:00|1786.1|1785.8|1786.5|1786.2|1786.5|1786.2|1786|1785.7|15
1681701000000|2023-04-17 03:10:00|1786.4|1786.1|1786.1|1785.8|1786.4|1786.1|1786|1785.7|10
1681701300000|2023-04-17 03:15:00|1786|1785.7|1786|1785.7|1786.1|1785.8|1785.6|1785.3|7
1681701600000|2023-04-17 03:20:00|1786.1|1785.8|1786.5|1786.2|1786.5|1786.2|1786.1|1785.8|38
1681701900000|2023-04-17 03:25:00|1786.4|1786.1|1786.4|1786.1|1786.5|1786.2|1786.3|1786|11
1681702200000|2023-04-17 03:30:00|1786.5|1786.2|1785.8|1785.5|1786.5|1786.2|1785.8|1785.5|12
1681702500000|2023-04-17 03:35:00|1785.9|1785.6|1786|1785.7|1786|1785.7|1785.7|1785.4|13
1681702800000|2023-04-17 03:40:00|1785.9|1785.6|1786|1785.7|1786.1|1785.8|1785.8|1785.5|6
1681703100000|2023-04-17 03:45:00|1786.1|1785.8|1786|1785.7|1786.1|1785.8|1785.7|1785.4|1
1681703400000|2023-04-17 03:50:00|1786.1|1785.8|1786.2|1785.9|1786.2|1785.9|1785.9|1785.6|16
1681703700000|2023-04-17 03:55:00|1786.3|1786|1786|1785.7|1786.3|1786|1785.9|1785.6|21
1681704000000|2023-04-17 04:00:00|1786.1|1785.8|1786.4|1786.1|1786.8|1786.5|1786|1785.7|45
1681704300000|2023-04-17 04:05:00|1786.3|1786|1786.3|1786|1786.4|1786.1|1786.1|1785.8|14
1681704600000|2023-04-17 04:10:00|1786.2|1785.9|1786|1785.7|1786.2|1785.9|1785.9|1785.6|14
1681704900000|2023-04-17 04:15:00|1786.1|1785.8|1785.8|1785.5|1786.2|1785.9|1785.8|1785.5|23
1681705200000|2023-04-17 04:20:00|1785.7|1785.4|1786.1|1785.8|1786.1|1785.8|1785.5|1785.2|17
1681705500000|2023-04-17 04:25:00|1786.2|1785.9|1786|1785.7|1786.2|1785.9|1785.9|1785.6|6
1681705800000|2023-04-17 04:30:00|1786.1|1785.8|1786|1785.7|1786.3|1786|1785.9|1785.6|31
1681706100000|2023-04-17 04:35:00|1786.1|1785.8|1786|1785.7|1786.1|1785.8|1786|1785.7|11
1681706400000|2023-04-17 04:40:00|1786.1|1785.8|1786.2|1785.9|1786.3|1786|1786|1785.7|6
1681706700000|2023-04-17 04:45:00|1786.3|1786|1785.9|1785.6|1786.4|1786.1|1785.8|1785.5|19
1681707000000|2023-04-17 04:50:00|1786|1785.7|1786|1785.7|1786.2|1785.9|1785.9|1785.6|7
1681707300000|2023-04-17 04:55:00|1786.1|1785.8|1786.5|1786.2|1786.5|1786.2|1786|1785.7|19
1681707600000|2023-04-17 05:00:00|1786.4|1786.1|1787.2|1786.9|1787.2|1786.9|1786.3|1786|96
1681707900000|2023-04-17 05:05:00|1787.3|1787|1786.4|1786.1|1787.3|1787|1786.3|1786|33
1681708200000|2023-04-17 05:10:00|1786.3|1786|1786.1|1785.8|1786.3|1786|1785.8|1785.5|29
1681708500000|2023-04-17 05:15:00|1786.2|1785.9|1786.4|1786.1|1786.5|1786.2|1785.9|1785.6|21
1681708800000|2023-04-17 05:20:00|1786.5|1786.2|1786.3|1786|1786.6|1786.3|1786.3|1786|34
1681709100000|2023-04-17 05:25:00|1786.4|1786.1|1787|1786.7|1787|1786.7|1786.2|1785.9|46
1681709400000|2023-04-17 05:30:00|1787.1|1786.8|1787|1786.7|1787.4|1787.1|1787|1786.7|55
1681709700000|2023-04-17 05:35:00|1787.1|1786.8|1787.4|1787.1|1787.4|1787.1|1786.8|1786.5|36
1681710000000|2023-04-17 05:40:00|1787.3|1787|1787.3|1787|1787.6|1787.3|1787.2|1786.9|36
1681710300000|2023-04-17 05:45:00|1787.4|1787.1|1788|1787.7|1788.2|1787.9|1787.2|1786.9|94
1681710600000|2023-04-17 05:50:00|1787.9|1787.6|1787.7|1787.4|1788|1787.7|1787.5|1787.2|62
1681710900000|2023-04-17 05:55:00|1787.6|1787.3|1788.1|1787.8|1788.1|1787.8|1787.3|1787|48
1681711200000|2023-04-17 06:00:00|1787.9|1787.6|1787.6|1787.3|1788.2|1787.9|1787.5|1787.2|160
1681711500000|2023-04-17 06:05:00|1787.5|1787.2|1787.4|1787.1|1788.2|1787.9|1787.4|1787.1|129
1681711800000|2023-04-17 06:10:00|1787.5|1787.2|1787.6|1787.3|1787.7|1787.4|1787.2|1786.9|120
1681712100000|2023-04-17 06:15:00|1787.7|1787.4|1786.9|1786.6|1787.7|1787.4|1786.8|1786.5|144
1681712400000|2023-04-17 06:20:00|1786.8|1786.5|1786.4|1786.1|1787.2|1786.9|1786.3|1786|77
1681712700000|2023-04-17 06:25:00|1786.5|1786.2|1787.3|1787|1787.4|1787.1|1786.3|1786|101
1681713000000|2023-04-17 06:30:00|1787.2|1786.9|1786.6|1786.3|1787.3|1787|1786.6|1786.3|71
1681713300000|2023-04-17 06:35:00|1786.7|1786.4|1786.4|1786.1|1786.9|1786.6|1785.8|1785.5|112
1681713600000|2023-04-17 06:40:00|1786.3|1786|1786|1785.7|1786.4|1786.1|1785.6|1785.3|40
1681713900000|2023-04-17 06:45:00|1786.1|1785.8|1786.9|1786.6|1787|1786.7|1786|1785.7|77
1681714200000|2023-04-17 06:50:00|1787|1786.7|1786.9|1786.6|1787.1|1786.8|1786.6|1786.3|50
1681714500000|2023-04-17 06:55:00|1786.8|1786.5|1787|1786.7|1787.7|1787.4|1786.8|1786.5|102
1681714800000|2023-04-17 07:00:00|1787.1|1786.8|1790.1|1789.8|1790.3|1790|1786.6|1786.3|726
1681715100000|2023-04-17 07:05:00|1790.2|1789.9|1789.9|1789.6|1791.2|1790.9|1789.6|1789.3|721
1681715400000|2023-04-17 07:10:00|1790|1789.7|1790.7|1790.4|1791.6|1791.3|1789.9|1789.6|547
1681715700000|2023-04-17 07:15:00|1790.8|1790.5|1789.9|1789.6|1791.3|1791|1789.2|1788.9|326
1681716000000|2023-04-17 07:20:00|1790|1789.7|1790.5|1790.2|1791.1|1790.8|1789.8|1789.5|206
1681716300000|2023-04-17 07:25:00|1790.4|1790.1|1790.8|1790.5|1790.9|1790.6|1789.7|1789.4|100
1681716600000|2023-04-17 07:30:00|1791|1790.7|1792.5|1792.2|1792.5|1792.2|1790.6|1790.3|295
1681716900000|2023-04-17 07:35:00|1792.6|1792.3|1792|1791.7|1792.7|1792.4|1791.6|1791.3|258
1681717200000|2023-04-17 07:40:00|1791.9|1791.6|1789.7|1789.4|1791.9|1791.6|1789.6|1789.3|138
1681717500000|2023-04-17 07:45:00|1789.8|1789.5|1790|1789.7|1790.4|1790.1|1789.6|1789.3|74
1681717800000|2023-04-17 07:50:00|1790.1|1789.8|1789.9|1789.6|1790.5|1790.2|1789.5|1789.2|83
1681718100000|2023-04-17 07:55:00|1789.8|1789.5|1788.9|1788.6|1789.8|1789.5|1788.9|1788.6|207
1681718400000|2023-04-17 08:00:00|1789|1788.7|1789.2|1788.9|1790.1|1789.8|1788.2|1787.9|354
1681718700000|2023-04-17 08:05:00|1789.3|1789|1788.7|1788.4|1789.6|1789.3|1788.1|1787.8|167
1681719000000|2023-04-17 08:10:00|1788.8|1788.5|1789.2|1788.9|1789.8|1789.5|1788.5|1788.2|116
1681719300000|2023-04-17 08:15:00|1789.3|1789|1789.3|1789|1789.6|1789.3|1788.9|1788.6|127
1681719600000|2023-04-17 08:20:00|1789.4|1789.1|1788.7|1788.4|1789.5|1789.2|1788.2|1787.9|190
1681719900000|2023-04-17 08:25:00|1788.8|1788.5|1789.3|1789|1789.9|1789.6|1788.6|1788.3|144
1681720200000|2023-04-17 08:30:00|1789.2|1788.9|1789.1|1788.8|1789.4|1789.1|1788.4|1788.1|240
1681720500000|2023-04-17 08:35:00|1788.9|1788.6|1789.4|1789.1|1789.5|1789.2|1787.9|1787.6|171
1681720800000|2023-04-17 08:40:00|1789.3|1789|1789|1788.7|1789.8|1789.5|1788.9|1788.6|110
1681721100000|2023-04-17 08:45:00|1789.1|1788.8|1789.3|1789|1789.4|1789.1|1788.3|1788|155
1681721400000|2023-04-17 08:50:00|1789.2|1788.9|1789|1788.7|1789.8|1789.5|1789|1788.7|113
1681721700000|2023-04-17 08:55:00|1789.1|1788.8|1788.9|1788.6|1789.6|1789.3|1788.5|1788.2|99
1681722000000|2023-04-17 09:00:00|1788.8|1788.5|1790.2|1789.9|1790.4|1790.1|1788.5|1788.2|135
1681722300000|2023-04-17 09:05:00|1790|1789.7|1789.9|1789.6|1790.3|1790|1789.1|1788.8|141
1681722600000|2023-04-17 09:10:00|1790|1789.7|1789.9|1789.6|1790.1|1789.8|1789.4|1789.1|85
1681722900000|2023-04-17 09:15:00|1790|1789.7|1789.1|1788.8|1790.1|1789.8|1788.7|1788.4|152
1681723200000|2023-04-17 09:20:00|1789|1788.7|1788.7|1788.4|1789|1788.7|1788.5|1788.2|111
1681723500000|2023-04-17 09:25:00|1788.8|1788.5|1789.8|1789.5|1789.9|1789.6|1788.6|1788.3|123
1681723800000|2023-04-17 09:30:00|1789.9|1789.6|1789.8|1789.5|1790|1789.7|1789.2|1788.9|170
1681724100000|2023-04-17 09:35:00|1789.7|1789.4|1789.1|1788.8|1790.1|1789.8|1789.1|1788.8|111
1681724400000|2023-04-17 09:40:00|1789|1788.7|1788.3|1788|1789.1|1788.8|1787.7|1787.4|215
1681724700000|2023-04-17 09:45:00|1788.2|1787.9|1788.9|1788.6|1789.4|1789.1|1788.1|1787.8|179
1681725000000|2023-04-17 09:50:00|1789|1788.7|1789.7|1789.4|1789.8|1789.5|1789|1788.7|87
1681725300000|2023-04-17 09:55:00|1789.8|1789.5|1789.2|1788.9|1790.2|1789.9|1789.2|1788.9|239
1681725600000|2023-04-17 10:00:00|1789.1|1788.8|1789.2|1788.9|1790.3|1790|1788.4|1788.1|241
1681725900000|2023-04-17 10:05:00|1789.3|1789|1789|1788.7|1790.1|1789.8|1789|1788.7|62
1681726200000|2023-04-17 10:10:00|1788.9|1788.6|1789.2|1788.9|1789.4|1789.1|1788.1|1787.8|172
1681726500000|2023-04-17 10:15:00|1789.1|1788.8|1788.5|1788.2|1789.7|1789.4|1788.2|1787.9|114
1681726800000|2023-04-17 10:20:00|1788.6|1788.3|1788.4|1788.1|1789|1788.7|1788|1787.7|62
1681727100000|2023-04-17 10:25:00|1788.3|1788|1788.7|1788.4|1788.9|1788.6|1788|1787.7|50
1681727400000|2023-04-17 10:30:00|1788.6|1788.3|1788.9|1788.6|1788.9|1788.6|1788.4|1788.1|81
1681727700000|2023-04-17 10:35:00|1788.8|1788.5|1788.2|1787.9|1789.7|1789.4|1788|1787.7|167
1681728000000|2023-04-17 10:40:00|1788.3|1788|1788.4|1788.1|1788.8|1788.5|1787.9|1787.6|55
1681728300000|2023-04-17 10:45:00|1788.5|1788.2|1788.8|1788.5|1789.1|1788.8|1788.2|1787.9|75
1681728600000|2023-04-17 10:50:00|1788.7|1788.4|1787.9|1787.6|1788.8|1788.5|1787.9|1787.6|100
1681728900000|2023-04-17 10:55:00|1788|1787.7|1788.5|1788.2|1788.9|1788.6|1788|1787.7|119
1681729200000|2023-04-17 11:00:00|1788.6|1788.3|1788.6|1788.3|1789.3|1789|1788.5|1788.2|114
1681729500000|2023-04-17 11:05:00|1788.7|1788.4|1788.9|1788.6|1789.2|1788.9|1788.5|1788.2|46
1681729800000|2023-04-17 11:10:00|1789|1788.7|1789.2|1788.9|1789.4|1789.1|1788.8|1788.5|84
1681730100000|2023-04-17 11:15:00|1789.3|1789|1789.2|1788.9|1789.9|1789.6|1789.1|1788.8|111
1681730400000|2023-04-17 11:20:00|1789.3|1789|1789.5|1789.2|1790.1|1789.8|1788.9|1788.6|137
1681730700000|2023-04-17 11:25:00|1789.6|1789.3|1789.2|1788.9|1789.9|1789.6|1789.1|1788.8|54
1681731000000|2023-04-17 11:30:00|1789.3|1789|1789.3|1789|1790|1789.7|1789.2|1788.9|98
1681731300000|2023-04-17 11:35:00|1789.2|1788.9|1787.7|1787.4|1789.5|1789.2|1787.7|1787.4|126
1681731600000|2023-04-17 11:40:00|1787.5|1787.2|1788.5|1788.2|1789.1|1788.8|1787.5|1787.2|139
1681731900000|2023-04-17 11:45:00|1788.4|1788.1|1788|1787.7|1789.4|1789.1|1788|1787.7|108
1681732200000|2023-04-17 11:50:00|1788.1|1787.8|1789.1|1788.8|1789.2|1788.9|1787.9|1787.6|88
1681732500000|2023-04-17 11:55:00|1789|1788.7|1789.1|1788.8|1790|1789.7|1788.9|1788.6|74
1681732800000|2023-04-17 12:00:00|1789.2|1788.9|1790.9|1790.6|1791.7|1791.4|1789.2|1788.9|421
1681733100000|2023-04-17 12:05:00|1791|1790.7|1790.8|1790.5|1791.2|1790.9|1789.6|1789.3|241
1681733400000|2023-04-17 12:10:00|1790.5|1790.2|1789.9|1789.6|1790.8|1790.5|1789.6|1789.3|232
1681733700000|2023-04-17 12:15:00|1790|1789.7|1788.1|1787.8|1790|1789.7|1787.4|1787.1|391
1681734000000|2023-04-17 12:20:00|1788.2|1787.9|1787.5|1787.2|1789.1|1788.8|1787|1786.7|355
1681734300000|2023-04-17 12:25:00|1787.4|1787.1|1786.9|1786.6|1787.6|1787.3|1786.6|1786.3|250
1681734600000|2023-04-17 12:30:00|1786.1|1785.8|1786.7|1786.4|1788|1787.7|1785.2|1784.9|708
1681734900000|2023-04-17 12:35:00|1786.6|1786.3|1788.5|1788.2|1789.3|1789|1786|1785.7|428
1681735200000|2023-04-17 12:40:00|1788.6|1788.3|1786.5|1786.2|1789|1788.7|1786.4|1786.1|276
1681735500000|2023-04-17 12:45:00|1786.2|1785.9|1785.4|1785.1|1787.1|1786.8|1785.1|1784.8|258
1681735800000|2023-04-17 12:50:00|1785.5|1785.2|1786.3|1786|1786.8|1786.5|1785.5|1785.2|241
1681736100000|2023-04-17 12:55:00|1786.2|1785.9|1786.5|1786.2|1786.8|1786.5|1786|1785.7|104
1681736400000|2023-04-17 13:00:00|1786.4|1786.1|1786.5|1786.2|1787.5|1787.2|1786.3|1786|496
1681736700000|2023-04-17 13:05:00|1786.6|1786.3|1787|1786.7|1787.6|1787.3|1786.4|1786.1|258
1681737000000|2023-04-17 13:10:00|1787.3|1787|1785.8|1785.5|1787.5|1787.2|1785.8|1785.5|237
1681737300000|2023-04-17 13:15:00|1785.9|1785.6|1785.4|1785.1|1786.9|1786.6|1785.2|1784.9|541
1681737600000|2023-04-17 13:20:00|1785.1|1784.8|1782.9|1782.6|1785.5|1785.2|1782.8|1782.5|730
1681737900000|2023-04-17 13:25:00|1783|1782.7|1785.5|1785.2|1786.2|1785.9|1782.8|1782.5|918
1681738200000|2023-04-17 13:30:00|1785|1784.7|1785.9|1785.6|1788.8|1788.5|1783.2|1782.9|5977
1681738500000|2023-04-17 13:35:00|1785.7|1785.4|1785.5|1785.2|1789.5|1789.2|1785.2|1784.9|3151
1681738800000|2023-04-17 13:40:00|1785.6|1785.3|1791.3|1791|1791.6|1791.3|1784.7|1784.4|3481
1681739100000|2023-04-17 13:45:00|1791.4|1791.1|1788.8|1788.5|1793|1792.7|1788.4|1788.1|3064
1681739400000|2023-04-17 13:50:00|1788.9|1788.6|1792.2|1791.9|1794.8|1794.5|1788.9|1788.6|2150
1681739700000|2023-04-17 13:55:00|1792.4|1792.1|1791.6|1791.3|1795.1|1794.8|1791|1790.7|3004
1681740000000|2023-04-17 14:00:00|1791.9|1791.6|1790.3|1790|1794.4|1794.1|1788.8|1788.5|2078
1681740300000|2023-04-17 14:05:00|1790|1789.7|1791.6|1791.3|1792.9|1792.6|1789.8|1789.5|1873
1681740600000|2023-04-17 14:10:00|1791.7|1791.4|1792.2|1791.9|1793|1792.7|1790.6|1790.3|1261
1681740900000|2023-04-17 14:15:00|1792.1|1791.8|1793.8|1793.5|1794.1|1793.8|1790.9|1790.6|1415
1681741200000|2023-04-17 14:20:00|1793.9|1793.6|1794.2|1793.9|1794.5|1794.2|1792.7|1792.4|1262
1681741500000|2023-04-17 14:25:00|1794|1793.7|1793.4|1793.1|1795|1794.7|1793.3|1793|1626
1681741800000|2023-04-17 14:30:00|1793.3|1793|1795.1|1794.8|1796.4|1796.1|1793|1792.7|1589
1681742100000|2023-04-17 14:35:00|1795.2|1794.9|1792.3|1792|1796.6|1796.3|1791|1790.7|1847
1681742400000|2023-04-17 14:40:00|1792.2|1791.9|1791.6|1791.3|1792.6|1792.3|1789.3|1789|1430
1681742700000|2023-04-17 14:45:00|1791.5|1791.2|1794.1|1793.8|1794.2|1793.9|1790.7|1790.4|1386
1681743000000|2023-04-17 14:50:00|1793.9|1793.6|1794.7|1794.4|1795.5|1795.2|1793.4|1793.1|1218
1681743300000|2023-04-17 14:55:00|1794.6|1794.3|1794.4|1794.1|1794.7|1794.4|1792.5|1792.2|1874
1681743600000|2023-04-17 15:00:00|1794.5|1794.2|1793.6|1793.3|1795.6|1795.3|1792.3|1792|1074
1681743900000|2023-04-17 15:05:00|1793.7|1793.4|1793.8|1793.5|1794.8|1794.5|1792.9|1792.6|624
1681744200000|2023-04-17 15:10:00|1793.9|1793.6|1792.6|1792.3|1794.4|1794.1|1792.5|1792.2|513
1681744500000|2023-04-17 15:15:00|1792.7|1792.4|1794.7|1794.4|1795.7|1795.4|1792.2|1791.9|1216
1681744800000|2023-04-17 15:20:00|1794.6|1794.3|1795.5|1795.2|1795.8|1795.5|1794|1793.7|851
1681745100000|2023-04-17 15:25:00|1795.6|1795.3|1794|1793.7|1797.8|1797.5|1793.7|1793.4|1712
1681745400000|2023-04-17 15:30:00|1793.9|1793.6|1792.4|1792.1|1794.6|1794.3|1791.8|1791.5|1916
1681745700000|2023-04-17 15:35:00|1792.5|1792.2|1789.7|1789.4|1792.5|1792.2|1788.9|1788.6|1819
1681746000000|2023-04-17 15:40:00|1789.8|1789.5|1789|1788.7|1791.7|1791.4|1789|1788.7|1380
1681746300000|2023-04-17 15:45:00|1788.9|1788.6|1791.7|1791.4|1791.9|1791.6|1788.8|1788.5|957
1681746600000|2023-04-17 15:50:00|1791.6|1791.3|1793|1792.7|1793.4|1793.1|1791.3|1791|715
1681746900000|2023-04-17 15:55:00|1792.9|1792.6|1791.4|1791.1|1793.1|1792.8|1790.7|1790.4|594
1681747200000|2023-04-17 16:00:00|1791.3|1791|1791.7|1791.4|1792.4|1792.1|1790.9|1790.6|751
1681747500000|2023-04-17 16:05:00|1791.6|1791.3|1792.4|1792.1|1792.7|1792.4|1790.9|1790.6|661
1681747800000|2023-04-17 16:10:00|1792.5|1792.2|1791.9|1791.6|1793.2|1792.9|1790.8|1790.5|823
1681748100000|2023-04-17 16:15:00|1792|1791.7|1790.8|1790.5|1792|1791.7|1789.8|1789.5|577
1681748400000|2023-04-17 16:20:00|1790.6|1790.3|1789.9|1789.6|1791.5|1791.2|1789.2|1788.9|888
1681748700000|2023-04-17 16:25:00|1789.7|1789.4|1790.9|1790.6|1791.7|1791.4|1789.7|1789.4|589
1681749000000|2023-04-17 16:30:00|1791|1790.7|1791.3|1791|1792.3|1792|1790.8|1790.5|623
1681749300000|2023-04-17 16:35:00|1791.2|1790.9|1791.9|1791.6|1793.6|1793.3|1791.1|1790.8|598
1681749600000|2023-04-17 16:40:00|1791.8|1791.5|1791.1|1790.8|1793|1792.7|1790.7|1790.4|627
1681749900000|2023-04-17 16:45:00|1791|1790.7|1790.6|1790.3|1792.3|1792|1790.1|1789.8|528
1681750200000|2023-04-17 16:50:00|1790.5|1790.2|1790.4|1790.1|1792.2|1791.9|1789.9|1789.6|752
1681750500000|2023-04-17 16:55:00|1790.3|1790|1791.3|1791|1791.6|1791.3|1790.1|1789.8|346
1681750800000|2023-04-17 17:00:00|1791.5|1791.2|1792.3|1792|1792.3|1792|1790.8|1790.5|382
1681751100000|2023-04-17 17:05:00|1792.4|1792.1|1790.9|1790.6|1792.5|1792.2|1790.6|1790.3|447
1681751400000|2023-04-17 17:10:00|1790.8|1790.5|1792|1791.7|1792.3|1792|1790.5|1790.2|381
1681751700000|2023-04-17 17:15:00|1792.1|1791.8|1793.4|1793.1|1794.4|1794.1|1791.9|1791.6|1342
1681752000000|2023-04-17 17:20:00|1793.5|1793.2|1792.1|1791.8|1794|1793.7|1791.7|1791.4|556
1681752300000|2023-04-17 17:25:00|1792.2|1791.9|1792.3|1792|1792.5|1792.2|1791.5|1791.2|428
1681752600000|2023-04-17 17:30:00|1792.2|1791.9|1792.7|1792.4|1793.4|1793.1|1792|1791.7|446
1681752900000|2023-04-17 17:35:00|1792.6|1792.3|1792.4|1792.1|1792.9|1792.6|1791.9|1791.6|333
1681753200000|2023-04-17 17:40:00|1792.5|1792.2|1791.2|1790.9|1792.6|1792.3|1790.7|1790.4|588
1681753500000|2023-04-17 17:45:00|1791.1|1790.8|1791|1790.7|1791.5|1791.2|1790.7|1790.4|392
1681753800000|2023-04-17 17:50:00|1790.9|1790.6|1789.1|1788.8|1791.1|1790.8|1789|1788.7|732
1681754100000|2023-04-17 17:55:00|1789|1788.7|1788.1|1787.8|1789|1788.7|1787.2|1786.9|1586
1681754400000|2023-04-17 18:00:00|1788.2|1787.9|1787.6|1787.3|1788.4|1788.1|1787.1|1786.8|905
1681754700000|2023-04-17 18:05:00|1787.4|1787.1|1788.2|1787.9|1788.5|1788.2|1787.4|1787.1|633
1681755000000|2023-04-17 18:10:00|1788.1|1787.8|1789.5|1789.2|1789.9|1789.6|1787.4|1787.1|578
1681755300000|2023-04-17 18:15:00|1789.4|1789.1|1790.1|1789.8|1790.7|1790.4|1789|1788.7|633
1681755600000|2023-04-17 18:20:00|1790.2|1789.9|1790.8|1790.5|1790.9|1790.6|1790.2|1789.9|265
1681755900000|2023-04-17 18:25:00|1790.9|1790.6|1791.9|1791.6|1792|1791.7|1790.3|1790|501
1681756200000|2023-04-17 18:30:00|1792|1791.7|1792.6|1792.3|1792.8|1792.5|1791.4|1791.1|849
1681756500000|2023-04-17 18:35:00|1792.5|1792.2|1792.7|1792.4|1792.8|1792.5|1792.1|1791.8|475
1681756800000|2023-04-17 18:40:00|1793|1792.7|1795|1794.7|1795.6|1795.3|1792.9|1792.6|1548
1681757100000|2023-04-17 18:45:00|1795.2|1794.9|1796.1|1795.8|1796.2|1795.9|1795.1|1794.8|1454
1681757400000|2023-04-17 18:50:00|1796|1795.7|1796.9|1796.6|1797.5|1797.2|1796|1795.7|1050
1681757700000|2023-04-17 18:55:00|1797|1796.7|1797.3|1797|1797.6|1797.3|1796.6|1796.3|1394
1681758000000|2023-04-17 19:00:00|1797.5|1797.2|1800.7|1800.4|1800.9|1800.6|1797.5|1797.2|2670
1681758300000|2023-04-17 19:05:00|1800.9|1800.6|1802.3|1802|1802.7|1802.4|1800.4|1800.1|1907
1681758600000|2023-04-17 19:10:00|1802.4|1802.1|1802.1|1801.8|1802.8|1802.5|1801.4|1801.1|1512
1681758900000|2023-04-17 19:15:00|1802|1801.7|1803|1802.7|1803.3|1803|1802|1801.7|1350
1681759200000|2023-04-17 19:20:00|1803.1|1802.8|1803.4|1803.1|1803.7|1803.4|1802.7|1802.4|1708
1681759500000|2023-04-17 19:25:00|1803.5|1803.2|1804.2|1803.9|1804.7|1804.4|1802.5|1802.2|1795
1681759800000|2023-04-17 19:30:00|1804.3|1804|1803.1|1802.8|1804.4|1804.1|1803.1|1802.8|1502
1681760100000|2023-04-17 19:35:00|1802.9|1802.6|1801.5|1801.2|1803.4|1803.1|1801.2|1800.9|1892
1681760400000|2023-04-17 19:40:00|1801.4|1801.1|1801.4|1801.1|1801.9|1801.6|1801.1|1800.8|1421
1681760700000|2023-04-17 19:45:00|1801.3|1801|1800.8|1800.5|1801.4|1801.1|1799.2|1798.9|2162
1681761000000|2023-04-17 19:50:00|1800.9|1800.6|1803.1|1802.8|1803.5|1803.2|1800.8|1800.5|2282
1681761300000|2023-04-17 19:55:00|1803.2|1802.9|1803.9|1803.6|1804.6|1804.3|1803|1802.7|8802
1681761600000|2023-04-17 20:00:00|1804.1|1803.8|1805|1804.7|1805.3|1805|1803.8|1803.5|2913
1681761900000|2023-04-17 20:05:00|1805.1|1804.8|1805.1|1804.8|1805.2|1804.9|1804.4|1804.1|686
1681762200000|2023-04-17 20:10:00|1805|1804.7|1805.1|1804.8|1805.7|1805.4|1804.9|1804.6|746
1681762500000|2023-04-17 20:15:00|1805.2|1804.9|1805.9|1805.6|1806|1805.7|1805|1804.7|375
1681762800000|2023-04-17 20:20:00|1806|1805.7|1806.2|1805.9|1806.2|1805.9|1805.8|1805.5|203
1681763100000|2023-04-17 20:25:00|1806.3|1806|1806.2|1805.9|1806.3|1806|1806.1|1805.8|126
1681763400000|2023-04-17 20:30:00|1806.3|1806|1806.3|1806|1806.6|1806.3|1806.2|1805.9|179
1681763700000|2023-04-17 20:35:00|1806.2|1805.9|1806.1|1805.8|1806.2|1805.9|1805.8|1805.5|99
1681764000000|2023-04-17 20:40:00|1806|1805.7|1805.8|1805.5|1806|1805.7|1805.6|1805.3|80
1681764300000|2023-04-17 20:45:00|1805.6|1805.3|1805.8|1805.5|1806|1805.7|1805.5|1805.2|108
1681764600000|2023-04-17 20:50:00|1805.9|1805.6|1805.3|1805|1805.9|1805.6|1805.1|1804.8|120
1681764900000|2023-04-17 20:55:00|1805.2|1804.9|1804.4|1803.6|1805.2|1804.9|1804|1803.6|303
1681765200000|2023-04-17 21:00:00|1804.5|1803.7|1804.5|1803.7|1804.6|1803.8|1804.4|1803.6|0
1681765500000|2023-04-17 21:05:00|1804.4|1803.6|1804.4|1803.6|1804.5|1803.7|1804.4|1803.6|0
1681765800000|2023-04-17 21:10:00|1804.5|1803.7|1804.5|1803.7|1804.5|1803.7|1804.5|1803.7|0
1681766100000|2023-04-17 21:15:00|1804.3|1803.5|1804.4|1803.6|1804.5|1803.7|1804.3|1803.5|0
1681766400000|2023-04-17 21:20:00|1804.5|1803.7|1804.3|1803.5|1804.5|1803.7|1804.2|1803.4|0
1681766700000|2023-04-17 21:25:00|1804.4|1803.6|1804.4|1803.6|1804.4|1803.6|1804.4|1803.6|0
1681767000000|2023-04-17 21:30:00|1804.5|1803.7|1804.4|1803.6|1804.5|1803.7|1804.4|1803.6|0
1681767300000|2023-04-17 21:35:00|1804.3|1803.5|1804.3|1803.5|1804.3|1803.5|1804.3|1803.5|0
1681767600000|2023-04-17 21:40:00|1804.2|1803.4|1804.1|1803.3|1804.2|1803.4|1804.1|1803.3|0
1681768200000|2023-04-17 21:50:00|1804.2|1803.4|1804.3|1803.5|1804.3|1803.5|1804.2|1803.4|0
1681768500000|2023-04-17 21:55:00|1804.2|1803.4|1804.2|1803.4|1804.3|1803.5|1804.2|1803.4|0
1681768800000|2023-04-17 22:00:00|1804.4|1803.6|1803.9|1803.6|1804.4|1803.8|1803.5|1803.2|66
1681769100000|2023-04-17 22:05:00|1804|1803.7|1804.1|1803.8|1804.4|1804.1|1803.7|1803.4|72
1681769400000|2023-04-17 22:10:00|1804.2|1803.9|1803.8|1803.5|1804.7|1804.4|1803.8|1803.5|76
1681769700000|2023-04-17 22:15:00|1803.7|1803.4|1803.6|1803.3|1803.7|1803.4|1803.5|1803.2|17
1681770000000|2023-04-17 22:20:00|1803.5|1803.2|1803.8|1803.5|1803.8|1803.5|1803.5|1803.2|15
1681770300000|2023-04-17 22:25:00|1803.7|1803.4|1803.8|1803.5|1804|1803.7|1803.6|1803.3|12
1681770600000|2023-04-17 22:30:00|1803.7|1803.4|1803.7|1803.4|1803.8|1803.5|1803.5|1803.2|17
1681770900000|2023-04-17 22:35:00|1803.8|1803.5|1803.5|1803.2|1803.8|1803.5|1803.3|1803|14
1681771200000|2023-04-17 22:40:00|1803.4|1803.1|1803.7|1803.4|1803.8|1803.5|1803.4|1803.1|16
1681771500000|2023-04-17 22:45:00|1803.6|1803.3|1803.6|1803.3|1803.6|1803.3|1803.4|1803.1|11
1681771800000|2023-04-17 22:50:00|1803.5|1803.2|1803.6|1803.3|1803.8|1803.5|1803.5|1803.2|19
1681772100000|2023-04-17 22:55:00|1803.7|1803.4|1803.9|1803.6|1804|1803.7|1803.6|1803.3|10
1681772400000|2023-04-17 23:00:00|1804|1803.7|1804|1803.7|1804.6|1804.3|1803.9|1803.6|48
1681772700000|2023-04-17 23:05:00|1804.1|1803.8|1804.2|1803.9|1804.2|1803.9|1803.8|1803.5|13
1681773000000|2023-04-17 23:10:00|1804.1|1803.8|1804.4|1804.1|1804.4|1804.1|1804.1|1803.8|31
1681773300000|2023-04-17 23:15:00|1804.5|1804.2|1804.2|1803.9|1804.5|1804.2|1803.8|1803.5|39
1681773600000|2023-04-17 23:20:00|1804.3|1804|1804.5|1804.2|1804.7|1804.4|1804.2|1803.9|34
1681773900000|2023-04-17 23:25:00|1804.4|1804.1|1804.1|1803.8|1804.4|1804.1|1803.9|1803.6|9
1681774200000|2023-04-17 23:30:00|1804.2|1803.9|1804|1803.7|1804.3|1804|1804|1803.7|19
1681774500000|2023-04-17 23:35:00|1803.9|1803.6|1804|1803.7|1804|1803.7|1803.8|1803.5|13
1681774800000|2023-04-17 23:40:00|1803.9|1803.6|1804|1803.7|1804.2|1803.9|1803.8|1803.5|13
1681775100000|2023-04-17 23:45:00|1803.9|1803.6|1803.6|1803.3|1803.9|1803.6|1803.5|1803.2|21
1681775400000|2023-04-17 23:50:00|1803.7|1803.4|1803.6|1803.3|1803.8|1803.5|1803.4|1803.1|35
1681775700000|2023-04-17 23:55:00|1803.7|1803.4|1804|1803.7|1804|1803.7|1803.7|1803.4|22
1681776000000|2023-04-18 00:00:00|1803.9|1803.6|1803.4|1803.1|1804.1|1803.8|1803.1|1802.8|118
1681776300000|2023-04-18 00:05:00|1803.5|1803.2|1803.4|1803.1|1803.6|1803.3|1803|1802.7|50
1681776600000|2023-04-18 00:10:00|1803.3|1803|1803.3|1803|1803.4|1803.1|1803.1|1802.8|31
1681776900000|2023-04-18 00:15:00|1803.4|1803.1|1803|1802.7|1803.4|1803.1|1802.9|1802.6|25
1681777200000|2023-04-18 00:20:00|1802.9|1802.6|1803.1|1802.8|1803.3|1803|1802.8|1802.5|31
1681777500000|2023-04-18 00:25:00|1803.2|1802.9|1803.6|1803.3|1803.6|1803.3|1803.1|1802.8|16
1681777800000|2023-04-18 00:30:00|1803.7|1803.4|1803.5|1803.2|1803.9|1803.6|1803.5|1803.2|8
1681778100000|2023-04-18 00:35:00|1803.6|1803.3|1803.1|1802.8|1803.6|1803.3|1803.1|1802.8|13
1681778400000|2023-04-18 00:40:00|1803.2|1802.9|1803.1|1802.8|1803.2|1802.9|1803|1802.7|4
1681778700000|2023-04-18 00:45:00|1803|1802.7|1803.1|1802.8|1803.2|1802.9|1802.8|1802.5|12
1681779000000|2023-04-18 00:50:00|1803.2|1802.9|1803.2|1802.9|1803.4|1803.1|1803.2|1802.9|17
1681779300000|2023-04-18 00:55:00|1803.1|1802.8|1803.1|1802.8|1803.1|1802.8|1802.7|1802.4|25
1681779600000|2023-04-18 01:00:00|1803|1802.7|1803.3|1803|1803.4|1803.1|1803|1802.7|20
1681779900000|2023-04-18 01:05:00|1803.2|1802.9|1803.1|1802.8|1803.3|1803|1803.1|1802.8|14
1681780200000|2023-04-18 01:10:00|1802.9|1802.6|1802.9|1802.6|1803|1802.7|1802.6|1802.3|84
1681780500000|2023-04-18 01:15:00|1802.8|1802.5|1802.9|1802.6|1803|1802.7|1802.7|1802.4|27
1681780800000|2023-04-18 01:20:00|1803.1|1802.8|1803.2|1802.9|1803.3|1803|1803|1802.7|13
1681781100000|2023-04-18 01:25:00|1803.3|1803|1803.4|1803.1|1803.5|1803.2|1803.2|1802.9|23
1681781400000|2023-04-18 01:30:00|1803.7|1803.4|1804.1|1803.8|1804.2|1803.9|1803.6|1803.3|94
1681781700000|2023-04-18 01:35:00|1804|1803.7|1804.3|1804|1804.5|1804.2|1804|1803.7|33
1681782000000|2023-04-18 01:40:00|1804.4|1804.1|1805.1|1804.8|1805.3|1805|1804.4|1804.1|89
1681782300000|2023-04-18 01:45:00|1805.2|1804.9|1804.4|1804.1|1805.2|1804.9|1804.2|1803.9|62
1681782600000|2023-04-18 01:50:00|1804.3|1804|1804.3|1804|1804.7|1804.4|1804.1|1803.8|35
1681782900000|2023-04-18 01:55:00|1804.4|1804.1|1804.4|1804.1|1804.4|1804.1|1804.1|1803.8|37
1681783200000|2023-04-18 02:00:00|1804.8|1804.5|1803.9|1803.6|1805|1804.7|1803.9|1803.6|81
1681783500000|2023-04-18 02:05:00|1804|1803.7|1804.3|1804|1804.4|1804.1|1804|1803.7|17
1681783800000|2023-04-18 02:10:00|1804.2|1803.9|1803.8|1803.5|1804.3|1804|1803.6|1803.3|28
1681784100000|2023-04-18 02:15:00|1803.9|1803.6|1804.1|1803.8|1804.2|1803.9|1803.8|1803.5|14
1681784400000|2023-04-18 02:20:00|1804.2|1803.9|1804.1|1803.8|1804.3|1804|1804|1803.7|7
1681784700000|2023-04-18 02:25:00|1804|1803.7|1803.9|1803.6|1804.1|1803.8|1803.7|1803.4|22
1681785000000|2023-04-18 02:30:00|1804|1803.7|1804.3|1804|1804.4|1804.1|1804|1803.7|20
1681785300000|2023-04-18 02:35:00|1804.4|1804.1|1804.1|1803.8|1804.4|1804.1|1804|1803.7|12
1681785600000|2023-04-18 02:40:00|1804.2|1803.9|1804.2|1803.9|1804.3|1804|1804.1|1803.8|14
1681785900000|2023-04-18 02:45:00|1804.3|1804|1804.3|1804|1804.3|1804|1804.1|1803.8|13
1681786200000|2023-04-18 02:50:00|1804.4|1804.1|1804.1|1803.8|1804.4|1804.1|1804|1803.7|42
1681786500000|2023-04-18 02:55:00|1804.2|1803.9|1804|1803.7|1804.3|1804|1803.9|1803.6|51
1681786800000|2023-04-18 03:00:00|1804.1|1803.8|1804.6|1804.3|1804.6|1804.3|1804|1803.7|17
1681787100000|2023-04-18 03:05:00|1804.7|1804.4|1804|1803.7|1804.7|1804.4|1804|1803.7|18
1681787400000|2023-04-18 03:10:00|1804.1|1803.8|1804|1803.7|1804.1|1803.8|1804|1803.7|1
1681787700000|2023-04-18 03:15:00|1804.1|1803.8|1803.4|1803.1|1804.1|1803.8|1803.3|1803|54
1681788000000|2023-04-18 03:20:00|1803.5|1803.2|1803.6|1803.3|1803.6|1803.3|1803.1|1802.8|16
1681788300000|2023-04-18 03:25:00|1803.5|1803.2|1803.5|1803.2|1803.6|1803.3|1803.4|1803.1|5
1681788600000|2023-04-18 03:30:00|1803.6|1803.3|1803.3|1803|1803.6|1803.3|1803.2|1802.9|13
1681788900000|2023-04-18 03:35:00|1803.2|1802.9|1802.9|1802.6|1803.3|1803|1802.9|1802.6|15
1681789200000|2023-04-18 03:40:00|1803|1802.7|1803|1802.7|1803.1|1802.8|1802.8|1802.5|17
1681789500000|2023-04-18 03:45:00|1802.9|1802.6|1802.7|1802.4|1803|1802.7|1802.5|1802.2|9
1681789800000|2023-04-18 03:50:00|1802.8|1802.5|1802.8|1802.5|1802.9|1802.6|1802.7|1802.4|1
1681790100000|2023-04-18 03:55:00|1802.9|1802.6|1802.8|1802.5|1802.9|1802.6|1802.7|1802.4|3
1681790400000|2023-04-18 04:00:00|1802.9|1802.6|1802.8|1802.5|1802.9|1802.6|1802.5|1802.2|11
1681790700000|2023-04-18 04:05:00|1802.9|1802.6|1803.1|1802.8|1803.2|1802.9|1802.8|1802.5|13
1681791000000|2023-04-18 04:10:00|1803|1802.7|1803.1|1802.8|1803.2|1802.9|1803|1802.7|24
1681791300000|2023-04-18 04:15:00|1803|1802.7|1802.9|1802.6|1803|1802.7|1802.8|1802.5|8
1681791600000|2023-04-18 04:20:00|1802.8|1802.5|1802.6|1802.3|1802.9|1802.6|1802.6|1802.3|10
1681791900000|2023-04-18 04:25:00|1802.7|1802.4|1802.8|1802.5|1803|1802.7|1802.6|1802.3|11
1681792200000|2023-04-18 04:30:00|1802.9|1802.6|1802.7|1802.4|1803.1|1802.8|1802.7|1802.4|55
1681792500000|2023-04-18 04:35:00|1802.8|1802.5|1802.3|1802|1802.8|1802.5|1802.3|1802|10
1681792800000|2023-04-18 04:40:00|1802.4|1802.1|1802.4|1802.1|1802.7|1802.4|1802.4|1802.1|14
1681793100000|2023-04-18 04:45:00|1802.3|1802|1802|1801.7|1802.3|1802|1802|1801.7|36
1681793400000|2023-04-18 04:50:00|1802.1|1801.8|1801.7|1801.4|1802.1|1801.8|1801.4|1801.1|25
1681793700000|2023-04-18 04:55:00|1801.8|1801.5|1802|1801.7|1802|1801.7|1801.8|1801.5|13
1681794000000|2023-04-18 05:00:00|1801.9|1801.6|1801.9|1801.6|1802.1|1801.8|1801.8|1801.5|19
1681794300000|2023-04-18 05:05:00|1801.7|1801.4|1802|1801.7|1802|1801.7|1801.7|1801.4|17
1681794600000|2023-04-18 05:10:00|1802.1|1801.8|1802.4|1802.1|1802.5|1802.2|1802|1801.7|27
1681794900000|2023-04-18 05:15:00|1802.5|1802.2|1802.4|1802.1|1802.5|1802.2|1802.2|1801.9|20
1681795200000|2023-04-18 05:20:00|1802.5|1802.2|1802.6|1802.3|1802.8|1802.5|1802.4|1802.1|18
1681795500000|2023-04-18 05:25:00|1802.5|1802.2|1802.4|1802.1|1802.7|1802.4|1802.3|1802|13
1681795800000|2023-04-18 05:30:00|1802.5|1802.2|1802.9|1802.6|1802.9|1802.6|1802.4|1802.1|21
1681796100000|2023-04-18 05:35:00|1802.8|1802.5|1803.1|1802.8|1803.2|1802.9|1802.8|1802.5|27
1681796400000|2023-04-18 05:40:00|1803.2|1802.9|1803.4|1803.1|1803.5|1803.2|1803|1802.7|22
1681796700000|2023-04-18 05:45:00|1803.5|1803.2|1803.5|1803.2|1803.9|1803.6|1803.5|1803.2|31
1681797000000|2023-04-18 05:50:00|1803.4|1803.1|1803.8|1803.5|1803.8|1803.5|1803|1802.7|98
1681797300000|2023-04-18 05:55:00|1803.7|1803.4|1803.9|1803.6|1803.9|1803.6|1803.5|1803.2|52
1681797600000|2023-04-18 06:00:00|1803.7|1803.4|1804.5|1804.2|1804.6|1804.3|1803.4|1803.1|194
1681797900000|2023-04-18 06:05:00|1804.6|1804.3|1803.7|1803.4|1804.7|1804.4|1803.1|1802.8|88
1681798200000|2023-04-18 06:10:00|1803.6|1803.3|1804.1|1803.8|1804.5|1804.2|1803.6|1803.3|37
1681798500000|2023-04-18 06:15:00|1804|1803.7|1804.7|1804.4|1805.8|1805.5|1803.7|1803.4|143
1681798800000|2023-04-18 06:20:00|1804.5|1804.2|1804|1803.7|1804.6|1804.3|1803.9|1803.6|43
1681799100000|2023-04-18 06:25:00|1804.1|1803.8|1803.9|1803.6|1804.2|1803.9|1803.7|1803.4|36
1681799400000|2023-04-18 06:30:00|1804|1803.7|1804|1803.7|1804.1|1803.8|1803.6|1803.3|38
1681799700000|2023-04-18 06:35:00|1804.1|1803.8|1804.3|1804|1804.5|1804.2|1803.9|1803.6|39
1681800000000|2023-04-18 06:40:00|1804.4|1804.1|1804.9|1804.6|1804.9|1804.6|1804.2|1803.9|45
1681800300000|2023-04-18 06:45:00|1804.8|1804.5|1804.9|1804.6|1804.9|1804.6|1804.5|1804.2|29
1681800600000|2023-04-18 06:50:00|1804.8|1804.5|1805.3|1805|1805.3|1805|1804.8|1804.5|25
1681800900000|2023-04-18 06:55:00|1805.4|1805.1|1804.4|1804.1|1805.4|1805.1|1804.4|1804.1|108
1681801200000|2023-04-18 07:00:00|1804.5|1804.2|1805.4|1805.1|1806.2|1805.9|1804.4|1804.1|321
1681801500000|2023-04-18 07:05:00|1805.3|1805|1804.7|1804.4|1805.5|1805.2|1804.1|1803.8|209
1681801800000|2023-04-18 07:10:00|1804.8|1804.5|1806.4|1806.1|1806.4|1806.1|1804.8|1804.5|266
1681802100000|2023-04-18 07:15:00|1806.5|1806.2|1805.3|1805|1806.8|1806.5|1805.3|1805|191
1681802400000|2023-04-18 07:20:00|1805.4|1805.1|1805.8|1805.5|1806.1|1805.8|1804.9|1804.6|117
1681802700000|2023-04-18 07:25:00|1805.7|1805.4|1806.2|1805.9|1806.2|1805.9|1805.4|1805.1|66
1681803000000|2023-04-18 07:30:00|1806.3|1806|1805.8|1805.5|1806.6|1806.3|1805.5|1805.2|57
1681803300000|2023-04-18 07:35:00|1805.7|1805.4|1805.2|1804.9|1805.8|1805.5|1804.8|1804.5|80
1681803600000|2023-04-18 07:40:00|1805.1|1804.8|1805|1804.7|1805.2|1804.9|1804.5|1804.2|64
1681803900000|2023-04-18 07:45:00|1805.1|1804.8|1805.1|1804.8|1805.5|1805.2|1805|1804.7|52
1681804200000|2023-04-18 07:50:00|1805.2|1804.9|1805.1|1804.8|1805.9|1805.6|1805|1804.7|99
1681804500000|2023-04-18 07:55:00|1805.2|1804.9|1805|1804.7|1805.4|1805.1|1804.9|1804.6|60
1681804800000|2023-04-18 08:00:00|1804.9|1804.6|1805.6|1805.3|1805.7|1805.4|1804.8|1804.5|153
1681805100000|2023-04-18 08:05:00|1805.7|1805.4|1806.7|1806.4|1807.5|1807.2|1805.1|1804.8|398
1681805400000|2023-04-18 08:10:00|1806.8|1806.5|1805.3|1805|1806.8|1806.5|1804.9|1804.6|252
1681805700000|2023-04-18 08:15:00|1805.4|1805.1|1804.9|1804.6|1805.6|1805.3|1804.4|1804.1|177
1681806000000|2023-04-18 08:20:00|1805|1804.7|1804.1|1803.8|1805|1804.7|1804|1803.7|134
1681806300000|2023-04-18 08:25:00|1804|1803.7|1804.4|1804.1|1804.7|1804.4|1803.9|1803.6|120
1681806600000|2023-04-18 08:30:00|1804.5|1804.2|1804.7|1804.4|1804.9|1804.6|1804.3|1804|141
1681806900000|2023-04-18 08:35:00|1804.8|1804.5|1806.1|1805.8|1806.2|1805.9|1804.7|1804.4|175
1681807200000|2023-04-18 08:40:00|1806.2|1805.9|1806.2|1805.9|1807.4|1807.1|1805.9|1805.6|215
1681807500000|2023-04-18 08:45:00|1806.3|1806|1807.4|1807.1|1807.4|1807.1|1806.1|1805.8|134
1681807800000|2023-04-18 08:50:00|1807.5|1807.2|1807|1806.7|1807.6|1807.3|1806.9|1806.6|101
1681808100000|2023-04-18 08:55:00|1807.1|1806.8|1807.3|1807|1807.8|1807.5|1806.5|1806.2|235
1681808400000|2023-04-18 09:00:00|1807.1|1806.8|1807.3|1807|1807.7|1807.4|1806.3|1806|177
1681808700000|2023-04-18 09:05:00|1807.2|1806.9|1807.5|1807.2|1807.6|1807.3|1807|1806.7|83
1681809000000|2023-04-18 09:10:00|1807.4|1807.1|1807.3|1807|1807.6|1807.3|1807|1806.7|103
1681809300000|2023-04-18 09:15:00|1807.4|1807.1|1807.6|1807.3|1807.9|1807.6|1807.2|1806.9|81
1681809600000|2023-04-18 09:20:00|1807.7|1807.4|1808.3|1808|1808.6|1808.3|1807.7|1807.4|329
1681809900000|2023-04-18 09:25:00|1808.4|1808.1|1807.6|1807.3|1808.5|1808.2|1807.6|1807.3|116
1681810200000|2023-04-18 09:30:00|1807.7|1807.4|1808.3|1808|1808.6|1808.3|1807.7|1807.4|118
1681810500000|2023-04-18 09:35:00|1808.4|1808.1|1810.2|1809.9|1810.3|1810|1808.2|1807.9|523
1681810800000|2023-04-18 09:40:00|1810.4|1810.1|1810.5|1810.2|1811.5|1811.2|1810|1809.7|281
1681811100000|2023-04-18 09:45:00|1810.6|1810.3|1809.7|1809.4|1810.7|1810.4|1809.5|1809.2|126
1681811400000|2023-04-18 09:50:00|1809.6|1809.3|1810.4|1810.1|1810.7|1810.4|1809.2|1808.9|130
1681811700000|2023-04-18 09:55:00|1810.3|1810|1809.6|1809.3|1810.5|1810.2|1809.3|1809|81
1681812000000|2023-04-18 10:00:00|1809.7|1809.4|1809.3|1809|1809.9|1809.6|1809.2|1808.9|84
1681812300000|2023-04-18 10:05:00|1809.2|1808.9|1808.9|1808.6|1809.4|1809.1|1808.9|1808.6|86
1681812600000|2023-04-18 10:10:00|1808.8|1808.5|1809.2|1808.9|1809.4|1809.1|1808.7|1808.4|45
1681812900000|2023-04-18 10:15:00|1809.1|1808.8|1809.8|1809.5|1809.8|1809.5|1809.1|1808.8|62
1681813200000|2023-04-18 10:20:00|1809.9|1809.6|1809.9|1809.6|1810.3|1810|1809.7|1809.4|94
1681813500000|2023-04-18 10:25:00|1810|1809.7|1810.4|1810.1|1810.4|1810.1|1809.7|1809.4|48
1681813800000|2023-04-18 10:30:00|1810.5|1810.2|1811|1810.7|1811.8|1811.5|1810.3|1810|189
1681814100000|2023-04-18 10:35:00|1811.1|1810.8|1811.3|1811|1811.4|1811.1|1811.1|1810.8|46
1681814400000|2023-04-18 10:40:00|1811.1|1810.8|1813.5|1813.2|1813.5|1813.2|1811|1810.7|357
1681814700000|2023-04-18 10:45:00|1813.4|1813.1|1814.1|1813.8|1814.7|1814.4|1812.7|1812.4|392
1681815000000|2023-04-18 10:50:00|1814.2|1813.9|1814.9|1814.6|1815|1814.7|1814.1|1813.8|196
1681815300000|2023-04-18 10:55:00|1814.8|1814.5|1814.6|1814.3|1814.9|1814.6|1814|1813.7|118
1681815600000|2023-04-18 11:00:00|1814.5|1814.2|1813.2|1812.9|1814.5|1814.2|1812.8|1812.5|176
1681815900000|2023-04-18 11:05:00|1813.3|1813|1813.8|1813.5|1813.8|1813.5|1813.2|1812.9|61
1681816200000|2023-04-18 11:10:00|1813.9|1813.6|1813.8|1813.5|1814|1813.7|1813.4|1813.1|90
1681816500000|2023-04-18 11:15:00|1813.9|1813.6|1813|1812.7|1814|1813.7|1812.9|1812.6|138
1681816800000|2023-04-18 11:20:00|1813.3|1813|1813|1812.7|1813.4|1813.1|1812.8|1812.5|155
1681817100000|2023-04-18 11:25:00|1812.9|1812.6|1811.8|1811.5|1813.4|1813.1|1811.7|1811.4|560
1681817400000|2023-04-18 11:30:00|1811.9|1811.6|1814.1|1813.8|1814.2|1813.9|1811.9|1811.6|511
1681817700000|2023-04-18 11:35:00|1814|1813.7|1813|1812.7|1814|1813.7|1813|1812.7|261
1681818000000|2023-04-18 11:40:00|1813.1|1812.8|1813.1|1812.8|1813.5|1813.2|1812.6|1812.3|407
1681818300000|2023-04-18 11:45:00|1813|1812.7|1812|1811.7|1813.2|1812.9|1812|1811.7|158
1681818600000|2023-04-18 11:50:00|1812.1|1811.8|1812.3|1812|1812.3|1812|1811.8|1811.5|136
1681818900000|2023-04-18 11:55:00|1812.2|1811.9|1812.4|1812.1|1812.5|1812.2|1811.7|1811.4|150
1681819200000|2023-04-18 12:00:00|1812.3|1812|1813.8|1813.5|1814.3|1814|1812.2|1811.9|420
1681819500000|2023-04-18 12:05:00|1813.7|1813.4|1813.5|1813.2|1814|1813.7|1813.2|1812.9|124
1681819800000|2023-04-18 12:10:00|1813.4|1813.1|1812.7|1812.4|1814|1813.7|1812.2|1811.9|192
1681820100000|2023-04-18 12:15:00|1812.6|1812.3|1812.8|1812.5|1813|1812.7|1812|1811.7|281
1681820400000|2023-04-18 12:20:00|1812.9|1812.6|1812.5|1812.2|1813.1|1812.8|1812.4|1812.1|252
1681820700000|2023-04-18 12:25:00|1812.6|1812.3|1812.3|1812|1813|1812.7|1812.3|1812|179
1681821000000|2023-04-18 12:30:00|1812.4|1812.1|1813.2|1812.9|1813.7|1813.4|1812.4|1812.1|376
1681821300000|2023-04-18 12:35:00|1813.3|1813|1811.8|1811.5|1813.5|1813.2|1811.8|1811.5|214
1681821600000|2023-04-18 12:40:00|1811.9|1811.6|1812.8|1812.5|1812.9|1812.6|1811.9|1811.6|228
1681821900000|2023-04-18 12:45:00|1812.9|1812.6|1812.1|1811.8|1813.5|1813.2|1811.7|1811.4|362
1681822200000|2023-04-18 12:50:00|1812.2|1811.9|1812.3|1812|1812.7|1812.4|1811.4|1811.1|163
1681822500000|2023-04-18 12:55:00|1812.2|1811.9|1813.5|1813.2|1813.5|1813.2|1812.2|1811.9|290
1681822800000|2023-04-18 13:00:00|1813.4|1813.1|1813.1|1812.8|1813.6|1813.3|1812.8|1812.5|397
1681823100000|2023-04-18 13:05:00|1813.2|1812.9|1813.4|1813.1|1813.7|1813.4|1813|1812.7|216
1681823400000|2023-04-18 13:10:00|1813.3|1813|1812.7|1812.4|1813.9|1813.6|1812.6|1812.3|294
1681823700000|2023-04-18 13:15:00|1812.8|1812.5|1812.9|1812.6|1813|1812.7|1811.8|1811.5|341
1681824000000|2023-04-18 13:20:00|1812.8|1812.5|1810.6|1810.3|1812.8|1812.5|1810.4|1810.1|447
1681824300000|2023-04-18 13:25:00|1810.4|1810.1|1811.7|1811.4|1812.3|1812|1809.9|1809.6|583
1681824600000|2023-04-18 13:30:00|1812.1|1811.8|1805.4|1805.1|1812.4|1812.1|1803.9|1803.6|6783
1681824900000|2023-04-18 13:35:00|1805.3|1805|1807.2|1806.9|1808.2|1807.9|1804|1803.7|3661
1681825200000|2023-04-18 13:40:00|1807.4|1807.1|1809.5|1809.2|1810.3|1810|1807.1|1806.8|2797
1681825500000|2023-04-18 13:45:00|1809.4|1809.1|1805.9|1805.6|1810.1|1809.8|1805.6|1805.3|2772
1681825800000|2023-04-18 13:50:00|1805.8|1805.5|1802.4|1802.1|1806.3|1806|1801.5|1801.2|3513
1681826100000|2023-04-18 13:55:00|1802.5|1802.2|1797.4|1797.1|1803.5|1803.2|1797|1796.7|3936
1681826400000|2023-04-18 14:00:00|1797.7|1797.4|1795.9|1795.6|1799.9|1799.6|1795.4|1795.1|3825
1681826700000|2023-04-18 14:05:00|1796.1|1795.8|1798.7|1798.4|1799.3|1799|1795.6|1795.3|2871
1681827000000|2023-04-18 14:10:00|1798.9|1798.6|1798|1797.7|1799.2|1798.9|1796.5|1796.2|2050
1681827300000|2023-04-18 14:15:00|1798.1|1797.8|1800.5|1800.2|1800.8|1800.5|1797.5|1797.2|2018
1681827600000|2023-04-18 14:20:00|1800.3|1800|1801.6|1801.3|1802.7|1802.4|1800.3|1800|1886
1681827900000|2023-04-18 14:25:00|1801.5|1801.2|1796|1795.7|1801.7|1801.4|1796|1795.7|3041
1681828200000|2023-04-18 14:30:00|1795.9|1795.6|1793.8|1793.5|1796.9|1796.6|1792.6|1792.3|3281
1681828500000|2023-04-18 14:35:00|1793.6|1793.3|1793.7|1793.4|1795.2|1794.9|1791.7|1791.4|2242
1681828800000|2023-04-18 14:40:00|1793.8|1793.5|1795.7|1795.4|1795.8|1795.5|1793.1|1792.8|1642
1681829100000|2023-04-18 14:45:00|1795.6|1795.3|1793.3|1793|1796.4|1796.1|1793.3|1793|1616
1681829400000|2023-04-18 14:50:00|1793.2|1792.9|1793.1|1792.8|1795.5|1795.2|1791|1790.7|1954
1681829700000|2023-04-18 14:55:00|1793.2|1792.9|1793.5|1793.2|1794.1|1793.8|1791.5|1791.2|909
1681830000000|2023-04-18 15:00:00|1793.6|1793.3|1793.3|1793|1795.3|1795|1792.9|1792.6|1236
1681830300000|2023-04-18 15:05:00|1793.2|1792.9|1791.6|1791.3|1794.7|1794.4|1791.3|1791|1142
1681830600000|2023-04-18 15:10:00|1791.5|1791.2|1791.1|1790.8|1793.3|1793|1789.2|1788.9|1571
1681830900000|2023-04-18 15:15:00|1791|1790.7|1791.4|1791.1|1792.5|1792.2|1790.4|1790.1|845
1681831200000|2023-04-18 15:20:00|1791.3|1791|1789.4|1789.1|1791.4|1791.1|1789.1|1788.8|1124
1681831500000|2023-04-18 15:25:00|1789.3|1789|1791.8|1791.5|1792|1791.7|1789.3|1789|1021
1681831800000|2023-04-18 15:30:00|1791.9|1791.6|1792.4|1792.1|1792.9|1792.6|1790.8|1790.5|1193
1681832100000|2023-04-18 15:35:00|1792.3|1792|1788.2|1787.9|1793.1|1792.8|1788|1787.7|1402
1681832400000|2023-04-18 15:40:00|1787.9|1787.6|1791.4|1791.1|1792.1|1791.8|1787.1|1786.8|1704
1681832700000|2023-04-18 15:45:00|1791.5|1791.2|1791|1790.7|1791.9|1791.6|1789.5|1789.2|721
1681833000000|2023-04-18 15:50:00|1790.9|1790.6|1790.3|1790|1791|1790.7|1788.2|1787.9|785
1681833300000|2023-04-18 15:55:00|1790.4|1790.1|1790.1|1789.8|1790.5|1790.2|1788.4|1788.1|714
1681833600000|2023-04-18 16:00:00|1790|1789.7|1790.8|1790.5|1791.3|1791|1788.6|1788.3|1018
1681833900000|2023-04-18 16:05:00|1791|1790.7|1791.3|1791|1791.6|1791.3|1790.2|1789.9|785
1681834200000|2023-04-18 16:10:00|1791.2|1790.9|1792.4|1792.1|1792.8|1792.5|1790.7|1790.4|1147
1681834500000|2023-04-18 16:15:00|1792.5|1792.2|1791.7|1791.4|1792.8|1792.5|1790.8|1790.5|754
1681834800000|2023-04-18 16:20:00|1791.6|1791.3|1790.8|1790.5|1792.1|1791.8|1790.7|1790.4|700
1681835100000|2023-04-18 16:25:00|1791|1790.7|1793.4|1793.1|1793.6|1793.3|1790.6|1790.3|904
1681835400000|2023-04-18 16:30:00|1793.9|1793.6|1792.8|1792.5|1793.9|1793.6|1792|1791.7|937
1681835700000|2023-04-18 16:35:00|1792.9|1792.6|1792.4|1792.1|1793.2|1792.9|1792|1791.7|533
1681836000000|2023-04-18 16:40:00|1792.5|1792.2|1792.5|1792.2|1793.1|1792.8|1791.6|1791.3|602
1681836300000|2023-04-18 16:45:00|1792.4|1792.1|1792.6|1792.3|1793.2|1792.9|1791.7|1791.4|591
1681836600000|2023-04-18 16:50:00|1792.5|1792.2|1790.8|1790.5|1793.7|1793.4|1790|1789.7|1583
1681836900000|2023-04-18 16:55:00|1790.7|1790.4|1790.2|1789.9|1791.3|1791|1789.5|1789.2|871
1681837200000|2023-04-18 17:00:00|1790.1|1789.8|1790|1789.7|1790.1|1789.8|1788.7|1788.4|701
1681837500000|2023-04-18 17:05:00|1790.2|1789.9|1791.8|1791.5|1792.3|1792|1789.9|1789.6|850
1681837800000|2023-04-18 17:10:00|1791.9|1791.6|1789.8|1789.5|1792.1|1791.8|1789.7|1789.4|925
1681838100000|2023-04-18 17:15:00|1789.7|1789.4|1788.8|1788.5|1789.9|1789.6|1788.1|1787.8|952
1681838400000|2023-04-18 17:20:00|1788.9|1788.6|1788.6|1788.3|1789.1|1788.8|1787.7|1787.4|665
1681838700000|2023-04-18 17:25:00|1788.5|1788.2|1788.1|1787.8|1788.8|1788.5|1787.6|1787.3|592
1681839000000|2023-04-18 17:30:00|1788|1787.7|1788.5|1788.2|1789.1|1788.8|1786.9|1786.6|1072
1681839300000|2023-04-18 17:35:00|1788.6|1788.3|1788.8|1788.5|1789.3|1789|1788.2|1787.9|551
1681839600000|2023-04-18 17:40:00|1788.7|1788.4|1790.1|1789.8|1790.2|1789.9|1788.6|1788.3|448
1681839900000|2023-04-18 17:45:00|1790|1789.7|1790.7|1790.4|1791.4|1791.1|1789.5|1789.2|895
1681840200000|2023-04-18 17:50:00|1790.8|1790.5|1790.8|1790.5|1791.2|1790.9|1790.2|1789.9|485
1681840500000|2023-04-18 17:55:00|1790.7|1790.4|1788.9|1788.6|1790.8|1790.5|1788.4|1788.1|1058
1681840800000|2023-04-18 18:00:00|1788.8|1788.5|1789.1|1788.8|1789.4|1789.1|1787.8|1787.5|957
1681841100000|2023-04-18 18:05:00|1789.2|1788.9|1788.6|1788.3|1789.2|1788.9|1786.9|1786.6|1036
1681841400000|2023-04-18 18:10:00|1788.5|1788.2|1789.5|1789.2|1790.4|1790.1|1787.7|1787.4|1093
1681841700000|2023-04-18 18:15:00|1789.4|1789.1|1788.8|1788.5|1790.1|1789.8|1787.8|1787.5|1064
1681842000000|2023-04-18 18:20:00|1788.7|1788.4|1790.5|1790.2|1790.6|1790.3|1788.6|1788.3|629
1681842300000|2023-04-18 18:25:00|1790.6|1790.3|1790.9|1790.6|1791.7|1791.4|1790.2|1789.9|1064
1681842600000|2023-04-18 18:30:00|1790.8|1790.5|1791|1790.7|1791.4|1791.1|1790.2|1789.9|851
1681842900000|2023-04-18 18:35:00|1791.1|1790.8|1790.8|1790.5|1791.6|1791.3|1790.7|1790.4|535
1681843200000|2023-04-18 18:40:00|1790.7|1790.4|1788.8|1788.5|1790.9|1790.6|1788|1787.7|923
1681843500000|2023-04-18 18:45:00|1788.9|1788.6|1786.9|1786.6|1789.1|1788.8|1784.4|1784.1|2733
1681843800000|2023-04-18 18:50:00|1786.8|1786.5|1786.7|1786.4|1787.1|1786.8|1785.5|1785.2|930
1681844100000|2023-04-18 18:55:00|1786.6|1786.3|1788.7|1788.4|1788.8|1788.5|1786.6|1786.3|855
1681844400000|2023-04-18 19:00:00|1788.8|1788.5|1790|1789.7|1790.1|1789.8|1788.4|1788.1|1136
1681844700000|2023-04-18 19:05:00|1789.9|1789.6|1790.1|1789.8|1790.6|1790.3|1789.6|1789.3|897
1681845000000|2023-04-18 19:10:00|1790.2|1789.9|1791|1790.7|1791.4|1791.1|1790.2|1789.9|1060
1681845300000|2023-04-18 19:15:00|1790.9|1790.6|1791.1|1790.8|1791.5|1791.2|1790.3|1790|902
1681845600000|2023-04-18 19:20:00|1791.2|1790.9|1790.6|1790.3|1791.7|1791.4|1790.4|1790.1|1179
1681845900000|2023-04-18 19:25:00|1790.7|1790.4|1790.8|1790.5|1791.4|1791.1|1789.6|1789.3|1107
1681846200000|2023-04-18 19:30:00|1790.7|1790.4|1791.3|1791|1792.2|1791.9|1790.3|1790|978
1681846500000|2023-04-18 19:35:00|1791.4|1791.1|1791.6|1791.3|1792|1791.7|1790.1|1789.8|753
1681846800000|2023-04-18 19:40:00|1791.5|1791.2|1792.8|1792.5|1792.8|1792.5|1791.1|1790.8|1351
1681847100000|2023-04-18 19:45:00|1792.9|1792.6|1793.8|1793.5|1793.9|1793.6|1791.9|1791.6|1350
1681847400000|2023-04-18 19:50:00|1793.9|1793.6|1795.7|1795.4|1795.9|1795.6|1792.5|1792.2|2202
1681847700000|2023-04-18 19:55:00|1795.8|1795.5|1795.1|1794.8|1796.2|1795.9|1794.6|1794.3|8213
1681848000000|2023-04-18 20:00:00|1795|1794.7|1794.9|1794.6|1796.8|1796.5|1793.6|1793.3|3363
1681848300000|2023-04-18 20:05:00|1795|1794.7|1794.9|1794.6|1795.7|1795.4|1794.6|1794.3|701
1681848600000|2023-04-18 20:10:00|1794.8|1794.5|1795.1|1794.8|1795.3|1795|1794.4|1794.1|666
1681848900000|2023-04-18 20:15:00|1795.2|1794.9|1794.9|1794.6|1795.5|1795.2|1794.9|1794.6|250
1681849200000|2023-04-18 20:20:00|1795|1794.7|1794.7|1794.4|1795.6|1795.3|1794.7|1794.4|155
1681849500000|2023-04-18 20:25:00|1795.1|1794.8|1795.4|1795.1|1795.5|1795.2|1794.7|1794.4|227
1681849800000|2023-04-18 20:30:00|1795.3|1795|1795|1794.7|1795.7|1795.4|1795|1794.7|206
1681850100000|2023-04-18 20:35:00|1795.1|1794.8|1795.1|1794.8|1795.4|1795.1|1794.9|1794.6|141
1681850400000|2023-04-18 20:40:00|1795.2|1794.9|1795.8|1795.5|1796|1795.7|1795.2|1794.9|186
1681850700000|2023-04-18 20:45:00|1795.9|1795.6|1797.1|1796.8|1797.1|1796.8|1795.9|1795.6|369
1681851000000|2023-04-18 20:50:00|1796.9|1796.6|1796.7|1796.4|1797|1796.7|1796.3|1796|210
1681851300000|2023-04-18 20:55:00|1796.6|1796.3|1796|1795.2|1796.7|1796.4|1795.2|1794.9|403
1681851600000|2023-04-18 21:00:00|1795.9|1795.1|1795.9|1795.1|1796.1|1795.3|1795.9|1795.1|2
1681852200000|2023-04-18 21:10:00|1796|1795.2|1795.9|1795.1|1796|1795.2|1795.9|1795.1|0
1681852500000|2023-04-18 21:15:00|1796|1795.2|1795.9|1795.1|1796|1795.2|1795.9|1795.1|0
1681852800000|2023-04-18 21:20:00|1796|1795.2|1796|1795.2|1796.1|1795.3|1796|1795.2|0
1681853100000|2023-04-18 21:25:00|1796.1|1795.3|1795.9|1795.1|1796.1|1795.3|1795.9|1795.1|0
1681853700000|2023-04-18 21:35:00|1796|1795.2|1795.9|1795.1|1796|1795.2|1795.9|1795.1|0
1681854000000|2023-04-18 21:40:00|1795.8|1795|1795.8|1795|1795.8|1795|1795.8|1795|0
1681854600000|2023-04-18 21:50:00|1795.7|1794.9|1795.7|1794.9|1795.8|1795|1795.7|1794.9|0
1681854900000|2023-04-18 21:55:00|1795.8|1795|1795.8|1795|1795.8|1795|1795.7|1794.9|0
1681855200000|2023-04-18 22:00:00|1795.9|1795.5|1796.3|1796|1796.9|1796.6|1795.7|1795.4|274
1681855500000|2023-04-18 22:05:00|1796.2|1795.9|1797.2|1796.9|1797.7|1797.4|1796.2|1795.9|244
1681855800000|2023-04-18 22:10:00|1797.3|1797|1797|1796.7|1797.3|1797|1796.7|1796.4|16
1681856100000|2023-04-18 22:15:00|1797.1|1796.8|1796.8|1796.5|1797.1|1796.8|1796.8|1796.5|32
1681856400000|2023-04-18 22:20:00|1796.9|1796.6|1796.7|1796.4|1797|1796.7|1796.7|1796.4|17
1681856700000|2023-04-18 22:25:00|1796.8|1796.5|1797|1796.7|1797.1|1796.8|1796.8|1796.5|7
1681857000000|2023-04-18 22:30:00|1796.9|1796.6|1796.7|1796.4|1797|1796.7|1796.7|1796.4|32
1681857300000|2023-04-18 22:35:00|1796.8|1796.5|1796.6|1796.3|1796.9|1796.6|1796.5|1796.2|12
1681857600000|2023-04-18 22:40:00|1796.5|1796.2|1796.2|1795.9|1796.6|1796.3|1796.1|1795.8|32
1681857900000|2023-04-18 22:45:00|1796.1|1795.8|1796.4|1796.1|1796.6|1796.3|1796|1795.7|20
1681858200000|2023-04-18 22:50:00|1796.5|1796.2|1796.5|1796.2|1796.6|1796.3|1796.4|1796.1|13
1681858500000|2023-04-18 22:55:00|1796.6|1796.3|1796.7|1796.4|1796.7|1796.4|1796.4|1796.1|13
1681858800000|2023-04-18 23:00:00|1796.8|1796.5|1796.2|1795.9|1796.8|1796.5|1796.1|1795.8|23
1681859100000|2023-04-18 23:05:00|1796.1|1795.8|1795.9|1795.6|1796.1|1795.8|1795.9|1795.6|12
1681859400000|2023-04-18 23:10:00|1795.8|1795.5|1796.2|1795.9|1796.2|1795.9|1795.5|1795.2|31
1681859700000|2023-04-18 23:15:00|1796.3|1796|1795.8|1795.5|1796.3|1796|1795.7|1795.4|32
1681860000000|2023-04-18 23:20:00|1795.9|1795.6|1795.8|1795.5|1795.9|1795.6|1795.5|1795.2|20
1681860300000|2023-04-18 23:25:00|1795.5|1795.2|1795.1|1794.8|1795.6|1795.3|1795.1|1794.8|31
1681860600000|2023-04-18 23:30:00|1795|1794.7|1795.3|1795|1795.6|1795.3|1794.9|1794.6|36
1681860900000|2023-04-18 23:35:00|1795.4|1795.1|1795.3|1795|1795.8|1795.5|1795.2|1794.9|23
1681861200000|2023-04-18 23:40:00|1795.4|1795.1|1795.4|1795.1|1795.7|1795.4|1795.3|1795|26
1681861500000|2023-04-18 23:45:00|1795.1|1794.8|1795.4|1795.1|1795.6|1795.3|1794.9|1794.6|37
1681861800000|2023-04-18 23:50:00|1795.5|1795.2|1795|1794.7|1795.5|1795.2|1794.7|1794.4|100
1681862100000|2023-04-18 23:55:00|1795.1|1794.8|1794.9|1794.6|1795.3|1795|1794.9|1794.6|12
1681862400000|2023-04-19 00:00:00|1794.8|1794.5|1794.7|1794.4|1795.6|1795.3|1794.6|1794.3|59
1681862700000|2023-04-19 00:05:00|1794.8|1794.5|1795.4|1795.1|1795.6|1795.3|1794.7|1794.4|49
1681863000000|2023-04-19 00:10:00|1795.5|1795.2|1795.7|1795.4|1796|1795.7|1795.4|1795.1|34
1681863300000|2023-04-19 00:15:00|1795.8|1795.5|1795.7|1795.4|1796|1795.7|1795.6|1795.3|42
1681863600000|2023-04-19 00:20:00|1795.8|1795.5|1795.8|1795.5|1795.9|1795.6|1795.4|1795.1|52
1681863900000|2023-04-19 00:25:00|1795.7|1795.4|1795.6|1795.3|1795.8|1795.5|1795.4|1795.1|42
1681864200000|2023-04-19 00:30:00|1795.5|1795.2|1796|1795.7|1796|1795.7|1795.5|1795.2|29
1681864500000|2023-04-19 00:35:00|1795.9|1795.6|1795.4|1795.1|1796|1795.7|1795.2|1794.9|25
1681864800000|2023-04-19 00:40:00|1795.5|1795.2|1795.3|1795|1795.6|1795.3|1795.1|1794.8|37
1681865100000|2023-04-19 00:45:00|1795.2|1794.9|1795.8|1795.5|1795.9|1795.6|1795.2|1794.9|28
1681865400000|2023-04-19 00:50:00|1795.7|1795.4|1795.8|1795.5|1796.3|1796|1795.7|1795.4|28
1681865700000|2023-04-19 00:55:00|1795.9|1795.6|1796.1|1795.8|1796.4|1796.1|1795.7|1795.4|37
1681866000000|2023-04-19 01:00:00|1796|1795.7|1796|1795.7|1796.2|1795.9|1795.7|1795.4|26
1681866300000|2023-04-19 01:05:00|1796.1|1795.8|1796.3|1796|1796.5|1796.2|1796|1795.7|18
1681866600000|2023-04-19 01:10:00|1796.2|1795.9|1796.2|1795.9|1796.5|1796.2|1796.1|1795.8|18
1681866900000|2023-04-19 01:15:00|1796.3|1796|1796.7|1796.4|1796.9|1796.6|1796.2|1795.9|43
1681867200000|2023-04-19 01:20:00|1796.6|1796.3|1795.6|1795.3|1796.6|1796.3|1795.3|1795|22
1681867500000|2023-04-19 01:25:00|1795.7|1795.4|1795.4|1795.1|1796|1795.7|1795.4|1795.1|21
1681867800000|2023-04-19 01:30:00|1795.3|1795|1795.1|1794.8|1795.4|1795.1|1794.9|1794.6|53
1681868100000|2023-04-19 01:35:00|1795|1794.7|1794.4|1794.1|1795.2|1794.9|1794.4|1794.1|86
1681868400000|2023-04-19 01:40:00|1794.3|1794|1794.4|1794.1|1794.7|1794.4|1794.2|1793.9|29
1681868700000|2023-04-19 01:45:00|1794.5|1794.2|1794.2|1793.9|1794.8|1794.5|1794.2|1793.9|29
1681869000000|2023-04-19 01:50:00|1794.3|1794|1794.4|1794.1|1794.6|1794.3|1794|1793.7|41
1681869300000|2023-04-19 01:55:00|1794.5|1794.2|1794.3|1794|1794.7|1794.4|1794.3|1794|15
1681869600000|2023-04-19 02:00:00|1794.4|1794.1|1794.2|1793.9|1794.5|1794.2|1794.1|1793.8|34
1681869900000|2023-04-19 02:05:00|1794.1|1793.8|1794.3|1794|1794.6|1794.3|1794|1793.7|28
1681870200000|2023-04-19 02:10:00|1794.2|1793.9|1794.5|1794.2|1794.5|1794.2|1794.1|1793.8|40
1681870500000|2023-04-19 02:15:00|1794.4|1794.1|1794.6|1794.3|1794.7|1794.4|1794.3|1794|34
1681870800000|2023-04-19 02:20:00|1794.7|1794.4|1795.2|1794.9|1795.3|1795|1794.6|1794.3|73
1681871100000|2023-04-19 02:25:00|1795.3|1795|1795.5|1795.2|1795.6|1795.3|1795.2|1794.9|40
1681871400000|2023-04-19 02:30:00|1795.6|1795.3|1795.3|1795|1795.6|1795.3|1795.3|1795|33
1681871700000|2023-04-19 02:35:00|1795.4|1795.1|1795.6|1795.3|1795.8|1795.5|1795.2|1794.9|12
1681872000000|2023-04-19 02:40:00|1795.5|1795.2|1795.6|1795.3|1795.8|1795.5|1795.5|1795.2|27
1681872300000|2023-04-19 02:45:00|1795.5|1795.2|1795.6|1795.3|1795.8|1795.5|1795.5|1795.2|27
1681872600000|2023-04-19 02:50:00|1795.7|1795.4|1795.4|1795.1|1795.8|1795.5|1795.4|1795.1|20
1681872900000|2023-04-19 02:55:00|1795.5|1795.2|1795.4|1795.1|1795.7|1795.4|1795.3|1795|17
1681873200000|2023-04-19 03:00:00|1795.5|1795.2|1795.4|1795.1|1795.6|1795.3|1795.2|1794.9|37
1681873500000|2023-04-19 03:05:00|1795.3|1795|1795.6|1795.3|1795.6|1795.3|1795.2|1794.9|22
1681873800000|2023-04-19 03:10:00|1795.4|1795.1|1795.6|1795.3|1795.8|1795.5|1795.4|1795.1|48
1681874100000|2023-04-19 03:15:00|1795.5|1795.2|1795.4|1795.1|1795.5|1795.2|1795.2|1794.9|30
1681874400000|2023-04-19 03:20:00|1795.5|1795.2|1795.5|1795.2|1795.5|1795.2|1795.3|1795|11
1681874700000|2023-04-19 03:25:00|1795.4|1795.1|1795.6|1795.3|1795.7|1795.4|1795.4|1795.1|12
1681875000000|2023-04-19 03:30:00|1795.7|1795.4|1795.5|1795.2|1795.8|1795.5|1795.5|1795.2|15
1681875300000|2023-04-19 03:35:00|1795.6|1795.3|1795.4|1795.1|1795.8|1795.5|1795.4|1795.1|26
1681875600000|2023-04-19 03:40:00|1795.5|1795.2|1795.5|1795.2|1795.6|1795.3|1795.4|1795.1|14
1681875900000|2023-04-19 03:45:00|1795.4|1795.1|1795.4|1795.1|1795.6|1795.3|1795.4|1795.1|19
1681876200000|2023-04-19 03:50:00|1795.3|1795|1795.4|1795.1|1795.4|1795.1|1795.2|1794.9|32
1681876500000|2023-04-19 03:55:00|1795.5|1795.2|1795.5|1795.2|1795.6|1795.3|1795.4|1795.1|22
1681876800000|2023-04-19 04:00:00|1795.6|1795.3|1795.5|1795.2|1795.6|1795.3|1795.4|1795.1|9
1681877100000|2023-04-19 04:05:00|1795.4|1795.1|1795.3|1795|1795.6|1795.3|1795.3|1795|15
1681877400000|2023-04-19 04:10:00|1795.4|1795.1|1795.3|1795|1795.4|1795.1|1795.3|1795|7
1681877700000|2023-04-19 04:15:00|1795.4|1795.1|1795.3|1795|1795.4|1795.1|1795.2|1794.9|5
1681878000000|2023-04-19 04:20:00|1795.4|1795.1|1795.3|1795|1795.4|1795.1|1795.3|1795|7
1681878300000|2023-04-19 04:25:00|1795.4|1795.1|1795.4|1795.1|1795.5|1795.2|1795.4|1795.1|2
1681878600000|2023-04-19 04:30:00|1795.3|1795|1795.1|1794.8|1795.4|1795.1|1795.1|1794.8|30
1681878900000|2023-04-19 04:35:00|1795|1794.7|1794.9|1794.6|1795.1|1794.8|1794.9|1794.6|9
1681879200000|2023-04-19 04:40:00|1795|1794.7|1795.1|1794.8|1795.3|1795|1795|1794.7|27
1681879500000|2023-04-19 04:45:00|1795.2|1794.9|1795.2|1794.9|1795.2|1794.9|1795|1794.7|12
1681879800000|2023-04-19 04:50:00|1795.3|1795|1795.2|1794.9|1795.4|1795.1|1795.2|1794.9|30
1681880100000|2023-04-19 04:55:00|1795.3|1795|1795.2|1794.9|1795.3|1795|1795|1794.7|9
1681880400000|2023-04-19 05:00:00|1795.3|1795|1795.2|1794.9|1795.3|1795|1795.1|1794.8|29
1681880700000|2023-04-19 05:05:00|1795.1|1794.8|1794.6|1794.3|1795.1|1794.8|1794.6|1794.3|20
1681881000000|2023-04-19 05:10:00|1794.5|1794.2|1795|1794.7|1795.1|1794.8|1794.5|1794.2|18
1681881300000|2023-04-19 05:15:00|1795.1|1794.8|1794.8|1794.5|1795.1|1794.8|1794.7|1794.4|9
1681881600000|2023-04-19 05:20:00|1794.9|1794.6|1794.8|1794.5|1795|1794.7|1794.8|1794.5|5
1681881900000|2023-04-19 05:25:00|1794.9|1794.6|1794.6|1794.3|1794.9|1794.6|1794.6|1794.3|4
1681882200000|2023-04-19 05:30:00|1794.5|1794.2|1794.6|1794.3|1794.7|1794.4|1794.3|1794|21
1681882500000|2023-04-19 05:35:00|1794.5|1794.2|1794.5|1794.2|1794.7|1794.4|1794.5|1794.2|23
1681882800000|2023-04-19 05:40:00|1794.6|1794.3|1794.5|1794.2|1794.7|1794.4|1794.4|1794.1|24
1681883100000|2023-04-19 05:45:00|1794.6|1794.3|1794.7|1794.4|1794.9|1794.6|1794.4|1794.1|21
1681883400000|2023-04-19 05:50:00|1794.8|1794.5|1794.7|1794.4|1794.8|1794.5|1794.7|1794.4|13
1681883700000|2023-04-19 05:55:00|1794.8|1794.5|1794.5|1794.2|1794.8|1794.5|1794.5|1794.2|46
1681884000000|2023-04-19 06:00:00|1794.6|1794.3|1795|1794.7|1795|1794.7|1794.4|1794.1|80
1681884300000|2023-04-19 06:05:00|1794.8|1794.5|1793|1792.7|1794.8|1794.5|1792.8|1792.5|185
1681884600000|2023-04-19 06:10:00|1793.1|1792.8|1791.9|1791.6|1793.4|1793.1|1791.8|1791.5|145
1681884900000|2023-04-19 06:15:00|1792|1791.7|1791|1790.7|1792.4|1792.1|1790.8|1790.5|224
1681885200000|2023-04-19 06:20:00|1791.1|1790.8|1791.4|1791.1|1791.5|1791.2|1790.9|1790.6|81
1681885500000|2023-04-19 06:25:00|1791.3|1791|1792|1791.7|1792.1|1791.8|1790.9|1790.6|117
1681885800000|2023-04-19 06:30:00|1792.1|1791.8|1793.1|1792.8|1793.1|1792.8|1791.8|1791.5|94
1681886100000|2023-04-19 06:35:00|1793.2|1792.9|1792.9|1792.6|1793.2|1792.9|1792.8|1792.5|55
1681886400000|2023-04-19 06:40:00|1793|1792.7|1792.8|1792.5|1793.2|1792.9|1792.8|1792.5|27
1681886700000|2023-04-19 06:45:00|1792.9|1792.6|1793|1792.7|1793.1|1792.8|1792.7|1792.4|29
1681887000000|2023-04-19 06:50:00|1793.1|1792.8|1793.2|1792.9|1793.6|1793.3|1793|1792.7|60
1681887300000|2023-04-19 06:55:00|1793.3|1793|1792.5|1792.2|1793.4|1793.1|1792.5|1792.2|55
1681887600000|2023-04-19 07:00:00|1792.4|1792.1|1792.8|1792.5|1793.3|1793|1792|1791.7|325
1681887900000|2023-04-19 07:05:00|1792.9|1792.6|1792|1791.7|1793.5|1793.2|1791.8|1791.5|169
1681888200000|2023-04-19 07:10:00|1791.9|1791.6|1791.4|1791.1|1792.3|1792|1791.1|1790.8|147
1681888500000|2023-04-19 07:15:00|1791.5|1791.2|1792.4|1792.1|1793.6|1793.3|1791.4|1791.1|258
1681888800000|2023-04-19 07:20:00|1792.5|1792.2|1792.4|1792.1|1793|1792.7|1792.2|1791.9|74
1681889100000|2023-04-19 07:25:00|1792.5|1792.2|1792.8|1792.5|1793.1|1792.8|1792.4|1792.1|75
1681889400000|2023-04-19 07:30:00|1792.9|1792.6|1791.5|1791.2|1793.1|1792.8|1791.4|1791.1|148
1681889700000|2023-04-19 07:35:00|1791.6|1791.3|1791.4|1791.1|1792.5|1792.2|1791.3|1791|164
1681890000000|2023-04-19 07:40:00|1791.3|1791|1790.9|1790.6|1791.4|1791.1|1790.4|1790.1|162
1681890300000|2023-04-19 07:45:00|1791|1790.7|1791.1|1790.8|1791.5|1791.2|1790.6|1790.3|118
1681890600000|2023-04-19 07:50:00|1791.2|1790.9|1792.3|1792|1792.4|1792.1|1790.7|1790.4|121
1681890900000|2023-04-19 07:55:00|1792.2|1791.9|1792.4|1792.1|1793.1|1792.8|1791.9|1791.6|106
1681891200000|2023-04-19 08:00:00|1792.5|1792.2|1792.1|1791.8|1793|1792.7|1791.2|1790.9|223
1681891500000|2023-04-19 08:05:00|1792|1791.7|1790.6|1790.3|1792.7|1792.4|1790.4|1790.1|139
1681891800000|2023-04-19 08:10:00|1790.5|1790.2|1787.4|1787.1|1790.9|1790.6|1786.6|1786.3|1032
1681892100000|2023-04-19 08:15:00|1787.3|1787|1788.4|1788.1|1788.6|1788.3|1787.1|1786.8|311
1681892400000|2023-04-19 08:20:00|1788.3|1788|1789.1|1788.8|1789.3|1789|1788.2|1787.9|108
1681892700000|2023-04-19 08:25:00|1789|1788.7|1789.4|1789.1|1789.9|1789.6|1788.9|1788.6|83
1681893000000|2023-04-19 08:30:00|1789.5|1789.2|1788.6|1788.3|1789.8|1789.5|1788.5|1788.2|123
1681893300000|2023-04-19 08:35:00|1788.5|1788.2|1789.3|1789|1789.4|1789.1|1788.5|1788.2|186
1681893600000|2023-04-19 08:40:00|1789.4|1789.1|1788.9|1788.6|1789.8|1789.5|1788.6|1788.3|119
1681893900000|2023-04-19 08:45:00|1789|1788.7|1789|1788.7|1789.8|1789.5|1788|1787.7|111
1681894200000|2023-04-19 08:50:00|1789.1|1788.8|1789|1788.7|1789.8|1789.5|1788.8|1788.5|77
1681894500000|2023-04-19 08:55:00|1789.1|1788.8|1788.6|1788.3|1789.4|1789.1|1788.4|1788.1|95
1681894800000|2023-04-19 09:00:00|1788.7|1788.4|1787.1|1786.8|1788.7|1788.4|1786.9|1786.6|180
1681895100000|2023-04-19 09:05:00|1787.2|1786.9|1785.9|1785.6|1788|1787.7|1785.8|1785.5|303
1681895400000|2023-04-19 09:10:00|1785.8|1785.5|1786.2|1785.9|1786.4|1786.1|1785.2|1784.9|201
1681895700000|2023-04-19 09:15:00|1786.3|1786|1786.8|1786.5|1786.8|1786.5|1785.9|1785.6|185
1681896000000|2023-04-19 09:20:00|1786.7|1786.4|1787.7|1787.4|1787.7|1787.4|1786.4|1786.1|132
1681896300000|2023-04-19 09:25:00|1787.6|1787.3|1786.5|1786.2|1788|1787.7|1786.4|1786.1|90
1681896600000|2023-04-19 09:30:00|1786.4|1786.1|1785.8|1785.5|1787|1786.7|1785.2|1784.9|261
1681896900000|2023-04-19 09:35:00|1785.7|1785.4|1785.7|1785.4|1786|1785.7|1785.4|1785.1|266
1681897200000|2023-04-19 09:40:00|1785.8|1785.5|1785.2|1784.9|1786.6|1786.3|1785.2|1784.9|86
1681897500000|2023-04-19 09:45:00|1785.3|1785|1784|1783.7|1785.4|1785.1|1783.9|1783.6|195
1681897800000|2023-04-19 09:50:00|1784.1|1783.8|1783.5|1783.2|1785|1784.7|1783.2|1782.9|185
1681898100000|2023-04-19 09:55:00|1783.3|1783|1784.4|1784.1|1784.4|1784.1|1783.2|1782.9|155
1681898400000|2023-04-19 10:00:00|1784.3|1784|1784.7|1784.4|1784.9|1784.6|1783.8|1783.5|92
1681898700000|2023-04-19 10:05:00|1784.8|1784.5|1784.2|1783.9|1785.3|1785|1784.1|1783.8|194
1681899000000|2023-04-19 10:10:00|1784.1|1783.8|1785.1|1784.8|1785.2|1784.9|1783.7|1783.4|113
1681899300000|2023-04-19 10:15:00|1785|1784.7|1784.1|1783.8|1785|1784.7|1783.8|1783.5|107
1681899600000|2023-04-19 10:20:00|1784|1783.7|1785.1|1784.8|1785.6|1785.3|1783.5|1783.2|274
1681899900000|2023-04-19 10:25:00|1785.2|1784.9|1786.6|1786.3|1786.6|1786.3|1785.1|1784.8|174
1681900200000|2023-04-19 10:30:00|1786.5|1786.2|1786.1|1785.8|1786.6|1786.3|1785.8|1785.5|155
1681900500000|2023-04-19 10:35:00|1785.9|1785.6|1784.5|1784.2|1785.9|1785.6|1784.4|1784.1|212
1681900800000|2023-04-19 10:40:00|1784.6|1784.3|1785.9|1785.6|1786|1785.7|1783.7|1783.4|211
1681901100000|2023-04-19 10:45:00|1785.8|1785.5|1785.4|1785.1|1786.2|1785.9|1785|1784.7|90
1681901400000|2023-04-19 10:50:00|1785.3|1785|1785.5|1785.2|1785.9|1785.6|1785|1784.7|50
1681901700000|2023-04-19 10:55:00|1785.6|1785.3|1786.4|1786.1|1786.4|1786.1|1785.5|1785.2|143
1681902000000|2023-04-19 11:00:00|1786.5|1786.2|1786|1785.7|1786.6|1786.3|1785.6|1785.3|314
1681902300000|2023-04-19 11:05:00|1785.9|1785.6|1786.7|1786.4|1786.7|1786.4|1785.7|1785.4|224
1681902600000|2023-04-19 11:10:00|1786.6|1786.3|1786.4|1786.1|1786.7|1786.4|1785.6|1785.3|215
1681902900000|2023-04-19 11:15:00|1786.3|1786|1784.9|1784.6|1786.3|1786|1784.8|1784.5|250
1681903200000|2023-04-19 11:20:00|1784.8|1784.5|1784.3|1784|1785.2|1784.9|1784.1|1783.8|303
1681903500000|2023-04-19 11:25:00|1784.1|1783.8|1784.5|1784.2|1784.8|1784.5|1783.3|1783|259
1681903800000|2023-04-19 11:30:00|1784.6|1784.3|1785.4|1785.1|1785.5|1785.2|1784.2|1783.9|562
1681904100000|2023-04-19 11:35:00|1785.3|1785|1785.4|1785.1|1785.7|1785.4|1784.6|1784.3|246
1681904400000|2023-04-19 11:40:00|1785.3|1785|1785.1|1784.8|1785.7|1785.4|1784.9|1784.6|129
1681904700000|2023-04-19 11:45:00|1785|1784.7|1782.6|1782.3|1785.3|1785|1782.4|1782.1|578
1681905000000|2023-04-19 11:50:00|1782.7|1782.4|1784|1783.7|1784.3|1784|1782.7|1782.4|183
1681905300000|2023-04-19 11:55:00|1784.1|1783.8|1783.6|1783.3|1784.3|1784|1783.5|1783.2|60
1681905600000|2023-04-19 12:00:00|1783.5|1783.2|1780.6|1780.3|1783.5|1783.2|1780.5|1780.2|593
1681905900000|2023-04-19 12:05:00|1780.7|1780.4|1782.1|1781.8|1782.2|1781.9|1780.5|1780.2|414
1681906200000|2023-04-19 12:10:00|1782.3|1782|1781|1780.7|1782.3|1782|1780.5|1780.2|308
1681906500000|2023-04-19 12:15:00|1780.9|1780.6|1781.5|1781.2|1782.2|1781.9|1780.7|1780.4|233
1681906800000|2023-04-19 12:20:00|1781.4|1781.1|1783.4|1783.1|1783.6|1783.3|1781.3|1781|413
1681907100000|2023-04-19 12:25:00|1783.3|1783|1783.2|1782.9|1783.5|1783.2|1782.8|1782.5|156
1681907400000|2023-04-19 12:30:00|1783.1|1782.8|1781.1|1780.8|1783.5|1783.2|1780.9|1780.6|818
1681907700000|2023-04-19 12:35:00|1780.8|1780.5|1781.8|1781.5|1781.9|1781.6|1780.7|1780.4|209
1681908000000|2023-04-19 12:40:00|1781.9|1781.6|1781.3|1781|1782.8|1782.5|1780.8|1780.5|332
1681908300000|2023-04-19 12:45:00|1781.4|1781.1|1781.1|1780.8|1781.5|1781.2|1780.5|1780.2|283
1681908600000|2023-04-19 12:50:00|1781|1780.7|1781.4|1781.1|1781.9|1781.6|1780.1|1779.8|218
1681908900000|2023-04-19 12:55:00|1781.5|1781.2|1780.4|1780.1|1782.6|1782.3|1780.1|1779.8|614
1681909200000|2023-04-19 13:00:00|1780.8|1780.5|1783|1782.7|1783.4|1783.1|1780.6|1780.3|449
1681909500000|2023-04-19 13:05:00|1783.1|1782.8|1784.3|1784|1784.3|1784|1782.7|1782.4|513
1681909800000|2023-04-19 13:10:00|1784.2|1783.9|1785.2|1784.9|1785.6|1785.3|1783.9|1783.6|970
1681910100000|2023-04-19 13:15:00|1785.3|1785|1786.1|1785.8|1786.7|1786.4|1785.3|1785|615
1681910400000|2023-04-19 13:20:00|1786.2|1785.9|1784.5|1784.2|1787.1|1786.8|1784.5|1784.2|723
1681910700000|2023-04-19 13:25:00|1784.4|1784.1|1785.7|1785.4|1786.5|1786.2|1784.4|1784.1|621
1681911000000|2023-04-19 13:30:00|1785|1784.7|1784.1|1783.8|1788.1|1787.8|1783.7|1783.4|7651
1681911300000|2023-04-19 13:35:00|1783.9|1783.6|1784.5|1784.2|1786.1|1785.8|1782|1781.7|3744
1681911600000|2023-04-19 13:40:00|1784.4|1784.1|1782.1|1781.8|1785.6|1785.3|1782|1781.7|3518
1681911900000|2023-04-19 13:45:00|1782.2|1781.9|1781.5|1781.2|1783.7|1783.4|1780.7|1780.4|2109
1681912200000|2023-04-19 13:50:00|1781.6|1781.3|1783.9|1783.6|1786.6|1786.3|1781.6|1781.3|2286
1681912500000|2023-04-19 13:55:00|1784|1783.7|1781.8|1781.5|1784.8|1784.5|1781.1|1780.8|1502
1681912800000|2023-04-19 14:00:00|1781.9|1781.6|1783.9|1783.6|1785.7|1785.4|1781.9|1781.6|1830
1681913100000|2023-04-19 14:05:00|1783.8|1783.5|1786.3|1786|1786.6|1786.3|1782.9|1782.6|1308
1681913400000|2023-04-19 14:10:00|1786.4|1786.1|1788.4|1788.1|1789.3|1789|1785.5|1785.2|2920
1681913700000|2023-04-19 14:15:00|1788.5|1788.2|1788.6|1788.3|1788.7|1788.4|1786.5|1786.2|1684
1681914000000|2023-04-19 14:20:00|1788.5|1788.2|1788|1787.7|1790.1|1789.8|1787.6|1787.3|2250
1681914300000|2023-04-19 14:25:00|1787.9|1787.6|1788.4|1788.1|1789.3|1789|1786.6|1786.3|1602
1681914600000|2023-04-19 14:30:00|1788.5|1788.2|1789.2|1788.9|1790.3|1790|1787.6|1787.3|1137
1681914900000|2023-04-19 14:35:00|1789.3|1789|1791.6|1791.3|1791.8|1791.5|1789.3|1789|1695
1681915200000|2023-04-19 14:40:00|1791.5|1791.2|1793.2|1792.9|1793.3|1793|1790.7|1790.4|1469
1681915500000|2023-04-19 14:45:00|1793.3|1793|1791.3|1791|1793.5|1793.2|1790.3|1790|1973
1681915800000|2023-04-19 14:50:00|1791.2|1790.9|1791.6|1791.3|1793.7|1793.4|1791|1790.7|1003
1681916100000|2023-04-19 14:55:00|1791.7|1791.4|1791.9|1791.6|1792.8|1792.5|1791.4|1791.1|695
1681916400000|2023-04-19 15:00:00|1792|1791.7|1790.8|1790.5|1792.8|1792.5|1790.4|1790.1|1271
1681916700000|2023-04-19 15:05:00|1790.7|1790.4|1789|1788.7|1791.3|1791|1788.5|1788.2|1385
1681917000000|2023-04-19 15:10:00|1788.8|1788.5|1789.6|1789.3|1789.9|1789.6|1788|1787.7|844
1681917300000|2023-04-19 15:15:00|1789.7|1789.4|1789.9|1789.6|1790.3|1790|1788.9|1788.6|800
1681917600000|2023-04-19 15:20:00|1789.8|1789.5|1788.7|1788.4|1790|1789.7|1788|1787.7|919
1681917900000|2023-04-19 15:25:00|1788.6|1788.3|1788.6|1788.3|1789.2|1788.9|1787.1|1786.8|758
1681918200000|2023-04-19 15:30:00|1788.7|1788.4|1786|1785.7|1788.8|1788.5|1785.7|1785.4|1574
1681918500000|2023-04-19 15:35:00|1785.9|1785.6|1788.2|1787.9|1788.2|1787.9|1785.6|1785.3|731
1681918800000|2023-04-19 15:40:00|1788.3|1788|1787.5|1787.2|1788.8|1788.5|1786.9|1786.6|728
1681919100000|2023-04-19 15:45:00|1787.6|1787.3|1787|1786.7|1787.7|1787.4|1785.8|1785.5|981
1681919400000|2023-04-19 15:50:00|1786.8|1786.5|1786.5|1786.2|1787.7|1787.4|1786.5|1786.2|506
1681919700000|2023-04-19 15:55:00|1786.6|1786.3|1788.1|1787.8|1788.4|1788.1|1786.4|1786.1|884
1681920000000|2023-04-19 16:00:00|1788.2|1787.9|1786.8|1786.5|1789|1788.7|1786.5|1786.2|1029
1681920300000|2023-04-19 16:05:00|1786.7|1786.4|1786.4|1786.1|1787.7|1787.4|1786|1785.7|1028
1681920600000|2023-04-19 16:10:00|1786.5|1786.2|1788.2|1787.9|1788.3|1788|1786.4|1786.1|412
1681920900000|2023-04-19 16:15:00|1788.3|1788|1789|1788.7|1790|1789.7|1788.2|1787.9|964
1681921200000|2023-04-19 16:20:00|1789.1|1788.8|1788.4|1788.1|1789.2|1788.9|1788.4|1788.1|335
1681921500000|2023-04-19 16:25:00|1788.5|1788.2|1789.7|1789.4|1789.9|1789.6|1788.5|1788.2|368
1681921800000|2023-04-19 16:30:00|1789.8|1789.5|1790.8|1790.5|1791.4|1791.1|1789.6|1789.3|790
1681922100000|2023-04-19 16:35:00|1790.7|1790.4|1791.2|1790.9|1791.7|1791.4|1790.7|1790.4|487
1681922400000|2023-04-19 16:40:00|1791.3|1791|1792.5|1792.2|1793|1792.7|1791.1|1790.8|840
1681922700000|2023-04-19 16:45:00|1792.6|1792.3|1792|1791.7|1793.1|1792.8|1792|1791.7|613
1681923000000|2023-04-19 16:50:00|1792.1|1791.8|1794.5|1794.2|1794.6|1794.3|1791.8|1791.5|1023
1681923300000|2023-04-19 16:55:00|1794.6|1794.3|1794.4|1794.1|1795.1|1794.8|1794.2|1793.9|1161
1681923600000|2023-04-19 17:00:00|1794.5|1794.2|1795.9|1795.6|1796.3|1796|1794.4|1794.1|1016
1681923900000|2023-04-19 17:05:00|1795.8|1795.5|1797.9|1797.6|1798.6|1798.3|1795.8|1795.5|1882
1681924200000|2023-04-19 17:10:00|1798|1797.7|1798.7|1798.4|1799.2|1798.9|1797.2|1796.9|1257
1681924500000|2023-04-19 17:15:00|1798.6|1798.3|1795.9|1795.6|1799.4|1799.1|1795.6|1795.3|2129
1681924800000|2023-04-19 17:20:00|1796.3|1796|1797|1796.7|1797.2|1796.9|1795.2|1794.9|1917
1681925100000|2023-04-19 17:25:00|1797.2|1796.9|1798.6|1798.3|1798.6|1798.3|1796.4|1796.1|941
1681925400000|2023-04-19 17:30:00|1798.5|1798.2|1798.7|1798.4|1799.4|1799.1|1798.3|1798|771
1681925700000|2023-04-19 17:35:00|1798.6|1798.3|1797.6|1797.3|1798.6|1798.3|1797.4|1797.1|854
1681926000000|2023-04-19 17:40:00|1797.7|1797.4|1798.3|1798|1798.6|1798.3|1797.4|1797.1|346
1681926300000|2023-04-19 17:45:00|1798.2|1797.9|1798.6|1798.3|1798.7|1798.4|1797.6|1797.3|402
1681926600000|2023-04-19 17:50:00|1798.4|1798.1|1800|1799.7|1800.2|1799.9|1798.3|1798|659
1681926900000|2023-04-19 17:55:00|1799.8|1799.5|1800.7|1800.4|1800.9|1800.6|1799.4|1799.1|760
1681927200000|2023-04-19 18:00:00|1800.9|1800.6|1800.2|1799.9|1803.7|1803.4|1800|1799.7|1986
1681927500000|2023-04-19 18:05:00|1800.1|1799.8|1801.4|1801.1|1802.3|1802|1800|1799.7|983
1681927800000|2023-04-19 18:10:00|1801.3|1801|1801.2|1800.9|1801.8|1801.5|1800.8|1800.5|559
1681928100000|2023-04-19 18:15:00|1801.3|1801|1801.7|1801.4|1802.1|1801.8|1801|1800.7|653
1681928400000|2023-04-19 18:20:00|1801.8|1801.5|1803.1|1802.8|1803.3|1803|1801.5|1801.2|682
1681928700000|2023-04-19 18:25:00|1803|1802.7|1803.7|1803.4|1804|1803.7|1802.9|1802.6|1172
1681929000000|2023-04-19 18:30:00|1803.8|1803.5|1802.9|1802.6|1804.3|1804|1802.5|1802.2|1230
1681929300000|2023-04-19 18:35:00|1802.8|1802.5|1802.6|1802.3|1803|1802.7|1801.7|1801.4|897
1681929600000|2023-04-19 18:40:00|1802.5|1802.2|1801.3|1801|1802.7|1802.4|1801.1|1800.8|732
1681929900000|2023-04-19 18:45:00|1801.2|1800.9|1802.8|1802.5|1802.8|1802.5|1800.5|1800.2|1317
1681930200000|2023-04-19 18:50:00|1802.7|1802.4|1802.7|1802.4|1803.2|1802.9|1802.1|1801.8|575
1681930500000|2023-04-19 18:55:00|1802.8|1802.5|1803|1802.7|1803.1|1802.8|1802.1|1801.8|407
1681930800000|2023-04-19 19:00:00|1802.9|1802.6|1803|1802.7|1803.2|1802.9|1801.9|1801.6|708
1681931100000|2023-04-19 19:05:00|1803.1|1802.8|1803.4|1803.1|1803.5|1803.2|1802.4|1802.1|556
1681931400000|2023-04-19 19:10:00|1803.5|1803.2|1804.4|1804.1|1804.6|1804.3|1803.2|1802.9|1119
1681931700000|2023-04-19 19:15:00|1804.3|1804|1803.3|1803|1804.7|1804.4|1803|1802.7|1721
1681932000000|2023-04-19 19:20:00|1803.2|1802.9|1803.9|1803.6|1804.2|1803.9|1802.9|1802.6|791
1681932300000|2023-04-19 19:25:00|1803.8|1803.5|1803.4|1803.1|1804.3|1804|1803.3|1803|976
1681932600000|2023-04-19 19:30:00|1803.3|1803|1802.6|1802.3|1804.3|1804|1802.4|1802.1|995
1681932900000|2023-04-19 19:35:00|1802.5|1802.2|1801.5|1801.2|1802.9|1802.6|1801.1|1800.8|1151
1681933200000|2023-04-19 19:40:00|1801.4|1801.1|1800.4|1800.1|1802.4|1802.1|1800.2|1799.9|1534
1681933500000|2023-04-19 19:45:00|1800.2|1799.9|1798.5|1798.2|1800.4|1800.1|1797.3|1797|2243
1681933800000|2023-04-19 19:50:00|1798.3|1798|1799.1|1798.8|1799.4|1799.1|1797.9|1797.6|2045
1681934100000|2023-04-19 19:55:00|1798.9|1798.6|1800.2|1799.9|1800.9|1800.6|1798.8|1798.5|7010
1681934400000|2023-04-19 20:00:00|1800.1|1799.8|1799|1798.7|1800.1|1799.8|1798.1|1797.8|2352
1681934700000|2023-04-19 20:05:00|1799.1|1798.8|1799.1|1798.8|1799.2|1798.9|1797.8|1797.5|918
1681935000000|2023-04-19 20:10:00|1798.9|1798.6|1798.3|1798|1799.3|1799|1797.8|1797.5|501
1681935300000|2023-04-19 20:15:00|1798.4|1798.1|1798.6|1798.3|1799.2|1798.9|1798.1|1797.8|214
1681935600000|2023-04-19 20:20:00|1798.7|1798.4|1798.7|1798.4|1798.9|1798.6|1798.4|1798.1|159
1681935900000|2023-04-19 20:25:00|1798.6|1798.3|1798.5|1798.2|1798.8|1798.5|1798.4|1798.1|213
1681936200000|2023-04-19 20:30:00|1798.6|1798.3|1797.7|1797.4|1798.8|1798.5|1797.6|1797.3|260
1681936500000|2023-04-19 20:35:00|1797.8|1797.5|1797.4|1797.1|1798|1797.7|1797.4|1797.1|122
1681936800000|2023-04-19 20:40:00|1797.5|1797.2|1797.6|1797.3|1798|1797.7|1797.4|1797.1|195
1681937100000|2023-04-19 20:45:00|1797.7|1797.4|1797.2|1796.9|1797.9|1797.6|1797.2|1796.9|127
1681937400000|2023-04-19 20:50:00|1797.1|1796.8|1797.5|1797.2|1797.9|1797.6|1797.1|1796.8|124
1681937700000|2023-04-19 20:55:00|1797.6|1797.3|1797.7|1796.9|1797.9|1797.6|1797.2|1796.8|158
1681938000000|2023-04-19 21:00:00|1797.6|1796.8|1797.9|1797.1|1798.1|1797.3|1797.4|1796.6|0
1681938300000|2023-04-19 21:05:00|1797.8|1797|1797.9|1797.1|1798|1797.2|1797.7|1796.9|0
1681938600000|2023-04-19 21:10:00|1797.8|1797|1797.9|1797.1|1798|1797.2|1797.8|1797|0
1681938900000|2023-04-19 21:15:00|1797.8|1797|1797.9|1797.1|1797.9|1797.1|1797.6|1796.8|0
1681939500000|2023-04-19 21:25:00|1798|1797.2|1798|1797.2|1798.1|1797.3|1798|1797.2|0
1681939800000|2023-04-19 21:30:00|1797.9|1797.1|1797.8|1797|1798.1|1797.3|1797.8|1797|0
1681940100000|2023-04-19 21:35:00|1797.9|1797.1|1797.9|1797.1|1798|1797.2|1797.8|1797|0
1681940400000|2023-04-19 21:40:00|1798|1797.2|1797.9|1797.1|1798|1797.2|1797.9|1797.1|0
1681940700000|2023-04-19 21:45:00|1797.8|1797|1797.8|1797|1797.9|1797.1|1797.8|1797|0
1681941000000|2023-04-19 21:50:00|1797.9|1797.1|1797.9|1797.1|1797.9|1797.1|1797.9|1797.1|0
1681941300000|2023-04-19 21:55:00|1797.8|1797|1797.8|1797|1797.9|1797.1|1797.7|1796.9|0
1681941600000|2023-04-19 22:00:00|1797.4|1796.6|1796.9|1796.6|1797.4|1796.7|1796.2|1795.9|63
1681941900000|2023-04-19 22:05:00|1797|1796.7|1796.5|1796.2|1797.1|1796.8|1796.5|1796.2|14
1681942200000|2023-04-19 22:10:00|1796.6|1796.3|1796.2|1795.9|1796.6|1796.3|1796.1|1795.8|27
1681942500000|2023-04-19 22:15:00|1796.3|1796|1795.3|1795|1796.3|1796|1795.3|1795|138
1681942800000|2023-04-19 22:20:00|1795.4|1795.1|1794.3|1794|1795.5|1795.2|1794.2|1793.9|100
1681943100000|2023-04-19 22:25:00|1794.2|1793.9|1794.3|1794|1794.7|1794.4|1794|1793.7|95
1681943400000|2023-04-19 22:30:00|1794.2|1793.9|1794|1793.7|1794.2|1793.9|1793.7|1793.4|120
1681943700000|2023-04-19 22:35:00|1794.1|1793.8|1794.4|1794.1|1794.4|1794.1|1794.1|1793.8|92
1681944000000|2023-04-19 22:40:00|1794.3|1794|1794.4|1794.1|1794.7|1794.4|1793.9|1793.6|42
1681944300000|2023-04-19 22:45:00|1794.5|1794.2|1794.3|1794|1794.7|1794.4|1793.9|1793.6|95
1681944600000|2023-04-19 22:50:00|1794.2|1793.9|1794.1|1793.8|1794.4|1794.1|1794|1793.7|25
1681944900000|2023-04-19 22:55:00|1794.2|1793.9|1794.2|1793.9|1794.5|1794.2|1794|1793.7|38
1681945200000|2023-04-19 23:00:00|1794.1|1793.8|1794.1|1793.8|1794.1|1793.8|1793.9|1793.6|26
1681945500000|2023-04-19 23:05:00|1794.2|1793.9|1793.9|1793.6|1794.2|1793.9|1793.9|1793.6|22
1681945800000|2023-04-19 23:10:00|1794|1793.7|1794.2|1793.9|1794.5|1794.2|1794|1793.7|23
1681946100000|2023-04-19 23:15:00|1794.1|1793.8|1793.8|1793.5|1794.2|1793.9|1793.2|1792.9|39
1681946400000|2023-04-19 23:20:00|1793.9|1793.6|1793.9|1793.6|1793.9|1793.6|1793.5|1793.2|9
1681946700000|2023-04-19 23:25:00|1793.8|1793.5|1794.6|1794.3|1794.7|1794.4|1793.7|1793.4|61
1681947000000|2023-04-19 23:30:00|1794.5|1794.2|1793.2|1792.9|1794.5|1794.2|1793|1792.7|84
1681947300000|2023-04-19 23:35:00|1793.3|1793|1793.5|1793.2|1794|1793.7|1793.3|1793|88
1681947600000|2023-04-19 23:40:00|1793.6|1793.3|1794|1793.7|1794.1|1793.8|1793.3|1793|102
1681947900000|2023-04-19 23:45:00|1793.9|1793.6|1794.2|1793.9|1794.3|1794|1793.7|1793.4|30
1681948200000|2023-04-19 23:50:00|1794.1|1793.8|1794|1793.7|1794.1|1793.8|1793.9|1793.6|14
1681948500000|2023-04-19 23:55:00|1793.9|1793.6|1793.9|1793.6|1794|1793.7|1793.7|1793.4|9
1681948800000|2023-04-20 00:00:00|1794|1793.7|1794.4|1794.1|1794.5|1794.2|1793.9|1793.6|33
1681949100000|2023-04-20 00:05:00|1794.5|1794.2|1794.9|1794.6|1795.2|1794.9|1794.4|1794.1|37
1681949400000|2023-04-20 00:10:00|1794.8|1794.5|1794.4|1794.1|1794.8|1794.5|1794.1|1793.8|10
1681949700000|2023-04-20 00:15:00|1794.3|1794|1795|1794.7|1795.1|1794.8|1794.3|1794|36
1681950000000|2023-04-20 00:20:00|1795.1|1794.8|1795.3|1795|1795.4|1795.1|1794.6|1794.3|26
1681950300000|2023-04-20 00:25:00|1795.4|1795.1|1795.5|1795.2|1795.9|1795.6|1795|1794.7|33
1681950600000|2023-04-20 00:30:00|1795.4|1795.1|1795.8|1795.5|1795.9|1795.6|1795.4|1795.1|27
1681950900000|2023-04-20 00:35:00|1795.9|1795.6|1795.5|1795.2|1795.9|1795.6|1795.4|1795.1|19
1681951200000|2023-04-20 00:40:00|1795.6|1795.3|1795.5|1795.2|1796|1795.7|1795.5|1795.2|17
1681951500000|2023-04-20 00:45:00|1795.4|1795.1|1795.2|1794.9|1795.7|1795.4|1795.2|1794.9|28
1681951800000|2023-04-20 00:50:00|1795.3|1795|1795.5|1795.2|1795.6|1795.3|1795.1|1794.8|16
1681952100000|2023-04-20 00:55:00|1795.6|1795.3|1795.9|1795.6|1795.9|1795.6|1795.5|1795.2|17
1681952400000|2023-04-20 01:00:00|1796.1|1795.8|1795.9|1795.6|1796.2|1795.9|1795.8|1795.5|51
1681952700000|2023-04-20 01:05:00|1796|1795.7|1795.8|1795.5|1796|1795.7|1795.4|1795.1|17
1681953000000|2023-04-20 01:10:00|1795.7|1795.4|1795.5|1795.2|1796.1|1795.8|1795.5|1795.2|43
1681953300000|2023-04-20 01:15:00|1795.6|1795.3|1795.5|1795.2|1796|1795.7|1795.5|1795.2|41
1681953600000|2023-04-20 01:20:00|1795.6|1795.3|1795.3|1795|1795.8|1795.5|1795.1|1794.8|38
1681953900000|2023-04-20 01:25:00|1795.2|1794.9|1795.5|1795.2|1795.6|1795.3|1795.2|1794.9|13
1681954200000|2023-04-20 01:30:00|1795.6|1795.3|1797.6|1797.3|1797.9|1797.6|1795.6|1795.3|152
1681954500000|2023-04-20 01:35:00|1797.7|1797.4|1797.2|1796.9|1797.8|1797.5|1797.1|1796.8|34
1681954800000|2023-04-20 01:40:00|1797.1|1796.8|1796.8|1796.5|1797.1|1796.8|1796.5|1796.2|20
1681955100000|2023-04-20 01:45:00|1796.9|1796.6|1796.9|1796.6|1797.1|1796.8|1796.7|1796.4|25
1681955400000|2023-04-20 01:50:00|1797|1796.7|1797.2|1796.9|1797.2|1796.9|1796.6|1796.3|8
1681955700000|2023-04-20 01:55:00|1797.1|1796.8|1797.7|1797.4|1797.8|1797.5|1797.1|1796.8|31
1681956000000|2023-04-20 02:00:00|1797.8|1797.5|1798.4|1798.1|1798.7|1798.4|1797.7|1797.4|61
1681956300000|2023-04-20 02:05:00|1798.3|1798|1798.4|1798.1|1798.5|1798.2|1798.2|1797.9|28
1681956600000|2023-04-20 02:10:00|1798.3|1798|1797.8|1797.5|1798.4|1798.1|1797.6|1797.3|29
1681956900000|2023-04-20 02:15:00|1797.9|1797.6|1797|1796.7|1797.9|1797.6|1797|1796.7|47
1681957200000|2023-04-20 02:20:00|1796.9|1796.6|1796.9|1796.6|1797|1796.7|1796.7|1796.4|14
1681957500000|2023-04-20 02:25:00|1796.8|1796.5|1797.2|1796.9|1797.2|1796.9|1796.8|1796.5|14
1681957800000|2023-04-20 02:30:00|1797.1|1796.8|1796.7|1796.4|1797.1|1796.8|1796.6|1796.3|22
1681958100000|2023-04-20 02:35:00|1796.6|1796.3|1796.8|1796.5|1797|1796.7|1796.6|1796.3|19
1681958400000|2023-04-20 02:40:00|1796.9|1796.6|1796.7|1796.4|1797.1|1796.8|1796.6|1796.3|32
1681958700000|2023-04-20 02:45:00|1796.8|1796.5|1796.5|1796.2|1796.8|1796.5|1796.3|1796|23
1681959000000|2023-04-20 02:50:00|1796.6|1796.3|1796|1795.7|1796.6|1796.3|1796|1795.7|12
1681959300000|2023-04-20 02:55:00|1796.1|1795.8|1796.3|1796|1796.5|1796.2|1796.1|1795.8|11
1681959600000|2023-04-20 03:00:00|1796.4|1796.1|1796.4|1796.1|1796.5|1796.2|1796.1|1795.8|20
1681959900000|2023-04-20 03:05:00|1796.3|1796|1795.8|1795.5|1796.3|1796|1795.7|1795.4|21
1681960200000|2023-04-20 03:10:00|1795.9|1795.6|1796|1795.7|1796.1|1795.8|1795.7|1795.4|23
1681960500000|2023-04-20 03:15:00|1796.1|1795.8|1796|1795.7|1796.1|1795.8|1795.7|1795.4|10
1681960800000|2023-04-20 03:20:00|1796.1|1795.8|1796.1|1795.8|1796.4|1796.1|1796|1795.7|26
1681961100000|2023-04-20 03:25:00|1796.2|1795.9|1796.2|1795.9|1796.4|1796.1|1796.1|1795.8|6
1681961400000|2023-04-20 03:30:00|1796.3|1796|1796.3|1796|1796.5|1796.2|1796.2|1795.9|13
1681961700000|2023-04-20 03:35:00|1796.2|1795.9|1796.5|1796.2|1796.6|1796.3|1796.2|1795.9|9
1681962000000|2023-04-20 03:40:00|1796.6|1796.3|1797.2|1796.9|1797.3|1797|1796.5|1796.2|27
1681962300000|2023-04-20 03:45:00|1797.1|1796.8|1797.4|1797.1|1797.6|1797.3|1797.1|1796.8|21
1681962600000|2023-04-20 03:50:00|1797.3|1797|1797.2|1796.9|1797.3|1797|1797|1796.7|6
1681962900000|2023-04-20 03:55:00|1797.3|1797|1797.7|1797.4|1797.7|1797.4|1797.3|1797|7
1681963200000|2023-04-20 04:00:00|1797.6|1797.3|1797.9|1797.6|1798|1797.7|1797.6|1797.3|36
1681963500000|2023-04-20 04:05:00|1798|1797.7|1797.6|1797.3|1798|1797.7|1797.6|1797.3|15
1681963800000|2023-04-20 04:10:00|1797.7|1797.4|1797.7|1797.4|1797.8|1797.5|1797.5|1797.2|5
1681964100000|2023-04-20 04:15:00|1797.8|1797.5|1798.1|1797.8|1798.1|1797.8|1797.7|1797.4|12
1681964400000|2023-04-20 04:20:00|1798|1797.7|1797.8|1797.5|1798.1|1797.8|1797.8|1797.5|14
1681964700000|2023-04-20 04:25:00|1797.7|1797.4|1797.6|1797.3|1797.7|1797.4|1797.6|1797.3|9
1681965000000|2023-04-20 04:30:00|1797.7|1797.4|1797.2|1796.9|1797.7|1797.4|1797.1|1796.8|30
1681965300000|2023-04-20 04:35:00|1797.1|1796.8|1796.9|1796.6|1797.1|1796.8|1796.9|1796.6|11
1681965600000|2023-04-20 04:40:00|1797|1796.7|1796.1|1795.8|1797|1796.7|1796.1|1795.8|66
1681965900000|2023-04-20 04:45:00|1796|1795.7|1796.1|1795.8|1796.2|1795.9|1795.9|1795.6|22
1681966200000|2023-04-20 04:50:00|1796.2|1795.9|1796.6|1796.3|1796.7|1796.4|1796.1|1795.8|15
1681966500000|2023-04-20 04:55:00|1796.7|1796.4|1796.3|1796|1796.7|1796.4|1796.2|1795.9|23
1681966800000|2023-04-20 05:00:00|1796.4|1796.1|1795.6|1795.3|1796.5|1796.2|1795.6|1795.3|54
1681967100000|2023-04-20 05:05:00|1795.7|1795.4|1795.6|1795.3|1795.8|1795.5|1795.5|1795.2|14
1681967400000|2023-04-20 05:10:00|1795.7|1795.4|1795.8|1795.5|1795.9|1795.6|1795.6|1795.3|20
1681967700000|2023-04-20 05:15:00|1795.7|1795.4|1795.8|1795.5|1795.9|1795.6|1795.7|1795.4|17
1681968000000|2023-04-20 05:20:00|1795.9|1795.6|1794.8|1794.5|1795.9|1795.6|1794.8|1794.5|93
1681968300000|2023-04-20 05:25:00|1794.9|1794.6|1794.9|1794.6|1795|1794.7|1794.5|1794.2|121
1681968600000|2023-04-20 05:30:00|1794.7|1794.4|1794.9|1794.6|1795.2|1794.9|1794.3|1794|122
1681968900000|2023-04-20 05:35:00|1795|1794.7|1794.7|1794.4|1795.1|1794.8|1794.6|1794.3|30
1681969200000|2023-04-20 05:40:00|1794.8|1794.5|1795.2|1794.9|1795.2|1794.9|1794.7|1794.4|20
1681969500000|2023-04-20 05:45:00|1795|1794.7|1795.1|1794.8|1795.3|1795|1795|1794.7|39
1681969800000|2023-04-20 05:50:00|1795.2|1794.9|1795.4|1795.1|1795.7|1795.4|1795.1|1794.8|54
1681970100000|2023-04-20 05:55:00|1795.5|1795.2|1795.8|1795.5|1796|1795.7|1795.4|1795.1|101
1681970400000|2023-04-20 06:00:00|1795.9|1795.6|1795.1|1794.8|1796|1795.7|1795.1|1794.8|101
1681970700000|2023-04-20 06:05:00|1795.2|1794.9|1796|1795.7|1796.3|1796|1795|1794.7|90
1681971000000|2023-04-20 06:10:00|1796.1|1795.8|1796.7|1796.4|1796.7|1796.4|1795.8|1795.5|78
1681971300000|2023-04-20 06:15:00|1796.6|1796.3|1796.9|1796.6|1797.3|1797|1796.6|1796.3|194
1681971600000|2023-04-20 06:20:00|1796.7|1796.4|1796.2|1795.9|1796.8|1796.5|1796|1795.7|63
1681971900000|2023-04-20 06:25:00|1796.1|1795.8|1795.9|1795.6|1796.3|1796|1795.9|1795.6|21
1681972200000|2023-04-20 06:30:00|1796|1795.7|1795.3|1795|1796.2|1795.9|1795.1|1794.8|101
1681972500000|2023-04-20 06:35:00|1795.2|1794.9|1794.8|1794.5|1795.4|1795.1|1794.8|1794.5|15
1681972800000|2023-04-20 06:40:00|1794.9|1794.6|1795.7|1795.4|1795.8|1795.5|1794.9|1794.6|34
1681973100000|2023-04-20 06:45:00|1795.8|1795.5|1795|1794.7|1795.8|1795.5|1794.9|1794.6|64
1681973400000|2023-04-20 06:50:00|1795.1|1794.8|1794.7|1794.4|1795.3|1795|1794.6|1794.3|82
1681973700000|2023-04-20 06:55:00|1794.8|1794.5|1794.3|1794|1795|1794.7|1794.3|1794|55
1681974000000|2023-04-20 07:00:00|1794.6|1794.3|1793.2|1792.9|1794.6|1794.3|1793|1792.7|314
1681974300000|2023-04-20 07:05:00|1793.1|1792.8|1793.2|1792.9|1793.6|1793.3|1792.5|1792.2|273
1681974600000|2023-04-20 07:10:00|1793.3|1793|1791.7|1791.4|1793.3|1793|1791.7|1791.4|227
1681974900000|2023-04-20 07:15:00|1791.6|1791.3|1790.8|1790.5|1792.1|1791.8|1790|1789.7|300
1681975200000|2023-04-20 07:20:00|1790.7|1790.4|1790.8|1790.5|1791.3|1791|1790.2|1789.9|146
1681975500000|2023-04-20 07:25:00|1790.9|1790.6|1788.9|1788.6|1791.1|1790.8|1788.9|1788.6|190
1681975800000|2023-04-20 07:30:00|1789|1788.7|1787|1786.7|1789.2|1788.9|1786.9|1786.6|321
1681976100000|2023-04-20 07:35:00|1787.1|1786.8|1784.2|1783.9|1787.1|1786.8|1783.5|1783.2|640
1681976400000|2023-04-20 07:40:00|1784.1|1783.8|1783.3|1783|1784.5|1784.2|1781.7|1781.4|446
1681976700000|2023-04-20 07:45:00|1783.2|1782.9|1784|1783.7|1784|1783.7|1782.4|1782.1|423
1681977000000|2023-04-20 07:50:00|1783.9|1783.6|1783.9|1783.6|1784.1|1783.8|1782.6|1782.3|227
1681977300000|2023-04-20 07:55:00|1783.5|1783.2|1783.3|1783|1783.9|1783.6|1782.6|1782.3|159
1681977600000|2023-04-20 08:00:00|1783.2|1782.9|1781.1|1780.8|1783.8|1783.5|1780.8|1780.5|483
1681977900000|2023-04-20 08:05:00|1781|1780.7|1781.9|1781.6|1782.6|1782.3|1780.6|1780.3|494
1681978200000|2023-04-20 08:10:00|1781.8|1781.5|1782.8|1782.5|1783.1|1782.8|1781.8|1781.5|297
1681978500000|2023-04-20 08:15:00|1782.7|1782.4|1783.4|1783.1|1783.7|1783.4|1782.4|1782.1|258
1681978800000|2023-04-20 08:20:00|1783.3|1783|1783.7|1783.4|1783.7|1783.4|1782.6|1782.3|123
1681979100000|2023-04-20 08:25:00|1783.6|1783.3|1782.4|1782.1|1783.8|1783.5|1782.3|1782|142
1681979400000|2023-04-20 08:30:00|1782.3|1782|1781.6|1781.3|1782.7|1782.4|1781.2|1780.9|419
1681979700000|2023-04-20 08:35:00|1781.7|1781.4|1781.6|1781.3|1782.5|1782.2|1781.2|1780.9|147
1681980000000|2023-04-20 08:40:00|1781.7|1781.4|1781.1|1780.8|1781.8|1781.5|1781|1780.7|175
1681980300000|2023-04-20 08:45:00|1781|1780.7|1782.2|1781.9|1782.3|1782|1780.6|1780.3|274
1681980600000|2023-04-20 08:50:00|1782.3|1782|1783.4|1783.1|1783.8|1783.5|1782.2|1781.9|113
1681980900000|2023-04-20 08:55:00|1783.5|1783.2|1782.3|1782|1783.5|1783.2|1781.9|1781.6|194
1681981200000|2023-04-20 09:00:00|1782.2|1781.9|1783|1782.7|1783.3|1783|1781.6|1781.3|191
1681981500000|2023-04-20 09:05:00|1783.1|1782.8|1782.5|1782.2|1783.4|1783.1|1781.7|1781.4|126
1681981800000|2023-04-20 09:10:00|1782.2|1781.9|1782.4|1782.1|1783.1|1782.8|1782.1|1781.8|91
1681982100000|2023-04-20 09:15:00|1782.3|1782|1782.6|1782.3|1783|1782.7|1782|1781.7|91
1681982400000|2023-04-20 09:20:00|1782.5|1782.2|1783.1|1782.8|1783.4|1783.1|1782.3|1782|84
1681982700000|2023-04-20 09:25:00|1783.2|1782.9|1783.6|1783.3|1783.8|1783.5|1782.9|1782.6|107
1681983000000|2023-04-20 09:30:00|1783.7|1783.4|1784.5|1784.2|1784.6|1784.3|1783.2|1782.9|141
1681983300000|2023-04-20 09:35:00|1784.6|1784.3|1783.1|1782.8|1784.7|1784.4|1783.1|1782.8|198
1681983600000|2023-04-20 09:40:00|1783|1782.7|1783.3|1783|1783.7|1783.4|1783|1782.7|63
1681983900000|2023-04-20 09:45:00|1783.2|1782.9|1783.4|1783.1|1783.8|1783.5|1782.9|1782.6|101
1681984200000|2023-04-20 09:50:00|1783.3|1783|1782.9|1782.6|1783.7|1783.4|1782.9|1782.6|90
1681984500000|2023-04-20 09:55:00|1782.6|1782.3|1783.8|1783.5|1784|1783.7|1782.5|1782.2|153
1681984800000|2023-04-20 10:00:00|1783.7|1783.4|1784.6|1784.3|1785|1784.7|1783.6|1783.3|311
1681985100000|2023-04-20 10:05:00|1784.5|1784.2|1784|1783.7|1785.1|1784.8|1783.7|1783.4|160
1681985400000|2023-04-20 10:10:00|1783.9|1783.6|1785|1784.7|1785.3|1785|1783.8|1783.5|244
1681985700000|2023-04-20 10:15:00|1785.1|1784.8|1782.7|1782.4|1785.1|1784.8|1782.3|1782|322
1681986000000|2023-04-20 10:20:00|1782.8|1782.5|1781.2|1780.9|1782.8|1782.5|1781.1|1780.8|225
1681986300000|2023-04-20 10:25:00|1781.4|1781.1|1782.7|1782.4|1782.8|1782.5|1781.4|1781.1|156
1681986600000|2023-04-20 10:30:00|1782.5|1782.2|1782.4|1782.1|1783.2|1782.9|1782|1781.7|148
1681986900000|2023-04-20 10:35:00|1782.5|1782.2|1782.8|1782.5|1783.1|1782.8|1782|1781.7|64
1681987200000|2023-04-20 10:40:00|1782.7|1782.4|1782.7|1782.4|1782.8|1782.5|1782.3|1782|43
1681987500000|2023-04-20 10:45:00|1782.8|1782.5|1784.1|1783.8|1784.4|1784.1|1782.4|1782.1|141
1681987800000|2023-04-20 10:50:00|1784.2|1783.9|1784.4|1784.1|1785.2|1784.9|1784|1783.7|130
1681988100000|2023-04-20 10:55:00|1784.5|1784.2|1784.9|1784.6|1785|1784.7|1783.9|1783.6|95
1681988400000|2023-04-20 11:00:00|1785|1784.7|1783.9|1783.6|1785|1784.7|1783.6|1783.3|181
1681988700000|2023-04-20 11:05:00|1783.8|1783.5|1785|1784.7|1785.1|1784.8|1783.6|1783.3|114
1681989000000|2023-04-20 11:10:00|1785.2|1784.9|1785.1|1784.8|1786.1|1785.8|1784.9|1784.6|329
1681989300000|2023-04-20 11:15:00|1785|1784.7|1784.9|1784.6|1785.9|1785.6|1784.4|1784.1|175
1681989600000|2023-04-20 11:20:00|1785|1784.7|1785.6|1785.3|1785.8|1785.5|1784.8|1784.5|92
1681989900000|2023-04-20 11:25:00|1785.5|1785.2|1785.1|1784.8|1785.9|1785.6|1785|1784.7|119
1681990200000|2023-04-20 11:30:00|1785|1784.7|1783.1|1782.8|1785|1784.7|1783|1782.7|248
1681990500000|2023-04-20 11:35:00|1783.2|1782.9|1783.3|1783|1783.9|1783.6|1783|1782.7|155
1681990800000|2023-04-20 11:40:00|1783.2|1782.9|1783.9|1783.6|1784.3|1784|1783.2|1782.9|170
1681991100000|2023-04-20 11:45:00|1784|1783.7|1782.7|1782.4|1784|1783.7|1782.6|1782.3|100
1681991400000|2023-04-20 11:50:00|1782.5|1782.2|1781.2|1780.9|1782.5|1782.2|1781.1|1780.8|285
1681991700000|2023-04-20 11:55:00|1781.3|1781|1781.5|1781.2|1781.8|1781.5|1781|1780.7|302
1681992000000|2023-04-20 12:00:00|1781.4|1781.1|1779.8|1779.5|1781.6|1781.3|1779.6|1779.3|477
1681992300000|2023-04-20 12:05:00|1779.9|1779.6|1779.8|1779.5|1781.2|1780.9|1779.6|1779.3|316
1681992600000|2023-04-20 12:10:00|1779.9|1779.6|1780|1779.7|1780.3|1780|1779.2|1778.9|511
1681992900000|2023-04-20 12:15:00|1779.9|1779.6|1780.6|1780.3|1780.8|1780.5|1779.2|1778.9|769
1681993200000|2023-04-20 12:20:00|1780.5|1780.2|1783.1|1782.8|1783.2|1782.9|1780.1|1779.8|514
1681993500000|2023-04-20 12:25:00|1782.9|1782.6|1782.6|1782.3|1783.4|1783.1|1782.1|1781.8|497
1681993800000|2023-04-20 12:30:00|1782.7|1782.4|1780.7|1780.4|1784.1|1783.8|1780.5|1780.2|916
1681994100000|2023-04-20 12:35:00|1780.9|1780.6|1782.9|1782.6|1783.1|1782.8|1780.9|1780.6|486
1681994400000|2023-04-20 12:40:00|1782.7|1782.4|1783.8|1783.5|1783.9|1783.6|1782.5|1782.2|302
1681994700000|2023-04-20 12:45:00|1783.7|1783.4|1784.7|1784.4|1784.8|1784.5|1783.7|1783.4|370
1681995000000|2023-04-20 12:50:00|1784.8|1784.5|1785.3|1785|1786.9|1786.6|1784.8|1784.5|522
1681995300000|2023-04-20 12:55:00|1785.4|1785.1|1785.4|1785.1|1786.2|1785.9|1784.6|1784.3|520
1681995600000|2023-04-20 13:00:00|1785.1|1784.8|1783.3|1783|1785.8|1785.5|1783.2|1782.9|576
1681995900000|2023-04-20 13:05:00|1783.2|1782.9|1783.1|1782.8|1783.7|1783.4|1782.2|1781.9|529
1681996200000|2023-04-20 13:10:00|1783|1782.7|1783.3|1783|1783.4|1783.1|1782.4|1782.1|254
1681996500000|2023-04-20 13:15:00|1783.2|1782.9|1784.2|1783.9|1784.7|1784.4|1783|1782.7|398
1681996800000|2023-04-20 13:20:00|1784.1|1783.8|1785.2|1784.9|1785.5|1785.2|1784|1783.7|376
1681997100000|2023-04-20 13:25:00|1785.1|1784.8|1786.9|1786.6|1786.9|1786.6|1785|1784.7|774
1681997400000|2023-04-20 13:30:00|1787|1786.7|1785|1784.7|1787.8|1787.5|1784.1|1783.8|6875
1681997700000|2023-04-20 13:35:00|1784.9|1784.6|1783.3|1783|1786.3|1786|1783.1|1782.8|4640
1681998000000|2023-04-20 13:40:00|1783.2|1782.9|1781.6|1781.3|1783.4|1783.1|1780.6|1780.3|3857
1681998300000|2023-04-20 13:45:00|1781|1780.7|1787.4|1787.1|1789.1|1788.8|1781|1780.7|4355
1681998600000|2023-04-20 13:50:00|1787.5|1787.2|1787.5|1787.2|1788.9|1788.6|1786.4|1786.1|2254
1681998900000|2023-04-20 13:55:00|1787.6|1787.3|1789|1788.7|1789.1|1788.8|1784.5|1784.2|1785
1681999200000|2023-04-20 14:00:00|1788.6|1788.3|1789.7|1789.4|1791.8|1791.5|1788|1787.7|2775
1681999500000|2023-04-20 14:05:00|1789.8|1789.5|1790.6|1790.3|1792|1791.7|1789.1|1788.8|2116
1681999800000|2023-04-20 14:10:00|1790.5|1790.2|1794.6|1794.3|1795.2|1794.9|1790.5|1790.2|2141
1682000100000|2023-04-20 14:15:00|1794.5|1794.2|1794.8|1794.5|1796.5|1796.2|1793.9|1793.6|2489
1682000400000|2023-04-20 14:20:00|1795.1|1794.8|1795.9|1795.6|1796.2|1795.9|1794.5|1794.2|1224
1682000700000|2023-04-20 14:25:00|1795.8|1795.5|1796.4|1796.1|1797.9|1797.6|1795.3|1795|1431
1682001000000|2023-04-20 14:30:00|1796.6|1796.3|1798.5|1798.2|1799.9|1799.6|1796.6|1796.3|1589
1682001300000|2023-04-20 14:35:00|1798.4|1798.1|1796.4|1796.1|1799|1798.7|1795.9|1795.6|1735
1682001600000|2023-04-20 14:40:00|1796.5|1796.2|1796.8|1796.5|1797.7|1797.4|1795.8|1795.5|874
1682001900000|2023-04-20 14:45:00|1796.9|1796.6|1797.1|1796.8|1797.8|1797.5|1796.4|1796.1|1099
1682002200000|2023-04-20 14:50:00|1797.2|1796.9|1795.9|1795.6|1798|1797.7|1795.6|1795.3|821
1682002500000|2023-04-20 14:55:00|1795.7|1795.4|1796.9|1796.6|1797.4|1797.1|1795.3|1795|887
1682002800000|2023-04-20 15:00:00|1797.2|1796.9|1795.3|1795|1797.7|1797.4|1795.3|1795|949
1682003100000|2023-04-20 15:05:00|1795.4|1795.1|1793.7|1793.4|1795.5|1795.2|1791.7|1791.4|1629
1682003400000|2023-04-20 15:10:00|1793.6|1793.3|1793.5|1793.2|1795|1794.7|1793|1792.7|751
1682003700000|2023-04-20 15:15:00|1793.6|1793.3|1790.7|1790.4|1793.6|1793.3|1790.3|1790|1852
1682004000000|2023-04-20 15:20:00|1790.6|1790.3|1789.5|1789.2|1790.8|1790.5|1788.6|1788.3|1589
1682004300000|2023-04-20 15:25:00|1789.6|1789.3|1787.9|1787.6|1789.6|1789.3|1787.3|1787|1785
1682004600000|2023-04-20 15:30:00|1787.8|1787.5|1786|1785.7|1788|1787.7|1785.7|1785.4|1852
1682004900000|2023-04-20 15:35:00|1785.9|1785.6|1787.4|1787.1|1788|1787.7|1785.2|1784.9|1182
1682005200000|2023-04-20 15:40:00|1787.3|1787|1788.1|1787.8|1788.7|1788.4|1787|1786.7|1244
1682005500000|2023-04-20 15:45:00|1788|1787.7|1788.6|1788.3|1789.8|1789.5|1787.7|1787.4|1356
1682005800000|2023-04-20 15:50:00|1788.5|1788.2|1789.1|1788.8|1789.6|1789.3|1787.8|1787.5|724
1682006100000|2023-04-20 15:55:00|1789|1788.7|1788.1|1787.8|1789.5|1789.2|1788|1787.7|520
1682006400000|2023-04-20 16:00:00|1788.2|1787.9|1786.6|1786.3|1788.8|1788.5|1786.5|1786.2|885
1682006700000|2023-04-20 16:05:00|1786.5|1786.2|1787.8|1787.5|1787.9|1787.6|1785.4|1785.1|1248
1682007000000|2023-04-20 16:10:00|1787.7|1787.4|1789.3|1789|1790|1789.7|1787.7|1787.4|755
1682007300000|2023-04-20 16:15:00|1789.2|1788.9|1788.6|1788.3|1789.4|1789.1|1788.2|1787.9|542
1682007600000|2023-04-20 16:20:00|1788.7|1788.4|1789.1|1788.8|1789.4|1789.1|1788.4|1788.1|662
1682007900000|2023-04-20 16:25:00|1789.2|1788.9|1789.4|1789.1|1790.3|1790|1788.6|1788.3|962
1682008200000|2023-04-20 16:30:00|1789.3|1789|1789.8|1789.5|1790.7|1790.4|1789.1|1788.8|813
1682008500000|2023-04-20 16:35:00|1789.9|1789.6|1789|1788.7|1791|1790.7|1788.7|1788.4|1351
1682008800000|2023-04-20 16:40:00|1788.9|1788.6|1790.5|1790.2|1790.9|1790.6|1788.9|1788.6|778
1682009100000|2023-04-20 16:45:00|1790.6|1790.3|1790.9|1790.6|1791.8|1791.5|1790|1789.7|672
1682009400000|2023-04-20 16:50:00|1791|1790.7|1791.9|1791.6|1792.1|1791.8|1790.7|1790.4|770
1682009700000|2023-04-20 16:55:00|1791.8|1791.5|1793.4|1793.1|1793.6|1793.3|1791.8|1791.5|822
1682010000000|2023-04-20 17:00:00|1793.3|1793|1794|1793.7|1794.5|1794.2|1792.9|1792.6|723
1682010300000|2023-04-20 17:05:00|1794.1|1793.8|1793.9|1793.6|1794.8|1794.5|1793.8|1793.5|626
1682010600000|2023-04-20 17:10:00|1793.8|1793.5|1794.4|1794.1|1795.1|1794.8|1793.7|1793.4|716
1682010900000|2023-04-20 17:15:00|1794.3|1794|1794|1793.7|1794.5|1794.2|1793.4|1793.1|630
1682011200000|2023-04-20 17:20:00|1794.1|1793.8|1794.5|1794.2|1794.5|1794.2|1793.3|1793|855
1682011500000|2023-04-20 17:25:00|1794.4|1794.1|1795.4|1795.1|1795.9|1795.6|1794.4|1794.1|750
1682011800000|2023-04-20 17:30:00|1795.7|1795.4|1795.2|1794.9|1796.2|1795.9|1795|1794.7|614
1682012100000|2023-04-20 17:35:00|1795.1|1794.8|1794.3|1794|1795.6|1795.3|1793.8|1793.5|453
1682012400000|2023-04-20 17:40:00|1794.2|1793.9|1793.5|1793.2|1794.7|1794.4|1793.4|1793.1|483
1682012700000|2023-04-20 17:45:00|1793.6|1793.3|1793.4|1793.1|1794.1|1793.8|1793.1|1792.8|840
1682013000000|2023-04-20 17:50:00|1793.3|1793|1794.9|1794.6|1795.3|1795|1792.8|1792.5|741
1682013300000|2023-04-20 17:55:00|1795|1794.7|1793|1792.7|1795.2|1794.9|1792.4|1792.1|834
1682013600000|2023-04-20 18:00:00|1792.9|1792.6|1792|1791.7|1793.4|1793.1|1791.5|1791.2|1147
1682013900000|2023-04-20 18:05:00|1791.9|1791.6|1792.1|1791.8|1793.3|1793|1790.9|1790.6|1034
1682014200000|2023-04-20 18:10:00|1792|1791.7|1792.1|1791.8|1793|1792.7|1791.7|1791.4|504
1682014500000|2023-04-20 18:15:00|1792|1791.7|1791.3|1791|1792|1791.7|1790.7|1790.4|719
1682014800000|2023-04-20 18:20:00|1791.1|1790.8|1790.4|1790.1|1791.7|1791.4|1790.3|1790|1028
1682015100000|2023-04-20 18:25:00|1790.5|1790.2|1790|1789.7|1791.1|1790.8|1789.7|1789.4|1006
1682015400000|2023-04-20 18:30:00|1789.9|1789.6|1787.9|1787.6|1790.2|1789.9|1787.4|1787.1|1593
1682015700000|2023-04-20 18:35:00|1787.6|1787.3|1786.6|1786.3|1788.1|1787.8|1785.4|1785.1|2001
1682016000000|2023-04-20 18:40:00|1786.4|1786.1|1785.7|1785.4|1786.6|1786.3|1784.6|1784.3|1825
1682016300000|2023-04-20 18:45:00|1785.4|1785.1|1785.8|1785.5|1787.2|1786.9|1785.1|1784.8|1318
1682016600000|2023-04-20 18:50:00|1785.7|1785.4|1786.7|1786.4|1787.5|1787.2|1785.5|1785.2|942
1682016900000|2023-04-20 18:55:00|1786.6|1786.3|1787.3|1787|1787.5|1787.2|1786.2|1785.9|893
1682017200000|2023-04-20 19:00:00|1787.2|1786.9|1785.8|1785.5|1788.3|1788|1785.5|1785.2|1391
1682017500000|2023-04-20 19:05:00|1785.6|1785.3|1785.5|1785.2|1786.3|1786|1784.3|1784|1403
1682017800000|2023-04-20 19:10:00|1785.4|1785.1|1783.9|1783.6|1785.5|1785.2|1783.6|1783.3|1472
1682018100000|2023-04-20 19:15:00|1783.8|1783.5|1783.2|1782.9|1784.1|1783.8|1782|1781.7|1602
1682018400000|2023-04-20 19:20:00|1783.1|1782.8|1783.8|1783.5|1784.5|1784.2|1782|1781.7|1371
1682018700000|2023-04-20 19:25:00|1783.9|1783.6|1781.8|1781.5|1784.6|1784.3|1781.5|1781.2|1595
1682019000000|2023-04-20 19:30:00|1781.9|1781.6|1784.8|1784.5|1785.4|1785.1|1781.8|1781.5|1418
1682019300000|2023-04-20 19:35:00|1784.5|1784.2|1784.6|1784.3|1784.9|1784.6|1782.4|1782.1|922
1682019600000|2023-04-20 19:40:00|1784.8|1784.5|1784.2|1783.9|1785.6|1785.3|1784|1783.7|1198
1682019900000|2023-04-20 19:45:00|1784|1783.7|1785.5|1785.2|1785.5|1785.2|1783.2|1782.9|1420
1682020200000|2023-04-20 19:50:00|1784|1783.7|1788.9|1788.6|1788.9|1788.6|1784|1783.7|3153
1682020500000|2023-04-20 19:55:00|1789|1788.7|1789.1|1788.8|1790.9|1790.6|1787.4|1787.1|7798
1682020800000|2023-04-20 20:00:00|1789|1788.7|1791|1790.7|1791.9|1791.6|1788.7|1788.4|2975
1682021100000|2023-04-20 20:05:00|1790.9|1790.6|1789.4|1789.1|1791|1790.7|1789.1|1788.8|1028
1682021400000|2023-04-20 20:10:00|1789.5|1789.2|1788.9|1788.6|1789.8|1789.5|1788.8|1788.5|710
1682021700000|2023-04-20 20:15:00|1788.8|1788.5|1789.5|1789.2|1789.5|1789.2|1788.8|1788.5|351
1682022000000|2023-04-20 20:20:00|1789.4|1789.1|1789.4|1789.1|1789.6|1789.3|1788.9|1788.6|232
1682022300000|2023-04-20 20:25:00|1789.3|1789|1789.3|1789|1789.5|1789.2|1788.5|1788.2|374
1682022600000|2023-04-20 20:30:00|1789.2|1788.9|1789|1788.7|1789.4|1789.1|1788.5|1788.2|359
1682022900000|2023-04-20 20:35:00|1789.1|1788.8|1788.6|1788.3|1789.1|1788.8|1788.3|1788|364
1682023200000|2023-04-20 20:40:00|1788.5|1788.2|1788.6|1788.3|1788.6|1788.3|1788.1|1787.8|128
1682023500000|2023-04-20 20:45:00|1788.5|1788.2|1788.4|1788.1|1788.9|1788.6|1788.1|1787.8|115
1682023800000|2023-04-20 20:50:00|1788.5|1788.2|1788.7|1788.4|1789.2|1788.9|1788.3|1788|126
1682024100000|2023-04-20 20:55:00|1788.8|1788.5|1788.8|1788|1789.1|1788.8|1788.4|1787.8|120
1682024400000|2023-04-20 21:00:00|1788.9|1788.1|1789|1788.2|1789.1|1788.3|1788.9|1788.1|0
1682024700000|2023-04-20 21:05:00|1789.1|1788.3|1789.1|1788.3|1789.1|1788.3|1789|1788.2|0
1682025000000|2023-04-20 21:10:00|1789|1788.2|1789.1|1788.3|1789.2|1788.4|1789|1788.2|0
1682025300000|2023-04-20 21:15:00|1789|1788.2|1788.9|1788.1|1789|1788.2|1788.8|1788|0
1682025600000|2023-04-20 21:20:00|1788.8|1788|1788.8|1788|1788.8|1788|1788.8|1788|0
1682026200000|2023-04-20 21:30:00|1788.7|1787.9|1788.7|1787.9|1788.7|1787.9|1788.7|1787.9|0
1682026500000|2023-04-20 21:35:00|1788.6|1787.8|1788.7|1787.9|1788.7|1787.9|1788.6|1787.8|0
1682026800000|2023-04-20 21:40:00|1788.6|1787.8|1788.6|1787.8|1788.6|1787.8|1788.6|1787.8|0
1682027100000|2023-04-20 21:45:00|1788.5|1787.7|1788.6|1787.8|1788.6|1787.8|1788.5|1787.7|0
1682027400000|2023-04-20 21:50:00|1788.5|1787.7|1788.5|1787.7|1788.5|1787.7|1788.5|1787.7|0
1682028000000|2023-04-20 22:00:00|1788.9|1788.6|1787.9|1787.6|1789.4|1789.1|1787.5|1787.2|122
1682028300000|2023-04-20 22:05:00|1788|1787.7|1788|1787.7|1788.2|1787.9|1787.7|1787.4|46
1682028600000|2023-04-20 22:10:00|1787.8|1787.5|1787.2|1786.9|1787.8|1787.5|1787.2|1786.9|47
1682028900000|2023-04-20 22:15:00|1787.3|1787|1787.1|1786.8|1787.3|1787|1786.9|1786.6|26
1682029200000|2023-04-20 22:20:00|1787.2|1786.9|1787.3|1787|1787.5|1787.2|1787.2|1786.9|69
1682029500000|2023-04-20 22:25:00|1787.4|1787.1|1787.7|1787.4|1787.7|1787.4|1787.4|1787.1|23
1682029800000|2023-04-20 22:30:00|1787.8|1787.5|1787.5|1787.2|1787.8|1787.5|1787.3|1787|22
1682030100000|2023-04-20 22:35:00|1787.6|1787.3|1787.5|1787.2|1787.6|1787.3|1787.3|1787|12
1682030400000|2023-04-20 22:40:00|1787.6|1787.3|1787.3|1787|1787.6|1787.3|1787|1786.7|20
1682030700000|2023-04-20 22:45:00|1787.4|1787.1|1786.9|1786.6|1787.4|1787.1|1786.9|1786.6|64
1682031000000|2023-04-20 22:50:00|1787|1786.7|1787.4|1787.1|1787.4|1787.1|1786.9|1786.6|20
1682031300000|2023-04-20 22:55:00|1787.3|1787|1787.4|1787.1|1787.5|1787.2|1787.1|1786.8|16
1682031600000|2023-04-20 23:00:00|1787.3|1787|1788.2|1787.9|1788.2|1787.9|1787.3|1787|37
1682031900000|2023-04-20 23:05:00|1788.3|1788|1788.2|1787.9|1788.6|1788.3|1788.1|1787.8|131
1682032200000|2023-04-20 23:10:00|1788.1|1787.8|1788.4|1788.1|1788.7|1788.4|1788.1|1787.8|11
1682032500000|2023-04-20 23:15:00|1788.7|1788.4|1788.1|1787.8|1788.9|1788.6|1788.1|1787.8|45
1682032800000|2023-04-20 23:20:00|1788.2|1787.9|1787.9|1787.6|1788.2|1787.9|1787.7|1787.4|9
1682033100000|2023-04-20 23:25:00|1788|1787.7|1787.7|1787.4|1788|1787.7|1787.7|1787.4|1
1682033400000|2023-04-20 23:30:00|1787.9|1787.6|1788|1787.7|1788.4|1788.1|1787.8|1787.5|25
1682033700000|2023-04-20 23:35:00|1787.9|1787.6|1787.9|1787.6|1788|1787.7|1787.5|1787.2|25
1682034000000|2023-04-20 23:40:00|1787.8|1787.5|1786.5|1786.2|1787.8|1787.5|1786.5|1786.2|47
1682034300000|2023-04-20 23:45:00|1786.6|1786.3|1786.9|1786.6|1787|1786.7|1786.5|1786.2|17
1682034600000|2023-04-20 23:50:00|1786.8|1786.5|1787|1786.7|1787.2|1786.9|1786.7|1786.4|42
1682034900000|2023-04-20 23:55:00|1786.9|1786.6|1787.2|1786.9|1787.3|1787|1786.7|1786.4|65
1682035200000|2023-04-21 00:00:00|1787|1786.7|1787.2|1786.9|1787.3|1787|1786.8|1786.5|52
1682035500000|2023-04-21 00:05:00|1787.1|1786.8|1787.4|1787.1|1787.6|1787.3|1787|1786.7|15
1682035800000|2023-04-21 00:10:00|1787.3|1787|1787.4|1787.1|1787.6|1787.3|1787.2|1786.9|10
1682036100000|2023-04-21 00:15:00|1787.5|1787.2|1787.5|1787.2|1787.6|1787.3|1787.2|1786.9|23
1682036400000|2023-04-21 00:20:00|1787.6|1787.3|1787|1786.7|1787.6|1787.3|1786.9|1786.6|59
1682036700000|2023-04-21 00:25:00|1787.1|1786.8|1787.2|1786.9|1787.2|1786.9|1786.9|1786.6|3
1682037000000|2023-04-21 00:30:00|1787.3|1787|1787.9|1787.6|1788|1787.7|1787.1|1786.8|23
1682037300000|2023-04-21 00:35:00|1787.8|1787.5|1788.7|1788.4|1788.9|1788.6|1787.4|1787.1|29
1682037600000|2023-04-21 00:40:00|1788.8|1788.5|1789.1|1788.8|1789.2|1788.9|1788.8|1788.5|97
1682037900000|2023-04-21 00:45:00|1789|1788.7|1789.1|1788.8|1789.5|1789.2|1789|1788.7|59
1682038200000|2023-04-21 00:50:00|1789.2|1788.9|1790.6|1790.3|1790.6|1790.3|1789.1|1788.8|56
1682038500000|2023-04-21 00:55:00|1790.5|1790.2|1790.8|1790.5|1790.8|1790.5|1789.7|1789.4|91
1682038800000|2023-04-21 01:00:00|1790.7|1790.4|1790.2|1789.9|1791.2|1790.9|1790.2|1789.9|88
1682039100000|2023-04-21 01:05:00|1790.1|1789.8|1789.5|1789.2|1790.1|1789.8|1789.2|1788.9|31
1682039400000|2023-04-21 01:10:00|1789.6|1789.3|1789.4|1789.1|1789.7|1789.4|1789.4|1789.1|13
1682039700000|2023-04-21 01:15:00|1789.5|1789.2|1789.4|1789.1|1789.7|1789.4|1789.3|1789|56
1682040000000|2023-04-21 01:20:00|1789.3|1789|1789.7|1789.4|1789.7|1789.4|1789|1788.7|38
1682040300000|2023-04-21 01:25:00|1789.9|1789.6|1789.5|1789.2|1790|1789.7|1789.5|1789.2|56
1682040600000|2023-04-21 01:30:00|1789.4|1789.1|1789.2|1788.9|1789.6|1789.3|1788.5|1788.2|105
1682040900000|2023-04-21 01:35:00|1789.1|1788.8|1789.3|1789|1789.5|1789.2|1788.7|1788.4|41
1682041200000|2023-04-21 01:40:00|1789.2|1788.9|1790.1|1789.8|1790.2|1789.9|1789.2|1788.9|73
1682041500000|2023-04-21 01:45:00|1790.2|1789.9|1790.5|1790.2|1790.7|1790.4|1789.9|1789.6|55
1682041800000|2023-04-21 01:50:00|1790.4|1790.1|1789.9|1789.6|1790.7|1790.4|1789.8|1789.5|39
1682042100000|2023-04-21 01:55:00|1789.8|1789.5|1790.1|1789.8|1790.2|1789.9|1789.8|1789.5|24
1682042400000|2023-04-21 02:00:00|1790|1789.7|1790.2|1789.9|1790.3|1790|1789.6|1789.3|44
1682042700000|2023-04-21 02:05:00|1790.1|1789.8|1790|1789.7|1790.2|1789.9|1789.9|1789.6|20
1682043000000|2023-04-21 02:10:00|1789.9|1789.6|1789.5|1789.2|1790.4|1790.1|1789.5|1789.2|56
1682043300000|2023-04-21 02:15:00|1789.4|1789.1|1789.8|1789.5|1790|1789.7|1789.3|1789|32
1682043600000|2023-04-21 02:20:00|1789.9|1789.6|1789.9|1789.6|1789.9|1789.6|1789.4|1789.1|29
1682043900000|2023-04-21 02:25:00|1789.8|1789.5|1789.3|1789|1789.9|1789.6|1789.1|1788.8|28
1682044200000|2023-04-21 02:30:00|1789.4|1789.1|1789.4|1789.1|1789.6|1789.3|1789.1|1788.8|35
1682044500000|2023-04-21 02:35:00|1789.5|1789.2|1789.7|1789.4|1789.8|1789.5|1789.4|1789.1|36
1682044800000|2023-04-21 02:40:00|1789.6|1789.3|1789.7|1789.4|1789.8|1789.5|1789.4|1789.1|14
1682045100000|2023-04-21 02:45:00|1789.6|1789.3|1789.7|1789.4|1789.8|1789.5|1789.4|1789.1|16
1682045400000|2023-04-21 02:50:00|1789.6|1789.3|1789.5|1789.2|1789.8|1789.5|1789.4|1789.1|27
1682045700000|2023-04-21 02:55:00|1789.6|1789.3|1789.8|1789.5|1789.8|1789.5|1789.4|1789.1|15
1682046000000|2023-04-21 03:00:00|1789.9|1789.6|1790.4|1790.1|1790.4|1790.1|1789.9|1789.6|45
1682046300000|2023-04-21 03:05:00|1790.3|1790|1790.5|1790.2|1790.5|1790.2|1790.3|1790|10
1682046600000|2023-04-21 03:10:00|1790.9|1790.6|1790.9|1790.6|1791.2|1790.9|1790.7|1790.4|84
1682046900000|2023-04-21 03:15:00|1790.8|1790.5|1790.6|1790.3|1790.9|1790.6|1790.2|1789.9|47
1682047200000|2023-04-21 03:20:00|1790.5|1790.2|1790.3|1790|1790.5|1790.2|1790.1|1789.8|37
1682047500000|2023-04-21 03:25:00|1790.2|1789.9|1789.9|1789.6|1790.2|1789.9|1789.6|1789.3|60
1682047800000|2023-04-21 03:30:00|1789.8|1789.5|1789.8|1789.5|1790|1789.7|1789.6|1789.3|47
1682048100000|2023-04-21 03:35:00|1789.9|1789.6|1789.1|1788.8|1789.9|1789.6|1789.1|1788.8|98
1682048400000|2023-04-21 03:40:00|1789.2|1788.9|1788.9|1788.6|1789.4|1789.1|1788.9|1788.6|59
1682048700000|2023-04-21 03:45:00|1788.8|1788.5|1789|1788.7|1789|1788.7|1788.5|1788.2|46
1682049000000|2023-04-21 03:50:00|1789.1|1788.8|1789|1788.7|1789.2|1788.9|1788.9|1788.6|47
1682049300000|2023-04-21 03:55:00|1789.1|1788.8|1789.2|1788.9|1789.3|1789|1789|1788.7|42
1682049600000|2023-04-21 04:00:00|1789.1|1788.8|1788.4|1788.1|1789.2|1788.9|1788.4|1788.1|43
1682049900000|2023-04-21 04:05:00|1788.5|1788.2|1788.7|1788.4|1788.8|1788.5|1788.5|1788.2|21
1682050200000|2023-04-21 04:10:00|1788.8|1788.5|1788.4|1788.1|1788.8|1788.5|1788.4|1788.1|12
1682050500000|2023-04-21 04:15:00|1788.5|1788.2|1788.7|1788.4|1788.8|1788.5|1788.4|1788.1|26
1682050800000|2023-04-21 04:20:00|1788.6|1788.3|1788.2|1787.9|1788.7|1788.4|1788.1|1787.8|13
1682051100000|2023-04-21 04:25:00|1788.3|1788|1788|1787.7|1788.4|1788.1|1787.8|1787.5|27
1682051400000|2023-04-21 04:30:00|1787.9|1787.6|1787.5|1787.2|1788|1787.7|1787.3|1787|23
1682051700000|2023-04-21 04:35:00|1787.6|1787.3|1787.6|1787.3|1787.8|1787.5|1787.5|1787.2|3
1682052000000|2023-04-21 04:40:00|1787.7|1787.4|1787.7|1787.4|1787.8|1787.5|1787.4|1787.1|14
1682052300000|2023-04-21 04:45:00|1787.8|1787.5|1787.6|1787.3|1787.9|1787.6|1787.4|1787.1|27
1682052600000|2023-04-21 04:50:00|1787.5|1787.2|1787.7|1787.4|1787.8|1787.5|1787.5|1787.2|25
1682052900000|2023-04-21 04:55:00|1787.6|1787.3|1787.5|1787.2|1787.7|1787.4|1787.4|1787.1|9
1682053200000|2023-04-21 05:00:00|1787.4|1787.1|1787.8|1787.5|1787.8|1787.5|1787.4|1787.1|8
1682053500000|2023-04-21 05:05:00|1787.9|1787.6|1787.9|1787.6|1788.1|1787.8|1787.8|1787.5|14
1682053800000|2023-04-21 05:10:00|1788|1787.7|1787.6|1787.3|1788|1787.7|1787.5|1787.2|8
1682054100000|2023-04-21 05:15:00|1787.5|1787.2|1787.9|1787.6|1788.1|1787.8|1787.5|1787.2|21
1682054400000|2023-04-21 05:20:00|1788|1787.7|1787.9|1787.6|1788.1|1787.8|1787.8|1787.5|5
1682054700000|2023-04-21 05:25:00|1788|1787.7|1787.9|1787.6|1788|1787.7|1787.6|1787.3|6
1682055000000|2023-04-21 05:30:00|1788|1787.7|1787.6|1787.3|1788|1787.7|1787.5|1787.2|28
1682055300000|2023-04-21 05:35:00|1787.5|1787.2|1787.6|1787.3|1787.7|1787.4|1787.2|1786.9|32
1682055600000|2023-04-21 05:40:00|1787.5|1787.2|1787.8|1787.5|1787.8|1787.5|1787.4|1787.1|15
1682055900000|2023-04-21 05:45:00|1787.7|1787.4|1788.1|1787.8|1788.3|1788|1787.5|1787.2|34
1682056200000|2023-04-21 05:50:00|1788.2|1787.9|1787.8|1787.5|1788.3|1788|1787.7|1787.4|25
1682056500000|2023-04-21 05:55:00|1787.7|1787.4|1787.4|1787.1|1787.7|1787.4|1787.3|1787|9
1682056800000|2023-04-21 06:00:00|1787.3|1787|1787.5|1787.2|1788.2|1787.9|1787|1786.7|134
1682057100000|2023-04-21 06:05:00|1787.6|1787.3|1787.4|1787.1|1787.7|1787.4|1787.2|1786.9|64
1682057400000|2023-04-21 06:10:00|1787.3|1787|1787|1786.7|1787.4|1787.1|1786.9|1786.6|35
1682057700000|2023-04-21 06:15:00|1786.9|1786.6|1787.4|1787.1|1787.5|1787.2|1786.5|1786.2|55
1682058000000|2023-04-21 06:20:00|1787.5|1787.2|1787.6|1787.3|1787.9|1787.6|1787.4|1787.1|28
1682058300000|2023-04-21 06:25:00|1787.4|1787.1|1786.9|1786.6|1787.5|1787.2|1786.9|1786.6|59
1682058600000|2023-04-21 06:30:00|1786.8|1786.5|1785.7|1785.4|1786.9|1786.6|1785.6|1785.3|197
1682058900000|2023-04-21 06:35:00|1785.8|1785.5|1784.6|1784.3|1786|1785.7|1784.5|1784.2|72
1682059200000|2023-04-21 06:40:00|1784.5|1784.2|1784.6|1784.3|1785|1784.7|1784.3|1784|71
1682059500000|2023-04-21 06:45:00|1784.5|1784.2|1784.7|1784.4|1785.1|1784.8|1784.3|1784|98
1682059800000|2023-04-21 06:50:00|1784.8|1784.5|1784|1783.7|1785|1784.7|1783.8|1783.5|137
1682060100000|2023-04-21 06:55:00|1783.9|1783.6|1783.9|1783.6|1784.5|1784.2|1783.6|1783.3|95
1682060400000|2023-04-21 07:00:00|1783.8|1783.5|1784.8|1784.5|1785|1784.7|1783.2|1782.9|588
1682060700000|2023-04-21 07:05:00|1785|1784.7|1785.4|1785.1|1785.5|1785.2|1784.6|1784.3|137
1682061000000|2023-04-21 07:10:00|1785.5|1785.2|1784.3|1784|1785.7|1785.4|1784.3|1784|113
1682061300000|2023-04-21 07:15:00|1784.1|1783.8|1785.3|1785|1785.7|1785.4|1784|1783.7|165
1682061600000|2023-04-21 07:20:00|1785.2|1784.9|1784.5|1784.2|1785.7|1785.4|1784.4|1784.1|89
1682061900000|2023-04-21 07:25:00|1784.4|1784.1|1783.5|1783.2|1784.6|1784.3|1783.4|1783.1|216
1682062200000|2023-04-21 07:30:00|1783.4|1783.1|1782|1781.7|1783.5|1783.2|1780.8|1780.5|474
1682062500000|2023-04-21 07:35:00|1781.9|1781.6|1782.1|1781.8|1782.4|1782.1|1781.1|1780.8|206
1682062800000|2023-04-21 07:40:00|1782|1781.7|1781|1780.7|1782.1|1781.8|1780.8|1780.5|312
1682063100000|2023-04-21 07:45:00|1780.9|1780.6|1782.2|1781.9|1782.2|1781.9|1780.9|1780.6|181
1682063400000|2023-04-21 07:50:00|1782.1|1781.8|1784|1783.7|1784.6|1784.3|1782|1781.7|176
1682063700000|2023-04-21 07:55:00|1784.1|1783.8|1784.6|1784.3|1785.3|1785|1784|1783.7|133
1682064000000|2023-04-21 08:00:00|1784.5|1784.2|1786|1785.7|1786.7|1786.4|1784|1783.7|263
1682064300000|2023-04-21 08:05:00|1786.1|1785.8|1785.9|1785.6|1787.3|1787|1785.2|1784.9|221
1682064600000|2023-04-21 08:10:00|1786|1785.7|1785.4|1785.1|1786|1785.7|1785.1|1784.8|119
1682064900000|2023-04-21 08:15:00|1785.3|1785|1786.4|1786.1|1786.4|1786.1|1785.3|1785|115
1682065200000|2023-04-21 08:20:00|1786.5|1786.2|1786|1785.7|1786.5|1786.2|1785.9|1785.6|111
1682065500000|2023-04-21 08:25:00|1785.9|1785.6|1785.7|1785.4|1786.6|1786.3|1785.6|1785.3|119
1682065800000|2023-04-21 08:30:00|1785.8|1785.5|1785|1784.7|1785.9|1785.6|1784.6|1784.3|212
1682066100000|2023-04-21 08:35:00|1784.9|1784.6|1785.8|1785.5|1785.9|1785.6|1784.6|1784.3|114
1682066400000|2023-04-21 08:40:00|1785.9|1785.6|1787.6|1787.3|1787.7|1787.4|1785.7|1785.4|116
1682066700000|2023-04-21 08:45:00|1787.7|1787.4|1787.3|1787|1787.8|1787.5|1786.8|1786.5|136
1682067000000|2023-04-21 08:50:00|1787.4|1787.1|1788.9|1788.6|1789.1|1788.8|1787.1|1786.8|163
1682067300000|2023-04-21 08:55:00|1788.8|1788.5|1788.7|1788.4|1788.9|1788.6|1788.3|1788|91
1682067600000|2023-04-21 09:00:00|1788.6|1788.3|1788|1787.7|1789.5|1789.2|1788|1787.7|183
1682067900000|2023-04-21 09:05:00|1787.9|1787.6|1788.3|1788|1788.8|1788.5|1787.7|1787.4|128
1682068200000|2023-04-21 09:10:00|1788.2|1787.9|1788.7|1788.4|1789.1|1788.8|1787.6|1787.3|196
1682068500000|2023-04-21 09:15:00|1788.6|1788.3|1789.1|1788.8|1789.5|1789.2|1788.6|1788.3|111
1682068800000|2023-04-21 09:20:00|1789.2|1788.9|1789.4|1789.1|1789.7|1789.4|1789|1788.7|95
1682069100000|2023-04-21 09:25:00|1789.3|1789|1789.3|1789|1789.6|1789.3|1788.7|1788.4|99
1682069400000|2023-04-21 09:30:00|1789.2|1788.9|1788.5|1788.2|1789.5|1789.2|1788.3|1788|188
1682069700000|2023-04-21 09:35:00|1788.4|1788.1|1790.3|1790|1790.5|1790.2|1788.4|1788.1|184
1682070000000|2023-04-21 09:40:00|1790.4|1790.1|1790.8|1790.5|1791|1790.7|1790.3|1790|118
1682070300000|2023-04-21 09:45:00|1790.7|1790.4|1790.4|1790.1|1790.9|1790.6|1789.9|1789.6|134
1682070600000|2023-04-21 09:50:00|1790.3|1790|1789|1788.7|1790.7|1790.4|1788.9|1788.6|152
1682070900000|2023-04-21 09:55:00|1788.9|1788.6|1788|1787.7|1788.9|1788.6|1787.5|1787.2|179
1682071200000|2023-04-21 10:00:00|1788.1|1787.8|1786.6|1786.3|1788.2|1787.9|1785.9|1785.6|434
1682071500000|2023-04-21 10:05:00|1786.4|1786.1|1787.1|1786.8|1787.6|1787.3|1786.3|1786|290
1682071800000|2023-04-21 10:10:00|1787|1786.7|1788|1787.7|1788.4|1788.1|1786.7|1786.4|160
1682072100000|2023-04-21 10:15:00|1788.1|1787.8|1788.4|1788.1|1788.7|1788.4|1787.6|1787.3|177
1682072400000|2023-04-21 10:20:00|1788.5|1788.2|1788|1787.7|1789.2|1788.9|1787.9|1787.6|123
1682072700000|2023-04-21 10:25:00|1787.9|1787.6|1786.1|1785.8|1787.9|1787.6|1785.9|1785.6|121
1682073000000|2023-04-21 10:30:00|1786.2|1785.9|1786|1785.7|1786.6|1786.3|1785.6|1785.3|195
1682073300000|2023-04-21 10:35:00|1785.9|1785.6|1786.1|1785.8|1786.8|1786.5|1785.5|1785.2|210
1682073600000|2023-04-21 10:40:00|1786.2|1785.9|1786.7|1786.4|1787.2|1786.9|1785.5|1785.2|305
1682073900000|2023-04-21 10:45:00|1786.8|1786.5|1786.2|1785.9|1787.3|1787|1785.7|1785.4|200
1682074200000|2023-04-21 10:50:00|1786.1|1785.8|1786.5|1786.2|1786.5|1786.2|1785.3|1785|349
1682074500000|2023-04-21 10:55:00|1786.4|1786.1|1786|1785.7|1786.8|1786.5|1785.2|1784.9|206
1682074800000|2023-04-21 11:00:00|1785.6|1785.3|1785.7|1785.4|1785.9|1785.6|1784.2|1783.9|383
1682075100000|2023-04-21 11:05:00|1785.8|1785.5|1785.2|1784.9|1786.9|1786.6|1785.1|1784.8|478
1682075400000|2023-04-21 11:10:00|1785.1|1784.8|1786.1|1785.8|1786.3|1786|1784.7|1784.4|362
1682075700000|2023-04-21 11:15:00|1786|1785.7|1786.3|1786|1787|1786.7|1785.3|1785|214
1682076000000|2023-04-21 11:20:00|1786.4|1786.1|1786.8|1786.5|1786.8|1786.5|1786.1|1785.8|108
1682076300000|2023-04-21 11:25:00|1786.7|1786.4|1786.3|1786|1787.2|1786.9|1785.7|1785.4|139
1682076600000|2023-04-21 11:30:00|1786.2|1785.9|1786|1785.7|1787.1|1786.8|1785.6|1785.3|101
1682076900000|2023-04-21 11:35:00|1785.9|1785.6|1786.6|1786.3|1787.2|1786.9|1785.9|1785.6|98
1682077200000|2023-04-21 11:40:00|1786.7|1786.4|1786.4|1786.1|1786.7|1786.4|1786.1|1785.8|94
1682077500000|2023-04-21 11:45:00|1786.3|1786|1787.3|1787|1787.3|1787|1786|1785.7|94
1682077800000|2023-04-21 11:50:00|1787.2|1786.9|1786.4|1786.1|1787.3|1787|1786.2|1785.9|106
1682078100000|2023-04-21 11:55:00|1786.5|1786.2|1787|1786.7|1787.2|1786.9|1786.4|1786.1|91
1682078400000|2023-04-21 12:00:00|1786.9|1786.6|1786.7|1786.4|1787.3|1787|1786.1|1785.8|182
1682078700000|2023-04-21 12:05:00|1786.8|1786.5|1788.8|1788.5|1788.9|1788.6|1785.8|1785.5|284
1682079000000|2023-04-21 12:10:00|1789|1788.7|1789.4|1789.1|1789.8|1789.5|1788.6|1788.3|204
1682079300000|2023-04-21 12:15:00|1789.5|1789.2|1790|1789.7|1790.1|1789.8|1789.1|1788.8|194
1682079600000|2023-04-21 12:20:00|1790.1|1789.8|1790.7|1790.4|1790.8|1790.5|1789.7|1789.4|364
1682079900000|2023-04-21 12:25:00|1790.6|1790.3|1791.1|1790.8|1791.5|1791.2|1790.5|1790.2|283
1682080200000|2023-04-21 12:30:00|1791.2|1790.9|1790.5|1790.2|1791.3|1791|1790.1|1789.8|267
1682080500000|2023-04-21 12:35:00|1790.4|1790.1|1790.9|1790.6|1791.2|1790.9|1790.4|1790.1|208
1682080800000|2023-04-21 12:40:00|1790.8|1790.5|1790.2|1789.9|1791|1790.7|1789.7|1789.4|288
1682081100000|2023-04-21 12:45:00|1790.3|1790|1791.1|1790.8|1792|1791.7|1790.1|1789.8|534
1682081400000|2023-04-21 12:50:00|1791|1790.7|1792.3|1792|1792.4|1792.1|1790.3|1790|443
1682081700000|2023-04-21 12:55:00|1792.2|1791.9|1792.6|1792.3|1792.9|1792.6|1792|1791.7|521
1682082000000|2023-04-21 13:00:00|1792.5|1792.2|1792.7|1792.4|1793.7|1793.4|1792|1791.7|543
1682082300000|2023-04-21 13:05:00|1792.6|1792.3|1794.7|1794.4|1794.8|1794.5|1792.6|1792.3|763
1682082600000|2023-04-21 13:10:00|1794.6|1794.3|1795.8|1795.5|1796.5|1796.2|1794.5|1794.2|890
1682082900000|2023-04-21 13:15:00|1795.7|1795.4|1796|1795.7|1796.1|1795.8|1794.7|1794.4|779
1682083200000|2023-04-21 13:20:00|1796.2|1795.9|1796.7|1796.4|1797|1796.7|1795.6|1795.3|879
1682083500000|2023-04-21 13:25:00|1797|1796.7|1793.8|1793.5|1799|1798.7|1793.8|1793.5|3110
1682083800000|2023-04-21 13:30:00|1793.3|1793|1787.3|1787|1794|1793.7|1787.1|1786.8|8541
1682084100000|2023-04-21 13:35:00|1787.5|1787.2|1784.7|1784.4|1789.8|1789.5|1784.7|1784.4|3386
1682084400000|2023-04-21 13:40:00|1785.1|1784.8|1786.6|1786.3|1787|1786.7|1784.5|1784.2|2499
1682084700000|2023-04-21 13:45:00|1786.8|1786.5|1789.8|1789.5|1790.1|1789.8|1785.3|1785|3394
1682085000000|2023-04-21 13:50:00|1789.9|1789.6|1786.7|1786.4|1789.9|1789.6|1786|1785.7|3573
1682085300000|2023-04-21 13:55:00|1786.5|1786.2|1784.9|1784.6|1787.8|1787.5|1783.5|1783.2|2808
1682085600000|2023-04-21 14:00:00|1785|1784.7|1782.7|1782.4|1785|1784.7|1779.2|1778.9|4584
1682085900000|2023-04-21 14:05:00|1782.9|1782.6|1782.5|1782.2|1785.6|1785.3|1782.1|1781.8|3231
1682086200000|2023-04-21 14:10:00|1782.6|1782.3|1783.2|1782.9|1784.4|1784.1|1780.8|1780.5|2177
1682086500000|2023-04-21 14:15:00|1783.3|1783|1785.6|1785.3|1786.1|1785.8|1781.2|1780.9|2217
1682086800000|2023-04-21 14:20:00|1785.8|1785.5|1784.7|1784.4|1787.6|1787.3|1784.6|1784.3|2313
1682087100000|2023-04-21 14:25:00|1784.8|1784.5|1786.9|1786.6|1788.7|1788.4|1784.8|1784.5|1988
1682087400000|2023-04-21 14:30:00|1786.8|1786.5|1788.4|1788.1|1789|1788.7|1786.6|1786.3|1761
1682087700000|2023-04-21 14:35:00|1788.5|1788.2|1783.6|1783.3|1788.8|1788.5|1783.2|1782.9|1519
1682088000000|2023-04-21 14:40:00|1783.7|1783.4|1776.4|1776.1|1783.7|1783.4|1776|1775.7|3646
1682088300000|2023-04-21 14:45:00|1776.1|1775.8|1778.4|1778.1|1778.7|1778.4|1773.8|1773.5|3518
1682088600000|2023-04-21 14:50:00|1778.5|1778.2|1777.4|1777.1|1779.3|1779|1775.9|1775.6|2792
1682088900000|2023-04-21 14:55:00|1777.3|1777|1777.1|1776.8|1777.9|1777.6|1775.4|1775.1|1378
1682089200000|2023-04-21 15:00:00|1777.5|1777.2|1783.5|1783.2|1783.9|1783.6|1776.2|1775.9|2493
1682089500000|2023-04-21 15:05:00|1783.6|1783.3|1782.7|1782.4|1784.6|1784.3|1781.2|1780.9|1767
1682089800000|2023-04-21 15:10:00|1782.8|1782.5|1782.4|1782.1|1783.8|1783.5|1781.7|1781.4|1385
1682090100000|2023-04-21 15:15:00|1782.3|1782|1783.3|1783|1784.1|1783.8|1781.3|1781|1105
1682090400000|2023-04-21 15:20:00|1783.4|1783.1|1782.7|1782.4|1784|1783.7|1782.2|1781.9|886
1682090700000|2023-04-21 15:25:00|1782.6|1782.3|1784.1|1783.8|1784.4|1784.1|1781.2|1780.9|875
1682091000000|2023-04-21 15:30:00|1784.2|1783.9|1786.6|1786.3|1786.7|1786.4|1783.8|1783.5|1071
1682091300000|2023-04-21 15:35:00|1786.7|1786.4|1784.8|1784.5|1786.9|1786.6|1783.4|1783.1|1463
1682091600000|2023-04-21 15:40:00|1784.9|1784.6|1786.5|1786.2|1788.3|1788|1784.8|1784.5|1678
1682091900000|2023-04-21 15:45:00|1786.4|1786.1|1782.7|1782.4|1787.4|1787.1|1782.6|1782.3|1262
1682092200000|2023-04-21 15:50:00|1782.8|1782.5|1784.5|1784.2|1784.6|1784.3|1782.6|1782.3|1011
1682092500000|2023-04-21 15:55:00|1784.4|1784.1|1787.3|1787|1787.9|1787.6|1784.4|1784.1|1257
1682092800000|2023-04-21 16:00:00|1787.4|1787.1|1788.6|1788.3|1788.8|1788.5|1787.1|1786.8|1328
1682093100000|2023-04-21 16:05:00|1788.7|1788.4|1788.5|1788.2|1790.6|1790.3|1788.2|1787.9|1946
1682093400000|2023-04-21 16:10:00|1788.6|1788.3|1788.6|1788.3|1790.1|1789.8|1787.3|1787|980
1682093700000|2023-04-21 16:15:00|1788.7|1788.4|1789.5|1789.2|1789.7|1789.4|1788.2|1787.9|763
1682094000000|2023-04-21 16:20:00|1789.7|1789.4|1788.1|1787.8|1790|1789.7|1787.1|1786.8|1164
1682094300000|2023-04-21 16:25:00|1788.2|1787.9|1786.2|1785.9|1788.2|1787.9|1785.5|1785.2|952
1682094600000|2023-04-21 16:30:00|1786.1|1785.8|1785.9|1785.6|1786.9|1786.6|1784.9|1784.6|633
1682094900000|2023-04-21 16:35:00|1786|1785.7|1784.4|1784.1|1786.3|1786|1784.2|1783.9|576
1682095200000|2023-04-21 16:40:00|1784.3|1784|1785.2|1784.9|1785.6|1785.3|1784.1|1783.8|898
1682095500000|2023-04-21 16:45:00|1785.1|1784.8|1785.8|1785.5|1786.7|1786.4|1785|1784.7|648
1682095800000|2023-04-21 16:50:00|1785.9|1785.6|1786.5|1786.2|1787.7|1787.4|1785.3|1785|641
1682096100000|2023-04-21 16:55:00|1786.6|1786.3|1786.9|1786.6|1787.5|1787.2|1786.5|1786.2|564
1682096400000|2023-04-21 17:00:00|1786.8|1786.5|1786.6|1786.3|1788.3|1788|1786|1785.7|577
1682096700000|2023-04-21 17:05:00|1786.7|1786.4|1787.9|1787.6|1788.2|1787.9|1786.6|1786.3|541
1682097000000|2023-04-21 17:10:00|1788|1787.7|1787.2|1786.9|1788.4|1788.1|1787|1786.7|573
1682097300000|2023-04-21 17:15:00|1787.3|1787|1785.6|1785.3|1787.8|1787.5|1785.5|1785.2|582
1682097600000|2023-04-21 17:20:00|1785.5|1785.2|1783.8|1783.5|1786|1785.7|1783.7|1783.4|1711
1682097900000|2023-04-21 17:25:00|1784|1783.7|1783.7|1783.4|1784.6|1784.3|1782.9|1782.6|1579
1682098200000|2023-04-21 17:30:00|1783.6|1783.3|1785.9|1785.6|1786.4|1786.1|1783.5|1783.2|723
1682098500000|2023-04-21 17:35:00|1786|1785.7|1787.9|1787.6|1788|1787.7|1786|1785.7|538
1682098800000|2023-04-21 17:40:00|1788|1787.7|1789.4|1789.1|1790.1|1789.8|1788|1787.7|1111
1682099100000|2023-04-21 17:45:00|1789.5|1789.2|1790.4|1790.1|1790.6|1790.3|1789.4|1789.1|475
1682099400000|2023-04-21 17:50:00|1790.7|1790.4|1790.3|1790|1791.3|1791|1789.9|1789.6|873
1682099700000|2023-04-21 17:55:00|1790.4|1790.1|1791.2|1790.9|1791.5|1791.2|1789.9|1789.6|1113
1682100000000|2023-04-21 18:00:00|1791.4|1791.1|1792.7|1792.4|1793.6|1793.3|1791.4|1791.1|1430
1682100300000|2023-04-21 18:05:00|1792.9|1792.6|1793.2|1792.9|1793.9|1793.6|1792.3|1792|1261
1682100600000|2023-04-21 18:10:00|1793.4|1793.1|1794.1|1793.8|1794.8|1794.5|1793.3|1793|1109
1682100900000|2023-04-21 18:15:00|1794|1793.7|1793.9|1793.6|1794.9|1794.6|1793.5|1793.2|1063
1682101200000|2023-04-21 18:20:00|1794|1793.7|1794.4|1794.1|1794.8|1794.5|1793.5|1793.2|954
1682101500000|2023-04-21 18:25:00|1794.3|1794|1794.5|1794.2|1795.5|1795.2|1793.5|1793.2|1164
1682101800000|2023-04-21 18:30:00|1794.6|1794.3|1793.2|1792.9|1795.6|1795.3|1793|1792.7|1584
1682102100000|2023-04-21 18:35:00|1793.3|1793|1792.3|1792|1793.3|1793|1791.9|1791.6|857
1682102400000|2023-04-21 18:40:00|1792.2|1791.9|1792|1791.7|1792.6|1792.3|1791.8|1791.5|656
1682102700000|2023-04-21 18:45:00|1791.9|1791.6|1791.7|1791.4|1792|1791.7|1790.7|1790.4|858
1682103000000|2023-04-21 18:50:00|1791.8|1791.5|1792.2|1791.9|1792.5|1792.2|1791.4|1791.1|583
1682103300000|2023-04-21 18:55:00|1792.1|1791.8|1792.8|1792.5|1793.2|1792.9|1791.7|1791.4|674
1682103600000|2023-04-21 19:00:00|1792.9|1792.6|1791.5|1791.2|1793.7|1793.4|1791.4|1791.1|934
1682103900000|2023-04-21 19:05:00|1791.6|1791.3|1791.4|1791.1|1791.8|1791.5|1789.8|1789.5|1018
1682104200000|2023-04-21 19:10:00|1791.5|1791.2|1789.2|1788.9|1791.7|1791.4|1789.1|1788.8|1336
1682104500000|2023-04-21 19:15:00|1789.1|1788.8|1790.3|1790|1790.7|1790.4|1789|1788.7|760
1682104800000|2023-04-21 19:20:00|1790.2|1789.9|1789.4|1789.1|1790.9|1790.6|1789.3|1789|614
1682105100000|2023-04-21 19:25:00|1789.5|1789.2|1789.3|1789|1789.5|1789.2|1788.5|1788.2|954
1682105400000|2023-04-21 19:30:00|1789.5|1789.2|1790.1|1789.8|1790.5|1790.2|1788.9|1788.6|641
1682105700000|2023-04-21 19:35:00|1790.2|1789.9|1790|1789.7|1791.1|1790.8|1789.9|1789.6|592
1682106000000|2023-04-21 19:40:00|1789.9|1789.6|1790.3|1790|1790.9|1790.6|1789.3|1789|1074
1682106300000|2023-04-21 19:45:00|1790.2|1789.9|1791|1790.7|1791.7|1791.4|1789.2|1788.9|1334
1682106600000|2023-04-21 19:50:00|1791.4|1791.1|1792.5|1792.2|1793.1|1792.8|1790.9|1790.6|1983
1682106900000|2023-04-21 19:55:00|1792.6|1792.3|1792.4|1792.1|1793.8|1793.5|1791.9|1791.6|6964
1682107200000|2023-04-21 20:00:00|1792.5|1792.2|1792.6|1792.3|1793|1792.7|1791.9|1791.6|2226
1682107500000|2023-04-21 20:05:00|1792.7|1792.4|1792.1|1791.8|1792.9|1792.6|1791.5|1791.2|632
1682107800000|2023-04-21 20:10:00|1792|1791.7|1791.9|1791.6|1792.2|1791.9|1791.2|1790.9|480
1682108100000|2023-04-21 20:15:00|1792|1791.7|1791.7|1791.4|1792.1|1791.8|1791.5|1791.2|258
1682108400000|2023-04-21 20:20:00|1791.6|1791.3|1791.5|1791.2|1791.7|1791.4|1791.2|1790.9|133
1682108700000|2023-04-21 20:25:00|1791.4|1791.1|1790.8|1790.5|1791.5|1791.2|1790.4|1790.1|233
1682109000000|2023-04-21 20:30:00|1790.9|1790.6|1791|1790.7|1791.3|1791|1790.7|1790.4|313
1682109300000|2023-04-21 20:35:00|1790.8|1790.5|1790.7|1790.4|1791|1790.7|1790.3|1790|125
1682109600000|2023-04-21 20:40:00|1790.5|1790.2|1790.7|1790.4|1790.9|1790.6|1790.5|1790.2|61
1682109900000|2023-04-21 20:45:00|1790.8|1790.5|1790.1|1789.8|1790.8|1790.5|1790.1|1789.8|163
1682110200000|2023-04-21 20:50:00|1790.2|1789.9|1790.5|1790.2|1790.6|1790.3|1790.2|1789.9|108
1682110500000|2023-04-21 20:55:00|1790.4|1790.1|1790.8|1790|1790.8|1790.2|1789.9|1789.6|168
1682287200000|2023-04-23 22:00:00|1786.9|1786.6|1786.6|1786.3|1787.1|1786.8|1786.1|1785.8|174
1682287500000|2023-04-23 22:05:00|1786.5|1786.2|1786.7|1786.4|1786.7|1786.4|1785.9|1785.6|43
1682287800000|2023-04-23 22:10:00|1786.8|1786.5|1787.5|1787.2|1787.6|1787.3|1786.6|1786.3|112
1682288100000|2023-04-23 22:15:00|1787.4|1787.1|1787.2|1786.9|1787.9|1787.6|1787.1|1786.8|37
1682288400000|2023-04-23 22:20:00|1787.1|1786.8|1787.2|1786.9|1787.3|1787|1787.1|1786.8|6
1682288700000|2023-04-23 22:25:00|1787.3|1787|1787.3|1787|1787.4|1787.1|1787.2|1786.9|10
1682289000000|2023-04-23 22:30:00|1787.2|1786.9|1788.2|1787.9|1788.2|1787.9|1787.1|1786.8|38
1682289300000|2023-04-23 22:35:00|1788.1|1787.8|1787.5|1787.2|1788.1|1787.8|1787.4|1787.1|51
1682289600000|2023-04-23 22:40:00|1787.4|1787.1|1787.1|1786.8|1787.4|1787.1|1787.1|1786.8|48
1682289900000|2023-04-23 22:45:00|1787|1786.7|1786.9|1786.6|1787.1|1786.8|1786.7|1786.4|57
1682290200000|2023-04-23 22:50:00|1786.8|1786.5|1787|1786.7|1787.7|1787.4|1786.8|1786.5|53
1682290500000|2023-04-23 22:55:00|1787.1|1786.8|1787.1|1786.8|1787.2|1786.9|1787|1786.7|38
1682290800000|2023-04-23 23:00:00|1787|1786.7|1787.3|1787|1787.5|1787.2|1786.8|1786.5|44
1682291100000|2023-04-23 23:05:00|1787.4|1787.1|1787.6|1787.3|1787.7|1787.4|1787.3|1787|8
1682291400000|2023-04-23 23:10:00|1787.8|1787.5|1787.7|1787.4|1788|1787.7|1787.6|1787.3|24
1682291700000|2023-04-23 23:15:00|1787.6|1787.3|1787.4|1787.1|1787.6|1787.3|1787.3|1787|16
1682292000000|2023-04-23 23:20:00|1787.5|1787.2|1787.5|1787.2|1787.5|1787.2|1787.4|1787.1|5
1682292300000|2023-04-23 23:25:00|1787.4|1787.1|1787.3|1787|1787.4|1787.1|1787.2|1786.9|6
1682292600000|2023-04-23 23:30:00|1787.2|1786.9|1787.4|1787.1|1787.5|1787.2|1787.2|1786.9|12
1682292900000|2023-04-23 23:35:00|1787.3|1787|1787.1|1786.8|1787.3|1787|1787.1|1786.8|13
1682293200000|2023-04-23 23:40:00|1787|1786.7|1787.2|1786.9|1787.2|1786.9|1787|1786.7|6
1682293500000|2023-04-23 23:45:00|1787.1|1786.8|1787.5|1787.2|1787.7|1787.4|1786.9|1786.6|16
1682293800000|2023-04-23 23:50:00|1787.6|1787.3|1787.2|1786.9|1787.7|1787.4|1787.1|1786.8|10
1682294100000|2023-04-23 23:55:00|1787.1|1786.8|1787.2|1786.9|1787.2|1786.9|1787|1786.7|12
1682294400000|2023-04-24 00:00:00|1787.1|1786.8|1785.5|1785.2|1787.1|1786.8|1784.9|1784.6|109
1682294700000|2023-04-24 00:05:00|1785.6|1785.3|1784.9|1784.6|1785.6|1785.3|1784.8|1784.5|122
1682295000000|2023-04-24 00:10:00|1785|1784.7|1784.8|1784.5|1785.1|1784.8|1784.2|1783.9|69
1682295300000|2023-04-24 00:15:00|1784.9|1784.6|1784.6|1784.3|1785.1|1784.8|1784.5|1784.2|44
1682295600000|2023-04-24 00:20:00|1784.7|1784.4|1783.9|1783.6|1784.7|1784.4|1783.8|1783.5|130
1682295900000|2023-04-24 00:25:00|1783.8|1783.5|1784.4|1784.1|1784.6|1784.3|1783.8|1783.5|76
1682296200000|2023-04-24 00:30:00|1784.5|1784.2|1784.6|1784.3|1784.9|1784.6|1784.2|1783.9|88
1682296500000|2023-04-24 00:35:00|1784.5|1784.2|1783.8|1783.5|1784.6|1784.3|1783.7|1783.4|19
1682296800000|2023-04-24 00:40:00|1783.9|1783.6|1784.3|1784|1784.4|1784.1|1783.8|1783.5|51
1682297100000|2023-04-24 00:45:00|1784.4|1784.1|1784.6|1784.3|1784.6|1784.3|1784.1|1783.8|57
1682297400000|2023-04-24 00:50:00|1784.7|1784.4|1785.7|1785.4|1785.7|1785.4|1784.3|1784|58
1682297700000|2023-04-24 00:55:00|1785.8|1785.5|1785.6|1785.3|1785.8|1785.5|1785.2|1784.9|32
1682298000000|2023-04-24 01:00:00|1785.5|1785.2|1785.8|1785.5|1785.8|1785.5|1785.1|1784.8|46
1682298300000|2023-04-24 01:05:00|1785.9|1785.6|1785.9|1785.6|1786|1785.7|1785.7|1785.4|39
1682298600000|2023-04-24 01:10:00|1786|1785.7|1786.2|1785.9|1786.2|1785.9|1785.8|1785.5|26
1682298900000|2023-04-24 01:15:00|1786.1|1785.8|1786.2|1785.9|1786.4|1786.1|1786|1785.7|46
1682299200000|2023-04-24 01:20:00|1786.3|1786|1786.3|1786|1786.5|1786.2|1786.2|1785.9|19
1682299500000|2023-04-24 01:25:00|1786.2|1785.9|1786.1|1785.8|1786.4|1786.1|1785.8|1785.5|18
1682299800000|2023-04-24 01:30:00|1786.2|1785.9|1786.2|1785.9|1786.3|1786|1785.7|1785.4|61
1682300100000|2023-04-24 01:35:00|1786.3|1786|1786.4|1786.1|1786.7|1786.4|1786.3|1786|23
1682300400000|2023-04-24 01:40:00|1786.3|1786|1785.3|1785|1786.4|1786.1|1785.2|1784.9|39
1682300700000|2023-04-24 01:45:00|1785.4|1785.1|1786.2|1785.9|1786.3|1786|1785.4|1785.1|27
1682301000000|2023-04-24 01:50:00|1786.1|1785.8|1785.4|1785.1|1786.2|1785.9|1785.3|1785|35
1682301300000|2023-04-24 01:55:00|1785.3|1785|1784.9|1784.6|1785.7|1785.4|1784.9|1784.6|17
1682301600000|2023-04-24 02:00:00|1784.8|1784.5|1785.5|1785.2|1785.6|1785.3|1784.7|1784.4|29
1682301900000|2023-04-24 02:05:00|1785.6|1785.3|1785.6|1785.3|1785.7|1785.4|1785.4|1785.1|15
1682302200000|2023-04-24 02:10:00|1785.5|1785.2|1785.5|1785.2|1785.9|1785.6|1785.4|1785.1|36
1682302500000|2023-04-24 02:15:00|1785.4|1785.1|1785.8|1785.5|1785.8|1785.5|1785.3|1785|26
1682302800000|2023-04-24 02:20:00|1785.9|1785.6|1785.4|1785.1|1786|1785.7|1785.4|1785.1|24
1682303100000|2023-04-24 02:25:00|1785.3|1785|1785.4|1785.1|1785.7|1785.4|1785.3|1785|23
1682303400000|2023-04-24 02:30:00|1785.3|1785|1784.9|1784.6|1785.4|1785.1|1784.9|1784.6|21
1682303700000|2023-04-24 02:35:00|1784.8|1784.5|1784.3|1784|1784.9|1784.6|1783.9|1783.6|56
1682304000000|2023-04-24 02:40:00|1784.4|1784.1|1784|1783.7|1784.6|1784.3|1783.9|1783.6|8
1682304300000|2023-04-24 02:45:00|1783.9|1783.6|1784.1|1783.8|1784.2|1783.9|1783.8|1783.5|38
1682304600000|2023-04-24 02:50:00|1784.2|1783.9|1783.4|1783.1|1784.2|1783.9|1783.4|1783.1|72
1682304900000|2023-04-24 02:55:00|1783.5|1783.2|1784|1783.7|1784.2|1783.9|1783.4|1783.1|55
1682305200000|2023-04-24 03:00:00|1783.9|1783.6|1784.1|1783.8|1784.3|1784|1783.8|1783.5|27
1682305500000|2023-04-24 03:05:00|1784.2|1783.9|1784|1783.7|1784.2|1783.9|1783.6|1783.3|179
1682305800000|2023-04-24 03:10:00|1783.9|1783.6|1783.9|1783.6|1784|1783.7|1783.7|1783.4|16
1682306100000|2023-04-24 03:15:00|1783.8|1783.5|1783.9|1783.6|1784.2|1783.9|1783.6|1783.3|37
1682306400000|2023-04-24 03:20:00|1783.8|1783.5|1784.4|1784.1|1784.4|1784.1|1783.7|1783.4|19
1682306700000|2023-04-24 03:25:00|1784.3|1784|1784.2|1783.9|1784.3|1784|1784.1|1783.8|14
1682307000000|2023-04-24 03:30:00|1784.1|1783.8|1783.7|1783.4|1784.2|1783.9|1783.6|1783.3|13
1682307300000|2023-04-24 03:35:00|1783.6|1783.3|1783.6|1783.3|1783.8|1783.5|1783.5|1783.2|10
1682307600000|2023-04-24 03:40:00|1783.7|1783.4|1783.5|1783.2|1783.9|1783.6|1783.4|1783.1|8
1682307900000|2023-04-24 03:45:00|1783.4|1783.1|1783.4|1783.1|1783.5|1783.2|1783.3|1783|5
1682308200000|2023-04-24 03:50:00|1783.3|1783|1783.3|1783|1783.4|1783.1|1783.1|1782.8|15
1682308500000|2023-04-24 03:55:00|1783.2|1782.9|1783.2|1782.9|1783.4|1783.1|1783.2|1782.9|10
1682308800000|2023-04-24 04:00:00|1783.3|1783|1783.3|1783|1783.4|1783.1|1783.2|1782.9|10
1682309100000|2023-04-24 04:05:00|1783.2|1782.9|1783.4|1783.1|1783.5|1783.2|1783.2|1782.9|25
1682309400000|2023-04-24 04:10:00|1783.3|1783|1783.4|1783.1|1783.4|1783.1|1783.2|1782.9|7
1682309700000|2023-04-24 04:15:00|1783.3|1783|1783.1|1782.8|1783.4|1783.1|1783|1782.7|25
1682310000000|2023-04-24 04:20:00|1783.2|1782.9|1783.3|1783|1783.5|1783.2|1783.2|1782.9|21
1682310300000|2023-04-24 04:25:00|1783.4|1783.1|1783.8|1783.5|1783.9|1783.6|1783.3|1783|60
1682310600000|2023-04-24 04:30:00|1783.7|1783.4|1783.7|1783.4|1783.8|1783.5|1783.6|1783.3|25
1682310900000|2023-04-24 04:35:00|1783.8|1783.5|1783.3|1783|1783.8|1783.5|1783.2|1782.9|14
1682311200000|2023-04-24 04:40:00|1783.2|1782.9|1783.6|1783.3|1783.6|1783.3|1783.2|1782.9|16
1682311500000|2023-04-24 04:45:00|1783.5|1783.2|1783.6|1783.3|1783.6|1783.3|1783.4|1783.1|7
1682311800000|2023-04-24 04:50:00|1783.5|1783.2|1783.5|1783.2|1783.7|1783.4|1783.3|1783|10
1682312100000|2023-04-24 04:55:00|1783.6|1783.3|1782.9|1782.6|1783.6|1783.3|1782.7|1782.4|65
1682312400000|2023-04-24 05:00:00|1782.8|1782.5|1782.3|1782|1783|1782.7|1782.3|1782|82
1682312700000|2023-04-24 05:05:00|1782.2|1781.9|1782.2|1781.9|1782.4|1782.1|1782|1781.7|83
1682313000000|2023-04-24 05:10:00|1782.3|1782|1782.8|1782.5|1782.8|1782.5|1782.2|1781.9|21
1682313300000|2023-04-24 05:15:00|1782.7|1782.4|1782.7|1782.4|1782.8|1782.5|1782.5|1782.2|13
1682313600000|2023-04-24 05:20:00|1782.6|1782.3|1782.7|1782.4|1782.8|1782.5|1782.4|1782.1|8
1682313900000|2023-04-24 05:25:00|1782.8|1782.5|1782.7|1782.4|1783|1782.7|1782.6|1782.3|18
1682314200000|2023-04-24 05:30:00|1782.6|1782.3|1782|1781.7|1782.7|1782.4|1781.9|1781.6|60
1682314500000|2023-04-24 05:35:00|1782.1|1781.8|1782|1781.7|1782.3|1782|1782|1781.7|12
1682314800000|2023-04-24 05:40:00|1781.9|1781.6|1781.4|1781.1|1781.9|1781.6|1781.2|1780.9|79
1682315100000|2023-04-24 05:45:00|1781.5|1781.2|1781.3|1781|1781.6|1781.3|1780.8|1780.5|71
1682315400000|2023-04-24 05:50:00|1781.4|1781.1|1781.9|1781.6|1781.9|1781.6|1781.3|1781|14
1682315700000|2023-04-24 05:55:00|1781.8|1781.5|1781|1780.7|1781.9|1781.6|1780.8|1780.5|52
1682316000000|2023-04-24 06:00:00|1780.9|1780.6|1780.4|1780.1|1781.2|1780.9|1779.7|1779.4|213
1682316300000|2023-04-24 06:05:00|1780.5|1780.2|1778.2|1777.9|1780.5|1780.2|1777.6|1777.3|285
1682316600000|2023-04-24 06:10:00|1778.1|1777.8|1779|1778.7|1779.1|1778.8|1777.8|1777.5|155
1682316900000|2023-04-24 06:15:00|1778.9|1778.6|1778.7|1778.4|1779.5|1779.2|1778.7|1778.4|144
1682317200000|2023-04-24 06:20:00|1779|1778.7|1779.4|1779.1|1779.5|1779.2|1778.9|1778.6|78
1682317500000|2023-04-24 06:25:00|1779.5|1779.2|1779.7|1779.4|1780.1|1779.8|1779.5|1779.2|69
1682317800000|2023-04-24 06:30:00|1779.6|1779.3|1779.1|1778.8|1779.6|1779.3|1778.1|1777.8|143
1682318100000|2023-04-24 06:35:00|1779|1778.7|1779.6|1779.3|1779.7|1779.4|1779|1778.7|73
1682318400000|2023-04-24 06:40:00|1779.5|1779.2|1779|1778.7|1779.5|1779.2|1778.6|1778.3|84
1682318700000|2023-04-24 06:45:00|1778.9|1778.6|1779.6|1779.3|1779.8|1779.5|1778.7|1778.4|69
1682319000000|2023-04-24 06:50:00|1779.7|1779.4|1780|1779.7|1780.1|1779.8|1779.6|1779.3|41
1682319300000|2023-04-24 06:55:00|1780.1|1779.8|1779.8|1779.5|1780.1|1779.8|1779.2|1778.9|136
1682319600000|2023-04-24 07:00:00|1779.9|1779.6|1779.7|1779.4|1780.1|1779.8|1779.1|1778.8|337
1682319900000|2023-04-24 07:05:00|1779.8|1779.5|1780.1|1779.8|1780.5|1780.2|1778.9|1778.6|246
1682320200000|2023-04-24 07:10:00|1780.3|1780|1778.5|1778.2|1780.3|1780|1778.4|1778.1|226
1682320500000|2023-04-24 07:15:00|1778.4|1778.1|1779.1|1778.8|1780.4|1780.1|1778.2|1777.9|279
1682320800000|2023-04-24 07:20:00|1779.2|1778.9|1781.6|1781.3|1781.8|1781.5|1779|1778.7|189
1682321100000|2023-04-24 07:25:00|1781.7|1781.4|1781.7|1781.4|1782.4|1782.1|1781.4|1781.1|227
1682321400000|2023-04-24 07:30:00|1781.6|1781.3|1781.7|1781.4|1782.6|1782.3|1781.5|1781.2|175
1682321700000|2023-04-24 07:35:00|1781.8|1781.5|1782.5|1782.2|1782.6|1782.3|1781.7|1781.4|91
1682322000000|2023-04-24 07:40:00|1782.4|1782.1|1782.1|1781.8|1782.7|1782.4|1781.6|1781.3|115
1682322300000|2023-04-24 07:45:00|1782.2|1781.9|1782.4|1782.1|1782.8|1782.5|1781.6|1781.3|119
1682322600000|2023-04-24 07:50:00|1782.3|1782|1782.5|1782.2|1782.8|1782.5|1781.9|1781.6|106
1682322900000|2023-04-24 07:55:00|1782.4|1782.1|1782.9|1782.6|1782.9|1782.6|1782.2|1781.9|97
1682323200000|2023-04-24 08:00:00|1782.8|1782.5|1784.6|1784.3|1784.8|1784.5|1782.7|1782.4|492
1682323500000|2023-04-24 08:05:00|1784.4|1784.1|1784.9|1784.6|1785.3|1785|1784.4|1784.1|237
1682323800000|2023-04-24 08:10:00|1784.8|1784.5|1784.1|1783.8|1784.8|1784.5|1783.6|1783.3|102
1682324100000|2023-04-24 08:15:00|1784|1783.7|1783.9|1783.6|1784.4|1784.1|1783.7|1783.4|69
1682324400000|2023-04-24 08:20:00|1783.8|1783.5|1782.7|1782.4|1784.1|1783.8|1782.6|1782.3|138
1682324700000|2023-04-24 08:25:00|1782.6|1782.3|1783.2|1782.9|1783.6|1783.3|1782.6|1782.3|85
1682325000000|2023-04-24 08:30:00|1783.1|1782.8|1783.5|1783.2|1783.6|1783.3|1782.9|1782.6|101
1682325300000|2023-04-24 08:35:00|1783.4|1783.1|1783.2|1782.9|1783.6|1783.3|1783|1782.7|33
1682325600000|2023-04-24 08:40:00|1783.1|1782.8|1782.4|1782.1|1783.3|1783|1782.3|1782|88
1682325900000|2023-04-24 08:45:00|1782.5|1782.2|1783.2|1782.9|1783.2|1782.9|1782.3|1782|52
1682326200000|2023-04-24 08:50:00|1783.1|1782.8|1783.6|1783.3|1784|1783.7|1783.1|1782.8|81
1682326500000|2023-04-24 08:55:00|1783.5|1783.2|1783.5|1783.2|1783.6|1783.3|1782.9|1782.6|35
1682326800000|2023-04-24 09:00:00|1783.4|1783.1|1784.4|1784.1|1784.6|1784.3|1783.2|1782.9|186
1682327100000|2023-04-24 09:05:00|1784.5|1784.2|1785.1|1784.8|1785.2|1784.9|1784.1|1783.8|124
1682327400000|2023-04-24 09:10:00|1785|1784.7|1784.6|1784.3|1785.2|1784.9|1784.3|1784|127
1682327700000|2023-04-24 09:15:00|1784.5|1784.2|1785.5|1785.2|1785.5|1785.2|1784.5|1784.2|85
1682328000000|2023-04-24 09:20:00|1785.7|1785.4|1786.5|1786.2|1786.6|1786.3|1785.7|1785.4|210
1682328300000|2023-04-24 09:25:00|1786.6|1786.3|1786.9|1786.6|1787.1|1786.8|1786.5|1786.2|182
1682328600000|2023-04-24 09:30:00|1787.1|1786.8|1787.1|1786.8|1787.3|1787|1786.7|1786.4|166
1682328900000|2023-04-24 09:35:00|1787|1786.7|1787.2|1786.9|1787.2|1786.9|1786.7|1786.4|117
1682329200000|2023-04-24 09:40:00|1787.1|1786.8|1787.1|1786.8|1787.2|1786.9|1786.7|1786.4|117
1682329500000|2023-04-24 09:45:00|1787.2|1786.9|1786.9|1786.6|1787.2|1786.9|1786.7|1786.4|158
1682329800000|2023-04-24 09:50:00|1786.8|1786.5|1786.7|1786.4|1786.9|1786.6|1786.1|1785.8|68
1682330100000|2023-04-24 09:55:00|1786.6|1786.3|1786.1|1785.8|1786.9|1786.6|1786|1785.7|119
1682330400000|2023-04-24 10:00:00|1786.2|1785.9|1786.7|1786.4|1786.8|1786.5|1785.6|1785.3|242
1682330700000|2023-04-24 10:05:00|1786.8|1786.5|1785.8|1785.5|1786.8|1786.5|1785.8|1785.5|123
1682331000000|2023-04-24 10:10:00|1785.7|1785.4|1786.6|1786.3|1786.6|1786.3|1785.6|1785.3|132
1682331300000|2023-04-24 10:15:00|1786.5|1786.2|1787.1|1786.8|1787.1|1786.8|1786.3|1786|160
1682331600000|2023-04-24 10:20:00|1787|1786.7|1786.5|1786.2|1787.2|1786.9|1786.2|1785.9|73
1682331900000|2023-04-24 10:25:00|1786.4|1786.1|1786.5|1786.2|1786.6|1786.3|1785.8|1785.5|105
1682332200000|2023-04-24 10:30:00|1786.7|1786.4|1786.7|1786.4|1787.3|1787|1786.3|1786|114
1682332500000|2023-04-24 10:35:00|1786.6|1786.3|1787|1786.7|1787.3|1787|1786.6|1786.3|110
1682332800000|2023-04-24 10:40:00|1786.9|1786.6|1787.1|1786.8|1787.3|1787|1786.5|1786.2|140
1682333100000|2023-04-24 10:45:00|1787.2|1786.9|1786.6|1786.3|1787.4|1787.1|1786.5|1786.2|168
1682333400000|2023-04-24 10:50:00|1786.7|1786.4|1786.8|1786.5|1787|1786.7|1786.1|1785.8|143
1682333700000|2023-04-24 10:55:00|1786.7|1786.4|1788.3|1788|1788.4|1788.1|1786.5|1786.2|222
1682334000000|2023-04-24 11:00:00|1788.4|1788.1|1788.4|1788.1|1788.9|1788.6|1788.1|1787.8|268
1682334300000|2023-04-24 11:05:00|1788.3|1788|1788|1787.7|1788.6|1788.3|1787.5|1787.2|173
1682334600000|2023-04-24 11:10:00|1788.1|1787.8|1788.1|1787.8|1788.5|1788.2|1787.9|1787.6|136
1682334900000|2023-04-24 11:15:00|1788.2|1787.9|1788.9|1788.6|1790|1789.7|1788.2|1787.9|302
1682335200000|2023-04-24 11:20:00|1789.2|1788.9|1789|1788.7|1789.8|1789.5|1788.7|1788.4|306
1682335500000|2023-04-24 11:25:00|1788.9|1788.6|1788.8|1788.5|1789.1|1788.8|1788.5|1788.2|153
1682335800000|2023-04-24 11:30:00|1788.9|1788.6|1789.1|1788.8|1790.3|1790|1788.9|1788.6|520
1682336100000|2023-04-24 11:35:00|1789|1788.7|1789.6|1789.3|1789.8|1789.5|1788.8|1788.5|132
1682336400000|2023-04-24 11:40:00|1789.5|1789.2|1788.3|1788|1789.5|1789.2|1788.2|1787.9|125
1682336700000|2023-04-24 11:45:00|1788.4|1788.1|1788.3|1788|1789.1|1788.8|1788.2|1787.9|143
1682337000000|2023-04-24 11:50:00|1788.4|1788.1|1788.5|1788.2|1788.8|1788.5|1788.3|1788|93
1682337300000|2023-04-24 11:55:00|1788.4|1788.1|1788.9|1788.6|1789.1|1788.8|1788.3|1788|198
1682337600000|2023-04-24 12:00:00|1788.8|1788.5|1788.8|1788.5|1789.1|1788.8|1788.1|1787.8|221
1682337900000|2023-04-24 12:05:00|1788.9|1788.6|1789.3|1789|1789.5|1789.2|1788.4|1788.1|131
1682338200000|2023-04-24 12:10:00|1789.2|1788.9|1787.9|1787.6|1789.2|1788.9|1787.8|1787.5|179
1682338500000|2023-04-24 12:15:00|1788|1787.7|1788.2|1787.9|1788.5|1788.2|1787.6|1787.3|141
1682338800000|2023-04-24 12:20:00|1788.1|1787.8|1787.8|1787.5|1788.8|1788.5|1787.7|1787.4|133
1682339100000|2023-04-24 12:25:00|1787.9|1787.6|1787.4|1787.1|1788.2|1787.9|1787.3|1787|139
1682339400000|2023-04-24 12:30:00|1787.3|1787|1787.4|1787.1|1788.4|1788.1|1787.2|1786.9|175
1682339700000|2023-04-24 12:35:00|1787.3|1787|1787.1|1786.8|1787.8|1787.5|1786.8|1786.5|254
1682340000000|2023-04-24 12:40:00|1787|1786.7|1788|1787.7|1788.1|1787.8|1786.9|1786.6|222
1682340300000|2023-04-24 12:45:00|1787.9|1787.6|1788.2|1787.9|1788.6|1788.3|1787.6|1787.3|247
1682340600000|2023-04-24 12:50:00|1788.1|1787.8|1789.4|1789.1|1789.8|1789.5|1788.1|1787.8|284
1682340900000|2023-04-24 12:55:00|1789.3|1789|1789|1788.7|1789.5|1789.2|1788.6|1788.3|460
1682341200000|2023-04-24 13:00:00|1789.1|1788.8|1788.6|1788.3|1789.1|1788.8|1787.8|1787.5|323
1682341500000|2023-04-24 13:05:00|1788.5|1788.2|1789.5|1789.2|1789.6|1789.3|1788.5|1788.2|253
1682341800000|2023-04-24 13:10:00|1789.6|1789.3|1788.8|1788.5|1790|1789.7|1788.7|1788.4|298
1682342100000|2023-04-24 13:15:00|1788.9|1788.6|1789.7|1789.4|1790|1789.7|1788.9|1788.6|236
1682342400000|2023-04-24 13:20:00|1789.6|1789.3|1788.9|1788.6|1789.8|1789.5|1788.6|1788.3|216
1682342700000|2023-04-24 13:25:00|1789|1788.7|1788|1787.7|1789.3|1789|1788|1787.7|432
1682343000000|2023-04-24 13:30:00|1788.1|1787.8|1788|1787.7|1793.2|1792.9|1786.7|1786.4|5875
1682343300000|2023-04-24 13:35:00|1788.2|1787.9|1789.4|1789.1|1789.9|1789.6|1786.4|1786.1|2394
1682343600000|2023-04-24 13:40:00|1789.6|1789.3|1793.8|1793.5|1795|1794.7|1789.6|1789.3|3299
1682343900000|2023-04-24 13:45:00|1794.2|1793.9|1797.3|1797|1797.9|1797.6|1791.5|1791.2|1763
1682344200000|2023-04-24 13:50:00|1797.4|1797.1|1796.8|1796.5|1799.3|1799|1796.3|1796|2189
1682344500000|2023-04-24 13:55:00|1796.9|1796.6|1797.2|1796.9|1797.9|1797.6|1796.1|1795.8|1261
1682344800000|2023-04-24 14:00:00|1797.3|1797|1796.1|1795.8|1799.1|1798.8|1794.2|1793.9|2457
1682345100000|2023-04-24 14:05:00|1796|1795.7|1795.8|1795.5|1796.6|1796.3|1793.5|1793.2|1625
1682345400000|2023-04-24 14:10:00|1795.9|1795.6|1798.3|1798|1799.5|1799.2|1795.2|1794.9|1653
1682345700000|2023-04-24 14:15:00|1798.4|1798.1|1799.5|1799.2|1800|1799.7|1797.3|1797|1352
1682346000000|2023-04-24 14:20:00|1799.4|1799.1|1800.2|1799.9|1800.5|1800.2|1798.3|1798|1344
1682346300000|2023-04-24 14:25:00|1800.1|1799.8|1799.9|1799.6|1800.8|1800.5|1798.7|1798.4|1366
1682346600000|2023-04-24 14:30:00|1800|1799.7|1798.9|1798.6|1801.4|1801.1|1798.9|1798.6|1783
1682346900000|2023-04-24 14:35:00|1798.8|1798.5|1795.1|1794.8|1799|1798.7|1793.9|1793.6|2456
1682347200000|2023-04-24 14:40:00|1795|1794.7|1788.7|1788.4|1795.6|1795.3|1788.4|1788.1|3999
1682347500000|2023-04-24 14:45:00|1788.6|1788.3|1789.7|1789.4|1790.4|1790.1|1787.9|1787.6|1997
1682347800000|2023-04-24 14:50:00|1789.8|1789.5|1789.5|1789.2|1790.9|1790.6|1788.6|1788.3|1244
1682348100000|2023-04-24 14:55:00|1789.4|1789.1|1786.7|1786.4|1789.9|1789.6|1786.6|1786.3|1225
1682348400000|2023-04-24 15:00:00|1786.6|1786.3|1786.8|1786.5|1787.5|1787.2|1785.1|1784.8|1947
1682348700000|2023-04-24 15:05:00|1786.9|1786.6|1785.7|1785.4|1787.4|1787.1|1785.1|1784.8|1190
1682349000000|2023-04-24 15:10:00|1785.6|1785.3|1783.7|1783.4|1786.2|1785.9|1783.7|1783.4|1072
1682349300000|2023-04-24 15:15:00|1783.6|1783.3|1783.6|1783.3|1784|1783.7|1782.2|1781.9|1251
1682349600000|2023-04-24 15:20:00|1783.5|1783.2|1782.6|1782.3|1784|1783.7|1782.2|1781.9|1035
1682349900000|2023-04-24 15:25:00|1782.5|1782.2|1783.4|1783.1|1784.4|1784.1|1782.1|1781.8|1106
1682350200000|2023-04-24 15:30:00|1783.3|1783|1785.9|1785.6|1786.1|1785.8|1783|1782.7|1436
1682350500000|2023-04-24 15:35:00|1785.8|1785.5|1784.3|1784|1786.4|1786.1|1784.2|1783.9|920
1682350800000|2023-04-24 15:40:00|1784.2|1783.9|1783.5|1783.2|1784.6|1784.3|1782.5|1782.2|1128
1682351100000|2023-04-24 15:45:00|1783.3|1783|1784.6|1784.3|1784.8|1784.5|1782.4|1782.1|998
1682351400000|2023-04-24 15:50:00|1784.7|1784.4|1783.2|1782.9|1784.7|1784.4|1783.1|1782.8|642
1682351700000|2023-04-24 15:55:00|1783.1|1782.8|1783|1782.7|1783.8|1783.5|1782.8|1782.5|932
1682352000000|2023-04-24 16:00:00|1782.9|1782.6|1784.8|1784.5|1784.9|1784.6|1782.6|1782.3|1309
1682352300000|2023-04-24 16:05:00|1784.7|1784.4|1783.3|1783|1784.7|1784.4|1783.2|1782.9|493
1682352600000|2023-04-24 16:10:00|1783.4|1783.1|1783.1|1782.8|1783.9|1783.6|1782.6|1782.3|529
1682352900000|2023-04-24 16:15:00|1783|1782.7|1783.3|1783|1783.3|1783|1781.4|1781.1|1085
1682353200000|2023-04-24 16:20:00|1783.2|1782.9|1785.3|1785|1785.3|1785|1783.1|1782.8|595
1682353500000|2023-04-24 16:25:00|1785.4|1785.1|1786.3|1786|1786.8|1786.5|1785.3|1785|1017
1682353800000|2023-04-24 16:30:00|1786.2|1785.9|1786.1|1785.8|1786.8|1786.5|1785.7|1785.4|681
1682354100000|2023-04-24 16:35:00|1786.2|1785.9|1787.9|1787.6|1788|1787.7|1786.2|1785.9|621
1682354400000|2023-04-24 16:40:00|1788|1787.7|1786.9|1786.6|1788.1|1787.8|1786.7|1786.4|571
1682354700000|2023-04-24 16:45:00|1786.8|1786.5|1787.2|1786.9|1787.4|1787.1|1786.3|1786|399
1682355000000|2023-04-24 16:50:00|1787.3|1787|1786.9|1786.6|1787.8|1787.5|1786.4|1786.1|494
1682355300000|2023-04-24 16:55:00|1787|1786.7|1787.5|1787.2|1787.8|1787.5|1786.7|1786.4|344
1682355600000|2023-04-24 17:00:00|1787.6|1787.3|1786.9|1786.6|1787.6|1787.3|1786.1|1785.8|419
1682355900000|2023-04-24 17:05:00|1786.8|1786.5|1785.8|1785.5|1787|1786.7|1785.5|1785.2|494
1682356200000|2023-04-24 17:10:00|1785.9|1785.6|1787.7|1787.4|1787.8|1787.5|1785.6|1785.3|425
1682356500000|2023-04-24 17:15:00|1787.6|1787.3|1787.1|1786.8|1787.7|1787.4|1786.3|1786|523
1682356800000|2023-04-24 17:20:00|1787.2|1786.9|1787.4|1787.1|1787.8|1787.5|1787|1786.7|283
1682357100000|2023-04-24 17:25:00|1787.5|1787.2|1788.7|1788.4|1789|1788.7|1787.4|1787.1|448
1682357400000|2023-04-24 17:30:00|1788.8|1788.5|1789|1788.7|1790.3|1790|1788.7|1788.4|903
1682357700000|2023-04-24 17:35:00|1788.9|1788.6|1790.1|1789.8|1790.7|1790.4|1788.7|1788.4|583
1682358000000|2023-04-24 17:40:00|1790.2|1789.9|1791|1790.7|1791.1|1790.8|1790.1|1789.8|706
1682358300000|2023-04-24 17:45:00|1791.1|1790.8|1791|1790.7|1791.2|1790.9|1790|1789.7|429
1682358600000|2023-04-24 17:50:00|1790.9|1790.6|1792|1791.7|1792.3|1792|1790.9|1790.6|724
1682358900000|2023-04-24 17:55:00|1792.1|1791.8|1792.3|1792|1792.8|1792.5|1791.7|1791.4|765
1682359200000|2023-04-24 18:00:00|1792.2|1791.9|1792|1791.7|1792.8|1792.5|1791.9|1791.6|694
1682359500000|2023-04-24 18:05:00|1792.1|1791.8|1789.9|1789.6|1792.2|1791.9|1789.9|1789.6|894
1682359800000|2023-04-24 18:10:00|1789.7|1789.4|1789.3|1789|1790.3|1790|1789.1|1788.8|607
1682360100000|2023-04-24 18:15:00|1789.2|1788.9|1788.9|1788.6|1790|1789.7|1788.3|1788|1496
1682360400000|2023-04-24 18:20:00|1788.8|1788.5|1788.2|1787.9|1789.5|1789.2|1788.1|1787.8|475
1682360700000|2023-04-24 18:25:00|1788.1|1787.8|1788.9|1788.6|1789.1|1788.8|1787.8|1787.5|572
1682361000000|2023-04-24 18:30:00|1788.8|1788.5|1788.1|1787.8|1789.2|1788.9|1787.5|1787.2|630
1682361300000|2023-04-24 18:35:00|1788|1787.7|1787.3|1787|1788.7|1788.4|1787.3|1787|386
1682361600000|2023-04-24 18:40:00|1787.1|1786.8|1788.1|1787.8|1788.1|1787.8|1787.1|1786.8|475
1682361900000|2023-04-24 18:45:00|1788|1787.7|1788.3|1788|1788.4|1788.1|1787.2|1786.9|437
1682362200000|2023-04-24 18:50:00|1788.4|1788.1|1788.5|1788.2|1789.1|1788.8|1788.1|1787.8|403
1682362500000|2023-04-24 18:55:00|1788.6|1788.3|1788.8|1788.5|1788.9|1788.6|1788.2|1787.9|366
1682362800000|2023-04-24 19:00:00|1788.7|1788.4|1789.4|1789.1|1789.8|1789.5|1788.7|1788.4|642
1682363100000|2023-04-24 19:05:00|1789.5|1789.2|1790|1789.7|1790.1|1789.8|1788.7|1788.4|502
1682363400000|2023-04-24 19:10:00|1789.9|1789.6|1791.2|1790.9|1791.6|1791.3|1789.7|1789.4|825
1682363700000|2023-04-24 19:15:00|1791|1790.7|1789.8|1789.5|1791.1|1790.8|1788.8|1788.5|867
1682364000000|2023-04-24 19:20:00|1790|1789.7|1789.8|1789.5|1790.4|1790.1|1789.3|1789|737
1682364300000|2023-04-24 19:25:00|1789.7|1789.4|1789.9|1789.6|1790.7|1790.4|1789.5|1789.2|662
1682364600000|2023-04-24 19:30:00|1789.8|1789.5|1790.3|1790|1790.8|1790.5|1789.7|1789.4|592
1682364900000|2023-04-24 19:35:00|1790.2|1789.9|1789.6|1789.3|1790.5|1790.2|1789|1788.7|608
1682365200000|2023-04-24 19:40:00|1789.4|1789.1|1789.5|1789.2|1790.4|1790.1|1789.2|1788.9|793
1682365500000|2023-04-24 19:45:00|1789.6|1789.3|1791.4|1791.1|1791.6|1791.3|1789.6|1789.3|1062
1682365800000|2023-04-24 19:50:00|1790.7|1790.4|1790.2|1789.9|1791.4|1791.1|1789.7|1789.4|2418
1682366100000|2023-04-24 19:55:00|1790.1|1789.8|1791.3|1791|1791.8|1791.5|1789.8|1789.5|6456
1682366400000|2023-04-24 20:00:00|1791.4|1791.1|1791.2|1790.9|1791.9|1791.6|1790.5|1790.2|2439
1682366700000|2023-04-24 20:05:00|1791.5|1791.2|1789.1|1788.8|1791.5|1791.2|1788.3|1788|1644
1682367000000|2023-04-24 20:10:00|1789|1788.7|1789.7|1789.4|1790.4|1790.1|1789|1788.7|539
1682367300000|2023-04-24 20:15:00|1789.8|1789.5|1790.3|1790|1790.4|1790.1|1789.8|1789.5|291
1682367600000|2023-04-24 20:20:00|1790.2|1789.9|1790.9|1790.6|1791.3|1791|1790.2|1789.9|322
1682367900000|2023-04-24 20:25:00|1791|1790.7|1790.6|1790.3|1791|1790.7|1790.6|1790.3|113
1682368200000|2023-04-24 20:30:00|1790.7|1790.4|1789.8|1789.5|1790.9|1790.6|1789.8|1789.5|325
1682368500000|2023-04-24 20:35:00|1789.7|1789.4|1788.6|1788.3|1789.9|1789.6|1788.5|1788.2|229
1682368800000|2023-04-24 20:40:00|1788.8|1788.5|1788.2|1787.9|1789.1|1788.8|1788|1787.7|702
1682369100000|2023-04-24 20:45:00|1788.3|1788|1787.4|1787.1|1788.5|1788.2|1787.4|1787.1|244
1682369400000|2023-04-24 20:50:00|1787.5|1787.2|1787.8|1787.5|1788|1787.7|1786.8|1786.5|418
1682369700000|2023-04-24 20:55:00|1787.9|1787.6|1788.1|1787.3|1788.2|1787.9|1787.8|1787.3|112
1682370000000|2023-04-24 21:00:00|1788|1787.2|1788|1787.2|1788.2|1787.4|1788|1787.2|2
1682370300000|2023-04-24 21:05:00|1788.1|1787.3|1788.1|1787.3|1788.4|1787.6|1787.9|1787.1|0
1682370600000|2023-04-24 21:10:00|1788|1787.2|1788|1787.2|1788|1787.2|1787.9|1787.1|0
1682370900000|2023-04-24 21:15:00|1788.1|1787.3|1788|1787.2|1788.2|1787.4|1788|1787.2|0
1682371200000|2023-04-24 21:20:00|1787.9|1787.1|1788|1787.2|1788|1787.2|1787.9|1787.1|0
1682371500000|2023-04-24 21:25:00|1787.9|1787.1|1787.6|1786.8|1788|1787.2|1787.5|1786.7|0
1682371800000|2023-04-24 21:30:00|1787.5|1786.7|1787.4|1786.6|1787.6|1786.8|1787.4|1786.6|0
1682372100000|2023-04-24 21:35:00|1787.5|1786.7|1787.4|1786.6|1787.5|1786.7|1787.4|1786.6|0
1682372400000|2023-04-24 21:40:00|1787.5|1786.7|1787.5|1786.7|1787.5|1786.7|1787.5|1786.7|0
1682372700000|2023-04-24 21:45:00|1787.6|1786.8|1787.7|1786.9|1787.7|1786.9|1787.6|1786.8|0
1682373000000|2023-04-24 21:50:00|1787.6|1786.8|1788.1|1787.3|1788.1|1787.3|1787.6|1786.8|0
1682373300000|2023-04-24 21:55:00|1788.2|1787.4|1788.1|1787.3|1788.2|1787.4|1788.1|1787.3|0
1682373600000|2023-04-24 22:00:00|1788.7|1787.9|1788.1|1787.8|1788.7|1787.9|1786.9|1786.6|80
1682373900000|2023-04-24 22:05:00|1788|1787.7|1788.1|1787.8|1788.5|1788.2|1787.9|1787.6|88
1682374200000|2023-04-24 22:10:00|1788.2|1787.9|1787.8|1787.5|1788.2|1787.9|1787.7|1787.4|5
1682374500000|2023-04-24 22:15:00|1787.7|1787.4|1786.9|1786.6|1787.8|1787.5|1786.8|1786.5|51
1682374800000|2023-04-24 22:20:00|1787|1786.7|1788.1|1787.8|1788.1|1787.8|1786.9|1786.6|43
1682375100000|2023-04-24 22:25:00|1788|1787.7|1787.1|1786.8|1788|1787.7|1787|1786.7|19
1682375400000|2023-04-24 22:30:00|1787|1786.7|1787.4|1787.1|1787.5|1787.2|1786.9|1786.6|20
1682375700000|2023-04-24 22:35:00|1787.3|1787|1787.5|1787.2|1787.5|1787.2|1787.3|1787|5
1682376000000|2023-04-24 22:40:00|1787.4|1787.1|1786.9|1786.6|1787.5|1787.2|1786.9|1786.6|16
1682376300000|2023-04-24 22:45:00|1786.8|1786.5|1786.5|1786.2|1786.9|1786.6|1786.5|1786.2|59
1682376600000|2023-04-24 22:50:00|1786.7|1786.4|1786.8|1786.5|1787|1786.7|1786.4|1786.1|54
1682376900000|2023-04-24 22:55:00|1786.9|1786.6|1786.4|1786.1|1786.9|1786.6|1786.4|1786.1|21
1682377200000|2023-04-24 23:00:00|1786.5|1786.2|1786.6|1786.3|1786.6|1786.3|1786.3|1786|23
1682377500000|2023-04-24 23:05:00|1786.7|1786.4|1786.6|1786.3|1786.7|1786.4|1786.6|1786.3|10
1682377800000|2023-04-24 23:10:00|1786.7|1786.4|1786.9|1786.6|1786.9|1786.6|1786.6|1786.3|10
1682378100000|2023-04-24 23:15:00|1786.8|1786.5|1786.6|1786.3|1786.8|1786.5|1786.4|1786.1|21
1682378400000|2023-04-24 23:20:00|1786.7|1786.4|1786.8|1786.5|1786.8|1786.5|1786.4|1786.1|9
1682378700000|2023-04-24 23:25:00|1786.7|1786.4|1786.6|1786.3|1786.7|1786.4|1786.5|1786.2|15
1682379000000|2023-04-24 23:30:00|1786.5|1786.2|1787|1786.7|1787.1|1786.8|1786.4|1786.1|56
1682379300000|2023-04-24 23:35:00|1786.9|1786.6|1787.4|1787.1|1787.4|1787.1|1786.7|1786.4|76
1682379600000|2023-04-24 23:40:00|1787.5|1787.2|1787.2|1786.9|1787.6|1787.3|1787|1786.7|207
1682379900000|2023-04-24 23:45:00|1787.1|1786.8|1787.7|1787.4|1787.8|1787.5|1786.7|1786.4|84
1682380200000|2023-04-24 23:50:00|1787.6|1787.3|1787.8|1787.5|1788|1787.7|1787.6|1787.3|40
1682380500000|2023-04-24 23:55:00|1787.7|1787.4|1787.1|1786.8|1787.8|1787.5|1786.9|1786.6|46
1682380800000|2023-04-25 00:00:00|1787|1786.7|1788.4|1788.1|1788.5|1788.2|1786.8|1786.5|110
1682381100000|2023-04-25 00:05:00|1788.3|1788|1787.9|1787.6|1788.5|1788.2|1787.9|1787.6|62
1682381400000|2023-04-25 00:10:00|1788|1787.7|1787.4|1787.1|1788.3|1788|1787.3|1787|64
1682381700000|2023-04-25 00:15:00|1787.3|1787|1786.8|1786.5|1787.5|1787.2|1786.7|1786.4|55
1682382000000|2023-04-25 00:20:00|1786.7|1786.4|1786.5|1786.2|1786.8|1786.5|1786.3|1786|30
1682382300000|2023-04-25 00:25:00|1786.4|1786.1|1786.8|1786.5|1786.8|1786.5|1786.2|1785.9|61
1682382600000|2023-04-25 00:30:00|1786.7|1786.4|1787|1786.7|1787.2|1786.9|1786.6|1786.3|76
1682382900000|2023-04-25 00:35:00|1786.9|1786.6|1786.8|1786.5|1787.2|1786.9|1786.6|1786.3|17
1682383200000|2023-04-25 00:40:00|1786.9|1786.6|1786.7|1786.4|1786.9|1786.6|1786.5|1786.2|19
1682383500000|2023-04-25 00:45:00|1786.6|1786.3|1786.6|1786.3|1786.9|1786.6|1786.6|1786.3|16
1682383800000|2023-04-25 00:50:00|1786.5|1786.2|1786.8|1786.5|1786.9|1786.6|1786.4|1786.1|37
1682384100000|2023-04-25 00:55:00|1786.9|1786.6|1786.8|1786.5|1787.1|1786.8|1786.6|1786.3|25
1682384400000|2023-04-25 01:00:00|1786.6|1786.3|1787.8|1787.5|1787.9|1787.6|1786.6|1786.3|62
1682384700000|2023-04-25 01:05:00|1787.7|1787.4|1787.8|1787.5|1787.8|1787.5|1787.4|1787.1|13
1682385000000|2023-04-25 01:10:00|1788|1787.7|1788.1|1787.8|1788.1|1787.8|1787.5|1787.2|31
1682385300000|2023-04-25 01:15:00|1788|1787.7|1788.1|1787.8|1788.2|1787.9|1787.9|1787.6|32
1682385600000|2023-04-25 01:20:00|1788|1787.7|1788.1|1787.8|1788.1|1787.8|1787.7|1787.4|18
1682385900000|2023-04-25 01:25:00|1788|1787.7|1788.3|1788|1788.4|1788.1|1788|1787.7|22
1682386200000|2023-04-25 01:30:00|1788.2|1787.9|1788|1787.7|1788.4|1788.1|1788|1787.7|25
1682386500000|2023-04-25 01:35:00|1788.1|1787.8|1788.1|1787.8|1788.2|1787.9|1787.8|1787.5|68
1682386800000|2023-04-25 01:40:00|1788|1787.7|1787.6|1787.3|1788|1787.7|1787.5|1787.2|22
1682387100000|2023-04-25 01:45:00|1787.5|1787.2|1787.5|1787.2|1787.8|1787.5|1787.4|1787.1|13
1682387400000|2023-04-25 01:50:00|1787.6|1787.3|1786.7|1786.4|1787.6|1787.3|1786.6|1786.3|51
1682387700000|2023-04-25 01:55:00|1786.8|1786.5|1786.2|1785.9|1786.9|1786.6|1786.1|1785.8|21
1682388000000|2023-04-25 02:00:00|1786.1|1785.8|1785.4|1785.1|1786.3|1786|1785.4|1785.1|61
1682388300000|2023-04-25 02:05:00|1785.5|1785.2|1785.9|1785.6|1785.9|1785.6|1785.2|1784.9|50
1682388600000|2023-04-25 02:10:00|1785.8|1785.5|1785.7|1785.4|1785.9|1785.6|1785.6|1785.3|9
1682388900000|2023-04-25 02:15:00|1785.6|1785.3|1785.3|1785|1785.6|1785.3|1785.2|1784.9|16
1682389200000|2023-04-25 02:20:00|1785.4|1785.1|1785.2|1784.9|1785.5|1785.2|1784.9|1784.6|191
1682389500000|2023-04-25 02:25:00|1785.1|1784.8|1785.2|1784.9|1785.5|1785.2|1784.9|1784.6|49
1682389800000|2023-04-25 02:30:00|1785.1|1784.8|1785|1784.7|1785.1|1784.8|1784.7|1784.4|22
1682390100000|2023-04-25 02:35:00|1784.9|1784.6|1784.5|1784.2|1784.9|1784.6|1784.3|1784|50
1682390400000|2023-04-25 02:40:00|1784.6|1784.3|1784.1|1783.8|1784.7|1784.4|1784.1|1783.8|32
1682390700000|2023-04-25 02:45:00|1784|1783.7|1784.4|1784.1|1784.4|1784.1|1784|1783.7|47
1682391000000|2023-04-25 02:50:00|1784.5|1784.2|1784.9|1784.6|1785.1|1784.8|1784.5|1784.2|33
1682391300000|2023-04-25 02:55:00|1784.8|1784.5|1784.5|1784.2|1784.8|1784.5|1784.4|1784.1|17
1682391600000|2023-04-25 03:00:00|1784.4|1784.1|1784.3|1784|1784.7|1784.4|1784.3|1784|37
1682391900000|2023-04-25 03:05:00|1784.4|1784.1|1784.8|1784.5|1785|1784.7|1784.3|1784|55
1682392200000|2023-04-25 03:10:00|1784.7|1784.4|1784.8|1784.5|1784.9|1784.6|1784.6|1784.3|11
1682392500000|2023-04-25 03:15:00|1784.7|1784.4|1785.1|1784.8|1785.1|1784.8|1784.6|1784.3|26
1682392800000|2023-04-25 03:20:00|1785|1784.7|1784.8|1784.5|1785.2|1784.9|1784.8|1784.5|8
1682393100000|2023-04-25 03:25:00|1784.9|1784.6|1784.6|1784.3|1785|1784.7|1784.5|1784.2|9
1682393400000|2023-04-25 03:30:00|1784.5|1784.2|1784.3|1784|1784.5|1784.2|1784.2|1783.9|18
1682393700000|2023-04-25 03:35:00|1784.2|1783.9|1783.8|1783.5|1784.2|1783.9|1783.7|1783.4|40
1682394000000|2023-04-25 03:40:00|1783.9|1783.6|1784|1783.7|1784|1783.7|1783.8|1783.5|22
1682394300000|2023-04-25 03:45:00|1783.9|1783.6|1783.4|1783.1|1784|1783.7|1783.3|1783|37
1682394600000|2023-04-25 03:50:00|1783.2|1782.9|1782.8|1782.5|1783.3|1783|1782.8|1782.5|26
1682394900000|2023-04-25 03:55:00|1782.7|1782.4|1783.1|1782.8|1783.2|1782.9|1782.7|1782.4|45
1682395200000|2023-04-25 04:00:00|1783|1782.7|1783.2|1782.9|1783.2|1782.9|1782.8|1782.5|37
1682395500000|2023-04-25 04:05:00|1783.1|1782.8|1782.8|1782.5|1783.2|1782.9|1782.7|1782.4|9
1682395800000|2023-04-25 04:10:00|1782.7|1782.4|1783|1782.7|1783.2|1782.9|1782.7|1782.4|28
1682396100000|2023-04-25 04:15:00|1782.9|1782.6|1782.5|1782.2|1783|1782.7|1782.4|1782.1|42
1682396400000|2023-04-25 04:20:00|1782.4|1782.1|1781.6|1781.3|1782.6|1782.3|1781.6|1781.3|105
1682396700000|2023-04-25 04:25:00|1781.5|1781.2|1781|1780.7|1781.9|1781.6|1781|1780.7|239
1682397000000|2023-04-25 04:30:00|1780.9|1780.6|1780.9|1780.6|1781.1|1780.8|1780.6|1780.3|220
1682397300000|2023-04-25 04:35:00|1780.8|1780.5|1780.9|1780.6|1781|1780.7|1780.7|1780.4|14
1682397600000|2023-04-25 04:40:00|1781|1780.7|1781.1|1780.8|1781.2|1780.9|1780.7|1780.4|54
1682397900000|2023-04-25 04:45:00|1781|1780.7|1781|1780.7|1781.2|1780.9|1780.9|1780.6|23
1682398200000|2023-04-25 04:50:00|1780.9|1780.6|1780.8|1780.5|1781|1780.7|1780.7|1780.4|45
1682398500000|2023-04-25 04:55:00|1780.7|1780.4|1781|1780.7|1781.1|1780.8|1780.2|1779.9|158
1682398800000|2023-04-25 05:00:00|1780.9|1780.6|1780.9|1780.6|1781.3|1781|1780.9|1780.6|37
1682399100000|2023-04-25 05:05:00|1780.8|1780.5|1781|1780.7|1781.1|1780.8|1780.7|1780.4|30
1682399400000|2023-04-25 05:10:00|1780.9|1780.6|1780.9|1780.6|1781|1780.7|1780.7|1780.4|34
1682399700000|2023-04-25 05:15:00|1780.8|1780.5|1780.8|1780.5|1780.9|1780.6|1780.6|1780.3|16
1682400000000|2023-04-25 05:20:00|1780.7|1780.4|1780.1|1779.8|1780.8|1780.5|1780.1|1779.8|77
1682400300000|2023-04-25 05:25:00|1780|1779.7|1780.1|1779.8|1780.4|1780.1|1779.8|1779.5|111
1682400600000|2023-04-25 05:30:00|1780|1779.7|1779.9|1779.6|1780.2|1779.9|1779.8|1779.5|76
1682400900000|2023-04-25 05:35:00|1780|1779.7|1780.3|1780|1780.6|1780.3|1780|1779.7|68
1682401200000|2023-04-25 05:40:00|1780.4|1780.1|1780.4|1780.1|1780.5|1780.2|1779.9|1779.6|48
1682401500000|2023-04-25 05:45:00|1780.3|1780|1781.5|1781.2|1781.7|1781.4|1780.3|1780|91
1682401800000|2023-04-25 05:50:00|1781.6|1781.3|1782|1781.7|1782.2|1781.9|1781.3|1781|61
1682402100000|2023-04-25 05:55:00|1782.1|1781.8|1781.7|1781.4|1782.1|1781.8|1781.6|1781.3|35
1682402400000|2023-04-25 06:00:00|1781.6|1781.3|1782.2|1781.9|1782.2|1781.9|1781.2|1780.9|95
1682402700000|2023-04-25 06:05:00|1782.1|1781.8|1782.1|1781.8|1782.2|1781.9|1781.6|1781.3|25
1682403000000|2023-04-25 06:10:00|1782|1781.7|1782.2|1781.9|1782.3|1782|1781.8|1781.5|17
1682403300000|2023-04-25 06:15:00|1782.1|1781.8|1781.4|1781.1|1782.2|1781.9|1781.4|1781.1|28
1682403600000|2023-04-25 06:20:00|1781.3|1781|1780.8|1780.5|1781.6|1781.3|1780.4|1780.1|101
1682403900000|2023-04-25 06:25:00|1780.7|1780.4|1781.5|1781.2|1781.5|1781.2|1780.1|1779.8|137
1682404200000|2023-04-25 06:30:00|1781.4|1781.1|1781.8|1781.5|1781.8|1781.5|1781.1|1780.8|104
1682404500000|2023-04-25 06:35:00|1781.7|1781.4|1782.1|1781.8|1782.4|1782.1|1781.6|1781.3|96
1682404800000|2023-04-25 06:40:00|1782|1781.7|1782.5|1782.2|1782.6|1782.3|1781.9|1781.6|38
1682405100000|2023-04-25 06:45:00|1782.4|1782.1|1782.2|1781.9|1782.5|1782.2|1782|1781.7|41
1682405400000|2023-04-25 06:50:00|1782.1|1781.8|1782.3|1782|1782.3|1782|1781.7|1781.4|44
1682405700000|2023-04-25 06:55:00|1782.2|1781.9|1781.7|1781.4|1782.3|1782|1781.5|1781.2|29
1682406000000|2023-04-25 07:00:00|1781.8|1781.5|1777.8|1777.5|1782.1|1781.8|1777.6|1777.3|917
1682406300000|2023-04-25 07:05:00|1777.7|1777.4|1774.9|1774.6|1777.9|1777.6|1774.6|1774.3|1057
1682406600000|2023-04-25 07:10:00|1774.8|1774.5|1774.2|1773.9|1775.9|1775.6|1773.9|1773.6|771
1682406900000|2023-04-25 07:15:00|1774.1|1773.8|1775.5|1775.2|1776|1775.7|1774.1|1773.8|438
1682407200000|2023-04-25 07:20:00|1775.4|1775.1|1773.7|1773.4|1775.5|1775.2|1773.2|1772.9|361
1682407500000|2023-04-25 07:25:00|1773.5|1773.2|1771.1|1770.8|1773.9|1773.6|1771|1770.7|585
1682407800000|2023-04-25 07:30:00|1771|1770.7|1771.5|1771.2|1771.5|1771.2|1768.6|1768.3|1227
1682408100000|2023-04-25 07:35:00|1771.4|1771.1|1768.8|1768.5|1771.6|1771.3|1768.1|1767.8|584
1682408400000|2023-04-25 07:40:00|1768.7|1768.4|1769.1|1768.8|1770|1769.7|1768.3|1768|684
1682408700000|2023-04-25 07:45:00|1769.2|1768.9|1768.9|1768.6|1769.8|1769.5|1768.4|1768.1|423
1682409000000|2023-04-25 07:50:00|1768.8|1768.5|1767.9|1767.6|1769|1768.7|1767.3|1767|324
1682409300000|2023-04-25 07:55:00|1767.8|1767.5|1767.5|1767.2|1768.4|1768.1|1767.1|1766.8|306
1682409600000|2023-04-25 08:00:00|1767.3|1767|1767.1|1766.8|1768.2|1767.9|1765.9|1765.6|691
1682409900000|2023-04-25 08:05:00|1767|1766.7|1767.1|1766.8|1767.7|1767.4|1766.8|1766.5|366
1682410200000|2023-04-25 08:10:00|1767.2|1766.9|1766|1765.7|1767.2|1766.9|1765.6|1765.3|267
1682410500000|2023-04-25 08:15:00|1765.9|1765.6|1765.9|1765.6|1766.8|1766.5|1765.5|1765.2|224
1682410800000|2023-04-25 08:20:00|1765.8|1765.5|1763.6|1763.3|1765.8|1765.5|1761.6|1761.3|1010
1682411100000|2023-04-25 08:25:00|1763.5|1763.2|1764.4|1764.1|1764.5|1764.2|1763.2|1762.9|245
1682411400000|2023-04-25 08:30:00|1764.3|1764|1766.9|1766.6|1767|1766.7|1764.1|1763.8|266
1682411700000|2023-04-25 08:35:00|1766.8|1766.5|1768.1|1767.8|1768.1|1767.8|1766.1|1765.8|267
1682412000000|2023-04-25 08:40:00|1768.3|1768|1767.3|1767|1768.5|1768.2|1766.7|1766.4|401
1682412300000|2023-04-25 08:45:00|1767.2|1766.9|1768|1767.7|1768|1767.7|1765.8|1765.5|412
1682412600000|2023-04-25 08:50:00|1767.9|1767.6|1768|1767.7|1768.6|1768.3|1767.1|1766.8|224
1682412900000|2023-04-25 08:55:00|1767.9|1767.6|1768.2|1767.9|1768.6|1768.3|1767.8|1767.5|172
1682413200000|2023-04-25 09:00:00|1768.1|1767.8|1766.9|1766.6|1768.2|1767.9|1766.3|1766|242
1682413500000|2023-04-25 09:05:00|1766.8|1766.5|1767.5|1767.2|1767.7|1767.4|1766.6|1766.3|254
1682413800000|2023-04-25 09:10:00|1767.4|1767.1|1767.7|1767.4|1767.8|1767.5|1767|1766.7|126
1682414100000|2023-04-25 09:15:00|1767.6|1767.3|1768.3|1768|1768.5|1768.2|1767.4|1767.1|137
1682414400000|2023-04-25 09:20:00|1768.4|1768.1|1768.7|1768.4|1768.8|1768.5|1768.1|1767.8|99
1682414700000|2023-04-25 09:25:00|1768.8|1768.5|1767.8|1767.5|1769|1768.7|1767.6|1767.3|228
1682415000000|2023-04-25 09:30:00|1767.7|1767.4|1767.2|1766.9|1768.4|1768.1|1767.1|1766.8|143
1682415300000|2023-04-25 09:35:00|1767.1|1766.8|1769.8|1769.5|1770|1769.7|1767.1|1766.8|478
1682415600000|2023-04-25 09:40:00|1770.1|1769.8|1769.4|1769.1|1770.1|1769.8|1768.6|1768.3|242
1682415900000|2023-04-25 09:45:00|1769.3|1769|1769.9|1769.6|1770.6|1770.3|1769.3|1769|176
1682416200000|2023-04-25 09:50:00|1769.8|1769.5|1769.3|1769|1770.7|1770.4|1769|1768.7|119
1682416500000|2023-04-25 09:55:00|1769.2|1768.9|1770|1769.7|1770.2|1769.9|1769.1|1768.8|80
1682416800000|2023-04-25 10:00:00|1770.1|1769.8|1771|1770.7|1771.2|1770.9|1769.8|1769.5|219
1682417100000|2023-04-25 10:05:00|1770.9|1770.6|1770.7|1770.4|1771|1770.7|1770.4|1770.1|131
1682417400000|2023-04-25 10:10:00|1770.8|1770.5|1770.1|1769.8|1770.8|1770.5|1769.9|1769.6|111
1682417700000|2023-04-25 10:15:00|1770.2|1769.9|1769.2|1768.9|1770.5|1770.2|1768.9|1768.6|163
1682418000000|2023-04-25 10:20:00|1769.1|1768.8|1769.8|1769.5|1769.8|1769.5|1768.7|1768.4|84
1682418300000|2023-04-25 10:25:00|1769.9|1769.6|1770|1769.7|1770.3|1770|1769.2|1768.9|165
1682418600000|2023-04-25 10:30:00|1769.9|1769.6|1770.7|1770.4|1771|1770.7|1769.8|1769.5|121
1682418900000|2023-04-25 10:35:00|1770.6|1770.3|1771.2|1770.9|1771.2|1770.9|1770.3|1770|85
1682419200000|2023-04-25 10:40:00|1771.3|1771|1771.1|1770.8|1771.3|1771|1770.7|1770.4|105
1682419500000|2023-04-25 10:45:00|1771.2|1770.9|1770.6|1770.3|1771.2|1770.9|1770.6|1770.3|99
1682419800000|2023-04-25 10:50:00|1770.7|1770.4|1771|1770.7|1771.2|1770.9|1770.4|1770.1|156
1682420100000|2023-04-25 10:55:00|1771.1|1770.8|1771.9|1771.6|1771.9|1771.6|1771|1770.7|375
1682420400000|2023-04-25 11:00:00|1772.1|1771.8|1771.7|1771.4|1772.4|1772.1|1771.5|1771.2|295
1682420700000|2023-04-25 11:05:00|1771.6|1771.3|1772.5|1772.2|1773|1772.7|1771.6|1771.3|163
1682421000000|2023-04-25 11:10:00|1772.4|1772.1|1772.5|1772.2|1772.8|1772.5|1772.1|1771.8|87
1682421300000|2023-04-25 11:15:00|1772.4|1772.1|1772.5|1772.2|1772.7|1772.4|1771.6|1771.3|147
1682421600000|2023-04-25 11:20:00|1772.4|1772.1|1773.2|1772.9|1773.4|1773.1|1772|1771.7|141
1682421900000|2023-04-25 11:25:00|1773|1772.7|1773.4|1773.1|1773.7|1773.4|1772.8|1772.5|116
1682422200000|2023-04-25 11:30:00|1773.5|1773.2|1772.6|1772.3|1773.8|1773.5|1772.5|1772.2|242
1682422500000|2023-04-25 11:35:00|1772.5|1772.2|1772.1|1771.8|1772.9|1772.6|1771.8|1771.5|269
1682422800000|2023-04-25 11:40:00|1772|1771.7|1770|1769.7|1772|1771.7|1769.7|1769.4|402
1682423100000|2023-04-25 11:45:00|1770.1|1769.8|1771.2|1770.9|1771.4|1771.1|1769.8|1769.5|168
1682423400000|2023-04-25 11:50:00|1771.1|1770.8|1771.7|1771.4|1771.7|1771.4|1770.8|1770.5|107
1682423700000|2023-04-25 11:55:00|1771.8|1771.5|1772.9|1772.6|1773.1|1772.8|1771.3|1771|197
1682424000000|2023-04-25 12:00:00|1772.8|1772.5|1774.1|1773.8|1774.5|1774.2|1772|1771.7|252
1682424300000|2023-04-25 12:05:00|1774.2|1773.9|1773.4|1773.1|1774.9|1774.6|1772.9|1772.6|258
1682424600000|2023-04-25 12:10:00|1773.3|1773|1774.2|1773.9|1774.2|1773.9|1773.1|1772.8|164
1682424900000|2023-04-25 12:15:00|1774.1|1773.8|1776.4|1776.1|1776.5|1776.2|1773.8|1773.5|398
1682425200000|2023-04-25 12:20:00|1776.3|1776|1775.3|1775|1777|1776.7|1775.2|1774.9|294
1682425500000|2023-04-25 12:25:00|1775.2|1774.9|1776|1775.7|1776.4|1776.1|1775.2|1774.9|233
1682425800000|2023-04-25 12:30:00|1776.1|1775.8|1775.7|1775.4|1776.2|1775.9|1774.9|1774.6|369
1682426100000|2023-04-25 12:35:00|1775.6|1775.3|1776.8|1776.5|1777.2|1776.9|1775.6|1775.3|247
1682426400000|2023-04-25 12:40:00|1776.7|1776.4|1776|1775.7|1777.4|1777.1|1775.6|1775.3|354
1682426700000|2023-04-25 12:45:00|1775.9|1775.6|1776.7|1776.4|1777.1|1776.8|1775.8|1775.5|366
1682427000000|2023-04-25 12:50:00|1776.6|1776.3|1775.3|1775|1776.8|1776.5|1775|1774.7|574
1682427300000|2023-04-25 12:55:00|1775.2|1774.9|1774.4|1774.1|1775.6|1775.3|1773.9|1773.6|617
1682427600000|2023-04-25 13:00:00|1774.6|1774.3|1772.8|1772.5|1775.4|1775.1|1772.5|1772.2|560
1682427900000|2023-04-25 13:05:00|1772.7|1772.4|1772.8|1772.5|1773.2|1772.9|1771.5|1771.2|551
1682428200000|2023-04-25 13:10:00|1772.7|1772.4|1770.8|1770.5|1772.7|1772.4|1770.7|1770.4|392
1682428500000|2023-04-25 13:15:00|1770.7|1770.4|1773.7|1773.4|1773.7|1773.4|1770.4|1770.1|366
1682428800000|2023-04-25 13:20:00|1773.8|1773.5|1773.4|1773.1|1773.8|1773.5|1772.6|1772.3|399
1682429100000|2023-04-25 13:25:00|1773.3|1773|1772.9|1772.6|1773.6|1773.3|1772.1|1771.8|739
1682429400000|2023-04-25 13:30:00|1772.7|1772.4|1773.4|1773.1|1775.8|1775.5|1770.2|1769.9|8188
1682429700000|2023-04-25 13:35:00|1773|1772.7|1771.2|1770.9|1774.7|1774.4|1770.7|1770.4|3267
1682430000000|2023-04-25 13:40:00|1770.9|1770.6|1772.4|1772.1|1773.6|1773.3|1769|1768.7|2879
1682430300000|2023-04-25 13:45:00|1772.2|1771.9|1765.6|1765.3|1772.3|1772|1764.3|1764|5581
1682430600000|2023-04-25 13:50:00|1765.4|1765.1|1770.1|1769.8|1770.5|1770.2|1764.2|1763.9|3568
1682430900000|2023-04-25 13:55:00|1770|1769.7|1769.6|1769.3|1771.3|1771|1769.3|1769|1756
1682431200000|2023-04-25 14:00:00|1769.5|1769.2|1770.8|1770.5|1773.8|1773.5|1768.5|1768.2|3870
1682431500000|2023-04-25 14:05:00|1770.7|1770.4|1769.3|1769|1773.4|1773.1|1769.3|1769|1927
1682431800000|2023-04-25 14:10:00|1769.2|1768.9|1766.5|1766.2|1769.2|1768.9|1763|1762.7|5960
1682432100000|2023-04-25 14:15:00|1766|1765.7|1766.6|1766.3|1767.4|1767.1|1765|1764.7|2046
1682432400000|2023-04-25 14:20:00|1766.5|1766.2|1763.6|1763.3|1767|1766.7|1763.4|1763.1|2123
1682432700000|2023-04-25 14:25:00|1763.4|1763.1|1764.8|1764.5|1766.3|1766|1763.4|1763.1|2339
1682433000000|2023-04-25 14:30:00|1765|1764.7|1763|1762.7|1765.8|1765.5|1762.5|1762.2|1532
1682433300000|2023-04-25 14:35:00|1762.9|1762.6|1762|1761.7|1763.8|1763.5|1761.1|1760.8|1820
1682433600000|2023-04-25 14:40:00|1762.1|1761.8|1761|1760.7|1762.6|1762.3|1760.4|1760.1|2134
1682433900000|2023-04-25 14:45:00|1760.9|1760.6|1764.6|1764.3|1764.7|1764.4|1760|1759.7|1788
1682434200000|2023-04-25 14:50:00|1764.7|1764.4|1764.5|1764.2|1766.5|1766.2|1764|1763.7|2084
1682434500000|2023-04-25 14:55:00|1764.6|1764.3|1766.6|1766.3|1766.7|1766.4|1764.4|1764.1|1436
1682434800000|2023-04-25 15:00:00|1766.7|1766.4|1766.3|1766|1767.4|1767.1|1765.1|1764.8|1524
1682435100000|2023-04-25 15:05:00|1766.4|1766.1|1768.1|1767.8|1768.2|1767.9|1765.9|1765.6|1000
1682435400000|2023-04-25 15:10:00|1768|1767.7|1769.5|1769.2|1770.2|1769.9|1767.6|1767.3|1349
1682435700000|2023-04-25 15:15:00|1769.6|1769.3|1769.6|1769.3|1769.8|1769.5|1768.5|1768.2|1131
1682436000000|2023-04-25 15:20:00|1769.7|1769.4|1767.2|1766.9|1770.5|1770.2|1767.1|1766.8|2199
1682436300000|2023-04-25 15:25:00|1767.1|1766.8|1767.5|1767.2|1768.7|1768.4|1767|1766.7|1025
1682436600000|2023-04-25 15:30:00|1767.4|1767.1|1764.9|1764.6|1767.4|1767.1|1763.9|1763.6|2021
1682436900000|2023-04-25 15:35:00|1765|1764.7|1764.5|1764.2|1765.5|1765.2|1764|1763.7|1182
1682437200000|2023-04-25 15:40:00|1764.4|1764.1|1764.2|1763.9|1764.9|1764.6|1762.7|1762.4|948
1682437500000|2023-04-25 15:45:00|1764.3|1764|1764.3|1764|1764.9|1764.6|1763.5|1763.2|1218
1682437800000|2023-04-25 15:50:00|1764.1|1763.8|1762.5|1762.2|1764.8|1764.5|1762.2|1761.9|979
1682438100000|2023-04-25 15:55:00|1762.6|1762.3|1761.4|1761.1|1763.2|1762.9|1761.2|1760.9|1681
1682438400000|2023-04-25 16:00:00|1761.3|1761|1761.5|1761.2|1763|1762.7|1761|1760.7|1077
1682438700000|2023-04-25 16:05:00|1761.6|1761.3|1762.9|1762.6|1762.9|1762.6|1761.5|1761.2|787
1682439000000|2023-04-25 16:10:00|1763|1762.7|1761.6|1761.3|1763|1762.7|1761.3|1761|995
1682439300000|2023-04-25 16:15:00|1761.5|1761.2|1763.3|1763|1763.6|1763.3|1761.3|1761|1226
1682439600000|2023-04-25 16:20:00|1763.2|1762.9|1761.7|1761.4|1764.1|1763.8|1761.7|1761.4|1037
1682439900000|2023-04-25 16:25:00|1761.8|1761.5|1760.7|1760.4|1762.2|1761.9|1760.3|1760|995
1682440200000|2023-04-25 16:30:00|1760.6|1760.3|1760.1|1759.8|1760.9|1760.6|1759.8|1759.5|1151
1682440500000|2023-04-25 16:35:00|1760.2|1759.9|1759.8|1759.5|1760.8|1760.5|1759.5|1759.2|903
1682440800000|2023-04-25 16:40:00|1759.7|1759.4|1761.1|1760.8|1762.3|1762|1759.7|1759.4|873
1682441100000|2023-04-25 16:45:00|1761|1760.7|1759|1758.7|1761.2|1760.9|1759|1758.7|759
1682441400000|2023-04-25 16:50:00|1758.8|1758.5|1757.8|1757.5|1759.7|1759.4|1757.6|1757.3|1225
1682441700000|2023-04-25 16:55:00|1757.7|1757.4|1757.7|1757.4|1758.6|1758.3|1757.4|1757.1|684
1682442000000|2023-04-25 17:00:00|1757.6|1757.3|1758.7|1758.4|1759.4|1759.1|1757.4|1757.1|911
1682442300000|2023-04-25 17:05:00|1758.6|1758.3|1755.8|1755.5|1758.7|1758.4|1755.6|1755.3|1683
1682442600000|2023-04-25 17:10:00|1755.9|1755.6|1752.7|1752.4|1756.7|1756.4|1752.7|1752.4|1656
1682442900000|2023-04-25 17:15:00|1752.4|1752.1|1750.4|1750.1|1753.1|1752.8|1747.4|1747.1|6158
1682443200000|2023-04-25 17:20:00|1750.3|1750|1749|1748.7|1751.6|1751.3|1748.1|1747.8|2519
1682443500000|2023-04-25 17:25:00|1748.9|1748.6|1750.8|1750.5|1751|1750.7|1748.5|1748.2|1524
1682443800000|2023-04-25 17:30:00|1750.7|1750.4|1750|1749.7|1751.1|1750.8|1748.8|1748.5|1544
1682444100000|2023-04-25 17:35:00|1750.1|1749.8|1751|1750.7|1751.9|1751.6|1750.1|1749.8|1297
1682444400000|2023-04-25 17:40:00|1750.9|1750.6|1750.3|1750|1751.1|1750.8|1749.3|1749|1028
1682444700000|2023-04-25 17:45:00|1750.4|1750.1|1749.1|1748.8|1751.1|1750.8|1748.2|1747.9|1178
1682445000000|2023-04-25 17:50:00|1749.2|1748.9|1748.9|1748.6|1749.6|1749.3|1748.1|1747.8|948
1682445300000|2023-04-25 17:55:00|1749|1748.7|1749.6|1749.3|1750.7|1750.4|1748.8|1748.5|1105
1682445600000|2023-04-25 18:00:00|1749.5|1749.2|1748.2|1747.9|1750.7|1750.4|1747.8|1747.5|963
1682445900000|2023-04-25 18:05:00|1748.1|1747.8|1748.2|1747.9|1750.5|1750.2|1748|1747.7|1097
1682446200000|2023-04-25 18:10:00|1748.3|1748|1749.5|1749.2|1750.1|1749.8|1748.3|1748|1169
1682446500000|2023-04-25 18:15:00|1749.6|1749.3|1749.5|1749.2|1750.9|1750.6|1748.7|1748.4|942
1682446800000|2023-04-25 18:20:00|1749.4|1749.1|1750.2|1749.9|1750.7|1750.4|1748.7|1748.4|988
1682447100000|2023-04-25 18:25:00|1750.1|1749.8|1752.5|1752.2|1752.6|1752.3|1750.1|1749.8|1593
1682447400000|2023-04-25 18:30:00|1752.4|1752.1|1752.3|1752|1753.1|1752.8|1751.8|1751.5|1332
1682447700000|2023-04-25 18:35:00|1752.2|1751.9|1753.1|1752.8|1753.5|1753.2|1751.9|1751.6|1145
1682448000000|2023-04-25 18:40:00|1752.9|1752.6|1748.9|1748.6|1753.1|1752.8|1748.7|1748.4|1438
1682448300000|2023-04-25 18:45:00|1748.8|1748.5|1750.5|1750.2|1750.6|1750.3|1748.2|1747.9|987
1682448600000|2023-04-25 18:50:00|1750.6|1750.3|1748.8|1748.5|1751.2|1750.9|1748.7|1748.4|1294
1682448900000|2023-04-25 18:55:00|1748.4|1748.1|1748.7|1748.4|1749.6|1749.3|1748.1|1747.8|1156
1682449200000|2023-04-25 19:00:00|1748.4|1748.1|1747.7|1747.4|1749.9|1749.6|1747.4|1747.1|1688
1682449500000|2023-04-25 19:05:00|1747.6|1747.3|1749.7|1749.4|1750.8|1750.5|1747.6|1747.3|1462
1682449800000|2023-04-25 19:10:00|1749.6|1749.3|1749.5|1749.2|1750.2|1749.9|1748.7|1748.4|890
1682450100000|2023-04-25 19:15:00|1749.4|1749.1|1750.6|1750.3|1751.1|1750.8|1749.4|1749.1|1409
1682450400000|2023-04-25 19:20:00|1750.5|1750.2|1751.7|1751.4|1752.6|1752.3|1750.5|1750.2|1181
1682450700000|2023-04-25 19:25:00|1751.8|1751.5|1749.7|1749.4|1752.1|1751.8|1749.1|1748.8|1222
1682451000000|2023-04-25 19:30:00|1749.8|1749.5|1749.5|1749.2|1751.5|1751.2|1749.4|1749.1|1521
1682451300000|2023-04-25 19:35:00|1749.3|1749|1749|1748.7|1750.5|1750.2|1748.8|1748.5|1448
1682451600000|2023-04-25 19:40:00|1749.1|1748.8|1747.4|1747.1|1749.5|1749.2|1747|1746.7|2417
1682451900000|2023-04-25 19:45:00|1747.5|1747.2|1748.7|1748.4|1749.5|1749.2|1746.9|1746.6|2132
1682452200000|2023-04-25 19:50:00|1748.6|1748.3|1747|1746.7|1749.4|1749.1|1746.4|1746.1|3213
1682452500000|2023-04-25 19:55:00|1747.1|1746.8|1746.4|1746.1|1747.8|1747.5|1746.2|1745.9|12003
1682452800000|2023-04-25 20:00:00|1746.5|1746.2|1739.4|1739.1|1747.1|1746.8|1739.1|1738.8|7272
1682453100000|2023-04-25 20:05:00|1739.5|1739.2|1742.9|1742.6|1743.9|1743.6|1739.5|1739.2|2819
1682453400000|2023-04-25 20:10:00|1743|1742.7|1744.9|1744.6|1745.3|1745|1742.3|1742|2047
1682453700000|2023-04-25 20:15:00|1744.8|1744.5|1743.6|1743.3|1745|1744.7|1742.3|1742|659
1682454000000|2023-04-25 20:20:00|1743.8|1743.5|1743.3|1743|1744.6|1744.3|1743.1|1742.8|436
1682454300000|2023-04-25 20:25:00|1743.5|1743.2|1744.9|1744.6|1745|1744.7|1743.1|1742.8|641
1682454600000|2023-04-25 20:30:00|1744.8|1744.5|1744.2|1743.9|1745.1|1744.8|1743.7|1743.4|518
1682454900000|2023-04-25 20:35:00|1744.3|1744|1744.5|1744.2|1744.6|1744.3|1743.6|1743.3|317
1682455200000|2023-04-25 20:40:00|1744.4|1744.1|1744.9|1744.6|1745.3|1745|1744.4|1744.1|203
1682455500000|2023-04-25 20:45:00|1745.1|1744.8|1744.2|1743.9|1745.4|1745.1|1744|1743.7|245
1682455800000|2023-04-25 20:50:00|1744.1|1743.8|1744.6|1744.3|1744.7|1744.4|1743.8|1743.5|128
1682456100000|2023-04-25 20:55:00|1744.5|1744.2|1745.7|1744.9|1745.8|1745.1|1744.3|1744|252
1682456400000|2023-04-25 21:00:00|1745.8|1745|1745.6|1744.8|1745.8|1745|1745.4|1744.6|0
1682456700000|2023-04-25 21:05:00|1745.7|1744.9|1745.9|1745.1|1746|1745.2|1745.3|1744.5|0
1682457000000|2023-04-25 21:10:00|1745.8|1745|1746|1745.2|1746|1745.2|1745.7|1744.9|0
1682457300000|2023-04-25 21:15:00|1746.1|1745.3|1746.2|1745.4|1746.4|1745.6|1746|1745.2|0
1682457600000|2023-04-25 21:20:00|1746.3|1745.5|1746.2|1745.4|1746.3|1745.5|1746.1|1745.3|0
1682457900000|2023-04-25 21:25:00|1746.1|1745.3|1746.5|1745.7|1746.5|1745.7|1746.1|1745.3|0
1682458200000|2023-04-25 21:30:00|1746.8|1746|1747|1746.2|1747.2|1746.4|1746.8|1746|0
1682458500000|2023-04-25 21:35:00|1747.1|1746.3|1747.1|1746.3|1747.2|1746.4|1747.1|1746.3|0
1682458800000|2023-04-25 21:40:00|1747|1746.2|1747|1746.2|1747.1|1746.3|1746.9|1746.1|0
1682459100000|2023-04-25 21:45:00|1747.1|1746.3|1747.1|1746.3|1747.2|1746.4|1747|1746.2|0
1682459400000|2023-04-25 21:50:00|1747|1746.2|1747|1746.2|1747.1|1746.3|1747|1746.2|0
1682459700000|2023-04-25 21:55:00|1747.1|1746.3|1747.1|1746.3|1747.2|1746.4|1747|1746.2|0
1682460000000|2023-04-25 22:00:00|1746.1|1745.8|1742.5|1742.2|1746.4|1746.1|1742.3|1742|457
1682460300000|2023-04-25 22:05:00|1742.6|1742.3|1741.9|1741.6|1742.8|1742.5|1740.9|1740.6|593
1682460600000|2023-04-25 22:10:00|1742|1741.7|1741.9|1741.6|1742.2|1741.9|1740|1739.7|674
1682460900000|2023-04-25 22:15:00|1742|1741.7|1740.4|1740.1|1742.3|1742|1740.2|1739.9|270
1682461200000|2023-04-25 22:20:00|1740.5|1740.2|1740.7|1740.4|1741.1|1740.8|1739.8|1739.5|190
1682461500000|2023-04-25 22:25:00|1740.9|1740.6|1741.3|1741|1741.8|1741.5|1740.9|1740.6|113
1682461800000|2023-04-25 22:30:00|1741.5|1741.2|1741.2|1740.9|1741.8|1741.5|1740.8|1740.5|128
1682462100000|2023-04-25 22:35:00|1741.1|1740.8|1740.4|1740.1|1741.2|1740.9|1740.1|1739.8|140
1682462400000|2023-04-25 22:40:00|1740.5|1740.2|1740.6|1740.3|1741|1740.7|1740.2|1739.9|108
1682462700000|2023-04-25 22:45:00|1740.5|1740.2|1740.3|1740|1740.9|1740.6|1739.9|1739.6|100
1682463000000|2023-04-25 22:50:00|1740.2|1739.9|1739.4|1739.1|1740.6|1740.3|1739.2|1738.9|173
1682463300000|2023-04-25 22:55:00|1739.3|1739|1739.1|1738.8|1740|1739.7|1738.9|1738.6|185
1682463600000|2023-04-25 23:00:00|1739.2|1738.9|1737.9|1737.6|1739.3|1739|1737.7|1737.4|193
1682463900000|2023-04-25 23:05:00|1738|1737.7|1738.7|1738.4|1738.8|1738.5|1738|1737.7|83
1682464200000|2023-04-25 23:10:00|1738.6|1738.3|1739.1|1738.8|1739.1|1738.8|1738.6|1738.3|38
1682464500000|2023-04-25 23:15:00|1739|1738.7|1739.2|1738.9|1739.3|1739|1738.9|1738.6|45
1682464800000|2023-04-25 23:20:00|1739.3|1739|1739.5|1739.2|1739.6|1739.3|1739.2|1738.9|47
1682465100000|2023-04-25 23:25:00|1739.6|1739.3|1739.3|1739|1739.9|1739.6|1739.1|1738.8|42
1682465400000|2023-04-25 23:30:00|1739.2|1738.9|1740.3|1740|1740.3|1740|1739|1738.7|69
1682465700000|2023-04-25 23:35:00|1740.2|1739.9|1740.5|1740.2|1740.7|1740.4|1740.1|1739.8|88
1682466000000|2023-04-25 23:40:00|1740.6|1740.3|1740.2|1739.9|1740.9|1740.6|1740.1|1739.8|82
1682466300000|2023-04-25 23:45:00|1740.1|1739.8|1740.4|1740.1|1740.6|1740.3|1739.5|1739.2|167
1682466600000|2023-04-25 23:50:00|1740.3|1740|1740.5|1740.2|1740.5|1740.2|1739.8|1739.5|87
1682466900000|2023-04-25 23:55:00|1740.4|1740.1|1740.7|1740.4|1741.4|1741.1|1740.4|1740.1|272
1682467200000|2023-04-26 00:00:00|1740.9|1740.6|1740.2|1739.9|1741.6|1741.3|1740.1|1739.8|118
1682467500000|2023-04-26 00:05:00|1740.1|1739.8|1738.8|1738.5|1740.2|1739.9|1738.7|1738.4|146
1682467800000|2023-04-26 00:10:00|1738.7|1738.4|1738.6|1738.3|1738.9|1738.6|1738.3|1738|81
1682468100000|2023-04-26 00:15:00|1738.7|1738.4|1740|1739.7|1740|1739.7|1738.7|1738.4|232
1682468400000|2023-04-26 00:20:00|1740.2|1739.9|1741|1740.7|1741.3|1741|1740.2|1739.9|183
1682468700000|2023-04-26 00:25:00|1740.9|1740.6|1741.1|1740.8|1741.4|1741.1|1740.6|1740.3|54
1682469000000|2023-04-26 00:30:00|1741.2|1740.9|1741.5|1741.2|1741.7|1741.4|1741.2|1740.9|75
1682469300000|2023-04-26 00:35:00|1741.4|1741.1|1741.4|1741.1|1741.7|1741.4|1741|1740.7|190
1682469600000|2023-04-26 00:40:00|1741.6|1741.3|1741.1|1740.8|1741.8|1741.5|1741|1740.7|97
1682469900000|2023-04-26 00:45:00|1741|1740.7|1740.9|1740.6|1741.4|1741.1|1740.8|1740.5|90
1682470200000|2023-04-26 00:50:00|1741|1740.7|1741.1|1740.8|1741.2|1740.9|1740.7|1740.4|60
1682470500000|2023-04-26 00:55:00|1741.2|1740.9|1740.7|1740.4|1741.3|1741|1740.6|1740.3|60
1682470800000|2023-04-26 01:00:00|1740.6|1740.3|1740.2|1739.9|1740.7|1740.4|1739.8|1739.5|75
1682471100000|2023-04-26 01:05:00|1740.3|1740|1740.4|1740.1|1740.5|1740.2|1740.1|1739.8|33
1682471400000|2023-04-26 01:10:00|1740.3|1740|1740|1739.7|1740.6|1740.3|1739.9|1739.6|51
1682471700000|2023-04-26 01:15:00|1739.9|1739.6|1740.3|1740|1740.5|1740.2|1739.9|1739.6|39
1682472000000|2023-04-26 01:20:00|1740.2|1739.9|1740.3|1740|1740.4|1740.1|1740.1|1739.8|26
1682472300000|2023-04-26 01:25:00|1740.5|1740.2|1740.2|1739.9|1740.8|1740.5|1740.1|1739.8|66
1682472600000|2023-04-26 01:30:00|1740.1|1739.8|1741.5|1741.2|1741.6|1741.3|1739.7|1739.4|171
1682472900000|2023-04-26 01:35:00|1741.4|1741.1|1741|1740.7|1741.5|1741.2|1740.7|1740.4|97
1682473200000|2023-04-26 01:40:00|1740.9|1740.6|1741.5|1741.2|1741.6|1741.3|1740.9|1740.6|72
1682473500000|2023-04-26 01:45:00|1741.4|1741.1|1741.3|1741|1741.6|1741.3|1741.2|1740.9|28
1682473800000|2023-04-26 01:50:00|1741.2|1740.9|1741.1|1740.8|1741.4|1741.1|1741|1740.7|28
1682474100000|2023-04-26 01:55:00|1741.2|1740.9|1741.1|1740.8|1741.4|1741.1|1740.9|1740.6|33
1682474400000|2023-04-26 02:00:00|1741.2|1740.9|1740.5|1740.2|1741.2|1740.9|1740.5|1740.2|35
1682474700000|2023-04-26 02:05:00|1740.4|1740.1|1740.6|1740.3|1740.7|1740.4|1740.4|1740.1|18
1682475000000|2023-04-26 02:10:00|1740.7|1740.4|1740.6|1740.3|1740.7|1740.4|1740.4|1740.1|30
1682475300000|2023-04-26 02:15:00|1740.5|1740.2|1740.7|1740.4|1741.3|1741|1740.4|1740.1|44
1682475600000|2023-04-26 02:20:00|1740.8|1740.5|1740.3|1740|1740.9|1740.6|1740.1|1739.8|35
1682475900000|2023-04-26 02:25:00|1740.4|1740.1|1740.3|1740|1740.5|1740.2|1740.1|1739.8|23
1682476200000|2023-04-26 02:30:00|1740.2|1739.9|1740.2|1739.9|1740.3|1740|1740.1|1739.8|16
1682476500000|2023-04-26 02:35:00|1740.3|1740|1741.3|1741|1741.3|1741|1740.2|1739.9|204
1682476800000|2023-04-26 02:40:00|1741.5|1741.2|1740.9|1740.6|1741.5|1741.2|1740.8|1740.5|78
1682477100000|2023-04-26 02:45:00|1740.8|1740.5|1741.2|1740.9|1741.3|1741|1740.8|1740.5|26
1682477400000|2023-04-26 02:50:00|1741.3|1741|1741.1|1740.8|1741.4|1741.1|1741|1740.7|21
1682477700000|2023-04-26 02:55:00|1741.2|1740.9|1741.3|1741|1741.4|1741.1|1740.9|1740.6|35
1682478000000|2023-04-26 03:00:00|1741.2|1740.9|1741.1|1740.8|1741.3|1741|1740.9|1740.6|30
1682478300000|2023-04-26 03:05:00|1741|1740.7|1740.8|1740.5|1741.1|1740.8|1740.7|1740.4|36
1682478600000|2023-04-26 03:10:00|1740.7|1740.4|1739.9|1739.6|1740.8|1740.5|1739.9|1739.6|56
1682478900000|2023-04-26 03:15:00|1739.8|1739.5|1740.3|1740|1740.3|1740|1739.8|1739.5|70
1682479200000|2023-04-26 03:20:00|1740.4|1740.1|1740.3|1740|1740.4|1740.1|1740.1|1739.8|59
1682479500000|2023-04-26 03:25:00|1740.2|1739.9|1740.1|1739.8|1740.3|1740|1740|1739.7|58
1682479800000|2023-04-26 03:30:00|1740|1739.7|1740|1739.7|1740.1|1739.8|1739.7|1739.4|51
1682480100000|2023-04-26 03:35:00|1739.9|1739.6|1740.1|1739.8|1740.2|1739.9|1739.9|1739.6|63
1682480400000|2023-04-26 03:40:00|1740|1739.7|1739.8|1739.5|1740.1|1739.8|1739.7|1739.4|50
1682480700000|2023-04-26 03:45:00|1739.9|1739.6|1739.7|1739.4|1740|1739.7|1739.7|1739.4|56
1682481000000|2023-04-26 03:50:00|1739.8|1739.5|1739.6|1739.3|1739.8|1739.5|1739.4|1739.1|54
1682481300000|2023-04-26 03:55:00|1739.5|1739.2|1737.8|1737.5|1739.6|1739.3|1737.6|1737.3|142
1682481600000|2023-04-26 04:00:00|1737.9|1737.6|1738.1|1737.8|1738.2|1737.9|1737.7|1737.4|63
1682481900000|2023-04-26 04:05:00|1738.2|1737.9|1738.2|1737.9|1738.5|1738.2|1738.1|1737.8|45
1682482200000|2023-04-26 04:10:00|1738.3|1738|1738.1|1737.8|1738.4|1738.1|1737.9|1737.6|53
1682482500000|2023-04-26 04:15:00|1738|1737.7|1738.3|1738|1738.4|1738.1|1738|1737.7|106
1682482800000|2023-04-26 04:20:00|1738.2|1737.9|1738.1|1737.8|1738.3|1738|1737.8|1737.5|47
1682483100000|2023-04-26 04:25:00|1738.2|1737.9|1738.5|1738.2|1738.6|1738.3|1738.2|1737.9|30
1682483400000|2023-04-26 04:30:00|1738.4|1738.1|1739.8|1739.5|1739.8|1739.5|1738.3|1738|167
1682483700000|2023-04-26 04:35:00|1739.7|1739.4|1739.7|1739.4|1740.1|1739.8|1739.4|1739.1|134
1682484000000|2023-04-26 04:40:00|1739.8|1739.5|1739.7|1739.4|1739.8|1739.5|1739.4|1739.1|14
1682484300000|2023-04-26 04:45:00|1739.6|1739.3|1739.5|1739.2|1739.6|1739.3|1739.4|1739.1|10
1682484600000|2023-04-26 04:50:00|1739.6|1739.3|1739.7|1739.4|1739.8|1739.5|1739.6|1739.3|23
1682484900000|2023-04-26 04:55:00|1739.6|1739.3|1740.2|1739.9|1740.3|1740|1739.5|1739.2|132
1682485200000|2023-04-26 05:00:00|1740.1|1739.8|1740.2|1739.9|1740.3|1740|1739.8|1739.5|53
1682485500000|2023-04-26 05:05:00|1740.1|1739.8|1739.9|1739.6|1740.3|1740|1739.8|1739.5|24
1682485800000|2023-04-26 05:10:00|1739.8|1739.5|1739.9|1739.6|1740.3|1740|1739.8|1739.5|13
1682486100000|2023-04-26 05:15:00|1740|1739.7|1739.5|1739.2|1740|1739.7|1739.3|1739|55
1682486400000|2023-04-26 05:20:00|1739.6|1739.3|1739.6|1739.3|1739.8|1739.5|1739.3|1739|24
1682486700000|2023-04-26 05:25:00|1739.7|1739.4|1740.2|1739.9|1740.2|1739.9|1739.6|1739.3|20
1682487000000|2023-04-26 05:30:00|1740.3|1740|1740.2|1739.9|1740.5|1740.2|1740.2|1739.9|28
1682487300000|2023-04-26 05:35:00|1740.1|1739.8|1740.5|1740.2|1740.5|1740.2|1740|1739.7|18
1682487600000|2023-04-26 05:40:00|1740.6|1740.3|1740.7|1740.4|1741.1|1740.8|1740.5|1740.2|27
1682487900000|2023-04-26 05:45:00|1740.6|1740.3|1741.8|1741.5|1742.1|1741.8|1740.6|1740.3|43
1682488200000|2023-04-26 05:50:00|1741.7|1741.4|1740.7|1740.4|1741.9|1741.6|1740.7|1740.4|101
1682488500000|2023-04-26 05:55:00|1740.9|1740.6|1741.5|1741.2|1741.5|1741.2|1740.8|1740.5|73
1682488800000|2023-04-26 06:00:00|1741.4|1741.1|1741.4|1741.1|1742.1|1741.8|1741.2|1740.9|187
1682489100000|2023-04-26 06:05:00|1741.5|1741.2|1740.9|1740.6|1741.6|1741.3|1740.7|1740.4|29
1682489400000|2023-04-26 06:10:00|1741|1740.7|1741.3|1741|1741.4|1741.1|1740.9|1740.6|34
1682489700000|2023-04-26 06:15:00|1741.4|1741.1|1740|1739.7|1741.4|1741.1|1739.6|1739.3|74
1682490000000|2023-04-26 06:20:00|1740.1|1739.8|1740.2|1739.9|1740.5|1740.2|1739.8|1739.5|54
1682490300000|2023-04-26 06:25:00|1740.3|1740|1740.5|1740.2|1740.5|1740.2|1739.9|1739.6|68
1682490600000|2023-04-26 06:30:00|1740.6|1740.3|1741.2|1740.9|1741.2|1740.9|1740.4|1740.1|29
1682490900000|2023-04-26 06:35:00|1741.3|1741|1741.8|1741.5|1741.9|1741.6|1741.1|1740.8|126
1682491200000|2023-04-26 06:40:00|1741.7|1741.4|1741|1740.7|1741.9|1741.6|1741|1740.7|60
1682491500000|2023-04-26 06:45:00|1740.9|1740.6|1740.8|1740.5|1741.2|1740.9|1740.5|1740.2|45
1682491800000|2023-04-26 06:50:00|1740.7|1740.4|1741.4|1741.1|1741.5|1741.2|1740.5|1740.2|105
1682492100000|2023-04-26 06:55:00|1741.5|1741.2|1741.3|1741|1741.5|1741.2|1740.6|1740.3|65
1682492400000|2023-04-26 07:00:00|1741.6|1741.3|1741.7|1741.4|1742|1741.7|1740.3|1740|505
1682492700000|2023-04-26 07:05:00|1741.6|1741.3|1743|1742.7|1743.8|1743.5|1741.6|1741.3|364
1682493000000|2023-04-26 07:10:00|1742.9|1742.6|1740.4|1740.1|1743.6|1743.3|1740.1|1739.8|459
1682493300000|2023-04-26 07:15:00|1740.5|1740.2|1740.9|1740.6|1741.6|1741.3|1739.9|1739.6|213
1682493600000|2023-04-26 07:20:00|1740.8|1740.5|1739.5|1739.2|1741.2|1740.9|1739.3|1739|260
1682493900000|2023-04-26 07:25:00|1739.6|1739.3|1741.4|1741.1|1741.7|1741.4|1739.6|1739.3|263
1682494200000|2023-04-26 07:30:00|1741.5|1741.2|1739.3|1739|1741.7|1741.4|1738.6|1738.3|383
1682494500000|2023-04-26 07:35:00|1739.1|1738.8|1737.5|1737.2|1740.2|1739.9|1737.4|1737.1|211
1682494800000|2023-04-26 07:40:00|1737.2|1736.9|1735.9|1735.6|1738.4|1738.1|1735.9|1735.6|248
1682495100000|2023-04-26 07:45:00|1735.8|1735.5|1734.7|1734.4|1736.5|1736.2|1734.3|1734|389
1682495400000|2023-04-26 07:50:00|1734.6|1734.3|1735.2|1734.9|1735.2|1734.9|1734|1733.7|290
1682495700000|2023-04-26 07:55:00|1735.1|1734.8|1737.5|1737.2|1737.6|1737.3|1734.7|1734.4|281
1682496000000|2023-04-26 08:00:00|1737.4|1737.1|1734.3|1734|1737.8|1737.5|1734.2|1733.9|745
1682496300000|2023-04-26 08:05:00|1734.5|1734.2|1733|1732.7|1734.8|1734.5|1732.2|1731.9|511
1682496600000|2023-04-26 08:10:00|1732.9|1732.6|1732.8|1732.5|1733.2|1732.9|1732|1731.7|325
1682496900000|2023-04-26 08:15:00|1732.7|1732.4|1736.1|1735.8|1736.3|1736|1732.5|1732.2|471
1682497200000|2023-04-26 08:20:00|1736|1735.7|1736.6|1736.3|1736.8|1736.5|1734.8|1734.5|202
1682497500000|2023-04-26 08:25:00|1736.7|1736.4|1739.5|1739.2|1739.7|1739.4|1736.7|1736.4|514
1682497800000|2023-04-26 08:30:00|1739.4|1739.1|1739.1|1738.8|1740.5|1740.2|1739|1738.7|221
1682498100000|2023-04-26 08:35:00|1739.3|1739|1739.6|1739.3|1740.5|1740.2|1739.3|1739|92
1682498400000|2023-04-26 08:40:00|1739.5|1739.2|1740.5|1740.2|1740.7|1740.4|1739.2|1738.9|372
1682498700000|2023-04-26 08:45:00|1740.6|1740.3|1741.1|1740.8|1741.1|1740.8|1740|1739.7|204
1682499000000|2023-04-26 08:50:00|1741.3|1741|1740.7|1740.4|1741.6|1741.3|1740.5|1740.2|152
1682499300000|2023-04-26 08:55:00|1740.6|1740.3|1740.8|1740.5|1741.5|1741.2|1740.5|1740.2|169
1682499600000|2023-04-26 09:00:00|1740.9|1740.6|1740.8|1740.5|1741.8|1741.5|1740.3|1740|180
1682499900000|2023-04-26 09:05:00|1740.6|1740.3|1740.6|1740.3|1741|1740.7|1740.1|1739.8|103
1682500200000|2023-04-26 09:10:00|1740.5|1740.2|1741.5|1741.2|1741.7|1741.4|1740.1|1739.8|393
1682500500000|2023-04-26 09:15:00|1741.7|1741.4|1741.6|1741.3|1741.8|1741.5|1740.6|1740.3|169
1682500800000|2023-04-26 09:20:00|1741.4|1741.1|1741.3|1741|1741.9|1741.6|1741|1740.7|98
1682501100000|2023-04-26 09:25:00|1741.4|1741.1|1740|1739.7|1741.6|1741.3|1739.2|1738.9|190
1682501400000|2023-04-26 09:30:00|1740.2|1739.9|1740.9|1740.6|1741.6|1741.3|1740.1|1739.8|199
1682501700000|2023-04-26 09:35:00|1740.8|1740.5|1740.9|1740.6|1741.4|1741.1|1740.6|1740.3|74
1682502000000|2023-04-26 09:40:00|1741|1740.7|1741.9|1741.6|1742.7|1742.4|1740.8|1740.5|189
1682502300000|2023-04-26 09:45:00|1742|1741.7|1740.2|1739.9|1742.6|1742.3|1740.1|1739.8|128
1682502600000|2023-04-26 09:50:00|1739.9|1739.6|1736.7|1736.4|1739.9|1739.6|1736.1|1735.8|537
1682502900000|2023-04-26 09:55:00|1736.6|1736.3|1737.4|1737.1|1738.4|1738.1|1736.6|1736.3|263
1682503200000|2023-04-26 10:00:00|1737.7|1737.4|1739.1|1738.8|1739.1|1738.8|1737.7|1737.4|254
1682503500000|2023-04-26 10:05:00|1739|1738.7|1739.5|1739.2|1740.3|1740|1738.5|1738.2|179
1682503800000|2023-04-26 10:10:00|1739.7|1739.4|1737.1|1736.8|1739.8|1739.5|1736.8|1736.5|239
1682504100000|2023-04-26 10:15:00|1737.2|1736.9|1737.2|1736.9|1737.9|1737.6|1736.2|1735.9|213
1682504400000|2023-04-26 10:20:00|1737.1|1736.8|1736.1|1735.8|1737.8|1737.5|1735.8|1735.5|219
1682504700000|2023-04-26 10:25:00|1736.3|1736|1738|1737.7|1738.1|1737.8|1735.9|1735.6|444
1682505000000|2023-04-26 10:30:00|1738.1|1737.8|1736.5|1736.2|1738.5|1738.2|1735.9|1735.6|642
1682505300000|2023-04-26 10:35:00|1736.6|1736.3|1736.2|1735.9|1737.1|1736.8|1735.9|1735.6|381
1682505600000|2023-04-26 10:40:00|1736.3|1736|1737.4|1737.1|1737.4|1737.1|1735.9|1735.6|337
1682505900000|2023-04-26 10:45:00|1737.8|1737.5|1738.4|1738.1|1738.9|1738.6|1737.4|1737.1|272
1682506200000|2023-04-26 10:50:00|1738.5|1738.2|1735.8|1735.5|1739|1738.7|1735.7|1735.4|328
1682506500000|2023-04-26 10:55:00|1735.9|1735.6|1734.8|1734.5|1736.1|1735.8|1734.2|1733.9|823
1682506800000|2023-04-26 11:00:00|1735.2|1734.9|1733.8|1733.5|1736.1|1735.8|1733.5|1733.2|583
1682507100000|2023-04-26 11:05:00|1733.7|1733.4|1732.5|1732.2|1734|1733.7|1732.4|1732.1|583
1682507400000|2023-04-26 11:10:00|1732.4|1732.1|1730.2|1729.9|1732.8|1732.5|1730|1729.7|1329
1682507700000|2023-04-26 11:15:00|1730|1729.7|1732.8|1732.5|1733.5|1733.2|1730|1729.7|930
1682508000000|2023-04-26 11:20:00|1732.9|1732.6|1733.2|1732.9|1734|1733.7|1731.7|1731.4|544
1682508300000|2023-04-26 11:25:00|1733.1|1732.8|1732.3|1732|1734.6|1734.3|1732.3|1732|216
1682508600000|2023-04-26 11:30:00|1732.2|1731.9|1733.7|1733.4|1735.4|1735.1|1732.1|1731.8|1010
1682508900000|2023-04-26 11:35:00|1733.6|1733.3|1734.4|1734.1|1734.7|1734.4|1732.9|1732.6|285
1682509200000|2023-04-26 11:40:00|1734.6|1734.3|1742.3|1742|1743.6|1743.3|1734.3|1734|2049
1682509500000|2023-04-26 11:45:00|1742.4|1742.1|1737.7|1737.4|1742.4|1742.1|1737.7|1737.4|1131
1682509800000|2023-04-26 11:50:00|1737.6|1737.3|1736.8|1736.5|1738.6|1738.3|1736.4|1736.1|530
1682510100000|2023-04-26 11:55:00|1736.7|1736.4|1738.6|1738.3|1738.7|1738.4|1735.9|1735.6|363
1682510400000|2023-04-26 12:00:00|1738.5|1738.2|1736.9|1736.6|1740.6|1740.3|1736.6|1736.3|619
1682510700000|2023-04-26 12:05:00|1736.7|1736.4|1737.2|1736.9|1737.8|1737.5|1736.6|1736.3|248
1682511000000|2023-04-26 12:10:00|1737.5|1737.2|1738.5|1738.2|1739|1738.7|1737.4|1737.1|244
1682511300000|2023-04-26 12:15:00|1738.6|1738.3|1738.4|1738.1|1738.7|1738.4|1737.3|1737|260
1682511600000|2023-04-26 12:20:00|1738.2|1737.9|1740.4|1740.1|1740.7|1740.4|1738.2|1737.9|719
1682511900000|2023-04-26 12:25:00|1740.5|1740.2|1740.9|1740.6|1741.4|1741.1|1739.8|1739.5|304
1682512200000|2023-04-26 12:30:00|1740.5|1740.2|1741|1740.7|1741.2|1740.9|1738.2|1737.9|1076
1682512500000|2023-04-26 12:35:00|1740.9|1740.6|1740.7|1740.4|1741.3|1741|1739.8|1739.5|198
1682512800000|2023-04-26 12:40:00|1740.6|1740.3|1741.4|1741.1|1742|1741.7|1740.2|1739.9|386
1682513100000|2023-04-26 12:45:00|1741.5|1741.2|1741|1740.7|1742.4|1742.1|1740.5|1740.2|339
1682513400000|2023-04-26 12:50:00|1741.1|1740.8|1741.6|1741.3|1742.3|1742|1740.7|1740.4|377
1682513700000|2023-04-26 12:55:00|1741.7|1741.4|1742.9|1742.6|1742.9|1742.6|1741.5|1741.2|610
1682514000000|2023-04-26 13:00:00|1743|1742.7|1743.3|1743|1744.1|1743.8|1742.7|1742.4|993
1682514300000|2023-04-26 13:05:00|1743.2|1742.9|1743.4|1743.1|1744.1|1743.8|1742.5|1742.2|733
1682514600000|2023-04-26 13:10:00|1743.3|1743|1745|1744.7|1745|1744.7|1742.1|1741.8|608
1682514900000|2023-04-26 13:15:00|1744.9|1744.6|1742.6|1742.3|1745.1|1744.8|1742.2|1741.9|1051
1682515200000|2023-04-26 13:20:00|1742.5|1742.2|1738.2|1737.9|1742.9|1742.6|1736|1735.7|3497
1682515500000|2023-04-26 13:25:00|1737.9|1737.6|1737.3|1737|1738|1737.7|1735.1|1734.8|1752
1682515800000|2023-04-26 13:30:00|1737.1|1736.8|1745.5|1745.2|1747.4|1747.1|1736.8|1736.5|9254
1682516100000|2023-04-26 13:35:00|1744.8|1744.5|1747.1|1746.8|1749.3|1749|1743.8|1743.5|4227
1682516400000|2023-04-26 13:40:00|1746.7|1746.4|1745.5|1745.2|1749|1748.7|1745.4|1745.1|3860
1682516700000|2023-04-26 13:45:00|1745.6|1745.3|1743.1|1742.8|1746.9|1746.6|1742.8|1742.5|3709
1682517000000|2023-04-26 13:50:00|1742.9|1742.6|1740|1739.7|1746.1|1745.8|1737.7|1737.4|4953
1682517300000|2023-04-26 13:55:00|1739.8|1739.5|1739.8|1739.5|1740.9|1740.6|1736.2|1735.9|2882
1682517600000|2023-04-26 14:00:00|1739.6|1739.3|1743.1|1742.8|1743.8|1743.5|1737.9|1737.6|2720
1682517900000|2023-04-26 14:05:00|1743.3|1743|1741.4|1741.1|1745.7|1745.4|1740|1739.7|2558
1682518200000|2023-04-26 14:10:00|1741.5|1741.2|1736.2|1735.9|1743|1742.7|1736.2|1735.9|2324
1682518500000|2023-04-26 14:15:00|1736.1|1735.8|1732.6|1732.3|1737.5|1737.2|1731.9|1731.6|4189
1682518800000|2023-04-26 14:20:00|1732.8|1732.5|1733.1|1732.8|1734.7|1734.4|1731.7|1731.4|3423
1682519100000|2023-04-26 14:25:00|1733|1732.7|1737.6|1737.3|1737.6|1737.3|1732.8|1732.5|2859
1682519400000|2023-04-26 14:30:00|1737.4|1737.1|1736.3|1736|1739.6|1739.3|1736.1|1735.8|2335
1682519700000|2023-04-26 14:35:00|1736.1|1735.8|1736.5|1736.2|1737.3|1737|1734.8|1734.5|2481
1682520000000|2023-04-26 14:40:00|1736.6|1736.3|1736.7|1736.4|1737|1736.7|1735.1|1734.8|1996
1682520300000|2023-04-26 14:45:00|1736.6|1736.3|1736.5|1736.2|1736.9|1736.6|1735.2|1734.9|1872
1682520600000|2023-04-26 14:50:00|1736.4|1736.1|1737.4|1737.1|1739|1738.7|1735.4|1735.1|1930
1682520900000|2023-04-26 14:55:00|1737.3|1737|1741.2|1740.9|1741.9|1741.6|1737.3|1737|1678
1682521200000|2023-04-26 15:00:00|1741.5|1741.2|1741.2|1740.9|1742.7|1742.4|1741|1740.7|1405
1682521500000|2023-04-26 15:05:00|1741.4|1741.1|1743.8|1743.5|1744.5|1744.2|1740.8|1740.5|1839
1682521800000|2023-04-26 15:10:00|1743.7|1743.4|1744.7|1744.4|1745.1|1744.8|1743.2|1742.9|1287
1682522100000|2023-04-26 15:15:00|1745|1744.7|1745.3|1745|1745.8|1745.5|1744|1743.7|1181
1682522400000|2023-04-26 15:20:00|1745.4|1745.1|1743.8|1743.5|1746.8|1746.5|1743.6|1743.3|1583
1682522700000|2023-04-26 15:25:00|1743.7|1743.4|1743.1|1742.8|1743.7|1743.4|1741.6|1741.3|1549
1682523000000|2023-04-26 15:30:00|1743.2|1742.9|1745.6|1745.3|1745.8|1745.5|1743.1|1742.8|1420
1682523300000|2023-04-26 15:35:00|1745.7|1745.4|1743|1742.7|1745.7|1745.4|1741.7|1741.4|1756
1682523600000|2023-04-26 15:40:00|1742.9|1742.6|1745.2|1744.9|1745.6|1745.3|1742.6|1742.3|1331
1682523900000|2023-04-26 15:45:00|1745.3|1745|1744.5|1744.2|1747.2|1746.9|1743.6|1743.3|957
1682524200000|2023-04-26 15:50:00|1744.6|1744.3|1743.9|1743.6|1744.8|1744.5|1742.9|1742.6|631
1682524500000|2023-04-26 15:55:00|1743.8|1743.5|1744.8|1744.5|1746|1745.7|1743.8|1743.5|733
1682524800000|2023-04-26 16:00:00|1744.9|1744.6|1746.2|1745.9|1747.9|1747.6|1744.8|1744.5|1414
1682525100000|2023-04-26 16:05:00|1746.1|1745.8|1747.2|1746.9|1747.8|1747.5|1746|1745.7|964
1682525400000|2023-04-26 16:10:00|1747|1746.7|1746.6|1746.3|1747.5|1747.2|1745.4|1745.1|825
1682525700000|2023-04-26 16:15:00|1746.5|1746.2|1744.2|1743.9|1747.4|1747.1|1744|1743.7|1665
1682526000000|2023-04-26 16:20:00|1744.1|1743.8|1744.3|1744|1744.3|1744|1742.5|1742.2|1063
1682526300000|2023-04-26 16:25:00|1744.2|1743.9|1744.1|1743.8|1744.8|1744.5|1743.5|1743.2|601
1682526600000|2023-04-26 16:30:00|1744.2|1743.9|1742.4|1742.1|1744.8|1744.5|1742.3|1742|977
1682526900000|2023-04-26 16:35:00|1742.3|1742|1744.4|1744.1|1744.7|1744.4|1740.6|1740.3|1162
1682527200000|2023-04-26 16:40:00|1744.2|1743.9|1744.5|1744.2|1744.7|1744.4|1743|1742.7|700
1682527500000|2023-04-26 16:45:00|1744.6|1744.3|1744.7|1744.4|1745|1744.7|1743.1|1742.8|539
1682527800000|2023-04-26 16:50:00|1744.8|1744.5|1744.2|1743.9|1745.2|1744.9|1743.2|1742.9|794
1682528100000|2023-04-26 16:55:00|1744.1|1743.8|1742.8|1742.5|1744.5|1744.2|1741.9|1741.6|696
1682528400000|2023-04-26 17:00:00|1742.7|1742.4|1744.8|1744.5|1745.2|1744.9|1742.5|1742.2|1030
1682528700000|2023-04-26 17:05:00|1744.9|1744.6|1743.1|1742.8|1745.2|1744.9|1742|1741.7|1000
1682529000000|2023-04-26 17:10:00|1742.9|1742.6|1743.4|1743.1|1743.7|1743.4|1742.5|1742.2|455
1682529300000|2023-04-26 17:15:00|1743.6|1743.3|1742|1741.7|1743.7|1743.4|1740.9|1740.6|1050
1682529600000|2023-04-26 17:20:00|1741.9|1741.6|1738.6|1738.3|1742|1741.7|1738.3|1738|1650
1682529900000|2023-04-26 17:25:00|1738.5|1738.2|1740.5|1740.2|1740.6|1740.3|1738.3|1738|1293
1682530200000|2023-04-26 17:30:00|1740.6|1740.3|1740.7|1740.4|1741.1|1740.8|1739.6|1739.3|517
1682530500000|2023-04-26 17:35:00|1740.6|1740.3|1741|1740.7|1741.7|1741.4|1740.1|1739.8|897
1682530800000|2023-04-26 17:40:00|1740.9|1740.6|1741|1740.7|1742.1|1741.8|1739.9|1739.6|807
1682531100000|2023-04-26 17:45:00|1740.9|1740.6|1737.9|1737.6|1741.1|1740.8|1737.2|1736.9|1052
1682531400000|2023-04-26 17:50:00|1737.8|1737.5|1736.5|1736.2|1737.8|1737.5|1734.9|1734.6|1528
1682531700000|2023-04-26 17:55:00|1736.4|1736.1|1735.1|1734.8|1736.9|1736.6|1734.6|1734.3|957
1682532000000|2023-04-26 18:00:00|1735|1734.7|1734.4|1734.1|1735.5|1735.2|1733.6|1733.3|893
1682532300000|2023-04-26 18:05:00|1734.5|1734.2|1732.7|1732.4|1734.6|1734.3|1732.4|1732.1|1259
1682532600000|2023-04-26 18:10:00|1732.6|1732.3|1734.5|1734.2|1734.7|1734.4|1732.2|1731.9|1689
1682532900000|2023-04-26 18:15:00|1734.6|1734.3|1732.8|1732.5|1734.6|1734.3|1732.7|1732.4|725
1682533200000|2023-04-26 18:20:00|1732.9|1732.6|1734.6|1734.3|1734.9|1734.6|1731.7|1731.4|1357
1682533500000|2023-04-26 18:25:00|1734.7|1734.4|1736.4|1736.1|1736.7|1736.4|1734.5|1734.2|977
1682533800000|2023-04-26 18:30:00|1736.2|1735.9|1734.3|1734|1736.3|1736|1734.1|1733.8|809
1682534100000|2023-04-26 18:35:00|1734.4|1734.1|1731.7|1731.4|1734.4|1734.1|1731.5|1731.2|2356
1682534400000|2023-04-26 18:40:00|1731.5|1731.2|1728.1|1727.8|1731.9|1731.6|1727.7|1727.4|2569
1682534700000|2023-04-26 18:45:00|1728.3|1728|1728.9|1728.6|1729.6|1729.3|1727.2|1726.9|2152
1682535000000|2023-04-26 18:50:00|1728.8|1728.5|1727|1726.7|1729.4|1729.1|1726.1|1725.8|1995
1682535300000|2023-04-26 18:55:00|1726.9|1726.6|1729.5|1729.2|1730|1729.7|1726.5|1726.2|1711
1682535600000|2023-04-26 19:00:00|1729.6|1729.3|1727.1|1726.8|1729.6|1729.3|1726.8|1726.5|1219
1682535900000|2023-04-26 19:05:00|1727.2|1726.9|1727.8|1727.5|1728.6|1728.3|1727|1726.7|882
1682536200000|2023-04-26 19:10:00|1727.7|1727.4|1730.2|1729.9|1731.3|1731|1727.3|1727|1213
1682536500000|2023-04-26 19:15:00|1730.3|1730|1727.7|1727.4|1730.3|1730|1727.4|1727.1|1186
1682536800000|2023-04-26 19:20:00|1727.8|1727.5|1728|1727.7|1728.7|1728.4|1726.4|1726.1|1515
1682537100000|2023-04-26 19:25:00|1727.9|1727.6|1729|1728.7|1729.5|1729.2|1727.3|1727|1466
1682537400000|2023-04-26 19:30:00|1729.2|1728.9|1726.5|1726.2|1729.3|1729|1726.5|1726.2|2744
1682537700000|2023-04-26 19:35:00|1726.6|1726.3|1726|1725.7|1727|1726.7|1725.3|1725|1400
1682538000000|2023-04-26 19:40:00|1725.9|1725.6|1726.1|1725.8|1726.5|1726.2|1725.3|1725|2706
1682538300000|2023-04-26 19:45:00|1726.2|1725.9|1726.4|1726.1|1727|1726.7|1725.3|1725|2225
1682538600000|2023-04-26 19:50:00|1725.1|1724.8|1728.4|1728.1|1728.8|1728.5|1724.7|1724.4|3754
1682538900000|2023-04-26 19:55:00|1728.7|1728.4|1729|1728.7|1732.1|1731.8|1728.7|1728.4|9796
1682539200000|2023-04-26 20:00:00|1728.9|1728.6|1730.1|1729.8|1730.1|1729.8|1728.1|1727.8|2075
1682539500000|2023-04-26 20:05:00|1730.2|1729.9|1730.5|1730.2|1731|1730.7|1729.5|1729.2|971
1682539800000|2023-04-26 20:10:00|1730.6|1730.3|1727.1|1726.8|1731.1|1730.8|1726.9|1726.6|3054
1682540100000|2023-04-26 20:15:00|1727.3|1727|1728.1|1727.8|1728.4|1728.1|1726.4|1726.1|841
1682540400000|2023-04-26 20:20:00|1728|1727.7|1729|1728.7|1730|1729.7|1728|1727.7|517
1682540700000|2023-04-26 20:25:00|1729.1|1728.8|1729.5|1729.2|1729.9|1729.6|1728.9|1728.6|288
1682541000000|2023-04-26 20:30:00|1729.3|1729|1728.4|1728.1|1729.6|1729.3|1728.4|1728.1|449
1682541300000|2023-04-26 20:35:00|1728.3|1728|1727.9|1727.6|1728.7|1728.4|1727.9|1727.6|274
1682541600000|2023-04-26 20:40:00|1728|1727.7|1728.3|1728|1728.6|1728.3|1727.8|1727.5|119
1682541900000|2023-04-26 20:45:00|1728.4|1728.1|1727.9|1727.6|1728.5|1728.2|1727.7|1727.4|265
1682542200000|2023-04-26 20:50:00|1728|1727.7|1728.5|1728.2|1728.6|1728.3|1727.3|1727|347
1682542500000|2023-04-26 20:55:00|1728.4|1728.1|1729.3|1728.5|1729.3|1728.8|1728.1|1727.8|498
1682542800000|2023-04-26 21:00:00|1729.2|1728.4|1729.2|1728.4|1729.2|1728.4|1729.1|1728.3|0
1682543100000|2023-04-26 21:05:00|1729.3|1728.5|1730.1|1729.3|1730.1|1729.3|1729.2|1728.4|0
1682543400000|2023-04-26 21:10:00|1730|1729.2|1729.9|1729.1|1730.1|1729.3|1729.8|1729|0
1682543700000|2023-04-26 21:15:00|1729.8|1729|1729.8|1729|1730.1|1729.3|1729.8|1729|0
1682544000000|2023-04-26 21:20:00|1729.7|1728.9|1729.5|1728.7|1729.8|1729|1729.5|1728.7|0
1682544300000|2023-04-26 21:25:00|1729.4|1728.6|1729.6|1728.8|1729.7|1728.9|1729.4|1728.6|0
1682544600000|2023-04-26 21:30:00|1729.7|1728.9|1729.7|1728.9|1729.8|1729|1729.6|1728.8|0
1682544900000|2023-04-26 21:35:00|1729.8|1729|1729.6|1728.8|1729.8|1729|1729.6|1728.8|0
1682545200000|2023-04-26 21:40:00|1729.7|1728.9|1729.8|1729|1729.8|1729|1729.7|1728.9|0
1682545500000|2023-04-26 21:45:00|1729.9|1729.1|1729.7|1728.9|1729.9|1729.1|1729.6|1728.8|0
1682545800000|2023-04-26 21:50:00|1729.6|1728.8|1730|1729.2|1730|1729.2|1729.5|1728.7|0
1682546100000|2023-04-26 21:55:00|1729.9|1729.1|1730|1729.2|1730|1729.2|1729.6|1728.8|0
1682546400000|2023-04-26 22:00:00|1727.8|1727.5|1725.7|1725.4|1728.3|1728|1725.1|1724.8|639
1682546700000|2023-04-26 22:05:00|1725.8|1725.5|1727.2|1726.9|1727.2|1726.9|1725.6|1725.3|61
1682547000000|2023-04-26 22:10:00|1727.1|1726.8|1725.9|1725.6|1727.4|1727.1|1725.8|1725.5|74
1682547300000|2023-04-26 22:15:00|1725.8|1725.5|1725.8|1725.5|1726|1725.7|1725.2|1724.9|77
1682547600000|2023-04-26 22:20:00|1725.7|1725.4|1726.8|1726.5|1726.9|1726.6|1725.7|1725.4|96
1682547900000|2023-04-26 22:25:00|1726.9|1726.6|1726.6|1726.3|1727.1|1726.8|1726.2|1725.9|38
1682548200000|2023-04-26 22:30:00|1726.5|1726.2|1727.3|1727|1727.5|1727.2|1725.9|1725.6|99
1682548500000|2023-04-26 22:35:00|1727.1|1726.8|1727.5|1727.2|1727.6|1727.3|1726.8|1726.5|34
1682548800000|2023-04-26 22:40:00|1727.4|1727.1|1727.1|1726.8|1727.4|1727.1|1727|1726.7|33
1682549100000|2023-04-26 22:45:00|1727.2|1726.9|1727.3|1727|1727.6|1727.3|1727.2|1726.9|30
1682549400000|2023-04-26 22:50:00|1727.4|1727.1|1727.8|1727.5|1727.9|1727.6|1727.4|1727.1|62
1682549700000|2023-04-26 22:55:00|1727.7|1727.4|1728|1727.7|1728|1727.7|1727.4|1727.1|21
1682550000000|2023-04-26 23:00:00|1727.8|1727.5|1727.9|1727.6|1728|1727.7|1727.4|1727.1|49
1682550300000|2023-04-26 23:05:00|1728.1|1727.8|1727.8|1727.5|1728.1|1727.8|1727.6|1727.3|31
1682550600000|2023-04-26 23:10:00|1727.9|1727.6|1727.8|1727.5|1727.9|1727.6|1727.4|1727.1|29
1682550900000|2023-04-26 23:15:00|1727.7|1727.4|1727.5|1727.2|1727.8|1727.5|1727.3|1727|12
1682551200000|2023-04-26 23:20:00|1727.6|1727.3|1727.8|1727.5|1727.9|1727.6|1727.4|1727.1|4
1682551500000|2023-04-26 23:25:00|1727.7|1727.4|1727.7|1727.4|1728|1727.7|1727.7|1727.4|31
1682551800000|2023-04-26 23:30:00|1727.8|1727.5|1727|1726.7|1727.8|1727.5|1727|1726.7|35
1682552100000|2023-04-26 23:35:00|1727.1|1726.8|1727.3|1727|1727.5|1727.2|1727.1|1726.8|84
1682552400000|2023-04-26 23:40:00|1727.4|1727.1|1727.3|1727|1727.4|1727.1|1727|1726.7|30
1682552700000|2023-04-26 23:45:00|1727.4|1727.1|1727.4|1727.1|1727.7|1727.4|1727.2|1726.9|50
1682553000000|2023-04-26 23:50:00|1727.3|1727|1728.2|1727.9|1728.2|1727.9|1726.9|1726.6|117
1682553300000|2023-04-26 23:55:00|1728.3|1728|1727.9|1727.6|1728.3|1728|1727.6|1727.3|70
1682553600000|2023-04-27 00:00:00|1727.8|1727.5|1727.5|1727.2|1728|1727.7|1727|1726.7|120
1682553900000|2023-04-27 00:05:00|1727.4|1727.1|1726.8|1726.5|1727.5|1727.2|1726.6|1726.3|41
1682554200000|2023-04-27 00:10:00|1726.7|1726.4|1727.4|1727.1|1727.5|1727.2|1726.6|1726.3|63
1682554500000|2023-04-27 00:15:00|1727.5|1727.2|1727.2|1726.9|1727.7|1727.4|1727|1726.7|62
1682554800000|2023-04-27 00:20:00|1727.3|1727|1727|1726.7|1727.4|1727.1|1726.7|1726.4|72
1682555100000|2023-04-27 00:25:00|1727.1|1726.8|1727.8|1727.5|1727.8|1727.5|1727|1726.7|29
1682555400000|2023-04-27 00:30:00|1727.9|1727.6|1727.4|1727.1|1728|1727.7|1727.4|1727.1|23
1682555700000|2023-04-27 00:35:00|1727.3|1727|1727.2|1726.9|1727.6|1727.3|1727.2|1726.9|29
1682556000000|2023-04-27 00:40:00|1727.1|1726.8|1727|1726.7|1727.2|1726.9|1726.8|1726.5|19
1682556300000|2023-04-27 00:45:00|1727.1|1726.8|1727.1|1726.8|1727.2|1726.9|1727|1726.7|11
1682556600000|2023-04-27 00:50:00|1727|1726.7|1726.9|1726.6|1727.1|1726.8|1726.8|1726.5|23
1682556900000|2023-04-27 00:55:00|1727|1726.7|1727.5|1727.2|1727.6|1727.3|1726.8|1726.5|37
1682557200000|2023-04-27 01:00:00|1727.4|1727.1|1727.2|1726.9|1727.6|1727.3|1726.9|1726.6|44
1682557500000|2023-04-27 01:05:00|1727.1|1726.8|1726.9|1726.6|1727.1|1726.8|1726.6|1726.3|36
1682557800000|2023-04-27 01:10:00|1726.8|1726.5|1726.7|1726.4|1726.9|1726.6|1726.6|1726.3|36
1682558100000|2023-04-27 01:15:00|1726.8|1726.5|1726.7|1726.4|1727|1726.7|1726.7|1726.4|81
1682558400000|2023-04-27 01:20:00|1726.6|1726.3|1725.7|1725.4|1726.7|1726.4|1725.7|1725.4|232
1682558700000|2023-04-27 01:25:00|1725.8|1725.5|1726|1725.7|1726.3|1726|1725.7|1725.4|61
1682559000000|2023-04-27 01:30:00|1726.1|1725.8|1727.3|1727|1727.3|1727|1725.9|1725.6|122
1682559300000|2023-04-27 01:35:00|1727.4|1727.1|1727.1|1726.8|1727.6|1727.3|1727|1726.7|56
1682559600000|2023-04-27 01:40:00|1727|1726.7|1727.2|1726.9|1727.2|1726.9|1726.9|1726.6|33
1682559900000|2023-04-27 01:45:00|1727.1|1726.8|1727.3|1727|1727.5|1727.2|1726.9|1726.6|46
1682560200000|2023-04-27 01:50:00|1727.2|1726.9|1727.1|1726.8|1727.3|1727|1726.7|1726.4|34
1682560500000|2023-04-27 01:55:00|1727|1726.7|1727.3|1727|1727.6|1727.3|1727|1726.7|103
1682560800000|2023-04-27 02:00:00|1727.2|1726.9|1726.7|1726.4|1727.3|1727|1726.5|1726.2|139
1682561100000|2023-04-27 02:05:00|1726.6|1726.3|1727|1726.7|1727.3|1727|1726.4|1726.1|25
1682561400000|2023-04-27 02:10:00|1727.1|1726.8|1727.8|1727.5|1728|1727.7|1727.1|1726.8|43
1682561700000|2023-04-27 02:15:00|1727.9|1727.6|1727.9|1727.6|1727.9|1727.6|1727.6|1727.3|12
1682562000000|2023-04-27 02:20:00|1727.8|1727.5|1727.6|1727.3|1728|1727.7|1727.6|1727.3|18
1682562300000|2023-04-27 02:25:00|1727.7|1727.4|1728.4|1728.1|1728.5|1728.2|1727.7|1727.4|38
1682562600000|2023-04-27 02:30:00|1728.3|1728|1728.3|1728|1728.4|1728.1|1728.1|1727.8|15
1682562900000|2023-04-27 02:35:00|1728.2|1727.9|1727.8|1727.5|1728.2|1727.9|1727.8|1727.5|49
1682563200000|2023-04-27 02:40:00|1727.9|1727.6|1727.8|1727.5|1727.9|1727.6|1727.7|1727.4|8
1682563500000|2023-04-27 02:45:00|1727.9|1727.6|1727.8|1727.5|1728.1|1727.8|1727.8|1727.5|22
1682563800000|2023-04-27 02:50:00|1727.9|1727.6|1727.7|1727.4|1727.9|1727.6|1727.5|1727.2|15
1682564100000|2023-04-27 02:55:00|1727.6|1727.3|1727.7|1727.4|1727.9|1727.6|1727.6|1727.3|17
1682564400000|2023-04-27 03:00:00|1727.8|1727.5|1727.9|1727.6|1728|1727.7|1727.7|1727.4|23
1682564700000|2023-04-27 03:05:00|1728|1727.7|1727.6|1727.3|1728.1|1727.8|1727.6|1727.3|21
1682565000000|2023-04-27 03:10:00|1727.5|1727.2|1727.4|1727.1|1727.8|1727.5|1727.4|1727.1|30
1682565300000|2023-04-27 03:15:00|1727.5|1727.2|1727.3|1727|1727.7|1727.4|1727.3|1727|18
1682565600000|2023-04-27 03:20:00|1727.4|1727.1|1727.4|1727.1|1727.5|1727.2|1727.2|1726.9|20
1682565900000|2023-04-27 03:25:00|1727.5|1727.2|1727.4|1727.1|1727.6|1727.3|1727.3|1727|29
1682566200000|2023-04-27 03:30:00|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1727.2|1726.9|25
1682566500000|2023-04-27 03:35:00|1727.6|1727.3|1727.4|1727.1|1727.6|1727.3|1727.3|1727|19
1682566800000|2023-04-27 03:40:00|1727.5|1727.2|1727.2|1726.9|1727.5|1727.2|1727.2|1726.9|21
1682567100000|2023-04-27 03:45:00|1727.3|1727|1727.1|1726.8|1727.3|1727|1726.9|1726.6|16
1682567400000|2023-04-27 03:50:00|1727.2|1726.9|1727.2|1726.9|1727.3|1727|1727|1726.7|10
1682567700000|2023-04-27 03:55:00|1727.1|1726.8|1727.2|1726.9|1727.3|1727|1727|1726.7|18
1682568000000|2023-04-27 04:00:00|1727.3|1727|1727.5|1727.2|1727.5|1727.2|1727.2|1726.9|9
1682568300000|2023-04-27 04:05:00|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|1727.2|1726.9|6
1682568600000|2023-04-27 04:10:00|1727.3|1727|1727.4|1727.1|1727.4|1727.1|1727.3|1727|8
1682568900000|2023-04-27 04:15:00|1727.5|1727.2|1728.1|1727.8|1728.2|1727.9|1727.5|1727.2|18
1682569200000|2023-04-27 04:20:00|1728.2|1727.9|1728.4|1728.1|1728.4|1728.1|1728.1|1727.8|15
1682569500000|2023-04-27 04:25:00|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1728.2|1727.9|43
1682569800000|2023-04-27 04:30:00|1728.6|1728.3|1728.5|1728.2|1728.6|1728.3|1728.3|1728|29
1682570100000|2023-04-27 04:35:00|1728.4|1728.1|1728.3|1728|1728.8|1728.5|1728.3|1728|25
1682570400000|2023-04-27 04:40:00|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1728.3|1728|16
1682570700000|2023-04-27 04:45:00|1728.3|1728|1728.3|1728|1728.5|1728.2|1728.2|1727.9|28
1682571000000|2023-04-27 04:50:00|1728.4|1728.1|1728.7|1728.4|1728.8|1728.5|1728.4|1728.1|12
1682571300000|2023-04-27 04:55:00|1728.8|1728.5|1729|1728.7|1729|1728.7|1728.7|1728.4|18
1682571600000|2023-04-27 05:00:00|1728.9|1728.6|1728.5|1728.2|1729|1728.7|1728.4|1728.1|30
1682571900000|2023-04-27 05:05:00|1728.4|1728.1|1728.2|1727.9|1728.4|1728.1|1728|1727.7|28
1682572200000|2023-04-27 05:10:00|1728.3|1728|1728.3|1728|1728.4|1728.1|1728|1727.7|12
1682572500000|2023-04-27 05:15:00|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1728.1|1727.8|16
1682572800000|2023-04-27 05:20:00|1728.3|1728|1728.8|1728.5|1728.9|1728.6|1728.3|1728|31
1682573100000|2023-04-27 05:25:00|1728.7|1728.4|1728.7|1728.4|1728.9|1728.6|1728.7|1728.4|12
1682573400000|2023-04-27 05:30:00|1728.8|1728.5|1729.5|1729.2|1729.6|1729.3|1728.7|1728.4|81
1682573700000|2023-04-27 05:35:00|1729.6|1729.3|1730.3|1730|1730.4|1730.1|1729.5|1729.2|64
1682574000000|2023-04-27 05:40:00|1730.2|1729.9|1730.3|1730|1730.3|1730|1730|1729.7|27
1682574300000|2023-04-27 05:45:00|1730.4|1730.1|1730.2|1729.9|1730.6|1730.3|1730.2|1729.9|31
1682574600000|2023-04-27 05:50:00|1730.1|1729.8|1729.7|1729.4|1730.2|1729.9|1729.5|1729.2|42
1682574900000|2023-04-27 05:55:00|1729.6|1729.3|1730|1729.7|1730|1729.7|1729.5|1729.2|13
1682575200000|2023-04-27 06:00:00|1730.1|1729.8|1729.6|1729.3|1730.4|1730.1|1729.6|1729.3|188
1682575500000|2023-04-27 06:05:00|1729.4|1729.1|1729.8|1729.5|1729.9|1729.6|1729.3|1729|62
1682575800000|2023-04-27 06:10:00|1729.7|1729.4|1729.8|1729.5|1730|1729.7|1729.4|1729.1|78
1682576100000|2023-04-27 06:15:00|1729.7|1729.4|1730.3|1730|1730.3|1730|1729.2|1728.9|100
1682576400000|2023-04-27 06:20:00|1730.4|1730.1|1729.9|1729.6|1730.7|1730.4|1729.8|1729.5|43
1682576700000|2023-04-27 06:25:00|1729.8|1729.5|1729.6|1729.3|1729.9|1729.6|1729.3|1729|33
1682577000000|2023-04-27 06:30:00|1729.5|1729.2|1729.3|1729|1729.9|1729.6|1729.3|1729|55
1682577300000|2023-04-27 06:35:00|1729.1|1728.8|1729.7|1729.4|1729.7|1729.4|1729|1728.7|30
1682577600000|2023-04-27 06:40:00|1729.6|1729.3|1729.8|1729.5|1729.9|1729.6|1729.5|1729.2|31
1682577900000|2023-04-27 06:45:00|1729.9|1729.6|1728.9|1728.6|1729.9|1729.6|1728.6|1728.3|69
1682578200000|2023-04-27 06:50:00|1728.8|1728.5|1729.6|1729.3|1729.7|1729.4|1728.7|1728.4|58
1682578500000|2023-04-27 06:55:00|1729.7|1729.4|1729.5|1729.2|1730|1729.7|1729.3|1729|46
1682578800000|2023-04-27 07:00:00|1730|1729.7|1729|1728.7|1730.7|1730.4|1728.7|1728.4|379
1682579100000|2023-04-27 07:05:00|1729.1|1728.8|1728.2|1727.9|1729.1|1728.8|1727.1|1726.8|302
1682579400000|2023-04-27 07:10:00|1728.3|1728|1729.5|1729.2|1730.1|1729.8|1728.2|1727.9|295
1682579700000|2023-04-27 07:15:00|1729.4|1729.1|1730.4|1730.1|1731.1|1730.8|1729.3|1729|265
1682580000000|2023-04-27 07:20:00|1730.5|1730.2|1729.1|1728.8|1730.5|1730.2|1728.4|1728.1|206
1682580300000|2023-04-27 07:25:00|1729.2|1728.9|1729.9|1729.6|1729.9|1729.6|1728.3|1728|102
1682580600000|2023-04-27 07:30:00|1730|1729.7|1730.1|1729.8|1730.2|1729.9|1729|1728.7|85
1682580900000|2023-04-27 07:35:00|1730|1729.7|1730|1729.7|1730.2|1729.9|1729.4|1729.1|82
1682581200000|2023-04-27 07:40:00|1730.1|1729.8|1732.6|1732.3|1733.1|1732.8|1730.1|1729.8|519
1682581500000|2023-04-27 07:45:00|1732.7|1732.4|1733.5|1733.2|1733.8|1733.5|1732.5|1732.2|266
1682581800000|2023-04-27 07:50:00|1733.4|1733.1|1733.3|1733|1733.7|1733.4|1732.5|1732.2|152
1682582100000|2023-04-27 07:55:00|1733.4|1733.1|1733.4|1733.1|1734.1|1733.8|1733.3|1733|209
1682582400000|2023-04-27 08:00:00|1733.5|1733.2|1732.1|1731.8|1733.8|1733.5|1731.3|1731|320
1682582700000|2023-04-27 08:05:00|1731.9|1731.6|1731.9|1731.6|1732.7|1732.4|1731.7|1731.4|215
1682583000000|2023-04-27 08:10:00|1731.8|1731.5|1732.8|1732.5|1733.2|1732.9|1731.6|1731.3|164
1682583300000|2023-04-27 08:15:00|1732.7|1732.4|1733.8|1733.5|1734.1|1733.8|1732.7|1732.4|170
1682583600000|2023-04-27 08:20:00|1733.7|1733.4|1733.6|1733.3|1734|1733.7|1733|1732.7|169
1682583900000|2023-04-27 08:25:00|1733.4|1733.1|1733.6|1733.3|1733.8|1733.5|1733.1|1732.8|133
1682584200000|2023-04-27 08:30:00|1733.5|1733.2|1734.9|1734.6|1735|1734.7|1733.4|1733.1|328
1682584500000|2023-04-27 08:35:00|1734.8|1734.5|1734.6|1734.3|1735|1734.7|1734.3|1734|253
1682584800000|2023-04-27 08:40:00|1734.5|1734.2|1734.5|1734.2|1735|1734.7|1734|1733.7|97
1682585100000|2023-04-27 08:45:00|1734.6|1734.3|1734.3|1734|1734.7|1734.4|1733.9|1733.6|120
1682585400000|2023-04-27 08:50:00|1734.4|1734.1|1734.7|1734.4|1734.9|1734.6|1734.1|1733.8|149
1682585700000|2023-04-27 08:55:00|1734.8|1734.5|1734.6|1734.3|1734.8|1734.5|1734.1|1733.8|414
1682586000000|2023-04-27 09:00:00|1734.5|1734.2|1733.6|1733.3|1735.1|1734.8|1733.6|1733.3|209
1682586300000|2023-04-27 09:05:00|1733.7|1733.4|1733.9|1733.6|1734.5|1734.2|1733.7|1733.4|130
1682586600000|2023-04-27 09:10:00|1733.8|1733.5|1733.6|1733.3|1733.9|1733.6|1733.4|1733.1|61
1682586900000|2023-04-27 09:15:00|1733.7|1733.4|1733.7|1733.4|1734|1733.7|1733|1732.7|89
1682587200000|2023-04-27 09:20:00|1733.8|1733.5|1732.2|1731.9|1733.8|1733.5|1732|1731.7|89
1682587500000|2023-04-27 09:25:00|1732.1|1731.8|1733|1732.7|1733.2|1732.9|1732.1|1731.8|236
1682587800000|2023-04-27 09:30:00|1733.1|1732.8|1732.5|1732.2|1733.4|1733.1|1732.4|1732.1|60
1682588100000|2023-04-27 09:35:00|1732.6|1732.3|1733.4|1733.1|1733.4|1733.1|1732.3|1732|53
1682588400000|2023-04-27 09:40:00|1733.5|1733.2|1733.2|1732.9|1733.7|1733.4|1733.1|1732.8|87
1682588700000|2023-04-27 09:45:00|1733.3|1733|1733.6|1733.3|1733.6|1733.3|1732.8|1732.5|71
1682589000000|2023-04-27 09:50:00|1733.4|1733.1|1733.1|1732.8|1734|1733.7|1733.1|1732.8|78
1682589300000|2023-04-27 09:55:00|1733.2|1732.9|1732.9|1732.6|1733.2|1732.9|1732.3|1732|90
1682589600000|2023-04-27 10:00:00|1732.7|1732.4|1733.7|1733.4|1733.9|1733.6|1732.7|1732.4|151
1682589900000|2023-04-27 10:05:00|1733.8|1733.5|1732.2|1731.9|1733.8|1733.5|1732.1|1731.8|103
1682590200000|2023-04-27 10:10:00|1732.1|1731.8|1732.7|1732.4|1732.9|1732.6|1732|1731.7|82
1682590500000|2023-04-27 10:15:00|1732.8|1732.5|1732.4|1732.1|1733.1|1732.8|1732.3|1732|91
1682590800000|2023-04-27 10:20:00|1732.1|1731.8|1731.8|1731.5|1732.6|1732.3|1731.6|1731.3|109
1682591100000|2023-04-27 10:25:00|1731.7|1731.4|1731.4|1731.1|1732.1|1731.8|1731.1|1730.8|133
1682591400000|2023-04-27 10:30:00|1731.5|1731.2|1733.2|1732.9|1733.2|1732.9|1731.4|1731.1|393
1682591700000|2023-04-27 10:35:00|1733.3|1733|1733|1732.7|1733.9|1733.6|1732.6|1732.3|325
1682592000000|2023-04-27 10:40:00|1732.9|1732.6|1731.6|1731.3|1733|1732.7|1731.4|1731.1|180
1682592300000|2023-04-27 10:45:00|1731.7|1731.4|1732.4|1732.1|1732.5|1732.2|1731.4|1731.1|189
1682592600000|2023-04-27 10:50:00|1732.5|1732.2|1733|1732.7|1733.1|1732.8|1731.9|1731.6|220
1682592900000|2023-04-27 10:55:00|1732.9|1732.6|1734.1|1733.8|1734.1|1733.8|1732.9|1732.6|186
1682593200000|2023-04-27 11:00:00|1734|1733.7|1733.9|1733.6|1734.6|1734.3|1733.8|1733.5|288
1682593500000|2023-04-27 11:05:00|1733.8|1733.5|1735.3|1735|1735.4|1735.1|1733.4|1733.1|370
1682593800000|2023-04-27 11:10:00|1735.2|1734.9|1734.2|1733.9|1735.4|1735.1|1734.1|1733.8|201
1682594100000|2023-04-27 11:15:00|1734.3|1734|1733.1|1732.8|1734.3|1734|1732.8|1732.5|200
1682594400000|2023-04-27 11:20:00|1733|1732.7|1732.9|1732.6|1733.1|1732.8|1732.5|1732.2|199
1682594700000|2023-04-27 11:25:00|1732.8|1732.5|1733.3|1733|1733.4|1733.1|1732.2|1731.9|171
1682595000000|2023-04-27 11:30:00|1733.2|1732.9|1733|1732.7|1734.1|1733.8|1733|1732.7|197
1682595300000|2023-04-27 11:35:00|1732.9|1732.6|1732.8|1732.5|1733.2|1732.9|1732.3|1732|175
1682595600000|2023-04-27 11:40:00|1732.7|1732.4|1732.8|1732.5|1733.5|1733.2|1732.7|1732.4|159
1682595900000|2023-04-27 11:45:00|1732.9|1732.6|1733.6|1733.3|1733.7|1733.4|1732.3|1732|108
1682596200000|2023-04-27 11:50:00|1733.4|1733.1|1733|1732.7|1734|1733.7|1732.8|1732.5|114
1682596500000|2023-04-27 11:55:00|1733.1|1732.8|1734.3|1734|1734.5|1734.2|1732.7|1732.4|127
1682596800000|2023-04-27 12:00:00|1734.4|1734.1|1735.8|1735.5|1736.5|1736.2|1733.8|1733.5|627
1682597100000|2023-04-27 12:05:00|1736|1735.7|1735.1|1734.8|1736.6|1736.3|1734.9|1734.6|341
1682597400000|2023-04-27 12:10:00|1735.2|1734.9|1735|1734.7|1735.9|1735.6|1734.7|1734.4|297
1682597700000|2023-04-27 12:15:00|1735.1|1734.8|1735.4|1735.1|1736.1|1735.8|1735|1734.7|181
1682598000000|2023-04-27 12:20:00|1735.5|1735.2|1736|1735.7|1736.4|1736.1|1734.9|1734.6|418
1682598300000|2023-04-27 12:25:00|1735.9|1735.6|1735.2|1734.9|1736.3|1736|1735.2|1734.9|368
1682598600000|2023-04-27 12:30:00|1735.4|1735.1|1733.9|1733.6|1737.8|1737.5|1732.9|1732.6|2208
1682598900000|2023-04-27 12:35:00|1733.7|1733.4|1733.9|1733.6|1734.5|1734.2|1731.4|1731.1|1532
1682599200000|2023-04-27 12:40:00|1733.8|1733.5|1733.4|1733.1|1735.5|1735.2|1733.2|1732.9|829
1682599500000|2023-04-27 12:45:00|1733.3|1733|1736.4|1736.1|1737|1736.7|1733.1|1732.8|770
1682599800000|2023-04-27 12:50:00|1736.5|1736.2|1736.3|1736|1736.6|1736.3|1735.4|1735.1|446
1682600100000|2023-04-27 12:55:00|1736.2|1735.9|1737.5|1737.2|1737.5|1737.2|1735.7|1735.4|446
1682600400000|2023-04-27 13:00:00|1737.6|1737.3|1737|1736.7|1738.9|1738.6|1736.5|1736.2|1165
1682600700000|2023-04-27 13:05:00|1736.9|1736.6|1735.9|1735.6|1737|1736.7|1735.7|1735.4|583
1682601000000|2023-04-27 13:10:00|1735.6|1735.3|1733.9|1733.6|1736.2|1735.9|1733.7|1733.4|508
1682601300000|2023-04-27 13:15:00|1734|1733.7|1733.1|1732.8|1735|1734.7|1733.1|1732.8|538
1682601600000|2023-04-27 13:20:00|1733.2|1732.9|1732.9|1732.6|1734.5|1734.2|1732.9|1732.6|555
1682601900000|2023-04-27 13:25:00|1732.7|1732.4|1734|1733.7|1735|1734.7|1732.5|1732.2|1094
1682602200000|2023-04-27 13:30:00|1734.2|1733.9|1734.2|1733.9|1739.3|1739|1732.5|1732.2|6094
1682602500000|2023-04-27 13:35:00|1734.4|1734.1|1731.5|1731.2|1735.6|1735.3|1731.5|1731.2|4237
1682602800000|2023-04-27 13:40:00|1731.4|1731.1|1730.8|1730.5|1733.9|1733.6|1728.9|1728.6|3538
1682603100000|2023-04-27 13:45:00|1730.9|1730.6|1732.8|1732.5|1732.9|1732.6|1729.9|1729.6|2273
1682603400000|2023-04-27 13:50:00|1733.2|1732.9|1734.7|1734.4|1736|1735.7|1733.2|1732.9|3008
1682603700000|2023-04-27 13:55:00|1734.9|1734.6|1738.1|1737.8|1738.5|1738.2|1734.4|1734.1|3471
1682604000000|2023-04-27 14:00:00|1738.3|1738|1737.7|1737.4|1739.6|1739.3|1736.8|1736.5|2638
1682604300000|2023-04-27 14:05:00|1737.9|1737.6|1735.4|1735.1|1738.5|1738.2|1735|1734.7|2398
1682604600000|2023-04-27 14:10:00|1735.2|1734.9|1739.4|1739.1|1739.4|1739.1|1734.5|1734.2|2339
1682604900000|2023-04-27 14:15:00|1739.3|1739|1736|1735.7|1740|1739.7|1735.6|1735.3|4000
1682605200000|2023-04-27 14:20:00|1735.9|1735.6|1733.7|1733.4|1735.9|1735.6|1732.2|1731.9|3508
1682605500000|2023-04-27 14:25:00|1733.6|1733.3|1734.8|1734.5|1734.8|1734.5|1732.1|1731.8|1655
1682605800000|2023-04-27 14:30:00|1734.9|1734.6|1734.1|1733.8|1736.2|1735.9|1733|1732.7|1977
1682606100000|2023-04-27 14:35:00|1734|1733.7|1734.9|1734.6|1736|1735.7|1733.5|1733.2|1410
1682606400000|2023-04-27 14:40:00|1734.8|1734.5|1731.9|1731.6|1735|1734.7|1730.2|1729.9|1895
1682606700000|2023-04-27 14:45:00|1731.8|1731.5|1732.4|1732.1|1732.4|1732.1|1730.4|1730.1|1380
1682607000000|2023-04-27 14:50:00|1732.3|1732|1730|1729.7|1732.6|1732.3|1728.1|1727.8|2366
1682607300000|2023-04-27 14:55:00|1729.9|1729.6|1729.1|1728.8|1729.9|1729.6|1726.7|1726.4|2285
1682607600000|2023-04-27 15:00:00|1729.2|1728.9|1726.4|1726.1|1729.9|1729.6|1726.4|1726.1|1630
1682607900000|2023-04-27 15:05:00|1726.5|1726.2|1726.2|1725.9|1727.1|1726.8|1724.4|1724.1|1644
1682608200000|2023-04-27 15:10:00|1726.5|1726.2|1725.9|1725.6|1727.1|1726.8|1723.2|1722.9|1748
1682608500000|2023-04-27 15:15:00|1726|1725.7|1725.4|1725.1|1726.1|1725.8|1723.9|1723.6|978
1682608800000|2023-04-27 15:20:00|1725.6|1725.3|1731.4|1731.1|1731.8|1731.5|1725.1|1724.8|1661
1682609100000|2023-04-27 15:25:00|1731.3|1731|1734.6|1734.3|1735.6|1735.3|1731.3|1731|2726
1682609400000|2023-04-27 15:30:00|1734.9|1734.6|1735.4|1735.1|1737.3|1737|1734.6|1734.3|3184
1682609700000|2023-04-27 15:35:00|1735.6|1735.3|1733.9|1733.6|1735.6|1735.3|1733.3|1733|1277
1682610000000|2023-04-27 15:40:00|1733.8|1733.5|1734.7|1734.4|1735.8|1735.5|1733.2|1732.9|854
1682610300000|2023-04-27 15:45:00|1734.8|1734.5|1736.6|1736.3|1736.6|1736.3|1734.3|1734|1240
1682610600000|2023-04-27 15:50:00|1736.7|1736.4|1736.3|1736|1737.3|1737|1736|1735.7|851
1682610900000|2023-04-27 15:55:00|1736.4|1736.1|1739.2|1738.9|1739.7|1739.4|1736.4|1736.1|1422
1682611200000|2023-04-27 16:00:00|1739.1|1738.8|1742.2|1741.9|1742.8|1742.5|1738.9|1738.6|2568
1682611500000|2023-04-27 16:05:00|1742.1|1741.8|1741.6|1741.3|1742.7|1742.4|1740.7|1740.4|1104
1682611800000|2023-04-27 16:10:00|1741.5|1741.2|1742|1741.7|1742.8|1742.5|1741.5|1741.2|1051
1682612100000|2023-04-27 16:15:00|1742.1|1741.8|1743.4|1743.1|1743.9|1743.6|1742|1741.7|1464
1682612400000|2023-04-27 16:20:00|1743.3|1743|1743.7|1743.4|1744|1743.7|1742.1|1741.8|733
1682612700000|2023-04-27 16:25:00|1743.8|1743.5|1744|1743.7|1744.6|1744.3|1743.6|1743.3|791
1682613000000|2023-04-27 16:30:00|1743.9|1743.6|1743.5|1743.2|1744.5|1744.2|1742.7|1742.4|961
1682613300000|2023-04-27 16:35:00|1743.4|1743.1|1742.3|1742|1744.5|1744.2|1742.1|1741.8|728
1682613600000|2023-04-27 16:40:00|1742.4|1742.1|1741.8|1741.5|1742.5|1742.2|1741.3|1741|1065
1682613900000|2023-04-27 16:45:00|1741.7|1741.4|1740.4|1740.1|1742.3|1742|1740.4|1740.1|930
1682614200000|2023-04-27 16:50:00|1740.5|1740.2|1739.7|1739.4|1742|1741.7|1739.6|1739.3|902
1682614500000|2023-04-27 16:55:00|1739.6|1739.3|1740.7|1740.4|1740.9|1740.6|1739.3|1739|759
1682614800000|2023-04-27 17:00:00|1740.8|1740.5|1741.3|1741|1742.2|1741.9|1740.4|1740.1|1077
1682615100000|2023-04-27 17:05:00|1741.4|1741.1|1740|1739.7|1741.5|1741.2|1739.6|1739.3|773
1682615400000|2023-04-27 17:10:00|1740.1|1739.8|1741.5|1741.2|1741.6|1741.3|1739.9|1739.6|399
1682615700000|2023-04-27 17:15:00|1741.6|1741.3|1741.4|1741.1|1742.8|1742.5|1741.2|1740.9|636
1682616000000|2023-04-27 17:20:00|1741.5|1741.2|1742.8|1742.5|1743.2|1742.9|1741.5|1741.2|745
1682616300000|2023-04-27 17:25:00|1742.9|1742.6|1743.8|1743.5|1743.9|1743.6|1742.2|1741.9|886
1682616600000|2023-04-27 17:30:00|1743.7|1743.4|1745.4|1745.1|1745.8|1745.5|1743.7|1743.4|925
1682616900000|2023-04-27 17:35:00|1745.3|1745|1745.5|1745.2|1746.8|1746.5|1744.9|1744.6|1401
1682617200000|2023-04-27 17:40:00|1745.6|1745.3|1746.9|1746.6|1747|1746.7|1745.3|1745|953
1682617500000|2023-04-27 17:45:00|1746.8|1746.5|1748|1747.7|1749.9|1749.6|1746.8|1746.5|2185
1682617800000|2023-04-27 17:50:00|1748.1|1747.8|1748.9|1748.6|1749.8|1749.5|1748.1|1747.8|1124
1682618100000|2023-04-27 17:55:00|1748.8|1748.5|1747.7|1747.4|1748.8|1748.5|1747.3|1747|1118
1682618400000|2023-04-27 18:00:00|1747.8|1747.5|1748.5|1748.2|1748.7|1748.4|1747.5|1747.2|907
1682618700000|2023-04-27 18:05:00|1748.4|1748.1|1746.9|1746.6|1748.4|1748.1|1746.8|1746.5|730
1682619000000|2023-04-27 18:10:00|1746.8|1746.5|1747.9|1747.6|1748.3|1748|1746.8|1746.5|645
1682619300000|2023-04-27 18:15:00|1747.8|1747.5|1749.7|1749.4|1749.7|1749.4|1747.8|1747.5|840
1682619600000|2023-04-27 18:20:00|1749.8|1749.5|1748.6|1748.3|1749.8|1749.5|1748|1747.7|747
1682619900000|2023-04-27 18:25:00|1748.5|1748.2|1749.5|1749.2|1750|1749.7|1748.5|1748.2|1099
1682620200000|2023-04-27 18:30:00|1749.6|1749.3|1750.2|1749.9|1750.9|1750.6|1749.1|1748.8|1454
1682620500000|2023-04-27 18:35:00|1750.3|1750|1749.5|1749.2|1750.7|1750.4|1747.8|1747.5|1485
1682620800000|2023-04-27 18:40:00|1749.6|1749.3|1750.7|1750.4|1750.9|1750.6|1748.9|1748.6|1598
1682621100000|2023-04-27 18:45:00|1750.6|1750.3|1750.2|1749.9|1750.9|1750.6|1749.7|1749.4|871
1682621400000|2023-04-27 18:50:00|1750.3|1750|1750.7|1750.4|1751.1|1750.8|1750|1749.7|1368
1682621700000|2023-04-27 18:55:00|1750.8|1750.5|1752.1|1751.8|1752.3|1752|1750.8|1750.5|1464
1682622000000|2023-04-27 19:00:00|1751.9|1751.6|1753.2|1752.9|1753.5|1753.2|1751.5|1751.2|1590
1682622300000|2023-04-27 19:05:00|1753.3|1753|1752|1751.7|1753.3|1753|1752|1751.7|839
1682622600000|2023-04-27 19:10:00|1751.9|1751.6|1751|1750.7|1752|1751.7|1750.4|1750.1|1531
1682622900000|2023-04-27 19:15:00|1751.3|1751|1751.5|1751.2|1752.3|1752|1751|1750.7|1025
1682623200000|2023-04-27 19:20:00|1751.4|1751.1|1752.1|1751.8|1752.9|1752.6|1751.2|1750.9|1235
1682623500000|2023-04-27 19:25:00|1752|1751.7|1751|1750.7|1752.6|1752.3|1750.9|1750.6|1471
1682623800000|2023-04-27 19:30:00|1750.9|1750.6|1751.2|1750.9|1752.2|1751.9|1750.7|1750.4|1106
1682624100000|2023-04-27 19:35:00|1751.1|1750.8|1750.1|1749.8|1751.4|1751.1|1749.5|1749.2|1387
1682624400000|2023-04-27 19:40:00|1750.3|1750|1750.4|1750.1|1751.1|1750.8|1749.9|1749.6|1168
1682624700000|2023-04-27 19:45:00|1750.2|1749.9|1750.2|1749.9|1751.4|1751.1|1749.7|1749.4|2458
1682625000000|2023-04-27 19:50:00|1750.1|1749.8|1750.1|1749.8|1752.3|1752|1749.6|1749.3|3168
1682625300000|2023-04-27 19:55:00|1749.8|1749.5|1751.7|1751.4|1752.1|1751.8|1749.2|1748.9|11272
1682625600000|2023-04-27 20:00:00|1751.6|1751.3|1748.8|1748.5|1753|1752.7|1748.1|1747.8|5443
1682625900000|2023-04-27 20:05:00|1748.7|1748.4|1747.8|1747.5|1749.8|1749.5|1747.4|1747.1|2067
1682626200000|2023-04-27 20:10:00|1747.7|1747.4|1747.6|1747.3|1749.8|1749.5|1747|1746.7|1054
1682626500000|2023-04-27 20:15:00|1747.5|1747.2|1749.7|1749.4|1749.8|1749.5|1747.4|1747.1|597
1682626800000|2023-04-27 20:20:00|1749.5|1749.2|1749.4|1749.1|1750|1749.7|1748.7|1748.4|325
1682627100000|2023-04-27 20:25:00|1749.5|1749.2|1748.2|1747.9|1749.7|1749.4|1748|1747.7|171
1682627400000|2023-04-27 20:30:00|1748.3|1748|1748.1|1747.8|1748.5|1748.2|1747.3|1747|353
1682627700000|2023-04-27 20:35:00|1748.2|1747.9|1749.4|1749.1|1749.5|1749.2|1747.6|1747.3|146
1682628000000|2023-04-27 20:40:00|1749.6|1749.3|1749.6|1749.3|1750.4|1750.1|1749.6|1749.3|455
1682628300000|2023-04-27 20:45:00|1749.7|1749.4|1749|1748.7|1749.8|1749.5|1748.9|1748.6|167
1682628600000|2023-04-27 20:50:00|1749.1|1748.8|1749.6|1749.3|1749.8|1749.5|1748.8|1748.5|192
1682628900000|2023-04-27 20:55:00|1749.7|1749.4|1750.1|1749.3|1750.2|1749.9|1749.5|1749.1|171
1682629200000|2023-04-27 21:00:00|1750.2|1749.4|1750.4|1749.6|1750.5|1749.7|1750.1|1749.3|0
1682629800000|2023-04-27 21:10:00|1750.5|1749.7|1750.5|1749.7|1750.6|1749.8|1750.3|1749.5|0
1682630100000|2023-04-27 21:15:00|1750.4|1749.6|1750.4|1749.6|1750.5|1749.7|1750.4|1749.6|0
1682630400000|2023-04-27 21:20:00|1750.5|1749.7|1750.6|1749.8|1750.6|1749.8|1750.5|1749.7|0
1682630700000|2023-04-27 21:25:00|1750.5|1749.7|1750.6|1749.8|1750.8|1750|1750.4|1749.6|0
1682631000000|2023-04-27 21:30:00|1750.5|1749.7|1750.7|1749.9|1750.7|1749.9|1750.5|1749.7|0
1682631300000|2023-04-27 21:35:00|1750.6|1749.8|1749.4|1748.6|1750.7|1749.9|1749.1|1748.3|0
1682631600000|2023-04-27 21:40:00|1749.3|1748.5|1749.7|1748.9|1750|1749.2|1748.7|1747.9|0
1682631900000|2023-04-27 21:45:00|1749.9|1749.1|1747.9|1747.1|1749.9|1749.1|1747.5|1746.7|0
1682632200000|2023-04-27 21:50:00|1747.8|1747|1748|1747.2|1748.5|1747.7|1747.4|1746.6|0
1682632500000|2023-04-27 21:55:00|1747.9|1747.1|1747.2|1746.4|1748|1747.2|1747|1746.2|0
1682632800000|2023-04-27 22:00:00|1747.6|1747.3|1748.8|1748.5|1749.7|1749.4|1747.4|1747.1|273
1682633100000|2023-04-27 22:05:00|1749|1748.7|1749.8|1749.5|1750.6|1750.3|1748.4|1748.1|566
1682633400000|2023-04-27 22:10:00|1749.7|1749.4|1749.3|1749|1750.3|1750|1748.9|1748.6|189
1682633700000|2023-04-27 22:15:00|1749.4|1749.1|1748.9|1748.6|1749.7|1749.4|1748.8|1748.5|66
1682634000000|2023-04-27 22:20:00|1748.8|1748.5|1748.6|1748.3|1749.3|1749|1748.5|1748.2|63
1682634300000|2023-04-27 22:25:00|1748.5|1748.2|1749.8|1749.5|1749.8|1749.5|1748.4|1748.1|215
1682634600000|2023-04-27 22:30:00|1749.7|1749.4|1749.6|1749.3|1750|1749.7|1749.4|1749.1|49
1682634900000|2023-04-27 22:35:00|1749.7|1749.4|1748.9|1748.6|1749.8|1749.5|1748.7|1748.4|23
1682635200000|2023-04-27 22:40:00|1749|1748.7|1749.2|1748.9|1749.5|1749.2|1748.9|1748.6|49
1682635500000|2023-04-27 22:45:00|1749.3|1749|1749.1|1748.8|1749.4|1749.1|1749|1748.7|11
1682635800000|2023-04-27 22:50:00|1749.2|1748.9|1749.3|1749|1749.3|1749|1748.9|1748.6|44
1682636100000|2023-04-27 22:55:00|1749.2|1748.9|1749.9|1749.6|1749.9|1749.6|1749.2|1748.9|41
1682636400000|2023-04-27 23:00:00|1750.1|1749.8|1750.4|1750.1|1750.5|1750.2|1749.1|1748.8|150
1682636700000|2023-04-27 23:05:00|1750.3|1750|1750.5|1750.2|1751|1750.7|1750.1|1749.8|114
1682637000000|2023-04-27 23:10:00|1750.4|1750.1|1749.9|1749.6|1750.4|1750.1|1749.9|1749.6|14
1682637300000|2023-04-27 23:15:00|1749.8|1749.5|1749.5|1749.2|1750.1|1749.8|1749.3|1749|42
1682637600000|2023-04-27 23:20:00|1749.6|1749.3|1749.8|1749.5|1750|1749.7|1749.4|1749.1|18
1682637900000|2023-04-27 23:25:00|1749.9|1749.6|1749.5|1749.2|1749.9|1749.6|1749.5|1749.2|13
1682638200000|2023-04-27 23:30:00|1749.4|1749.1|1749.3|1749|1749.6|1749.3|1749.1|1748.8|36
1682638500000|2023-04-27 23:35:00|1749.2|1748.9|1749.3|1749|1749.4|1749.1|1748.9|1748.6|75
1682638800000|2023-04-27 23:40:00|1749.4|1749.1|1750.2|1749.9|1750.5|1750.2|1749.1|1748.8|174
1682639100000|2023-04-27 23:45:00|1750.1|1749.8|1749.7|1749.4|1750.6|1750.3|1749.6|1749.3|66
1682639400000|2023-04-27 23:50:00|1749.6|1749.3|1749.8|1749.5|1750|1749.7|1749.4|1749.1|38
1682639700000|2023-04-27 23:55:00|1749.7|1749.4|1749.3|1749|1749.8|1749.5|1749.3|1749|24
1682640000000|2023-04-28 00:00:00|1749.4|1749.1|1748.8|1748.5|1749.7|1749.4|1748.6|1748.3|27
1682640300000|2023-04-28 00:05:00|1748.9|1748.6|1748.7|1748.4|1749.1|1748.8|1748.5|1748.2|35
1682640600000|2023-04-28 00:10:00|1748.6|1748.3|1748.7|1748.4|1748.7|1748.4|1748.3|1748|32
1682640900000|2023-04-28 00:15:00|1748.6|1748.3|1749.1|1748.8|1749.4|1749.1|1748.6|1748.3|44
1682641200000|2023-04-28 00:20:00|1749|1748.7|1749.1|1748.8|1749.1|1748.8|1748.6|1748.3|34
1682641500000|2023-04-28 00:25:00|1749.2|1748.9|1749.2|1748.9|1749.3|1749|1749|1748.7|26
1682641800000|2023-04-28 00:30:00|1749.1|1748.8|1749.5|1749.2|1750|1749.7|1749.1|1748.8|33
1682642100000|2023-04-28 00:35:00|1749.4|1749.1|1749.3|1749|1749.4|1749.1|1748.9|1748.6|48
1682642400000|2023-04-28 00:40:00|1749.2|1748.9|1748.6|1748.3|1749.2|1748.9|1748.6|1748.3|32
1682642700000|2023-04-28 00:45:00|1748.5|1748.2|1748.8|1748.5|1748.8|1748.5|1748.5|1748.2|24
1682643000000|2023-04-28 00:50:00|1748.7|1748.4|1748.8|1748.5|1748.8|1748.5|1748.4|1748.1|16
1682643300000|2023-04-28 00:55:00|1748.7|1748.4|1748.9|1748.6|1748.9|1748.6|1748.6|1748.3|7
1682643600000|2023-04-28 01:00:00|1748.8|1748.5|1749.5|1749.2|1749.5|1749.2|1748.7|1748.4|27
1682643900000|2023-04-28 01:05:00|1749.4|1749.1|1748.9|1748.6|1749.5|1749.2|1748.8|1748.5|15
1682644200000|2023-04-28 01:10:00|1748.8|1748.5|1748.9|1748.6|1749.1|1748.8|1748.7|1748.4|17
1682644500000|2023-04-28 01:15:00|1748.7|1748.4|1749.1|1748.8|1749.3|1749|1748.7|1748.4|34
1682644800000|2023-04-28 01:20:00|1749.2|1748.9|1748.8|1748.5|1749.3|1749|1748.8|1748.5|30
1682645100000|2023-04-28 01:25:00|1748.9|1748.6|1749.1|1748.8|1749.3|1749|1748.8|1748.5|39
1682645400000|2023-04-28 01:30:00|1749.2|1748.9|1749.9|1749.6|1750|1749.7|1747.6|1747.3|246
1682645700000|2023-04-28 01:35:00|1750|1749.7|1751.4|1751.1|1751.5|1751.2|1749.9|1749.6|116
1682646000000|2023-04-28 01:40:00|1751.7|1751.4|1751.3|1751|1751.7|1751.4|1750.6|1750.3|68
1682646300000|2023-04-28 01:45:00|1751.2|1750.9|1751.7|1751.4|1752|1751.7|1751.1|1750.8|82
1682646600000|2023-04-28 01:50:00|1751.6|1751.3|1751.6|1751.3|1751.8|1751.5|1751.3|1751|51
1682646900000|2023-04-28 01:55:00|1751.5|1751.2|1751.3|1751|1751.6|1751.3|1751.1|1750.8|10
1682647200000|2023-04-28 02:00:00|1751.2|1750.9|1750.7|1750.4|1751.2|1750.9|1750.6|1750.3|21
1682647500000|2023-04-28 02:05:00|1750.6|1750.3|1750.2|1749.9|1750.9|1750.6|1750.1|1749.8|37
1682647800000|2023-04-28 02:10:00|1750.3|1750|1750.6|1750.3|1750.6|1750.3|1750.2|1749.9|21
1682648100000|2023-04-28 02:15:00|1750.5|1750.2|1750.4|1750.1|1750.7|1750.4|1750.3|1750|30
1682648400000|2023-04-28 02:20:00|1750.5|1750.2|1750.9|1750.6|1751.1|1750.8|1750.5|1750.2|27
1682648700000|2023-04-28 02:25:00|1751|1750.7|1751.6|1751.3|1751.7|1751.4|1750.9|1750.6|35
1682649000000|2023-04-28 02:30:00|1751.5|1751.2|1751.6|1751.3|1751.7|1751.4|1751.3|1751|19
1682649300000|2023-04-28 02:35:00|1751.5|1751.2|1751.6|1751.3|1751.8|1751.5|1751.5|1751.2|35
1682649600000|2023-04-28 02:40:00|1751.7|1751.4|1751.3|1751|1751.7|1751.4|1751.3|1751|32
1682649900000|2023-04-28 02:45:00|1751.4|1751.1|1751.6|1751.3|1751.7|1751.4|1751.3|1751|7
1682650200000|2023-04-28 02:50:00|1751.7|1751.4|1751.6|1751.3|1751.8|1751.5|1751.6|1751.3|17
1682650500000|2023-04-28 02:55:00|1751.5|1751.2|1751.1|1750.8|1751.5|1751.2|1751.1|1750.8|16
1682650800000|2023-04-28 03:00:00|1751.2|1750.9|1750.7|1750.4|1751.2|1750.9|1750.6|1750.3|52
1682651100000|2023-04-28 03:05:00|1750.8|1750.5|1750|1749.7|1750.8|1750.5|1749.9|1749.6|32
1682651400000|2023-04-28 03:10:00|1750.1|1749.8|1750.2|1749.9|1750.4|1750.1|1750.1|1749.8|14
1682651700000|2023-04-28 03:15:00|1750.3|1750|1750.2|1749.9|1750.4|1750.1|1750|1749.7|18
1682652000000|2023-04-28 03:20:00|1750.1|1749.8|1748.7|1748.4|1750.3|1750|1748.5|1748.2|79
1682652300000|2023-04-28 03:25:00|1748.6|1748.3|1749.2|1748.9|1749.6|1749.3|1748.3|1748|37
1682652600000|2023-04-28 03:30:00|1749.1|1748.8|1749|1748.7|1749.2|1748.9|1748.8|1748.5|24
1682652900000|2023-04-28 03:35:00|1749.1|1748.8|1748.7|1748.4|1749.1|1748.8|1748.7|1748.4|6
1682653200000|2023-04-28 03:40:00|1748.8|1748.5|1748.6|1748.3|1749|1748.7|1748.5|1748.2|56
1682653500000|2023-04-28 03:45:00|1748.5|1748.2|1749.1|1748.8|1749.5|1749.2|1748.5|1748.2|67
1682653800000|2023-04-28 03:50:00|1749|1748.7|1749.3|1749|1749.6|1749.3|1749|1748.7|34
1682654100000|2023-04-28 03:55:00|1749.4|1749.1|1749.1|1748.8|1749.4|1749.1|1749.1|1748.8|26
1682654400000|2023-04-28 04:00:00|1749|1748.7|1749.5|1749.2|1750.6|1750.3|1748.8|1748.5|130
1682654700000|2023-04-28 04:05:00|1749.7|1749.4|1749.8|1749.5|1750|1749.7|1748.9|1748.6|65
1682655000000|2023-04-28 04:10:00|1749.7|1749.4|1750.2|1749.9|1750.2|1749.9|1749.6|1749.3|27
1682655300000|2023-04-28 04:15:00|1750.1|1749.8|1750.4|1750.1|1750.7|1750.4|1750.1|1749.8|45
1682655600000|2023-04-28 04:20:00|1750.3|1750|1750.1|1749.8|1750.4|1750.1|1750|1749.7|31
1682655900000|2023-04-28 04:25:00|1750|1749.7|1749.6|1749.3|1750|1749.7|1749.5|1749.2|45
1682656200000|2023-04-28 04:30:00|1749.7|1749.4|1749.6|1749.3|1750|1749.7|1749.5|1749.2|15
1682656500000|2023-04-28 04:35:00|1749.5|1749.2|1749.1|1748.8|1749.5|1749.2|1748.7|1748.4|45
1682656800000|2023-04-28 04:40:00|1749|1748.7|1749.2|1748.9|1749.2|1748.9|1748.9|1748.6|20
1682657100000|2023-04-28 04:45:00|1749.1|1748.8|1749.2|1748.9|1749.2|1748.9|1748.9|1748.6|27
1682657400000|2023-04-28 04:50:00|1749.3|1749|1749.2|1748.9|1749.4|1749.1|1749.1|1748.8|25
1682657700000|2023-04-28 04:55:00|1749|1748.7|1749.2|1748.9|1749.4|1749.1|1748.9|1748.6|20
1682658000000|2023-04-28 05:00:00|1749.1|1748.8|1749|1748.7|1749.4|1749.1|1748.9|1748.6|19
1682658300000|2023-04-28 05:05:00|1748.9|1748.6|1748.6|1748.3|1749.6|1749.3|1748.5|1748.2|112
1682658600000|2023-04-28 05:10:00|1748.7|1748.4|1748.8|1748.5|1748.9|1748.6|1748.4|1748.1|34
1682658900000|2023-04-28 05:15:00|1748.7|1748.4|1749.1|1748.8|1749.4|1749.1|1748.6|1748.3|16
1682659200000|2023-04-28 05:20:00|1749.2|1748.9|1749.5|1749.2|1749.6|1749.3|1749.1|1748.8|60
1682659500000|2023-04-28 05:25:00|1749.4|1749.1|1749.4|1749.1|1749.8|1749.5|1749.2|1748.9|70
1682659800000|2023-04-28 05:30:00|1749.5|1749.2|1750.5|1750.2|1751.1|1750.8|1749.1|1748.8|66
1682660100000|2023-04-28 05:35:00|1750.4|1750.1|1751|1750.7|1752.1|1751.8|1750.2|1749.9|155
1682660400000|2023-04-28 05:40:00|1751.1|1750.8|1751.6|1751.3|1751.8|1751.5|1750.8|1750.5|56
1682660700000|2023-04-28 05:45:00|1751.4|1751.1|1751|1750.7|1751.5|1751.2|1750.8|1750.5|50
1682661000000|2023-04-28 05:50:00|1750.9|1750.6|1751.2|1750.9|1751.4|1751.1|1750.5|1750.2|83
1682661300000|2023-04-28 05:55:00|1751.3|1751|1751.3|1751|1751.4|1751.1|1750.7|1750.4|50
1682661600000|2023-04-28 06:00:00|1751.2|1750.9|1749.7|1749.4|1751.2|1750.9|1749.6|1749.3|197
1682661900000|2023-04-28 06:05:00|1749.8|1749.5|1749.2|1748.9|1749.9|1749.6|1748.8|1748.5|152
1682662200000|2023-04-28 06:10:00|1749.3|1749|1749.5|1749.2|1749.9|1749.6|1748.8|1748.5|65
1682662500000|2023-04-28 06:15:00|1749.4|1749.1|1749.3|1749|1749.6|1749.3|1749|1748.7|53
1682662800000|2023-04-28 06:20:00|1749.2|1748.9|1749.4|1749.1|1749.5|1749.2|1749|1748.7|37
1682663100000|2023-04-28 06:25:00|1749.5|1749.2|1749.1|1748.8|1749.5|1749.2|1749.1|1748.8|34
1682663400000|2023-04-28 06:30:00|1749.2|1748.9|1748.2|1747.9|1749.2|1748.9|1747.4|1747.1|216
1682663700000|2023-04-28 06:35:00|1748.3|1748|1749.1|1748.8|1749.4|1749.1|1748.3|1748|50
1682664000000|2023-04-28 06:40:00|1748.9|1748.6|1749.4|1749.1|1749.8|1749.5|1748.9|1748.6|73
1682664300000|2023-04-28 06:45:00|1748.4|1748.1|1748.4|1748.1|1748.7|1748.4|1747.6|1747.3|250
1682664600000|2023-04-28 06:50:00|1748.6|1748.3|1748.4|1748.1|1748.6|1748.3|1748|1747.7|28
1682664900000|2023-04-28 06:55:00|1748.3|1748|1746.7|1746.4|1748.3|1748|1746.6|1746.3|111
1682665200000|2023-04-28 07:00:00|1747|1746.7|1747.8|1747.5|1747.9|1747.6|1746.5|1746.2|323
1682665500000|2023-04-28 07:05:00|1747.9|1747.6|1745.9|1745.6|1748.4|1748.1|1745.3|1745|308
1682665800000|2023-04-28 07:10:00|1746|1745.7|1745.5|1745.2|1747.4|1747.1|1745.3|1745|208
1682666100000|2023-04-28 07:15:00|1745.6|1745.3|1744.4|1744.1|1745.7|1745.4|1743.4|1743.1|268
1682666400000|2023-04-28 07:20:00|1744.5|1744.2|1744.7|1744.4|1745.7|1745.4|1743.7|1743.4|360
1682666700000|2023-04-28 07:25:00|1744.6|1744.3|1743.5|1743.2|1745.1|1744.8|1743.4|1743.1|188
1682667000000|2023-04-28 07:30:00|1743.6|1743.3|1744.2|1743.9|1744.7|1744.4|1743.1|1742.8|187
1682667300000|2023-04-28 07:35:00|1744.1|1743.8|1743.4|1743.1|1744.1|1743.8|1742.6|1742.3|203
1682667600000|2023-04-28 07:40:00|1743.5|1743.2|1742.2|1741.9|1743.9|1743.6|1742.1|1741.8|448
1682667900000|2023-04-28 07:45:00|1742.1|1741.8|1742.6|1742.3|1742.8|1742.5|1741.9|1741.6|350
1682668200000|2023-04-28 07:50:00|1742.7|1742.4|1743.1|1742.8|1743.4|1743.1|1742.4|1742.1|329
1682668500000|2023-04-28 07:55:00|1742.9|1742.6|1741.6|1741.3|1743.1|1742.8|1741.4|1741.1|235
1682668800000|2023-04-28 08:00:00|1741.7|1741.4|1740|1739.7|1741.8|1741.5|1739.1|1738.8|771
1682669100000|2023-04-28 08:05:00|1739.9|1739.6|1740.6|1740.3|1741.3|1741|1739.8|1739.5|238
1682669400000|2023-04-28 08:10:00|1740.7|1740.4|1739.6|1739.3|1741.2|1740.9|1739.5|1739.2|193
1682669700000|2023-04-28 08:15:00|1739.5|1739.2|1740.2|1739.9|1740.8|1740.5|1738.5|1738.2|271
1682670000000|2023-04-28 08:20:00|1740.1|1739.8|1738.3|1738|1740.4|1740.1|1738.3|1738|215
1682670300000|2023-04-28 08:25:00|1738.2|1737.9|1737.6|1737.3|1738.7|1738.4|1737.4|1737.1|338
1682670600000|2023-04-28 08:30:00|1737.3|1737|1738.1|1737.8|1738.9|1738.6|1736.8|1736.5|272
1682670900000|2023-04-28 08:35:00|1738|1737.7|1736.8|1736.5|1738|1737.7|1736.2|1735.9|487
1682671200000|2023-04-28 08:40:00|1736.9|1736.6|1736.4|1736.1|1737.3|1737|1736|1735.7|343
1682671500000|2023-04-28 08:45:00|1736.3|1736|1735.8|1735.5|1736.4|1736.1|1735.1|1734.8|528
1682671800000|2023-04-28 08:50:00|1735.7|1735.4|1735.4|1735.1|1736.4|1736.1|1734|1733.7|757
1682672100000|2023-04-28 08:55:00|1735.2|1734.9|1736.2|1735.9|1736.6|1736.3|1734.6|1734.3|283
1682672400000|2023-04-28 09:00:00|1736.3|1736|1736.1|1735.8|1736.3|1736|1735.4|1735.1|332
1682672700000|2023-04-28 09:05:00|1736|1735.7|1735|1734.7|1736.4|1736.1|1734.9|1734.6|238
1682673000000|2023-04-28 09:10:00|1734.9|1734.6|1735.8|1735.5|1736.2|1735.9|1734.4|1734.1|184
1682673300000|2023-04-28 09:15:00|1735.7|1735.4|1739.1|1738.8|1739.2|1738.9|1735.7|1735.4|294
1682673600000|2023-04-28 09:20:00|1739|1738.7|1741.1|1740.8|1741.6|1741.3|1738.4|1738.1|479
1682673900000|2023-04-28 09:25:00|1741|1740.7|1740.5|1740.2|1741.3|1741|1739.6|1739.3|284
1682674200000|2023-04-28 09:30:00|1740.4|1740.1|1740.5|1740.2|1740.6|1740.3|1739.7|1739.4|241
1682674500000|2023-04-28 09:35:00|1740.4|1740.1|1740.7|1740.4|1741.4|1741.1|1740.2|1739.9|120
1682674800000|2023-04-28 09:40:00|1740.8|1740.5|1741|1740.7|1741.3|1741|1740.4|1740.1|86
1682675100000|2023-04-28 09:45:00|1740.9|1740.6|1740.7|1740.4|1741.4|1741.1|1740.4|1740.1|114
1682675400000|2023-04-28 09:50:00|1740.6|1740.3|1740.9|1740.6|1741.6|1741.3|1740|1739.7|309
1682675700000|2023-04-28 09:55:00|1741|1740.7|1741.1|1740.8|1742.6|1742.3|1740.8|1740.5|470
1682676000000|2023-04-28 10:00:00|1741|1740.7|1742.2|1741.9|1742.3|1742|1740.3|1740|299
1682676300000|2023-04-28 10:05:00|1742.1|1741.8|1741.5|1741.2|1742.1|1741.8|1740.6|1740.3|103
1682676600000|2023-04-28 10:10:00|1741.6|1741.3|1742.4|1742.1|1742.8|1742.5|1741.4|1741.1|120
1682676900000|2023-04-28 10:15:00|1742.3|1742|1741.2|1740.9|1742.8|1742.5|1741.1|1740.8|142
1682677200000|2023-04-28 10:20:00|1741.1|1740.8|1741.5|1741.2|1741.5|1741.2|1740.7|1740.4|106
1682677500000|2023-04-28 10:25:00|1741.7|1741.4|1740.9|1740.6|1741.8|1741.5|1740.8|1740.5|151
1682677800000|2023-04-28 10:30:00|1740.7|1740.4|1739.4|1739.1|1740.9|1740.6|1738.9|1738.6|253
1682678100000|2023-04-28 10:35:00|1739.2|1738.9|1739.7|1739.4|1739.8|1739.5|1739.1|1738.8|127
1682678400000|2023-04-28 10:40:00|1739.8|1739.5|1739.5|1739.2|1739.9|1739.6|1739|1738.7|95
1682678700000|2023-04-28 10:45:00|1739.6|1739.3|1739.6|1739.3|1739.8|1739.5|1739.1|1738.8|97
1682679000000|2023-04-28 10:50:00|1739.7|1739.4|1739.3|1739|1739.7|1739.4|1739.1|1738.8|105
1682679300000|2023-04-28 10:55:00|1739.4|1739.1|1739.1|1738.8|1740|1739.7|1738.8|1738.5|140
1682679600000|2023-04-28 11:00:00|1739|1738.7|1738.9|1738.6|1740|1739.7|1738.9|1738.6|130
1682679900000|2023-04-28 11:05:00|1739|1738.7|1738.7|1738.4|1739.2|1738.9|1737.8|1737.5|235
1682680200000|2023-04-28 11:10:00|1738.8|1738.5|1740.2|1739.9|1740.5|1740.2|1738.5|1738.2|299
1682680500000|2023-04-28 11:15:00|1740.1|1739.8|1740.5|1740.2|1740.7|1740.4|1739.8|1739.5|134
1682680800000|2023-04-28 11:20:00|1740.6|1740.3|1741.3|1741|1741.4|1741.1|1740.5|1740.2|83
1682681100000|2023-04-28 11:25:00|1741.4|1741.1|1742.8|1742.5|1743|1742.7|1741.3|1741|271
1682681400000|2023-04-28 11:30:00|1742.9|1742.6|1743.1|1742.8|1743.8|1743.5|1742.5|1742.2|338
1682681700000|2023-04-28 11:35:00|1743.2|1742.9|1743.1|1742.8|1743.6|1743.3|1742.4|1742.1|146
1682682000000|2023-04-28 11:40:00|1743.2|1742.9|1743.5|1743.2|1744|1743.7|1742.6|1742.3|307
1682682300000|2023-04-28 11:45:00|1743.7|1743.4|1744|1743.7|1744.4|1744.1|1743.5|1743.2|192
1682682600000|2023-04-28 11:50:00|1743.9|1743.6|1742.2|1741.9|1744.3|1744|1742.2|1741.9|209
1682682900000|2023-04-28 11:55:00|1742.1|1741.8|1741.9|1741.6|1742.4|1742.1|1741.5|1741.2|117
1682683200000|2023-04-28 12:00:00|1741.8|1741.5|1741.5|1741.2|1742.5|1742.2|1740.3|1740|300
1682683500000|2023-04-28 12:05:00|1741.6|1741.3|1742.3|1742|1742.7|1742.4|1741.2|1740.9|333
1682683800000|2023-04-28 12:10:00|1742.5|1742.2|1743.8|1743.5|1744.1|1743.8|1742.3|1742|353
1682684100000|2023-04-28 12:15:00|1743.9|1743.6|1743.5|1743.2|1744.1|1743.8|1742.9|1742.6|322
1682684400000|2023-04-28 12:20:00|1743.4|1743.1|1743.5|1743.2|1744.2|1743.9|1743.4|1743.1|186
1682684700000|2023-04-28 12:25:00|1743.6|1743.3|1743.8|1743.5|1744.3|1744|1743.5|1743.2|302
1682685000000|2023-04-28 12:30:00|1743.9|1743.6|1743.3|1743|1746.5|1746.2|1740.1|1739.8|1514
1682685300000|2023-04-28 12:35:00|1743.1|1742.8|1741.4|1741.1|1744.2|1743.9|1740.7|1740.4|1186
1682685600000|2023-04-28 12:40:00|1741.3|1741|1742.8|1742.5|1743.7|1743.4|1739.8|1739.5|1417
1682685900000|2023-04-28 12:45:00|1742.9|1742.6|1741.8|1741.5|1743.4|1743.1|1741.7|1741.4|351
1682686200000|2023-04-28 12:50:00|1741.7|1741.4|1745.3|1745|1745.5|1745.2|1740.9|1740.6|583
1682686500000|2023-04-28 12:55:00|1745.2|1744.9|1743.9|1743.6|1745.5|1745.2|1742.8|1742.5|521
1682686800000|2023-04-28 13:00:00|1744|1743.7|1745.7|1745.4|1746.3|1746|1743.8|1743.5|853
1682687100000|2023-04-28 13:05:00|1745.6|1745.3|1745.8|1745.5|1746.1|1745.8|1744.1|1743.8|570
1682687400000|2023-04-28 13:10:00|1745.6|1745.3|1744.9|1744.6|1745.8|1745.5|1744.3|1744|366
1682687700000|2023-04-28 13:15:00|1745|1744.7|1747.1|1746.8|1747.4|1747.1|1744.8|1744.5|469
1682688000000|2023-04-28 13:20:00|1747|1746.7|1747|1746.7|1747.5|1747.2|1745.7|1745.4|601
1682688300000|2023-04-28 13:25:00|1746.8|1746.5|1747.1|1746.8|1748.6|1748.3|1745.9|1745.6|1133
1682688600000|2023-04-28 13:30:00|1747|1746.7|1750|1749.7|1751.3|1751|1746.1|1745.8|4340
1682688900000|2023-04-28 13:35:00|1750.4|1750.1|1751.7|1751.4|1753.5|1753.2|1749.6|1749.3|3485
1682689200000|2023-04-28 13:40:00|1752|1751.7|1751.6|1751.3|1752.8|1752.5|1750|1749.7|2902
1682689500000|2023-04-28 13:45:00|1751.4|1751.1|1757.1|1756.8|1758.2|1757.9|1751.2|1750.9|5444
1682689800000|2023-04-28 13:50:00|1757.3|1757|1759.4|1759.1|1759.5|1759.2|1757|1756.7|2683
1682690100000|2023-04-28 13:55:00|1758.8|1758.5|1755.7|1755.4|1760.1|1759.8|1755.5|1755.2|3030
1682690400000|2023-04-28 14:00:00|1755.8|1755.5|1759.7|1759.4|1760.3|1760|1754.9|1754.6|3657
1682690700000|2023-04-28 14:05:00|1759.8|1759.5|1765.1|1764.8|1766.1|1765.8|1759|1758.7|5588
1682691000000|2023-04-28 14:10:00|1765|1764.7|1767.6|1767.3|1768.1|1767.8|1764.7|1764.4|4908
1682691300000|2023-04-28 14:15:00|1767.5|1767.2|1767.8|1767.5|1769.4|1769.1|1765.8|1765.5|3493
1682691600000|2023-04-28 14:20:00|1767.9|1767.6|1768.5|1768.2|1768.5|1768.2|1766.3|1766|4440
1682691900000|2023-04-28 14:25:00|1768.7|1768.4|1767.8|1767.5|1769.5|1769.2|1766.9|1766.6|2998
1682692200000|2023-04-28 14:30:00|1767.7|1767.4|1766.7|1766.4|1769.5|1769.2|1764.8|1764.5|3816
1682692500000|2023-04-28 14:35:00|1766.6|1766.3|1761.7|1761.4|1767|1766.7|1758.5|1758.2|5242
1682692800000|2023-04-28 14:40:00|1761.8|1761.5|1764.4|1764.1|1765|1764.7|1760.3|1760|3036
1682693100000|2023-04-28 14:45:00|1764.5|1764.2|1768.6|1768.3|1769|1768.7|1763|1762.7|2193
1682693400000|2023-04-28 14:50:00|1768.5|1768.2|1769.2|1768.9|1770.8|1770.5|1768|1767.7|2489
1682693700000|2023-04-28 14:55:00|1769.3|1769|1762.1|1761.8|1769.5|1769.2|1759.9|1759.6|3681
1682694000000|2023-04-28 15:00:00|1762|1761.7|1756.5|1756.2|1762.2|1761.9|1755.2|1754.9|3929
1682694300000|2023-04-28 15:05:00|1756.6|1756.3|1762.9|1762.6|1763.1|1762.8|1756.4|1756.1|2561
1682694600000|2023-04-28 15:10:00|1763|1762.7|1764.2|1763.9|1764.9|1764.6|1762.6|1762.3|1465
1682694900000|2023-04-28 15:15:00|1764.1|1763.8|1767.9|1767.6|1768.3|1768|1763.4|1763.1|2223
1682695200000|2023-04-28 15:20:00|1768.1|1767.8|1766.9|1766.6|1768.8|1768.5|1766.7|1766.4|1067
1682695500000|2023-04-28 15:25:00|1767|1766.7|1767.9|1767.6|1768.7|1768.4|1766.9|1766.6|1014
1682695800000|2023-04-28 15:30:00|1768|1767.7|1768.6|1768.3|1770.6|1770.3|1768|1767.7|1948
1682696100000|2023-04-28 15:35:00|1768.5|1768.2|1767.5|1767.2|1769.3|1769|1766.8|1766.5|1428
1682696400000|2023-04-28 15:40:00|1767.4|1767.1|1767.5|1767.2|1769.1|1768.8|1766.9|1766.6|1566
1682696700000|2023-04-28 15:45:00|1767.4|1767.1|1769.3|1769|1769.7|1769.4|1767|1766.7|1716
1682697000000|2023-04-28 15:50:00|1769.2|1768.9|1768.1|1767.8|1770.1|1769.8|1768|1767.7|1462
1682697300000|2023-04-28 15:55:00|1767.8|1767.5|1769.1|1768.8|1769.8|1769.5|1767.7|1767.4|1338
1682697600000|2023-04-28 16:00:00|1769.3|1769|1768.8|1768.5|1770.4|1770.1|1768.2|1767.9|861
1682697900000|2023-04-28 16:05:00|1768.7|1768.4|1769.2|1768.9|1770.5|1770.2|1768.6|1768.3|1007
1682698200000|2023-04-28 16:10:00|1769.3|1769|1770.5|1770.2|1770.9|1770.6|1769.2|1768.9|758
1682698500000|2023-04-28 16:15:00|1770.4|1770.1|1768.5|1768.2|1770.5|1770.2|1767.8|1767.5|1041
1682698800000|2023-04-28 16:20:00|1768.6|1768.3|1768.8|1768.5|1769.8|1769.5|1767.3|1767|1019
1682699100000|2023-04-28 16:25:00|1768.6|1768.3|1768.3|1768|1768.7|1768.4|1767.2|1766.9|1083
1682699400000|2023-04-28 16:30:00|1768.6|1768.3|1768.4|1768.1|1769.8|1769.5|1768.1|1767.8|891
1682699700000|2023-04-28 16:35:00|1768.3|1768|1769.6|1769.3|1769.7|1769.4|1768.1|1767.8|813
1682700000000|2023-04-28 16:40:00|1769.5|1769.2|1770.5|1770.2|1770.7|1770.4|1768.3|1768|896
1682700300000|2023-04-28 16:45:00|1770.4|1770.1|1770.8|1770.5|1771|1770.7|1769.4|1769.1|970
1682700600000|2023-04-28 16:50:00|1770.9|1770.6|1770.2|1769.9|1771|1770.7|1769.3|1769|759
1682700900000|2023-04-28 16:55:00|1770.3|1770|1772.2|1771.9|1772.6|1772.3|1770|1769.7|1578
1682701200000|2023-04-28 17:00:00|1772.1|1771.8|1770.8|1770.5|1772.4|1772.1|1768.7|1768.4|1429
1682701500000|2023-04-28 17:05:00|1770.7|1770.4|1770|1769.7|1771.7|1771.4|1769.9|1769.6|898
1682701800000|2023-04-28 17:10:00|1769.9|1769.6|1770.7|1770.4|1770.9|1770.6|1769.5|1769.2|958
1682702100000|2023-04-28 17:15:00|1770.6|1770.3|1768.9|1768.6|1770.9|1770.6|1768.6|1768.3|974
1682702400000|2023-04-28 17:20:00|1769|1768.7|1769.1|1768.8|1770.4|1770.1|1768.7|1768.4|872
1682702700000|2023-04-28 17:25:00|1769.2|1768.9|1770.3|1770|1770.6|1770.3|1768.7|1768.4|921
1682703000000|2023-04-28 17:30:00|1770.4|1770.1|1770.1|1769.8|1771.6|1771.3|1769.8|1769.5|843
1682703300000|2023-04-28 17:35:00|1770|1769.7|1769.5|1769.2|1770.6|1770.3|1767.6|1767.3|1574
1682703600000|2023-04-28 17:40:00|1769.6|1769.3|1768.4|1768.1|1770.5|1770.2|1768|1767.7|1054
1682703900000|2023-04-28 17:45:00|1768.5|1768.2|1768.4|1768.1|1769.4|1769.1|1768.2|1767.9|838
1682704200000|2023-04-28 17:50:00|1768.3|1768|1767.3|1767|1768.8|1768.5|1766.3|1766|1490
1682704500000|2023-04-28 17:55:00|1767.1|1766.8|1766.8|1766.5|1767.3|1767|1765.9|1765.6|1083
1682704800000|2023-04-28 18:00:00|1766.9|1766.6|1769.5|1769.2|1770.3|1770|1766.7|1766.4|1467
1682705100000|2023-04-28 18:05:00|1769.7|1769.4|1768.2|1767.9|1769.9|1769.6|1767.7|1767.4|1177
1682705400000|2023-04-28 18:10:00|1768.3|1768|1766.8|1766.5|1768.3|1768|1766.2|1765.9|1479
1682705700000|2023-04-28 18:15:00|1766.7|1766.4|1767.1|1766.8|1768.2|1767.9|1766.3|1766|1214
1682706000000|2023-04-28 18:20:00|1767.3|1767|1765.5|1765.2|1768|1767.7|1765|1764.7|1544
1682706300000|2023-04-28 18:25:00|1765.1|1764.8|1764.5|1764.2|1765.2|1764.9|1763.4|1763.1|1693
1682706600000|2023-04-28 18:30:00|1764.8|1764.5|1765|1764.7|1765.9|1765.6|1764|1763.7|1389
1682706900000|2023-04-28 18:35:00|1764.9|1764.6|1762.7|1762.4|1765|1764.7|1761.6|1761.3|1895
1682707200000|2023-04-28 18:40:00|1762.5|1762.2|1763.2|1762.9|1765.6|1765.3|1762|1761.7|1920
1682707500000|2023-04-28 18:45:00|1763.1|1762.8|1763.6|1763.3|1764.4|1764.1|1762.4|1762.1|1576
1682707800000|2023-04-28 18:50:00|1763.7|1763.4|1763.1|1762.8|1764.7|1764.4|1762.9|1762.6|982
1682708100000|2023-04-28 18:55:00|1763|1762.7|1765.2|1764.9|1765.7|1765.4|1762.7|1762.4|1176
1682708400000|2023-04-28 19:00:00|1765.1|1764.8|1765.9|1765.6|1766.9|1766.6|1764.7|1764.4|1361
1682708700000|2023-04-28 19:05:00|1766|1765.7|1765.2|1764.9|1767.3|1767|1765.1|1764.8|1256
1682709000000|2023-04-28 19:10:00|1765.3|1765|1765.8|1765.5|1766.7|1766.4|1764.9|1764.6|1202
1682709300000|2023-04-28 19:15:00|1765.6|1765.3|1767.3|1767|1767.6|1767.3|1765.3|1765|1134
1682709600000|2023-04-28 19:20:00|1767.2|1766.9|1764.4|1764.1|1767.4|1767.1|1763.8|1763.5|2150
1682709900000|2023-04-28 19:25:00|1764.5|1764.2|1764.6|1764.3|1765.2|1764.9|1764.2|1763.9|1431
1682710200000|2023-04-28 19:30:00|1764.7|1764.4|1763.8|1763.5|1766|1765.7|1763.5|1763.2|1466
1682710500000|2023-04-28 19:35:00|1763.7|1763.4|1764.2|1763.9|1765.5|1765.2|1763.4|1763.1|1190
1682710800000|2023-04-28 19:40:00|1764.1|1763.8|1765.7|1765.4|1766|1765.7|1763.8|1763.5|1882
1682711100000|2023-04-28 19:45:00|1765.8|1765.5|1766|1765.7|1767.1|1766.8|1764.1|1763.8|1959
1682711400000|2023-04-28 19:50:00|1766.1|1765.8|1765.7|1765.4|1766.9|1766.6|1764.8|1764.5|3979
1682711700000|2023-04-28 19:55:00|1765.8|1765.5|1766.2|1765.9|1767.9|1767.6|1765.4|1765.1|17849
1682712000000|2023-04-28 20:00:00|1766.1|1765.8|1769.2|1768.9|1770|1769.7|1766.1|1765.8|5141
1682712300000|2023-04-28 20:05:00|1769|1768.7|1769.8|1769.5|1769.8|1769.5|1768.8|1768.5|1000
1682712600000|2023-04-28 20:10:00|1769.7|1769.4|1768.5|1768.2|1769.9|1769.6|1768.3|1768|851
1682712900000|2023-04-28 20:15:00|1768.6|1768.3|1768.5|1768.2|1769.3|1769|1768.5|1768.2|479
1682713200000|2023-04-28 20:20:00|1768.6|1768.3|1768.7|1768.4|1769|1768.7|1768.2|1767.9|264
1682713500000|2023-04-28 20:25:00|1768.8|1768.5|1767.1|1766.8|1768.8|1768.5|1767|1766.7|111
1682713800000|2023-04-28 20:30:00|1767|1766.7|1767.1|1766.8|1767.1|1766.8|1766.6|1766.3|267
1682714100000|2023-04-28 20:35:00|1767|1766.7|1766.7|1766.4|1767.3|1767|1766.2|1765.9|208
1682714400000|2023-04-28 20:40:00|1766.6|1766.3|1766.3|1766|1767|1766.7|1766.3|1766|165
1682714700000|2023-04-28 20:45:00|1766.5|1766.2|1766.6|1766.3|1767.3|1767|1766.5|1766.2|351
1682715000000|2023-04-28 20:50:00|1766.7|1766.4|1767.1|1766.8|1767.4|1767.1|1766.6|1766.3|179
1682715300000|2023-04-28 20:55:00|1767.2|1766.9|1768.2|1767.4|1768.4|1768.1|1767.1|1766.8|397
1682892000000|2023-04-30 22:00:00|1767.7|1767.4|1766.6|1766.3|1767.8|1767.5|1766.3|1766|112
1682892300000|2023-04-30 22:05:00|1766.7|1766.4|1767.3|1767|1767.6|1767.3|1766.7|1766.4|155
1682892600000|2023-04-30 22:10:00|1767.4|1767.1|1767.5|1767.2|1767.6|1767.3|1766.8|1766.5|81
1682892900000|2023-04-30 22:15:00|1767.6|1767.3|1768.1|1767.8|1768.7|1768.4|1767.5|1767.2|70
1682893200000|2023-04-30 22:20:00|1768|1767.7|1767.1|1766.8|1768.3|1768|1766.4|1766.1|100
1682893500000|2023-04-30 22:25:00|1767.2|1766.9|1766.5|1766.2|1767.3|1767|1766.5|1766.2|17
1682893800000|2023-04-30 22:30:00|1766.6|1766.3|1766.5|1766.2|1766.7|1766.4|1765.8|1765.5|48
1682894100000|2023-04-30 22:35:00|1766.2|1765.9|1764.4|1764.1|1766.5|1766.2|1764|1763.7|131
1682894400000|2023-04-30 22:40:00|1764.5|1764.2|1764.4|1764.1|1764.8|1764.5|1763.9|1763.6|47
1682894700000|2023-04-30 22:45:00|1764.5|1764.2|1763.6|1763.3|1764.5|1764.2|1763.1|1762.8|91
1682895000000|2023-04-30 22:50:00|1763.7|1763.4|1763.5|1763.2|1763.9|1763.6|1763.4|1763.1|27
1682895300000|2023-04-30 22:55:00|1763.4|1763.1|1763.5|1763.2|1763.5|1763.2|1762.9|1762.6|36
1682895600000|2023-04-30 23:00:00|1763.7|1763.4|1763.9|1763.6|1764.3|1764|1763.5|1763.2|58
1682895900000|2023-04-30 23:05:00|1764.1|1763.8|1764.6|1764.3|1764.7|1764.4|1764|1763.7|20
1682896200000|2023-04-30 23:10:00|1764.5|1764.2|1764.3|1764|1764.6|1764.3|1764|1763.7|17
1682896500000|2023-04-30 23:15:00|1764.2|1763.9|1764.1|1763.8|1764.4|1764.1|1764|1763.7|15
1682896800000|2023-04-30 23:20:00|1764|1763.7|1763.6|1763.3|1764.2|1763.9|1763.5|1763.2|36
1682897100000|2023-04-30 23:25:00|1763.7|1763.4|1764|1763.7|1764.1|1763.8|1763.6|1763.3|3
1682897400000|2023-04-30 23:30:00|1763.9|1763.6|1763.4|1763.1|1763.9|1763.6|1763.1|1762.8|29
1682897700000|2023-04-30 23:35:00|1763.3|1763|1761.7|1761.4|1763.3|1763|1761.5|1761.2|323
1682898000000|2023-04-30 23:40:00|1761.6|1761.3|1761.3|1761|1761.7|1761.4|1761.1|1760.8|49
1682898300000|2023-04-30 23:45:00|1761.2|1760.9|1762|1761.7|1762.1|1761.8|1761|1760.7|42
1682898600000|2023-04-30 23:50:00|1761.9|1761.6|1762.9|1762.6|1763.2|1762.9|1761.6|1761.3|283
1682898900000|2023-04-30 23:55:00|1762.8|1762.5|1762.1|1761.8|1763.4|1763.1|1762.1|1761.8|67
1682899200000|2023-05-01 00:00:00|1762|1761.7|1763.7|1763.4|1763.9|1763.6|1762|1761.7|100
1682899500000|2023-05-01 00:05:00|1763.8|1763.5|1764.7|1764.4|1764.7|1764.4|1763.8|1763.5|77
1682899800000|2023-05-01 00:10:00|1764.8|1764.5|1764.7|1764.4|1765.1|1764.8|1764.3|1764|40
1682900100000|2023-05-01 00:15:00|1764.8|1764.5|1762.9|1762.6|1765.1|1764.8|1762.3|1762|44
1682900400000|2023-05-01 00:20:00|1763|1762.7|1763.1|1762.8|1763.5|1763.2|1762.8|1762.5|30
1682900700000|2023-05-01 00:25:00|1763|1762.7|1763.6|1763.3|1763.8|1763.5|1762.5|1762.2|57
1682901000000|2023-05-01 00:30:00|1763.5|1763.2|1763.4|1763.1|1764.2|1763.9|1763.4|1763.1|26
1682901300000|2023-05-01 00:35:00|1763.5|1763.2|1763.3|1763|1763.7|1763.4|1763.3|1763|16
1682901600000|2023-05-01 00:40:00|1763.2|1762.9|1765|1764.7|1765.6|1765.3|1763.1|1762.8|119
1682901900000|2023-05-01 00:45:00|1765.1|1764.8|1765.2|1764.9|1765.3|1765|1764.3|1764|65
1682902200000|2023-05-01 00:50:00|1765.4|1765.1|1764.8|1764.5|1765.5|1765.2|1764.5|1764.2|31
1682902500000|2023-05-01 00:55:00|1764.9|1764.6|1765.1|1764.8|1765.2|1764.9|1764.5|1764.2|71
1682902800000|2023-05-01 01:00:00|1765.2|1764.9|1765.1|1764.8|1765.3|1765|1764.8|1764.5|27
1682903100000|2023-05-01 01:05:00|1765|1764.7|1764.5|1764.2|1765.1|1764.8|1764.4|1764.1|44
1682903400000|2023-05-01 01:10:00|1764.4|1764.1|1764.7|1764.4|1765.1|1764.8|1764.4|1764.1|13
1682903700000|2023-05-01 01:15:00|1764.8|1764.5|1765.4|1765.1|1765.5|1765.2|1764.7|1764.4|30
1682904000000|2023-05-01 01:20:00|1765.3|1765|1764.7|1764.4|1765.3|1765|1764.4|1764.1|62
1682904300000|2023-05-01 01:25:00|1764.6|1764.3|1764.9|1764.6|1765.2|1764.9|1764.6|1764.3|36
1682904600000|2023-05-01 01:30:00|1765|1764.7|1764.7|1764.4|1765|1764.7|1764.6|1764.3|60
1682904900000|2023-05-01 01:35:00|1764.6|1764.3|1764.6|1764.3|1764.9|1764.6|1764.4|1764.1|25
1682905200000|2023-05-01 01:40:00|1764.7|1764.4|1764.2|1763.9|1764.7|1764.4|1764|1763.7|30
1682905500000|2023-05-01 01:45:00|1764|1763.7|1763.7|1763.4|1764.5|1764.2|1763.7|1763.4|24
1682905800000|2023-05-01 01:50:00|1763.8|1763.5|1763.8|1763.5|1764.3|1764|1763.8|1763.5|6
1682906100000|2023-05-01 01:55:00|1763.9|1763.6|1764.3|1764|1764.5|1764.2|1763.8|1763.5|23
1682906400000|2023-05-01 02:00:00|1764.2|1763.9|1764.6|1764.3|1764.9|1764.6|1764.2|1763.9|171
1682906700000|2023-05-01 02:05:00|1764.7|1764.4|1764.6|1764.3|1764.8|1764.5|1764.6|1764.3|11
1682907000000|2023-05-01 02:10:00|1764.7|1764.4|1764.4|1764.1|1764.7|1764.4|1764.4|1764.1|27
1682907300000|2023-05-01 02:15:00|1764.5|1764.2|1764.7|1764.4|1764.8|1764.5|1764.1|1763.8|34
1682907600000|2023-05-01 02:20:00|1764.6|1764.3|1764.5|1764.2|1764.7|1764.4|1764.2|1763.9|25
1682907900000|2023-05-01 02:25:00|1764.4|1764.1|1764.8|1764.5|1764.8|1764.5|1764.4|1764.1|23
1682908200000|2023-05-01 02:30:00|1764.7|1764.4|1764.7|1764.4|1764.8|1764.5|1764.5|1764.2|13
1682908500000|2023-05-01 02:35:00|1764.6|1764.3|1765.3|1765|1765.3|1765|1764.6|1764.3|14
1682908800000|2023-05-01 02:40:00|1765.5|1765.2|1765.3|1765|1765.6|1765.3|1765|1764.7|52
1682909100000|2023-05-01 02:45:00|1765.2|1764.9|1766.1|1765.8|1766.4|1766.1|1765.2|1764.9|71
1682909400000|2023-05-01 02:50:00|1766.2|1765.9|1766|1765.7|1766.4|1766.1|1765.6|1765.3|48
1682909700000|2023-05-01 02:55:00|1765.9|1765.6|1766.9|1766.6|1766.9|1766.6|1765.9|1765.6|90
1682910000000|2023-05-01 03:00:00|1766.8|1766.5|1766.6|1766.3|1766.9|1766.6|1766.5|1766.2|32
1682910300000|2023-05-01 03:05:00|1766.5|1766.2|1766.3|1766|1766.7|1766.4|1766.2|1765.9|26
1682910600000|2023-05-01 03:10:00|1766.2|1765.9|1766.1|1765.8|1766.2|1765.9|1766|1765.7|12
1682910900000|2023-05-01 03:15:00|1766|1765.7|1765.8|1765.5|1766.2|1765.9|1765.6|1765.3|11
1682911200000|2023-05-01 03:20:00|1765.9|1765.6|1766|1765.7|1766.4|1766.1|1765.9|1765.6|35
1682911500000|2023-05-01 03:25:00|1766.1|1765.8|1766.3|1766|1766.6|1766.3|1766.1|1765.8|33
1682911800000|2023-05-01 03:30:00|1766.2|1765.9|1766.5|1766.2|1766.6|1766.3|1766.2|1765.9|11
1682912100000|2023-05-01 03:35:00|1766.6|1766.3|1767.3|1767|1767.4|1767.1|1766.3|1766|52
1682912400000|2023-05-01 03:40:00|1767.2|1766.9|1767.1|1766.8|1767.3|1767|1766.9|1766.6|27
1682912700000|2023-05-01 03:45:00|1767|1766.7|1766.8|1766.5|1767.1|1766.8|1766.7|1766.4|17
1682913000000|2023-05-01 03:50:00|1766.7|1766.4|1766.9|1766.6|1766.9|1766.6|1766.7|1766.4|41
1682913300000|2023-05-01 03:55:00|1766.8|1766.5|1766.4|1766.1|1766.8|1766.5|1766.2|1765.9|22
1682913600000|2023-05-01 04:00:00|1766.5|1766.2|1766.1|1765.8|1766.6|1766.3|1766|1765.7|16
1682913900000|2023-05-01 04:05:00|1766.2|1765.9|1766.1|1765.8|1766.4|1766.1|1766.1|1765.8|17
1682914200000|2023-05-01 04:10:00|1766|1765.7|1766.5|1766.2|1766.5|1766.2|1766|1765.7|45
1682914500000|2023-05-01 04:15:00|1766.4|1766.1|1766.3|1766|1766.7|1766.4|1766.2|1765.9|51
1682914800000|2023-05-01 04:20:00|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.1|1765.8|16
1682915100000|2023-05-01 04:25:00|1766.3|1766|1766.6|1766.3|1766.6|1766.3|1766.1|1765.8|10
1682915400000|2023-05-01 04:30:00|1766.5|1766.2|1766.2|1765.9|1766.5|1766.2|1766.1|1765.8|12
1682915700000|2023-05-01 04:35:00|1766.1|1765.8|1765.7|1765.4|1766.1|1765.8|1765.6|1765.3|35
1682916000000|2023-05-01 04:40:00|1765.8|1765.5|1766.4|1766.1|1766.4|1766.1|1765.8|1765.5|18
1682916300000|2023-05-01 04:45:00|1766.5|1766.2|1766.5|1766.2|1766.6|1766.3|1766.2|1765.9|54
1682916600000|2023-05-01 04:50:00|1766.4|1766.1|1766.2|1765.9|1766.4|1766.1|1766.1|1765.8|7
1682916900000|2023-05-01 04:55:00|1766.1|1765.8|1766.3|1766|1766.3|1766|1765.9|1765.6|48
1682917200000|2023-05-01 05:00:00|1766.2|1765.9|1766|1765.7|1766.3|1766|1766|1765.7|17
1682917500000|2023-05-01 05:05:00|1765.9|1765.6|1765.5|1765.2|1765.9|1765.6|1765.3|1765|22
1682917800000|2023-05-01 05:10:00|1765.6|1765.3|1765.9|1765.6|1765.9|1765.6|1765.3|1765|9
1682918100000|2023-05-01 05:15:00|1765.8|1765.5|1766.1|1765.8|1766.1|1765.8|1765.7|1765.4|33
1682918400000|2023-05-01 05:20:00|1766.2|1765.9|1766|1765.7|1766.2|1765.9|1766|1765.7|8
1682918700000|2023-05-01 05:25:00|1766.1|1765.8|1766.1|1765.8|1766.2|1765.9|1766|1765.7|14
1682919000000|2023-05-01 05:30:00|1766|1765.7|1766|1765.7|1766.1|1765.8|1766|1765.7|8
1682919300000|2023-05-01 05:35:00|1766.1|1765.8|1766|1765.7|1766.2|1765.9|1765.8|1765.5|10
1682919600000|2023-05-01 05:40:00|1766.1|1765.8|1765.8|1765.5|1766.1|1765.8|1765.8|1765.5|6
1682919900000|2023-05-01 05:45:00|1765.9|1765.6|1766.1|1765.8|1766.1|1765.8|1765.7|1765.4|25
1682920200000|2023-05-01 05:50:00|1766|1765.7|1766.8|1766.5|1767.3|1767|1765.9|1765.6|336
1682920500000|2023-05-01 05:55:00|1766.7|1766.4|1766.8|1766.5|1766.9|1766.6|1766.3|1766|47
1682920800000|2023-05-01 06:00:00|1766.7|1766.4|1765.7|1765.4|1766.7|1766.4|1764.8|1764.5|119
1682921100000|2023-05-01 06:05:00|1765.8|1765.5|1765.7|1765.4|1766.6|1766.3|1765.6|1765.3|80
1682921400000|2023-05-01 06:10:00|1765.8|1765.5|1765.8|1765.5|1766|1765.7|1765.5|1765.2|39
1682921700000|2023-05-01 06:15:00|1765.7|1765.4|1766.2|1765.9|1766.3|1766|1765.7|1765.4|72
1682922000000|2023-05-01 06:20:00|1766.1|1765.8|1765.9|1765.6|1766.3|1766|1765.8|1765.5|31
1682922300000|2023-05-01 06:25:00|1766|1765.7|1766.7|1766.4|1766.7|1766.4|1765.9|1765.6|44
1682922600000|2023-05-01 06:30:00|1766.6|1766.3|1766.7|1766.4|1766.8|1766.5|1766.2|1765.9|43
1682922900000|2023-05-01 06:35:00|1766.8|1766.5|1766.5|1766.2|1766.8|1766.5|1766.4|1766.1|18
1682923200000|2023-05-01 06:40:00|1766.4|1766.1|1766.9|1766.6|1767.4|1767.1|1766.4|1766.1|223
1682923500000|2023-05-01 06:45:00|1766.8|1766.5|1767|1766.7|1767.2|1766.9|1766.6|1766.3|51
1682923800000|2023-05-01 06:50:00|1766.9|1766.6|1766.9|1766.6|1767.1|1766.8|1766.7|1766.4|36
1682924100000|2023-05-01 06:55:00|1766.8|1766.5|1767.2|1766.9|1767.2|1766.9|1766.7|1766.4|23
1682924400000|2023-05-01 07:00:00|1767|1766.7|1766.7|1766.4|1767.2|1766.9|1766.2|1765.9|122
1682924700000|2023-05-01 07:05:00|1766.6|1766.3|1766.3|1766|1766.8|1766.5|1766.3|1766|72
1682925000000|2023-05-01 07:10:00|1766.4|1766.1|1766.6|1766.3|1766.7|1766.4|1766.2|1765.9|75
1682925300000|2023-05-01 07:15:00|1766.5|1766.2|1766.9|1766.6|1766.9|1766.6|1766.5|1766.2|59
1682925600000|2023-05-01 07:20:00|1767|1766.7|1766.8|1766.5|1767|1766.7|1766.3|1766|204
1682925900000|2023-05-01 07:25:00|1766.7|1766.4|1766.6|1766.3|1767.1|1766.8|1766.4|1766.1|68
1682926200000|2023-05-01 07:30:00|1766.5|1766.2|1765.4|1765.1|1766.6|1766.3|1765.2|1764.9|100
1682926500000|2023-05-01 07:35:00|1765.2|1764.9|1765.5|1765.2|1765.7|1765.4|1764.9|1764.6|81
1682926800000|2023-05-01 07:40:00|1765.6|1765.3|1765.7|1765.4|1765.8|1765.5|1765.5|1765.2|99
1682927100000|2023-05-01 07:45:00|1765.8|1765.5|1764.9|1764.6|1765.8|1765.5|1764.8|1764.5|65
1682927400000|2023-05-01 07:50:00|1764.8|1764.5|1765.3|1765|1765.3|1765|1764.8|1764.5|41
1682927700000|2023-05-01 07:55:00|1765.2|1764.9|1765.5|1765.2|1765.7|1765.4|1765.2|1764.9|39
1682928000000|2023-05-01 08:00:00|1765.4|1765.1|1765.6|1765.3|1765.8|1765.5|1764.8|1764.5|185
1682928300000|2023-05-01 08:05:00|1765.7|1765.4|1765.4|1765.1|1765.7|1765.4|1764.8|1764.5|245
1682928600000|2023-05-01 08:10:00|1765.2|1764.9|1764.6|1764.3|1765.5|1765.2|1764.4|1764.1|127
1682928900000|2023-05-01 08:15:00|1764.5|1764.2|1764.5|1764.2|1764.7|1764.4|1764|1763.7|107
1682929200000|2023-05-01 08:20:00|1764.4|1764.1|1765|1764.7|1765|1764.7|1764.3|1764|32
1682929500000|2023-05-01 08:25:00|1764.9|1764.6|1764.2|1763.9|1765.1|1764.8|1764|1763.7|89
1682929800000|2023-05-01 08:30:00|1764.1|1763.8|1763.3|1763|1764.1|1763.8|1763.1|1762.8|130
1682930100000|2023-05-01 08:35:00|1763.2|1762.9|1763.3|1763|1763.7|1763.4|1763.1|1762.8|115
1682930400000|2023-05-01 08:40:00|1763.2|1762.9|1763.4|1763.1|1763.8|1763.5|1763.1|1762.8|88
1682930700000|2023-05-01 08:45:00|1763.5|1763.2|1763.5|1763.2|1763.8|1763.5|1763.1|1762.8|82
1682931000000|2023-05-01 08:50:00|1763.4|1763.1|1763.2|1762.9|1763.7|1763.4|1763|1762.7|91
1682931300000|2023-05-01 08:55:00|1763.1|1762.8|1762.5|1762.2|1763.3|1763|1762.4|1762.1|162
1682931600000|2023-05-01 09:00:00|1762.6|1762.3|1763|1762.7|1763.3|1763|1762.4|1762.1|52
1682931900000|2023-05-01 09:05:00|1762.9|1762.6|1763.4|1763.1|1763.5|1763.2|1762.9|1762.6|40
1682932200000|2023-05-01 09:10:00|1763.3|1763|1764.1|1763.8|1764.1|1763.8|1763.2|1762.9|180
1682932500000|2023-05-01 09:15:00|1764.2|1763.9|1764.6|1764.3|1764.7|1764.4|1764|1763.7|58
1682932800000|2023-05-01 09:20:00|1764.5|1764.2|1764.4|1764.1|1764.8|1764.5|1764|1763.7|100
1682933100000|2023-05-01 09:25:00|1764.3|1764|1764.3|1764|1764.7|1764.4|1764.2|1763.9|51
1682933400000|2023-05-01 09:30:00|1764.2|1763.9|1764.2|1763.9|1764.5|1764.2|1764.1|1763.8|69
1682933700000|2023-05-01 09:35:00|1764.1|1763.8|1764|1763.7|1764.4|1764.1|1764|1763.7|54
1682934000000|2023-05-01 09:40:00|1764.1|1763.8|1763.5|1763.2|1764.1|1763.8|1763.3|1763|88
1682934300000|2023-05-01 09:45:00|1763.4|1763.1|1764.3|1764|1764.5|1764.2|1763.4|1763.1|108
1682934600000|2023-05-01 09:50:00|1764.2|1763.9|1764.9|1764.6|1765|1764.7|1764.2|1763.9|98
1682934900000|2023-05-01 09:55:00|1764.8|1764.5|1765.8|1765.5|1765.8|1765.5|1764.6|1764.3|201
1682935200000|2023-05-01 10:00:00|1765.7|1765.4|1765.4|1765.1|1765.9|1765.6|1765.2|1764.9|120
1682935500000|2023-05-01 10:05:00|1765.3|1765|1765.5|1765.2|1765.6|1765.3|1765.2|1764.9|109
1682935800000|2023-05-01 10:10:00|1765.4|1765.1|1765|1764.7|1765.7|1765.4|1765|1764.7|111
1682936100000|2023-05-01 10:15:00|1764.9|1764.6|1764.8|1764.5|1765.2|1764.9|1764.4|1764.1|105
1682936400000|2023-05-01 10:20:00|1764.7|1764.4|1764.3|1764|1764.9|1764.6|1764.3|1764|99
1682936700000|2023-05-01 10:25:00|1764.4|1764.1|1764.6|1764.3|1764.8|1764.5|1764.3|1764|63
1682937000000|2023-05-01 10:30:00|1764.5|1764.2|1764|1763.7|1764.7|1764.4|1763.8|1763.5|92
1682937300000|2023-05-01 10:35:00|1764.2|1763.9|1764.2|1763.9|1764.4|1764.1|1764|1763.7|94
1682937600000|2023-05-01 10:40:00|1763.9|1763.6|1764.7|1764.4|1764.7|1764.4|1763.8|1763.5|117
1682937900000|2023-05-01 10:45:00|1764.5|1764.2|1765.1|1764.8|1765.3|1765|1764.5|1764.2|137
1682938200000|2023-05-01 10:50:00|1765|1764.7|1765|1764.7|1765.2|1764.9|1764.6|1764.3|90
1682938500000|2023-05-01 10:55:00|1765.1|1764.8|1765|1764.7|1765.1|1764.8|1764.7|1764.4|120
1682938800000|2023-05-01 11:00:00|1765.1|1764.8|1765.3|1765|1765.7|1765.4|1764.8|1764.5|214
1682939100000|2023-05-01 11:05:00|1765.4|1765.1|1765|1764.7|1765.7|1765.4|1764.8|1764.5|114
1682939400000|2023-05-01 11:10:00|1764.9|1764.6|1763.1|1762.8|1764.9|1764.6|1763.1|1762.8|214
1682939700000|2023-05-01 11:15:00|1763|1762.7|1763.1|1762.8|1763.8|1763.5|1762.5|1762.2|238
1682940000000|2023-05-01 11:20:00|1763.2|1762.9|1763.8|1763.5|1763.8|1763.5|1763|1762.7|133
1682940300000|2023-05-01 11:25:00|1763.7|1763.4|1762.9|1762.6|1763.9|1763.6|1762.8|1762.5|128
1682940600000|2023-05-01 11:30:00|1762.8|1762.5|1763.1|1762.8|1763.3|1763|1762.6|1762.3|102
1682940900000|2023-05-01 11:35:00|1763|1762.7|1763.6|1763.3|1763.7|1763.4|1763|1762.7|100
1682941200000|2023-05-01 11:40:00|1763.5|1763.2|1762.8|1762.5|1763.7|1763.4|1762.6|1762.3|183
1682941500000|2023-05-01 11:45:00|1762.9|1762.6|1761.6|1761.3|1762.9|1762.6|1761.4|1761.1|244
1682941800000|2023-05-01 11:50:00|1761.5|1761.2|1761.4|1761.1|1761.8|1761.5|1761.2|1760.9|129
1682942100000|2023-05-01 11:55:00|1761.3|1761|1761.3|1761|1761.6|1761.3|1760.9|1760.6|176
1682942400000|2023-05-01 12:00:00|1761.2|1760.9|1760.6|1760.3|1761.5|1761.2|1760.3|1760|269
1682942700000|2023-05-01 12:05:00|1760.5|1760.2|1761.7|1761.4|1761.7|1761.4|1760.4|1760.1|156
1682943000000|2023-05-01 12:10:00|1761.6|1761.3|1762.4|1762.1|1762.9|1762.6|1761.5|1761.2|213
1682943300000|2023-05-01 12:15:00|1762.3|1762|1763.1|1762.8|1763.3|1763|1761.8|1761.5|166
1682943600000|2023-05-01 12:20:00|1763|1762.7|1762.9|1762.6|1763.3|1763|1762.4|1762.1|157
1682943900000|2023-05-01 12:25:00|1763.1|1762.8|1762.6|1762.3|1763.3|1763|1762.3|1762|180
1682944200000|2023-05-01 12:30:00|1762.5|1762.2|1761.7|1761.4|1762.5|1762.2|1760.6|1760.3|628
1682944500000|2023-05-01 12:35:00|1761.6|1761.3|1765|1764.7|1765|1764.7|1761.6|1761.3|586
1682944800000|2023-05-01 12:40:00|1764.9|1764.6|1765.3|1765|1766|1765.7|1764.8|1764.5|556
1682945100000|2023-05-01 12:45:00|1765.2|1764.9|1764.9|1764.6|1765.5|1765.2|1764.4|1764.1|326
1682945400000|2023-05-01 12:50:00|1765.1|1764.8|1765|1764.7|1765.4|1765.1|1764.7|1764.4|246
1682945700000|2023-05-01 12:55:00|1764.9|1764.6|1766.4|1766.1|1766.4|1766.1|1764.7|1764.4|365
1682946000000|2023-05-01 13:00:00|1766.3|1766|1763.9|1763.6|1766.3|1766|1763.2|1762.9|736
1682946300000|2023-05-01 13:05:00|1763.8|1763.5|1763.7|1763.4|1764.4|1764.1|1763.4|1763.1|480
1682946600000|2023-05-01 13:10:00|1763.6|1763.3|1762.4|1762.1|1763.6|1763.3|1761.8|1761.5|534
1682946900000|2023-05-01 13:15:00|1762.3|1762|1762.1|1761.8|1762.5|1762.2|1761.9|1761.6|318
1682947200000|2023-05-01 13:20:00|1762|1761.7|1762.1|1761.8|1762.8|1762.5|1761.2|1760.9|317
1682947500000|2023-05-01 13:25:00|1762.2|1761.9|1763.6|1763.3|1763.6|1763.3|1761.6|1761.3|1009
1682947800000|2023-05-01 13:30:00|1763.5|1763.2|1770.3|1770|1770.4|1770.1|1762|1761.7|10064
1682948100000|2023-05-01 13:35:00|1770.1|1769.8|1776.1|1775.8|1776.1|1775.8|1770.1|1769.8|4713
1682948400000|2023-05-01 13:40:00|1776.4|1776.1|1775|1774.7|1778.8|1778.5|1774.2|1773.9|4431
1682948700000|2023-05-01 13:45:00|1775.1|1774.8|1777.3|1777|1780|1779.7|1775|1774.7|3622
1682949000000|2023-05-01 13:50:00|1777.6|1777.3|1778|1777.7|1780.3|1780|1776.7|1776.4|2961
1682949300000|2023-05-01 13:55:00|1777.9|1777.6|1777.5|1777.2|1778.6|1778.3|1776.2|1775.9|1595
1682949600000|2023-05-01 14:00:00|1775.5|1775.2|1775.3|1775|1775.5|1775.2|1771.8|1771.5|3056
1682949900000|2023-05-01 14:05:00|1775|1774.7|1776.7|1776.4|1777|1776.7|1773.9|1773.6|2345
1682950200000|2023-05-01 14:10:00|1776.9|1776.6|1776.8|1776.5|1777.8|1777.5|1775.3|1775|1609
1682950500000|2023-05-01 14:15:00|1776.7|1776.4|1779.4|1779.1|1782.8|1782.5|1776.4|1776.1|4315
1682950800000|2023-05-01 14:20:00|1779.3|1779|1776.5|1776.2|1779.8|1779.5|1773.3|1773|2841
1682951100000|2023-05-01 14:25:00|1776.4|1776.1|1776.3|1776|1778.7|1778.4|1775.8|1775.5|2280
1682951400000|2023-05-01 14:30:00|1776.4|1776.1|1779.5|1779.2|1779.8|1779.5|1775.7|1775.4|1562
1682951700000|2023-05-01 14:35:00|1779.4|1779.1|1781.8|1781.5|1782|1781.7|1778.5|1778.2|2088
1682952000000|2023-05-01 14:40:00|1781.9|1781.6|1782.4|1782.1|1783.5|1783.2|1779.7|1779.4|2166
1682952300000|2023-05-01 14:45:00|1782.3|1782|1786.2|1785.9|1787.9|1787.6|1782.3|1782|4668
1682952600000|2023-05-01 14:50:00|1786.3|1786|1782.4|1782.1|1786.3|1786|1782.2|1781.9|1640
1682952900000|2023-05-01 14:55:00|1782.3|1782|1781.7|1781.4|1784|1783.7|1781.5|1781.2|1914
1682953200000|2023-05-01 15:00:00|1781.8|1781.5|1777.9|1777.6|1782.5|1782.2|1776.7|1776.4|2240
1682953500000|2023-05-01 15:05:00|1777.6|1777.3|1776.3|1776|1778.3|1778|1775.6|1775.3|1526
1682953800000|2023-05-01 15:10:00|1776.2|1775.9|1772.7|1772.4|1776.3|1776|1772|1771.7|1422
1682954100000|2023-05-01 15:15:00|1772.8|1772.5|1771.4|1771.1|1772.9|1772.6|1769.2|1768.9|1752
1682954400000|2023-05-01 15:20:00|1771.3|1771|1768.6|1768.3|1772.4|1772.1|1768.6|1768.3|1330
1682954700000|2023-05-01 15:25:00|1768.5|1768.2|1769.7|1769.4|1770.3|1770|1767.4|1767.1|1550
1682955000000|2023-05-01 15:30:00|1769.6|1769.3|1768.5|1768.2|1770|1769.7|1767.3|1767|1040
1682955300000|2023-05-01 15:35:00|1768.4|1768.1|1769.7|1769.4|1770.3|1770|1767.8|1767.5|1138
1682955600000|2023-05-01 15:40:00|1769.6|1769.3|1769.1|1768.8|1769.7|1769.4|1766.4|1766.1|1430
1682955900000|2023-05-01 15:45:00|1769|1768.7|1769.7|1769.4|1770.4|1770.1|1768.8|1768.5|1035
1682956200000|2023-05-01 15:50:00|1769.2|1768.9|1769.9|1769.6|1770.1|1769.8|1767.5|1767.2|813
1682956500000|2023-05-01 15:55:00|1770|1769.7|1771.2|1770.9|1771.5|1771.2|1768.8|1768.5|1020
1682956800000|2023-05-01 16:00:00|1771.1|1770.8|1773.8|1773.5|1773.9|1773.6|1770.9|1770.6|1222
1682957100000|2023-05-01 16:05:00|1773.9|1773.6|1774.1|1773.8|1774.5|1774.2|1772.3|1772|642
1682957400000|2023-05-01 16:10:00|1774.2|1773.9|1772.8|1772.5|1774.6|1774.3|1772.2|1771.9|1022
1682957700000|2023-05-01 16:15:00|1772.7|1772.4|1774.1|1773.8|1774.3|1774|1772.4|1772.1|507
1682958000000|2023-05-01 16:20:00|1774.2|1773.9|1774.4|1774.1|1774.9|1774.6|1774|1773.7|787
1682958300000|2023-05-01 16:25:00|1774.5|1774.2|1774.9|1774.6|1775.8|1775.5|1774.2|1773.9|699
1682958600000|2023-05-01 16:30:00|1775|1774.7|1777.3|1777|1777.9|1777.6|1774.7|1774.4|1174
1682958900000|2023-05-01 16:35:00|1777.4|1777.1|1777.3|1777|1778.4|1778.1|1776.1|1775.8|642
1682959200000|2023-05-01 16:40:00|1777.2|1776.9|1776.4|1776.1|1777.4|1777.1|1776.1|1775.8|583
1682959500000|2023-05-01 16:45:00|1776|1775.7|1775.1|1774.8|1776.4|1776.1|1774.7|1774.4|1155
1682959800000|2023-05-01 16:50:00|1775.2|1774.9|1775|1774.7|1776.1|1775.8|1774.7|1774.4|419
1682960100000|2023-05-01 16:55:00|1775.1|1774.8|1774.5|1774.2|1775.8|1775.5|1774.2|1773.9|707
1682960400000|2023-05-01 17:00:00|1774.6|1774.3|1773.8|1773.5|1775.6|1775.3|1773.1|1772.8|1108
1682960700000|2023-05-01 17:05:00|1773.9|1773.6|1773.2|1772.9|1774.4|1774.1|1773|1772.7|939
1682961000000|2023-05-01 17:10:00|1773.3|1773|1772.8|1772.5|1774.3|1774|1772.6|1772.3|1023
1682961300000|2023-05-01 17:15:00|1772.7|1772.4|1771.6|1771.3|1773.6|1773.3|1770.7|1770.4|1321
1682961600000|2023-05-01 17:20:00|1771.7|1771.4|1772.4|1772.1|1772.9|1772.6|1771.4|1771.1|727
1682961900000|2023-05-01 17:25:00|1772.5|1772.2|1768.6|1768.3|1772.5|1772.2|1768.5|1768.2|1291
1682962200000|2023-05-01 17:30:00|1768.4|1768.1|1769.7|1769.4|1769.8|1769.5|1767.8|1767.5|1268
1682962500000|2023-05-01 17:35:00|1769.8|1769.5|1768|1767.7|1770|1769.7|1766.4|1766.1|1263
1682962800000|2023-05-01 17:40:00|1768.1|1767.8|1768.7|1768.4|1769.5|1769.2|1767.6|1767.3|849
1682963100000|2023-05-01 17:45:00|1769|1768.7|1768.6|1768.3|1770|1769.7|1767.8|1767.5|477
1682963400000|2023-05-01 17:50:00|1768.7|1768.4|1768.9|1768.6|1769.8|1769.5|1768.3|1768|306
1682963700000|2023-05-01 17:55:00|1769|1768.7|1769.9|1769.6|1770.1|1769.8|1768.4|1768.1|578
1682964000000|2023-05-01 18:00:00|1769.8|1769.5|1769.7|1769.4|1771.1|1770.8|1769.7|1769.4|994
1682964300000|2023-05-01 18:05:00|1769.6|1769.3|1769.2|1768.9|1769.9|1769.6|1767.4|1767.1|763
1682964600000|2023-05-01 18:10:00|1769.5|1769.2|1768|1767.7|1769.5|1769.2|1767.7|1767.4|338
1682964900000|2023-05-01 18:15:00|1768.1|1767.8|1766.7|1766.4|1768.2|1767.9|1766.5|1766.2|1086
1682965200000|2023-05-01 18:20:00|1766.8|1766.5|1767.5|1767.2|1768.4|1768.1|1766.4|1766.1|642
1682965500000|2023-05-01 18:25:00|1767.4|1767.1|1767.9|1767.6|1768|1767.7|1766.9|1766.6|379
1682965800000|2023-05-01 18:30:00|1767.8|1767.5|1762.9|1762.6|1767.9|1767.6|1762.2|1761.9|2119
1682966100000|2023-05-01 18:35:00|1762.8|1762.5|1764|1763.7|1764.2|1763.9|1761.8|1761.5|2021
1682966400000|2023-05-01 18:40:00|1764.1|1763.8|1765.5|1765.2|1766.2|1765.9|1763.2|1762.9|843
1682966700000|2023-05-01 18:45:00|1765.4|1765.1|1764.3|1764|1765.7|1765.4|1763.4|1763.1|589
1682967000000|2023-05-01 18:50:00|1764.4|1764.1|1765.2|1764.9|1765.3|1765|1763.4|1763.1|571
1682967300000|2023-05-01 18:55:00|1765.1|1764.8|1766.5|1766.2|1766.7|1766.4|1764.9|1764.6|539
1682967600000|2023-05-01 19:00:00|1766.7|1766.4|1764.9|1764.6|1767.8|1767.5|1764.4|1764.1|1205
1682967900000|2023-05-01 19:05:00|1765|1764.7|1763.9|1763.6|1766|1765.7|1763.2|1762.9|1910
1682968200000|2023-05-01 19:10:00|1763.8|1763.5|1763.8|1763.5|1764.3|1764|1763.2|1762.9|491
1682968500000|2023-05-01 19:15:00|1763.7|1763.4|1762.6|1762.3|1763.8|1763.5|1761.7|1761.4|628
1682968800000|2023-05-01 19:20:00|1762.7|1762.4|1763.5|1763.2|1764.5|1764.2|1762.5|1762.2|778
1682969100000|2023-05-01 19:25:00|1763.6|1763.3|1763.6|1763.3|1763.9|1763.6|1762.5|1762.2|545
1682969400000|2023-05-01 19:30:00|1763.7|1763.4|1764.5|1764.2|1764.8|1764.5|1763.3|1763|638
1682969700000|2023-05-01 19:35:00|1764.4|1764.1|1763.3|1763|1764.5|1764.2|1762.5|1762.2|906
1682970000000|2023-05-01 19:40:00|1763.2|1762.9|1765.2|1764.9|1765.4|1765.1|1762.8|1762.5|1025
1682970300000|2023-05-01 19:45:00|1765.3|1765|1769.3|1769|1769.3|1769|1765.3|1765|1642
1682970600000|2023-05-01 19:50:00|1769.9|1769.6|1769.3|1769|1770|1769.7|1768.1|1767.8|3147
1682970900000|2023-05-01 19:55:00|1769.2|1768.9|1767.9|1767.6|1769.7|1769.4|1767.1|1766.8|11294
1682971200000|2023-05-01 20:00:00|1767.7|1767.4|1768.6|1768.3|1769.2|1768.9|1767.4|1767.1|2639
1682971500000|2023-05-01 20:05:00|1768.5|1768.2|1767|1766.7|1768.5|1768.2|1766.6|1766.3|872
1682971800000|2023-05-01 20:10:00|1766.9|1766.6|1767.5|1767.2|1767.9|1767.6|1766.4|1766.1|916
1682972100000|2023-05-01 20:15:00|1767.4|1767.1|1767.9|1767.6|1768|1767.7|1767.3|1767|156
1682972400000|2023-05-01 20:20:00|1767.8|1767.5|1766.5|1766.2|1768|1767.7|1766.4|1766.1|516
1682972700000|2023-05-01 20:25:00|1766.6|1766.3|1767.1|1766.8|1767.3|1767|1766.6|1766.3|126
1682973000000|2023-05-01 20:30:00|1767.2|1766.9|1766.3|1766|1767.2|1766.9|1766.3|1766|132
1682973300000|2023-05-01 20:35:00|1766.4|1766.1|1765.1|1764.8|1766.5|1766.2|1765.1|1764.8|226
1682973600000|2023-05-01 20:40:00|1765.2|1764.9|1764.6|1764.3|1765.3|1765|1764.4|1764.1|276
1682973900000|2023-05-01 20:45:00|1764.5|1764.2|1764.3|1764|1764.8|1764.5|1763.4|1763.1|229
1682974200000|2023-05-01 20:50:00|1764.2|1763.9|1764|1763.7|1764.3|1764|1763.5|1763.2|140
1682974500000|2023-05-01 20:55:00|1763.9|1763.6|1763.5|1762.7|1764.1|1763.8|1763.2|1762.7|413
1682974800000|2023-05-01 21:00:00|1763.6|1762.8|1764.1|1763.3|1764.1|1763.3|1763.6|1762.8|0
1682975100000|2023-05-01 21:05:00|1764.4|1763.6|1764.2|1763.4|1764.4|1763.6|1764.2|1763.4|0
1682975400000|2023-05-01 21:10:00|1764.3|1763.5|1764.4|1763.6|1764.6|1763.8|1764.2|1763.4|0
1682975700000|2023-05-01 21:15:00|1764.5|1763.7|1764.5|1763.7|1764.6|1763.8|1764.5|1763.7|0
1682976000000|2023-05-01 21:20:00|1764.4|1763.6|1764.5|1763.7|1764.5|1763.7|1764.4|1763.6|0
1682976300000|2023-05-01 21:25:00|1764.6|1763.8|1764.5|1763.7|1764.6|1763.8|1764.5|1763.7|0
1682976600000|2023-05-01 21:30:00|1764.4|1763.6|1764.4|1763.6|1764.4|1763.6|1764.4|1763.6|0
1682976900000|2023-05-01 21:35:00|1764.3|1763.5|1763.7|1762.9|1764.3|1763.5|1763.4|1762.6|0
1682977200000|2023-05-01 21:40:00|1763.6|1762.8|1763.7|1762.9|1763.7|1762.9|1763.6|1762.8|0
1682977500000|2023-05-01 21:45:00|1763.8|1763|1763.6|1762.8|1763.8|1763|1763.6|1762.8|0
1682977800000|2023-05-01 21:50:00|1763.7|1762.9|1764.1|1763.3|1764.3|1763.5|1763.7|1762.9|0
1682978100000|2023-05-01 21:55:00|1764|1763.2|1764|1763.2|1764.1|1763.3|1764|1763.2|0
1682978400000|2023-05-01 22:00:00|1763.5|1763.3|1763.7|1763.4|1763.7|1763.4|1762.6|1762.3|116
1682978700000|2023-05-01 22:05:00|1763.6|1763.3|1763.5|1763.2|1763.8|1763.5|1763.3|1763|83
1682979000000|2023-05-01 22:10:00|1763.6|1763.3|1763.3|1763|1763.8|1763.5|1763.2|1762.9|28
1682979300000|2023-05-01 22:15:00|1763.4|1763.1|1763.6|1763.3|1763.8|1763.5|1763.3|1763|50
1682979600000|2023-05-01 22:20:00|1763.7|1763.4|1763.5|1763.2|1763.7|1763.4|1763.4|1763.1|16
1682979900000|2023-05-01 22:25:00|1763.4|1763.1|1763.9|1763.6|1764|1763.7|1763.4|1763.1|32
1682980200000|2023-05-01 22:30:00|1763.8|1763.5|1763.8|1763.5|1764|1763.7|1763.7|1763.4|29
1682980500000|2023-05-01 22:35:00|1763.7|1763.4|1763.9|1763.6|1764|1763.7|1763.7|1763.4|25
1682980800000|2023-05-01 22:40:00|1763.8|1763.5|1763.5|1763.2|1763.8|1763.5|1763.3|1763|31
1682981100000|2023-05-01 22:45:00|1763.4|1763.1|1762.6|1762.3|1763.8|1763.5|1762.5|1762.2|94
1682981400000|2023-05-01 22:50:00|1762.7|1762.4|1763|1762.7|1763.1|1762.8|1762.4|1762.1|90
1682981700000|2023-05-01 22:55:00|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1762.8|1762.5|32
1682982000000|2023-05-01 23:00:00|1763|1762.7|1763.6|1763.3|1763.7|1763.4|1762.7|1762.4|68
1682982300000|2023-05-01 23:05:00|1763.5|1763.2|1763.3|1763|1763.6|1763.3|1763.2|1762.9|17
1682982600000|2023-05-01 23:10:00|1763.2|1762.9|1763.2|1762.9|1763.5|1763.2|1763.1|1762.8|20
1682982900000|2023-05-01 23:15:00|1763.1|1762.8|1763|1762.7|1763.2|1762.9|1762.9|1762.6|40
1682983200000|2023-05-01 23:20:00|1762.9|1762.6|1762.7|1762.4|1763.1|1762.8|1762.6|1762.3|48
1682983500000|2023-05-01 23:25:00|1762.6|1762.3|1762.8|1762.5|1762.9|1762.6|1762.6|1762.3|29
1682983800000|2023-05-01 23:30:00|1762.7|1762.4|1762.4|1762.1|1762.8|1762.5|1762.4|1762.1|27
1682984100000|2023-05-01 23:35:00|1762.3|1762|1762.8|1762.5|1762.8|1762.5|1762.3|1762|28
1682984400000|2023-05-01 23:40:00|1762.7|1762.4|1763.1|1762.8|1763.1|1762.8|1762.6|1762.3|34
1682984700000|2023-05-01 23:45:00|1763|1762.7|1762.7|1762.4|1763.1|1762.8|1762.7|1762.4|56
1682985000000|2023-05-01 23:50:00|1762.6|1762.3|1763.7|1763.4|1763.7|1763.4|1762.5|1762.2|176
1682985300000|2023-05-01 23:55:00|1763.6|1763.3|1763.1|1762.8|1763.9|1763.6|1763|1762.7|129
1682985600000|2023-05-02 00:00:00|1762.7|1762.4|1763.4|1763.1|1763.5|1763.2|1762.6|1762.3|69
1682985900000|2023-05-02 00:05:00|1763.5|1763.2|1763.9|1763.6|1764.1|1763.8|1763.4|1763.1|76
1682986200000|2023-05-02 00:10:00|1764|1763.7|1763.6|1763.3|1764.2|1763.9|1763.5|1763.2|100
1682986500000|2023-05-02 00:15:00|1763.5|1763.2|1762.6|1762.3|1763.7|1763.4|1762.3|1762|199
1682986800000|2023-05-02 00:20:00|1762.5|1762.2|1761.6|1761.3|1762.6|1762.3|1760.8|1760.5|304
1682987100000|2023-05-02 00:25:00|1761.7|1761.4|1761.2|1760.9|1762.1|1761.8|1761.2|1760.9|228
1682987400000|2023-05-02 00:30:00|1761.1|1760.8|1761.2|1760.9|1761.4|1761.1|1760.8|1760.5|137
1682987700000|2023-05-02 00:35:00|1761.4|1761.1|1761.1|1760.8|1761.6|1761.3|1761|1760.7|90
1682988000000|2023-05-02 00:40:00|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|1760.9|1760.6|63
1682988300000|2023-05-02 00:45:00|1761.3|1761|1760.8|1760.5|1761.4|1761.1|1760.7|1760.4|79
1682988600000|2023-05-02 00:50:00|1761|1760.7|1760.9|1760.6|1761.1|1760.8|1760.6|1760.3|70
1682988900000|2023-05-02 00:55:00|1760.8|1760.5|1761|1760.7|1761|1760.7|1760.8|1760.5|29
1682989200000|2023-05-02 01:00:00|1760.9|1760.6|1761.1|1760.8|1761.1|1760.8|1760.9|1760.6|44
1682989500000|2023-05-02 01:05:00|1761.2|1760.9|1761.7|1761.4|1761.8|1761.5|1761.2|1760.9|47
1682989800000|2023-05-02 01:10:00|1761.9|1761.6|1761.8|1761.5|1762|1761.7|1761.7|1761.4|48
1682990100000|2023-05-02 01:15:00|1761.9|1761.6|1762.6|1762.3|1762.7|1762.4|1761.8|1761.5|72
1682990400000|2023-05-02 01:20:00|1762.5|1762.2|1762.9|1762.6|1763.5|1763.2|1762.5|1762.2|100
1682990700000|2023-05-02 01:25:00|1763|1762.7|1762.6|1762.3|1763|1762.7|1762.5|1762.2|50
1682991000000|2023-05-02 01:30:00|1762.5|1762.2|1763|1762.7|1763.5|1763.2|1762.5|1762.2|113
1682991300000|2023-05-02 01:35:00|1762.9|1762.6|1764.1|1763.8|1764.3|1764|1762.9|1762.6|100
1682991600000|2023-05-02 01:40:00|1764|1763.7|1763.1|1762.8|1764.1|1763.8|1763.1|1762.8|55
1682991900000|2023-05-02 01:45:00|1763.2|1762.9|1762.5|1762.2|1763.4|1763.1|1762.4|1762.1|150
1682992200000|2023-05-02 01:50:00|1762.4|1762.1|1762.5|1762.2|1762.7|1762.4|1762|1761.7|94
1682992500000|2023-05-02 01:55:00|1762.4|1762.1|1762.8|1762.5|1762.9|1762.6|1762.4|1762.1|28
1682992800000|2023-05-02 02:00:00|1762.9|1762.6|1763|1762.7|1763.3|1763|1762.8|1762.5|82
1682993100000|2023-05-02 02:05:00|1762.9|1762.6|1761.8|1761.5|1763|1762.7|1761.7|1761.4|74
1682993400000|2023-05-02 02:10:00|1761.7|1761.4|1762.4|1762.1|1762.4|1762.1|1761.6|1761.3|39
1682993700000|2023-05-02 02:15:00|1762.3|1762|1762.4|1762.1|1762.9|1762.6|1762.3|1762|47
1682994000000|2023-05-02 02:20:00|1762.5|1762.2|1762.8|1762.5|1762.8|1762.5|1762.3|1762|17
1682994300000|2023-05-02 02:25:00|1762.7|1762.4|1762.6|1762.3|1763|1762.7|1762.5|1762.2|13
1682994600000|2023-05-02 02:30:00|1762.7|1762.4|1762.9|1762.6|1763|1762.7|1762.5|1762.2|12
1682994900000|2023-05-02 02:35:00|1763|1762.7|1763|1762.7|1763.2|1762.9|1762.8|1762.5|15
1682995200000|2023-05-02 02:40:00|1763.1|1762.8|1763|1762.7|1763.2|1762.9|1762.8|1762.5|14
1682995500000|2023-05-02 02:45:00|1762.9|1762.6|1763.1|1762.8|1763.3|1763|1762.9|1762.6|11
1682995800000|2023-05-02 02:50:00|1763.2|1762.9|1763.4|1763.1|1763.6|1763.3|1763.1|1762.8|23
1682996100000|2023-05-02 02:55:00|1763.5|1763.2|1763.5|1763.2|1763.6|1763.3|1763.4|1763.1|13
1682996400000|2023-05-02 03:00:00|1763.4|1763.1|1763.6|1763.3|1763.6|1763.3|1763.4|1763.1|47
1682996700000|2023-05-02 03:05:00|1763.5|1763.2|1763.8|1763.5|1764|1763.7|1763.4|1763.1|82
1682997000000|2023-05-02 03:10:00|1763.9|1763.6|1763.9|1763.6|1764|1763.7|1763.5|1763.2|36
1682997300000|2023-05-02 03:15:00|1763.8|1763.5|1764|1763.7|1764|1763.7|1763.8|1763.5|26
1682997600000|2023-05-02 03:20:00|1763.9|1763.6|1763.8|1763.5|1764|1763.7|1763.5|1763.2|38
1682997900000|2023-05-02 03:25:00|1763.7|1763.4|1763.7|1763.4|1763.8|1763.5|1763.5|1763.2|40
1682998200000|2023-05-02 03:30:00|1763.6|1763.3|1763.7|1763.4|1763.7|1763.4|1763.4|1763.1|27
1682998500000|2023-05-02 03:35:00|1763.6|1763.3|1764|1763.7|1764|1763.7|1763.6|1763.3|22
1682998800000|2023-05-02 03:40:00|1763.9|1763.6|1763.8|1763.5|1764.1|1763.8|1763.7|1763.4|30
1682999100000|2023-05-02 03:45:00|1763.7|1763.4|1764|1763.7|1764|1763.7|1763.6|1763.3|22
1682999400000|2023-05-02 03:50:00|1763.9|1763.6|1764|1763.7|1764.2|1763.9|1763.9|1763.6|44
1682999700000|2023-05-02 03:55:00|1764.1|1763.8|1764.3|1764|1764.3|1764|1764|1763.7|17
1683000000000|2023-05-02 04:00:00|1764.2|1763.9|1764.5|1764.2|1764.7|1764.4|1764.2|1763.9|136
1683000300000|2023-05-02 04:05:00|1764.4|1764.1|1764.6|1764.3|1764.7|1764.4|1764.4|1764.1|22
1683000600000|2023-05-02 04:10:00|1764.7|1764.4|1764.9|1764.6|1764.9|1764.6|1764.5|1764.2|7
1683000900000|2023-05-02 04:15:00|1765|1764.7|1764.7|1764.4|1765.1|1764.8|1764.6|1764.3|21
1683001200000|2023-05-02 04:20:00|1764.6|1764.3|1764.4|1764.1|1764.7|1764.4|1764.3|1764|15
1683001500000|2023-05-02 04:25:00|1764.3|1764|1764.6|1764.3|1764.6|1764.3|1764.2|1763.9|13
1683001800000|2023-05-02 04:30:00|1764.4|1764.1|1765.1|1764.8|1765.1|1764.8|1763.9|1763.6|318
1683002100000|2023-05-02 04:35:00|1765|1764.7|1766|1765.7|1766|1765.7|1764.8|1764.5|106
1683002400000|2023-05-02 04:40:00|1765.9|1765.6|1765.3|1765|1765.9|1765.6|1765.1|1764.8|21
1683002700000|2023-05-02 04:45:00|1765.2|1764.9|1765.3|1765|1765.4|1765.1|1765.1|1764.8|27
1683003000000|2023-05-02 04:50:00|1765.4|1765.1|1765.4|1765.1|1765.5|1765.2|1765.1|1764.8|20
1683003300000|2023-05-02 04:55:00|1765.5|1765.2|1765.1|1764.8|1765.5|1765.2|1765|1764.7|18
1683003600000|2023-05-02 05:00:00|1765|1764.7|1765.3|1765|1765.3|1765|1764.8|1764.5|33
1683003900000|2023-05-02 05:05:00|1765.2|1764.9|1766|1765.7|1766.1|1765.8|1764.9|1764.6|81
1683004200000|2023-05-02 05:10:00|1766.1|1765.8|1765.9|1765.6|1766.1|1765.8|1765.6|1765.3|8
1683004500000|2023-05-02 05:15:00|1765.8|1765.5|1765.9|1765.6|1766.1|1765.8|1765.7|1765.4|25
1683004800000|2023-05-02 05:20:00|1765.8|1765.5|1765.7|1765.4|1765.9|1765.6|1765.4|1765.1|23
1683005100000|2023-05-02 05:25:00|1765.6|1765.3|1765.7|1765.4|1765.8|1765.5|1765.3|1765|11
1683005400000|2023-05-02 05:30:00|1765.8|1765.5|1765.8|1765.5|1766.1|1765.8|1765.8|1765.5|12
1683005700000|2023-05-02 05:35:00|1765.9|1765.6|1766.2|1765.9|1766.5|1766.2|1765.8|1765.5|50
1683006000000|2023-05-02 05:40:00|1766.1|1765.8|1765.9|1765.6|1766.4|1766.1|1765.8|1765.5|12
1683006300000|2023-05-02 05:45:00|1766|1765.7|1766|1765.7|1766.3|1766|1765.7|1765.4|32
1683006600000|2023-05-02 05:50:00|1766.1|1765.8|1765.6|1765.3|1766.1|1765.8|1765.4|1765.1|12
1683006900000|2023-05-02 05:55:00|1765.5|1765.2|1765.4|1765.1|1765.7|1765.4|1765.4|1765.1|16
1683007200000|2023-05-02 06:00:00|1765.5|1765.2|1765.2|1764.9|1765.5|1765.2|1764.1|1763.8|130
1683007500000|2023-05-02 06:05:00|1765.1|1764.8|1763.9|1763.6|1765.2|1764.9|1763.8|1763.5|51
1683007800000|2023-05-02 06:10:00|1764|1763.7|1763.4|1763.1|1764.1|1763.8|1763.4|1763.1|119
1683008100000|2023-05-02 06:15:00|1763.3|1763|1763.8|1763.5|1764.1|1763.8|1763.3|1763|63
1683008400000|2023-05-02 06:20:00|1763.9|1763.6|1765.5|1765.2|1765.5|1765.2|1763.9|1763.6|95
1683008700000|2023-05-02 06:25:00|1765.6|1765.3|1764.9|1764.6|1765.6|1765.3|1764.9|1764.6|30
1683009000000|2023-05-02 06:30:00|1765|1764.7|1765.6|1765.3|1765.7|1765.4|1764.9|1764.6|31
1683009300000|2023-05-02 06:35:00|1765.5|1765.2|1765.8|1765.5|1765.9|1765.6|1765.5|1765.2|24
1683009600000|2023-05-02 06:40:00|1765.9|1765.6|1766.5|1766.2|1766.7|1766.4|1765.8|1765.5|77
1683009900000|2023-05-02 06:45:00|1766.6|1766.3|1766.5|1766.2|1766.8|1766.5|1766.4|1766.1|26
1683010200000|2023-05-02 06:50:00|1766.4|1766.1|1766.6|1766.3|1766.7|1766.4|1766.3|1766|18
1683010500000|2023-05-02 06:55:00|1766.5|1766.2|1766.7|1766.4|1767.4|1767.1|1766.5|1766.2|80
1683010800000|2023-05-02 07:00:00|1766.8|1766.5|1767.2|1766.9|1767.3|1767|1765.2|1764.9|315
1683011100000|2023-05-02 07:05:00|1767.3|1767|1768|1767.7|1769.2|1768.9|1766.9|1766.6|401
1683011400000|2023-05-02 07:10:00|1768.2|1767.9|1767.6|1767.3|1768.7|1768.4|1766.5|1766.2|231
1683011700000|2023-05-02 07:15:00|1767.8|1767.5|1766.8|1766.5|1768.2|1767.9|1766.7|1766.4|138
1683012000000|2023-05-02 07:20:00|1766.9|1766.6|1765.7|1765.4|1766.9|1766.6|1765.2|1764.9|303
1683012300000|2023-05-02 07:25:00|1765.6|1765.3|1765.6|1765.3|1766.5|1766.2|1764.6|1764.3|179
1683012600000|2023-05-02 07:30:00|1765.7|1765.4|1764.8|1764.5|1766.1|1765.8|1764.4|1764.1|134
1683012900000|2023-05-02 07:35:00|1764.9|1764.6|1764.7|1764.4|1765.3|1765|1764.2|1763.9|110
1683013200000|2023-05-02 07:40:00|1764.6|1764.3|1764.2|1763.9|1765|1764.7|1764.2|1763.9|83
1683013500000|2023-05-02 07:45:00|1764.3|1764|1763.8|1763.5|1764.6|1764.3|1763.6|1763.3|212
1683013800000|2023-05-02 07:50:00|1763.9|1763.6|1762.7|1762.4|1764.5|1764.2|1762.5|1762.2|237
1683014100000|2023-05-02 07:55:00|1762.6|1762.3|1762.2|1761.9|1762.9|1762.6|1762.1|1761.8|228
1683014400000|2023-05-02 08:00:00|1762.1|1761.8|1760.2|1759.9|1762.3|1762|1759.5|1759.2|547
1683014700000|2023-05-02 08:05:00|1760.1|1759.8|1760.3|1760|1761.1|1760.8|1759.3|1759|240
1683015000000|2023-05-02 08:10:00|1760.2|1759.9|1760.2|1759.9|1761.3|1761|1759.7|1759.4|200
1683015300000|2023-05-02 08:15:00|1760.1|1759.8|1760.4|1760.1|1760.7|1760.4|1759.6|1759.3|174
1683015600000|2023-05-02 08:20:00|1760.3|1760|1758.9|1758.6|1760.8|1760.5|1758.6|1758.3|267
1683015900000|2023-05-02 08:25:00|1758.8|1758.5|1759.5|1759.2|1759.8|1759.5|1758.8|1758.5|183
1683016200000|2023-05-02 08:30:00|1759.4|1759.1|1759.4|1759.1|1760|1759.7|1759.4|1759.1|123
1683016500000|2023-05-02 08:35:00|1759.3|1759|1759.1|1758.8|1759.4|1759.1|1757.8|1757.5|401
1683016800000|2023-05-02 08:40:00|1759|1758.7|1759.8|1759.5|1760.3|1760|1758.9|1758.6|112
1683017100000|2023-05-02 08:45:00|1759.9|1759.6|1760.4|1760.1|1760.5|1760.2|1759.7|1759.4|127
1683017400000|2023-05-02 08:50:00|1760.3|1760|1758.5|1758.2|1760.6|1760.3|1758.4|1758.1|172
1683017700000|2023-05-02 08:55:00|1758.4|1758.1|1758.7|1758.4|1759.1|1758.8|1758.2|1757.9|182
1683018000000|2023-05-02 09:00:00|1758.6|1758.3|1759.6|1759.3|1759.8|1759.5|1758.4|1758.1|145
1683018300000|2023-05-02 09:05:00|1759.5|1759.2|1758.4|1758.1|1759.7|1759.4|1758|1757.7|88
1683018600000|2023-05-02 09:10:00|1758.5|1758.2|1757.4|1757.1|1759|1758.7|1757.4|1757.1|154
1683018900000|2023-05-02 09:15:00|1757.3|1757|1758.9|1758.6|1759.1|1758.8|1757.3|1757|138
1683019200000|2023-05-02 09:20:00|1759|1758.7|1758.5|1758.2|1759.2|1758.9|1758.1|1757.8|91
1683019500000|2023-05-02 09:25:00|1758.6|1758.3|1757.9|1757.6|1758.7|1758.4|1757.6|1757.3|300
1683019800000|2023-05-02 09:30:00|1757.8|1757.5|1758|1757.7|1758.3|1758|1757.3|1757|105
1683020100000|2023-05-02 09:35:00|1758.1|1757.8|1759.6|1759.3|1759.8|1759.5|1758|1757.7|87
1683020400000|2023-05-02 09:40:00|1759.7|1759.4|1760.7|1760.4|1760.8|1760.5|1759.5|1759.2|155
1683020700000|2023-05-02 09:45:00|1760.8|1760.5|1759.7|1759.4|1761.1|1760.8|1759.6|1759.3|352
1683021000000|2023-05-02 09:50:00|1759.6|1759.3|1759|1758.7|1759.9|1759.6|1758.7|1758.4|453
1683021300000|2023-05-02 09:55:00|1758.9|1758.6|1757.9|1757.6|1759|1758.7|1757.9|1757.6|194
1683021600000|2023-05-02 10:00:00|1757.8|1757.5|1755.9|1755.6|1757.8|1757.5|1755.6|1755.3|526
1683021900000|2023-05-02 10:05:00|1755.8|1755.5|1756.7|1756.4|1756.8|1756.5|1755.5|1755.2|145
1683022200000|2023-05-02 10:10:00|1756.8|1756.5|1756.8|1756.5|1757.4|1757.1|1755.8|1755.5|257
1683022500000|2023-05-02 10:15:00|1756.7|1756.4|1756.6|1756.3|1756.9|1756.6|1756.3|1756|197
1683022800000|2023-05-02 10:20:00|1756.5|1756.2|1756.9|1756.6|1757|1756.7|1756.3|1756|160
1683023100000|2023-05-02 10:25:00|1756.8|1756.5|1757.5|1757.2|1757.6|1757.3|1756.7|1756.4|108
1683023400000|2023-05-02 10:30:00|1757.6|1757.3|1757.6|1757.3|1757.6|1757.3|1756.8|1756.5|111
1683023700000|2023-05-02 10:35:00|1757.5|1757.2|1758.2|1757.9|1758.3|1758|1757.4|1757.1|136
1683024000000|2023-05-02 10:40:00|1758.1|1757.8|1757.4|1757.1|1758.1|1757.8|1757.2|1756.9|98
1683024300000|2023-05-02 10:45:00|1757.3|1757|1758.8|1758.5|1758.9|1758.6|1757.2|1756.9|198
1683024600000|2023-05-02 10:50:00|1758.7|1758.4|1758.7|1758.4|1758.9|1758.6|1758.5|1758.2|71
1683024900000|2023-05-02 10:55:00|1758.8|1758.5|1758.8|1758.5|1759|1758.7|1758.4|1758.1|177
1683025200000|2023-05-02 11:00:00|1758.9|1758.6|1758.4|1758.1|1759.8|1759.5|1758.2|1757.9|277
1683025500000|2023-05-02 11:05:00|1758.5|1758.2|1760|1759.7|1760|1759.7|1758.5|1758.2|160
1683025800000|2023-05-02 11:10:00|1759.9|1759.6|1760.3|1760|1760.3|1760|1759.5|1759.2|90
1683026100000|2023-05-02 11:15:00|1760.2|1759.9|1760.4|1760.1|1761.1|1760.8|1760.1|1759.8|179
1683026400000|2023-05-02 11:20:00|1760.3|1760|1759.9|1759.6|1760.7|1760.4|1759.9|1759.6|52
1683026700000|2023-05-02 11:25:00|1760|1759.7|1759.2|1758.9|1760|1759.7|1759.1|1758.8|133
1683027000000|2023-05-02 11:30:00|1759.1|1758.8|1759.1|1758.8|1759.6|1759.3|1758.9|1758.6|134
1683027300000|2023-05-02 11:35:00|1759|1758.7|1759.4|1759.1|1759.6|1759.3|1758.7|1758.4|359
1683027600000|2023-05-02 11:40:00|1759.5|1759.2|1760.8|1760.5|1760.8|1760.5|1759.3|1759|346
1683027900000|2023-05-02 11:45:00|1760.7|1760.4|1759.2|1758.9|1761.1|1760.8|1758.8|1758.5|283
1683028200000|2023-05-02 11:50:00|1759.1|1758.8|1759.4|1759.1|1759.7|1759.4|1758.9|1758.6|103
1683028500000|2023-05-02 11:55:00|1759.5|1759.2|1760.4|1760.1|1760.6|1760.3|1759.5|1759.2|108
1683028800000|2023-05-02 12:00:00|1760.5|1760.2|1759.4|1759.1|1760.5|1760.2|1758.5|1758.2|243
1683029100000|2023-05-02 12:05:00|1759.3|1759|1759|1758.7|1759.5|1759.2|1758.5|1758.2|440
1683029400000|2023-05-02 12:10:00|1759.1|1758.8|1758.1|1757.8|1759.2|1758.9|1757.8|1757.5|247
1683029700000|2023-05-02 12:15:00|1758|1757.7|1758.2|1757.9|1758.7|1758.4|1757.4|1757.1|286
1683030000000|2023-05-02 12:20:00|1758.4|1758.1|1758.4|1758.1|1759|1758.7|1757.9|1757.6|286
1683030300000|2023-05-02 12:25:00|1758.5|1758.2|1759.2|1758.9|1759.5|1759.2|1758.2|1757.9|490
1683030600000|2023-05-02 12:30:00|1759.1|1758.8|1760.1|1759.8|1760.7|1760.4|1757.6|1757.3|510
1683030900000|2023-05-02 12:35:00|1760|1759.7|1759.9|1759.6|1760.7|1760.4|1759.6|1759.3|196
1683031200000|2023-05-02 12:40:00|1759.8|1759.5|1760.4|1760.1|1760.7|1760.4|1759|1758.7|707
1683031500000|2023-05-02 12:45:00|1760.2|1759.9|1758.9|1758.6|1760.2|1759.9|1758.7|1758.4|215
1683031800000|2023-05-02 12:50:00|1758.7|1758.4|1759.1|1758.8|1759.4|1759.1|1758.5|1758.2|202
1683032100000|2023-05-02 12:55:00|1759|1758.7|1758.9|1758.6|1760.1|1759.8|1758.6|1758.3|252
1683032400000|2023-05-02 13:00:00|1758.8|1758.5|1758.6|1758.3|1759.1|1758.8|1758.3|1758|346
1683032700000|2023-05-02 13:05:00|1758.5|1758.2|1757.9|1757.6|1758.5|1758.2|1757.4|1757.1|429
1683033000000|2023-05-02 13:10:00|1758|1757.7|1757.5|1757.2|1758.4|1758.1|1757|1756.7|408
1683033300000|2023-05-02 13:15:00|1757.4|1757.1|1758.2|1757.9|1758.7|1758.4|1757|1756.7|420
1683033600000|2023-05-02 13:20:00|1758.1|1757.8|1758.2|1757.9|1758.7|1758.4|1758|1757.7|350
1683033900000|2023-05-02 13:25:00|1758.1|1757.8|1758|1757.7|1758.6|1758.3|1757.8|1757.5|560
1683034200000|2023-05-02 13:30:00|1757.9|1757.6|1751|1750.7|1757.9|1757.6|1746|1745.7|13545
1683034500000|2023-05-02 13:35:00|1751.2|1750.9|1749.6|1749.3|1752.2|1751.9|1745.2|1744.9|7124
1683034800000|2023-05-02 13:40:00|1749.5|1749.2|1745.9|1745.6|1752.1|1751.8|1745.8|1745.5|5123
1683035100000|2023-05-02 13:45:00|1745.6|1745.3|1745|1744.7|1749.4|1749.1|1744.4|1744.1|3737
1683035400000|2023-05-02 13:50:00|1744.9|1744.6|1745.1|1744.8|1746.5|1746.2|1743.1|1742.8|3695
1683035700000|2023-05-02 13:55:00|1745.2|1744.9|1744.3|1744|1746.1|1745.8|1742.3|1742|2710
1683036000000|2023-05-02 14:00:00|1744.7|1744.4|1742.6|1742.3|1746.2|1745.9|1741.4|1741.1|5066
1683036300000|2023-05-02 14:05:00|1742.7|1742.4|1738.1|1737.8|1742.7|1742.4|1736.1|1735.8|5768
1683036600000|2023-05-02 14:10:00|1738.6|1738.3|1732|1731.7|1739.2|1738.9|1730|1729.7|6971
1683036900000|2023-05-02 14:15:00|1732.1|1731.8|1731.9|1731.6|1734.4|1734.1|1730.2|1729.9|4828
1683037200000|2023-05-02 14:20:00|1732.2|1731.9|1729|1728.7|1732.3|1732|1728.4|1728.1|4714
1683037500000|2023-05-02 14:25:00|1728.9|1728.6|1728|1727.7|1730.7|1730.4|1726.5|1726.2|4337
1683037800000|2023-05-02 14:30:00|1728.1|1727.8|1722.9|1722.6|1728.4|1728.1|1722.6|1722.3|7073
1683038100000|2023-05-02 14:35:00|1722.8|1722.5|1720.8|1720.5|1725.8|1725.5|1720.4|1720.1|4824
1683038400000|2023-05-02 14:40:00|1720.9|1720.6|1721.3|1721|1725.3|1725|1720.8|1720.5|3235
1683038700000|2023-05-02 14:45:00|1721.4|1721.1|1719.4|1719.1|1722.5|1722.2|1717.1|1716.8|3324
1683039000000|2023-05-02 14:50:00|1719.2|1718.9|1718.8|1718.5|1721.7|1721.4|1716.7|1716.4|3202
1683039300000|2023-05-02 14:55:00|1718.9|1718.6|1717.3|1717|1720.3|1720|1717|1716.7|3331
1683039600000|2023-05-02 15:00:00|1717.4|1717.1|1717.6|1717.3|1718.4|1718.1|1712.1|1711.8|5805
1683039900000|2023-05-02 15:05:00|1717.5|1717.2|1715.3|1715|1718.2|1717.9|1713.9|1713.6|4220
1683040200000|2023-05-02 15:10:00|1715.4|1715.1|1716.8|1716.5|1717.9|1717.6|1714.7|1714.4|3427
1683040500000|2023-05-02 15:15:00|1716.7|1716.4|1714.8|1714.5|1718.8|1718.5|1714.6|1714.3|3728
1683040800000|2023-05-02 15:20:00|1714.7|1714.4|1715.3|1715|1716.4|1716.1|1712.3|1712|2806
1683041100000|2023-05-02 15:25:00|1715.2|1714.9|1716.9|1716.6|1717.3|1717|1713.3|1713|2071
1683041400000|2023-05-02 15:30:00|1717|1716.7|1715.3|1715|1717.9|1717.6|1712.1|1711.8|2739
1683041700000|2023-05-02 15:35:00|1715.4|1715.1|1718.4|1718.1|1719.8|1719.5|1714.9|1714.6|3231
1683042000000|2023-05-02 15:40:00|1718.5|1718.2|1721|1720.7|1721.1|1720.8|1718.3|1718|2813
1683042300000|2023-05-02 15:45:00|1721.1|1720.8|1722.1|1721.8|1723|1722.7|1719.2|1718.9|2968
1683042600000|2023-05-02 15:50:00|1722|1721.7|1719.4|1719.1|1723.1|1722.8|1716.5|1716.2|3055
1683042900000|2023-05-02 15:55:00|1719.3|1719|1718.5|1718.2|1720.4|1720.1|1717.5|1717.2|1265
1683043200000|2023-05-02 16:00:00|1718.6|1718.3|1716.4|1716.1|1720.3|1720|1714.8|1714.5|1694
1683043500000|2023-05-02 16:05:00|1716.5|1716.2|1716.8|1716.5|1719.1|1718.8|1715.4|1715.1|1267
1683043800000|2023-05-02 16:10:00|1716.9|1716.6|1719.4|1719.1|1719.5|1719.2|1715|1714.7|1648
1683044100000|2023-05-02 16:15:00|1719.1|1718.8|1721.1|1720.8|1721.7|1721.4|1716.5|1716.2|2783
1683044400000|2023-05-02 16:20:00|1721.2|1720.9|1721.2|1720.9|1721.5|1721.2|1718.7|1718.4|1616
1683044700000|2023-05-02 16:25:00|1721.1|1720.8|1722.4|1722.1|1723.1|1722.8|1720.8|1720.5|1314
1683045000000|2023-05-02 16:30:00|1722.3|1722|1720.1|1719.8|1722.8|1722.5|1720.1|1719.8|1185
1683045300000|2023-05-02 16:35:00|1720.3|1720|1721.4|1721.1|1724.1|1723.8|1720.1|1719.8|2183
1683045600000|2023-05-02 16:40:00|1721.5|1721.2|1721.3|1721|1722|1721.7|1720|1719.7|1224
1683045900000|2023-05-02 16:45:00|1721.2|1720.9|1720.2|1719.9|1721.8|1721.5|1719.8|1719.5|1128
1683046200000|2023-05-02 16:50:00|1719.9|1719.6|1724.1|1723.8|1724.5|1724.2|1719.9|1719.6|1465
1683046500000|2023-05-02 16:55:00|1724|1723.7|1723.9|1723.6|1724.3|1724|1721.6|1721.3|1602
1683046800000|2023-05-02 17:00:00|1723.8|1723.5|1725.9|1725.6|1726.2|1725.9|1722.3|1722|1322
1683047100000|2023-05-02 17:05:00|1725.8|1725.5|1726.3|1726|1727.4|1727.1|1725.8|1725.5|2105
1683047400000|2023-05-02 17:10:00|1726.4|1726.1|1725.5|1725.2|1727.1|1726.8|1725.1|1724.8|1156
1683047700000|2023-05-02 17:15:00|1725.4|1725.1|1725.1|1724.8|1726.5|1726.2|1724.5|1724.2|1139
1683048000000|2023-05-02 17:20:00|1725.2|1724.9|1726.4|1726.1|1726.5|1726.2|1724.1|1723.8|861
1683048300000|2023-05-02 17:25:00|1726.5|1726.2|1726.4|1726.1|1727.4|1727.1|1726.1|1725.8|1205
1683048600000|2023-05-02 17:30:00|1726.3|1726|1726.3|1726|1727.1|1726.8|1725|1724.7|1398
1683048900000|2023-05-02 17:35:00|1726.5|1726.2|1728|1727.7|1728.4|1728.1|1726.5|1726.2|935
1683049200000|2023-05-02 17:40:00|1727.8|1727.5|1728.2|1727.9|1728.6|1728.3|1727.2|1726.9|872
1683049500000|2023-05-02 17:45:00|1728.1|1727.8|1730.9|1730.6|1731.4|1731.1|1728.1|1727.8|1317
1683049800000|2023-05-02 17:50:00|1730.8|1730.5|1732.1|1731.8|1732.9|1732.6|1730.8|1730.5|1941
1683050100000|2023-05-02 17:55:00|1732.2|1731.9|1729.7|1729.4|1732.6|1732.3|1729.1|1728.8|1807
1683050400000|2023-05-02 18:00:00|1729.9|1729.6|1728.3|1728|1730.2|1729.9|1726.6|1726.3|1605
1683050700000|2023-05-02 18:05:00|1728.1|1727.8|1727.2|1726.9|1728.8|1728.5|1726.8|1726.5|878
1683051000000|2023-05-02 18:10:00|1727.3|1727|1724.7|1724.4|1728.1|1727.8|1724.1|1723.8|2009
1683051300000|2023-05-02 18:15:00|1724.9|1724.6|1726.6|1726.3|1727.3|1727|1724.2|1723.9|1479
1683051600000|2023-05-02 18:20:00|1726.7|1726.4|1726.2|1725.9|1727.7|1727.4|1725.3|1725|791
1683051900000|2023-05-02 18:25:00|1726|1725.7|1726.5|1726.2|1726.8|1726.5|1725.1|1724.8|1072
1683052200000|2023-05-02 18:30:00|1726.6|1726.3|1725.2|1724.9|1727.2|1726.9|1724.7|1724.4|1158
1683052500000|2023-05-02 18:35:00|1725.1|1724.8|1728.1|1727.8|1728.8|1728.5|1725.1|1724.8|988
1683052800000|2023-05-02 18:40:00|1728.2|1727.9|1726.5|1726.2|1728.4|1728.1|1724.6|1724.3|1800
1683053100000|2023-05-02 18:45:00|1726.6|1726.3|1730.2|1729.9|1730.7|1730.4|1726.6|1726.3|1747
1683053400000|2023-05-02 18:50:00|1730|1729.7|1729.7|1729.4|1732|1731.7|1728.9|1728.6|1520
1683053700000|2023-05-02 18:55:00|1729.8|1729.5|1730.4|1730.1|1731|1730.7|1728.9|1728.6|811
1683054000000|2023-05-02 19:00:00|1730.2|1729.9|1728.7|1728.4|1731.3|1731|1727.5|1727.2|2066
1683054300000|2023-05-02 19:05:00|1728.5|1728.2|1729.2|1728.9|1729.9|1729.6|1728.1|1727.8|1028
1683054600000|2023-05-02 19:10:00|1729.3|1729|1731.2|1730.9|1731.8|1731.5|1729.1|1728.8|1712
1683054900000|2023-05-02 19:15:00|1731.1|1730.8|1731|1730.7|1732.7|1732.4|1728.1|1727.8|2017
1683055200000|2023-05-02 19:20:00|1730.9|1730.6|1731.4|1731.1|1732.5|1732.2|1729.9|1729.6|1125
1683055500000|2023-05-02 19:25:00|1731.5|1731.2|1732.1|1731.8|1732.9|1732.6|1731.5|1731.2|1034
1683055800000|2023-05-02 19:30:00|1732.2|1731.9|1730.1|1729.8|1732.5|1732.2|1729.3|1729|1099
1683056100000|2023-05-02 19:35:00|1730|1729.7|1730.9|1730.6|1731.4|1731.1|1728.5|1728.2|1181
1683056400000|2023-05-02 19:40:00|1731|1730.7|1731.3|1731|1731.7|1731.4|1730.3|1730|1512
1683056700000|2023-05-02 19:45:00|1731.4|1731.1|1730|1729.7|1731.7|1731.4|1729|1728.7|1897
1683057000000|2023-05-02 19:50:00|1729.5|1729.2|1732.5|1732.2|1733.6|1733.3|1729.5|1729.2|3062
1683057300000|2023-05-02 19:55:00|1732.6|1732.3|1729.4|1729.1|1733.7|1733.4|1728.6|1728.3|14747
1683057600000|2023-05-02 20:00:00|1729.3|1729|1730.9|1730.6|1730.9|1730.6|1728.9|1728.6|4035
1683057900000|2023-05-02 20:05:00|1731|1730.7|1729.8|1729.5|1731.3|1731|1729.8|1729.5|1036
1683058200000|2023-05-02 20:10:00|1729.7|1729.4|1729.2|1728.9|1730|1729.7|1729.2|1728.9|865
1683058500000|2023-05-02 20:15:00|1729.1|1728.8|1729.1|1728.8|1729.7|1729.4|1728.7|1728.4|728
1683058800000|2023-05-02 20:20:00|1729.2|1728.9|1730|1729.7|1730.1|1729.8|1729|1728.7|248
1683059100000|2023-05-02 20:25:00|1729.9|1729.6|1729.9|1729.6|1730|1729.7|1729.3|1729|173
1683059400000|2023-05-02 20:30:00|1729.8|1729.5|1729.2|1728.9|1730.3|1730|1729.2|1728.9|195
1683059700000|2023-05-02 20:35:00|1729.1|1728.8|1729.5|1729.2|1729.8|1729.5|1729.1|1728.8|106
1683060000000|2023-05-02 20:40:00|1729.6|1729.3|1729.4|1729.1|1729.9|1729.6|1729.2|1728.9|143
1683060300000|2023-05-02 20:45:00|1729.3|1729|1729.5|1729.2|1729.7|1729.4|1729|1728.7|195
1683060600000|2023-05-02 20:50:00|1729.4|1729.1|1729.5|1729.2|1729.7|1729.4|1729.2|1728.9|136
1683060900000|2023-05-02 20:55:00|1729.4|1729.1|1729.1|1728.3|1729.6|1729.3|1728.5|1728.2|649
1683061200000|2023-05-02 21:00:00|1729.2|1728.4|1729.6|1728.8|1729.6|1728.8|1729.1|1728.3|0
1683061500000|2023-05-02 21:05:00|1729.5|1728.7|1729.6|1728.8|1729.6|1728.8|1729.5|1728.7|0
1683061800000|2023-05-02 21:10:00|1729.5|1728.7|1729.4|1728.6|1729.6|1728.8|1729.4|1728.6|0
1683062100000|2023-05-02 21:15:00|1729.5|1728.7|1729.3|1728.5|1729.5|1728.7|1729.2|1728.4|0
1683062400000|2023-05-02 21:20:00|1729.2|1728.4|1729.2|1728.4|1729.2|1728.4|1729|1728.2|0
1683062700000|2023-05-02 21:25:00|1729.1|1728.3|1729.2|1728.4|1729.3|1728.5|1729|1728.2|0
1683063000000|2023-05-02 21:30:00|1729.3|1728.5|1729.3|1728.5|1729.4|1728.6|1729.2|1728.4|0
1683063300000|2023-05-02 21:35:00|1729.2|1728.4|1729.3|1728.5|1729.3|1728.5|1729.1|1728.3|0
1683063600000|2023-05-02 21:40:00|1729.2|1728.4|1729.3|1728.5|1729.4|1728.6|1729.2|1728.4|0
1683063900000|2023-05-02 21:45:00|1729.2|1728.4|1729.1|1728.3|1729.4|1728.6|1729.1|1728.3|0
1683064200000|2023-05-02 21:50:00|1729.2|1728.4|1729.4|1728.6|1729.4|1728.6|1729.2|1728.4|0
1683064500000|2023-05-02 21:55:00|1729.3|1728.5|1729.2|1728.4|1729.3|1728.5|1729.2|1728.4|0
1683064800000|2023-05-02 22:00:00|1728.7|1728.2|1728.2|1727.9|1728.9|1728.6|1727.9|1727.6|114
1683065100000|2023-05-02 22:05:00|1728.3|1728|1728.1|1727.8|1728.6|1728.3|1727.4|1727.1|148
1683065400000|2023-05-02 22:10:00|1728|1727.7|1728.4|1728.1|1728.5|1728.2|1727.8|1727.5|99
1683065700000|2023-05-02 22:15:00|1728.3|1728|1728.1|1727.8|1728.4|1728.1|1727.5|1727.2|34
1683066000000|2023-05-02 22:20:00|1728.2|1727.9|1727.7|1727.4|1728.5|1728.2|1727.7|1727.4|116
1683066300000|2023-05-02 22:25:00|1727.8|1727.5|1728.2|1727.9|1728.3|1728|1727.4|1727.1|118
1683066600000|2023-05-02 22:30:00|1728.4|1728.1|1728.5|1728.2|1728.8|1728.5|1728.1|1727.8|56
1683066900000|2023-05-02 22:35:00|1728.4|1728.1|1728|1727.7|1728.7|1728.4|1728|1727.7|32
1683067200000|2023-05-02 22:40:00|1728.2|1727.9|1728.1|1727.8|1728.4|1728.1|1727.8|1727.5|37
1683067500000|2023-05-02 22:45:00|1728.2|1727.9|1728.1|1727.8|1728.4|1728.1|1727.9|1727.6|39
1683067800000|2023-05-02 22:50:00|1728|1727.7|1728.3|1728|1728.3|1728|1728|1727.7|36
1683068100000|2023-05-02 22:55:00|1728.4|1728.1|1728.4|1728.1|1728.5|1728.2|1728.3|1728|12
1683068400000|2023-05-02 23:00:00|1728.3|1728|1728.3|1728|1728.4|1728.1|1727.9|1727.6|24
1683068700000|2023-05-02 23:05:00|1728.4|1728.1|1729|1728.7|1729.2|1728.9|1728.4|1728.1|40
1683069000000|2023-05-02 23:10:00|1728.9|1728.6|1729.2|1728.9|1729.2|1728.9|1728.7|1728.4|0
1683069300000|2023-05-02 23:15:00|1729.1|1728.8|1729.5|1729.2|1729.5|1729.2|1729|1728.7|20
1683069600000|2023-05-02 23:20:00|1729.4|1729.1|1729.8|1729.5|1729.9|1729.6|1729.4|1729.1|36
1683069900000|2023-05-02 23:25:00|1729.9|1729.6|1729.7|1729.4|1729.9|1729.6|1729.6|1729.3|21
1683070200000|2023-05-02 23:30:00|1729.8|1729.5|1729.7|1729.4|1729.8|1729.5|1729.6|1729.3|24
1683070500000|2023-05-02 23:35:00|1729.6|1729.3|1729.8|1729.5|1730|1729.7|1729.5|1729.2|26
1683070800000|2023-05-02 23:40:00|1729.7|1729.4|1729.9|1729.6|1730|1729.7|1729.6|1729.3|19
1683071100000|2023-05-02 23:45:00|1729.8|1729.5|1731.2|1730.9|1731.2|1730.9|1729.8|1729.5|175
1683071400000|2023-05-02 23:50:00|1731.1|1730.8|1730.8|1730.5|1731.1|1730.8|1730.6|1730.3|74
1683071700000|2023-05-02 23:55:00|1730.9|1730.6|1731|1730.7|1731.6|1731.3|1730.9|1730.6|120
1683072000000|2023-05-03 00:00:00|1731.1|1730.8|1730.8|1730.5|1731.4|1731.1|1730.5|1730.2|89
1683072300000|2023-05-03 00:05:00|1730.9|1730.6|1731|1730.7|1731.5|1731.2|1730.8|1730.5|29
1683072600000|2023-05-03 00:10:00|1730.9|1730.6|1730.4|1730.1|1731|1730.7|1729.7|1729.4|113
1683072900000|2023-05-03 00:15:00|1730.3|1730|1731.2|1730.9|1731.3|1731|1730|1729.7|43
1683073200000|2023-05-03 00:20:00|1731.3|1731|1731.3|1731|1731.6|1731.3|1730.7|1730.4|33
1683073500000|2023-05-03 00:25:00|1731.4|1731.1|1731.2|1730.9|1731.6|1731.3|1731.1|1730.8|31
1683073800000|2023-05-03 00:30:00|1731.3|1731|1732.3|1732|1732.3|1732|1731.3|1731|37
1683074100000|2023-05-03 00:35:00|1732.2|1731.9|1732.8|1732.5|1733.1|1732.8|1732.2|1731.9|61
1683074400000|2023-05-03 00:40:00|1732.9|1732.6|1733.4|1733.1|1733.8|1733.5|1732.6|1732.3|72
1683074700000|2023-05-03 00:45:00|1733.5|1733.2|1733.5|1733.2|1733.6|1733.3|1733.1|1732.8|56
1683075000000|2023-05-03 00:50:00|1733.4|1733.1|1733.5|1733.2|1733.7|1733.4|1733.2|1732.9|94
1683075300000|2023-05-03 00:55:00|1733.6|1733.3|1733.8|1733.5|1733.9|1733.6|1733.5|1733.2|79
1683075600000|2023-05-03 01:00:00|1733.9|1733.6|1733.4|1733.1|1734.1|1733.8|1733.3|1733|68
1683075900000|2023-05-03 01:05:00|1733.5|1733.2|1732.9|1732.6|1733.5|1733.2|1732.5|1732.2|54
1683076200000|2023-05-03 01:10:00|1732.8|1732.5|1733.1|1732.8|1733.3|1733|1732.7|1732.4|43
1683076500000|2023-05-03 01:15:00|1733|1732.7|1732.4|1732.1|1733.3|1733|1732.1|1731.8|55
1683076800000|2023-05-03 01:20:00|1732.3|1732|1732.5|1732.2|1732.7|1732.4|1732|1731.7|36
1683077100000|2023-05-03 01:25:00|1732.4|1732.1|1732.3|1732|1732.8|1732.5|1732.2|1731.9|48
1683077400000|2023-05-03 01:30:00|1732.2|1731.9|1732.3|1732|1732.5|1732.2|1731.7|1731.4|42
1683077700000|2023-05-03 01:35:00|1732.2|1731.9|1732.4|1732.1|1732.8|1732.5|1732.2|1731.9|26
1683078000000|2023-05-03 01:40:00|1732.5|1732.2|1732.6|1732.3|1732.8|1732.5|1732.5|1732.2|28
1683078300000|2023-05-03 01:45:00|1732.7|1732.4|1732.1|1731.8|1732.8|1732.5|1732.1|1731.8|32
1683078600000|2023-05-03 01:50:00|1732.2|1731.9|1731.8|1731.5|1732.2|1731.9|1731.7|1731.4|32
1683078900000|2023-05-03 01:55:00|1731.9|1731.6|1732.3|1732|1732.3|1732|1731.7|1731.4|28
1683079200000|2023-05-03 02:00:00|1732.4|1732.1|1733.2|1732.9|1733.2|1732.9|1732.4|1732.1|44
1683079500000|2023-05-03 02:05:00|1733.1|1732.8|1732.8|1732.5|1733.2|1732.9|1732.6|1732.3|40
1683079800000|2023-05-03 02:10:00|1732.9|1732.6|1733|1732.7|1733.2|1732.9|1732.8|1732.5|66
1683080100000|2023-05-03 02:15:00|1733.1|1732.8|1732.8|1732.5|1733.1|1732.8|1732.8|1732.5|38
1683080400000|2023-05-03 02:20:00|1732.7|1732.4|1732.7|1732.4|1732.9|1732.6|1732.6|1732.3|40
1683080700000|2023-05-03 02:25:00|1732.6|1732.3|1732.4|1732.1|1732.7|1732.4|1732.4|1732.1|21
1683081000000|2023-05-03 02:30:00|1732.3|1732|1732.6|1732.3|1732.7|1732.4|1732.3|1732|25
1683081300000|2023-05-03 02:35:00|1732.5|1732.2|1732.8|1732.5|1732.8|1732.5|1732.3|1732|38
1683081600000|2023-05-03 02:40:00|1732.7|1732.4|1732.8|1732.5|1733|1732.7|1732.7|1732.4|36
1683081900000|2023-05-03 02:45:00|1732.9|1732.6|1733.2|1732.9|1733.4|1733.1|1732.7|1732.4|68
1683082200000|2023-05-03 02:50:00|1733.1|1732.8|1732.9|1732.6|1733.3|1733|1732.7|1732.4|35
1683082500000|2023-05-03 02:55:00|1732.8|1732.5|1732.5|1732.2|1732.9|1732.6|1732.4|1732.1|62
1683082800000|2023-05-03 03:00:00|1732.6|1732.3|1732.7|1732.4|1733|1732.7|1732.6|1732.3|69
1683083100000|2023-05-03 03:05:00|1732.6|1732.3|1732.9|1732.6|1733|1732.7|1732.6|1732.3|55
1683083400000|2023-05-03 03:10:00|1732.8|1732.5|1733.4|1733.1|1733.4|1733.1|1732.7|1732.4|49
1683083700000|2023-05-03 03:15:00|1733.3|1733|1733|1732.7|1733.4|1733.1|1732.9|1732.6|48
1683084000000|2023-05-03 03:20:00|1732.9|1732.6|1732.4|1732.1|1733|1732.7|1732.1|1731.8|52
1683084300000|2023-05-03 03:25:00|1732.5|1732.2|1732.7|1732.4|1732.7|1732.4|1732.3|1732|31
1683084600000|2023-05-03 03:30:00|1732.8|1732.5|1732.8|1732.5|1732.9|1732.6|1732.6|1732.3|33
1683084900000|2023-05-03 03:35:00|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|1732.5|1732.2|27
1683085200000|2023-05-03 03:40:00|1732.8|1732.5|1733.1|1732.8|1733.3|1733|1732.6|1732.3|28
1683085500000|2023-05-03 03:45:00|1733|1732.7|1733|1732.7|1733.4|1733.1|1732.8|1732.5|45
1683085800000|2023-05-03 03:50:00|1732.9|1732.6|1733.3|1733|1733.3|1733|1732.8|1732.5|29
1683086100000|2023-05-03 03:55:00|1733.2|1732.9|1733.3|1733|1733.4|1733.1|1733.1|1732.8|40
1683086400000|2023-05-03 04:00:00|1733.4|1733.1|1733.4|1733.1|1733.6|1733.3|1732.9|1732.6|60
1683086700000|2023-05-03 04:05:00|1733.3|1733|1733|1732.7|1733.3|1733|1733|1732.7|36
1683087000000|2023-05-03 04:10:00|1733.1|1732.8|1733.1|1732.8|1733.3|1733|1733|1732.7|18
1683087300000|2023-05-03 04:15:00|1733.2|1732.9|1733.2|1732.9|1733.3|1733|1733.1|1732.8|23
1683087600000|2023-05-03 04:20:00|1733.3|1733|1732.9|1732.6|1733.3|1733|1732.7|1732.4|17
1683087900000|2023-05-03 04:25:00|1733|1732.7|1733.4|1733.1|1733.4|1733.1|1732.8|1732.5|32
1683088200000|2023-05-03 04:30:00|1733.3|1733|1732.9|1732.6|1733.4|1733.1|1732.8|1732.5|21
1683088500000|2023-05-03 04:35:00|1733|1732.7|1732.9|1732.6|1733|1732.7|1732.9|1732.6|9
1683088800000|2023-05-03 04:40:00|1733|1732.7|1733.3|1733|1733.4|1733.1|1733|1732.7|47
1683089100000|2023-05-03 04:45:00|1733.4|1733.1|1733.5|1733.2|1733.6|1733.3|1733.1|1732.8|23
1683089400000|2023-05-03 04:50:00|1733.4|1733.1|1733.2|1732.9|1733.5|1733.2|1733.2|1732.9|25
1683089700000|2023-05-03 04:55:00|1733.3|1733|1733.4|1733.1|1733.4|1733.1|1733.2|1732.9|17
1683090000000|2023-05-03 05:00:00|1733.5|1733.2|1735.1|1734.8|1735.3|1735|1733.4|1733.1|168
1683090300000|2023-05-03 05:05:00|1735|1734.7|1734.6|1734.3|1735|1734.7|1734.4|1734.1|44
1683090600000|2023-05-03 05:10:00|1734.5|1734.2|1735.2|1734.9|1735.2|1734.9|1734.5|1734.2|53
1683090900000|2023-05-03 05:15:00|1735.3|1735|1734.8|1734.5|1735.4|1735.1|1734.7|1734.4|59
1683091200000|2023-05-03 05:20:00|1734.7|1734.4|1734.4|1734.1|1734.9|1734.6|1734|1733.7|47
1683091500000|2023-05-03 05:25:00|1734.5|1734.2|1734.5|1734.2|1734.7|1734.4|1734.3|1734|30
1683091800000|2023-05-03 05:30:00|1734.6|1734.3|1734.1|1733.8|1734.7|1734.4|1734.1|1733.8|31
1683092100000|2023-05-03 05:35:00|1734|1733.7|1734|1733.7|1734.3|1734|1733.9|1733.6|32
1683092400000|2023-05-03 05:40:00|1734.1|1733.8|1734.7|1734.4|1734.7|1734.4|1734|1733.7|55
1683092700000|2023-05-03 05:45:00|1734.6|1734.3|1734.7|1734.4|1734.9|1734.6|1734.5|1734.2|45
1683093000000|2023-05-03 05:50:00|1735|1734.7|1735.2|1734.9|1735.3|1735|1734.7|1734.4|50
1683093300000|2023-05-03 05:55:00|1735.1|1734.8|1735.2|1734.9|1735.2|1734.9|1734.9|1734.6|50
1683093600000|2023-05-03 06:00:00|1735.1|1734.8|1734.9|1734.6|1736|1735.7|1734.8|1734.5|226
1683093900000|2023-05-03 06:05:00|1735|1734.7|1734.9|1734.6|1735.1|1734.8|1734.1|1733.8|101
1683094200000|2023-05-03 06:10:00|1735|1734.7|1735.7|1735.4|1735.9|1735.6|1734.8|1734.5|75
1683094500000|2023-05-03 06:15:00|1735.6|1735.3|1735.7|1735.4|1735.7|1735.4|1734.8|1734.5|65
1683094800000|2023-05-03 06:20:00|1735.8|1735.5|1734.9|1734.6|1736.1|1735.8|1734.9|1734.6|58
1683095100000|2023-05-03 06:25:00|1735|1734.7|1735.7|1735.4|1735.7|1735.4|1734.5|1734.2|59
1683095400000|2023-05-03 06:30:00|1735.8|1735.5|1735.5|1735.2|1735.9|1735.6|1735.2|1734.9|76
1683095700000|2023-05-03 06:35:00|1735.4|1735.1|1735.3|1735|1735.5|1735.2|1734.7|1734.4|52
1683096000000|2023-05-03 06:40:00|1735.4|1735.1|1735.1|1734.8|1735.6|1735.3|1734.9|1734.6|52
1683096300000|2023-05-03 06:45:00|1735.2|1734.9|1735|1734.7|1735.3|1735|1734.7|1734.4|76
1683096600000|2023-05-03 06:50:00|1735.1|1734.8|1735.6|1735.3|1735.9|1735.6|1735|1734.7|72
1683096900000|2023-05-03 06:55:00|1735.5|1735.2|1735|1734.7|1736|1735.7|1735|1734.7|161
1683097200000|2023-05-03 07:00:00|1735.3|1735|1735.9|1735.6|1736.7|1736.4|1734.6|1734.3|593
1683097500000|2023-05-03 07:05:00|1736|1735.7|1731.8|1731.5|1736|1735.7|1731.4|1731.1|561
1683097800000|2023-05-03 07:10:00|1731.7|1731.4|1733|1732.7|1733.7|1733.4|1731.6|1731.3|166
1683098100000|2023-05-03 07:15:00|1733.4|1733.1|1736.1|1735.8|1737.2|1736.9|1733.2|1732.9|333
1683098400000|2023-05-03 07:20:00|1736.2|1735.9|1735.7|1735.4|1736.6|1736.3|1735.3|1735|117
1683098700000|2023-05-03 07:25:00|1735.8|1735.5|1735.1|1734.8|1735.9|1735.6|1734.5|1734.2|230
1683099000000|2023-05-03 07:30:00|1735|1734.7|1735.7|1735.4|1735.8|1735.5|1734.2|1733.9|118
1683099300000|2023-05-03 07:35:00|1735.6|1735.3|1735.1|1734.8|1736.4|1736.1|1735|1734.7|88
1683099600000|2023-05-03 07:40:00|1735|1734.7|1734.4|1734.1|1735.5|1735.2|1734.3|1734|122
1683099900000|2023-05-03 07:45:00|1734.3|1734|1734.6|1734.3|1735.1|1734.8|1734.3|1734|93
1683100200000|2023-05-03 07:50:00|1734.5|1734.2|1732.9|1732.6|1734.9|1734.6|1732.8|1732.5|116
1683100500000|2023-05-03 07:55:00|1733|1732.7|1732.9|1732.6|1733.3|1733|1732.5|1732.2|125
1683100800000|2023-05-03 08:00:00|1732.8|1732.5|1732.1|1731.8|1733.8|1733.5|1732|1731.7|209
1683101100000|2023-05-03 08:05:00|1732.2|1731.9|1733|1732.7|1734.5|1734.2|1731.8|1731.5|108
1683101400000|2023-05-03 08:10:00|1732.9|1732.6|1731.9|1731.6|1733.7|1733.4|1731.9|1731.6|66
1683101700000|2023-05-03 08:15:00|1731.8|1731.5|1732.9|1732.6|1733|1732.7|1731.5|1731.2|127
1683102000000|2023-05-03 08:20:00|1732.8|1732.5|1731.1|1730.8|1733|1732.7|1730.9|1730.6|215
1683102300000|2023-05-03 08:25:00|1731|1730.7|1731.1|1730.8|1731.6|1731.3|1730.8|1730.5|149
1683102600000|2023-05-03 08:30:00|1731|1730.7|1731.7|1731.4|1732.1|1731.8|1730.9|1730.6|100
1683102900000|2023-05-03 08:35:00|1731.6|1731.3|1732.9|1732.6|1732.9|1732.6|1731.1|1730.8|183
1683103200000|2023-05-03 08:40:00|1732.8|1732.5|1732.8|1732.5|1733.6|1733.3|1732.3|1732|186
1683103500000|2023-05-03 08:45:00|1732.7|1732.4|1732|1731.7|1732.8|1732.5|1732|1731.7|93
1683103800000|2023-05-03 08:50:00|1732.1|1731.8|1731.6|1731.3|1732.6|1732.3|1731.1|1730.8|291
1683104100000|2023-05-03 08:55:00|1731.5|1731.2|1731.2|1730.9|1732.4|1732.1|1731.2|1730.9|237
1683104400000|2023-05-03 09:00:00|1731.1|1730.8|1731.9|1731.6|1732.8|1732.5|1731|1730.7|215
1683104700000|2023-05-03 09:05:00|1731.8|1731.5|1731.7|1731.4|1732|1731.7|1731.2|1730.9|158
1683105000000|2023-05-03 09:10:00|1731.8|1731.5|1732.5|1732.2|1732.8|1732.5|1731.5|1731.2|71
1683105300000|2023-05-03 09:15:00|1732.4|1732.1|1732.1|1731.8|1732.7|1732.4|1731.9|1731.6|114
1683105600000|2023-05-03 09:20:00|1732|1731.7|1733|1732.7|1733.2|1732.9|1731.9|1731.6|92
1683105900000|2023-05-03 09:25:00|1732.9|1732.6|1731.8|1731.5|1732.9|1732.6|1731.6|1731.3|76
1683106200000|2023-05-03 09:30:00|1731.7|1731.4|1731.3|1731|1731.8|1731.5|1730.8|1730.5|73
1683106500000|2023-05-03 09:35:00|1731.2|1730.9|1730.6|1730.3|1731.2|1730.9|1730.4|1730.1|96
1683106800000|2023-05-03 09:40:00|1730.5|1730.2|1730.8|1730.5|1731.1|1730.8|1730|1729.7|131
1683107100000|2023-05-03 09:45:00|1730.7|1730.4|1731.6|1731.3|1731.6|1731.3|1730.6|1730.3|97
1683107400000|2023-05-03 09:50:00|1731.5|1731.2|1731.6|1731.3|1731.9|1731.6|1730.9|1730.6|78
1683107700000|2023-05-03 09:55:00|1731.9|1731.6|1731.9|1731.6|1732.1|1731.8|1731.6|1731.3|65
1683108000000|2023-05-03 10:00:00|1731.8|1731.5|1732|1731.7|1732.6|1732.3|1731.7|1731.4|99
1683108300000|2023-05-03 10:05:00|1731.9|1731.6|1732.2|1731.9|1732.9|1732.6|1731.7|1731.4|147
1683108600000|2023-05-03 10:10:00|1732.3|1732|1731.9|1731.6|1732.6|1732.3|1731.6|1731.3|321
1683108900000|2023-05-03 10:15:00|1732|1731.7|1732.1|1731.8|1732.6|1732.3|1731.2|1730.9|923
1683109200000|2023-05-03 10:20:00|1732|1731.7|1732.3|1732|1732.5|1732.2|1731.7|1731.4|150
1683109500000|2023-05-03 10:25:00|1732.2|1731.9|1732.2|1731.9|1732.9|1732.6|1731.6|1731.3|260
1683109800000|2023-05-03 10:30:00|1732.1|1731.8|1731.5|1731.2|1732.2|1731.9|1731|1730.7|235
1683110100000|2023-05-03 10:35:00|1731.6|1731.3|1732.2|1731.9|1732.4|1732.1|1731.4|1731.1|238
1683110400000|2023-05-03 10:40:00|1732.3|1732|1733.8|1733.5|1734.3|1734|1732.3|1732|480
1683110700000|2023-05-03 10:45:00|1733.7|1733.4|1731.2|1730.9|1733.8|1733.5|1731.1|1730.8|166
1683111000000|2023-05-03 10:50:00|1731|1730.7|1730.1|1729.8|1731.7|1731.4|1729.8|1729.5|259
1683111300000|2023-05-03 10:55:00|1730.3|1730|1730.9|1730.6|1731.7|1731.4|1730.2|1729.9|129
1683111600000|2023-05-03 11:00:00|1731|1730.7|1732.8|1732.5|1733.3|1733|1730.9|1730.6|339
1683111900000|2023-05-03 11:05:00|1732.7|1732.4|1733.6|1733.3|1733.7|1733.4|1732.5|1732.2|405
1683112200000|2023-05-03 11:10:00|1733.7|1733.4|1733.7|1733.4|1734.9|1734.6|1733.3|1733|357
1683112500000|2023-05-03 11:15:00|1733.6|1733.3|1733.8|1733.5|1733.8|1733.5|1732.5|1732.2|165
1683112800000|2023-05-03 11:20:00|1733.7|1733.4|1733.2|1732.9|1733.9|1733.6|1732.6|1732.3|88
1683113100000|2023-05-03 11:25:00|1733.3|1733|1733.4|1733.1|1733.8|1733.5|1733.1|1732.8|87
1683113400000|2023-05-03 11:30:00|1733.3|1733|1733.9|1733.6|1734.5|1734.2|1733.1|1732.8|293
1683113700000|2023-05-03 11:35:00|1733.8|1733.5|1734.3|1734|1734.6|1734.3|1733.2|1732.9|507
1683114000000|2023-05-03 11:40:00|1734.2|1733.9|1734.6|1734.3|1735|1734.7|1734.1|1733.8|309
1683114300000|2023-05-03 11:45:00|1734.7|1734.4|1733.2|1732.9|1734.7|1734.4|1733|1732.7|577
1683114600000|2023-05-03 11:50:00|1733.1|1732.8|1733.3|1733|1733.3|1733|1732.3|1732|295
1683114900000|2023-05-03 11:55:00|1733.2|1732.9|1732.4|1732.1|1733.3|1733|1732.3|1732|160
1683115200000|2023-05-03 12:00:00|1732.1|1731.8|1733.2|1732.9|1733.3|1733|1731.3|1731|351
1683115500000|2023-05-03 12:05:00|1733.1|1732.8|1732.6|1732.3|1733.3|1733|1732.4|1732.1|230
1683115800000|2023-05-03 12:10:00|1732.5|1732.2|1732.8|1732.5|1733.2|1732.9|1732.4|1732.1|207
1683116100000|2023-05-03 12:15:00|1732.7|1732.4|1736.7|1736.4|1737.3|1737|1732.2|1731.9|1370
1683116400000|2023-05-03 12:20:00|1736.8|1736.5|1737|1736.7|1738.9|1738.6|1735.7|1735.4|1159
1683116700000|2023-05-03 12:25:00|1736.9|1736.6|1737.2|1736.9|1737.6|1737.3|1736.1|1735.8|438
1683117000000|2023-05-03 12:30:00|1737.1|1736.8|1735.8|1735.5|1737.4|1737.1|1735.6|1735.3|561
1683117300000|2023-05-03 12:35:00|1735.9|1735.6|1736.6|1736.3|1737.2|1736.9|1735.8|1735.5|618
1683117600000|2023-05-03 12:40:00|1736.7|1736.4|1735.7|1735.4|1736.7|1736.4|1735.1|1734.8|569
1683117900000|2023-05-03 12:45:00|1735.6|1735.3|1736.2|1735.9|1736.3|1736|1734.9|1734.6|615
1683118200000|2023-05-03 12:50:00|1736.1|1735.8|1736.3|1736|1737.1|1736.8|1735.6|1735.3|536
1683118500000|2023-05-03 12:55:00|1736.2|1735.9|1735.2|1734.9|1736.4|1736.1|1734.9|1734.6|360
1683118800000|2023-05-03 13:00:00|1735.1|1734.8|1735.5|1735.2|1736.1|1735.8|1734.3|1734|682
1683119100000|2023-05-03 13:05:00|1735.6|1735.3|1736.3|1736|1736.3|1736|1735.3|1735|346
1683119400000|2023-05-03 13:10:00|1736.2|1735.9|1737|1736.7|1737.4|1737.1|1736.2|1735.9|294
1683119700000|2023-05-03 13:15:00|1736.9|1736.6|1737.1|1736.8|1737.4|1737.1|1736.8|1736.5|271
1683120000000|2023-05-03 13:20:00|1737.2|1736.9|1736.2|1735.9|1737.4|1737.1|1735.8|1735.5|350
1683120300000|2023-05-03 13:25:00|1736.1|1735.8|1735|1734.7|1736.4|1736.1|1734.7|1734.4|520
1683120600000|2023-05-03 13:30:00|1735.2|1734.9|1740.4|1740.1|1744|1743.7|1734.9|1734.6|7725
1683120900000|2023-05-03 13:35:00|1740.3|1740|1743.3|1743|1744.9|1744.6|1738.6|1738.3|3927
1683121200000|2023-05-03 13:40:00|1743.4|1743.1|1744|1743.7|1745.3|1745|1741.5|1741.2|3136
1683121500000|2023-05-03 13:45:00|1744.1|1743.8|1749.2|1748.9|1749.9|1749.6|1743|1742.7|4146
1683121800000|2023-05-03 13:50:00|1749.4|1749.1|1751.3|1751|1754.3|1754|1749.4|1749.1|6870
1683122100000|2023-05-03 13:55:00|1751.4|1751.1|1748.5|1748.2|1752.4|1752.1|1748.2|1747.9|3518
1683122400000|2023-05-03 14:00:00|1748.8|1748.5|1747.3|1747|1750.1|1749.8|1745.6|1745.3|3648
1683122700000|2023-05-03 14:05:00|1747.6|1747.3|1749.9|1749.6|1750.5|1750.2|1746.5|1746.2|2438
1683123000000|2023-05-03 14:10:00|1749.8|1749.5|1746.8|1746.5|1751.4|1751.1|1744.2|1743.9|2848
1683123300000|2023-05-03 14:15:00|1746.3|1746|1749.6|1749.3|1750.2|1749.9|1745.5|1745.2|1863
1683123600000|2023-05-03 14:20:00|1749.7|1749.4|1751.7|1751.4|1752.1|1751.8|1748.7|1748.4|1560
1683123900000|2023-05-03 14:25:00|1751.8|1751.5|1749.2|1748.9|1752.3|1752|1748.4|1748.1|1589
1683124200000|2023-05-03 14:30:00|1748.9|1748.6|1751.1|1750.8|1751.5|1751.2|1748.7|1748.4|2346
1683124500000|2023-05-03 14:35:00|1750.9|1750.6|1748.3|1748|1752.8|1752.5|1748.2|1747.9|2535
1683124800000|2023-05-03 14:40:00|1748.2|1747.9|1746.7|1746.4|1749.3|1749|1745.8|1745.5|3324
1683125100000|2023-05-03 14:45:00|1746.6|1746.3|1747.2|1746.9|1748.2|1747.9|1743.9|1743.6|2541
1683125400000|2023-05-03 14:50:00|1747.4|1747.1|1744.7|1744.4|1748.7|1748.4|1744.5|1744.2|1954
1683125700000|2023-05-03 14:55:00|1744.9|1744.6|1746.2|1745.9|1748.6|1748.3|1744.7|1744.4|1645
1683126000000|2023-05-03 15:00:00|1746|1745.7|1745.4|1745.1|1747|1746.7|1743.7|1743.4|2013
1683126300000|2023-05-03 15:05:00|1745.5|1745.2|1743.2|1742.9|1745.6|1745.3|1742.4|1742.1|2463
1683126600000|2023-05-03 15:10:00|1743.1|1742.8|1744.5|1744.2|1744.7|1744.4|1742.2|1741.9|1430
1683126900000|2023-05-03 15:15:00|1744.4|1744.1|1745.7|1745.4|1746.6|1746.3|1744|1743.7|1292
1683127200000|2023-05-03 15:20:00|1745.6|1745.3|1747|1746.7|1747.8|1747.5|1745.1|1744.8|943
1683127500000|2023-05-03 15:25:00|1747.1|1746.8|1745.3|1745|1747.1|1746.8|1743.9|1743.6|1215
1683127800000|2023-05-03 15:30:00|1745.4|1745.1|1745.5|1745.2|1746.5|1746.2|1744.2|1743.9|2110
1683128100000|2023-05-03 15:35:00|1745.6|1745.3|1746|1745.7|1747.3|1747|1745.4|1745.1|1646
1683128400000|2023-05-03 15:40:00|1745.9|1745.6|1744.4|1744.1|1746.2|1745.9|1743.2|1742.9|1111
1683128700000|2023-05-03 15:45:00|1744.3|1744|1744.4|1744.1|1746.3|1746|1743.9|1743.6|1195
1683129000000|2023-05-03 15:50:00|1744.5|1744.2|1746.9|1746.6|1747|1746.7|1743.9|1743.6|1235
1683129300000|2023-05-03 15:55:00|1746.8|1746.5|1747.7|1747.4|1748.5|1748.2|1746.6|1746.3|1359
1683129600000|2023-05-03 16:00:00|1747.6|1747.3|1749.7|1749.4|1750.1|1749.8|1747.1|1746.8|870
1683129900000|2023-05-03 16:05:00|1749.6|1749.3|1749.9|1749.6|1751.2|1750.9|1748.5|1748.2|1736
1683130200000|2023-05-03 16:10:00|1750.1|1749.8|1748.9|1748.6|1750.5|1750.2|1748.3|1748|964
1683130500000|2023-05-03 16:15:00|1748.8|1748.5|1747.9|1747.6|1749.8|1749.5|1747.8|1747.5|743
1683130800000|2023-05-03 16:20:00|1747.8|1747.5|1749.9|1749.6|1750.1|1749.8|1746.8|1746.5|1181
1683131100000|2023-05-03 16:25:00|1750|1749.7|1751.2|1750.9|1751.5|1751.2|1749.3|1749|1107
1683131400000|2023-05-03 16:30:00|1751.3|1751|1750.6|1750.3|1751.7|1751.4|1750.3|1750|924
1683131700000|2023-05-03 16:35:00|1750.7|1750.4|1750.8|1750.5|1751.3|1751|1750.2|1749.9|731
1683132000000|2023-05-03 16:40:00|1750.7|1750.4|1749.1|1748.8|1750.9|1750.6|1748.9|1748.6|877
1683132300000|2023-05-03 16:45:00|1749.2|1748.9|1749.6|1749.3|1750.4|1750.1|1749.1|1748.8|586
1683132600000|2023-05-03 16:50:00|1750.1|1749.8|1750.7|1750.4|1751.7|1751.4|1749.8|1749.5|927
1683132900000|2023-05-03 16:55:00|1750.8|1750.5|1753.3|1753|1753.4|1753.1|1750.4|1750.1|1307
1683133200000|2023-05-03 17:00:00|1753.4|1753.1|1754.6|1754.3|1755.1|1754.8|1753.2|1752.9|2152
1683133500000|2023-05-03 17:05:00|1754.5|1754.2|1754.4|1754.1|1754.7|1754.4|1753.1|1752.8|1083
1683133800000|2023-05-03 17:10:00|1754.3|1754|1753.7|1753.4|1754.9|1754.6|1753.5|1753.2|701
1683134100000|2023-05-03 17:15:00|1753.8|1753.5|1753.6|1753.3|1754.3|1754|1753.1|1752.8|798
1683134400000|2023-05-03 17:20:00|1753.5|1753.2|1755.5|1755.2|1755.6|1755.3|1753.5|1753.2|676
1683134700000|2023-05-03 17:25:00|1755.6|1755.3|1757.4|1757.1|1758|1757.7|1755.5|1755.2|1015
1683135000000|2023-05-03 17:30:00|1757.5|1757.2|1756.6|1756.3|1758.2|1757.9|1756.6|1756.3|1620
1683135300000|2023-05-03 17:35:00|1756.7|1756.4|1756.4|1756.1|1757.3|1757|1756.1|1755.8|784
1683135600000|2023-05-03 17:40:00|1756.5|1756.2|1757.9|1757.6|1758.1|1757.8|1756|1755.7|1322
1683135900000|2023-05-03 17:45:00|1757.8|1757.5|1756.8|1756.5|1758.1|1757.8|1756|1755.7|1288
1683136200000|2023-05-03 17:50:00|1756.7|1756.4|1756.2|1755.9|1757.4|1757.1|1756|1755.7|1251
1683136500000|2023-05-03 17:55:00|1756.1|1755.8|1758.4|1758.1|1758.5|1758.2|1756.1|1755.8|1637
1683136800000|2023-05-03 18:00:00|1758.5|1758.2|1756.3|1756|1761.6|1761.3|1752.1|1751.8|6319
1683137100000|2023-05-03 18:05:00|1756.5|1756.2|1756.9|1756.6|1760.1|1759.8|1752.2|1751.9|3639
1683137400000|2023-05-03 18:10:00|1756.8|1756.5|1756.8|1756.5|1757.5|1757.2|1751.6|1751.3|2608
1683137700000|2023-05-03 18:15:00|1757|1756.7|1758.5|1758.2|1760.1|1759.8|1756.6|1756.3|2017
1683138000000|2023-05-03 18:20:00|1758.7|1758.4|1761.3|1761|1763|1762.7|1757.4|1757.1|2437
1683138300000|2023-05-03 18:25:00|1761.4|1761.1|1760.3|1760|1764.5|1764.2|1759.7|1759.4|2445
1683138600000|2023-05-03 18:30:00|1760.5|1760.2|1757.9|1757.6|1762|1761.7|1756.6|1756.3|3069
1683138900000|2023-05-03 18:35:00|1758.1|1757.8|1764|1763.7|1764|1763.7|1750.4|1750.1|9063
1683139200000|2023-05-03 18:40:00|1763.9|1763.6|1761.8|1761.5|1770.3|1770|1758.5|1758.2|7206
1683139500000|2023-05-03 18:45:00|1762.3|1762|1763.3|1763|1766.3|1766|1761|1760.7|4866
1683139800000|2023-05-03 18:50:00|1762.9|1762.6|1761.7|1761.4|1763.5|1763.2|1753|1752.7|5368
1683140100000|2023-05-03 18:55:00|1761.3|1761|1763.5|1763.2|1767.9|1767.6|1759.5|1759.2|4106
1683140400000|2023-05-03 19:00:00|1763.3|1763|1762|1761.7|1765.3|1765|1756.8|1756.5|2742
1683140700000|2023-05-03 19:05:00|1761.9|1761.6|1756.3|1756|1767.4|1767.1|1753.5|1753.2|6021
1683141000000|2023-05-03 19:10:00|1755.9|1755.6|1748.4|1748.1|1756|1755.7|1748.1|1747.8|6717
1683141300000|2023-05-03 19:15:00|1748.8|1748.5|1748.3|1748|1752.9|1752.6|1745.9|1745.6|5693
1683141600000|2023-05-03 19:20:00|1748.2|1747.9|1749|1748.7|1751.9|1751.6|1741.4|1741.1|5720
1683141900000|2023-05-03 19:25:00|1748.7|1748.4|1741.9|1741.6|1752.9|1752.6|1741.6|1741.3|4067
1683142200000|2023-05-03 19:30:00|1741.3|1741|1743.2|1742.9|1743.6|1743.3|1738.8|1738.5|4272
1683142500000|2023-05-03 19:35:00|1742.8|1742.5|1740.2|1739.9|1744.2|1743.9|1740.1|1739.8|2703
1683142800000|2023-05-03 19:40:00|1739.9|1739.6|1737.3|1737|1740|1739.7|1737.1|1736.8|4601
1683143100000|2023-05-03 19:45:00|1737.2|1736.9|1738.4|1738.1|1740.9|1740.6|1736.4|1736.1|4470
1683143400000|2023-05-03 19:50:00|1738.2|1737.9|1737.8|1737.5|1741|1740.7|1736|1735.7|4575
1683143700000|2023-05-03 19:55:00|1737.6|1737.3|1737|1736.7|1739.1|1738.8|1734.8|1734.5|13374
1683144000000|2023-05-03 20:00:00|1736.9|1736.6|1741|1740.7|1741|1740.7|1735.6|1735.3|4563
1683144300000|2023-05-03 20:05:00|1740.7|1740.4|1742.8|1742.5|1742.8|1742.5|1740.1|1739.8|1462
1683144600000|2023-05-03 20:10:00|1742.9|1742.6|1741.8|1741.5|1743.1|1742.8|1741.1|1740.8|1106
1683144900000|2023-05-03 20:15:00|1741.9|1741.6|1741.4|1741.1|1742.7|1742.4|1741|1740.7|602
1683145200000|2023-05-03 20:20:00|1741.5|1741.2|1740.7|1740.4|1741.5|1741.2|1740.5|1740.2|230
1683145500000|2023-05-03 20:25:00|1740.6|1740.3|1741.6|1741.3|1741.6|1741.3|1740.6|1740.3|284
1683145800000|2023-05-03 20:30:00|1741.5|1741.2|1740.7|1740.4|1742|1741.7|1740.7|1740.4|214
1683146100000|2023-05-03 20:35:00|1740.8|1740.5|1741|1740.7|1741.2|1740.9|1740.8|1740.5|669
1683146400000|2023-05-03 20:40:00|1740.9|1740.6|1739|1738.7|1741|1740.7|1739|1738.7|766
1683146700000|2023-05-03 20:45:00|1739.1|1738.8|1728.3|1728|1739.2|1738.9|1728.2|1727.9|3428
1683147000000|2023-05-03 20:50:00|1728.2|1727.9|1727.5|1727.2|1729.5|1729.2|1726.9|1726.6|1363
1683147300000|2023-05-03 20:55:00|1727.6|1727.3|1724.4|1723.6|1727.9|1727.6|1722.7|1722.4|1730
1683147600000|2023-05-03 21:00:00|1724.5|1723.7|1723.9|1723.1|1724.9|1724.1|1723.7|1722.9|0
1683147900000|2023-05-03 21:05:00|1724|1723.2|1729.3|1728.5|1729.3|1728.5|1723.7|1722.9|0
1683148200000|2023-05-03 21:10:00|1729.5|1728.7|1729.9|1729.1|1730.1|1729.3|1729.4|1728.6|0
1683148500000|2023-05-03 21:15:00|1730|1729.2|1730.1|1729.3|1730.3|1729.5|1729.8|1729|0
1683148800000|2023-05-03 21:20:00|1730.3|1729.5|1730.2|1729.4|1730.3|1729.5|1730|1729.2|0
1683149100000|2023-05-03 21:25:00|1730.1|1729.3|1730.4|1729.6|1730.5|1729.7|1730|1729.2|0
1683149400000|2023-05-03 21:30:00|1730.8|1730|1729.8|1729|1730.8|1730|1729.8|1729|0
1683149700000|2023-05-03 21:35:00|1729.7|1728.9|1729.3|1728.5|1729.8|1729|1729.3|1728.5|0
1683150000000|2023-05-03 21:40:00|1729.4|1728.6|1729.3|1728.5|1729.4|1728.6|1729.3|1728.5|0
1683150300000|2023-05-03 21:45:00|1729.4|1728.6|1728.8|1728|1729.4|1728.6|1728.8|1728|0
1683150600000|2023-05-03 21:50:00|1728.7|1727.9|1727.6|1726.8|1728.8|1728|1727.6|1726.8|0
1683150900000|2023-05-03 21:55:00|1727.7|1726.9|1726.1|1725.3|1727.7|1726.9|1726.1|1725.3|0
1683151200000|2023-05-03 22:00:00|1724.7|1723.9|1708|1707.7|1724.7|1723.9|1708|1707.7|1880
1683151500000|2023-05-03 22:05:00|1708.2|1707.9|1711.9|1711.6|1712.6|1712.3|1708.1|1707.8|940
1683151800000|2023-05-03 22:10:00|1712|1711.7|1712.9|1712.6|1714.5|1714.2|1711.6|1711.3|346
1683152100000|2023-05-03 22:15:00|1712.7|1712.4|1710.6|1710.3|1713|1712.7|1710.5|1710.2|227
1683152400000|2023-05-03 22:20:00|1710.5|1710.2|1710.6|1710.3|1711|1710.7|1709.3|1709|279
1683152700000|2023-05-03 22:25:00|1710.7|1710.4|1710.3|1710|1712|1711.7|1710.3|1710|156
1683153000000|2023-05-03 22:30:00|1710.4|1710.1|1709.6|1709.3|1710.8|1710.5|1708.5|1708.2|412
1683153300000|2023-05-03 22:35:00|1709.4|1709.1|1711.3|1711|1711.8|1711.5|1709.4|1709.1|185
1683153600000|2023-05-03 22:40:00|1711.4|1711.1|1713.9|1713.6|1714.8|1714.5|1711.4|1711.1|388
1683153900000|2023-05-03 22:45:00|1713.8|1713.5|1713.2|1712.9|1714.2|1713.9|1713.2|1712.9|109
1683154200000|2023-05-03 22:50:00|1713.3|1713|1713.2|1712.9|1713.7|1713.4|1712.9|1712.6|101
1683154500000|2023-05-03 22:55:00|1713.3|1713|1714.6|1714.3|1714.6|1714.3|1713.3|1713|159
1683154800000|2023-05-03 23:00:00|1714.5|1714.2|1714.3|1714|1714.6|1714.3|1713.9|1713.6|67
1683155100000|2023-05-03 23:05:00|1714.2|1713.9|1713.8|1713.5|1714.2|1713.9|1712.6|1712.3|140
1683155400000|2023-05-03 23:10:00|1713.9|1713.6|1715.5|1715.2|1715.7|1715.4|1713.9|1713.6|87
1683155700000|2023-05-03 23:15:00|1715.4|1715.1|1714.8|1714.5|1715.5|1715.2|1714.6|1714.3|55
1683156000000|2023-05-03 23:20:00|1714.7|1714.4|1715.2|1714.9|1715.7|1715.4|1714.4|1714.1|77
1683156300000|2023-05-03 23:25:00|1715.1|1714.8|1716.9|1716.6|1717.1|1716.8|1715.1|1714.8|444
1683156600000|2023-05-03 23:30:00|1717.1|1716.8|1717.2|1716.9|1717.4|1717.1|1716.1|1715.8|350
1683156900000|2023-05-03 23:35:00|1717|1716.7|1716.9|1716.6|1717.3|1717|1716.8|1716.5|43
1683157200000|2023-05-03 23:40:00|1717.1|1716.8|1717.3|1717|1717.6|1717.3|1716.8|1716.5|94
1683157500000|2023-05-03 23:45:00|1717.2|1716.9|1718.2|1717.9|1718.2|1717.9|1717.1|1716.8|188
1683157800000|2023-05-03 23:50:00|1718.1|1717.8|1718.5|1718.2|1719.4|1719.1|1717.8|1717.5|427
1683158100000|2023-05-03 23:55:00|1718.6|1718.3|1720.3|1720|1720.4|1720.1|1718.6|1718.3|202
1683158400000|2023-05-04 00:00:00|1720.5|1720.2|1720.7|1720.4|1721|1720.7|1720.1|1719.8|237
1683158700000|2023-05-04 00:05:00|1720.8|1720.5|1721.9|1721.6|1722.4|1722.1|1720.8|1720.5|206
1683159000000|2023-05-04 00:10:00|1721.7|1721.4|1722|1721.7|1722.8|1722.5|1721.6|1721.3|252
1683159300000|2023-05-04 00:15:00|1722.1|1721.8|1722.7|1722.4|1723.5|1723.2|1722.1|1721.8|579
1683159600000|2023-05-04 00:20:00|1722.9|1722.6|1723.3|1723|1723.9|1723.6|1722.9|1722.6|186
1683159900000|2023-05-04 00:25:00|1723.2|1722.9|1722.1|1721.8|1723.3|1723|1722|1721.7|119
1683160200000|2023-05-04 00:30:00|1722|1721.7|1721.7|1721.4|1722.8|1722.5|1721.7|1721.4|89
1683160500000|2023-05-04 00:35:00|1721.6|1721.3|1722|1721.7|1722.6|1722.3|1721.5|1721.2|75
1683160800000|2023-05-04 00:40:00|1721.9|1721.6|1721.9|1721.6|1722.6|1722.3|1721.5|1721.2|57
1683161100000|2023-05-04 00:45:00|1721.8|1721.5|1723.6|1723.3|1723.6|1723.3|1721.4|1721.1|99
1683161400000|2023-05-04 00:50:00|1723.4|1723.1|1722.8|1722.5|1723.5|1723.2|1722.7|1722.4|107
1683161700000|2023-05-04 00:55:00|1722.7|1722.4|1722.4|1722.1|1722.7|1722.4|1722.1|1721.8|138
1683162000000|2023-05-04 01:00:00|1722.5|1722.2|1722.3|1722|1722.7|1722.4|1721.9|1721.6|109
1683162300000|2023-05-04 01:05:00|1722.2|1721.9|1723|1722.7|1723.2|1722.9|1722.2|1721.9|106
1683162600000|2023-05-04 01:10:00|1722.8|1722.5|1723.3|1723|1723.8|1723.5|1722.8|1722.5|149
1683162900000|2023-05-04 01:15:00|1723.2|1722.9|1723.4|1723.1|1723.8|1723.5|1723|1722.7|116
1683163200000|2023-05-04 01:20:00|1723.5|1723.2|1724.9|1724.6|1725.3|1725|1723.5|1723.2|262
1683163500000|2023-05-04 01:25:00|1725|1724.7|1725|1724.7|1725.2|1724.9|1724.6|1724.3|168
1683163800000|2023-05-04 01:30:00|1724.9|1724.6|1725.6|1725.3|1725.6|1725.3|1724.7|1724.4|552
1683164100000|2023-05-04 01:35:00|1725.8|1725.5|1725.6|1725.3|1725.8|1725.5|1725.3|1725|195
1683164400000|2023-05-04 01:40:00|1725.7|1725.4|1726.8|1726.5|1727|1726.7|1725.7|1725.4|191
1683164700000|2023-05-04 01:45:00|1726.7|1726.4|1726.7|1726.4|1727.3|1727|1726.5|1726.2|239
1683165000000|2023-05-04 01:50:00|1726.6|1726.3|1726.6|1726.3|1726.8|1726.5|1726.3|1726|61
1683165300000|2023-05-04 01:55:00|1726.5|1726.2|1727.2|1726.9|1727.5|1727.2|1726.4|1726.1|101
1683165600000|2023-05-04 02:00:00|1727.3|1727|1728|1727.7|1728.3|1728|1727.1|1726.8|231
1683165900000|2023-05-04 02:05:00|1728.1|1727.8|1728.4|1728.1|1728.6|1728.3|1727.6|1727.3|254
1683166200000|2023-05-04 02:10:00|1728.3|1728|1728.9|1728.6|1729|1728.7|1728.2|1727.9|186
1683166500000|2023-05-04 02:15:00|1728.8|1728.5|1728.9|1728.6|1729.2|1728.9|1728.6|1728.3|214
1683166800000|2023-05-04 02:20:00|1728.8|1728.5|1728.7|1728.4|1729.2|1728.9|1728.4|1728.1|90
1683167100000|2023-05-04 02:25:00|1728.6|1728.3|1728.9|1728.6|1729.3|1729|1728.4|1728.1|121
1683167400000|2023-05-04 02:30:00|1728.8|1728.5|1729.3|1729|1729.4|1729.1|1728.6|1728.3|94
1683167700000|2023-05-04 02:35:00|1729.4|1729.1|1729.5|1729.2|1729.9|1729.6|1729.3|1729|112
1683168000000|2023-05-04 02:40:00|1729.4|1729.1|1729.9|1729.6|1730.4|1730.1|1729.4|1729.1|151
1683168300000|2023-05-04 02:45:00|1730|1729.7|1729.9|1729.6|1730.5|1730.2|1729.8|1729.5|142
1683168600000|2023-05-04 02:50:00|1730|1729.7|1731.1|1730.8|1731.2|1730.9|1729.9|1729.6|167
1683168900000|2023-05-04 02:55:00|1731|1730.7|1730.6|1730.3|1731.5|1731.2|1730.6|1730.3|153
1683169200000|2023-05-04 03:00:00|1730.8|1730.5|1731.1|1730.8|1731.1|1730.8|1730.4|1730.1|79
1683169500000|2023-05-04 03:05:00|1730.9|1730.6|1732.3|1732|1732.4|1732.1|1730.8|1730.5|110
1683169800000|2023-05-04 03:10:00|1732.2|1731.9|1731.8|1731.5|1732.2|1731.9|1731.7|1731.4|81
1683170100000|2023-05-04 03:15:00|1731.7|1731.4|1732.1|1731.8|1732.3|1732|1731.7|1731.4|65
1683170400000|2023-05-04 03:20:00|1732|1731.7|1732.5|1732.2|1732.5|1732.2|1731.8|1731.5|79
1683170700000|2023-05-04 03:25:00|1732.4|1732.1|1732|1731.7|1732.5|1732.2|1731.9|1731.6|67
1683171000000|2023-05-04 03:30:00|1731.9|1731.6|1732.7|1732.4|1732.7|1732.4|1731.9|1731.6|35
1683171300000|2023-05-04 03:35:00|1732.6|1732.3|1732.2|1731.9|1732.8|1732.5|1732.2|1731.9|75
1683171600000|2023-05-04 03:40:00|1732.3|1732|1732.3|1732|1732.8|1732.5|1732.2|1731.9|54
1683171900000|2023-05-04 03:45:00|1732.4|1732.1|1732.5|1732.2|1732.6|1732.3|1732.2|1731.9|52
1683172200000|2023-05-04 03:50:00|1732.6|1732.3|1732.9|1732.6|1732.9|1732.6|1732.6|1732.3|36
1683172500000|2023-05-04 03:55:00|1732.8|1732.5|1733.1|1732.8|1733.2|1732.9|1732.7|1732.4|163
1683172800000|2023-05-04 04:00:00|1733|1732.7|1732.6|1732.3|1733.2|1732.9|1732.6|1732.3|29
1683173100000|2023-05-04 04:05:00|1732.5|1732.2|1731.8|1731.5|1732.5|1732.2|1731.7|1731.4|87
1683173400000|2023-05-04 04:10:00|1731.9|1731.6|1730.9|1730.6|1731.9|1731.6|1730.6|1730.3|136
1683173700000|2023-05-04 04:15:00|1731.1|1730.8|1731.7|1731.4|1731.8|1731.5|1731.1|1730.8|51
1683174000000|2023-05-04 04:20:00|1731.8|1731.5|1732.4|1732.1|1732.5|1732.2|1731.8|1731.5|38
1683174300000|2023-05-04 04:25:00|1732.3|1732|1731.9|1731.6|1732.4|1732.1|1731.7|1731.4|34
1683174600000|2023-05-04 04:30:00|1732|1731.7|1733.1|1732.8|1733.1|1732.8|1731.6|1731.3|83
1683174900000|2023-05-04 04:35:00|1733.8|1733.5|1734.4|1734.1|1734.4|1734.1|1733.5|1733.2|135
1683175200000|2023-05-04 04:40:00|1734.3|1734|1733.8|1733.5|1734.4|1734.1|1733.5|1733.2|44
1683175500000|2023-05-04 04:45:00|1733.7|1733.4|1733.9|1733.6|1734.2|1733.9|1733.5|1733.2|34
1683175800000|2023-05-04 04:50:00|1733.8|1733.5|1734.1|1733.8|1734.2|1733.9|1733.6|1733.3|38
1683176100000|2023-05-04 04:55:00|1734.2|1733.9|1733.7|1733.4|1734.3|1734|1733.5|1733.2|71
1683176400000|2023-05-04 05:00:00|1733.9|1733.6|1733.8|1733.5|1734.1|1733.8|1733.4|1733.1|30
1683176700000|2023-05-04 05:05:00|1733.9|1733.6|1734.4|1734.1|1734.7|1734.4|1733.8|1733.5|77
1683177000000|2023-05-04 05:10:00|1734.6|1734.3|1734.7|1734.4|1734.8|1734.5|1734.3|1734|26
1683177300000|2023-05-04 05:15:00|1734.8|1734.5|1734.2|1733.9|1734.8|1734.5|1734.2|1733.9|26
1683177600000|2023-05-04 05:20:00|1734.3|1734|1733.2|1732.9|1734.3|1734|1733|1732.7|353
1683177900000|2023-05-04 05:25:00|1733.3|1733|1733.7|1733.4|1733.9|1733.6|1733.2|1732.9|56
1683178200000|2023-05-04 05:30:00|1733.6|1733.3|1734.2|1733.9|1734.4|1734.1|1733.6|1733.3|40
1683178500000|2023-05-04 05:35:00|1734.3|1734|1734.2|1733.9|1734.6|1734.3|1734|1733.7|45
1683178800000|2023-05-04 05:40:00|1734.3|1734|1734.2|1733.9|1734.5|1734.2|1734.1|1733.8|25
1683179100000|2023-05-04 05:45:00|1734.3|1734|1733.6|1733.3|1734.4|1734.1|1733.6|1733.3|31
1683179400000|2023-05-04 05:50:00|1733.7|1733.4|1731.8|1731.5|1733.7|1733.4|1731.8|1731.5|148
1683179700000|2023-05-04 05:55:00|1731.9|1731.6|1733.1|1732.8|1733.3|1733|1731.7|1731.4|223
1683180000000|2023-05-04 06:00:00|1733.3|1733|1733.2|1732.9|1734.2|1733.9|1733.2|1732.9|165
1683180300000|2023-05-04 06:05:00|1733|1732.7|1732.7|1732.4|1733.3|1733|1732.4|1732.1|99
1683180600000|2023-05-04 06:10:00|1732.5|1732.2|1731.6|1731.3|1733|1732.7|1731.5|1731.2|136
1683180900000|2023-05-04 06:15:00|1731.7|1731.4|1729.9|1729.6|1731.8|1731.5|1729.5|1729.2|136
1683181200000|2023-05-04 06:20:00|1729.8|1729.5|1728.8|1728.5|1730|1729.7|1728.8|1728.5|138
1683181500000|2023-05-04 06:25:00|1728.9|1728.6|1729.6|1729.3|1729.7|1729.4|1728.5|1728.2|72
1683181800000|2023-05-04 06:30:00|1729.5|1729.2|1728.6|1728.3|1729.8|1729.5|1728.6|1728.3|82
1683182100000|2023-05-04 06:35:00|1728.5|1728.2|1729|1728.7|1729.3|1729|1728.5|1728.2|52
1683182400000|2023-05-04 06:40:00|1728.9|1728.6|1728.4|1728.1|1728.9|1728.6|1727.9|1727.6|72
1683182700000|2023-05-04 06:45:00|1728.3|1728|1728.8|1728.5|1728.9|1728.6|1728.2|1727.9|72
1683183000000|2023-05-04 06:50:00|1728.9|1728.6|1730.1|1729.8|1730.2|1729.9|1728.7|1728.4|132
1683183300000|2023-05-04 06:55:00|1730.2|1729.9|1731.5|1731.2|1731.6|1731.3|1730|1729.7|123
1683183600000|2023-05-04 07:00:00|1731.6|1731.3|1731.3|1731|1732.2|1731.9|1730.6|1730.3|259
1683183900000|2023-05-04 07:05:00|1731.2|1730.9|1730.1|1729.8|1731.2|1730.9|1729.2|1728.9|364
1683184200000|2023-05-04 07:10:00|1730.2|1729.9|1727.3|1727|1730.2|1729.9|1726.7|1726.4|399
1683184500000|2023-05-04 07:15:00|1727.2|1726.9|1726.5|1726.2|1728.5|1728.2|1725.7|1725.4|658
1683184800000|2023-05-04 07:20:00|1726.4|1726.1|1727.8|1727.5|1728.2|1727.9|1725.8|1725.5|510
1683185100000|2023-05-04 07:25:00|1727.9|1727.6|1726.9|1726.6|1727.9|1727.6|1724.6|1724.3|351
1683185400000|2023-05-04 07:30:00|1726.8|1726.5|1728.4|1728.1|1729.1|1728.8|1725.5|1725.2|307
1683185700000|2023-05-04 07:35:00|1728.7|1728.4|1732.2|1731.9|1732.5|1732.2|1728.5|1728.2|877
1683186000000|2023-05-04 07:40:00|1732.3|1732|1732.5|1732.2|1732.8|1732.5|1731.6|1731.3|221
1683186300000|2023-05-04 07:45:00|1732.6|1732.3|1732.2|1731.9|1733|1732.7|1732|1731.7|145
1683186600000|2023-05-04 07:50:00|1732|1731.7|1731.9|1731.6|1732.2|1731.9|1730.8|1730.5|216
1683186900000|2023-05-04 07:55:00|1732|1731.7|1732.4|1732.1|1733.7|1733.4|1731.3|1731|164
1683187200000|2023-05-04 08:00:00|1732.2|1731.9|1730.8|1730.5|1732.4|1732.1|1730.2|1729.9|414
1683187500000|2023-05-04 08:05:00|1730.7|1730.4|1728.2|1727.9|1730.7|1730.4|1728|1727.7|205
1683187800000|2023-05-04 08:10:00|1728.1|1727.8|1728.7|1728.4|1729.6|1729.3|1727.5|1727.2|258
1683188100000|2023-05-04 08:15:00|1728.6|1728.3|1731.4|1731.1|1731.5|1731.2|1728.6|1728.3|126
1683188400000|2023-05-04 08:20:00|1731.3|1731|1729.7|1729.4|1732|1731.7|1728.8|1728.5|183
1683188700000|2023-05-04 08:25:00|1729.8|1729.5|1729.7|1729.4|1730.4|1730.1|1729.2|1728.9|77
1683189000000|2023-05-04 08:30:00|1729.5|1729.2|1728.5|1728.2|1729.6|1729.3|1727.5|1727.2|341
1683189300000|2023-05-04 08:35:00|1728.4|1728.1|1728.3|1728|1729.5|1729.2|1727.3|1727|224
1683189600000|2023-05-04 08:40:00|1728.5|1728.2|1728.6|1728.3|1729|1728.7|1727.6|1727.3|68
1683189900000|2023-05-04 08:45:00|1728.7|1728.4|1728.1|1727.8|1729.3|1729|1727.8|1727.5|69
1683190200000|2023-05-04 08:50:00|1728.2|1727.9|1727.5|1727.2|1728.3|1728|1727.4|1727.1|57
1683190500000|2023-05-04 08:55:00|1727.4|1727.1|1726.6|1726.3|1727.5|1727.2|1725.5|1725.2|236
1683190800000|2023-05-04 09:00:00|1726.5|1726.2|1728.4|1728.1|1728.9|1728.6|1726.4|1726.1|165
1683191100000|2023-05-04 09:05:00|1728.3|1728|1727.9|1727.6|1728.7|1728.4|1727.4|1727.1|124
1683191400000|2023-05-04 09:10:00|1728|1727.7|1727.9|1727.6|1728.6|1728.3|1727.8|1727.5|124
1683191700000|2023-05-04 09:15:00|1727.8|1727.5|1729.3|1729|1729.3|1729|1726.9|1726.6|446
1683192000000|2023-05-04 09:20:00|1729.2|1728.9|1728.8|1728.5|1729.3|1729|1727.9|1727.6|245
1683192300000|2023-05-04 09:25:00|1728.7|1728.4|1728.7|1728.4|1729.6|1729.3|1728.6|1728.3|159
1683192600000|2023-05-04 09:30:00|1728.4|1728.1|1728.1|1727.8|1728.6|1728.3|1727.2|1726.9|243
1683192900000|2023-05-04 09:35:00|1728|1727.7|1728.8|1728.5|1729.1|1728.8|1727.5|1727.2|321
1683193200000|2023-05-04 09:40:00|1728.9|1728.6|1728.5|1728.2|1730.1|1729.8|1728.5|1728.2|97
1683193500000|2023-05-04 09:45:00|1728.4|1728.1|1725.8|1725.5|1728.9|1728.6|1724.7|1724.4|525
1683193800000|2023-05-04 09:50:00|1726|1725.7|1726.6|1726.3|1727.6|1727.3|1726|1725.7|512
1683194100000|2023-05-04 09:55:00|1726.5|1726.2|1726.7|1726.4|1727.4|1727.1|1726.5|1726.2|133
1683194400000|2023-05-04 10:00:00|1726.5|1726.2|1722.7|1722.4|1727.2|1726.9|1722.6|1722.3|602
1683194700000|2023-05-04 10:05:00|1722.6|1722.3|1723.1|1722.8|1723.4|1723.1|1721.2|1720.9|698
1683195000000|2023-05-04 10:10:00|1723|1722.7|1723.8|1723.5|1724.2|1723.9|1722.5|1722.2|451
1683195300000|2023-05-04 10:15:00|1723.7|1723.4|1723.5|1723.2|1724.1|1723.8|1723.2|1722.9|208
1683195600000|2023-05-04 10:20:00|1723.6|1723.3|1725.1|1724.8|1725.7|1725.4|1722.9|1722.6|268
1683195900000|2023-05-04 10:25:00|1725|1724.7|1725.3|1725|1725.5|1725.2|1724.3|1724|201
1683196200000|2023-05-04 10:30:00|1725.2|1724.9|1725.6|1725.3|1725.9|1725.6|1724.9|1724.6|125
1683196500000|2023-05-04 10:35:00|1725.7|1725.4|1724.7|1724.4|1726.1|1725.8|1724.1|1723.8|176
1683196800000|2023-05-04 10:40:00|1724.6|1724.3|1721.8|1721.5|1724.7|1724.4|1721.3|1721|301
1683197100000|2023-05-04 10:45:00|1721.7|1721.4|1718.4|1718.1|1721.8|1721.5|1718.4|1718.1|714
1683197400000|2023-05-04 10:50:00|1718.5|1718.2|1718.6|1718.3|1719.7|1719.4|1717.8|1717.5|994
1683197700000|2023-05-04 10:55:00|1718.5|1718.2|1720.1|1719.8|1720.1|1719.8|1718.2|1717.9|345
1683198000000|2023-05-04 11:00:00|1720|1719.7|1719.1|1718.8|1720.2|1719.9|1719|1718.7|387
1683198300000|2023-05-04 11:05:00|1719.2|1718.9|1718.1|1717.8|1719.6|1719.3|1717.8|1717.5|281
1683198600000|2023-05-04 11:10:00|1718|1717.7|1719.9|1719.6|1719.9|1719.6|1717.6|1717.3|478
1683198900000|2023-05-04 11:15:00|1719.8|1719.5|1719.5|1719.2|1721.6|1721.3|1719.2|1718.9|469
1683199200000|2023-05-04 11:20:00|1719.4|1719.1|1720.4|1720.1|1720.7|1720.4|1719.1|1718.8|241
1683199500000|2023-05-04 11:25:00|1720.3|1720|1722.2|1721.9|1722.6|1722.3|1719.7|1719.4|522
1683199800000|2023-05-04 11:30:00|1722.1|1721.8|1722.7|1722.4|1722.9|1722.6|1721.4|1721.1|251
1683200100000|2023-05-04 11:35:00|1722.8|1722.5|1722.9|1722.6|1723.2|1722.9|1721.7|1721.4|204
1683200400000|2023-05-04 11:40:00|1722.8|1722.5|1721.4|1721.1|1722.8|1722.5|1720.7|1720.4|334
1683200700000|2023-05-04 11:45:00|1721.3|1721|1723.1|1722.8|1723.4|1723.1|1721.1|1720.8|381
1683201000000|2023-05-04 11:50:00|1723.2|1722.9|1720.9|1720.6|1723.2|1722.9|1720.9|1720.6|351
1683201300000|2023-05-04 11:55:00|1721|1720.7|1721|1720.7|1721.1|1720.8|1720.3|1720|272
1683201600000|2023-05-04 12:00:00|1721.2|1720.9|1721.1|1720.8|1721.3|1721|1717.8|1717.5|716
1683201900000|2023-05-04 12:05:00|1721|1720.7|1720.4|1720.1|1721.4|1721.1|1718.8|1718.5|318
1683202200000|2023-05-04 12:10:00|1720.3|1720|1722.1|1721.8|1722.2|1721.9|1719.2|1718.9|359
1683202500000|2023-05-04 12:15:00|1722|1721.7|1718.5|1718.2|1722|1721.7|1717|1716.7|991
1683202800000|2023-05-04 12:20:00|1718.2|1717.9|1721.3|1721|1721.7|1721.4|1718.2|1717.9|459
1683203100000|2023-05-04 12:25:00|1721.1|1720.8|1721.7|1721.4|1722.3|1722|1719.7|1719.4|350
1683203400000|2023-05-04 12:30:00|1721.3|1721|1723.7|1723.4|1725.9|1725.6|1720.2|1719.9|870
1683203700000|2023-05-04 12:35:00|1723.8|1723.5|1724.9|1724.6|1726.8|1726.5|1723.8|1723.5|891
1683204000000|2023-05-04 12:40:00|1724.8|1724.5|1724.3|1724|1725|1724.7|1723.8|1723.5|576
1683204300000|2023-05-04 12:45:00|1724.2|1723.9|1723.8|1723.5|1725.2|1724.9|1722.4|1722.1|495
1683204600000|2023-05-04 12:50:00|1723.7|1723.4|1725.7|1725.4|1726.3|1726|1723.3|1723|434
1683204900000|2023-05-04 12:55:00|1725.5|1725.2|1723.2|1722.9|1726.3|1726|1722.9|1722.6|514
1683205200000|2023-05-04 13:00:00|1723.1|1722.8|1723.9|1723.6|1724.7|1724.4|1722.8|1722.5|568
1683205500000|2023-05-04 13:05:00|1723.8|1723.5|1723.6|1723.3|1725.2|1724.9|1723.3|1723|476
1683205800000|2023-05-04 13:10:00|1723.5|1723.2|1722|1721.7|1724.5|1724.2|1721.5|1721.2|578
1683206100000|2023-05-04 13:15:00|1722.1|1721.8|1724.2|1723.9|1724.5|1724.2|1722|1721.7|768
1683206400000|2023-05-04 13:20:00|1724.3|1724|1723.4|1723.1|1725.1|1724.8|1723.3|1723|463
1683206700000|2023-05-04 13:25:00|1723.2|1722.9|1725.1|1724.8|1725.1|1724.8|1721.5|1721.2|1343
1683207000000|2023-05-04 13:30:00|1725.5|1725.2|1723.7|1723.4|1727.4|1727.1|1721.6|1721.3|8695
1683207300000|2023-05-04 13:35:00|1723.6|1723.3|1714.9|1714.6|1724.3|1724|1711.4|1711.1|8027
1683207600000|2023-05-04 13:40:00|1714.7|1714.4|1706.1|1705.8|1715.8|1715.5|1705|1704.7|8081
1683207900000|2023-05-04 13:45:00|1706.2|1705.9|1708.9|1708.6|1710.4|1710.1|1705.1|1704.8|4910
1683208200000|2023-05-04 13:50:00|1708.6|1708.3|1716.8|1716.5|1717.7|1717.4|1706.6|1706.3|6280
1683208500000|2023-05-04 13:55:00|1716.9|1716.6|1714|1713.7|1719.4|1719.1|1713.8|1713.5|4121
1683208800000|2023-05-04 14:00:00|1713.7|1713.4|1714|1713.7|1715.5|1715.2|1712.2|1711.9|3352
1683209100000|2023-05-04 14:05:00|1714.1|1713.8|1714.3|1714|1716.3|1716|1712.8|1712.5|2280
1683209400000|2023-05-04 14:10:00|1714.4|1714.1|1713.7|1713.4|1716.9|1716.6|1712.4|1712.1|2116
1683209700000|2023-05-04 14:15:00|1713.2|1712.9|1712.1|1711.8|1716.4|1716.1|1706|1705.7|6570
1683210000000|2023-05-04 14:20:00|1711.9|1711.6|1707|1706.7|1712.5|1712.2|1702.3|1702|3593
1683210300000|2023-05-04 14:25:00|1706.9|1706.6|1702.5|1702.2|1708.5|1708.2|1702.4|1702.1|2957
1683210600000|2023-05-04 14:30:00|1702.6|1702.3|1703.4|1703.1|1704|1703.7|1700.2|1699.9|3843
1683210900000|2023-05-04 14:35:00|1703.6|1703.3|1703.8|1703.5|1707.8|1707.5|1701.1|1700.8|4197
1683211200000|2023-05-04 14:40:00|1703.7|1703.4|1703.1|1702.8|1708.2|1707.9|1703|1702.7|2936
1683211500000|2023-05-04 14:45:00|1703|1702.7|1710.3|1710|1713.3|1713|1702.3|1702|8098
1683211800000|2023-05-04 14:50:00|1710.2|1709.9|1713.4|1713.1|1713.6|1713.3|1707.5|1707.2|3459
1683212100000|2023-05-04 14:55:00|1713.3|1713|1706.6|1706.3|1714.4|1714.1|1704.7|1704.4|3319
1683212400000|2023-05-04 15:00:00|1706.3|1706|1708.4|1708.1|1709.1|1708.8|1705.1|1704.8|2636
1683212700000|2023-05-04 15:05:00|1708|1707.7|1715|1714.7|1717.3|1717|1708|1707.7|4424
1683213000000|2023-05-04 15:10:00|1715.1|1714.8|1716.1|1715.8|1718.1|1717.8|1713.8|1713.5|2880
1683213300000|2023-05-04 15:15:00|1716.2|1715.9|1709.6|1709.3|1718|1717.7|1709|1708.7|3047
1683213600000|2023-05-04 15:20:00|1709.5|1709.2|1709.3|1709|1712.4|1712.1|1708.4|1708.1|2063
1683213900000|2023-05-04 15:25:00|1709.5|1709.2|1708.4|1708.1|1711.8|1711.5|1707.8|1707.5|2138
1683214200000|2023-05-04 15:30:00|1708.2|1707.9|1707.1|1706.8|1709.5|1709.2|1703.4|1703.1|3833
1683214500000|2023-05-04 15:35:00|1707|1706.7|1707.8|1707.5|1708.8|1708.5|1704.4|1704.1|1911
1683214800000|2023-05-04 15:40:00|1707.7|1707.4|1708.3|1708|1709.8|1709.5|1706.9|1706.6|1486
1683215100000|2023-05-04 15:45:00|1708.5|1708.2|1705.5|1705.2|1709.4|1709.1|1705|1704.7|1985
1683215400000|2023-05-04 15:50:00|1705.7|1705.4|1704.3|1704|1706.3|1706|1703.4|1703.1|2067
1683215700000|2023-05-04 15:55:00|1704.4|1704.1|1703.8|1703.5|1705.5|1705.2|1702.7|1702.4|2454
1683216000000|2023-05-04 16:00:00|1703.7|1703.4|1702.7|1702.4|1704.8|1704.5|1702.4|1702.1|2062
1683216300000|2023-05-04 16:05:00|1702.8|1702.5|1701|1700.7|1703|1702.7|1700.1|1699.8|2653
1683216600000|2023-05-04 16:10:00|1701.1|1700.8|1701.8|1701.5|1702.2|1701.9|1699.2|1698.9|1989
1683216900000|2023-05-04 16:15:00|1701.7|1701.4|1705.7|1705.4|1707.6|1707.3|1701.7|1701.4|2396
1683217200000|2023-05-04 16:20:00|1705.6|1705.3|1711.2|1710.9|1711.7|1711.4|1705.6|1705.3|1407
1683217500000|2023-05-04 16:25:00|1711.1|1710.8|1712.3|1712|1712.4|1712.1|1709.2|1708.9|1087
1683217800000|2023-05-04 16:30:00|1712.4|1712.1|1710.1|1709.8|1713.9|1713.6|1708.5|1708.2|2248
1683218100000|2023-05-04 16:35:00|1710|1709.7|1711.9|1711.6|1712.4|1712.1|1709.1|1708.8|803
1683218400000|2023-05-04 16:40:00|1712|1711.7|1710|1709.7|1712.7|1712.4|1710|1709.7|1039
1683218700000|2023-05-04 16:45:00|1710.1|1709.8|1712.6|1712.3|1712.8|1712.5|1709.3|1709|694
1683219000000|2023-05-04 16:50:00|1712.7|1712.4|1710|1709.7|1713.7|1713.4|1709.5|1709.2|1471
1683219300000|2023-05-04 16:55:00|1710.1|1709.8|1716.1|1715.8|1716.4|1716.1|1709.7|1709.4|2248
1683219600000|2023-05-04 17:00:00|1716.3|1716|1715.1|1714.8|1717.2|1716.9|1713.7|1713.4|1279
1683219900000|2023-05-04 17:05:00|1715.2|1714.9|1718.1|1717.8|1718.8|1718.5|1714.9|1714.6|1674
1683220200000|2023-05-04 17:10:00|1718.2|1717.9|1716.7|1716.4|1718.7|1718.4|1716|1715.7|1533
1683220500000|2023-05-04 17:15:00|1716.6|1716.3|1719.2|1718.9|1721.3|1721|1716.4|1716.1|2513
1683220800000|2023-05-04 17:20:00|1719.1|1718.8|1722.4|1722.1|1723.4|1723.1|1719.1|1718.8|2028
1683221100000|2023-05-04 17:25:00|1722.3|1722|1720|1719.7|1722.7|1722.4|1718|1717.7|2329
1683221400000|2023-05-04 17:30:00|1720.1|1719.8|1724.3|1724|1724.4|1724.1|1719.7|1719.4|1517
1683221700000|2023-05-04 17:35:00|1724.5|1724.2|1722.9|1722.6|1724.6|1724.3|1722.1|1721.8|1353
1683222000000|2023-05-04 17:40:00|1723.2|1722.9|1720.5|1720.2|1723.2|1722.9|1720.1|1719.8|1016
1683222300000|2023-05-04 17:45:00|1720.6|1720.3|1718.7|1718.4|1721.1|1720.8|1718|1717.7|1359
1683222600000|2023-05-04 17:50:00|1718.8|1718.5|1719.5|1719.2|1720.4|1720.1|1716.7|1716.4|1315
1683222900000|2023-05-04 17:55:00|1719.3|1719|1720.5|1720.2|1721.6|1721.3|1718.9|1718.6|880
1683223200000|2023-05-04 18:00:00|1720.7|1720.4|1718.9|1718.6|1721.4|1721.1|1718.2|1717.9|1377
1683223500000|2023-05-04 18:05:00|1718.8|1718.5|1720.9|1720.6|1721.3|1721|1717.7|1717.4|1265
1683223800000|2023-05-04 18:10:00|1720.8|1720.5|1721.3|1721|1721.6|1721.3|1719.1|1718.8|1288
1683224100000|2023-05-04 18:15:00|1721.2|1720.9|1720.7|1720.4|1722.2|1721.9|1719.5|1719.2|932
1683224400000|2023-05-04 18:20:00|1720.8|1720.5|1719.3|1719|1721.9|1721.6|1718.3|1718|1185
1683224700000|2023-05-04 18:25:00|1719.2|1718.9|1716.4|1716.1|1719.8|1719.5|1716.4|1716.1|918
1683225000000|2023-05-04 18:30:00|1716.3|1716|1717.5|1717.2|1717.6|1717.3|1713.8|1713.5|1881
1683225300000|2023-05-04 18:35:00|1717.4|1717.1|1716.6|1716.3|1719.7|1719.4|1716|1715.7|1739
1683225600000|2023-05-04 18:40:00|1716.3|1716|1715.8|1715.5|1716.9|1716.6|1714.8|1714.5|799
1683225900000|2023-05-04 18:45:00|1715.7|1715.4|1714.8|1714.5|1717.8|1717.5|1714.3|1714|1182
1683226200000|2023-05-04 18:50:00|1714.7|1714.4|1715.8|1715.5|1716.5|1716.2|1714|1713.7|1044
1683226500000|2023-05-04 18:55:00|1715.6|1715.3|1717.6|1717.3|1718.3|1718|1715.2|1714.9|890
1683226800000|2023-05-04 19:00:00|1717.5|1717.2|1720.3|1720|1720.5|1720.2|1717.5|1717.2|1754
1683227100000|2023-05-04 19:05:00|1720.4|1720.1|1720.8|1720.5|1722.8|1722.5|1719.8|1719.5|1705
1683227400000|2023-05-04 19:10:00|1720.7|1720.4|1717.1|1716.8|1721|1720.7|1717|1716.7|1604
1683227700000|2023-05-04 19:15:00|1717|1716.7|1716.7|1716.4|1717.2|1716.9|1714.8|1714.5|1314
1683228000000|2023-05-04 19:20:00|1716.8|1716.5|1717.7|1717.4|1718.1|1717.8|1715.4|1715.1|985
1683228300000|2023-05-04 19:25:00|1717.8|1717.5|1718.4|1718.1|1719.8|1719.5|1717.4|1717.1|1385
1683228600000|2023-05-04 19:30:00|1718.5|1718.2|1719.1|1718.8|1719.4|1719.1|1718|1717.7|3134
1683228900000|2023-05-04 19:35:00|1719.3|1719|1720.4|1720.1|1722.3|1722|1718.5|1718.2|1388
1683229200000|2023-05-04 19:40:00|1720.3|1720|1717.1|1716.8|1721|1720.7|1716.6|1716.3|2521
1683229500000|2023-05-04 19:45:00|1717|1716.7|1719.2|1718.9|1719.4|1719.1|1715.1|1714.8|2836
1683229800000|2023-05-04 19:50:00|1718.6|1718.3|1718.4|1718.1|1719.9|1719.6|1716.1|1715.8|2626
1683230100000|2023-05-04 19:55:00|1718.5|1718.2|1718.9|1718.6|1720.4|1720.1|1717.2|1716.9|9784
1683230400000|2023-05-04 20:00:00|1718.7|1718.4|1717.1|1716.8|1719.1|1718.8|1716.3|1716|2600
1683230700000|2023-05-04 20:05:00|1717.2|1716.9|1716.3|1716|1717.3|1717|1716|1715.7|900
1683231000000|2023-05-04 20:10:00|1716.2|1715.9|1716.4|1716.1|1718.2|1717.9|1716.2|1715.9|899
1683231300000|2023-05-04 20:15:00|1716.5|1716.2|1717.1|1716.8|1717.3|1717|1716|1715.7|283
1683231600000|2023-05-04 20:20:00|1717|1716.7|1716.7|1716.4|1717.8|1717.5|1716.5|1716.2|588
1683231900000|2023-05-04 20:25:00|1716.6|1716.3|1717.9|1717.6|1718.2|1717.9|1716.2|1715.9|169
1683232200000|2023-05-04 20:30:00|1717.8|1717.5|1720.1|1719.8|1720.7|1720.4|1717.4|1717.1|2029
1683232500000|2023-05-04 20:35:00|1720|1719.7|1718.7|1718.4|1720.3|1720|1718|1717.7|280
1683232800000|2023-05-04 20:40:00|1718.6|1718.3|1718|1717.7|1719.1|1718.8|1717.6|1717.3|366
1683233100000|2023-05-04 20:45:00|1718.1|1717.8|1718.3|1718|1718.5|1718.2|1717.4|1717.1|309
1683233400000|2023-05-04 20:50:00|1718.2|1717.9|1719|1718.7|1719.1|1718.8|1717.7|1717.4|186
1683233700000|2023-05-04 20:55:00|1718.7|1718.4|1717.6|1716.8|1719.5|1719.2|1717.3|1716.5|263
1683234000000|2023-05-04 21:00:00|1717.7|1716.9|1718.6|1717.8|1718.8|1718|1717.7|1716.9|0
1683234300000|2023-05-04 21:05:00|1718.5|1717.7|1718.7|1717.9|1718.8|1718|1718.5|1717.7|0
1683234600000|2023-05-04 21:10:00|1718.8|1718|1718.6|1717.8|1718.8|1718|1718.6|1717.8|0
1683234900000|2023-05-04 21:15:00|1718.5|1717.7|1718.7|1717.9|1718.7|1717.9|1718.1|1717.3|0
1683235200000|2023-05-04 21:20:00|1718.6|1717.8|1718.9|1718.1|1719.1|1718.3|1718.3|1717.5|0
1683235500000|2023-05-04 21:25:00|1719.1|1718.3|1719.5|1718.7|1719.5|1718.7|1718.7|1717.9|0
1683235800000|2023-05-04 21:30:00|1719.3|1718.5|1719.6|1718.8|1719.6|1718.8|1719.3|1718.5|0
1683236100000|2023-05-04 21:35:00|1719.8|1719|1719.7|1718.9|1719.9|1719.1|1719.6|1718.8|0
1683236400000|2023-05-04 21:40:00|1719.6|1718.8|1719.3|1718.5|1719.8|1719|1719.2|1718.4|0
1683236700000|2023-05-04 21:45:00|1719.4|1718.6|1719.3|1718.5|1719.4|1718.6|1718.9|1718.1|0
1683237000000|2023-05-04 21:50:00|1719.2|1718.4|1721.6|1720.8|1721.7|1720.9|1719.2|1718.4|0
1683237300000|2023-05-04 21:55:00|1721.7|1720.9|1721.8|1721|1721.8|1721|1721.6|1720.8|0
1683237600000|2023-05-04 22:00:00|1722.1|1721.3|1719.6|1719.3|1722.1|1721.3|1717.5|1717.2|248
1683237900000|2023-05-04 22:05:00|1719.5|1719.2|1720|1719.7|1720.3|1720|1718.5|1718.2|191
1683238200000|2023-05-04 22:10:00|1719.8|1719.5|1720.8|1720.5|1721.3|1721|1719.7|1719.4|208
1683238500000|2023-05-04 22:15:00|1720.7|1720.4|1722.7|1722.4|1722.8|1722.5|1720.5|1720.2|158
1683238800000|2023-05-04 22:20:00|1722.8|1722.5|1722.6|1722.3|1723|1722.7|1722.1|1721.8|153
1683239100000|2023-05-04 22:25:00|1722.5|1722.2|1723.2|1722.9|1723.3|1723|1722.2|1721.9|76
1683239400000|2023-05-04 22:30:00|1723.3|1723|1721.4|1721.1|1723.4|1723.1|1721.2|1720.9|135
1683239700000|2023-05-04 22:35:00|1721.3|1721|1720.9|1720.6|1721.6|1721.3|1720.6|1720.3|134
1683240000000|2023-05-04 22:40:00|1721|1720.7|1722.5|1722.2|1722.5|1722.2|1721|1720.7|46
1683240300000|2023-05-04 22:45:00|1722.4|1722.1|1722.4|1722.1|1722.9|1722.6|1722|1721.7|58
1683240600000|2023-05-04 22:50:00|1722.5|1722.2|1723.2|1722.9|1723.2|1722.9|1722.4|1722.1|52
1683240900000|2023-05-04 22:55:00|1723|1722.7|1723.8|1723.5|1723.9|1723.6|1722.7|1722.4|84
1683241200000|2023-05-04 23:00:00|1723.7|1723.4|1722.9|1722.6|1723.9|1723.6|1722.6|1722.3|33
1683241500000|2023-05-04 23:05:00|1723.1|1722.8|1723.1|1722.8|1723.3|1723|1722.9|1722.6|41
1683241800000|2023-05-04 23:10:00|1723.2|1722.9|1722.8|1722.5|1723.3|1723|1722.8|1722.5|33
1683242100000|2023-05-04 23:15:00|1722.9|1722.6|1723.1|1722.8|1723.2|1722.9|1722.6|1722.3|39
1683242400000|2023-05-04 23:20:00|1723.2|1722.9|1722.5|1722.2|1723.2|1722.9|1722.4|1722.1|77
1683242700000|2023-05-04 23:25:00|1722.6|1722.3|1724|1723.7|1724.1|1723.8|1722.5|1722.2|110
1683243000000|2023-05-04 23:30:00|1724.1|1723.8|1723.8|1723.5|1724.4|1724.1|1723.6|1723.3|83
1683243300000|2023-05-04 23:35:00|1723.7|1723.4|1723.4|1723.1|1724.2|1723.9|1723.4|1723.1|44
1683243600000|2023-05-04 23:40:00|1723.5|1723.2|1723.6|1723.3|1724.4|1724.1|1723.5|1723.2|80
1683243900000|2023-05-04 23:45:00|1723.7|1723.4|1723.7|1723.4|1724.1|1723.8|1723.5|1723.2|34
1683244200000|2023-05-04 23:50:00|1723.8|1723.5|1723.1|1722.8|1723.9|1723.6|1723|1722.7|76
1683244500000|2023-05-04 23:55:00|1723|1722.7|1722.6|1722.3|1723.4|1723.1|1722.6|1722.3|69
1683244800000|2023-05-05 00:00:00|1722.7|1722.4|1723.1|1722.8|1723.3|1723|1722.7|1722.4|62
1683245100000|2023-05-05 00:05:00|1723.2|1722.9|1722.1|1721.8|1723.2|1722.9|1722.1|1721.8|55
1683245400000|2023-05-05 00:10:00|1722.2|1721.9|1721.6|1721.3|1722.2|1721.9|1721|1720.7|97
1683245700000|2023-05-05 00:15:00|1721.7|1721.4|1721.2|1720.9|1722|1721.7|1720.8|1720.5|146
1683246000000|2023-05-05 00:20:00|1721.1|1720.8|1720.6|1720.3|1721.1|1720.8|1719.8|1719.5|68
1683246300000|2023-05-05 00:25:00|1720.5|1720.2|1721.2|1720.9|1721.4|1721.1|1720.5|1720.2|55
1683246600000|2023-05-05 00:30:00|1721.3|1721|1721.7|1721.4|1722.1|1721.8|1721.2|1720.9|48
1683246900000|2023-05-05 00:35:00|1721.6|1721.3|1721.5|1721.2|1721.7|1721.4|1720.8|1720.5|36
1683247200000|2023-05-05 00:40:00|1721.4|1721.1|1722.6|1722.3|1722.7|1722.4|1720.6|1720.3|134
1683247500000|2023-05-05 00:45:00|1722.7|1722.4|1724.4|1724.1|1725.2|1724.9|1722.4|1722.1|168
1683247800000|2023-05-05 00:50:00|1724.7|1724.4|1723.9|1723.6|1724.7|1724.4|1723.6|1723.3|104
1683248100000|2023-05-05 00:55:00|1723.8|1723.5|1723.4|1723.1|1724.1|1723.8|1723|1722.7|68
1683248400000|2023-05-05 01:00:00|1723.5|1723.2|1722.8|1722.5|1723.7|1723.4|1722.4|1722.1|43
1683248700000|2023-05-05 01:05:00|1722.7|1722.4|1723.1|1722.8|1723.2|1722.9|1722.4|1722.1|45
1683249000000|2023-05-05 01:10:00|1723|1722.7|1723.9|1723.6|1724|1723.7|1723|1722.7|55
1683249300000|2023-05-05 01:15:00|1723.8|1723.5|1723.1|1722.8|1724.2|1723.9|1722.9|1722.6|60
1683249600000|2023-05-05 01:20:00|1723.2|1722.9|1723.2|1722.9|1723.7|1723.4|1722.8|1722.5|54
1683249900000|2023-05-05 01:25:00|1723.1|1722.8|1724|1723.7|1724|1723.7|1723|1722.7|102
1683250200000|2023-05-05 01:30:00|1723.8|1723.5|1723.3|1723|1725|1724.7|1723.3|1723|141
1683250500000|2023-05-05 01:35:00|1723.2|1722.9|1723.6|1723.3|1723.8|1723.5|1723.1|1722.8|33
1683250800000|2023-05-05 01:40:00|1723.7|1723.4|1723.8|1723.5|1724.1|1723.8|1723.1|1722.8|68
1683251100000|2023-05-05 01:45:00|1723.7|1723.4|1722.9|1722.6|1723.7|1723.4|1722.3|1722|190
1683251400000|2023-05-05 01:50:00|1722.8|1722.5|1722.9|1722.6|1723.2|1722.9|1722.5|1722.2|48
1683251700000|2023-05-05 01:55:00|1723|1722.7|1723.7|1723.4|1723.8|1723.5|1723|1722.7|21
1683252000000|2023-05-05 02:00:00|1723.8|1723.5|1723.5|1723.2|1723.8|1723.5|1723.3|1723|36
1683252300000|2023-05-05 02:05:00|1723.6|1723.3|1723.4|1723.1|1724|1723.7|1723.4|1723.1|15
1683252600000|2023-05-05 02:10:00|1723.3|1723|1723.6|1723.3|1723.8|1723.5|1722.9|1722.6|148
1683252900000|2023-05-05 02:15:00|1723.5|1723.2|1723.2|1722.9|1723.6|1723.3|1723|1722.7|88
1683253200000|2023-05-05 02:20:00|1723.3|1723|1722.8|1722.5|1723.4|1723.1|1722.5|1722.2|38
1683253500000|2023-05-05 02:25:00|1722.9|1722.6|1722.7|1722.4|1723.1|1722.8|1722.6|1722.3|14
1683253800000|2023-05-05 02:30:00|1722.8|1722.5|1722.2|1721.9|1723.1|1722.8|1721.8|1721.5|39
1683254100000|2023-05-05 02:35:00|1722.3|1722|1721.3|1721|1722.4|1722.1|1721.2|1720.9|51
1683254400000|2023-05-05 02:40:00|1721.2|1720.9|1721.8|1721.5|1721.9|1721.6|1721.1|1720.8|23
1683254700000|2023-05-05 02:45:00|1721.9|1721.6|1723|1722.7|1723.2|1722.9|1721.8|1721.5|42
1683255000000|2023-05-05 02:50:00|1723.1|1722.8|1723.1|1722.8|1723.3|1723|1722.6|1722.3|33
1683255300000|2023-05-05 02:55:00|1723.2|1722.9|1722.6|1722.3|1723.2|1722.9|1722.5|1722.2|29
1683255600000|2023-05-05 03:00:00|1722.7|1722.4|1722.9|1722.6|1723|1722.7|1722.5|1722.2|22
1683255900000|2023-05-05 03:05:00|1723|1722.7|1722.7|1722.4|1723|1722.7|1722.6|1722.3|11
1683256200000|2023-05-05 03:10:00|1722.8|1722.5|1722.3|1722|1722.8|1722.5|1722.3|1722|46
1683256500000|2023-05-05 03:15:00|1722.4|1722.1|1722.8|1722.5|1723|1722.7|1722.4|1722.1|88
1683256800000|2023-05-05 03:20:00|1722.7|1722.4|1722.5|1722.2|1722.7|1722.4|1722.2|1721.9|94
1683257100000|2023-05-05 03:25:00|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1722|1721.7|59
1683257400000|2023-05-05 03:30:00|1722.5|1722.2|1723.2|1722.9|1723.3|1723|1722.5|1722.2|82
1683257700000|2023-05-05 03:35:00|1723.1|1722.8|1723.1|1722.8|1723.2|1722.9|1722.7|1722.4|74
1683258000000|2023-05-05 03:40:00|1723|1722.7|1723.1|1722.8|1723.2|1722.9|1722.9|1722.6|49
1683258300000|2023-05-05 03:45:00|1723.2|1722.9|1723.6|1723.3|1723.6|1723.3|1723|1722.7|97
1683258600000|2023-05-05 03:50:00|1723.5|1723.2|1723.5|1723.2|1723.6|1723.3|1723.2|1722.9|111
1683258900000|2023-05-05 03:55:00|1723.4|1723.1|1723.5|1723.2|1723.8|1723.5|1723.4|1723.1|69
1683259200000|2023-05-05 04:00:00|1723.6|1723.3|1723.3|1723|1723.7|1723.4|1722.8|1722.5|72
1683259500000|2023-05-05 04:05:00|1723.4|1723.1|1723.4|1723.1|1723.5|1723.2|1723.2|1722.9|43
1683259800000|2023-05-05 04:10:00|1723.3|1723|1723|1722.7|1723.4|1723.1|1723|1722.7|109
1683260100000|2023-05-05 04:15:00|1723.1|1722.8|1723.2|1722.9|1723.2|1722.9|1722.8|1722.5|17
1683260400000|2023-05-05 04:20:00|1723.1|1722.8|1723.5|1723.2|1723.5|1723.2|1723.1|1722.8|7
1683260700000|2023-05-05 04:25:00|1723.6|1723.3|1723.4|1723.1|1723.6|1723.3|1723.1|1722.8|6
1683261000000|2023-05-05 04:30:00|1723.3|1723|1723.6|1723.3|1723.6|1723.3|1723.3|1723|23
1683261300000|2023-05-05 04:35:00|1723.7|1723.4|1723.9|1723.6|1724|1723.7|1723.6|1723.3|19
1683261600000|2023-05-05 04:40:00|1724|1723.7|1723.8|1723.5|1724|1723.7|1723.7|1723.4|13
1683261900000|2023-05-05 04:45:00|1723.7|1723.4|1723.9|1723.6|1723.9|1723.6|1723.7|1723.4|5
1683262200000|2023-05-05 04:50:00|1724|1723.7|1723.9|1723.6|1724.3|1724|1723.7|1723.4|66
1683262500000|2023-05-05 04:55:00|1723.8|1723.5|1723.9|1723.6|1724.3|1724|1723.7|1723.4|28
1683262800000|2023-05-05 05:00:00|1723.8|1723.5|1723.7|1723.4|1724.1|1723.8|1723.7|1723.4|73
1683263100000|2023-05-05 05:05:00|1723.6|1723.3|1723.7|1723.4|1723.9|1723.6|1723.4|1723.1|28
1683263400000|2023-05-05 05:10:00|1723.8|1723.5|1723.9|1723.6|1724.1|1723.8|1723.6|1723.3|27
1683263700000|2023-05-05 05:15:00|1724|1723.7|1723.8|1723.5|1724|1723.7|1723.4|1723.1|31
1683264000000|2023-05-05 05:20:00|1723.9|1723.6|1723.4|1723.1|1723.9|1723.6|1723.4|1723.1|155
1683264300000|2023-05-05 05:25:00|1723.2|1722.9|1723.1|1722.8|1723.3|1723|1722.8|1722.5|31
1683264600000|2023-05-05 05:30:00|1723.2|1722.9|1723.3|1723|1723.3|1723|1723|1722.7|15
1683264900000|2023-05-05 05:35:00|1723.2|1722.9|1722.7|1722.4|1723.3|1723|1722.5|1722.2|56
1683265200000|2023-05-05 05:40:00|1722.8|1722.5|1722.3|1722|1722.9|1722.6|1722.3|1722|23
1683265500000|2023-05-05 05:45:00|1722.4|1722.1|1722.6|1722.3|1722.6|1722.3|1721.8|1721.5|34
1683265800000|2023-05-05 05:50:00|1722.5|1722.2|1722.4|1722.1|1722.6|1722.3|1722.1|1721.8|12
1683266100000|2023-05-05 05:55:00|1722.3|1722|1722.5|1722.2|1722.7|1722.4|1722.3|1722|30
1683266400000|2023-05-05 06:00:00|1722.7|1722.4|1722.1|1721.8|1722.8|1722.5|1721.4|1721.1|105
1683266700000|2023-05-05 06:05:00|1722|1721.7|1722.7|1722.4|1723.1|1722.8|1721.6|1721.3|65
1683267000000|2023-05-05 06:10:00|1722.8|1722.5|1722.7|1722.4|1723|1722.7|1722.4|1722.1|79
1683267300000|2023-05-05 06:15:00|1722.6|1722.3|1723.4|1723.1|1723.6|1723.3|1722.4|1722.1|103
1683267600000|2023-05-05 06:20:00|1723.5|1723.2|1723|1722.7|1723.7|1723.4|1722.8|1722.5|99
1683267900000|2023-05-05 06:25:00|1723.1|1722.8|1723.8|1723.5|1724.2|1723.9|1723.1|1722.8|82
1683268200000|2023-05-05 06:30:00|1723.9|1723.6|1723.9|1723.6|1724|1723.7|1723.4|1723.1|76
1683268500000|2023-05-05 06:35:00|1723.8|1723.5|1724.1|1723.8|1724.1|1723.8|1723.6|1723.3|61
1683268800000|2023-05-05 06:40:00|1724|1723.7|1723.4|1723.1|1724|1723.7|1723.3|1723|24
1683269100000|2023-05-05 06:45:00|1723.3|1723|1724.5|1724.2|1724.6|1724.3|1723.2|1722.9|59
1683269400000|2023-05-05 06:50:00|1724.3|1724|1724.3|1724|1724.5|1724.2|1724.1|1723.8|32
1683269700000|2023-05-05 06:55:00|1724.2|1723.9|1725|1724.7|1725.1|1724.8|1724.2|1723.9|192
1683270000000|2023-05-05 07:00:00|1724.9|1724.6|1724.5|1724.2|1726.5|1726.2|1724.2|1723.9|441
1683270300000|2023-05-05 07:05:00|1724.4|1724.1|1722.4|1722.1|1725.9|1725.6|1722.4|1722.1|390
1683270600000|2023-05-05 07:10:00|1722.5|1722.2|1723.7|1723.4|1724|1723.7|1722.3|1722|177
1683270900000|2023-05-05 07:15:00|1723.8|1723.5|1724.7|1724.4|1725.4|1725.1|1723.6|1723.3|143
1683271200000|2023-05-05 07:20:00|1724.8|1724.5|1727.7|1727.4|1727.7|1727.4|1724.5|1724.2|507
1683271500000|2023-05-05 07:25:00|1727.6|1727.3|1727|1726.7|1728.2|1727.9|1726.3|1726|274
1683271800000|2023-05-05 07:30:00|1727.2|1726.9|1724.9|1724.6|1727.2|1726.9|1724.6|1724.3|232
1683272100000|2023-05-05 07:35:00|1725|1724.7|1724.2|1723.9|1725.7|1725.4|1724.2|1723.9|127
1683272400000|2023-05-05 07:40:00|1724.3|1724|1724.5|1724.2|1724.9|1724.6|1723.8|1723.5|133
1683272700000|2023-05-05 07:45:00|1724.4|1724.1|1724.3|1724|1725.3|1725|1724.1|1723.8|155
1683273000000|2023-05-05 07:50:00|1724.4|1724.1|1725.5|1725.2|1725.7|1725.4|1723.6|1723.3|159
1683273300000|2023-05-05 07:55:00|1725.6|1725.3|1724.4|1724.1|1725.7|1725.4|1724.3|1724|142
1683273600000|2023-05-05 08:00:00|1724.5|1724.2|1724.2|1723.9|1725.4|1725.1|1723.9|1723.6|317
1683273900000|2023-05-05 08:05:00|1724.1|1723.8|1724.2|1723.9|1725.3|1725|1724.1|1723.8|115
1683274200000|2023-05-05 08:10:00|1724.3|1724|1725.3|1725|1725.4|1725.1|1723.6|1723.3|128
1683274500000|2023-05-05 08:15:00|1725.2|1724.9|1723.9|1723.6|1725.3|1725|1723.1|1722.8|208
1683274800000|2023-05-05 08:20:00|1723.8|1723.5|1721.6|1721.3|1723.9|1723.6|1720.9|1720.6|316
1683275100000|2023-05-05 08:25:00|1721.9|1721.6|1724.4|1724.1|1724.7|1724.4|1721.8|1721.5|533
1683275400000|2023-05-05 08:30:00|1724.3|1724|1725.2|1724.9|1726|1725.7|1723.5|1723.2|354
1683275700000|2023-05-05 08:35:00|1725.1|1724.8|1725.2|1724.9|1725.5|1725.2|1724.7|1724.4|199
1683276000000|2023-05-05 08:40:00|1725.3|1725|1726.9|1726.6|1727|1726.7|1725|1724.7|214
1683276300000|2023-05-05 08:45:00|1727|1726.7|1727.4|1727.1|1728.1|1727.8|1727|1726.7|278
1683276600000|2023-05-05 08:50:00|1727.3|1727|1729.6|1729.3|1730.3|1730|1727.3|1727|597
1683276900000|2023-05-05 08:55:00|1729.7|1729.4|1729.3|1729|1730.4|1730.1|1729.1|1728.8|382
1683277200000|2023-05-05 09:00:00|1729.2|1728.9|1727.9|1727.6|1729.7|1729.4|1726.9|1726.6|341
1683277500000|2023-05-05 09:05:00|1728|1727.7|1728.6|1728.3|1728.6|1728.3|1727.1|1726.8|157
1683277800000|2023-05-05 09:10:00|1728.5|1728.2|1727.9|1727.6|1729.2|1728.9|1727.8|1727.5|110
1683278100000|2023-05-05 09:15:00|1727.8|1727.5|1728.2|1727.9|1728.5|1728.2|1727|1726.7|210
1683278400000|2023-05-05 09:20:00|1728.3|1728|1728.2|1727.9|1728.3|1728|1727.3|1727|129
1683278700000|2023-05-05 09:25:00|1728.3|1728|1728.4|1728.1|1728.4|1728.1|1727.7|1727.4|117
1683279000000|2023-05-05 09:30:00|1728.5|1728.2|1727.9|1727.6|1728.7|1728.4|1727.2|1726.9|122
1683279300000|2023-05-05 09:35:00|1727.8|1727.5|1727.9|1727.6|1728.2|1727.9|1727.3|1727|72
1683279600000|2023-05-05 09:40:00|1728|1727.7|1728.5|1728.2|1728.7|1728.4|1727.9|1727.6|90
1683279900000|2023-05-05 09:45:00|1728.4|1728.1|1728.5|1728.2|1728.7|1728.4|1728.3|1728|157
1683280200000|2023-05-05 09:50:00|1728.6|1728.3|1728.6|1728.3|1728.9|1728.6|1728.4|1728.1|138
1683280500000|2023-05-05 09:55:00|1728.7|1728.4|1728.4|1728.1|1729.3|1729|1727.8|1727.5|371
1683280800000|2023-05-05 10:00:00|1728.3|1728|1729.5|1729.2|1729.7|1729.4|1728.2|1727.9|273
1683281100000|2023-05-05 10:05:00|1729.4|1729.1|1730.3|1730|1730.6|1730.3|1729.4|1729.1|543
1683281400000|2023-05-05 10:10:00|1730.4|1730.1|1730.6|1730.3|1731.1|1730.8|1730|1729.7|236
1683281700000|2023-05-05 10:15:00|1730.5|1730.2|1731.2|1730.9|1731.6|1731.3|1730.5|1730.2|329
1683282000000|2023-05-05 10:20:00|1731.1|1730.8|1731.6|1731.3|1732|1731.7|1730.9|1730.6|286
1683282300000|2023-05-05 10:25:00|1731.5|1731.2|1732|1731.7|1732.2|1731.9|1731.5|1731.2|400
1683282600000|2023-05-05 10:30:00|1731.9|1731.6|1731.7|1731.4|1732.3|1732|1731.5|1731.2|318
1683282900000|2023-05-05 10:35:00|1731.6|1731.3|1732.7|1732.4|1733|1732.7|1731.5|1731.2|260
1683283200000|2023-05-05 10:40:00|1732.8|1732.5|1732.9|1732.6|1733.3|1733|1732.5|1732.2|437
1683283500000|2023-05-05 10:45:00|1732.8|1732.5|1733.4|1733.1|1733.7|1733.4|1732.5|1732.2|297
1683283800000|2023-05-05 10:50:00|1733.3|1733|1731.7|1731.4|1733.3|1733|1731.5|1731.2|297
1683284100000|2023-05-05 10:55:00|1731.8|1731.5|1733.3|1733|1733.4|1733.1|1731.7|1731.4|217
1683284400000|2023-05-05 11:00:00|1733.2|1732.9|1733.3|1733|1733.7|1733.4|1732.3|1732|517
1683284700000|2023-05-05 11:05:00|1733.2|1732.9|1733.3|1733|1733.9|1733.6|1732.9|1732.6|297
1683285000000|2023-05-05 11:10:00|1733.4|1733.1|1733.7|1733.4|1734.5|1734.2|1733|1732.7|430
1683285300000|2023-05-05 11:15:00|1733.8|1733.5|1735.2|1734.9|1735.2|1734.9|1733.8|1733.5|577
1683285600000|2023-05-05 11:20:00|1735.1|1734.8|1735.6|1735.3|1735.9|1735.6|1734.9|1734.6|399
1683285900000|2023-05-05 11:25:00|1735.7|1735.4|1736.8|1736.5|1737.5|1737.2|1735.6|1735.3|896
1683286200000|2023-05-05 11:30:00|1736.9|1736.6|1736.2|1735.9|1737.9|1737.6|1736.1|1735.8|481
1683286500000|2023-05-05 11:35:00|1736.1|1735.8|1735.3|1735|1736.1|1735.8|1735|1734.7|421
1683286800000|2023-05-05 11:40:00|1735.2|1734.9|1734.8|1734.5|1735.3|1735|1734.5|1734.2|280
1683287100000|2023-05-05 11:45:00|1734.7|1734.4|1733.1|1732.8|1734.8|1734.5|1732.9|1732.6|398
1683287400000|2023-05-05 11:50:00|1733.2|1732.9|1734.3|1734|1734.9|1734.6|1733.1|1732.8|408
1683287700000|2023-05-05 11:55:00|1734.4|1734.1|1735|1734.7|1735.2|1734.9|1733.9|1733.6|214
1683288000000|2023-05-05 12:00:00|1734.9|1734.6|1736|1735.7|1736.7|1736.4|1734.1|1733.8|400
1683288300000|2023-05-05 12:05:00|1735.9|1735.6|1735.3|1735|1736.5|1736.2|1734.8|1734.5|359
1683288600000|2023-05-05 12:10:00|1735.1|1734.8|1734.8|1734.5|1735.1|1734.8|1733.5|1733.2|1200
1683288900000|2023-05-05 12:15:00|1734.9|1734.6|1734.5|1734.2|1735.2|1734.9|1733.8|1733.5|480
1683289200000|2023-05-05 12:20:00|1734.6|1734.3|1736.1|1735.8|1736.9|1736.6|1734.3|1734|716
1683289500000|2023-05-05 12:25:00|1736|1735.7|1738.1|1737.8|1738.2|1737.9|1735.9|1735.6|1080
1683289800000|2023-05-05 12:30:00|1736.3|1736|1734.7|1734.4|1738.9|1738.6|1732.7|1732.4|4025
1683290100000|2023-05-05 12:35:00|1734.8|1734.5|1737.5|1737.2|1739.1|1738.8|1734|1733.7|1579
1683290400000|2023-05-05 12:40:00|1737.4|1737.1|1740.4|1740.1|1741.1|1740.8|1737.3|1737|1531
1683290700000|2023-05-05 12:45:00|1740.3|1740|1740.5|1740.2|1743.1|1742.8|1739.8|1739.5|1585
1683291000000|2023-05-05 12:50:00|1740.6|1740.3|1741|1740.7|1743.3|1743|1740.4|1740.1|1183
1683291300000|2023-05-05 12:55:00|1741.1|1740.8|1739.7|1739.4|1741.4|1741.1|1739.6|1739.3|608
1683291600000|2023-05-05 13:00:00|1739.9|1739.6|1741.3|1741|1742.6|1742.3|1739.4|1739.1|1082
1683291900000|2023-05-05 13:05:00|1741.4|1741.1|1742.6|1742.3|1743.3|1743|1741.2|1740.9|948
1683292200000|2023-05-05 13:10:00|1742.5|1742.2|1745.5|1745.2|1745.6|1745.3|1742.5|1742.2|1554
1683292500000|2023-05-05 13:15:00|1745.6|1745.3|1748.1|1747.8|1748.5|1748.2|1745.4|1745.1|2413
1683292800000|2023-05-05 13:20:00|1748|1747.7|1747.1|1746.8|1748|1747.7|1746.3|1746|1234
1683293100000|2023-05-05 13:25:00|1747|1746.7|1747.4|1747.1|1749.3|1749|1746.7|1746.4|1687
1683293400000|2023-05-05 13:30:00|1747.5|1747.2|1749.3|1749|1752.3|1752|1746.2|1745.9|8853
1683293700000|2023-05-05 13:35:00|1749.5|1749.2|1750.3|1750|1751|1750.7|1748|1747.7|4799
1683294000000|2023-05-05 13:40:00|1750.6|1750.3|1756.5|1756.2|1756.8|1756.5|1750.6|1750.3|7012
1683294300000|2023-05-05 13:45:00|1756.6|1756.3|1755.1|1754.8|1756.7|1756.4|1754.4|1754.1|4770
1683294600000|2023-05-05 13:50:00|1754.9|1754.6|1749.4|1749.1|1755.1|1754.8|1747.9|1747.6|4048
1683294900000|2023-05-05 13:55:00|1749.6|1749.3|1749.1|1748.8|1750|1749.7|1746.9|1746.6|3030
1683295200000|2023-05-05 14:00:00|1749.3|1749|1750|1749.7|1752.4|1752.1|1746.9|1746.6|4481
1683295500000|2023-05-05 14:05:00|1750.4|1750.1|1751.9|1751.6|1753.1|1752.8|1749.7|1749.4|3231
1683295800000|2023-05-05 14:10:00|1752|1751.7|1750.7|1750.4|1753.1|1752.8|1749.3|1749|2624
1683296100000|2023-05-05 14:15:00|1750.6|1750.3|1753.6|1753.3|1753.6|1753.3|1749.1|1748.8|3464
1683296400000|2023-05-05 14:20:00|1753.5|1753.2|1751.4|1751.1|1755.1|1754.8|1751|1750.7|3312
1683296700000|2023-05-05 14:25:00|1751.3|1751|1751.4|1751.1|1753|1752.7|1750.3|1750|1991
1683297000000|2023-05-05 14:30:00|1751.7|1751.4|1752.4|1752.1|1754.1|1753.8|1751.1|1750.8|2265
1683297300000|2023-05-05 14:35:00|1752.3|1752|1753.8|1753.5|1753.9|1753.6|1751.6|1751.3|1120
1683297600000|2023-05-05 14:40:00|1753.7|1753.4|1752.4|1752.1|1754.9|1754.6|1750.8|1750.5|2068
1683297900000|2023-05-05 14:45:00|1752.5|1752.2|1750.4|1750.1|1752.5|1752.2|1749.8|1749.5|2349
1683298200000|2023-05-05 14:50:00|1750.6|1750.3|1749.9|1749.6|1752.5|1752.2|1749.9|1749.6|1826
1683298500000|2023-05-05 14:55:00|1749.8|1749.5|1746.7|1746.4|1750.2|1749.9|1745.8|1745.5|3424
1683298800000|2023-05-05 15:00:00|1746.8|1746.5|1751.2|1750.9|1751.5|1751.2|1746.8|1746.5|2516
1683299100000|2023-05-05 15:05:00|1751.3|1751|1749.3|1749|1752.9|1752.6|1749|1748.7|2069
1683299400000|2023-05-05 15:10:00|1749.4|1749.1|1751.7|1751.4|1751.8|1751.5|1748.2|1747.9|1728
1683299700000|2023-05-05 15:15:00|1751.8|1751.5|1748.1|1747.8|1752|1751.7|1747.1|1746.8|1809
1683300000000|2023-05-05 15:20:00|1748|1747.7|1749.4|1749.1|1749.6|1749.3|1746.8|1746.5|1647
1683300300000|2023-05-05 15:25:00|1749.3|1749|1750.8|1750.5|1751.4|1751.1|1748.5|1748.2|1002
1683300600000|2023-05-05 15:30:00|1750.9|1750.6|1750.7|1750.4|1751.7|1751.4|1749.3|1749|909
1683300900000|2023-05-05 15:35:00|1750.8|1750.5|1751.1|1750.8|1751.6|1751.3|1750.3|1750|925
1683301200000|2023-05-05 15:40:00|1751|1750.7|1749.3|1749|1751.2|1750.9|1749.1|1748.8|1147
1683301500000|2023-05-05 15:45:00|1749.4|1749.1|1752.7|1752.4|1753|1752.7|1749.2|1748.9|990
1683301800000|2023-05-05 15:50:00|1752.9|1752.6|1752.3|1752|1754.6|1754.3|1751.8|1751.5|1314
1683302100000|2023-05-05 15:55:00|1752.4|1752.1|1753.4|1753.1|1753.4|1753.1|1751.1|1750.8|1115
1683302400000|2023-05-05 16:00:00|1753.5|1753.2|1752.2|1751.9|1754.7|1754.4|1752.2|1751.9|1673
1683302700000|2023-05-05 16:05:00|1752.1|1751.8|1753|1752.7|1753.3|1753|1751.2|1750.9|1118
1683303000000|2023-05-05 16:10:00|1753.1|1752.8|1752.9|1752.6|1754.7|1754.4|1752.8|1752.5|1327
1683303300000|2023-05-05 16:15:00|1753|1752.7|1752.4|1752.1|1753.8|1753.5|1752.1|1751.8|1321
1683303600000|2023-05-05 16:20:00|1752.5|1752.2|1755.9|1755.6|1756|1755.7|1752.2|1751.9|1582
1683303900000|2023-05-05 16:25:00|1755.6|1755.3|1752.3|1752|1755.9|1755.6|1751.6|1751.3|2499
1683304200000|2023-05-05 16:30:00|1752.5|1752.2|1752.3|1752|1753.8|1753.5|1751.7|1751.4|1147
1683304500000|2023-05-05 16:35:00|1752.4|1752.1|1751.5|1751.2|1753.3|1753|1750.5|1750.2|750
1683304800000|2023-05-05 16:40:00|1751.3|1751|1750.1|1749.8|1752.2|1751.9|1749.8|1749.5|826
1683305100000|2023-05-05 16:45:00|1750|1749.7|1748.7|1748.4|1750.6|1750.3|1747.5|1747.2|958
1683305400000|2023-05-05 16:50:00|1748.6|1748.3|1750.6|1750.3|1751|1750.7|1748.5|1748.2|884
1683305700000|2023-05-05 16:55:00|1750.5|1750.2|1752.8|1752.5|1753.7|1753.4|1750.5|1750.2|1043
1683306000000|2023-05-05 17:00:00|1752.9|1752.6|1752.5|1752.2|1754.3|1754|1752.4|1752.1|1183
1683306300000|2023-05-05 17:05:00|1752.6|1752.3|1752.2|1751.9|1753.3|1753|1752|1751.7|498
1683306600000|2023-05-05 17:10:00|1752.3|1752|1753|1752.7|1753.6|1753.3|1751.6|1751.3|746
1683306900000|2023-05-05 17:15:00|1753.1|1752.8|1753.1|1752.8|1753.6|1753.3|1751.9|1751.6|447
1683307200000|2023-05-05 17:20:00|1753.2|1752.9|1753.2|1752.9|1753.7|1753.4|1752.8|1752.5|412
1683307500000|2023-05-05 17:25:00|1753.5|1753.2|1753.7|1753.4|1754.1|1753.8|1753.2|1752.9|570
1683307800000|2023-05-05 17:30:00|1753.8|1753.5|1754.5|1754.2|1754.9|1754.6|1753.7|1753.4|804
1683308100000|2023-05-05 17:35:00|1754.6|1754.3|1754.1|1753.8|1755.1|1754.8|1753.4|1753.1|556
1683308400000|2023-05-05 17:40:00|1754.2|1753.9|1755|1754.7|1755|1754.7|1753.7|1753.4|504
1683308700000|2023-05-05 17:45:00|1755.1|1754.8|1754.8|1754.5|1755.2|1754.9|1754.4|1754.1|501
1683309000000|2023-05-05 17:50:00|1754.9|1754.6|1754.4|1754.1|1755.3|1755|1753.9|1753.6|581
1683309300000|2023-05-05 17:55:00|1754.5|1754.2|1754.3|1754|1754.5|1754.2|1752.8|1752.5|728
1683309600000|2023-05-05 18:00:00|1754.4|1754.1|1755.4|1755.1|1755.4|1755.1|1754|1753.7|798
1683309900000|2023-05-05 18:05:00|1755.5|1755.2|1756|1755.7|1756.2|1755.9|1755.2|1754.9|802
1683310200000|2023-05-05 18:10:00|1755.9|1755.6|1755.9|1755.6|1756.9|1756.6|1755.2|1754.9|547
1683310500000|2023-05-05 18:15:00|1756|1755.7|1754.4|1754.1|1756.5|1756.2|1754.1|1753.8|586
1683310800000|2023-05-05 18:20:00|1754|1753.7|1756.4|1756.1|1756.6|1756.3|1753.9|1753.6|982
1683311100000|2023-05-05 18:25:00|1756.5|1756.2|1757.9|1757.6|1758.9|1758.6|1756.4|1756.1|2084
1683311400000|2023-05-05 18:30:00|1758|1757.7|1759|1758.7|1760.3|1760|1757.8|1757.5|1276
1683311700000|2023-05-05 18:35:00|1759.1|1758.8|1760|1759.7|1760.1|1759.8|1758.8|1758.5|670
1683312000000|2023-05-05 18:40:00|1760.2|1759.9|1761.3|1761|1762|1761.7|1760.1|1759.8|1544
1683312300000|2023-05-05 18:45:00|1761.2|1760.9|1763.1|1762.8|1763.4|1763.1|1761.1|1760.8|1995
1683312600000|2023-05-05 18:50:00|1763.2|1762.9|1763.4|1763.1|1764.2|1763.9|1762.9|1762.6|1620
1683312900000|2023-05-05 18:55:00|1763.5|1763.2|1762.8|1762.5|1765.8|1765.5|1762.5|1762.2|3625
1683313200000|2023-05-05 19:00:00|1762.9|1762.6|1763.6|1763.3|1763.9|1763.6|1762.1|1761.8|1257
1683313500000|2023-05-05 19:05:00|1763.5|1763.2|1763.3|1763|1764|1763.7|1762.7|1762.4|900
1683313800000|2023-05-05 19:10:00|1763.1|1762.8|1762.3|1762|1763.7|1763.4|1762.3|1762|1442
1683314100000|2023-05-05 19:15:00|1762.4|1762.1|1760.8|1760.5|1763|1762.7|1760.5|1760.2|1096
1683314400000|2023-05-05 19:20:00|1760.9|1760.6|1760.9|1760.6|1761.9|1761.6|1759.3|1759|972
1683314700000|2023-05-05 19:25:00|1760.8|1760.5|1761.8|1761.5|1762.3|1762|1760.2|1759.9|1197
1683315000000|2023-05-05 19:30:00|1761.7|1761.4|1761.6|1761.3|1762.3|1762|1761|1760.7|1379
1683315300000|2023-05-05 19:35:00|1761.5|1761.2|1761.9|1761.6|1762.1|1761.8|1760.7|1760.4|1499
1683315600000|2023-05-05 19:40:00|1761.7|1761.4|1762.2|1761.9|1763|1762.7|1761.3|1761|1397
1683315900000|2023-05-05 19:45:00|1762.1|1761.8|1762.2|1761.9|1762.8|1762.5|1761|1760.7|2119
1683316200000|2023-05-05 19:50:00|1761.1|1760.8|1760.6|1760.3|1762.4|1762.1|1760.2|1759.9|2856
1683316500000|2023-05-05 19:55:00|1760.9|1760.6|1760.4|1760.1|1761.7|1761.4|1758.8|1758.5|12784
1683316800000|2023-05-05 20:00:00|1760.3|1760|1758.9|1758.6|1761.4|1761.1|1758.7|1758.4|4409
1683317100000|2023-05-05 20:05:00|1758.8|1758.5|1759.5|1759.2|1759.9|1759.6|1758.7|1758.4|896
1683317400000|2023-05-05 20:10:00|1759.4|1759.1|1760.5|1760.2|1760.8|1760.5|1759.4|1759.1|1428
1683317700000|2023-05-05 20:15:00|1760.6|1760.3|1760.9|1760.6|1761.4|1761.1|1760.5|1760.2|382
1683318000000|2023-05-05 20:20:00|1760.8|1760.5|1760.2|1759.9|1761|1760.7|1759.9|1759.6|234
1683318300000|2023-05-05 20:25:00|1760.1|1759.8|1760.2|1759.9|1760.6|1760.3|1760|1759.7|248
1683318600000|2023-05-05 20:30:00|1760.3|1760|1760.3|1760|1760.5|1760.2|1760.1|1759.8|68
1683318900000|2023-05-05 20:35:00|1760.4|1760.1|1759.8|1759.5|1760.5|1760.2|1759.8|1759.5|160
1683319200000|2023-05-05 20:40:00|1759.9|1759.6|1758.6|1758.3|1759.9|1759.6|1758.6|1758.3|158
1683319500000|2023-05-05 20:45:00|1758.7|1758.4|1758.4|1758.1|1758.8|1758.5|1758.4|1758.1|190
1683319800000|2023-05-05 20:50:00|1758.5|1758.2|1758.6|1758.3|1760|1759.7|1758.1|1757.8|451
1683320100000|2023-05-05 20:55:00|1758.5|1758.2|1758.9|1758.1|1759.1|1758.8|1758.2|1757.9|146
1683496800000|2023-05-07 22:00:00|1760.7|1760.4|1761.1|1760.8|1761.8|1761.5|1760.1|1759.8|161
1683497100000|2023-05-07 22:05:00|1761|1760.7|1760.7|1760.4|1761.5|1761.2|1760.4|1760.1|190
1683497400000|2023-05-07 22:10:00|1760.6|1760.3|1761.8|1761.5|1761.9|1761.6|1760.3|1760|114
1683497700000|2023-05-07 22:15:00|1761.7|1761.4|1760.3|1760|1761.8|1761.5|1760.2|1759.9|138
1683498000000|2023-05-07 22:20:00|1760.4|1760.1|1761|1760.7|1761.1|1760.8|1760.4|1760.1|79
1683498300000|2023-05-07 22:25:00|1761.1|1760.8|1761.1|1760.8|1761.3|1761|1760.9|1760.6|27
1683498600000|2023-05-07 22:30:00|1761.2|1760.9|1761.3|1761|1761.3|1761|1761.1|1760.8|13
1683498900000|2023-05-07 22:35:00|1761.4|1761.1|1760.9|1760.6|1761.4|1761.1|1760.5|1760.2|100
1683499200000|2023-05-07 22:40:00|1760.8|1760.5|1761.1|1760.8|1761.1|1760.8|1760.7|1760.4|61
1683499500000|2023-05-07 22:45:00|1761|1760.7|1761.1|1760.8|1761.1|1760.8|1760.9|1760.6|13
1683499800000|2023-05-07 22:50:00|1761.2|1760.9|1761.1|1760.8|1761.2|1760.9|1760.6|1760.3|47
1683500100000|2023-05-07 22:55:00|1761|1760.7|1760.4|1760.1|1761.1|1760.8|1760.4|1760.1|30
1683500400000|2023-05-07 23:00:00|1760.3|1760|1760.3|1760|1760.5|1760.2|1760.2|1759.9|47
1683500700000|2023-05-07 23:05:00|1760.2|1759.9|1760.9|1760.6|1761.1|1760.8|1760.1|1759.8|47
1683501000000|2023-05-07 23:10:00|1761|1760.7|1761.3|1761|1761.8|1761.5|1761|1760.7|37
1683501300000|2023-05-07 23:15:00|1761.2|1760.9|1760.9|1760.6|1761.2|1760.9|1760.5|1760.2|39
1683501600000|2023-05-07 23:20:00|1761|1760.7|1760.9|1760.6|1761.2|1760.9|1760.8|1760.5|22
1683501900000|2023-05-07 23:25:00|1761|1760.7|1760.6|1760.3|1761|1760.7|1760.3|1760|62
1683502200000|2023-05-07 23:30:00|1760.7|1760.4|1760.8|1760.5|1761.3|1761|1760.7|1760.4|100
1683502500000|2023-05-07 23:35:00|1760.7|1760.4|1759.6|1759.3|1760.8|1760.5|1759.6|1759.3|54
1683502800000|2023-05-07 23:40:00|1759.7|1759.4|1759.3|1759|1759.9|1759.6|1759|1758.7|80
1683503100000|2023-05-07 23:45:00|1759.4|1759.1|1759.2|1758.9|1759.7|1759.4|1758.7|1758.4|49
1683503400000|2023-05-07 23:50:00|1759.3|1759|1759.2|1758.9|1759.5|1759.2|1759|1758.7|21
1683503700000|2023-05-07 23:55:00|1759.1|1758.8|1758.3|1758|1759.2|1758.9|1758|1757.7|63
1683504000000|2023-05-08 00:00:00|1758.2|1757.9|1756.3|1756|1758.2|1757.9|1756.2|1755.9|287
1683504300000|2023-05-08 00:05:00|1756.4|1756.1|1756.7|1756.4|1757|1756.7|1756.3|1756|160
1683504600000|2023-05-08 00:10:00|1756.8|1756.5|1758.4|1758.1|1758.9|1758.6|1756.8|1756.5|165
1683504900000|2023-05-08 00:15:00|1758.5|1758.2|1758.4|1758.1|1759.1|1758.8|1758.3|1758|96
1683505200000|2023-05-08 00:20:00|1758.5|1758.2|1757.3|1757|1758.6|1758.3|1757.2|1756.9|114
1683505500000|2023-05-08 00:25:00|1757.2|1756.9|1758.2|1757.9|1758.2|1757.9|1757.2|1756.9|67
1683505800000|2023-05-08 00:30:00|1758.1|1757.8|1758.4|1758.1|1758.5|1758.2|1757.7|1757.4|58
1683506100000|2023-05-08 00:35:00|1758.3|1758|1758.2|1757.9|1758.5|1758.2|1757.9|1757.6|63
1683506400000|2023-05-08 00:40:00|1758.3|1758|1758.1|1757.8|1758.5|1758.2|1757.8|1757.5|57
1683506700000|2023-05-08 00:45:00|1758.2|1757.9|1758.4|1758.1|1758.4|1758.1|1757.8|1757.5|46
1683507000000|2023-05-08 00:50:00|1758.5|1758.2|1757.8|1757.5|1758.5|1758.2|1757.7|1757.4|31
1683507300000|2023-05-08 00:55:00|1757.7|1757.4|1757.7|1757.4|1757.9|1757.6|1757.4|1757.1|44
1683507600000|2023-05-08 01:00:00|1757.6|1757.3|1757.9|1757.6|1757.9|1757.6|1757.5|1757.2|43
1683507900000|2023-05-08 01:05:00|1757.8|1757.5|1757|1756.7|1758.1|1757.8|1757|1756.7|108
1683508200000|2023-05-08 01:10:00|1757.1|1756.8|1757.5|1757.2|1757.7|1757.4|1756.9|1756.6|97
1683508500000|2023-05-08 01:15:00|1757.4|1757.1|1757.4|1757.1|1757.8|1757.5|1757.3|1757|32
1683508800000|2023-05-08 01:20:00|1757.5|1757.2|1757.7|1757.4|1757.8|1757.5|1757.2|1756.9|16
1683509100000|2023-05-08 01:25:00|1757.8|1757.5|1758.4|1758.1|1758.4|1758.1|1757.7|1757.4|20
1683509400000|2023-05-08 01:30:00|1758.5|1758.2|1759.3|1759|1759.8|1759.5|1758.5|1758.2|53
1683509700000|2023-05-08 01:35:00|1759.5|1759.2|1759.4|1759.1|1759.9|1759.6|1759.2|1758.9|92
1683510000000|2023-05-08 01:40:00|1759.5|1759.2|1759.5|1759.2|1759.9|1759.6|1759.4|1759.1|49
1683510300000|2023-05-08 01:45:00|1759.4|1759.1|1759.2|1758.9|1759.8|1759.5|1758.9|1758.6|42
1683510600000|2023-05-08 01:50:00|1759.1|1758.8|1758.7|1758.4|1759.1|1758.8|1758.6|1758.3|31
1683510900000|2023-05-08 01:55:00|1758.8|1758.5|1759.2|1758.9|1759.6|1759.3|1758.8|1758.5|22
1683511200000|2023-05-08 02:00:00|1759.3|1759|1759.3|1759|1759.5|1759.2|1758.9|1758.6|34
1683511500000|2023-05-08 02:05:00|1759.2|1758.9|1758.8|1758.5|1759.2|1758.9|1758.5|1758.2|18
1683511800000|2023-05-08 02:10:00|1758.7|1758.4|1759|1758.7|1759.4|1759.1|1758.7|1758.4|48
1683512100000|2023-05-08 02:15:00|1759.1|1758.8|1759.2|1758.9|1759.3|1759|1759.1|1758.8|12
1683512400000|2023-05-08 02:20:00|1759.3|1759|1759.5|1759.2|1759.6|1759.3|1759|1758.7|18
1683512700000|2023-05-08 02:25:00|1759.6|1759.3|1760.4|1760.1|1760.4|1760.1|1759.6|1759.3|36
1683513000000|2023-05-08 02:30:00|1760.5|1760.2|1760.3|1760|1760.7|1760.4|1760.1|1759.8|45
1683513300000|2023-05-08 02:35:00|1760.2|1759.9|1759.8|1759.5|1760.3|1760|1759.8|1759.5|27
1683513600000|2023-05-08 02:40:00|1759.7|1759.4|1760.3|1760|1760.4|1760.1|1759.7|1759.4|24
1683513900000|2023-05-08 02:45:00|1760.2|1759.9|1760.8|1760.5|1760.9|1760.6|1760.1|1759.8|35
1683514200000|2023-05-08 02:50:00|1760.9|1760.6|1760.6|1760.3|1760.9|1760.6|1760.5|1760.2|54
1683514500000|2023-05-08 02:55:00|1760.5|1760.2|1760.6|1760.3|1760.9|1760.6|1760.5|1760.2|30
1683514800000|2023-05-08 03:00:00|1760.7|1760.4|1760.9|1760.6|1761|1760.7|1760.5|1760.2|40
1683515100000|2023-05-08 03:05:00|1761.4|1761.1|1761.3|1761|1761.7|1761.4|1761.3|1761|68
1683515400000|2023-05-08 03:10:00|1761.4|1761.1|1761.7|1761.4|1761.8|1761.5|1761.3|1761|34
1683515700000|2023-05-08 03:15:00|1761.6|1761.3|1761.1|1760.8|1761.6|1761.3|1761.1|1760.8|32
1683516000000|2023-05-08 03:20:00|1761.2|1760.9|1760.6|1760.3|1761.2|1760.9|1760.6|1760.3|39
1683516300000|2023-05-08 03:25:00|1760.5|1760.2|1760.8|1760.5|1761|1760.7|1760.3|1760|33
1683516600000|2023-05-08 03:30:00|1760.6|1760.3|1760.3|1760|1760.8|1760.5|1760|1759.7|42
1683516900000|2023-05-08 03:35:00|1760.2|1759.9|1759.4|1759.1|1760.3|1760|1759.3|1759|100
1683517200000|2023-05-08 03:40:00|1759.2|1758.9|1759.5|1759.2|1759.7|1759.4|1759.2|1758.9|60
1683517500000|2023-05-08 03:45:00|1759.4|1759.1|1759.3|1759|1759.6|1759.3|1759.2|1758.9|81
1683517800000|2023-05-08 03:50:00|1759.4|1759.1|1759.1|1758.8|1759.4|1759.1|1759|1758.7|41
1683518100000|2023-05-08 03:55:00|1759|1758.7|1759.1|1758.8|1759.2|1758.9|1759|1758.7|28
1683518400000|2023-05-08 04:00:00|1759|1758.7|1759.5|1759.2|1759.5|1759.2|1759|1758.7|49
1683518700000|2023-05-08 04:05:00|1759.4|1759.1|1759.4|1759.1|1759.6|1759.3|1759.3|1759|41
1683519000000|2023-05-08 04:10:00|1759.3|1759|1759|1758.7|1759.3|1759|1759|1758.7|27
1683519300000|2023-05-08 04:15:00|1759.1|1758.8|1758.9|1758.6|1759.2|1758.9|1758.7|1758.4|30
1683519600000|2023-05-08 04:20:00|1759|1758.7|1759.1|1758.8|1759.4|1759.1|1758.9|1758.6|23
1683519900000|2023-05-08 04:25:00|1759|1758.7|1759.2|1758.9|1759.3|1759|1759|1758.7|37
1683520200000|2023-05-08 04:30:00|1759.1|1758.8|1759.7|1759.4|1759.8|1759.5|1759.1|1758.8|24
1683520500000|2023-05-08 04:35:00|1759.8|1759.5|1759.4|1759.1|1759.8|1759.5|1759.4|1759.1|17
1683520800000|2023-05-08 04:40:00|1759.5|1759.2|1759.4|1759.1|1759.6|1759.3|1759.3|1759|31
1683521100000|2023-05-08 04:45:00|1759.3|1759|1759.6|1759.3|1759.7|1759.4|1759.3|1759|35
1683521400000|2023-05-08 04:50:00|1759.7|1759.4|1759.4|1759.1|1759.7|1759.4|1759.3|1759|38
1683521700000|2023-05-08 04:55:00|1759.5|1759.2|1759.3|1759|1759.6|1759.3|1759.3|1759|58
1683522000000|2023-05-08 05:00:00|1759.4|1759.1|1759.6|1759.3|1759.7|1759.4|1759.2|1758.9|74
1683522300000|2023-05-08 05:05:00|1759.5|1759.2|1759.3|1759|1759.6|1759.3|1759.2|1758.9|56
1683522600000|2023-05-08 05:10:00|1759.4|1759.1|1759.8|1759.5|1760|1759.7|1759.4|1759.1|122
1683522900000|2023-05-08 05:15:00|1759.7|1759.4|1759.7|1759.4|1760.1|1759.8|1759.7|1759.4|48
1683523200000|2023-05-08 05:20:00|1759.6|1759.3|1760|1759.7|1760.1|1759.8|1759.6|1759.3|66
1683523500000|2023-05-08 05:25:00|1760.1|1759.8|1759.7|1759.4|1760.2|1759.9|1759.7|1759.4|35
1683523800000|2023-05-08 05:30:00|1759.6|1759.3|1760.4|1760.1|1760.7|1760.4|1759.5|1759.2|123
1683524100000|2023-05-08 05:35:00|1760.3|1760|1760.3|1760|1760.4|1760.1|1760.1|1759.8|48
1683524400000|2023-05-08 05:40:00|1760.2|1759.9|1759.9|1759.6|1760.3|1760|1759.8|1759.5|42
1683524700000|2023-05-08 05:45:00|1759.8|1759.5|1759.4|1759.1|1759.9|1759.6|1759.3|1759|34
1683525000000|2023-05-08 05:50:00|1759.3|1759|1759.1|1758.8|1759.6|1759.3|1759.1|1758.8|63
1683525300000|2023-05-08 05:55:00|1759.2|1758.9|1759.6|1759.3|1759.6|1759.3|1759.2|1758.9|59
1683525600000|2023-05-08 06:00:00|1759.5|1759.2|1760.5|1760.2|1760.5|1760.2|1759.1|1758.8|108
1683525900000|2023-05-08 06:05:00|1760.4|1760.1|1760.2|1759.9|1760.9|1760.6|1759.9|1759.6|115
1683526200000|2023-05-08 06:10:00|1760.1|1759.8|1759.8|1759.5|1760.2|1759.9|1759.6|1759.3|70
1683526500000|2023-05-08 06:15:00|1759.7|1759.4|1759.9|1759.6|1759.9|1759.6|1759.5|1759.2|68
1683526800000|2023-05-08 06:20:00|1759.8|1759.5|1760.7|1760.4|1760.8|1760.5|1759.7|1759.4|103
1683527100000|2023-05-08 06:25:00|1760.8|1760.5|1760.7|1760.4|1760.9|1760.6|1760.5|1760.2|56
1683527400000|2023-05-08 06:30:00|1760.8|1760.5|1760.7|1760.4|1760.9|1760.6|1760.4|1760.1|28
1683527700000|2023-05-08 06:35:00|1760.8|1760.5|1761.4|1761.1|1761.5|1761.2|1760.7|1760.4|47
1683528000000|2023-05-08 06:40:00|1761.3|1761|1761.2|1760.9|1761.4|1761.1|1761.1|1760.8|66
1683528300000|2023-05-08 06:45:00|1761.3|1761|1761.4|1761.1|1761.4|1761.1|1761|1760.7|55
1683528600000|2023-05-08 06:50:00|1761.3|1761|1760.7|1760.4|1761.5|1761.2|1760.7|1760.4|84
1683528900000|2023-05-08 06:55:00|1760.8|1760.5|1760.7|1760.4|1761.1|1760.8|1760.4|1760.1|199
1683529200000|2023-05-08 07:00:00|1760.8|1760.5|1760.8|1760.5|1761.3|1761|1760.5|1760.2|306
1683529500000|2023-05-08 07:05:00|1760.9|1760.6|1762.7|1762.4|1762.9|1762.6|1760.9|1760.6|369
1683529800000|2023-05-08 07:10:00|1762.8|1762.5|1764.4|1764.1|1765|1764.7|1762.6|1762.3|292
1683530100000|2023-05-08 07:15:00|1764.5|1764.2|1765.4|1765.1|1765.5|1765.2|1764|1763.7|259
1683530400000|2023-05-08 07:20:00|1765.5|1765.2|1764.6|1764.3|1766.1|1765.8|1764.5|1764.2|287
1683530700000|2023-05-08 07:25:00|1764.4|1764.1|1763.9|1763.6|1764.6|1764.3|1763.9|1763.6|156
1683531000000|2023-05-08 07:30:00|1764|1763.7|1764|1763.7|1764.6|1764.3|1763.8|1763.5|121
1683531300000|2023-05-08 07:35:00|1763.9|1763.6|1763.2|1762.9|1764.2|1763.9|1763.1|1762.8|116
1683531600000|2023-05-08 07:40:00|1763.1|1762.8|1762.6|1762.3|1763.1|1762.8|1762.4|1762.1|83
1683531900000|2023-05-08 07:45:00|1762.5|1762.2|1763.2|1762.9|1763.3|1763|1762.4|1762.1|70
1683532200000|2023-05-08 07:50:00|1763.1|1762.8|1762.9|1762.6|1763.1|1762.8|1762.6|1762.3|50
1683532500000|2023-05-08 07:55:00|1763|1762.7|1762.9|1762.6|1763.1|1762.8|1762.6|1762.3|80
1683532800000|2023-05-08 08:00:00|1762.8|1762.5|1762.7|1762.4|1763|1762.7|1762.1|1761.8|272
1683533100000|2023-05-08 08:05:00|1762.8|1762.5|1763.1|1762.8|1763.5|1763.2|1762.7|1762.4|138
1683533400000|2023-05-08 08:10:00|1763.2|1762.9|1763.7|1763.4|1764.1|1763.8|1763|1762.7|131
1683533700000|2023-05-08 08:15:00|1763.8|1763.5|1763.1|1762.8|1764|1763.7|1762.7|1762.4|166
1683534000000|2023-05-08 08:20:00|1763.2|1762.9|1763.5|1763.2|1763.8|1763.5|1763.1|1762.8|134
1683534300000|2023-05-08 08:25:00|1763.6|1763.3|1763.6|1763.3|1764.1|1763.8|1763.4|1763.1|105
1683534600000|2023-05-08 08:30:00|1763.5|1763.2|1763.6|1763.3|1764.1|1763.8|1763.3|1763|131
1683534900000|2023-05-08 08:35:00|1763.5|1763.2|1763.7|1763.4|1763.8|1763.5|1763|1762.7|92
1683535200000|2023-05-08 08:40:00|1763.8|1763.5|1763.4|1763.1|1764.1|1763.8|1763.1|1762.8|73
1683535500000|2023-05-08 08:45:00|1763.3|1763|1763.8|1763.5|1763.8|1763.5|1763.2|1762.9|61
1683535800000|2023-05-08 08:50:00|1763.7|1763.4|1762.5|1762.2|1763.8|1763.5|1762.3|1762|72
1683536100000|2023-05-08 08:55:00|1762.4|1762.1|1762.2|1761.9|1762.5|1762.2|1761.9|1761.6|119
1683536400000|2023-05-08 09:00:00|1762.1|1761.8|1761.8|1761.5|1762.3|1762|1761.6|1761.3|125
1683536700000|2023-05-08 09:05:00|1761.7|1761.4|1762.1|1761.8|1762.3|1762|1761.7|1761.4|102
1683537000000|2023-05-08 09:10:00|1762|1761.7|1762.8|1762.5|1763|1762.7|1762|1761.7|180
1683537300000|2023-05-08 09:15:00|1762.7|1762.4|1762.6|1762.3|1762.7|1762.4|1762.2|1761.9|66
1683537600000|2023-05-08 09:20:00|1762.7|1762.4|1762.7|1762.4|1762.8|1762.5|1762.2|1761.9|92
1683537900000|2023-05-08 09:25:00|1762.8|1762.5|1762.4|1762.1|1762.9|1762.6|1762.2|1761.9|109
1683538200000|2023-05-08 09:30:00|1762.5|1762.2|1762.4|1762.1|1762.8|1762.5|1762.3|1762|56
1683538500000|2023-05-08 09:35:00|1762.3|1762|1763.1|1762.8|1763.3|1763|1762.3|1762|83
1683538800000|2023-05-08 09:40:00|1763.2|1762.9|1763.3|1763|1763.4|1763.1|1762.9|1762.6|89
1683539100000|2023-05-08 09:45:00|1763.2|1762.9|1763.7|1763.4|1763.8|1763.5|1763.1|1762.8|142
1683539400000|2023-05-08 09:50:00|1763.6|1763.3|1763.3|1763|1763.7|1763.4|1763.2|1762.9|35
1683539700000|2023-05-08 09:55:00|1763.2|1762.9|1763.5|1763.2|1763.6|1763.3|1763.2|1762.9|23
1683540000000|2023-05-08 10:00:00|1763.4|1763.1|1763.6|1763.3|1763.7|1763.4|1763.2|1762.9|83
1683540300000|2023-05-08 10:05:00|1763.7|1763.4|1763.6|1763.3|1763.8|1763.5|1763.5|1763.2|100
1683540600000|2023-05-08 10:10:00|1763.5|1763.2|1764.4|1764.1|1764.4|1764.1|1763.5|1763.2|124
1683540900000|2023-05-08 10:15:00|1764.5|1764.2|1764.7|1764.4|1765.3|1765|1764.5|1764.2|197
1683541200000|2023-05-08 10:20:00|1764.8|1764.5|1764.1|1763.8|1764.8|1764.5|1764.1|1763.8|89
1683541500000|2023-05-08 10:25:00|1764|1763.7|1764.2|1763.9|1764.5|1764.2|1763.9|1763.6|124
1683541800000|2023-05-08 10:30:00|1764.1|1763.8|1764.5|1764.2|1764.5|1764.2|1764.1|1763.8|149
1683542100000|2023-05-08 10:35:00|1764.6|1764.3|1764.6|1764.3|1765|1764.7|1764.4|1764.1|145
1683542400000|2023-05-08 10:40:00|1764.7|1764.4|1764.6|1764.3|1765.2|1764.9|1764.3|1764|227
1683542700000|2023-05-08 10:45:00|1764.7|1764.4|1764.1|1763.8|1764.7|1764.4|1763.8|1763.5|258
1683543000000|2023-05-08 10:50:00|1764.2|1763.9|1764.1|1763.8|1764.4|1764.1|1764|1763.7|118
1683543300000|2023-05-08 10:55:00|1764|1763.7|1764.1|1763.8|1764.1|1763.8|1763.7|1763.4|173
1683543600000|2023-05-08 11:00:00|1764.3|1764|1765.3|1765|1765.6|1765.3|1764.2|1763.9|200
1683543900000|2023-05-08 11:05:00|1765.4|1765.1|1766.7|1766.4|1766.9|1766.6|1765.4|1765.1|441
1683544200000|2023-05-08 11:10:00|1766.8|1766.5|1765.8|1765.5|1766.9|1766.6|1765.5|1765.2|157
1683544500000|2023-05-08 11:15:00|1765.9|1765.6|1766.3|1766|1766.5|1766.2|1765.4|1765.1|226
1683544800000|2023-05-08 11:20:00|1766.4|1766.1|1766.7|1766.4|1766.8|1766.5|1766.2|1765.9|116
1683545100000|2023-05-08 11:25:00|1766.8|1766.5|1766.6|1766.3|1766.8|1766.5|1766.3|1766|144
1683545400000|2023-05-08 11:30:00|1766.7|1766.4|1766.8|1766.5|1767.5|1767.2|1766.6|1766.3|158
1683545700000|2023-05-08 11:35:00|1766.6|1766.3|1765.9|1765.6|1766.6|1766.3|1764.2|1763.9|561
1683546000000|2023-05-08 11:40:00|1766|1765.7|1765.7|1765.4|1766.1|1765.8|1765.5|1765.2|109
1683546300000|2023-05-08 11:45:00|1765.8|1765.5|1765.8|1765.5|1766.6|1766.3|1765.6|1765.3|129
1683546600000|2023-05-08 11:50:00|1765.9|1765.6|1765|1764.7|1765.9|1765.6|1765|1764.7|126
1683546900000|2023-05-08 11:55:00|1765.2|1764.9|1765.6|1765.3|1766.2|1765.9|1765.1|1764.8|226
1683547200000|2023-05-08 12:00:00|1765.9|1765.6|1765.6|1765.3|1765.9|1765.6|1764.7|1764.4|382
1683547500000|2023-05-08 12:05:00|1765.7|1765.4|1768|1767.7|1768.5|1768.2|1765.6|1765.3|835
1683547800000|2023-05-08 12:10:00|1767.9|1767.6|1767.3|1767|1768.7|1768.4|1767.3|1767|828
1683548100000|2023-05-08 12:15:00|1767.4|1767.1|1768.3|1768|1768.5|1768.2|1766.6|1766.3|1034
1683548400000|2023-05-08 12:20:00|1768.4|1768.1|1767.8|1767.5|1768.9|1768.6|1767.7|1767.4|318
1683548700000|2023-05-08 12:25:00|1767.7|1767.4|1767.1|1766.8|1768.2|1767.9|1767|1766.7|313
1683549000000|2023-05-08 12:30:00|1767|1766.7|1767.2|1766.9|1767.6|1767.3|1766.8|1766.5|514
1683549300000|2023-05-08 12:35:00|1767.3|1767|1767.5|1767.2|1767.9|1767.6|1767|1766.7|206
1683549600000|2023-05-08 12:40:00|1767.6|1767.3|1766.1|1765.8|1767.6|1767.3|1765.8|1765.5|320
1683549900000|2023-05-08 12:45:00|1766.2|1765.9|1766.4|1766.1|1766.7|1766.4|1765.7|1765.4|222
1683550200000|2023-05-08 12:50:00|1766.5|1766.2|1766.3|1766|1766.9|1766.6|1766.1|1765.8|224
1683550500000|2023-05-08 12:55:00|1766.2|1765.9|1766.6|1766.3|1767|1766.7|1766.2|1765.9|214
1683550800000|2023-05-08 13:00:00|1766.5|1766.2|1766.9|1766.6|1766.9|1766.6|1766.2|1765.9|392
1683551100000|2023-05-08 13:05:00|1766.8|1766.5|1766.6|1766.3|1767|1766.7|1765.9|1765.6|292
1683551400000|2023-05-08 13:10:00|1766.7|1766.4|1766.2|1765.9|1767.2|1766.9|1766.1|1765.8|375
1683551700000|2023-05-08 13:15:00|1766.3|1766|1766.3|1766|1766.7|1766.4|1765.2|1764.9|599
1683552000000|2023-05-08 13:20:00|1766.4|1766.1|1767.3|1767|1767.6|1767.3|1766.2|1765.9|430
1683552300000|2023-05-08 13:25:00|1767.2|1766.9|1766.8|1766.5|1767.8|1767.5|1765.9|1765.6|729
1683552600000|2023-05-08 13:30:00|1766.9|1766.6|1760.3|1760|1770|1769.7|1760.3|1760|6901
1683552900000|2023-05-08 13:35:00|1760.2|1759.9|1763|1762.7|1765.7|1765.4|1759.8|1759.5|4327
1683553200000|2023-05-08 13:40:00|1763.2|1762.9|1760.1|1759.8|1763.6|1763.3|1759.8|1759.5|3068
1683553500000|2023-05-08 13:45:00|1759.7|1759.4|1755.3|1755|1759.9|1759.6|1755|1754.7|3682
1683553800000|2023-05-08 13:50:00|1755.4|1755.1|1753.8|1753.5|1757.7|1757.4|1753.1|1752.8|3115
1683554100000|2023-05-08 13:55:00|1753.6|1753.3|1756.6|1756.3|1757|1756.7|1753.3|1753|2049
1683554400000|2023-05-08 14:00:00|1756.7|1756.4|1758.9|1758.6|1759|1758.7|1755.6|1755.3|1712
1683554700000|2023-05-08 14:05:00|1759|1758.7|1753.4|1753.1|1759|1758.7|1753.2|1752.9|1468
1683555000000|2023-05-08 14:10:00|1753.5|1753.2|1752.9|1752.6|1754.7|1754.4|1751.7|1751.4|1863
1683555300000|2023-05-08 14:15:00|1753|1752.7|1752.4|1752.1|1753.9|1753.6|1750.5|1750.2|1899
1683555600000|2023-05-08 14:20:00|1752.5|1752.2|1750.5|1750.2|1752.8|1752.5|1749.4|1749.1|2143
1683555900000|2023-05-08 14:25:00|1750.6|1750.3|1749|1748.7|1751.1|1750.8|1748.1|1747.8|1729
1683556200000|2023-05-08 14:30:00|1749.1|1748.8|1751.1|1750.8|1752.6|1752.3|1749.1|1748.8|1516
1683556500000|2023-05-08 14:35:00|1751.2|1750.9|1752|1751.7|1752.3|1752|1748.9|1748.6|1347
1683556800000|2023-05-08 14:40:00|1752.3|1752|1753.4|1753.1|1754.4|1754.1|1751.4|1751.1|1023
1683557100000|2023-05-08 14:45:00|1753.3|1753|1753.7|1753.4|1754|1753.7|1752|1751.7|838
1683557400000|2023-05-08 14:50:00|1753.6|1753.3|1754.8|1754.5|1754.8|1754.5|1753.2|1752.9|602
1683557700000|2023-05-08 14:55:00|1754.7|1754.4|1755.4|1755.1|1756.4|1756.1|1754.2|1753.9|1248
1683558000000|2023-05-08 15:00:00|1755.5|1755.2|1756.5|1756.2|1756.9|1756.6|1755|1754.7|725
1683558300000|2023-05-08 15:05:00|1756.7|1756.4|1755|1754.7|1756.7|1756.4|1754.5|1754.2|924
1683558600000|2023-05-08 15:10:00|1754.8|1754.5|1753.4|1753.1|1755.8|1755.5|1753.3|1753|952
1683558900000|2023-05-08 15:15:00|1753.3|1753|1753.1|1752.8|1754.3|1754|1752.5|1752.2|938
1683559200000|2023-05-08 15:20:00|1752.9|1752.6|1751.9|1751.6|1753.8|1753.5|1750.6|1750.3|1592
1683559500000|2023-05-08 15:25:00|1751.7|1751.4|1749.3|1749|1752.1|1751.8|1748.6|1748.3|1913
1683559800000|2023-05-08 15:30:00|1749.2|1748.9|1749.7|1749.4|1750.4|1750.1|1747|1746.7|1802
1683560100000|2023-05-08 15:35:00|1749.6|1749.3|1747.2|1746.9|1750.3|1750|1746.9|1746.6|1455
1683560400000|2023-05-08 15:40:00|1746.7|1746.4|1749.2|1748.9|1749.2|1748.9|1746.4|1746.1|1375
1683560700000|2023-05-08 15:45:00|1749.5|1749.2|1751.1|1750.8|1751.2|1750.9|1749.4|1749.1|992
1683561000000|2023-05-08 15:50:00|1751|1750.7|1752.4|1752.1|1752.4|1752.1|1750.2|1749.9|604
1683561300000|2023-05-08 15:55:00|1752.2|1751.9|1751.1|1750.8|1752.3|1752|1750.5|1750.2|1156
1683561600000|2023-05-08 16:00:00|1751|1750.7|1749.5|1749.2|1751.2|1750.9|1748.8|1748.5|870
1683561900000|2023-05-08 16:05:00|1749.4|1749.1|1749.9|1749.6|1750.2|1749.9|1748.9|1748.6|471
1683562200000|2023-05-08 16:10:00|1749.8|1749.5|1748.6|1748.3|1749.9|1749.6|1748.3|1748|1018
1683562500000|2023-05-08 16:15:00|1748.5|1748.2|1750.9|1750.6|1751.3|1751|1747.9|1747.6|873
1683562800000|2023-05-08 16:20:00|1751|1750.7|1750.8|1750.5|1751.3|1751|1750.1|1749.8|510
1683563100000|2023-05-08 16:25:00|1750.7|1750.4|1750.7|1750.4|1751.4|1751.1|1749.6|1749.3|439
1683563400000|2023-05-08 16:30:00|1750.8|1750.5|1749.8|1749.5|1751.7|1751.4|1749.4|1749.1|418
1683563700000|2023-05-08 16:35:00|1749.7|1749.4|1750.1|1749.8|1751|1750.7|1749.2|1748.9|362
1683564000000|2023-05-08 16:40:00|1750.2|1749.9|1749.9|1749.6|1750.4|1750.1|1748.4|1748.1|468
1683564300000|2023-05-08 16:45:00|1749.8|1749.5|1748.6|1748.3|1749.9|1749.6|1747.7|1747.4|438
1683564600000|2023-05-08 16:50:00|1748.5|1748.2|1749|1748.7|1749.6|1749.3|1748.1|1747.8|766
1683564900000|2023-05-08 16:55:00|1749.1|1748.8|1749.9|1749.6|1750.3|1750|1748.1|1747.8|692
1683565200000|2023-05-08 17:00:00|1750.1|1749.8|1748.9|1748.6|1750.8|1750.5|1748.6|1748.3|633
1683565500000|2023-05-08 17:05:00|1749|1748.7|1749.7|1749.4|1750.2|1749.9|1748|1747.7|407
1683565800000|2023-05-08 17:10:00|1749.8|1749.5|1751.3|1751|1752|1751.7|1749.7|1749.4|694
1683566100000|2023-05-08 17:15:00|1751.4|1751.1|1751.5|1751.2|1751.9|1751.6|1750.6|1750.3|429
1683566400000|2023-05-08 17:20:00|1751.4|1751.1|1752|1751.7|1753|1752.7|1751.4|1751.1|839
1683566700000|2023-05-08 17:25:00|1751.9|1751.6|1751.6|1751.3|1752.5|1752.2|1751.1|1750.8|295
1683567000000|2023-05-08 17:30:00|1751.7|1751.4|1753.2|1752.9|1753.8|1753.5|1751.6|1751.3|1194
1683567300000|2023-05-08 17:35:00|1753.4|1753.1|1753.3|1753|1753.6|1753.3|1752.3|1752|601
1683567600000|2023-05-08 17:40:00|1753.4|1753.1|1753.2|1752.9|1753.8|1753.5|1752|1751.7|684
1683567900000|2023-05-08 17:45:00|1753.1|1752.8|1753.7|1753.4|1755|1754.7|1752.7|1752.4|627
1683568200000|2023-05-08 17:50:00|1753.6|1753.3|1753.2|1752.9|1754.2|1753.9|1753|1752.7|330
1683568500000|2023-05-08 17:55:00|1753.1|1752.8|1754.2|1753.9|1754.5|1754.2|1753|1752.7|368
1683568800000|2023-05-08 18:00:00|1754.3|1754|1752.9|1752.6|1755.4|1755.1|1752.5|1752.2|1043
1683569100000|2023-05-08 18:05:00|1752.8|1752.5|1748.9|1748.6|1753.3|1753|1746.2|1745.9|3357
1683569400000|2023-05-08 18:10:00|1748.8|1748.5|1751.4|1751.1|1751.8|1751.5|1748.4|1748.1|1509
1683569700000|2023-05-08 18:15:00|1751.3|1751|1753.3|1753|1753.5|1753.2|1751.1|1750.8|750
1683570000000|2023-05-08 18:20:00|1753.2|1752.9|1755.7|1755.4|1756.1|1755.8|1753.2|1752.9|2556
1683570300000|2023-05-08 18:25:00|1755.6|1755.3|1755.7|1755.4|1756.1|1755.8|1755|1754.7|930
1683570600000|2023-05-08 18:30:00|1755.8|1755.5|1756.2|1755.9|1756.8|1756.5|1755.4|1755.1|839
1683570900000|2023-05-08 18:35:00|1756.1|1755.8|1755.9|1755.6|1756.6|1756.3|1755.3|1755|945
1683571200000|2023-05-08 18:40:00|1756|1755.7|1756.1|1755.8|1757.1|1756.8|1755.3|1755|755
1683571500000|2023-05-08 18:45:00|1756.2|1755.9|1756.1|1755.8|1756.3|1756|1755.1|1754.8|1027
1683571800000|2023-05-08 18:50:00|1756.3|1756|1755.8|1755.5|1756.9|1756.6|1755.6|1755.3|687
1683572100000|2023-05-08 18:55:00|1755.7|1755.4|1755.9|1755.6|1756.3|1756|1755.5|1755.2|505
1683572400000|2023-05-08 19:00:00|1756|1755.7|1755.4|1755.1|1756.1|1755.8|1754.7|1754.4|794
1683572700000|2023-05-08 19:05:00|1755.5|1755.2|1754.9|1754.6|1756|1755.7|1754.7|1754.4|1411
1683573000000|2023-05-08 19:10:00|1754.8|1754.5|1754|1753.7|1755.6|1755.3|1753.8|1753.5|969
1683573300000|2023-05-08 19:15:00|1754.1|1753.8|1754.5|1754.2|1755.2|1754.9|1752.7|1752.4|1426
1683573600000|2023-05-08 19:20:00|1754.4|1754.1|1753.9|1753.6|1754.8|1754.5|1753.9|1753.6|559
1683573900000|2023-05-08 19:25:00|1754|1753.7|1753.2|1752.9|1754|1753.7|1752.6|1752.3|721
1683574200000|2023-05-08 19:30:00|1753.1|1752.8|1754.5|1754.2|1754.5|1754.2|1752.9|1752.6|806
1683574500000|2023-05-08 19:35:00|1754.4|1754.1|1755|1754.7|1755.1|1754.8|1754.1|1753.8|634
1683574800000|2023-05-08 19:40:00|1754.9|1754.6|1756.3|1756|1756.4|1756.1|1754.7|1754.4|1196
1683575100000|2023-05-08 19:45:00|1756|1755.7|1757.4|1757.1|1757.9|1757.6|1755.8|1755.5|1223
1683575400000|2023-05-08 19:50:00|1757.2|1756.9|1755.8|1755.5|1757.2|1756.9|1755|1754.7|1708
1683575700000|2023-05-08 19:55:00|1755.5|1755.2|1755.8|1755.5|1756.3|1756|1754.9|1754.6|5360
1683576000000|2023-05-08 20:00:00|1755.7|1755.4|1755.1|1754.8|1756.1|1755.8|1754.8|1754.5|2360
1683576300000|2023-05-08 20:05:00|1755|1754.7|1754.9|1754.6|1755.2|1754.9|1754|1753.7|689
1683576600000|2023-05-08 20:10:00|1754.8|1754.5|1755.4|1755.1|1755.9|1755.6|1754.5|1754.2|718
1683576900000|2023-05-08 20:15:00|1755.5|1755.2|1756|1755.7|1756.1|1755.8|1754.8|1754.5|517
1683577200000|2023-05-08 20:20:00|1756.1|1755.8|1756.5|1756.2|1756.5|1756.2|1756.1|1755.8|147
1683577500000|2023-05-08 20:25:00|1756.7|1756.4|1755.9|1755.6|1756.8|1756.5|1755.9|1755.6|254
1683577800000|2023-05-08 20:30:00|1755.8|1755.5|1756.5|1756.2|1756.8|1756.5|1755.8|1755.5|269
1683578100000|2023-05-08 20:35:00|1756.6|1756.3|1756.2|1755.9|1756.7|1756.4|1756.2|1755.9|168
1683578400000|2023-05-08 20:40:00|1756.1|1755.8|1756|1755.7|1756.2|1755.9|1755.8|1755.5|242
1683578700000|2023-05-08 20:45:00|1756.1|1755.8|1756.5|1756.2|1756.8|1756.5|1755.9|1755.6|242
1683579000000|2023-05-08 20:50:00|1756.6|1756.3|1756.5|1756.2|1756.6|1756.3|1756.3|1756|61
1683579300000|2023-05-08 20:55:00|1756.4|1756.1|1756.5|1755.7|1756.7|1756.4|1756.1|1755.7|320
1683579600000|2023-05-08 21:00:00|1756.4|1755.6|1756.4|1755.6|1756.4|1755.6|1756|1755.2|0
1683579900000|2023-05-08 21:05:00|1756.6|1755.8|1756.7|1755.9|1756.9|1756.1|1756.6|1755.8|0
1683580200000|2023-05-08 21:10:00|1756.8|1756|1756.7|1755.9|1756.8|1756|1756.7|1755.9|0
1683580500000|2023-05-08 21:15:00|1756.6|1755.8|1756.3|1755.5|1756.6|1755.8|1756.1|1755.3|0
1683580800000|2023-05-08 21:20:00|1756.4|1755.6|1756.3|1755.5|1756.6|1755.8|1756.3|1755.5|0
1683581100000|2023-05-08 21:25:00|1756.4|1755.6|1756.4|1755.6|1756.4|1755.6|1756.4|1755.6|0
1683581400000|2023-05-08 21:30:00|1756.3|1755.5|1756.3|1755.5|1756.3|1755.5|1756.3|1755.5|0
1683581700000|2023-05-08 21:35:00|1756.4|1755.6|1756.4|1755.6|1756.4|1755.6|1756.4|1755.6|0
1683582000000|2023-05-08 21:40:00|1756.5|1755.7|1756.5|1755.7|1756.5|1755.7|1756.5|1755.7|0
1683582600000|2023-05-08 21:50:00|1756.6|1755.8|1756.5|1755.7|1756.6|1755.8|1756.5|1755.7|0
1683582900000|2023-05-08 21:55:00|1756.4|1755.6|1756.4|1755.6|1756.4|1755.6|1756.4|1755.6|0
1683583200000|2023-05-08 22:00:00|1756|1755.2|1756|1755.7|1756|1755.7|1755.2|1754.9|114
1683583500000|2023-05-08 22:05:00|1756.1|1755.8|1755.9|1755.6|1756.1|1755.8|1755.7|1755.4|32
1683583800000|2023-05-08 22:10:00|1756.1|1755.8|1755.6|1755.3|1756.1|1755.8|1755.5|1755.2|73
1683584100000|2023-05-08 22:15:00|1755.7|1755.4|1755.6|1755.3|1756.1|1755.8|1755.6|1755.3|20
1683584400000|2023-05-08 22:20:00|1755.7|1755.4|1755.6|1755.3|1755.7|1755.4|1755.3|1755|25
1683584700000|2023-05-08 22:25:00|1755.5|1755.2|1755.7|1755.4|1755.8|1755.5|1755.4|1755.1|20
1683585000000|2023-05-08 22:30:00|1755.6|1755.3|1754.8|1754.5|1755.7|1755.4|1754.8|1754.5|30
1683585300000|2023-05-08 22:35:00|1754.9|1754.6|1755.1|1754.8|1755.2|1754.9|1754.9|1754.6|11
1683585600000|2023-05-08 22:40:00|1755|1754.7|1754.9|1754.6|1755|1754.7|1754.7|1754.4|10
1683585900000|2023-05-08 22:45:00|1754.8|1754.5|1754.8|1754.5|1754.9|1754.6|1754.8|1754.5|10
1683586200000|2023-05-08 22:50:00|1754.9|1754.6|1755.2|1754.9|1755.3|1755|1754.8|1754.5|19
1683586500000|2023-05-08 22:55:00|1755.1|1754.8|1754.9|1754.6|1755.1|1754.8|1754.8|1754.5|3
1683586800000|2023-05-08 23:00:00|1755|1754.7|1755.2|1754.9|1755.3|1755|1755|1754.7|9
1683587100000|2023-05-08 23:05:00|1755.1|1754.8|1755.2|1754.9|1755.2|1754.9|1755.1|1754.8|3
1683587400000|2023-05-08 23:10:00|1755.3|1755|1755.2|1754.9|1755.5|1755.2|1755.1|1754.8|9
1683587700000|2023-05-08 23:15:00|1755.1|1754.8|1755|1754.7|1755.3|1755|1754.8|1754.5|20
1683588000000|2023-05-08 23:20:00|1755.1|1754.8|1755|1754.7|1755.1|1754.8|1754.8|1754.5|7
1683588300000|2023-05-08 23:25:00|1755.1|1754.8|1754.9|1754.6|1755.3|1755|1754.8|1754.5|22
1683588600000|2023-05-08 23:30:00|1755|1754.7|1754.8|1754.5|1755.1|1754.8|1754.5|1754.2|73
1683588900000|2023-05-08 23:35:00|1754.7|1754.4|1754.9|1754.6|1755.1|1754.8|1754.7|1754.4|10
1683589200000|2023-05-08 23:40:00|1754.8|1754.5|1755.1|1754.8|1755.3|1755|1754.7|1754.4|18
1683589500000|2023-05-08 23:45:00|1755.2|1754.9|1755|1754.7|1755.3|1755|1754.8|1754.5|59
1683589800000|2023-05-08 23:50:00|1754.9|1754.6|1755.1|1754.8|1755.2|1754.9|1754.9|1754.6|12
1683590100000|2023-05-08 23:55:00|1755.2|1754.9|1755.1|1754.8|1755.2|1754.9|1754.9|1754.6|10
1683590400000|2023-05-09 00:00:00|1755|1754.7|1754.7|1754.4|1755.2|1754.9|1754.4|1754.1|93
1683590700000|2023-05-09 00:05:00|1754.6|1754.3|1754.1|1753.8|1754.7|1754.4|1754.1|1753.8|62
1683591000000|2023-05-09 00:10:00|1754.2|1753.9|1754.2|1753.9|1754.3|1754|1753.9|1753.6|27
1683591300000|2023-05-09 00:15:00|1754.3|1754|1753.9|1753.6|1754.4|1754.1|1753.8|1753.5|43
1683591600000|2023-05-09 00:20:00|1753.8|1753.5|1753.8|1753.5|1753.9|1753.6|1753.7|1753.4|19
1683591900000|2023-05-09 00:25:00|1754|1753.7|1754.1|1753.8|1754.2|1753.9|1753.8|1753.5|30
1683592200000|2023-05-09 00:30:00|1754|1753.7|1754.4|1754.1|1754.8|1754.5|1754|1753.7|44
1683592500000|2023-05-09 00:35:00|1754.3|1754|1754.3|1754|1754.5|1754.2|1754.1|1753.8|8
1683592800000|2023-05-09 00:40:00|1754.2|1753.9|1754|1753.7|1754.3|1754|1753.9|1753.6|11
1683593100000|2023-05-09 00:45:00|1753.9|1753.6|1753.9|1753.6|1754.1|1753.8|1753.8|1753.5|8
1683593400000|2023-05-09 00:50:00|1753.8|1753.5|1753.9|1753.6|1754.1|1753.8|1753.8|1753.5|15
1683593700000|2023-05-09 00:55:00|1754|1753.7|1753.6|1753.3|1754|1753.7|1753.5|1753.2|15
1683594000000|2023-05-09 01:00:00|1753.5|1753.2|1753.8|1753.5|1753.8|1753.5|1753.3|1753|37
1683594300000|2023-05-09 01:05:00|1753.7|1753.4|1754.1|1753.8|1754.2|1753.9|1753.7|1753.4|28
1683594600000|2023-05-09 01:10:00|1754.2|1753.9|1754.5|1754.2|1754.8|1754.5|1754.2|1753.9|21
1683594900000|2023-05-09 01:15:00|1754.6|1754.3|1754.2|1753.9|1754.6|1754.3|1754.1|1753.8|10
1683595200000|2023-05-09 01:20:00|1754.3|1754|1754.6|1754.3|1754.7|1754.4|1754.1|1753.8|29
1683595500000|2023-05-09 01:25:00|1754.7|1754.4|1754.9|1754.6|1755|1754.7|1754.3|1754|75
1683595800000|2023-05-09 01:30:00|1754.8|1754.5|1754.4|1754.1|1755.3|1755|1754.4|1754.1|84
1683596100000|2023-05-09 01:35:00|1754.3|1754|1754.3|1754|1754.5|1754.2|1754.3|1754|11
1683596400000|2023-05-09 01:40:00|1754.4|1754.1|1753.8|1753.5|1754.5|1754.2|1753.8|1753.5|31
1683596700000|2023-05-09 01:45:00|1753.9|1753.6|1753.8|1753.5|1753.9|1753.6|1753.5|1753.2|30
1683597000000|2023-05-09 01:50:00|1753.9|1753.6|1754|1753.7|1754.4|1754.1|1753.9|1753.6|12
1683597300000|2023-05-09 01:55:00|1754.1|1753.8|1754.5|1754.2|1754.7|1754.4|1754|1753.7|15
1683597600000|2023-05-09 02:00:00|1754.6|1754.3|1754.4|1754.1|1754.8|1754.5|1754.3|1754|20
1683597900000|2023-05-09 02:05:00|1754.5|1754.2|1754.4|1754.1|1754.5|1754.2|1754.2|1753.9|8
1683598200000|2023-05-09 02:10:00|1754.5|1754.2|1754.4|1754.1|1754.7|1754.4|1754.4|1754.1|22
1683598500000|2023-05-09 02:15:00|1754.5|1754.2|1754.9|1754.6|1755.1|1754.8|1754.3|1754|4
1683598800000|2023-05-09 02:20:00|1755|1754.7|1755|1754.7|1755|1754.7|1754.7|1754.4|9
1683599100000|2023-05-09 02:25:00|1754.9|1754.6|1754.5|1754.2|1755|1754.7|1754.5|1754.2|17
1683599400000|2023-05-09 02:30:00|1754.4|1754.1|1754.5|1754.2|1754.8|1754.5|1754.4|1754.1|17
1683599700000|2023-05-09 02:35:00|1754.6|1754.3|1754.5|1754.2|1754.7|1754.4|1754.3|1754|16
1683600000000|2023-05-09 02:40:00|1754.4|1754.1|1754.4|1754.1|1754.5|1754.2|1754.3|1754|16
1683600300000|2023-05-09 02:45:00|1754.3|1754|1754.5|1754.2|1754.6|1754.3|1754.3|1754|14
1683600600000|2023-05-09 02:50:00|1754.4|1754.1|1754.5|1754.2|1754.6|1754.3|1754.4|1754.1|4
1683600900000|2023-05-09 02:55:00|1754.6|1754.3|1754.5|1754.2|1754.6|1754.3|1754.4|1754.1|5
1683601200000|2023-05-09 03:00:00|1754.6|1754.3|1754.7|1754.4|1754.7|1754.4|1754.5|1754.2|25
1683601500000|2023-05-09 03:05:00|1754.6|1754.3|1754.4|1754.1|1754.9|1754.6|1754.3|1754|27
1683601800000|2023-05-09 03:10:00|1754.3|1754|1754.5|1754.2|1754.7|1754.4|1754.3|1754|7
1683602100000|2023-05-09 03:15:00|1754.4|1754.1|1754.3|1754|1754.4|1754.1|1754.2|1753.9|6
1683602400000|2023-05-09 03:20:00|1754.2|1753.9|1754.2|1753.9|1754.3|1754|1753.9|1753.6|28
1683602700000|2023-05-09 03:25:00|1754.3|1754|1754.3|1754|1754.5|1754.2|1754.3|1754|37
1683603000000|2023-05-09 03:30:00|1754.4|1754.1|1754.7|1754.4|1754.8|1754.5|1754.3|1754|16
1683603300000|2023-05-09 03:35:00|1754.6|1754.3|1754.8|1754.5|1754.9|1754.6|1754.6|1754.3|15
1683603600000|2023-05-09 03:40:00|1754.9|1754.6|1755|1754.7|1755|1754.7|1754.8|1754.5|8
1683603900000|2023-05-09 03:45:00|1755.1|1754.8|1754.6|1754.3|1755.1|1754.8|1754.6|1754.3|10
1683604200000|2023-05-09 03:50:00|1754.7|1754.4|1754.7|1754.4|1754.8|1754.5|1754.5|1754.2|7
1683604500000|2023-05-09 03:55:00|1754.8|1754.5|1755|1754.7|1755.1|1754.8|1754.7|1754.4|19
1683604800000|2023-05-09 04:00:00|1754.9|1754.6|1755|1754.7|1755|1754.7|1754.7|1754.4|9
1683605100000|2023-05-09 04:05:00|1755.1|1754.8|1755|1754.7|1755.1|1754.8|1755|1754.7|15
1683605400000|2023-05-09 04:10:00|1755.1|1754.8|1755|1754.7|1755.1|1754.8|1754.9|1754.6|5
1683605700000|2023-05-09 04:15:00|1755.1|1754.8|1755.1|1754.8|1755.3|1755|1755|1754.7|14
1683606000000|2023-05-09 04:20:00|1755.2|1754.9|1755|1754.7|1755.2|1754.9|1754.9|1754.6|4
1683606300000|2023-05-09 04:25:00|1755.1|1754.8|1755.2|1754.9|1755.3|1755|1755|1754.7|10
1683606600000|2023-05-09 04:30:00|1755.3|1755|1755.5|1755.2|1755.8|1755.5|1755.3|1755|100
1683606900000|2023-05-09 04:35:00|1755.4|1755.1|1755.4|1755.1|1755.5|1755.2|1755.2|1754.9|9
1683607200000|2023-05-09 04:40:00|1755.3|1755|1755.3|1755|1755.4|1755.1|1755.3|1755|7
1683607500000|2023-05-09 04:45:00|1755.4|1755.1|1755.3|1755|1755.5|1755.2|1755.1|1754.8|21
1683607800000|2023-05-09 04:50:00|1755.4|1755.1|1755.1|1754.8|1755.4|1755.1|1754.9|1754.6|20
1683608100000|2023-05-09 04:55:00|1755.2|1754.9|1755.2|1754.9|1755.4|1755.1|1755.1|1754.8|14
1683608400000|2023-05-09 05:00:00|1755.3|1755|1754.8|1754.5|1755.3|1755|1754.8|1754.5|17
1683608700000|2023-05-09 05:05:00|1754.9|1754.6|1755|1754.7|1755.1|1754.8|1754.8|1754.5|0
1683609000000|2023-05-09 05:10:00|1755.1|1754.8|1755.3|1755|1755.4|1755.1|1755|1754.7|10
1683609300000|2023-05-09 05:15:00|1755.4|1755.1|1755.9|1755.6|1755.9|1755.6|1755.3|1755|22
1683609600000|2023-05-09 05:20:00|1755.8|1755.5|1755.8|1755.5|1755.9|1755.6|1755.6|1755.3|34
1683609900000|2023-05-09 05:25:00|1755.7|1755.4|1755.7|1755.4|1755.8|1755.5|1755.6|1755.3|27
1683610200000|2023-05-09 05:30:00|1755.8|1755.5|1755|1754.7|1755.8|1755.5|1754.9|1754.6|41
1683610500000|2023-05-09 05:35:00|1755.1|1754.8|1755.4|1755.1|1755.4|1755.1|1755.1|1754.8|11
1683610800000|2023-05-09 05:40:00|1755.3|1755|1755.1|1754.8|1755.4|1755.1|1755|1754.7|17
1683611100000|2023-05-09 05:45:00|1755.2|1754.9|1754.8|1754.5|1755.2|1754.9|1754.7|1754.4|28
1683611400000|2023-05-09 05:50:00|1754.9|1754.6|1754.6|1754.3|1754.9|1754.6|1754.6|1754.3|12
1683611700000|2023-05-09 05:55:00|1754.7|1754.4|1754.5|1754.2|1754.8|1754.5|1754.4|1754.1|15
1683612000000|2023-05-09 06:00:00|1754.4|1754.1|1754.2|1753.9|1754.5|1754.2|1753.9|1753.6|96
1683612300000|2023-05-09 06:05:00|1754.1|1753.8|1753.6|1753.3|1754.2|1753.9|1753.3|1753|98
1683612600000|2023-05-09 06:10:00|1753.5|1753.2|1753.2|1752.9|1753.7|1753.4|1753.2|1752.9|36
1683612900000|2023-05-09 06:15:00|1753.3|1753|1752.6|1752.3|1753.5|1753.2|1752.6|1752.3|216
1683613200000|2023-05-09 06:20:00|1752.7|1752.4|1753.1|1752.8|1753.3|1753|1752.7|1752.4|223
1683613500000|2023-05-09 06:25:00|1753.2|1752.9|1752.8|1752.5|1753.2|1752.9|1752.6|1752.3|31
1683613800000|2023-05-09 06:30:00|1752.9|1752.6|1753.1|1752.8|1753.1|1752.8|1752.8|1752.5|68
1683614100000|2023-05-09 06:35:00|1753|1752.7|1753|1752.7|1753.1|1752.8|1752.8|1752.5|33
1683614400000|2023-05-09 06:40:00|1752.9|1752.6|1753.8|1753.5|1753.9|1753.6|1752.7|1752.4|100
1683614700000|2023-05-09 06:45:00|1753.9|1753.6|1753.2|1752.9|1753.9|1753.6|1753.2|1752.9|48
1683615000000|2023-05-09 06:50:00|1753|1752.7|1753.5|1753.2|1753.6|1753.3|1753|1752.7|43
1683615300000|2023-05-09 06:55:00|1753.4|1753.1|1752.6|1752.3|1753.6|1753.3|1752.5|1752.2|142
1683615600000|2023-05-09 07:00:00|1752.8|1752.5|1753.3|1753|1754.1|1753.8|1752.7|1752.4|536
1683615900000|2023-05-09 07:05:00|1753.2|1752.9|1751.6|1751.3|1753.3|1753|1751|1750.7|307
1683616200000|2023-05-09 07:10:00|1751.5|1751.2|1752.7|1752.4|1753.5|1753.2|1751.4|1751.1|197
1683616500000|2023-05-09 07:15:00|1752.8|1752.5|1752.8|1752.5|1754.1|1753.8|1752|1751.7|236
1683616800000|2023-05-09 07:20:00|1752.7|1752.4|1752.8|1752.5|1753.4|1753.1|1752|1751.7|112
1683617100000|2023-05-09 07:25:00|1752.7|1752.4|1753|1752.7|1753.4|1753.1|1752.5|1752.2|178
1683617400000|2023-05-09 07:30:00|1752.9|1752.6|1751.9|1751.6|1753.2|1752.9|1751.9|1751.6|134
1683617700000|2023-05-09 07:35:00|1751.8|1751.5|1750.7|1750.4|1751.9|1751.6|1750.7|1750.4|121
1683618000000|2023-05-09 07:40:00|1750.8|1750.5|1751.4|1751.1|1751.6|1751.3|1750.5|1750.2|70
1683618300000|2023-05-09 07:45:00|1751.3|1751|1750.9|1750.6|1751.3|1751|1750.8|1750.5|66
1683618600000|2023-05-09 07:50:00|1751|1750.7|1751.8|1751.5|1751.9|1751.6|1750.9|1750.6|64
1683618900000|2023-05-09 07:55:00|1751.9|1751.6|1750.8|1750.5|1751.9|1751.6|1750.8|1750.5|57
1683619200000|2023-05-09 08:00:00|1750.9|1750.6|1751.5|1751.2|1752.4|1752.1|1750.7|1750.4|161
1683619500000|2023-05-09 08:05:00|1751.4|1751.1|1751.4|1751.1|1752.3|1752|1751.4|1751.1|113
1683619800000|2023-05-09 08:10:00|1751.3|1751|1750.1|1749.8|1751.3|1751|1749.9|1749.6|255
1683620100000|2023-05-09 08:15:00|1750|1749.7|1749.9|1749.6|1750.2|1749.9|1749.6|1749.3|362
1683620400000|2023-05-09 08:20:00|1749.8|1749.5|1749.4|1749.1|1750.1|1749.8|1749.2|1748.9|92
1683620700000|2023-05-09 08:25:00|1749.5|1749.2|1748.3|1748|1749.6|1749.3|1748.3|1748|193
1683621000000|2023-05-09 08:30:00|1748.1|1747.8|1747.4|1747.1|1748.4|1748.1|1746.5|1746.2|289
1683621300000|2023-05-09 08:35:00|1747.5|1747.2|1747.7|1747.4|1748.1|1747.8|1747.2|1746.9|105
1683621600000|2023-05-09 08:40:00|1747.8|1747.5|1747.2|1746.9|1748.1|1747.8|1747.1|1746.8|100
1683621900000|2023-05-09 08:45:00|1747.1|1746.8|1747.4|1747.1|1747.6|1747.3|1746.8|1746.5|153
1683622200000|2023-05-09 08:50:00|1747.5|1747.2|1748.5|1748.2|1748.7|1748.4|1746.9|1746.6|135
1683622500000|2023-05-09 08:55:00|1748.4|1748.1|1748.1|1747.8|1748.5|1748.2|1747.5|1747.2|142
1683622800000|2023-05-09 09:00:00|1748|1747.7|1749.6|1749.3|1749.6|1749.3|1748|1747.7|140
1683623100000|2023-05-09 09:05:00|1749.5|1749.2|1749|1748.7|1749.6|1749.3|1748.6|1748.3|97
1683623400000|2023-05-09 09:10:00|1749.1|1748.8|1748.2|1747.9|1749.1|1748.8|1748.2|1747.9|63
1683623700000|2023-05-09 09:15:00|1748.3|1748|1748.2|1747.9|1748.9|1748.6|1747.7|1747.4|108
1683624000000|2023-05-09 09:20:00|1748.3|1748|1747.1|1746.8|1748.4|1748.1|1747.1|1746.8|158
1683624300000|2023-05-09 09:25:00|1747.2|1746.9|1747.8|1747.5|1747.9|1747.6|1747|1746.7|57
1683624600000|2023-05-09 09:30:00|1747.7|1747.4|1747.9|1747.6|1748.1|1747.8|1747.4|1747.1|56
1683624900000|2023-05-09 09:35:00|1748.2|1747.9|1747.8|1747.5|1748.8|1748.5|1747.8|1747.5|133
1683625200000|2023-05-09 09:40:00|1747.7|1747.4|1748.5|1748.2|1748.7|1748.4|1747.7|1747.4|51
1683625500000|2023-05-09 09:45:00|1748.4|1748.1|1747.9|1747.6|1748.8|1748.5|1747.8|1747.5|85
1683625800000|2023-05-09 09:50:00|1747.7|1747.4|1747.1|1746.8|1748|1747.7|1746.5|1746.2|129
1683626100000|2023-05-09 09:55:00|1747.2|1746.9|1748.5|1748.2|1748.5|1748.2|1747.2|1746.9|73
1683626400000|2023-05-09 10:00:00|1748.4|1748.1|1748.9|1748.6|1749|1748.7|1748.1|1747.8|91
1683626700000|2023-05-09 10:05:00|1748.7|1748.4|1748.1|1747.8|1748.8|1748.5|1747.9|1747.6|55
1683627000000|2023-05-09 10:10:00|1748|1747.7|1747.9|1747.6|1748.4|1748.1|1747.7|1747.4|82
1683627300000|2023-05-09 10:15:00|1748|1747.7|1747.5|1747.2|1748|1747.7|1747|1746.7|157
1683627600000|2023-05-09 10:20:00|1747.4|1747.1|1747.1|1746.8|1747.7|1747.4|1747.1|1746.8|130
1683627900000|2023-05-09 10:25:00|1747.2|1746.9|1746.1|1745.8|1747.3|1747|1745.5|1745.2|455
1683628200000|2023-05-09 10:30:00|1746|1745.7|1747.4|1747.1|1747.6|1747.3|1745.4|1745.1|177
1683628500000|2023-05-09 10:35:00|1747.5|1747.2|1747.7|1747.4|1747.8|1747.5|1747|1746.7|107
1683628800000|2023-05-09 10:40:00|1747.8|1747.5|1747.3|1747|1747.8|1747.5|1747|1746.7|103
1683629100000|2023-05-09 10:45:00|1747.4|1747.1|1746.6|1746.3|1747.4|1747.1|1746.2|1745.9|310
1683629400000|2023-05-09 10:50:00|1746.7|1746.4|1746.7|1746.4|1747.1|1746.8|1746.5|1746.2|114
1683629700000|2023-05-09 10:55:00|1746.8|1746.5|1746.6|1746.3|1746.8|1746.5|1746.2|1745.9|99
1683630000000|2023-05-09 11:00:00|1746.4|1746.1|1746.1|1745.8|1746.9|1746.6|1746.1|1745.8|218
1683630300000|2023-05-09 11:05:00|1745.9|1745.6|1746.3|1746|1746.3|1746|1745.8|1745.5|160
1683630600000|2023-05-09 11:10:00|1746.2|1745.9|1747|1746.7|1747.3|1747|1745.9|1745.6|194
1683630900000|2023-05-09 11:15:00|1746.9|1746.6|1746.5|1746.2|1747|1746.7|1746|1745.7|169
1683631200000|2023-05-09 11:20:00|1746.4|1746.1|1746.6|1746.3|1746.6|1746.3|1745.9|1745.6|217
1683631500000|2023-05-09 11:25:00|1746.7|1746.4|1746.8|1746.5|1746.8|1746.5|1746.4|1746.1|357
1683631800000|2023-05-09 11:30:00|1746.9|1746.6|1746.1|1745.8|1747.2|1746.9|1746.1|1745.8|218
1683632100000|2023-05-09 11:35:00|1746.2|1745.9|1746.4|1746.1|1747|1746.7|1746|1745.7|161
1683632400000|2023-05-09 11:40:00|1746.3|1746|1746.6|1746.3|1747|1746.7|1746.1|1745.8|150
1683632700000|2023-05-09 11:45:00|1746.5|1746.2|1747.5|1747.2|1747.5|1747.2|1746.1|1745.8|208
1683633000000|2023-05-09 11:50:00|1747.4|1747.1|1747.6|1747.3|1747.7|1747.4|1747|1746.7|142
1683633300000|2023-05-09 11:55:00|1747.5|1747.2|1747.6|1747.3|1747.9|1747.6|1747.4|1747.1|127
1683633600000|2023-05-09 12:00:00|1747.5|1747.2|1747|1746.7|1747.6|1747.3|1746.9|1746.6|179
1683633900000|2023-05-09 12:05:00|1747.1|1746.8|1748|1747.7|1748.1|1747.8|1746.4|1746.1|214
1683634200000|2023-05-09 12:10:00|1748.1|1747.8|1747.9|1747.6|1748.9|1748.6|1747.6|1747.3|308
1683634500000|2023-05-09 12:15:00|1747.8|1747.5|1748.1|1747.8|1748.3|1748|1747.4|1747.1|185
1683634800000|2023-05-09 12:20:00|1748|1747.7|1747.4|1747.1|1748.1|1747.8|1747.1|1746.8|315
1683635100000|2023-05-09 12:25:00|1747.5|1747.2|1748.5|1748.2|1748.5|1748.2|1747.3|1747|98
1683635400000|2023-05-09 12:30:00|1748.4|1748.1|1748.1|1747.8|1748.6|1748.3|1747.5|1747.2|258
1683635700000|2023-05-09 12:35:00|1748.2|1747.9|1748.6|1748.3|1748.8|1748.5|1746.9|1746.6|546
1683636000000|2023-05-09 12:40:00|1748.7|1748.4|1747.9|1747.6|1749.3|1749|1747.8|1747.5|278
1683636300000|2023-05-09 12:45:00|1748|1747.7|1747.6|1747.3|1748.1|1747.8|1747|1746.7|171
1683636600000|2023-05-09 12:50:00|1747.7|1747.4|1747|1746.7|1747.7|1747.4|1746.4|1746.1|190
1683636900000|2023-05-09 12:55:00|1746.9|1746.6|1747|1746.7|1747.2|1746.9|1746.5|1746.2|117
1683637200000|2023-05-09 13:00:00|1747.1|1746.8|1747.9|1747.6|1747.9|1747.6|1746.1|1745.8|439
1683637500000|2023-05-09 13:05:00|1748|1747.7|1747.7|1747.4|1748|1747.7|1747.3|1747|315
1683637800000|2023-05-09 13:10:00|1747.6|1747.3|1746.7|1746.4|1747.7|1747.4|1746.3|1746|249
1683638100000|2023-05-09 13:15:00|1746.5|1746.2|1747.5|1747.2|1747.6|1747.3|1745.8|1745.5|611
1683638400000|2023-05-09 13:20:00|1747.4|1747.1|1747.7|1747.4|1747.7|1747.4|1746.9|1746.6|544
1683638700000|2023-05-09 13:25:00|1747.6|1747.3|1744.4|1744.1|1747.8|1747.5|1744.3|1744|744
1683639000000|2023-05-09 13:30:00|1744.1|1743.8|1741.4|1741.1|1746|1745.7|1737.2|1736.9|8386
1683639300000|2023-05-09 13:35:00|1741.5|1741.2|1742.4|1742.1|1744.9|1744.6|1741.1|1740.8|3522
1683639600000|2023-05-09 13:40:00|1742.5|1742.2|1742.6|1742.3|1745.5|1745.2|1742.5|1742.2|3304
1683639900000|2023-05-09 13:45:00|1742.7|1742.4|1740.5|1740.2|1743.7|1743.4|1740.1|1739.8|2691
1683640200000|2023-05-09 13:50:00|1740.7|1740.4|1741.1|1740.8|1741.7|1741.4|1739.6|1739.3|2731
1683640500000|2023-05-09 13:55:00|1741.2|1740.9|1744.4|1744.1|1744.7|1744.4|1740|1739.7|2426
1683640800000|2023-05-09 14:00:00|1744.5|1744.2|1739.6|1739.3|1744.9|1744.6|1738.2|1737.9|3080
1683641100000|2023-05-09 14:05:00|1739.7|1739.4|1738.5|1738.2|1741.6|1741.3|1736.4|1736.1|3325
1683641400000|2023-05-09 14:10:00|1738.4|1738.1|1739.4|1739.1|1740|1739.7|1736.8|1736.5|1548
1683641700000|2023-05-09 14:15:00|1739.5|1739.2|1742.4|1742.1|1743|1742.7|1739.5|1739.2|2255
1683642000000|2023-05-09 14:20:00|1742.3|1742|1741.8|1741.5|1743.7|1743.4|1741.7|1741.4|1890
1683642300000|2023-05-09 14:25:00|1741.9|1741.6|1743.2|1742.9|1744.8|1744.5|1741.9|1741.6|1185
1683642600000|2023-05-09 14:30:00|1743.3|1743|1744.1|1743.8|1744.9|1744.6|1742.7|1742.4|1080
1683642900000|2023-05-09 14:35:00|1744|1743.7|1746.9|1746.6|1747.1|1746.8|1744|1743.7|1359
1683643200000|2023-05-09 14:40:00|1747.1|1746.8|1749.4|1749.1|1749.5|1749.2|1746.6|1746.3|1613
1683643500000|2023-05-09 14:45:00|1749.5|1749.2|1745.7|1745.4|1749.6|1749.3|1745.2|1744.9|1931
1683643800000|2023-05-09 14:50:00|1745.6|1745.3|1747.1|1746.8|1747.2|1746.9|1744.7|1744.4|848
1683644100000|2023-05-09 14:55:00|1747|1746.7|1747.5|1747.2|1749|1748.7|1747|1746.7|922
1683644400000|2023-05-09 15:00:00|1747.6|1747.3|1748.7|1748.4|1749.7|1749.4|1747.6|1747.3|714
1683644700000|2023-05-09 15:05:00|1748.6|1748.3|1748.9|1748.6|1749.2|1748.9|1747.6|1747.3|998
1683645000000|2023-05-09 15:10:00|1748.8|1748.5|1748.1|1747.8|1749.1|1748.8|1745.7|1745.4|1356
1683645300000|2023-05-09 15:15:00|1748|1747.7|1749.8|1749.5|1750.6|1750.3|1748|1747.7|992
1683645600000|2023-05-09 15:20:00|1749.9|1749.6|1747.8|1747.5|1750.3|1750|1747.4|1747.1|1332
1683645900000|2023-05-09 15:25:00|1747.7|1747.4|1746.2|1745.9|1748|1747.7|1745.7|1745.4|1055
1683646200000|2023-05-09 15:30:00|1746.1|1745.8|1749.3|1749|1749.4|1749.1|1745.9|1745.6|640
1683646500000|2023-05-09 15:35:00|1749.4|1749.1|1747.4|1747.1|1749.9|1749.6|1747|1746.7|823
1683646800000|2023-05-09 15:40:00|1747.5|1747.2|1746.8|1746.5|1748.4|1748.1|1746.5|1746.2|622
1683647100000|2023-05-09 15:45:00|1746.9|1746.6|1747.4|1747.1|1747.5|1747.2|1746.6|1746.3|446
1683647400000|2023-05-09 15:50:00|1747.5|1747.2|1746.1|1745.8|1747.9|1747.6|1745.7|1745.4|635
1683647700000|2023-05-09 15:55:00|1746|1745.7|1746.3|1746|1746.4|1746.1|1745.1|1744.8|798
1683648000000|2023-05-09 16:00:00|1746.1|1745.8|1747|1746.7|1747.4|1747.1|1745.8|1745.5|701
1683648300000|2023-05-09 16:05:00|1746.9|1746.6|1748.3|1748|1749.6|1749.3|1746.9|1746.6|708
1683648600000|2023-05-09 16:10:00|1748.1|1747.8|1747|1746.7|1748.3|1748|1746.9|1746.6|469
1683648900000|2023-05-09 16:15:00|1746.9|1746.6|1747|1746.7|1748|1747.7|1745.6|1745.3|956
1683649200000|2023-05-09 16:20:00|1746.9|1746.6|1746.6|1746.3|1747.6|1747.3|1745.9|1745.6|578
1683649500000|2023-05-09 16:25:00|1746.5|1746.2|1746.7|1746.4|1747.6|1747.3|1746.1|1745.8|471
1683649800000|2023-05-09 16:30:00|1746.6|1746.3|1748.4|1748.1|1748.7|1748.4|1746.6|1746.3|635
1683650100000|2023-05-09 16:35:00|1748.6|1748.3|1747.2|1746.9|1748.6|1748.3|1746.7|1746.4|473
1683650400000|2023-05-09 16:40:00|1747.3|1747|1747.5|1747.2|1747.9|1747.6|1746.8|1746.5|423
1683650700000|2023-05-09 16:45:00|1747.4|1747.1|1746.9|1746.6|1747.8|1747.5|1746.4|1746.1|415
1683651000000|2023-05-09 16:50:00|1747|1746.7|1748.8|1748.5|1749.2|1748.9|1746.9|1746.6|963
1683651300000|2023-05-09 16:55:00|1748.9|1748.6|1750.5|1750.2|1750.6|1750.3|1748.9|1748.6|864
1683651600000|2023-05-09 17:00:00|1750.4|1750.1|1749.6|1749.3|1750.6|1750.3|1749.4|1749.1|638
1683651900000|2023-05-09 17:05:00|1749.5|1749.2|1749.4|1749.1|1750.2|1749.9|1749.2|1748.9|462
1683652200000|2023-05-09 17:10:00|1749.3|1749|1748.2|1747.9|1749.7|1749.4|1747.9|1747.6|1079
1683652500000|2023-05-09 17:15:00|1748.3|1748|1749.4|1749.1|1749.7|1749.4|1748.1|1747.8|533
1683652800000|2023-05-09 17:20:00|1749.3|1749|1749.9|1749.6|1750.3|1750|1749.3|1749|449
1683653100000|2023-05-09 17:25:00|1749.8|1749.5|1750.9|1750.6|1751.2|1750.9|1749.8|1749.5|492
1683653400000|2023-05-09 17:30:00|1751|1750.7|1752.5|1752.2|1752.5|1752.2|1750.9|1750.6|1018
1683653700000|2023-05-09 17:35:00|1752.4|1752.1|1751|1750.7|1753|1752.7|1750.6|1750.3|1010
1683654000000|2023-05-09 17:40:00|1751.1|1750.8|1751.1|1750.8|1751.3|1751|1750.8|1750.5|445
1683654300000|2023-05-09 17:45:00|1751|1750.7|1753|1752.7|1753.5|1753.2|1750.5|1750.2|1712
1683654600000|2023-05-09 17:50:00|1752.9|1752.6|1755.2|1754.9|1755.2|1754.9|1752.3|1752|1425
1683654900000|2023-05-09 17:55:00|1755.1|1754.8|1755.6|1755.3|1756.2|1755.9|1755|1754.7|1427
1683655200000|2023-05-09 18:00:00|1755.8|1755.5|1756.3|1756|1756.9|1756.6|1755.6|1755.3|1352
1683655500000|2023-05-09 18:05:00|1756.4|1756.1|1756.5|1756.2|1757|1756.7|1755.6|1755.3|1057
1683655800000|2023-05-09 18:10:00|1756.3|1756|1755.5|1755.2|1756.5|1756.2|1755|1754.7|625
1683656100000|2023-05-09 18:15:00|1755.6|1755.3|1757.1|1756.8|1757.5|1757.2|1755.5|1755.2|1307
1683656400000|2023-05-09 18:20:00|1757|1756.7|1756.5|1756.2|1757.6|1757.3|1756.4|1756.1|777
1683656700000|2023-05-09 18:25:00|1756.4|1756.1|1756.6|1756.3|1756.7|1756.4|1755.6|1755.3|531
1683657000000|2023-05-09 18:30:00|1756.8|1756.5|1755.7|1755.4|1757.6|1757.3|1755.6|1755.3|724
1683657300000|2023-05-09 18:35:00|1755.8|1755.5|1755.6|1755.3|1756.5|1756.2|1755.5|1755.2|382
1683657600000|2023-05-09 18:40:00|1755.5|1755.2|1755.5|1755.2|1756.1|1755.8|1755.2|1754.9|716
1683657900000|2023-05-09 18:45:00|1755.6|1755.3|1756.2|1755.9|1756.2|1755.9|1754.9|1754.6|394
1683658200000|2023-05-09 18:50:00|1756.3|1756|1752.6|1752.3|1756.6|1756.3|1752.2|1751.9|1568
1683658500000|2023-05-09 18:55:00|1752.5|1752.2|1753.8|1753.5|1754.6|1754.3|1752.5|1752.2|894
1683658800000|2023-05-09 19:00:00|1753.7|1753.4|1754.7|1754.4|1754.9|1754.6|1753.6|1753.3|723
1683659100000|2023-05-09 19:05:00|1754.6|1754.3|1755.8|1755.5|1756.5|1756.2|1754.5|1754.2|777
1683659400000|2023-05-09 19:10:00|1755.7|1755.4|1754.8|1754.5|1756.2|1755.9|1754.6|1754.3|614
1683659700000|2023-05-09 19:15:00|1754.7|1754.4|1754.1|1753.8|1755.1|1754.8|1753.9|1753.6|1080
1683660000000|2023-05-09 19:20:00|1754|1753.7|1754.8|1754.5|1754.8|1754.5|1753.9|1753.6|933
1683660300000|2023-05-09 19:25:00|1755|1754.7|1754.7|1754.4|1755.3|1755|1754.1|1753.8|1387
1683660600000|2023-05-09 19:30:00|1754.6|1754.3|1755.5|1755.2|1755.7|1755.4|1754.1|1753.8|875
1683660900000|2023-05-09 19:35:00|1755.4|1755.1|1754.2|1753.9|1755.9|1755.6|1753.9|1753.6|758
1683661200000|2023-05-09 19:40:00|1754.1|1753.8|1752.4|1752.1|1754.2|1753.9|1751.9|1751.6|1825
1683661500000|2023-05-09 19:45:00|1752.3|1752|1753.6|1753.3|1754.1|1753.8|1751.6|1751.3|1695
1683661800000|2023-05-09 19:50:00|1753.5|1753.2|1752.1|1751.8|1753.5|1753.2|1751.8|1751.5|1865
1683662100000|2023-05-09 19:55:00|1751.7|1751.4|1749.9|1749.6|1752.9|1752.6|1749.8|1749.5|8116
1683662400000|2023-05-09 20:00:00|1749.8|1749.5|1751.5|1751.2|1751.6|1751.3|1749.7|1749.4|2838
1683662700000|2023-05-09 20:05:00|1751.4|1751.1|1752.9|1752.6|1752.9|1752.6|1751.2|1750.9|1552
1683663000000|2023-05-09 20:10:00|1752.8|1752.5|1752.8|1752.5|1753.6|1753.3|1752.3|1752|1067
1683663300000|2023-05-09 20:15:00|1752.9|1752.6|1752.5|1752.2|1753.3|1753|1752.5|1752.2|387
1683663600000|2023-05-09 20:20:00|1752.6|1752.3|1752.7|1752.4|1753.2|1752.9|1752.4|1752.1|116
1683663900000|2023-05-09 20:25:00|1752.6|1752.3|1752.3|1752|1752.8|1752.5|1752.2|1751.9|146
1683664200000|2023-05-09 20:30:00|1752.4|1752.1|1752.3|1752|1752.8|1752.5|1752.3|1752|126
1683664500000|2023-05-09 20:35:00|1752.5|1752.2|1753|1752.7|1753|1752.7|1752.4|1752.1|121
1683664800000|2023-05-09 20:40:00|1753.2|1752.9|1753.5|1753.2|1753.6|1753.3|1753.1|1752.8|140
1683665100000|2023-05-09 20:45:00|1753.6|1753.3|1753.4|1753.1|1753.8|1753.5|1753.4|1753.1|170
1683665400000|2023-05-09 20:50:00|1753.3|1753|1752.2|1751.9|1753.3|1753|1752.2|1751.9|114
1683665700000|2023-05-09 20:55:00|1752.3|1752|1751.5|1750.7|1752.4|1752.1|1750.9|1750.6|158
1683666000000|2023-05-09 21:00:00|1751.4|1750.6|1751.2|1750.4|1751.4|1750.6|1751.2|1750.4|4
1683666300000|2023-05-09 21:05:00|1751.4|1750.6|1751.3|1750.5|1751.5|1750.7|1751.2|1750.4|0
1683666600000|2023-05-09 21:10:00|1751.2|1750.4|1751.3|1750.5|1751.5|1750.7|1750.9|1750.1|0
1683666900000|2023-05-09 21:15:00|1751.2|1750.4|1751.3|1750.5|1751.4|1750.6|1751.1|1750.3|0
1683667200000|2023-05-09 21:20:00|1751.4|1750.6|1751.3|1750.5|1751.4|1750.6|1751.2|1750.4|0
1683667500000|2023-05-09 21:25:00|1751.2|1750.4|1751.3|1750.5|1751.3|1750.5|1751.2|1750.4|0
1683668100000|2023-05-09 21:35:00|1751.2|1750.4|1750.9|1750.1|1751.3|1750.5|1750.9|1750.1|0
1683668400000|2023-05-09 21:40:00|1751|1750.2|1751.2|1750.4|1751.2|1750.4|1750.9|1750.1|0
1683668700000|2023-05-09 21:45:00|1751.3|1750.5|1751.3|1750.5|1751.3|1750.5|1751.3|1750.5|0
1683669000000|2023-05-09 21:50:00|1751.4|1750.6|1751.5|1750.7|1751.5|1750.7|1751.4|1750.6|0
1683669300000|2023-05-09 21:55:00|1751.4|1750.6|1751.6|1750.8|1751.6|1750.8|1751.3|1750.5|0
1683669600000|2023-05-09 22:00:00|1751.1|1750.3|1750.3|1750|1751.1|1750.3|1749.6|1749.3|157
1683669900000|2023-05-09 22:05:00|1750.4|1750.1|1751|1750.7|1751.1|1750.8|1750.3|1750|70
1683670200000|2023-05-09 22:10:00|1751.1|1750.8|1751.4|1751.1|1751.4|1751.1|1751|1750.7|62
1683670500000|2023-05-09 22:15:00|1751.5|1751.2|1751.9|1751.6|1751.9|1751.6|1751.4|1751.1|32
1683670800000|2023-05-09 22:20:00|1752|1751.7|1752.2|1751.9|1752.5|1752.2|1752|1751.7|41
1683671100000|2023-05-09 22:25:00|1752.3|1752|1752.4|1752.1|1752.6|1752.3|1752.1|1751.8|24
1683671400000|2023-05-09 22:30:00|1752.3|1752|1752.6|1752.3|1752.8|1752.5|1752.2|1751.9|65
1683671700000|2023-05-09 22:35:00|1752.5|1752.2|1752|1751.7|1752.9|1752.6|1751.9|1751.6|145
1683672000000|2023-05-09 22:40:00|1751.9|1751.6|1752|1751.7|1752.4|1752.1|1751.7|1751.4|29
1683672300000|2023-05-09 22:45:00|1752.1|1751.8|1751.8|1751.5|1752.2|1751.9|1751.8|1751.5|19
1683672600000|2023-05-09 22:50:00|1751.7|1751.4|1752|1751.7|1752.3|1752|1751.7|1751.4|14
1683672900000|2023-05-09 22:55:00|1751.9|1751.6|1752|1751.7|1752.3|1752|1751.8|1751.5|24
1683673200000|2023-05-09 23:00:00|1751.9|1751.6|1751.9|1751.6|1752|1751.7|1751.8|1751.5|18
1683673500000|2023-05-09 23:05:00|1751.8|1751.5|1751.6|1751.3|1751.9|1751.6|1751.6|1751.3|40
1683673800000|2023-05-09 23:10:00|1751.5|1751.2|1751.3|1751|1751.6|1751.3|1751.1|1750.8|30
1683674100000|2023-05-09 23:15:00|1751.4|1751.1|1751.5|1751.2|1751.5|1751.2|1750.9|1750.6|37
1683674400000|2023-05-09 23:20:00|1751.6|1751.3|1751.5|1751.2|1751.8|1751.5|1751.5|1751.2|10
1683674700000|2023-05-09 23:25:00|1751.4|1751.1|1751.1|1750.8|1751.4|1751.1|1751.1|1750.8|18
1683675000000|2023-05-09 23:30:00|1751|1750.7|1751.2|1750.9|1751.3|1751|1751|1750.7|32
1683675300000|2023-05-09 23:35:00|1751.1|1750.8|1751.2|1750.9|1751.2|1750.9|1751|1750.7|13
1683675600000|2023-05-09 23:40:00|1751.1|1750.8|1752|1751.7|1752.1|1751.8|1751.1|1750.8|45
1683675900000|2023-05-09 23:45:00|1752.1|1751.8|1751.8|1751.5|1752.7|1752.4|1751.8|1751.5|47
1683676200000|2023-05-09 23:50:00|1751.7|1751.4|1751.8|1751.5|1751.8|1751.5|1751.4|1751.1|33
1683676500000|2023-05-09 23:55:00|1751.7|1751.4|1752.3|1752|1752.4|1752.1|1751.7|1751.4|19
1683676800000|2023-05-10 00:00:00|1752.2|1751.9|1752.4|1752.1|1752.7|1752.4|1751.8|1751.5|129
1683677100000|2023-05-10 00:05:00|1752.3|1752|1752.8|1752.5|1753.4|1753.1|1752.3|1752|123
1683677400000|2023-05-10 00:10:00|1752.9|1752.6|1753.3|1753|1753.4|1753.1|1752.8|1752.5|22
1683677700000|2023-05-10 00:15:00|1753.4|1753.1|1753.8|1753.5|1753.9|1753.6|1753.2|1752.9|50
1683678000000|2023-05-10 00:20:00|1753.9|1753.6|1753.6|1753.3|1754.2|1753.9|1753.6|1753.3|39
1683678300000|2023-05-10 00:25:00|1753.7|1753.4|1753.5|1753.2|1753.8|1753.5|1753.4|1753.1|18
1683678600000|2023-05-10 00:30:00|1753.4|1753.1|1753.5|1753.2|1753.6|1753.3|1753.1|1752.8|61
1683678900000|2023-05-10 00:35:00|1753.4|1753.1|1753.6|1753.3|1753.6|1753.3|1753|1752.7|48
1683679200000|2023-05-10 00:40:00|1753.5|1753.2|1753.9|1753.6|1753.9|1753.6|1753.4|1753.1|31
1683679500000|2023-05-10 00:45:00|1753.8|1753.5|1753.1|1752.8|1754|1753.7|1753.1|1752.8|55
1683679800000|2023-05-10 00:50:00|1753.2|1752.9|1753.5|1753.2|1754|1753.7|1753.2|1752.9|68
1683680100000|2023-05-10 00:55:00|1753.6|1753.3|1754.1|1753.8|1754.1|1753.8|1753.6|1753.3|44
1683680400000|2023-05-10 01:00:00|1754|1753.7|1754.5|1754.2|1754.8|1754.5|1754|1753.7|90
1683680700000|2023-05-10 01:05:00|1754.4|1754.1|1754.4|1754.1|1754.5|1754.2|1754.1|1753.8|25
1683681000000|2023-05-10 01:10:00|1754.3|1754|1754.1|1753.8|1754.4|1754.1|1754|1753.7|10
1683681300000|2023-05-10 01:15:00|1754|1753.7|1753.9|1753.6|1754.2|1753.9|1753.7|1753.4|21
1683681600000|2023-05-10 01:20:00|1754|1753.7|1754.2|1753.9|1754.2|1753.9|1753.9|1753.6|21
1683681900000|2023-05-10 01:25:00|1754.1|1753.8|1753.9|1753.6|1754.2|1753.9|1753.8|1753.5|81
1683682200000|2023-05-10 01:30:00|1754|1753.7|1753.8|1753.5|1754.4|1754.1|1753.7|1753.4|173
1683682500000|2023-05-10 01:35:00|1753.7|1753.4|1753.9|1753.6|1754|1753.7|1753.6|1753.3|65
1683682800000|2023-05-10 01:40:00|1753.8|1753.5|1753.5|1753.2|1754|1753.7|1753.4|1753.1|21
1683683100000|2023-05-10 01:45:00|1753.6|1753.3|1753.9|1753.6|1754.1|1753.8|1753.5|1753.2|28
1683683400000|2023-05-10 01:50:00|1754|1753.7|1753.6|1753.3|1754.1|1753.8|1753.5|1753.2|15
1683683700000|2023-05-10 01:55:00|1753.5|1753.2|1753.7|1753.4|1753.7|1753.4|1753.5|1753.2|24
1683684000000|2023-05-10 02:00:00|1753.8|1753.5|1753.9|1753.6|1754.1|1753.8|1753.7|1753.4|15
1683684300000|2023-05-10 02:05:00|1753.8|1753.5|1753.5|1753.2|1754|1753.7|1753.5|1753.2|25
1683684600000|2023-05-10 02:10:00|1753.4|1753.1|1753.6|1753.3|1753.8|1753.5|1753.4|1753.1|11
1683684900000|2023-05-10 02:15:00|1753.7|1753.4|1753.8|1753.5|1753.8|1753.5|1753.5|1753.2|11
1683685200000|2023-05-10 02:20:00|1753.7|1753.4|1753.9|1753.6|1753.9|1753.6|1753.6|1753.3|13
1683685500000|2023-05-10 02:25:00|1753.8|1753.5|1753.8|1753.5|1754|1753.7|1753.7|1753.4|7
1683685800000|2023-05-10 02:30:00|1753.9|1753.6|1754.1|1753.8|1754.1|1753.8|1753.8|1753.5|9
1683686100000|2023-05-10 02:35:00|1754|1753.7|1753.8|1753.5|1754|1753.7|1753.7|1753.4|7
1683686400000|2023-05-10 02:40:00|1753.7|1753.4|1753.9|1753.6|1753.9|1753.6|1753.7|1753.4|19
1683686700000|2023-05-10 02:45:00|1753.8|1753.5|1753.6|1753.3|1753.9|1753.6|1753.6|1753.3|2
1683687000000|2023-05-10 02:50:00|1753.5|1753.2|1753.3|1753|1753.5|1753.2|1752.9|1752.6|75
1683687300000|2023-05-10 02:55:00|1753.2|1752.9|1753.3|1753|1753.3|1753|1753|1752.7|24
1683687600000|2023-05-10 03:00:00|1753.4|1753.1|1753.4|1753.1|1753.7|1753.4|1753.3|1753|15
1683687900000|2023-05-10 03:05:00|1753.5|1753.2|1753.2|1752.9|1753.6|1753.3|1753.1|1752.8|12
1683688200000|2023-05-10 03:10:00|1753.3|1753|1753.4|1753.1|1753.5|1753.2|1753.3|1753|4
1683688500000|2023-05-10 03:15:00|1753.5|1753.2|1753.5|1753.2|1753.5|1753.2|1753.3|1753|9
1683688800000|2023-05-10 03:20:00|1753.4|1753.1|1753.3|1753|1753.5|1753.2|1753.3|1753|9
1683689100000|2023-05-10 03:25:00|1753.4|1753.1|1753.3|1753|1753.4|1753.1|1753.2|1752.9|54
1683689400000|2023-05-10 03:30:00|1753.2|1752.9|1753.2|1752.9|1753.3|1753|1753.1|1752.8|15
1683689700000|2023-05-10 03:35:00|1753.1|1752.8|1753.1|1752.8|1753.1|1752.8|1752.8|1752.5|21
1683690000000|2023-05-10 03:40:00|1753.2|1752.9|1753.4|1753.1|1753.4|1753.1|1753.1|1752.8|12
1683690300000|2023-05-10 03:45:00|1753.3|1753|1753.2|1752.9|1753.3|1753|1752.9|1752.6|6
1683690600000|2023-05-10 03:50:00|1753.1|1752.8|1752.7|1752.4|1753.2|1752.9|1752.6|1752.3|6
1683690900000|2023-05-10 03:55:00|1752.8|1752.5|1752.9|1752.6|1753|1752.7|1752.7|1752.4|9
1683691200000|2023-05-10 04:00:00|1752.8|1752.5|1752.7|1752.4|1752.9|1752.6|1752.5|1752.2|5
1683691500000|2023-05-10 04:05:00|1752.6|1752.3|1752.4|1752.1|1752.7|1752.4|1752.4|1752.1|7
1683691800000|2023-05-10 04:10:00|1752.5|1752.2|1752.6|1752.3|1752.8|1752.5|1752.4|1752.1|15
1683692100000|2023-05-10 04:15:00|1752.5|1752.2|1752.5|1752.2|1752.5|1752.2|1752.2|1751.9|24
1683692400000|2023-05-10 04:20:00|1752.4|1752.1|1752.6|1752.3|1752.7|1752.4|1752.4|1752.1|18
1683692700000|2023-05-10 04:25:00|1752.7|1752.4|1752.8|1752.5|1753|1752.7|1752.6|1752.3|9
1683693000000|2023-05-10 04:30:00|1752.9|1752.6|1752.8|1752.5|1752.9|1752.6|1752.6|1752.3|6
1683693300000|2023-05-10 04:35:00|1752.7|1752.4|1753|1752.7|1753|1752.7|1752.7|1752.4|4
1683693600000|2023-05-10 04:40:00|1752.9|1752.6|1753|1752.7|1753|1752.7|1752.8|1752.5|3
1683693900000|2023-05-10 04:45:00|1752.9|1752.6|1753.2|1752.9|1753.2|1752.9|1752.9|1752.6|12
1683694200000|2023-05-10 04:50:00|1753.1|1752.8|1753.1|1752.8|1753.2|1752.9|1753|1752.7|9
1683694500000|2023-05-10 04:55:00|1753.2|1752.9|1753.2|1752.9|1753.5|1753.2|1753.1|1752.8|15
1683694800000|2023-05-10 05:00:00|1753.1|1752.8|1753.1|1752.8|1753.4|1753.1|1752.8|1752.5|13
1683695100000|2023-05-10 05:05:00|1753|1752.7|1752.9|1752.6|1753.2|1752.9|1752.8|1752.5|4
1683695400000|2023-05-10 05:10:00|1752.8|1752.5|1752.9|1752.6|1753|1752.7|1752.6|1752.3|28
1683695700000|2023-05-10 05:15:00|1753|1752.7|1752.9|1752.6|1753.1|1752.8|1752.7|1752.4|11
1683696000000|2023-05-10 05:20:00|1753|1752.7|1752.7|1752.4|1753.1|1752.8|1752.6|1752.3|11
1683696300000|2023-05-10 05:25:00|1752.6|1752.3|1752.3|1752|1752.7|1752.4|1752.3|1752|17
1683696600000|2023-05-10 05:30:00|1752.4|1752.1|1752.1|1751.8|1752.6|1752.3|1752.1|1751.8|65
1683696900000|2023-05-10 05:35:00|1752|1751.7|1751.9|1751.6|1752|1751.7|1751.7|1751.4|18
1683697200000|2023-05-10 05:40:00|1752|1751.7|1751.3|1751|1752|1751.7|1751.1|1750.8|21
1683697500000|2023-05-10 05:45:00|1751.2|1750.9|1751.6|1751.3|1751.7|1751.4|1751.2|1750.9|30
1683697800000|2023-05-10 05:50:00|1751.5|1751.2|1752|1751.7|1752|1751.7|1751.5|1751.2|18
1683698100000|2023-05-10 05:55:00|1752.1|1751.8|1752.1|1751.8|1752.3|1752|1752|1751.7|18
1683698400000|2023-05-10 06:00:00|1752.3|1752|1754|1753.7|1754.1|1753.8|1752.2|1751.9|118
1683698700000|2023-05-10 06:05:00|1753.9|1753.6|1753.6|1753.3|1753.9|1753.6|1752.8|1752.5|40
1683699000000|2023-05-10 06:10:00|1753.7|1753.4|1753.7|1753.4|1754.1|1753.8|1753.6|1753.3|30
1683699300000|2023-05-10 06:15:00|1753.6|1753.3|1754.1|1753.8|1754.4|1754.1|1753.6|1753.3|22
1683699600000|2023-05-10 06:20:00|1754.2|1753.9|1754.8|1754.5|1755.1|1754.8|1753.9|1753.6|68
1683699900000|2023-05-10 06:25:00|1754.9|1754.6|1754.6|1754.3|1754.9|1754.6|1754.3|1754|37
1683700200000|2023-05-10 06:30:00|1754.5|1754.2|1754.5|1754.2|1754.7|1754.4|1754.4|1754.1|111
1683700500000|2023-05-10 06:35:00|1754.6|1754.3|1754.4|1754.1|1754.6|1754.3|1754|1753.7|93
1683700800000|2023-05-10 06:40:00|1754.3|1754|1754.3|1754|1754.4|1754.1|1754.1|1753.8|15
1683701100000|2023-05-10 06:45:00|1754.2|1753.9|1754|1753.7|1754.5|1754.2|1753.9|1753.6|21
1683701400000|2023-05-10 06:50:00|1753.9|1753.6|1754.4|1754.1|1754.4|1754.1|1753.8|1753.5|30
1683701700000|2023-05-10 06:55:00|1754.3|1754|1754.3|1754|1754.6|1754.3|1754.2|1753.9|15
1683702000000|2023-05-10 07:00:00|1754.2|1753.9|1755.1|1754.8|1756.5|1756.2|1754.1|1753.8|290
1683702300000|2023-05-10 07:05:00|1755|1754.7|1755.2|1754.9|1755.3|1755|1753.4|1753.1|158
1683702600000|2023-05-10 07:10:00|1755.3|1755|1754.8|1754.5|1755.6|1755.3|1753.7|1753.4|107
1683702900000|2023-05-10 07:15:00|1755|1754.7|1755|1754.7|1755.1|1754.8|1753.9|1753.6|59
1683703200000|2023-05-10 07:20:00|1754.9|1754.6|1754.1|1753.8|1755.1|1754.8|1753.8|1753.5|52
1683703500000|2023-05-10 07:25:00|1754|1753.7|1754.4|1754.1|1754.4|1754.1|1753.8|1753.5|61
1683703800000|2023-05-10 07:30:00|1754.3|1754|1753.5|1753.2|1754.5|1754.2|1753|1752.7|87
1683704100000|2023-05-10 07:35:00|1753.6|1753.3|1751.4|1751.1|1753.6|1753.3|1750.9|1750.6|207
1683704400000|2023-05-10 07:40:00|1751.3|1751|1751.3|1751|1751.6|1751.3|1750.8|1750.5|206
1683704700000|2023-05-10 07:45:00|1751.2|1750.9|1751.1|1750.8|1751.7|1751.4|1750.4|1750.1|265
1683705000000|2023-05-10 07:50:00|1751.2|1750.9|1750.6|1750.3|1751.2|1750.9|1750.4|1750.1|73
1683705300000|2023-05-10 07:55:00|1750.5|1750.2|1746.8|1746.5|1750.5|1750.2|1746.4|1746.1|557
1683705600000|2023-05-10 08:00:00|1746.6|1746.3|1745.8|1745.5|1747.3|1747|1745.3|1745|287
1683705900000|2023-05-10 08:05:00|1745.7|1745.4|1745.5|1745.2|1746|1745.7|1743.8|1743.5|343
1683706200000|2023-05-10 08:10:00|1745.4|1745.1|1745.8|1745.5|1746.5|1746.2|1745.1|1744.8|148
1683706500000|2023-05-10 08:15:00|1745.7|1745.4|1745.6|1745.3|1746.6|1746.3|1745.1|1744.8|169
1683706800000|2023-05-10 08:20:00|1745.5|1745.2|1746|1745.7|1746.4|1746.1|1745.4|1745.1|148
1683707100000|2023-05-10 08:25:00|1745.9|1745.6|1747.7|1747.4|1748|1747.7|1745.8|1745.5|211
1683707400000|2023-05-10 08:30:00|1747.6|1747.3|1747.7|1747.4|1748.2|1747.9|1747.2|1746.9|187
1683707700000|2023-05-10 08:35:00|1747.8|1747.5|1749.1|1748.8|1749.3|1749|1747.6|1747.3|140
1683708000000|2023-05-10 08:40:00|1749|1748.7|1748.6|1748.3|1749.2|1748.9|1748.5|1748.2|111
1683708300000|2023-05-10 08:45:00|1748.5|1748.2|1748.6|1748.3|1749.4|1749.1|1748|1747.7|122
1683708600000|2023-05-10 08:50:00|1748.7|1748.4|1749.1|1748.8|1749.2|1748.9|1748.1|1747.8|96
1683708900000|2023-05-10 08:55:00|1749.2|1748.9|1748.6|1748.3|1749.2|1748.9|1748.4|1748.1|73
1683709200000|2023-05-10 09:00:00|1748.7|1748.4|1748.8|1748.5|1748.9|1748.6|1748.2|1747.9|71
1683709500000|2023-05-10 09:05:00|1748.9|1748.6|1747.1|1746.8|1748.9|1748.6|1747.1|1746.8|102
1683709800000|2023-05-10 09:10:00|1747.2|1746.9|1748.1|1747.8|1748.2|1747.9|1747.1|1746.8|50
1683710100000|2023-05-10 09:15:00|1748|1747.7|1748|1747.7|1749|1748.7|1748|1747.7|76
1683710400000|2023-05-10 09:20:00|1747.9|1747.6|1748.9|1748.6|1748.9|1748.6|1747.2|1746.9|64
1683710700000|2023-05-10 09:25:00|1748.8|1748.5|1748.9|1748.6|1749.6|1749.3|1748.7|1748.4|61
1683711000000|2023-05-10 09:30:00|1748.8|1748.5|1749|1748.7|1749.2|1748.9|1748.7|1748.4|112
1683711300000|2023-05-10 09:35:00|1749.1|1748.8|1748.6|1748.3|1749.1|1748.8|1748.5|1748.2|71
1683711600000|2023-05-10 09:40:00|1748.5|1748.2|1747.7|1747.4|1748.9|1748.6|1747.7|1747.4|65
1683711900000|2023-05-10 09:45:00|1747.6|1747.3|1749.9|1749.6|1750.3|1750|1747.5|1747.2|323
1683712200000|2023-05-10 09:50:00|1749.8|1749.5|1749.7|1749.4|1750.1|1749.8|1749.4|1749.1|132
1683712500000|2023-05-10 09:55:00|1749.6|1749.3|1749.2|1748.9|1749.7|1749.4|1748.6|1748.3|161
1683712800000|2023-05-10 10:00:00|1749.1|1748.8|1748.1|1747.8|1749.4|1749.1|1748|1747.7|153
1683713100000|2023-05-10 10:05:00|1748.2|1747.9|1748.9|1748.6|1748.9|1748.6|1748.2|1747.9|166
1683713400000|2023-05-10 10:10:00|1749|1748.7|1748.7|1748.4|1749.5|1749.2|1748.5|1748.2|430
1683713700000|2023-05-10 10:15:00|1748.8|1748.5|1749.1|1748.8|1749.2|1748.9|1748.6|1748.3|72
1683714000000|2023-05-10 10:20:00|1749|1748.7|1749.1|1748.8|1749.5|1749.2|1749|1748.7|83
1683714300000|2023-05-10 10:25:00|1749.2|1748.9|1749.1|1748.8|1749.6|1749.3|1748.8|1748.5|103
1683714600000|2023-05-10 10:30:00|1749|1748.7|1749.8|1749.5|1750|1749.7|1748.4|1748.1|265
1683714900000|2023-05-10 10:35:00|1749.6|1749.3|1749.4|1749.1|1749.9|1749.6|1748.7|1748.4|159
1683715200000|2023-05-10 10:40:00|1749.3|1749|1748.3|1748|1749.3|1749|1748.1|1747.8|281
1683715500000|2023-05-10 10:45:00|1748.2|1747.9|1748.3|1748|1748.8|1748.5|1747.9|1747.6|73
1683715800000|2023-05-10 10:50:00|1748.2|1747.9|1748.3|1748|1748.6|1748.3|1748|1747.7|86
1683716100000|2023-05-10 10:55:00|1748.4|1748.1|1748.6|1748.3|1749|1748.7|1748.2|1747.9|74
1683716400000|2023-05-10 11:00:00|1748.8|1748.5|1748.5|1748.2|1749|1748.7|1748.2|1747.9|98
1683716700000|2023-05-10 11:05:00|1748.4|1748.1|1748.4|1748.1|1748.7|1748.4|1747.9|1747.6|117
1683717000000|2023-05-10 11:10:00|1748.5|1748.2|1748.7|1748.4|1748.7|1748.4|1748.1|1747.8|90
1683717300000|2023-05-10 11:15:00|1748.8|1748.5|1748.7|1748.4|1749.4|1749.1|1748.5|1748.2|161
1683717600000|2023-05-10 11:20:00|1748.6|1748.3|1749.4|1749.1|1749.6|1749.3|1748.6|1748.3|105
1683717900000|2023-05-10 11:25:00|1749.3|1749|1748.9|1748.6|1749.5|1749.2|1748.6|1748.3|161
1683718200000|2023-05-10 11:30:00|1748.8|1748.5|1749|1748.7|1749.4|1749.1|1748.3|1748|232
1683718500000|2023-05-10 11:35:00|1748.8|1748.5|1749|1748.7|1749.2|1748.9|1748.6|1748.3|139
1683718800000|2023-05-10 11:40:00|1748.9|1748.6|1749|1748.7|1749.3|1749|1748.6|1748.3|144
1683719100000|2023-05-10 11:45:00|1748.9|1748.6|1749.8|1749.5|1749.9|1749.6|1748.9|1748.6|116
1683719400000|2023-05-10 11:50:00|1749.7|1749.4|1749.4|1749.1|1749.8|1749.5|1749|1748.7|93
1683719700000|2023-05-10 11:55:00|1749.3|1749|1748.5|1748.2|1749.6|1749.3|1748.5|1748.2|130
1683720000000|2023-05-10 12:00:00|1748.4|1748.1|1749.6|1749.3|1749.7|1749.4|1747.5|1747.2|292
1683720300000|2023-05-10 12:05:00|1749.5|1749.2|1749.8|1749.5|1750.1|1749.8|1749.2|1748.9|111
1683720600000|2023-05-10 12:10:00|1750|1749.7|1751.1|1750.8|1751.4|1751.1|1749.8|1749.5|390
1683720900000|2023-05-10 12:15:00|1751|1750.7|1751.5|1751.2|1751.5|1751.2|1750.5|1750.2|188
1683721200000|2023-05-10 12:20:00|1751.4|1751.1|1749.9|1749.6|1751.8|1751.5|1749.7|1749.4|419
1683721500000|2023-05-10 12:25:00|1750|1749.7|1749.4|1749.1|1750.3|1750|1748.4|1748.1|468
1683721800000|2023-05-10 12:30:00|1751|1750.7|1760.2|1759.9|1762.4|1762.1|1751|1750.7|4536
1683722100000|2023-05-10 12:35:00|1760.3|1760|1761.7|1761.4|1763.1|1762.8|1758.4|1758.1|2414
1683722400000|2023-05-10 12:40:00|1761.6|1761.3|1770.8|1770.5|1770.8|1770.5|1761.6|1761.3|3220
1683722700000|2023-05-10 12:45:00|1771.1|1770.8|1776.9|1776.6|1776.9|1776.6|1770|1769.7|3543
1683723000000|2023-05-10 12:50:00|1776.8|1776.5|1777|1776.7|1777.5|1777.2|1774.5|1774.2|2508
1683723300000|2023-05-10 12:55:00|1777.1|1776.8|1778.8|1778.5|1780.8|1780.5|1777|1776.7|2439
1683723600000|2023-05-10 13:00:00|1778.7|1778.4|1777.5|1777.2|1779.6|1779.3|1777.2|1776.9|846
1683723900000|2023-05-10 13:05:00|1777.4|1777.1|1778.3|1778|1778.9|1778.6|1777.4|1777.1|616
1683724200000|2023-05-10 13:10:00|1778.4|1778.1|1780.6|1780.3|1781.5|1781.2|1777.9|1777.6|1240
1683724500000|2023-05-10 13:15:00|1780.7|1780.4|1775.7|1775.4|1780.7|1780.4|1774.7|1774.4|1461
1683724800000|2023-05-10 13:20:00|1775.6|1775.3|1774.3|1774|1776.2|1775.9|1773.6|1773.3|850
1683725100000|2023-05-10 13:25:00|1774.2|1773.9|1774.8|1774.5|1775.6|1775.3|1773.7|1773.4|1125
1683725400000|2023-05-10 13:30:00|1774.6|1774.3|1771.9|1771.6|1774.6|1774.3|1770.7|1770.4|7727
1683725700000|2023-05-10 13:35:00|1772.2|1771.9|1767.1|1766.8|1773|1772.7|1766.8|1766.5|5707
1683726000000|2023-05-10 13:40:00|1766.8|1766.5|1764.4|1764.1|1767.3|1767|1761.9|1761.6|5766
1683726300000|2023-05-10 13:45:00|1764.5|1764.2|1761|1760.7|1765.1|1764.8|1758.8|1758.5|5025
1683726600000|2023-05-10 13:50:00|1761.6|1761.3|1757.9|1757.6|1762|1761.7|1757.6|1757.3|2903
1683726900000|2023-05-10 13:55:00|1757.8|1757.5|1760.7|1760.4|1761.9|1761.6|1757.7|1757.4|2909
1683727200000|2023-05-10 14:00:00|1760.6|1760.3|1763.8|1763.5|1764.4|1764.1|1760.5|1760.2|6471
1683727500000|2023-05-10 14:05:00|1764|1763.7|1761.8|1761.5|1765.9|1765.6|1761.5|1761.2|5075
1683727800000|2023-05-10 14:10:00|1761.7|1761.4|1759.4|1759.1|1762.5|1762.2|1758.6|1758.3|3612
1683728100000|2023-05-10 14:15:00|1759.1|1758.8|1753.6|1753.3|1760.2|1759.9|1752.1|1751.8|6056
1683728400000|2023-05-10 14:20:00|1753.8|1753.5|1757.4|1757.1|1758.5|1758.2|1753|1752.7|3252
1683728700000|2023-05-10 14:25:00|1757.2|1756.9|1755.4|1755.1|1758.7|1758.4|1755|1754.7|2119
1683729000000|2023-05-10 14:30:00|1755.5|1755.2|1756.4|1756.1|1758|1757.7|1755.5|1755.2|2466
1683729300000|2023-05-10 14:35:00|1756.3|1756|1752.6|1752.3|1757.4|1757.1|1752.1|1751.8|2459
1683729600000|2023-05-10 14:40:00|1752.9|1752.6|1751.1|1750.8|1754.4|1754.1|1750.4|1750.1|3840
1683729900000|2023-05-10 14:45:00|1750.8|1750.5|1752.3|1752|1754.5|1754.2|1746.2|1745.9|7123
1683730200000|2023-05-10 14:50:00|1752|1751.7|1753|1752.7|1754.3|1754|1749.9|1749.6|2313
1683730500000|2023-05-10 14:55:00|1752.9|1752.6|1752.9|1752.6|1753.1|1752.8|1750.7|1750.4|2048
1683730800000|2023-05-10 15:00:00|1752.8|1752.5|1754.3|1754|1754.9|1754.6|1752.6|1752.3|1953
1683731100000|2023-05-10 15:05:00|1754.7|1754.4|1756.3|1756|1756.4|1756.1|1753.4|1753.1|1773
1683731400000|2023-05-10 15:10:00|1756.2|1755.9|1755.1|1754.8|1757.6|1757.3|1755|1754.7|1637
1683731700000|2023-05-10 15:15:00|1755|1754.7|1758.6|1758.3|1759.2|1758.9|1754.9|1754.6|1381
1683732000000|2023-05-10 15:20:00|1758.9|1758.6|1758.8|1758.5|1759.7|1759.4|1758.2|1757.9|2112
1683732300000|2023-05-10 15:25:00|1758.9|1758.6|1759.2|1758.9|1759.8|1759.5|1758.6|1758.3|1499
1683732600000|2023-05-10 15:30:00|1759.1|1758.8|1758.9|1758.6|1760.1|1759.8|1757.2|1756.9|2197
1683732900000|2023-05-10 15:35:00|1759.2|1758.9|1757|1756.7|1759.4|1759.1|1756.5|1756.2|1483
1683733200000|2023-05-10 15:40:00|1757.1|1756.8|1757.5|1757.2|1759.7|1759.4|1756.8|1756.5|1162
1683733500000|2023-05-10 15:45:00|1757.4|1757.1|1757.5|1757.2|1757.6|1757.3|1756.4|1756.1|895
1683733800000|2023-05-10 15:50:00|1757.4|1757.1|1756.9|1756.6|1758.5|1758.2|1756.2|1755.9|835
1683734100000|2023-05-10 15:55:00|1757|1756.7|1755.4|1755.1|1757.9|1757.6|1755.1|1754.8|1686
1683734400000|2023-05-10 16:00:00|1755.2|1754.9|1753.2|1752.9|1755.8|1755.5|1752.4|1752.1|1818
1683734700000|2023-05-10 16:05:00|1753.1|1752.8|1752.8|1752.5|1753.4|1753.1|1751.3|1751|1087
1683735000000|2023-05-10 16:10:00|1752.7|1752.4|1754.2|1753.9|1755.7|1755.4|1751.5|1751.2|1034
1683735300000|2023-05-10 16:15:00|1754.1|1753.8|1756.1|1755.8|1756.5|1756.2|1753.4|1753.1|615
1683735600000|2023-05-10 16:20:00|1756.2|1755.9|1758.2|1757.9|1758.2|1757.9|1755.2|1754.9|947
1683735900000|2023-05-10 16:25:00|1758.3|1758|1756.6|1756.3|1758.9|1758.6|1756.1|1755.8|642
1683736200000|2023-05-10 16:30:00|1756.5|1756.2|1755.8|1755.5|1757.6|1757.3|1755.3|1755|668
1683736500000|2023-05-10 16:35:00|1755.7|1755.4|1755.5|1755.2|1756|1755.7|1753.5|1753.2|618
1683736800000|2023-05-10 16:40:00|1755.4|1755.1|1754.6|1754.3|1756.6|1756.3|1754.1|1753.8|641
1683737100000|2023-05-10 16:45:00|1754.5|1754.2|1753.1|1752.8|1755.6|1755.3|1753.1|1752.8|761
1683737400000|2023-05-10 16:50:00|1753|1752.7|1752.7|1752.4|1754.5|1754.2|1751.7|1751.4|1420
1683737700000|2023-05-10 16:55:00|1752.8|1752.5|1751.9|1751.6|1752.9|1752.6|1750.2|1749.9|1576
1683738000000|2023-05-10 17:00:00|1751.8|1751.5|1750.6|1750.3|1751.8|1751.5|1749.7|1749.4|1166
1683738300000|2023-05-10 17:05:00|1750.7|1750.4|1749.4|1749.1|1751.8|1751.5|1749.1|1748.8|1892
1683738600000|2023-05-10 17:10:00|1749.3|1749|1748.8|1748.5|1749.5|1749.2|1747.2|1746.9|1268
1683738900000|2023-05-10 17:15:00|1748.5|1748.2|1747.8|1747.5|1748.7|1748.4|1747.4|1747.1|963
1683739200000|2023-05-10 17:20:00|1747.9|1747.6|1745.1|1744.8|1748|1747.7|1745|1744.7|1542
1683739500000|2023-05-10 17:25:00|1744.7|1744.4|1743.8|1743.5|1744.9|1744.6|1742.4|1742.1|2138
1683739800000|2023-05-10 17:30:00|1743.6|1743.3|1744.8|1744.5|1745.6|1745.3|1743.2|1742.9|1520
1683740100000|2023-05-10 17:35:00|1744.9|1744.6|1742.2|1741.9|1745.9|1745.6|1742|1741.7|1311
1683740400000|2023-05-10 17:40:00|1742.1|1741.8|1744.7|1744.4|1744.8|1744.5|1741.9|1741.6|1079
1683740700000|2023-05-10 17:45:00|1744.8|1744.5|1747.2|1746.9|1747.3|1747|1744|1743.7|1417
1683741000000|2023-05-10 17:50:00|1747.4|1747.1|1748.1|1747.8|1748.8|1748.5|1746.4|1746.1|973
1683741300000|2023-05-10 17:55:00|1748|1747.7|1749|1748.7|1749.6|1749.3|1747.8|1747.5|942
1683741600000|2023-05-10 18:00:00|1749.1|1748.8|1751.1|1750.8|1751.3|1751|1749.1|1748.8|1710
1683741900000|2023-05-10 18:05:00|1751.2|1750.9|1751.2|1750.9|1751.9|1751.6|1750.4|1750.1|973
1683742200000|2023-05-10 18:10:00|1751.5|1751.2|1751.4|1751.1|1752.6|1752.3|1751.1|1750.8|1203
1683742500000|2023-05-10 18:15:00|1751.6|1751.3|1752|1751.7|1752.4|1752.1|1751.3|1751|709
1683742800000|2023-05-10 18:20:00|1752.2|1751.9|1750.5|1750.2|1752.6|1752.3|1750.2|1749.9|1388
1683743100000|2023-05-10 18:25:00|1750.4|1750.1|1752.6|1752.3|1753.5|1753.2|1749.9|1749.6|1393
1683743400000|2023-05-10 18:30:00|1752.7|1752.4|1754.1|1753.8|1754.2|1753.9|1752.6|1752.3|1826
1683743700000|2023-05-10 18:35:00|1754.2|1753.9|1754.3|1754|1755.1|1754.8|1753.7|1753.4|1156
1683744000000|2023-05-10 18:40:00|1754.4|1754.1|1756|1755.7|1756.9|1756.6|1754.2|1753.9|1260
1683744300000|2023-05-10 18:45:00|1755.9|1755.6|1753.3|1753|1756.5|1756.2|1753|1752.7|1194
1683744600000|2023-05-10 18:50:00|1753.4|1753.1|1753.2|1752.9|1754.4|1754.1|1752.9|1752.6|1358
1683744900000|2023-05-10 18:55:00|1753.1|1752.8|1754.6|1754.3|1754.7|1754.4|1752.9|1752.6|729
1683745200000|2023-05-10 19:00:00|1754.5|1754.2|1755.8|1755.5|1755.8|1755.5|1753.9|1753.6|906
1683745500000|2023-05-10 19:05:00|1756|1755.7|1757.4|1757.1|1758.2|1757.9|1755.4|1755.1|1586
1683745800000|2023-05-10 19:10:00|1757.5|1757.2|1756|1755.7|1758.1|1757.8|1755.9|1755.6|1647
1683746100000|2023-05-10 19:15:00|1755.9|1755.6|1757.6|1757.3|1757.8|1757.5|1755.2|1754.9|1388
1683746400000|2023-05-10 19:20:00|1757.8|1757.5|1761.1|1760.8|1761.1|1760.8|1757.7|1757.4|2871
1683746700000|2023-05-10 19:25:00|1761.2|1760.9|1761.2|1760.9|1763.2|1762.9|1761|1760.7|2934
1683747000000|2023-05-10 19:30:00|1761.3|1761|1763|1762.7|1764.3|1764|1760.7|1760.4|3102
1683747300000|2023-05-10 19:35:00|1762.9|1762.6|1762.7|1762.4|1763.4|1763.1|1761.7|1761.4|1467
1683747600000|2023-05-10 19:40:00|1762.6|1762.3|1762.9|1762.6|1764.1|1763.8|1762.6|1762.3|1328
1683747900000|2023-05-10 19:45:00|1762.8|1762.5|1763.1|1762.8|1764.1|1763.8|1761.8|1761.5|2088
1683748200000|2023-05-10 19:50:00|1762.1|1761.8|1761.3|1761|1762.1|1761.8|1759.2|1758.9|3653
1683748500000|2023-05-10 19:55:00|1761|1760.7|1759|1758.7|1762|1761.7|1758.9|1758.6|10072
1683748800000|2023-05-10 20:00:00|1759.1|1758.8|1761.7|1761.4|1761.8|1761.5|1759.1|1758.8|2377
1683749100000|2023-05-10 20:05:00|1761.8|1761.5|1761.8|1761.5|1762.5|1762.2|1761.5|1761.2|563
1683749400000|2023-05-10 20:10:00|1761.7|1761.4|1761.5|1761.2|1762.2|1761.9|1761.2|1760.9|776
1683749700000|2023-05-10 20:15:00|1761.6|1761.3|1760.7|1760.4|1762|1761.7|1760.6|1760.3|468
1683750000000|2023-05-10 20:20:00|1760.8|1760.5|1760|1759.7|1760.8|1760.5|1760|1759.7|361
1683750300000|2023-05-10 20:25:00|1760.1|1759.8|1760.5|1760.2|1760.7|1760.4|1760.1|1759.8|173
1683750600000|2023-05-10 20:30:00|1760.6|1760.3|1760.5|1760.2|1760.9|1760.6|1760.5|1760.2|116
1683750900000|2023-05-10 20:35:00|1760.6|1760.3|1760.4|1760.1|1760.8|1760.5|1760.4|1760.1|89
1683751200000|2023-05-10 20:40:00|1760.3|1760|1760.3|1760|1760.5|1760.2|1760.1|1759.8|79
1683751500000|2023-05-10 20:45:00|1760.4|1760.1|1760.5|1760.2|1760.6|1760.3|1760.1|1759.8|130
1683751800000|2023-05-10 20:50:00|1760.4|1760.1|1760.4|1760.1|1760.5|1760.2|1760.1|1759.8|122
1683752100000|2023-05-10 20:55:00|1760.3|1760|1760.2|1759.4|1760.4|1760.1|1759.8|1759.4|125
1683752400000|2023-05-10 21:00:00|1760.3|1759.5|1760.1|1759.3|1760.3|1759.5|1760.1|1759.3|0
1683752700000|2023-05-10 21:05:00|1760.2|1759.4|1760.2|1759.4|1760.2|1759.4|1760.1|1759.3|0
1683753000000|2023-05-10 21:10:00|1760.3|1759.5|1760.3|1759.5|1760.3|1759.5|1760.3|1759.5|0
1683753300000|2023-05-10 21:15:00|1760.2|1759.4|1760.3|1759.5|1760.3|1759.5|1760.2|1759.4|0
1683753600000|2023-05-10 21:20:00|1760.2|1759.4|1760.1|1759.3|1760.3|1759.5|1760.1|1759.3|0
1683754200000|2023-05-10 21:30:00|1760|1759.2|1760.1|1759.3|1760.1|1759.3|1760|1759.2|0
1683754500000|2023-05-10 21:35:00|1759.8|1759|1759.6|1758.8|1759.9|1759.1|1759.6|1758.8|0
1683754800000|2023-05-10 21:40:00|1759.8|1759|1759.7|1758.9|1759.8|1759|1759.4|1758.6|0
1683755100000|2023-05-10 21:45:00|1759.8|1759|1760.2|1759.4|1760.2|1759.4|1759.7|1758.9|0
1683755400000|2023-05-10 21:50:00|1760.1|1759.3|1759.9|1759.1|1760.2|1759.4|1759.9|1759.1|0
1683755700000|2023-05-10 21:55:00|1760.1|1759.3|1760.2|1759.4|1760.3|1759.5|1760.1|1759.3|0
1683756000000|2023-05-10 22:00:00|1760.4|1760.1|1759.9|1759.6|1760.8|1760.5|1759.7|1759.4|163
1683756300000|2023-05-10 22:05:00|1759.8|1759.5|1760.2|1759.9|1760.2|1759.9|1759.8|1759.5|48
1683756600000|2023-05-10 22:10:00|1760.3|1760|1760.2|1759.9|1760.4|1760.1|1760|1759.7|23
1683756900000|2023-05-10 22:15:00|1760.3|1760|1760.1|1759.8|1760.4|1760.1|1760|1759.7|18
1683757200000|2023-05-10 22:20:00|1760.2|1759.9|1761.1|1760.8|1761.1|1760.8|1760.1|1759.8|42
1683757500000|2023-05-10 22:25:00|1760.8|1760.5|1761.1|1760.8|1761.4|1761.1|1760.7|1760.4|55
1683757800000|2023-05-10 22:30:00|1761.2|1760.9|1760.9|1760.6|1761.3|1761|1760.7|1760.4|23
1683758100000|2023-05-10 22:35:00|1761|1760.7|1760.9|1760.6|1761.2|1760.9|1760.9|1760.6|18
1683758400000|2023-05-10 22:40:00|1761|1760.7|1761.2|1760.9|1761.3|1761|1760.9|1760.6|23
1683758700000|2023-05-10 22:45:00|1761.3|1761|1761.1|1760.8|1761.4|1761.1|1761|1760.7|17
1683759000000|2023-05-10 22:50:00|1761.2|1760.9|1761.3|1761|1761.4|1761.1|1761.2|1760.9|21
1683759300000|2023-05-10 22:55:00|1761.4|1761.1|1761.7|1761.4|1761.8|1761.5|1761.3|1761|38
1683759600000|2023-05-10 23:00:00|1761.6|1761.3|1761.4|1761.1|1761.7|1761.4|1761.4|1761.1|32
1683759900000|2023-05-10 23:05:00|1761.5|1761.2|1761.5|1761.2|1761.7|1761.4|1761.4|1761.1|34
1683760200000|2023-05-10 23:10:00|1761.6|1761.3|1761.5|1761.2|1761.7|1761.4|1761.4|1761.1|30
1683760500000|2023-05-10 23:15:00|1761.7|1761.4|1761.6|1761.3|1761.8|1761.5|1761.4|1761.1|23
1683760800000|2023-05-10 23:20:00|1761.5|1761.2|1762.2|1761.9|1762.3|1762|1761.5|1761.2|36
1683761100000|2023-05-10 23:25:00|1762.3|1762|1762.2|1761.9|1762.3|1762|1762|1761.7|25
1683761400000|2023-05-10 23:30:00|1762.1|1761.8|1762|1761.7|1762.3|1762|1762|1761.7|32
1683761700000|2023-05-10 23:35:00|1762.1|1761.8|1762|1761.7|1762.1|1761.8|1761.7|1761.4|18
1683762000000|2023-05-10 23:40:00|1762.1|1761.8|1763|1762.7|1763.1|1762.8|1762|1761.7|87
1683762300000|2023-05-10 23:45:00|1763.1|1762.8|1762.8|1762.5|1763.1|1762.8|1762.6|1762.3|36
1683762600000|2023-05-10 23:50:00|1762.9|1762.6|1763.4|1763.1|1764|1763.7|1762.8|1762.5|68
1683762900000|2023-05-10 23:55:00|1763.5|1763.2|1763.1|1762.8|1763.6|1763.3|1763.1|1762.8|28
1683763200000|2023-05-11 00:00:00|1763.2|1762.9|1764.2|1763.9|1765.1|1764.8|1763.2|1762.9|154
1683763500000|2023-05-11 00:05:00|1764.1|1763.8|1765.1|1764.8|1765.1|1764.8|1764.1|1763.8|40
1683763800000|2023-05-11 00:10:00|1765.2|1764.9|1764.5|1764.2|1765.2|1764.9|1764.4|1764.1|48
1683764100000|2023-05-11 00:15:00|1764.6|1764.3|1763.9|1763.6|1764.8|1764.5|1763.9|1763.6|57
1683764400000|2023-05-11 00:20:00|1764|1763.7|1764.2|1763.9|1764.2|1763.9|1763.6|1763.3|67
1683764700000|2023-05-11 00:25:00|1764.1|1763.8|1763.8|1763.5|1764.3|1764|1763.6|1763.3|21
1683765000000|2023-05-11 00:30:00|1763.9|1763.6|1763.9|1763.6|1764|1763.7|1763.4|1763.1|51
1683765300000|2023-05-11 00:35:00|1763.7|1763.4|1764.2|1763.9|1764.4|1764.1|1763.7|1763.4|58
1683765600000|2023-05-11 00:40:00|1764.3|1764|1764.1|1763.8|1764.3|1764|1763.8|1763.5|42
1683765900000|2023-05-11 00:45:00|1764.2|1763.9|1764.8|1764.5|1764.9|1764.6|1764|1763.7|40
1683766200000|2023-05-11 00:50:00|1764.9|1764.6|1766|1765.7|1766.4|1766.1|1764.5|1764.2|153
1683766500000|2023-05-11 00:55:00|1766.1|1765.8|1765.3|1765|1766.1|1765.8|1765.2|1764.9|60
1683766800000|2023-05-11 01:00:00|1765.4|1765.1|1764.8|1764.5|1765.6|1765.3|1764.8|1764.5|34
1683767100000|2023-05-11 01:05:00|1764.9|1764.6|1764.6|1764.3|1765.2|1764.9|1764.6|1764.3|37
1683767400000|2023-05-11 01:10:00|1764.7|1764.4|1765.4|1765.1|1765.8|1765.5|1764.7|1764.4|42
1683767700000|2023-05-11 01:15:00|1765.5|1765.2|1766.1|1765.8|1766.6|1766.3|1765.5|1765.2|69
1683768000000|2023-05-11 01:20:00|1766|1765.7|1765.5|1765.2|1766.1|1765.8|1765.3|1765|43
1683768300000|2023-05-11 01:25:00|1765.4|1765.1|1765.1|1764.8|1765.4|1765.1|1764.9|1764.6|35
1683768600000|2023-05-11 01:30:00|1765.2|1764.9|1764.2|1763.9|1765.2|1764.9|1764|1763.7|82
1683768900000|2023-05-11 01:35:00|1764.1|1763.8|1764|1763.7|1764.2|1763.9|1763.6|1763.3|42
1683769200000|2023-05-11 01:40:00|1763.9|1763.6|1763.9|1763.6|1764.1|1763.8|1763.7|1763.4|28
1683769500000|2023-05-11 01:45:00|1764|1763.7|1763.6|1763.3|1764.5|1764.2|1763.6|1763.3|36
1683769800000|2023-05-11 01:50:00|1763.7|1763.4|1763.5|1763.2|1763.9|1763.6|1763.2|1762.9|39
1683770100000|2023-05-11 01:55:00|1763.4|1763.1|1763.3|1763|1764|1763.7|1763.2|1762.9|40
1683770400000|2023-05-11 02:00:00|1763.2|1762.9|1763.5|1763.2|1763.6|1763.3|1763.2|1762.9|22
1683770700000|2023-05-11 02:05:00|1763.4|1763.1|1763.3|1763|1763.7|1763.4|1763.2|1762.9|58
1683771000000|2023-05-11 02:10:00|1763.2|1762.9|1764.1|1763.8|1764.1|1763.8|1763.1|1762.8|73
1683771300000|2023-05-11 02:15:00|1764|1763.7|1763.3|1763|1764.1|1763.8|1763.2|1762.9|30
1683771600000|2023-05-11 02:20:00|1763.4|1763.1|1763.4|1763.1|1763.6|1763.3|1763.2|1762.9|8
1683771900000|2023-05-11 02:25:00|1763.5|1763.2|1763|1762.7|1763.6|1763.3|1762.9|1762.6|7
1683772200000|2023-05-11 02:30:00|1762.9|1762.6|1763.7|1763.4|1763.8|1763.5|1762.9|1762.6|43
1683772500000|2023-05-11 02:35:00|1763.6|1763.3|1763.8|1763.5|1763.9|1763.6|1763.4|1763.1|7
1683772800000|2023-05-11 02:40:00|1763.7|1763.4|1763.6|1763.3|1763.8|1763.5|1763.5|1763.2|7
1683773100000|2023-05-11 02:45:00|1763.5|1763.2|1763.8|1763.5|1763.9|1763.6|1763.5|1763.2|18
1683773400000|2023-05-11 02:50:00|1763.7|1763.4|1763.8|1763.5|1763.9|1763.6|1763.4|1763.1|8
1683773700000|2023-05-11 02:55:00|1763.7|1763.4|1763.7|1763.4|1763.9|1763.6|1763.6|1763.3|9
1683774000000|2023-05-11 03:00:00|1763.8|1763.5|1764.4|1764.1|1764.5|1764.2|1763.7|1763.4|34
1683774300000|2023-05-11 03:05:00|1764.3|1764|1764|1763.7|1764.4|1764.1|1763.9|1763.6|31
1683774600000|2023-05-11 03:10:00|1764.1|1763.8|1764.3|1764|1764.4|1764.1|1763.8|1763.5|14
1683774900000|2023-05-11 03:15:00|1764.5|1764.2|1764.3|1764|1764.6|1764.3|1764|1763.7|15
1683775200000|2023-05-11 03:20:00|1764.4|1764.1|1764.5|1764.2|1764.6|1764.3|1764.3|1764|17
1683775500000|2023-05-11 03:25:00|1764.6|1764.3|1764.5|1764.2|1764.6|1764.3|1764.3|1764|19
1683775800000|2023-05-11 03:30:00|1764.6|1764.3|1764|1763.7|1764.6|1764.3|1763.9|1763.6|11
1683776100000|2023-05-11 03:35:00|1763.9|1763.6|1764|1763.7|1764.2|1763.9|1763.9|1763.6|10
1683776400000|2023-05-11 03:40:00|1763.9|1763.6|1764.2|1763.9|1764.2|1763.9|1763.8|1763.5|14
1683776700000|2023-05-11 03:45:00|1764.1|1763.8|1764.4|1764.1|1764.5|1764.2|1764.1|1763.8|45
1683777000000|2023-05-11 03:50:00|1764.5|1764.2|1764.7|1764.4|1764.8|1764.5|1764.4|1764.1|22
1683777300000|2023-05-11 03:55:00|1764.6|1764.3|1764.4|1764.1|1764.7|1764.4|1764.2|1763.9|8
1683777600000|2023-05-11 04:00:00|1764.5|1764.2|1764.4|1764.1|1764.5|1764.2|1764.1|1763.8|11
1683777900000|2023-05-11 04:05:00|1764.3|1764|1764.2|1763.9|1764.4|1764.1|1764.1|1763.8|12
1683778200000|2023-05-11 04:10:00|1764.1|1763.8|1764.6|1764.3|1764.6|1764.3|1764.1|1763.8|18
1683778500000|2023-05-11 04:15:00|1764.7|1764.4|1764.8|1764.5|1764.9|1764.6|1764.6|1764.3|27
1683778800000|2023-05-11 04:20:00|1764.7|1764.4|1765.1|1764.8|1765.4|1765.1|1764.7|1764.4|52
1683779100000|2023-05-11 04:25:00|1765|1764.7|1764.9|1764.6|1765.2|1764.9|1764.9|1764.6|15
1683779400000|2023-05-11 04:30:00|1765|1764.7|1765.5|1765.2|1765.6|1765.3|1765|1764.7|47
1683779700000|2023-05-11 04:35:00|1765.6|1765.3|1765.7|1765.4|1765.8|1765.5|1765.4|1765.1|44
1683780000000|2023-05-11 04:40:00|1765.6|1765.3|1765.7|1765.4|1765.8|1765.5|1765.5|1765.2|17
1683780300000|2023-05-11 04:45:00|1765.8|1765.5|1765.3|1765|1765.8|1765.5|1765.3|1765|21
1683780600000|2023-05-11 04:50:00|1765.4|1765.1|1765.3|1765|1765.5|1765.2|1765.3|1765|18
1683780900000|2023-05-11 04:55:00|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.1|1764.8|16
1683781200000|2023-05-11 05:00:00|1765.3|1765|1764.6|1764.3|1765.3|1765|1764.5|1764.2|38
1683781500000|2023-05-11 05:05:00|1764.7|1764.4|1764.6|1764.3|1764.8|1764.5|1764.5|1764.2|20
1683781800000|2023-05-11 05:10:00|1764.5|1764.2|1764.3|1764|1764.5|1764.2|1763.8|1763.5|41
1683782100000|2023-05-11 05:15:00|1764.4|1764.1|1764.9|1764.6|1765|1764.7|1764.3|1764|40
1683782400000|2023-05-11 05:20:00|1764.8|1764.5|1764.7|1764.4|1765|1764.7|1764.6|1764.3|18
1683782700000|2023-05-11 05:25:00|1764.8|1764.5|1765|1764.7|1765|1764.7|1764.6|1764.3|12
1683783000000|2023-05-11 05:30:00|1765.1|1764.8|1765.1|1764.8|1765.2|1764.9|1764.9|1764.6|52
1683783300000|2023-05-11 05:35:00|1765|1764.7|1765.9|1765.6|1765.9|1765.6|1765|1764.7|72
1683783600000|2023-05-11 05:40:00|1765.8|1765.5|1765.7|1765.4|1766.1|1765.8|1765.7|1765.4|115
1683783900000|2023-05-11 05:45:00|1765.8|1765.5|1766.2|1765.9|1766.3|1766|1765.7|1765.4|44
1683784200000|2023-05-11 05:50:00|1766.1|1765.8|1765.4|1765.1|1766.1|1765.8|1765.4|1765.1|40
1683784500000|2023-05-11 05:55:00|1765.2|1764.9|1765.7|1765.4|1765.7|1765.4|1765.2|1764.9|52
1683784800000|2023-05-11 06:00:00|1765.6|1765.3|1765|1764.7|1765.6|1765.3|1765|1764.7|101
1683785100000|2023-05-11 06:05:00|1764.8|1764.5|1764.7|1764.4|1764.9|1764.6|1764.2|1763.9|60
1683785400000|2023-05-11 06:10:00|1764.8|1764.5|1764.2|1763.9|1764.8|1764.5|1763.8|1763.5|44
1683785700000|2023-05-11 06:15:00|1764.3|1764|1764|1763.7|1764.3|1764|1763.8|1763.5|35
1683786000000|2023-05-11 06:20:00|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.4|1763.1|60
1683786300000|2023-05-11 06:25:00|1764|1763.7|1764.3|1764|1764.5|1764.2|1763.7|1763.4|63
1683786600000|2023-05-11 06:30:00|1764.4|1764.1|1762.3|1762|1764.5|1764.2|1762.3|1762|149
1683786900000|2023-05-11 06:35:00|1762.4|1762.1|1762.1|1761.8|1762.8|1762.5|1761.8|1761.5|75
1683787200000|2023-05-11 06:40:00|1762|1761.7|1762|1761.7|1762.4|1762.1|1761.9|1761.6|60
1683787500000|2023-05-11 06:45:00|1762.1|1761.8|1762.1|1761.8|1762.5|1762.2|1761.7|1761.4|108
1683787800000|2023-05-11 06:50:00|1762|1761.7|1761.8|1761.5|1762.1|1761.8|1761.5|1761.2|114
1683788100000|2023-05-11 06:55:00|1761.9|1761.6|1761.9|1761.6|1762.2|1761.9|1761.4|1761.1|101
1683788400000|2023-05-11 07:00:00|1761.7|1761.4|1764.7|1764.4|1765.6|1765.3|1761.5|1761.2|386
1683788700000|2023-05-11 07:05:00|1764.8|1764.5|1764.6|1764.3|1765.2|1764.9|1764.3|1764|151
1683789000000|2023-05-11 07:10:00|1764.7|1764.4|1765.4|1765.1|1766|1765.7|1764.7|1764.4|156
1683789300000|2023-05-11 07:15:00|1765.5|1765.2|1765.5|1765.2|1767|1766.7|1765.4|1765.1|241
1683789600000|2023-05-11 07:20:00|1765.6|1765.3|1763.8|1763.5|1765.8|1765.5|1763.3|1763|227
1683789900000|2023-05-11 07:25:00|1763.9|1763.6|1765.2|1764.9|1765.4|1765.1|1763|1762.7|202
1683790200000|2023-05-11 07:30:00|1765.1|1764.8|1766.4|1766.1|1766.7|1766.4|1764.9|1764.6|161
1683790500000|2023-05-11 07:35:00|1766.5|1766.2|1767.3|1767|1767.5|1767.2|1766.3|1766|129
1683790800000|2023-05-11 07:40:00|1767.2|1766.9|1767.1|1766.8|1767.4|1767.1|1766.7|1766.4|84
1683791100000|2023-05-11 07:45:00|1767|1766.7|1767.5|1767.2|1768|1767.7|1767|1766.7|196
1683791400000|2023-05-11 07:50:00|1767.4|1767.1|1766.1|1765.8|1767.8|1767.5|1766.1|1765.8|182
1683791700000|2023-05-11 07:55:00|1766.2|1765.9|1765.7|1765.4|1766.4|1766.1|1765.5|1765.2|129
1683792000000|2023-05-11 08:00:00|1765.8|1765.5|1765.5|1765.2|1767.4|1767.1|1765.2|1764.9|248
1683792300000|2023-05-11 08:05:00|1765.6|1765.3|1767.5|1767.2|1768.4|1768.1|1765.5|1765.2|252
1683792600000|2023-05-11 08:10:00|1767.4|1767.1|1767.7|1767.4|1767.9|1767.6|1766.7|1766.4|85
1683792900000|2023-05-11 08:15:00|1767.6|1767.3|1768.1|1767.8|1768.9|1768.6|1767.6|1767.3|111
1683793200000|2023-05-11 08:20:00|1768|1767.7|1766.8|1766.5|1768.2|1767.9|1766.5|1766.2|123
1683793500000|2023-05-11 08:25:00|1766.9|1766.6|1766.5|1766.2|1767|1766.7|1766|1765.7|96
1683793800000|2023-05-11 08:30:00|1766.4|1766.1|1766.7|1766.4|1767.1|1766.8|1766|1765.7|102
1683794100000|2023-05-11 08:35:00|1766.6|1766.3|1765.5|1765.2|1766.6|1766.3|1764.9|1764.6|156
1683794400000|2023-05-11 08:40:00|1765.4|1765.1|1765.1|1764.8|1765.9|1765.6|1765|1764.7|145
1683794700000|2023-05-11 08:45:00|1765|1764.7|1765.1|1764.8|1765.3|1765|1764.9|1764.6|91
1683795000000|2023-05-11 08:50:00|1764.9|1764.6|1764.7|1764.4|1765.2|1764.9|1764.3|1764|115
1683795300000|2023-05-11 08:55:00|1764.8|1764.5|1765.1|1764.8|1765.6|1765.3|1764.2|1763.9|91
1683795600000|2023-05-11 09:00:00|1765.2|1764.9|1765.3|1765|1765.8|1765.5|1765|1764.7|76
1683795900000|2023-05-11 09:05:00|1765.2|1764.9|1764.8|1764.5|1765.4|1765.1|1764.7|1764.4|73
1683796200000|2023-05-11 09:10:00|1764.7|1764.4|1764.9|1764.6|1765.2|1764.9|1764.4|1764.1|122
1683796500000|2023-05-11 09:15:00|1764.7|1764.4|1763.3|1763|1764.8|1764.5|1763.2|1762.9|99
1683796800000|2023-05-11 09:20:00|1763.4|1763.1|1765.9|1765.6|1767.4|1767.1|1763.3|1763|266
1683797100000|2023-05-11 09:25:00|1765.8|1765.5|1765.7|1765.4|1766.1|1765.8|1765|1764.7|71
1683797400000|2023-05-11 09:30:00|1765.6|1765.3|1766.8|1766.5|1766.9|1766.6|1765.2|1764.9|42
1683797700000|2023-05-11 09:35:00|1766.9|1766.6|1766.2|1765.9|1767|1766.7|1766.2|1765.9|79
1683798000000|2023-05-11 09:40:00|1766.1|1765.8|1766.4|1766.1|1766.4|1766.1|1765.9|1765.6|43
1683798300000|2023-05-11 09:45:00|1766.2|1765.9|1765.9|1765.6|1766.7|1766.4|1765.9|1765.6|175
1683798600000|2023-05-11 09:50:00|1765.8|1765.5|1765.4|1765.1|1766.5|1766.2|1765.3|1765|133
1683798900000|2023-05-11 09:55:00|1765.3|1765|1764.5|1764.2|1765.4|1765.1|1764.2|1763.9|138
1683799200000|2023-05-11 10:00:00|1764.4|1764.1|1765.3|1765|1765.5|1765.2|1764.4|1764.1|77
1683799500000|2023-05-11 10:05:00|1765.2|1764.9|1764.3|1764|1765.6|1765.3|1764.1|1763.8|182
1683799800000|2023-05-11 10:10:00|1764.4|1764.1|1762.8|1762.5|1764.6|1764.3|1761.8|1761.5|633
1683800100000|2023-05-11 10:15:00|1762.9|1762.6|1762.6|1762.3|1763.7|1763.4|1762.4|1762.1|235
1683800400000|2023-05-11 10:20:00|1762.7|1762.4|1763.7|1763.4|1763.9|1763.6|1762.3|1762|145
1683800700000|2023-05-11 10:25:00|1763.8|1763.5|1763.3|1763|1764.1|1763.8|1763.2|1762.9|153
1683801000000|2023-05-11 10:30:00|1763.4|1763.1|1763.1|1762.8|1763.9|1763.6|1763|1762.7|149
1683801300000|2023-05-11 10:35:00|1763.2|1762.9|1763.5|1763.2|1763.6|1763.3|1762.7|1762.4|152
1683801600000|2023-05-11 10:40:00|1763.4|1763.1|1763|1762.7|1763.4|1763.1|1762.4|1762.1|136
1683801900000|2023-05-11 10:45:00|1763.1|1762.8|1763.5|1763.2|1763.7|1763.4|1763|1762.7|167
1683802200000|2023-05-11 10:50:00|1763.6|1763.3|1763.5|1763.2|1764.5|1764.2|1763.5|1763.2|168
1683802500000|2023-05-11 10:55:00|1763.3|1763|1762.5|1762.2|1763.6|1763.3|1762.5|1762.2|162
1683802800000|2023-05-11 11:00:00|1762.7|1762.4|1761.9|1761.6|1763.2|1762.9|1761.6|1761.3|181
1683803100000|2023-05-11 11:05:00|1762|1761.7|1758.5|1758.2|1762.1|1761.8|1758.5|1758.2|789
1683803400000|2023-05-11 11:10:00|1758.4|1758.1|1757.1|1756.8|1759|1758.7|1756.5|1756.2|533
1683803700000|2023-05-11 11:15:00|1757.2|1756.9|1753.5|1753.2|1757.2|1756.9|1753.3|1753|878
1683804000000|2023-05-11 11:20:00|1753.2|1752.9|1753|1752.7|1754.5|1754.2|1752.5|1752.2|1124
1683804300000|2023-05-11 11:25:00|1752.9|1752.6|1754.8|1754.5|1754.9|1754.6|1752.9|1752.6|966
1683804600000|2023-05-11 11:30:00|1754.7|1754.4|1754.1|1753.8|1755.7|1755.4|1754|1753.7|363
1683804900000|2023-05-11 11:35:00|1754|1753.7|1753|1752.7|1754.2|1753.9|1753|1752.7|233
1683805200000|2023-05-11 11:40:00|1753.1|1752.8|1750.9|1750.6|1753.6|1753.3|1750.9|1750.6|392
1683805500000|2023-05-11 11:45:00|1751|1750.7|1751.7|1751.4|1751.8|1751.5|1750.1|1749.8|440
1683805800000|2023-05-11 11:50:00|1751.8|1751.5|1752.5|1752.2|1752.6|1752.3|1750.6|1750.3|251
1683806100000|2023-05-11 11:55:00|1752.6|1752.3|1751.3|1751|1752.7|1752.4|1751|1750.7|221
1683806400000|2023-05-11 12:00:00|1751.2|1750.9|1751.2|1750.9|1752.5|1752.2|1750.7|1750.4|330
1683806700000|2023-05-11 12:05:00|1751.3|1751|1752.7|1752.4|1752.8|1752.5|1751.2|1750.9|768
1683807000000|2023-05-11 12:10:00|1753.1|1752.8|1753.4|1753.1|1753.8|1753.5|1752.5|1752.2|392
1683807300000|2023-05-11 12:15:00|1753.3|1753|1758.1|1757.8|1762|1761.7|1752.8|1752.5|3217
1683807600000|2023-05-11 12:20:00|1758|1757.7|1754.1|1753.8|1758.8|1758.5|1753.6|1753.3|1854
1683807900000|2023-05-11 12:25:00|1754.2|1753.9|1754.3|1754|1756.2|1755.9|1753.8|1753.5|631
1683808200000|2023-05-11 12:30:00|1754|1753.7|1753.7|1753.4|1757.7|1757.4|1753.4|1753.1|1835
1683808500000|2023-05-11 12:35:00|1753.6|1753.3|1755.2|1754.9|1756.2|1755.9|1751.8|1751.5|1174
1683808800000|2023-05-11 12:40:00|1755.1|1754.8|1753.7|1753.4|1756.2|1755.9|1753.3|1753|566
1683809100000|2023-05-11 12:45:00|1753.4|1753.1|1752.8|1752.5|1753.6|1753.3|1752|1751.7|603
1683809400000|2023-05-11 12:50:00|1752.7|1752.4|1752.2|1751.9|1753.7|1753.4|1751.8|1751.5|465
1683809700000|2023-05-11 12:55:00|1752.1|1751.8|1750.9|1750.6|1752.5|1752.2|1750.5|1750.2|697
1683810000000|2023-05-11 13:00:00|1750.8|1750.5|1748.6|1748.3|1750.8|1750.5|1747.6|1747.3|1632
1683810300000|2023-05-11 13:05:00|1748.7|1748.4|1743.3|1743|1748.7|1748.4|1742.9|1742.6|2747
1683810600000|2023-05-11 13:10:00|1743.4|1743.1|1741.6|1741.3|1744.5|1744.2|1741.1|1740.8|2197
1683810900000|2023-05-11 13:15:00|1741.7|1741.4|1743.7|1743.4|1743.8|1743.5|1740.6|1740.3|1366
1683811200000|2023-05-11 13:20:00|1743.6|1743.3|1744.7|1744.4|1744.8|1744.5|1743.3|1743|952
1683811500000|2023-05-11 13:25:00|1744.6|1744.3|1746|1745.7|1746.4|1746.1|1744.5|1744.2|879
1683811800000|2023-05-11 13:30:00|1745.9|1745.6|1743.8|1743.5|1749.2|1748.9|1740.7|1740.4|6555
1683812100000|2023-05-11 13:35:00|1743.7|1743.4|1747.3|1747|1749|1748.7|1742.7|1742.4|3919
1683812400000|2023-05-11 13:40:00|1747.4|1747.1|1749.2|1748.9|1751.8|1751.5|1747.4|1747.1|3290
1683812700000|2023-05-11 13:45:00|1749.4|1749.1|1744.8|1744.5|1750.3|1750|1744.6|1744.3|3074
1683813000000|2023-05-11 13:50:00|1744.2|1743.9|1743.7|1743.4|1746.5|1746.2|1742|1741.7|3710
1683813300000|2023-05-11 13:55:00|1743.8|1743.5|1746.7|1746.4|1748.7|1748.4|1743.3|1743|3579
1683813600000|2023-05-11 14:00:00|1746.8|1746.5|1743|1742.7|1747.3|1747|1742.4|1742.1|2852
1683813900000|2023-05-11 14:05:00|1742.9|1742.6|1741.7|1741.4|1743.6|1743.3|1740.4|1740.1|2388
1683814200000|2023-05-11 14:10:00|1741.9|1741.6|1741.9|1741.6|1742.9|1742.6|1739|1738.7|2636
1683814500000|2023-05-11 14:15:00|1741.6|1741.3|1736.8|1736.5|1743.3|1743|1736.8|1736.5|3102
1683814800000|2023-05-11 14:20:00|1736.9|1736.6|1738.5|1738.2|1738.9|1738.6|1734.7|1734.4|4088
1683815100000|2023-05-11 14:25:00|1738.4|1738.1|1740.3|1740|1741.1|1740.8|1737.9|1737.6|2897
1683815400000|2023-05-11 14:30:00|1740.1|1739.8|1737.9|1737.6|1741.5|1741.2|1736.3|1736|2717
1683815700000|2023-05-11 14:35:00|1737.7|1737.4|1736.2|1735.9|1739|1738.7|1735.5|1735.2|1817
1683816000000|2023-05-11 14:40:00|1736.1|1735.8|1735.8|1735.5|1736.6|1736.3|1734.4|1734.1|2276
1683816300000|2023-05-11 14:45:00|1735.6|1735.3|1739.8|1739.5|1742|1741.7|1734.4|1734.1|2371
1683816600000|2023-05-11 14:50:00|1739.7|1739.4|1738.5|1738.2|1740.9|1740.6|1737.9|1737.6|1739
1683816900000|2023-05-11 14:55:00|1738.7|1738.4|1739|1738.7|1739.2|1738.9|1737.7|1737.4|1229
1683817200000|2023-05-11 15:00:00|1739.1|1738.8|1740.3|1740|1741.5|1741.2|1738.8|1738.5|1773
1683817500000|2023-05-11 15:05:00|1740.4|1740.1|1739|1738.7|1741.8|1741.5|1738.5|1738.2|2072
1683817800000|2023-05-11 15:10:00|1738.8|1738.5|1738.3|1738|1740.1|1739.8|1737.1|1736.8|1310
1683818100000|2023-05-11 15:15:00|1738.4|1738.1|1737.8|1737.5|1739.7|1739.4|1737|1736.7|907
1683818400000|2023-05-11 15:20:00|1737.7|1737.4|1738.6|1738.3|1739.7|1739.4|1737|1736.7|963
1683818700000|2023-05-11 15:25:00|1738.7|1738.4|1738.4|1738.1|1738.9|1738.6|1736.5|1736.2|1442
1683819000000|2023-05-11 15:30:00|1738.2|1737.9|1740|1739.7|1741.3|1741|1738.2|1737.9|1378
1683819300000|2023-05-11 15:35:00|1740.1|1739.8|1740.5|1740.2|1741.6|1741.3|1739.9|1739.6|1159
1683819600000|2023-05-11 15:40:00|1740.4|1740.1|1743.3|1743|1744.4|1744.1|1740.4|1740.1|1545
1683819900000|2023-05-11 15:45:00|1743.2|1742.9|1740.6|1740.3|1743.9|1743.6|1740|1739.7|1027
1683820200000|2023-05-11 15:50:00|1740.7|1740.4|1741.5|1741.2|1742.6|1742.3|1740|1739.7|627
1683820500000|2023-05-11 15:55:00|1741.4|1741.1|1742.8|1742.5|1742.9|1742.6|1740.5|1740.2|639
1683820800000|2023-05-11 16:00:00|1742.9|1742.6|1739.9|1739.6|1744.2|1743.9|1739.3|1739|1918
1683821100000|2023-05-11 16:05:00|1740|1739.7|1741.7|1741.4|1743.2|1742.9|1739.4|1739.1|1274
1683821400000|2023-05-11 16:10:00|1741.6|1741.3|1740.8|1740.5|1741.6|1741.3|1739.3|1739|842
1683821700000|2023-05-11 16:15:00|1740.7|1740.4|1741.5|1741.2|1742|1741.7|1739.2|1738.9|1316
1683822000000|2023-05-11 16:20:00|1741.6|1741.3|1744.3|1744|1744.8|1744.5|1741.1|1740.8|1322
1683822300000|2023-05-11 16:25:00|1744.2|1743.9|1742.4|1742.1|1744.3|1744|1740.9|1740.6|994
1683822600000|2023-05-11 16:30:00|1742.3|1742|1741.8|1741.5|1743.2|1742.9|1741.5|1741.2|499
1683822900000|2023-05-11 16:35:00|1741.9|1741.6|1742.3|1742|1743.5|1743.2|1741.6|1741.3|430
1683823200000|2023-05-11 16:40:00|1742.4|1742.1|1743.7|1743.4|1744.1|1743.8|1741.4|1741.1|878
1683823500000|2023-05-11 16:45:00|1743.6|1743.3|1742.9|1742.6|1743.8|1743.5|1742.7|1742.4|359
1683823800000|2023-05-11 16:50:00|1742.4|1742.1|1742.1|1741.8|1743.7|1743.4|1741.4|1741.1|1089
1683824100000|2023-05-11 16:55:00|1742.2|1741.9|1743.2|1742.9|1743.5|1743.2|1741.6|1741.3|420
1683824400000|2023-05-11 17:00:00|1743.4|1743.1|1742.6|1742.3|1743.6|1743.3|1741.9|1741.6|1015
1683824700000|2023-05-11 17:05:00|1742.5|1742.2|1742.8|1742.5|1744.4|1744.1|1741.8|1741.5|657
1683825000000|2023-05-11 17:10:00|1742.7|1742.4|1742.7|1742.4|1743.3|1743|1741.4|1741.1|702
1683825300000|2023-05-11 17:15:00|1742.8|1742.5|1743.7|1743.4|1744.4|1744.1|1742.4|1742.1|704
1683825600000|2023-05-11 17:20:00|1743.8|1743.5|1740.8|1740.5|1744.4|1744.1|1740.4|1740.1|849
1683825900000|2023-05-11 17:25:00|1740.7|1740.4|1741.7|1741.4|1742.5|1742.2|1740.3|1740|697
1683826200000|2023-05-11 17:30:00|1741.4|1741.1|1742.4|1742.1|1742.6|1742.3|1740.6|1740.3|708
1683826500000|2023-05-11 17:35:00|1742.3|1742|1743.3|1743|1743.5|1743.2|1741.3|1741|579
1683826800000|2023-05-11 17:40:00|1743.1|1742.8|1740.2|1739.9|1743.3|1743|1740.2|1739.9|1180
1683827100000|2023-05-11 17:45:00|1739.8|1739.5|1736.1|1735.8|1740|1739.7|1736.1|1735.8|2461
1683827400000|2023-05-11 17:50:00|1735.8|1735.5|1739.4|1739.1|1739.7|1739.4|1735.4|1735.1|1769
1683827700000|2023-05-11 17:55:00|1739.1|1738.8|1741.2|1740.9|1741.4|1741.1|1738.6|1738.3|714
1683828000000|2023-05-11 18:00:00|1741.3|1741|1740.7|1740.4|1741.5|1741.2|1739.6|1739.3|871
1683828300000|2023-05-11 18:05:00|1740.6|1740.3|1740.8|1740.5|1740.9|1740.6|1739.5|1739.2|652
1683828600000|2023-05-11 18:10:00|1740.9|1740.6|1740.8|1740.5|1741.3|1741|1740|1739.7|389
1683828900000|2023-05-11 18:15:00|1740.9|1740.6|1739|1738.7|1740.9|1740.6|1738.7|1738.4|522
1683829200000|2023-05-11 18:20:00|1739.1|1738.8|1741|1740.7|1741.2|1740.9|1738.1|1737.8|633
1683829500000|2023-05-11 18:25:00|1741.1|1740.8|1741.6|1741.3|1741.8|1741.5|1740.4|1740.1|545
1683829800000|2023-05-11 18:30:00|1741.7|1741.4|1742.4|1742.1|1742.4|1742.1|1741.3|1741|725
1683830100000|2023-05-11 18:35:00|1742.5|1742.2|1743|1742.7|1743.2|1742.9|1741.9|1741.6|585
1683830400000|2023-05-11 18:40:00|1743.1|1742.8|1745.1|1744.8|1745.7|1745.4|1742.8|1742.5|2227
1683830700000|2023-05-11 18:45:00|1745|1744.7|1744.5|1744.2|1745.3|1745|1743.5|1743.2|604
1683831000000|2023-05-11 18:50:00|1744.6|1744.3|1742.9|1742.6|1744.8|1744.5|1742.4|1742.1|541
1683831300000|2023-05-11 18:55:00|1742.8|1742.5|1744.3|1744|1744.6|1744.3|1742.8|1742.5|480
1683831600000|2023-05-11 19:00:00|1744.4|1744.1|1743.8|1743.5|1745.1|1744.8|1743.5|1743.2|677
1683831900000|2023-05-11 19:05:00|1743.7|1743.4|1744.5|1744.2|1745|1744.7|1742.7|1742.4|1125
1683832200000|2023-05-11 19:10:00|1744.6|1744.3|1744.5|1744.2|1744.8|1744.5|1743.6|1743.3|583
1683832500000|2023-05-11 19:15:00|1744.4|1744.1|1742.6|1742.3|1744.4|1744.1|1742.4|1742.1|647
1683832800000|2023-05-11 19:20:00|1742.3|1742|1743.5|1743.2|1743.9|1743.6|1741.7|1741.4|733
1683833100000|2023-05-11 19:25:00|1743.4|1743.1|1743.1|1742.8|1743.7|1743.4|1742.8|1742.5|893
1683833400000|2023-05-11 19:30:00|1743|1742.7|1742.9|1742.6|1743.7|1743.4|1742.4|1742.1|1097
1683833700000|2023-05-11 19:35:00|1743|1742.7|1741.9|1741.6|1743.1|1742.8|1741.6|1741.3|1435
1683834000000|2023-05-11 19:40:00|1741.8|1741.5|1741.8|1741.5|1742.2|1741.9|1740.7|1740.4|1849
1683834300000|2023-05-11 19:45:00|1741.9|1741.6|1743.7|1743.4|1743.9|1743.6|1741.7|1741.4|1281
1683834600000|2023-05-11 19:50:00|1743.4|1743.1|1743.1|1742.8|1743.8|1743.5|1742.1|1741.8|2342
1683834900000|2023-05-11 19:55:00|1743.2|1742.9|1744.2|1743.9|1745.3|1745|1743.1|1742.8|9156
1683835200000|2023-05-11 20:00:00|1743.7|1743.4|1744.2|1743.9|1744.7|1744.4|1743.3|1743|1932
1683835500000|2023-05-11 20:05:00|1743.9|1743.6|1743.9|1743.6|1744.1|1743.8|1743.3|1743|672
1683835800000|2023-05-11 20:10:00|1743.8|1743.5|1743.4|1743.1|1744.1|1743.8|1743.2|1742.9|560
1683836100000|2023-05-11 20:15:00|1743.3|1743|1743.8|1743.5|1744.3|1744|1743.3|1743|268
1683836400000|2023-05-11 20:20:00|1743.7|1743.4|1742.9|1742.6|1743.7|1743.4|1742.3|1742|445
1683836700000|2023-05-11 20:25:00|1743|1742.7|1744.1|1743.8|1744.6|1744.3|1742.8|1742.5|391
1683837000000|2023-05-11 20:30:00|1744.2|1743.9|1744.5|1744.2|1744.5|1744.2|1743.8|1743.5|126
1683837300000|2023-05-11 20:35:00|1744.4|1744.1|1744.3|1744|1744.7|1744.4|1744.3|1744|102
1683837600000|2023-05-11 20:40:00|1744.2|1743.9|1744.2|1743.9|1744.4|1744.1|1743.9|1743.6|386
1683837900000|2023-05-11 20:45:00|1744.1|1743.8|1744.3|1744|1744.4|1744.1|1743.9|1743.6|92
1683838200000|2023-05-11 20:50:00|1744.2|1743.9|1745.1|1744.8|1745.1|1744.8|1744.2|1743.9|155
1683838500000|2023-05-11 20:55:00|1745|1744.7|1745.2|1744.4|1745.6|1745.3|1744.8|1744.3|311
1683838800000|2023-05-11 21:00:00|1745.1|1744.3|1745.1|1744.3|1745.2|1744.4|1745.1|1744.3|0
1683839100000|2023-05-11 21:05:00|1745|1744.2|1745.1|1744.3|1745.1|1744.3|1745|1744.2|0
1683839400000|2023-05-11 21:10:00|1745|1744.2|1745|1744.2|1745.1|1744.3|1745|1744.2|0
1683839700000|2023-05-11 21:15:00|1745.1|1744.3|1744.9|1744.1|1745.1|1744.3|1744.9|1744.1|0
1683840000000|2023-05-11 21:20:00|1745|1744.2|1744.9|1744.1|1745.2|1744.4|1744.9|1744.1|0
1683840300000|2023-05-11 21:25:00|1745|1744.2|1745|1744.2|1745|1744.2|1745|1744.2|0
1683840600000|2023-05-11 21:30:00|1744.9|1744.1|1744.9|1744.1|1745.1|1744.3|1744.9|1744.1|0
1683840900000|2023-05-11 21:35:00|1745|1744.2|1745|1744.2|1745|1744.2|1745|1744.2|0
1683841500000|2023-05-11 21:45:00|1745.4|1744.6|1745.8|1745|1745.8|1745|1745.4|1744.6|0
1683841800000|2023-05-11 21:50:00|1745.7|1744.9|1745.8|1745|1745.9|1745.1|1745.7|1744.9|0
1683842100000|2023-05-11 21:55:00|1745.7|1744.9|1745.4|1744.6|1745.7|1744.9|1745.3|1744.5|0
1683842400000|2023-05-11 22:00:00|1745.3|1744.5|1744.7|1744.4|1745.5|1744.8|1744.1|1743.8|53
1683842700000|2023-05-11 22:05:00|1744.8|1744.5|1746.6|1746.3|1746.9|1746.6|1744.8|1744.5|211
1683843000000|2023-05-11 22:10:00|1746.5|1746.2|1746.4|1746.1|1746.9|1746.6|1746.3|1746|115
1683843300000|2023-05-11 22:15:00|1746.3|1746|1746|1745.7|1746.4|1746.1|1745.8|1745.5|62
1683843600000|2023-05-11 22:20:00|1746.1|1745.8|1746.4|1746.1|1747.1|1746.8|1746|1745.7|110
1683843900000|2023-05-11 22:25:00|1746.5|1746.2|1746.4|1746.1|1746.5|1746.2|1745.9|1745.6|92
1683844200000|2023-05-11 22:30:00|1746.5|1746.2|1747|1746.7|1747.1|1746.8|1746.3|1746|71
1683844500000|2023-05-11 22:35:00|1747.1|1746.8|1746.6|1746.3|1747.3|1747|1746.4|1746.1|118
1683844800000|2023-05-11 22:40:00|1747.1|1746.8|1747|1746.7|1747.3|1747|1746.9|1746.6|71
1683845100000|2023-05-11 22:45:00|1747.1|1746.8|1746.8|1746.5|1747.1|1746.8|1746.7|1746.4|21
1683845400000|2023-05-11 22:50:00|1746.9|1746.6|1746.9|1746.6|1746.9|1746.6|1746.6|1746.3|26
1683845700000|2023-05-11 22:55:00|1747|1746.7|1747.1|1746.8|1747.3|1747|1747|1746.7|58
1683846000000|2023-05-11 23:00:00|1747.2|1746.9|1747|1746.7|1747.2|1746.9|1747|1746.7|21
1683846300000|2023-05-11 23:05:00|1746.9|1746.6|1746.8|1746.5|1746.9|1746.6|1746.7|1746.4|21
1683846600000|2023-05-11 23:10:00|1746.7|1746.4|1746.5|1746.2|1746.7|1746.4|1746.4|1746.1|21
1683846900000|2023-05-11 23:15:00|1746.6|1746.3|1746.7|1746.4|1746.7|1746.4|1746.4|1746.1|12
1683847200000|2023-05-11 23:20:00|1746.6|1746.3|1746.6|1746.3|1746.7|1746.4|1746.6|1746.3|11
1683847500000|2023-05-11 23:25:00|1746.7|1746.4|1746.8|1746.5|1746.9|1746.6|1746.6|1746.3|27
1683847800000|2023-05-11 23:30:00|1746.9|1746.6|1746.4|1746.1|1746.9|1746.6|1746.4|1746.1|27
1683848100000|2023-05-11 23:35:00|1746.3|1746|1745.6|1745.3|1746.4|1746.1|1745.4|1745.1|36
1683848400000|2023-05-11 23:40:00|1745.7|1745.4|1745.6|1745.3|1746.1|1745.8|1745.6|1745.3|17
1683848700000|2023-05-11 23:45:00|1745.7|1745.4|1745.9|1745.6|1746.1|1745.8|1745.7|1745.4|47
1683849000000|2023-05-11 23:50:00|1746|1745.7|1745.5|1745.2|1746.2|1745.9|1745.5|1745.2|36
1683849300000|2023-05-11 23:55:00|1745.4|1745.1|1744.4|1744.1|1745.5|1745.2|1744.4|1744.1|107
1683849600000|2023-05-12 00:00:00|1744.2|1743.9|1745.9|1745.6|1745.9|1745.6|1744.2|1743.9|83
1683849900000|2023-05-12 00:05:00|1745.8|1745.5|1745.7|1745.4|1746.3|1746|1745.7|1745.4|46
1683850200000|2023-05-12 00:10:00|1745.6|1745.3|1747.4|1747.1|1747.7|1747.4|1745.5|1745.2|109
1683850500000|2023-05-12 00:15:00|1747.5|1747.2|1746.7|1746.4|1748.2|1747.9|1746.4|1746.1|132
1683850800000|2023-05-12 00:20:00|1746.8|1746.5|1746.5|1746.2|1746.9|1746.6|1746.4|1746.1|42
1683851100000|2023-05-12 00:25:00|1746.6|1746.3|1746.4|1746.1|1747.1|1746.8|1746.4|1746.1|17
1683851400000|2023-05-12 00:30:00|1746.5|1746.2|1746.6|1746.3|1747|1746.7|1746.5|1746.2|89
1683851700000|2023-05-12 00:35:00|1746.5|1746.2|1746.2|1745.9|1746.6|1746.3|1746|1745.7|24
1683852000000|2023-05-12 00:40:00|1746.1|1745.8|1746.4|1746.1|1746.5|1746.2|1746.1|1745.8|12
1683852300000|2023-05-12 00:45:00|1746.5|1746.2|1747.1|1746.8|1747.1|1746.8|1746.2|1745.9|35
1683852600000|2023-05-12 00:50:00|1747|1746.7|1747.1|1746.8|1747.2|1746.9|1746.8|1746.5|22
1683852900000|2023-05-12 00:55:00|1747.2|1746.9|1747.6|1747.3|1747.6|1747.3|1747|1746.7|23
1683853200000|2023-05-12 01:00:00|1747.7|1747.4|1747.5|1747.2|1747.7|1747.4|1747.2|1746.9|64
1683853500000|2023-05-12 01:05:00|1747.6|1747.3|1747.5|1747.2|1747.8|1747.5|1747.3|1747|70
1683853800000|2023-05-12 01:10:00|1747.6|1747.3|1747.5|1747.2|1747.8|1747.5|1747.3|1747|54
1683854100000|2023-05-12 01:15:00|1747.6|1747.3|1748.2|1747.9|1749.1|1748.8|1747.5|1747.2|172
1683854400000|2023-05-12 01:20:00|1748.1|1747.8|1748|1747.7|1748.7|1748.4|1747.8|1747.5|92
1683854700000|2023-05-12 01:25:00|1747.9|1747.6|1747.9|1747.6|1748.1|1747.8|1747.7|1747.4|46
1683855000000|2023-05-12 01:30:00|1748|1747.7|1748|1747.7|1748.2|1747.9|1747.6|1747.3|45
1683855300000|2023-05-12 01:35:00|1747.9|1747.6|1747.6|1747.3|1748.2|1747.9|1747.6|1747.3|21
1683855600000|2023-05-12 01:40:00|1747.5|1747.2|1748.2|1747.9|1748.3|1748|1747.5|1747.2|22
1683855900000|2023-05-12 01:45:00|1748.3|1748|1748.2|1747.9|1748.7|1748.4|1748|1747.7|154
1683856200000|2023-05-12 01:50:00|1748.3|1748|1748.5|1748.2|1748.6|1748.3|1748.2|1747.9|207
1683856500000|2023-05-12 01:55:00|1748.4|1748.1|1748.2|1747.9|1748.5|1748.2|1748.2|1747.9|89
1683856800000|2023-05-12 02:00:00|1748.3|1748|1748.3|1748|1748.5|1748.2|1748.2|1747.9|158
1683857100000|2023-05-12 02:05:00|1748.4|1748.1|1747.6|1747.3|1748.4|1748.1|1747.6|1747.3|96
1683857400000|2023-05-12 02:10:00|1747.5|1747.2|1747.9|1747.6|1748|1747.7|1747.5|1747.2|12
1683857700000|2023-05-12 02:15:00|1748|1747.7|1748|1747.7|1748.1|1747.8|1747.7|1747.4|19
1683858000000|2023-05-12 02:20:00|1747.9|1747.6|1747.4|1747.1|1748.1|1747.8|1747.3|1747|15
1683858300000|2023-05-12 02:25:00|1747.5|1747.2|1746.6|1746.3|1747.5|1747.2|1746.6|1746.3|88
1683858600000|2023-05-12 02:30:00|1746.7|1746.4|1746.1|1745.8|1746.9|1746.6|1746.1|1745.8|31
1683858900000|2023-05-12 02:35:00|1746|1745.7|1746.2|1745.9|1746.2|1745.9|1745.5|1745.2|46
1683859200000|2023-05-12 02:40:00|1746.3|1746|1746.7|1746.4|1746.8|1746.5|1746.2|1745.9|37
1683859500000|2023-05-12 02:45:00|1746.8|1746.5|1746.8|1746.5|1747|1746.7|1746.4|1746.1|20
1683859800000|2023-05-12 02:50:00|1746.6|1746.3|1746.3|1746|1746.8|1746.5|1746.3|1746|7
1683860100000|2023-05-12 02:55:00|1746.4|1746.1|1746.4|1746.1|1746.5|1746.2|1746.2|1745.9|18
1683860400000|2023-05-12 03:00:00|1746.5|1746.2|1746.3|1746|1746.6|1746.3|1746.1|1745.8|23
1683860700000|2023-05-12 03:05:00|1746.4|1746.1|1745.8|1745.5|1746.4|1746.1|1745.6|1745.3|45
1683861000000|2023-05-12 03:10:00|1745.9|1745.6|1746.5|1746.2|1746.6|1746.3|1745.9|1745.6|16
1683861300000|2023-05-12 03:15:00|1746.6|1746.3|1746.3|1746|1746.6|1746.3|1746.1|1745.8|7
1683861600000|2023-05-12 03:20:00|1746.4|1746.1|1746.4|1746.1|1746.5|1746.2|1746.1|1745.8|7
1683861900000|2023-05-12 03:25:00|1746.3|1746|1746.2|1745.9|1746.6|1746.3|1746.1|1745.8|20
1683862200000|2023-05-12 03:30:00|1746.3|1746|1746|1745.7|1746.3|1746|1745.8|1745.5|17
1683862500000|2023-05-12 03:35:00|1746.1|1745.8|1745.7|1745.4|1746.1|1745.8|1745.7|1745.4|27
1683862800000|2023-05-12 03:40:00|1745.8|1745.5|1745.8|1745.5|1745.8|1745.5|1745.6|1745.3|9
1683863100000|2023-05-12 03:45:00|1745.9|1745.6|1746|1745.7|1746.1|1745.8|1745.7|1745.4|14
1683863400000|2023-05-12 03:50:00|1746.1|1745.8|1745.9|1745.6|1746.1|1745.8|1745.8|1745.5|4
1683863700000|2023-05-12 03:55:00|1745.8|1745.5|1745.7|1745.4|1745.9|1745.6|1745.6|1745.3|4
1683864000000|2023-05-12 04:00:00|1745.8|1745.5|1745.9|1745.6|1746.1|1745.8|1745.7|1745.4|10
1683864300000|2023-05-12 04:05:00|1745.8|1745.5|1746.2|1745.9|1746.3|1746|1745.8|1745.5|29
1683864600000|2023-05-12 04:10:00|1746.3|1746|1746|1745.7|1746.4|1746.1|1745.9|1745.6|22
1683864900000|2023-05-12 04:15:00|1746.1|1745.8|1747|1746.7|1747|1746.7|1746|1745.7|79
1683865200000|2023-05-12 04:20:00|1746.9|1746.6|1747.2|1746.9|1747.3|1747|1746.6|1746.3|141
1683865500000|2023-05-12 04:25:00|1747.3|1747|1746.8|1746.5|1747.3|1747|1746.8|1746.5|20
1683865800000|2023-05-12 04:30:00|1746.9|1746.6|1747.4|1747.1|1747.5|1747.2|1746.9|1746.6|15
1683866100000|2023-05-12 04:35:00|1747.3|1747|1747.5|1747.2|1747.6|1747.3|1747.2|1746.9|8
1683866400000|2023-05-12 04:40:00|1747.4|1747.1|1747.4|1747.1|1747.5|1747.2|1747.2|1746.9|13
1683866700000|2023-05-12 04:45:00|1747.5|1747.2|1747.7|1747.4|1748.1|1747.8|1747.4|1747.1|37
1683867000000|2023-05-12 04:50:00|1747.8|1747.5|1747.2|1746.9|1747.8|1747.5|1747.1|1746.8|6
1683867300000|2023-05-12 04:55:00|1747.3|1747|1747.9|1747.6|1748|1747.7|1747.3|1747|27
1683867600000|2023-05-12 05:00:00|1748|1747.7|1747.8|1747.5|1748.1|1747.8|1747.6|1747.3|42
1683867900000|2023-05-12 05:05:00|1747.7|1747.4|1747.3|1747|1747.8|1747.5|1747.2|1746.9|21
1683868200000|2023-05-12 05:10:00|1747.2|1746.9|1747.5|1747.2|1747.5|1747.2|1747.1|1746.8|9
1683868500000|2023-05-12 05:15:00|1747.6|1747.3|1747.8|1747.5|1747.8|1747.5|1747.4|1747.1|26
1683868800000|2023-05-12 05:20:00|1747.9|1747.6|1747.2|1746.9|1747.9|1747.6|1746.9|1746.6|35
1683869100000|2023-05-12 05:25:00|1747.1|1746.8|1747.4|1747.1|1747.6|1747.3|1747.1|1746.8|17
1683869400000|2023-05-12 05:30:00|1747.5|1747.2|1747.8|1747.5|1748.1|1747.8|1747.4|1747.1|59
1683869700000|2023-05-12 05:35:00|1747.7|1747.4|1747.5|1747.2|1747.8|1747.5|1747.5|1747.2|20
1683870000000|2023-05-12 05:40:00|1747.4|1747.1|1747.6|1747.3|1747.8|1747.5|1747.2|1746.9|26
1683870300000|2023-05-12 05:45:00|1747.7|1747.4|1748|1747.7|1748|1747.7|1747.5|1747.2|37
1683870600000|2023-05-12 05:50:00|1747.8|1747.5|1747.1|1746.8|1747.9|1747.6|1747|1746.7|32
1683870900000|2023-05-12 05:55:00|1747.2|1746.9|1747.2|1746.9|1747.3|1747|1746.9|1746.6|40
1683871200000|2023-05-12 06:00:00|1747.1|1746.8|1746.4|1746.1|1747.2|1746.9|1746.1|1745.8|71
1683871500000|2023-05-12 06:05:00|1746.3|1746|1747.7|1747.4|1747.8|1747.5|1746.3|1746|76
1683871800000|2023-05-12 06:10:00|1747.6|1747.3|1746.5|1746.2|1747.6|1747.3|1746.4|1746.1|53
1683872100000|2023-05-12 06:15:00|1746.6|1746.3|1747.1|1746.8|1747.5|1747.2|1746.6|1746.3|31
1683872400000|2023-05-12 06:20:00|1747.2|1746.9|1746.9|1746.6|1747.3|1747|1746.5|1746.2|115
1683872700000|2023-05-12 06:25:00|1747|1746.7|1747.8|1747.5|1747.8|1747.5|1746.8|1746.5|44
1683873000000|2023-05-12 06:30:00|1747.7|1747.4|1747.4|1747.1|1748|1747.7|1747.4|1747.1|53
1683873300000|2023-05-12 06:35:00|1747.5|1747.2|1747.3|1747|1747.6|1747.3|1747.2|1746.9|16
1683873600000|2023-05-12 06:40:00|1747.2|1746.9|1747.5|1747.2|1747.5|1747.2|1747|1746.7|33
1683873900000|2023-05-12 06:45:00|1747.4|1747.1|1747.7|1747.4|1747.8|1747.5|1747.3|1747|38
1683874200000|2023-05-12 06:50:00|1747.8|1747.5|1747.8|1747.5|1748.2|1747.9|1747.7|1747.4|95
1683874500000|2023-05-12 06:55:00|1747.7|1747.4|1747.6|1747.3|1748.2|1747.9|1747.4|1747.1|77
1683874800000|2023-05-12 07:00:00|1747.5|1747.2|1748.9|1748.6|1750.3|1750|1747.4|1747.1|667
1683875100000|2023-05-12 07:05:00|1749|1748.7|1748.5|1748.2|1750|1749.7|1748.4|1748.1|200
1683875400000|2023-05-12 07:10:00|1748.4|1748.1|1747.4|1747.1|1748.8|1748.5|1746.1|1745.8|183
1683875700000|2023-05-12 07:15:00|1747.5|1747.2|1748.7|1748.4|1750|1749.7|1747.5|1747.2|192
1683876000000|2023-05-12 07:20:00|1748.5|1748.2|1749.4|1749.1|1750|1749.7|1748.1|1747.8|110
1683876300000|2023-05-12 07:25:00|1749.3|1749|1750.8|1750.5|1751.3|1751|1749.3|1749|216
1683876600000|2023-05-12 07:30:00|1750.9|1750.6|1752.1|1751.8|1753.4|1753.1|1750.9|1750.6|430
1683876900000|2023-05-12 07:35:00|1752|1751.7|1752.6|1752.3|1752.8|1752.5|1751.1|1750.8|143
1683877200000|2023-05-12 07:40:00|1752.4|1752.1|1752.5|1752.2|1753.3|1753|1751.9|1751.6|158
1683877500000|2023-05-12 07:45:00|1752.6|1752.3|1751.5|1751.2|1752.6|1752.3|1750.5|1750.2|212
1683877800000|2023-05-12 07:50:00|1751.4|1751.1|1751.1|1750.8|1752|1751.7|1750.6|1750.3|103
1683878100000|2023-05-12 07:55:00|1751.2|1750.9|1751|1750.7|1751.3|1751|1750.7|1750.4|165
1683878400000|2023-05-12 08:00:00|1750.9|1750.6|1749.7|1749.4|1750.9|1750.6|1749.6|1749.3|140
1683878700000|2023-05-12 08:05:00|1749.8|1749.5|1751.5|1751.2|1751.6|1751.3|1749.5|1749.2|377
1683879000000|2023-05-12 08:10:00|1751.6|1751.3|1750.8|1750.5|1752.4|1752.1|1750.7|1750.4|242
1683879300000|2023-05-12 08:15:00|1750.7|1750.4|1751.6|1751.3|1751.7|1751.4|1750.7|1750.4|228
1683879600000|2023-05-12 08:20:00|1751.7|1751.4|1753.8|1753.5|1754.1|1753.8|1751.6|1751.3|257
1683879900000|2023-05-12 08:25:00|1753.7|1753.4|1754|1753.7|1754|1753.7|1753|1752.7|141
1683880200000|2023-05-12 08:30:00|1754.1|1753.8|1754.2|1753.9|1754.8|1754.5|1753.8|1753.5|148
1683880500000|2023-05-12 08:35:00|1754.3|1754|1754.4|1754.1|1754.9|1754.6|1753.9|1753.6|92
1683880800000|2023-05-12 08:40:00|1754.5|1754.2|1754.4|1754.1|1755.3|1755|1754.4|1754.1|201
1683881100000|2023-05-12 08:45:00|1754.5|1754.2|1754.2|1753.9|1754.8|1754.5|1754.2|1753.9|160
1683881400000|2023-05-12 08:50:00|1754.3|1754|1754.1|1753.8|1754.8|1754.5|1753.8|1753.5|73
1683881700000|2023-05-12 08:55:00|1754.2|1753.9|1754.8|1754.5|1755.2|1754.9|1754.2|1753.9|120
1683882000000|2023-05-12 09:00:00|1755|1754.7|1755.7|1755.4|1756|1755.7|1754.8|1754.5|154
1683882300000|2023-05-12 09:05:00|1755.6|1755.3|1757|1756.7|1757.1|1756.8|1755.3|1755|259
1683882600000|2023-05-12 09:10:00|1757.1|1756.8|1756.2|1755.9|1757.5|1757.2|1756.2|1755.9|280
1683882900000|2023-05-12 09:15:00|1756.3|1756|1755.2|1754.9|1756.3|1756|1755.1|1754.8|178
1683883200000|2023-05-12 09:20:00|1755.1|1754.8|1754.6|1754.3|1755.1|1754.8|1754|1753.7|126
1683883500000|2023-05-12 09:25:00|1754.3|1754|1754.5|1754.2|1754.7|1754.4|1754.2|1753.9|95
1683883800000|2023-05-12 09:30:00|1754.6|1754.3|1754.7|1754.4|1755.4|1755.1|1754.6|1754.3|136
1683884100000|2023-05-12 09:35:00|1754.6|1754.3|1755|1754.7|1755.3|1755|1754.6|1754.3|63
1683884400000|2023-05-12 09:40:00|1754.8|1754.5|1754|1753.7|1754.9|1754.6|1753.7|1753.4|240
1683884700000|2023-05-12 09:45:00|1754.1|1753.8|1754.3|1754|1754.8|1754.5|1753.8|1753.5|74
1683885000000|2023-05-12 09:50:00|1754.4|1754.1|1754.4|1754.1|1754.8|1754.5|1754.3|1754|46
1683885300000|2023-05-12 09:55:00|1754.2|1753.9|1753.2|1752.9|1754.2|1753.9|1752.9|1752.6|150
1683885600000|2023-05-12 10:00:00|1753.3|1753|1753.8|1753.5|1754.1|1753.8|1753.2|1752.9|209
1683885900000|2023-05-12 10:05:00|1753.9|1753.6|1752.9|1752.6|1753.9|1753.6|1752.9|1752.6|84
1683886200000|2023-05-12 10:10:00|1752.8|1752.5|1752.5|1752.2|1753.5|1753.2|1752.3|1752|92
1683886500000|2023-05-12 10:15:00|1752.6|1752.3|1752.3|1752|1752.6|1752.3|1751.8|1751.5|124
1683886800000|2023-05-12 10:20:00|1752.4|1752.1|1753|1752.7|1753.4|1753.1|1752.3|1752|51
1683887100000|2023-05-12 10:25:00|1752.9|1752.6|1754.2|1753.9|1754.3|1754|1752.8|1752.5|145
1683887400000|2023-05-12 10:30:00|1754.3|1754|1753.8|1753.5|1754.7|1754.4|1753.8|1753.5|72
1683887700000|2023-05-12 10:35:00|1753.9|1753.6|1753.9|1753.6|1754.1|1753.8|1753.4|1753.1|64
1683888000000|2023-05-12 10:40:00|1753.8|1753.5|1754.4|1754.1|1754.4|1754.1|1753.6|1753.3|54
1683888300000|2023-05-12 10:45:00|1754.5|1754.2|1755.7|1755.4|1756.4|1756.1|1754.3|1754|358
1683888600000|2023-05-12 10:50:00|1755.5|1755.2|1755.3|1755|1755.7|1755.4|1754.8|1754.5|82
1683888900000|2023-05-12 10:55:00|1755.4|1755.1|1754.6|1754.3|1755.7|1755.4|1754.6|1754.3|75
1683889200000|2023-05-12 11:00:00|1754.5|1754.2|1754.7|1754.4|1755.5|1755.2|1754.4|1754.1|201
1683889500000|2023-05-12 11:05:00|1754.8|1754.5|1754.7|1754.4|1754.8|1754.5|1754|1753.7|127
1683889800000|2023-05-12 11:10:00|1754.6|1754.3|1755|1754.7|1755.2|1754.9|1754.3|1754|106
1683890100000|2023-05-12 11:15:00|1755.1|1754.8|1753.5|1753.2|1755.1|1754.8|1753.4|1753.1|93
1683890400000|2023-05-12 11:20:00|1753.6|1753.3|1752.9|1752.6|1753.8|1753.5|1752.7|1752.4|141
1683890700000|2023-05-12 11:25:00|1752.8|1752.5|1751.9|1751.6|1752.9|1752.6|1751.8|1751.5|113
1683891000000|2023-05-12 11:30:00|1752|1751.7|1752.3|1752|1752.7|1752.4|1751.7|1751.4|74
1683891300000|2023-05-12 11:35:00|1752.2|1751.9|1752.2|1751.9|1752.5|1752.2|1751.7|1751.4|71
1683891600000|2023-05-12 11:40:00|1752.4|1752.1|1752.3|1752|1752.9|1752.6|1752.2|1751.9|154
1683891900000|2023-05-12 11:45:00|1752.4|1752.1|1752.1|1751.8|1752.4|1752.1|1751.4|1751.1|236
1683892200000|2023-05-12 11:50:00|1752.2|1751.9|1751.8|1751.5|1752.7|1752.4|1751.8|1751.5|106
1683892500000|2023-05-12 11:55:00|1751.6|1751.3|1751.8|1751.5|1752.3|1752|1751.4|1751.1|258
1683892800000|2023-05-12 12:00:00|1751.9|1751.6|1751.1|1750.8|1753.3|1753|1751|1750.7|502
1683893100000|2023-05-12 12:05:00|1751.2|1750.9|1751.7|1751.4|1752.4|1752.1|1751.1|1750.8|334
1683893400000|2023-05-12 12:10:00|1751.6|1751.3|1751.2|1750.9|1751.9|1751.6|1750.7|1750.4|153
1683893700000|2023-05-12 12:15:00|1751.3|1751|1750.3|1750|1751.6|1751.3|1750.2|1749.9|151
1683894000000|2023-05-12 12:20:00|1750.2|1749.9|1750.2|1749.9|1750.2|1749.9|1749.6|1749.3|164
1683894300000|2023-05-12 12:25:00|1750.1|1749.8|1750.4|1750.1|1751.2|1750.9|1749.9|1749.6|983
1683894600000|2023-05-12 12:30:00|1750.5|1750.2|1751.8|1751.5|1752.2|1751.9|1750.4|1750.1|340
1683894900000|2023-05-12 12:35:00|1751.7|1751.4|1751.4|1751.1|1752.2|1751.9|1751.4|1751.1|168
1683895200000|2023-05-12 12:40:00|1751.3|1751|1751.5|1751.2|1752.9|1752.6|1751.2|1750.9|292
1683895500000|2023-05-12 12:45:00|1751.8|1751.5|1751.4|1751.1|1751.9|1751.6|1750.7|1750.4|199
1683895800000|2023-05-12 12:50:00|1751.3|1751|1750.7|1750.4|1751.4|1751.1|1750.6|1750.3|145
1683896100000|2023-05-12 12:55:00|1750.8|1750.5|1750.1|1749.8|1751|1750.7|1749.8|1749.5|265
1683896400000|2023-05-12 13:00:00|1750|1749.7|1749.2|1748.9|1750.5|1750.2|1748.7|1748.4|750
1683896700000|2023-05-12 13:05:00|1749.1|1748.8|1748.5|1748.2|1749.7|1749.4|1748.1|1747.8|623
1683897000000|2023-05-12 13:10:00|1748.6|1748.3|1749.2|1748.9|1749.6|1749.3|1748.5|1748.2|871
1683897300000|2023-05-12 13:15:00|1749.3|1749|1749.5|1749.2|1750.3|1750|1749|1748.7|394
1683897600000|2023-05-12 13:20:00|1749.6|1749.3|1750.9|1750.6|1751|1750.7|1748.8|1748.5|355
1683897900000|2023-05-12 13:25:00|1750.6|1750.3|1749.5|1749.2|1750.7|1750.4|1749.2|1748.9|387
1683898200000|2023-05-12 13:30:00|1749.6|1749.3|1751.3|1751|1754.5|1754.2|1749.6|1749.3|5295
1683898500000|2023-05-12 13:35:00|1751.4|1751.1|1751.9|1751.6|1752.8|1752.5|1749.9|1749.6|2646
1683898800000|2023-05-12 13:40:00|1751.5|1751.2|1754.8|1754.5|1754.9|1754.6|1751.5|1751.2|2254
1683899100000|2023-05-12 13:45:00|1754.7|1754.4|1749.6|1749.3|1755.3|1755|1748.6|1748.3|2278
1683899400000|2023-05-12 13:50:00|1749.4|1749.1|1753.7|1753.4|1754.3|1754|1748.6|1748.3|4140
1683899700000|2023-05-12 13:55:00|1753.6|1753.3|1751.5|1751.2|1754|1753.7|1751.3|1751|1044
1683900000000|2023-05-12 14:00:00|1750.6|1750.3|1742.7|1742.4|1750.6|1750.3|1741.3|1741|6969
1683900300000|2023-05-12 14:05:00|1742.6|1742.3|1742.3|1742|1743.5|1743.2|1738.1|1737.8|4840
1683900600000|2023-05-12 14:10:00|1742.5|1742.2|1742.9|1742.6|1744.1|1743.8|1741.2|1740.9|1900
1683900900000|2023-05-12 14:15:00|1743.1|1742.8|1742.7|1742.4|1744|1743.7|1741.4|1741.1|1568
1683901200000|2023-05-12 14:20:00|1742.6|1742.3|1742.3|1742|1743.1|1742.8|1740.8|1740.5|1190
1683901500000|2023-05-12 14:25:00|1742.5|1742.2|1740.7|1740.4|1743.5|1743.2|1740.3|1740|1019
1683901800000|2023-05-12 14:30:00|1740.8|1740.5|1740|1739.7|1741.6|1741.3|1738.5|1738.2|2311
1683902100000|2023-05-12 14:35:00|1739.8|1739.5|1740.7|1740.4|1741.4|1741.1|1737.6|1737.3|1842
1683902400000|2023-05-12 14:40:00|1740.8|1740.5|1739.9|1739.6|1741.8|1741.5|1739.3|1739|1356
1683902700000|2023-05-12 14:45:00|1739.7|1739.4|1739.2|1738.9|1740.1|1739.8|1737.7|1737.4|1060
1683903000000|2023-05-12 14:50:00|1739|1738.7|1737.3|1737|1739.3|1739|1735.6|1735.3|1683
1683903300000|2023-05-12 14:55:00|1737.2|1736.9|1739.6|1739.3|1739.6|1739.3|1737.1|1736.8|1110
1683903600000|2023-05-12 15:00:00|1739.5|1739.2|1741.3|1741|1741.3|1741|1738.4|1738.1|960
1683903900000|2023-05-12 15:05:00|1741|1740.7|1741.2|1740.9|1743.3|1743|1740.5|1740.2|1173
1683904200000|2023-05-12 15:10:00|1741.1|1740.8|1738.7|1738.4|1741.7|1741.4|1737.8|1737.5|1037
1683904500000|2023-05-12 15:15:00|1738.5|1738.2|1737.7|1737.4|1739|1738.7|1735.8|1735.5|1475
1683904800000|2023-05-12 15:20:00|1737.6|1737.3|1738.4|1738.1|1739.6|1739.3|1737.3|1737|689
1683905100000|2023-05-12 15:25:00|1738.3|1738|1737.4|1737.1|1739.4|1739.1|1737|1736.7|649
1683905400000|2023-05-12 15:30:00|1737.3|1737|1737.2|1736.9|1738.7|1738.4|1736.4|1736.1|846
1683905700000|2023-05-12 15:35:00|1737.3|1737|1735.9|1735.6|1738|1737.7|1735.7|1735.4|811
1683906000000|2023-05-12 15:40:00|1735.7|1735.4|1736.2|1735.9|1737.5|1737.2|1735.4|1735.1|829
1683906300000|2023-05-12 15:45:00|1736.3|1736|1737.7|1737.4|1738.7|1738.4|1736.1|1735.8|849
1683906600000|2023-05-12 15:50:00|1738|1737.7|1737.5|1737.2|1738.3|1738|1736.6|1736.3|601
1683906900000|2023-05-12 15:55:00|1737.4|1737.1|1739.8|1739.5|1740.4|1740.1|1737.3|1737|688
1683907200000|2023-05-12 16:00:00|1740.1|1739.8|1736.1|1735.8|1740.5|1740.2|1736.1|1735.8|1606
1683907500000|2023-05-12 16:05:00|1736|1735.7|1736.6|1736.3|1737|1736.7|1735.6|1735.3|588
1683907800000|2023-05-12 16:10:00|1736.5|1736.2|1734.4|1734.1|1736.5|1736.2|1734.2|1733.9|1135
1683908100000|2023-05-12 16:15:00|1734.3|1734|1735|1734.7|1735.9|1735.6|1733.9|1733.6|853
1683908400000|2023-05-12 16:20:00|1734.9|1734.6|1732.5|1732.2|1735.3|1735|1731.8|1731.5|1686
1683908700000|2023-05-12 16:25:00|1732.6|1732.3|1732.4|1732.1|1733.2|1732.9|1731.9|1731.6|1130
1683909000000|2023-05-12 16:30:00|1732.1|1731.8|1734.4|1734.1|1735|1734.7|1731.8|1731.5|1306
1683909300000|2023-05-12 16:35:00|1734.5|1734.2|1734.4|1734.1|1735.2|1734.9|1732.4|1732.1|980
1683909600000|2023-05-12 16:40:00|1734.5|1734.2|1732.6|1732.3|1734.6|1734.3|1732.4|1732.1|599
1683909900000|2023-05-12 16:45:00|1732.7|1732.4|1730.5|1730.2|1732.8|1732.5|1730.1|1729.8|1466
1683910200000|2023-05-12 16:50:00|1730.4|1730.1|1729.7|1729.4|1731.4|1731.1|1729.6|1729.3|1067
1683910500000|2023-05-12 16:55:00|1729.6|1729.3|1730.8|1730.5|1731.3|1731|1729.4|1729.1|641
1683910800000|2023-05-12 17:00:00|1730.7|1730.4|1730.9|1730.6|1731|1730.7|1729.6|1729.3|794
1683911100000|2023-05-12 17:05:00|1730.5|1730.2|1731.6|1731.3|1732.2|1731.9|1730.3|1730|980
1683911400000|2023-05-12 17:10:00|1731.5|1731.2|1731.9|1731.6|1732.6|1732.3|1730.8|1730.5|551
1683911700000|2023-05-12 17:15:00|1732|1731.7|1731.7|1731.4|1732.2|1731.9|1730.7|1730.4|378
1683912000000|2023-05-12 17:20:00|1731.8|1731.5|1736.2|1735.9|1736.3|1736|1731.7|1731.4|1362
1683912300000|2023-05-12 17:25:00|1736.3|1736|1735.1|1734.8|1736.9|1736.6|1734.9|1734.6|674
1683912600000|2023-05-12 17:30:00|1734.9|1734.6|1734.4|1734.1|1736.8|1736.5|1734.4|1734.1|1363
1683912900000|2023-05-12 17:35:00|1734.3|1734|1733.5|1733.2|1734.7|1734.4|1732.7|1732.4|885
1683913200000|2023-05-12 17:40:00|1733.4|1733.1|1733|1732.7|1733.9|1733.6|1732.6|1732.3|597
1683913500000|2023-05-12 17:45:00|1732.9|1732.6|1732.2|1731.9|1733.1|1732.8|1731.4|1731.1|645
1683913800000|2023-05-12 17:50:00|1732.3|1732|1730.9|1730.6|1732.6|1732.3|1730.6|1730.3|1042
1683914100000|2023-05-12 17:55:00|1730.8|1730.5|1730.2|1729.9|1731.1|1730.8|1729.7|1729.4|1036
1683914400000|2023-05-12 18:00:00|1730.1|1729.8|1731.1|1730.8|1731.9|1731.6|1729.5|1729.2|1580
1683914700000|2023-05-12 18:05:00|1731.2|1730.9|1730.5|1730.2|1732|1731.7|1729.9|1729.6|1070
1683915000000|2023-05-12 18:10:00|1730.6|1730.3|1730.4|1730.1|1732.3|1732|1729.9|1729.6|1299
1683915300000|2023-05-12 18:15:00|1730.3|1730|1730.1|1729.8|1730.7|1730.4|1729.6|1729.3|586
1683915600000|2023-05-12 18:20:00|1730.2|1729.9|1730.9|1730.6|1731.4|1731.1|1729.6|1729.3|648
1683915900000|2023-05-12 18:25:00|1731|1730.7|1732.3|1732|1733.9|1733.6|1731|1730.7|1923
1683916200000|2023-05-12 18:30:00|1732.2|1731.9|1732.8|1732.5|1733.3|1733|1731.5|1731.2|1084
1683916500000|2023-05-12 18:35:00|1732.7|1732.4|1730.8|1730.5|1733|1732.7|1730.6|1730.3|1602
1683916800000|2023-05-12 18:40:00|1730.7|1730.4|1731|1730.7|1732.1|1731.8|1729.6|1729.3|962
1683917100000|2023-05-12 18:45:00|1730.9|1730.6|1732.3|1732|1732.7|1732.4|1730.9|1730.6|578
1683917400000|2023-05-12 18:50:00|1732.4|1732.1|1733.4|1733.1|1733.7|1733.4|1732.4|1732.1|630
1683917700000|2023-05-12 18:55:00|1733.5|1733.2|1733.1|1732.8|1734.1|1733.8|1732.4|1732.1|1329
1683918000000|2023-05-12 19:00:00|1733.2|1732.9|1733|1732.7|1733.6|1733.3|1731.8|1731.5|1017
1683918300000|2023-05-12 19:05:00|1733.1|1732.8|1733.5|1733.2|1733.9|1733.6|1732.7|1732.4|524
1683918600000|2023-05-12 19:10:00|1733.6|1733.3|1733.1|1732.8|1734.1|1733.8|1732.6|1732.3|812
1683918900000|2023-05-12 19:15:00|1733.2|1732.9|1734.9|1734.6|1735|1734.7|1733|1732.7|615
1683919200000|2023-05-12 19:20:00|1735.1|1734.8|1734.5|1734.2|1735.7|1735.4|1734.4|1734.1|980
1683919500000|2023-05-12 19:25:00|1734.6|1734.3|1735.5|1735.2|1735.6|1735.3|1734.4|1734.1|678
1683919800000|2023-05-12 19:30:00|1735.4|1735.1|1736.8|1736.5|1736.8|1736.5|1735.4|1735.1|898
1683920100000|2023-05-12 19:35:00|1736.9|1736.6|1736.2|1735.9|1738|1737.7|1735.8|1735.5|1716
1683920400000|2023-05-12 19:40:00|1736.5|1736.2|1736.3|1736|1736.9|1736.6|1735.9|1735.6|945
1683920700000|2023-05-12 19:45:00|1736.2|1735.9|1737.5|1737.2|1737.6|1737.3|1736.1|1735.8|1502
1683921000000|2023-05-12 19:50:00|1736.7|1736.4|1739.2|1738.9|1739.2|1738.9|1736.5|1736.2|2427
1683921300000|2023-05-12 19:55:00|1739.1|1738.8|1740.6|1740.3|1741.2|1740.9|1739.1|1738.8|11005
1683921600000|2023-05-12 20:00:00|1740.3|1740|1738.2|1737.9|1740.5|1740.2|1738.2|1737.9|2962
1683921900000|2023-05-12 20:05:00|1738.3|1738|1737.9|1737.6|1738.3|1738|1737.7|1737.4|770
1683922200000|2023-05-12 20:10:00|1737.8|1737.5|1738.9|1738.6|1739|1738.7|1737.5|1737.2|762
1683922500000|2023-05-12 20:15:00|1738.8|1738.5|1738.5|1738.2|1738.9|1738.6|1738.3|1738|277
1683922800000|2023-05-12 20:20:00|1738.6|1738.3|1738.6|1738.3|1738.6|1738.3|1738.1|1737.8|161
1683923100000|2023-05-12 20:25:00|1738.5|1738.2|1738.2|1737.9|1738.6|1738.3|1738|1737.7|135
1683923400000|2023-05-12 20:30:00|1738.1|1737.8|1737.7|1737.4|1738.2|1737.9|1737.4|1737.1|175
1683923700000|2023-05-12 20:35:00|1737.6|1737.3|1737.8|1737.5|1738|1737.7|1737.6|1737.3|118
1683924000000|2023-05-12 20:40:00|1737.7|1737.4|1737.9|1737.6|1737.9|1737.6|1737.7|1737.4|95
1683924300000|2023-05-12 20:45:00|1737.8|1737.5|1737.7|1737.4|1738|1737.7|1737.6|1737.3|173
1683924600000|2023-05-12 20:50:00|1737.8|1737.5|1737.7|1737.4|1738.1|1737.8|1737.6|1737.3|181
1683924900000|2023-05-12 20:55:00|1737.6|1737.3|1737.9|1737.1|1738|1737.7|1737.4|1736.9|261
1684101600000|2023-05-14 22:00:00|1737.7|1737.4|1737|1736.7|1738.1|1737.8|1736.7|1736.4|143
1684101900000|2023-05-14 22:05:00|1737.1|1736.8|1736.5|1736.2|1737.1|1736.8|1736.3|1736|59
1684102200000|2023-05-14 22:10:00|1736.4|1736.1|1737.1|1736.8|1737.2|1736.9|1736.1|1735.8|80
1684102500000|2023-05-14 22:15:00|1737.2|1736.9|1737.2|1736.9|1737.6|1737.3|1736.8|1736.5|62
1684102800000|2023-05-14 22:20:00|1737.1|1736.8|1736.6|1736.3|1737.2|1736.9|1736.6|1736.3|27
1684103100000|2023-05-14 22:25:00|1736.5|1736.2|1736.2|1735.9|1736.6|1736.3|1736.2|1735.9|38
1684103400000|2023-05-14 22:30:00|1736.3|1736|1736|1735.7|1736.4|1736.1|1735.9|1735.6|80
1684103700000|2023-05-14 22:35:00|1735.9|1735.6|1735.8|1735.5|1736|1735.7|1735.8|1735.5|32
1684104000000|2023-05-14 22:40:00|1735.9|1735.6|1736.3|1736|1736.3|1736|1735.7|1735.4|22
1684104300000|2023-05-14 22:45:00|1736.2|1735.9|1735.9|1735.6|1736.3|1736|1735.9|1735.6|5
1684104600000|2023-05-14 22:50:00|1736|1735.7|1735.8|1735.5|1736|1735.7|1735.8|1735.5|10
1684104900000|2023-05-14 22:55:00|1735.7|1735.4|1735.7|1735.4|1735.9|1735.6|1735.5|1735.2|16
1684105200000|2023-05-14 23:00:00|1735.6|1735.3|1735.9|1735.6|1735.9|1735.6|1735.5|1735.2|29
1684105500000|2023-05-14 23:05:00|1735.8|1735.5|1735.8|1735.5|1735.9|1735.6|1735.8|1735.5|13
1684105800000|2023-05-14 23:10:00|1735.9|1735.6|1736.5|1736.2|1736.5|1736.2|1735.9|1735.6|27
1684106100000|2023-05-14 23:15:00|1736.3|1736|1736.5|1736.2|1736.5|1736.2|1736.2|1735.9|9
1684106400000|2023-05-14 23:20:00|1736.4|1736.1|1736.5|1736.2|1736.7|1736.4|1736.4|1736.1|22
1684106700000|2023-05-14 23:25:00|1736.6|1736.3|1736.4|1736.1|1736.6|1736.3|1736|1735.7|36
1684107000000|2023-05-14 23:30:00|1736.5|1736.2|1737.5|1737.2|1737.6|1737.3|1736.4|1736.1|63
1684107300000|2023-05-14 23:35:00|1737.6|1737.3|1737.2|1736.9|1737.6|1737.3|1737|1736.7|37
1684107600000|2023-05-14 23:40:00|1737.1|1736.8|1736.9|1736.6|1737.3|1737|1736.9|1736.6|10
1684107900000|2023-05-14 23:45:00|1736.8|1736.5|1737.4|1737.1|1737.4|1737.1|1736.6|1736.3|27
1684108200000|2023-05-14 23:50:00|1737.3|1737|1737.3|1737|1737.4|1737.1|1736.9|1736.6|34
1684108500000|2023-05-14 23:55:00|1737.4|1737.1|1737.7|1737.4|1738|1737.7|1737.1|1736.8|80
1684108800000|2023-05-15 00:00:00|1737.6|1737.3|1737.4|1737.1|1738.1|1737.8|1737.2|1736.9|54
1684109100000|2023-05-15 00:05:00|1737.5|1737.2|1737.8|1737.5|1738.1|1737.8|1737.3|1737|44
1684109400000|2023-05-15 00:10:00|1737.7|1737.4|1737.2|1736.9|1737.8|1737.5|1737.2|1736.9|16
1684109700000|2023-05-15 00:15:00|1737.1|1736.8|1736.7|1736.4|1737.2|1736.9|1736.6|1736.3|43
1684110000000|2023-05-15 00:20:00|1736.8|1736.5|1737.1|1736.8|1737.1|1736.8|1736.5|1736.2|24
1684110300000|2023-05-15 00:25:00|1737.2|1736.9|1737.5|1737.2|1737.5|1737.2|1737|1736.7|25
1684110600000|2023-05-15 00:30:00|1737.4|1737.1|1737.2|1736.9|1737.6|1737.3|1736.9|1736.6|27
1684110900000|2023-05-15 00:35:00|1737.1|1736.8|1737.6|1737.3|1737.6|1737.3|1737|1736.7|16
1684111200000|2023-05-15 00:40:00|1737.5|1737.2|1737.2|1736.9|1737.6|1737.3|1737.1|1736.8|19
1684111500000|2023-05-15 00:45:00|1737.1|1736.8|1736.1|1735.8|1737.3|1737|1736.1|1735.8|74
1684111800000|2023-05-15 00:50:00|1736|1735.7|1735|1734.7|1736.1|1735.8|1734.9|1734.6|125
1684112100000|2023-05-15 00:55:00|1735.1|1734.8|1735.4|1735.1|1735.5|1735.2|1734.6|1734.3|91
1684112400000|2023-05-15 01:00:00|1735.3|1735|1735.6|1735.3|1735.9|1735.6|1735.3|1735|30
1684112700000|2023-05-15 01:05:00|1735.7|1735.4|1736.1|1735.8|1736.1|1735.8|1735.5|1735.2|19
1684113000000|2023-05-15 01:10:00|1736.2|1735.9|1736.3|1736|1736.4|1736.1|1735.9|1735.6|14
1684113300000|2023-05-15 01:15:00|1736.4|1736.1|1736.8|1736.5|1736.9|1736.6|1736.2|1735.9|63
1684113600000|2023-05-15 01:20:00|1737|1736.7|1738.5|1738.2|1739.1|1738.8|1737|1736.7|170
1684113900000|2023-05-15 01:25:00|1738.6|1738.3|1738.3|1738|1738.7|1738.4|1738.2|1737.9|56
1684114200000|2023-05-15 01:30:00|1738.4|1738.1|1738.3|1738|1738.7|1738.4|1737.9|1737.6|60
1684114500000|2023-05-15 01:35:00|1738.2|1737.9|1738.9|1738.6|1739.1|1738.8|1738|1737.7|62
1684114800000|2023-05-15 01:40:00|1738.8|1738.5|1738.6|1738.3|1738.9|1738.6|1738.2|1737.9|43
1684115100000|2023-05-15 01:45:00|1738.5|1738.2|1738.8|1738.5|1739|1738.7|1738.2|1737.9|81
1684115400000|2023-05-15 01:50:00|1738.9|1738.6|1738.9|1738.6|1739.3|1739|1738.7|1738.4|96
1684115700000|2023-05-15 01:55:00|1739.1|1738.8|1739.6|1739.3|1739.9|1739.6|1739|1738.7|52
1684116000000|2023-05-15 02:00:00|1739.7|1739.4|1739|1738.7|1739.7|1739.4|1739|1738.7|35
1684116300000|2023-05-15 02:05:00|1739.1|1738.8|1739.1|1738.8|1739.2|1738.9|1738.7|1738.4|20
1684116600000|2023-05-15 02:10:00|1739|1738.7|1738.8|1738.5|1739.1|1738.8|1738.7|1738.4|9
1684116900000|2023-05-15 02:15:00|1738.9|1738.6|1739.3|1739|1739.3|1739|1738.8|1738.5|34
1684117200000|2023-05-15 02:20:00|1739.2|1738.9|1738.9|1738.6|1739.3|1739|1738.7|1738.4|14
1684117500000|2023-05-15 02:25:00|1739|1738.7|1739.1|1738.8|1739.2|1738.9|1739|1738.7|16
1684117800000|2023-05-15 02:30:00|1739.2|1738.9|1739.1|1738.8|1739.3|1739|1739|1738.7|13
1684118100000|2023-05-15 02:35:00|1739|1738.7|1739.1|1738.8|1739.3|1739|1738.8|1738.5|73
1684118400000|2023-05-15 02:40:00|1739|1738.7|1738.9|1738.6|1739.2|1738.9|1738.8|1738.5|10
1684118700000|2023-05-15 02:45:00|1739|1738.7|1739.1|1738.8|1739.1|1738.8|1738.9|1738.6|15
1684119000000|2023-05-15 02:50:00|1739|1738.7|1739.3|1739|1739.3|1739|1738.9|1738.6|17
1684119300000|2023-05-15 02:55:00|1739.2|1738.9|1739.4|1739.1|1739.5|1739.2|1739.2|1738.9|35
1684119600000|2023-05-15 03:00:00|1739.6|1739.3|1739.7|1739.4|1740|1739.7|1739.5|1739.2|31
1684119900000|2023-05-15 03:05:00|1739.8|1739.5|1739.7|1739.4|1739.8|1739.5|1739.6|1739.3|15
1684120200000|2023-05-15 03:10:00|1739.8|1739.5|1740.1|1739.8|1740.1|1739.8|1739.6|1739.3|19
1684120500000|2023-05-15 03:15:00|1740.2|1739.9|1740.4|1740.1|1740.5|1740.2|1740.2|1739.9|81
1684120800000|2023-05-15 03:20:00|1740.3|1740|1740.3|1740|1740.4|1740.1|1740|1739.7|73
1684121100000|2023-05-15 03:25:00|1740.4|1740.1|1740.3|1740|1740.6|1740.3|1740.2|1739.9|47
1684121400000|2023-05-15 03:30:00|1740.2|1739.9|1739.7|1739.4|1740.2|1739.9|1739.1|1738.8|428
1684121700000|2023-05-15 03:35:00|1739.6|1739.3|1739.3|1739|1739.7|1739.4|1739.3|1739|38
1684122000000|2023-05-15 03:40:00|1739.2|1738.9|1739.4|1739.1|1739.6|1739.3|1739.2|1738.9|18
1684122300000|2023-05-15 03:45:00|1739.5|1739.2|1739.5|1739.2|1739.6|1739.3|1739.4|1739.1|41
1684122600000|2023-05-15 03:50:00|1739.6|1739.3|1739.7|1739.4|1739.9|1739.6|1739.6|1739.3|15
1684122900000|2023-05-15 03:55:00|1739.8|1739.5|1739.9|1739.6|1740.1|1739.8|1739.7|1739.4|13
1684123200000|2023-05-15 04:00:00|1739.8|1739.5|1740.2|1739.9|1740.4|1740.1|1739.8|1739.5|34
1684123500000|2023-05-15 04:05:00|1740.3|1740|1740|1739.7|1740.4|1740.1|1740|1739.7|22
1684123800000|2023-05-15 04:10:00|1740.1|1739.8|1740|1739.7|1740.3|1740|1739.9|1739.6|23
1684124100000|2023-05-15 04:15:00|1740.1|1739.8|1740.2|1739.9|1740.2|1739.9|1740.1|1739.8|21
1684124400000|2023-05-15 04:20:00|1740.1|1739.8|1740.4|1740.1|1740.5|1740.2|1740|1739.7|39
1684124700000|2023-05-15 04:25:00|1740.5|1740.2|1740.6|1740.3|1740.8|1740.5|1740.4|1740.1|51
1684125000000|2023-05-15 04:30:00|1740.7|1740.4|1741.7|1741.4|1741.8|1741.5|1740.6|1740.3|83
1684125300000|2023-05-15 04:35:00|1741.6|1741.3|1741|1740.7|1741.6|1741.3|1740.7|1740.4|22
1684125600000|2023-05-15 04:40:00|1740.9|1740.6|1741.1|1740.8|1741.1|1740.8|1740.9|1740.6|22
1684125900000|2023-05-15 04:45:00|1741.2|1740.9|1741.3|1741|1741.4|1741.1|1741.1|1740.8|22
1684126200000|2023-05-15 04:50:00|1741.2|1740.9|1741|1740.7|1741.2|1740.9|1741|1740.7|10
1684126500000|2023-05-15 04:55:00|1741.1|1740.8|1741.6|1741.3|1741.7|1741.4|1741.1|1740.8|21
1684126800000|2023-05-15 05:00:00|1741.7|1741.4|1741.5|1741.2|1741.9|1741.6|1741.4|1741.1|69
1684127100000|2023-05-15 05:05:00|1741.6|1741.3|1741.9|1741.6|1741.9|1741.6|1741.5|1741.2|34
1684127400000|2023-05-15 05:10:00|1741.8|1741.5|1741.6|1741.3|1741.8|1741.5|1741.3|1741|37
1684127700000|2023-05-15 05:15:00|1741.7|1741.4|1742.3|1742|1742.6|1742.3|1741.6|1741.3|141
1684128000000|2023-05-15 05:20:00|1742.4|1742.1|1743|1742.7|1743.1|1742.8|1742.3|1742|91
1684128300000|2023-05-15 05:25:00|1742.9|1742.6|1743.5|1743.2|1743.7|1743.4|1742.7|1742.4|80
1684128600000|2023-05-15 05:30:00|1743.6|1743.3|1744|1743.7|1744.4|1744.1|1743.6|1743.3|160
1684128900000|2023-05-15 05:35:00|1744.1|1743.8|1743.7|1743.4|1744.2|1743.9|1743.5|1743.2|96
1684129200000|2023-05-15 05:40:00|1743.6|1743.3|1743.7|1743.4|1743.7|1743.4|1743.1|1742.8|55
1684129500000|2023-05-15 05:45:00|1743.6|1743.3|1743.6|1743.3|1744.1|1743.8|1743.4|1743.1|75
1684129800000|2023-05-15 05:50:00|1743.5|1743.2|1743.8|1743.5|1743.8|1743.5|1743.3|1743|36
1684130100000|2023-05-15 05:55:00|1743.9|1743.6|1745|1744.7|1745.2|1744.9|1743.8|1743.5|132
1684130400000|2023-05-15 06:00:00|1745.1|1744.8|1744.9|1744.6|1745.9|1745.6|1744.6|1744.3|288
1684130700000|2023-05-15 06:05:00|1745|1744.7|1745.1|1744.8|1745.6|1745.3|1744.9|1744.6|110
1684131000000|2023-05-15 06:10:00|1745.2|1744.9|1746.4|1746.1|1746.4|1746.1|1745.1|1744.8|86
1684131300000|2023-05-15 06:15:00|1746.5|1746.2|1746|1745.7|1746.7|1746.4|1745.7|1745.4|90
1684131600000|2023-05-15 06:20:00|1746.1|1745.8|1745.8|1745.5|1746.1|1745.8|1745.5|1745.2|67
1684131900000|2023-05-15 06:25:00|1745.7|1745.4|1746.4|1746.1|1746.5|1746.2|1745.6|1745.3|52
1684132200000|2023-05-15 06:30:00|1746.5|1746.2|1746.7|1746.4|1747.2|1746.9|1746.5|1746.2|129
1684132500000|2023-05-15 06:35:00|1746.6|1746.3|1746.9|1746.6|1747|1746.7|1746.4|1746.1|59
1684132800000|2023-05-15 06:40:00|1746.8|1746.5|1746.3|1746|1746.8|1746.5|1746.1|1745.8|42
1684133100000|2023-05-15 06:45:00|1746.4|1746.1|1746.3|1746|1746.6|1746.3|1746.1|1745.8|64
1684133400000|2023-05-15 06:50:00|1746.5|1746.2|1746.7|1746.4|1746.9|1746.6|1746.4|1746.1|55
1684133700000|2023-05-15 06:55:00|1746.6|1746.3|1747.7|1747.4|1748|1747.7|1746.5|1746.2|160
1684134000000|2023-05-15 07:00:00|1747.6|1747.3|1747.5|1747.2|1748.2|1747.9|1747|1746.7|374
1684134300000|2023-05-15 07:05:00|1747.6|1747.3|1749|1748.7|1749|1748.7|1747.6|1747.3|348
1684134600000|2023-05-15 07:10:00|1749.1|1748.8|1747.7|1747.4|1749.4|1749.1|1747.5|1747.2|313
1684134900000|2023-05-15 07:15:00|1747.6|1747.3|1747.7|1747.4|1748.4|1748.1|1747.5|1747.2|180
1684135200000|2023-05-15 07:20:00|1747.8|1747.5|1747.1|1746.8|1748.6|1748.3|1746.6|1746.3|151
1684135500000|2023-05-15 07:25:00|1747|1746.7|1748.1|1747.8|1748.4|1748.1|1747|1746.7|139
1684135800000|2023-05-15 07:30:00|1748.3|1748|1749.6|1749.3|1749.6|1749.3|1748.3|1748|201
1684136100000|2023-05-15 07:35:00|1749.7|1749.4|1749.2|1748.9|1749.8|1749.5|1748.9|1748.6|252
1684136400000|2023-05-15 07:40:00|1749.1|1748.8|1749.4|1749.1|1749.6|1749.3|1748.9|1748.6|282
1684136700000|2023-05-15 07:45:00|1749.5|1749.2|1749.4|1749.1|1750|1749.7|1748.7|1748.4|236
1684137000000|2023-05-15 07:50:00|1749.3|1749|1750.6|1750.3|1750.6|1750.3|1749.3|1749|242
1684137300000|2023-05-15 07:55:00|1750.5|1750.2|1750.8|1750.5|1750.9|1750.6|1750.2|1749.9|184
1684137600000|2023-05-15 08:00:00|1750.7|1750.4|1750|1749.7|1750.9|1750.6|1749.9|1749.6|200
1684137900000|2023-05-15 08:05:00|1749.9|1749.6|1751.3|1751|1751.8|1751.5|1749.9|1749.6|384
1684138200000|2023-05-15 08:10:00|1751.4|1751.1|1752.8|1752.5|1752.9|1752.6|1751.2|1750.9|325
1684138500000|2023-05-15 08:15:00|1752.9|1752.6|1752.3|1752|1753.5|1753.2|1752.2|1751.9|701
1684138800000|2023-05-15 08:20:00|1752.2|1751.9|1752.4|1752.1|1752.8|1752.5|1752.1|1751.8|211
1684139100000|2023-05-15 08:25:00|1752.3|1752|1753|1752.7|1753.3|1753|1752.3|1752|242
1684139400000|2023-05-15 08:30:00|1753.1|1752.8|1752.5|1752.2|1753.3|1753|1752.5|1752.2|79
1684139700000|2023-05-15 08:35:00|1752.6|1752.3|1751.6|1751.3|1752.8|1752.5|1751.5|1751.2|176
1684140000000|2023-05-15 08:40:00|1751.7|1751.4|1750.9|1750.6|1751.7|1751.4|1750.8|1750.5|129
1684140300000|2023-05-15 08:45:00|1750.8|1750.5|1750.3|1750|1751.1|1750.8|1749.9|1749.6|162
1684140600000|2023-05-15 08:50:00|1750.2|1749.9|1749.6|1749.3|1750.8|1750.5|1749.6|1749.3|167
1684140900000|2023-05-15 08:55:00|1749.5|1749.2|1749|1748.7|1749.6|1749.3|1748.2|1747.9|199
1684141200000|2023-05-15 09:00:00|1748.9|1748.6|1749.3|1749|1749.5|1749.2|1748.7|1748.4|106
1684141500000|2023-05-15 09:05:00|1749.2|1748.9|1749.5|1749.2|1750.1|1749.8|1749.2|1748.9|191
1684141800000|2023-05-15 09:10:00|1749.6|1749.3|1749.3|1749|1749.8|1749.5|1749.2|1748.9|51
1684142100000|2023-05-15 09:15:00|1749.4|1749.1|1749.9|1749.6|1750.4|1750.1|1749.4|1749.1|118
1684142400000|2023-05-15 09:20:00|1750|1749.7|1750.9|1750.6|1751.1|1750.8|1749.9|1749.6|134
1684142700000|2023-05-15 09:25:00|1751.1|1750.8|1750.6|1750.3|1751.1|1750.8|1750.6|1750.3|107
1684143000000|2023-05-15 09:30:00|1750.7|1750.4|1750.7|1750.4|1751.1|1750.8|1750.4|1750.1|157
1684143300000|2023-05-15 09:35:00|1750.6|1750.3|1749.9|1749.6|1751|1750.7|1749.8|1749.5|126
1684143600000|2023-05-15 09:40:00|1750|1749.7|1750|1749.7|1750.3|1750|1749.9|1749.6|189
1684143900000|2023-05-15 09:45:00|1749.9|1749.6|1749.5|1749.2|1750.3|1750|1749.3|1749|106
1684144200000|2023-05-15 09:50:00|1749.4|1749.1|1750.2|1749.9|1750.2|1749.9|1749.4|1749.1|116
1684144500000|2023-05-15 09:55:00|1750.1|1749.8|1750.2|1749.9|1750.3|1750|1749.8|1749.5|85
1684144800000|2023-05-15 10:00:00|1750.1|1749.8|1750.8|1750.5|1751.5|1751.2|1750.1|1749.8|226
1684145100000|2023-05-15 10:05:00|1750.7|1750.4|1749.6|1749.3|1750.7|1750.4|1749.4|1749.1|79
1684145400000|2023-05-15 10:10:00|1749.8|1749.5|1750|1749.7|1750.4|1750.1|1749.8|1749.5|97
1684145700000|2023-05-15 10:15:00|1749.9|1749.6|1751.1|1750.8|1751.4|1751.1|1749.9|1749.6|71
1684146000000|2023-05-15 10:20:00|1751|1750.7|1753.1|1752.8|1753.2|1752.9|1750.9|1750.6|346
1684146300000|2023-05-15 10:25:00|1753|1752.7|1752.6|1752.3|1753.2|1752.9|1752.5|1752.2|128
1684146600000|2023-05-15 10:30:00|1752.5|1752.2|1752.6|1752.3|1753.4|1753.1|1752.5|1752.2|96
1684146900000|2023-05-15 10:35:00|1752.7|1752.4|1752.9|1752.6|1752.9|1752.6|1752.4|1752.1|89
1684147200000|2023-05-15 10:40:00|1753|1752.7|1753.2|1752.9|1753.2|1752.9|1752.6|1752.3|93
1684147500000|2023-05-15 10:45:00|1753.3|1753|1752.3|1752|1753.5|1753.2|1752.3|1752|348
1684147800000|2023-05-15 10:50:00|1752.4|1752.1|1753.1|1752.8|1753.1|1752.8|1752.4|1752.1|40
1684148100000|2023-05-15 10:55:00|1753|1752.7|1753.4|1753.1|1753.4|1753.1|1753|1752.7|64
1684148400000|2023-05-15 11:00:00|1753.2|1752.9|1752.5|1752.2|1753.4|1753.1|1752.4|1752.1|178
1684148700000|2023-05-15 11:05:00|1752.4|1752.1|1751.7|1751.4|1752.6|1752.3|1751.7|1751.4|314
1684149000000|2023-05-15 11:10:00|1751.6|1751.3|1752.1|1751.8|1752.3|1752|1751.6|1751.3|94
1684149300000|2023-05-15 11:15:00|1752.2|1751.9|1752.3|1752|1752.8|1752.5|1752.2|1751.9|95
1684149600000|2023-05-15 11:20:00|1752.2|1751.9|1752.2|1751.9|1752.8|1752.5|1752.2|1751.9|125
1684149900000|2023-05-15 11:25:00|1752.1|1751.8|1751.8|1751.5|1752.2|1751.9|1751.8|1751.5|124
1684150200000|2023-05-15 11:30:00|1751.9|1751.6|1752.4|1752.1|1752.8|1752.5|1751.3|1751|634
1684150500000|2023-05-15 11:35:00|1752.3|1752|1752.6|1752.3|1753.2|1752.9|1752.1|1751.8|144
1684150800000|2023-05-15 11:40:00|1752.5|1752.2|1751.5|1751.2|1752.6|1752.3|1751.3|1751|190
1684151100000|2023-05-15 11:45:00|1751.4|1751.1|1750.8|1750.5|1751.6|1751.3|1750.5|1750.2|188
1684151400000|2023-05-15 11:50:00|1750.9|1750.6|1750.6|1750.3|1751|1750.7|1750.3|1750|194
1684151700000|2023-05-15 11:55:00|1750.5|1750.2|1750.8|1750.5|1751|1750.7|1750.5|1750.2|84
1684152000000|2023-05-15 12:00:00|1751.2|1750.9|1751.8|1751.5|1752.9|1752.6|1751|1750.7|500
1684152300000|2023-05-15 12:05:00|1751.9|1751.6|1751.2|1750.9|1752.3|1752|1751|1750.7|358
1684152600000|2023-05-15 12:10:00|1751|1750.7|1750.3|1750|1751.2|1750.9|1750.1|1749.8|341
1684152900000|2023-05-15 12:15:00|1750.4|1750.1|1750.9|1750.6|1751.4|1751.1|1750.2|1749.9|221
1684153200000|2023-05-15 12:20:00|1750.6|1750.3|1749.8|1749.5|1751.1|1750.8|1749.8|1749.5|187
1684153500000|2023-05-15 12:25:00|1749.9|1749.6|1749.1|1748.8|1749.9|1749.6|1748.3|1748|267
1684153800000|2023-05-15 12:30:00|1749.6|1749.3|1747.2|1746.9|1749.6|1749.3|1746.1|1745.8|1002
1684154100000|2023-05-15 12:35:00|1747.1|1746.8|1745.4|1745.1|1747.5|1747.2|1744.9|1744.6|504
1684154400000|2023-05-15 12:40:00|1745.5|1745.2|1745.7|1745.4|1746|1745.7|1745.2|1744.9|335
1684154700000|2023-05-15 12:45:00|1745.6|1745.3|1745.5|1745.2|1746.8|1746.5|1745.4|1745.1|414
1684155000000|2023-05-15 12:50:00|1745.7|1745.4|1745.6|1745.3|1746.7|1746.4|1745.4|1745.1|347
1684155300000|2023-05-15 12:55:00|1745.7|1745.4|1744.9|1744.6|1745.9|1745.6|1744.7|1744.4|543
1684155600000|2023-05-15 13:00:00|1744.8|1744.5|1745.2|1744.9|1745.7|1745.4|1744.2|1743.9|399
1684155900000|2023-05-15 13:05:00|1745|1744.7|1745.9|1745.6|1746.2|1745.9|1745|1744.7|386
1684156200000|2023-05-15 13:10:00|1745.8|1745.5|1746.9|1746.6|1747|1746.7|1745.3|1745|400
1684156500000|2023-05-15 13:15:00|1746.8|1746.5|1747.9|1747.6|1748.1|1747.8|1746.7|1746.4|611
1684156800000|2023-05-15 13:20:00|1747.8|1747.5|1747.7|1747.4|1747.9|1747.6|1746.8|1746.5|672
1684157100000|2023-05-15 13:25:00|1747.5|1747.2|1745.9|1745.6|1748.2|1747.9|1745.7|1745.4|673
1684157400000|2023-05-15 13:30:00|1745.8|1745.5|1742.2|1741.9|1747.8|1747.5|1741.1|1740.8|6454
1684157700000|2023-05-15 13:35:00|1742.1|1741.8|1747.1|1746.8|1747.8|1747.5|1742|1741.7|3854
1684158000000|2023-05-15 13:40:00|1747.3|1747|1748.3|1748|1750.2|1749.9|1746.6|1746.3|3250
1684158300000|2023-05-15 13:45:00|1748.2|1747.9|1748.6|1748.3|1749|1748.7|1746.8|1746.5|1742
1684158600000|2023-05-15 13:50:00|1748.5|1748.2|1749.9|1749.6|1750.8|1750.5|1747.9|1747.6|2538
1684158900000|2023-05-15 13:55:00|1750|1749.7|1750|1749.7|1751.4|1751.1|1748.5|1748.2|1739
1684159200000|2023-05-15 14:00:00|1750.3|1750|1750.8|1750.5|1752.1|1751.8|1750.1|1749.8|2661
1684159500000|2023-05-15 14:05:00|1750.9|1750.6|1748.1|1747.8|1752.9|1752.6|1748|1747.7|2558
1684159800000|2023-05-15 14:10:00|1748.2|1747.9|1748.2|1747.9|1750.2|1749.9|1747.8|1747.5|2373
1684160100000|2023-05-15 14:15:00|1748|1747.7|1748.7|1748.4|1749.4|1749.1|1747.4|1747.1|1583
1684160400000|2023-05-15 14:20:00|1748.8|1748.5|1751.1|1750.8|1751.2|1750.9|1748.5|1748.2|2052
1684160700000|2023-05-15 14:25:00|1751.3|1751|1752.6|1752.3|1753.3|1753|1750.2|1749.9|1552
1684161000000|2023-05-15 14:30:00|1752.5|1752.2|1753.8|1753.5|1753.9|1753.6|1752|1751.7|1744
1684161300000|2023-05-15 14:35:00|1753.7|1753.4|1752.1|1751.8|1754.7|1754.4|1751.6|1751.3|1969
1684161600000|2023-05-15 14:40:00|1752.2|1751.9|1753.6|1753.3|1754.2|1753.9|1752.1|1751.8|1010
1684161900000|2023-05-15 14:45:00|1753.5|1753.2|1753.5|1753.2|1753.8|1753.5|1752.7|1752.4|868
1684162200000|2023-05-15 14:50:00|1753.6|1753.3|1757.4|1757.1|1757.4|1757.1|1753.6|1753.3|2563
1684162500000|2023-05-15 14:55:00|1757.5|1757.2|1755.1|1754.8|1758|1757.7|1754.9|1754.6|3045
1684162800000|2023-05-15 15:00:00|1755.2|1754.9|1757.1|1756.8|1758.3|1758|1754.7|1754.4|2243
1684163100000|2023-05-15 15:05:00|1757|1756.7|1758.8|1758.5|1759.5|1759.2|1756.9|1756.6|1637
1684163400000|2023-05-15 15:10:00|1758.9|1758.6|1758.4|1758.1|1759.6|1759.3|1757.9|1757.6|870
1684163700000|2023-05-15 15:15:00|1758.3|1758|1758.6|1758.3|1759.2|1758.9|1758|1757.7|848
1684164000000|2023-05-15 15:20:00|1758.7|1758.4|1758.7|1758.4|1759.2|1758.9|1757.7|1757.4|1059
1684164300000|2023-05-15 15:25:00|1758.8|1758.5|1759.3|1759|1759.8|1759.5|1758.8|1758.5|829
1684164600000|2023-05-15 15:30:00|1759.2|1758.9|1758.9|1758.6|1759.8|1759.5|1758.4|1758.1|1613
1684164900000|2023-05-15 15:35:00|1759|1758.7|1758|1757.7|1759.8|1759.5|1757.8|1757.5|1417
1684165200000|2023-05-15 15:40:00|1757.9|1757.6|1756.1|1755.8|1758.2|1757.9|1756|1755.7|1409
1684165500000|2023-05-15 15:45:00|1756|1755.7|1758.5|1758.2|1758.5|1758.2|1755.9|1755.6|875
1684165800000|2023-05-15 15:50:00|1758.6|1758.3|1757.8|1757.5|1759.1|1758.8|1757.4|1757.1|1452
1684166100000|2023-05-15 15:55:00|1757.9|1757.6|1758.2|1757.9|1759|1758.7|1757.7|1757.4|788
1684166400000|2023-05-15 16:00:00|1758.3|1758|1756.7|1756.4|1758.6|1758.3|1756.6|1756.3|1244
1684166700000|2023-05-15 16:05:00|1756.6|1756.3|1757|1756.7|1757.5|1757.2|1756.3|1756|439
1684167000000|2023-05-15 16:10:00|1757.1|1756.8|1757.1|1756.8|1757.3|1757|1756.2|1755.9|733
1684167300000|2023-05-15 16:15:00|1757.2|1756.9|1759.3|1759|1759.4|1759.1|1756.7|1756.4|837
1684167600000|2023-05-15 16:20:00|1759.2|1758.9|1759.2|1758.9|1759.8|1759.5|1758.7|1758.4|1016
1684167900000|2023-05-15 16:25:00|1759.3|1759|1760.1|1759.8|1761|1760.7|1758.9|1758.6|983
1684168200000|2023-05-15 16:30:00|1760.2|1759.9|1760|1759.7|1760.7|1760.4|1760|1759.7|677
1684168500000|2023-05-15 16:35:00|1760.1|1759.8|1760.7|1760.4|1761.2|1760.9|1759.8|1759.5|772
1684168800000|2023-05-15 16:40:00|1760.8|1760.5|1762|1761.7|1762.2|1761.9|1760.1|1759.8|878
1684169100000|2023-05-15 16:45:00|1762.1|1761.8|1764|1763.7|1764.6|1764.3|1761.8|1761.5|1992
1684169400000|2023-05-15 16:50:00|1764.1|1763.8|1765.1|1764.8|1765.7|1765.4|1764.1|1763.8|1178
1684169700000|2023-05-15 16:55:00|1765.2|1764.9|1766.3|1766|1767.1|1766.8|1765.2|1764.9|2225
1684170000000|2023-05-15 17:00:00|1766.4|1766.1|1767.4|1767.1|1767.5|1767.2|1766.2|1765.9|1908
1684170300000|2023-05-15 17:05:00|1767.6|1767.3|1769.4|1769.1|1769.5|1769.2|1767.4|1767.1|2464
1684170600000|2023-05-15 17:10:00|1769.5|1769.2|1770.8|1770.5|1770.9|1770.6|1769.2|1768.9|2713
1684170900000|2023-05-15 17:15:00|1770.7|1770.4|1770.3|1770|1772.1|1771.8|1770.3|1770|1830
1684171200000|2023-05-15 17:20:00|1770.4|1770.1|1769.8|1769.5|1770.8|1770.5|1769|1768.7|1452
1684171500000|2023-05-15 17:25:00|1769.7|1769.4|1766.2|1765.9|1770.1|1769.8|1766|1765.7|2205
1684171800000|2023-05-15 17:30:00|1766.1|1765.8|1766.5|1766.2|1767.3|1767|1765|1764.7|1692
1684172100000|2023-05-15 17:35:00|1766.4|1766.1|1763.9|1763.6|1766.4|1766.1|1763.7|1763.4|756
1684172400000|2023-05-15 17:40:00|1764|1763.7|1762.9|1762.6|1764.5|1764.2|1761.1|1760.8|1305
1684172700000|2023-05-15 17:45:00|1762.8|1762.5|1762.3|1762|1762.9|1762.6|1761.2|1760.9|966
1684173000000|2023-05-15 17:50:00|1762.2|1761.9|1763.8|1763.5|1763.9|1763.6|1761.5|1761.2|982
1684173300000|2023-05-15 17:55:00|1763.9|1763.6|1763.9|1763.6|1764.4|1764.1|1763.4|1763.1|844
1684173600000|2023-05-15 18:00:00|1764.1|1763.8|1763.8|1763.5|1764.5|1764.2|1763.4|1763.1|909
1684173900000|2023-05-15 18:05:00|1763.9|1763.6|1764.9|1764.6|1765.2|1764.9|1763.5|1763.2|655
1684174200000|2023-05-15 18:10:00|1764.8|1764.5|1764.8|1764.5|1765|1764.7|1764.3|1764|791
1684174500000|2023-05-15 18:15:00|1764.9|1764.6|1763.6|1763.3|1765.1|1764.8|1762.7|1762.4|1516
1684174800000|2023-05-15 18:20:00|1763.5|1763.2|1762.3|1762|1764|1763.7|1762.3|1762|539
1684175100000|2023-05-15 18:25:00|1762.4|1762.1|1761.6|1761.3|1762.9|1762.6|1761.5|1761.2|956
1684175400000|2023-05-15 18:30:00|1761.7|1761.4|1762.4|1762.1|1762.5|1762.2|1760.7|1760.4|1011
1684175700000|2023-05-15 18:35:00|1762.5|1762.2|1762.4|1762.1|1762.8|1762.5|1761.7|1761.4|532
1684176000000|2023-05-15 18:40:00|1762.3|1762|1763.3|1763|1763.4|1763.1|1762.1|1761.8|540
1684176300000|2023-05-15 18:45:00|1763.2|1762.9|1763.5|1763.2|1764|1763.7|1763|1762.7|805
1684176600000|2023-05-15 18:50:00|1763.6|1763.3|1762.9|1762.6|1763.7|1763.4|1762.4|1762.1|561
1684176900000|2023-05-15 18:55:00|1763|1762.7|1762.4|1762.1|1763.3|1763|1761.3|1761|723
1684177200000|2023-05-15 19:00:00|1762.5|1762.2|1763.2|1762.9|1763.5|1763.2|1762.2|1761.9|670
1684177500000|2023-05-15 19:05:00|1763.1|1762.8|1763.5|1763.2|1764.2|1763.9|1763|1762.7|654
1684177800000|2023-05-15 19:10:00|1763.4|1763.1|1763.3|1763|1764.2|1763.9|1763.1|1762.8|601
1684178100000|2023-05-15 19:15:00|1763.2|1762.9|1763.6|1763.3|1763.7|1763.4|1762.8|1762.5|639
1684178400000|2023-05-15 19:20:00|1763.5|1763.2|1763.7|1763.4|1763.8|1763.5|1762|1761.7|667
1684178700000|2023-05-15 19:25:00|1763.6|1763.3|1763.3|1763|1763.6|1763.3|1762.6|1762.3|766
1684179000000|2023-05-15 19:30:00|1763|1762.7|1763.4|1763.1|1764.2|1763.9|1762.8|1762.5|929
1684179300000|2023-05-15 19:35:00|1763.3|1763|1763.4|1763.1|1763.6|1763.3|1762.6|1762.3|668
1684179600000|2023-05-15 19:40:00|1763.5|1763.2|1762.6|1762.3|1763.8|1763.5|1762.1|1761.8|1159
1684179900000|2023-05-15 19:45:00|1762.5|1762.2|1762.9|1762.6|1763.8|1763.5|1762.5|1762.2|1542
1684180200000|2023-05-15 19:50:00|1762.6|1762.3|1763|1762.7|1764.1|1763.8|1762.6|1762.3|2222
1684180500000|2023-05-15 19:55:00|1762.7|1762.4|1763.9|1763.6|1764|1763.7|1762.1|1761.8|8517
1684180800000|2023-05-15 20:00:00|1763.8|1763.5|1763.5|1763.2|1764|1763.7|1762.8|1762.5|2531
1684181100000|2023-05-15 20:05:00|1763.4|1763.1|1763.8|1763.5|1764.4|1764.1|1763.3|1763|759
1684181400000|2023-05-15 20:10:00|1763.7|1763.4|1763.8|1763.5|1764.2|1763.9|1763.7|1763.4|649
1684181700000|2023-05-15 20:15:00|1763.9|1763.6|1763.6|1763.3|1764.3|1764|1763.4|1763.1|532
1684182000000|2023-05-15 20:20:00|1763.5|1763.2|1763.1|1762.8|1763.8|1763.5|1763.1|1762.8|117
1684182300000|2023-05-15 20:25:00|1763.2|1762.9|1763.4|1763.1|1763.6|1763.3|1763|1762.7|334
1684182600000|2023-05-15 20:30:00|1763.3|1763|1763.3|1763|1763.5|1763.2|1763.1|1762.8|116
1684182900000|2023-05-15 20:35:00|1763.4|1763.1|1762.8|1762.5|1763.4|1763.1|1762.6|1762.3|139
1684183200000|2023-05-15 20:40:00|1762.7|1762.4|1762.9|1762.6|1763|1762.7|1762.7|1762.4|104
1684183500000|2023-05-15 20:45:00|1762.8|1762.5|1762.6|1762.3|1763|1762.7|1762.4|1762.1|207
1684183800000|2023-05-15 20:50:00|1762.5|1762.2|1762.3|1762|1762.6|1762.3|1762.2|1761.9|142
1684184100000|2023-05-15 20:55:00|1762.4|1762.1|1762.6|1761.8|1762.7|1762.4|1762.1|1761.6|308
1684184700000|2023-05-15 21:05:00|1762.7|1761.9|1763|1762.2|1763|1762.2|1762.7|1761.9|0
1684185000000|2023-05-15 21:10:00|1763.1|1762.3|1762.9|1762.1|1763.1|1762.3|1762.8|1762|0
1684185300000|2023-05-15 21:15:00|1763|1762.2|1763|1762.2|1763|1762.2|1763|1762.2|0
1684185600000|2023-05-15 21:20:00|1762.9|1762.1|1763|1762.2|1763.1|1762.3|1762.9|1762.1|0
1684185900000|2023-05-15 21:25:00|1763.2|1762.4|1763|1762.2|1763.2|1762.4|1763|1762.2|0
1684186200000|2023-05-15 21:30:00|1763.1|1762.3|1763.1|1762.3|1763.1|1762.3|1763.1|1762.3|0
1684186500000|2023-05-15 21:35:00|1763|1762.2|1763.1|1762.3|1763.1|1762.3|1763|1762.2|0
1684186800000|2023-05-15 21:40:00|1763|1762.2|1762.9|1762.1|1763.1|1762.3|1762.9|1762.1|0
1684187100000|2023-05-15 21:45:00|1762.8|1762|1762.9|1762.1|1762.9|1762.1|1762.8|1762|0
1684187400000|2023-05-15 21:50:00|1763|1762.2|1762.9|1762.1|1763|1762.2|1762.9|1762.1|0
1684187700000|2023-05-15 21:55:00|1762.8|1762|1762.8|1762|1762.9|1762.1|1762.8|1762|0
1684188000000|2023-05-15 22:00:00|1762.4|1761.6|1762.3|1762|1762.6|1762.3|1762|1761.6|67
1684188300000|2023-05-15 22:05:00|1762.4|1762.1|1761.9|1761.6|1762.5|1762.2|1761.7|1761.4|12
1684188600000|2023-05-15 22:10:00|1762.1|1761.8|1762.1|1761.8|1762.4|1762.1|1761.8|1761.5|25
1684188900000|2023-05-15 22:15:00|1762.2|1761.9|1762.6|1762.3|1762.7|1762.4|1762.1|1761.8|18
1684189200000|2023-05-15 22:20:00|1762.7|1762.4|1763.4|1763.1|1763.4|1763.1|1762.7|1762.4|44
1684189500000|2023-05-15 22:25:00|1763.5|1763.2|1763.3|1763|1763.6|1763.3|1762.9|1762.6|29
1684189800000|2023-05-15 22:30:00|1763.4|1763.1|1762.3|1762|1763.4|1763.1|1762.3|1762|11
1684190100000|2023-05-15 22:35:00|1762.4|1762.1|1762.4|1762.1|1762.7|1762.4|1762.3|1762|31
1684190400000|2023-05-15 22:40:00|1762.5|1762.2|1762.5|1762.2|1762.7|1762.4|1762.4|1762.1|9
1684190700000|2023-05-15 22:45:00|1762.6|1762.3|1762.4|1762.1|1762.7|1762.4|1762.4|1762.1|6
1684191000000|2023-05-15 22:50:00|1762.5|1762.2|1762.5|1762.2|1762.6|1762.3|1762.4|1762.1|4
1684191300000|2023-05-15 22:55:00|1762.4|1762.1|1762.3|1762|1762.5|1762.2|1762.2|1761.9|15
1684191600000|2023-05-15 23:00:00|1762.2|1761.9|1762.3|1762|1762.7|1762.4|1762.2|1761.9|18
1684191900000|2023-05-15 23:05:00|1762.4|1762.1|1762.5|1762.2|1762.6|1762.3|1762.4|1762.1|6
1684192200000|2023-05-15 23:10:00|1762.6|1762.3|1762.6|1762.3|1762.7|1762.4|1762.5|1762.2|6
1684192500000|2023-05-15 23:15:00|1762.7|1762.4|1762.4|1762.1|1762.7|1762.4|1762.4|1762.1|3
1684192800000|2023-05-15 23:20:00|1762.5|1762.2|1762.6|1762.3|1762.7|1762.4|1762.4|1762.1|13
1684193100000|2023-05-15 23:25:00|1762.5|1762.2|1762.4|1762.1|1762.7|1762.4|1762.2|1761.9|42
1684193400000|2023-05-15 23:30:00|1762.3|1762|1762.3|1762|1762.5|1762.2|1762.3|1762|35
1684193700000|2023-05-15 23:35:00|1762.2|1761.9|1762.2|1761.9|1762.3|1762|1761.9|1761.6|56
1684194000000|2023-05-15 23:40:00|1762|1761.7|1761.7|1761.4|1762.1|1761.8|1761.6|1761.3|39
1684194300000|2023-05-15 23:45:00|1761.8|1761.5|1761.6|1761.3|1761.8|1761.5|1761.3|1761|55
1684194600000|2023-05-15 23:50:00|1761.7|1761.4|1761.7|1761.4|1761.7|1761.4|1761.5|1761.2|16
1684194900000|2023-05-15 23:55:00|1761.6|1761.3|1761.5|1761.2|1761.6|1761.3|1761.3|1761|23
1684195200000|2023-05-16 00:00:00|1761.6|1761.3|1761|1760.7|1761.7|1761.4|1760.8|1760.5|137
1684195500000|2023-05-16 00:05:00|1761.1|1760.8|1761.3|1761|1761.5|1761.2|1761.1|1760.8|33
1684195800000|2023-05-16 00:10:00|1761.4|1761.1|1761|1760.7|1761.5|1761.2|1761|1760.7|42
1684196100000|2023-05-16 00:15:00|1761.1|1760.8|1760.7|1760.4|1761.2|1760.9|1760.6|1760.3|664
1684196400000|2023-05-16 00:20:00|1760.8|1760.5|1761.2|1760.9|1761.3|1761|1760.7|1760.4|66
1684196700000|2023-05-16 00:25:00|1761.1|1760.8|1761.1|1760.8|1761.3|1761|1760.8|1760.5|72
1684197000000|2023-05-16 00:30:00|1761|1760.7|1760.7|1760.4|1761.1|1760.8|1760.4|1760.1|71
1684197300000|2023-05-16 00:35:00|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1760.5|1760.2|25
1684197600000|2023-05-16 00:40:00|1760.9|1760.6|1760.4|1760.1|1760.9|1760.6|1760.4|1760.1|46
1684197900000|2023-05-16 00:45:00|1760.3|1760|1760.4|1760.1|1760.5|1760.2|1760.3|1760|36
1684198200000|2023-05-16 00:50:00|1760.5|1760.2|1760.7|1760.4|1760.8|1760.5|1760.4|1760.1|25
1684198500000|2023-05-16 00:55:00|1760.8|1760.5|1761|1760.7|1761.2|1760.9|1760.7|1760.4|25
1684198800000|2023-05-16 01:00:00|1761.1|1760.8|1760.6|1760.3|1761.1|1760.8|1760.5|1760.2|46
1684199100000|2023-05-16 01:05:00|1760.7|1760.4|1760.5|1760.2|1760.7|1760.4|1760.4|1760.1|37
1684199400000|2023-05-16 01:10:00|1760.4|1760.1|1760.4|1760.1|1760.7|1760.4|1760.3|1760|47
1684199700000|2023-05-16 01:15:00|1760.3|1760|1760.1|1759.8|1760.4|1760.1|1760|1759.7|68
1684200000000|2023-05-16 01:20:00|1760.2|1759.9|1759.5|1759.2|1760.3|1760|1759.1|1758.8|161
1684200300000|2023-05-16 01:25:00|1759.6|1759.3|1759.9|1759.6|1759.9|1759.6|1759.5|1759.2|39
1684200600000|2023-05-16 01:30:00|1759.8|1759.5|1759.5|1759.2|1759.9|1759.6|1759.2|1758.9|250
1684200900000|2023-05-16 01:35:00|1759.6|1759.3|1759.9|1759.6|1760.6|1760.3|1759.6|1759.3|75
1684201200000|2023-05-16 01:40:00|1760|1759.7|1759.7|1759.4|1760|1759.7|1759.6|1759.3|34
1684201500000|2023-05-16 01:45:00|1759.6|1759.3|1760|1759.7|1760.1|1759.8|1759.6|1759.3|53
1684201800000|2023-05-16 01:50:00|1760.1|1759.8|1760.4|1760.1|1760.6|1760.3|1759.9|1759.6|88
1684202100000|2023-05-16 01:55:00|1760.3|1760|1760.5|1760.2|1760.5|1760.2|1760.2|1759.9|34
1684202400000|2023-05-16 02:00:00|1760.4|1760.1|1758.9|1758.6|1760.4|1760.1|1758.7|1758.4|111
1684202700000|2023-05-16 02:05:00|1758.8|1758.5|1758.8|1758.5|1759.2|1758.9|1758.8|1758.5|43
1684203000000|2023-05-16 02:10:00|1758.7|1758.4|1758.1|1757.8|1758.7|1758.4|1757.7|1757.4|234
1684203300000|2023-05-16 02:15:00|1758.2|1757.9|1758.9|1758.6|1759.1|1758.8|1758.2|1757.9|57
1684203600000|2023-05-16 02:20:00|1759|1758.7|1759.1|1758.8|1759.1|1758.8|1758.8|1758.5|50
1684203900000|2023-05-16 02:25:00|1759.2|1758.9|1759.4|1759.1|1759.7|1759.4|1759.1|1758.8|53
1684204200000|2023-05-16 02:30:00|1759.5|1759.2|1759.3|1759|1759.6|1759.3|1759.2|1758.9|21
1684204500000|2023-05-16 02:35:00|1759.2|1758.9|1758.5|1758.2|1759.3|1759|1758.5|1758.2|43
1684204800000|2023-05-16 02:40:00|1758.6|1758.3|1758.8|1758.5|1759|1758.7|1758.5|1758.2|25
1684205100000|2023-05-16 02:45:00|1758.9|1758.6|1758.9|1758.6|1758.9|1758.6|1758.7|1758.4|12
1684205400000|2023-05-16 02:50:00|1758.8|1758.5|1759.1|1758.8|1759.2|1758.9|1758.8|1758.5|11
1684205700000|2023-05-16 02:55:00|1759|1758.7|1759.3|1759|1759.4|1759.1|1758.8|1758.5|34
1684206000000|2023-05-16 03:00:00|1759.4|1759.1|1759.3|1759|1759.6|1759.3|1759.2|1758.9|28
1684206300000|2023-05-16 03:05:00|1759.2|1758.9|1759.7|1759.4|1759.7|1759.4|1759.2|1758.9|26
1684206600000|2023-05-16 03:10:00|1759.6|1759.3|1759.6|1759.3|1759.7|1759.4|1759.4|1759.1|23
1684206900000|2023-05-16 03:15:00|1759.5|1759.2|1759.3|1759|1759.9|1759.6|1759.3|1759|50
1684207200000|2023-05-16 03:20:00|1759.2|1758.9|1759.2|1758.9|1759.3|1759|1759.1|1758.8|33
1684207500000|2023-05-16 03:25:00|1759.1|1758.8|1759|1758.7|1759.2|1758.9|1758.9|1758.6|30
1684207800000|2023-05-16 03:30:00|1759.1|1758.8|1759.2|1758.9|1759.3|1759|1759.1|1758.8|31
1684208100000|2023-05-16 03:35:00|1759.3|1759|1759|1758.7|1759.3|1759|1758.9|1758.6|24
1684208400000|2023-05-16 03:40:00|1759.1|1758.8|1759|1758.7|1759.2|1758.9|1758.9|1758.6|16
1684208700000|2023-05-16 03:45:00|1758.9|1758.6|1759.1|1758.8|1759.2|1758.9|1758.9|1758.6|18
1684209000000|2023-05-16 03:50:00|1759.2|1758.9|1758.8|1758.5|1759.2|1758.9|1758.8|1758.5|25
1684209300000|2023-05-16 03:55:00|1758.7|1758.4|1758.6|1758.3|1758.8|1758.5|1758.6|1758.3|20
1684209600000|2023-05-16 04:00:00|1758.5|1758.2|1758.4|1758.1|1758.5|1758.2|1758.4|1758.1|19
1684209900000|2023-05-16 04:05:00|1758.3|1758|1758.2|1757.9|1758.4|1758.1|1758.1|1757.8|26
1684210200000|2023-05-16 04:10:00|1758.3|1758|1757.9|1757.6|1758.3|1758|1757.8|1757.5|24
1684210500000|2023-05-16 04:15:00|1757.8|1757.5|1758|1757.7|1758.1|1757.8|1757.8|1757.5|20
1684210800000|2023-05-16 04:20:00|1758.1|1757.8|1758.2|1757.9|1758.2|1757.9|1758|1757.7|4
1684211100000|2023-05-16 04:25:00|1758.1|1757.8|1758.2|1757.9|1758.3|1758|1758.1|1757.8|11
1684211400000|2023-05-16 04:30:00|1758.3|1758|1758.8|1758.5|1758.9|1758.6|1758.2|1757.9|33
1684211700000|2023-05-16 04:35:00|1758.7|1758.4|1758.6|1758.3|1758.7|1758.4|1758.5|1758.2|13
1684212000000|2023-05-16 04:40:00|1758.7|1758.4|1758.6|1758.3|1758.7|1758.4|1758.6|1758.3|6
1684212300000|2023-05-16 04:45:00|1758.5|1758.2|1758.7|1758.4|1758.8|1758.5|1758.5|1758.2|27
1684212600000|2023-05-16 04:50:00|1758.6|1758.3|1758.5|1758.2|1758.8|1758.5|1758.5|1758.2|10
1684212900000|2023-05-16 04:55:00|1758.4|1758.1|1758.4|1758.1|1758.5|1758.2|1758.3|1758|28
1684213200000|2023-05-16 05:00:00|1758.3|1758|1758|1757.7|1758.4|1758.1|1758|1757.7|36
1684213500000|2023-05-16 05:05:00|1758.1|1757.8|1758|1757.7|1758.1|1757.8|1757.8|1757.5|35
1684213800000|2023-05-16 05:10:00|1757.9|1757.6|1758|1757.7|1758.1|1757.8|1757.9|1757.6|15
1684214100000|2023-05-16 05:15:00|1757.9|1757.6|1757.6|1757.3|1757.9|1757.6|1757.3|1757|95
1684214400000|2023-05-16 05:20:00|1757.7|1757.4|1757.3|1757|1757.8|1757.5|1757.2|1756.9|36
1684214700000|2023-05-16 05:25:00|1757.2|1756.9|1757.8|1757.5|1757.9|1757.6|1757.2|1756.9|35
1684215000000|2023-05-16 05:30:00|1757.7|1757.4|1757.5|1757.2|1757.8|1757.5|1757.3|1757|89
1684215300000|2023-05-16 05:35:00|1757.4|1757.1|1757.6|1757.3|1757.6|1757.3|1757.3|1757|41
1684215600000|2023-05-16 05:40:00|1757.5|1757.2|1757.6|1757.3|1757.7|1757.4|1757.4|1757.1|39
1684215900000|2023-05-16 05:45:00|1757.5|1757.2|1757.7|1757.4|1757.8|1757.5|1757.2|1756.9|72
1684216200000|2023-05-16 05:50:00|1757.6|1757.3|1757.3|1757|1757.9|1757.6|1757.1|1756.8|66
1684216500000|2023-05-16 05:55:00|1757.2|1756.9|1757|1756.7|1757.4|1757.1|1756.9|1756.6|82
1684216800000|2023-05-16 06:00:00|1757.1|1756.8|1756|1755.7|1757.4|1757.1|1755.9|1755.6|308
1684217100000|2023-05-16 06:05:00|1755.9|1755.6|1756|1755.7|1756.3|1756|1755.4|1755.1|216
1684217400000|2023-05-16 06:10:00|1755.9|1755.6|1755.5|1755.2|1755.9|1755.6|1755.3|1755|69
1684217700000|2023-05-16 06:15:00|1755.4|1755.1|1756.3|1756|1756.3|1756|1755.1|1754.8|112
1684218000000|2023-05-16 06:20:00|1756.2|1755.9|1756|1755.7|1756.3|1756|1755.9|1755.6|58
1684218300000|2023-05-16 06:25:00|1756.1|1755.8|1755.7|1755.4|1756.4|1756.1|1755.5|1755.2|130
1684218600000|2023-05-16 06:30:00|1755.6|1755.3|1756.1|1755.8|1756.4|1756.1|1755.5|1755.2|51
1684218900000|2023-05-16 06:35:00|1756.2|1755.9|1756.1|1755.8|1756.2|1755.9|1755.9|1755.6|57
1684219200000|2023-05-16 06:40:00|1756|1755.7|1756.4|1756.1|1756.6|1756.3|1756|1755.7|31
1684219500000|2023-05-16 06:45:00|1756.3|1756|1756.6|1756.3|1756.7|1756.4|1756.2|1755.9|62
1684219800000|2023-05-16 06:50:00|1756.7|1756.4|1757.2|1756.9|1757.3|1757|1756.6|1756.3|40
1684220100000|2023-05-16 06:55:00|1757.3|1757|1755.9|1755.6|1757.4|1757.1|1755.9|1755.6|78
1684220400000|2023-05-16 07:00:00|1756|1755.7|1755.8|1755.5|1756.1|1755.8|1755.4|1755.1|293
1684220700000|2023-05-16 07:05:00|1755.6|1755.3|1755.8|1755.5|1756.2|1755.9|1753.6|1753.3|1585
1684221000000|2023-05-16 07:10:00|1755.9|1755.6|1757.5|1757.2|1757.6|1757.3|1755.5|1755.2|265
1684221300000|2023-05-16 07:15:00|1757.4|1757.1|1757.7|1757.4|1757.8|1757.5|1757.1|1756.8|144
1684221600000|2023-05-16 07:20:00|1757.8|1757.5|1757.5|1757.2|1758.2|1757.9|1757.2|1756.9|142
1684221900000|2023-05-16 07:25:00|1757.6|1757.3|1758.1|1757.8|1758.6|1758.3|1757.4|1757.1|168
1684222200000|2023-05-16 07:30:00|1758.2|1757.9|1759.6|1759.3|1759.6|1759.3|1757.9|1757.6|162
1684222500000|2023-05-16 07:35:00|1759.7|1759.4|1760.6|1760.3|1760.9|1760.6|1759.5|1759.2|272
1684222800000|2023-05-16 07:40:00|1760.7|1760.4|1760.9|1760.6|1761.1|1760.8|1760.1|1759.8|112
1684223100000|2023-05-16 07:45:00|1760.8|1760.5|1760.6|1760.3|1761|1760.7|1760.1|1759.8|99
1684223400000|2023-05-16 07:50:00|1760.7|1760.4|1761.1|1760.8|1762.5|1762.2|1760.6|1760.3|259
1684223700000|2023-05-16 07:55:00|1761.2|1760.9|1760.4|1760.1|1761.3|1761|1760.2|1759.9|130
1684224000000|2023-05-16 08:00:00|1760.6|1760.3|1760|1759.7|1760.9|1760.6|1759.4|1759.1|190
1684224300000|2023-05-16 08:05:00|1759.9|1759.6|1759.8|1759.5|1760.1|1759.8|1758.9|1758.6|145
1684224600000|2023-05-16 08:10:00|1759.7|1759.4|1760.3|1760|1760.7|1760.4|1759.5|1759.2|170
1684224900000|2023-05-16 08:15:00|1760.4|1760.1|1760.8|1760.5|1760.9|1760.6|1760|1759.7|85
1684225200000|2023-05-16 08:20:00|1760.9|1760.6|1760.5|1760.2|1761|1760.7|1760.2|1759.9|62
1684225500000|2023-05-16 08:25:00|1760.6|1760.3|1760.8|1760.5|1760.9|1760.6|1760.2|1759.9|78
1684225800000|2023-05-16 08:30:00|1760.9|1760.6|1760.9|1760.6|1761.6|1761.3|1760.5|1760.2|106
1684226100000|2023-05-16 08:35:00|1760.8|1760.5|1759.5|1759.2|1760.8|1760.5|1759.4|1759.1|93
1684226400000|2023-05-16 08:40:00|1759.6|1759.3|1759.3|1759|1760|1759.7|1759.2|1758.9|106
1684226700000|2023-05-16 08:45:00|1759.2|1758.9|1759.1|1758.8|1759.5|1759.2|1758.7|1758.4|94
1684227000000|2023-05-16 08:50:00|1759|1758.7|1759.4|1759.1|1759.6|1759.3|1758.9|1758.6|53
1684227300000|2023-05-16 08:55:00|1759.5|1759.2|1759.5|1759.2|1759.8|1759.5|1759.2|1758.9|42
1684227600000|2023-05-16 09:00:00|1759.4|1759.1|1760.7|1760.4|1760.8|1760.5|1759.3|1759|117
1684227900000|2023-05-16 09:05:00|1760.8|1760.5|1760.4|1760.1|1761|1760.7|1760.3|1760|101
1684228200000|2023-05-16 09:10:00|1760.3|1760|1760.4|1760.1|1760.6|1760.3|1760|1759.7|72
1684228500000|2023-05-16 09:15:00|1760.5|1760.2|1758.7|1758.4|1760.7|1760.4|1758.7|1758.4|116
1684228800000|2023-05-16 09:20:00|1758.6|1758.3|1757.8|1757.5|1759|1758.7|1757.2|1756.9|211
1684229100000|2023-05-16 09:25:00|1757.7|1757.4|1758.5|1758.2|1758.6|1758.3|1757.3|1757|135
1684229400000|2023-05-16 09:30:00|1758.4|1758.1|1759.6|1759.3|1759.7|1759.4|1758.4|1758.1|153
1684229700000|2023-05-16 09:35:00|1759.7|1759.4|1759.1|1758.8|1759.9|1759.6|1759|1758.7|133
1684230000000|2023-05-16 09:40:00|1759|1758.7|1758.9|1758.6|1759.3|1759|1758.7|1758.4|52
1684230300000|2023-05-16 09:45:00|1759|1758.7|1758.4|1758.1|1759.3|1759|1758.3|1758|106
1684230600000|2023-05-16 09:50:00|1758.3|1758|1758.6|1758.3|1758.8|1758.5|1758.2|1757.9|89
1684230900000|2023-05-16 09:55:00|1758.7|1758.4|1759|1758.7|1759.2|1758.9|1758.6|1758.3|55
1684231200000|2023-05-16 10:00:00|1759.1|1758.8|1755.8|1755.5|1759.1|1758.8|1755.4|1755.1|1166
1684231500000|2023-05-16 10:05:00|1755.7|1755.4|1756.7|1756.4|1756.7|1756.4|1755.4|1755.1|182
1684231800000|2023-05-16 10:10:00|1756.8|1756.5|1757.1|1756.8|1757.4|1757.1|1756.5|1756.2|128
1684232100000|2023-05-16 10:15:00|1757|1756.7|1757.5|1757.2|1758|1757.7|1756.9|1756.6|137
1684232400000|2023-05-16 10:20:00|1757.4|1757.1|1757.8|1757.5|1758.4|1758.1|1756.6|1756.3|212
1684232700000|2023-05-16 10:25:00|1757.9|1757.6|1758.3|1758|1758.6|1758.3|1757.8|1757.5|153
1684233000000|2023-05-16 10:30:00|1758.4|1758.1|1758.2|1757.9|1758.6|1758.3|1757.7|1757.4|123
1684233300000|2023-05-16 10:35:00|1758.3|1758|1757.9|1757.6|1758.6|1758.3|1757.5|1757.2|92
1684233600000|2023-05-16 10:40:00|1757.8|1757.5|1757.2|1756.9|1757.8|1757.5|1757.1|1756.8|97
1684233900000|2023-05-16 10:45:00|1757.3|1757|1757|1756.7|1757.3|1757|1756.5|1756.2|269
1684234200000|2023-05-16 10:50:00|1756.8|1756.5|1758.1|1757.8|1758.1|1757.8|1756.8|1756.5|202
1684234500000|2023-05-16 10:55:00|1758|1757.7|1758|1757.7|1758.5|1758.2|1757.8|1757.5|163
1684234800000|2023-05-16 11:00:00|1757.9|1757.6|1758.6|1758.3|1759|1758.7|1757.9|1757.6|196
1684235100000|2023-05-16 11:05:00|1758.7|1758.4|1758.2|1757.9|1758.7|1758.4|1757.8|1757.5|120
1684235400000|2023-05-16 11:10:00|1758.1|1757.8|1757.9|1757.6|1758.2|1757.9|1757.6|1757.3|98
1684235700000|2023-05-16 11:15:00|1757.8|1757.5|1756.2|1755.9|1757.9|1757.6|1756|1755.7|390
1684236000000|2023-05-16 11:20:00|1756.1|1755.8|1756|1755.7|1757.1|1756.8|1755.8|1755.5|368
1684236300000|2023-05-16 11:25:00|1755.9|1755.6|1757.4|1757.1|1757.5|1757.2|1755.6|1755.3|271
1684236600000|2023-05-16 11:30:00|1757.5|1757.2|1756|1755.7|1757.8|1757.5|1755.9|1755.6|352
1684236900000|2023-05-16 11:35:00|1755.9|1755.6|1754.6|1754.3|1756.1|1755.8|1754.5|1754.2|324
1684237200000|2023-05-16 11:40:00|1754.7|1754.4|1755.1|1754.8|1755.8|1755.5|1754.6|1754.3|197
1684237500000|2023-05-16 11:45:00|1755|1754.7|1754.6|1754.3|1755|1754.7|1754.3|1754|207
1684237800000|2023-05-16 11:50:00|1754.5|1754.2|1754.3|1754|1755|1754.7|1753.9|1753.6|152
1684238100000|2023-05-16 11:55:00|1754.4|1754.1|1754.7|1754.4|1754.8|1754.5|1754.3|1754|165
1684238400000|2023-05-16 12:00:00|1754.8|1754.5|1756|1755.7|1756.1|1755.8|1754.6|1754.3|286
1684238700000|2023-05-16 12:05:00|1756.1|1755.8|1754.4|1754.1|1756.1|1755.8|1754.2|1753.9|249
1684239000000|2023-05-16 12:10:00|1754.5|1754.2|1754.9|1754.6|1755.5|1755.2|1753.9|1753.6|310
1684239300000|2023-05-16 12:15:00|1754.6|1754.3|1754.6|1754.3|1755.3|1755|1754.6|1754.3|285
1684239600000|2023-05-16 12:20:00|1754.7|1754.4|1754.9|1754.6|1755.2|1754.9|1754.5|1754.2|322
1684239900000|2023-05-16 12:25:00|1754.8|1754.5|1755.4|1755.1|1755.6|1755.3|1754.6|1754.3|319
1684240200000|2023-05-16 12:30:00|1756.8|1756.5|1753.3|1753|1758.1|1757.8|1752.1|1751.8|2169
1684240500000|2023-05-16 12:35:00|1753.2|1752.9|1753.9|1753.6|1753.9|1753.6|1752.1|1751.8|754
1684240800000|2023-05-16 12:40:00|1754|1753.7|1753.4|1753.1|1754|1753.7|1751.6|1751.3|832
1684241100000|2023-05-16 12:45:00|1753.5|1753.2|1752.1|1751.8|1754.1|1753.8|1752.1|1751.8|400
1684241400000|2023-05-16 12:50:00|1752|1751.7|1752.4|1752.1|1752.6|1752.3|1751.2|1750.9|470
1684241700000|2023-05-16 12:55:00|1752.5|1752.2|1752.1|1751.8|1753.1|1752.8|1752|1751.7|464
1684242000000|2023-05-16 13:00:00|1752|1751.7|1751.2|1750.9|1752.4|1752.1|1750.9|1750.6|554
1684242300000|2023-05-16 13:05:00|1751.1|1750.8|1750.2|1749.9|1751.8|1751.5|1750.2|1749.9|708
1684242600000|2023-05-16 13:10:00|1750.3|1750|1751.7|1751.4|1752.1|1751.8|1750|1749.7|550
1684242900000|2023-05-16 13:15:00|1751.6|1751.3|1751.3|1751|1752.5|1752.2|1750.9|1750.6|673
1684243200000|2023-05-16 13:20:00|1751.2|1750.9|1751.1|1750.8|1751.7|1751.4|1750.6|1750.3|557
1684243500000|2023-05-16 13:25:00|1751|1750.7|1750.2|1749.9|1752|1751.7|1750|1749.7|540
1684243800000|2023-05-16 13:30:00|1749.9|1749.6|1749.3|1749|1751.4|1751.1|1747.5|1747.2|6555
1684244100000|2023-05-16 13:35:00|1749.5|1749.2|1744.7|1744.4|1749.5|1749.2|1744.5|1744.2|5163
1684244400000|2023-05-16 13:40:00|1744.9|1744.6|1749.7|1749.4|1750.6|1750.3|1744.3|1744|5631
1684244700000|2023-05-16 13:45:00|1750|1749.7|1745.1|1744.8|1750.5|1750.2|1744|1743.7|3534
1684245000000|2023-05-16 13:50:00|1745.4|1745.1|1741.6|1741.3|1746|1745.7|1740|1739.7|7381
1684245300000|2023-05-16 13:55:00|1741.5|1741.2|1742.4|1742.1|1742.8|1742.5|1739.8|1739.5|2931
1684245600000|2023-05-16 14:00:00|1742.6|1742.3|1740.9|1740.6|1742.6|1742.3|1740.2|1739.9|3047
1684245900000|2023-05-16 14:05:00|1741|1740.7|1740.3|1740|1742.7|1742.4|1739.7|1739.4|2977
1684246200000|2023-05-16 14:10:00|1740.4|1740.1|1737|1736.7|1740.4|1740.1|1736.5|1736.2|5688
1684246500000|2023-05-16 14:15:00|1737.1|1736.8|1739.4|1739.1|1739.4|1739.1|1736.3|1736|3559
1684246800000|2023-05-16 14:20:00|1739.5|1739.2|1738.3|1738|1739.7|1739.4|1737.4|1737.1|1992
1684247100000|2023-05-16 14:25:00|1738.4|1738.1|1741.7|1741.4|1741.9|1741.6|1737.9|1737.6|2204
1684247400000|2023-05-16 14:30:00|1741.8|1741.5|1742.2|1741.9|1743.3|1743|1740.9|1740.6|3050
1684247700000|2023-05-16 14:35:00|1742.1|1741.8|1741.1|1740.8|1742.9|1742.6|1740|1739.7|2619
1684248000000|2023-05-16 14:40:00|1740.8|1740.5|1742|1741.7|1742.5|1742.2|1739.5|1739.2|1665
1684248300000|2023-05-16 14:45:00|1741.7|1741.4|1743.6|1743.3|1744.7|1744.4|1741.6|1741.3|2314
1684248600000|2023-05-16 14:50:00|1743.7|1743.4|1744.3|1744|1744.6|1744.3|1743|1742.7|1454
1684248900000|2023-05-16 14:55:00|1744.2|1743.9|1743.4|1743.1|1745.3|1745|1742.7|1742.4|2078
1684249200000|2023-05-16 15:00:00|1743.5|1743.2|1744.3|1744|1745.2|1744.9|1743.3|1743|1132
1684249500000|2023-05-16 15:05:00|1744.4|1744.1|1743.1|1742.8|1745|1744.7|1743|1742.7|840
1684249800000|2023-05-16 15:10:00|1743.2|1742.9|1742.5|1742.2|1744.2|1743.9|1741.9|1741.6|1071
1684250100000|2023-05-16 15:15:00|1742.6|1742.3|1741.9|1741.6|1743|1742.7|1740.7|1740.4|1331
1684250400000|2023-05-16 15:20:00|1742|1741.7|1742.5|1742.2|1742.9|1742.6|1741.2|1740.9|1085
1684250700000|2023-05-16 15:25:00|1742.6|1742.3|1744.4|1744.1|1744.4|1744.1|1742.2|1741.9|1192
1684251000000|2023-05-16 15:30:00|1744.5|1744.2|1743.3|1743|1744.7|1744.4|1742.9|1742.6|1117
1684251300000|2023-05-16 15:35:00|1743.4|1743.1|1741.3|1741|1743.6|1743.3|1738.9|1738.6|1885
1684251600000|2023-05-16 15:40:00|1741.4|1741.1|1742.6|1742.3|1742.7|1742.4|1739.7|1739.4|1278
1684251900000|2023-05-16 15:45:00|1742.4|1742.1|1745|1744.7|1745.1|1744.8|1742.3|1742|1667
1684252200000|2023-05-16 15:50:00|1745.2|1744.9|1745.7|1745.4|1747.8|1747.5|1744.6|1744.3|1841
1684252500000|2023-05-16 15:55:00|1745.8|1745.5|1745.2|1744.9|1746|1745.7|1744.1|1743.8|1060
1684252800000|2023-05-16 16:00:00|1745.3|1745|1744|1743.7|1745.4|1745.1|1742.9|1742.6|1076
1684253100000|2023-05-16 16:05:00|1744.1|1743.8|1743.8|1743.5|1744.5|1744.2|1743.1|1742.8|879
1684253400000|2023-05-16 16:10:00|1743.7|1743.4|1744.3|1744|1744.9|1744.6|1743.4|1743.1|983
1684253700000|2023-05-16 16:15:00|1744.4|1744.1|1743.1|1742.8|1745|1744.7|1743|1742.7|727
1684254000000|2023-05-16 16:20:00|1743.2|1742.9|1742.9|1742.6|1743.4|1743.1|1741.9|1741.6|1002
1684254300000|2023-05-16 16:25:00|1742.8|1742.5|1742.7|1742.4|1743.5|1743.2|1741.5|1741.2|1224
1684254600000|2023-05-16 16:30:00|1742.6|1742.3|1742.8|1742.5|1743.4|1743.1|1742|1741.7|879
1684254900000|2023-05-16 16:35:00|1742.9|1742.6|1744.6|1744.3|1744.6|1744.3|1742.6|1742.3|820
1684255200000|2023-05-16 16:40:00|1745.2|1744.9|1744.1|1743.8|1746.1|1745.8|1743.8|1743.5|1495
1684255500000|2023-05-16 16:45:00|1744.2|1743.9|1743.4|1743.1|1744.6|1744.3|1742|1741.7|2607
1684255800000|2023-05-16 16:50:00|1743.3|1743|1744.5|1744.2|1744.6|1744.3|1743.2|1742.9|848
1684256100000|2023-05-16 16:55:00|1744.6|1744.3|1745|1744.7|1745.7|1745.4|1744.2|1743.9|881
1684256400000|2023-05-16 17:00:00|1745.1|1744.8|1744.2|1743.9|1745.8|1745.5|1744.2|1743.9|1011
1684256700000|2023-05-16 17:05:00|1744.3|1744|1745.7|1745.4|1746.1|1745.8|1744|1743.7|795
1684257000000|2023-05-16 17:10:00|1745.8|1745.5|1745|1744.7|1745.8|1745.5|1744.3|1744|581
1684257300000|2023-05-16 17:15:00|1744.9|1744.6|1743.7|1743.4|1745.4|1745.1|1743.6|1743.3|567
1684257600000|2023-05-16 17:20:00|1743.8|1743.5|1743|1742.7|1744|1743.7|1742.6|1742.3|692
1684257900000|2023-05-16 17:25:00|1742.9|1742.6|1742.1|1741.8|1743.3|1743|1741.3|1741|748
1684258200000|2023-05-16 17:30:00|1742.2|1741.9|1742.2|1741.9|1742.7|1742.4|1741.7|1741.4|839
1684258500000|2023-05-16 17:35:00|1742.1|1741.8|1741.5|1741.2|1742.9|1742.6|1741.4|1741.1|645
1684258800000|2023-05-16 17:40:00|1741.3|1741|1740.1|1739.8|1741.3|1741|1739.8|1739.5|909
1684259100000|2023-05-16 17:45:00|1740|1739.7|1741.8|1741.5|1742|1741.7|1739.9|1739.6|845
1684259400000|2023-05-16 17:50:00|1741.7|1741.4|1741.8|1741.5|1742.4|1742.1|1741.1|1740.8|502
1684259700000|2023-05-16 17:55:00|1741.7|1741.4|1742.4|1742.1|1742.7|1742.4|1741.2|1740.9|664
1684260000000|2023-05-16 18:00:00|1742.6|1742.3|1740.3|1740|1742.9|1742.6|1739.9|1739.6|982
1684260300000|2023-05-16 18:05:00|1740.2|1739.9|1740.4|1740.1|1740.7|1740.4|1739.1|1738.8|1105
1684260600000|2023-05-16 18:10:00|1740.3|1740|1740.2|1739.9|1741.1|1740.8|1739.6|1739.3|787
1684260900000|2023-05-16 18:15:00|1740.3|1740|1741.5|1741.2|1741.5|1741.2|1740.2|1739.9|899
1684261200000|2023-05-16 18:20:00|1741.6|1741.3|1740.5|1740.2|1742.2|1741.9|1740.1|1739.8|1399
1684261500000|2023-05-16 18:25:00|1740.3|1740|1740.8|1740.5|1741.2|1740.9|1740.1|1739.8|741
1684261800000|2023-05-16 18:30:00|1740.7|1740.4|1740.9|1740.6|1741.1|1740.8|1739.5|1739.2|953
1684262100000|2023-05-16 18:35:00|1741|1740.7|1741.2|1740.9|1741.2|1740.9|1740|1739.7|567
1684262400000|2023-05-16 18:40:00|1741.3|1741|1741.5|1741.2|1741.8|1741.5|1740.9|1740.6|920
1684262700000|2023-05-16 18:45:00|1741.6|1741.3|1742.5|1742.2|1742.6|1742.3|1741.5|1741.2|539
1684263000000|2023-05-16 18:50:00|1742.4|1742.1|1743.8|1743.5|1744|1743.7|1742.4|1742.1|1038
1684263300000|2023-05-16 18:55:00|1743.9|1743.6|1743.3|1743|1744.3|1744|1743.1|1742.8|1472
1684263600000|2023-05-16 19:00:00|1743.2|1742.9|1743.1|1742.8|1744.2|1743.9|1742.8|1742.5|791
1684263900000|2023-05-16 19:05:00|1743.2|1742.9|1741.9|1741.6|1743.3|1743|1741.8|1741.5|770
1684264200000|2023-05-16 19:10:00|1742|1741.7|1742.1|1741.8|1743.1|1742.8|1741.9|1741.6|761
1684264500000|2023-05-16 19:15:00|1742|1741.7|1742|1741.7|1742.8|1742.5|1741.5|1741.2|666
1684264800000|2023-05-16 19:20:00|1741.9|1741.6|1742.6|1742.3|1742.7|1742.4|1741.5|1741.2|719
1684265100000|2023-05-16 19:25:00|1742.7|1742.4|1743.1|1742.8|1743.4|1743.1|1742|1741.7|1287
1684265400000|2023-05-16 19:30:00|1743|1742.7|1742.9|1742.6|1743.8|1743.5|1742.7|1742.4|958
1684265700000|2023-05-16 19:35:00|1742.8|1742.5|1742.8|1742.5|1743|1742.7|1742.1|1741.8|936
1684266000000|2023-05-16 19:40:00|1742.9|1742.6|1741.2|1740.9|1742.9|1742.6|1740.9|1740.6|1785
1684266300000|2023-05-16 19:45:00|1740.8|1740.5|1741|1740.7|1741.9|1741.6|1740|1739.7|2223
1684266600000|2023-05-16 19:50:00|1740.9|1740.6|1738.5|1738.2|1740.9|1740.6|1738|1737.7|4081
1684266900000|2023-05-16 19:55:00|1738.7|1738.4|1736.4|1736.1|1739.3|1739|1736.2|1735.9|13626
1684267200000|2023-05-16 20:00:00|1736.3|1736|1737.1|1736.8|1737.1|1736.8|1735.2|1734.9|5267
1684267500000|2023-05-16 20:05:00|1737|1736.7|1740.4|1740.1|1740.8|1740.5|1737|1736.7|2837
1684267800000|2023-05-16 20:10:00|1740.3|1740|1740.5|1740.2|1741.3|1741|1739.3|1739|984
1684268100000|2023-05-16 20:15:00|1740.2|1739.9|1739.7|1739.4|1740.3|1740|1738.3|1738|626
1684268400000|2023-05-16 20:20:00|1739.8|1739.5|1741.3|1741|1741.3|1741|1739.4|1739.1|393
1684268700000|2023-05-16 20:25:00|1741.2|1740.9|1742.3|1742|1742.6|1742.3|1740.7|1740.4|762
1684269000000|2023-05-16 20:30:00|1742.1|1741.8|1743.4|1743.1|1743.4|1743.1|1742.1|1741.8|688
1684269300000|2023-05-16 20:35:00|1743.5|1743.2|1742.9|1742.6|1743.9|1743.6|1742.8|1742.5|396
1684269600000|2023-05-16 20:40:00|1742.8|1742.5|1744.1|1743.8|1744.2|1743.9|1741.9|1741.6|348
1684269900000|2023-05-16 20:45:00|1744.2|1743.9|1743.9|1743.6|1744.2|1743.9|1743.4|1743.1|238
1684270200000|2023-05-16 20:50:00|1744|1743.7|1742.2|1741.9|1744.2|1743.9|1742.1|1741.8|233
1684270500000|2023-05-16 20:55:00|1742.3|1742|1742.1|1741.3|1742.7|1742.4|1741.6|1741.2|216
1684270800000|2023-05-16 21:00:00|1742.4|1741.6|1742.4|1741.6|1742.4|1741.6|1742.3|1741.5|0
1684271100000|2023-05-16 21:05:00|1742.3|1741.5|1742.2|1741.4|1742.3|1741.5|1742.2|1741.4|0
1684271400000|2023-05-16 21:10:00|1742.3|1741.5|1742.1|1741.3|1742.3|1741.5|1741.9|1741.1|0
1684271700000|2023-05-16 21:15:00|1742|1741.2|1742|1741.2|1742.1|1741.3|1742|1741.2|0
1684272000000|2023-05-16 21:20:00|1742.1|1741.3|1742.2|1741.4|1742.3|1741.5|1742|1741.2|0
1684272300000|2023-05-16 21:25:00|1742|1741.2|1742.3|1741.5|1742.3|1741.5|1742|1741.2|0
1684272900000|2023-05-16 21:35:00|1742.4|1741.6|1742.3|1741.5|1742.4|1741.6|1742.3|1741.5|0
1684273200000|2023-05-16 21:40:00|1742.2|1741.4|1742.1|1741.3|1742.2|1741.4|1742.1|1741.3|0
1684273500000|2023-05-16 21:45:00|1742|1741.2|1741.9|1741.1|1742.1|1741.3|1741.7|1740.9|0
1684273800000|2023-05-16 21:50:00|1741.7|1740.9|1741.1|1740.3|1741.8|1741|1741.1|1740.3|0
1684274100000|2023-05-16 21:55:00|1741|1740.2|1741.4|1740.6|1741.5|1740.7|1740.9|1740.1|0
1684274400000|2023-05-16 22:00:00|1741.7|1740.9|1741.5|1741.2|1741.8|1741.5|1740.3|1740|123
1684274700000|2023-05-16 22:05:00|1741.6|1741.3|1742.3|1742|1742.4|1742.1|1741.5|1741.2|47
1684275000000|2023-05-16 22:10:00|1742.2|1741.9|1741.9|1741.6|1742.2|1741.9|1741.6|1741.3|183
1684275300000|2023-05-16 22:15:00|1742|1741.7|1741.6|1741.3|1742|1741.7|1741.4|1741.1|100
1684275600000|2023-05-16 22:20:00|1741.5|1741.2|1740.7|1740.4|1741.8|1741.5|1740.5|1740.2|156
1684275900000|2023-05-16 22:25:00|1740.8|1740.5|1740.2|1739.9|1740.9|1740.6|1739.8|1739.5|179
1684276200000|2023-05-16 22:30:00|1740.3|1740|1739.9|1739.6|1740.4|1740.1|1739.2|1738.9|329
1684276500000|2023-05-16 22:35:00|1740|1739.7|1739.6|1739.3|1740.2|1739.9|1739.1|1738.8|87
1684276800000|2023-05-16 22:40:00|1739.4|1739.1|1738.6|1738.3|1739.5|1739.2|1738.6|1738.3|164
1684277100000|2023-05-16 22:45:00|1738.8|1738.5|1739|1738.7|1739.4|1739.1|1738.7|1738.4|199
1684277400000|2023-05-16 22:50:00|1739.1|1738.8|1739.3|1739|1739.6|1739.3|1739.1|1738.8|63
1684277700000|2023-05-16 22:55:00|1739.4|1739.1|1740.5|1740.2|1740.5|1740.2|1739.4|1739.1|58
1684278000000|2023-05-16 23:00:00|1740.4|1740.1|1739.9|1739.6|1740.8|1740.5|1739.9|1739.6|41
1684278300000|2023-05-16 23:05:00|1739.8|1739.5|1740.2|1739.9|1740.4|1740.1|1739.7|1739.4|23
1684278600000|2023-05-16 23:10:00|1740.3|1740|1740.6|1740.3|1740.8|1740.5|1740.2|1739.9|27
1684278900000|2023-05-16 23:15:00|1740.5|1740.2|1741|1740.7|1741|1740.7|1740.4|1740.1|27
1684279200000|2023-05-16 23:20:00|1740.9|1740.6|1741.3|1741|1741.3|1741|1740.8|1740.5|7
1684279500000|2023-05-16 23:25:00|1741.4|1741.1|1741.8|1741.5|1741.9|1741.6|1741.1|1740.8|70
1684279800000|2023-05-16 23:30:00|1741.9|1741.6|1742|1741.7|1742.1|1741.8|1741.7|1741.4|19
1684280100000|2023-05-16 23:35:00|1741.9|1741.6|1741.8|1741.5|1742.1|1741.8|1741.8|1741.5|44
1684280400000|2023-05-16 23:40:00|1741.9|1741.6|1741.5|1741.2|1741.9|1741.6|1741.2|1740.9|48
1684280700000|2023-05-16 23:45:00|1741.2|1740.9|1740.7|1740.4|1741.4|1741.1|1740.6|1740.3|166
1684281000000|2023-05-16 23:50:00|1740.6|1740.3|1740.3|1740|1740.7|1740.4|1739.6|1739.3|474
1684281300000|2023-05-16 23:55:00|1740.4|1740.1|1740.5|1740.2|1740.7|1740.4|1740|1739.7|136
1684281600000|2023-05-17 00:00:00|1740.6|1740.3|1740|1739.7|1741.2|1740.9|1740|1739.7|89
1684281900000|2023-05-17 00:05:00|1739.9|1739.6|1739.8|1739.5|1740.5|1740.2|1739.5|1739.2|107
1684282200000|2023-05-17 00:10:00|1739.7|1739.4|1739.9|1739.6|1740.1|1739.8|1739.5|1739.2|33
1684282500000|2023-05-17 00:15:00|1740|1739.7|1739.7|1739.4|1740.2|1739.9|1739.1|1738.8|69
1684282800000|2023-05-17 00:20:00|1739.8|1739.5|1739.8|1739.5|1740|1739.7|1739.4|1739.1|31
1684283100000|2023-05-17 00:25:00|1739.9|1739.6|1739.8|1739.5|1740.1|1739.8|1739.4|1739.1|11
1684283400000|2023-05-17 00:30:00|1739.9|1739.6|1739.9|1739.6|1740.1|1739.8|1739.6|1739.3|39
1684283700000|2023-05-17 00:35:00|1740|1739.7|1740.4|1740.1|1740.5|1740.2|1739.9|1739.6|24
1684284000000|2023-05-17 00:40:00|1740.3|1740|1739.9|1739.6|1740.3|1740|1739.5|1739.2|24
1684284300000|2023-05-17 00:45:00|1739.8|1739.5|1739.4|1739.1|1739.9|1739.6|1739.2|1738.9|17
1684284600000|2023-05-17 00:50:00|1739.5|1739.2|1740.2|1739.9|1740.3|1740|1739.4|1739.1|31
1684284900000|2023-05-17 00:55:00|1740.3|1740|1740.4|1740.1|1740.5|1740.2|1740.1|1739.8|9
1684285200000|2023-05-17 01:00:00|1740.5|1740.2|1740.4|1740.1|1740.7|1740.4|1740.2|1739.9|15
1684285500000|2023-05-17 01:05:00|1740.5|1740.2|1741|1740.7|1741.1|1740.8|1740.3|1740|43
1684285800000|2023-05-17 01:10:00|1741.1|1740.8|1740.9|1740.6|1741.2|1740.9|1740.6|1740.3|30
1684286100000|2023-05-17 01:15:00|1741|1740.7|1741.1|1740.8|1741.6|1741.3|1741|1740.7|48
1684286400000|2023-05-17 01:20:00|1741.2|1740.9|1741.1|1740.8|1741.4|1741.1|1741|1740.7|23
1684286700000|2023-05-17 01:25:00|1741|1740.7|1741.8|1741.5|1741.9|1741.6|1741|1740.7|52
1684287000000|2023-05-17 01:30:00|1741.9|1741.6|1740.8|1740.5|1741.9|1741.6|1740.7|1740.4|75
1684287300000|2023-05-17 01:35:00|1740.9|1740.6|1741.5|1741.2|1741.5|1741.2|1740.9|1740.6|76
1684287600000|2023-05-17 01:40:00|1741.4|1741.1|1741.2|1740.9|1741.5|1741.2|1741.1|1740.8|69
1684287900000|2023-05-17 01:45:00|1741.3|1741|1741.3|1741|1741.4|1741.1|1741.1|1740.8|55
1684288200000|2023-05-17 01:50:00|1741.4|1741.1|1741.4|1741.1|1741.5|1741.2|1741.1|1740.8|22
1684288500000|2023-05-17 01:55:00|1741.3|1741|1741.2|1740.9|1741.4|1741.1|1741.1|1740.8|19
1684288800000|2023-05-17 02:00:00|1741.1|1740.8|1741.4|1741.1|1741.6|1741.3|1741|1740.7|36
1684289100000|2023-05-17 02:05:00|1741.3|1741|1741.8|1741.5|1741.8|1741.5|1741.2|1740.9|15
1684289400000|2023-05-17 02:10:00|1741.9|1741.6|1742|1741.7|1742|1741.7|1741.8|1741.5|46
1684289700000|2023-05-17 02:15:00|1741.9|1741.6|1742.2|1741.9|1742.2|1741.9|1741.8|1741.5|65
1684290000000|2023-05-17 02:20:00|1742.1|1741.8|1742.1|1741.8|1742.4|1742.1|1742.1|1741.8|47
1684290300000|2023-05-17 02:25:00|1742|1741.7|1742|1741.7|1742.3|1742|1742|1741.7|34
1684290600000|2023-05-17 02:30:00|1742.1|1741.8|1742.3|1742|1742.6|1742.3|1742.1|1741.8|39
1684290900000|2023-05-17 02:35:00|1742.2|1741.9|1742|1741.7|1742.4|1742.1|1741.9|1741.6|20
1684291200000|2023-05-17 02:40:00|1742.1|1741.8|1742.1|1741.8|1742.1|1741.8|1741.9|1741.6|5
1684291500000|2023-05-17 02:45:00|1742.2|1741.9|1742.4|1742.1|1742.6|1742.3|1742|1741.7|38
1684291800000|2023-05-17 02:50:00|1742.5|1742.2|1742.9|1742.6|1743|1742.7|1742.4|1742.1|71
1684292100000|2023-05-17 02:55:00|1742.8|1742.5|1742.9|1742.6|1743|1742.7|1742.7|1742.4|27
1684292400000|2023-05-17 03:00:00|1742.8|1742.5|1742.5|1742.2|1742.9|1742.6|1742.4|1742.1|31
1684292700000|2023-05-17 03:05:00|1742.6|1742.3|1742.3|1742|1742.6|1742.3|1742.3|1742|20
1684293000000|2023-05-17 03:10:00|1742.4|1742.1|1742|1741.7|1742.4|1742.1|1741.9|1741.6|25
1684293300000|2023-05-17 03:15:00|1742.1|1741.8|1741.8|1741.5|1742.1|1741.8|1741.7|1741.4|23
1684293600000|2023-05-17 03:20:00|1741.9|1741.6|1742|1741.7|1742.1|1741.8|1741.8|1741.5|5
1684293900000|2023-05-17 03:25:00|1742.1|1741.8|1741.9|1741.6|1742.1|1741.8|1741.9|1741.6|7
1684294200000|2023-05-17 03:30:00|1742|1741.7|1741.9|1741.6|1742.1|1741.8|1741.8|1741.5|24
1684294500000|2023-05-17 03:35:00|1741.8|1741.5|1741.5|1741.2|1742|1741.7|1741.4|1741.1|61
1684294800000|2023-05-17 03:40:00|1741.6|1741.3|1741.4|1741.1|1741.6|1741.3|1741.3|1741|18
1684295100000|2023-05-17 03:45:00|1741.5|1741.2|1741.4|1741.1|1741.7|1741.4|1741.4|1741.1|22
1684295400000|2023-05-17 03:50:00|1741.3|1741|1740.6|1740.3|1741.4|1741.1|1740.5|1740.2|41
1684295700000|2023-05-17 03:55:00|1740.7|1740.4|1740.8|1740.5|1741|1740.7|1740.5|1740.2|31
1684296000000|2023-05-17 04:00:00|1740.9|1740.6|1741.1|1740.8|1741.1|1740.8|1740.9|1740.6|21
1684296300000|2023-05-17 04:05:00|1741|1740.7|1741.4|1741.1|1741.4|1741.1|1741|1740.7|30
1684296600000|2023-05-17 04:10:00|1741.3|1741|1741|1740.7|1741.5|1741.2|1741|1740.7|13
1684296900000|2023-05-17 04:15:00|1741.1|1740.8|1741.2|1740.9|1741.3|1741|1740.9|1740.6|27
1684297200000|2023-05-17 04:20:00|1741.1|1740.8|1741.3|1741|1741.5|1741.2|1741.1|1740.8|23
1684297500000|2023-05-17 04:25:00|1741.4|1741.1|1741.4|1741.1|1741.5|1741.2|1741.3|1741|15
1684297800000|2023-05-17 04:30:00|1741.5|1741.2|1741.8|1741.5|1741.9|1741.6|1741.5|1741.2|42
1684298100000|2023-05-17 04:35:00|1741.7|1741.4|1741.6|1741.3|1741.8|1741.5|1741.3|1741|33
1684298400000|2023-05-17 04:40:00|1741.7|1741.4|1741.8|1741.5|1741.8|1741.5|1741.7|1741.4|2
1684298700000|2023-05-17 04:45:00|1741.9|1741.6|1741.7|1741.4|1742|1741.7|1741.6|1741.3|9
1684299000000|2023-05-17 04:50:00|1741.6|1741.3|1741.5|1741.2|1741.7|1741.4|1741.5|1741.2|9
1684299300000|2023-05-17 04:55:00|1741.6|1741.3|1741.6|1741.3|1741.8|1741.5|1741.5|1741.2|17
1684299600000|2023-05-17 05:00:00|1741.5|1741.2|1742|1741.7|1742.3|1742|1741.4|1741.1|44
1684299900000|2023-05-17 05:05:00|1742.1|1741.8|1742.1|1741.8|1742.2|1741.9|1741.6|1741.3|35
1684300200000|2023-05-17 05:10:00|1742|1741.7|1741.7|1741.4|1742.2|1741.9|1741.6|1741.3|27
1684300500000|2023-05-17 05:15:00|1741.8|1741.5|1741.4|1741.1|1741.8|1741.5|1741.4|1741.1|15
1684300800000|2023-05-17 05:20:00|1741.5|1741.2|1740.9|1740.6|1741.6|1741.3|1740.8|1740.5|28
1684301100000|2023-05-17 05:25:00|1741|1740.7|1740.3|1740|1741.1|1740.8|1740|1739.7|34
1684301400000|2023-05-17 05:30:00|1740.4|1740.1|1739.2|1738.9|1740.4|1740.1|1738.9|1738.6|83
1684301700000|2023-05-17 05:35:00|1739.3|1739|1739.5|1739.2|1739.6|1739.3|1739|1738.7|44
1684302000000|2023-05-17 05:40:00|1739.4|1739.1|1740|1739.7|1740.2|1739.9|1739.3|1739|37
1684302300000|2023-05-17 05:45:00|1739.9|1739.6|1740.1|1739.8|1740.1|1739.8|1739.5|1739.2|26
1684302600000|2023-05-17 05:50:00|1740|1739.7|1740.4|1740.1|1740.5|1740.2|1739.9|1739.6|32
1684302900000|2023-05-17 05:55:00|1740.5|1740.2|1740.1|1739.8|1740.5|1740.2|1739.9|1739.6|27
1684303200000|2023-05-17 06:00:00|1740|1739.7|1738.9|1738.6|1740|1739.7|1738.9|1738.6|143
1684303500000|2023-05-17 06:05:00|1739|1738.7|1738.3|1738|1739.1|1738.8|1738.3|1738|118
1684303800000|2023-05-17 06:10:00|1738.2|1737.9|1738.8|1738.5|1738.9|1738.6|1737.9|1737.6|126
1684304100000|2023-05-17 06:15:00|1738.9|1738.6|1738.6|1738.3|1739.1|1738.8|1738.6|1738.3|75
1684304400000|2023-05-17 06:20:00|1738.5|1738.2|1737.8|1737.5|1738.8|1738.5|1737.8|1737.5|96
1684304700000|2023-05-17 06:25:00|1737.9|1737.6|1738.7|1738.4|1738.9|1738.6|1737.8|1737.5|72
1684305000000|2023-05-17 06:30:00|1738.6|1738.3|1739.2|1738.9|1739.2|1738.9|1738.3|1738|49
1684305300000|2023-05-17 06:35:00|1739.1|1738.8|1739.2|1738.9|1739.3|1739|1738.9|1738.6|36
1684305600000|2023-05-17 06:40:00|1739.3|1739|1739.6|1739.3|1739.6|1739.3|1739|1738.7|74
1684305900000|2023-05-17 06:45:00|1739.5|1739.2|1740.3|1740|1740.5|1740.2|1739.3|1739|186
1684306200000|2023-05-17 06:50:00|1740.2|1739.9|1739.6|1739.3|1740.3|1740|1739.5|1739.2|49
1684306500000|2023-05-17 06:55:00|1739.5|1739.2|1739.1|1738.8|1739.5|1739.2|1738.7|1738.4|55
1684306800000|2023-05-17 07:00:00|1739.3|1739|1740|1739.7|1740.5|1740.2|1738.7|1738.4|317
1684307100000|2023-05-17 07:05:00|1739.9|1739.6|1741.4|1741.1|1741.4|1741.1|1738.5|1738.2|314
1684307400000|2023-05-17 07:10:00|1741.5|1741.2|1741.6|1741.3|1742.5|1742.2|1741.3|1741|393
1684307700000|2023-05-17 07:15:00|1741.7|1741.4|1740.9|1740.6|1742.3|1742|1740.5|1740.2|127
1684308000000|2023-05-17 07:20:00|1741|1740.7|1738.8|1738.5|1741.5|1741.2|1738.6|1738.3|217
1684308300000|2023-05-17 07:25:00|1738.7|1738.4|1738.5|1738.2|1738.8|1738.5|1737.6|1737.3|214
1684308600000|2023-05-17 07:30:00|1738.3|1738|1737.7|1737.4|1738.5|1738.2|1736.7|1736.4|318
1684308900000|2023-05-17 07:35:00|1737.6|1737.3|1739.3|1739|1739.5|1739.2|1737.6|1737.3|116
1684309200000|2023-05-17 07:40:00|1739.2|1738.9|1739.8|1739.5|1739.8|1739.5|1738.8|1738.5|124
1684309500000|2023-05-17 07:45:00|1739.7|1739.4|1740.9|1740.6|1741.1|1740.8|1739.3|1739|103
1684309800000|2023-05-17 07:50:00|1740.8|1740.5|1740.6|1740.3|1741.1|1740.8|1740.3|1740|105
1684310100000|2023-05-17 07:55:00|1740.7|1740.4|1740|1739.7|1740.8|1740.5|1739.9|1739.6|199
1684310400000|2023-05-17 08:00:00|1740.1|1739.8|1740.5|1740.2|1740.5|1740.2|1739.3|1739|172
1684310700000|2023-05-17 08:05:00|1740.2|1739.9|1742|1741.7|1743.6|1743.3|1739.8|1739.5|358
1684311000000|2023-05-17 08:10:00|1742.1|1741.8|1742.3|1742|1742.5|1742.2|1741.2|1740.9|209
1684311300000|2023-05-17 08:15:00|1742.4|1742.1|1742.7|1742.4|1742.7|1742.4|1741.6|1741.3|245
1684311600000|2023-05-17 08:20:00|1742.5|1742.2|1742.9|1742.6|1743.5|1743.2|1742.4|1742.1|186
1684311900000|2023-05-17 08:25:00|1743|1742.7|1742.5|1742.2|1743.5|1743.2|1742.5|1742.2|84
1684312200000|2023-05-17 08:30:00|1742.4|1742.1|1742.8|1742.5|1743.6|1743.3|1742.4|1742.1|293
1684312500000|2023-05-17 08:35:00|1742.9|1742.6|1743.3|1743|1743.9|1743.6|1742.9|1742.6|147
1684312800000|2023-05-17 08:40:00|1743.2|1742.9|1743.4|1743.1|1743.8|1743.5|1743.2|1742.9|92
1684313100000|2023-05-17 08:45:00|1743.5|1743.2|1743.4|1743.1|1743.8|1743.5|1743.1|1742.8|145
1684313400000|2023-05-17 08:50:00|1743.5|1743.2|1742.4|1742.1|1743.8|1743.5|1742.4|1742.1|128
1684313700000|2023-05-17 08:55:00|1742.3|1742|1742.9|1742.6|1743|1742.7|1742.1|1741.8|125
1684314000000|2023-05-17 09:00:00|1743|1742.7|1743.2|1742.9|1743.7|1743.4|1743|1742.7|249
1684314300000|2023-05-17 09:05:00|1743.3|1743|1742.5|1742.2|1743.3|1743|1742.3|1742|54
1684314600000|2023-05-17 09:10:00|1742.4|1742.1|1742.1|1741.8|1742.7|1742.4|1741.8|1741.5|102
1684314900000|2023-05-17 09:15:00|1742.2|1741.9|1742.6|1742.3|1742.6|1742.3|1741.9|1741.6|78
1684315200000|2023-05-17 09:20:00|1742.7|1742.4|1742.9|1742.6|1743.1|1742.8|1742.4|1742.1|65
1684315500000|2023-05-17 09:25:00|1742.8|1742.5|1742.8|1742.5|1743.5|1743.2|1742.8|1742.5|102
1684315800000|2023-05-17 09:30:00|1742.9|1742.6|1742.5|1742.2|1742.9|1742.6|1742.2|1741.9|118
1684316100000|2023-05-17 09:35:00|1742.3|1742|1742.6|1742.3|1742.6|1742.3|1742|1741.7|83
1684316400000|2023-05-17 09:40:00|1742.7|1742.4|1742.2|1741.9|1743.1|1742.8|1742|1741.7|88
1684316700000|2023-05-17 09:45:00|1742.3|1742|1742.5|1742.2|1742.9|1742.6|1742.3|1742|81
1684317000000|2023-05-17 09:50:00|1742.6|1742.3|1743.6|1743.3|1743.8|1743.5|1742.3|1742|120
1684317300000|2023-05-17 09:55:00|1743.5|1743.2|1744.6|1744.3|1744.7|1744.4|1743.4|1743.1|155
1684317600000|2023-05-17 10:00:00|1744.7|1744.4|1744.3|1744|1745|1744.7|1743.9|1743.6|129
1684317900000|2023-05-17 10:05:00|1744.2|1743.9|1744.1|1743.8|1744.6|1744.3|1744.1|1743.8|82
1684318200000|2023-05-17 10:10:00|1744.2|1743.9|1744.4|1744.1|1744.5|1744.2|1744|1743.7|56
1684318500000|2023-05-17 10:15:00|1744.5|1744.2|1744.1|1743.8|1744.6|1744.3|1743.9|1743.6|80
1684318800000|2023-05-17 10:20:00|1744|1743.7|1743.9|1743.6|1744|1743.7|1743.3|1743|146
1684319100000|2023-05-17 10:25:00|1743.8|1743.5|1744.7|1744.4|1744.8|1744.5|1743.8|1743.5|92
1684319400000|2023-05-17 10:30:00|1744.8|1744.5|1743|1742.7|1745.2|1744.9|1743|1742.7|466
1684319700000|2023-05-17 10:35:00|1743.1|1742.8|1742.1|1741.8|1743.1|1742.8|1741.9|1741.6|346
1684320000000|2023-05-17 10:40:00|1742.2|1741.9|1743.8|1743.5|1744.1|1743.8|1742.1|1741.8|280
1684320300000|2023-05-17 10:45:00|1743.9|1743.6|1743.7|1743.4|1744.5|1744.2|1743.1|1742.8|423
1684320600000|2023-05-17 10:50:00|1743.8|1743.5|1744|1743.7|1744.1|1743.8|1743.2|1742.9|96
1684320900000|2023-05-17 10:55:00|1744.1|1743.8|1745.1|1744.8|1745.2|1744.9|1744|1743.7|124
1684321200000|2023-05-17 11:00:00|1745.2|1744.9|1745.2|1744.9|1746.1|1745.8|1745.1|1744.8|264
1684321500000|2023-05-17 11:05:00|1745.1|1744.8|1745.6|1745.3|1745.9|1745.6|1745.1|1744.8|126
1684321800000|2023-05-17 11:10:00|1745.7|1745.4|1746.2|1745.9|1746.6|1746.3|1745.6|1745.3|269
1684322100000|2023-05-17 11:15:00|1746.1|1745.8|1744.9|1744.6|1746.5|1746.2|1744.8|1744.5|260
1684322400000|2023-05-17 11:20:00|1744.8|1744.5|1745.7|1745.4|1745.7|1745.4|1744.8|1744.5|171
1684322700000|2023-05-17 11:25:00|1745.6|1745.3|1745.3|1745|1745.7|1745.4|1744.9|1744.6|168
1684323000000|2023-05-17 11:30:00|1745.4|1745.1|1746.9|1746.6|1747.2|1746.9|1745.4|1745.1|408
1684323300000|2023-05-17 11:35:00|1746.7|1746.4|1745.5|1745.2|1746.8|1746.5|1745.4|1745.1|296
1684323600000|2023-05-17 11:40:00|1745.4|1745.1|1745|1744.7|1745.6|1745.3|1744.7|1744.4|145
1684323900000|2023-05-17 11:45:00|1745.1|1744.8|1745|1744.7|1745.6|1745.3|1745|1744.7|87
1684324200000|2023-05-17 11:50:00|1744.9|1744.6|1744.9|1744.6|1745.2|1744.9|1744.4|1744.1|114
1684324500000|2023-05-17 11:55:00|1744.8|1744.5|1745.5|1745.2|1745.5|1745.2|1744.3|1744|132
1684324800000|2023-05-17 12:00:00|1745.4|1745.1|1745.4|1745.1|1746.1|1745.8|1744.9|1744.6|224
1684325100000|2023-05-17 12:05:00|1745.5|1745.2|1744.9|1744.6|1745.8|1745.5|1744.9|1744.6|120
1684325400000|2023-05-17 12:10:00|1745|1744.7|1744.7|1744.4|1745.2|1744.9|1744.5|1744.2|182
1684325700000|2023-05-17 12:15:00|1744.6|1744.3|1744.2|1743.9|1744.9|1744.6|1744.2|1743.9|328
1684326000000|2023-05-17 12:20:00|1744.1|1743.8|1745|1744.7|1745.2|1744.9|1743.8|1743.5|257
1684326300000|2023-05-17 12:25:00|1744.9|1744.6|1744.5|1744.2|1745.5|1745.2|1744.5|1744.2|234
1684326600000|2023-05-17 12:30:00|1744.6|1744.3|1743.6|1743.3|1744.8|1744.5|1743.1|1742.8|398
1684326900000|2023-05-17 12:35:00|1743.7|1743.4|1744|1743.7|1744.7|1744.4|1743.4|1743.1|300
1684327200000|2023-05-17 12:40:00|1744.1|1743.8|1744.6|1744.3|1745|1744.7|1744|1743.7|210
1684327500000|2023-05-17 12:45:00|1744.7|1744.4|1745.8|1745.5|1746.2|1745.9|1744.6|1744.3|313
1684327800000|2023-05-17 12:50:00|1745.7|1745.4|1746.3|1746|1746.5|1746.2|1745.3|1745|320
1684328100000|2023-05-17 12:55:00|1746.4|1746.1|1748.4|1748.1|1748.5|1748.2|1746.3|1746|704
1684328400000|2023-05-17 13:00:00|1748.3|1748|1747.4|1747.1|1748.6|1748.3|1747|1746.7|468
1684328700000|2023-05-17 13:05:00|1747.5|1747.2|1747.2|1746.9|1748.1|1747.8|1747|1746.7|406
1684329000000|2023-05-17 13:10:00|1747.1|1746.8|1748.4|1748.1|1748.8|1748.5|1747.1|1746.8|500
1684329300000|2023-05-17 13:15:00|1748.3|1748|1748|1747.7|1748.9|1748.6|1747.8|1747.5|415
1684329600000|2023-05-17 13:20:00|1748.1|1747.8|1749.3|1749|1749.4|1749.1|1748|1747.7|391
1684329900000|2023-05-17 13:25:00|1749.4|1749.1|1747.8|1747.5|1750.1|1749.8|1747.5|1747.2|1510
1684330200000|2023-05-17 13:30:00|1747.7|1747.4|1746.4|1746.1|1748.6|1748.3|1745.1|1744.8|6386
1684330500000|2023-05-17 13:35:00|1746.3|1746|1746.5|1746.2|1748.2|1747.9|1745.9|1745.6|3132
1684330800000|2023-05-17 13:40:00|1746.4|1746.1|1746|1745.7|1746.6|1746.3|1744.2|1743.9|3342
1684331100000|2023-05-17 13:45:00|1746.4|1746.1|1741.3|1741|1746.5|1746.2|1741.1|1740.8|3893
1684331400000|2023-05-17 13:50:00|1741.1|1740.8|1738|1737.7|1742.2|1741.9|1737.9|1737.6|4311
1684331700000|2023-05-17 13:55:00|1737.9|1737.6|1736.2|1735.9|1739.2|1738.9|1735.8|1735.5|2805
1684332000000|2023-05-17 14:00:00|1736.3|1736|1737.8|1737.5|1738.6|1738.3|1735.1|1734.8|2759
1684332300000|2023-05-17 14:05:00|1737.9|1737.6|1743|1742.7|1743|1742.7|1737.6|1737.3|3484
1684332600000|2023-05-17 14:10:00|1742.9|1742.6|1744.2|1743.9|1744.4|1744.1|1741.7|1741.4|2064
1684332900000|2023-05-17 14:15:00|1744.4|1744.1|1743.9|1743.6|1746|1745.7|1743.4|1743.1|2968
1684333200000|2023-05-17 14:20:00|1744|1743.7|1746.9|1746.6|1747.3|1747|1744|1743.7|1954
1684333500000|2023-05-17 14:25:00|1747|1746.7|1748.7|1748.4|1749.1|1748.8|1746.2|1745.9|2710
1684333800000|2023-05-17 14:30:00|1748.8|1748.5|1749.9|1749.6|1750.4|1750.1|1748|1747.7|2559
1684334100000|2023-05-17 14:35:00|1750|1749.7|1749.1|1748.8|1750.5|1750.2|1748.8|1748.5|1495
1684334400000|2023-05-17 14:40:00|1748.9|1748.6|1748.9|1748.6|1749.9|1749.6|1747.8|1747.5|1510
1684334700000|2023-05-17 14:45:00|1749|1748.7|1748.3|1748|1749.7|1749.4|1747.8|1747.5|1776
1684335000000|2023-05-17 14:50:00|1748.4|1748.1|1750.4|1750.1|1750.8|1750.5|1748.4|1748.1|1377
1684335300000|2023-05-17 14:55:00|1750.5|1750.2|1751.8|1751.5|1752.4|1752.1|1750|1749.7|2108
1684335600000|2023-05-17 15:00:00|1751.9|1751.6|1753.3|1753|1753.6|1753.3|1751.8|1751.5|2171
1684335900000|2023-05-17 15:05:00|1753.2|1752.9|1751.7|1751.4|1753.3|1753|1751.2|1750.9|1273
1684336200000|2023-05-17 15:10:00|1751.5|1751.2|1751.5|1751.2|1752.1|1751.8|1751.1|1750.8|330
1684336500000|2023-05-17 15:15:00|1752.9|1752.6|1756.5|1756.2|1758.7|1758.4|1752.9|1752.6|5390
1684336800000|2023-05-17 15:20:00|1756.6|1756.3|1756|1755.7|1756.9|1756.6|1753.2|1752.9|4721
1684337100000|2023-05-17 15:25:00|1756.1|1755.8|1759|1758.7|1759.6|1759.3|1755.2|1754.9|3277
1684337400000|2023-05-17 15:30:00|1758.7|1758.4|1758.6|1758.3|1760.4|1760.1|1758.3|1758|3229
1684337700000|2023-05-17 15:35:00|1758.7|1758.4|1759.3|1759|1759.7|1759.4|1757.8|1757.5|1711
1684338000000|2023-05-17 15:40:00|1759.2|1758.9|1761.9|1761.6|1762.1|1761.8|1759.2|1758.9|2844
1684338300000|2023-05-17 15:45:00|1762.1|1761.8|1760.9|1760.6|1763.5|1763.2|1760.8|1760.5|2712
1684338600000|2023-05-17 15:50:00|1761|1760.7|1761.1|1760.8|1761.9|1761.6|1760.9|1760.6|1774
1684338900000|2023-05-17 15:55:00|1761.2|1760.9|1760.8|1760.5|1761.5|1761.2|1760|1759.7|1530
1684339200000|2023-05-17 16:00:00|1760.7|1760.4|1760.4|1760.1|1761.1|1760.8|1759.8|1759.5|1959
1684339500000|2023-05-17 16:05:00|1760.3|1760|1760.5|1760.2|1761.5|1761.2|1760.3|1760|1867
1684339800000|2023-05-17 16:10:00|1760.6|1760.3|1761.8|1761.5|1762.1|1761.8|1760.5|1760.2|2465
1684340100000|2023-05-17 16:15:00|1761.9|1761.6|1762.3|1762|1763.2|1762.9|1761.6|1761.3|1784
1684340400000|2023-05-17 16:20:00|1762.4|1762.1|1761.6|1761.3|1763.2|1762.9|1761.4|1761.1|1156
1684340700000|2023-05-17 16:25:00|1761.7|1761.4|1763.8|1763.5|1764.1|1763.8|1761.1|1760.8|1608
1684341000000|2023-05-17 16:30:00|1763.9|1763.6|1765|1764.7|1765.8|1765.5|1763.6|1763.3|2594
1684341300000|2023-05-17 16:35:00|1765.1|1764.8|1767.1|1766.8|1767.2|1766.9|1764.7|1764.4|2429
1684341600000|2023-05-17 16:40:00|1767.3|1767|1770.1|1769.8|1770.2|1769.9|1767.1|1766.8|4117
1684341900000|2023-05-17 16:45:00|1770.2|1769.9|1771.6|1771.3|1772.4|1772.1|1769.5|1769.2|3211
1684342200000|2023-05-17 16:50:00|1771.5|1771.2|1772.5|1772.2|1772.6|1772.3|1770.5|1770.2|2610
1684342500000|2023-05-17 16:55:00|1772.6|1772.3|1771.8|1771.5|1773.2|1772.9|1770.3|1770|2350
1684342800000|2023-05-17 17:00:00|1772|1771.7|1772.9|1772.6|1773.2|1772.9|1771.8|1771.5|1836
1684343100000|2023-05-17 17:05:00|1773|1772.7|1774.5|1774.2|1776.4|1776.1|1772.9|1772.6|4085
1684343400000|2023-05-17 17:10:00|1774.3|1774|1773.7|1773.4|1774.8|1774.5|1773|1772.7|2931
1684343700000|2023-05-17 17:15:00|1773.8|1773.5|1774.3|1774|1774.6|1774.3|1772.3|1772|1858
1684344000000|2023-05-17 17:20:00|1774.2|1773.9|1776.1|1775.8|1776.6|1776.3|1774.2|1773.9|2631
1684344300000|2023-05-17 17:25:00|1776.2|1775.9|1776.4|1776.1|1776.8|1776.5|1775.9|1775.6|1522
1684344600000|2023-05-17 17:30:00|1776.5|1776.2|1778|1777.7|1778|1777.7|1776.1|1775.8|1497
1684344900000|2023-05-17 17:35:00|1778.1|1777.8|1776.6|1776.3|1778.2|1777.9|1776|1775.7|1365
1684345200000|2023-05-17 17:40:00|1776.7|1776.4|1776.5|1776.2|1777|1776.7|1775.4|1775.1|1700
1684345500000|2023-05-17 17:45:00|1776.6|1776.3|1777.2|1776.9|1777.8|1777.5|1776.6|1776.3|1771
1684345800000|2023-05-17 17:50:00|1777.3|1777|1776.2|1775.9|1777.7|1777.4|1775.9|1775.6|2047
1684346100000|2023-05-17 17:55:00|1776.1|1775.8|1776.9|1776.6|1777.3|1777|1776|1775.7|1367
1684346400000|2023-05-17 18:00:00|1777|1776.7|1775.2|1774.9|1777.7|1777.4|1775.1|1774.8|2339
1684346700000|2023-05-17 18:05:00|1775.1|1774.8|1773.1|1772.8|1775.5|1775.2|1772.4|1772.1|2362
1684347000000|2023-05-17 18:10:00|1773|1772.7|1774.5|1774.2|1775.5|1775.2|1773|1772.7|1311
1684347300000|2023-05-17 18:15:00|1774.6|1774.3|1774.7|1774.4|1775.4|1775.1|1773.5|1773.2|1039
1684347600000|2023-05-17 18:20:00|1774.6|1774.3|1773.4|1773.1|1774.8|1774.5|1773.1|1772.8|911
1684347900000|2023-05-17 18:25:00|1773.2|1772.9|1772.6|1772.3|1773.6|1773.3|1772.3|1772|1216
1684348200000|2023-05-17 18:30:00|1772.7|1772.4|1771.5|1771.2|1773.5|1773.2|1771.1|1770.8|1592
1684348500000|2023-05-17 18:35:00|1771.7|1771.4|1773.3|1773|1774.1|1773.8|1771.7|1771.4|1374
1684348800000|2023-05-17 18:40:00|1773.4|1773.1|1772.9|1772.6|1774.1|1773.8|1772.4|1772.1|1326
1684349100000|2023-05-17 18:45:00|1772.8|1772.5|1774.4|1774.1|1774.4|1774.1|1772|1771.7|1416
1684349400000|2023-05-17 18:50:00|1774.5|1774.2|1772.9|1772.6|1774.6|1774.3|1772.4|1772.1|1225
1684349700000|2023-05-17 18:55:00|1773|1772.7|1772.4|1772.1|1773|1772.7|1771.9|1771.6|1019
1684350000000|2023-05-17 19:00:00|1772.5|1772.2|1775.3|1775|1775.7|1775.4|1772.1|1771.8|1721
1684350300000|2023-05-17 19:05:00|1775.5|1775.2|1776.5|1776.2|1776.9|1776.6|1775.2|1774.9|1798
1684350600000|2023-05-17 19:10:00|1776.4|1776.1|1776.4|1776.1|1777|1776.7|1776|1775.7|1122
1684350900000|2023-05-17 19:15:00|1776.5|1776.2|1777.3|1777|1778.8|1778.5|1776.4|1776.1|3633
1684351200000|2023-05-17 19:20:00|1777.2|1776.9|1773.6|1773.3|1777.5|1777.2|1773.2|1772.9|2888
1684351500000|2023-05-17 19:25:00|1773.5|1773.2|1773.5|1773.2|1775.1|1774.8|1772.6|1772.3|1827
1684351800000|2023-05-17 19:30:00|1773.6|1773.3|1773.6|1773.3|1775|1774.7|1772.7|1772.4|1487
1684352100000|2023-05-17 19:35:00|1773.8|1773.5|1774.5|1774.2|1775|1774.7|1773.3|1773|2841
1684352400000|2023-05-17 19:40:00|1774.4|1774.1|1775.5|1775.2|1776.1|1775.8|1773.9|1773.6|2627
1684352700000|2023-05-17 19:45:00|1775.2|1774.9|1778|1777.7|1778.8|1778.5|1775.1|1774.8|3907
1684353000000|2023-05-17 19:50:00|1778.5|1778.2|1777.4|1777.1|1779.2|1778.9|1776.2|1775.9|3657
1684353300000|2023-05-17 19:55:00|1777.3|1777|1776.8|1776.5|1778.4|1778.1|1775.7|1775.4|14080
1684353600000|2023-05-17 20:00:00|1776.6|1776.3|1776.2|1775.9|1777|1776.7|1775.7|1775.4|3706
1684353900000|2023-05-17 20:05:00|1776.1|1775.8|1774.9|1774.6|1776.6|1776.3|1774.7|1774.4|1509
1684354200000|2023-05-17 20:10:00|1774.8|1774.5|1775.3|1775|1775.7|1775.4|1774.6|1774.3|1116
1684354500000|2023-05-17 20:15:00|1775.4|1775.1|1776|1775.7|1776.4|1776.1|1775|1774.7|495
1684354800000|2023-05-17 20:20:00|1776.1|1775.8|1776.2|1775.9|1776.8|1776.5|1776.1|1775.8|320
1684355100000|2023-05-17 20:25:00|1776.3|1776|1775.7|1775.4|1776.5|1776.2|1775.7|1775.4|253
1684355400000|2023-05-17 20:30:00|1775.5|1775.2|1775.3|1775|1775.7|1775.4|1774.9|1774.6|315
1684355700000|2023-05-17 20:35:00|1775.4|1775.1|1775.6|1775.3|1775.8|1775.5|1775.4|1775.1|70
1684356000000|2023-05-17 20:40:00|1775.7|1775.4|1775.6|1775.3|1776.1|1775.8|1775.6|1775.3|134
1684356300000|2023-05-17 20:45:00|1775.5|1775.2|1775|1774.7|1775.8|1775.5|1774.9|1774.6|299
1684356600000|2023-05-17 20:50:00|1774.9|1774.6|1775.2|1774.9|1775.6|1775.3|1774.9|1774.6|212
1684356900000|2023-05-17 20:55:00|1775.3|1775|1775.7|1774.9|1775.7|1775.3|1774.8|1774.5|223
1684357200000|2023-05-17 21:00:00|1775.6|1774.8|1775.5|1774.7|1775.7|1774.9|1775.3|1774.5|0
1684357500000|2023-05-17 21:05:00|1775.4|1774.6|1775.6|1774.8|1775.6|1774.8|1775.4|1774.6|0
1684357800000|2023-05-17 21:10:00|1775.8|1775|1775.7|1774.9|1776|1775.2|1775.7|1774.9|0
1684358100000|2023-05-17 21:15:00|1776|1775.2|1776|1775.2|1776.1|1775.3|1775.9|1775.1|0
1684358400000|2023-05-17 21:20:00|1776.1|1775.3|1776|1775.2|1776.1|1775.3|1776|1775.2|0
1684358700000|2023-05-17 21:25:00|1776.1|1775.3|1776|1775.2|1776.1|1775.3|1775.9|1775.1|0
1684359000000|2023-05-17 21:30:00|1776.3|1775.5|1776.3|1775.5|1776.3|1775.5|1776.3|1775.5|0
1684359900000|2023-05-17 21:45:00|1776.2|1775.4|1776.4|1775.6|1776.4|1775.6|1776.2|1775.4|0
1684360500000|2023-05-17 21:55:00|1776.3|1775.5|1776.3|1775.5|1776.3|1775.5|1776.3|1775.5|0
1684360800000|2023-05-17 22:00:00|1776.1|1775.8|1775.9|1775.6|1776.8|1776.5|1775.5|1775.2|354
1684361100000|2023-05-17 22:05:00|1776|1775.7|1774.9|1774.6|1776.5|1776.2|1774.8|1774.5|158
1684361400000|2023-05-17 22:10:00|1775|1774.7|1776|1775.7|1776.2|1775.9|1775|1774.7|105
1684361700000|2023-05-17 22:15:00|1776.1|1775.8|1775.6|1775.3|1776.2|1775.9|1775.6|1775.3|39
1684362000000|2023-05-17 22:20:00|1775.7|1775.4|1776.2|1775.9|1776.2|1775.9|1775.6|1775.3|59
1684362300000|2023-05-17 22:25:00|1776.1|1775.8|1776.4|1776.1|1776.6|1776.3|1775.9|1775.6|113
1684362600000|2023-05-17 22:30:00|1776.5|1776.2|1776.7|1776.4|1777|1776.7|1776.2|1775.9|123
1684362900000|2023-05-17 22:35:00|1776.5|1776.2|1776.1|1775.8|1776.6|1776.3|1776|1775.7|15
1684363200000|2023-05-17 22:40:00|1776.2|1775.9|1776.2|1775.9|1776.4|1776.1|1776.1|1775.8|29
1684363500000|2023-05-17 22:45:00|1776.3|1776|1776.5|1776.2|1776.5|1776.2|1775.8|1775.5|28
1684363800000|2023-05-17 22:50:00|1776.4|1776.1|1776.5|1776.2|1776.6|1776.3|1776.3|1776|14
1684364100000|2023-05-17 22:55:00|1776.6|1776.3|1776.4|1776.1|1776.8|1776.5|1776.3|1776|32
1684364400000|2023-05-17 23:00:00|1776.3|1776|1775.9|1775.6|1776.3|1776|1775.9|1775.6|20
1684364700000|2023-05-17 23:05:00|1775.7|1775.4|1775.9|1775.6|1776|1775.7|1775.7|1775.4|19
1684365000000|2023-05-17 23:10:00|1775.8|1775.5|1775.9|1775.6|1776.1|1775.8|1775.6|1775.3|20
1684365300000|2023-05-17 23:15:00|1776|1775.7|1775.6|1775.3|1776.1|1775.8|1775.6|1775.3|12
1684365600000|2023-05-17 23:20:00|1775.5|1775.2|1775.4|1775.1|1775.6|1775.3|1775.4|1775.1|43
1684365900000|2023-05-17 23:25:00|1775.5|1775.2|1776|1775.7|1776.2|1775.9|1775.5|1775.2|93
1684366200000|2023-05-17 23:30:00|1776.1|1775.8|1776.1|1775.8|1776.2|1775.9|1775.9|1775.6|22
1684366500000|2023-05-17 23:35:00|1776|1775.7|1775.7|1775.4|1776.1|1775.8|1775.7|1775.4|19
1684366800000|2023-05-17 23:40:00|1775.8|1775.5|1775.9|1775.6|1775.9|1775.6|1775.7|1775.4|24
1684367100000|2023-05-17 23:45:00|1775.8|1775.5|1775.9|1775.6|1776|1775.7|1775.7|1775.4|98
1684367400000|2023-05-17 23:50:00|1775.8|1775.5|1775.5|1775.2|1775.9|1775.6|1775.4|1775.1|33
1684367700000|2023-05-17 23:55:00|1775.6|1775.3|1775.8|1775.5|1775.9|1775.6|1775.4|1775.1|54
1684368000000|2023-05-18 00:00:00|1775.6|1775.3|1775.4|1775.1|1776|1775.7|1775.3|1775|110
1684368300000|2023-05-18 00:05:00|1775.5|1775.2|1776.2|1775.9|1776.4|1776.1|1775.5|1775.2|68
1684368600000|2023-05-18 00:10:00|1776.3|1776|1775.8|1775.5|1776.4|1776.1|1775.6|1775.3|99
1684368900000|2023-05-18 00:15:00|1775.7|1775.4|1776.4|1776.1|1776.5|1776.2|1775.7|1775.4|99
1684369200000|2023-05-18 00:20:00|1776.3|1776|1776.6|1776.3|1777|1776.7|1776.3|1776|40
1684369500000|2023-05-18 00:25:00|1776.7|1776.4|1777|1776.7|1777.4|1777.1|1776.6|1776.3|52
1684369800000|2023-05-18 00:30:00|1776.9|1776.6|1776.5|1776.2|1777.2|1776.9|1776.2|1775.9|30
1684370100000|2023-05-18 00:35:00|1776.4|1776.1|1776|1775.7|1776.5|1776.2|1775.8|1775.5|51
1684370400000|2023-05-18 00:40:00|1776.1|1775.8|1775.5|1775.2|1776.2|1775.9|1775.5|1775.2|29
1684370700000|2023-05-18 00:45:00|1775.6|1775.3|1775.6|1775.3|1775.9|1775.6|1775.4|1775.1|24
1684371000000|2023-05-18 00:50:00|1775.7|1775.4|1775.6|1775.3|1776|1775.7|1775.5|1775.2|53
1684371300000|2023-05-18 00:55:00|1775.5|1775.2|1774.9|1774.6|1775.9|1775.6|1774.9|1774.6|80
1684371600000|2023-05-18 01:00:00|1774.8|1774.5|1775.3|1775|1775.4|1775.1|1774.6|1774.3|55
1684371900000|2023-05-18 01:05:00|1775.4|1775.1|1775.1|1774.8|1775.4|1775.1|1775|1774.7|42
1684372200000|2023-05-18 01:10:00|1775|1774.7|1774.7|1774.4|1775.3|1775|1774.6|1774.3|39
1684372500000|2023-05-18 01:15:00|1774.8|1774.5|1774.9|1774.6|1775.1|1774.8|1774.7|1774.4|33
1684372800000|2023-05-18 01:20:00|1775|1774.7|1775.1|1774.8|1775.1|1774.8|1774.8|1774.5|7
1684373100000|2023-05-18 01:25:00|1775.2|1774.9|1775|1774.7|1775.3|1775|1774.8|1774.5|15
1684373400000|2023-05-18 01:30:00|1774.9|1774.6|1774.5|1774.2|1775.1|1774.8|1774|1773.7|57
1684373700000|2023-05-18 01:35:00|1774.4|1774.1|1774.2|1773.9|1774.8|1774.5|1774.2|1773.9|26
1684374000000|2023-05-18 01:40:00|1774.3|1774|1773.9|1773.6|1774.5|1774.2|1773.7|1773.4|51
1684374300000|2023-05-18 01:45:00|1774|1773.7|1774.7|1774.4|1774.7|1774.4|1774|1773.7|82
1684374600000|2023-05-18 01:50:00|1774.8|1774.5|1774.5|1774.2|1774.9|1774.6|1774.3|1774|42
1684374900000|2023-05-18 01:55:00|1774.4|1774.1|1774.1|1773.8|1774.7|1774.4|1774|1773.7|52
1684375200000|2023-05-18 02:00:00|1774.2|1773.9|1774.4|1774.1|1774.4|1774.1|1774|1773.7|60
1684375500000|2023-05-18 02:05:00|1774.3|1774|1774.3|1774|1774.4|1774.1|1774.1|1773.8|47
1684375800000|2023-05-18 02:10:00|1774.2|1773.9|1774.5|1774.2|1774.5|1774.2|1773.8|1773.5|64
1684376100000|2023-05-18 02:15:00|1774.6|1774.3|1774.7|1774.4|1774.8|1774.5|1774.4|1774.1|69
1684376400000|2023-05-18 02:20:00|1774.8|1774.5|1774.6|1774.3|1775|1774.7|1774.5|1774.2|33
1684376700000|2023-05-18 02:25:00|1774.5|1774.2|1774.5|1774.2|1774.7|1774.4|1774.3|1774|29
1684377000000|2023-05-18 02:30:00|1774.6|1774.3|1774.6|1774.3|1774.7|1774.4|1774.4|1774.1|21
1684377300000|2023-05-18 02:35:00|1774.5|1774.2|1774.2|1773.9|1774.6|1774.3|1774|1773.7|46
1684377600000|2023-05-18 02:40:00|1774.3|1774|1774.7|1774.4|1774.7|1774.4|1774.2|1773.9|7
1684377900000|2023-05-18 02:45:00|1774.6|1774.3|1774.8|1774.5|1775|1774.7|1774.6|1774.3|32
1684378200000|2023-05-18 02:50:00|1774.9|1774.6|1775.5|1775.2|1775.6|1775.3|1774.8|1774.5|65
1684378500000|2023-05-18 02:55:00|1775.4|1775.1|1775.4|1775.1|1775.7|1775.4|1775.4|1775.1|39
1684378800000|2023-05-18 03:00:00|1775.5|1775.2|1775.6|1775.3|1775.7|1775.4|1775.3|1775|45
1684379100000|2023-05-18 03:05:00|1775.5|1775.2|1775.8|1775.5|1776|1775.7|1775.5|1775.2|63
1684379400000|2023-05-18 03:10:00|1775.7|1775.4|1775.5|1775.2|1775.8|1775.5|1775.4|1775.1|39
1684379700000|2023-05-18 03:15:00|1775.6|1775.3|1776.2|1775.9|1776.2|1775.9|1775.4|1775.1|59
1684380000000|2023-05-18 03:20:00|1776.1|1775.8|1775.6|1775.3|1776.1|1775.8|1775.4|1775.1|34
1684380300000|2023-05-18 03:25:00|1775.5|1775.2|1775.5|1775.2|1775.8|1775.5|1775.5|1775.2|13
1684380600000|2023-05-18 03:30:00|1775.4|1775.1|1775.4|1775.1|1775.7|1775.4|1775.2|1774.9|27
1684380900000|2023-05-18 03:35:00|1775.5|1775.2|1775.3|1775|1775.7|1775.4|1775.2|1774.9|11
1684381200000|2023-05-18 03:40:00|1775.2|1774.9|1774.9|1774.6|1775.3|1775|1774.8|1774.5|30
1684381500000|2023-05-18 03:45:00|1774.8|1774.5|1774.8|1774.5|1775|1774.7|1774.7|1774.4|17
1684381800000|2023-05-18 03:50:00|1774.7|1774.4|1774.7|1774.4|1774.9|1774.6|1774.6|1774.3|57
1684382100000|2023-05-18 03:55:00|1774.6|1774.3|1774.6|1774.3|1774.8|1774.5|1774.4|1774.1|17
1684382400000|2023-05-18 04:00:00|1774.5|1774.2|1774.2|1773.9|1774.7|1774.4|1774.2|1773.9|45
1684382700000|2023-05-18 04:05:00|1774.1|1773.8|1774.5|1774.2|1774.6|1774.3|1774|1773.7|18
1684383000000|2023-05-18 04:10:00|1774.4|1774.1|1774.4|1774.1|1774.6|1774.3|1774.4|1774.1|11
1684383300000|2023-05-18 04:15:00|1774.3|1774|1774.7|1774.4|1774.8|1774.5|1774.3|1774|28
1684383600000|2023-05-18 04:20:00|1774.6|1774.3|1774.4|1774.1|1774.6|1774.3|1774.4|1774.1|20
1684383900000|2023-05-18 04:25:00|1774.5|1774.2|1774.5|1774.2|1774.8|1774.5|1774.4|1774.1|22
1684384200000|2023-05-18 04:30:00|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|1774.2|1773.9|11
1684384500000|2023-05-18 04:35:00|1774.5|1774.2|1774.2|1773.9|1774.5|1774.2|1774.2|1773.9|27
1684384800000|2023-05-18 04:40:00|1774.3|1774|1774.4|1774.1|1774.4|1774.1|1774.2|1773.9|23
1684385100000|2023-05-18 04:45:00|1774.3|1774|1774.3|1774|1774.5|1774.2|1774.2|1773.9|45
1684385400000|2023-05-18 04:50:00|1774.4|1774.1|1775|1774.7|1775.1|1774.8|1774.3|1774|77
1684385700000|2023-05-18 04:55:00|1774.9|1774.6|1774.6|1774.3|1774.9|1774.6|1774.6|1774.3|32
1684386000000|2023-05-18 05:00:00|1774.5|1774.2|1774.3|1774|1774.7|1774.4|1774.2|1773.9|102
1684386300000|2023-05-18 05:05:00|1774.4|1774.1|1774.4|1774.1|1774.6|1774.3|1774.3|1774|44
1684386600000|2023-05-18 05:10:00|1774.3|1774|1774.7|1774.4|1774.7|1774.4|1774.3|1774|50
1684386900000|2023-05-18 05:15:00|1774.6|1774.3|1774.4|1774.1|1774.9|1774.6|1774.4|1774.1|83
1684387200000|2023-05-18 05:20:00|1774.5|1774.2|1773.8|1773.5|1774.5|1774.2|1773.7|1773.4|82
1684387500000|2023-05-18 05:25:00|1773.7|1773.4|1774.1|1773.8|1774.2|1773.9|1773.7|1773.4|48
1684387800000|2023-05-18 05:30:00|1774|1773.7|1773.5|1773.2|1774|1773.7|1773.4|1773.1|107
1684388100000|2023-05-18 05:35:00|1773.6|1773.3|1773.3|1773|1773.9|1773.6|1773.1|1772.8|90
1684388400000|2023-05-18 05:40:00|1773.4|1773.1|1773.3|1773|1773.7|1773.4|1773.2|1772.9|64
1684388700000|2023-05-18 05:45:00|1773.2|1772.9|1773|1772.7|1773.5|1773.2|1772.9|1772.6|67
1684389000000|2023-05-18 05:50:00|1772.9|1772.6|1773|1772.7|1773.1|1772.8|1772.8|1772.5|107
1684389300000|2023-05-18 05:55:00|1772.9|1772.6|1772.9|1772.6|1773.1|1772.8|1772.7|1772.4|42
1684389600000|2023-05-18 06:00:00|1772.8|1772.5|1773.5|1773.2|1773.7|1773.4|1772.6|1772.3|128
1684389900000|2023-05-18 06:05:00|1773.6|1773.3|1773.5|1773.2|1773.8|1773.5|1773.3|1773|69
1684390200000|2023-05-18 06:10:00|1773.6|1773.3|1773.7|1773.4|1774|1773.7|1773.5|1773.2|26
1684390500000|2023-05-18 06:15:00|1773.6|1773.3|1773.2|1772.9|1773.8|1773.5|1773.1|1772.8|51
1684390800000|2023-05-18 06:20:00|1773.3|1773|1774.1|1773.8|1774.2|1773.9|1773.2|1772.9|50
1684391100000|2023-05-18 06:25:00|1774.2|1773.9|1774.1|1773.8|1774.2|1773.9|1773.8|1773.5|82
1684391400000|2023-05-18 06:30:00|1774.2|1773.9|1774.1|1773.8|1774.3|1774|1773.7|1773.4|47
1684391700000|2023-05-18 06:35:00|1774|1773.7|1774.2|1773.9|1774.4|1774.1|1773.8|1773.5|59
1684392000000|2023-05-18 06:40:00|1774.1|1773.8|1773.7|1773.4|1774.1|1773.8|1773.7|1773.4|52
1684392300000|2023-05-18 06:45:00|1773.6|1773.3|1773.4|1773.1|1773.7|1773.4|1773.1|1772.8|50
1684392600000|2023-05-18 06:50:00|1773.5|1773.2|1772.6|1772.3|1773.5|1773.2|1772.3|1772|84
1684392900000|2023-05-18 06:55:00|1772.5|1772.2|1772.9|1772.6|1773.2|1772.9|1772.5|1772.2|76
1684393200000|2023-05-18 07:00:00|1773|1772.7|1775.2|1774.9|1775.2|1774.9|1773|1772.7|305
1684393500000|2023-05-18 07:05:00|1775.4|1775.1|1774.7|1774.4|1776.1|1775.8|1774.5|1774.2|334
1684393800000|2023-05-18 07:10:00|1774.9|1774.6|1776.1|1775.8|1776.6|1776.3|1774.8|1774.5|272
1684394100000|2023-05-18 07:15:00|1776.2|1775.9|1776.1|1775.8|1776.2|1775.9|1775.4|1775.1|191
1684394400000|2023-05-18 07:20:00|1776|1775.7|1775.2|1774.9|1776.5|1776.2|1775.1|1774.8|170
1684394700000|2023-05-18 07:25:00|1775.1|1774.8|1776.1|1775.8|1776.2|1775.9|1775.1|1774.8|160
1684395000000|2023-05-18 07:30:00|1776|1775.7|1775.5|1775.2|1776.5|1776.2|1775.2|1774.9|125
1684395300000|2023-05-18 07:35:00|1775.6|1775.3|1776.3|1776|1776.4|1776.1|1775.2|1774.9|158
1684395600000|2023-05-18 07:40:00|1776.4|1776.1|1776.7|1776.4|1777.2|1776.9|1776.1|1775.8|521
1684395900000|2023-05-18 07:45:00|1776.9|1776.6|1777.5|1777.2|1777.8|1777.5|1776.8|1776.5|183
1684396200000|2023-05-18 07:50:00|1777.6|1777.3|1777.8|1777.5|1778.4|1778.1|1777.5|1777.2|191
1684396500000|2023-05-18 07:55:00|1777.9|1777.6|1778|1777.7|1778.4|1778.1|1776.9|1776.6|280
1684396800000|2023-05-18 08:00:00|1778.1|1777.8|1780.4|1780.1|1780.8|1780.5|1778|1777.7|1146
1684397100000|2023-05-18 08:05:00|1780.3|1780|1782|1781.7|1782.3|1782|1780.1|1779.8|595
1684397400000|2023-05-18 08:10:00|1781.9|1781.6|1781.5|1781.2|1782.5|1782.2|1780.9|1780.6|298
1684397700000|2023-05-18 08:15:00|1781.4|1781.1|1780.3|1780|1781.6|1781.3|1780|1779.7|281
1684398000000|2023-05-18 08:20:00|1780.2|1779.9|1779.9|1779.6|1780.7|1780.4|1779.8|1779.5|237
1684398300000|2023-05-18 08:25:00|1780|1779.7|1780.5|1780.2|1780.7|1780.4|1779.9|1779.6|159
1684398600000|2023-05-18 08:30:00|1780.6|1780.3|1779.5|1779.2|1780.7|1780.4|1779.5|1779.2|155
1684398900000|2023-05-18 08:35:00|1779.6|1779.3|1778.7|1778.4|1779.6|1779.3|1778.7|1778.4|103
1684399200000|2023-05-18 08:40:00|1778.5|1778.2|1779.5|1779.2|1779.6|1779.3|1778.4|1778.1|156
1684399500000|2023-05-18 08:45:00|1779.6|1779.3|1780.2|1779.9|1780.5|1780.2|1779.6|1779.3|174
1684399800000|2023-05-18 08:50:00|1780.1|1779.8|1779.5|1779.2|1780.5|1780.2|1779.4|1779.1|135
1684400100000|2023-05-18 08:55:00|1779.6|1779.3|1779.5|1779.2|1780|1779.7|1779.3|1779|115
1684400400000|2023-05-18 09:00:00|1779.7|1779.4|1778.5|1778.2|1779.7|1779.4|1777.7|1777.4|200
1684400700000|2023-05-18 09:05:00|1778.4|1778.1|1779|1778.7|1779|1778.7|1778.2|1777.9|57
1684401000000|2023-05-18 09:10:00|1778.9|1778.6|1779.1|1778.8|1779.3|1779|1778.8|1778.5|58
1684401300000|2023-05-18 09:15:00|1779|1778.7|1779.1|1778.8|1779.1|1778.8|1778.3|1778|151
1684401600000|2023-05-18 09:20:00|1779.2|1778.9|1779.6|1779.3|1780|1779.7|1779.1|1778.8|111
1684401900000|2023-05-18 09:25:00|1779.7|1779.4|1779.4|1779.1|1780|1779.7|1779|1778.7|443
1684402200000|2023-05-18 09:30:00|1779.3|1779|1779.1|1778.8|1779.7|1779.4|1778.7|1778.4|212
1684402500000|2023-05-18 09:35:00|1779|1778.7|1779.8|1779.5|1780|1779.7|1779|1778.7|194
1684402800000|2023-05-18 09:40:00|1779.7|1779.4|1780.9|1780.6|1780.9|1780.6|1779.7|1779.4|145
1684403100000|2023-05-18 09:45:00|1780.8|1780.5|1780.6|1780.3|1780.9|1780.6|1780.2|1779.9|56
1684403400000|2023-05-18 09:50:00|1780.7|1780.4|1781.2|1780.9|1781.3|1781|1780.6|1780.3|238
1684403700000|2023-05-18 09:55:00|1781.1|1780.8|1781.9|1781.6|1782.3|1782|1781.1|1780.8|486
1684404000000|2023-05-18 10:00:00|1782|1781.7|1782.9|1782.6|1783|1782.7|1781.5|1781.2|346
1684404300000|2023-05-18 10:05:00|1783|1782.7|1781.3|1781|1783.1|1782.8|1781.3|1781|227
1684404600000|2023-05-18 10:10:00|1781.4|1781.1|1781.4|1781.1|1781.7|1781.4|1781.1|1780.8|113
1684404900000|2023-05-18 10:15:00|1781.3|1781|1781.3|1781|1781.7|1781.4|1781|1780.7|94
1684405200000|2023-05-18 10:20:00|1781.2|1780.9|1781.5|1781.2|1781.8|1781.5|1781.1|1780.8|130
1684405500000|2023-05-18 10:25:00|1781.6|1781.3|1781.5|1781.2|1781.7|1781.4|1781.2|1780.9|173
1684405800000|2023-05-18 10:30:00|1781.6|1781.3|1781.4|1781.1|1781.6|1781.3|1781|1780.7|264
1684406100000|2023-05-18 10:35:00|1781.3|1781|1781.8|1781.5|1781.8|1781.5|1780.7|1780.4|172
1684406400000|2023-05-18 10:40:00|1781.7|1781.4|1781.9|1781.6|1782|1781.7|1781.1|1780.8|149
1684406700000|2023-05-18 10:45:00|1782.1|1781.8|1782.5|1782.2|1783.2|1782.9|1782|1781.7|200
1684407000000|2023-05-18 10:50:00|1782.4|1782.1|1782.2|1781.9|1782.7|1782.4|1782.1|1781.8|128
1684407300000|2023-05-18 10:55:00|1782.1|1781.8|1782.3|1782|1782.4|1782.1|1781.8|1781.5|259
1684407600000|2023-05-18 11:00:00|1782.2|1781.9|1785.7|1785.4|1785.9|1785.6|1782.1|1781.8|1370
1684407900000|2023-05-18 11:05:00|1785.8|1785.5|1783.4|1783.1|1785.9|1785.6|1783.4|1783.1|342
1684408200000|2023-05-18 11:10:00|1783.3|1783|1783.4|1783.1|1783.5|1783.2|1783.1|1782.8|170
1684408500000|2023-05-18 11:15:00|1783.5|1783.2|1783.4|1783.1|1783.5|1783.2|1782.6|1782.3|240
1684408800000|2023-05-18 11:20:00|1783.3|1783|1781.4|1781.1|1783.3|1783|1781.3|1781|278
1684409100000|2023-05-18 11:25:00|1781.6|1781.3|1780.8|1780.5|1781.7|1781.4|1780.7|1780.4|183
1684409400000|2023-05-18 11:30:00|1780.7|1780.4|1780.6|1780.3|1781.2|1780.9|1780.6|1780.3|281
1684409700000|2023-05-18 11:35:00|1780.7|1780.4|1780.2|1779.9|1780.8|1780.5|1780|1779.7|148
1684410000000|2023-05-18 11:40:00|1780.3|1780|1779.9|1779.6|1780.3|1780|1779.5|1779.2|144
1684410300000|2023-05-18 11:45:00|1779.7|1779.4|1780.1|1779.8|1780.3|1780|1779.6|1779.3|184
1684410600000|2023-05-18 11:50:00|1780.2|1779.9|1780|1779.7|1780.4|1780.1|1779.9|1779.6|155
1684410900000|2023-05-18 11:55:00|1780.1|1779.8|1779.6|1779.3|1780.1|1779.8|1779.4|1779.1|265
1684411200000|2023-05-18 12:00:00|1779.5|1779.2|1779|1778.7|1779.9|1779.6|1778.5|1778.2|292
1684411500000|2023-05-18 12:05:00|1779.1|1778.8|1778.6|1778.3|1779.3|1779|1778.3|1778|199
1684411800000|2023-05-18 12:10:00|1778.7|1778.4|1778.3|1778|1778.9|1778.6|1778.2|1777.9|171
1684412100000|2023-05-18 12:15:00|1778.2|1777.9|1777.5|1777.2|1778.2|1777.9|1776.8|1776.5|277
1684412400000|2023-05-18 12:20:00|1777.4|1777.1|1777|1776.7|1777.7|1777.4|1776.4|1776.1|281
1684412700000|2023-05-18 12:25:00|1777.1|1776.8|1777.6|1777.3|1777.7|1777.4|1776.7|1776.4|278
1684413000000|2023-05-18 12:30:00|1777.7|1777.4|1776.2|1775.9|1779.4|1779.1|1775.9|1775.6|809
1684413300000|2023-05-18 12:35:00|1776.3|1776|1776.4|1776.1|1777.8|1777.5|1776|1775.7|354
1684413600000|2023-05-18 12:40:00|1776.5|1776.2|1776.4|1776.1|1776.6|1776.3|1775.9|1775.6|369
1684413900000|2023-05-18 12:45:00|1776.5|1776.2|1774.7|1774.4|1776.9|1776.6|1774.4|1774.1|499
1684414200000|2023-05-18 12:50:00|1774.8|1774.5|1773.3|1773|1774.8|1774.5|1771.9|1771.6|1066
1684414500000|2023-05-18 12:55:00|1773.4|1773.1|1769.3|1769|1773.6|1773.3|1769.3|1769|1585
1684414800000|2023-05-18 13:00:00|1769.4|1769.1|1767.3|1767|1770.5|1770.2|1766|1765.7|2306
1684415100000|2023-05-18 13:05:00|1767.2|1766.9|1767.8|1767.5|1768.2|1767.9|1765.4|1765.1|1637
1684415400000|2023-05-18 13:10:00|1767.9|1767.6|1767.7|1767.4|1768.9|1768.6|1766.7|1766.4|769
1684415700000|2023-05-18 13:15:00|1767.6|1767.3|1769.6|1769.3|1770|1769.7|1767.6|1767.3|953
1684416000000|2023-05-18 13:20:00|1769.7|1769.4|1769.9|1769.6|1770.5|1770.2|1768.9|1768.6|735
1684416300000|2023-05-18 13:25:00|1769.8|1769.5|1768.6|1768.3|1770|1769.7|1768.4|1768.1|816
1684416600000|2023-05-18 13:30:00|1768.7|1768.4|1765.2|1764.9|1769.3|1769|1763.2|1762.9|7836
1684416900000|2023-05-18 13:35:00|1765.3|1765|1769.2|1768.9|1769.7|1769.4|1764.2|1763.9|4252
1684417200000|2023-05-18 13:40:00|1769.1|1768.8|1770.5|1770.2|1772|1771.7|1767.9|1767.6|3593
1684417500000|2023-05-18 13:45:00|1770.6|1770.3|1767.7|1767.4|1771.5|1771.2|1767.5|1767.2|2823
1684417800000|2023-05-18 13:50:00|1767.6|1767.3|1765.9|1765.6|1767.6|1767.3|1764.7|1764.4|3419
1684418100000|2023-05-18 13:55:00|1765.8|1765.5|1768.5|1768.2|1768.8|1768.5|1764.1|1763.8|3713
1684418400000|2023-05-18 14:00:00|1768.6|1768.3|1769.8|1769.5|1771.9|1771.6|1768.1|1767.8|3446
1684418700000|2023-05-18 14:05:00|1769.9|1769.6|1773.4|1773.1|1774.5|1774.2|1768.7|1768.4|3054
1684419000000|2023-05-18 14:10:00|1773.5|1773.2|1774.7|1774.4|1777.3|1777|1773.5|1773.2|2728
1684419300000|2023-05-18 14:15:00|1774.9|1774.6|1777.7|1777.4|1778.1|1777.8|1773.7|1773.4|3161
1684419600000|2023-05-18 14:20:00|1777.8|1777.5|1780.1|1779.8|1781.2|1780.9|1777.8|1777.5|4462
1684419900000|2023-05-18 14:25:00|1779.9|1779.6|1778.2|1777.9|1780|1779.7|1777.3|1777|2231
1684420200000|2023-05-18 14:30:00|1778.3|1778|1781.8|1781.5|1781.8|1781.5|1778.2|1777.9|2382
1684420500000|2023-05-18 14:35:00|1781.9|1781.6|1781|1780.7|1782.1|1781.8|1778.9|1778.6|1552
1684420800000|2023-05-18 14:40:00|1781.1|1780.8|1780.2|1779.9|1781.6|1781.3|1780|1779.7|3123
1684421100000|2023-05-18 14:45:00|1780|1779.7|1781.6|1781.3|1782.6|1782.3|1778.4|1778.1|2334
1684421400000|2023-05-18 14:50:00|1781.7|1781.4|1780.1|1779.8|1782.2|1781.9|1779|1778.7|1495
1684421700000|2023-05-18 14:55:00|1779.8|1779.5|1781.6|1781.3|1781.6|1781.3|1779.7|1779.4|1096
1684422000000|2023-05-18 15:00:00|1781.8|1781.5|1783.1|1782.8|1784.2|1783.9|1781.4|1781.1|2059
1684422300000|2023-05-18 15:05:00|1783.2|1782.9|1781.4|1781.1|1783.2|1782.9|1780.2|1779.9|1372
1684422600000|2023-05-18 15:10:00|1781.3|1781|1780.1|1779.8|1781.4|1781.1|1779|1778.7|1358
1684422900000|2023-05-18 15:15:00|1780.2|1779.9|1782.3|1782|1782.5|1782.2|1780.1|1779.8|1213
1684423200000|2023-05-18 15:20:00|1782.4|1782.1|1782.3|1782|1783.3|1783|1779.9|1779.6|2079
1684423500000|2023-05-18 15:25:00|1782.4|1782.1|1781.4|1781.1|1782.4|1782.1|1780.3|1780|1056
1684423800000|2023-05-18 15:30:00|1781.6|1781.3|1780.5|1780.2|1782.1|1781.8|1780|1779.7|1549
1684424100000|2023-05-18 15:35:00|1780.6|1780.3|1780.2|1779.9|1782.6|1782.3|1779.5|1779.2|1518
1684424400000|2023-05-18 15:40:00|1780.3|1780|1781.9|1781.6|1782.4|1782.1|1779.6|1779.3|1318
1684424700000|2023-05-18 15:45:00|1782.1|1781.8|1784.1|1783.8|1785.7|1785.4|1781.9|1781.6|2581
1684425000000|2023-05-18 15:50:00|1784.2|1783.9|1786.3|1786|1786.3|1786|1783.6|1783.3|2210
1684425300000|2023-05-18 15:55:00|1786.2|1785.9|1780.5|1780.2|1786.8|1786.5|1778.8|1778.5|4112
1684425600000|2023-05-18 16:00:00|1780.6|1780.3|1779|1778.7|1780.7|1780.4|1778.7|1778.4|1175
1684425900000|2023-05-18 16:05:00|1779.2|1778.9|1776.4|1776.1|1779.6|1779.3|1775.1|1774.8|2776
1684426200000|2023-05-18 16:10:00|1776.3|1776|1773.4|1773.1|1778|1777.7|1773.3|1773|2386
1684426500000|2023-05-18 16:15:00|1773.3|1773|1775|1774.7|1775.8|1775.5|1771.7|1771.4|1636
1684426800000|2023-05-18 16:20:00|1774.9|1774.6|1775.1|1774.8|1775.6|1775.3|1773.4|1773.1|1142
1684427100000|2023-05-18 16:25:00|1774.9|1774.6|1772|1771.7|1775.2|1774.9|1771|1770.7|1368
1684427400000|2023-05-18 16:30:00|1771.8|1771.5|1772.7|1772.4|1773.1|1772.8|1771.3|1771|1316
1684427700000|2023-05-18 16:35:00|1772.8|1772.5|1770.9|1770.6|1774.3|1774|1770.6|1770.3|2003
1684428000000|2023-05-18 16:40:00|1770.8|1770.5|1773.7|1773.4|1773.9|1773.6|1770.8|1770.5|1672
1684428300000|2023-05-18 16:45:00|1774.1|1773.8|1772.2|1771.9|1774.1|1773.8|1771.8|1771.5|773
1684428600000|2023-05-18 16:50:00|1772|1771.7|1772.3|1772|1772.8|1772.5|1771.1|1770.8|805
1684428900000|2023-05-18 16:55:00|1772.4|1772.1|1772.4|1772.1|1772.7|1772.4|1769.7|1769.4|1485
1684429200000|2023-05-18 17:00:00|1772.5|1772.2|1773.6|1773.3|1774.4|1774.1|1772.5|1772.2|1414
1684429500000|2023-05-18 17:05:00|1773.7|1773.4|1774.7|1774.4|1775.2|1774.9|1773.4|1773.1|1051
1684429800000|2023-05-18 17:10:00|1774.8|1774.5|1772.1|1771.8|1774.8|1774.5|1771.8|1771.5|885
1684430100000|2023-05-18 17:15:00|1772.2|1771.9|1773.8|1773.5|1774.5|1774.2|1771.7|1771.4|839
1684430400000|2023-05-18 17:20:00|1773.9|1773.6|1774.8|1774.5|1775.5|1775.2|1773.5|1773.2|926
1684430700000|2023-05-18 17:25:00|1774.9|1774.6|1770.3|1770|1776.6|1776.3|1770|1769.7|3721
1684431000000|2023-05-18 17:30:00|1770.2|1769.9|1772.6|1772.3|1772.8|1772.5|1769.4|1769.1|1713
1684431300000|2023-05-18 17:35:00|1772.5|1772.2|1771.4|1771.1|1773|1772.7|1771|1770.7|828
1684431600000|2023-05-18 17:40:00|1771.2|1770.9|1769.6|1769.3|1772.1|1771.8|1769.5|1769.2|591
1684431900000|2023-05-18 17:45:00|1769.4|1769.1|1770.1|1769.8|1770.6|1770.3|1768.2|1767.9|997
1684432200000|2023-05-18 17:50:00|1770|1769.7|1769.3|1769|1770.6|1770.3|1769|1768.7|616
1684432500000|2023-05-18 17:55:00|1769.5|1769.2|1768.7|1768.4|1769.5|1769.2|1767.3|1767|1301
1684432800000|2023-05-18 18:00:00|1768.6|1768.3|1769|1768.7|1770.2|1769.9|1768|1767.7|940
1684433100000|2023-05-18 18:05:00|1768.8|1768.5|1769.3|1769|1770.1|1769.8|1768.4|1768.1|609
1684433400000|2023-05-18 18:10:00|1769.2|1768.9|1769.8|1769.5|1770|1769.7|1768.5|1768.2|596
1684433700000|2023-05-18 18:15:00|1769.7|1769.4|1771.3|1771|1771.5|1771.2|1769.6|1769.3|1033
1684434000000|2023-05-18 18:20:00|1771.4|1771.1|1771.8|1771.5|1772.1|1771.8|1770.5|1770.2|729
1684434300000|2023-05-18 18:25:00|1771.9|1771.6|1773|1772.7|1774.6|1774.3|1771.9|1771.6|904
1684434600000|2023-05-18 18:30:00|1773.1|1772.8|1774.4|1774.1|1775|1774.7|1772.9|1772.6|886
1684434900000|2023-05-18 18:35:00|1774.5|1774.2|1774.9|1774.6|1775.1|1774.8|1773.9|1773.6|624
1684435200000|2023-05-18 18:40:00|1775|1774.7|1774.2|1773.9|1775|1774.7|1773.8|1773.5|986
1684435500000|2023-05-18 18:45:00|1774.1|1773.8|1776.3|1776|1776.4|1776.1|1773.9|1773.6|1060
1684435800000|2023-05-18 18:50:00|1776.4|1776.1|1775.4|1775.1|1776.9|1776.6|1775.4|1775.1|943
1684436100000|2023-05-18 18:55:00|1775.5|1775.2|1777.1|1776.8|1777.4|1777.1|1775.3|1775|1006
1684436400000|2023-05-18 19:00:00|1777.2|1776.9|1776.4|1776.1|1778.6|1778.3|1776.4|1776.1|1833
1684436700000|2023-05-18 19:05:00|1776.3|1776|1777|1776.7|1777.2|1776.9|1775.3|1775|1152
1684437000000|2023-05-18 19:10:00|1777.1|1776.8|1779.9|1779.6|1779.9|1779.6|1777.1|1776.8|1337
1684437300000|2023-05-18 19:15:00|1780|1779.7|1781.6|1781.3|1781.8|1781.5|1779.9|1779.6|2333
1684437600000|2023-05-18 19:20:00|1781.7|1781.4|1779|1778.7|1782.8|1782.5|1778.5|1778.2|1968
1684437900000|2023-05-18 19:25:00|1779.1|1778.8|1779.8|1779.5|1780.2|1779.9|1778.3|1778|1554
1684438200000|2023-05-18 19:30:00|1779.9|1779.6|1783.2|1782.9|1783.3|1783|1779.7|1779.4|1960
1684438500000|2023-05-18 19:35:00|1783.3|1783|1784.4|1784.1|1784.8|1784.5|1782.8|1782.5|2887
1684438800000|2023-05-18 19:40:00|1784.3|1784|1785.9|1785.6|1786.3|1786|1783.6|1783.3|2533
1684439100000|2023-05-18 19:45:00|1786|1785.7|1786.1|1785.8|1787.1|1786.8|1784.7|1784.4|2957
1684439400000|2023-05-18 19:50:00|1787.4|1787.1|1787.8|1787.5|1790.1|1789.8|1786.7|1786.4|7189
1684439700000|2023-05-18 19:55:00|1787.6|1787.3|1786.8|1786.5|1788.8|1788.5|1786.4|1786.1|13901
1684440000000|2023-05-18 20:00:00|1786.7|1786.4|1786.9|1786.6|1787.7|1787.4|1786.1|1785.8|4257
1684440300000|2023-05-18 20:05:00|1786.8|1786.5|1786.7|1786.4|1787.6|1787.3|1786.6|1786.3|1185
1684440600000|2023-05-18 20:10:00|1786.6|1786.3|1787.1|1786.8|1787.1|1786.8|1786.3|1786|877
1684440900000|2023-05-18 20:15:00|1787.2|1786.9|1787.5|1787.2|1787.6|1787.3|1786.8|1786.5|394
1684441200000|2023-05-18 20:20:00|1787.6|1787.3|1787.3|1787|1787.7|1787.4|1786.9|1786.6|355
1684441500000|2023-05-18 20:25:00|1787.2|1786.9|1786.9|1786.6|1787.2|1786.9|1786.3|1786|525
1684441800000|2023-05-18 20:30:00|1787|1786.7|1787.3|1787|1787.5|1787.2|1786.9|1786.6|224
1684442100000|2023-05-18 20:35:00|1787.4|1787.1|1788|1787.7|1788.1|1787.8|1787.3|1787|239
1684442400000|2023-05-18 20:40:00|1787.9|1787.6|1788.4|1788.1|1788.4|1788.1|1787.8|1787.5|166
1684442700000|2023-05-18 20:45:00|1788.3|1788|1788.9|1788.6|1789.3|1789|1788.2|1787.9|301
1684443000000|2023-05-18 20:50:00|1789|1788.7|1789|1788.7|1789|1788.7|1788.5|1788.2|449
1684443300000|2023-05-18 20:55:00|1788.9|1788.6|1788.8|1788|1789.1|1788.8|1788.2|1787.9|267
1684443600000|2023-05-18 21:00:00|1788.9|1788.1|1789|1788.2|1789|1788.2|1788.9|1788.1|2
1684443900000|2023-05-18 21:05:00|1788.8|1788|1788.8|1788|1789|1788.2|1788.8|1788|0
1684444200000|2023-05-18 21:10:00|1788.9|1788.1|1788.7|1787.9|1788.9|1788.1|1788.6|1787.8|0
1684444500000|2023-05-18 21:15:00|1788.8|1788|1788.6|1787.8|1788.8|1788|1788.6|1787.8|0
1684444800000|2023-05-18 21:20:00|1788.7|1787.9|1788.7|1787.9|1788.7|1787.9|1788.6|1787.8|0
1684445400000|2023-05-18 21:30:00|1788.9|1788.1|1788.8|1788|1788.9|1788.1|1788.8|1788|0
1684445700000|2023-05-18 21:35:00|1788.9|1788.1|1788.8|1788|1788.9|1788.1|1788.8|1788|0
1684446000000|2023-05-18 21:40:00|1788.9|1788.1|1788.9|1788.1|1789|1788.2|1788.8|1788|0
1684446300000|2023-05-18 21:45:00|1788.8|1788|1788.8|1788|1788.9|1788.1|1788.6|1787.8|0
1684446600000|2023-05-18 21:50:00|1788.9|1788.1|1789|1788.2|1789|1788.2|1788.8|1788|0
1684446900000|2023-05-18 21:55:00|1789.1|1788.3|1788.7|1787.9|1789.1|1788.3|1788.6|1787.8|0
1684447200000|2023-05-18 22:00:00|1788.6|1787.8|1788.6|1788.3|1789.3|1789|1787.6|1787.3|186
1684447500000|2023-05-18 22:05:00|1788.4|1788.1|1792.5|1792.2|1794.4|1794.1|1788.4|1788.1|881
1684447800000|2023-05-18 22:10:00|1793.3|1793|1793.8|1793.5|1793.8|1793.5|1791.6|1791.3|235
1684448100000|2023-05-18 22:15:00|1793.6|1793.3|1793|1792.7|1794.1|1793.8|1792.1|1791.8|338
1684448400000|2023-05-18 22:20:00|1792.9|1792.6|1792.4|1792.1|1793.3|1793|1792.4|1792.1|161
1684448700000|2023-05-18 22:25:00|1792.5|1792.2|1791.5|1791.2|1792.7|1792.4|1791.4|1791.1|121
1684449000000|2023-05-18 22:30:00|1791.6|1791.3|1791.4|1791.1|1792.1|1791.8|1791.4|1791.1|105
1684449300000|2023-05-18 22:35:00|1791.5|1791.2|1791.7|1791.4|1791.7|1791.4|1790.4|1790.1|75
1684449600000|2023-05-18 22:40:00|1791.6|1791.3|1791.3|1791|1791.8|1791.5|1790.9|1790.6|80
1684449900000|2023-05-18 22:45:00|1791.2|1790.9|1791.3|1791|1791.4|1791.1|1790.8|1790.5|55
1684450200000|2023-05-18 22:50:00|1791.4|1791.1|1792|1791.7|1792.2|1791.9|1791.2|1790.9|33
1684450500000|2023-05-18 22:55:00|1791.9|1791.6|1792.3|1792|1792.7|1792.4|1791.9|1791.6|82
1684450800000|2023-05-18 23:00:00|1792.2|1791.9|1791.2|1790.9|1792.2|1791.9|1791.2|1790.9|48
1684451100000|2023-05-18 23:05:00|1791.1|1790.8|1790.9|1790.6|1791.1|1790.8|1790.2|1789.9|52
1684451400000|2023-05-18 23:10:00|1791|1790.7|1790.9|1790.6|1791.2|1790.9|1790.9|1790.6|42
1684451700000|2023-05-18 23:15:00|1791|1790.7|1791.2|1790.9|1791.4|1791.1|1790.8|1790.5|30
1684452000000|2023-05-18 23:20:00|1791.1|1790.8|1791.3|1791|1791.4|1791.1|1791|1790.7|36
1684452300000|2023-05-18 23:25:00|1791.4|1791.1|1791.3|1791|1791.6|1791.3|1791.2|1790.9|36
1684452600000|2023-05-18 23:30:00|1791.2|1790.9|1790.3|1790|1791.2|1790.9|1790|1789.7|71
1684452900000|2023-05-18 23:35:00|1790.2|1789.9|1790.4|1790.1|1790.7|1790.4|1790.2|1789.9|33
1684453200000|2023-05-18 23:40:00|1790.3|1790|1790.1|1789.8|1790.6|1790.3|1790|1789.7|62
1684453500000|2023-05-18 23:45:00|1790.2|1789.9|1789.6|1789.3|1790.5|1790.2|1789.5|1789.2|185
1684453800000|2023-05-18 23:50:00|1789.5|1789.2|1789.5|1789.2|1789.9|1789.6|1789.3|1789|98
1684454100000|2023-05-18 23:55:00|1789.7|1789.4|1789.5|1789.2|1789.8|1789.5|1789.3|1789|68
1684454400000|2023-05-19 00:00:00|1789.6|1789.3|1790.1|1789.8|1790.3|1790|1789.4|1789.1|62
1684454700000|2023-05-19 00:05:00|1790.2|1789.9|1788.9|1788.6|1790.2|1789.9|1788.7|1788.4|59
1684455000000|2023-05-19 00:10:00|1789|1788.7|1788.7|1788.4|1789.3|1789|1788.5|1788.2|66
1684455300000|2023-05-19 00:15:00|1788.8|1788.5|1788.6|1788.3|1789.3|1789|1788.5|1788.2|47
1684455600000|2023-05-19 00:20:00|1788.7|1788.4|1789.6|1789.3|1789.8|1789.5|1788.5|1788.2|36
1684455900000|2023-05-19 00:25:00|1789.5|1789.2|1789.8|1789.5|1790.7|1790.4|1789.3|1789|158
1684456200000|2023-05-19 00:30:00|1789.7|1789.4|1789.2|1788.9|1789.9|1789.6|1789.1|1788.8|51
1684456500000|2023-05-19 00:35:00|1789.3|1789|1789.3|1789|1789.5|1789.2|1789.2|1788.9|27
1684456800000|2023-05-19 00:40:00|1789.2|1788.9|1789.6|1789.3|1789.7|1789.4|1789.2|1788.9|21
1684457100000|2023-05-19 00:45:00|1789.5|1789.2|1789.6|1789.3|1789.8|1789.5|1789.3|1789|16
1684457400000|2023-05-19 00:50:00|1789.5|1789.2|1789.6|1789.3|1789.7|1789.4|1789.4|1789.1|5
1684457700000|2023-05-19 00:55:00|1789.7|1789.4|1789.4|1789.1|1789.7|1789.4|1789.2|1788.9|15
1684458000000|2023-05-19 01:00:00|1789.3|1789|1789.5|1789.2|1789.5|1789.2|1788.9|1788.6|32
1684458300000|2023-05-19 01:05:00|1789.4|1789.1|1789.3|1789|1789.8|1789.5|1789.3|1789|11
1684458600000|2023-05-19 01:10:00|1789.4|1789.1|1789.5|1789.2|1789.6|1789.3|1789.2|1788.9|16
1684458900000|2023-05-19 01:15:00|1789.6|1789.3|1789.2|1788.9|1789.7|1789.4|1789|1788.7|13
1684459200000|2023-05-19 01:20:00|1789.1|1788.8|1788.1|1787.8|1789.2|1788.9|1787.8|1787.5|34
1684459500000|2023-05-19 01:25:00|1788|1787.7|1788.6|1788.3|1788.6|1788.3|1788|1787.7|24
1684459800000|2023-05-19 01:30:00|1788.5|1788.2|1788|1787.7|1788.5|1788.2|1787.7|1787.4|63
1684460100000|2023-05-19 01:35:00|1787.9|1787.6|1787.9|1787.6|1788.2|1787.9|1787.3|1787|65
1684460400000|2023-05-19 01:40:00|1787.8|1787.5|1788.5|1788.2|1788.6|1788.3|1787.6|1787.3|34
1684460700000|2023-05-19 01:45:00|1788.6|1788.3|1788.6|1788.3|1789|1788.7|1788.5|1788.2|30
1684461000000|2023-05-19 01:50:00|1788.7|1788.4|1788.8|1788.5|1788.9|1788.6|1788.2|1787.9|25
1684461300000|2023-05-19 01:55:00|1788.7|1788.4|1788.8|1788.5|1789|1788.7|1788.4|1788.1|28
1684461600000|2023-05-19 02:00:00|1788.7|1788.4|1788.5|1788.2|1788.7|1788.4|1788.3|1788|52
1684461900000|2023-05-19 02:05:00|1788.4|1788.1|1789.2|1788.9|1789.3|1789|1788.3|1788|26
1684462200000|2023-05-19 02:10:00|1789.3|1789|1789.3|1789|1789.4|1789.1|1789|1788.7|32
1684462500000|2023-05-19 02:15:00|1789.2|1788.9|1789.7|1789.4|1789.9|1789.6|1789.1|1788.8|19
1684462800000|2023-05-19 02:20:00|1789.8|1789.5|1790.1|1789.8|1790.2|1789.9|1789.7|1789.4|61
1684463100000|2023-05-19 02:25:00|1790.2|1789.9|1790.3|1790|1790.4|1790.1|1789.7|1789.4|16
1684463400000|2023-05-19 02:30:00|1790.4|1790.1|1790.5|1790.2|1791|1790.7|1790.4|1790.1|86
1684463700000|2023-05-19 02:35:00|1790.4|1790.1|1790.6|1790.3|1790.8|1790.5|1790.4|1790.1|52
1684464000000|2023-05-19 02:40:00|1790.5|1790.2|1791.4|1791.1|1791.4|1791.1|1790.5|1790.2|41
1684464300000|2023-05-19 02:45:00|1791.5|1791.2|1791|1790.7|1791.6|1791.3|1790.9|1790.6|35
1684464600000|2023-05-19 02:50:00|1791.1|1790.8|1791.4|1791.1|1791.5|1791.2|1790.7|1790.4|77
1684464900000|2023-05-19 02:55:00|1791.5|1791.2|1791.6|1791.3|1791.6|1791.3|1791.3|1791|62
1684465200000|2023-05-19 03:00:00|1791.5|1791.2|1791.1|1790.8|1791.6|1791.3|1790.9|1790.6|51
1684465500000|2023-05-19 03:05:00|1791|1790.7|1791|1790.7|1791.2|1790.9|1790.9|1790.6|38
1684465800000|2023-05-19 03:10:00|1791.1|1790.8|1791.2|1790.9|1791.7|1791.4|1791|1790.7|45
1684466100000|2023-05-19 03:15:00|1791.3|1791|1791.7|1791.4|1791.9|1791.6|1791.2|1790.9|57
1684466400000|2023-05-19 03:20:00|1791.9|1791.6|1792.3|1792|1792.3|1792|1791.7|1791.4|65
1684466700000|2023-05-19 03:25:00|1792.2|1791.9|1792.3|1792|1792.5|1792.2|1791.9|1791.6|62
1684467000000|2023-05-19 03:30:00|1792.2|1791.9|1791.5|1791.2|1792.3|1792|1791.4|1791.1|49
1684467300000|2023-05-19 03:35:00|1791.4|1791.1|1791.2|1790.9|1791.6|1791.3|1790.9|1790.6|57
1684467600000|2023-05-19 03:40:00|1791.3|1791|1791.1|1790.8|1791.3|1791|1790.9|1790.6|33
1684467900000|2023-05-19 03:45:00|1791|1790.7|1791.4|1791.1|1791.6|1791.3|1791|1790.7|55
1684468200000|2023-05-19 03:50:00|1791.5|1791.2|1791.2|1790.9|1791.5|1791.2|1790.7|1790.4|57
1684468500000|2023-05-19 03:55:00|1791.3|1791|1790.8|1790.5|1791.3|1791|1790.7|1790.4|59
1684468800000|2023-05-19 04:00:00|1790.7|1790.4|1790.8|1790.5|1790.9|1790.6|1790.5|1790.2|102
1684469100000|2023-05-19 04:05:00|1790.7|1790.4|1790.2|1789.9|1790.8|1790.5|1790.1|1789.8|38
1684469400000|2023-05-19 04:10:00|1790.1|1789.8|1790|1789.7|1790.2|1789.9|1789.7|1789.4|32
1684469700000|2023-05-19 04:15:00|1789.9|1789.6|1790.2|1789.9|1790.4|1790.1|1789.7|1789.4|47
1684470000000|2023-05-19 04:20:00|1790.1|1789.8|1790.2|1789.9|1790.3|1790|1790|1789.7|35
1684470300000|2023-05-19 04:25:00|1790.1|1789.8|1790.1|1789.8|1790.3|1790|1790|1789.7|19
1684470600000|2023-05-19 04:30:00|1790|1789.7|1790.2|1789.9|1790.2|1789.9|1789.8|1789.5|20
1684470900000|2023-05-19 04:35:00|1790.3|1790|1790.3|1790|1790.3|1790|1789.7|1789.4|44
1684471200000|2023-05-19 04:40:00|1790.2|1789.9|1790.3|1790|1790.6|1790.3|1790.2|1789.9|30
1684471500000|2023-05-19 04:45:00|1790.2|1789.9|1790.3|1790|1790.5|1790.2|1790.1|1789.8|16
1684471800000|2023-05-19 04:50:00|1790.2|1789.9|1790|1789.7|1790.3|1790|1789.8|1789.5|20
1684472100000|2023-05-19 04:55:00|1789.9|1789.6|1790.1|1789.8|1790.2|1789.9|1789.9|1789.6|10
1684472400000|2023-05-19 05:00:00|1790.3|1790|1789.9|1789.6|1790.3|1790|1789.6|1789.3|28
1684472700000|2023-05-19 05:05:00|1789.8|1789.5|1789.7|1789.4|1790.3|1790|1789.7|1789.4|103
1684473000000|2023-05-19 05:10:00|1789.8|1789.5|1790.5|1790.2|1790.5|1790.2|1789.8|1789.5|24
1684473300000|2023-05-19 05:15:00|1790.4|1790.1|1790.1|1789.8|1790.6|1790.3|1790.1|1789.8|21
1684473600000|2023-05-19 05:20:00|1790.2|1789.9|1790.6|1790.3|1790.7|1790.4|1790.1|1789.8|18
1684473900000|2023-05-19 05:25:00|1790.5|1790.2|1791|1790.7|1791|1790.7|1790.4|1790.1|60
1684474200000|2023-05-19 05:30:00|1790.9|1790.6|1790.6|1790.3|1791|1790.7|1790.5|1790.2|25
1684474500000|2023-05-19 05:35:00|1790.5|1790.2|1790.6|1790.3|1790.7|1790.4|1790.4|1790.1|18
1684474800000|2023-05-19 05:40:00|1790.5|1790.2|1790.4|1790.1|1790.6|1790.3|1790.2|1789.9|15
1684475100000|2023-05-19 05:45:00|1790.5|1790.2|1790.1|1789.8|1790.8|1790.5|1790.1|1789.8|11
1684475400000|2023-05-19 05:50:00|1790.2|1789.9|1789.8|1789.5|1790.2|1789.9|1789.5|1789.2|23
1684475700000|2023-05-19 05:55:00|1789.9|1789.6|1790|1789.7|1790.1|1789.8|1789.7|1789.4|39
1684476000000|2023-05-19 06:00:00|1789.9|1789.6|1789.3|1789|1790|1789.7|1788.8|1788.5|138
1684476300000|2023-05-19 06:05:00|1789.4|1789.1|1789.8|1789.5|1789.9|1789.6|1789|1788.7|34
1684476600000|2023-05-19 06:10:00|1790|1789.7|1790.5|1790.2|1790.6|1790.3|1789.7|1789.4|55
1684476900000|2023-05-19 06:15:00|1790.4|1790.1|1790.1|1789.8|1790.6|1790.3|1790|1789.7|33
1684477200000|2023-05-19 06:20:00|1790.2|1789.9|1791.5|1791.2|1792.1|1791.8|1790.2|1789.9|86
1684477500000|2023-05-19 06:25:00|1791.4|1791.1|1792.3|1792|1792.3|1792|1791.2|1790.9|91
1684477800000|2023-05-19 06:30:00|1792.2|1791.9|1790.7|1790.4|1792.2|1791.9|1790.6|1790.3|81
1684478100000|2023-05-19 06:35:00|1790.9|1790.6|1790.3|1790|1790.9|1790.6|1789.9|1789.6|174
1684478400000|2023-05-19 06:40:00|1790.2|1789.9|1789.4|1789.1|1790.3|1790|1789.4|1789.1|246
1684478700000|2023-05-19 06:45:00|1789.3|1789|1789.7|1789.4|1789.7|1789.4|1789.2|1788.9|108
1684479000000|2023-05-19 06:50:00|1789.6|1789.3|1789.3|1789|1789.8|1789.5|1789.1|1788.8|80
1684479300000|2023-05-19 06:55:00|1789.2|1788.9|1788.8|1788.5|1789.5|1789.2|1788.6|1788.3|90
1684479600000|2023-05-19 07:00:00|1788.7|1788.4|1789|1788.7|1789.6|1789.3|1788.2|1787.9|607
1684479900000|2023-05-19 07:05:00|1789.1|1788.8|1788.9|1788.6|1789.7|1789.4|1788.2|1787.9|343
1684480200000|2023-05-19 07:10:00|1789.2|1788.9|1788.6|1788.3|1789.6|1789.3|1788.5|1788.2|152
1684480500000|2023-05-19 07:15:00|1788.7|1788.4|1790|1789.7|1790.1|1789.8|1788.2|1787.9|150
1684480800000|2023-05-19 07:20:00|1789.9|1789.6|1789.5|1789.2|1790.3|1790|1789.3|1789|93
1684481100000|2023-05-19 07:25:00|1789.4|1789.1|1787.7|1787.4|1789.5|1789.2|1787.5|1787.2|308
1684481400000|2023-05-19 07:30:00|1787.9|1787.6|1789.1|1788.8|1789.6|1789.3|1787.9|1787.6|261
1684481700000|2023-05-19 07:35:00|1789|1788.7|1787.2|1786.9|1789|1788.7|1786.7|1786.4|416
1684482000000|2023-05-19 07:40:00|1787.1|1786.8|1787|1786.7|1787.4|1787.1|1786.4|1786.1|333
1684482300000|2023-05-19 07:45:00|1786.9|1786.6|1787.4|1787.1|1788|1787.7|1786.8|1786.5|155
1684482600000|2023-05-19 07:50:00|1787.5|1787.2|1788.4|1788.1|1788.5|1788.2|1787|1786.7|173
1684482900000|2023-05-19 07:55:00|1788.3|1788|1788.2|1787.9|1788.5|1788.2|1787.8|1787.5|124
1684483200000|2023-05-19 08:00:00|1788.1|1787.8|1788|1787.7|1788.6|1788.3|1787.3|1787|189
1684483500000|2023-05-19 08:05:00|1787.9|1787.6|1787.9|1787.6|1788.5|1788.2|1787.7|1787.4|139
1684483800000|2023-05-19 08:10:00|1787.8|1787.5|1788.9|1788.6|1789.1|1788.8|1787.7|1787.4|183
1684484100000|2023-05-19 08:15:00|1788.8|1788.5|1788.7|1788.4|1789.1|1788.8|1787.7|1787.4|403
1684484400000|2023-05-19 08:20:00|1788.6|1788.3|1788.4|1788.1|1788.9|1788.6|1788.1|1787.8|118
1684484700000|2023-05-19 08:25:00|1788.3|1788|1789.2|1788.9|1789.5|1789.2|1788.2|1787.9|117
1684485000000|2023-05-19 08:30:00|1789.1|1788.8|1790.8|1790.5|1790.9|1790.6|1789|1788.7|305
1684485300000|2023-05-19 08:35:00|1790.9|1790.6|1791.6|1791.3|1792.3|1792|1790.8|1790.5|179
1684485600000|2023-05-19 08:40:00|1791.5|1791.2|1790|1789.7|1791.7|1791.4|1789.7|1789.4|177
1684485900000|2023-05-19 08:45:00|1789.9|1789.6|1790.7|1790.4|1790.8|1790.5|1789.5|1789.2|94
1684486200000|2023-05-19 08:50:00|1790.8|1790.5|1791.7|1791.4|1792.1|1791.8|1790.4|1790.1|121
1684486500000|2023-05-19 08:55:00|1791.8|1791.5|1791|1790.7|1792.5|1792.2|1790.8|1790.5|140
1684486800000|2023-05-19 09:00:00|1791.3|1791|1790.6|1790.3|1791.4|1791.1|1790.5|1790.2|107
1684487100000|2023-05-19 09:05:00|1790.7|1790.4|1791.1|1790.8|1791.2|1790.9|1790.5|1790.2|73
1684487400000|2023-05-19 09:10:00|1791.3|1791|1791.3|1791|1791.5|1791.2|1791.2|1790.9|44
1684487700000|2023-05-19 09:15:00|1791.4|1791.1|1791.3|1791|1792|1791.7|1791.2|1790.9|70
1684488000000|2023-05-19 09:20:00|1791.4|1791.1|1790.6|1790.3|1791.4|1791.1|1790.2|1789.9|114
1684488300000|2023-05-19 09:25:00|1790.5|1790.2|1790.4|1790.1|1790.6|1790.3|1790.1|1789.8|81
1684488600000|2023-05-19 09:30:00|1790.3|1790|1790.4|1790.1|1790.4|1790.1|1789.6|1789.3|59
1684488900000|2023-05-19 09:35:00|1790.3|1790|1790.5|1790.2|1791.1|1790.8|1789.9|1789.6|96
1684489200000|2023-05-19 09:40:00|1790.4|1790.1|1791.1|1790.8|1791.3|1791|1790.2|1789.9|93
1684489500000|2023-05-19 09:45:00|1791|1790.7|1791.3|1791|1791.4|1791.1|1790.5|1790.2|94
1684489800000|2023-05-19 09:50:00|1791.4|1791.1|1791.5|1791.2|1791.9|1791.6|1791|1790.7|148
1684490100000|2023-05-19 09:55:00|1791.4|1791.1|1790.9|1790.6|1791.5|1791.2|1790.8|1790.5|138
1684490400000|2023-05-19 10:00:00|1790.8|1790.5|1790.9|1790.6|1791.1|1790.8|1789.7|1789.4|200
1684490700000|2023-05-19 10:05:00|1791|1790.7|1789.2|1788.9|1791|1790.7|1789.2|1788.9|162
1684491000000|2023-05-19 10:10:00|1789.1|1788.8|1789.2|1788.9|1790.1|1789.8|1788.8|1788.5|357
1684491300000|2023-05-19 10:15:00|1789.1|1788.8|1787.8|1787.5|1789.3|1789|1787.4|1787.1|227
1684491600000|2023-05-19 10:20:00|1787.9|1787.6|1788.9|1788.6|1789|1788.7|1787.9|1787.6|229
1684491900000|2023-05-19 10:25:00|1788.8|1788.5|1789.7|1789.4|1789.8|1789.5|1788.7|1788.4|328
1684492200000|2023-05-19 10:30:00|1789.6|1789.3|1789.6|1789.3|1789.9|1789.6|1789.2|1788.9|109
1684492500000|2023-05-19 10:35:00|1789.5|1789.2|1790.2|1789.9|1790.2|1789.9|1789.4|1789.1|137
1684492800000|2023-05-19 10:40:00|1790.1|1789.8|1790.4|1790.1|1790.5|1790.2|1789.8|1789.5|73
1684493100000|2023-05-19 10:45:00|1790.3|1790|1790|1789.7|1790.7|1790.4|1789|1788.7|192
1684493400000|2023-05-19 10:50:00|1789.9|1789.6|1789.7|1789.4|1790|1789.7|1788.9|1788.6|287
1684493700000|2023-05-19 10:55:00|1789.6|1789.3|1789.6|1789.3|1790|1789.7|1789.1|1788.8|187
1684494000000|2023-05-19 11:00:00|1789.5|1789.2|1791.7|1791.4|1792|1791.7|1789.4|1789.1|689
1684494300000|2023-05-19 11:05:00|1791.6|1791.3|1791.6|1791.3|1791.8|1791.5|1791.2|1790.9|190
1684494600000|2023-05-19 11:10:00|1791.7|1791.4|1792.1|1791.8|1792.1|1791.8|1791.6|1791.3|271
1684494900000|2023-05-19 11:15:00|1792.2|1791.9|1793.5|1793.2|1793.5|1793.2|1792|1791.7|484
1684495200000|2023-05-19 11:20:00|1793.6|1793.3|1794.4|1794.1|1795.3|1795|1793.1|1792.8|1385
1684495500000|2023-05-19 11:25:00|1794.5|1794.2|1793.9|1793.6|1794.7|1794.4|1793.1|1792.8|247
1684495800000|2023-05-19 11:30:00|1794.2|1793.9|1794.8|1794.5|1795|1794.7|1793.7|1793.4|244
1684496100000|2023-05-19 11:35:00|1794.9|1794.6|1795.9|1795.6|1795.9|1795.6|1794.7|1794.4|261
1684496400000|2023-05-19 11:40:00|1795.7|1795.4|1794.8|1794.5|1795.7|1795.4|1794.2|1793.9|419
1684496700000|2023-05-19 11:45:00|1794.7|1794.4|1792.4|1792.1|1794.9|1794.6|1792.4|1792.1|500
1684497000000|2023-05-19 11:50:00|1792.3|1792|1792.8|1792.5|1793.2|1792.9|1792.1|1791.8|420
1684497300000|2023-05-19 11:55:00|1792.9|1792.6|1793.7|1793.4|1794|1793.7|1792.7|1792.4|479
1684497600000|2023-05-19 12:00:00|1793.6|1793.3|1794.6|1794.3|1795.3|1795|1793.5|1793.2|443
1684497900000|2023-05-19 12:05:00|1794.5|1794.2|1795.4|1795.1|1795.4|1795.1|1794.3|1794|630
1684498200000|2023-05-19 12:10:00|1795.2|1794.9|1794.1|1793.8|1795.4|1795.1|1794|1793.7|514
1684498500000|2023-05-19 12:15:00|1794.2|1793.9|1793.3|1793|1794.2|1793.9|1792.5|1792.2|644
1684498800000|2023-05-19 12:20:00|1793.2|1792.9|1793.5|1793.2|1794.9|1794.6|1793.1|1792.8|644
1684499100000|2023-05-19 12:25:00|1793.4|1793.1|1794|1793.7|1794.5|1794.2|1793.4|1793.1|256
1684499400000|2023-05-19 12:30:00|1793.9|1793.6|1794.8|1794.5|1795.2|1794.9|1793.4|1793.1|906
1684499700000|2023-05-19 12:35:00|1794.9|1794.6|1793.9|1793.6|1795.3|1795|1793.6|1793.3|282
1684500000000|2023-05-19 12:40:00|1793.8|1793.5|1795.6|1795.3|1795.7|1795.4|1793.7|1793.4|358
1684500300000|2023-05-19 12:45:00|1795.5|1795.2|1794.5|1794.2|1795.5|1795.2|1793.9|1793.6|326
1684500600000|2023-05-19 12:50:00|1794.4|1794.1|1794.8|1794.5|1794.8|1794.5|1794|1793.7|297
1684500900000|2023-05-19 12:55:00|1794.7|1794.4|1795.2|1794.9|1796.5|1796.2|1794.7|1794.4|622
1684501200000|2023-05-19 13:00:00|1795.3|1795|1792.5|1792.2|1795.3|1795|1792.5|1792.2|563
1684501500000|2023-05-19 13:05:00|1792.6|1792.3|1792.7|1792.4|1794|1793.7|1792.3|1792|795
1684501800000|2023-05-19 13:10:00|1792.8|1792.5|1793.1|1792.8|1793.7|1793.4|1792.1|1791.8|683
1684502100000|2023-05-19 13:15:00|1793|1792.7|1797.5|1797.2|1797.8|1797.5|1792.8|1792.5|1399
1684502400000|2023-05-19 13:20:00|1797.6|1797.3|1798.9|1798.6|1799.7|1799.4|1797.5|1797.2|1696
1684502700000|2023-05-19 13:25:00|1798.8|1798.5|1799.1|1798.8|1800.9|1800.6|1798|1797.7|6449
1684503000000|2023-05-19 13:30:00|1798.8|1798.5|1798.8|1798.5|1800.2|1799.9|1795.4|1795.1|10262
1684503300000|2023-05-19 13:35:00|1798.9|1798.6|1794.4|1794.1|1799|1798.7|1794.4|1794.1|3620
1684503600000|2023-05-19 13:40:00|1794.3|1794|1792.4|1792.1|1795.1|1794.8|1791.2|1790.9|4448
1684503900000|2023-05-19 13:45:00|1792.6|1792.3|1791.8|1791.5|1793.4|1793.1|1790.3|1790|2868
1684504200000|2023-05-19 13:50:00|1791.9|1791.6|1793.2|1792.9|1795.6|1795.3|1790.7|1790.4|3185
1684504500000|2023-05-19 13:55:00|1793.3|1793|1793.1|1792.8|1794.1|1793.8|1792.1|1791.8|1906
1684504800000|2023-05-19 14:00:00|1793.2|1792.9|1789.9|1789.6|1793.2|1792.9|1788.7|1788.4|3510
1684505100000|2023-05-19 14:05:00|1789.8|1789.5|1790.7|1790.4|1792.5|1792.2|1789.1|1788.8|2612
1684505400000|2023-05-19 14:10:00|1790.8|1790.5|1787.7|1787.4|1790.8|1790.5|1787.3|1787|2860
1684505700000|2023-05-19 14:15:00|1787.5|1787.2|1788.6|1788.3|1790.1|1789.8|1787.5|1787.2|1669
1684506000000|2023-05-19 14:20:00|1788.7|1788.4|1788.1|1787.8|1789.6|1789.3|1787.7|1787.4|1507
1684506300000|2023-05-19 14:25:00|1788|1787.7|1787.3|1787|1788.3|1788|1786.4|1786.1|1782
1684506600000|2023-05-19 14:30:00|1787.2|1786.9|1787.3|1787|1789.2|1788.9|1786.8|1786.5|1833
1684506900000|2023-05-19 14:35:00|1787.4|1787.1|1784.7|1784.4|1787.6|1787.3|1783.2|1782.9|3365
1684507200000|2023-05-19 14:40:00|1784.6|1784.3|1784.7|1784.4|1785.7|1785.4|1783.8|1783.5|1481
1684507500000|2023-05-19 14:45:00|1784.6|1784.3|1782.7|1782.4|1784.7|1784.4|1782.5|1782.2|1750
1684507800000|2023-05-19 14:50:00|1782.6|1782.3|1785.7|1785.4|1786.6|1786.3|1782.6|1782.3|2235
1684508100000|2023-05-19 14:55:00|1785.8|1785.5|1787.5|1787.2|1787.5|1787.2|1785.3|1785|2082
1684508400000|2023-05-19 15:00:00|1787.4|1787.1|1788.5|1788.2|1789.7|1789.4|1787.1|1786.8|1460
1684508700000|2023-05-19 15:05:00|1788.4|1788.1|1784.3|1784|1788.4|1788.1|1784.1|1783.8|2374
1684509000000|2023-05-19 15:10:00|1784|1783.7|1780.8|1780.5|1785.5|1785.2|1780.4|1780.1|6076
1684509300000|2023-05-19 15:15:00|1780.9|1780.6|1778.4|1778.1|1782.4|1782.1|1776.7|1776.4|6925
1684509600000|2023-05-19 15:20:00|1778.3|1778|1777.9|1777.6|1781.3|1781|1777.8|1777.5|4218
1684509900000|2023-05-19 15:25:00|1778|1777.7|1774.8|1774.5|1780.7|1780.4|1774.7|1774.4|4371
1684510200000|2023-05-19 15:30:00|1774.7|1774.4|1773.2|1772.9|1775.6|1775.3|1771.6|1771.3|4305
1684510500000|2023-05-19 15:35:00|1773.3|1773|1767.9|1767.6|1773.5|1773.2|1766.7|1766.4|5395
1684510800000|2023-05-19 15:40:00|1767.8|1767.5|1768.3|1768|1770.4|1770.1|1766.1|1765.8|5236
1684511100000|2023-05-19 15:45:00|1768.2|1767.9|1772.4|1772.1|1774.1|1773.8|1768.1|1767.8|3840
1684511400000|2023-05-19 15:50:00|1772.5|1772.2|1771.6|1771.3|1773.8|1773.5|1770.3|1770|2597
1684511700000|2023-05-19 15:55:00|1771.4|1771.1|1772.2|1771.9|1775.1|1774.8|1770.4|1770.1|4255
1684512000000|2023-05-19 16:00:00|1772.1|1771.8|1772.3|1772|1773|1772.7|1769.1|1768.8|3540
1684512300000|2023-05-19 16:05:00|1772.4|1772.1|1771.8|1771.5|1772.8|1772.5|1770.4|1770.1|2611
1684512600000|2023-05-19 16:10:00|1772.2|1771.9|1772.4|1772.1|1774|1773.7|1771.2|1770.9|2137
1684512900000|2023-05-19 16:15:00|1772.3|1772|1773.4|1773.1|1774.3|1774|1770.7|1770.4|2682
1684513200000|2023-05-19 16:20:00|1773.3|1773|1772.7|1772.4|1774.1|1773.8|1772.2|1771.9|1331
1684513500000|2023-05-19 16:25:00|1772.8|1772.5|1771.4|1771.1|1772.9|1772.6|1771|1770.7|1077
1684513800000|2023-05-19 16:30:00|1771.3|1771|1768.1|1767.8|1771.3|1771|1767.8|1767.5|2568
1684514100000|2023-05-19 16:35:00|1768|1767.7|1772|1771.7|1772.4|1772.1|1767.6|1767.3|1792
1684514400000|2023-05-19 16:40:00|1772.1|1771.8|1773|1772.7|1773.5|1773.2|1771.5|1771.2|1002
1684514700000|2023-05-19 16:45:00|1772.9|1772.6|1773.9|1773.6|1774.1|1773.8|1772|1771.7|1692
1684515000000|2023-05-19 16:50:00|1774|1773.7|1775.3|1775|1776|1775.7|1773.6|1773.3|2342
1684515300000|2023-05-19 16:55:00|1775.2|1774.9|1774.1|1773.8|1775.2|1774.9|1773.2|1772.9|1290
1684515600000|2023-05-19 17:00:00|1774|1773.7|1776.6|1776.3|1776.9|1776.6|1774|1773.7|2237
1684515900000|2023-05-19 17:05:00|1776.4|1776.1|1774.8|1774.5|1776.9|1776.6|1774.6|1774.3|1027
1684516200000|2023-05-19 17:10:00|1774.7|1774.4|1773.6|1773.3|1774.8|1774.5|1773.2|1772.9|953
1684516500000|2023-05-19 17:15:00|1773.7|1773.4|1774.9|1774.6|1775.3|1775|1773.4|1773.1|727
1684516800000|2023-05-19 17:20:00|1775|1774.7|1774.6|1774.3|1775|1774.7|1773.9|1773.6|619
1684517100000|2023-05-19 17:25:00|1774.5|1774.2|1773.1|1772.8|1774.5|1774.2|1772.2|1771.9|764
1684517400000|2023-05-19 17:30:00|1773.2|1772.9|1774.2|1773.9|1774.3|1774|1772.9|1772.6|801
1684517700000|2023-05-19 17:35:00|1774.3|1774|1774|1773.7|1774.5|1774.2|1772.5|1772.2|893
1684518000000|2023-05-19 17:40:00|1773.9|1773.6|1772.8|1772.5|1774.3|1774|1772.1|1771.8|837
1684518300000|2023-05-19 17:45:00|1772.7|1772.4|1772.3|1772|1774.1|1773.8|1771.8|1771.5|1357
1684518600000|2023-05-19 17:50:00|1772.2|1771.9|1772.7|1772.4|1772.8|1772.5|1771.4|1771.1|910
1684518900000|2023-05-19 17:55:00|1772.8|1772.5|1770.3|1770|1772.8|1772.5|1770.1|1769.8|988
1684519200000|2023-05-19 18:00:00|1770.4|1770.1|1770|1769.7|1771.1|1770.8|1769.2|1768.9|1566
1684519500000|2023-05-19 18:05:00|1769.9|1769.6|1770.9|1770.6|1771.7|1771.4|1769.5|1769.2|980
1684519800000|2023-05-19 18:10:00|1770.8|1770.5|1769.9|1769.6|1771|1770.7|1769.7|1769.4|1240
1684520100000|2023-05-19 18:15:00|1769.8|1769.5|1771.5|1771.2|1771.5|1771.2|1767.9|1767.6|2134
1684520400000|2023-05-19 18:20:00|1771.4|1771.1|1772.6|1772.3|1773|1772.7|1771.1|1770.8|1109
1684520700000|2023-05-19 18:25:00|1772.5|1772.2|1770.1|1769.8|1772.7|1772.4|1769.8|1769.5|704
1684521000000|2023-05-19 18:30:00|1770|1769.7|1769.9|1769.6|1770.6|1770.3|1769|1768.7|950
1684521300000|2023-05-19 18:35:00|1770|1769.7|1771.1|1770.8|1771.7|1771.4|1769.5|1769.2|1088
1684521600000|2023-05-19 18:40:00|1771.2|1770.9|1771|1770.7|1771.5|1771.2|1770.3|1770|615
1684521900000|2023-05-19 18:45:00|1770.9|1770.6|1769.9|1769.6|1770.9|1770.6|1769.3|1769|797
1684522200000|2023-05-19 18:50:00|1769.8|1769.5|1772.4|1772.1|1772.7|1772.4|1769.8|1769.5|1092
1684522500000|2023-05-19 18:55:00|1772.5|1772.2|1773.8|1773.5|1773.8|1773.5|1772.4|1772.1|932
1684522800000|2023-05-19 19:00:00|1773.6|1773.3|1773.2|1772.9|1774.2|1773.9|1772.6|1772.3|906
1684523100000|2023-05-19 19:05:00|1773.3|1773|1773.5|1773.2|1773.6|1773.3|1772|1771.7|938
1684523400000|2023-05-19 19:10:00|1773.6|1773.3|1774.6|1774.3|1774.7|1774.4|1773.5|1773.2|1281
1684523700000|2023-05-19 19:15:00|1774.5|1774.2|1773.5|1773.2|1774.6|1774.3|1773.3|1773|768
1684524000000|2023-05-19 19:20:00|1773.4|1773.1|1773.5|1773.2|1773.6|1773.3|1772.3|1772|828
1684524300000|2023-05-19 19:25:00|1773.6|1773.3|1772|1771.7|1773.6|1773.3|1771.4|1771.1|924
1684524600000|2023-05-19 19:30:00|1772.1|1771.8|1773.4|1773.1|1773.6|1773.3|1771.6|1771.3|1135
1684524900000|2023-05-19 19:35:00|1773.5|1773.2|1774|1773.7|1774.9|1774.6|1773.1|1772.8|1221
1684525200000|2023-05-19 19:40:00|1773.9|1773.6|1774.7|1774.4|1774.9|1774.6|1773.6|1773.3|1536
1684525500000|2023-05-19 19:45:00|1774.8|1774.5|1774.5|1774.2|1774.9|1774.6|1773.2|1772.9|1730
1684525800000|2023-05-19 19:50:00|1773.4|1773.1|1774.6|1774.3|1774.9|1774.6|1773.1|1772.8|2336
1684526100000|2023-05-19 19:55:00|1774.8|1774.5|1774.5|1774.2|1775.6|1775.3|1774.1|1773.8|9001
1684526400000|2023-05-19 20:00:00|1774.4|1774.1|1774.4|1774.1|1775.4|1775.1|1774|1773.7|4016
1684526700000|2023-05-19 20:05:00|1774.3|1774|1774|1773.7|1774.3|1774|1773.6|1773.3|858
1684527000000|2023-05-19 20:10:00|1773.9|1773.6|1772.5|1772.2|1774.1|1773.8|1772.3|1772|905
1684527300000|2023-05-19 20:15:00|1772.6|1772.3|1772.1|1771.8|1772.9|1772.6|1771.9|1771.6|706
1684527600000|2023-05-19 20:20:00|1772|1771.7|1772.2|1771.9|1772.6|1772.3|1771.9|1771.6|333
1684527900000|2023-05-19 20:25:00|1772.3|1772|1771|1770.7|1772.3|1772|1771|1770.7|678
1684528200000|2023-05-19 20:30:00|1770.8|1770.5|1770.8|1770.5|1771.2|1770.9|1770|1769.7|363
1684528500000|2023-05-19 20:35:00|1770.9|1770.6|1771.6|1771.3|1771.7|1771.4|1770.7|1770.4|175
1684528800000|2023-05-19 20:40:00|1771.7|1771.4|1771.9|1771.6|1772|1771.7|1771.5|1771.2|265
1684529100000|2023-05-19 20:45:00|1772|1771.7|1772.1|1771.8|1772.2|1771.9|1771.6|1771.3|259
1684529400000|2023-05-19 20:50:00|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|1771.7|1771.4|140
1684529700000|2023-05-19 20:55:00|1772.1|1771.8|1772|1771.2|1772.1|1771.8|1771.5|1771.1|250
1684706400000|2023-05-21 22:00:00|1767.3|1767|1769.6|1769.3|1769.9|1769.6|1767.3|1767|228
1684706700000|2023-05-21 22:05:00|1769.8|1769.5|1768.7|1768.4|1769.9|1769.6|1768.1|1767.8|100
1684707000000|2023-05-21 22:10:00|1768.8|1768.5|1768.3|1768|1769.3|1769|1768.2|1767.9|80
1684707300000|2023-05-21 22:15:00|1768.5|1768.2|1768.7|1768.4|1769|1768.7|1768.2|1767.9|52
1684707600000|2023-05-21 22:20:00|1768.8|1768.5|1769.4|1769.1|1769.8|1769.5|1768.8|1768.5|79
1684707900000|2023-05-21 22:25:00|1769.3|1769|1769.7|1769.4|1769.8|1769.5|1769.3|1769|59
1684708200000|2023-05-21 22:30:00|1769.8|1769.5|1770.8|1770.5|1770.8|1770.5|1769.8|1769.5|107
1684708500000|2023-05-21 22:35:00|1770.7|1770.4|1769.8|1769.5|1770.9|1770.6|1769.7|1769.4|232
1684708800000|2023-05-21 22:40:00|1769.9|1769.6|1770.3|1770|1770.3|1770|1769.7|1769.4|22
1684709100000|2023-05-21 22:45:00|1770.2|1769.9|1770.1|1769.8|1770.3|1770|1770.1|1769.8|38
1684709400000|2023-05-21 22:50:00|1770.2|1769.9|1770.4|1770.1|1770.4|1770.1|1770.1|1769.8|18
1684709700000|2023-05-21 22:55:00|1770.3|1770|1770.7|1770.4|1770.7|1770.4|1770.3|1770|32
1684710000000|2023-05-21 23:00:00|1770.8|1770.5|1771.5|1771.2|1771.5|1771.2|1770.6|1770.3|102
1684710300000|2023-05-21 23:05:00|1771.6|1771.3|1772.3|1772|1772.3|1772|1771.6|1771.3|107
1684710600000|2023-05-21 23:10:00|1772.2|1771.9|1771.7|1771.4|1772.5|1772.2|1771.7|1771.4|18
1684710900000|2023-05-21 23:15:00|1771.8|1771.5|1771.7|1771.4|1771.9|1771.6|1771.7|1771.4|11
1684711200000|2023-05-21 23:20:00|1771.6|1771.3|1771.9|1771.6|1772.2|1771.9|1771.6|1771.3|26
1684711500000|2023-05-21 23:25:00|1771.8|1771.5|1771.8|1771.5|1772|1771.7|1771.7|1771.4|16
1684711800000|2023-05-21 23:30:00|1771.9|1771.6|1771.8|1771.5|1772.1|1771.8|1771.7|1771.4|24
1684712100000|2023-05-21 23:35:00|1771.9|1771.6|1771.8|1771.5|1772|1771.7|1771.8|1771.5|2
1684712400000|2023-05-21 23:40:00|1771.9|1771.6|1772.2|1771.9|1772.3|1772|1771.8|1771.5|15
1684712700000|2023-05-21 23:45:00|1772.1|1771.8|1771.7|1771.4|1772.4|1772.1|1771.7|1771.4|39
1684713000000|2023-05-21 23:50:00|1771.8|1771.5|1772|1771.7|1772.2|1771.9|1771.8|1771.5|21
1684713300000|2023-05-21 23:55:00|1772.1|1771.8|1772.4|1772.1|1772.9|1772.6|1771.9|1771.6|100
1684713600000|2023-05-22 00:00:00|1772.5|1772.2|1773.7|1773.4|1774.1|1773.8|1771.8|1771.5|377
1684713900000|2023-05-22 00:05:00|1773.6|1773.3|1774.5|1774.2|1774.8|1774.5|1773.6|1773.3|87
1684714200000|2023-05-22 00:10:00|1774.6|1774.3|1773.8|1773.5|1774.6|1774.3|1773.7|1773.4|25
1684714500000|2023-05-22 00:15:00|1773.9|1773.6|1773.7|1773.4|1774.3|1774|1773.6|1773.3|28
1684714800000|2023-05-22 00:20:00|1773.8|1773.5|1773.7|1773.4|1774|1773.7|1773.6|1773.3|24
1684715100000|2023-05-22 00:25:00|1773.8|1773.5|1773.9|1773.6|1774|1773.7|1773.4|1773.1|44
1684715400000|2023-05-22 00:30:00|1774|1773.7|1774|1773.7|1774.1|1773.8|1773.7|1773.4|27
1684715700000|2023-05-22 00:35:00|1774.1|1773.8|1773.3|1773|1774.2|1773.9|1773|1772.7|43
1684716000000|2023-05-22 00:40:00|1773.4|1773.1|1773.1|1772.8|1773.5|1773.2|1772.2|1771.9|216
1684716300000|2023-05-22 00:45:00|1773.2|1772.9|1773.9|1773.6|1774.3|1774|1773.1|1772.8|108
1684716600000|2023-05-22 00:50:00|1773.8|1773.5|1774.1|1773.8|1774.2|1773.9|1773.8|1773.5|20
1684716900000|2023-05-22 00:55:00|1774.2|1773.9|1773.9|1773.6|1774.3|1774|1773.8|1773.5|28
1684717200000|2023-05-22 01:00:00|1773.8|1773.5|1773.4|1773.1|1774.1|1773.8|1773.2|1772.9|91
1684717500000|2023-05-22 01:05:00|1773.3|1773|1772.6|1772.3|1773.4|1773.1|1772.2|1771.9|30
1684717800000|2023-05-22 01:10:00|1772.5|1772.2|1772.8|1772.5|1773|1772.7|1772.3|1772|40
1684718100000|2023-05-22 01:15:00|1772.9|1772.6|1772.5|1772.2|1772.9|1772.6|1772.2|1771.9|53
1684718400000|2023-05-22 01:20:00|1772.6|1772.3|1773|1772.7|1773.1|1772.8|1772.4|1772.1|57
1684718700000|2023-05-22 01:25:00|1772.9|1772.6|1773.3|1773|1773.9|1773.6|1772.7|1772.4|57
1684719000000|2023-05-22 01:30:00|1773.4|1773.1|1772.3|1772|1773.4|1773.1|1772.3|1772|36
1684719300000|2023-05-22 01:35:00|1772.4|1772.1|1771.8|1771.5|1772.7|1772.4|1771.7|1771.4|83
1684719600000|2023-05-22 01:40:00|1771.7|1771.4|1771.5|1771.2|1772.1|1771.8|1771.5|1771.2|54
1684719900000|2023-05-22 01:45:00|1771.6|1771.3|1772|1771.7|1772.3|1772|1771.6|1771.3|29
1684720200000|2023-05-22 01:50:00|1772.1|1771.8|1772.1|1771.8|1772.5|1772.2|1772|1771.7|19
1684720500000|2023-05-22 01:55:00|1772|1771.7|1772.1|1771.8|1772.3|1772|1771.9|1771.6|30
1684720800000|2023-05-22 02:00:00|1772.2|1771.9|1771.7|1771.4|1772.2|1771.9|1771.4|1771.1|34
1684721100000|2023-05-22 02:05:00|1771.6|1771.3|1771.8|1771.5|1771.9|1771.6|1771.5|1771.2|45
1684721400000|2023-05-22 02:10:00|1771.9|1771.6|1771.3|1771|1771.9|1771.6|1771.3|1771|24
1684721700000|2023-05-22 02:15:00|1771.4|1771.1|1772.4|1772.1|1772.8|1772.5|1771.3|1771|42
1684722000000|2023-05-22 02:20:00|1772.5|1772.2|1772.5|1772.2|1772.6|1772.3|1772|1771.7|28
1684722300000|2023-05-22 02:25:00|1772.6|1772.3|1772.1|1771.8|1772.6|1772.3|1771.4|1771.1|82
1684722600000|2023-05-22 02:30:00|1772|1771.7|1771.5|1771.2|1772.1|1771.8|1771.3|1771|22
1684722900000|2023-05-22 02:35:00|1771.4|1771.1|1771.7|1771.4|1771.7|1771.4|1771.3|1771|14
1684723200000|2023-05-22 02:40:00|1771.8|1771.5|1772.7|1772.4|1772.7|1772.4|1771.8|1771.5|30
1684723500000|2023-05-22 02:45:00|1772.8|1772.5|1772.6|1772.3|1772.9|1772.6|1772.3|1772|12
1684723800000|2023-05-22 02:50:00|1772.5|1772.2|1772.3|1772|1772.6|1772.3|1772.1|1771.8|19
1684724100000|2023-05-22 02:55:00|1772.2|1771.9|1772.4|1772.1|1772.7|1772.4|1772.2|1771.9|17
1684724400000|2023-05-22 03:00:00|1772.5|1772.2|1772.1|1771.8|1772.8|1772.5|1772|1771.7|17
1684724700000|2023-05-22 03:05:00|1772.2|1771.9|1772.2|1771.9|1772.4|1772.1|1772|1771.7|15
1684725000000|2023-05-22 03:10:00|1772.1|1771.8|1772.4|1772.1|1772.5|1772.2|1771.9|1771.6|18
1684725300000|2023-05-22 03:15:00|1772.5|1772.2|1772.6|1772.3|1772.6|1772.3|1772.1|1771.8|24
1684725600000|2023-05-22 03:20:00|1772.5|1772.2|1772.6|1772.3|1772.8|1772.5|1772.5|1772.2|14
1684725900000|2023-05-22 03:25:00|1772.5|1772.2|1772.9|1772.6|1773|1772.7|1772.5|1772.2|43
1684726200000|2023-05-22 03:30:00|1772.8|1772.5|1773|1772.7|1773.1|1772.8|1772.8|1772.5|10
1684726500000|2023-05-22 03:35:00|1773.1|1772.8|1773.3|1773|1773.3|1773|1773|1772.7|17
1684726800000|2023-05-22 03:40:00|1773.4|1773.1|1773.6|1773.3|1773.8|1773.5|1773.3|1773|68
1684727100000|2023-05-22 03:45:00|1773.7|1773.4|1773.6|1773.3|1773.8|1773.5|1773.4|1773.1|21
1684727400000|2023-05-22 03:50:00|1773.7|1773.4|1773.4|1773.1|1773.7|1773.4|1773.3|1773|19
1684727700000|2023-05-22 03:55:00|1773.5|1773.2|1774|1773.7|1774.2|1773.9|1773.5|1773.2|36
1684728000000|2023-05-22 04:00:00|1774.1|1773.8|1774.4|1774.1|1774.4|1774.1|1774|1773.7|49
1684728300000|2023-05-22 04:05:00|1774.5|1774.2|1774.5|1774.2|1774.9|1774.6|1774.5|1774.2|45
1684728600000|2023-05-22 04:10:00|1774.6|1774.3|1774.8|1774.5|1774.9|1774.6|1774.5|1774.2|28
1684728900000|2023-05-22 04:15:00|1774.9|1774.6|1774.6|1774.3|1774.9|1774.6|1774.6|1774.3|46
1684729200000|2023-05-22 04:20:00|1774.7|1774.4|1774.7|1774.4|1774.8|1774.5|1774.4|1774.1|7
1684729500000|2023-05-22 04:25:00|1774.8|1774.5|1774.5|1774.2|1774.8|1774.5|1774.3|1774|22
1684729800000|2023-05-22 04:30:00|1774.6|1774.3|1774.5|1774.2|1774.7|1774.4|1774.4|1774.1|27
1684730100000|2023-05-22 04:35:00|1774.4|1774.1|1774|1773.7|1774.5|1774.2|1773.9|1773.6|36
1684730400000|2023-05-22 04:40:00|1774.1|1773.8|1774.3|1774|1774.6|1774.3|1774|1773.7|20
1684730700000|2023-05-22 04:45:00|1774.4|1774.1|1774.6|1774.3|1774.6|1774.3|1774.2|1773.9|25
1684731000000|2023-05-22 04:50:00|1774.7|1774.4|1775.1|1774.8|1775.4|1775.1|1774.5|1774.2|83
1684731300000|2023-05-22 04:55:00|1775|1774.7|1774.7|1774.4|1775|1774.7|1774.5|1774.2|16
1684731600000|2023-05-22 05:00:00|1774.8|1774.5|1774.8|1774.5|1774.9|1774.6|1774.4|1774.1|45
1684731900000|2023-05-22 05:05:00|1774.9|1774.6|1774.6|1774.3|1774.9|1774.6|1774.6|1774.3|24
1684732200000|2023-05-22 05:10:00|1774.5|1774.2|1774.7|1774.4|1774.9|1774.6|1774.5|1774.2|10
1684732500000|2023-05-22 05:15:00|1774.8|1774.5|1774.8|1774.5|1775.1|1774.8|1774.6|1774.3|32
1684732800000|2023-05-22 05:20:00|1774.7|1774.4|1774.8|1774.5|1774.9|1774.6|1774.6|1774.3|9
1684733100000|2023-05-22 05:25:00|1774.9|1774.6|1774.8|1774.5|1775|1774.7|1774.6|1774.3|17
1684733400000|2023-05-22 05:30:00|1774.9|1774.6|1774.1|1773.8|1774.9|1774.6|1774.1|1773.8|36
1684733700000|2023-05-22 05:35:00|1774|1773.7|1774.1|1773.8|1774.3|1774|1773.9|1773.6|42
1684734000000|2023-05-22 05:40:00|1774.2|1773.9|1774.2|1773.9|1774.5|1774.2|1774|1773.7|13
1684734300000|2023-05-22 05:45:00|1774.3|1774|1774.4|1774.1|1774.5|1774.2|1774.2|1773.9|33
1684734600000|2023-05-22 05:50:00|1774.3|1774|1774.3|1774|1774.6|1774.3|1774.3|1774|32
1684734900000|2023-05-22 05:55:00|1774.4|1774.1|1773.9|1773.6|1774.4|1774.1|1773.8|1773.5|47
1684735200000|2023-05-22 06:00:00|1774|1773.7|1773.1|1772.8|1774.1|1773.8|1773.1|1772.8|107
1684735500000|2023-05-22 06:05:00|1773|1772.7|1773|1772.7|1773.7|1773.4|1772.7|1772.4|73
1684735800000|2023-05-22 06:10:00|1773.1|1772.8|1772.9|1772.6|1773.1|1772.8|1772.4|1772.1|50
1684736100000|2023-05-22 06:15:00|1772.8|1772.5|1773.3|1773|1773.3|1773|1772.7|1772.4|57
1684736400000|2023-05-22 06:20:00|1773.2|1772.9|1773.6|1773.3|1774|1773.7|1773.2|1772.9|33
1684736700000|2023-05-22 06:25:00|1773.7|1773.4|1773.8|1773.5|1774|1773.7|1773.4|1773.1|28
1684737000000|2023-05-22 06:30:00|1773.9|1773.6|1773.9|1773.6|1774.1|1773.8|1773.6|1773.3|49
1684737300000|2023-05-22 06:35:00|1774|1773.7|1773.3|1773|1774|1773.7|1773.2|1772.9|49
1684737600000|2023-05-22 06:40:00|1773.4|1773.1|1773.3|1773|1773.5|1773.2|1773.2|1772.9|25
1684737900000|2023-05-22 06:45:00|1773.4|1773.1|1773|1772.7|1773.5|1773.2|1772.9|1772.6|42
1684738200000|2023-05-22 06:50:00|1772.9|1772.6|1772.2|1771.9|1773|1772.7|1772.1|1771.8|68
1684738500000|2023-05-22 06:55:00|1772.1|1771.8|1772.8|1772.5|1773.1|1772.8|1772|1771.7|171
1684738800000|2023-05-22 07:00:00|1773|1772.7|1772.2|1771.9|1773|1772.7|1770.2|1769.9|483
1684739100000|2023-05-22 07:05:00|1772.3|1772|1773.3|1773|1773.3|1773|1771.7|1771.4|126
1684739400000|2023-05-22 07:10:00|1773.2|1772.9|1772.8|1772.5|1773.9|1773.6|1772.8|1772.5|132
1684739700000|2023-05-22 07:15:00|1773|1772.7|1770.8|1770.5|1773.1|1772.8|1770.8|1770.5|158
1684740000000|2023-05-22 07:20:00|1770.9|1770.6|1772.1|1771.8|1772.3|1772|1770.8|1770.5|99
1684740300000|2023-05-22 07:25:00|1772|1771.7|1772.7|1772.4|1772.8|1772.5|1771.6|1771.3|70
1684740600000|2023-05-22 07:30:00|1772.8|1772.5|1771.5|1771.2|1772.8|1772.5|1771|1770.7|94
1684740900000|2023-05-22 07:35:00|1771.3|1771|1772.5|1772.2|1772.7|1772.4|1771.1|1770.8|111
1684741200000|2023-05-22 07:40:00|1772.4|1772.1|1773.4|1773.1|1773.5|1773.2|1772.4|1772.1|89
1684741500000|2023-05-22 07:45:00|1773.2|1772.9|1774.1|1773.8|1774.1|1773.8|1772.7|1772.4|209
1684741800000|2023-05-22 07:50:00|1774.2|1773.9|1774|1773.7|1774.4|1774.1|1773.6|1773.3|115
1684742100000|2023-05-22 07:55:00|1773.9|1773.6|1774.7|1774.4|1775|1774.7|1773.9|1773.6|94
1684742400000|2023-05-22 08:00:00|1774.5|1774.2|1773.6|1773.3|1774.7|1774.4|1773.6|1773.3|151
1684742700000|2023-05-22 08:05:00|1773.7|1773.4|1774.4|1774.1|1774.4|1774.1|1773.5|1773.2|188
1684743000000|2023-05-22 08:10:00|1774.5|1774.2|1774.7|1774.4|1774.9|1774.6|1773.9|1773.6|163
1684743300000|2023-05-22 08:15:00|1774.8|1774.5|1775.5|1775.2|1775.5|1775.2|1774.6|1774.3|111
1684743600000|2023-05-22 08:20:00|1775.4|1775.1|1776.6|1776.3|1776.6|1776.3|1775.4|1775.1|180
1684743900000|2023-05-22 08:25:00|1776.4|1776.1|1777.2|1776.9|1777.7|1777.4|1776.2|1775.9|263
1684744200000|2023-05-22 08:30:00|1777.3|1777|1777.2|1776.9|1777.5|1777.2|1776.8|1776.5|70
1684744500000|2023-05-22 08:35:00|1777.1|1776.8|1776.6|1776.3|1777.4|1777.1|1775.8|1775.5|114
1684744800000|2023-05-22 08:40:00|1776.7|1776.4|1777.7|1777.4|1777.8|1777.5|1776.6|1776.3|111
1684745100000|2023-05-22 08:45:00|1777.8|1777.5|1777.6|1777.3|1778.3|1778|1777.5|1777.2|139
1684745400000|2023-05-22 08:50:00|1777.5|1777.2|1777.2|1776.9|1777.6|1777.3|1776.8|1776.5|50
1684745700000|2023-05-22 08:55:00|1777.3|1777|1777.5|1777.2|1777.5|1777.2|1776.9|1776.6|63
1684746000000|2023-05-22 09:00:00|1777.6|1777.3|1777.9|1777.6|1777.9|1777.6|1777.2|1776.9|69
1684746300000|2023-05-22 09:05:00|1777.8|1777.5|1777.5|1777.2|1778|1777.7|1777.5|1777.2|95
1684746600000|2023-05-22 09:10:00|1777.4|1777.1|1777|1776.7|1777.4|1777.1|1776.8|1776.5|55
1684746900000|2023-05-22 09:15:00|1777.1|1776.8|1777.8|1777.5|1777.9|1777.6|1777|1776.7|89
1684747200000|2023-05-22 09:20:00|1777.7|1777.4|1777.6|1777.3|1777.8|1777.5|1777.3|1777|40
1684747500000|2023-05-22 09:25:00|1777.5|1777.2|1777.1|1776.8|1777.8|1777.5|1776.8|1776.5|172
1684747800000|2023-05-22 09:30:00|1777.2|1776.9|1776.5|1776.2|1777.3|1777|1776.4|1776.1|106
1684748100000|2023-05-22 09:35:00|1776.6|1776.3|1777|1776.7|1777.2|1776.9|1776.6|1776.3|94
1684748400000|2023-05-22 09:40:00|1777.1|1776.8|1777.3|1777|1777.4|1777.1|1776.4|1776.1|200
1684748700000|2023-05-22 09:45:00|1777.2|1776.9|1776.1|1775.8|1777.4|1777.1|1775.8|1775.5|278
1684749000000|2023-05-22 09:50:00|1776.2|1775.9|1776.8|1776.5|1776.9|1776.6|1776.2|1775.9|85
1684749300000|2023-05-22 09:55:00|1776.7|1776.4|1776.5|1776.2|1776.9|1776.6|1776.3|1776|135
1684749600000|2023-05-22 10:00:00|1776.6|1776.3|1777.8|1777.5|1777.9|1777.6|1776|1775.7|161
1684749900000|2023-05-22 10:05:00|1777.9|1777.6|1778.4|1778.1|1778.7|1778.4|1777.7|1777.4|260
1684750200000|2023-05-22 10:10:00|1778.2|1777.9|1779.1|1778.8|1779.1|1778.8|1777.9|1777.6|457
1684750500000|2023-05-22 10:15:00|1779.2|1778.9|1779.7|1779.4|1779.8|1779.5|1778.6|1778.3|282
1684750800000|2023-05-22 10:20:00|1779.6|1779.3|1780.2|1779.9|1780.2|1779.9|1779.3|1779|167
1684751100000|2023-05-22 10:25:00|1780.1|1779.8|1780.1|1779.8|1780.6|1780.3|1779.9|1779.6|364
1684751400000|2023-05-22 10:30:00|1780|1779.7|1779.3|1779|1780.6|1780.3|1779.2|1778.9|360
1684751700000|2023-05-22 10:35:00|1779.2|1778.9|1778.6|1778.3|1779.4|1779.1|1778.5|1778.2|111
1684752000000|2023-05-22 10:40:00|1778.5|1778.2|1777.4|1777.1|1778.7|1778.4|1777|1776.7|144
1684752300000|2023-05-22 10:45:00|1777.5|1777.2|1777.1|1776.8|1777.8|1777.5|1777.1|1776.8|124
1684752600000|2023-05-22 10:50:00|1777|1776.7|1776.7|1776.4|1777.1|1776.8|1776|1775.7|77
1684752900000|2023-05-22 10:55:00|1776.6|1776.3|1777.4|1777.1|1777.5|1777.2|1776.5|1776.2|100
1684753200000|2023-05-22 11:00:00|1777.5|1777.2|1776|1775.7|1777.5|1777.2|1775.7|1775.4|222
1684753500000|2023-05-22 11:05:00|1775.9|1775.6|1776.5|1776.2|1776.7|1776.4|1775.8|1775.5|80
1684753800000|2023-05-22 11:10:00|1776.6|1776.3|1776.6|1776.3|1777.1|1776.8|1775.3|1775|293
1684754100000|2023-05-22 11:15:00|1776.5|1776.2|1776.9|1776.6|1777.1|1776.8|1776.2|1775.9|65
1684754400000|2023-05-22 11:20:00|1776.8|1776.5|1776.3|1776|1777.2|1776.9|1776.3|1776|58
1684754700000|2023-05-22 11:25:00|1776.4|1776.1|1776.4|1776.1|1776.6|1776.3|1776.3|1776|37
1684755000000|2023-05-22 11:30:00|1776.5|1776.2|1780.1|1779.8|1780.1|1779.8|1776.1|1775.8|338
1684755300000|2023-05-22 11:35:00|1779.7|1779.4|1779.3|1779|1780|1779.7|1778.2|1777.9|180
1684755600000|2023-05-22 11:40:00|1779.2|1778.9|1779.7|1779.4|1780.1|1779.8|1779|1778.7|113
1684755900000|2023-05-22 11:45:00|1779.8|1779.5|1779.8|1779.5|1779.9|1779.6|1779.1|1778.8|111
1684756200000|2023-05-22 11:50:00|1779.9|1779.6|1780.2|1779.9|1780.4|1780.1|1779.7|1779.4|105
1684756500000|2023-05-22 11:55:00|1780.1|1779.8|1781.6|1781.3|1781.7|1781.4|1779.9|1779.6|172
1684756800000|2023-05-22 12:00:00|1781.4|1781.1|1782.5|1782.2|1783|1782.7|1781|1780.7|506
1684757100000|2023-05-22 12:05:00|1782.4|1782.1|1781.5|1781.2|1783|1782.7|1781.4|1781.1|212
1684757400000|2023-05-22 12:10:00|1781.4|1781.1|1780.8|1780.5|1781.7|1781.4|1780.6|1780.3|237
1684757700000|2023-05-22 12:15:00|1780.9|1780.6|1781.5|1781.2|1781.8|1781.5|1780.7|1780.4|232
1684758000000|2023-05-22 12:20:00|1781.4|1781.1|1783.4|1783.1|1784.4|1784.1|1781.4|1781.1|505
1684758300000|2023-05-22 12:25:00|1783.5|1783.2|1782.6|1782.3|1783.5|1783.2|1782.4|1782.1|221
1684758600000|2023-05-22 12:30:00|1782.7|1782.4|1781.6|1781.3|1782.8|1782.5|1781.4|1781.1|402
1684758900000|2023-05-22 12:35:00|1781.5|1781.2|1781.3|1781|1782|1781.7|1780.8|1780.5|248
1684759200000|2023-05-22 12:40:00|1781.4|1781.1|1780.6|1780.3|1782.3|1782|1780|1779.7|646
1684759500000|2023-05-22 12:45:00|1780.7|1780.4|1780.3|1780|1781.2|1780.9|1779.8|1779.5|323
1684759800000|2023-05-22 12:50:00|1780.4|1780.1|1781.5|1781.2|1782.3|1782|1779.1|1778.8|664
1684760100000|2023-05-22 12:55:00|1781.6|1781.3|1781|1780.7|1781.6|1781.3|1780.6|1780.3|150
1684760400000|2023-05-22 13:00:00|1781.2|1780.9|1781.1|1780.8|1782.1|1781.8|1779.8|1779.5|374
1684760700000|2023-05-22 13:05:00|1781.2|1780.9|1782.2|1781.9|1782.5|1782.2|1781|1780.7|455
1684761000000|2023-05-22 13:10:00|1782.3|1782|1781.4|1781.1|1782.3|1782|1780.7|1780.4|323
1684761300000|2023-05-22 13:15:00|1781.2|1780.9|1781.1|1780.8|1781.8|1781.5|1780.7|1780.4|272
1684761600000|2023-05-22 13:20:00|1781.2|1780.9|1781.7|1781.4|1782.2|1781.9|1781|1780.7|212
1684761900000|2023-05-22 13:25:00|1781.5|1781.2|1779.7|1779.4|1781.6|1781.3|1779.6|1779.3|519
1684762200000|2023-05-22 13:30:00|1779.5|1779.2|1784.3|1784|1785.3|1785|1778.2|1777.9|6981
1684762500000|2023-05-22 13:35:00|1784|1783.7|1788.5|1788.2|1790.9|1790.6|1783.5|1783.2|5568
1684762800000|2023-05-22 13:40:00|1788.3|1788|1782.6|1782.3|1790.4|1790.1|1782.6|1782.3|3593
1684763100000|2023-05-22 13:45:00|1782.8|1782.5|1781.8|1781.5|1783.3|1783|1779.1|1778.8|3230
1684763400000|2023-05-22 13:50:00|1781.9|1781.6|1784.1|1783.8|1784.2|1783.9|1781.6|1781.3|2154
1684763700000|2023-05-22 13:55:00|1784|1783.7|1782.5|1782.2|1785|1784.7|1780.6|1780.3|2808
1684764000000|2023-05-22 14:00:00|1782.2|1781.9|1781.1|1780.8|1783.8|1783.5|1779.8|1779.5|2129
1684764300000|2023-05-22 14:05:00|1781.2|1780.9|1775.2|1774.9|1782.7|1782.4|1774.1|1773.8|3792
1684764600000|2023-05-22 14:10:00|1775.1|1774.8|1783.6|1783.3|1784.6|1784.3|1775|1774.7|4679
1684764900000|2023-05-22 14:15:00|1783.9|1783.6|1785.9|1785.6|1786.4|1786.1|1783.1|1782.8|3014
1684765200000|2023-05-22 14:20:00|1786|1785.7|1786|1785.7|1786.8|1786.5|1782.8|1782.5|2310
1684765500000|2023-05-22 14:25:00|1785.9|1785.6|1786.2|1785.9|1787.3|1787|1783.2|1782.9|3152
1684765800000|2023-05-22 14:30:00|1786.3|1786|1788|1787.7|1788.2|1787.9|1785.8|1785.5|1566
1684766100000|2023-05-22 14:35:00|1788.1|1787.8|1787.8|1787.5|1788.8|1788.5|1786.2|1785.9|1539
1684766400000|2023-05-22 14:40:00|1787.6|1787.3|1785.1|1784.8|1788.2|1787.9|1785|1784.7|1614
1684766700000|2023-05-22 14:45:00|1785.2|1784.9|1783.5|1783.2|1786.2|1785.9|1783.3|1783|2131
1684767000000|2023-05-22 14:50:00|1783.3|1783|1782.3|1782|1785.7|1785.4|1781.6|1781.3|1456
1684767300000|2023-05-22 14:55:00|1782.2|1781.9|1785|1784.7|1785.1|1784.8|1780.6|1780.3|2529
1684767600000|2023-05-22 15:00:00|1785.1|1784.8|1786.7|1786.4|1787.1|1786.8|1784.9|1784.6|1980
1684767900000|2023-05-22 15:05:00|1786.8|1786.5|1789|1788.7|1790.2|1789.9|1786.7|1786.4|1767
1684768200000|2023-05-22 15:10:00|1789.1|1788.8|1787.6|1787.3|1789.1|1788.8|1787.1|1786.8|1325
1684768500000|2023-05-22 15:15:00|1787.5|1787.2|1786.9|1786.6|1789.3|1789|1786.8|1786.5|1662
1684768800000|2023-05-22 15:20:00|1787|1786.7|1789.2|1788.9|1789.2|1788.9|1786.8|1786.5|1196
1684769100000|2023-05-22 15:25:00|1789.1|1788.8|1790.6|1790.3|1791.5|1791.2|1789|1788.7|1574
1684769400000|2023-05-22 15:30:00|1790.7|1790.4|1791.3|1791|1792.5|1792.2|1790.5|1790.2|2628
1684769700000|2023-05-22 15:35:00|1791.4|1791.1|1790.3|1790|1792.2|1791.9|1789.9|1789.6|1963
1684770000000|2023-05-22 15:40:00|1790.4|1790.1|1791.7|1791.4|1792.5|1792.2|1790.2|1789.9|1504
1684770300000|2023-05-22 15:45:00|1791.8|1791.5|1792.4|1792.1|1792.6|1792.3|1789.9|1789.6|2116
1684770600000|2023-05-22 15:50:00|1792.3|1792|1795.4|1795.1|1795.4|1795.1|1792.2|1791.9|2546
1684770900000|2023-05-22 15:55:00|1795.3|1795|1797.6|1797.3|1798.1|1797.8|1795|1794.7|3897
1684771200000|2023-05-22 16:00:00|1797.7|1797.4|1800|1799.7|1800.6|1800.3|1797.6|1797.3|3166
1684771500000|2023-05-22 16:05:00|1800.2|1799.9|1797.4|1797.1|1800.2|1799.9|1797.3|1797|2136
1684771800000|2023-05-22 16:10:00|1797.5|1797.2|1797.9|1797.6|1798.3|1798|1797|1796.7|1592
1684772100000|2023-05-22 16:15:00|1797.8|1797.5|1797.7|1797.4|1798|1797.7|1796.8|1796.5|1175
1684772400000|2023-05-22 16:20:00|1797.8|1797.5|1795.2|1794.9|1798.1|1797.8|1794.5|1794.2|1994
1684772700000|2023-05-22 16:25:00|1795.1|1794.8|1796.3|1796|1797.9|1797.6|1794.8|1794.5|1039
1684773000000|2023-05-22 16:30:00|1796.4|1796.1|1795.9|1795.6|1797.1|1796.8|1795.1|1794.8|1030
1684773300000|2023-05-22 16:35:00|1796|1795.7|1796.1|1795.8|1797.6|1797.3|1795.8|1795.5|842
1684773600000|2023-05-22 16:40:00|1796|1795.7|1795.6|1795.3|1796.7|1796.4|1795.4|1795.1|970
1684773900000|2023-05-22 16:45:00|1795.7|1795.4|1795.2|1794.9|1796.7|1796.4|1795|1794.7|908
1684774200000|2023-05-22 16:50:00|1795.1|1794.8|1797|1796.7|1797|1796.7|1795.1|1794.8|915
1684774500000|2023-05-22 16:55:00|1796.9|1796.6|1797.8|1797.5|1798|1797.7|1796.8|1796.5|1228
1684774800000|2023-05-22 17:00:00|1797.7|1797.4|1798.1|1797.8|1799.4|1799.1|1797.4|1797.1|1660
1684775100000|2023-05-22 17:05:00|1798.2|1797.9|1798.1|1797.8|1799.3|1799|1797.3|1797|1253
1684775400000|2023-05-22 17:10:00|1798.2|1797.9|1794.7|1794.4|1798.9|1798.6|1793.8|1793.5|3501
1684775700000|2023-05-22 17:15:00|1794.6|1794.3|1796.6|1796.3|1796.7|1796.4|1793|1792.7|2098
1684776000000|2023-05-22 17:20:00|1796.5|1796.2|1796.9|1796.6|1797.4|1797.1|1795.8|1795.5|874
1684776300000|2023-05-22 17:25:00|1796.8|1796.5|1797.1|1796.8|1797.7|1797.4|1796.3|1796|735
1684776600000|2023-05-22 17:30:00|1797.2|1796.9|1798.1|1797.8|1798.3|1798|1796.9|1796.6|602
1684776900000|2023-05-22 17:35:00|1798|1797.7|1798.4|1798.1|1798.7|1798.4|1797.7|1797.4|807
1684777200000|2023-05-22 17:40:00|1798.3|1798|1799.1|1798.8|1799.8|1799.5|1798.3|1798|707
1684777500000|2023-05-22 17:45:00|1799.2|1798.9|1798.9|1798.6|1799.5|1799.2|1798.6|1798.3|855
1684777800000|2023-05-22 17:50:00|1798.7|1798.4|1797.5|1797.2|1799.3|1799|1797.5|1797.2|664
1684778100000|2023-05-22 17:55:00|1797.4|1797.1|1797|1796.7|1798.7|1798.4|1796.5|1796.2|938
1684778400000|2023-05-22 18:00:00|1796.9|1796.6|1797.8|1797.5|1797.8|1797.5|1796.7|1796.4|646
1684778700000|2023-05-22 18:05:00|1797.7|1797.4|1797.6|1797.3|1798.1|1797.8|1797.1|1796.8|541
1684779000000|2023-05-22 18:10:00|1797.5|1797.2|1796.2|1795.9|1797.6|1797.3|1795.9|1795.6|594
1684779300000|2023-05-22 18:15:00|1796.1|1795.8|1798|1797.7|1798.3|1798|1796|1795.7|735
1684779600000|2023-05-22 18:20:00|1797.9|1797.6|1798.3|1798|1799|1798.7|1797.8|1797.5|752
1684779900000|2023-05-22 18:25:00|1798.4|1798.1|1800.2|1799.9|1800.2|1799.9|1798.3|1798|1534
1684780200000|2023-05-22 18:30:00|1800.1|1799.8|1800.2|1799.9|1800.5|1800.2|1799.5|1799.2|1032
1684780500000|2023-05-22 18:35:00|1800.1|1799.8|1800|1799.7|1800.4|1800.1|1799.6|1799.3|1035
1684780800000|2023-05-22 18:40:00|1799.9|1799.6|1800.6|1800.3|1800.6|1800.3|1799.4|1799.1|1130
1684781100000|2023-05-22 18:45:00|1800.5|1800.2|1801.9|1801.6|1801.9|1801.6|1800.2|1799.9|2631
1684781400000|2023-05-22 18:50:00|1802|1801.7|1803.7|1803.4|1804.5|1804.2|1801.9|1801.6|3658
1684781700000|2023-05-22 18:55:00|1803.6|1803.3|1802.3|1802|1803.6|1803.3|1800.1|1799.8|1589
1684782000000|2023-05-22 19:00:00|1802.2|1801.9|1802.8|1802.5|1803.4|1803.1|1802.1|1801.8|1072
1684782300000|2023-05-22 19:05:00|1802.9|1802.6|1801.4|1801.1|1803.4|1803.1|1801.3|1801|1007
1684782600000|2023-05-22 19:10:00|1801.3|1801|1802.1|1801.8|1803.3|1803|1800.7|1800.4|1656
1684782900000|2023-05-22 19:15:00|1802|1801.7|1801.5|1801.2|1802.3|1802|1801.2|1800.9|1385
1684783200000|2023-05-22 19:20:00|1801.4|1801.1|1799.1|1798.8|1801.4|1801.1|1798.8|1798.5|1737
1684783500000|2023-05-22 19:25:00|1799|1798.7|1798.4|1798.1|1799.6|1799.3|1797.4|1797.1|1547
1684783800000|2023-05-22 19:30:00|1798.5|1798.2|1797.2|1796.9|1798.7|1798.4|1796.8|1796.5|1369
1684784100000|2023-05-22 19:35:00|1797|1796.7|1796.2|1795.9|1797.3|1797|1795.5|1795.2|1457
1684784400000|2023-05-22 19:40:00|1796.1|1795.8|1796.4|1796.1|1796.8|1796.5|1795.7|1795.4|1254
1684784700000|2023-05-22 19:45:00|1796.2|1795.9|1794.6|1794.3|1797.2|1796.9|1794.5|1794.2|1719
1684785000000|2023-05-22 19:50:00|1794.7|1794.4|1796.5|1796.2|1796.8|1796.5|1794.3|1794|2475
1684785300000|2023-05-22 19:55:00|1796.7|1796.4|1796.8|1796.5|1797.5|1797.2|1795.8|1795.5|10392
1684785600000|2023-05-22 20:00:00|1796.9|1796.6|1798.4|1798.1|1798.6|1798.3|1796.6|1796.3|2895
1684785900000|2023-05-22 20:05:00|1798.5|1798.2|1798.8|1798.5|1798.9|1798.6|1797.9|1797.6|878
1684786200000|2023-05-22 20:10:00|1798.7|1798.4|1799|1798.7|1799.5|1799.2|1798.3|1798|1447
1684786500000|2023-05-22 20:15:00|1798.9|1798.6|1798.8|1798.5|1799.1|1798.8|1798.6|1798.3|504
1684786800000|2023-05-22 20:20:00|1798.7|1798.4|1798.4|1798.1|1798.9|1798.6|1798.3|1798|267
1684787100000|2023-05-22 20:25:00|1798.5|1798.2|1798.3|1798|1798.5|1798.2|1798|1797.7|209
1684787400000|2023-05-22 20:30:00|1798.5|1798.2|1798.6|1798.3|1798.7|1798.4|1798.3|1798|206
1684787700000|2023-05-22 20:35:00|1798.5|1798.2|1798.5|1798.2|1798.5|1798.2|1797.9|1797.6|245
1684788000000|2023-05-22 20:40:00|1798.7|1798.4|1798.5|1798.2|1798.8|1798.5|1798.3|1798|247
1684788300000|2023-05-22 20:45:00|1798.4|1798.1|1798.8|1798.5|1799|1798.7|1798.2|1797.9|138
1684788600000|2023-05-22 20:50:00|1798.9|1798.6|1799|1798.7|1799.3|1799|1798.8|1798.5|101
1684788900000|2023-05-22 20:55:00|1799.1|1798.8|1798.9|1798.1|1799.3|1799|1798.5|1798.1|213
1684789200000|2023-05-22 21:00:00|1798.8|1798|1799|1798.2|1799|1798.2|1798.8|1798|2
1684789800000|2023-05-22 21:10:00|1798.9|1798.1|1799|1798.2|1799|1798.2|1798.6|1797.8|0
1684790100000|2023-05-22 21:15:00|1798.7|1797.9|1799.1|1798.3|1799.1|1798.3|1798.7|1797.9|0
1684790400000|2023-05-22 21:20:00|1799|1798.2|1798.7|1797.9|1799.1|1798.3|1798.7|1797.9|0
1684790700000|2023-05-22 21:25:00|1798.6|1797.8|1798.8|1798|1799|1798.2|1798.6|1797.8|0
1684791000000|2023-05-22 21:30:00|1799|1798.2|1798.8|1798|1799|1798.2|1798.8|1798|0
1684791300000|2023-05-22 21:35:00|1798.9|1798.1|1799|1798.2|1799|1798.2|1798.9|1798.1|0
1684791600000|2023-05-22 21:40:00|1799.1|1798.3|1799.1|1798.3|1799.1|1798.3|1799|1798.2|0
1684791900000|2023-05-22 21:45:00|1799.2|1798.4|1799.2|1798.4|1799.2|1798.4|1799.1|1798.3|0
1684792200000|2023-05-22 21:50:00|1799.1|1798.3|1799.1|1798.3|1799.1|1798.3|1799.1|1798.3|0
1684792500000|2023-05-22 21:55:00|1798.7|1797.9|1799.1|1798.3|1799.1|1798.3|1798.7|1797.9|0
1684792800000|2023-05-22 22:00:00|1798.8|1798|1798.6|1798.3|1799|1798.7|1798.5|1798|180
1684793100000|2023-05-22 22:05:00|1798.7|1798.4|1799|1798.7|1799.4|1799.1|1798.6|1798.3|82
1684793400000|2023-05-22 22:10:00|1799.1|1798.8|1799.1|1798.8|1799.2|1798.9|1799.1|1798.8|41
1684793700000|2023-05-22 22:15:00|1799|1798.7|1799.5|1799.2|1799.5|1799.2|1799|1798.7|118
1684794000000|2023-05-22 22:20:00|1799.4|1799.1|1799.4|1799.1|1799.9|1799.6|1799.3|1799|84
1684794300000|2023-05-22 22:25:00|1799.5|1799.2|1799.4|1799.1|1799.6|1799.3|1799.3|1799|23
1684794600000|2023-05-22 22:30:00|1799.3|1799|1800|1799.7|1800|1799.7|1799.3|1799|42
1684794900000|2023-05-22 22:35:00|1799.9|1799.6|1800.1|1799.8|1800.3|1800|1799.8|1799.5|35
1684795200000|2023-05-22 22:40:00|1800|1799.7|1800|1799.7|1800.2|1799.9|1799.9|1799.6|11
1684795500000|2023-05-22 22:45:00|1799.9|1799.6|1800.1|1799.8|1800.2|1799.9|1799.9|1799.6|34
1684795800000|2023-05-22 22:50:00|1800.2|1799.9|1800.5|1800.2|1800.5|1800.2|1800.2|1799.9|45
1684796100000|2023-05-22 22:55:00|1800.3|1800|1800.3|1800|1800.5|1800.2|1800.3|1800|28
1684796400000|2023-05-22 23:00:00|1800.5|1800.2|1803.2|1802.9|1803.4|1803.1|1799.5|1799.2|418
1684796700000|2023-05-22 23:05:00|1803.3|1803|1803.1|1802.8|1804.7|1804.4|1802.5|1802.2|514
1684797000000|2023-05-22 23:10:00|1803|1802.7|1802.7|1802.4|1803.1|1802.8|1802.5|1802.2|110
1684797300000|2023-05-22 23:15:00|1802.6|1802.3|1803.3|1803|1803.3|1803|1802.2|1801.9|312
1684797600000|2023-05-22 23:20:00|1803.2|1802.9|1804.1|1803.8|1805.1|1804.8|1803.2|1802.9|273
1684797900000|2023-05-22 23:25:00|1804.3|1804|1804.9|1804.6|1804.9|1804.6|1804|1803.7|73
1684798200000|2023-05-22 23:30:00|1805|1804.7|1805.6|1805.3|1805.7|1805.4|1804.8|1804.5|205
1684798500000|2023-05-22 23:35:00|1805.7|1805.4|1805.5|1805.2|1806.3|1806|1805.5|1805.2|265
1684798800000|2023-05-22 23:40:00|1805.4|1805.1|1805.3|1805|1805.7|1805.4|1805.1|1804.8|99
1684799100000|2023-05-22 23:45:00|1805.2|1804.9|1805.1|1804.8|1805.6|1805.3|1804.9|1804.6|90
1684799400000|2023-05-22 23:50:00|1805.2|1804.9|1805.1|1804.8|1805.5|1805.2|1804.9|1804.6|58
1684799700000|2023-05-22 23:55:00|1805|1804.7|1804.6|1804.3|1805.2|1804.9|1804.6|1804.3|179
1684800000000|2023-05-23 00:00:00|1804.7|1804.4|1804.9|1804.6|1805.6|1805.3|1804.5|1804.2|183
1684800300000|2023-05-23 00:05:00|1804.8|1804.5|1805.2|1804.9|1805.4|1805.1|1804.7|1804.4|68
1684800600000|2023-05-23 00:10:00|1805.1|1804.8|1804.1|1803.8|1805.1|1804.8|1803.9|1803.6|47
1684800900000|2023-05-23 00:15:00|1804.3|1804|1804.8|1804.5|1804.8|1804.5|1803.9|1803.6|72
1684801200000|2023-05-23 00:20:00|1804.9|1804.6|1805|1804.7|1805.5|1805.2|1804.8|1804.5|54
1684801500000|2023-05-23 00:25:00|1804.9|1804.6|1804.6|1804.3|1805|1804.7|1804.4|1804.1|34
1684801800000|2023-05-23 00:30:00|1804.5|1804.2|1804.6|1804.3|1805|1804.7|1804.5|1804.2|20
1684802100000|2023-05-23 00:35:00|1804.5|1804.2|1804.5|1804.2|1804.6|1804.3|1804.2|1803.9|20
1684802400000|2023-05-23 00:40:00|1804.4|1804.1|1804.6|1804.3|1804.8|1804.5|1804.3|1804|8
1684802700000|2023-05-23 00:45:00|1804.5|1804.2|1804.5|1804.2|1805|1804.7|1804.4|1804.1|26
1684803000000|2023-05-23 00:50:00|1804.4|1804.1|1804.4|1804.1|1804.5|1804.2|1804.2|1803.9|19
1684803300000|2023-05-23 00:55:00|1804.5|1804.2|1804.7|1804.4|1804.7|1804.4|1804.2|1803.9|19
1684803600000|2023-05-23 01:00:00|1804.6|1804.3|1804.3|1804|1804.6|1804.3|1804|1803.7|29
1684803900000|2023-05-23 01:05:00|1804.4|1804.1|1804.6|1804.3|1804.7|1804.4|1804.2|1803.9|40
1684804200000|2023-05-23 01:10:00|1804.5|1804.2|1805.2|1804.9|1805.2|1804.9|1804.4|1804.1|29
1684804500000|2023-05-23 01:15:00|1805.1|1804.8|1805.1|1804.8|1805.2|1804.9|1804.4|1804.1|54
1684804800000|2023-05-23 01:20:00|1805|1804.7|1805.2|1804.9|1805.8|1805.5|1805|1804.7|53
1684805100000|2023-05-23 01:25:00|1805.1|1804.8|1806.1|1805.8|1806.1|1805.8|1805|1804.7|58
1684805400000|2023-05-23 01:30:00|1806|1805.7|1805.7|1805.4|1806.4|1806.1|1805.6|1805.3|179
1684805700000|2023-05-23 01:35:00|1805.6|1805.3|1806.3|1806|1806.7|1806.4|1805.6|1805.3|181
1684806000000|2023-05-23 01:40:00|1806.4|1806.1|1806.3|1806|1806.4|1806.1|1805.9|1805.6|87
1684806300000|2023-05-23 01:45:00|1806.2|1805.9|1806.1|1805.8|1807.6|1807.3|1805.9|1805.6|428
1684806600000|2023-05-23 01:50:00|1806|1805.7|1806|1805.7|1806.3|1806|1805.8|1805.5|133
1684806900000|2023-05-23 01:55:00|1805.9|1805.6|1804.9|1804.6|1805.9|1805.6|1804.9|1804.6|143
1684807200000|2023-05-23 02:00:00|1804.8|1804.5|1805|1804.7|1805.1|1804.8|1804.7|1804.4|70
1684807500000|2023-05-23 02:05:00|1804.9|1804.6|1804.3|1804|1804.9|1804.6|1804|1803.7|113
1684807800000|2023-05-23 02:10:00|1804.2|1803.9|1804|1803.7|1804.4|1804.1|1803.9|1803.6|45
1684808100000|2023-05-23 02:15:00|1804.1|1803.8|1803.1|1802.8|1804.1|1803.8|1803|1802.7|82
1684808400000|2023-05-23 02:20:00|1803.2|1802.9|1804|1803.7|1804|1803.7|1803.2|1802.9|52
1684808700000|2023-05-23 02:25:00|1804.1|1803.8|1804.1|1803.8|1804.3|1804|1803.9|1803.6|57
1684809000000|2023-05-23 02:30:00|1804|1803.7|1803.9|1803.6|1804.3|1804|1803.7|1803.4|54
1684809300000|2023-05-23 02:35:00|1804.1|1803.8|1803.9|1803.6|1804.2|1803.9|1803.9|1803.6|46
1684809600000|2023-05-23 02:40:00|1804|1803.7|1803.2|1802.9|1804|1803.7|1803.2|1802.9|45
1684809900000|2023-05-23 02:45:00|1803.1|1802.8|1803.1|1802.8|1803.2|1802.9|1802.9|1802.6|29
1684810200000|2023-05-23 02:50:00|1803.2|1802.9|1803.5|1803.2|1803.5|1803.2|1803.1|1802.8|13
1684810500000|2023-05-23 02:55:00|1803.4|1803.1|1803.4|1803.1|1803.7|1803.4|1803.2|1802.9|36
1684810800000|2023-05-23 03:00:00|1803.3|1803|1802.9|1802.6|1803.4|1803.1|1802.9|1802.6|27
1684811100000|2023-05-23 03:05:00|1803|1802.7|1803.2|1802.9|1803.2|1802.9|1802.6|1802.3|50
1684811400000|2023-05-23 03:10:00|1803.1|1802.8|1802.3|1802|1803.1|1802.8|1802.1|1801.8|56
1684811700000|2023-05-23 03:15:00|1802.2|1801.9|1802.2|1801.9|1802.6|1802.3|1802.1|1801.8|52
1684812000000|2023-05-23 03:20:00|1802.3|1802|1802.1|1801.8|1802.4|1802.1|1802.1|1801.8|66
1684812300000|2023-05-23 03:25:00|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1801.7|1801.4|77
1684812600000|2023-05-23 03:30:00|1802.1|1801.8|1802.6|1802.3|1802.8|1802.5|1801.8|1801.5|50
1684812900000|2023-05-23 03:35:00|1802.5|1802.2|1801.9|1801.6|1802.6|1802.3|1801.8|1801.5|38
1684813200000|2023-05-23 03:40:00|1802|1801.7|1801.3|1801|1802.1|1801.8|1801.3|1801|140
1684813500000|2023-05-23 03:45:00|1801.2|1800.9|1801.5|1801.2|1801.6|1801.3|1800.2|1799.9|249
1684813800000|2023-05-23 03:50:00|1801.4|1801.1|1802|1801.7|1802.2|1801.9|1801.4|1801.1|49
1684814100000|2023-05-23 03:55:00|1801.9|1801.6|1802.2|1801.9|1802.6|1802.3|1801.9|1801.6|54
1684814400000|2023-05-23 04:00:00|1802.3|1802|1801.4|1801.1|1802.3|1802|1801.2|1800.9|62
1684814700000|2023-05-23 04:05:00|1801.3|1801|1801.2|1800.9|1801.6|1801.3|1800.9|1800.6|59
1684815000000|2023-05-23 04:10:00|1801.3|1801|1801.1|1800.8|1801.4|1801.1|1800.9|1800.6|41
1684815300000|2023-05-23 04:15:00|1801|1800.7|1801.8|1801.5|1801.9|1801.6|1801|1800.7|42
1684815600000|2023-05-23 04:20:00|1801.7|1801.4|1802.1|1801.8|1802.2|1801.9|1801.5|1801.2|42
1684815900000|2023-05-23 04:25:00|1802|1801.7|1802.3|1802|1802.4|1802.1|1801.6|1801.3|28
1684816200000|2023-05-23 04:30:00|1802.2|1801.9|1801.8|1801.5|1802.4|1802.1|1801.8|1801.5|25
1684816500000|2023-05-23 04:35:00|1801.7|1801.4|1801.8|1801.5|1801.8|1801.5|1801.6|1801.3|8
1684816800000|2023-05-23 04:40:00|1801.7|1801.4|1801.6|1801.3|1802|1801.7|1801.2|1800.9|46
1684817100000|2023-05-23 04:45:00|1801.5|1801.2|1800.9|1800.6|1801.6|1801.3|1800.5|1800.2|44
1684817400000|2023-05-23 04:50:00|1800.8|1800.5|1800.9|1800.6|1800.9|1800.6|1800.2|1799.9|63
1684817700000|2023-05-23 04:55:00|1800.8|1800.5|1801|1800.7|1801.2|1800.9|1800.8|1800.5|17
1684818000000|2023-05-23 05:00:00|1800.9|1800.6|1801.1|1800.8|1801.1|1800.8|1800.7|1800.4|40
1684818300000|2023-05-23 05:05:00|1801.2|1800.9|1801.1|1800.8|1801.3|1801|1800.9|1800.6|44
1684818600000|2023-05-23 05:10:00|1801|1800.7|1801|1800.7|1801.1|1800.8|1800.9|1800.6|19
1684818900000|2023-05-23 05:15:00|1801.1|1800.8|1801.4|1801.1|1801.5|1801.2|1801|1800.7|17
1684819200000|2023-05-23 05:20:00|1801.5|1801.2|1800.9|1800.6|1801.5|1801.2|1800.7|1800.4|31
1684819500000|2023-05-23 05:25:00|1800.8|1800.5|1800.6|1800.3|1801.2|1800.9|1800.6|1800.3|22
1684819800000|2023-05-23 05:30:00|1800.5|1800.2|1800.9|1800.6|1800.9|1800.6|1800.3|1800|47
1684820100000|2023-05-23 05:35:00|1801|1800.7|1800.8|1800.5|1801.2|1800.9|1800.8|1800.5|44
1684820400000|2023-05-23 05:40:00|1800.9|1800.6|1800.8|1800.5|1801.2|1800.9|1800.7|1800.4|31
1684820700000|2023-05-23 05:45:00|1800.7|1800.4|1801.4|1801.1|1801.4|1801.1|1800.7|1800.4|24
1684821000000|2023-05-23 05:50:00|1801.3|1801|1802.1|1801.8|1802.1|1801.8|1801.3|1801|62
1684821300000|2023-05-23 05:55:00|1802|1801.7|1801.9|1801.6|1802.1|1801.8|1801.5|1801.2|29
1684821600000|2023-05-23 06:00:00|1801.8|1801.5|1801|1800.7|1802.2|1801.9|1801|1800.7|125
1684821900000|2023-05-23 06:05:00|1800.9|1800.6|1800.6|1800.3|1801|1800.7|1800.1|1799.8|127
1684822200000|2023-05-23 06:10:00|1800.5|1800.2|1799.8|1799.5|1800.7|1800.4|1799.5|1799.2|91
1684822500000|2023-05-23 06:15:00|1799.9|1799.6|1800|1799.7|1800.3|1800|1799.7|1799.4|77
1684822800000|2023-05-23 06:20:00|1800.1|1799.8|1799.9|1799.6|1800.2|1799.9|1799.7|1799.4|57
1684823100000|2023-05-23 06:25:00|1799.8|1799.5|1800|1799.7|1800.1|1799.8|1799.5|1799.2|59
1684823400000|2023-05-23 06:30:00|1799.9|1799.6|1800.1|1799.8|1800.2|1799.9|1799.6|1799.3|66
1684823700000|2023-05-23 06:35:00|1800|1799.7|1799|1798.7|1800.1|1799.8|1798.7|1798.4|99
1684824000000|2023-05-23 06:40:00|1799.1|1798.8|1800.1|1799.8|1800.2|1799.9|1799.1|1798.8|92
1684824300000|2023-05-23 06:45:00|1800.2|1799.9|1799.7|1799.4|1800.3|1800|1799.3|1799|56
1684824600000|2023-05-23 06:50:00|1799.9|1799.6|1799.7|1799.4|1800.1|1799.8|1799.5|1799.2|66
1684824900000|2023-05-23 06:55:00|1799.6|1799.3|1799.3|1799|1799.8|1799.5|1799.1|1798.8|86
1684825200000|2023-05-23 07:00:00|1799.4|1799.1|1797.3|1797|1799.6|1799.3|1796.9|1796.6|676
1684825500000|2023-05-23 07:05:00|1797.2|1796.9|1797.7|1797.4|1798.3|1798|1796.9|1796.6|452
1684825800000|2023-05-23 07:10:00|1797.6|1797.3|1797.2|1796.9|1797.8|1797.5|1797.1|1796.8|150
1684826100000|2023-05-23 07:15:00|1797|1796.7|1796.7|1796.4|1797|1796.7|1795.2|1794.9|371
1684826400000|2023-05-23 07:20:00|1796.9|1796.6|1797.6|1797.3|1797.7|1797.4|1796.5|1796.2|164
1684826700000|2023-05-23 07:25:00|1797.5|1797.2|1797.1|1796.8|1798|1797.7|1797.1|1796.8|86
1684827000000|2023-05-23 07:30:00|1796.5|1796.2|1795.4|1795.1|1796.7|1796.4|1794.5|1794.2|405
1684827300000|2023-05-23 07:35:00|1795.3|1795|1795.6|1795.3|1796.3|1796|1794.7|1794.4|254
1684827600000|2023-05-23 07:40:00|1795.5|1795.2|1796.3|1796|1797|1796.7|1795.5|1795.2|198
1684827900000|2023-05-23 07:45:00|1796.2|1795.9|1796.4|1796.1|1796.7|1796.4|1795.6|1795.3|159
1684828200000|2023-05-23 07:50:00|1796.3|1796|1796.9|1796.6|1797|1796.7|1795.6|1795.3|157
1684828500000|2023-05-23 07:55:00|1796.8|1796.5|1796.1|1795.8|1797.2|1796.9|1795.7|1795.4|109
1684828800000|2023-05-23 08:00:00|1796|1795.7|1796.4|1796.1|1797|1796.7|1795.5|1795.2|420
1684829100000|2023-05-23 08:05:00|1796.5|1796.2|1797.2|1796.9|1798|1797.7|1796.5|1796.2|335
1684829400000|2023-05-23 08:10:00|1797.3|1797|1796.3|1796|1797.6|1797.3|1796.2|1795.9|112
1684829700000|2023-05-23 08:15:00|1796.2|1795.9|1797.2|1796.9|1797.8|1797.5|1796.1|1795.8|179
1684830000000|2023-05-23 08:20:00|1797.1|1796.8|1796.1|1795.8|1797.1|1796.8|1795.8|1795.5|234
1684830300000|2023-05-23 08:25:00|1796.2|1795.9|1796.4|1796.1|1797.1|1796.8|1796.1|1795.8|93
1684830600000|2023-05-23 08:30:00|1796.3|1796|1797.5|1797.2|1797.6|1797.3|1796.1|1795.8|167
1684830900000|2023-05-23 08:35:00|1797.6|1797.3|1797.8|1797.5|1798.1|1797.8|1797.4|1797.1|203
1684831200000|2023-05-23 08:40:00|1797.7|1797.4|1797.9|1797.6|1798|1797.7|1797|1796.7|183
1684831500000|2023-05-23 08:45:00|1797.8|1797.5|1798.2|1797.9|1798.3|1798|1797.7|1797.4|140
1684831800000|2023-05-23 08:50:00|1798.1|1797.8|1798|1797.7|1798.5|1798.2|1797.8|1797.5|154
1684832100000|2023-05-23 08:55:00|1798.1|1797.8|1797.7|1797.4|1798.2|1797.9|1797.2|1796.9|160
1684832400000|2023-05-23 09:00:00|1797.6|1797.3|1797.6|1797.3|1798.2|1797.9|1797.4|1797.1|211
1684832700000|2023-05-23 09:05:00|1797.7|1797.4|1797.5|1797.2|1798|1797.7|1797.4|1797.1|138
1684833000000|2023-05-23 09:10:00|1797.6|1797.3|1797.4|1797.1|1797.6|1797.3|1797.1|1796.8|116
1684833300000|2023-05-23 09:15:00|1797.3|1797|1797.1|1796.8|1797.6|1797.3|1796.8|1796.5|139
1684833600000|2023-05-23 09:20:00|1797|1796.7|1795.9|1795.6|1797.3|1797|1795.6|1795.3|225
1684833900000|2023-05-23 09:25:00|1795.8|1795.5|1797.3|1797|1797.5|1797.2|1795.7|1795.4|182
1684834200000|2023-05-23 09:30:00|1797.2|1796.9|1797.9|1797.6|1798.2|1797.9|1797|1796.7|133
1684834500000|2023-05-23 09:35:00|1798|1797.7|1797.8|1797.5|1798.2|1797.9|1797.6|1797.3|167
1684834800000|2023-05-23 09:40:00|1797.9|1797.6|1797.3|1797|1798.1|1797.8|1796.9|1796.6|209
1684835100000|2023-05-23 09:45:00|1797.4|1797.1|1797.8|1797.5|1798.4|1798.1|1797.3|1797|291
1684835400000|2023-05-23 09:50:00|1797.7|1797.4|1797.8|1797.5|1797.9|1797.6|1797.3|1797|285
1684835700000|2023-05-23 09:55:00|1797.7|1797.4|1798|1797.7|1798.5|1798.2|1797.7|1797.4|104
1684836000000|2023-05-23 10:00:00|1797.9|1797.6|1797.9|1797.6|1798.1|1797.8|1796.9|1796.6|228
1684836300000|2023-05-23 10:05:00|1797.8|1797.5|1798.6|1798.3|1798.8|1798.5|1797.8|1797.5|130
1684836600000|2023-05-23 10:10:00|1798.5|1798.2|1798.7|1798.4|1798.8|1798.5|1798.2|1797.9|109
1684836900000|2023-05-23 10:15:00|1798.6|1798.3|1798.4|1798.1|1799.1|1798.8|1798.2|1797.9|110
1684837200000|2023-05-23 10:20:00|1798.5|1798.2|1798.5|1798.2|1798.7|1798.4|1798|1797.7|87
1684837500000|2023-05-23 10:25:00|1798.4|1798.1|1798.8|1798.5|1798.8|1798.5|1798|1797.7|109
1684837800000|2023-05-23 10:30:00|1798.9|1798.6|1800|1799.7|1800.1|1799.8|1798.8|1798.5|217
1684838100000|2023-05-23 10:35:00|1799.9|1799.6|1799.9|1799.6|1800.9|1800.6|1799.8|1799.5|249
1684838400000|2023-05-23 10:40:00|1800.1|1799.8|1800|1799.7|1800.5|1800.2|1799.9|1799.6|92
1684838700000|2023-05-23 10:45:00|1800.2|1799.9|1800.1|1799.8|1800.5|1800.2|1800|1799.7|159
1684839000000|2023-05-23 10:50:00|1800|1799.7|1799.6|1799.3|1800|1799.7|1799.3|1799|95
1684839300000|2023-05-23 10:55:00|1799.7|1799.4|1799.5|1799.2|1800.1|1799.8|1799.4|1799.1|198
1684839600000|2023-05-23 11:00:00|1799.7|1799.4|1798.3|1798|1799.8|1799.5|1798.2|1797.9|322
1684839900000|2023-05-23 11:05:00|1798.4|1798.1|1798.4|1798.1|1798.7|1798.4|1797.7|1797.4|181
1684840200000|2023-05-23 11:10:00|1798.3|1798|1797.9|1797.6|1798.3|1798|1797.4|1797.1|126
1684840500000|2023-05-23 11:15:00|1798|1797.7|1798.7|1798.4|1799.1|1798.8|1797.3|1797|167
1684840800000|2023-05-23 11:20:00|1798.8|1798.5|1798.1|1797.8|1799.5|1799.2|1798|1797.7|154
1684841100000|2023-05-23 11:25:00|1798.3|1798|1799.3|1799|1799.5|1799.2|1798.3|1798|135
1684841400000|2023-05-23 11:30:00|1799.4|1799.1|1797.9|1797.6|1799.5|1799.2|1797.2|1796.9|156
1684841700000|2023-05-23 11:35:00|1797.8|1797.5|1797.1|1796.8|1798.2|1797.9|1797.1|1796.8|85
1684842000000|2023-05-23 11:40:00|1797.2|1796.9|1796.6|1796.3|1797.2|1796.9|1795.8|1795.5|416
1684842300000|2023-05-23 11:45:00|1796.7|1796.4|1794.8|1794.5|1797.2|1796.9|1794.6|1794.3|300
1684842600000|2023-05-23 11:50:00|1794.7|1794.4|1794|1793.7|1795.8|1795.5|1793.6|1793.3|448
1684842900000|2023-05-23 11:55:00|1793.9|1793.6|1794.2|1793.9|1794.7|1794.4|1793.8|1793.5|429
1684843200000|2023-05-23 12:00:00|1794.3|1794|1794.8|1794.5|1795.6|1795.3|1794.2|1793.9|437
1684843500000|2023-05-23 12:05:00|1795|1794.7|1795.1|1794.8|1795.5|1795.2|1794.6|1794.3|228
1684843800000|2023-05-23 12:10:00|1795.3|1795|1795.5|1795.2|1795.9|1795.6|1794.8|1794.5|288
1684844100000|2023-05-23 12:15:00|1795.4|1795.1|1795.9|1795.6|1796.2|1795.9|1795|1794.7|212
1684844400000|2023-05-23 12:20:00|1795.8|1795.5|1796.8|1796.5|1797.2|1796.9|1795.8|1795.5|300
1684844700000|2023-05-23 12:25:00|1796.9|1796.6|1797.6|1797.3|1797.7|1797.4|1796.5|1796.2|261
1684845000000|2023-05-23 12:30:00|1797.5|1797.2|1796.4|1796.1|1797.5|1797.2|1795.8|1795.5|313
1684845300000|2023-05-23 12:35:00|1796.5|1796.2|1799.3|1799|1799.4|1799.1|1796.3|1796|750
1684845600000|2023-05-23 12:40:00|1799.2|1798.9|1799.4|1799.1|1799.5|1799.2|1798.3|1798|528
1684845900000|2023-05-23 12:45:00|1799.3|1799|1798.3|1798|1799.5|1799.2|1798.3|1798|480
1684846200000|2023-05-23 12:50:00|1798.4|1798.1|1795.5|1795.2|1798.7|1798.4|1794.8|1794.5|1146
1684846500000|2023-05-23 12:55:00|1795.6|1795.3|1794.3|1794|1796.1|1795.8|1794.3|1794|844
1684846800000|2023-05-23 13:00:00|1794.2|1793.9|1795.2|1794.9|1796.3|1796|1793.7|1793.4|1684
1684847100000|2023-05-23 13:05:00|1795|1794.7|1793.9|1793.6|1795|1794.7|1792.5|1792.2|983
1684847400000|2023-05-23 13:10:00|1794.1|1793.8|1792.9|1792.6|1794.4|1794.1|1791.8|1791.5|611
1684847700000|2023-05-23 13:15:00|1792.8|1792.5|1792.5|1792.2|1793.1|1792.8|1790.9|1790.6|728
1684848000000|2023-05-23 13:20:00|1792.4|1792.1|1792.4|1792.1|1793.8|1793.5|1792.1|1791.8|572
1684848300000|2023-05-23 13:25:00|1792.6|1792.3|1792.7|1792.4|1794.4|1794.1|1792.5|1792.2|723
1684848600000|2023-05-23 13:30:00|1792.8|1792.5|1794.6|1794.3|1800.2|1799.9|1792.7|1792.4|7821
1684848900000|2023-05-23 13:35:00|1794.7|1794.4|1792|1791.7|1795.1|1794.8|1790.9|1790.6|3943
1684849200000|2023-05-23 13:40:00|1791.7|1791.4|1795.3|1795|1796|1795.7|1791.7|1791.4|2842
1684849500000|2023-05-23 13:45:00|1794.4|1794.1|1802.6|1802.3|1803|1802.7|1794.3|1794|4269
1684849800000|2023-05-23 13:50:00|1802.3|1802|1804.9|1804.6|1804.9|1804.6|1800.8|1800.5|4523
1684850100000|2023-05-23 13:55:00|1805.2|1804.9|1804.3|1804|1806.8|1806.5|1804.1|1803.8|4179
1684850400000|2023-05-23 14:00:00|1804.7|1804.4|1805.9|1805.6|1808.1|1807.8|1804.7|1804.4|3966
1684850700000|2023-05-23 14:05:00|1805.8|1805.5|1809.5|1809.2|1809.8|1809.5|1804.9|1804.6|3858
1684851000000|2023-05-23 14:10:00|1809.6|1809.3|1809.5|1809.2|1811.8|1811.5|1808.9|1808.6|5446
1684851300000|2023-05-23 14:15:00|1809.7|1809.4|1808.6|1808.3|1809.9|1809.6|1805.4|1805.1|4122
1684851600000|2023-05-23 14:20:00|1808.8|1808.5|1809.2|1808.9|1809.4|1809.1|1805.4|1805.1|3113
1684851900000|2023-05-23 14:25:00|1809.3|1809|1812.1|1811.8|1812.5|1812.2|1809.3|1809|2878
1684852200000|2023-05-23 14:30:00|1812.2|1811.9|1814.1|1813.8|1815.3|1815|1811.1|1810.8|4075
1684852500000|2023-05-23 14:35:00|1814.2|1813.9|1818|1817.7|1818.1|1817.8|1814.2|1813.9|4095
1684852800000|2023-05-23 14:40:00|1817.9|1817.6|1815.3|1815|1818.3|1818|1815.1|1814.8|2905
1684853100000|2023-05-23 14:45:00|1815.2|1814.9|1814|1813.7|1815.6|1815.3|1813.6|1813.3|2174
1684853400000|2023-05-23 14:50:00|1814.1|1813.8|1813|1812.7|1814.3|1814|1811|1810.7|3130
1684853700000|2023-05-23 14:55:00|1812.8|1812.5|1813.7|1813.4|1814.5|1814.2|1811.9|1811.6|1803
1684854000000|2023-05-23 15:00:00|1813.6|1813.3|1816.1|1815.8|1816.2|1815.9|1813|1812.7|2059
1684854300000|2023-05-23 15:05:00|1816|1815.7|1815.5|1815.2|1816.1|1815.8|1815|1814.7|1401
1684854600000|2023-05-23 15:10:00|1815.4|1815.1|1816.3|1816|1816.4|1816.1|1813.6|1813.3|1794
1684854900000|2023-05-23 15:15:00|1816|1815.7|1815.3|1815|1817.5|1817.2|1814.9|1814.6|1887
1684855200000|2023-05-23 15:20:00|1815.4|1815.1|1816.7|1816.4|1817.1|1816.8|1814.5|1814.2|1848
1684855500000|2023-05-23 15:25:00|1816.8|1816.5|1818.4|1818.1|1818.6|1818.3|1816.2|1815.9|1685
1684855800000|2023-05-23 15:30:00|1818.5|1818.2|1816.1|1815.8|1818.7|1818.4|1816.1|1815.8|2467
1684856100000|2023-05-23 15:35:00|1815.9|1815.6|1817.1|1816.8|1817.6|1817.3|1815.1|1814.8|2473
1684856400000|2023-05-23 15:40:00|1817.3|1817|1817.9|1817.6|1818.2|1817.9|1817|1816.7|2044
1684856700000|2023-05-23 15:45:00|1818.1|1817.8|1819|1818.7|1819.3|1819|1817.5|1817.2|2093
1684857000000|2023-05-23 15:50:00|1818.9|1818.6|1817.9|1817.6|1819.5|1819.2|1817.4|1817.1|2637
1684857300000|2023-05-23 15:55:00|1818|1817.7|1816.1|1815.8|1818.2|1817.9|1815.5|1815.2|1811
1684857600000|2023-05-23 16:00:00|1816.2|1815.9|1814.9|1814.6|1816.9|1816.6|1814.3|1814|1744
1684857900000|2023-05-23 16:05:00|1814.8|1814.5|1812.6|1812.3|1814.8|1814.5|1812.6|1812.3|1904
1684858200000|2023-05-23 16:10:00|1812.7|1812.4|1811.6|1811.3|1812.7|1812.4|1809.4|1809.1|2250
1684858500000|2023-05-23 16:15:00|1811.4|1811.1|1808.8|1808.5|1811.4|1811.1|1808.1|1807.8|1609
1684858800000|2023-05-23 16:20:00|1808.9|1808.6|1808.7|1808.4|1808.9|1808.6|1808.2|1807.9|1350
1684859100000|2023-05-23 16:25:00|1808.6|1808.3|1806.9|1806.6|1808.7|1808.4|1806.3|1806|1829
1684859400000|2023-05-23 16:30:00|1807|1806.7|1806.5|1806.2|1808.7|1808.4|1806.4|1806.1|2266
1684859700000|2023-05-23 16:35:00|1806.4|1806.1|1803.5|1803.2|1806.7|1806.4|1801.4|1801.1|2993
1684860000000|2023-05-23 16:40:00|1803.4|1803.1|1799.8|1799.5|1803.8|1803.5|1799.6|1799.3|3407
1684860300000|2023-05-23 16:45:00|1799.7|1799.4|1800.9|1800.6|1802.6|1802.3|1799.2|1798.9|2426
1684860600000|2023-05-23 16:50:00|1800.8|1800.5|1801.3|1801|1802.3|1802|1799.8|1799.5|2426
1684860900000|2023-05-23 16:55:00|1801.2|1800.9|1801.2|1800.9|1803.1|1802.8|1800.5|1800.2|1773
1684861200000|2023-05-23 17:00:00|1801.1|1800.8|1800.4|1800.1|1802.3|1802|1800.1|1799.8|1133
1684861500000|2023-05-23 17:05:00|1800.2|1799.9|1803.5|1803.2|1804.5|1804.2|1799.8|1799.5|1394
1684861800000|2023-05-23 17:10:00|1803.6|1803.3|1804.5|1804.2|1805|1804.7|1803.5|1803.2|1252
1684862100000|2023-05-23 17:15:00|1804.6|1804.3|1805.8|1805.5|1806.5|1806.2|1804.4|1804.1|1036
1684862400000|2023-05-23 17:20:00|1805.9|1805.6|1804.5|1804.2|1805.9|1805.6|1803.8|1803.5|837
1684862700000|2023-05-23 17:25:00|1804.6|1804.3|1799.8|1799.5|1804.7|1804.4|1798.9|1798.6|2063
1684863000000|2023-05-23 17:30:00|1799.7|1799.4|1796.6|1796.3|1799.7|1799.4|1796.4|1796.1|3611
1684863300000|2023-05-23 17:35:00|1796.7|1796.4|1798.3|1798|1798.7|1798.4|1796.4|1796.1|1105
1684863600000|2023-05-23 17:40:00|1798.2|1797.9|1801.7|1801.4|1801.8|1801.5|1798|1797.7|1765
1684863900000|2023-05-23 17:45:00|1801.8|1801.5|1799.9|1799.6|1802.8|1802.5|1799.8|1799.5|1081
1684864200000|2023-05-23 17:50:00|1799.8|1799.5|1800.8|1800.5|1800.9|1800.6|1798.8|1798.5|992
1684864500000|2023-05-23 17:55:00|1800.7|1800.4|1801.1|1800.8|1801.7|1801.4|1799.6|1799.3|1185
1684864800000|2023-05-23 18:00:00|1801|1800.7|1803|1802.7|1803.2|1802.9|1800.5|1800.2|1138
1684865100000|2023-05-23 18:05:00|1803.1|1802.8|1801|1800.7|1803.9|1803.6|1800.7|1800.4|1388
1684865400000|2023-05-23 18:10:00|1800.8|1800.5|1796.8|1796.5|1800.9|1800.6|1796.1|1795.8|1826
1684865700000|2023-05-23 18:15:00|1796.7|1796.4|1795.9|1795.6|1798.8|1798.5|1795.3|1795|2080
1684866000000|2023-05-23 18:20:00|1795.8|1795.5|1790.9|1790.6|1795.9|1795.6|1790.6|1790.3|3761
1684866300000|2023-05-23 18:25:00|1790.8|1790.5|1791.2|1790.9|1793.2|1792.9|1789.2|1788.9|3019
1684866600000|2023-05-23 18:30:00|1791.1|1790.8|1793.6|1793.3|1795|1794.7|1790.7|1790.4|1421
1684866900000|2023-05-23 18:35:00|1793.7|1793.4|1790.9|1790.6|1793.8|1793.5|1789.8|1789.5|1557
1684867200000|2023-05-23 18:40:00|1791|1790.7|1791.3|1791|1791.8|1791.5|1789.4|1789.1|1165
1684867500000|2023-05-23 18:45:00|1791.2|1790.9|1792.4|1792.1|1793.1|1792.8|1789.9|1789.6|907
1684867800000|2023-05-23 18:50:00|1792.3|1792|1794.2|1793.9|1794.8|1794.5|1792.1|1791.8|1002
1684868100000|2023-05-23 18:55:00|1794.5|1794.2|1794.3|1794|1794.9|1794.6|1793.3|1793|761
1684868400000|2023-05-23 19:00:00|1794.2|1793.9|1792.5|1792.2|1794.8|1794.5|1791.8|1791.5|1652
1684868700000|2023-05-23 19:05:00|1792.6|1792.3|1791.4|1791.1|1793.6|1793.3|1790.3|1790|1148
1684869000000|2023-05-23 19:10:00|1791.3|1791|1793.9|1793.6|1793.9|1793.6|1791.2|1790.9|844
1684869300000|2023-05-23 19:15:00|1793.8|1793.5|1787.9|1787.6|1793.9|1793.6|1787.8|1787.5|1424
1684869600000|2023-05-23 19:20:00|1787.7|1787.4|1791.4|1791.1|1791.7|1791.4|1787.7|1787.4|1528
1684869900000|2023-05-23 19:25:00|1791.7|1791.4|1792.6|1792.3|1792.7|1792.4|1789.9|1789.6|1080
1684870200000|2023-05-23 19:30:00|1792.7|1792.4|1793|1792.7|1793.7|1793.4|1791.7|1791.4|1444
1684870500000|2023-05-23 19:35:00|1793.1|1792.8|1792.6|1792.3|1794|1793.7|1791.9|1791.6|956
1684870800000|2023-05-23 19:40:00|1792.5|1792.2|1791.3|1791|1793.6|1793.3|1791.1|1790.8|2077
1684871100000|2023-05-23 19:45:00|1791.1|1790.8|1791.4|1791.1|1792.5|1792.2|1790.6|1790.3|2064
1684871400000|2023-05-23 19:50:00|1791.6|1791.3|1790|1789.7|1793.8|1793.5|1789.6|1789.3|2898
1684871700000|2023-05-23 19:55:00|1789.8|1789.5|1788.6|1788.3|1790.9|1790.6|1788.3|1788|12015
1684872000000|2023-05-23 20:00:00|1788.5|1788.2|1790.6|1790.3|1791.3|1791|1788.4|1788.1|2977
1684872300000|2023-05-23 20:05:00|1790.7|1790.4|1790.5|1790.2|1790.7|1790.4|1789.2|1788.9|1214
1684872600000|2023-05-23 20:10:00|1790.4|1790.1|1789.5|1789.2|1791.5|1791.2|1789.5|1789.2|848
1684872900000|2023-05-23 20:15:00|1789.6|1789.3|1788.8|1788.5|1789.9|1789.6|1788.7|1788.4|300
1684873200000|2023-05-23 20:20:00|1788.7|1788.4|1789.3|1789|1789.7|1789.4|1788.7|1788.4|212
1684873500000|2023-05-23 20:25:00|1789.2|1788.9|1789.6|1789.3|1789.7|1789.4|1789.1|1788.8|186
1684873800000|2023-05-23 20:30:00|1789.7|1789.4|1789.6|1789.3|1790|1789.7|1789.5|1789.2|151
1684874100000|2023-05-23 20:35:00|1789.7|1789.4|1790.7|1790.4|1790.8|1790.5|1789.7|1789.4|187
1684874400000|2023-05-23 20:40:00|1790.6|1790.3|1790.4|1790.1|1790.6|1790.3|1790.1|1789.8|193
1684874700000|2023-05-23 20:45:00|1790.5|1790.2|1790.4|1790.1|1790.6|1790.3|1790.2|1789.9|151
1684875000000|2023-05-23 20:50:00|1790.3|1790|1790.7|1790.4|1790.7|1790.4|1790.2|1789.9|96
1684875300000|2023-05-23 20:55:00|1790.6|1790.3|1791.2|1790.4|1791.2|1790.9|1790.3|1790|370
1684875600000|2023-05-23 21:00:00|1791.1|1790.3|1791.3|1790.5|1791.3|1790.5|1791.1|1790.3|0
1684876200000|2023-05-23 21:10:00|1791.4|1790.6|1791.7|1790.9|1791.7|1790.9|1791.3|1790.5|0
1684876500000|2023-05-23 21:15:00|1791.6|1790.8|1791.5|1790.7|1791.8|1791|1791.4|1790.6|0
1684876800000|2023-05-23 21:20:00|1791.4|1790.6|1791.6|1790.8|1791.6|1790.8|1791.3|1790.5|0
1684877100000|2023-05-23 21:25:00|1791.5|1790.7|1791.4|1790.6|1791.6|1790.8|1791.4|1790.6|0
1684877400000|2023-05-23 21:30:00|1791.2|1790.4|1791.1|1790.3|1791.2|1790.4|1790.9|1790.1|0
1684877700000|2023-05-23 21:35:00|1791|1790.2|1791.1|1790.3|1791.1|1790.3|1791|1790.2|0
1684878000000|2023-05-23 21:40:00|1791|1790.2|1791|1790.2|1791|1790.2|1791|1790.2|0
1684878300000|2023-05-23 21:45:00|1791.1|1790.3|1791|1790.2|1791.1|1790.3|1791|1790.2|0
1684878600000|2023-05-23 21:50:00|1790.9|1790.1|1790.9|1790.1|1791.1|1790.3|1790.9|1790.1|0
1684878900000|2023-05-23 21:55:00|1791|1790.2|1790.9|1790.1|1791|1790.2|1790.9|1790.1|0
1684879200000|2023-05-23 22:00:00|1790.5|1789.7|1792.4|1792.1|1792.4|1792.1|1790.3|1789.7|99
1684879500000|2023-05-23 22:05:00|1792.5|1792.2|1792.4|1792.1|1792.6|1792.3|1792.1|1791.8|74
1684879800000|2023-05-23 22:10:00|1792.5|1792.2|1792.4|1792.1|1792.5|1792.2|1792.2|1791.9|21
1684880100000|2023-05-23 22:15:00|1792.3|1792|1793|1792.7|1793.1|1792.8|1792|1791.7|55
1684880400000|2023-05-23 22:20:00|1792.9|1792.6|1793.2|1792.9|1793.5|1793.2|1792.9|1792.6|40
1684880700000|2023-05-23 22:25:00|1793.1|1792.8|1793|1792.7|1793.4|1793.1|1792.8|1792.5|58
1684881000000|2023-05-23 22:30:00|1793.1|1792.8|1793|1792.7|1793.5|1793.2|1793|1792.7|44
1684881300000|2023-05-23 22:35:00|1793.1|1792.8|1792.5|1792.2|1793.1|1792.8|1792.5|1792.2|13
1684881600000|2023-05-23 22:40:00|1792.6|1792.3|1792.3|1792|1792.9|1792.6|1792.3|1792|40
1684881900000|2023-05-23 22:45:00|1792.4|1792.1|1793|1792.7|1793.1|1792.8|1792.4|1792.1|155
1684882200000|2023-05-23 22:50:00|1793.1|1792.8|1792.7|1792.4|1793.1|1792.8|1792.7|1792.4|37
1684882500000|2023-05-23 22:55:00|1792.8|1792.5|1793.1|1792.8|1793.1|1792.8|1792.8|1792.5|27
1684882800000|2023-05-23 23:00:00|1793.2|1792.9|1792.7|1792.4|1793.3|1793|1792.5|1792.2|71
1684883100000|2023-05-23 23:05:00|1792.6|1792.3|1792.6|1792.3|1792.7|1792.4|1792.6|1792.3|8
1684883400000|2023-05-23 23:10:00|1792.5|1792.2|1792.7|1792.4|1792.8|1792.5|1792.4|1792.1|22
1684883700000|2023-05-23 23:15:00|1792.8|1792.5|1792.7|1792.4|1792.9|1792.6|1792.7|1792.4|20
1684884000000|2023-05-23 23:20:00|1792.6|1792.3|1792.3|1792|1792.6|1792.3|1792.3|1792|24
1684884300000|2023-05-23 23:25:00|1792.4|1792.1|1792.4|1792.1|1792.7|1792.4|1792.4|1792.1|16
1684884600000|2023-05-23 23:30:00|1792.5|1792.2|1792.8|1792.5|1792.8|1792.5|1792.4|1792.1|16
1684884900000|2023-05-23 23:35:00|1792.9|1792.6|1792.5|1792.2|1793|1792.7|1792.5|1792.2|13
1684885200000|2023-05-23 23:40:00|1792.7|1792.4|1792.8|1792.5|1793|1792.7|1792.6|1792.3|5
1684885500000|2023-05-23 23:45:00|1792.9|1792.6|1793.1|1792.8|1793.3|1793|1792.8|1792.5|39
1684885800000|2023-05-23 23:50:00|1793|1792.7|1793.3|1793|1793.3|1793|1793|1792.7|43
1684886100000|2023-05-23 23:55:00|1793.4|1793.1|1793.4|1793.1|1793.5|1793.2|1793|1792.7|33
1684886400000|2023-05-24 00:00:00|1793.2|1792.9|1793|1792.7|1793.4|1793.1|1792.8|1792.5|40
1684886700000|2023-05-24 00:05:00|1792.9|1792.6|1792.9|1792.6|1793.2|1792.9|1792.3|1792|45
1684887000000|2023-05-24 00:10:00|1793|1792.7|1793.1|1792.8|1793.4|1793.1|1792.8|1792.5|20
1684887300000|2023-05-24 00:15:00|1792.9|1792.6|1793.6|1793.3|1793.6|1793.3|1792.8|1792.5|53
1684887600000|2023-05-24 00:20:00|1793.5|1793.2|1794.4|1794.1|1794.6|1794.3|1793.5|1793.2|150
1684887900000|2023-05-24 00:25:00|1794.5|1794.2|1794.1|1793.8|1794.5|1794.2|1793.8|1793.5|59
1684888200000|2023-05-24 00:30:00|1794|1793.7|1793.8|1793.5|1794.3|1794|1793.8|1793.5|52
1684888500000|2023-05-24 00:35:00|1793.6|1793.3|1794|1793.7|1794.1|1793.8|1793.6|1793.3|39
1684888800000|2023-05-24 00:40:00|1793.9|1793.6|1794.2|1793.9|1794.3|1794|1793.9|1793.6|40
1684889100000|2023-05-24 00:45:00|1794.3|1794|1794.3|1794|1794.5|1794.2|1794.2|1793.9|31
1684889400000|2023-05-24 00:50:00|1794.4|1794.1|1794|1793.7|1794.4|1794.1|1793.8|1793.5|13
1684889700000|2023-05-24 00:55:00|1793.9|1793.6|1794.1|1793.8|1794.3|1794|1793.9|1793.6|3
1684890000000|2023-05-24 01:00:00|1794.2|1793.9|1794.1|1793.8|1794.3|1794|1794|1793.7|19
1684890300000|2023-05-24 01:05:00|1794|1793.7|1792.9|1792.6|1794.1|1793.8|1792.7|1792.4|62
1684890600000|2023-05-24 01:10:00|1793|1792.7|1792.3|1792|1793.1|1792.8|1792.1|1791.8|41
1684890900000|2023-05-24 01:15:00|1792.4|1792.1|1792|1791.7|1792.7|1792.4|1791.5|1791.2|32
1684891200000|2023-05-24 01:20:00|1792.1|1791.8|1792.1|1791.8|1792.4|1792.1|1791.9|1791.6|46
1684891500000|2023-05-24 01:25:00|1792|1791.7|1792.2|1791.9|1792.5|1792.2|1792|1791.7|99
1684891800000|2023-05-24 01:30:00|1792.3|1792|1792.2|1791.9|1792.6|1792.3|1791.3|1791|140
1684892100000|2023-05-24 01:35:00|1792.1|1791.8|1792.2|1791.9|1792.3|1792|1791.7|1791.4|26
1684892400000|2023-05-24 01:40:00|1792.3|1792|1792.2|1791.9|1792.8|1792.5|1792.2|1791.9|29
1684892700000|2023-05-24 01:45:00|1792.3|1792|1791.8|1791.5|1792.3|1792|1791.5|1791.2|25
1684893000000|2023-05-24 01:50:00|1791.9|1791.6|1792|1791.7|1792.5|1792.2|1791.6|1791.3|25
1684893300000|2023-05-24 01:55:00|1791.8|1791.5|1791.3|1791|1792.1|1791.8|1791.3|1791|35
1684893600000|2023-05-24 02:00:00|1791.2|1790.9|1791|1790.7|1791.2|1790.9|1789.9|1789.6|209
1684893900000|2023-05-24 02:05:00|1791.1|1790.8|1790.9|1790.6|1791.2|1790.9|1790.7|1790.4|55
1684894200000|2023-05-24 02:10:00|1791|1790.7|1791.6|1791.3|1791.7|1791.4|1790.9|1790.6|14
1684894500000|2023-05-24 02:15:00|1791.5|1791.2|1791.4|1791.1|1791.7|1791.4|1791.1|1790.8|27
1684894800000|2023-05-24 02:20:00|1791.3|1791|1791.3|1791|1791.5|1791.2|1790.8|1790.5|15
1684895100000|2023-05-24 02:25:00|1791.4|1791.1|1791.4|1791.1|1791.8|1791.5|1791.3|1791|21
1684895400000|2023-05-24 02:30:00|1791.5|1791.2|1791.8|1791.5|1791.8|1791.5|1791.2|1790.9|19
1684895700000|2023-05-24 02:35:00|1791.7|1791.4|1791.6|1791.3|1792|1791.7|1791.6|1791.3|30
1684896000000|2023-05-24 02:40:00|1791.5|1791.2|1791.6|1791.3|1791.8|1791.5|1791.4|1791.1|13
1684896300000|2023-05-24 02:45:00|1791.7|1791.4|1791.8|1791.5|1791.8|1791.5|1791.5|1791.2|8
1684896600000|2023-05-24 02:50:00|1791.7|1791.4|1791.6|1791.3|1791.9|1791.6|1791.5|1791.2|8
1684896900000|2023-05-24 02:55:00|1791.5|1791.2|1791.6|1791.3|1791.7|1791.4|1791.4|1791.1|6
1684897200000|2023-05-24 03:00:00|1791.7|1791.4|1791.7|1791.4|1791.9|1791.6|1791.6|1791.3|4
1684897500000|2023-05-24 03:05:00|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1791.6|1791.3|6
1684897800000|2023-05-24 03:10:00|1791.9|1791.6|1792.7|1792.4|1792.7|1792.4|1791.7|1791.4|27
1684898100000|2023-05-24 03:15:00|1792.6|1792.3|1792.4|1792.1|1792.7|1792.4|1792.2|1791.9|9
1684898400000|2023-05-24 03:20:00|1792.5|1792.2|1792|1791.7|1792.6|1792.3|1792|1791.7|3
1684898700000|2023-05-24 03:25:00|1791.9|1791.6|1791.4|1791.1|1792|1791.7|1791.3|1791|13
1684899000000|2023-05-24 03:30:00|1791.3|1791|1791.2|1790.9|1791.3|1791|1790.8|1790.5|24
1684899300000|2023-05-24 03:35:00|1791.3|1791|1791.8|1791.5|1791.9|1791.6|1791.3|1791|12
1684899600000|2023-05-24 03:40:00|1791.7|1791.4|1791.9|1791.6|1792|1791.7|1791.7|1791.4|9
1684899900000|2023-05-24 03:45:00|1792|1791.7|1791.7|1791.4|1792.1|1791.8|1791.6|1791.3|111
1684900200000|2023-05-24 03:50:00|1791.6|1791.3|1791.9|1791.6|1791.9|1791.6|1791.5|1791.2|41
1684900500000|2023-05-24 03:55:00|1791.8|1791.5|1791.9|1791.6|1791.9|1791.6|1791.6|1791.3|25
1684900800000|2023-05-24 04:00:00|1791.7|1791.4|1791.9|1791.6|1792|1791.7|1791.7|1791.4|36
1684901100000|2023-05-24 04:05:00|1792|1791.7|1792.2|1791.9|1792.4|1792.1|1791.9|1791.6|27
1684901400000|2023-05-24 04:10:00|1792.3|1792|1792.2|1791.9|1792.4|1792.1|1792.1|1791.8|14
1684901700000|2023-05-24 04:15:00|1792.3|1792|1792.3|1792|1792.7|1792.4|1792.3|1792|28
1684902000000|2023-05-24 04:20:00|1792.4|1792.1|1792.2|1791.9|1792.4|1792.1|1792.1|1791.8|11
1684902300000|2023-05-24 04:25:00|1792.3|1792|1792.6|1792.3|1792.6|1792.3|1792.2|1791.9|5
1684902600000|2023-05-24 04:30:00|1792.7|1792.4|1792.8|1792.5|1793|1792.7|1792.6|1792.3|40
1684902900000|2023-05-24 04:35:00|1792.7|1792.4|1792.5|1792.2|1792.8|1792.5|1792.5|1792.2|9
1684903200000|2023-05-24 04:40:00|1792.6|1792.3|1792.9|1792.6|1793|1792.7|1792.5|1792.2|11
1684903500000|2023-05-24 04:45:00|1793|1792.7|1793|1792.7|1793.2|1792.9|1792.8|1792.5|33
1684903800000|2023-05-24 04:50:00|1793.1|1792.8|1793|1792.7|1793.3|1793|1793|1792.7|18
1684904100000|2023-05-24 04:55:00|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1792.8|1792.5|17
1684904400000|2023-05-24 05:00:00|1793|1792.7|1793.5|1793.2|1793.8|1793.5|1792.7|1792.4|68
1684904700000|2023-05-24 05:05:00|1793.6|1793.3|1793.3|1793|1793.8|1793.5|1793.3|1793|13
1684905000000|2023-05-24 05:10:00|1793.2|1792.9|1793.4|1793.1|1793.5|1793.2|1793|1792.7|13
1684905300000|2023-05-24 05:15:00|1793.5|1793.2|1792.7|1792.4|1793.5|1793.2|1792.7|1792.4|15
1684905600000|2023-05-24 05:20:00|1792.8|1792.5|1793.5|1793.2|1793.5|1793.2|1792.7|1792.4|36
1684905900000|2023-05-24 05:25:00|1793.6|1793.3|1792.8|1792.5|1793.6|1793.3|1792.8|1792.5|57
1684906200000|2023-05-24 05:30:00|1792.9|1792.6|1792.6|1792.3|1793|1792.7|1792.2|1791.9|20
1684906500000|2023-05-24 05:35:00|1792.5|1792.2|1791.7|1791.4|1792.6|1792.3|1791.5|1791.2|55
1684906800000|2023-05-24 05:40:00|1791.8|1791.5|1791.6|1791.3|1791.9|1791.6|1791.3|1791|12
1684907100000|2023-05-24 05:45:00|1791.5|1791.2|1791|1790.7|1791.7|1791.4|1790.6|1790.3|48
1684907400000|2023-05-24 05:50:00|1791.1|1790.8|1790.7|1790.4|1791.7|1791.4|1790.6|1790.3|36
1684907700000|2023-05-24 05:55:00|1790.6|1790.3|1790.4|1790.1|1790.7|1790.4|1790.1|1789.8|24
1684908000000|2023-05-24 06:00:00|1790.5|1790.2|1788.5|1788.2|1790.7|1790.4|1788.5|1788.2|186
1684908300000|2023-05-24 06:05:00|1788.4|1788.1|1790|1789.7|1790.2|1789.9|1788.4|1788.1|113
1684908600000|2023-05-24 06:10:00|1789.9|1789.6|1788.1|1787.8|1790|1789.7|1787.5|1787.2|114
1684908900000|2023-05-24 06:15:00|1788|1787.7|1788.6|1788.3|1788.6|1788.3|1787.4|1787.1|96
1684909200000|2023-05-24 06:20:00|1788.5|1788.2|1788.3|1788|1789.3|1789|1787.8|1787.5|148
1684909500000|2023-05-24 06:25:00|1788.4|1788.1|1788.7|1788.4|1789.2|1788.9|1788.3|1788|42
1684909800000|2023-05-24 06:30:00|1788.8|1788.5|1788.3|1788|1788.9|1788.6|1788.1|1787.8|61
1684910100000|2023-05-24 06:35:00|1788.2|1787.9|1787.9|1787.6|1788.5|1788.2|1787.7|1787.4|70
1684910400000|2023-05-24 06:40:00|1788|1787.7|1788.8|1788.5|1788.9|1788.6|1787.6|1787.3|80
1684910700000|2023-05-24 06:45:00|1788.9|1788.6|1788.1|1787.8|1789.1|1788.8|1788.1|1787.8|114
1684911000000|2023-05-24 06:50:00|1788|1787.7|1788.2|1787.9|1788.5|1788.2|1788|1787.7|83
1684911300000|2023-05-24 06:55:00|1788.3|1788|1788.6|1788.3|1788.6|1788.3|1788.1|1787.8|57
1684911600000|2023-05-24 07:00:00|1788.4|1788.1|1783.8|1783.5|1788.4|1788.1|1783.6|1783.3|1247
1684911900000|2023-05-24 07:05:00|1783.7|1783.4|1783.9|1783.6|1784|1783.7|1782.3|1782|406
1684912200000|2023-05-24 07:10:00|1783.8|1783.5|1785.7|1785.4|1787.2|1786.9|1783.4|1783.1|466
1684912500000|2023-05-24 07:15:00|1785.6|1785.3|1782|1781.7|1785.9|1785.6|1781.8|1781.5|451
1684912800000|2023-05-24 07:20:00|1782.1|1781.8|1782.7|1782.4|1784|1783.7|1780.8|1780.5|549
1684913100000|2023-05-24 07:25:00|1782.6|1782.3|1782.7|1782.4|1784.5|1784.2|1782.3|1782|306
1684913400000|2023-05-24 07:30:00|1782.6|1782.3|1781.9|1781.6|1782.7|1782.4|1781|1780.7|276
1684913700000|2023-05-24 07:35:00|1781.6|1781.3|1780.7|1780.4|1782.9|1782.6|1780.6|1780.3|360
1684914000000|2023-05-24 07:40:00|1780.6|1780.3|1777.8|1777.5|1780.9|1780.6|1777.8|1777.5|552
1684914300000|2023-05-24 07:45:00|1777.9|1777.6|1778.8|1778.5|1779.2|1778.9|1777.7|1777.4|286
1684914600000|2023-05-24 07:50:00|1778.6|1778.3|1778.5|1778.2|1779.4|1779.1|1778.2|1777.9|218
1684914900000|2023-05-24 07:55:00|1778.4|1778.1|1779.3|1779|1780.5|1780.2|1778.4|1778.1|167
1684915200000|2023-05-24 08:00:00|1779.4|1779.1|1781.5|1781.2|1781.7|1781.4|1778.4|1778.1|490
1684915500000|2023-05-24 08:05:00|1781.4|1781.1|1782.8|1782.5|1784.6|1784.3|1781.4|1781.1|558
1684915800000|2023-05-24 08:10:00|1782.7|1782.4|1782|1781.7|1783.4|1783.1|1781.6|1781.3|208
1684916100000|2023-05-24 08:15:00|1781.9|1781.6|1781.4|1781.1|1782.8|1782.5|1781.3|1781|184
1684916400000|2023-05-24 08:20:00|1781.3|1781|1782.1|1781.8|1782.5|1782.2|1780.8|1780.5|106
1684916700000|2023-05-24 08:25:00|1782|1781.7|1781.9|1781.6|1782.3|1782|1781.1|1780.8|178
1684917000000|2023-05-24 08:30:00|1781.8|1781.5|1782|1781.7|1783.2|1782.9|1781.4|1781.1|290
1684917300000|2023-05-24 08:35:00|1782.1|1781.8|1782.2|1781.9|1783.3|1783|1781.3|1781|157
1684917600000|2023-05-24 08:40:00|1782.3|1782|1783.1|1782.8|1783.6|1783.3|1781.8|1781.5|135
1684917900000|2023-05-24 08:45:00|1783.2|1782.9|1783.8|1783.5|1784.7|1784.4|1783.1|1782.8|261
1684918200000|2023-05-24 08:50:00|1783.7|1783.4|1784.8|1784.5|1785.9|1785.6|1783.7|1783.4|205
1684918500000|2023-05-24 08:55:00|1784.7|1784.4|1785.9|1785.6|1786.3|1786|1784.7|1784.4|268
1684918800000|2023-05-24 09:00:00|1785.8|1785.5|1785.8|1785.5|1786.6|1786.3|1784.7|1784.4|581
1684919100000|2023-05-24 09:05:00|1785.7|1785.4|1783.2|1782.9|1786.1|1785.8|1783|1782.7|279
1684919400000|2023-05-24 09:10:00|1783.1|1782.8|1782.6|1782.3|1783.8|1783.5|1782.1|1781.8|288
1684919700000|2023-05-24 09:15:00|1782.7|1782.4|1782.2|1781.9|1782.9|1782.6|1781.4|1781.1|200
1684920000000|2023-05-24 09:20:00|1781.8|1781.5|1781.6|1781.3|1782.5|1782.2|1781|1780.7|202
1684920300000|2023-05-24 09:25:00|1781.7|1781.4|1781.2|1780.9|1782|1781.7|1781.1|1780.8|94
1684920600000|2023-05-24 09:30:00|1781.3|1781|1781.4|1781.1|1782|1781.7|1781.1|1780.8|136
1684920900000|2023-05-24 09:35:00|1781.5|1781.2|1781|1780.7|1782.1|1781.8|1780.7|1780.4|148
1684921200000|2023-05-24 09:40:00|1781.1|1780.8|1781.3|1781|1782.1|1781.8|1780.8|1780.5|125
1684921500000|2023-05-24 09:45:00|1781.4|1781.1|1780.7|1780.4|1782.1|1781.8|1780.3|1780|210
1684921800000|2023-05-24 09:50:00|1780.6|1780.3|1781.3|1781|1781.6|1781.3|1780.3|1780|51
1684922100000|2023-05-24 09:55:00|1781.4|1781.1|1780.3|1780|1781.5|1781.2|1780.3|1780|97
1684922400000|2023-05-24 10:00:00|1780.4|1780.1|1782.1|1781.8|1782.3|1782|1779.7|1779.4|477
1684922700000|2023-05-24 10:05:00|1782.2|1781.9|1779.2|1778.9|1782.2|1781.9|1779.2|1778.9|210
1684923000000|2023-05-24 10:10:00|1779|1778.7|1777.7|1777.4|1779|1778.7|1777.4|1777.1|466
1684923300000|2023-05-24 10:15:00|1777.6|1777.3|1777|1776.7|1777.7|1777.4|1776.4|1776.1|371
1684923600000|2023-05-24 10:20:00|1777.1|1776.8|1776.6|1776.3|1777.3|1777|1775.9|1775.6|382
1684923900000|2023-05-24 10:25:00|1776.7|1776.4|1776.8|1776.5|1777.2|1776.9|1776.1|1775.8|263
1684924200000|2023-05-24 10:30:00|1776.7|1776.4|1776.4|1776.1|1777.3|1777|1776.2|1775.9|140
1684924500000|2023-05-24 10:35:00|1776.2|1775.9|1776.5|1776.2|1777|1776.7|1775.7|1775.4|335
1684924800000|2023-05-24 10:40:00|1776.4|1776.1|1778|1777.7|1778.1|1777.8|1775.7|1775.4|181
1684925100000|2023-05-24 10:45:00|1777.9|1777.6|1777.5|1777.2|1778|1777.7|1777.2|1776.9|227
1684925400000|2023-05-24 10:50:00|1777.7|1777.4|1778.6|1778.3|1779.1|1778.8|1777.4|1777.1|281
1684925700000|2023-05-24 10:55:00|1778.7|1778.4|1778.5|1778.2|1779|1778.7|1778.3|1778|83
1684926000000|2023-05-24 11:00:00|1779.1|1778.8|1779.2|1778.9|1779.8|1779.5|1778.8|1778.5|278
1684926300000|2023-05-24 11:05:00|1779.1|1778.8|1778.8|1778.5|1779.5|1779.2|1778.8|1778.5|140
1684926600000|2023-05-24 11:10:00|1778.9|1778.6|1779.1|1778.8|1779.4|1779.1|1777.6|1777.3|230
1684926900000|2023-05-24 11:15:00|1779.2|1778.9|1780.7|1780.4|1781|1780.7|1779.1|1778.8|470
1684927200000|2023-05-24 11:20:00|1780.6|1780.3|1778.5|1778.2|1780.6|1780.3|1778.5|1778.2|200
1684927500000|2023-05-24 11:25:00|1778.6|1778.3|1779.6|1779.3|1779.6|1779.3|1778.3|1778|221
1684927800000|2023-05-24 11:30:00|1779.5|1779.2|1780.4|1780.1|1780.8|1780.5|1779.4|1779.1|546
1684928100000|2023-05-24 11:35:00|1780.5|1780.2|1780.2|1779.9|1781.2|1780.9|1779.8|1779.5|208
1684928400000|2023-05-24 11:40:00|1780.3|1780|1780.8|1780.5|1781|1780.7|1779.8|1779.5|196
1684928700000|2023-05-24 11:45:00|1780.9|1780.6|1780.3|1780|1781.2|1780.9|1780.2|1779.9|276
1684929000000|2023-05-24 11:50:00|1780.4|1780.1|1778.7|1778.4|1780.7|1780.4|1778.7|1778.4|145
1684929300000|2023-05-24 11:55:00|1778.8|1778.5|1779.3|1779|1779.5|1779.2|1778.4|1778.1|219
1684929600000|2023-05-24 12:00:00|1779.6|1779.3|1780|1779.7|1780.6|1780.3|1778.5|1778.2|435
1684929900000|2023-05-24 12:05:00|1780.1|1779.8|1781.6|1781.3|1782|1781.7|1780.1|1779.8|381
1684930200000|2023-05-24 12:10:00|1781.7|1781.4|1783.5|1783.2|1784.2|1783.9|1781.6|1781.3|614
1684930500000|2023-05-24 12:15:00|1783.4|1783.1|1783|1782.7|1783.6|1783.3|1782.3|1782|306
1684930800000|2023-05-24 12:20:00|1782.9|1782.6|1783.8|1783.5|1784.1|1783.8|1782.6|1782.3|575
1684931100000|2023-05-24 12:25:00|1783.9|1783.6|1781.7|1781.4|1783.9|1783.6|1781.2|1780.9|358
1684931400000|2023-05-24 12:30:00|1781.5|1781.2|1780|1779.7|1781.7|1781.4|1779.1|1778.8|509
1684931700000|2023-05-24 12:35:00|1779.9|1779.6|1780.4|1780.1|1780.7|1780.4|1779.3|1779|163
1684932000000|2023-05-24 12:40:00|1780.5|1780.2|1780.5|1780.2|1780.7|1780.4|1779.6|1779.3|150
1684932300000|2023-05-24 12:45:00|1780.6|1780.3|1780.6|1780.3|1780.7|1780.4|1779.1|1778.8|421
1684932600000|2023-05-24 12:50:00|1780.7|1780.4|1778.7|1778.4|1781.2|1780.9|1778.7|1778.4|393
1684932900000|2023-05-24 12:55:00|1778.8|1778.5|1778|1777.7|1779|1778.7|1777.6|1777.3|740
1684933200000|2023-05-24 13:00:00|1778.1|1777.8|1777.9|1777.6|1778.6|1778.3|1777.4|1777.1|749
1684933500000|2023-05-24 13:05:00|1778|1777.7|1779.6|1779.3|1780|1779.7|1777.6|1777.3|415
1684933800000|2023-05-24 13:10:00|1779.7|1779.4|1781.9|1781.6|1782.1|1781.8|1779.5|1779.2|398
1684934100000|2023-05-24 13:15:00|1782|1781.7|1781|1780.7|1782.1|1781.8|1780.3|1780|571
1684934400000|2023-05-24 13:20:00|1780.9|1780.6|1781.2|1780.9|1781.8|1781.5|1780.7|1780.4|251
1684934700000|2023-05-24 13:25:00|1781.1|1780.8|1778.9|1778.6|1781.3|1781|1778.9|1778.6|1141
1684935000000|2023-05-24 13:30:00|1778.7|1778.4|1779.2|1778.9|1780.7|1780.4|1773.5|1773.2|7967
1684935300000|2023-05-24 13:35:00|1779.1|1778.8|1776|1775.7|1779.7|1779.4|1775.7|1775.4|4371
1684935600000|2023-05-24 13:40:00|1776.1|1775.8|1773.3|1773|1777|1776.7|1772.5|1772.2|5567
1684935900000|2023-05-24 13:45:00|1773.1|1772.8|1769.1|1768.8|1774.3|1774|1767.8|1767.5|6911
1684936200000|2023-05-24 13:50:00|1769.2|1768.9|1764.6|1764.3|1769.7|1769.4|1764.4|1764.1|5159
1684936500000|2023-05-24 13:55:00|1764.5|1764.2|1764.6|1764.3|1766.8|1766.5|1763.5|1763.2|5342
1684936800000|2023-05-24 14:00:00|1764.3|1764|1765.4|1765.1|1766.6|1766.3|1764.2|1763.9|3155
1684937100000|2023-05-24 14:05:00|1765.3|1765|1761.8|1761.5|1765.3|1765|1761.6|1761.3|4124
1684937400000|2023-05-24 14:10:00|1761.9|1761.6|1765.7|1765.4|1766.4|1766.1|1761.8|1761.5|5614
1684937700000|2023-05-24 14:15:00|1765.8|1765.5|1765.6|1765.3|1767.1|1766.8|1763.2|1762.9|3994
1684938000000|2023-05-24 14:20:00|1765.4|1765.1|1762|1761.7|1766.8|1766.5|1761.9|1761.6|3355
1684938300000|2023-05-24 14:25:00|1761.9|1761.6|1763.2|1762.9|1764.9|1764.6|1761.6|1761.3|3551
1684938600000|2023-05-24 14:30:00|1763|1762.7|1766.2|1765.9|1767|1766.7|1763|1762.7|3304
1684938900000|2023-05-24 14:35:00|1766.3|1766|1767.9|1767.6|1768.6|1768.3|1766|1765.7|4802
1684939200000|2023-05-24 14:40:00|1767.8|1767.5|1768|1767.7|1770.3|1770|1766.4|1766.1|3629
1684939500000|2023-05-24 14:45:00|1767.8|1767.5|1765.2|1764.9|1769|1768.7|1764.9|1764.6|3417
1684939800000|2023-05-24 14:50:00|1765.3|1765|1765.8|1765.5|1766.3|1766|1764.1|1763.8|2496
1684940100000|2023-05-24 14:55:00|1765.9|1765.6|1763.8|1763.5|1766.5|1766.2|1763.6|1763.3|2769
1684940400000|2023-05-24 15:00:00|1764|1763.7|1764.1|1763.8|1764.8|1764.5|1762.4|1762.1|1765
1684940700000|2023-05-24 15:05:00|1763.9|1763.6|1763.2|1762.9|1764|1763.7|1762.1|1761.8|2387
1684941000000|2023-05-24 15:10:00|1763.3|1763|1763|1762.7|1765|1764.7|1762.2|1761.9|2405
1684941300000|2023-05-24 15:15:00|1762.9|1762.6|1765.7|1765.4|1765.8|1765.5|1762.7|1762.4|1894
1684941600000|2023-05-24 15:20:00|1765.8|1765.5|1770.5|1770.2|1770.8|1770.5|1765.8|1765.5|2661
1684941900000|2023-05-24 15:25:00|1770.3|1770|1768.7|1768.4|1773.2|1772.9|1768.2|1767.9|3730
1684942200000|2023-05-24 15:30:00|1768.8|1768.5|1767.7|1767.4|1769.8|1769.5|1766.8|1766.5|2323
1684942500000|2023-05-24 15:35:00|1767.8|1767.5|1767.5|1767.2|1768.4|1768.1|1766.3|1766|1853
1684942800000|2023-05-24 15:40:00|1767.7|1767.4|1766|1765.7|1768.6|1768.3|1765|1764.7|2095
1684943100000|2023-05-24 15:45:00|1765.8|1765.5|1767.6|1767.3|1768.6|1768.3|1764.6|1764.3|2294
1684943400000|2023-05-24 15:50:00|1767.7|1767.4|1767.7|1767.4|1769.7|1769.4|1767.2|1766.9|1560
1684943700000|2023-05-24 15:55:00|1767.5|1767.2|1766.8|1766.5|1768.2|1767.9|1766.5|1766.2|1131
1684944000000|2023-05-24 16:00:00|1766.7|1766.4|1768.9|1768.6|1769.8|1769.5|1766.6|1766.3|993
1684944300000|2023-05-24 16:05:00|1769.1|1768.8|1767.4|1767.1|1769.3|1769|1767.2|1766.9|1358
1684944600000|2023-05-24 16:10:00|1767.5|1767.2|1766.6|1766.3|1767.7|1767.4|1764.8|1764.5|2234
1684944900000|2023-05-24 16:15:00|1766.5|1766.2|1763.9|1763.6|1766.5|1766.2|1763.4|1763.1|1356
1684945200000|2023-05-24 16:20:00|1764|1763.7|1763.2|1762.9|1765.1|1764.8|1762.7|1762.4|1972
1684945500000|2023-05-24 16:25:00|1763.4|1763.1|1764.1|1763.8|1764.8|1764.5|1762.8|1762.5|1461
1684945800000|2023-05-24 16:30:00|1764.3|1764|1765|1764.7|1765.4|1765.1|1763.3|1763|1485
1684946100000|2023-05-24 16:35:00|1765.2|1764.9|1766.5|1766.2|1766.6|1766.3|1764.5|1764.2|1244
1684946400000|2023-05-24 16:40:00|1766.7|1766.4|1765.8|1765.5|1767.8|1767.5|1765.3|1765|1402
1684946700000|2023-05-24 16:45:00|1765.7|1765.4|1764.9|1764.6|1766.6|1766.3|1764.7|1764.4|824
1684947000000|2023-05-24 16:50:00|1764.7|1764.4|1765.6|1765.3|1765.9|1765.6|1764.6|1764.3|906
1684947300000|2023-05-24 16:55:00|1765.7|1765.4|1765.1|1764.8|1766|1765.7|1764.3|1764|819
1684947600000|2023-05-24 17:00:00|1765|1764.7|1762.7|1762.4|1765.2|1764.9|1762.6|1762.3|1456
1684947900000|2023-05-24 17:05:00|1762.6|1762.3|1762.4|1762.1|1763.8|1763.5|1761.4|1761.1|1213
1684948200000|2023-05-24 17:10:00|1762.5|1762.2|1760|1759.7|1762.5|1762.2|1759.4|1759.1|1568
1684948500000|2023-05-24 17:15:00|1759.9|1759.6|1763.6|1763.3|1763.6|1763.3|1759.8|1759.5|790
1684948800000|2023-05-24 17:20:00|1763.7|1763.4|1763.6|1763.3|1765.9|1765.6|1763.2|1762.9|1833
1684949100000|2023-05-24 17:25:00|1763.7|1763.4|1762.7|1762.4|1763.7|1763.4|1762.2|1761.9|862
1684949400000|2023-05-24 17:30:00|1762.6|1762.3|1764.9|1764.6|1765.2|1764.9|1762.6|1762.3|739
1684949700000|2023-05-24 17:35:00|1765.3|1765|1766.3|1766|1766.5|1766.2|1764.7|1764.4|1271
1684950000000|2023-05-24 17:40:00|1766.4|1766.1|1767.9|1767.6|1767.9|1767.6|1766.4|1766.1|894
1684950300000|2023-05-24 17:45:00|1768.2|1767.9|1765.9|1765.6|1769|1768.7|1765.7|1765.4|2023
1684950600000|2023-05-24 17:50:00|1766.1|1765.8|1765.1|1764.8|1766.7|1766.4|1765.1|1764.8|1736
1684950900000|2023-05-24 17:55:00|1765.3|1765|1766.1|1765.8|1766.4|1766.1|1764.6|1764.3|765
1684951200000|2023-05-24 18:00:00|1766.2|1765.9|1765.8|1765.5|1767.6|1767.3|1765|1764.7|1429
1684951500000|2023-05-24 18:05:00|1765.7|1765.4|1765.3|1765|1767.3|1767|1765.2|1764.9|907
1684951800000|2023-05-24 18:10:00|1765.1|1764.8|1764.9|1764.6|1766|1765.7|1764|1763.7|1504
1684952100000|2023-05-24 18:15:00|1764.6|1764.3|1764|1763.7|1765.3|1765|1763.1|1762.8|1105
1684952400000|2023-05-24 18:20:00|1763.9|1763.6|1764.6|1764.3|1764.6|1764.3|1762.9|1762.6|884
1684952700000|2023-05-24 18:25:00|1764.5|1764.2|1762.3|1762|1764.7|1764.4|1761.4|1761.1|1519
1684953000000|2023-05-24 18:30:00|1762.2|1761.9|1763.3|1763|1763.4|1763.1|1761.3|1761|1007
1684953300000|2023-05-24 18:35:00|1763.4|1763.1|1765.3|1765|1766.1|1765.8|1762.8|1762.5|1025
1684953600000|2023-05-24 18:40:00|1765.4|1765.1|1764.6|1764.3|1766.4|1766.1|1763.9|1763.6|1029
1684953900000|2023-05-24 18:45:00|1764.8|1764.5|1764.3|1764|1766.1|1765.8|1764.3|1764|894
1684954200000|2023-05-24 18:50:00|1764.2|1763.9|1763.5|1763.2|1765.5|1765.2|1763|1762.7|1171
1684954500000|2023-05-24 18:55:00|1763.4|1763.1|1763.2|1762.9|1763.7|1763.4|1761.5|1761.2|929
1684954800000|2023-05-24 19:00:00|1763.4|1763.1|1762|1761.7|1763.4|1763.1|1761.3|1761|1013
1684955100000|2023-05-24 19:05:00|1761.9|1761.6|1763.4|1763.1|1764.4|1764.1|1761.9|1761.6|1053
1684955400000|2023-05-24 19:10:00|1763.3|1763|1765|1764.7|1765|1764.7|1762.9|1762.6|884
1684955700000|2023-05-24 19:15:00|1764.9|1764.6|1768.8|1768.5|1769.4|1769.1|1764.9|1764.6|1779
1684956000000|2023-05-24 19:20:00|1768.9|1768.6|1769.5|1769.2|1771.6|1771.3|1768|1767.7|2951
1684956300000|2023-05-24 19:25:00|1769.8|1769.5|1769.9|1769.6|1770.9|1770.6|1769.2|1768.9|1644
1684956600000|2023-05-24 19:30:00|1769.8|1769.5|1772.7|1772.4|1774.3|1774|1769.7|1769.4|3864
1684956900000|2023-05-24 19:35:00|1772.8|1772.5|1770.4|1770.1|1772.9|1772.6|1768.6|1768.3|2030
1684957200000|2023-05-24 19:40:00|1770.8|1770.5|1769.5|1769.2|1771.1|1770.8|1769.2|1768.9|1334
1684957500000|2023-05-24 19:45:00|1769.4|1769.1|1770.8|1770.5|1771.5|1771.2|1768.4|1768.1|1937
1684957800000|2023-05-24 19:50:00|1770.5|1770.2|1767.4|1767.1|1770.5|1770.2|1766|1765.7|3968
1684958100000|2023-05-24 19:55:00|1767.6|1767.3|1768.3|1768|1769.7|1769.4|1766.1|1765.8|11459
1684958400000|2023-05-24 20:00:00|1768.1|1767.8|1767.8|1767.5|1768.8|1768.5|1767.2|1766.9|3903
1684958700000|2023-05-24 20:05:00|1767.7|1767.4|1769.4|1769.1|1770|1769.7|1767.4|1767.1|1847
1684959000000|2023-05-24 20:10:00|1769.6|1769.3|1770.4|1770.1|1771.5|1771.2|1769.1|1768.8|1907
1684959300000|2023-05-24 20:15:00|1770.1|1769.8|1770.7|1770.4|1771.5|1771.2|1770.1|1769.8|398
1684959600000|2023-05-24 20:20:00|1770.6|1770.3|1771.6|1771.3|1775.7|1775.4|1770.5|1770.2|2451
1684959900000|2023-05-24 20:25:00|1771.5|1771.2|1769.4|1769.1|1772.2|1771.9|1768.7|1768.4|853
1684960200000|2023-05-24 20:30:00|1769.3|1769|1769.6|1769.3|1769.9|1769.6|1767.8|1767.5|1162
1684960500000|2023-05-24 20:35:00|1769.5|1769.2|1768.2|1767.9|1769.6|1769.3|1766.8|1766.5|668
1684960800000|2023-05-24 20:40:00|1768|1767.7|1768.4|1768.1|1769.9|1769.6|1768|1767.7|870
1684961100000|2023-05-24 20:45:00|1768.5|1768.2|1763.5|1763.2|1768.7|1768.4|1763.5|1763.2|1364
1684961400000|2023-05-24 20:50:00|1763.6|1763.3|1766.6|1766.3|1767.1|1766.8|1763.3|1763|550
1684961700000|2023-05-24 20:55:00|1766.5|1766.2|1768.6|1767.8|1769|1768.7|1766.5|1766.2|1222
1684962000000|2023-05-24 21:00:00|1768.5|1767.7|1767.5|1766.7|1768.5|1767.7|1767.4|1766.6|1
1684962300000|2023-05-24 21:05:00|1767.4|1766.6|1767.7|1766.9|1768|1767.2|1767.3|1766.5|0
1684962600000|2023-05-24 21:10:00|1767.6|1766.8|1767.5|1766.7|1767.7|1766.9|1767.4|1766.6|0
1684962900000|2023-05-24 21:15:00|1767.4|1766.6|1768.2|1767.4|1768.2|1767.4|1767.4|1766.6|0
1684963200000|2023-05-24 21:20:00|1768|1767.2|1769|1768.2|1769.1|1768.3|1767.9|1767.1|0
1684963500000|2023-05-24 21:25:00|1768.9|1768.1|1768.5|1767.7|1768.9|1768.1|1768.5|1767.7|0
1684963800000|2023-05-24 21:30:00|1768.4|1767.6|1768.1|1767.3|1768.7|1767.9|1768.1|1767.3|0
1684964100000|2023-05-24 21:35:00|1768.3|1767.5|1768.9|1768.1|1769.4|1768.6|1768.1|1767.3|0
1684964400000|2023-05-24 21:40:00|1769|1768.2|1769.7|1768.9|1769.7|1768.9|1769|1768.2|0
1684964700000|2023-05-24 21:45:00|1769.6|1768.8|1770.4|1769.6|1770.4|1769.6|1769.4|1768.6|0
1684965000000|2023-05-24 21:50:00|1770.8|1770|1770.2|1769.4|1771.1|1770.3|1770.2|1769.4|0
1684965300000|2023-05-24 21:55:00|1770|1769.2|1770.3|1769.5|1770.7|1769.9|1770|1769.2|0
1684965600000|2023-05-24 22:00:00|1771.9|1771.1|1766.1|1765.8|1771.9|1771.1|1765.1|1764.8|770
1684965900000|2023-05-24 22:05:00|1766.3|1766|1765.9|1765.6|1767.4|1767.1|1765.6|1765.3|467
1684966200000|2023-05-24 22:10:00|1766|1765.7|1765.5|1765.2|1766.3|1766|1765.1|1764.8|376
1684966500000|2023-05-24 22:15:00|1765.6|1765.3|1765.8|1765.5|1765.8|1765.5|1764.6|1764.3|286
1684966800000|2023-05-24 22:20:00|1765.7|1765.4|1764.1|1763.8|1766.2|1765.9|1763.8|1763.5|291
1684967100000|2023-05-24 22:25:00|1764|1763.7|1762.3|1762|1764.1|1763.8|1762.2|1761.9|251
1684967400000|2023-05-24 22:30:00|1762.2|1761.9|1761.9|1761.6|1763.1|1762.8|1761.8|1761.5|213
1684967700000|2023-05-24 22:35:00|1761.8|1761.5|1758.7|1758.4|1762.4|1762.1|1754.9|1754.6|976
1684968000000|2023-05-24 22:40:00|1758.8|1758.5|1760.6|1760.3|1761.7|1761.4|1758.5|1758.2|290
1684968300000|2023-05-24 22:45:00|1760.7|1760.4|1758.9|1758.6|1761.1|1760.8|1758.8|1758.5|159
1684968600000|2023-05-24 22:50:00|1759|1758.7|1761.7|1761.4|1762|1761.7|1758.8|1758.5|173
1684968900000|2023-05-24 22:55:00|1761.8|1761.5|1761.1|1760.8|1761.9|1761.6|1760.5|1760.2|102
1684969200000|2023-05-24 23:00:00|1761.2|1760.9|1762.7|1762.4|1762.9|1762.6|1761.2|1760.9|243
1684969500000|2023-05-24 23:05:00|1762.8|1762.5|1762.1|1761.8|1762.9|1762.6|1761.4|1761.1|82
1684969800000|2023-05-24 23:10:00|1762|1761.7|1763.6|1763.3|1763.6|1763.3|1762|1761.7|90
1684970100000|2023-05-24 23:15:00|1763.8|1763.5|1764.1|1763.8|1764.7|1764.4|1763.8|1763.5|71
1684970400000|2023-05-24 23:20:00|1764.2|1763.9|1763.4|1763.1|1764.2|1763.9|1763.4|1763.1|31
1684970700000|2023-05-24 23:25:00|1763.5|1763.2|1762.5|1762.2|1763.6|1763.3|1762.5|1762.2|81
1684971000000|2023-05-24 23:30:00|1762.7|1762.4|1764.5|1764.2|1764.5|1764.2|1762.7|1762.4|55
1684971300000|2023-05-24 23:35:00|1764.4|1764.1|1765.1|1764.8|1765.9|1765.6|1764.4|1764.1|107
1684971600000|2023-05-24 23:40:00|1765|1764.7|1765.2|1764.9|1765.5|1765.2|1764.9|1764.6|79
1684971900000|2023-05-24 23:45:00|1765.3|1765|1765|1764.7|1766.2|1765.9|1764.9|1764.6|126
1684972200000|2023-05-24 23:50:00|1764.9|1764.6|1764.9|1764.6|1765.2|1764.9|1764.7|1764.4|108
1684972500000|2023-05-24 23:55:00|1764.8|1764.5|1764.1|1763.8|1764.8|1764.5|1763.7|1763.4|93
1684972800000|2023-05-25 00:00:00|1764.2|1763.9|1763.6|1763.3|1764.4|1764.1|1762.3|1762|145
1684973100000|2023-05-25 00:05:00|1763.5|1763.2|1764.2|1763.9|1764.2|1763.9|1763|1762.7|22
1684973400000|2023-05-25 00:10:00|1764.1|1763.8|1765.2|1764.9|1765.2|1764.9|1763.9|1763.6|36
1684973700000|2023-05-25 00:15:00|1765.1|1764.8|1765.1|1764.8|1765.4|1765.1|1764.5|1764.2|222
1684974000000|2023-05-25 00:20:00|1765|1764.7|1764.1|1763.8|1765.2|1764.9|1763.3|1763|150
1684974300000|2023-05-25 00:25:00|1764.2|1763.9|1764|1763.7|1764.2|1763.9|1763.4|1763.1|68
1684974600000|2023-05-25 00:30:00|1763.9|1763.6|1764|1763.7|1764.2|1763.9|1763.4|1763.1|107
1684974900000|2023-05-25 00:35:00|1763.9|1763.6|1763.9|1763.6|1764.6|1764.3|1763.7|1763.4|82
1684975200000|2023-05-25 00:40:00|1763.8|1763.5|1764.2|1763.9|1764.6|1764.3|1763.4|1763.1|120
1684975500000|2023-05-25 00:45:00|1764.1|1763.8|1764.2|1763.9|1764.8|1764.5|1764|1763.7|73
1684975800000|2023-05-25 00:50:00|1764.4|1764.1|1764.6|1764.3|1764.8|1764.5|1763.8|1763.5|41
1684976100000|2023-05-25 00:55:00|1764.7|1764.4|1764.7|1764.4|1765|1764.7|1764.3|1764|75
1684976400000|2023-05-25 01:00:00|1764.8|1764.5|1765.4|1765.1|1765.4|1765.1|1764.7|1764.4|108
1684976700000|2023-05-25 01:05:00|1765.5|1765.2|1764.4|1764.1|1765.5|1765.2|1764.2|1763.9|26
1684977000000|2023-05-25 01:10:00|1764.3|1764|1764.2|1763.9|1764.6|1764.3|1763.8|1763.5|26
1684977300000|2023-05-25 01:15:00|1764.3|1764|1762.7|1762.4|1764.4|1764.1|1762.6|1762.3|95
1684977600000|2023-05-25 01:20:00|1762.8|1762.5|1761.1|1760.8|1763|1762.7|1760.6|1760.3|158
1684977900000|2023-05-25 01:25:00|1761.2|1760.9|1761|1760.7|1761.3|1761|1759.7|1759.4|114
1684978200000|2023-05-25 01:30:00|1761.1|1760.8|1762.3|1762|1762.3|1762|1761|1760.7|130
1684978500000|2023-05-25 01:35:00|1762.4|1762.1|1762.2|1761.9|1762.4|1762.1|1761.4|1761.1|291
1684978800000|2023-05-25 01:40:00|1762.1|1761.8|1761.2|1760.9|1762.6|1762.3|1760.9|1760.6|137
1684979100000|2023-05-25 01:45:00|1761.3|1761|1762.9|1762.6|1763|1762.7|1761.3|1761|42
1684979400000|2023-05-25 01:50:00|1762.8|1762.5|1760.8|1760.5|1762.8|1762.5|1760.7|1760.4|112
1684979700000|2023-05-25 01:55:00|1760.7|1760.4|1761|1760.7|1761.1|1760.8|1760.2|1759.9|101
1684980000000|2023-05-25 02:00:00|1760.9|1760.6|1760.8|1760.5|1761.3|1761|1760.3|1760|75
1684980300000|2023-05-25 02:05:00|1760.7|1760.4|1760.6|1760.3|1760.9|1760.6|1759.7|1759.4|72
1684980600000|2023-05-25 02:10:00|1760.7|1760.4|1762.1|1761.8|1762.5|1762.2|1760.6|1760.3|62
1684980900000|2023-05-25 02:15:00|1762|1761.7|1761.7|1761.4|1762.4|1762.1|1761.4|1761.1|44
1684981200000|2023-05-25 02:20:00|1761.8|1761.5|1761.9|1761.6|1762|1761.7|1761.1|1760.8|19
1684981500000|2023-05-25 02:25:00|1762.1|1761.8|1762.5|1762.2|1762.5|1762.2|1761.8|1761.5|23
1684981800000|2023-05-25 02:30:00|1762.4|1762.1|1763|1762.7|1763|1762.7|1762.3|1762|29
1684982100000|2023-05-25 02:35:00|1762.9|1762.6|1763.3|1763|1763.4|1763.1|1762.7|1762.4|39
1684982400000|2023-05-25 02:40:00|1763.4|1763.1|1762.9|1762.6|1763.4|1763.1|1762.8|1762.5|21
1684982700000|2023-05-25 02:45:00|1763|1762.7|1762.5|1762.2|1763.2|1762.9|1762.3|1762|32
1684983000000|2023-05-25 02:50:00|1762.4|1762.1|1762.4|1762.1|1762.5|1762.2|1762|1761.7|26
1684983300000|2023-05-25 02:55:00|1762.3|1762|1762.4|1762.1|1762.8|1762.5|1762.3|1762|14
1684983600000|2023-05-25 03:00:00|1762.5|1762.2|1762.9|1762.6|1763.1|1762.8|1762.5|1762.2|8
1684983900000|2023-05-25 03:05:00|1763|1762.7|1762.9|1762.6|1763.5|1763.2|1762.8|1762.5|40
1684984200000|2023-05-25 03:10:00|1763|1762.7|1763.2|1762.9|1763.7|1763.4|1763|1762.7|37
1684984500000|2023-05-25 03:15:00|1763.1|1762.8|1762.7|1762.4|1763.2|1762.9|1762.7|1762.4|43
1684984800000|2023-05-25 03:20:00|1762.8|1762.5|1762.7|1762.4|1763.1|1762.8|1762.6|1762.3|5
1684985100000|2023-05-25 03:25:00|1762.8|1762.5|1762.3|1762|1762.9|1762.6|1762.2|1761.9|19
1684985400000|2023-05-25 03:30:00|1762.4|1762.1|1762.1|1761.8|1762.4|1762.1|1761.7|1761.4|19
1684985700000|2023-05-25 03:35:00|1762.2|1761.9|1762.1|1761.8|1762.4|1762.1|1762|1761.7|9
1684986000000|2023-05-25 03:40:00|1762|1761.7|1762|1761.7|1762.1|1761.8|1761.6|1761.3|22
1684986300000|2023-05-25 03:45:00|1762.1|1761.8|1761.9|1761.6|1762.3|1762|1761.9|1761.6|14
1684986600000|2023-05-25 03:50:00|1762.1|1761.8|1762.3|1762|1762.3|1762|1761.8|1761.5|52
1684986900000|2023-05-25 03:55:00|1762.2|1761.9|1761.7|1761.4|1762.4|1762.1|1761.7|1761.4|39
1684987200000|2023-05-25 04:00:00|1761.8|1761.5|1762.5|1762.2|1762.5|1762.2|1761.8|1761.5|17
1684987500000|2023-05-25 04:05:00|1762.4|1762.1|1762.2|1761.9|1762.4|1762.1|1762.1|1761.8|11
1684987800000|2023-05-25 04:10:00|1762.1|1761.8|1762.2|1761.9|1762.7|1762.4|1762.1|1761.8|28
1684988100000|2023-05-25 04:15:00|1762.3|1762|1762.5|1762.2|1762.6|1762.3|1762.2|1761.9|6
1684988400000|2023-05-25 04:20:00|1762.6|1762.3|1762.2|1761.9|1762.6|1762.3|1762.1|1761.8|18
1684988700000|2023-05-25 04:25:00|1762.3|1762|1762|1761.7|1762.3|1762|1761.9|1761.6|8
1684989000000|2023-05-25 04:30:00|1762.1|1761.8|1761.8|1761.5|1762.3|1762|1761.6|1761.3|65
1684989300000|2023-05-25 04:35:00|1761.9|1761.6|1761.6|1761.3|1762|1761.7|1761.6|1761.3|26
1684989600000|2023-05-25 04:40:00|1761.7|1761.4|1762.1|1761.8|1762.1|1761.8|1761.7|1761.4|4
1684989900000|2023-05-25 04:45:00|1762|1761.7|1761.5|1761.2|1762.2|1761.9|1761.3|1761|91
1684990200000|2023-05-25 04:50:00|1761.6|1761.3|1761.5|1761.2|1761.6|1761.3|1761.4|1761.1|24
1684990500000|2023-05-25 04:55:00|1761.4|1761.1|1761.1|1760.8|1761.6|1761.3|1760.7|1760.4|134
1684990800000|2023-05-25 05:00:00|1761|1760.7|1761.5|1761.2|1761.7|1761.4|1761|1760.7|39
1684991100000|2023-05-25 05:05:00|1761.7|1761.4|1761.5|1761.2|1762.2|1761.9|1761.5|1761.2|27
1684991400000|2023-05-25 05:10:00|1761.6|1761.3|1760.9|1760.6|1761.6|1761.3|1760.8|1760.5|42
1684991700000|2023-05-25 05:15:00|1760.8|1760.5|1760.6|1760.3|1761.2|1760.9|1760.6|1760.3|25
1684992000000|2023-05-25 05:20:00|1760.5|1760.2|1760.5|1760.2|1760.7|1760.4|1760.1|1759.8|94
1684992300000|2023-05-25 05:25:00|1760.6|1760.3|1761.2|1760.9|1761.3|1761|1760.6|1760.3|24
1684992600000|2023-05-25 05:30:00|1761|1760.7|1761.1|1760.8|1761.5|1761.2|1760.8|1760.5|45
1684992900000|2023-05-25 05:35:00|1761.2|1760.9|1761.7|1761.4|1761.8|1761.5|1761.2|1760.9|90
1684993200000|2023-05-25 05:40:00|1761.8|1761.5|1762.7|1762.4|1762.7|1762.4|1761.2|1760.9|54
1684993500000|2023-05-25 05:45:00|1762.8|1762.5|1761.6|1761.3|1762.9|1762.6|1761.6|1761.3|31
1684993800000|2023-05-25 05:50:00|1761.5|1761.2|1761.6|1761.3|1761.8|1761.5|1761|1760.7|43
1684994100000|2023-05-25 05:55:00|1761.7|1761.4|1761.8|1761.5|1762.2|1761.9|1761.4|1761.1|61
1684994400000|2023-05-25 06:00:00|1762|1761.7|1761.9|1761.6|1762.4|1762.1|1761.1|1760.8|200
1684994700000|2023-05-25 06:05:00|1761.8|1761.5|1763.4|1763.1|1763.6|1763.3|1761.8|1761.5|91
1684995000000|2023-05-25 06:10:00|1763.5|1763.2|1763.8|1763.5|1763.9|1763.6|1763.4|1763.1|75
1684995300000|2023-05-25 06:15:00|1763.7|1763.4|1764.1|1763.8|1764.8|1764.5|1763.5|1763.2|100
1684995600000|2023-05-25 06:20:00|1764.2|1763.9|1765|1764.7|1765.1|1764.8|1763.5|1763.2|98
1684995900000|2023-05-25 06:25:00|1764.9|1764.6|1765.3|1765|1765.9|1765.6|1764.7|1764.4|129
1684996200000|2023-05-25 06:30:00|1765.4|1765.1|1765.3|1765|1765.9|1765.6|1764.5|1764.2|167
1684996500000|2023-05-25 06:35:00|1765.2|1764.9|1765.9|1765.6|1765.9|1765.6|1765.1|1764.8|69
1684996800000|2023-05-25 06:40:00|1765.8|1765.5|1765.9|1765.6|1766|1765.7|1765.3|1765|88
1684997100000|2023-05-25 06:45:00|1765.8|1765.5|1766.9|1766.6|1767.1|1766.8|1765.7|1765.4|132
1684997400000|2023-05-25 06:50:00|1766.8|1766.5|1767.1|1766.8|1767.7|1767.4|1766.6|1766.3|269
1684997700000|2023-05-25 06:55:00|1767|1766.7|1765.6|1765.3|1767.1|1766.8|1765.3|1765|133
1684998000000|2023-05-25 07:00:00|1765.7|1765.4|1763.4|1763.1|1765.9|1765.6|1761.9|1761.6|479
1684998300000|2023-05-25 07:05:00|1763.3|1763|1761.9|1761.6|1763.9|1763.6|1761.1|1760.8|286
1684998600000|2023-05-25 07:10:00|1761.8|1761.5|1761.4|1761.1|1763.2|1762.9|1761.3|1761|208
1684998900000|2023-05-25 07:15:00|1761.5|1761.2|1763.2|1762.9|1763.6|1763.3|1761.4|1761.1|202
1684999200000|2023-05-25 07:20:00|1763.1|1762.8|1762.7|1762.4|1764.5|1764.2|1762.2|1761.9|171
1684999500000|2023-05-25 07:25:00|1762.6|1762.3|1763.2|1762.9|1763.6|1763.3|1762.2|1761.9|208
1684999800000|2023-05-25 07:30:00|1763.4|1763.1|1758.5|1758.2|1763.6|1763.3|1758.4|1758.1|371
1685000100000|2023-05-25 07:35:00|1758.4|1758.1|1758.6|1758.3|1758.8|1758.5|1757.3|1757|405
1685000400000|2023-05-25 07:40:00|1758.8|1758.5|1756.1|1755.8|1758.8|1758.5|1756.1|1755.8|286
1685000700000|2023-05-25 07:45:00|1756.2|1755.9|1758.9|1758.6|1759.1|1758.8|1756.1|1755.8|507
1685001000000|2023-05-25 07:50:00|1759|1758.7|1758.6|1758.3|1759|1758.7|1757.5|1757.2|167
1685001300000|2023-05-25 07:55:00|1758.7|1758.4|1758.9|1758.6|1759.9|1759.6|1758.6|1758.3|149
1685001600000|2023-05-25 08:00:00|1758.8|1758.5|1760.5|1760.2|1760.6|1760.3|1757.9|1757.6|299
1685001900000|2023-05-25 08:05:00|1760.4|1760.1|1761.9|1761.6|1762.5|1762.2|1760.4|1760.1|460
1685002200000|2023-05-25 08:10:00|1761.8|1761.5|1761.8|1761.5|1762.4|1762.1|1761|1760.7|342
1685002500000|2023-05-25 08:15:00|1762|1761.7|1763.2|1762.9|1763.7|1763.4|1761.2|1760.9|306
1685002800000|2023-05-25 08:20:00|1763.1|1762.8|1762.3|1762|1763.3|1763|1762|1761.7|510
1685003100000|2023-05-25 08:25:00|1762.1|1761.8|1762.2|1761.9|1762.8|1762.5|1761.6|1761.3|108
1685003400000|2023-05-25 08:30:00|1762.3|1762|1760.5|1760.2|1762.4|1762.1|1760|1759.7|233
1685003700000|2023-05-25 08:35:00|1760.6|1760.3|1762|1761.7|1762.6|1762.3|1760.6|1760.3|164
1685004000000|2023-05-25 08:40:00|1762.1|1761.8|1762.9|1762.6|1763.1|1762.8|1761.8|1761.5|95
1685004300000|2023-05-25 08:45:00|1762.8|1762.5|1762.8|1762.5|1763.3|1763|1762.3|1762|130
1685004600000|2023-05-25 08:50:00|1762.9|1762.6|1763.8|1763.5|1764.1|1763.8|1762.8|1762.5|171
1685004900000|2023-05-25 08:55:00|1763.9|1763.6|1763.9|1763.6|1764.3|1764|1763.4|1763.1|141
1685005200000|2023-05-25 09:00:00|1764|1763.7|1764|1763.7|1765.2|1764.9|1763.9|1763.6|221
1685005500000|2023-05-25 09:05:00|1764.1|1763.8|1765.1|1764.8|1765.1|1764.8|1763.8|1763.5|134
1685005800000|2023-05-25 09:10:00|1765|1764.7|1764.3|1764|1765.1|1764.8|1763.6|1763.3|141
1685006100000|2023-05-25 09:15:00|1764.4|1764.1|1765|1764.7|1765.2|1764.9|1763.9|1763.6|94
1685006400000|2023-05-25 09:20:00|1765.1|1764.8|1764.2|1763.9|1765.1|1764.8|1763.9|1763.6|118
1685006700000|2023-05-25 09:25:00|1764.3|1764|1764.5|1764.2|1764.7|1764.4|1763.7|1763.4|237
1685007000000|2023-05-25 09:30:00|1764.6|1764.3|1765.8|1765.5|1766.1|1765.8|1764.6|1764.3|207
1685007300000|2023-05-25 09:35:00|1765.9|1765.6|1764.7|1764.4|1766.4|1766.1|1764.5|1764.2|120
1685007600000|2023-05-25 09:40:00|1764.6|1764.3|1765|1764.7|1765.8|1765.5|1764.3|1764|132
1685007900000|2023-05-25 09:45:00|1765.1|1764.8|1766.7|1766.4|1766.9|1766.6|1765.1|1764.8|283
1685008200000|2023-05-25 09:50:00|1766.8|1766.5|1767.5|1767.2|1767.7|1767.4|1766.8|1766.5|300
1685008500000|2023-05-25 09:55:00|1767.4|1767.1|1766.9|1766.6|1767.5|1767.2|1766.5|1766.2|143
1685008800000|2023-05-25 10:00:00|1766.5|1766.2|1765.5|1765.2|1767.1|1766.8|1765.4|1765.1|151
1685009100000|2023-05-25 10:05:00|1765.6|1765.3|1765.9|1765.6|1766|1765.7|1765.1|1764.8|94
1685009400000|2023-05-25 10:10:00|1765.8|1765.5|1765.4|1765.1|1766|1765.7|1765.1|1764.8|180
1685009700000|2023-05-25 10:15:00|1765.3|1765|1765.5|1765.2|1766|1765.7|1764.9|1764.6|109
1685010000000|2023-05-25 10:20:00|1765.3|1765|1765.3|1765|1765.6|1765.3|1765|1764.7|119
1685010300000|2023-05-25 10:25:00|1765.2|1764.9|1764.6|1764.3|1765.6|1765.3|1764.6|1764.3|93
1685010600000|2023-05-25 10:30:00|1764.7|1764.4|1764.9|1764.6|1765.5|1765.2|1764.5|1764.2|119
1685010900000|2023-05-25 10:35:00|1764.8|1764.5|1764.4|1764.1|1764.9|1764.6|1764.3|1764|101
1685011200000|2023-05-25 10:40:00|1764.5|1764.2|1764.5|1764.2|1764.6|1764.3|1763.5|1763.2|178
1685011500000|2023-05-25 10:45:00|1764.6|1764.3|1762.6|1762.3|1764.8|1764.5|1762.3|1762|187
1685011800000|2023-05-25 10:50:00|1762.7|1762.4|1762.9|1762.6|1763.2|1762.9|1762.4|1762.1|98
1685012100000|2023-05-25 10:55:00|1762.8|1762.5|1761.5|1761.2|1763.1|1762.8|1761.5|1761.2|117
1685012400000|2023-05-25 11:00:00|1761.6|1761.3|1761.2|1760.9|1762.4|1762.1|1760.8|1760.5|267
1685012700000|2023-05-25 11:05:00|1761.1|1760.8|1762.3|1762|1762.4|1762.1|1760.4|1760.1|240
1685013000000|2023-05-25 11:10:00|1762.2|1761.9|1760.9|1760.6|1762.3|1762|1760.7|1760.4|122
1685013300000|2023-05-25 11:15:00|1761|1760.7|1761.5|1761.2|1762|1761.7|1760.9|1760.6|112
1685013600000|2023-05-25 11:20:00|1761.6|1761.3|1761.7|1761.4|1761.9|1761.6|1760.9|1760.6|96
1685013900000|2023-05-25 11:25:00|1761.6|1761.3|1760.5|1760.2|1762.2|1761.9|1760.5|1760.2|228
1685014200000|2023-05-25 11:30:00|1760.6|1760.3|1758.4|1758.1|1761.8|1761.5|1758.3|1758|1052
1685014500000|2023-05-25 11:35:00|1758.5|1758.2|1759.5|1759.2|1759.6|1759.3|1757.6|1757.3|870
1685014800000|2023-05-25 11:40:00|1759.6|1759.3|1760.6|1760.3|1761.2|1760.9|1759.2|1758.9|233
1685015100000|2023-05-25 11:45:00|1760.7|1760.4|1761.7|1761.4|1761.7|1761.4|1760.2|1759.9|484
1685015400000|2023-05-25 11:50:00|1761.6|1761.3|1761.9|1761.6|1762|1761.7|1760|1759.7|321
1685015700000|2023-05-25 11:55:00|1761.8|1761.5|1762.8|1762.5|1763.3|1763|1761.7|1761.4|529
1685016000000|2023-05-25 12:00:00|1762.7|1762.4|1763.2|1762.9|1764.4|1764.1|1762.7|1762.4|415
1685016300000|2023-05-25 12:05:00|1763.3|1763|1763.3|1763|1764|1763.7|1763|1762.7|258
1685016600000|2023-05-25 12:10:00|1763.4|1763.1|1764.6|1764.3|1765.1|1764.8|1763.4|1763.1|394
1685016900000|2023-05-25 12:15:00|1764.7|1764.4|1766|1765.7|1766.8|1766.5|1763.1|1762.8|1024
1685017200000|2023-05-25 12:20:00|1766.1|1765.8|1763.8|1763.5|1766.5|1766.2|1763.4|1763.1|862
1685017500000|2023-05-25 12:25:00|1763.9|1763.6|1762.5|1762.2|1764.2|1763.9|1761.9|1761.6|475
1685017800000|2023-05-25 12:30:00|1762.8|1762.5|1762|1761.7|1764.7|1764.4|1761|1760.7|1100
1685018100000|2023-05-25 12:35:00|1761.9|1761.6|1765.6|1765.3|1766.8|1766.5|1760.7|1760.4|1357
1685018400000|2023-05-25 12:40:00|1765.5|1765.2|1768.8|1768.5|1770.9|1770.6|1765.5|1765.2|1708
1685018700000|2023-05-25 12:45:00|1769|1768.7|1768.5|1768.2|1770.3|1770|1766.9|1766.6|1168
1685019000000|2023-05-25 12:50:00|1768.6|1768.3|1769.4|1769.1|1770.2|1769.9|1768.1|1767.8|640
1685019300000|2023-05-25 12:55:00|1769.3|1769|1768.1|1767.8|1769.4|1769.1|1766|1765.7|1092
1685019600000|2023-05-25 13:00:00|1767.9|1767.6|1768.8|1768.5|1769.8|1769.5|1767.7|1767.4|805
1685019900000|2023-05-25 13:05:00|1768.7|1768.4|1769.1|1768.8|1771.1|1770.8|1768.6|1768.3|923
1685020200000|2023-05-25 13:10:00|1769|1768.7|1766.6|1766.3|1769.4|1769.1|1765.8|1765.5|835
1685020500000|2023-05-25 13:15:00|1766.7|1766.4|1764.3|1764|1767.2|1766.9|1763.9|1763.6|608
1685020800000|2023-05-25 13:20:00|1764.4|1764.1|1763|1762.7|1765.4|1765.1|1761.9|1761.6|964
1685021100000|2023-05-25 13:25:00|1762.9|1762.6|1764.2|1763.9|1765.6|1765.3|1762.6|1762.3|1115
1685021400000|2023-05-25 13:30:00|1764.5|1764.2|1765.1|1764.8|1766.9|1766.6|1759.8|1759.5|9290
1685021700000|2023-05-25 13:35:00|1765.2|1764.9|1757.8|1757.5|1766.5|1766.2|1757.3|1757|6348
1685022000000|2023-05-25 13:40:00|1757.9|1757.6|1757.9|1757.6|1761|1760.7|1757.3|1757|4176
1685022300000|2023-05-25 13:45:00|1758.1|1757.8|1759.7|1759.4|1764.5|1764.2|1758.1|1757.8|6008
1685022600000|2023-05-25 13:50:00|1759.9|1759.6|1760.3|1760|1762|1761.7|1757.6|1757.3|5542
1685022900000|2023-05-25 13:55:00|1760.6|1760.3|1761.2|1760.9|1763.5|1763.2|1760|1759.7|2606
1685023200000|2023-05-25 14:00:00|1761.1|1760.8|1760.2|1759.9|1763.5|1763.2|1759|1758.7|3037
1685023500000|2023-05-25 14:05:00|1760.1|1759.8|1754.6|1754.3|1761.2|1760.9|1754.5|1754.2|5260
1685023800000|2023-05-25 14:10:00|1754.7|1754.4|1752.9|1752.6|1754.7|1754.4|1751.4|1751.1|4744
1685024100000|2023-05-25 14:15:00|1752.8|1752.5|1751.8|1751.5|1755.6|1755.3|1751.8|1751.5|2798
1685024400000|2023-05-25 14:20:00|1751.5|1751.2|1749.9|1749.6|1751.8|1751.5|1748.9|1748.6|4118
1685024700000|2023-05-25 14:25:00|1749.8|1749.5|1752|1751.7|1754.2|1753.9|1749.5|1749.2|4372
1685025000000|2023-05-25 14:30:00|1752.1|1751.8|1748.7|1748.4|1753|1752.7|1747.1|1746.8|5943
1685025300000|2023-05-25 14:35:00|1748.6|1748.3|1750.1|1749.8|1750.2|1749.9|1747.5|1747.2|4980
1685025600000|2023-05-25 14:40:00|1750.3|1750|1750.3|1750|1751.7|1751.4|1748.7|1748.4|2807
1685025900000|2023-05-25 14:45:00|1750.4|1750.1|1748.9|1748.6|1752.2|1751.9|1748.1|1747.8|3219
1685026200000|2023-05-25 14:50:00|1749|1748.7|1748.9|1748.6|1749.9|1749.6|1748|1747.7|1475
1685026500000|2023-05-25 14:55:00|1748.8|1748.5|1749.5|1749.2|1750.3|1750|1748.4|1748.1|1558
1685026800000|2023-05-25 15:00:00|1749.6|1749.3|1750.5|1750.2|1750.7|1750.4|1749|1748.7|1652
1685027100000|2023-05-25 15:05:00|1750.6|1750.3|1750.2|1749.9|1751.9|1751.6|1749|1748.7|2062
1685027400000|2023-05-25 15:10:00|1750|1749.7|1749|1748.7|1750.6|1750.3|1748|1747.7|1751
1685027700000|2023-05-25 15:15:00|1748.8|1748.5|1744.5|1744.2|1750.1|1749.8|1744.1|1743.8|4732
1685028000000|2023-05-25 15:20:00|1744.3|1744|1744|1743.7|1745.5|1745.2|1743.6|1743.3|2344
1685028300000|2023-05-25 15:25:00|1743.9|1743.6|1743.7|1743.4|1744.5|1744.2|1742.7|1742.4|1996
1685028600000|2023-05-25 15:30:00|1743.6|1743.3|1740.9|1740.6|1744|1743.7|1740.3|1740|2404
1685028900000|2023-05-25 15:35:00|1741|1740.7|1740.3|1740|1741.7|1741.4|1740|1739.7|2365
1685029200000|2023-05-25 15:40:00|1740.4|1740.1|1738.9|1738.6|1740.4|1740.1|1738.4|1738.1|2979
1685029500000|2023-05-25 15:45:00|1739.1|1738.8|1741.3|1741|1741.4|1741.1|1738.7|1738.4|1745
1685029800000|2023-05-25 15:50:00|1741.2|1740.9|1742.2|1741.9|1744.5|1744.2|1740.6|1740.3|3295
1685030100000|2023-05-25 15:55:00|1741.9|1741.6|1745.8|1745.5|1745.8|1745.5|1741.9|1741.6|1788
1685030400000|2023-05-25 16:00:00|1745.9|1745.6|1747.4|1747.1|1747.5|1747.2|1745.1|1744.8|2852
1685030700000|2023-05-25 16:05:00|1747.3|1747|1746.7|1746.4|1747.8|1747.5|1745.9|1745.6|1679
1685031000000|2023-05-25 16:10:00|1746.6|1746.3|1747.8|1747.5|1749|1748.7|1746.4|1746.1|2096
1685031300000|2023-05-25 16:15:00|1748.1|1747.8|1749|1748.7|1749.3|1749|1747.6|1747.3|1773
1685031600000|2023-05-25 16:20:00|1749.1|1748.8|1747.4|1747.1|1749.8|1749.5|1746.9|1746.6|1802
1685031900000|2023-05-25 16:25:00|1747.2|1746.9|1747|1746.7|1748|1747.7|1745.7|1745.4|2948
1685032200000|2023-05-25 16:30:00|1747.1|1746.8|1745.6|1745.3|1747.9|1747.6|1745.4|1745.1|3137
1685032500000|2023-05-25 16:35:00|1745.5|1745.2|1748.6|1748.3|1748.6|1748.3|1745.5|1745.2|1138
1685032800000|2023-05-25 16:40:00|1748.8|1748.5|1746.8|1746.5|1749.6|1749.3|1746.7|1746.4|1602
1685033100000|2023-05-25 16:45:00|1746.7|1746.4|1746.8|1746.5|1747.7|1747.4|1746|1745.7|1247
1685033400000|2023-05-25 16:50:00|1746.9|1746.6|1746.6|1746.3|1748.1|1747.8|1746.4|1746.1|552
1685033700000|2023-05-25 16:55:00|1746.5|1746.2|1744.8|1744.5|1748.7|1748.4|1744.4|1744.1|1790
1685034000000|2023-05-25 17:00:00|1744.9|1744.6|1743.9|1743.6|1745.3|1745|1743.4|1743.1|1283
1685034300000|2023-05-25 17:05:00|1744|1743.7|1745.8|1745.5|1746.4|1746.1|1743.3|1743|1193
1685034600000|2023-05-25 17:10:00|1745.7|1745.4|1746.8|1746.5|1747|1746.7|1745.5|1745.2|536
1685034900000|2023-05-25 17:15:00|1747.1|1746.8|1749.4|1749.1|1749.6|1749.3|1747.1|1746.8|1560
1685035200000|2023-05-25 17:20:00|1749.6|1749.3|1751.6|1751.3|1751.6|1751.3|1749.5|1749.2|1057
1685035500000|2023-05-25 17:25:00|1751.5|1751.2|1752.7|1752.4|1753.8|1753.5|1751.4|1751.1|1934
1685035800000|2023-05-25 17:30:00|1752.6|1752.3|1754.4|1754.1|1755.1|1754.8|1752.6|1752.3|2525
1685036100000|2023-05-25 17:35:00|1754.5|1754.2|1755|1754.7|1755|1754.7|1753.3|1753|1125
1685036400000|2023-05-25 17:40:00|1754.9|1754.6|1754.7|1754.4|1756|1755.7|1753.8|1753.5|1371
1685036700000|2023-05-25 17:45:00|1754.8|1754.5|1753.4|1753.1|1754.9|1754.6|1752.9|1752.6|1112
1685037000000|2023-05-25 17:50:00|1753.5|1753.2|1750.7|1750.4|1753.5|1753.2|1750.4|1750.1|1504
1685037300000|2023-05-25 17:55:00|1750.6|1750.3|1751.7|1751.4|1752|1751.7|1750.4|1750.1|1852
1685037600000|2023-05-25 18:00:00|1751.8|1751.5|1755.3|1755|1758|1757.7|1751.7|1751.4|4269
1685037900000|2023-05-25 18:05:00|1755.2|1754.9|1752.5|1752.2|1755.4|1755.1|1751.9|1751.6|2166
1685038200000|2023-05-25 18:10:00|1752.6|1752.3|1753.6|1753.3|1753.7|1753.4|1752.3|1752|891
1685038500000|2023-05-25 18:15:00|1753.5|1753.2|1755.3|1755|1756|1755.7|1753.3|1753|1296
1685038800000|2023-05-25 18:20:00|1755.5|1755.2|1752.9|1752.6|1755.5|1755.2|1752.6|1752.3|1312
1685039100000|2023-05-25 18:25:00|1753|1752.7|1753.1|1752.8|1755.5|1755.2|1752.4|1752.1|986
1685039400000|2023-05-25 18:30:00|1753.3|1753|1750.5|1750.2|1753.8|1753.5|1749.4|1749.1|1556
1685039700000|2023-05-25 18:35:00|1750.6|1750.3|1749|1748.7|1750.9|1750.6|1748.6|1748.3|1795
1685040000000|2023-05-25 18:40:00|1748.9|1748.6|1748.3|1748|1749.9|1749.6|1747.2|1746.9|1217
1685040300000|2023-05-25 18:45:00|1748.1|1747.8|1747.7|1747.4|1749.8|1749.5|1747.2|1746.9|1852
1685040600000|2023-05-25 18:50:00|1747.8|1747.5|1749.2|1748.9|1749.7|1749.4|1747.6|1747.3|824
1685040900000|2023-05-25 18:55:00|1749.3|1749|1749.3|1749|1749.6|1749.3|1747.4|1747.1|1466
1685041200000|2023-05-25 19:00:00|1749.4|1749.1|1749.7|1749.4|1750.5|1750.2|1748.4|1748.1|926
1685041500000|2023-05-25 19:05:00|1749.9|1749.6|1751.5|1751.2|1751.7|1751.4|1749.8|1749.5|1000
1685041800000|2023-05-25 19:10:00|1751.6|1751.3|1751.6|1751.3|1753.5|1753.2|1751.5|1751.2|1182
1685042100000|2023-05-25 19:15:00|1751.8|1751.5|1751.5|1751.2|1752.3|1752|1750.3|1750|1088
1685042400000|2023-05-25 19:20:00|1751.4|1751.1|1752.8|1752.5|1753.5|1753.2|1751.1|1750.8|899
1685042700000|2023-05-25 19:25:00|1752.7|1752.4|1755.1|1754.8|1756.3|1756|1752.1|1751.8|1772
1685043000000|2023-05-25 19:30:00|1755|1754.7|1754.6|1754.3|1757.2|1756.9|1754|1753.7|1957
1685043300000|2023-05-25 19:35:00|1754.5|1754.2|1755.6|1755.3|1756.2|1755.9|1753.5|1753.2|1467
1685043600000|2023-05-25 19:40:00|1755.5|1755.2|1755.5|1755.2|1756.5|1756.2|1754.6|1754.3|1397
1685043900000|2023-05-25 19:45:00|1755.4|1755.1|1754.6|1754.3|1756.8|1756.5|1754.1|1753.8|2770
1685044200000|2023-05-25 19:50:00|1754.4|1754.1|1753|1752.7|1754.6|1754.3|1752.7|1752.4|3269
1685044500000|2023-05-25 19:55:00|1752.7|1752.4|1754.3|1754|1754.9|1754.6|1751.8|1751.5|13246
1685044800000|2023-05-25 20:00:00|1754.1|1753.8|1753.1|1752.8|1754.5|1754.2|1752.9|1752.6|3259
1685045100000|2023-05-25 20:05:00|1753.3|1753|1753.6|1753.3|1753.9|1753.6|1752.6|1752.3|1077
1685045400000|2023-05-25 20:10:00|1753.5|1753.2|1751.9|1751.6|1753.5|1753.2|1751.6|1751.3|786
1685045700000|2023-05-25 20:15:00|1751.8|1751.5|1752.9|1752.6|1752.9|1752.6|1751.3|1751|659
1685046000000|2023-05-25 20:20:00|1753|1752.7|1751.5|1751.2|1753.4|1753.1|1751.2|1750.9|592
1685046300000|2023-05-25 20:25:00|1751.6|1751.3|1751.7|1751.4|1752|1751.7|1751.4|1751.1|142
1685046600000|2023-05-25 20:30:00|1751.6|1751.3|1752.1|1751.8|1752.2|1751.9|1751.4|1751.1|112
1685046900000|2023-05-25 20:35:00|1752.2|1751.9|1751.8|1751.5|1752.5|1752.2|1751.3|1751|155
1685047200000|2023-05-25 20:40:00|1751.9|1751.6|1752.4|1752.1|1752.6|1752.3|1751.7|1751.4|189
1685047500000|2023-05-25 20:45:00|1752.3|1752|1752.5|1752.2|1752.5|1752.2|1751.9|1751.6|136
1685047800000|2023-05-25 20:50:00|1752.4|1752.1|1752.3|1752|1752.9|1752.6|1752.1|1751.8|241
1685048100000|2023-05-25 20:55:00|1752.2|1751.9|1752.3|1751.5|1752.4|1752.1|1751.6|1751.3|155
1685048400000|2023-05-25 21:00:00|1752.2|1751.4|1752.5|1751.7|1752.5|1751.7|1752.2|1751.4|0
1685048700000|2023-05-25 21:05:00|1752.4|1751.6|1752.4|1751.6|1752.5|1751.7|1752.4|1751.6|0
1685049000000|2023-05-25 21:10:00|1752.3|1751.5|1752|1751.2|1752.3|1751.5|1751.9|1751.1|0
1685049300000|2023-05-25 21:15:00|1751.9|1751.1|1751.2|1750.4|1752|1751.2|1751.2|1750.4|0
1685049600000|2023-05-25 21:20:00|1751.3|1750.5|1751.2|1750.4|1751.3|1750.5|1751.2|1750.4|0
1685049900000|2023-05-25 21:25:00|1751.1|1750.3|1751.3|1750.5|1751.3|1750.5|1751.1|1750.3|0
1685050200000|2023-05-25 21:30:00|1751.5|1750.7|1751.5|1750.7|1751.6|1750.8|1751.5|1750.7|0
1685050500000|2023-05-25 21:35:00|1751.4|1750.6|1751.1|1750.3|1751.4|1750.6|1751.1|1750.3|0
1685050800000|2023-05-25 21:40:00|1751|1750.2|1751.4|1750.6|1751.4|1750.6|1751|1750.2|0
1685051100000|2023-05-25 21:45:00|1751.3|1750.5|1751.5|1750.7|1751.5|1750.7|1751.3|1750.5|0
1685051400000|2023-05-25 21:50:00|1751.4|1750.6|1751.5|1750.7|1751.6|1750.8|1751.4|1750.6|0
1685051700000|2023-05-25 21:55:00|1751.6|1750.8|1751.5|1750.7|1751.6|1750.8|1751.4|1750.6|0
1685052000000|2023-05-25 22:00:00|1751.6|1751.3|1752.1|1751.8|1752.5|1752.2|1751.5|1751.2|111
1685052300000|2023-05-25 22:05:00|1751.9|1751.6|1751.2|1750.9|1751.9|1751.6|1751.1|1750.8|131
1685052600000|2023-05-25 22:10:00|1751.3|1751|1750.6|1750.3|1751.6|1751.3|1750.5|1750.2|342
1685052900000|2023-05-25 22:15:00|1750.5|1750.2|1748.5|1748.2|1750.6|1750.3|1747.6|1747.3|395
1685053200000|2023-05-25 22:20:00|1748.7|1748.4|1748.5|1748.2|1749|1748.7|1748.2|1747.9|110
1685053500000|2023-05-25 22:25:00|1748.4|1748.1|1750.1|1749.8|1750.1|1749.8|1748.4|1748.1|134
1685053800000|2023-05-25 22:30:00|1750|1749.7|1749.3|1749|1750.1|1749.8|1748.9|1748.6|48
1685054100000|2023-05-25 22:35:00|1749.2|1748.9|1749|1748.7|1749.3|1749|1748.4|1748.1|55
1685054400000|2023-05-25 22:40:00|1749.1|1748.8|1749.3|1749|1749.4|1749.1|1749|1748.7|68
1685054700000|2023-05-25 22:45:00|1749.2|1748.9|1749.4|1749.1|1749.6|1749.3|1748.6|1748.3|57
1685055000000|2023-05-25 22:50:00|1749.3|1749|1749.8|1749.5|1749.9|1749.6|1749.3|1749|25
1685055300000|2023-05-25 22:55:00|1749.7|1749.4|1749.7|1749.4|1749.8|1749.5|1749.4|1749.1|14
1685055600000|2023-05-25 23:00:00|1749.6|1749.3|1749|1748.7|1749.9|1749.6|1748.9|1748.6|27
1685055900000|2023-05-25 23:05:00|1749.1|1748.8|1749.1|1748.8|1749.7|1749.4|1749.1|1748.8|22
1685056200000|2023-05-25 23:10:00|1748.8|1748.5|1748.4|1748.1|1748.9|1748.6|1748|1747.7|187
1685056500000|2023-05-25 23:15:00|1748.3|1748|1748.2|1747.9|1748.7|1748.4|1748.2|1747.9|33
1685056800000|2023-05-25 23:20:00|1748.3|1748|1748.6|1748.3|1748.9|1748.6|1748.3|1748|33
1685057100000|2023-05-25 23:25:00|1748.5|1748.2|1748.4|1748.1|1748.5|1748.2|1748|1747.7|60
1685057400000|2023-05-25 23:30:00|1748.3|1748|1747.9|1747.6|1748.6|1748.3|1747.9|1747.6|101
1685057700000|2023-05-25 23:35:00|1748|1747.7|1748.1|1747.8|1748.4|1748.1|1747.9|1747.6|42
1685058000000|2023-05-25 23:40:00|1748|1747.7|1747.9|1747.6|1748.1|1747.8|1747.7|1747.4|37
1685058300000|2023-05-25 23:45:00|1747.8|1747.5|1748|1747.7|1748.4|1748.1|1747.7|1747.4|50
1685058600000|2023-05-25 23:50:00|1747.9|1747.6|1748|1747.7|1748.1|1747.8|1747.8|1747.5|40
1685058900000|2023-05-25 23:55:00|1748.1|1747.8|1748.4|1748.1|1748.7|1748.4|1748.1|1747.8|150
1685059200000|2023-05-26 00:00:00|1748.5|1748.2|1748.7|1748.4|1749|1748.7|1748.2|1747.9|96
1685059500000|2023-05-26 00:05:00|1748.6|1748.3|1748.9|1748.6|1749|1748.7|1748|1747.7|77
1685059800000|2023-05-26 00:10:00|1748.8|1748.5|1749.4|1749.1|1749.6|1749.3|1748.8|1748.5|29
1685060100000|2023-05-26 00:15:00|1749.3|1749|1748.8|1748.5|1749.5|1749.2|1748.7|1748.4|53
1685060400000|2023-05-26 00:20:00|1748.9|1748.6|1749.5|1749.2|1749.5|1749.2|1748.5|1748.2|21
1685060700000|2023-05-26 00:25:00|1749.6|1749.3|1750.1|1749.8|1750.3|1750|1749.5|1749.2|113
1685061000000|2023-05-26 00:30:00|1750|1749.7|1749.5|1749.2|1750|1749.7|1749.4|1749.1|19
1685061300000|2023-05-26 00:35:00|1749.4|1749.1|1749.7|1749.4|1749.9|1749.6|1749.2|1748.9|39
1685061600000|2023-05-26 00:40:00|1749.6|1749.3|1749.3|1749|1749.9|1749.6|1749.3|1749|9
1685061900000|2023-05-26 00:45:00|1749.4|1749.1|1749.1|1748.8|1749.5|1749.2|1749.1|1748.8|12
1685062200000|2023-05-26 00:50:00|1749|1748.7|1749.6|1749.3|1749.6|1749.3|1748.8|1748.5|25
1685062500000|2023-05-26 00:55:00|1749.5|1749.2|1750.2|1749.9|1750.2|1749.9|1749.4|1749.1|33
1685062800000|2023-05-26 01:00:00|1750.3|1750|1750.3|1750|1750.5|1750.2|1750|1749.7|33
1685063100000|2023-05-26 01:05:00|1750.4|1750.1|1750.3|1750|1750.4|1750.1|1750|1749.7|19
1685063400000|2023-05-26 01:10:00|1750.2|1749.9|1749.4|1749.1|1750.3|1750|1749.4|1749.1|40
1685063700000|2023-05-26 01:15:00|1749.3|1749|1750|1749.7|1750.6|1750.3|1749.3|1749|71
1685064000000|2023-05-26 01:20:00|1749.9|1749.6|1747.3|1747|1750|1749.7|1746.6|1746.3|201
1685064300000|2023-05-26 01:25:00|1747.2|1746.9|1747.2|1746.9|1747.3|1747|1746.2|1745.9|172
1685064600000|2023-05-26 01:30:00|1747.3|1747|1748.4|1748.1|1748.7|1748.4|1747.2|1746.9|135
1685064900000|2023-05-26 01:35:00|1748.5|1748.2|1748.4|1748.1|1748.9|1748.6|1748.2|1747.9|21
1685065200000|2023-05-26 01:40:00|1748.5|1748.2|1747.9|1747.6|1748.7|1748.4|1747.7|1747.4|127
1685065500000|2023-05-26 01:45:00|1747.8|1747.5|1748.1|1747.8|1748.2|1747.9|1747.8|1747.5|13
1685065800000|2023-05-26 01:50:00|1748|1747.7|1748.9|1748.6|1749.2|1748.9|1747.9|1747.6|22
1685066100000|2023-05-26 01:55:00|1748.8|1748.5|1749.5|1749.2|1749.6|1749.3|1748.8|1748.5|17
1685066400000|2023-05-26 02:00:00|1749.6|1749.3|1750.4|1750.1|1750.4|1750.1|1749.5|1749.2|30
1685066700000|2023-05-26 02:05:00|1750.3|1750|1749.9|1749.6|1750.4|1750.1|1749.9|1749.6|34
1685067000000|2023-05-26 02:10:00|1749.8|1749.5|1749.6|1749.3|1749.9|1749.6|1749.2|1748.9|25
1685067300000|2023-05-26 02:15:00|1749.5|1749.2|1749.9|1749.6|1750.1|1749.8|1749.5|1749.2|32
1685067600000|2023-05-26 02:20:00|1750|1749.7|1749.3|1749|1750.1|1749.8|1749.1|1748.8|38
1685067900000|2023-05-26 02:25:00|1749.2|1748.9|1749.4|1749.1|1749.5|1749.2|1749.2|1748.9|18
1685068200000|2023-05-26 02:30:00|1749.3|1749|1748.6|1748.3|1749.4|1749.1|1748.6|1748.3|24
1685068500000|2023-05-26 02:35:00|1748.7|1748.4|1748.6|1748.3|1748.9|1748.6|1748.1|1747.8|15
1685068800000|2023-05-26 02:40:00|1748.5|1748.2|1748.7|1748.4|1748.8|1748.5|1748.4|1748.1|4
1685069100000|2023-05-26 02:45:00|1748.6|1748.3|1748.3|1748|1748.7|1748.4|1748.3|1748|28
1685069400000|2023-05-26 02:50:00|1748.5|1748.2|1748.6|1748.3|1748.8|1748.5|1748.4|1748.1|15
1685069700000|2023-05-26 02:55:00|1748.5|1748.2|1748.6|1748.3|1748.9|1748.6|1748.5|1748.2|29
1685070000000|2023-05-26 03:00:00|1748.5|1748.2|1749.1|1748.8|1749.3|1749|1748.5|1748.2|14
1685070300000|2023-05-26 03:05:00|1749|1748.7|1748.8|1748.5|1749.3|1749|1748.8|1748.5|4
1685070600000|2023-05-26 03:10:00|1748.9|1748.6|1749.1|1748.8|1749.2|1748.9|1748.9|1748.6|10
1685070900000|2023-05-26 03:15:00|1749|1748.7|1749|1748.7|1749.3|1749|1748.9|1748.6|16
1685071200000|2023-05-26 03:20:00|1749.1|1748.8|1749.8|1749.5|1749.8|1749.5|1749.1|1748.8|21
1685071500000|2023-05-26 03:25:00|1749.7|1749.4|1749.8|1749.5|1749.8|1749.5|1749.3|1749|11
1685071800000|2023-05-26 03:30:00|1749.7|1749.4|1748.2|1747.9|1749.7|1749.4|1748.2|1747.9|27
1685072100000|2023-05-26 03:35:00|1748.1|1747.8|1748.5|1748.2|1748.5|1748.2|1747.9|1747.6|14
1685072400000|2023-05-26 03:40:00|1748.6|1748.3|1748.4|1748.1|1748.7|1748.4|1748.3|1748|4
1685072700000|2023-05-26 03:45:00|1748.3|1748|1748.6|1748.3|1748.6|1748.3|1748|1747.7|12
1685073000000|2023-05-26 03:50:00|1748.7|1748.4|1748.9|1748.6|1749|1748.7|1748.6|1748.3|4
1685073300000|2023-05-26 03:55:00|1748.8|1748.5|1748.9|1748.6|1749|1748.7|1748.8|1748.5|12
1685073600000|2023-05-26 04:00:00|1748.8|1748.5|1748.8|1748.5|1748.8|1748.5|1748.3|1748|12
1685073900000|2023-05-26 04:05:00|1748.7|1748.4|1749|1748.7|1749.2|1748.9|1748.6|1748.3|16
1685074200000|2023-05-26 04:10:00|1748.9|1748.6|1748.8|1748.5|1749.1|1748.8|1748.6|1748.3|12
1685074500000|2023-05-26 04:15:00|1748.9|1748.6|1749.3|1749|1749.3|1749|1748.8|1748.5|15
1685074800000|2023-05-26 04:20:00|1749.2|1748.9|1748.8|1748.5|1749.3|1749|1748.7|1748.4|13
1685075100000|2023-05-26 04:25:00|1748.7|1748.4|1748.9|1748.6|1749.2|1748.9|1748.6|1748.3|15
1685075400000|2023-05-26 04:30:00|1748.8|1748.5|1748.5|1748.2|1748.9|1748.6|1748.2|1747.9|14
1685075700000|2023-05-26 04:35:00|1748.6|1748.3|1749|1748.7|1749.1|1748.8|1748.5|1748.2|8
1685076000000|2023-05-26 04:40:00|1749.2|1748.9|1749.4|1749.1|1749.5|1749.2|1749|1748.7|28
1685076300000|2023-05-26 04:45:00|1749.5|1749.2|1749.8|1749.5|1750|1749.7|1749.5|1749.2|34
1685076600000|2023-05-26 04:50:00|1749.7|1749.4|1749.7|1749.4|1750|1749.7|1749.6|1749.3|13
1685076900000|2023-05-26 04:55:00|1749.9|1749.6|1749.5|1749.2|1749.9|1749.6|1749.5|1749.2|17
1685077200000|2023-05-26 05:00:00|1749.6|1749.3|1749.2|1748.9|1749.9|1749.6|1749.1|1748.8|28
1685077500000|2023-05-26 05:05:00|1749.3|1749|1748.9|1748.6|1749.7|1749.4|1748.9|1748.6|20
1685077800000|2023-05-26 05:10:00|1749.1|1748.8|1749|1748.7|1749.3|1749|1748.9|1748.6|15
1685078100000|2023-05-26 05:15:00|1749.1|1748.8|1748.9|1748.6|1749.1|1748.8|1748.6|1748.3|7
1685078400000|2023-05-26 05:20:00|1749|1748.7|1748.6|1748.3|1749|1748.7|1748.5|1748.2|25
1685078700000|2023-05-26 05:25:00|1748.5|1748.2|1749.4|1749.1|1749.8|1749.5|1748.5|1748.2|40
1685079000000|2023-05-26 05:30:00|1749.5|1749.2|1749.8|1749.5|1750.1|1749.8|1749.4|1749.1|21
1685079300000|2023-05-26 05:35:00|1749.9|1749.6|1749.8|1749.5|1750.1|1749.8|1749.6|1749.3|24
1685079600000|2023-05-26 05:40:00|1749.9|1749.6|1750|1749.7|1750.6|1750.3|1749.8|1749.5|56
1685079900000|2023-05-26 05:45:00|1750.1|1749.8|1750|1749.7|1750.5|1750.2|1749.9|1749.6|28
1685080200000|2023-05-26 05:50:00|1749.9|1749.6|1750.1|1749.8|1750.5|1750.2|1749.7|1749.4|27
1685080500000|2023-05-26 05:55:00|1750|1749.7|1749.8|1749.5|1750|1749.7|1749.2|1748.9|29
1685080800000|2023-05-26 06:00:00|1749.7|1749.4|1748.5|1748.2|1750|1749.7|1748.5|1748.2|144
1685081100000|2023-05-26 06:05:00|1748.6|1748.3|1749.5|1749.2|1749.7|1749.4|1748.5|1748.2|86
1685081400000|2023-05-26 06:10:00|1749.4|1749.1|1750.6|1750.3|1750.8|1750.5|1749.4|1749.1|53
1685081700000|2023-05-26 06:15:00|1751|1750.7|1751.4|1751.1|1751.6|1751.3|1750.5|1750.2|147
1685082000000|2023-05-26 06:20:00|1751.3|1751|1752.5|1752.2|1752.7|1752.4|1751.2|1750.9|267
1685082300000|2023-05-26 06:25:00|1752.4|1752.1|1751.9|1751.6|1752.9|1752.6|1751.7|1751.4|183
1685082600000|2023-05-26 06:30:00|1751.8|1751.5|1751.8|1751.5|1752.8|1752.5|1751.7|1751.4|100
1685082900000|2023-05-26 06:35:00|1751.7|1751.4|1751.5|1751.2|1751.9|1751.6|1751.4|1751.1|52
1685083200000|2023-05-26 06:40:00|1751.4|1751.1|1753|1752.7|1753|1752.7|1751.4|1751.1|51
1685083500000|2023-05-26 06:45:00|1752.9|1752.6|1752.7|1752.4|1753.5|1753.2|1752.6|1752.3|65
1685083800000|2023-05-26 06:50:00|1752.6|1752.3|1753.8|1753.5|1754|1753.7|1752.6|1752.3|122
1685084100000|2023-05-26 06:55:00|1753.7|1753.4|1753.2|1752.9|1753.7|1753.4|1753|1752.7|65
1685084400000|2023-05-26 07:00:00|1753.1|1752.8|1753|1752.7|1754.3|1754|1752.2|1751.9|309
1685084700000|2023-05-26 07:05:00|1753.1|1752.8|1752.5|1752.2|1753.4|1753.1|1752.3|1752|134
1685085000000|2023-05-26 07:10:00|1752.6|1752.3|1755.1|1754.8|1755.9|1755.6|1752.6|1752.3|264
1685085300000|2023-05-26 07:15:00|1755.2|1754.9|1754.5|1754.2|1755.7|1755.4|1754|1753.7|158
1685085600000|2023-05-26 07:20:00|1754.7|1754.4|1752.4|1752.1|1754.9|1754.6|1752.2|1751.9|119
1685085900000|2023-05-26 07:25:00|1752.5|1752.2|1752.2|1751.9|1752.5|1752.2|1751.2|1750.9|172
1685086200000|2023-05-26 07:30:00|1752.1|1751.8|1750.3|1750|1752.5|1752.2|1750.2|1749.9|153
1685086500000|2023-05-26 07:35:00|1750.4|1750.1|1747.2|1746.9|1750.7|1750.4|1747.2|1746.9|226
1685086800000|2023-05-26 07:40:00|1747.1|1746.8|1746.8|1746.5|1749.2|1748.9|1746.6|1746.3|435
1685087100000|2023-05-26 07:45:00|1746.7|1746.4|1748.2|1747.9|1749.1|1748.8|1746.5|1746.2|377
1685087400000|2023-05-26 07:50:00|1748.4|1748.1|1749.9|1749.6|1749.9|1749.6|1747.5|1747.2|321
1685087700000|2023-05-26 07:55:00|1749.8|1749.5|1748.5|1748.2|1749.9|1749.6|1747.9|1747.6|242
1685088000000|2023-05-26 08:00:00|1748.3|1748|1750.9|1750.6|1751.2|1750.9|1747.9|1747.6|286
1685088300000|2023-05-26 08:05:00|1751|1750.7|1750.7|1750.4|1751.2|1750.9|1749.6|1749.3|230
1685088600000|2023-05-26 08:10:00|1750.8|1750.5|1751.7|1751.4|1751.8|1751.5|1750.4|1750.1|165
1685088900000|2023-05-26 08:15:00|1751.6|1751.3|1752.3|1752|1752.7|1752.4|1751.3|1751|182
1685089200000|2023-05-26 08:20:00|1752.2|1751.9|1752.1|1751.8|1752.9|1752.6|1751.8|1751.5|198
1685089500000|2023-05-26 08:25:00|1752|1751.7|1751.9|1751.6|1752.5|1752.2|1751.2|1750.9|145
1685089800000|2023-05-26 08:30:00|1751.8|1751.5|1751|1750.7|1752.3|1752|1750.9|1750.6|146
1685090100000|2023-05-26 08:35:00|1751.1|1750.8|1751|1750.7|1751.6|1751.3|1749.5|1749.2|527
1685090400000|2023-05-26 08:40:00|1750.9|1750.6|1752.8|1752.5|1753|1752.7|1750.9|1750.6|345
1685090700000|2023-05-26 08:45:00|1752.9|1752.6|1753|1752.7|1753.7|1753.4|1752.8|1752.5|175
1685091000000|2023-05-26 08:50:00|1752.9|1752.6|1752.6|1752.3|1753.4|1753.1|1752|1751.7|319
1685091300000|2023-05-26 08:55:00|1752.5|1752.2|1751.4|1751.1|1753|1752.7|1751.2|1750.9|326
1685091600000|2023-05-26 09:00:00|1751.5|1751.2|1751.9|1751.6|1752.9|1752.6|1751.5|1751.2|328
1685091900000|2023-05-26 09:05:00|1751.8|1751.5|1751|1750.7|1751.9|1751.6|1750.4|1750.1|295
1685092200000|2023-05-26 09:10:00|1751.1|1750.8|1749.1|1748.8|1751.3|1751|1749.1|1748.8|149
1685092500000|2023-05-26 09:15:00|1749|1748.7|1750.3|1750|1750.8|1750.5|1748.9|1748.6|114
1685092800000|2023-05-26 09:20:00|1750.2|1749.9|1750.4|1750.1|1750.6|1750.3|1749.7|1749.4|82
1685093100000|2023-05-26 09:25:00|1750.3|1750|1750.3|1750|1750.6|1750.3|1750|1749.7|55
1685093400000|2023-05-26 09:30:00|1750.4|1750.1|1750.2|1749.9|1750.4|1750.1|1749.1|1748.8|100
1685093700000|2023-05-26 09:35:00|1750.3|1750|1750.7|1750.4|1751.1|1750.8|1749.6|1749.3|128
1685094000000|2023-05-26 09:40:00|1750.8|1750.5|1750.8|1750.5|1751.3|1751|1750.4|1750.1|112
1685094300000|2023-05-26 09:45:00|1750.7|1750.4|1749.4|1749.1|1750.7|1750.4|1749.1|1748.8|95
1685094600000|2023-05-26 09:50:00|1749.5|1749.2|1749.2|1748.9|1749.6|1749.3|1748.6|1748.3|133
1685094900000|2023-05-26 09:55:00|1749.1|1748.8|1750.1|1749.8|1750.5|1750.2|1749.1|1748.8|93
1685095200000|2023-05-26 10:00:00|1750|1749.7|1750.5|1750.2|1751|1750.7|1749.3|1749|105
1685095500000|2023-05-26 10:05:00|1750.6|1750.3|1749.9|1749.6|1750.9|1750.6|1749.7|1749.4|103
1685095800000|2023-05-26 10:10:00|1750|1749.7|1750|1749.7|1750.7|1750.4|1749.4|1749.1|68
1685096100000|2023-05-26 10:15:00|1749.9|1749.6|1751.7|1751.4|1751.8|1751.5|1749.7|1749.4|132
1685096400000|2023-05-26 10:20:00|1751.6|1751.3|1751.9|1751.6|1752.3|1752|1751.4|1751.1|100
1685096700000|2023-05-26 10:25:00|1752|1751.7|1753|1752.7|1753.1|1752.8|1751.8|1751.5|208
1685097000000|2023-05-26 10:30:00|1752.9|1752.6|1753.9|1753.6|1754.7|1754.4|1752.6|1752.3|265
1685097300000|2023-05-26 10:35:00|1754|1753.7|1755.8|1755.5|1755.9|1755.6|1753.6|1753.3|326
1685097600000|2023-05-26 10:40:00|1755.7|1755.4|1756.3|1756|1756.7|1756.4|1755.3|1755|175
1685097900000|2023-05-26 10:45:00|1756.2|1755.9|1757.1|1756.8|1757.7|1757.4|1755.9|1755.6|395
1685098200000|2023-05-26 10:50:00|1757|1756.7|1757.6|1757.3|1757.7|1757.4|1756.5|1756.2|162
1685098500000|2023-05-26 10:55:00|1757.8|1757.5|1758|1757.7|1758.4|1758.1|1756.9|1756.6|328
1685098800000|2023-05-26 11:00:00|1757.9|1757.6|1757.4|1757.1|1758.7|1758.4|1757.4|1757.1|292
1685099100000|2023-05-26 11:05:00|1757.5|1757.2|1757.2|1756.9|1758|1757.7|1757|1756.7|224
1685099400000|2023-05-26 11:10:00|1757.1|1756.8|1757.1|1756.8|1757.5|1757.2|1756.6|1756.3|214
1685099700000|2023-05-26 11:15:00|1757|1756.7|1757.4|1757.1|1758.2|1757.9|1756.9|1756.6|167
1685100000000|2023-05-26 11:20:00|1757.3|1757|1758.6|1758.3|1758.8|1758.5|1757.3|1757|197
1685100300000|2023-05-26 11:25:00|1758.7|1758.4|1759.3|1759|1759.3|1759|1758|1757.7|328
1685100600000|2023-05-26 11:30:00|1759.5|1759.2|1759.5|1759.2|1760.3|1760|1758.7|1758.4|527
1685100900000|2023-05-26 11:35:00|1759.6|1759.3|1758.5|1758.2|1759.6|1759.3|1757.6|1757.3|323
1685101200000|2023-05-26 11:40:00|1758.7|1758.4|1758.7|1758.4|1759.9|1759.6|1758.6|1758.3|354
1685101500000|2023-05-26 11:45:00|1758.6|1758.3|1759.5|1759.2|1759.6|1759.3|1758.3|1758|205
1685101800000|2023-05-26 11:50:00|1759.6|1759.3|1758.3|1758|1760.1|1759.8|1758.2|1757.9|321
1685102100000|2023-05-26 11:55:00|1758.4|1758.1|1757.6|1757.3|1758.5|1758.2|1757.5|1757.2|238
1685102400000|2023-05-26 12:00:00|1757.7|1757.4|1758|1757.7|1758.7|1758.4|1757.7|1757.4|190
1685102700000|2023-05-26 12:05:00|1757.9|1757.6|1756.4|1756.1|1758.1|1757.8|1756.4|1756.1|309
1685103000000|2023-05-26 12:10:00|1756.6|1756.3|1757.2|1756.9|1757.7|1757.4|1756.4|1756.1|209
1685103300000|2023-05-26 12:15:00|1757.3|1757|1757.4|1757.1|1757.8|1757.5|1757.1|1756.8|133
1685103600000|2023-05-26 12:20:00|1757.5|1757.2|1757.4|1757.1|1758.1|1757.8|1757.3|1757|223
1685103900000|2023-05-26 12:25:00|1757.5|1757.2|1756.7|1756.4|1757.5|1757.2|1756.2|1755.9|371
1685104200000|2023-05-26 12:30:00|1756.5|1756.2|1753.6|1753.3|1758.7|1758.4|1753.6|1753.3|1360
1685104500000|2023-05-26 12:35:00|1753.5|1753.2|1751.4|1751.1|1754.9|1754.6|1751.2|1750.9|926
1685104800000|2023-05-26 12:40:00|1751.5|1751.2|1752.8|1752.5|1754.5|1754.2|1751.3|1751|473
1685105100000|2023-05-26 12:45:00|1752.7|1752.4|1754.8|1754.5|1755.8|1755.5|1751.5|1751.2|590
1685105400000|2023-05-26 12:50:00|1754.7|1754.4|1753.8|1753.5|1755.5|1755.2|1752.8|1752.5|555
1685105700000|2023-05-26 12:55:00|1753.9|1753.6|1755.7|1755.4|1755.7|1755.4|1752.9|1752.6|575
1685106000000|2023-05-26 13:00:00|1755.6|1755.3|1755.1|1754.8|1756.4|1756.1|1754.8|1754.5|573
1685106300000|2023-05-26 13:05:00|1755|1754.7|1754.2|1753.9|1755.3|1755|1753.6|1753.3|625
1685106600000|2023-05-26 13:10:00|1754.4|1754.1|1756.6|1756.3|1756.9|1756.6|1753.9|1753.6|553
1685106900000|2023-05-26 13:15:00|1756.7|1756.4|1755.8|1755.5|1757|1756.7|1754.7|1754.4|340
1685107200000|2023-05-26 13:20:00|1755.7|1755.4|1754.2|1753.9|1756.8|1756.5|1753.9|1753.6|493
1685107500000|2023-05-26 13:25:00|1754.3|1754|1755|1754.7|1755.5|1755.2|1753.7|1753.4|556
1685107800000|2023-05-26 13:30:00|1755.1|1754.8|1756.5|1756.2|1757.7|1757.4|1751.6|1751.3|5251
1685108100000|2023-05-26 13:35:00|1756.6|1756.3|1756.5|1756.2|1757|1756.7|1752.8|1752.5|4029
1685108400000|2023-05-26 13:40:00|1756.6|1756.3|1761.6|1761.3|1763.9|1763.6|1756.6|1756.3|5432
1685108700000|2023-05-26 13:45:00|1761.8|1761.5|1757.2|1756.9|1763.7|1763.4|1756.6|1756.3|3359
1685109000000|2023-05-26 13:50:00|1757.1|1756.8|1755.9|1755.6|1757.8|1757.5|1753.7|1753.4|3391
1685109300000|2023-05-26 13:55:00|1756|1755.7|1757.4|1757.1|1758.4|1758.1|1755.8|1755.5|2201
1685109600000|2023-05-26 14:00:00|1757|1756.7|1757.7|1757.4|1760.1|1759.8|1754.7|1754.4|4323
1685109900000|2023-05-26 14:05:00|1758|1757.7|1761.7|1761.4|1762|1761.7|1757.5|1757.2|2762
1685110200000|2023-05-26 14:10:00|1762.1|1761.8|1758.8|1758.5|1762.1|1761.8|1757.6|1757.3|2338
1685110500000|2023-05-26 14:15:00|1758.9|1758.6|1764.1|1763.8|1764.2|1763.9|1758.9|1758.6|2262
1685110800000|2023-05-26 14:20:00|1764.2|1763.9|1766.9|1766.6|1767|1766.7|1762.7|1762.4|4100
1685111100000|2023-05-26 14:25:00|1767|1766.7|1769.6|1769.3|1769.6|1769.3|1767|1766.7|3459
1685111400000|2023-05-26 14:30:00|1769.7|1769.4|1766.8|1766.5|1769.8|1769.5|1766.3|1766|2683
1685111700000|2023-05-26 14:35:00|1766.7|1766.4|1769.1|1768.8|1769.4|1769.1|1766.6|1766.3|2278
1685112000000|2023-05-26 14:40:00|1769.2|1768.9|1768.1|1767.8|1771.9|1771.6|1767.8|1767.5|4802
1685112300000|2023-05-26 14:45:00|1768|1767.7|1768.8|1768.5|1768.9|1768.6|1766.5|1766.2|2276
1685112600000|2023-05-26 14:50:00|1768.9|1768.6|1767.7|1767.4|1769|1768.7|1765|1764.7|2085
1685112900000|2023-05-26 14:55:00|1767.8|1767.5|1765.6|1765.3|1767.9|1767.6|1765.3|1765|2025
1685113200000|2023-05-26 15:00:00|1765.7|1765.4|1766.3|1766|1767.9|1767.6|1765.5|1765.2|2700
1685113500000|2023-05-26 15:05:00|1766.4|1766.1|1765.7|1765.4|1767.6|1767.3|1765.3|1765|2192
1685113800000|2023-05-26 15:10:00|1765.6|1765.3|1762.9|1762.6|1765.6|1765.3|1760.6|1760.3|3292
1685114100000|2023-05-26 15:15:00|1763|1762.7|1762.5|1762.2|1764.2|1763.9|1761.4|1761.1|1257
1685114400000|2023-05-26 15:20:00|1762.6|1762.3|1762|1761.7|1763.7|1763.4|1761|1760.7|1897
1685114700000|2023-05-26 15:25:00|1762.4|1762.1|1761.1|1760.8|1763.1|1762.8|1760.4|1760.1|2011
1685115000000|2023-05-26 15:30:00|1761|1760.7|1761.9|1761.6|1762.7|1762.4|1760.3|1760|1432
1685115300000|2023-05-26 15:35:00|1762|1761.7|1763.4|1763.1|1764|1763.7|1761.9|1761.6|1408
1685115600000|2023-05-26 15:40:00|1763.1|1762.8|1764.6|1764.3|1765.1|1764.8|1762.6|1762.3|1700
1685115900000|2023-05-26 15:45:00|1764.7|1764.4|1763.9|1763.6|1764.9|1764.6|1762.4|1762.1|1671
1685116200000|2023-05-26 15:50:00|1764.1|1763.8|1762.7|1762.4|1764.1|1763.8|1762.3|1762|908
1685116500000|2023-05-26 15:55:00|1762.6|1762.3|1760.9|1760.6|1762.9|1762.6|1760.4|1760.1|1207
1685116800000|2023-05-26 16:00:00|1761|1760.7|1765.3|1765|1765.3|1765|1760.3|1760|1834
1685117100000|2023-05-26 16:05:00|1765.4|1765.1|1769.7|1769.4|1769.9|1769.6|1765|1764.7|2062
1685117400000|2023-05-26 16:10:00|1769.8|1769.5|1768.8|1768.5|1770.2|1769.9|1768.1|1767.8|1478
1685117700000|2023-05-26 16:15:00|1768.9|1768.6|1768.7|1768.4|1769.2|1768.9|1767.3|1767|1251
1685118000000|2023-05-26 16:20:00|1768.8|1768.5|1770.7|1770.4|1771|1770.7|1768.7|1768.4|1296
1685118300000|2023-05-26 16:25:00|1770.8|1770.5|1774|1773.7|1774.5|1774.2|1770.4|1770.1|2790
1685118600000|2023-05-26 16:30:00|1773.8|1773.5|1774.4|1774.1|1775.8|1775.5|1773.3|1773|2420
1685118900000|2023-05-26 16:35:00|1774.5|1774.2|1774.1|1773.8|1775.7|1775.4|1774.1|1773.8|1682
1685119200000|2023-05-26 16:40:00|1774.2|1773.9|1774.3|1774|1775.3|1775|1774|1773.7|1747
1685119500000|2023-05-26 16:45:00|1774.4|1774.1|1773.3|1773|1774.5|1774.2|1772.6|1772.3|1688
1685119800000|2023-05-26 16:50:00|1773.4|1773.1|1772.9|1772.6|1774.7|1774.4|1772.6|1772.3|1673
1685120100000|2023-05-26 16:55:00|1773|1772.7|1773.6|1773.3|1774|1773.7|1772.6|1772.3|1064
1685120400000|2023-05-26 17:00:00|1773.7|1773.4|1774|1773.7|1774.7|1774.4|1773.5|1773.2|1182
1685120700000|2023-05-26 17:05:00|1774.1|1773.8|1774.3|1774|1774.7|1774.4|1773.9|1773.6|641
1685121000000|2023-05-26 17:10:00|1774.2|1773.9|1773.6|1773.3|1774.6|1774.3|1773.5|1773.2|844
1685121300000|2023-05-26 17:15:00|1773.5|1773.2|1771.3|1771|1774.1|1773.8|1770.1|1769.8|1228
1685121600000|2023-05-26 17:20:00|1771.4|1771.1|1771.5|1771.2|1772.2|1771.9|1770.8|1770.5|808
1685121900000|2023-05-26 17:25:00|1771.2|1770.9|1770.8|1770.5|1771.4|1771.1|1769.8|1769.5|1182
1685122200000|2023-05-26 17:30:00|1770.9|1770.6|1772.8|1772.5|1772.8|1772.5|1770.4|1770.1|1329
1685122500000|2023-05-26 17:35:00|1772.7|1772.4|1770.4|1770.1|1772.7|1772.4|1770|1769.7|758
1685122800000|2023-05-26 17:40:00|1770.3|1770|1767.5|1767.2|1770.5|1770.2|1767.1|1766.8|1274
1685123100000|2023-05-26 17:45:00|1767.6|1767.3|1768.9|1768.6|1768.9|1768.6|1766.8|1766.5|1128
1685123400000|2023-05-26 17:50:00|1769|1768.7|1768.1|1767.8|1769.6|1769.3|1767.8|1767.5|921
1685123700000|2023-05-26 17:55:00|1768.2|1767.9|1769.4|1769.1|1770|1769.7|1768|1767.7|683
1685124000000|2023-05-26 18:00:00|1769.6|1769.3|1768.5|1768.2|1770.7|1770.4|1768.4|1768.1|1242
1685124300000|2023-05-26 18:05:00|1768.6|1768.3|1766.8|1766.5|1768.7|1768.4|1766.5|1766.2|1662
1685124600000|2023-05-26 18:10:00|1766.7|1766.4|1768.9|1768.6|1769.5|1769.2|1766.7|1766.4|1021
1685124900000|2023-05-26 18:15:00|1769.1|1768.8|1770|1769.7|1770.5|1770.2|1768.7|1768.4|845
1685125200000|2023-05-26 18:20:00|1769.9|1769.6|1770.5|1770.2|1770.8|1770.5|1769.5|1769.2|1036
1685125500000|2023-05-26 18:25:00|1770.6|1770.3|1771.2|1770.9|1771.5|1771.2|1770.1|1769.8|1073
1685125800000|2023-05-26 18:30:00|1771.1|1770.8|1771|1770.7|1771.5|1771.2|1770.1|1769.8|960
1685126100000|2023-05-26 18:35:00|1771.1|1770.8|1771.6|1771.3|1772.6|1772.3|1771|1770.7|1332
1685126400000|2023-05-26 18:40:00|1771.7|1771.4|1772.2|1771.9|1772.5|1772.2|1771.2|1770.9|817
1685126700000|2023-05-26 18:45:00|1772.3|1772|1772.6|1772.3|1773.2|1772.9|1772.1|1771.8|1098
1685127000000|2023-05-26 18:50:00|1772.5|1772.2|1773.7|1773.4|1773.8|1773.5|1772.5|1772.2|901
1685127300000|2023-05-26 18:55:00|1773.6|1773.3|1772.3|1772|1773.9|1773.6|1771.8|1771.5|946
1685127600000|2023-05-26 19:00:00|1772.8|1772.5|1774.2|1773.9|1774.9|1774.6|1772.1|1771.8|1301
1685127900000|2023-05-26 19:05:00|1774.1|1773.8|1774.1|1773.8|1774.2|1773.9|1773.4|1773.1|761
1685128200000|2023-05-26 19:10:00|1774.2|1773.9|1773.5|1773.2|1774.7|1774.4|1772.4|1772.1|1045
1685128500000|2023-05-26 19:15:00|1773.4|1773.1|1773.3|1773|1774|1773.7|1773|1772.7|1037
1685128800000|2023-05-26 19:20:00|1773.1|1772.8|1772.7|1772.4|1773.9|1773.6|1772.4|1772.1|959
1685129100000|2023-05-26 19:25:00|1772.6|1772.3|1771.5|1771.2|1773.1|1772.8|1771.1|1770.8|1604
1685129400000|2023-05-26 19:30:00|1771.4|1771.1|1771.6|1771.3|1773.2|1772.9|1771.3|1771|1728
1685129700000|2023-05-26 19:35:00|1771.7|1771.4|1772.1|1771.8|1772.6|1772.3|1771.3|1771|1324
1685130000000|2023-05-26 19:40:00|1772|1771.7|1773.6|1773.3|1773.7|1773.4|1771.4|1771.1|1918
1685130300000|2023-05-26 19:45:00|1773.3|1773|1774.3|1774|1774.5|1774.2|1773.2|1772.9|2101
1685130600000|2023-05-26 19:50:00|1772.9|1772.6|1774.3|1774|1774.4|1774.1|1772.2|1771.9|4065
1685130900000|2023-05-26 19:55:00|1774.4|1774.1|1773|1772.7|1775|1774.7|1772.5|1772.2|12735
1685131200000|2023-05-26 20:00:00|1772.8|1772.5|1772.8|1772.5|1773.9|1773.6|1772.6|1772.3|3580
1685131500000|2023-05-26 20:05:00|1772.9|1772.6|1773.2|1772.9|1773.2|1772.9|1772.4|1772.1|799
1685131800000|2023-05-26 20:10:00|1773.1|1772.8|1774.4|1774.1|1774.6|1774.3|1773|1772.7|943
1685132100000|2023-05-26 20:15:00|1774.5|1774.2|1774.3|1774|1774.7|1774.4|1773.9|1773.6|254
1685132400000|2023-05-26 20:20:00|1774.4|1774.1|1773.7|1773.4|1774.5|1774.2|1773.4|1773.1|241
1685132700000|2023-05-26 20:25:00|1773.8|1773.5|1774.9|1774.6|1775|1774.7|1773.8|1773.5|232
1685133000000|2023-05-26 20:30:00|1774.8|1774.5|1774.1|1773.8|1774.9|1774.6|1774|1773.7|131
1685133300000|2023-05-26 20:35:00|1774.2|1773.9|1773.9|1773.6|1774.5|1774.2|1773.8|1773.5|353
1685133600000|2023-05-26 20:40:00|1774|1773.7|1774.5|1774.2|1774.5|1774.2|1773.9|1773.6|80
1685133900000|2023-05-26 20:45:00|1774.4|1774.1|1774.4|1774.1|1775.1|1774.8|1774.3|1774|162
1685134200000|2023-05-26 20:50:00|1774.5|1774.2|1774|1773.7|1774.6|1774.3|1773.6|1773.3|380
1685134500000|2023-05-26 20:55:00|1774.1|1773.8|1774.3|1773.5|1774.7|1774.4|1773.7|1773.4|199
1685311200000|2023-05-28 22:00:00|1784.8|1784.5|1784|1783.7|1785.2|1784.9|1781.7|1781.4|713
1685311500000|2023-05-28 22:05:00|1784.5|1784.2|1782.2|1781.9|1785|1784.7|1781.7|1781.4|322
1685311800000|2023-05-28 22:10:00|1782.3|1782|1781.8|1781.5|1783|1782.7|1781.4|1781.1|203
1685312100000|2023-05-28 22:15:00|1781.7|1781.4|1782|1781.7|1782.3|1782|1781|1780.7|181
1685312400000|2023-05-28 22:20:00|1781.9|1781.6|1782.8|1782.5|1783.3|1783|1781.7|1781.4|80
1685312700000|2023-05-28 22:25:00|1782.9|1782.6|1782.6|1782.3|1783|1782.7|1782.1|1781.8|64
1685313000000|2023-05-28 22:30:00|1782.5|1782.2|1782.1|1781.8|1783|1782.7|1781.9|1781.6|76
1685313300000|2023-05-28 22:35:00|1782|1781.7|1781.6|1781.3|1782.2|1781.9|1781.5|1781.2|31
1685313600000|2023-05-28 22:40:00|1781.8|1781.5|1781.4|1781.1|1782.1|1781.8|1780.8|1780.5|116
1685313900000|2023-05-28 22:45:00|1781.2|1780.9|1781|1780.7|1781.3|1781|1780.6|1780.3|139
1685314200000|2023-05-28 22:50:00|1781.1|1780.8|1780.8|1780.5|1781.6|1781.3|1780.7|1780.4|242
1685314500000|2023-05-28 22:55:00|1780.7|1780.4|1781.3|1781|1781.6|1781.3|1780.6|1780.3|79
1685314800000|2023-05-28 23:00:00|1781.4|1781.1|1781.5|1781.2|1781.6|1781.3|1781.2|1780.9|58
1685315100000|2023-05-28 23:05:00|1781.6|1781.3|1781.2|1780.9|1781.7|1781.4|1781.1|1780.8|69
1685315400000|2023-05-28 23:10:00|1781.3|1781|1781.3|1781|1781.8|1781.5|1781.1|1780.8|38
1685315700000|2023-05-28 23:15:00|1781.2|1780.9|1781|1780.7|1781.2|1780.9|1780.6|1780.3|42
1685316000000|2023-05-28 23:20:00|1781.1|1780.8|1781.1|1780.8|1781.4|1781.1|1781.1|1780.8|18
1685316300000|2023-05-28 23:25:00|1781.2|1780.9|1781.4|1781.1|1781.4|1781.1|1780.9|1780.6|33
1685316600000|2023-05-28 23:30:00|1781.2|1780.9|1781.5|1781.2|1781.6|1781.3|1781|1780.7|26
1685316900000|2023-05-28 23:35:00|1781.7|1781.4|1781.4|1781.1|1782|1781.7|1781.3|1781|29
1685317200000|2023-05-28 23:40:00|1781.3|1781|1781.1|1780.8|1781.5|1781.2|1780.7|1780.4|43
1685317500000|2023-05-28 23:45:00|1781|1780.7|1780.6|1780.3|1781|1780.7|1780.4|1780.1|71
1685317800000|2023-05-28 23:50:00|1780.7|1780.4|1781.1|1780.8|1781.2|1780.9|1780.5|1780.2|21
1685318100000|2023-05-28 23:55:00|1781.2|1780.9|1780.4|1780.1|1781.6|1781.3|1780.4|1780.1|179
1685318400000|2023-05-29 00:00:00|1780.2|1779.9|1780|1779.7|1780.3|1780|1779.5|1779.2|197
1685318700000|2023-05-29 00:05:00|1780.1|1779.8|1780.5|1780.2|1780.8|1780.5|1779.6|1779.3|94
1685319000000|2023-05-29 00:10:00|1780.7|1780.4|1780.8|1780.5|1781.1|1780.8|1780.5|1780.2|86
1685319300000|2023-05-29 00:15:00|1780.9|1780.6|1779.8|1779.5|1781.1|1780.8|1779.7|1779.4|140
1685319600000|2023-05-29 00:20:00|1779.7|1779.4|1778.9|1778.6|1779.7|1779.4|1778.7|1778.4|79
1685319900000|2023-05-29 00:25:00|1778.8|1778.5|1777.9|1777.6|1778.8|1778.5|1777.7|1777.4|128
1685320200000|2023-05-29 00:30:00|1777.8|1777.5|1776.8|1776.5|1777.8|1777.5|1776.8|1776.5|62
1685320500000|2023-05-29 00:35:00|1776.9|1776.6|1776.9|1776.6|1777.2|1776.9|1776.5|1776.2|78
1685320800000|2023-05-29 00:40:00|1776.8|1776.5|1777.3|1777|1777.4|1777.1|1776.8|1776.5|48
1685321100000|2023-05-29 00:45:00|1777.2|1776.9|1777.3|1777|1777.5|1777.2|1777.1|1776.8|32
1685321400000|2023-05-29 00:50:00|1777.4|1777.1|1777.3|1777|1777.5|1777.2|1777.2|1776.9|58
1685321700000|2023-05-29 00:55:00|1777.2|1776.9|1777.3|1777|1777.5|1777.2|1776.9|1776.6|58
1685322000000|2023-05-29 01:00:00|1777.2|1776.9|1777|1776.7|1777.5|1777.2|1776.6|1776.3|32
1685322300000|2023-05-29 01:05:00|1776.9|1776.6|1776.3|1776|1777.2|1776.9|1776.1|1775.8|202
1685322600000|2023-05-29 01:10:00|1776.4|1776.1|1777.1|1776.8|1777.2|1776.9|1776.3|1776|70
1685322900000|2023-05-29 01:15:00|1777|1776.7|1777.4|1777.1|1777.6|1777.3|1776.6|1776.3|70
1685323200000|2023-05-29 01:20:00|1777.3|1777|1777|1776.7|1777.4|1777.1|1776.9|1776.6|41
1685323500000|2023-05-29 01:25:00|1776.9|1776.6|1776.9|1776.6|1777|1776.7|1776.7|1776.4|27
1685323800000|2023-05-29 01:30:00|1776.8|1776.5|1776.5|1776.2|1776.9|1776.6|1776.1|1775.8|100
1685324100000|2023-05-29 01:35:00|1776.6|1776.3|1776.4|1776.1|1776.9|1776.6|1776.3|1776|58
1685324400000|2023-05-29 01:40:00|1776.3|1776|1775.9|1775.6|1776.3|1776|1775.8|1775.5|28
1685324700000|2023-05-29 01:45:00|1776|1775.7|1776.1|1775.8|1776.2|1775.9|1775.7|1775.4|24
1685325000000|2023-05-29 01:50:00|1776|1775.7|1776.1|1775.8|1776.7|1776.4|1775.8|1775.5|26
1685325300000|2023-05-29 01:55:00|1776|1775.7|1776.5|1776.2|1776.6|1776.3|1776|1775.7|15
1685325600000|2023-05-29 02:00:00|1776.6|1776.3|1777.5|1777.2|1777.6|1777.3|1776.5|1776.2|89
1685325900000|2023-05-29 02:05:00|1777.6|1777.3|1777.2|1776.9|1777.7|1777.4|1777.2|1776.9|29
1685326200000|2023-05-29 02:10:00|1777.3|1777|1777.2|1776.9|1777.3|1777|1777|1776.7|30
1685326500000|2023-05-29 02:15:00|1777.1|1776.8|1776.9|1776.6|1777.1|1776.8|1776.7|1776.4|26
1685326800000|2023-05-29 02:20:00|1776.8|1776.5|1776.9|1776.6|1777|1776.7|1776.7|1776.4|8
1685327100000|2023-05-29 02:25:00|1776.8|1776.5|1776.5|1776.2|1776.9|1776.6|1776.2|1775.9|22
1685327400000|2023-05-29 02:30:00|1776.4|1776.1|1776.5|1776.2|1776.8|1776.5|1776.2|1775.9|16
1685327700000|2023-05-29 02:35:00|1776.6|1776.3|1776.5|1776.2|1776.7|1776.4|1776.3|1776|7
1685328000000|2023-05-29 02:40:00|1776.4|1776.1|1776.2|1775.9|1776.6|1776.3|1776|1775.7|24
1685328300000|2023-05-29 02:45:00|1776.3|1776|1776.5|1776.2|1776.5|1776.2|1776|1775.7|14
1685328600000|2023-05-29 02:50:00|1776.4|1776.1|1776.6|1776.3|1776.9|1776.6|1776.3|1776|19
1685328900000|2023-05-29 02:55:00|1776.7|1776.4|1776.4|1776.1|1776.8|1776.5|1776.3|1776|7
1685329200000|2023-05-29 03:00:00|1776.3|1776|1776.7|1776.4|1776.7|1776.4|1776.3|1776|20
1685329500000|2023-05-29 03:05:00|1776.6|1776.3|1776.8|1776.5|1777|1776.7|1776.4|1776.1|54
1685329800000|2023-05-29 03:10:00|1776.7|1776.4|1776.9|1776.6|1777.3|1777|1776.6|1776.3|89
1685330100000|2023-05-29 03:15:00|1777|1776.7|1777.1|1776.8|1777.2|1776.9|1776.9|1776.6|38
1685330400000|2023-05-29 03:20:00|1777|1776.7|1776.6|1776.3|1777|1776.7|1776.6|1776.3|79
1685330700000|2023-05-29 03:25:00|1776.7|1776.4|1777|1776.7|1777|1776.7|1776.6|1776.3|41
1685331000000|2023-05-29 03:30:00|1776.9|1776.6|1776.3|1776|1776.9|1776.6|1776.1|1775.8|36
1685331300000|2023-05-29 03:35:00|1776.2|1775.9|1775.7|1775.4|1776.2|1775.9|1775.6|1775.3|42
1685331600000|2023-05-29 03:40:00|1775.6|1775.3|1775.7|1775.4|1775.7|1775.4|1775.4|1775.1|43
1685331900000|2023-05-29 03:45:00|1775.6|1775.3|1775.2|1774.9|1775.8|1775.5|1775.1|1774.8|62
1685332200000|2023-05-29 03:50:00|1775.1|1774.8|1774.8|1774.5|1775.5|1775.2|1774.7|1774.4|86
1685332500000|2023-05-29 03:55:00|1774.7|1774.4|1774.6|1774.3|1774.9|1774.6|1774.4|1774.1|159
1685332800000|2023-05-29 04:00:00|1774.7|1774.4|1774.7|1774.4|1774.8|1774.5|1774.2|1773.9|96
1685333100000|2023-05-29 04:05:00|1774.6|1774.3|1774.8|1774.5|1775|1774.7|1774.5|1774.2|33
1685333400000|2023-05-29 04:10:00|1774.7|1774.4|1775|1774.7|1775|1774.7|1774.7|1774.4|18
1685333700000|2023-05-29 04:15:00|1775.1|1774.8|1774.9|1774.6|1775.1|1774.8|1774.8|1774.5|13
1685334000000|2023-05-29 04:20:00|1774.8|1774.5|1774.9|1774.6|1775|1774.7|1774.7|1774.4|17
1685334300000|2023-05-29 04:25:00|1775|1774.7|1775.3|1775|1775.3|1775|1774.9|1774.6|61
1685334600000|2023-05-29 04:30:00|1775.2|1774.9|1775.8|1775.5|1775.8|1775.5|1775.2|1774.9|36
1685334900000|2023-05-29 04:35:00|1775.7|1775.4|1775.9|1775.6|1775.9|1775.6|1775.6|1775.3|13
1685335200000|2023-05-29 04:40:00|1776|1775.7|1776.1|1775.8|1776.1|1775.8|1775.6|1775.3|27
1685335500000|2023-05-29 04:45:00|1776.2|1775.9|1776.2|1775.9|1776.3|1776|1775.9|1775.6|30
1685335800000|2023-05-29 04:50:00|1776.1|1775.8|1776.3|1776|1776.3|1776|1775.9|1775.6|27
1685336100000|2023-05-29 04:55:00|1776.4|1776.1|1776.5|1776.2|1776.5|1776.2|1776.1|1775.8|28
1685336400000|2023-05-29 05:00:00|1776.4|1776.1|1775.9|1775.6|1776.5|1776.2|1775.8|1775.5|35
1685336700000|2023-05-29 05:05:00|1775.8|1775.5|1775.7|1775.4|1775.8|1775.5|1775.4|1775.1|105
1685337000000|2023-05-29 05:10:00|1775.8|1775.5|1776.2|1775.9|1776.4|1776.1|1775.8|1775.5|43
1685337300000|2023-05-29 05:15:00|1776.1|1775.8|1775.6|1775.3|1776.2|1775.9|1775.5|1775.2|65
1685337600000|2023-05-29 05:20:00|1775.5|1775.2|1776.1|1775.8|1776.1|1775.8|1775.4|1775.1|34
1685337900000|2023-05-29 05:25:00|1776.2|1775.9|1776.2|1775.9|1776.4|1776.1|1776.1|1775.8|17
1685338200000|2023-05-29 05:30:00|1776.1|1775.8|1776.3|1776|1776.5|1776.2|1776.1|1775.8|29
1685338500000|2023-05-29 05:35:00|1776.2|1775.9|1776.2|1775.9|1776.9|1776.6|1776.2|1775.9|47
1685338800000|2023-05-29 05:40:00|1776.1|1775.8|1776.7|1776.4|1776.7|1776.4|1775.9|1775.6|19
1685339100000|2023-05-29 05:45:00|1776.8|1776.5|1776.5|1776.2|1776.9|1776.6|1776.5|1776.2|37
1685339400000|2023-05-29 05:50:00|1776.6|1776.3|1777|1776.7|1777|1776.7|1776.4|1776.1|96
1685339700000|2023-05-29 05:55:00|1777.1|1776.8|1777.3|1777|1777.3|1777|1776.7|1776.4|90
1685340000000|2023-05-29 06:00:00|1777.1|1776.8|1777.2|1776.9|1777.3|1777|1776.5|1776.2|85
1685340300000|2023-05-29 06:05:00|1777.1|1776.8|1776.7|1776.4|1777.2|1776.9|1776.3|1776|36
1685340600000|2023-05-29 06:10:00|1776.6|1776.3|1777.4|1777.1|1777.8|1777.5|1776.4|1776.1|74
1685340900000|2023-05-29 06:15:00|1777.2|1776.9|1776.6|1776.3|1777.2|1776.9|1776.6|1776.3|42
1685341200000|2023-05-29 06:20:00|1776.7|1776.4|1777.3|1777|1777.3|1777|1776.2|1775.9|46
1685341500000|2023-05-29 06:25:00|1777.2|1776.9|1777.3|1777|1777.8|1777.5|1777.2|1776.9|130
1685341800000|2023-05-29 06:30:00|1777.5|1777.2|1779|1778.7|1779.2|1778.9|1777.5|1777.2|84
1685342100000|2023-05-29 06:35:00|1778.9|1778.6|1779|1778.7|1779.6|1779.3|1778.7|1778.4|99
1685342400000|2023-05-29 06:40:00|1779.1|1778.8|1779.6|1779.3|1779.6|1779.3|1778.5|1778.2|63
1685342700000|2023-05-29 06:45:00|1779.7|1779.4|1779.8|1779.5|1779.9|1779.6|1779.2|1778.9|66
1685343000000|2023-05-29 06:50:00|1779.7|1779.4|1779.5|1779.2|1780|1779.7|1779.5|1779.2|98
1685343300000|2023-05-29 06:55:00|1779.4|1779.1|1780.3|1780|1780.4|1780.1|1779.2|1778.9|230
1685343600000|2023-05-29 07:00:00|1780.2|1779.9|1780.8|1780.5|1780.9|1780.6|1779.8|1779.5|297
1685343900000|2023-05-29 07:05:00|1780.7|1780.4|1778.5|1778.2|1781|1780.7|1778.5|1778.2|425
1685344200000|2023-05-29 07:10:00|1778.4|1778.1|1780.2|1779.9|1780.3|1780|1778.3|1778|129
1685344500000|2023-05-29 07:15:00|1780.3|1780|1781.1|1780.8|1781.2|1780.9|1780.1|1779.8|86
1685344800000|2023-05-29 07:20:00|1781.3|1781|1782.3|1782|1782.6|1782.3|1781.2|1780.9|132
1685345100000|2023-05-29 07:25:00|1782.2|1781.9|1781.3|1781|1782.3|1782|1780.8|1780.5|98
1685345400000|2023-05-29 07:30:00|1781.4|1781.1|1779.3|1779|1781.6|1781.3|1779|1778.7|207
1685345700000|2023-05-29 07:35:00|1779.2|1778.9|1779.7|1779.4|1779.9|1779.6|1779|1778.7|90
1685346000000|2023-05-29 07:40:00|1779.6|1779.3|1779.1|1778.8|1779.8|1779.5|1778.9|1778.6|108
1685346300000|2023-05-29 07:45:00|1779.2|1778.9|1779.9|1779.6|1780|1779.7|1779|1778.7|91
1685346600000|2023-05-29 07:50:00|1780|1779.7|1779.7|1779.4|1780.2|1779.9|1779.5|1779.2|78
1685346900000|2023-05-29 07:55:00|1779.6|1779.3|1778.2|1777.9|1779.6|1779.3|1777.7|1777.4|99
1685347200000|2023-05-29 08:00:00|1778.1|1777.8|1778.9|1778.6|1779.4|1779.1|1778.1|1777.8|54
1685347500000|2023-05-29 08:05:00|1779|1778.7|1778.8|1778.5|1779.1|1778.8|1778.6|1778.3|44
1685347800000|2023-05-29 08:10:00|1778.7|1778.4|1779.1|1778.8|1779.3|1779|1778.6|1778.3|29
1685348100000|2023-05-29 08:15:00|1779|1778.7|1778.9|1778.6|1779.4|1779.1|1778.7|1778.4|143
1685348400000|2023-05-29 08:20:00|1779|1778.7|1779.1|1778.8|1779.2|1778.9|1778.3|1778|49
1685348700000|2023-05-29 08:25:00|1779.3|1779|1778.7|1778.4|1779.6|1779.3|1778.7|1778.4|140
1685349000000|2023-05-29 08:30:00|1778.6|1778.3|1778.9|1778.6|1779.4|1779.1|1778.6|1778.3|69
1685349300000|2023-05-29 08:35:00|1779|1778.7|1779.6|1779.3|1780.2|1779.9|1778.9|1778.6|70
1685349600000|2023-05-29 08:40:00|1779.5|1779.2|1778.7|1778.4|1779.7|1779.4|1778.5|1778.2|46
1685349900000|2023-05-29 08:45:00|1778.6|1778.3|1778.4|1778.1|1778.8|1778.5|1778.1|1777.8|36
1685350200000|2023-05-29 08:50:00|1778.6|1778.3|1779|1778.7|1779.2|1778.9|1778.4|1778.1|27
1685350500000|2023-05-29 08:55:00|1778.9|1778.6|1778|1777.7|1779|1778.7|1778|1777.7|54
1685350800000|2023-05-29 09:00:00|1778.1|1777.8|1777.8|1777.5|1778.3|1778|1777.7|1777.4|50
1685351100000|2023-05-29 09:05:00|1777.6|1777.3|1778.6|1778.3|1778.7|1778.4|1777.6|1777.3|80
1685351400000|2023-05-29 09:10:00|1778.5|1778.2|1777.7|1777.4|1778.7|1778.4|1777.6|1777.3|27
1685351700000|2023-05-29 09:15:00|1777.6|1777.3|1777.8|1777.5|1778.2|1777.9|1777.4|1777.1|64
1685352000000|2023-05-29 09:20:00|1777.7|1777.4|1777|1776.7|1778.1|1777.8|1776.9|1776.6|47
1685352300000|2023-05-29 09:25:00|1776.9|1776.6|1776|1775.7|1776.9|1776.6|1775.9|1775.6|44
1685352600000|2023-05-29 09:30:00|1776.1|1775.8|1775.1|1774.8|1776.3|1776|1774.9|1774.6|46
1685352900000|2023-05-29 09:35:00|1775|1774.7|1774.6|1774.3|1775.3|1775|1774.1|1773.8|72
1685353200000|2023-05-29 09:40:00|1774.5|1774.2|1775|1774.7|1775|1774.7|1773.9|1773.6|89
1685353500000|2023-05-29 09:45:00|1774.9|1774.6|1775.2|1774.9|1775.4|1775.1|1774.9|1774.6|52
1685353800000|2023-05-29 09:50:00|1775.1|1774.8|1775.8|1775.5|1775.8|1775.5|1775|1774.7|30
1685354100000|2023-05-29 09:55:00|1775.9|1775.6|1775.3|1775|1775.9|1775.6|1775|1774.7|29
1685354400000|2023-05-29 10:00:00|1775.5|1775.2|1775.6|1775.3|1775.8|1775.5|1775.2|1774.9|35
1685354700000|2023-05-29 10:05:00|1775.5|1775.2|1775.5|1775.2|1775.8|1775.5|1775.4|1775.1|68
1685355000000|2023-05-29 10:10:00|1775.6|1775.3|1775.2|1774.9|1775.9|1775.6|1775.1|1774.8|66
1685355300000|2023-05-29 10:15:00|1775.1|1774.8|1775.1|1774.8|1775.5|1775.2|1774.7|1774.4|75
1685355600000|2023-05-29 10:20:00|1775|1774.7|1774.7|1774.4|1775.1|1774.8|1774.6|1774.3|65
1685355900000|2023-05-29 10:25:00|1774.8|1774.5|1774.7|1774.4|1774.8|1774.5|1774.2|1773.9|116
1685356200000|2023-05-29 10:30:00|1774.8|1774.5|1775.7|1775.4|1775.8|1775.5|1774.7|1774.4|48
1685356500000|2023-05-29 10:35:00|1775.6|1775.3|1775.7|1775.4|1776.2|1775.9|1775.6|1775.3|71
1685356800000|2023-05-29 10:40:00|1775.6|1775.3|1775.4|1775.1|1775.8|1775.5|1775.2|1774.9|42
1685357100000|2023-05-29 10:45:00|1775.3|1775|1774.9|1774.6|1775.4|1775.1|1774.8|1774.5|19
1685357400000|2023-05-29 10:50:00|1775|1774.7|1774.7|1774.4|1775|1774.7|1774.6|1774.3|39
1685357700000|2023-05-29 10:55:00|1774.8|1774.5|1774.8|1774.5|1774.9|1774.6|1774.5|1774.2|24
1685358000000|2023-05-29 11:00:00|1774.9|1774.6|1774.8|1774.5|1774.9|1774.6|1774.4|1774.1|44
1685358300000|2023-05-29 11:05:00|1774.7|1774.4|1774.8|1774.5|1774.8|1774.5|1774.3|1774|24
1685358600000|2023-05-29 11:10:00|1774.9|1774.6|1775|1774.7|1775.2|1774.9|1774.6|1774.3|134
1685358900000|2023-05-29 11:15:00|1774.9|1774.6|1774.9|1774.6|1775.1|1774.8|1774.2|1773.9|201
1685359200000|2023-05-29 11:20:00|1775|1774.7|1774.5|1774.2|1775|1774.7|1774.4|1774.1|38
1685359500000|2023-05-29 11:25:00|1774.4|1774.1|1775.5|1775.2|1775.5|1775.2|1774.1|1773.8|61
1685359800000|2023-05-29 11:30:00|1775.4|1775.1|1775.6|1775.3|1775.8|1775.5|1775.3|1775|36
1685360100000|2023-05-29 11:35:00|1775.5|1775.2|1776.3|1776|1776.5|1776.2|1775.5|1775.2|46
1685360400000|2023-05-29 11:40:00|1776.2|1775.9|1776|1775.7|1776.4|1776.1|1775.6|1775.3|90
1685360700000|2023-05-29 11:45:00|1776.1|1775.8|1775.9|1775.6|1776.2|1775.9|1775.6|1775.3|46
1685361000000|2023-05-29 11:50:00|1775.8|1775.5|1775.5|1775.2|1776.1|1775.8|1775.3|1775|33
1685361300000|2023-05-29 11:55:00|1775.4|1775.1|1775.2|1774.9|1775.5|1775.2|1774.9|1774.6|51
1685361600000|2023-05-29 12:00:00|1775.4|1775.1|1775.2|1774.9|1776|1775.7|1775|1774.7|157
1685361900000|2023-05-29 12:05:00|1775|1774.7|1774.9|1774.6|1775.4|1775.1|1774.7|1774.4|104
1685362200000|2023-05-29 12:10:00|1774.8|1774.5|1774.6|1774.3|1774.8|1774.5|1774.4|1774.1|38
1685362500000|2023-05-29 12:15:00|1774.5|1774.2|1774.4|1774.1|1774.6|1774.3|1773.9|1773.6|90
1685362800000|2023-05-29 12:20:00|1774.3|1774|1773.9|1773.6|1774.7|1774.4|1773.8|1773.5|100
1685363100000|2023-05-29 12:25:00|1774|1773.7|1774.3|1774|1774.4|1774.1|1773.9|1773.6|86
1685363400000|2023-05-29 12:30:00|1774.2|1773.9|1773.3|1773|1774.2|1773.9|1773.2|1772.9|141
1685363700000|2023-05-29 12:35:00|1773.2|1772.9|1773.1|1772.8|1773.4|1773.1|1772.5|1772.2|207
1685364000000|2023-05-29 12:40:00|1773|1772.7|1772.9|1772.6|1773.1|1772.8|1772.8|1772.5|80
1685364300000|2023-05-29 12:45:00|1772.8|1772.5|1772.9|1772.6|1773.5|1773.2|1772.7|1772.4|111
1685364600000|2023-05-29 12:50:00|1772.8|1772.5|1772.7|1772.4|1773|1772.7|1772.6|1772.3|68
1685364900000|2023-05-29 12:55:00|1772.6|1772.3|1773.3|1773|1773.5|1773.2|1772.4|1772.1|118
1685365200000|2023-05-29 13:00:00|1773.4|1773.1|1773.4|1773.1|1773.6|1773.3|1772.9|1772.6|62
1685365500000|2023-05-29 13:05:00|1773.5|1773.2|1773.5|1773.2|1773.7|1773.4|1773|1772.7|71
1685365800000|2023-05-29 13:10:00|1773.7|1773.4|1773|1772.7|1773.7|1773.4|1772.9|1772.6|85
1685366100000|2023-05-29 13:15:00|1772.9|1772.6|1772.5|1772.2|1773|1772.7|1772.3|1772|96
1685366400000|2023-05-29 13:20:00|1772.6|1772.3|1772.1|1771.8|1772.6|1772.3|1772.1|1771.8|155
1685366700000|2023-05-29 13:25:00|1771.9|1771.6|1771.9|1771.6|1772.1|1771.8|1771.7|1771.4|182
1685367000000|2023-05-29 13:30:00|1771.8|1771.5|1771.1|1770.8|1771.9|1771.6|1770.9|1770.6|402
1685367300000|2023-05-29 13:35:00|1771.2|1770.9|1771.2|1770.9|1771.6|1771.3|1771|1770.7|308
1685367600000|2023-05-29 13:40:00|1771.3|1771|1771.4|1771.1|1771.6|1771.3|1770.7|1770.4|173
1685367900000|2023-05-29 13:45:00|1771.5|1771.2|1771|1770.7|1771.7|1771.4|1770.8|1770.5|155
1685368200000|2023-05-29 13:50:00|1771.2|1770.9|1771.9|1771.6|1771.9|1771.6|1771.2|1770.9|144
1685368500000|2023-05-29 13:55:00|1771.8|1771.5|1771.2|1770.9|1771.8|1771.5|1771|1770.7|149
1685368800000|2023-05-29 14:00:00|1771.3|1771|1772.5|1772.2|1772.5|1772.2|1771|1770.7|149
1685369100000|2023-05-29 14:05:00|1772.4|1772.1|1771.8|1771.5|1772.7|1772.4|1771.8|1771.5|144
1685369400000|2023-05-29 14:10:00|1771.9|1771.6|1772.3|1772|1772.5|1772.2|1771.7|1771.4|122
1685369700000|2023-05-29 14:15:00|1772.4|1772.1|1772.8|1772.5|1772.9|1772.6|1772.3|1772|149
1685370000000|2023-05-29 14:20:00|1772.9|1772.6|1773.7|1773.4|1773.7|1773.4|1772.7|1772.4|125
1685370300000|2023-05-29 14:25:00|1773.6|1773.3|1774.1|1773.8|1774.2|1773.9|1773.6|1773.3|157
1685370600000|2023-05-29 14:30:00|1774|1773.7|1774.7|1774.4|1774.8|1774.5|1774|1773.7|170
1685370900000|2023-05-29 14:35:00|1774.8|1774.5|1775.1|1774.8|1775.4|1775.1|1774.7|1774.4|241
1685371200000|2023-05-29 14:40:00|1775|1774.7|1775|1774.7|1775.3|1775|1774.7|1774.4|224
1685371500000|2023-05-29 14:45:00|1775.1|1774.8|1775.4|1775.1|1775.6|1775.3|1774.9|1774.6|151
1685371800000|2023-05-29 14:50:00|1775.5|1775.2|1774.3|1774|1775.6|1775.3|1774.1|1773.8|270
1685372100000|2023-05-29 14:55:00|1774.4|1774.1|1774.9|1774.6|1775|1774.7|1774.2|1773.9|93
1685372400000|2023-05-29 15:00:00|1775.1|1774.8|1775.1|1774.8|1775.4|1775.1|1775|1774.7|156
1685372700000|2023-05-29 15:05:00|1775|1774.7|1775|1774.7|1775.4|1775.1|1774.6|1774.3|156
1685373000000|2023-05-29 15:10:00|1775.1|1774.8|1775.1|1774.8|1775.5|1775.2|1775|1774.7|130
1685373300000|2023-05-29 15:15:00|1775.2|1774.9|1775.4|1775.1|1775.6|1775.3|1775.1|1774.8|124
1685373600000|2023-05-29 15:20:00|1775.3|1775|1775.4|1775.1|1775.6|1775.3|1775.2|1774.9|129
1685373900000|2023-05-29 15:25:00|1775.3|1775|1775.7|1775.4|1775.8|1775.5|1775.2|1774.9|121
1685374200000|2023-05-29 15:30:00|1775.8|1775.5|1775.6|1775.3|1775.9|1775.6|1775.3|1775|126
1685374500000|2023-05-29 15:35:00|1775.5|1775.2|1776.1|1775.8|1776.1|1775.8|1775.4|1775.1|136
1685374800000|2023-05-29 15:40:00|1776|1775.7|1776.2|1775.9|1776.5|1776.2|1776|1775.7|190
1685375100000|2023-05-29 15:45:00|1776.3|1776|1775.9|1775.6|1776.4|1776.1|1775.7|1775.4|95
1685375400000|2023-05-29 15:50:00|1776|1775.7|1775.7|1775.4|1776.1|1775.8|1775.5|1775.2|43
1685375700000|2023-05-29 15:55:00|1775.6|1775.3|1775.1|1774.8|1775.8|1775.5|1775.1|1774.8|67
1685376000000|2023-05-29 16:00:00|1775.2|1774.9|1775.1|1774.8|1775.2|1774.9|1774.9|1774.6|53
1685376300000|2023-05-29 16:05:00|1775.2|1774.9|1775.1|1774.8|1775.3|1775|1775.1|1774.8|50
1685376600000|2023-05-29 16:10:00|1775.2|1774.9|1775.1|1774.8|1775.3|1775|1775.1|1774.8|37
1685376900000|2023-05-29 16:15:00|1775.2|1774.9|1775.5|1775.2|1775.6|1775.3|1775.2|1774.9|56
1685377200000|2023-05-29 16:20:00|1775.4|1775.1|1775.1|1774.8|1775.5|1775.2|1774.8|1774.5|176
1685377500000|2023-05-29 16:25:00|1775|1774.7|1775.6|1775.3|1775.6|1775.3|1775|1774.7|47
1685377800000|2023-05-29 16:30:00|1775.5|1775.2|1775.3|1775|1775.6|1775.3|1775.2|1774.9|25
1685378100000|2023-05-29 16:35:00|1775.4|1775.1|1775.3|1775|1775.6|1775.3|1775.3|1775|39
1685378400000|2023-05-29 16:40:00|1775.4|1775.1|1775.5|1775.2|1775.7|1775.4|1775.3|1775|38
1685378700000|2023-05-29 16:45:00|1775.6|1775.3|1775.6|1775.3|1775.7|1775.4|1775.5|1775.2|18
1685379000000|2023-05-29 16:50:00|1775.7|1775.4|1775|1774.7|1775.7|1775.4|1775|1774.7|91
1685379300000|2023-05-29 16:55:00|1775.1|1774.8|1774.7|1774.4|1775.5|1775.2|1774.5|1774.2|183
1685379600000|2023-05-29 17:00:00|1775|1774.2|1775|1774.2|1775|1774.2|1774.6|1773.8|0
1685379900000|2023-05-29 17:05:00|1774.8|1774|1775|1774.2|1775|1774.2|1774.6|1773.8|0
1685383200000|2023-05-29 18:00:00|1775.2|1774.4|1775.4|1774.6|1775.4|1774.6|1775.2|1774.4|0
1685386500000|2023-05-29 18:55:00|1775.5|1774.7|1775.5|1774.7|1775.5|1774.7|1775.5|1774.7|0
1685390100000|2023-05-29 19:55:00|1775.3|1774.5|1775.3|1774.5|1775.5|1774.7|1775.1|1774.3|0
1685391300000|2023-05-29 20:15:00|1775.2|1774.4|1775.1|1774.3|1775.2|1774.4|1775.1|1774.3|0
1685393700000|2023-05-29 20:55:00|1775.2|1774.4|1775.2|1774.4|1775.2|1774.4|1775.2|1774.4|0
1685397600000|2023-05-29 22:00:00|1775.7|1775.4|1776.9|1776.6|1777.1|1776.8|1774.9|1774.6|360
1685397900000|2023-05-29 22:05:00|1776.8|1776.5|1778.7|1778.4|1778.7|1778.4|1776.6|1776.3|157
1685398200000|2023-05-29 22:10:00|1778.3|1778|1778.3|1778|1778.8|1778.5|1778|1777.7|83
1685398500000|2023-05-29 22:15:00|1778.4|1778.1|1778.2|1777.9|1778.8|1778.5|1778|1777.7|45
1685398800000|2023-05-29 22:20:00|1778.1|1777.8|1777.9|1777.6|1778.1|1777.8|1777.8|1777.5|28
1685399100000|2023-05-29 22:25:00|1777.8|1777.5|1777.6|1777.3|1777.8|1777.5|1777.5|1777.2|13
1685399400000|2023-05-29 22:30:00|1777.7|1777.4|1778.3|1778|1778.3|1778|1777.7|1777.4|12
1685399700000|2023-05-29 22:35:00|1778.4|1778.1|1777.8|1777.5|1778.4|1778.1|1777.8|1777.5|29
1685400000000|2023-05-29 22:40:00|1777.9|1777.6|1777.5|1777.2|1778.1|1777.8|1777.3|1777|56
1685400300000|2023-05-29 22:45:00|1777.4|1777.1|1777.9|1777.6|1778.1|1777.8|1777.4|1777.1|33
1685400600000|2023-05-29 22:50:00|1777.8|1777.5|1777.6|1777.3|1777.9|1777.6|1777.6|1777.3|11
1685400900000|2023-05-29 22:55:00|1777.5|1777.2|1777.8|1777.5|1777.8|1777.5|1777.4|1777.1|7
1685401200000|2023-05-29 23:00:00|1777.7|1777.4|1777.9|1777.6|1777.9|1777.6|1777.6|1777.3|18
1685401500000|2023-05-29 23:05:00|1777.8|1777.5|1777.7|1777.4|1777.8|1777.5|1777.6|1777.3|10
1685401800000|2023-05-29 23:10:00|1777.6|1777.3|1777.7|1777.4|1777.9|1777.6|1777.5|1777.2|27
1685402100000|2023-05-29 23:15:00|1777.6|1777.3|1776.7|1776.4|1777.7|1777.4|1776.2|1775.9|113
1685402400000|2023-05-29 23:20:00|1776.6|1776.3|1776.4|1776.1|1776.9|1776.6|1776.1|1775.8|44
1685402700000|2023-05-29 23:25:00|1776.3|1776|1776.7|1776.4|1776.8|1776.5|1776.3|1776|36
1685403000000|2023-05-29 23:30:00|1776.8|1776.5|1776.2|1775.9|1776.9|1776.6|1776.2|1775.9|8
1685403300000|2023-05-29 23:35:00|1776.3|1776|1776.3|1776|1776.4|1776.1|1776.1|1775.8|7
1685403600000|2023-05-29 23:40:00|1776.4|1776.1|1775.8|1775.5|1776.4|1776.1|1775.8|1775.5|25
1685403900000|2023-05-29 23:45:00|1775.7|1775.4|1775|1774.7|1775.8|1775.5|1774.9|1774.6|104
1685404200000|2023-05-29 23:50:00|1774.9|1774.6|1774.6|1774.3|1774.9|1774.6|1774.1|1773.8|36
1685404500000|2023-05-29 23:55:00|1774.7|1774.4|1774.8|1774.5|1775.1|1774.8|1774.7|1774.4|25
1685404800000|2023-05-30 00:00:00|1774.6|1774.3|1775.9|1775.6|1776.1|1775.8|1774.3|1774|70
1685405100000|2023-05-30 00:05:00|1775.8|1775.5|1776.9|1776.6|1777.1|1776.8|1775.8|1775.5|58
1685405400000|2023-05-30 00:10:00|1777|1776.7|1776.2|1775.9|1777|1776.7|1775.8|1775.5|57
1685405700000|2023-05-30 00:15:00|1776.3|1776|1776.4|1776.1|1776.9|1776.6|1776|1775.7|53
1685406000000|2023-05-30 00:20:00|1776.2|1775.9|1776.2|1775.9|1776.4|1776.1|1775.6|1775.3|24
1685406300000|2023-05-30 00:25:00|1776.1|1775.8|1775.8|1775.5|1776.4|1776.1|1775.7|1775.4|25
1685406600000|2023-05-30 00:30:00|1775.9|1775.6|1776|1775.7|1776.8|1776.5|1775.8|1775.5|43
1685406900000|2023-05-30 00:35:00|1775.9|1775.6|1775.4|1775.1|1776.1|1775.8|1775.3|1775|60
1685407200000|2023-05-30 00:40:00|1775.3|1775|1775.6|1775.3|1775.9|1775.6|1775.3|1775|30
1685407500000|2023-05-30 00:45:00|1775.5|1775.2|1776.3|1776|1776.5|1776.2|1775.5|1775.2|32
1685407800000|2023-05-30 00:50:00|1776.4|1776.1|1776|1775.7|1776.7|1776.4|1775.9|1775.6|15
1685408100000|2023-05-30 00:55:00|1775.9|1775.6|1776.5|1776.2|1776.5|1776.2|1775.9|1775.6|10
1685408400000|2023-05-30 01:00:00|1776.6|1776.3|1776.8|1776.5|1776.8|1776.5|1776.3|1776|11
1685408700000|2023-05-30 01:05:00|1776.7|1776.4|1776.3|1776|1776.8|1776.5|1776|1775.7|28
1685409000000|2023-05-30 01:10:00|1776.4|1776.1|1776.8|1776.5|1776.9|1776.6|1776.3|1776|47
1685409300000|2023-05-30 01:15:00|1776.9|1776.6|1776.6|1776.3|1776.9|1776.6|1776.3|1776|25
1685409600000|2023-05-30 01:20:00|1776.5|1776.2|1777|1776.7|1777.1|1776.8|1776.5|1776.2|13
1685409900000|2023-05-30 01:25:00|1776.9|1776.6|1776.6|1776.3|1777.1|1776.8|1776.6|1776.3|23
1685410200000|2023-05-30 01:30:00|1776.7|1776.4|1776.6|1776.3|1776.9|1776.6|1776.5|1776.2|24
1685410500000|2023-05-30 01:35:00|1776.7|1776.4|1776.7|1776.4|1777.5|1777.2|1776.6|1776.3|68
1685410800000|2023-05-30 01:40:00|1776.6|1776.3|1776.7|1776.4|1777|1776.7|1776.5|1776.2|7
1685411100000|2023-05-30 01:45:00|1776.6|1776.3|1776.6|1776.3|1776.9|1776.6|1776.4|1776.1|8
1685411400000|2023-05-30 01:50:00|1776.5|1776.2|1776.7|1776.4|1776.7|1776.4|1776.4|1776.1|10
1685411700000|2023-05-30 01:55:00|1776.6|1776.3|1776.7|1776.4|1776.9|1776.6|1776.5|1776.2|5
1685412000000|2023-05-30 02:00:00|1776.8|1776.5|1776.7|1776.4|1777.1|1776.8|1776.6|1776.3|19
1685412300000|2023-05-30 02:05:00|1776.8|1776.5|1776.6|1776.3|1776.9|1776.6|1776.5|1776.2|14
1685412600000|2023-05-30 02:10:00|1776.7|1776.4|1776.9|1776.6|1776.9|1776.6|1776.5|1776.2|7
1685412900000|2023-05-30 02:15:00|1776.8|1776.5|1776.6|1776.3|1777.1|1776.8|1776.6|1776.3|16
1685413200000|2023-05-30 02:20:00|1776.7|1776.4|1776.3|1776|1776.7|1776.4|1776.1|1775.8|55
1685413500000|2023-05-30 02:25:00|1776.4|1776.1|1776.5|1776.2|1776.7|1776.4|1776.3|1776|3
1685413800000|2023-05-30 02:30:00|1776.6|1776.3|1775.7|1775.4|1776.6|1776.3|1775.6|1775.3|15
1685414100000|2023-05-30 02:35:00|1775.8|1775.5|1776.2|1775.9|1776.4|1776.1|1775.8|1775.5|28
1685414400000|2023-05-30 02:40:00|1776.3|1776|1776.1|1775.8|1776.4|1776.1|1776|1775.7|5
1685414700000|2023-05-30 02:45:00|1776.2|1775.9|1776.4|1776.1|1776.7|1776.4|1776|1775.7|16
1685415000000|2023-05-30 02:50:00|1776.5|1776.2|1776.2|1775.9|1776.6|1776.3|1776|1775.7|10
1685415300000|2023-05-30 02:55:00|1776.3|1776|1776|1775.7|1776.5|1776.2|1776|1775.7|19
1685415600000|2023-05-30 03:00:00|1776.1|1775.8|1776.1|1775.8|1776.4|1776.1|1776|1775.7|6
1685415900000|2023-05-30 03:05:00|1776|1775.7|1775.6|1775.3|1776.2|1775.9|1775.5|1775.2|6
1685416200000|2023-05-30 03:10:00|1775.7|1775.4|1775.8|1775.5|1775.9|1775.6|1775.6|1775.3|8
1685416500000|2023-05-30 03:15:00|1775.9|1775.6|1775|1774.7|1775.9|1775.6|1775|1774.7|24
1685416800000|2023-05-30 03:20:00|1774.9|1774.6|1774.7|1774.4|1775.6|1775.3|1774.7|1774.4|82
1685417100000|2023-05-30 03:25:00|1774.6|1774.3|1774.6|1774.3|1774.7|1774.4|1774.1|1773.8|41
1685417400000|2023-05-30 03:30:00|1774.8|1774.5|1774.1|1773.8|1774.8|1774.5|1773.9|1773.6|37
1685417700000|2023-05-30 03:35:00|1774.2|1773.9|1774.5|1774.2|1774.5|1774.2|1774|1773.7|36
1685418000000|2023-05-30 03:40:00|1774.6|1774.3|1774.4|1774.1|1774.7|1774.4|1774.3|1774|20
1685418300000|2023-05-30 03:45:00|1774.3|1774|1774.8|1774.5|1774.8|1774.5|1774.2|1773.9|11
1685418600000|2023-05-30 03:50:00|1774.7|1774.4|1774.8|1774.5|1775|1774.7|1774.7|1774.4|10
1685418900000|2023-05-30 03:55:00|1774.7|1774.4|1775.3|1775|1775.3|1775|1774.7|1774.4|31
1685419200000|2023-05-30 04:00:00|1775.2|1774.9|1775.3|1775|1775.4|1775.1|1775|1774.7|13
1685419500000|2023-05-30 04:05:00|1775.4|1775.1|1775.3|1775|1775.5|1775.2|1775.1|1774.8|26
1685419800000|2023-05-30 04:10:00|1775.4|1775.1|1775.5|1775.2|1775.6|1775.3|1775.3|1775|10
1685420100000|2023-05-30 04:15:00|1775.4|1775.1|1775.6|1775.3|1775.7|1775.4|1775.4|1775.1|15
1685420400000|2023-05-30 04:20:00|1775.7|1775.4|1775.3|1775|1775.7|1775.4|1775.2|1774.9|15
1685420700000|2023-05-30 04:25:00|1775.2|1774.9|1775.7|1775.4|1775.7|1775.4|1775.2|1774.9|14
1685421000000|2023-05-30 04:30:00|1775.8|1775.5|1775.8|1775.5|1776|1775.7|1775.6|1775.3|16
1685421300000|2023-05-30 04:35:00|1775.7|1775.4|1775.9|1775.6|1775.9|1775.6|1775.7|1775.4|17
1685421600000|2023-05-30 04:40:00|1775.8|1775.5|1775.6|1775.3|1775.8|1775.5|1775.6|1775.3|11
1685421900000|2023-05-30 04:45:00|1775.5|1775.2|1775.9|1775.6|1776|1775.7|1775.5|1775.2|18
1685422200000|2023-05-30 04:50:00|1775.8|1775.5|1775.9|1775.6|1776|1775.7|1775.8|1775.5|10
1685422500000|2023-05-30 04:55:00|1775.8|1775.5|1776|1775.7|1776|1775.7|1775.7|1775.4|12
1685422800000|2023-05-30 05:00:00|1775.9|1775.6|1776.4|1776.1|1776.6|1776.3|1775.7|1775.4|58
1685423100000|2023-05-30 05:05:00|1776.3|1776|1775.8|1775.5|1776.6|1776.3|1775.8|1775.5|24
1685423400000|2023-05-30 05:10:00|1775.7|1775.4|1776|1775.7|1776.2|1775.9|1775.5|1775.2|25
1685423700000|2023-05-30 05:15:00|1775.9|1775.6|1775.7|1775.4|1776.3|1776|1775.7|1775.4|9
1685424000000|2023-05-30 05:20:00|1775.8|1775.5|1775.6|1775.3|1776|1775.7|1775.4|1775.1|24
1685424300000|2023-05-30 05:25:00|1775.5|1775.2|1775.5|1775.2|1775.7|1775.4|1775.3|1775|17
1685424600000|2023-05-30 05:30:00|1775.4|1775.1|1775.3|1775|1775.7|1775.4|1775.1|1774.8|5
1685424900000|2023-05-30 05:35:00|1775.2|1774.9|1775.3|1775|1775.7|1775.4|1775.2|1774.9|19
1685425200000|2023-05-30 05:40:00|1775.4|1775.1|1775.1|1774.8|1775.5|1775.2|1774.9|1774.6|7
1685425500000|2023-05-30 05:45:00|1775|1774.7|1775.2|1774.9|1775.3|1775|1774.9|1774.6|9
1685425800000|2023-05-30 05:50:00|1775.3|1775|1775.3|1775|1775.4|1775.1|1775|1774.7|40
1685426100000|2023-05-30 05:55:00|1775.4|1775.1|1775.6|1775.3|1775.7|1775.4|1775.3|1775|29
1685426400000|2023-05-30 06:00:00|1775.8|1775.5|1777.7|1777.4|1777.8|1777.5|1775.5|1775.2|210
1685426700000|2023-05-30 06:05:00|1777.6|1777.3|1777.1|1776.8|1777.6|1777.3|1776.5|1776.2|91
1685427000000|2023-05-30 06:10:00|1777|1776.7|1776.9|1776.6|1777.1|1776.8|1776.5|1776.2|43
1685427300000|2023-05-30 06:15:00|1776.8|1776.5|1777.1|1776.8|1777.6|1777.3|1776.8|1776.5|42
1685427600000|2023-05-30 06:20:00|1777.2|1776.9|1776.6|1776.3|1777.4|1777.1|1776.6|1776.3|25
1685427900000|2023-05-30 06:25:00|1776.5|1776.2|1777.1|1776.8|1777.4|1777.1|1776.5|1776.2|27
1685428200000|2023-05-30 06:30:00|1777.2|1776.9|1777.5|1777.2|1777.5|1777.2|1777.1|1776.8|42
1685428500000|2023-05-30 06:35:00|1777.4|1777.1|1776.5|1776.2|1777.4|1777.1|1776.4|1776.1|31
1685428800000|2023-05-30 06:40:00|1776.4|1776.1|1776.5|1776.2|1776.7|1776.4|1776.2|1775.9|39
1685429100000|2023-05-30 06:45:00|1776.4|1776.1|1776.6|1776.3|1776.8|1776.5|1776.3|1776|141
1685429400000|2023-05-30 06:50:00|1776.5|1776.2|1776.7|1776.4|1777.1|1776.8|1776.5|1776.2|34
1685429700000|2023-05-30 06:55:00|1776.8|1776.5|1776.7|1776.4|1777.1|1776.8|1776.7|1776.4|35
1685430000000|2023-05-30 07:00:00|1777|1776.7|1774|1773.7|1777.1|1776.8|1773.6|1773.3|665
1685430300000|2023-05-30 07:05:00|1774.1|1773.8|1777|1776.7|1778.3|1778|1773.5|1773.2|556
1685430600000|2023-05-30 07:10:00|1777.1|1776.8|1773.9|1773.6|1777.1|1776.8|1773.7|1773.4|284
1685430900000|2023-05-30 07:15:00|1774|1773.7|1774.1|1773.8|1775.5|1775.2|1773.6|1773.3|182
1685431200000|2023-05-30 07:20:00|1774|1773.7|1773.8|1773.5|1774.4|1774.1|1773|1772.7|164
1685431500000|2023-05-30 07:25:00|1773.7|1773.4|1775.5|1775.2|1775.7|1775.4|1773.2|1772.9|142
1685431800000|2023-05-30 07:30:00|1775.4|1775.1|1775.6|1775.3|1775.8|1775.5|1774.4|1774.1|166
1685432100000|2023-05-30 07:35:00|1775.8|1775.5|1776.5|1776.2|1776.8|1776.5|1775.4|1775.1|140
1685432400000|2023-05-30 07:40:00|1776.4|1776.1|1777.1|1776.8|1777.5|1777.2|1776.4|1776.1|116
1685432700000|2023-05-30 07:45:00|1777|1776.7|1778|1777.7|1778.1|1777.8|1776.5|1776.2|166
1685433000000|2023-05-30 07:50:00|1777.9|1777.6|1776.2|1775.9|1778.5|1778.2|1775.5|1775.2|379
1685433300000|2023-05-30 07:55:00|1776.1|1775.8|1777.5|1777.2|1777.5|1777.2|1775.7|1775.4|175
1685433600000|2023-05-30 08:00:00|1777.6|1777.3|1778.3|1778|1779.8|1779.5|1777.1|1776.8|446
1685433900000|2023-05-30 08:05:00|1778.2|1777.9|1778|1777.7|1778.8|1778.5|1777.5|1777.2|152
1685434200000|2023-05-30 08:10:00|1778.1|1777.8|1777.7|1777.4|1778.1|1777.8|1776.6|1776.3|215
1685434500000|2023-05-30 08:15:00|1777.6|1777.3|1778.7|1778.4|1779|1778.7|1777.6|1777.3|258
1685434800000|2023-05-30 08:20:00|1778.6|1778.3|1779|1778.7|1779.3|1779|1777.8|1777.5|133
1685435100000|2023-05-30 08:25:00|1779.1|1778.8|1777.4|1777.1|1779.4|1779.1|1777.3|1777|133
1685435400000|2023-05-30 08:30:00|1777.2|1776.9|1778.1|1777.8|1778.4|1778.1|1776.7|1776.4|92
1685435700000|2023-05-30 08:35:00|1778.3|1778|1778.5|1778.2|1779.1|1778.8|1777.9|1777.6|170
1685436000000|2023-05-30 08:40:00|1778.7|1778.4|1778.3|1778|1779.1|1778.8|1778|1777.7|120
1685436300000|2023-05-30 08:45:00|1778.2|1777.9|1778.5|1778.2|1778.5|1778.2|1777.3|1777|107
1685436600000|2023-05-30 08:50:00|1778.4|1778.1|1778.6|1778.3|1778.8|1778.5|1777.6|1777.3|96
1685436900000|2023-05-30 08:55:00|1778.7|1778.4|1777.8|1777.5|1778.7|1778.4|1777.6|1777.3|70
1685437200000|2023-05-30 09:00:00|1777.7|1777.4|1778.7|1778.4|1779.3|1779|1777.2|1776.9|377
1685437500000|2023-05-30 09:05:00|1778.8|1778.5|1779.9|1779.6|1780.4|1780.1|1778|1777.7|257
1685437800000|2023-05-30 09:10:00|1779.8|1779.5|1779.7|1779.4|1779.9|1779.6|1779.2|1778.9|71
1685438100000|2023-05-30 09:15:00|1779.8|1779.5|1779.8|1779.5|1779.9|1779.6|1778.4|1778.1|157
1685438400000|2023-05-30 09:20:00|1779.9|1779.6|1780.1|1779.8|1780.4|1780.1|1779.7|1779.4|159
1685438700000|2023-05-30 09:25:00|1780.2|1779.9|1779.3|1779|1780.4|1780.1|1778.9|1778.6|206
1685439000000|2023-05-30 09:30:00|1779.2|1778.9|1779.4|1779.1|1780|1779.7|1778.8|1778.5|121
1685439300000|2023-05-30 09:35:00|1779.3|1779|1779.6|1779.3|1779.8|1779.5|1779|1778.7|128
1685439600000|2023-05-30 09:40:00|1779.7|1779.4|1779.4|1779.1|1780.2|1779.9|1779.1|1778.8|80
1685439900000|2023-05-30 09:45:00|1779.3|1779|1779.5|1779.2|1779.7|1779.4|1779|1778.7|129
1685440200000|2023-05-30 09:50:00|1779.7|1779.4|1779.9|1779.6|1780.1|1779.8|1779.3|1779|236
1685440500000|2023-05-30 09:55:00|1780|1779.7|1779.1|1778.8|1780.2|1779.9|1779|1778.7|307
1685440800000|2023-05-30 10:00:00|1779|1778.7|1779.5|1779.2|1779.8|1779.5|1778.8|1778.5|87
1685441100000|2023-05-30 10:05:00|1779.6|1779.3|1779.5|1779.2|1780.1|1779.8|1778.7|1778.4|152
1685441400000|2023-05-30 10:10:00|1779.4|1779.1|1779.1|1778.8|1779.5|1779.2|1778.8|1778.5|88
1685441700000|2023-05-30 10:15:00|1779.2|1778.9|1778.8|1778.5|1779.8|1779.5|1778.7|1778.4|129
1685442000000|2023-05-30 10:20:00|1778.7|1778.4|1779.4|1779.1|1779.5|1779.2|1778.7|1778.4|84
1685442300000|2023-05-30 10:25:00|1779.3|1779|1778.9|1778.6|1779.5|1779.2|1778.7|1778.4|74
1685442600000|2023-05-30 10:30:00|1778.8|1778.5|1779.2|1778.9|1779.3|1779|1778.5|1778.2|99
1685442900000|2023-05-30 10:35:00|1779.3|1779|1779.6|1779.3|1780|1779.7|1779.3|1779|131
1685443200000|2023-05-30 10:40:00|1779.7|1779.4|1779.6|1779.3|1779.9|1779.6|1779.1|1778.8|90
1685443500000|2023-05-30 10:45:00|1779.7|1779.4|1778.4|1778.1|1779.8|1779.5|1778.1|1777.8|158
1685443800000|2023-05-30 10:50:00|1778.3|1778|1778.4|1778.1|1779|1778.7|1778.1|1777.8|102
1685444100000|2023-05-30 10:55:00|1778.3|1778|1777.5|1777.2|1778.4|1778.1|1777.5|1777.2|65
1685444400000|2023-05-30 11:00:00|1777.6|1777.3|1777.7|1777.4|1778.4|1778.1|1777.4|1777.1|206
1685444700000|2023-05-30 11:05:00|1777.6|1777.3|1775.3|1775|1777.6|1777.3|1775.1|1774.8|271
1685445000000|2023-05-30 11:10:00|1775.2|1774.9|1774.3|1774|1775.4|1775.1|1773.6|1773.3|643
1685445300000|2023-05-30 11:15:00|1774.2|1773.9|1774.7|1774.4|1774.8|1774.5|1773.5|1773.2|217
1685445600000|2023-05-30 11:20:00|1774.8|1774.5|1774.2|1773.9|1774.8|1774.5|1773.9|1773.6|156
1685445900000|2023-05-30 11:25:00|1774.1|1773.8|1775.8|1775.5|1775.9|1775.6|1773.8|1773.5|206
1685446200000|2023-05-30 11:30:00|1775.7|1775.4|1778.3|1778|1778.7|1778.4|1775.7|1775.4|453
1685446500000|2023-05-30 11:35:00|1778.2|1777.9|1777.6|1777.3|1778.7|1778.4|1777.3|1777|300
1685446800000|2023-05-30 11:40:00|1777.5|1777.2|1776.5|1776.2|1777.6|1777.3|1775.7|1775.4|213
1685447100000|2023-05-30 11:45:00|1776.6|1776.3|1776.6|1776.3|1777.8|1777.5|1776.3|1776|246
1685447400000|2023-05-30 11:50:00|1776.7|1776.4|1776|1775.7|1776.7|1776.4|1775.2|1774.9|309
1685447700000|2023-05-30 11:55:00|1776.2|1775.9|1776.9|1776.6|1777.3|1777|1775.8|1775.5|412
1685448000000|2023-05-30 12:00:00|1777|1776.7|1777.3|1777|1777.9|1777.6|1776.5|1776.2|238
1685448300000|2023-05-30 12:05:00|1777.4|1777.1|1778.1|1777.8|1778.9|1778.6|1777|1776.7|294
1685448600000|2023-05-30 12:10:00|1778.2|1777.9|1778|1777.7|1779.2|1778.9|1778|1777.7|342
1685448900000|2023-05-30 12:15:00|1778.2|1777.9|1776.2|1775.9|1778.7|1778.4|1776|1775.7|605
1685449200000|2023-05-30 12:20:00|1776.1|1775.8|1776.1|1775.8|1776.7|1776.4|1775.4|1775.1|433
1685449500000|2023-05-30 12:25:00|1776|1775.7|1776.6|1776.3|1776.6|1776.3|1775.4|1775.1|519
1685449800000|2023-05-30 12:30:00|1776.5|1776.2|1775.4|1775.1|1776.5|1776.2|1775.2|1774.9|261
1685450100000|2023-05-30 12:35:00|1775.5|1775.2|1777|1776.7|1777.7|1777.4|1775.4|1775.1|544
1685450400000|2023-05-30 12:40:00|1777.1|1776.8|1776.5|1776.2|1777.3|1777|1775.8|1775.5|493
1685450700000|2023-05-30 12:45:00|1776.4|1776.1|1776.1|1775.8|1776.4|1776.1|1774.9|1774.6|261
1685451000000|2023-05-30 12:50:00|1776.2|1775.9|1778.1|1777.8|1778.2|1777.9|1776.2|1775.9|308
1685451300000|2023-05-30 12:55:00|1778.2|1777.9|1778.2|1777.9|1779.3|1779|1777.8|1777.5|422
1685451600000|2023-05-30 13:00:00|1778.3|1778|1778|1777.7|1779.1|1778.8|1776.9|1776.6|422
1685451900000|2023-05-30 13:05:00|1778.1|1777.8|1779.4|1779.1|1779.5|1779.2|1777.9|1777.6|512
1685452200000|2023-05-30 13:10:00|1779.5|1779.2|1779.4|1779.1|1779.6|1779.3|1778.6|1778.3|291
1685452500000|2023-05-30 13:15:00|1779.3|1779|1780.2|1779.9|1780.7|1780.4|1779.2|1778.9|445
1685452800000|2023-05-30 13:20:00|1780.1|1779.8|1779.2|1778.9|1780.2|1779.9|1778.8|1778.5|408
1685453100000|2023-05-30 13:25:00|1779.1|1778.8|1778.6|1778.3|1780.3|1780|1778.5|1778.2|818
1685453400000|2023-05-30 13:30:00|1779.2|1778.9|1785.3|1785|1786.2|1785.9|1778.8|1778.5|10522
1685453700000|2023-05-30 13:35:00|1785.2|1784.9|1777.1|1776.8|1786.9|1786.6|1777|1776.7|7778
1685454000000|2023-05-30 13:40:00|1776.8|1776.5|1774.5|1774.2|1778.8|1778.5|1774|1773.7|6033
1685454300000|2023-05-30 13:45:00|1774.7|1774.4|1780.5|1780.2|1781.7|1781.4|1772.6|1772.3|5337
1685454600000|2023-05-30 13:50:00|1780.6|1780.3|1777.5|1777.2|1784.1|1783.8|1777.3|1777|4513
1685454900000|2023-05-30 13:55:00|1777.4|1777.1|1778.1|1777.8|1779.6|1779.3|1775.5|1775.2|2947
1685455200000|2023-05-30 14:00:00|1777.6|1777.3|1772.2|1771.9|1779.2|1778.9|1770.7|1770.4|5885
1685455500000|2023-05-30 14:05:00|1772.1|1771.8|1773|1772.7|1773.1|1772.8|1770.1|1769.8|3635
1685455800000|2023-05-30 14:10:00|1772.7|1772.4|1773.8|1773.5|1775.9|1775.6|1770.8|1770.5|2506
1685456100000|2023-05-30 14:15:00|1773.9|1773.6|1780.1|1779.8|1780.1|1779.8|1773.9|1773.6|2465
1685456400000|2023-05-30 14:20:00|1779.9|1779.6|1776|1775.7|1782.3|1782|1775.5|1775.2|4816
1685456700000|2023-05-30 14:25:00|1775.7|1775.4|1768.6|1768.3|1776.5|1776.2|1766.4|1766.1|4244
1685457000000|2023-05-30 14:30:00|1768.3|1768|1767.7|1767.4|1770.9|1770.6|1766.6|1766.3|3986
1685457300000|2023-05-30 14:35:00|1767.9|1767.6|1769.6|1769.3|1770.7|1770.4|1767.6|1767.3|1909
1685457600000|2023-05-30 14:40:00|1769.1|1768.8|1769.3|1769|1771.1|1770.8|1768.5|1768.2|2102
1685457900000|2023-05-30 14:45:00|1769.5|1769.2|1768.4|1768.1|1770.2|1769.9|1766|1765.7|1761
1685458200000|2023-05-30 14:50:00|1768.5|1768.2|1766.9|1766.6|1770.2|1769.9|1766.3|1766|2525
1685458500000|2023-05-30 14:55:00|1767|1766.7|1767.7|1767.4|1769.3|1769|1766.3|1766|1329
1685458800000|2023-05-30 15:00:00|1767.8|1767.5|1769.9|1769.6|1770.4|1770.1|1767.1|1766.8|1318
1685459100000|2023-05-30 15:05:00|1769.8|1769.5|1768.3|1768|1770.8|1770.5|1767.9|1767.6|1127
1685459400000|2023-05-30 15:10:00|1768.1|1767.8|1768.2|1767.9|1768.8|1768.5|1766.7|1766.4|1080
1685459700000|2023-05-30 15:15:00|1768.1|1767.8|1764.5|1764.2|1768.2|1767.9|1764.3|1764|2889
1685460000000|2023-05-30 15:20:00|1764.7|1764.4|1762.7|1762.4|1764.9|1764.6|1762.4|1762.1|3797
1685460300000|2023-05-30 15:25:00|1762.8|1762.5|1766.3|1766|1766.4|1766.1|1761.8|1761.5|2161
1685460600000|2023-05-30 15:30:00|1766.1|1765.8|1766.2|1765.9|1767.4|1767.1|1765.3|1765|1451
1685460900000|2023-05-30 15:35:00|1766.1|1765.8|1768.2|1767.9|1768.6|1768.3|1765.3|1765|1406
1685461200000|2023-05-30 15:40:00|1768.3|1768|1767|1766.7|1769.4|1769.1|1766.8|1766.5|1415
1685461500000|2023-05-30 15:45:00|1766.8|1766.5|1767.6|1767.3|1768.8|1768.5|1766.6|1766.3|1139
1685461800000|2023-05-30 15:50:00|1767.4|1767.1|1768.6|1768.3|1768.6|1768.3|1766|1765.7|847
1685462100000|2023-05-30 15:55:00|1768.7|1768.4|1769.8|1769.5|1770.8|1770.5|1768.2|1767.9|1070
1685462400000|2023-05-30 16:00:00|1769.7|1769.4|1767.4|1767.1|1770.2|1769.9|1767.4|1767.1|1115
1685462700000|2023-05-30 16:05:00|1767.3|1767|1766.5|1766.2|1767.6|1767.3|1765.4|1765.1|1637
1685463000000|2023-05-30 16:10:00|1766.6|1766.3|1767.2|1766.9|1767.8|1767.5|1765.6|1765.3|1428
1685463300000|2023-05-30 16:15:00|1767.1|1766.8|1768.3|1768|1769|1768.7|1766.2|1765.9|792
1685463600000|2023-05-30 16:20:00|1768.2|1767.9|1768.9|1768.6|1769.2|1768.9|1767.4|1767.1|819
1685463900000|2023-05-30 16:25:00|1769|1768.7|1768.2|1767.9|1769.9|1769.6|1767|1766.7|1247
1685464200000|2023-05-30 16:30:00|1768.1|1767.8|1767.8|1767.5|1768.5|1768.2|1767.1|1766.8|668
1685464500000|2023-05-30 16:35:00|1768|1767.7|1766.1|1765.8|1769.4|1769.1|1765.7|1765.4|1106
1685464800000|2023-05-30 16:40:00|1766.2|1765.9|1764.2|1763.9|1766.2|1765.9|1763.8|1763.5|1524
1685465100000|2023-05-30 16:45:00|1764.1|1763.8|1766.2|1765.9|1766.3|1766|1763.7|1763.4|744
1685465400000|2023-05-30 16:50:00|1766.1|1765.8|1768|1767.7|1768.4|1768.1|1765.1|1764.8|731
1685465700000|2023-05-30 16:55:00|1767.9|1767.6|1768.5|1768.2|1768.5|1768.2|1766.9|1766.6|425
1685466000000|2023-05-30 17:00:00|1768.7|1768.4|1767.9|1767.6|1768.8|1768.5|1767.2|1766.9|813
1685466300000|2023-05-30 17:05:00|1767.8|1767.5|1766.6|1766.3|1768|1767.7|1765.5|1765.2|1308
1685466600000|2023-05-30 17:10:00|1766.4|1766.1|1765.6|1765.3|1767.4|1767.1|1765.2|1764.9|1278
1685466900000|2023-05-30 17:15:00|1765.5|1765.2|1767.3|1767|1767.4|1767.1|1765|1764.7|745
1685467200000|2023-05-30 17:20:00|1767.4|1767.1|1767.3|1767|1768.3|1768|1766.4|1766.1|821
1685467500000|2023-05-30 17:25:00|1767.4|1767.1|1763.6|1763.3|1767.6|1767.3|1762.8|1762.5|1240
1685467800000|2023-05-30 17:30:00|1763.3|1763|1764|1763.7|1764.9|1764.6|1761.4|1761.1|1474
1685468100000|2023-05-30 17:35:00|1763.9|1763.6|1764|1763.7|1764.9|1764.6|1763.4|1763.1|606
1685468400000|2023-05-30 17:40:00|1764.1|1763.8|1764|1763.7|1765.2|1764.9|1763.4|1763.1|635
1685468700000|2023-05-30 17:45:00|1763.8|1763.5|1765|1764.7|1765.4|1765.1|1763.5|1763.2|919
1685469000000|2023-05-30 17:50:00|1765.1|1764.8|1763.1|1762.8|1765.6|1765.3|1762.6|1762.3|880
1685469300000|2023-05-30 17:55:00|1763|1762.7|1763.1|1762.8|1763.4|1763.1|1761.8|1761.5|904
1685469600000|2023-05-30 18:00:00|1762.9|1762.6|1762.1|1761.8|1763.9|1763.6|1762.1|1761.8|981
1685469900000|2023-05-30 18:05:00|1762|1761.7|1761.7|1761.4|1763.2|1762.9|1761.4|1761.1|1275
1685470200000|2023-05-30 18:10:00|1761.6|1761.3|1763|1762.7|1763.6|1763.3|1761.4|1761.1|585
1685470500000|2023-05-30 18:15:00|1762.9|1762.6|1764.7|1764.4|1764.7|1764.4|1762.4|1762.1|1011
1685470800000|2023-05-30 18:20:00|1764.8|1764.5|1766.3|1766|1766.8|1766.5|1764.4|1764.1|1625
1685471100000|2023-05-30 18:25:00|1766.4|1766.1|1767.7|1767.4|1768.1|1767.8|1766.3|1766|1145
1685471400000|2023-05-30 18:30:00|1767.8|1767.5|1768.6|1768.3|1769.2|1768.9|1767.4|1767.1|1346
1685471700000|2023-05-30 18:35:00|1768.7|1768.4|1769.6|1769.3|1769.8|1769.5|1768.5|1768.2|960
1685472000000|2023-05-30 18:40:00|1769.7|1769.4|1770.9|1770.6|1771|1770.7|1769.1|1768.8|1373
1685472300000|2023-05-30 18:45:00|1771|1770.7|1768.8|1768.5|1771.3|1771|1768.8|1768.5|2344
1685472600000|2023-05-30 18:50:00|1768.9|1768.6|1769.6|1769.3|1769.7|1769.4|1767.4|1767.1|2164
1685472900000|2023-05-30 18:55:00|1769.7|1769.4|1767.5|1767.2|1770.2|1769.9|1767.5|1767.2|1066
1685473200000|2023-05-30 19:00:00|1767.6|1767.3|1767.7|1767.4|1768.7|1768.4|1766.9|1766.6|1567
1685473500000|2023-05-30 19:05:00|1767.8|1767.5|1767.7|1767.4|1768|1767.7|1766.3|1766|1186
1685473800000|2023-05-30 19:10:00|1767.6|1767.3|1767.8|1767.5|1769|1768.7|1766.9|1766.6|1161
1685474100000|2023-05-30 19:15:00|1767.9|1767.6|1768.2|1767.9|1768.6|1768.3|1766.9|1766.6|1045
1685474400000|2023-05-30 19:20:00|1768.3|1768|1769|1768.7|1769.8|1769.5|1768.3|1768|1194
1685474700000|2023-05-30 19:25:00|1768.9|1768.6|1769.5|1769.2|1770.1|1769.8|1768.8|1768.5|1258
1685475000000|2023-05-30 19:30:00|1769.4|1769.1|1770.9|1770.6|1771.6|1771.3|1769.4|1769.1|1645
1685475300000|2023-05-30 19:35:00|1770.7|1770.4|1770.6|1770.3|1770.9|1770.6|1769.7|1769.4|1408
1685475600000|2023-05-30 19:40:00|1770.4|1770.1|1770.4|1770.1|1771.3|1771|1770|1769.7|1410
1685475900000|2023-05-30 19:45:00|1770.3|1770|1771.8|1771.5|1773|1772.7|1770.3|1770|2426
1685476200000|2023-05-30 19:50:00|1771.1|1770.8|1767.1|1766.8|1771.2|1770.9|1767|1766.7|3419
1685476500000|2023-05-30 19:55:00|1767.2|1766.9|1768.5|1768.2|1770|1769.7|1766.6|1766.3|10269
1685476800000|2023-05-30 20:00:00|1768|1767.7|1769.5|1769.2|1769.5|1769.2|1767.3|1767|3235
1685477100000|2023-05-30 20:05:00|1769.4|1769.1|1769.3|1769|1769.7|1769.4|1769|1768.7|862
1685477400000|2023-05-30 20:10:00|1769.4|1769.1|1769.6|1769.3|1769.6|1769.3|1768.9|1768.6|719
1685477700000|2023-05-30 20:15:00|1769.3|1769|1769|1768.7|1769.8|1769.5|1769|1768.7|171
1685478000000|2023-05-30 20:20:00|1768.9|1768.6|1769.7|1769.4|1769.7|1769.4|1768.9|1768.6|380
1685478300000|2023-05-30 20:25:00|1769.6|1769.3|1769.1|1768.8|1769.7|1769.4|1769.1|1768.8|88
1685478600000|2023-05-30 20:30:00|1769.2|1768.9|1769.6|1769.3|1769.8|1769.5|1769.2|1768.9|196
1685478900000|2023-05-30 20:35:00|1769.7|1769.4|1770.2|1769.9|1770.3|1770|1769.7|1769.4|161
1685479200000|2023-05-30 20:40:00|1770.3|1770|1770.8|1770.5|1770.8|1770.5|1770.3|1770|118
1685479500000|2023-05-30 20:45:00|1770.7|1770.4|1769.9|1769.6|1770.8|1770.5|1769.8|1769.5|108
1685479800000|2023-05-30 20:50:00|1769.8|1769.5|1769.8|1769.5|1770.1|1769.8|1769.7|1769.4|122
1685480100000|2023-05-30 20:55:00|1769.7|1769.4|1769.1|1768.3|1769.9|1769.6|1768.7|1768.1|151
1685480400000|2023-05-30 21:00:00|1769.2|1768.4|1769.6|1768.8|1769.6|1768.8|1769.1|1768.3|0
1685480700000|2023-05-30 21:05:00|1769.5|1768.7|1769.6|1768.8|1769.6|1768.8|1769.5|1768.7|0
1685481300000|2023-05-30 21:15:00|1769.7|1768.9|1769.7|1768.9|1769.7|1768.9|1769.7|1768.9|0
1685481600000|2023-05-30 21:20:00|1769.5|1768.7|1769.7|1768.9|1769.7|1768.9|1769.3|1768.5|0
1685481900000|2023-05-30 21:25:00|1769.6|1768.8|1769.4|1768.6|1769.7|1768.9|1769.4|1768.6|0
1685482200000|2023-05-30 21:30:00|1769.5|1768.7|1769.7|1768.9|1769.8|1769|1769.5|1768.7|0
1685482500000|2023-05-30 21:35:00|1769.5|1768.7|1769.5|1768.7|1769.7|1768.9|1769.1|1768.3|0
1685482800000|2023-05-30 21:40:00|1769.4|1768.6|1769.3|1768.5|1769.4|1768.6|1769.3|1768.5|0
1685483100000|2023-05-30 21:45:00|1769.4|1768.6|1769.3|1768.5|1769.4|1768.6|1769.2|1768.4|0
1685483400000|2023-05-30 21:50:00|1769.4|1768.6|1769.1|1768.3|1769.4|1768.6|1769.1|1768.3|0
1685483700000|2023-05-30 21:55:00|1769|1768.2|1768.6|1767.8|1769.2|1768.4|1768.4|1767.6|0
1685484000000|2023-05-30 22:00:00|1767.9|1767.6|1768.1|1767.8|1768.4|1768.1|1767.4|1767.1|189
1685484300000|2023-05-30 22:05:00|1768|1767.7|1767.5|1767.2|1768.1|1767.8|1767.4|1767.1|96
1685484600000|2023-05-30 22:10:00|1767.4|1767.1|1767.7|1767.4|1767.8|1767.5|1767.4|1767.1|15
1685484900000|2023-05-30 22:15:00|1767.8|1767.5|1767.7|1767.4|1768.4|1768.1|1767.7|1767.4|38
1685485200000|2023-05-30 22:20:00|1767.5|1767.2|1767.3|1767|1767.7|1767.4|1767.2|1766.9|43
1685485500000|2023-05-30 22:25:00|1767.2|1766.9|1767.9|1767.6|1768.2|1767.9|1767.2|1766.9|44
1685485800000|2023-05-30 22:30:00|1768|1767.7|1768.1|1767.8|1768.3|1768|1767.9|1767.6|20
1685486100000|2023-05-30 22:35:00|1768|1767.7|1768.2|1767.9|1768.3|1768|1768|1767.7|39
1685486400000|2023-05-30 22:40:00|1768.3|1768|1768.2|1767.9|1768.3|1768|1768|1767.7|16
1685486700000|2023-05-30 22:45:00|1768.3|1768|1767.7|1767.4|1768.3|1768|1767.4|1767.1|34
1685487000000|2023-05-30 22:50:00|1767.8|1767.5|1767.1|1766.8|1768|1767.7|1766.8|1766.5|165
1685487300000|2023-05-30 22:55:00|1767.2|1766.9|1766.8|1766.5|1767.3|1767|1766.7|1766.4|40
1685487600000|2023-05-30 23:00:00|1766.9|1766.6|1767.9|1767.6|1767.9|1767.6|1766.9|1766.6|134
1685487900000|2023-05-30 23:05:00|1767.8|1767.5|1767.6|1767.3|1768.1|1767.8|1767.5|1767.2|19
1685488200000|2023-05-30 23:10:00|1767.7|1767.4|1768|1767.7|1768.1|1767.8|1767.7|1767.4|29
1685488500000|2023-05-30 23:15:00|1767.8|1767.5|1768.2|1767.9|1768.2|1767.9|1767.8|1767.5|27
1685488800000|2023-05-30 23:20:00|1768.1|1767.8|1767.9|1767.6|1768.2|1767.9|1767.7|1767.4|41
1685489100000|2023-05-30 23:25:00|1768|1767.7|1768|1767.7|1768|1767.7|1767.7|1767.4|20
1685489400000|2023-05-30 23:30:00|1767.9|1767.6|1768.7|1768.4|1768.7|1768.4|1767.6|1767.3|46
1685489700000|2023-05-30 23:35:00|1768.6|1768.3|1767.9|1767.6|1768.7|1768.4|1767.9|1767.6|38
1685490000000|2023-05-30 23:40:00|1768|1767.7|1768.9|1768.6|1768.9|1768.6|1767.9|1767.6|15
1685490300000|2023-05-30 23:45:00|1768.8|1768.5|1768.7|1768.4|1768.9|1768.6|1768.4|1768.1|33
1685490600000|2023-05-30 23:50:00|1768.6|1768.3|1768|1767.7|1768.7|1768.4|1767.8|1767.5|21
1685490900000|2023-05-30 23:55:00|1767.9|1767.6|1768.3|1768|1768.4|1768.1|1767.9|1767.6|15
1685491200000|2023-05-31 00:00:00|1768.2|1767.9|1768|1767.7|1768.5|1768.2|1767.7|1767.4|113
1685491500000|2023-05-31 00:05:00|1767.9|1767.6|1767.6|1767.3|1768.4|1768.1|1767.5|1767.2|36
1685491800000|2023-05-31 00:10:00|1767.5|1767.2|1767.4|1767.1|1768.1|1767.8|1767.4|1767.1|78
1685492100000|2023-05-31 00:15:00|1767.3|1767|1768.2|1767.9|1768.2|1767.9|1767.2|1766.9|81
1685492400000|2023-05-31 00:20:00|1768.1|1767.8|1767.8|1767.5|1768.1|1767.8|1767.8|1767.5|19
1685492700000|2023-05-31 00:25:00|1767.7|1767.4|1767.8|1767.5|1768|1767.7|1767.6|1767.3|19
1685493000000|2023-05-31 00:30:00|1767.7|1767.4|1767.6|1767.3|1767.8|1767.5|1767.3|1767|17
1685493300000|2023-05-31 00:35:00|1767.5|1767.2|1767.5|1767.2|1768.1|1767.8|1767.4|1767.1|56
1685493600000|2023-05-31 00:40:00|1767.6|1767.3|1768|1767.7|1768.2|1767.9|1767.6|1767.3|32
1685493900000|2023-05-31 00:45:00|1767.9|1767.6|1767.9|1767.6|1768.1|1767.8|1767.8|1767.5|35
1685494200000|2023-05-31 00:50:00|1767.8|1767.5|1767.8|1767.5|1768|1767.7|1767.8|1767.5|7
1685494500000|2023-05-31 00:55:00|1767.9|1767.6|1768|1767.7|1768.2|1767.9|1767.8|1767.5|21
1685494800000|2023-05-31 01:00:00|1767.9|1767.6|1767.7|1767.4|1768.1|1767.8|1767.7|1767.4|25
1685495100000|2023-05-31 01:05:00|1767.8|1767.5|1767.5|1767.2|1767.9|1767.6|1767.5|1767.2|37
1685495400000|2023-05-31 01:10:00|1767.6|1767.3|1767.7|1767.4|1767.8|1767.5|1767.4|1767.1|29
1685495700000|2023-05-31 01:15:00|1767.6|1767.3|1768|1767.7|1768.1|1767.8|1767.2|1766.9|33
1685496000000|2023-05-31 01:20:00|1768.1|1767.8|1768.2|1767.9|1768.2|1767.9|1768|1767.7|39
1685496300000|2023-05-31 01:25:00|1768.1|1767.8|1768.1|1767.8|1768.3|1768|1768|1767.7|44
1685496600000|2023-05-31 01:30:00|1768|1767.7|1766.7|1766.4|1768.1|1767.8|1765.9|1765.6|150
1685496900000|2023-05-31 01:35:00|1766.8|1766.5|1766.3|1766|1766.8|1766.5|1766.1|1765.8|114
1685497200000|2023-05-31 01:40:00|1766.4|1766.1|1766.2|1765.9|1767|1766.7|1765.9|1765.6|68
1685497500000|2023-05-31 01:45:00|1766.1|1765.8|1766.3|1766|1766.7|1766.4|1765.8|1765.5|33
1685497800000|2023-05-31 01:50:00|1766.2|1765.9|1767|1766.7|1767.4|1767.1|1766.2|1765.9|20
1685498100000|2023-05-31 01:55:00|1766.9|1766.6|1765.6|1765.3|1766.9|1766.6|1765.4|1765.1|100
1685498400000|2023-05-31 02:00:00|1765.5|1765.2|1765.2|1764.9|1765.8|1765.5|1764.8|1764.5|104
1685498700000|2023-05-31 02:05:00|1765.1|1764.8|1764.2|1763.9|1765.2|1764.9|1764.1|1763.8|130
1685499000000|2023-05-31 02:10:00|1764.1|1763.8|1764.2|1763.9|1764.8|1764.5|1763.7|1763.4|87
1685499300000|2023-05-31 02:15:00|1764.1|1763.8|1764.2|1763.9|1764.5|1764.2|1763.6|1763.3|43
1685499600000|2023-05-31 02:20:00|1764|1763.7|1763.8|1763.5|1764|1763.7|1763.3|1763|44
1685499900000|2023-05-31 02:25:00|1763.7|1763.4|1764.2|1763.9|1764.3|1764|1763.4|1763.1|44
1685500200000|2023-05-31 02:30:00|1764.1|1763.8|1764.2|1763.9|1764.2|1763.9|1763.7|1763.4|24
1685500500000|2023-05-31 02:35:00|1764.3|1764|1764.7|1764.4|1764.7|1764.4|1763.8|1763.5|31
1685500800000|2023-05-31 02:40:00|1764.6|1764.3|1764.3|1764|1764.7|1764.4|1764.1|1763.8|22
1685501100000|2023-05-31 02:45:00|1764.2|1763.9|1764.3|1764|1764.5|1764.2|1764.2|1763.9|27
1685501400000|2023-05-31 02:50:00|1764.2|1763.9|1765.1|1764.8|1765.2|1764.9|1764.2|1763.9|15
1685501700000|2023-05-31 02:55:00|1765.2|1764.9|1764.4|1764.1|1765.2|1764.9|1764.4|1764.1|22
1685502000000|2023-05-31 03:00:00|1764.3|1764|1764.1|1763.8|1764.6|1764.3|1764.1|1763.8|21
1685502300000|2023-05-31 03:05:00|1764|1763.7|1763.5|1763.2|1764.4|1764.1|1763.2|1762.9|58
1685502600000|2023-05-31 03:10:00|1763.4|1763.1|1763.3|1763|1763.8|1763.5|1763.1|1762.8|54
1685502900000|2023-05-31 03:15:00|1763.2|1762.9|1763.7|1763.4|1763.8|1763.5|1763.2|1762.9|19
1685503200000|2023-05-31 03:20:00|1763.6|1763.3|1763.5|1763.2|1764.3|1764|1763.5|1763.2|22
1685503500000|2023-05-31 03:25:00|1763.4|1763.1|1763.4|1763.1|1763.9|1763.6|1763.2|1762.9|46
1685503800000|2023-05-31 03:30:00|1763.6|1763.3|1762.6|1762.3|1763.7|1763.4|1762.5|1762.2|74
1685504100000|2023-05-31 03:35:00|1762.7|1762.4|1763.6|1763.3|1763.6|1763.3|1762.7|1762.4|13
1685504400000|2023-05-31 03:40:00|1763.7|1763.4|1763.6|1763.3|1763.8|1763.5|1763.5|1763.2|7
1685504700000|2023-05-31 03:45:00|1763.5|1763.2|1763|1762.7|1763.5|1763.2|1762.8|1762.5|50
1685505000000|2023-05-31 03:50:00|1762.9|1762.6|1762.3|1762|1763.2|1762.9|1761.8|1761.5|72
1685505300000|2023-05-31 03:55:00|1762.4|1762.1|1762.9|1762.6|1762.9|1762.6|1762.3|1762|13
1685505600000|2023-05-31 04:00:00|1762.8|1762.5|1762.2|1761.9|1762.8|1762.5|1762.2|1761.9|13
1685505900000|2023-05-31 04:05:00|1762.4|1762.1|1762.7|1762.4|1762.9|1762.6|1762.2|1761.9|27
1685506200000|2023-05-31 04:10:00|1762.6|1762.3|1763.2|1762.9|1763.3|1763|1762.6|1762.3|20
1685506500000|2023-05-31 04:15:00|1763.1|1762.8|1763|1762.7|1763.1|1762.8|1762.8|1762.5|13
1685506800000|2023-05-31 04:20:00|1763.1|1762.8|1762.9|1762.6|1763.1|1762.8|1762.6|1762.3|17
1685507100000|2023-05-31 04:25:00|1762.8|1762.5|1762.9|1762.6|1763.1|1762.8|1762.8|1762.5|18
1685507400000|2023-05-31 04:30:00|1763|1762.7|1762.9|1762.6|1763.4|1763.1|1762.7|1762.4|37
1685507700000|2023-05-31 04:35:00|1762.8|1762.5|1763.1|1762.8|1763.2|1762.9|1762.8|1762.5|8
1685508000000|2023-05-31 04:40:00|1763.2|1762.9|1763.1|1762.8|1763.3|1763|1763|1762.7|16
1685508300000|2023-05-31 04:45:00|1763|1762.7|1763|1762.7|1763.2|1762.9|1762.9|1762.6|17
1685508600000|2023-05-31 04:50:00|1762.9|1762.6|1762.8|1762.5|1763.1|1762.8|1762.7|1762.4|10
1685508900000|2023-05-31 04:55:00|1762.9|1762.6|1762.8|1762.5|1763.4|1763.1|1762.8|1762.5|24
1685509200000|2023-05-31 05:00:00|1762.7|1762.4|1761.9|1761.6|1762.7|1762.4|1761.8|1761.5|97
1685509500000|2023-05-31 05:05:00|1762|1761.7|1761.5|1761.2|1762|1761.7|1761.3|1761|63
1685509800000|2023-05-31 05:10:00|1761.4|1761.1|1761.9|1761.6|1761.9|1761.6|1761.1|1760.8|99
1685510100000|2023-05-31 05:15:00|1761.8|1761.5|1762|1761.7|1762.1|1761.8|1761.2|1760.9|56
1685510400000|2023-05-31 05:20:00|1761.9|1761.6|1762.1|1761.8|1762.3|1762|1761.8|1761.5|20
1685510700000|2023-05-31 05:25:00|1762.2|1761.9|1761.3|1761|1762.2|1761.9|1761.2|1760.9|58
1685511000000|2023-05-31 05:30:00|1761.2|1760.9|1760.4|1760.1|1761.4|1761.1|1760.3|1760|214
1685511300000|2023-05-31 05:35:00|1760.3|1760|1761.1|1760.8|1761.4|1761.1|1760.2|1759.9|222
1685511600000|2023-05-31 05:40:00|1761.2|1760.9|1761.1|1760.8|1761.4|1761.1|1760.8|1760.5|30
1685511900000|2023-05-31 05:45:00|1761|1760.7|1761.4|1761.1|1761.5|1761.2|1760.5|1760.2|44
1685512200000|2023-05-31 05:50:00|1761.5|1761.2|1762.1|1761.8|1762.1|1761.8|1761.4|1761.1|40
1685512500000|2023-05-31 05:55:00|1762|1761.7|1762|1761.7|1762.5|1762.2|1761.7|1761.4|90
1685512800000|2023-05-31 06:00:00|1761.9|1761.6|1760.9|1760.6|1762.2|1761.9|1760.7|1760.4|89
1685513100000|2023-05-31 06:05:00|1760.8|1760.5|1758.3|1758|1761|1760.7|1758.3|1758|287
1685513400000|2023-05-31 06:10:00|1758.4|1758.1|1758.6|1758.3|1759|1758.7|1757.2|1756.9|435
1685513700000|2023-05-31 06:15:00|1758.7|1758.4|1760|1759.7|1760.1|1759.8|1758.6|1758.3|137
1685514000000|2023-05-31 06:20:00|1759.9|1759.6|1759.2|1758.9|1760.2|1759.9|1758.9|1758.6|88
1685514300000|2023-05-31 06:25:00|1759.3|1759|1759.7|1759.4|1759.8|1759.5|1758.6|1758.3|56
1685514600000|2023-05-31 06:30:00|1759.6|1759.3|1760.4|1760.1|1761.2|1760.9|1759.6|1759.3|133
1685514900000|2023-05-31 06:35:00|1760.3|1760|1760.6|1760.3|1761.2|1760.9|1760.3|1760|36
1685515200000|2023-05-31 06:40:00|1760.7|1760.4|1760.6|1760.3|1760.9|1760.6|1760.6|1760.3|30
1685515500000|2023-05-31 06:45:00|1760.8|1760.5|1761.2|1760.9|1761.9|1761.6|1760.3|1760|150
1685515800000|2023-05-31 06:50:00|1761.3|1761|1760.2|1759.9|1761.4|1761.1|1760|1759.7|68
1685516100000|2023-05-31 06:55:00|1760.3|1760|1759.7|1759.4|1760.7|1760.4|1759.6|1759.3|90
1685516400000|2023-05-31 07:00:00|1759.6|1759.3|1758.7|1758.4|1761.3|1761|1757.6|1757.3|476
1685516700000|2023-05-31 07:05:00|1758.6|1758.3|1761.2|1760.9|1762.4|1762.1|1757.8|1757.5|380
1685517000000|2023-05-31 07:10:00|1760.6|1760.3|1760.9|1760.6|1762.4|1762.1|1759.9|1759.6|325
1685517300000|2023-05-31 07:15:00|1761.1|1760.8|1761.8|1761.5|1762.9|1762.6|1760.8|1760.5|229
1685517600000|2023-05-31 07:20:00|1762|1761.7|1762.1|1761.8|1762.6|1762.3|1759.6|1759.3|218
1685517900000|2023-05-31 07:25:00|1762.2|1761.9|1763.6|1763.3|1764.2|1763.9|1761.8|1761.5|301
1685518200000|2023-05-31 07:30:00|1763.4|1763.1|1763.4|1763.1|1764.3|1764|1762.7|1762.4|314
1685518500000|2023-05-31 07:35:00|1763.3|1763|1763.9|1763.6|1764.1|1763.8|1762.8|1762.5|173
1685518800000|2023-05-31 07:40:00|1763.8|1763.5|1763.6|1763.3|1764.9|1764.6|1763.6|1763.3|144
1685519100000|2023-05-31 07:45:00|1763.5|1763.2|1763.5|1763.2|1764.3|1764|1762.8|1762.5|163
1685519400000|2023-05-31 07:50:00|1763.4|1763.1|1763.3|1763|1763.9|1763.6|1762.6|1762.3|123
1685519700000|2023-05-31 07:55:00|1763.2|1762.9|1763.9|1763.6|1764.6|1764.3|1763.2|1762.9|86
1685520000000|2023-05-31 08:00:00|1764|1763.7|1762.8|1762.5|1764.2|1763.9|1762.4|1762.1|252
1685520300000|2023-05-31 08:05:00|1762.7|1762.4|1765|1764.7|1765.2|1764.9|1762.7|1762.4|228
1685520600000|2023-05-31 08:10:00|1764.9|1764.6|1764.2|1763.9|1765|1764.7|1763.8|1763.5|157
1685520900000|2023-05-31 08:15:00|1764.3|1764|1766.5|1766.2|1766.7|1766.4|1764.2|1763.9|292
1685521200000|2023-05-31 08:20:00|1766.4|1766.1|1766.4|1766.1|1766.7|1766.4|1765.6|1765.3|167
1685521500000|2023-05-31 08:25:00|1766.3|1766|1765.2|1764.9|1766.6|1766.3|1765|1764.7|126
1685521800000|2023-05-31 08:30:00|1765.3|1765|1764.6|1764.3|1766|1765.7|1764.3|1764|202
1685522100000|2023-05-31 08:35:00|1764.5|1764.2|1763.1|1762.8|1765|1764.7|1762.9|1762.6|174
1685522400000|2023-05-31 08:40:00|1763|1762.7|1763.2|1762.9|1763.6|1763.3|1762.3|1762|179
1685522700000|2023-05-31 08:45:00|1763.1|1762.8|1763.8|1763.5|1763.8|1763.5|1762.8|1762.5|125
1685523000000|2023-05-31 08:50:00|1763.9|1763.6|1764.9|1764.6|1765.8|1765.5|1763.8|1763.5|180
1685523300000|2023-05-31 08:55:00|1765.1|1764.8|1765.9|1765.6|1766.1|1765.8|1764.8|1764.5|122
1685523600000|2023-05-31 09:00:00|1765.8|1765.5|1767.5|1767.2|1767.8|1767.5|1765.8|1765.5|252
1685523900000|2023-05-31 09:05:00|1767.4|1767.1|1768.1|1767.8|1768.4|1768.1|1766.8|1766.5|129
1685524200000|2023-05-31 09:10:00|1768|1767.7|1766.3|1766|1768|1767.7|1766.1|1765.8|80
1685524500000|2023-05-31 09:15:00|1766.5|1766.2|1766.9|1766.6|1767.1|1766.8|1766.3|1766|121
1685524800000|2023-05-31 09:20:00|1766.8|1766.5|1767.8|1767.5|1767.9|1767.6|1766.6|1766.3|230
1685525100000|2023-05-31 09:25:00|1767.7|1767.4|1767.4|1767.1|1767.7|1767.4|1766.6|1766.3|109
1685525400000|2023-05-31 09:30:00|1767.5|1767.2|1766.8|1766.5|1767.6|1767.3|1766.7|1766.4|55
1685525700000|2023-05-31 09:35:00|1766.9|1766.6|1766.6|1766.3|1767|1766.7|1765.7|1765.4|142
1685526000000|2023-05-31 09:40:00|1766.5|1766.2|1767.4|1767.1|1767.7|1767.4|1766.4|1766.1|108
1685526300000|2023-05-31 09:45:00|1767.3|1767|1766.3|1766|1767.4|1767.1|1766.3|1766|82
1685526600000|2023-05-31 09:50:00|1766.4|1766.1|1764.6|1764.3|1766.4|1766.1|1764.3|1764|201
1685526900000|2023-05-31 09:55:00|1764.5|1764.2|1763.4|1763.1|1764.6|1764.3|1763|1762.7|243
1685527200000|2023-05-31 10:00:00|1763.3|1763|1764|1763.7|1764.7|1764.4|1763.3|1763|104
1685527500000|2023-05-31 10:05:00|1763.9|1763.6|1763.8|1763.5|1764.3|1764|1763.3|1763|98
1685527800000|2023-05-31 10:10:00|1763.7|1763.4|1762.3|1762|1764.4|1764.1|1762.3|1762|244
1685528100000|2023-05-31 10:15:00|1762.2|1761.9|1762.3|1762|1762.6|1762.3|1761.4|1761.1|253
1685528400000|2023-05-31 10:20:00|1762.2|1761.9|1761.2|1760.9|1762.3|1762|1760.8|1760.5|204
1685528700000|2023-05-31 10:25:00|1761.3|1761|1760.8|1760.5|1762.1|1761.8|1760.7|1760.4|281
1685529000000|2023-05-31 10:30:00|1760.7|1760.4|1761.8|1761.5|1761.9|1761.6|1760.2|1759.9|163
1685529300000|2023-05-31 10:35:00|1761.9|1761.6|1761.9|1761.6|1762.2|1761.9|1761.2|1760.9|102
1685529600000|2023-05-31 10:40:00|1762|1761.7|1763.8|1763.5|1763.8|1763.5|1761.9|1761.6|168
1685529900000|2023-05-31 10:45:00|1763.7|1763.4|1763.7|1763.4|1764.4|1764.1|1763.4|1763.1|138
1685530200000|2023-05-31 10:50:00|1763.9|1763.6|1763.4|1763.1|1764.3|1764|1763.4|1763.1|153
1685530500000|2023-05-31 10:55:00|1763.5|1763.2|1763.1|1762.8|1763.5|1763.2|1762.4|1762.1|228
1685530800000|2023-05-31 11:00:00|1763|1762.7|1762.4|1762.1|1763.5|1763.2|1762.3|1762|203
1685531100000|2023-05-31 11:05:00|1762.3|1762|1760.5|1760.2|1762.7|1762.4|1760.5|1760.2|336
1685531400000|2023-05-31 11:10:00|1760.4|1760.1|1761|1760.7|1761.6|1761.3|1760.4|1760.1|195
1685531700000|2023-05-31 11:15:00|1760.9|1760.6|1761.5|1761.2|1761.9|1761.6|1760.8|1760.5|90
1685532000000|2023-05-31 11:20:00|1761.4|1761.1|1761.3|1761|1761.6|1761.3|1760.3|1760|155
1685532300000|2023-05-31 11:25:00|1761.2|1760.9|1760.9|1760.6|1761.3|1761|1759.8|1759.5|150
1685532600000|2023-05-31 11:30:00|1760.8|1760.5|1761.7|1761.4|1761.8|1761.5|1760.1|1759.8|148
1685532900000|2023-05-31 11:35:00|1761.8|1761.5|1759.6|1759.3|1762.1|1761.8|1759.4|1759.1|114
1685533200000|2023-05-31 11:40:00|1759.5|1759.2|1758.8|1758.5|1759.9|1759.6|1758.7|1758.4|389
1685533500000|2023-05-31 11:45:00|1758.7|1758.4|1758.2|1757.9|1759.3|1759|1757.5|1757.2|321
1685533800000|2023-05-31 11:50:00|1758.3|1758|1758|1757.7|1759|1758.7|1757.7|1757.4|223
1685534100000|2023-05-31 11:55:00|1757.9|1757.6|1758.3|1758|1758.9|1758.6|1757.9|1757.6|166
1685534400000|2023-05-31 12:00:00|1758.4|1758.1|1758.8|1758.5|1759.1|1758.8|1757.8|1757.5|271
1685534700000|2023-05-31 12:05:00|1758.7|1758.4|1757.5|1757.2|1758.9|1758.6|1757.5|1757.2|426
1685535000000|2023-05-31 12:10:00|1757.6|1757.3|1758.2|1757.9|1759|1758.7|1757.6|1757.3|269
1685535300000|2023-05-31 12:15:00|1758.1|1757.8|1758.5|1758.2|1758.8|1758.5|1757.8|1757.5|146
1685535600000|2023-05-31 12:20:00|1758.6|1758.3|1759|1758.7|1759.6|1759.3|1757.8|1757.5|642
1685535900000|2023-05-31 12:25:00|1758.9|1758.6|1759.6|1759.3|1759.8|1759.5|1758.9|1758.6|235
1685536200000|2023-05-31 12:30:00|1759.8|1759.5|1761|1760.7|1761|1760.7|1759.3|1759|367
1685536500000|2023-05-31 12:35:00|1760.9|1760.6|1759.9|1759.6|1761.1|1760.8|1759.6|1759.3|335
1685536800000|2023-05-31 12:40:00|1759.8|1759.5|1760.6|1760.3|1761.1|1760.8|1759.7|1759.4|205
1685537100000|2023-05-31 12:45:00|1760.5|1760.2|1759.7|1759.4|1760.6|1760.3|1758.9|1758.6|462
1685537400000|2023-05-31 12:50:00|1759.6|1759.3|1759.3|1759|1760|1759.7|1759.2|1758.9|196
1685537700000|2023-05-31 12:55:00|1759.2|1758.9|1759.5|1759.2|1759.9|1759.6|1758.9|1758.6|287
1685538000000|2023-05-31 13:00:00|1759.7|1759.4|1759.5|1759.2|1760.2|1759.9|1759.1|1758.8|422
1685538300000|2023-05-31 13:05:00|1759.4|1759.1|1760.3|1760|1760.7|1760.4|1758.8|1758.5|676
1685538600000|2023-05-31 13:10:00|1760.4|1760.1|1761.8|1761.5|1762.2|1761.9|1759.8|1759.5|778
1685538900000|2023-05-31 13:15:00|1761.7|1761.4|1760.5|1760.2|1761.9|1761.6|1760.1|1759.8|380
1685539200000|2023-05-31 13:20:00|1760.4|1760.1|1761.4|1761.1|1761.9|1761.6|1760|1759.7|332
1685539500000|2023-05-31 13:25:00|1761.3|1761|1760.1|1759.8|1762.3|1762|1759.8|1759.5|815
1685539800000|2023-05-31 13:30:00|1760|1759.7|1764.2|1763.9|1773.3|1773|1758|1757.7|12672
1685540100000|2023-05-31 13:35:00|1764.1|1763.8|1765.6|1765.3|1765.8|1765.5|1761.7|1761.4|5190
1685540400000|2023-05-31 13:40:00|1765.5|1765.2|1762.8|1762.5|1765.9|1765.6|1762.2|1761.9|3145
1685540700000|2023-05-31 13:45:00|1763.3|1763|1753.6|1753.3|1764|1763.7|1753.4|1753.1|8768
1685541000000|2023-05-31 13:50:00|1753.4|1753.1|1754.1|1753.8|1757.6|1757.3|1753|1752.7|5340
1685541300000|2023-05-31 13:55:00|1754.2|1753.9|1756.3|1756|1757.3|1757|1753.4|1753.1|2724
1685541600000|2023-05-31 14:00:00|1756.6|1756.3|1753.3|1753|1756.8|1756.5|1752.3|1752|4492
1685541900000|2023-05-31 14:05:00|1753|1752.7|1749.4|1749.1|1753.8|1753.5|1749.2|1748.9|3690
1685542200000|2023-05-31 14:10:00|1749.6|1749.3|1748.9|1748.6|1750.4|1750.1|1746.4|1746.1|5750
1685542500000|2023-05-31 14:15:00|1749.1|1748.8|1747.1|1746.8|1749.1|1748.8|1746.5|1746.2|2357
1685542800000|2023-05-31 14:20:00|1746.9|1746.6|1745.9|1745.6|1747.8|1747.5|1745.4|1745.1|3412
1685543100000|2023-05-31 14:25:00|1745.8|1745.5|1742.8|1742.5|1746|1745.7|1741.7|1741.4|5433
1685543400000|2023-05-31 14:30:00|1742.9|1742.6|1740.9|1740.6|1742.9|1742.6|1740.6|1740.3|3614
1685543700000|2023-05-31 14:35:00|1741|1740.7|1741.3|1741|1742.8|1742.5|1739.4|1739.1|3764
1685544000000|2023-05-31 14:40:00|1741.2|1740.9|1741.1|1740.8|1741.7|1741.4|1739.7|1739.4|2449
1685544300000|2023-05-31 14:45:00|1741|1740.7|1741.7|1741.4|1744.1|1743.8|1741|1740.7|2522
1685544600000|2023-05-31 14:50:00|1741.6|1741.3|1741.6|1741.3|1741.9|1741.6|1739.9|1739.6|2296
1685544900000|2023-05-31 14:55:00|1741.5|1741.2|1741.1|1740.8|1744.4|1744.1|1740.7|1740.4|2990
1685545200000|2023-05-31 15:00:00|1741.2|1740.9|1741.6|1741.3|1743.9|1743.6|1740|1739.7|2903
1685545500000|2023-05-31 15:05:00|1741.5|1741.2|1739.1|1738.8|1741.6|1741.3|1738.6|1738.3|2422
1685545800000|2023-05-31 15:10:00|1739|1738.7|1738.4|1738.1|1740|1739.7|1738.1|1737.8|2074
1685546100000|2023-05-31 15:15:00|1738.6|1738.3|1738.7|1738.4|1739.3|1739|1738|1737.7|2036
1685546400000|2023-05-31 15:20:00|1738.6|1738.3|1739.7|1739.4|1740.7|1740.4|1738.5|1738.2|2404
1685546700000|2023-05-31 15:25:00|1739.6|1739.3|1737.2|1736.9|1741|1740.7|1737.2|1736.9|2512
1685547000000|2023-05-31 15:30:00|1737.3|1737|1738.1|1737.8|1738.2|1737.9|1736.5|1736.2|2149
1685547300000|2023-05-31 15:35:00|1738|1737.7|1737|1736.7|1739.5|1739.2|1737|1736.7|2168
1685547600000|2023-05-31 15:40:00|1737.1|1736.8|1737.9|1737.6|1738.8|1738.5|1736.5|1736.2|3028
1685547900000|2023-05-31 15:45:00|1737.7|1737.4|1738.6|1738.3|1739.1|1738.8|1737.1|1736.8|1736
1685548200000|2023-05-31 15:50:00|1738.4|1738.1|1741.7|1741.4|1741.8|1741.5|1736.8|1736.5|2042
1685548500000|2023-05-31 15:55:00|1741.8|1741.5|1739.7|1739.4|1741.8|1741.5|1738.8|1738.5|1534
1685548800000|2023-05-31 16:00:00|1740|1739.7|1742|1741.7|1742.4|1742.1|1739.7|1739.4|1200
1685549100000|2023-05-31 16:05:00|1741.9|1741.6|1739.7|1739.4|1742.1|1741.8|1738|1737.7|1698
1685549400000|2023-05-31 16:10:00|1739.8|1739.5|1740.3|1740|1740.4|1740.1|1738.4|1738.1|1250
1685549700000|2023-05-31 16:15:00|1740.2|1739.9|1740.4|1740.1|1741.3|1741|1739.7|1739.4|1066
1685550000000|2023-05-31 16:20:00|1740.5|1740.2|1741.1|1740.8|1741.4|1741.1|1739.6|1739.3|1073
1685550300000|2023-05-31 16:25:00|1741|1740.7|1740.1|1739.8|1741.3|1741|1739.5|1739.2|867
1685550600000|2023-05-31 16:30:00|1740|1739.7|1741.1|1740.8|1741.3|1741|1739.4|1739.1|634
1685550900000|2023-05-31 16:35:00|1741|1740.7|1740.2|1739.9|1741.4|1741.1|1739.7|1739.4|820
1685551200000|2023-05-31 16:40:00|1740.3|1740|1742.2|1741.9|1743.1|1742.8|1739.6|1739.3|1527
1685551500000|2023-05-31 16:45:00|1742.3|1742|1743.1|1742.8|1745.4|1745.1|1741.1|1740.8|2540
1685551800000|2023-05-31 16:50:00|1743|1742.7|1739.8|1739.5|1743.3|1743|1739.2|1738.9|2778
1685552100000|2023-05-31 16:55:00|1739.9|1739.6|1741.4|1741.1|1741.6|1741.3|1739.5|1739.2|1191
1685552400000|2023-05-31 17:00:00|1741.3|1741|1741.3|1741|1741.8|1741.5|1740.3|1740|539
1685552700000|2023-05-31 17:05:00|1741.2|1740.9|1743.3|1743|1743.3|1743|1741.1|1740.8|1637
1685553000000|2023-05-31 17:10:00|1743.2|1742.9|1743.8|1743.5|1744.5|1744.2|1743|1742.7|1662
1685553300000|2023-05-31 17:15:00|1743.9|1743.6|1743.3|1743|1745.1|1744.8|1743.3|1743|1810
1685553600000|2023-05-31 17:20:00|1743|1742.7|1744.5|1744.2|1745.1|1744.8|1742.4|1742.1|2135
1685553900000|2023-05-31 17:25:00|1744.6|1744.3|1746.9|1746.6|1746.9|1746.6|1744.4|1744.1|1961
1685554200000|2023-05-31 17:30:00|1746.7|1746.4|1747.5|1747.2|1748|1747.7|1746.4|1746.1|2237
1685554500000|2023-05-31 17:35:00|1747.7|1747.4|1748.8|1748.5|1748.9|1748.6|1746.2|1745.9|3238
1685554800000|2023-05-31 17:40:00|1748.7|1748.4|1748.5|1748.2|1751|1750.7|1748.5|1748.2|2633
1685555100000|2023-05-31 17:45:00|1748.6|1748.3|1747.3|1747|1749.2|1748.9|1746.7|1746.4|2061
1685555400000|2023-05-31 17:50:00|1747.2|1746.9|1748.3|1748|1749.7|1749.4|1747.2|1746.9|1362
1685555700000|2023-05-31 17:55:00|1748.4|1748.1|1749.1|1748.8|1749.7|1749.4|1748.2|1747.9|692
1685556000000|2023-05-31 18:00:00|1749|1748.7|1748.8|1748.5|1750.1|1749.8|1748|1747.7|1040
1685556300000|2023-05-31 18:05:00|1749.1|1748.8|1749.8|1749.5|1750.2|1749.9|1748.7|1748.4|1008
1685556600000|2023-05-31 18:10:00|1749.9|1749.6|1751.1|1750.8|1751.2|1750.9|1748.9|1748.6|818
1685556900000|2023-05-31 18:15:00|1751.2|1750.9|1749.8|1749.5|1752.1|1751.8|1748.6|1748.3|2180
1685557200000|2023-05-31 18:20:00|1749.9|1749.6|1750.8|1750.5|1751|1750.7|1749.4|1749.1|847
1685557500000|2023-05-31 18:25:00|1750.9|1750.6|1751.9|1751.6|1752.1|1751.8|1749.9|1749.6|807
1685557800000|2023-05-31 18:30:00|1752.1|1751.8|1750.5|1750.2|1752.2|1751.9|1750.4|1750.1|1375
1685558100000|2023-05-31 18:35:00|1750.6|1750.3|1752.2|1751.9|1752.8|1752.5|1750.4|1750.1|1184
1685558400000|2023-05-31 18:40:00|1752.3|1752|1752.3|1752|1752.7|1752.4|1751.5|1751.2|1448
1685558700000|2023-05-31 18:45:00|1752.4|1752.1|1750.2|1749.9|1752.8|1752.5|1749.8|1749.5|1816
1685559000000|2023-05-31 18:50:00|1750.1|1749.8|1747.4|1747.1|1750.2|1749.9|1746.6|1746.3|3019
1685559300000|2023-05-31 18:55:00|1747.8|1747.5|1748.4|1748.1|1748.7|1748.4|1746.5|1746.2|1309
1685559600000|2023-05-31 19:00:00|1748.5|1748.2|1747.1|1746.8|1749.1|1748.8|1746.5|1746.2|1244
1685559900000|2023-05-31 19:05:00|1747.2|1746.9|1747.3|1747|1747.6|1747.3|1746|1745.7|958
1685560200000|2023-05-31 19:10:00|1747.4|1747.1|1748.2|1747.9|1748.7|1748.4|1746.3|1746|1026
1685560500000|2023-05-31 19:15:00|1748.3|1748|1747.5|1747.2|1748.5|1748.2|1747|1746.7|1307
1685560800000|2023-05-31 19:20:00|1747.3|1747|1748.1|1747.8|1748.8|1748.5|1746.9|1746.6|951
1685561100000|2023-05-31 19:25:00|1747.9|1747.6|1747.9|1747.6|1748.6|1748.3|1747.3|1747|804
1685561400000|2023-05-31 19:30:00|1748|1747.7|1747.7|1747.4|1748.3|1748|1746.9|1746.6|1243
1685561700000|2023-05-31 19:35:00|1747.8|1747.5|1748.7|1748.4|1748.9|1748.6|1747.4|1747.1|894
1685562000000|2023-05-31 19:40:00|1748.8|1748.5|1751.5|1751.2|1751.9|1751.6|1748.2|1747.9|2139
1685562300000|2023-05-31 19:45:00|1751.6|1751.3|1752|1751.7|1752.5|1752.2|1750.4|1750.1|3143
1685562600000|2023-05-31 19:50:00|1752.2|1751.9|1751.7|1751.4|1754.3|1754|1750.4|1750.1|6248
1685562900000|2023-05-31 19:55:00|1751.6|1751.3|1749.6|1749.3|1752.2|1751.9|1749.4|1749.1|24962
1685563200000|2023-05-31 20:00:00|1749.3|1749|1749.5|1749.2|1751.7|1751.4|1748.6|1748.3|5244
1685563500000|2023-05-31 20:05:00|1749.6|1749.3|1749.6|1749.3|1750.6|1750.3|1749.4|1749.1|1469
1685563800000|2023-05-31 20:10:00|1749.8|1749.5|1749.2|1748.9|1750.2|1749.9|1748.5|1748.2|1126
1685564100000|2023-05-31 20:15:00|1749.3|1749|1749.2|1748.9|1749.7|1749.4|1748.8|1748.5|911
1685564400000|2023-05-31 20:20:00|1749.1|1748.8|1749.9|1749.6|1749.9|1749.6|1749|1748.7|401
1685564700000|2023-05-31 20:25:00|1749.8|1749.5|1750.2|1749.9|1750.3|1750|1749.5|1749.2|306
1685565000000|2023-05-31 20:30:00|1750.3|1750|1750.2|1749.9|1750.5|1750.2|1750|1749.7|227
1685565300000|2023-05-31 20:35:00|1750.3|1750|1750.4|1750.1|1750.5|1750.2|1749.8|1749.5|179
1685565600000|2023-05-31 20:40:00|1750.3|1750|1749.5|1749.2|1750.4|1750.1|1749.4|1749.1|131
1685565900000|2023-05-31 20:45:00|1749.4|1749.1|1749.1|1748.8|1749.5|1749.2|1748.3|1748|281
1685566200000|2023-05-31 20:50:00|1749|1748.7|1749.9|1749.6|1750|1749.7|1749|1748.7|243
1685566500000|2023-05-31 20:55:00|1750|1749.7|1748.9|1748.1|1750|1749.7|1748.4|1747.9|279
1685566800000|2023-05-31 21:00:00|1749|1748.2|1749.2|1748.4|1749.2|1748.4|1749|1748.2|0
1685567100000|2023-05-31 21:05:00|1749.1|1748.3|1748.8|1748|1749.1|1748.3|1748.8|1748|0
1685567400000|2023-05-31 21:10:00|1748.7|1747.9|1748.9|1748.1|1749.1|1748.3|1748.7|1747.9|0
1685567700000|2023-05-31 21:15:00|1749|1748.2|1748.9|1748.1|1749|1748.2|1748.9|1748.1|0
1685568000000|2023-05-31 21:20:00|1749|1748.2|1749.5|1748.7|1749.6|1748.8|1749|1748.2|0
1685568300000|2023-05-31 21:25:00|1749.6|1748.8|1749.5|1748.7|1749.6|1748.8|1749.5|1748.7|0
1685568600000|2023-05-31 21:30:00|1749.4|1748.6|1749.3|1748.5|1749.4|1748.6|1749.3|1748.5|0
1685568900000|2023-05-31 21:35:00|1749.5|1748.7|1749.4|1748.6|1749.5|1748.7|1749.2|1748.4|0
1685569200000|2023-05-31 21:40:00|1749.3|1748.5|1749.3|1748.5|1749.4|1748.6|1749.2|1748.4|0
1685569500000|2023-05-31 21:45:00|1749.1|1748.3|1749.1|1748.3|1749.3|1748.5|1749.1|1748.3|0
1685569800000|2023-05-31 21:50:00|1749.4|1748.6|1749.3|1748.5|1749.5|1748.7|1749.2|1748.4|0
1685570100000|2023-05-31 21:55:00|1749.2|1748.4|1749.3|1748.5|1749.3|1748.5|1749.1|1748.3|0
1685570400000|2023-05-31 22:00:00|1749.2|1748.4|1749|1748.7|1749.2|1748.8|1748.2|1747.9|90
1685570700000|2023-05-31 22:05:00|1749.1|1748.8|1748.5|1748.2|1749.3|1749|1748.5|1748.2|39
1685571000000|2023-05-31 22:10:00|1748.4|1748.1|1749.2|1748.9|1749.2|1748.9|1748.3|1748|44
1685571300000|2023-05-31 22:15:00|1749.1|1748.8|1748.9|1748.6|1749.6|1749.3|1748.8|1748.5|25
1685571600000|2023-05-31 22:20:00|1749|1748.7|1749.3|1749|1749.3|1749|1748.6|1748.3|17
1685571900000|2023-05-31 22:25:00|1749.2|1748.9|1748.7|1748.4|1749.4|1749.1|1748.7|1748.4|104
1685572200000|2023-05-31 22:30:00|1748.6|1748.3|1748.8|1748.5|1749.1|1748.8|1748.6|1748.3|32
1685572500000|2023-05-31 22:35:00|1748.9|1748.6|1749.3|1749|1749.6|1749.3|1748.9|1748.6|24
1685572800000|2023-05-31 22:40:00|1749.4|1749.1|1749.2|1748.9|1749.7|1749.4|1749.1|1748.8|36
1685573100000|2023-05-31 22:45:00|1749.4|1749.1|1749.2|1748.9|1749.4|1749.1|1748.9|1748.6|27
1685573400000|2023-05-31 22:50:00|1749.3|1749|1750.6|1750.3|1750.8|1750.5|1749.1|1748.8|97
1685573700000|2023-05-31 22:55:00|1750.7|1750.4|1750.8|1750.5|1750.9|1750.6|1750.5|1750.2|28
1685574000000|2023-05-31 23:00:00|1750.9|1750.6|1750.6|1750.3|1751.2|1750.9|1750.6|1750.3|79
1685574300000|2023-05-31 23:05:00|1750.5|1750.2|1750.2|1749.9|1750.5|1750.2|1750.1|1749.8|35
1685574600000|2023-05-31 23:10:00|1750.3|1750|1750.3|1750|1750.5|1750.2|1750.1|1749.8|13
1685574900000|2023-05-31 23:15:00|1750.4|1750.1|1750.7|1750.4|1750.8|1750.5|1750.4|1750.1|4
1685575200000|2023-05-31 23:20:00|1750.6|1750.3|1750.6|1750.3|1750.7|1750.4|1750.3|1750|12
1685575500000|2023-05-31 23:25:00|1750.5|1750.2|1750.5|1750.2|1750.7|1750.4|1750.2|1749.9|31
1685575800000|2023-05-31 23:30:00|1750.6|1750.3|1750.8|1750.5|1750.8|1750.5|1750.4|1750.1|15
1685576100000|2023-05-31 23:35:00|1750.7|1750.4|1751.2|1750.9|1751.3|1751|1750.7|1750.4|8
1685576400000|2023-05-31 23:40:00|1751.1|1750.8|1751.7|1751.4|1751.8|1751.5|1751|1750.7|34
1685576700000|2023-05-31 23:45:00|1751.8|1751.5|1752.4|1752.1|1752.5|1752.2|1751.6|1751.3|76
1685577000000|2023-05-31 23:50:00|1752.3|1752|1752.9|1752.6|1753.2|1752.9|1752.2|1751.9|133
1685577300000|2023-05-31 23:55:00|1753|1752.7|1753|1752.7|1753.1|1752.8|1752.8|1752.5|45
1685577600000|2023-06-01 00:00:00|1752.9|1752.6|1753.4|1753.1|1753.4|1753.1|1752.4|1752.1|133
1685577900000|2023-06-01 00:05:00|1753.3|1753|1753.3|1753|1753.4|1753.1|1753|1752.7|44
1685578200000|2023-06-01 00:10:00|1753.2|1752.9|1753.3|1753|1753.7|1753.4|1753.1|1752.8|98
1685578500000|2023-06-01 00:15:00|1753.2|1752.9|1753.3|1753|1753.5|1753.2|1753|1752.7|49
1685578800000|2023-06-01 00:20:00|1753.2|1752.9|1753.6|1753.3|1753.6|1753.3|1753|1752.7|55
1685579100000|2023-06-01 00:25:00|1753.5|1753.2|1753|1752.7|1753.6|1753.3|1752.9|1752.6|29
1685579400000|2023-06-01 00:30:00|1752.9|1752.6|1752.9|1752.6|1753.3|1753|1752.9|1752.6|29
1685579700000|2023-06-01 00:35:00|1752.8|1752.5|1751.5|1751.2|1752.9|1752.6|1751.4|1751.1|149
1685580000000|2023-06-01 00:40:00|1751.6|1751.3|1750.3|1750|1751.6|1751.3|1750|1749.7|148
1685580300000|2023-06-01 00:45:00|1750.2|1749.9|1749.1|1748.8|1750.2|1749.9|1749|1748.7|174
1685580600000|2023-06-01 00:50:00|1749.2|1748.9|1749.9|1749.6|1750.6|1750.3|1749.2|1748.9|65
1685580900000|2023-06-01 00:55:00|1749.5|1749.2|1749.9|1749.6|1750.1|1749.8|1749.4|1749.1|41
1685581200000|2023-06-01 01:00:00|1750|1749.7|1750.8|1750.5|1750.9|1750.6|1749.8|1749.5|97
1685581500000|2023-06-01 01:05:00|1750.9|1750.6|1750.3|1750|1750.9|1750.6|1749.8|1749.5|40
1685581800000|2023-06-01 01:10:00|1750.4|1750.1|1750.3|1750|1750.6|1750.3|1750|1749.7|27
1685582100000|2023-06-01 01:15:00|1750.4|1750.1|1751.1|1750.8|1751.1|1750.8|1750|1749.7|77
1685582400000|2023-06-01 01:20:00|1751|1750.7|1751.9|1751.6|1751.9|1751.6|1751|1750.7|74
1685582700000|2023-06-01 01:25:00|1751.8|1751.5|1753.4|1753.1|1756.3|1756|1751.8|1751.5|537
1685583000000|2023-06-01 01:30:00|1753.5|1753.2|1752.7|1752.4|1753.8|1753.5|1752.2|1751.9|165
1685583300000|2023-06-01 01:35:00|1752.6|1752.3|1751.5|1751.2|1753.1|1752.8|1751.4|1751.1|116
1685583600000|2023-06-01 01:40:00|1751.4|1751.1|1750|1749.7|1752.2|1751.9|1749.4|1749.1|168
1685583900000|2023-06-01 01:45:00|1749.9|1749.6|1748.9|1748.6|1750.5|1750.2|1747.4|1747.1|626
1685584200000|2023-06-01 01:50:00|1748.8|1748.5|1749.1|1748.8|1749.5|1749.2|1746.6|1746.3|226
1685584500000|2023-06-01 01:55:00|1749|1748.7|1750.5|1750.2|1750.8|1750.5|1749|1748.7|110
1685584800000|2023-06-01 02:00:00|1750.4|1750.1|1751.2|1750.9|1751.4|1751.1|1750.2|1749.9|69
1685585100000|2023-06-01 02:05:00|1751.1|1750.8|1750.6|1750.3|1751.3|1751|1750.2|1749.9|93
1685585400000|2023-06-01 02:10:00|1750.7|1750.4|1750|1749.7|1751.1|1750.8|1749.8|1749.5|72
1685585700000|2023-06-01 02:15:00|1749.9|1749.6|1748.9|1748.6|1750.5|1750.2|1748.6|1748.3|307
1685586000000|2023-06-01 02:20:00|1748.8|1748.5|1750.2|1749.9|1750.4|1750.1|1748.4|1748.1|79
1685586300000|2023-06-01 02:25:00|1750.1|1749.8|1749.9|1749.6|1750.2|1749.9|1749.5|1749.2|53
1685586600000|2023-06-01 02:30:00|1750|1749.7|1751.8|1751.5|1751.9|1751.6|1750|1749.7|150
1685586900000|2023-06-01 02:35:00|1751.7|1751.4|1751.9|1751.6|1752.3|1752|1751.7|1751.4|99
1685587200000|2023-06-01 02:40:00|1752|1751.7|1752.4|1752.1|1752.4|1752.1|1751.6|1751.3|117
1685587500000|2023-06-01 02:45:00|1752.5|1752.2|1752.1|1751.8|1752.8|1752.5|1751.8|1751.5|127
1685587800000|2023-06-01 02:50:00|1752|1751.7|1751.8|1751.5|1752.1|1751.8|1751.2|1750.9|101
1685588100000|2023-06-01 02:55:00|1751.7|1751.4|1752.3|1752|1752.5|1752.2|1751.5|1751.2|79
1685588400000|2023-06-01 03:00:00|1752.4|1752.1|1752.4|1752.1|1752.5|1752.2|1751.9|1751.6|36
1685588700000|2023-06-01 03:05:00|1752.3|1752|1752.8|1752.5|1753.5|1753.2|1752.1|1751.8|81
1685589000000|2023-06-01 03:10:00|1752.9|1752.6|1752.3|1752|1753|1752.7|1752.1|1751.8|45
1685589300000|2023-06-01 03:15:00|1752.4|1752.1|1753|1752.7|1753|1752.7|1752.1|1751.8|35
1685589600000|2023-06-01 03:20:00|1752.9|1752.6|1752.7|1752.4|1753.2|1752.9|1752.5|1752.2|26
1685589900000|2023-06-01 03:25:00|1752.6|1752.3|1752.9|1752.6|1753|1752.7|1752.4|1752.1|21
1685590200000|2023-06-01 03:30:00|1752.8|1752.5|1752.8|1752.5|1753.1|1752.8|1752.3|1752|37
1685590500000|2023-06-01 03:35:00|1752.9|1752.6|1752.9|1752.6|1752.9|1752.6|1752.5|1752.2|20
1685590800000|2023-06-01 03:40:00|1753|1752.7|1753|1752.7|1753.1|1752.8|1752.7|1752.4|13
1685591100000|2023-06-01 03:45:00|1752.9|1752.6|1752.1|1751.8|1753|1752.7|1752|1751.7|62
1685591400000|2023-06-01 03:50:00|1752.2|1751.9|1752.3|1752|1752.4|1752.1|1752|1751.7|44
1685591700000|2023-06-01 03:55:00|1752.4|1752.1|1752.8|1752.5|1753.1|1752.8|1752.2|1751.9|38
1685592000000|2023-06-01 04:00:00|1752.9|1752.6|1752.3|1752|1752.9|1752.6|1752.3|1752|23
1685592300000|2023-06-01 04:05:00|1752.5|1752.2|1752.9|1752.6|1752.9|1752.6|1752.4|1752.1|65
1685592600000|2023-06-01 04:10:00|1752.8|1752.5|1752.9|1752.6|1753|1752.7|1752.7|1752.4|15
1685592900000|2023-06-01 04:15:00|1753|1752.7|1754.1|1753.8|1754.3|1754|1752.8|1752.5|64
1685593200000|2023-06-01 04:20:00|1754.2|1753.9|1753.9|1753.6|1754.2|1753.9|1753.4|1753.1|12
1685593500000|2023-06-01 04:25:00|1753.8|1753.5|1753.6|1753.3|1753.9|1753.6|1753.5|1753.2|22
1685593800000|2023-06-01 04:30:00|1753.8|1753.5|1753.8|1753.5|1754.2|1753.9|1753.7|1753.4|79
1685594100000|2023-06-01 04:35:00|1753.7|1753.4|1753.7|1753.4|1754|1753.7|1753.4|1753.1|28
1685594400000|2023-06-01 04:40:00|1753.6|1753.3|1753.4|1753.1|1753.8|1753.5|1753.4|1753.1|31
1685594700000|2023-06-01 04:45:00|1753.5|1753.2|1753.2|1752.9|1753.5|1753.2|1753.1|1752.8|19
1685595000000|2023-06-01 04:50:00|1753.3|1753|1752.9|1752.6|1753.5|1753.2|1752.9|1752.6|24
1685595300000|2023-06-01 04:55:00|1753|1752.7|1753|1752.7|1753.2|1752.9|1752.7|1752.4|36
1685595600000|2023-06-01 05:00:00|1753.2|1752.9|1753.4|1753.1|1753.8|1753.5|1753|1752.7|70
1685595900000|2023-06-01 05:05:00|1753.5|1753.2|1753.9|1753.6|1754|1753.7|1753.4|1753.1|33
1685596200000|2023-06-01 05:10:00|1754.1|1753.8|1753.7|1753.4|1754.1|1753.8|1753.5|1753.2|19
1685596500000|2023-06-01 05:15:00|1753.8|1753.5|1753.3|1753|1753.8|1753.5|1753.3|1753|22
1685596800000|2023-06-01 05:20:00|1753.2|1752.9|1753.9|1753.6|1754.1|1753.8|1753.2|1752.9|35
1685597100000|2023-06-01 05:25:00|1753.8|1753.5|1754|1753.7|1754.1|1753.8|1753.5|1753.2|19
1685597400000|2023-06-01 05:30:00|1754.1|1753.8|1753.7|1753.4|1754.2|1753.9|1753.6|1753.3|33
1685597700000|2023-06-01 05:35:00|1753.6|1753.3|1753.9|1753.6|1754|1753.7|1753.3|1753|36
1685598000000|2023-06-01 05:40:00|1753.8|1753.5|1753.5|1753.2|1754.1|1753.8|1753.5|1753.2|24
1685598300000|2023-06-01 05:45:00|1753.6|1753.3|1753.9|1753.6|1754.1|1753.8|1753.5|1753.2|21
1685598600000|2023-06-01 05:50:00|1753.8|1753.5|1753.9|1753.6|1754.1|1753.8|1753.7|1753.4|31
1685598900000|2023-06-01 05:55:00|1753.8|1753.5|1753.3|1753|1753.9|1753.6|1753.2|1752.9|29
1685599200000|2023-06-01 06:00:00|1753.1|1752.8|1753.4|1753.1|1753.5|1753.2|1752.1|1751.8|222
1685599500000|2023-06-01 06:05:00|1753.3|1753|1753.8|1753.5|1754.2|1753.9|1752.9|1752.6|135
1685599800000|2023-06-01 06:10:00|1753.9|1753.6|1754.6|1754.3|1754.6|1754.3|1753.8|1753.5|86
1685600100000|2023-06-01 06:15:00|1754.5|1754.2|1754|1753.7|1754.6|1754.3|1753.8|1753.5|56
1685600400000|2023-06-01 06:20:00|1753.9|1753.6|1754.1|1753.8|1754.2|1753.9|1753.4|1753.1|45
1685600700000|2023-06-01 06:25:00|1754.2|1753.9|1754.3|1754|1754.5|1754.2|1753.8|1753.5|49
1685601000000|2023-06-01 06:30:00|1754.4|1754.1|1754.4|1754.1|1755|1754.7|1754.3|1754|100
1685601300000|2023-06-01 06:35:00|1754.5|1754.2|1754.9|1754.6|1755|1754.7|1754.3|1754|82
1685601600000|2023-06-01 06:40:00|1755|1754.7|1754.8|1754.5|1755|1754.7|1754.2|1753.9|76
1685601900000|2023-06-01 06:45:00|1754.9|1754.6|1754.7|1754.4|1755|1754.7|1754.5|1754.2|89
1685602200000|2023-06-01 06:50:00|1754.6|1754.3|1755|1754.7|1755.2|1754.9|1754.6|1754.3|29
1685602500000|2023-06-01 06:55:00|1754.9|1754.6|1754.9|1754.6|1755.8|1755.5|1754.7|1754.4|104
1685602800000|2023-06-01 07:00:00|1754.7|1754.4|1754.2|1753.9|1755|1754.7|1753|1752.7|551
1685603100000|2023-06-01 07:05:00|1754.4|1754.1|1754.7|1754.4|1756.5|1756.2|1754.4|1754.1|346
1685603400000|2023-06-01 07:10:00|1754.6|1754.3|1755.4|1755.1|1755.6|1755.3|1754.1|1753.8|252
1685603700000|2023-06-01 07:15:00|1755.5|1755.2|1753.8|1753.5|1755.9|1755.6|1753.7|1753.4|310
1685604000000|2023-06-01 07:20:00|1754|1753.7|1754.1|1753.8|1755|1754.7|1753.5|1753.2|120
1685604300000|2023-06-01 07:25:00|1754|1753.7|1754.9|1754.6|1755.4|1755.1|1753.7|1753.4|137
1685604600000|2023-06-01 07:30:00|1754.8|1754.5|1754.3|1754|1755.4|1755.1|1754|1753.7|267
1685604900000|2023-06-01 07:35:00|1754.2|1753.9|1754|1753.7|1754.9|1754.6|1753.8|1753.5|176
1685605200000|2023-06-01 07:40:00|1753.9|1753.6|1754.1|1753.8|1755.1|1754.8|1753.7|1753.4|154
1685605500000|2023-06-01 07:45:00|1754|1753.7|1753.8|1753.5|1754.8|1754.5|1753.6|1753.3|180
1685605800000|2023-06-01 07:50:00|1753.7|1753.4|1754.2|1753.9|1754.5|1754.2|1753.6|1753.3|108
1685606100000|2023-06-01 07:55:00|1754.1|1753.8|1754.1|1753.8|1754.2|1753.9|1753.6|1753.3|89
1685606400000|2023-06-01 08:00:00|1754.2|1753.9|1752.7|1752.4|1754.4|1754.1|1752.3|1752|186
1685606700000|2023-06-01 08:05:00|1752.8|1752.5|1753|1752.7|1753.2|1752.9|1751.6|1751.3|192
1685607000000|2023-06-01 08:10:00|1753.1|1752.8|1753|1752.7|1753.3|1753|1752.5|1752.2|53
1685607300000|2023-06-01 08:15:00|1752.9|1752.6|1753.1|1752.8|1753.4|1753.1|1752|1751.7|191
1685607600000|2023-06-01 08:20:00|1752.9|1752.6|1752.5|1752.2|1752.9|1752.6|1752|1751.7|86
1685607900000|2023-06-01 08:25:00|1752.6|1752.3|1753.8|1753.5|1753.8|1753.5|1752.6|1752.3|111
1685608200000|2023-06-01 08:30:00|1753.7|1753.4|1754.5|1754.2|1755|1754.7|1753.5|1753.2|208
1685608500000|2023-06-01 08:35:00|1754.6|1754.3|1755|1754.7|1755.2|1754.9|1754.5|1754.2|142
1685608800000|2023-06-01 08:40:00|1754.9|1754.6|1754.7|1754.4|1755.2|1754.9|1754.4|1754.1|132
1685609100000|2023-06-01 08:45:00|1754.6|1754.3|1755.3|1755|1755.4|1755.1|1754.6|1754.3|195
1685609400000|2023-06-01 08:50:00|1755.2|1754.9|1755.5|1755.2|1755.8|1755.5|1755.1|1754.8|440
1685609700000|2023-06-01 08:55:00|1755.4|1755.1|1755|1754.7|1755.7|1755.4|1755|1754.7|182
1685610000000|2023-06-01 09:00:00|1755.1|1754.8|1755|1754.7|1755.6|1755.3|1754.5|1754.2|164
1685610300000|2023-06-01 09:05:00|1755.1|1754.8|1755.2|1754.9|1755.4|1755.1|1754.3|1754|71
1685610600000|2023-06-01 09:10:00|1755.1|1754.8|1754.7|1754.4|1755.3|1755|1754.5|1754.2|46
1685610900000|2023-06-01 09:15:00|1754.6|1754.3|1754.6|1754.3|1755|1754.7|1754.2|1753.9|61
1685611200000|2023-06-01 09:20:00|1754.5|1754.2|1754.7|1754.4|1755.1|1754.8|1754.4|1754.1|72
1685611500000|2023-06-01 09:25:00|1754.6|1754.3|1754.8|1754.5|1755.1|1754.8|1754.5|1754.2|53
1685611800000|2023-06-01 09:30:00|1754.7|1754.4|1754.4|1754.1|1754.8|1754.5|1754|1753.7|65
1685612100000|2023-06-01 09:35:00|1754.5|1754.2|1754.1|1753.8|1754.5|1754.2|1753.7|1753.4|145
1685612400000|2023-06-01 09:40:00|1754.2|1753.9|1755.4|1755.1|1755.5|1755.2|1754.1|1753.8|87
1685612700000|2023-06-01 09:45:00|1755.3|1755|1755.3|1755|1755.8|1755.5|1755.1|1754.8|222
1685613000000|2023-06-01 09:50:00|1755.2|1754.9|1755.8|1755.5|1755.8|1755.5|1755|1754.7|153
1685613300000|2023-06-01 09:55:00|1755.7|1755.4|1756.8|1756.5|1756.8|1756.5|1755.4|1755.1|328
1685613600000|2023-06-01 10:00:00|1756.7|1756.4|1756|1755.7|1757|1756.7|1755.9|1755.6|208
1685613900000|2023-06-01 10:05:00|1756.1|1755.8|1757|1756.7|1757.1|1756.8|1755.6|1755.3|222
1685614200000|2023-06-01 10:10:00|1757.1|1756.8|1757.2|1756.9|1757.3|1757|1756.7|1756.4|176
1685614500000|2023-06-01 10:15:00|1757.1|1756.8|1756.9|1756.6|1757.2|1756.9|1756.7|1756.4|138
1685614800000|2023-06-01 10:20:00|1757|1756.7|1757.4|1757.1|1757.7|1757.4|1756.8|1756.5|205
1685615100000|2023-06-01 10:25:00|1757.5|1757.2|1757.7|1757.4|1757.7|1757.4|1757.1|1756.8|292
1685615400000|2023-06-01 10:30:00|1757.8|1757.5|1757.6|1757.3|1758.5|1758.2|1757.4|1757.1|267
1685615700000|2023-06-01 10:35:00|1757.7|1757.4|1757|1756.7|1757.8|1757.5|1756.6|1756.3|234
1685616000000|2023-06-01 10:40:00|1756.9|1756.6|1757.3|1757|1757.5|1757.2|1756.8|1756.5|255
1685616300000|2023-06-01 10:45:00|1757.2|1756.9|1757.1|1756.8|1757.6|1757.3|1757|1756.7|162
1685616600000|2023-06-01 10:50:00|1757|1756.7|1757.5|1757.2|1757.7|1757.4|1756.9|1756.6|75
1685616900000|2023-06-01 10:55:00|1757.4|1757.1|1754|1753.7|1757.4|1757.1|1754|1753.7|613
1685617200000|2023-06-01 11:00:00|1754.2|1753.9|1755|1754.7|1755.5|1755.2|1754.2|1753.9|238
1685617500000|2023-06-01 11:05:00|1755.1|1754.8|1755.1|1754.8|1755.6|1755.3|1754.8|1754.5|93
1685617800000|2023-06-01 11:10:00|1755|1754.7|1756.3|1756|1756.4|1756.1|1754.9|1754.6|142
1685618100000|2023-06-01 11:15:00|1756.2|1755.9|1755.8|1755.5|1756.7|1756.4|1755.8|1755.5|241
1685618400000|2023-06-01 11:20:00|1755.7|1755.4|1755.5|1755.2|1755.8|1755.5|1755.4|1755.1|120
1685618700000|2023-06-01 11:25:00|1755.6|1755.3|1754.5|1754.2|1755.8|1755.5|1754.3|1754|237
1685619000000|2023-06-01 11:30:00|1754.4|1754.1|1755.3|1755|1756.1|1755.8|1754.4|1754.1|270
1685619300000|2023-06-01 11:35:00|1755.4|1755.1|1754.9|1754.6|1755.4|1755.1|1754.6|1754.3|239
1685619600000|2023-06-01 11:40:00|1755.1|1754.8|1756.1|1755.8|1756.4|1756.1|1754.8|1754.5|207
1685619900000|2023-06-01 11:45:00|1756|1755.7|1754.7|1754.4|1756.1|1755.8|1754.5|1754.2|185
1685620200000|2023-06-01 11:50:00|1754.6|1754.3|1754.4|1754.1|1755.1|1754.8|1754.1|1753.8|297
1685620500000|2023-06-01 11:55:00|1754.5|1754.2|1754.7|1754.4|1754.8|1754.5|1753.8|1753.5|208
1685620800000|2023-06-01 12:00:00|1754.6|1754.3|1755.8|1755.5|1756.5|1756.2|1754.5|1754.2|687
1685621100000|2023-06-01 12:05:00|1755.7|1755.4|1753.7|1753.4|1756|1755.7|1753.7|1753.4|357
1685621400000|2023-06-01 12:10:00|1753.6|1753.3|1754|1753.7|1754.3|1754|1753.4|1753.1|279
1685621700000|2023-06-01 12:15:00|1755|1754.7|1752.5|1752.2|1755.2|1754.9|1751.9|1751.6|1240
1685622000000|2023-06-01 12:20:00|1752.4|1752.1|1752.9|1752.6|1753.2|1752.9|1751.1|1750.8|636
1685622300000|2023-06-01 12:25:00|1752.8|1752.5|1752.3|1752|1754.1|1753.8|1752|1751.7|329
1685622600000|2023-06-01 12:30:00|1752.2|1751.9|1754.1|1753.8|1755.7|1755.4|1752|1751.7|851
1685622900000|2023-06-01 12:35:00|1754.2|1753.9|1752.3|1752|1754.6|1754.3|1751.9|1751.6|393
1685623200000|2023-06-01 12:40:00|1752.2|1751.9|1752|1751.7|1752.4|1752.1|1750.4|1750.1|1210
1685623500000|2023-06-01 12:45:00|1751.9|1751.6|1750.2|1749.9|1752.2|1751.9|1749.9|1749.6|680
1685623800000|2023-06-01 12:50:00|1750.1|1749.8|1750.4|1750.1|1750.7|1750.4|1749.4|1749.1|278
1685624100000|2023-06-01 12:55:00|1750.3|1750|1750.9|1750.6|1751.1|1750.8|1749.7|1749.4|293
1685624400000|2023-06-01 13:00:00|1750.5|1750.2|1750.6|1750.3|1751.2|1750.9|1749.9|1749.6|410
1685624700000|2023-06-01 13:05:00|1750.7|1750.4|1751.9|1751.6|1752.3|1752|1750.2|1749.9|667
1685625000000|2023-06-01 13:10:00|1751.8|1751.5|1751.4|1751.1|1752.3|1752|1751.4|1751.1|320
1685625300000|2023-06-01 13:15:00|1751.3|1751|1750.7|1750.4|1751.8|1751.5|1750.4|1750.1|474
1685625600000|2023-06-01 13:20:00|1750.6|1750.3|1751.5|1751.2|1752.2|1751.9|1750.5|1750.2|345
1685625900000|2023-06-01 13:25:00|1751.4|1751.1|1750.8|1750.5|1753.2|1752.9|1750.8|1750.5|750
1685626200000|2023-06-01 13:30:00|1750.9|1750.6|1745.1|1744.8|1753|1752.7|1743|1742.7|8870
1685626500000|2023-06-01 13:35:00|1745|1744.7|1751.4|1751.1|1751.6|1751.3|1744.9|1744.6|7157
1685626800000|2023-06-01 13:40:00|1751.5|1751.2|1745.2|1744.9|1751.5|1751.2|1743.6|1743.3|6604
1685627100000|2023-06-01 13:45:00|1744.7|1744.4|1744|1743.7|1747|1746.7|1742.8|1742.5|4601
1685627400000|2023-06-01 13:50:00|1743.9|1743.6|1742.6|1742.3|1745.6|1745.3|1741.8|1741.5|5150
1685627700000|2023-06-01 13:55:00|1742.3|1742|1742.7|1742.4|1743.6|1743.3|1741.4|1741.1|4403
1685628000000|2023-06-01 14:00:00|1742.9|1742.6|1748.4|1748.1|1749.2|1748.9|1742.7|1742.4|4535
1685628300000|2023-06-01 14:05:00|1748.5|1748.2|1749.2|1748.9|1751.8|1751.5|1748.2|1747.9|4011
1685628600000|2023-06-01 14:10:00|1749.6|1749.3|1751.5|1751.2|1752.5|1752.2|1748.4|1748.1|2575
1685628900000|2023-06-01 14:15:00|1751.3|1751|1750.3|1750|1752.2|1751.9|1747.6|1747.3|3189
1685629200000|2023-06-01 14:20:00|1750.4|1750.1|1748.4|1748.1|1751.2|1750.9|1747.3|1747|1984
1685629500000|2023-06-01 14:25:00|1748.5|1748.2|1751.8|1751.5|1752.3|1752|1746.5|1746.2|2885
1685629800000|2023-06-01 14:30:00|1751.5|1751.2|1753|1752.7|1753.3|1753|1749.7|1749.4|1802
1685630100000|2023-06-01 14:35:00|1753.1|1752.8|1757|1756.7|1757.4|1757.1|1752.6|1752.3|3196
1685630400000|2023-06-01 14:40:00|1756.9|1756.6|1761.4|1761.1|1762.2|1761.9|1756.7|1756.4|5355
1685630700000|2023-06-01 14:45:00|1761.5|1761.2|1762.8|1762.5|1764.5|1764.2|1761|1760.7|6670
1685631000000|2023-06-01 14:50:00|1763|1762.7|1762.5|1762.2|1764.4|1764.1|1761.6|1761.3|3006
1685631300000|2023-06-01 14:55:00|1762.4|1762.1|1761.9|1761.6|1763.4|1763.1|1761.2|1760.9|1908
1685631600000|2023-06-01 15:00:00|1762.1|1761.8|1761.3|1761|1762.9|1762.6|1760.5|1760.2|1433
1685631900000|2023-06-01 15:05:00|1761.4|1761.1|1761.4|1761.1|1763.1|1762.8|1760.9|1760.6|2108
1685632200000|2023-06-01 15:10:00|1761.5|1761.2|1764.8|1764.5|1764.8|1764.5|1760.7|1760.4|2600
1685632500000|2023-06-01 15:15:00|1764.9|1764.6|1765|1764.7|1767.6|1767.3|1764.9|1764.6|3297
1685632800000|2023-06-01 15:20:00|1764.9|1764.6|1767.1|1766.8|1767.3|1767|1764.8|1764.5|1808
1685633100000|2023-06-01 15:25:00|1767.2|1766.9|1769.5|1769.2|1770.9|1770.6|1766.9|1766.6|3912
1685633400000|2023-06-01 15:30:00|1769.6|1769.3|1771.5|1771.2|1771.7|1771.4|1769|1768.7|3681
1685633700000|2023-06-01 15:35:00|1771.6|1771.3|1772|1771.7|1773.5|1773.2|1771.4|1771.1|3990
1685634000000|2023-06-01 15:40:00|1772.1|1771.8|1773.8|1773.5|1775.2|1774.9|1771.7|1771.4|3849
1685634300000|2023-06-01 15:45:00|1773.7|1773.4|1774.8|1774.5|1775|1774.7|1772.2|1771.9|2466
1685634600000|2023-06-01 15:50:00|1774.9|1774.6|1772.3|1772|1775|1774.7|1772.3|1772|2709
1685634900000|2023-06-01 15:55:00|1772.4|1772.1|1772.4|1772.1|1774.1|1773.8|1771.9|1771.6|2318
1685635200000|2023-06-01 16:00:00|1772.3|1772|1771.6|1771.3|1773.2|1772.9|1771.2|1770.9|2264
1685635500000|2023-06-01 16:05:00|1771.5|1771.2|1771.5|1771.2|1772.8|1772.5|1771.1|1770.8|1317
1685635800000|2023-06-01 16:10:00|1771.4|1771.1|1771.8|1771.5|1772.5|1772.2|1770.8|1770.5|880
1685636100000|2023-06-01 16:15:00|1772|1771.7|1773|1772.7|1773.1|1772.8|1770.1|1769.8|1323
1685636400000|2023-06-01 16:20:00|1773.1|1772.8|1773.3|1773|1774.7|1774.4|1772.4|1772.1|1221
1685636700000|2023-06-01 16:25:00|1773.4|1773.1|1773.9|1773.6|1774.5|1774.2|1773.1|1772.8|965
1685637000000|2023-06-01 16:30:00|1774|1773.7|1772.7|1772.4|1774|1773.7|1772.3|1772|806
1685637300000|2023-06-01 16:35:00|1772.8|1772.5|1772.8|1772.5|1774|1773.7|1772.2|1771.9|881
1685637600000|2023-06-01 16:40:00|1772.5|1772.2|1771.8|1771.5|1772.8|1772.5|1771.6|1771.3|1208
1685637900000|2023-06-01 16:45:00|1771.9|1771.6|1771.6|1771.3|1772.2|1771.9|1770|1769.7|1086
1685638200000|2023-06-01 16:50:00|1771.7|1771.4|1770.9|1770.6|1772.4|1772.1|1770.5|1770.2|568
1685638500000|2023-06-01 16:55:00|1770.8|1770.5|1771.7|1771.4|1771.8|1771.5|1770.7|1770.4|520
1685638800000|2023-06-01 17:00:00|1771.9|1771.6|1770.3|1770|1771.9|1771.6|1769.9|1769.6|974
1685639100000|2023-06-01 17:05:00|1770.2|1769.9|1769.2|1768.9|1771|1770.7|1769.2|1768.9|1051
1685639400000|2023-06-01 17:10:00|1769|1768.7|1770.6|1770.3|1771.3|1771|1768.9|1768.6|775
1685639700000|2023-06-01 17:15:00|1770.7|1770.4|1770.8|1770.5|1771.2|1770.9|1769.9|1769.6|613
1685640000000|2023-06-01 17:20:00|1770.7|1770.4|1771.2|1770.9|1773|1772.7|1770.1|1769.8|2138
1685640300000|2023-06-01 17:25:00|1771.3|1771|1771.2|1770.9|1771.4|1771.1|1770.3|1770|1251
1685640600000|2023-06-01 17:30:00|1771.3|1771|1770.9|1770.6|1771.5|1771.2|1769.9|1769.6|889
1685640900000|2023-06-01 17:35:00|1771|1770.7|1770.7|1770.4|1771.4|1771.1|1769.9|1769.6|789
1685641200000|2023-06-01 17:40:00|1770.6|1770.3|1772.1|1771.8|1772.2|1771.9|1770.3|1770|767
1685641500000|2023-06-01 17:45:00|1772|1771.7|1772.9|1772.6|1773.3|1773|1771.8|1771.5|1037
1685641800000|2023-06-01 17:50:00|1772.8|1772.5|1772.4|1772.1|1773.2|1772.9|1772.1|1771.8|689
1685642100000|2023-06-01 17:55:00|1772.3|1772|1773.4|1773.1|1773.7|1773.4|1771.6|1771.3|1005
1685642400000|2023-06-01 18:00:00|1773.3|1773|1772.6|1772.3|1773.5|1773.2|1771.4|1771.1|1102
1685642700000|2023-06-01 18:05:00|1772.5|1772.2|1773.8|1773.5|1774.1|1773.8|1772.4|1772.1|1121
1685643000000|2023-06-01 18:10:00|1773.9|1773.6|1773.5|1773.2|1774.3|1774|1773.1|1772.8|853
1685643300000|2023-06-01 18:15:00|1773.6|1773.3|1772.7|1772.4|1774.4|1774.1|1772.2|1771.9|1334
1685643600000|2023-06-01 18:20:00|1772.8|1772.5|1772.7|1772.4|1773.5|1773.2|1772.5|1772.2|699
1685643900000|2023-06-01 18:25:00|1772.8|1772.5|1772.6|1772.3|1773.5|1773.2|1772.1|1771.8|764
1685644200000|2023-06-01 18:30:00|1772.5|1772.2|1771.5|1771.2|1772.9|1772.6|1771.5|1771.2|584
1685644500000|2023-06-01 18:35:00|1771.6|1771.3|1771.6|1771.3|1772.9|1772.6|1771|1770.7|921
1685644800000|2023-06-01 18:40:00|1771.5|1771.2|1772.4|1772.1|1772.9|1772.6|1771.5|1771.2|761
1685645100000|2023-06-01 18:45:00|1772.5|1772.2|1772.1|1771.8|1773.3|1773|1772.1|1771.8|688
1685645400000|2023-06-01 18:50:00|1772.2|1771.9|1772.5|1772.2|1773.4|1773.1|1771.9|1771.6|1079
1685645700000|2023-06-01 18:55:00|1772.6|1772.3|1772.9|1772.6|1773.3|1773|1771.7|1771.4|1461
1685646000000|2023-06-01 19:00:00|1773.1|1772.8|1773.9|1773.6|1773.9|1773.6|1772.5|1772.2|1124
1685646300000|2023-06-01 19:05:00|1773.8|1773.5|1772.2|1771.9|1774.3|1774|1772.2|1771.9|1090
1685646600000|2023-06-01 19:10:00|1772.3|1772|1773.9|1773.6|1773.9|1773.6|1771.8|1771.5|971
1685646900000|2023-06-01 19:15:00|1773.8|1773.5|1772.9|1772.6|1774.5|1774.2|1772.7|1772.4|838
1685647200000|2023-06-01 19:20:00|1772.8|1772.5|1771.3|1771|1773.3|1773|1771.3|1771|1378
1685647500000|2023-06-01 19:25:00|1771.4|1771.1|1770.3|1770|1772.1|1771.8|1769.8|1769.5|1745
1685647800000|2023-06-01 19:30:00|1770.2|1769.9|1767.8|1767.5|1771.3|1771|1767|1766.7|3049
1685648100000|2023-06-01 19:35:00|1767.7|1767.4|1767.5|1767.2|1768.1|1767.8|1766.3|1766|2490
1685648400000|2023-06-01 19:40:00|1767.3|1767|1768.7|1768.4|1768.8|1768.5|1767|1766.7|2206
1685648700000|2023-06-01 19:45:00|1768.5|1768.2|1770.1|1769.8|1770.4|1770.1|1768.2|1767.9|1728
1685649000000|2023-06-01 19:50:00|1769.6|1769.3|1768.8|1768.5|1769.8|1769.5|1766.9|1766.6|3084
1685649300000|2023-06-01 19:55:00|1769|1768.7|1769.1|1768.8|1769.7|1769.4|1767.4|1767.1|9833
1685649600000|2023-06-01 20:00:00|1769|1768.7|1770.7|1770.4|1770.7|1770.4|1768.1|1767.8|3777
1685649900000|2023-06-01 20:05:00|1770.6|1770.3|1770.4|1770.1|1770.8|1770.5|1770.2|1769.9|797
1685650200000|2023-06-01 20:10:00|1770.5|1770.2|1770|1769.7|1771.4|1771.1|1769.9|1769.6|956
1685650500000|2023-06-01 20:15:00|1769.9|1769.6|1770.3|1770|1770.4|1770.1|1769.6|1769.3|498
1685650800000|2023-06-01 20:20:00|1770.4|1770.1|1771|1770.7|1771|1770.7|1770.4|1770.1|182
1685651100000|2023-06-01 20:25:00|1770.9|1770.6|1770.3|1770|1771|1770.7|1770.2|1769.9|88
1685651400000|2023-06-01 20:30:00|1770.2|1769.9|1770.5|1770.2|1770.7|1770.4|1770.2|1769.9|112
1685651700000|2023-06-01 20:35:00|1770.4|1770.1|1770.4|1770.1|1770.6|1770.3|1770.3|1770|52
1685652000000|2023-06-01 20:40:00|1770.3|1770|1771|1770.7|1771|1770.7|1770.1|1769.8|150
1685652300000|2023-06-01 20:45:00|1770.8|1770.5|1769.9|1769.6|1770.9|1770.6|1769.9|1769.6|198
1685652600000|2023-06-01 20:50:00|1770|1769.7|1770|1769.7|1770.6|1770.3|1769.8|1769.5|327
1685652900000|2023-06-01 20:55:00|1770.1|1769.8|1770.8|1770|1770.8|1770.5|1769.9|1769.6|185
1685653200000|2023-06-01 21:00:00|1770.7|1769.9|1770.8|1770|1771.1|1770.3|1770.7|1769.9|9
1685653500000|2023-06-01 21:05:00|1770.7|1769.9|1771|1770.2|1771|1770.2|1770.7|1769.9|0
1685653800000|2023-06-01 21:10:00|1771.1|1770.3|1772.1|1771.3|1772.1|1771.3|1771|1770.2|0
1685654100000|2023-06-01 21:15:00|1772|1771.2|1772.1|1771.3|1772.2|1771.4|1772|1771.2|0
1685654400000|2023-06-01 21:20:00|1772|1771.2|1772|1771.2|1772.2|1771.4|1771.8|1771|0
1685654700000|2023-06-01 21:25:00|1772.1|1771.3|1772.3|1771.5|1772.3|1771.5|1771.9|1771.1|0
1685655000000|2023-06-01 21:30:00|1772.4|1771.6|1772.1|1771.3|1772.5|1771.7|1772|1771.2|0
1685655300000|2023-06-01 21:35:00|1772.3|1771.5|1772.2|1771.4|1772.3|1771.5|1772.2|1771.4|0
1685655600000|2023-06-01 21:40:00|1772.1|1771.3|1772.1|1771.3|1772.1|1771.3|1772.1|1771.3|0
1685656200000|2023-06-01 21:50:00|1772|1771.2|1772|1771.2|1772|1771.2|1772|1771.2|0
1685656500000|2023-06-01 21:55:00|1772.1|1771.3|1771.9|1771.1|1772.1|1771.3|1771.9|1771.1|0
1685656800000|2023-06-01 22:00:00|1771.5|1770.7|1771.1|1770.8|1771.7|1771.2|1770.8|1770.5|79
1685657100000|2023-06-01 22:05:00|1771.2|1770.9|1771.2|1770.9|1771.3|1771|1771.1|1770.8|73
1685657400000|2023-06-01 22:10:00|1771.1|1770.8|1771.3|1771|1771.4|1771.1|1771.1|1770.8|23
1685657700000|2023-06-01 22:15:00|1771.4|1771.1|1771|1770.7|1771.4|1771.1|1770.9|1770.6|46
1685658000000|2023-06-01 22:20:00|1770.9|1770.6|1771.2|1770.9|1771.2|1770.9|1770.9|1770.6|29
1685658300000|2023-06-01 22:25:00|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|1770.8|1770.5|23
1685658600000|2023-06-01 22:30:00|1771|1770.7|1771.1|1770.8|1771.2|1770.9|1770.8|1770.5|36
1685658900000|2023-06-01 22:35:00|1770.9|1770.6|1771.2|1770.9|1771.2|1770.9|1770.9|1770.6|23
1685659200000|2023-06-01 22:40:00|1771.3|1771|1771.1|1770.8|1771.3|1771|1771|1770.7|14
1685659500000|2023-06-01 22:45:00|1771|1770.7|1771.1|1770.8|1771.2|1770.9|1770.8|1770.5|17
1685659800000|2023-06-01 22:50:00|1771|1770.7|1771.3|1771|1771.3|1771|1771|1770.7|29
1685660100000|2023-06-01 22:55:00|1771.4|1771.1|1771.5|1771.2|1771.5|1771.2|1771.3|1771|15
1685660400000|2023-06-01 23:00:00|1771.4|1771.1|1770.6|1770.3|1771.4|1771.1|1770.5|1770.2|98
1685660700000|2023-06-01 23:05:00|1770.4|1770.1|1770.7|1770.4|1770.9|1770.6|1770.4|1770.1|36
1685661000000|2023-06-01 23:10:00|1770.8|1770.5|1770.7|1770.4|1770.8|1770.5|1770.3|1770|22
1685661300000|2023-06-01 23:15:00|1770.6|1770.3|1770.7|1770.4|1770.8|1770.5|1770.5|1770.2|13
1685661600000|2023-06-01 23:20:00|1770.8|1770.5|1770.8|1770.5|1770.9|1770.6|1770.7|1770.4|10
1685661900000|2023-06-01 23:25:00|1770.7|1770.4|1770.3|1770|1770.7|1770.4|1770.3|1770|8
1685662200000|2023-06-01 23:30:00|1770.4|1770.1|1770.6|1770.3|1770.8|1770.5|1770.4|1770.1|15
1685662500000|2023-06-01 23:35:00|1770.5|1770.2|1770.6|1770.3|1770.7|1770.4|1770.5|1770.2|10
1685662800000|2023-06-01 23:40:00|1770.5|1770.2|1770.7|1770.4|1770.8|1770.5|1770.5|1770.2|19
1685663100000|2023-06-01 23:45:00|1770.6|1770.3|1770|1769.7|1770.6|1770.3|1769.9|1769.6|74
1685663400000|2023-06-01 23:50:00|1770.1|1769.8|1770.1|1769.8|1770.2|1769.9|1769.7|1769.4|46
1685663700000|2023-06-01 23:55:00|1770|1769.7|1770|1769.7|1770.2|1769.9|1769.9|1769.6|38
1685577600000|2023-06-01 00:00:00|1752.9|1752.6|1753.4|1753.1|1753.4|1753.1|1752.4|1752.1|133
1685577900000|2023-06-01 00:05:00|1753.3|1753|1753.3|1753|1753.4|1753.1|1753|1752.7|44
1685578200000|2023-06-01 00:10:00|1753.2|1752.9|1753.3|1753|1753.7|1753.4|1753.1|1752.8|98
1685578500000|2023-06-01 00:15:00|1753.2|1752.9|1753.3|1753|1753.5|1753.2|1753|1752.7|49
1685578800000|2023-06-01 00:20:00|1753.2|1752.9|1753.6|1753.3|1753.6|1753.3|1753|1752.7|55
1685579100000|2023-06-01 00:25:00|1753.5|1753.2|1753|1752.7|1753.6|1753.3|1752.9|1752.6|29
1685579400000|2023-06-01 00:30:00|1752.9|1752.6|1752.9|1752.6|1753.3|1753|1752.9|1752.6|29
1685579700000|2023-06-01 00:35:00|1752.8|1752.5|1751.5|1751.2|1752.9|1752.6|1751.4|1751.1|149
1685580000000|2023-06-01 00:40:00|1751.6|1751.3|1750.3|1750|1751.6|1751.3|1750|1749.7|148
1685580300000|2023-06-01 00:45:00|1750.2|1749.9|1749.1|1748.8|1750.2|1749.9|1749|1748.7|174
1685580600000|2023-06-01 00:50:00|1749.2|1748.9|1749.9|1749.6|1750.6|1750.3|1749.2|1748.9|65
1685580900000|2023-06-01 00:55:00|1749.5|1749.2|1749.9|1749.6|1750.1|1749.8|1749.4|1749.1|41
1685581200000|2023-06-01 01:00:00|1750|1749.7|1750.8|1750.5|1750.9|1750.6|1749.8|1749.5|97
1685581500000|2023-06-01 01:05:00|1750.9|1750.6|1750.3|1750|1750.9|1750.6|1749.8|1749.5|40
1685581800000|2023-06-01 01:10:00|1750.4|1750.1|1750.3|1750|1750.6|1750.3|1750|1749.7|27
1685582100000|2023-06-01 01:15:00|1750.4|1750.1|1751.1|1750.8|1751.1|1750.8|1750|1749.7|77
1685582400000|2023-06-01 01:20:00|1751|1750.7|1751.9|1751.6|1751.9|1751.6|1751|1750.7|74
1685582700000|2023-06-01 01:25:00|1751.8|1751.5|1753.4|1753.1|1756.3|1756|1751.8|1751.5|537
1685583000000|2023-06-01 01:30:00|1753.5|1753.2|1752.7|1752.4|1753.8|1753.5|1752.2|1751.9|165
1685583300000|2023-06-01 01:35:00|1752.6|1752.3|1751.5|1751.2|1753.1|1752.8|1751.4|1751.1|116
1685583600000|2023-06-01 01:40:00|1751.4|1751.1|1750|1749.7|1752.2|1751.9|1749.4|1749.1|168
1685583900000|2023-06-01 01:45:00|1749.9|1749.6|1748.9|1748.6|1750.5|1750.2|1747.4|1747.1|626
1685584200000|2023-06-01 01:50:00|1748.8|1748.5|1749.1|1748.8|1749.5|1749.2|1746.6|1746.3|226
1685584500000|2023-06-01 01:55:00|1749|1748.7|1750.5|1750.2|1750.8|1750.5|1749|1748.7|110
1685584800000|2023-06-01 02:00:00|1750.4|1750.1|1751.2|1750.9|1751.4|1751.1|1750.2|1749.9|69
1685585100000|2023-06-01 02:05:00|1751.1|1750.8|1750.6|1750.3|1751.3|1751|1750.2|1749.9|93
1685585400000|2023-06-01 02:10:00|1750.7|1750.4|1750|1749.7|1751.1|1750.8|1749.8|1749.5|72
1685585700000|2023-06-01 02:15:00|1749.9|1749.6|1748.9|1748.6|1750.5|1750.2|1748.6|1748.3|307
1685586000000|2023-06-01 02:20:00|1748.8|1748.5|1750.2|1749.9|1750.4|1750.1|1748.4|1748.1|79
1685586300000|2023-06-01 02:25:00|1750.1|1749.8|1749.9|1749.6|1750.2|1749.9|1749.5|1749.2|53
1685586600000|2023-06-01 02:30:00|1750|1749.7|1751.8|1751.5|1751.9|1751.6|1750|1749.7|150
1685586900000|2023-06-01 02:35:00|1751.7|1751.4|1751.9|1751.6|1752.3|1752|1751.7|1751.4|99
1685587200000|2023-06-01 02:40:00|1752|1751.7|1752.4|1752.1|1752.4|1752.1|1751.6|1751.3|117
1685587500000|2023-06-01 02:45:00|1752.5|1752.2|1752.1|1751.8|1752.8|1752.5|1751.8|1751.5|127
1685587800000|2023-06-01 02:50:00|1752|1751.7|1751.8|1751.5|1752.1|1751.8|1751.2|1750.9|101
1685588100000|2023-06-01 02:55:00|1751.7|1751.4|1752.3|1752|1752.5|1752.2|1751.5|1751.2|79
1685588400000|2023-06-01 03:00:00|1752.4|1752.1|1752.4|1752.1|1752.5|1752.2|1751.9|1751.6|36
1685588700000|2023-06-01 03:05:00|1752.3|1752|1752.8|1752.5|1753.5|1753.2|1752.1|1751.8|81
1685589000000|2023-06-01 03:10:00|1752.9|1752.6|1752.3|1752|1753|1752.7|1752.1|1751.8|45
1685589300000|2023-06-01 03:15:00|1752.4|1752.1|1753|1752.7|1753|1752.7|1752.1|1751.8|35
1685589600000|2023-06-01 03:20:00|1752.9|1752.6|1752.7|1752.4|1753.2|1752.9|1752.5|1752.2|26
1685589900000|2023-06-01 03:25:00|1752.6|1752.3|1752.9|1752.6|1753|1752.7|1752.4|1752.1|21
1685590200000|2023-06-01 03:30:00|1752.8|1752.5|1752.8|1752.5|1753.1|1752.8|1752.3|1752|37
1685590500000|2023-06-01 03:35:00|1752.9|1752.6|1752.9|1752.6|1752.9|1752.6|1752.5|1752.2|20
1685590800000|2023-06-01 03:40:00|1753|1752.7|1753|1752.7|1753.1|1752.8|1752.7|1752.4|13
1685591100000|2023-06-01 03:45:00|1752.9|1752.6|1752.1|1751.8|1753|1752.7|1752|1751.7|62
1685591400000|2023-06-01 03:50:00|1752.2|1751.9|1752.3|1752|1752.4|1752.1|1752|1751.7|44
1685591700000|2023-06-01 03:55:00|1752.4|1752.1|1752.8|1752.5|1753.1|1752.8|1752.2|1751.9|38
1685592000000|2023-06-01 04:00:00|1752.9|1752.6|1752.3|1752|1752.9|1752.6|1752.3|1752|23
1685592300000|2023-06-01 04:05:00|1752.5|1752.2|1752.9|1752.6|1752.9|1752.6|1752.4|1752.1|65
1685592600000|2023-06-01 04:10:00|1752.8|1752.5|1752.9|1752.6|1753|1752.7|1752.7|1752.4|15
1685592900000|2023-06-01 04:15:00|1753|1752.7|1754.1|1753.8|1754.3|1754|1752.8|1752.5|64
1685593200000|2023-06-01 04:20:00|1754.2|1753.9|1753.9|1753.6|1754.2|1753.9|1753.4|1753.1|12
1685593500000|2023-06-01 04:25:00|1753.8|1753.5|1753.6|1753.3|1753.9|1753.6|1753.5|1753.2|22
1685593800000|2023-06-01 04:30:00|1753.8|1753.5|1753.8|1753.5|1754.2|1753.9|1753.7|1753.4|79
1685594100000|2023-06-01 04:35:00|1753.7|1753.4|1753.7|1753.4|1754|1753.7|1753.4|1753.1|28
1685594400000|2023-06-01 04:40:00|1753.6|1753.3|1753.4|1753.1|1753.8|1753.5|1753.4|1753.1|31
1685594700000|2023-06-01 04:45:00|1753.5|1753.2|1753.2|1752.9|1753.5|1753.2|1753.1|1752.8|19
1685595000000|2023-06-01 04:50:00|1753.3|1753|1752.9|1752.6|1753.5|1753.2|1752.9|1752.6|24
1685595300000|2023-06-01 04:55:00|1753|1752.7|1753|1752.7|1753.2|1752.9|1752.7|1752.4|36
1685595600000|2023-06-01 05:00:00|1753.2|1752.9|1753.4|1753.1|1753.8|1753.5|1753|1752.7|70
1685595900000|2023-06-01 05:05:00|1753.5|1753.2|1753.9|1753.6|1754|1753.7|1753.4|1753.1|33
1685596200000|2023-06-01 05:10:00|1754.1|1753.8|1753.7|1753.4|1754.1|1753.8|1753.5|1753.2|19
1685596500000|2023-06-01 05:15:00|1753.8|1753.5|1753.3|1753|1753.8|1753.5|1753.3|1753|22
1685596800000|2023-06-01 05:20:00|1753.2|1752.9|1753.9|1753.6|1754.1|1753.8|1753.2|1752.9|35
1685597100000|2023-06-01 05:25:00|1753.8|1753.5|1754|1753.7|1754.1|1753.8|1753.5|1753.2|19
1685597400000|2023-06-01 05:30:00|1754.1|1753.8|1753.7|1753.4|1754.2|1753.9|1753.6|1753.3|33
1685597700000|2023-06-01 05:35:00|1753.6|1753.3|1753.9|1753.6|1754|1753.7|1753.3|1753|36
1685598000000|2023-06-01 05:40:00|1753.8|1753.5|1753.5|1753.2|1754.1|1753.8|1753.5|1753.2|24
1685598300000|2023-06-01 05:45:00|1753.6|1753.3|1753.9|1753.6|1754.1|1753.8|1753.5|1753.2|21
1685598600000|2023-06-01 05:50:00|1753.8|1753.5|1753.9|1753.6|1754.1|1753.8|1753.7|1753.4|31
1685598900000|2023-06-01 05:55:00|1753.8|1753.5|1753.3|1753|1753.9|1753.6|1753.2|1752.9|29
1685599200000|2023-06-01 06:00:00|1753.1|1752.8|1753.4|1753.1|1753.5|1753.2|1752.1|1751.8|222
1685599500000|2023-06-01 06:05:00|1753.3|1753|1753.8|1753.5|1754.2|1753.9|1752.9|1752.6|135
1685599800000|2023-06-01 06:10:00|1753.9|1753.6|1754.6|1754.3|1754.6|1754.3|1753.8|1753.5|86
1685600100000|2023-06-01 06:15:00|1754.5|1754.2|1754|1753.7|1754.6|1754.3|1753.8|1753.5|56
1685600400000|2023-06-01 06:20:00|1753.9|1753.6|1754.1|1753.8|1754.2|1753.9|1753.4|1753.1|45
1685600700000|2023-06-01 06:25:00|1754.2|1753.9|1754.3|1754|1754.5|1754.2|1753.8|1753.5|49
1685601000000|2023-06-01 06:30:00|1754.4|1754.1|1754.4|1754.1|1755|1754.7|1754.3|1754|100
1685601300000|2023-06-01 06:35:00|1754.5|1754.2|1754.9|1754.6|1755|1754.7|1754.3|1754|82
1685601600000|2023-06-01 06:40:00|1755|1754.7|1754.8|1754.5|1755|1754.7|1754.2|1753.9|76
1685601900000|2023-06-01 06:45:00|1754.9|1754.6|1754.7|1754.4|1755|1754.7|1754.5|1754.2|89
1685602200000|2023-06-01 06:50:00|1754.6|1754.3|1755|1754.7|1755.2|1754.9|1754.6|1754.3|29
1685602500000|2023-06-01 06:55:00|1754.9|1754.6|1754.9|1754.6|1755.8|1755.5|1754.7|1754.4|104
1685602800000|2023-06-01 07:00:00|1754.7|1754.4|1754.2|1753.9|1755|1754.7|1753|1752.7|551
1685603100000|2023-06-01 07:05:00|1754.4|1754.1|1754.7|1754.4|1756.5|1756.2|1754.4|1754.1|346
1685603400000|2023-06-01 07:10:00|1754.6|1754.3|1755.4|1755.1|1755.6|1755.3|1754.1|1753.8|252
1685603700000|2023-06-01 07:15:00|1755.5|1755.2|1753.8|1753.5|1755.9|1755.6|1753.7|1753.4|310
1685604000000|2023-06-01 07:20:00|1754|1753.7|1754.1|1753.8|1755|1754.7|1753.5|1753.2|120
1685604300000|2023-06-01 07:25:00|1754|1753.7|1754.9|1754.6|1755.4|1755.1|1753.7|1753.4|137
1685604600000|2023-06-01 07:30:00|1754.8|1754.5|1754.3|1754|1755.4|1755.1|1754|1753.7|267
1685604900000|2023-06-01 07:35:00|1754.2|1753.9|1754|1753.7|1754.9|1754.6|1753.8|1753.5|176
1685605200000|2023-06-01 07:40:00|1753.9|1753.6|1754.1|1753.8|1755.1|1754.8|1753.7|1753.4|154
1685605500000|2023-06-01 07:45:00|1754|1753.7|1753.8|1753.5|1754.8|1754.5|1753.6|1753.3|180
1685605800000|2023-06-01 07:50:00|1753.7|1753.4|1754.2|1753.9|1754.5|1754.2|1753.6|1753.3|108
1685606100000|2023-06-01 07:55:00|1754.1|1753.8|1754.1|1753.8|1754.2|1753.9|1753.6|1753.3|89
1685606400000|2023-06-01 08:00:00|1754.2|1753.9|1752.7|1752.4|1754.4|1754.1|1752.3|1752|186
1685606700000|2023-06-01 08:05:00|1752.8|1752.5|1753|1752.7|1753.2|1752.9|1751.6|1751.3|192
1685607000000|2023-06-01 08:10:00|1753.1|1752.8|1753|1752.7|1753.3|1753|1752.5|1752.2|53
1685607300000|2023-06-01 08:15:00|1752.9|1752.6|1753.1|1752.8|1753.4|1753.1|1752|1751.7|191
1685607600000|2023-06-01 08:20:00|1752.9|1752.6|1752.5|1752.2|1752.9|1752.6|1752|1751.7|86
1685607900000|2023-06-01 08:25:00|1752.6|1752.3|1753.8|1753.5|1753.8|1753.5|1752.6|1752.3|111
1685608200000|2023-06-01 08:30:00|1753.7|1753.4|1754.5|1754.2|1755|1754.7|1753.5|1753.2|208
1685608500000|2023-06-01 08:35:00|1754.6|1754.3|1755|1754.7|1755.2|1754.9|1754.5|1754.2|142
1685608800000|2023-06-01 08:40:00|1754.9|1754.6|1754.7|1754.4|1755.2|1754.9|1754.4|1754.1|132
1685609100000|2023-06-01 08:45:00|1754.6|1754.3|1755.3|1755|1755.4|1755.1|1754.6|1754.3|195
1685609400000|2023-06-01 08:50:00|1755.2|1754.9|1755.5|1755.2|1755.8|1755.5|1755.1|1754.8|440
1685609700000|2023-06-01 08:55:00|1755.4|1755.1|1755|1754.7|1755.7|1755.4|1755|1754.7|182
1685610000000|2023-06-01 09:00:00|1755.1|1754.8|1755|1754.7|1755.6|1755.3|1754.5|1754.2|164
1685610300000|2023-06-01 09:05:00|1755.1|1754.8|1755.2|1754.9|1755.4|1755.1|1754.3|1754|71
1685610600000|2023-06-01 09:10:00|1755.1|1754.8|1754.7|1754.4|1755.3|1755|1754.5|1754.2|46
1685610900000|2023-06-01 09:15:00|1754.6|1754.3|1754.6|1754.3|1755|1754.7|1754.2|1753.9|61
1685611200000|2023-06-01 09:20:00|1754.5|1754.2|1754.7|1754.4|1755.1|1754.8|1754.4|1754.1|72
1685611500000|2023-06-01 09:25:00|1754.6|1754.3|1754.8|1754.5|1755.1|1754.8|1754.5|1754.2|53
1685611800000|2023-06-01 09:30:00|1754.7|1754.4|1754.4|1754.1|1754.8|1754.5|1754|1753.7|65
1685612100000|2023-06-01 09:35:00|1754.5|1754.2|1754.1|1753.8|1754.5|1754.2|1753.7|1753.4|145
1685612400000|2023-06-01 09:40:00|1754.2|1753.9|1755.4|1755.1|1755.5|1755.2|1754.1|1753.8|87
1685612700000|2023-06-01 09:45:00|1755.3|1755|1755.3|1755|1755.8|1755.5|1755.1|1754.8|222
1685613000000|2023-06-01 09:50:00|1755.2|1754.9|1755.8|1755.5|1755.8|1755.5|1755|1754.7|153
1685613300000|2023-06-01 09:55:00|1755.7|1755.4|1756.8|1756.5|1756.8|1756.5|1755.4|1755.1|328
1685613600000|2023-06-01 10:00:00|1756.7|1756.4|1756|1755.7|1757|1756.7|1755.9|1755.6|208
1685613900000|2023-06-01 10:05:00|1756.1|1755.8|1757|1756.7|1757.1|1756.8|1755.6|1755.3|222
1685614200000|2023-06-01 10:10:00|1757.1|1756.8|1757.2|1756.9|1757.3|1757|1756.7|1756.4|176
1685614500000|2023-06-01 10:15:00|1757.1|1756.8|1756.9|1756.6|1757.2|1756.9|1756.7|1756.4|138
1685614800000|2023-06-01 10:20:00|1757|1756.7|1757.4|1757.1|1757.7|1757.4|1756.8|1756.5|205
1685615100000|2023-06-01 10:25:00|1757.5|1757.2|1757.7|1757.4|1757.7|1757.4|1757.1|1756.8|292
1685615400000|2023-06-01 10:30:00|1757.8|1757.5|1757.6|1757.3|1758.5|1758.2|1757.4|1757.1|267
1685615700000|2023-06-01 10:35:00|1757.7|1757.4|1757|1756.7|1757.8|1757.5|1756.6|1756.3|234
1685616000000|2023-06-01 10:40:00|1756.9|1756.6|1757.3|1757|1757.5|1757.2|1756.8|1756.5|255
1685616300000|2023-06-01 10:45:00|1757.2|1756.9|1757.1|1756.8|1757.6|1757.3|1757|1756.7|162
1685616600000|2023-06-01 10:50:00|1757|1756.7|1757.5|1757.2|1757.7|1757.4|1756.9|1756.6|75
1685616900000|2023-06-01 10:55:00|1757.4|1757.1|1754|1753.7|1757.4|1757.1|1754|1753.7|613
1685617200000|2023-06-01 11:00:00|1754.2|1753.9|1755|1754.7|1755.5|1755.2|1754.2|1753.9|238
1685617500000|2023-06-01 11:05:00|1755.1|1754.8|1755.1|1754.8|1755.6|1755.3|1754.8|1754.5|93
1685617800000|2023-06-01 11:10:00|1755|1754.7|1756.3|1756|1756.4|1756.1|1754.9|1754.6|142
1685618100000|2023-06-01 11:15:00|1756.2|1755.9|1755.8|1755.5|1756.7|1756.4|1755.8|1755.5|241
1685618400000|2023-06-01 11:20:00|1755.7|1755.4|1755.5|1755.2|1755.8|1755.5|1755.4|1755.1|120
1685618700000|2023-06-01 11:25:00|1755.6|1755.3|1754.5|1754.2|1755.8|1755.5|1754.3|1754|237
1685619000000|2023-06-01 11:30:00|1754.4|1754.1|1755.3|1755|1756.1|1755.8|1754.4|1754.1|270
1685619300000|2023-06-01 11:35:00|1755.4|1755.1|1754.9|1754.6|1755.4|1755.1|1754.6|1754.3|239
1685619600000|2023-06-01 11:40:00|1755.1|1754.8|1756.1|1755.8|1756.4|1756.1|1754.8|1754.5|207
1685619900000|2023-06-01 11:45:00|1756|1755.7|1754.7|1754.4|1756.1|1755.8|1754.5|1754.2|185
1685620200000|2023-06-01 11:50:00|1754.6|1754.3|1754.4|1754.1|1755.1|1754.8|1754.1|1753.8|297
1685620500000|2023-06-01 11:55:00|1754.5|1754.2|1754.7|1754.4|1754.8|1754.5|1753.8|1753.5|208
1685620800000|2023-06-01 12:00:00|1754.6|1754.3|1755.8|1755.5|1756.5|1756.2|1754.5|1754.2|687
1685621100000|2023-06-01 12:05:00|1755.7|1755.4|1753.7|1753.4|1756|1755.7|1753.7|1753.4|357
1685621400000|2023-06-01 12:10:00|1753.6|1753.3|1754|1753.7|1754.3|1754|1753.4|1753.1|279
1685621700000|2023-06-01 12:15:00|1755|1754.7|1752.5|1752.2|1755.2|1754.9|1751.9|1751.6|1240
1685622000000|2023-06-01 12:20:00|1752.4|1752.1|1752.9|1752.6|1753.2|1752.9|1751.1|1750.8|636
1685622300000|2023-06-01 12:25:00|1752.8|1752.5|1752.3|1752|1754.1|1753.8|1752|1751.7|329
1685622600000|2023-06-01 12:30:00|1752.2|1751.9|1754.1|1753.8|1755.7|1755.4|1752|1751.7|851
1685622900000|2023-06-01 12:35:00|1754.2|1753.9|1752.3|1752|1754.6|1754.3|1751.9|1751.6|393
1685623200000|2023-06-01 12:40:00|1752.2|1751.9|1752|1751.7|1752.4|1752.1|1750.4|1750.1|1210
1685623500000|2023-06-01 12:45:00|1751.9|1751.6|1750.2|1749.9|1752.2|1751.9|1749.9|1749.6|680
1685623800000|2023-06-01 12:50:00|1750.1|1749.8|1750.4|1750.1|1750.7|1750.4|1749.4|1749.1|278
1685624100000|2023-06-01 12:55:00|1750.3|1750|1750.9|1750.6|1751.1|1750.8|1749.7|1749.4|293
1685624400000|2023-06-01 13:00:00|1750.5|1750.2|1750.6|1750.3|1751.2|1750.9|1749.9|1749.6|410
1685624700000|2023-06-01 13:05:00|1750.7|1750.4|1751.9|1751.6|1752.3|1752|1750.2|1749.9|667
1685625000000|2023-06-01 13:10:00|1751.8|1751.5|1751.4|1751.1|1752.3|1752|1751.4|1751.1|320
1685625300000|2023-06-01 13:15:00|1751.3|1751|1750.7|1750.4|1751.8|1751.5|1750.4|1750.1|474
1685625600000|2023-06-01 13:20:00|1750.6|1750.3|1751.5|1751.2|1752.2|1751.9|1750.5|1750.2|345
1685625900000|2023-06-01 13:25:00|1751.4|1751.1|1750.8|1750.5|1753.2|1752.9|1750.8|1750.5|750
1685626200000|2023-06-01 13:30:00|1750.9|1750.6|1745.1|1744.8|1753|1752.7|1743|1742.7|8870
1685626500000|2023-06-01 13:35:00|1745|1744.7|1751.4|1751.1|1751.6|1751.3|1744.9|1744.6|7157
1685626800000|2023-06-01 13:40:00|1751.5|1751.2|1745.2|1744.9|1751.5|1751.2|1743.6|1743.3|6604
1685627100000|2023-06-01 13:45:00|1744.7|1744.4|1744|1743.7|1747|1746.7|1742.8|1742.5|4601
1685627400000|2023-06-01 13:50:00|1743.9|1743.6|1742.6|1742.3|1745.6|1745.3|1741.8|1741.5|5150
1685627700000|2023-06-01 13:55:00|1742.3|1742|1742.7|1742.4|1743.6|1743.3|1741.4|1741.1|4403
1685628000000|2023-06-01 14:00:00|1742.9|1742.6|1748.4|1748.1|1749.2|1748.9|1742.7|1742.4|4535
1685628300000|2023-06-01 14:05:00|1748.5|1748.2|1749.2|1748.9|1751.8|1751.5|1748.2|1747.9|4011
1685628600000|2023-06-01 14:10:00|1749.6|1749.3|1751.5|1751.2|1752.5|1752.2|1748.4|1748.1|2575
1685628900000|2023-06-01 14:15:00|1751.3|1751|1750.3|1750|1752.2|1751.9|1747.6|1747.3|3189
1685629200000|2023-06-01 14:20:00|1750.4|1750.1|1748.4|1748.1|1751.2|1750.9|1747.3|1747|1984
1685629500000|2023-06-01 14:25:00|1748.5|1748.2|1751.8|1751.5|1752.3|1752|1746.5|1746.2|2885
1685629800000|2023-06-01 14:30:00|1751.5|1751.2|1753|1752.7|1753.3|1753|1749.7|1749.4|1802
1685630100000|2023-06-01 14:35:00|1753.1|1752.8|1757|1756.7|1757.4|1757.1|1752.6|1752.3|3196
1685630400000|2023-06-01 14:40:00|1756.9|1756.6|1761.4|1761.1|1762.2|1761.9|1756.7|1756.4|5355
1685630700000|2023-06-01 14:45:00|1761.5|1761.2|1762.8|1762.5|1764.5|1764.2|1761|1760.7|6670
1685631000000|2023-06-01 14:50:00|1763|1762.7|1762.5|1762.2|1764.4|1764.1|1761.6|1761.3|3006
1685631300000|2023-06-01 14:55:00|1762.4|1762.1|1761.9|1761.6|1763.4|1763.1|1761.2|1760.9|1908
1685631600000|2023-06-01 15:00:00|1762.1|1761.8|1761.3|1761|1762.9|1762.6|1760.5|1760.2|1433
1685631900000|2023-06-01 15:05:00|1761.4|1761.1|1761.4|1761.1|1763.1|1762.8|1760.9|1760.6|2108
1685632200000|2023-06-01 15:10:00|1761.5|1761.2|1764.8|1764.5|1764.8|1764.5|1760.7|1760.4|2600
1685632500000|2023-06-01 15:15:00|1764.9|1764.6|1765|1764.7|1767.6|1767.3|1764.9|1764.6|3297
1685632800000|2023-06-01 15:20:00|1764.9|1764.6|1767.1|1766.8|1767.3|1767|1764.8|1764.5|1808
1685633100000|2023-06-01 15:25:00|1767.2|1766.9|1769.5|1769.2|1770.9|1770.6|1766.9|1766.6|3912
1685633400000|2023-06-01 15:30:00|1769.6|1769.3|1771.5|1771.2|1771.7|1771.4|1769|1768.7|3681
1685633700000|2023-06-01 15:35:00|1771.6|1771.3|1772|1771.7|1773.5|1773.2|1771.4|1771.1|3990
1685634000000|2023-06-01 15:40:00|1772.1|1771.8|1773.8|1773.5|1775.2|1774.9|1771.7|1771.4|3849
1685634300000|2023-06-01 15:45:00|1773.7|1773.4|1774.8|1774.5|1775|1774.7|1772.2|1771.9|2466
1685634600000|2023-06-01 15:50:00|1774.9|1774.6|1772.3|1772|1775|1774.7|1772.3|1772|2709
1685634900000|2023-06-01 15:55:00|1772.4|1772.1|1772.4|1772.1|1774.1|1773.8|1771.9|1771.6|2318
1685635200000|2023-06-01 16:00:00|1772.3|1772|1771.6|1771.3|1773.2|1772.9|1771.2|1770.9|2264
1685635500000|2023-06-01 16:05:00|1771.5|1771.2|1771.5|1771.2|1772.8|1772.5|1771.1|1770.8|1317
1685635800000|2023-06-01 16:10:00|1771.4|1771.1|1771.8|1771.5|1772.5|1772.2|1770.8|1770.5|880
1685636100000|2023-06-01 16:15:00|1772|1771.7|1773|1772.7|1773.1|1772.8|1770.1|1769.8|1323
1685636400000|2023-06-01 16:20:00|1773.1|1772.8|1773.3|1773|1774.7|1774.4|1772.4|1772.1|1221
1685636700000|2023-06-01 16:25:00|1773.4|1773.1|1773.9|1773.6|1774.5|1774.2|1773.1|1772.8|965
1685637000000|2023-06-01 16:30:00|1774|1773.7|1772.7|1772.4|1774|1773.7|1772.3|1772|806
1685637300000|2023-06-01 16:35:00|1772.8|1772.5|1772.8|1772.5|1774|1773.7|1772.2|1771.9|881
1685637600000|2023-06-01 16:40:00|1772.5|1772.2|1771.8|1771.5|1772.8|1772.5|1771.6|1771.3|1208
1685637900000|2023-06-01 16:45:00|1771.9|1771.6|1771.6|1771.3|1772.2|1771.9|1770|1769.7|1086
1685638200000|2023-06-01 16:50:00|1771.7|1771.4|1770.9|1770.6|1772.4|1772.1|1770.5|1770.2|568
1685638500000|2023-06-01 16:55:00|1770.8|1770.5|1771.7|1771.4|1771.8|1771.5|1770.7|1770.4|520
1685638800000|2023-06-01 17:00:00|1771.9|1771.6|1770.3|1770|1771.9|1771.6|1769.9|1769.6|974
1685639100000|2023-06-01 17:05:00|1770.2|1769.9|1769.2|1768.9|1771|1770.7|1769.2|1768.9|1051
1685639400000|2023-06-01 17:10:00|1769|1768.7|1770.6|1770.3|1771.3|1771|1768.9|1768.6|775
1685639700000|2023-06-01 17:15:00|1770.7|1770.4|1770.8|1770.5|1771.2|1770.9|1769.9|1769.6|613
1685640000000|2023-06-01 17:20:00|1770.7|1770.4|1771.2|1770.9|1773|1772.7|1770.1|1769.8|2138
1685640300000|2023-06-01 17:25:00|1771.3|1771|1771.2|1770.9|1771.4|1771.1|1770.3|1770|1251
1685640600000|2023-06-01 17:30:00|1771.3|1771|1770.9|1770.6|1771.5|1771.2|1769.9|1769.6|889
1685640900000|2023-06-01 17:35:00|1771|1770.7|1770.7|1770.4|1771.4|1771.1|1769.9|1769.6|789
1685641200000|2023-06-01 17:40:00|1770.6|1770.3|1772.1|1771.8|1772.2|1771.9|1770.3|1770|767
1685641500000|2023-06-01 17:45:00|1772|1771.7|1772.9|1772.6|1773.3|1773|1771.8|1771.5|1037
1685641800000|2023-06-01 17:50:00|1772.8|1772.5|1772.4|1772.1|1773.2|1772.9|1772.1|1771.8|689
1685642100000|2023-06-01 17:55:00|1772.3|1772|1773.4|1773.1|1773.7|1773.4|1771.6|1771.3|1005
1685642400000|2023-06-01 18:00:00|1773.3|1773|1772.6|1772.3|1773.5|1773.2|1771.4|1771.1|1102
1685642700000|2023-06-01 18:05:00|1772.5|1772.2|1773.8|1773.5|1774.1|1773.8|1772.4|1772.1|1121
1685643000000|2023-06-01 18:10:00|1773.9|1773.6|1773.5|1773.2|1774.3|1774|1773.1|1772.8|853
1685643300000|2023-06-01 18:15:00|1773.6|1773.3|1772.7|1772.4|1774.4|1774.1|1772.2|1771.9|1334
1685643600000|2023-06-01 18:20:00|1772.8|1772.5|1772.7|1772.4|1773.5|1773.2|1772.5|1772.2|699
1685643900000|2023-06-01 18:25:00|1772.8|1772.5|1772.6|1772.3|1773.5|1773.2|1772.1|1771.8|764
1685644200000|2023-06-01 18:30:00|1772.5|1772.2|1771.5|1771.2|1772.9|1772.6|1771.5|1771.2|584
1685644500000|2023-06-01 18:35:00|1771.6|1771.3|1771.6|1771.3|1772.9|1772.6|1771|1770.7|921
1685644800000|2023-06-01 18:40:00|1771.5|1771.2|1772.4|1772.1|1772.9|1772.6|1771.5|1771.2|761
1685645100000|2023-06-01 18:45:00|1772.5|1772.2|1772.1|1771.8|1773.3|1773|1772.1|1771.8|688
1685645400000|2023-06-01 18:50:00|1772.2|1771.9|1772.5|1772.2|1773.4|1773.1|1771.9|1771.6|1079
1685645700000|2023-06-01 18:55:00|1772.6|1772.3|1772.9|1772.6|1773.3|1773|1771.7|1771.4|1461
1685646000000|2023-06-01 19:00:00|1773.1|1772.8|1773.9|1773.6|1773.9|1773.6|1772.5|1772.2|1124
1685646300000|2023-06-01 19:05:00|1773.8|1773.5|1772.2|1771.9|1774.3|1774|1772.2|1771.9|1090
1685646600000|2023-06-01 19:10:00|1772.3|1772|1773.9|1773.6|1773.9|1773.6|1771.8|1771.5|971
1685646900000|2023-06-01 19:15:00|1773.8|1773.5|1772.9|1772.6|1774.5|1774.2|1772.7|1772.4|838
1685647200000|2023-06-01 19:20:00|1772.8|1772.5|1771.3|1771|1773.3|1773|1771.3|1771|1378
1685647500000|2023-06-01 19:25:00|1771.4|1771.1|1770.3|1770|1772.1|1771.8|1769.8|1769.5|1745
1685647800000|2023-06-01 19:30:00|1770.2|1769.9|1767.8|1767.5|1771.3|1771|1767|1766.7|3049
1685648100000|2023-06-01 19:35:00|1767.7|1767.4|1767.5|1767.2|1768.1|1767.8|1766.3|1766|2490
1685648400000|2023-06-01 19:40:00|1767.3|1767|1768.7|1768.4|1768.8|1768.5|1767|1766.7|2206
1685648700000|2023-06-01 19:45:00|1768.5|1768.2|1770.1|1769.8|1770.4|1770.1|1768.2|1767.9|1728
1685649000000|2023-06-01 19:50:00|1769.6|1769.3|1768.8|1768.5|1769.8|1769.5|1766.9|1766.6|3084
1685649300000|2023-06-01 19:55:00|1769|1768.7|1769.1|1768.8|1769.7|1769.4|1767.4|1767.1|9833
1685649600000|2023-06-01 20:00:00|1769|1768.7|1770.7|1770.4|1770.7|1770.4|1768.1|1767.8|3777
1685649900000|2023-06-01 20:05:00|1770.6|1770.3|1770.4|1770.1|1770.8|1770.5|1770.2|1769.9|797
1685650200000|2023-06-01 20:10:00|1770.5|1770.2|1770|1769.7|1771.4|1771.1|1769.9|1769.6|956
1685650500000|2023-06-01 20:15:00|1769.9|1769.6|1770.3|1770|1770.4|1770.1|1769.6|1769.3|498
1685650800000|2023-06-01 20:20:00|1770.4|1770.1|1771|1770.7|1771|1770.7|1770.4|1770.1|182
1685651100000|2023-06-01 20:25:00|1770.9|1770.6|1770.3|1770|1771|1770.7|1770.2|1769.9|88
1685651400000|2023-06-01 20:30:00|1770.2|1769.9|1770.5|1770.2|1770.7|1770.4|1770.2|1769.9|112
1685651700000|2023-06-01 20:35:00|1770.4|1770.1|1770.4|1770.1|1770.6|1770.3|1770.3|1770|52
1685652000000|2023-06-01 20:40:00|1770.3|1770|1771|1770.7|1771|1770.7|1770.1|1769.8|150
1685652300000|2023-06-01 20:45:00|1770.8|1770.5|1769.9|1769.6|1770.9|1770.6|1769.9|1769.6|198
1685652600000|2023-06-01 20:50:00|1770|1769.7|1770|1769.7|1770.6|1770.3|1769.8|1769.5|327
1685652900000|2023-06-01 20:55:00|1770.1|1769.8|1770.8|1770|1770.8|1770.5|1769.9|1769.6|185
1685653200000|2023-06-01 21:00:00|1770.7|1769.9|1770.8|1770|1771.1|1770.3|1770.7|1769.9|9
1685653500000|2023-06-01 21:05:00|1770.7|1769.9|1771|1770.2|1771|1770.2|1770.7|1769.9|0
1685653800000|2023-06-01 21:10:00|1771.1|1770.3|1772.1|1771.3|1772.1|1771.3|1771|1770.2|0
1685654100000|2023-06-01 21:15:00|1772|1771.2|1772.1|1771.3|1772.2|1771.4|1772|1771.2|0
1685654400000|2023-06-01 21:20:00|1772|1771.2|1772|1771.2|1772.2|1771.4|1771.8|1771|0
1685654700000|2023-06-01 21:25:00|1772.1|1771.3|1772.3|1771.5|1772.3|1771.5|1771.9|1771.1|0
1685655000000|2023-06-01 21:30:00|1772.4|1771.6|1772.1|1771.3|1772.5|1771.7|1772|1771.2|0
1685655300000|2023-06-01 21:35:00|1772.3|1771.5|1772.2|1771.4|1772.3|1771.5|1772.2|1771.4|0
1685655600000|2023-06-01 21:40:00|1772.1|1771.3|1772.1|1771.3|1772.1|1771.3|1772.1|1771.3|0
1685656200000|2023-06-01 21:50:00|1772|1771.2|1772|1771.2|1772|1771.2|1772|1771.2|0
1685656500000|2023-06-01 21:55:00|1772.1|1771.3|1771.9|1771.1|1772.1|1771.3|1771.9|1771.1|0
1685656800000|2023-06-01 22:00:00|1771.5|1770.7|1771.1|1770.8|1771.7|1771.2|1770.8|1770.5|79
1685657100000|2023-06-01 22:05:00|1771.2|1770.9|1771.2|1770.9|1771.3|1771|1771.1|1770.8|73
1685657400000|2023-06-01 22:10:00|1771.1|1770.8|1771.3|1771|1771.4|1771.1|1771.1|1770.8|23
1685657700000|2023-06-01 22:15:00|1771.4|1771.1|1771|1770.7|1771.4|1771.1|1770.9|1770.6|46
1685658000000|2023-06-01 22:20:00|1770.9|1770.6|1771.2|1770.9|1771.2|1770.9|1770.9|1770.6|29
1685658300000|2023-06-01 22:25:00|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|1770.8|1770.5|23
1685658600000|2023-06-01 22:30:00|1771|1770.7|1771.1|1770.8|1771.2|1770.9|1770.8|1770.5|36
1685658900000|2023-06-01 22:35:00|1770.9|1770.6|1771.2|1770.9|1771.2|1770.9|1770.9|1770.6|23
1685659200000|2023-06-01 22:40:00|1771.3|1771|1771.1|1770.8|1771.3|1771|1771|1770.7|14
1685659500000|2023-06-01 22:45:00|1771|1770.7|1771.1|1770.8|1771.2|1770.9|1770.8|1770.5|17
1685659800000|2023-06-01 22:50:00|1771|1770.7|1771.3|1771|1771.3|1771|1771|1770.7|29
1685660100000|2023-06-01 22:55:00|1771.4|1771.1|1771.5|1771.2|1771.5|1771.2|1771.3|1771|15
1685660400000|2023-06-01 23:00:00|1771.4|1771.1|1770.6|1770.3|1771.4|1771.1|1770.5|1770.2|98
1685660700000|2023-06-01 23:05:00|1770.4|1770.1|1770.7|1770.4|1770.9|1770.6|1770.4|1770.1|36
1685661000000|2023-06-01 23:10:00|1770.8|1770.5|1770.7|1770.4|1770.8|1770.5|1770.3|1770|22
1685661300000|2023-06-01 23:15:00|1770.6|1770.3|1770.7|1770.4|1770.8|1770.5|1770.5|1770.2|13
1685661600000|2023-06-01 23:20:00|1770.8|1770.5|1770.8|1770.5|1770.9|1770.6|1770.7|1770.4|10
1685661900000|2023-06-01 23:25:00|1770.7|1770.4|1770.3|1770|1770.7|1770.4|1770.3|1770|8
1685662200000|2023-06-01 23:30:00|1770.4|1770.1|1770.6|1770.3|1770.8|1770.5|1770.4|1770.1|15
1685662500000|2023-06-01 23:35:00|1770.5|1770.2|1770.6|1770.3|1770.7|1770.4|1770.5|1770.2|10
1685662800000|2023-06-01 23:40:00|1770.5|1770.2|1770.7|1770.4|1770.8|1770.5|1770.5|1770.2|19
1685663100000|2023-06-01 23:45:00|1770.6|1770.3|1770|1769.7|1770.6|1770.3|1769.9|1769.6|74
1685663400000|2023-06-01 23:50:00|1770.1|1769.8|1770.1|1769.8|1770.2|1769.9|1769.7|1769.4|46
1685663700000|2023-06-01 23:55:00|1770|1769.7|1770|1769.7|1770.2|1769.9|1769.9|1769.6|38
1685664000000|2023-06-02 00:00:00|1769.9|1769.6|1769.8|1769.5|1770.2|1769.9|1769.6|1769.3|82
1685664300000|2023-06-02 00:05:00|1769.7|1769.4|1770.1|1769.8|1770.3|1770|1769.7|1769.4|35
1685664600000|2023-06-02 00:10:00|1770|1769.7|1770|1769.7|1770.3|1770|1769.7|1769.4|25
1685664900000|2023-06-02 00:15:00|1770.1|1769.8|1770.4|1770.1|1770.6|1770.3|1770|1769.7|37
1685665200000|2023-06-02 00:20:00|1770.5|1770.2|1770.4|1770.1|1770.6|1770.3|1770.2|1769.9|35
1685665500000|2023-06-02 00:25:00|1770.3|1770|1770.3|1770|1770.5|1770.2|1770.1|1769.8|20
1685665800000|2023-06-02 00:30:00|1770.2|1769.9|1770.1|1769.8|1770.3|1770|1769.8|1769.5|12
1685666100000|2023-06-02 00:35:00|1770|1769.7|1769.9|1769.6|1770.2|1769.9|1769.8|1769.5|2
1685666400000|2023-06-02 00:40:00|1770|1769.7|1769.9|1769.6|1770.2|1769.9|1769.9|1769.6|2
1685666700000|2023-06-02 00:45:00|1770|1769.7|1769.9|1769.6|1770.2|1769.9|1769.8|1769.5|6
1685667000000|2023-06-02 00:50:00|1770|1769.7|1769.9|1769.6|1770.2|1769.9|1769.8|1769.5|17
1685667300000|2023-06-02 00:55:00|1769.8|1769.5|1769.8|1769.5|1770|1769.7|1769.7|1769.4|4
1685667600000|2023-06-02 01:00:00|1769.7|1769.4|1769.8|1769.5|1769.9|1769.6|1769.5|1769.2|24
1685667900000|2023-06-02 01:05:00|1769.9|1769.6|1770|1769.7|1770.2|1769.9|1769.7|1769.4|108
1685668200000|2023-06-02 01:10:00|1769.9|1769.6|1770.1|1769.8|1770.3|1770|1769.7|1769.4|13
1685668500000|2023-06-02 01:15:00|1770|1769.7|1770.1|1769.8|1770.2|1769.9|1769.9|1769.6|16
1685668800000|2023-06-02 01:20:00|1770|1769.7|1770.5|1770.2|1770.5|1770.2|1770|1769.7|49
1685669100000|2023-06-02 01:25:00|1770.4|1770.1|1770.3|1770|1770.5|1770.2|1770.2|1769.9|7
1685669400000|2023-06-02 01:30:00|1770.2|1769.9|1770.3|1770|1770.4|1770.1|1770|1769.7|63
1685669700000|2023-06-02 01:35:00|1770.4|1770.1|1770.6|1770.3|1770.7|1770.4|1770|1769.7|30
1685670000000|2023-06-02 01:40:00|1770.5|1770.2|1770.3|1770|1770.6|1770.3|1770.2|1769.9|11
1685670300000|2023-06-02 01:45:00|1770.2|1769.9|1771|1770.7|1771.1|1770.8|1770.2|1769.9|27
1685670600000|2023-06-02 01:50:00|1771.1|1770.8|1770.7|1770.4|1771.1|1770.8|1770.7|1770.4|23
1685670900000|2023-06-02 01:55:00|1770.8|1770.5|1770.5|1770.2|1770.9|1770.6|1770.2|1769.9|69
1685671200000|2023-06-02 02:00:00|1770.4|1770.1|1770.2|1769.9|1770.5|1770.2|1769.9|1769.6|38
1685671500000|2023-06-02 02:05:00|1770.3|1770|1770.4|1770.1|1770.4|1770.1|1770|1769.7|27
1685671800000|2023-06-02 02:10:00|1770.3|1770|1770.6|1770.3|1770.8|1770.5|1770.3|1770|31
1685672100000|2023-06-02 02:15:00|1770.7|1770.4|1771|1770.7|1771.1|1770.8|1770.7|1770.4|14
1685672400000|2023-06-02 02:20:00|1771.1|1770.8|1771.2|1770.9|1771.6|1771.3|1771|1770.7|44
1685672700000|2023-06-02 02:25:00|1771.1|1770.8|1771.5|1771.2|1771.6|1771.3|1771|1770.7|20
1685673000000|2023-06-02 02:30:00|1771.4|1771.1|1771.5|1771.2|1771.6|1771.3|1771.2|1770.9|31
1685673300000|2023-06-02 02:35:00|1771.4|1771.1|1771.5|1771.2|1771.7|1771.4|1771.1|1770.8|170
1685673600000|2023-06-02 02:40:00|1771.4|1771.1|1771.3|1771|1771.5|1771.2|1771.1|1770.8|79
1685673900000|2023-06-02 02:45:00|1771.2|1770.9|1771.1|1770.8|1771.7|1771.4|1771|1770.7|93
1685674200000|2023-06-02 02:50:00|1771.2|1770.9|1771.4|1771.1|1771.7|1771.4|1771|1770.7|24
1685674500000|2023-06-02 02:55:00|1771.3|1771|1771.4|1771.1|1771.6|1771.3|1771.3|1771|16
1685674800000|2023-06-02 03:00:00|1771.3|1771|1771.5|1771.2|1771.7|1771.4|1771.1|1770.8|36
1685675100000|2023-06-02 03:05:00|1771.6|1771.3|1771.5|1771.2|1771.6|1771.3|1771.3|1771|8
1685675400000|2023-06-02 03:10:00|1771.4|1771.1|1771.5|1771.2|1771.6|1771.3|1771.3|1771|14
1685675700000|2023-06-02 03:15:00|1771.4|1771.1|1771.5|1771.2|1771.6|1771.3|1771.3|1771|32
1685676000000|2023-06-02 03:20:00|1771.4|1771.1|1771.5|1771.2|1771.5|1771.2|1771.2|1770.9|53
1685676300000|2023-06-02 03:25:00|1771.4|1771.1|1772.4|1772.1|1772.4|1772.1|1771.4|1771.1|88
1685676600000|2023-06-02 03:30:00|1772.3|1772|1774.4|1774.1|1774.6|1774.3|1772.3|1772|191
1685676900000|2023-06-02 03:35:00|1774.3|1774|1772.9|1772.6|1774.4|1774.1|1772.8|1772.5|67
1685677200000|2023-06-02 03:40:00|1772.8|1772.5|1773.3|1773|1773.5|1773.2|1772.8|1772.5|56
1685677500000|2023-06-02 03:45:00|1773.2|1772.9|1774.2|1773.9|1774.2|1773.9|1773.2|1772.9|118
1685677800000|2023-06-02 03:50:00|1774.1|1773.8|1774.3|1774|1774.4|1774.1|1774.1|1773.8|23
1685678100000|2023-06-02 03:55:00|1774.2|1773.9|1774|1773.7|1774.3|1774|1773.9|1773.6|20
1685678400000|2023-06-02 04:00:00|1774.1|1773.8|1773.8|1773.5|1774.1|1773.8|1773.8|1773.5|10
1685678700000|2023-06-02 04:05:00|1773.9|1773.6|1773.8|1773.5|1774.1|1773.8|1773.8|1773.5|23
1685679000000|2023-06-02 04:10:00|1773.7|1773.4|1773.9|1773.6|1773.9|1773.6|1773.7|1773.4|11
1685679300000|2023-06-02 04:15:00|1773.8|1773.5|1774.3|1774|1774.4|1774.1|1773.8|1773.5|15
1685679600000|2023-06-02 04:20:00|1774.4|1774.1|1774.3|1774|1774.4|1774.1|1774.1|1773.8|12
1685679900000|2023-06-02 04:25:00|1774.2|1773.9|1774.4|1774.1|1774.4|1774.1|1774.1|1773.8|16
1685680200000|2023-06-02 04:30:00|1774.3|1774|1774.2|1773.9|1774.6|1774.3|1774.1|1773.8|18
1685680500000|2023-06-02 04:35:00|1774.3|1774|1774|1773.7|1774.4|1774.1|1774|1773.7|6
1685680800000|2023-06-02 04:40:00|1774.1|1773.8|1774.1|1773.8|1774.2|1773.9|1773.9|1773.6|33
1685681100000|2023-06-02 04:45:00|1774|1773.7|1774|1773.7|1774.1|1773.8|1773.8|1773.5|17
1685681400000|2023-06-02 04:50:00|1773.9|1773.6|1773.9|1773.6|1774|1773.7|1773.7|1773.4|18
1685681700000|2023-06-02 04:55:00|1773.8|1773.5|1773.9|1773.6|1773.9|1773.6|1773.7|1773.4|13
1685682000000|2023-06-02 05:00:00|1773.8|1773.5|1774.1|1773.8|1774.2|1773.9|1773.8|1773.5|30
1685682300000|2023-06-02 05:05:00|1774|1773.7|1773.9|1773.6|1774.1|1773.8|1773.8|1773.5|22
1685682600000|2023-06-02 05:10:00|1774|1773.7|1774.4|1774.1|1774.4|1774.1|1773.9|1773.6|23
1685682900000|2023-06-02 05:15:00|1774.3|1774|1774.6|1774.3|1774.6|1774.3|1774.1|1773.8|23
1685683200000|2023-06-02 05:20:00|1774.5|1774.2|1774.3|1774|1774.8|1774.5|1774.2|1773.9|28
1685683500000|2023-06-02 05:25:00|1774.4|1774.1|1774.3|1774|1774.4|1774.1|1774.2|1773.9|14
1685683800000|2023-06-02 05:30:00|1774.2|1773.9|1774.9|1774.6|1775|1774.7|1774.2|1773.9|100
1685684100000|2023-06-02 05:35:00|1775|1774.7|1775|1774.7|1775|1774.7|1774.6|1774.3|20
1685684400000|2023-06-02 05:40:00|1775.1|1774.8|1775.2|1774.9|1775.5|1775.2|1774.9|1774.6|66
1685684700000|2023-06-02 05:45:00|1775.1|1774.8|1774.8|1774.5|1775.2|1774.9|1774.8|1774.5|16
1685685000000|2023-06-02 05:50:00|1774.9|1774.6|1774.6|1774.3|1774.9|1774.6|1774.4|1774.1|32
1685685300000|2023-06-02 05:55:00|1774.5|1774.2|1774.8|1774.5|1774.9|1774.6|1774.4|1774.1|30
1685685600000|2023-06-02 06:00:00|1774.7|1774.4|1774.2|1773.9|1774.8|1774.5|1773.8|1773.5|185
1685685900000|2023-06-02 06:05:00|1774.1|1773.8|1774.6|1774.3|1774.8|1774.5|1774|1773.7|69
1685686200000|2023-06-02 06:10:00|1774.5|1774.2|1774.7|1774.4|1775.3|1775|1774.4|1774.1|98
1685686500000|2023-06-02 06:15:00|1774.6|1774.3|1774.7|1774.4|1774.9|1774.6|1774.3|1774|35
1685686800000|2023-06-02 06:20:00|1774.6|1774.3|1775.7|1775.4|1775.9|1775.6|1774.5|1774.2|109
1685687100000|2023-06-02 06:25:00|1775.6|1775.3|1775.5|1775.2|1775.6|1775.3|1775.1|1774.8|64
1685687400000|2023-06-02 06:30:00|1775.6|1775.3|1776|1775.7|1776.1|1775.8|1775.1|1774.8|65
1685687700000|2023-06-02 06:35:00|1775.9|1775.6|1775.3|1775|1775.9|1775.6|1775.3|1775|100
1685688000000|2023-06-02 06:40:00|1775.2|1774.9|1775.9|1775.6|1776|1775.7|1775.1|1774.8|90
1685688300000|2023-06-02 06:45:00|1775.8|1775.5|1776.2|1775.9|1776.5|1776.2|1775.5|1775.2|114
1685688600000|2023-06-02 06:50:00|1776.3|1776|1776.3|1776|1776.5|1776.2|1775.9|1775.6|47
1685688900000|2023-06-02 06:55:00|1776.4|1776.1|1775.9|1775.6|1776.6|1776.3|1775.9|1775.6|79
1685689200000|2023-06-02 07:00:00|1775.7|1775.4|1776.8|1776.5|1777.4|1777.1|1775.2|1774.9|330
1685689500000|2023-06-02 07:05:00|1776.6|1776.3|1776.2|1775.9|1777.4|1777.1|1775.4|1775.1|206
1685689800000|2023-06-02 07:10:00|1776.3|1776|1774.8|1774.5|1776.8|1776.5|1774.3|1774|267
1685690100000|2023-06-02 07:15:00|1774.7|1774.4|1777.4|1777.1|1777.4|1777.1|1774.7|1774.4|220
1685690400000|2023-06-02 07:20:00|1777.3|1777|1776.3|1776|1777.4|1777.1|1775.8|1775.5|132
1685690700000|2023-06-02 07:25:00|1776.2|1775.9|1775.6|1775.3|1776.4|1776.1|1775.3|1775|102
1685691000000|2023-06-02 07:30:00|1775.7|1775.4|1775.5|1775.2|1776.7|1776.4|1775.4|1775.1|102
1685691300000|2023-06-02 07:35:00|1775.6|1775.3|1776.3|1776|1776.8|1776.5|1775.5|1775.2|140
1685691600000|2023-06-02 07:40:00|1776.2|1775.9|1776.7|1776.4|1777.2|1776.9|1776.2|1775.9|119
1685691900000|2023-06-02 07:45:00|1776.6|1776.3|1777.4|1777.1|1777.4|1777.1|1776.4|1776.1|78
1685692200000|2023-06-02 07:50:00|1777.5|1777.2|1776.8|1776.5|1778.2|1777.9|1776.6|1776.3|325
1685692500000|2023-06-02 07:55:00|1776.9|1776.6|1778.3|1778|1778.3|1778|1776.8|1776.5|116
1685692800000|2023-06-02 08:00:00|1778.2|1777.9|1779.1|1778.8|1779.4|1779.1|1778|1777.7|309
1685693100000|2023-06-02 08:05:00|1779|1778.7|1778.2|1777.9|1779.1|1778.8|1777.8|1777.5|110
1685693400000|2023-06-02 08:10:00|1778.1|1777.8|1779|1778.7|1779.1|1778.8|1777.9|1777.6|114
1685693700000|2023-06-02 08:15:00|1779.1|1778.8|1780.4|1780.1|1780.8|1780.5|1779.1|1778.8|363
1685694000000|2023-06-02 08:20:00|1780.3|1780|1779.5|1779.2|1780.6|1780.3|1779.4|1779.1|113
1685694300000|2023-06-02 08:25:00|1779.6|1779.3|1778.8|1778.5|1780.1|1779.8|1778.7|1778.4|102
1685694600000|2023-06-02 08:30:00|1778.7|1778.4|1779.3|1779|1779.9|1779.6|1778.7|1778.4|136
1685694900000|2023-06-02 08:35:00|1779.2|1778.9|1779.1|1778.8|1779.4|1779.1|1778.6|1778.3|233
1685695200000|2023-06-02 08:40:00|1779|1778.7|1778.7|1778.4|1779.1|1778.8|1777.6|1777.3|238
1685695500000|2023-06-02 08:45:00|1778.6|1778.3|1777.4|1777.1|1778.6|1778.3|1777.3|1777|129
1685695800000|2023-06-02 08:50:00|1777.5|1777.2|1779.1|1778.8|1779.1|1778.8|1777.3|1777|210
1685696100000|2023-06-02 08:55:00|1779.2|1778.9|1779.6|1779.3|1779.9|1779.6|1779|1778.7|235
1685696400000|2023-06-02 09:00:00|1779.4|1779.1|1779|1778.7|1779.5|1779.2|1778.8|1778.5|139
1685696700000|2023-06-02 09:05:00|1778.9|1778.6|1779.1|1778.8|1779.2|1778.9|1778.2|1777.9|101
1685697000000|2023-06-02 09:10:00|1779.2|1778.9|1780.8|1780.5|1781|1780.7|1779.1|1778.8|203
1685697300000|2023-06-02 09:15:00|1780.9|1780.6|1782.1|1781.8|1782.7|1782.4|1780.6|1780.3|318
1685697600000|2023-06-02 09:20:00|1782.2|1781.9|1781.7|1781.4|1783|1782.7|1781.5|1781.2|327
1685697900000|2023-06-02 09:25:00|1781.8|1781.5|1782.3|1782|1782.3|1782|1780.7|1780.4|155
1685698200000|2023-06-02 09:30:00|1782.2|1781.9|1781.8|1781.5|1782.6|1782.3|1781.7|1781.4|121
1685698500000|2023-06-02 09:35:00|1781.7|1781.4|1781.6|1781.3|1782.1|1781.8|1781.1|1780.8|161
1685698800000|2023-06-02 09:40:00|1781.7|1781.4|1780.7|1780.4|1781.7|1781.4|1780.5|1780.2|98
1685699100000|2023-06-02 09:45:00|1780.6|1780.3|1780.5|1780.2|1780.8|1780.5|1780.1|1779.8|79
1685699400000|2023-06-02 09:50:00|1780.4|1780.1|1780.4|1780.1|1780.7|1780.4|1780|1779.7|108
1685699700000|2023-06-02 09:55:00|1780.3|1780|1780.6|1780.3|1780.8|1780.5|1780.2|1779.9|90
1685700000000|2023-06-02 10:00:00|1780.5|1780.2|1780|1779.7|1780.7|1780.4|1779.8|1779.5|111
1685700300000|2023-06-02 10:05:00|1780.1|1779.8|1780.9|1780.6|1781.3|1781|1780|1779.7|172
1685700600000|2023-06-02 10:10:00|1780.8|1780.5|1781.1|1780.8|1781.4|1781.1|1780.3|1780|234
1685700900000|2023-06-02 10:15:00|1781|1780.7|1782|1781.7|1782.4|1782.1|1781|1780.7|229
1685701200000|2023-06-02 10:20:00|1781.9|1781.6|1781.7|1781.4|1782|1781.7|1781.1|1780.8|315
1685701500000|2023-06-02 10:25:00|1781.6|1781.3|1782|1781.7|1782.2|1781.9|1781.5|1781.2|139
1685701800000|2023-06-02 10:30:00|1781.9|1781.6|1782|1781.7|1782.3|1782|1781.8|1781.5|95
1685702100000|2023-06-02 10:35:00|1782.1|1781.8|1782.2|1781.9|1782.3|1782|1781.9|1781.6|73
1685702400000|2023-06-02 10:40:00|1782.3|1782|1782.3|1782|1782.6|1782.3|1781.3|1781|389
1685702700000|2023-06-02 10:45:00|1782.2|1781.9|1782.9|1782.6|1783.3|1783|1782.1|1781.8|269
1685703000000|2023-06-02 10:50:00|1783|1782.7|1783.3|1783|1783.4|1783.1|1782.5|1782.2|445
1685703300000|2023-06-02 10:55:00|1783.4|1783.1|1784.4|1784.1|1784.6|1784.3|1783.3|1783|502
1685703600000|2023-06-02 11:00:00|1784.3|1784|1783.6|1783.3|1784.4|1784.1|1783.2|1782.9|277
1685703900000|2023-06-02 11:05:00|1783.5|1783.2|1783.6|1783.3|1784.2|1783.9|1783.5|1783.2|135
1685704200000|2023-06-02 11:10:00|1783.5|1783.2|1784.3|1784|1784.6|1784.3|1783.1|1782.8|166
1685704500000|2023-06-02 11:15:00|1784.4|1784.1|1783.7|1783.4|1785.1|1784.8|1783.5|1783.2|173
1685704800000|2023-06-02 11:20:00|1783.8|1783.5|1783.3|1783|1783.9|1783.6|1783.2|1782.9|115
1685705100000|2023-06-02 11:25:00|1783.4|1783.1|1783.7|1783.4|1784|1783.7|1783.2|1782.9|224
1685705400000|2023-06-02 11:30:00|1783.6|1783.3|1783.8|1783.5|1784.3|1784|1783.2|1782.9|203
1685705700000|2023-06-02 11:35:00|1783.7|1783.4|1782.7|1782.4|1783.8|1783.5|1782.4|1782.1|136
1685706000000|2023-06-02 11:40:00|1782.8|1782.5|1781.4|1781.1|1783|1782.7|1781.1|1780.8|154
1685706300000|2023-06-02 11:45:00|1781.3|1781|1782|1781.7|1782.1|1781.8|1781|1780.7|215
1685706600000|2023-06-02 11:50:00|1782.1|1781.8|1782.3|1782|1782.5|1782.2|1781.8|1781.5|80
1685706900000|2023-06-02 11:55:00|1782.2|1781.9|1781.3|1781|1782.6|1782.3|1781.2|1780.9|151
1685707200000|2023-06-02 12:00:00|1781.2|1780.9|1781.8|1781.5|1782|1781.7|1780.9|1780.6|200
1685707500000|2023-06-02 12:05:00|1781.7|1781.4|1781.8|1781.5|1781.9|1781.6|1781.1|1780.8|246
1685707800000|2023-06-02 12:10:00|1781.7|1781.4|1780.1|1779.8|1781.8|1781.5|1780|1779.7|266
1685708100000|2023-06-02 12:15:00|1780|1779.7|1778.6|1778.3|1780.3|1780|1777.7|1777.4|602
1685708400000|2023-06-02 12:20:00|1778.5|1778.2|1779.3|1779|1779.5|1779.2|1777.8|1777.5|320
1685708700000|2023-06-02 12:25:00|1779.2|1778.9|1779.3|1779|1780.3|1780|1778.2|1777.9|634
1685709000000|2023-06-02 12:30:00|1779.2|1778.9|1789.2|1788.9|1791.7|1791.4|1776|1775.7|5220
1685709300000|2023-06-02 12:35:00|1789.6|1789.3|1787.9|1787.6|1790.8|1790.5|1786.1|1785.8|2845
1685709600000|2023-06-02 12:40:00|1787.8|1787.5|1789.6|1789.3|1790.1|1789.8|1787.6|1787.3|1751
1685709900000|2023-06-02 12:45:00|1789.5|1789.2|1791.4|1791.1|1792.2|1791.9|1788.1|1787.8|1713
1685710200000|2023-06-02 12:50:00|1791.5|1791.2|1789.1|1788.8|1791.6|1791.3|1787.8|1787.5|1777
1685710500000|2023-06-02 12:55:00|1789|1788.7|1789.8|1789.5|1790.4|1790.1|1788|1787.7|520
1685710800000|2023-06-02 13:00:00|1790|1789.7|1793.1|1792.8|1794.3|1794|1789.6|1789.3|1288
1685711100000|2023-06-02 13:05:00|1793.2|1792.9|1793.3|1793|1793.7|1793.4|1791.9|1791.6|965
1685711400000|2023-06-02 13:10:00|1793.4|1793.1|1793.1|1792.8|1793.7|1793.4|1791.9|1791.6|811
1685711700000|2023-06-02 13:15:00|1793.2|1792.9|1792.8|1792.5|1793.5|1793.2|1791.4|1791.1|889
1685712000000|2023-06-02 13:20:00|1792.7|1792.4|1791.3|1791|1792.7|1792.4|1790.5|1790.2|604
1685712300000|2023-06-02 13:25:00|1791.2|1790.9|1792.9|1792.6|1795.1|1794.8|1791|1790.7|1490
1685712600000|2023-06-02 13:30:00|1792.4|1792.1|1793.6|1793.3|1803.8|1803.5|1792.3|1792|12660
1685712900000|2023-06-02 13:35:00|1794.2|1793.9|1798|1797.7|1803.2|1802.9|1794.2|1793.9|7488
1685713200000|2023-06-02 13:40:00|1798.3|1798|1796.4|1796.1|1799|1798.7|1794.7|1794.4|4407
1685713500000|2023-06-02 13:45:00|1796.2|1795.9|1794.6|1794.3|1798.2|1797.9|1792.5|1792.2|6587
1685713800000|2023-06-02 13:50:00|1794.7|1794.4|1795.2|1794.9|1797.7|1797.4|1791.6|1791.3|5580
1685714100000|2023-06-02 13:55:00|1795.6|1795.3|1789.8|1789.5|1797.1|1796.8|1788.2|1787.9|5363
1685714400000|2023-06-02 14:00:00|1789.9|1789.6|1791.4|1791.1|1791.5|1791.2|1787.2|1786.9|4698
1685714700000|2023-06-02 14:05:00|1791.8|1791.5|1792.3|1792|1793.4|1793.1|1790.5|1790.2|4432
1685715000000|2023-06-02 14:10:00|1792.7|1792.4|1796.9|1796.6|1797|1796.7|1791|1790.7|3434
1685715300000|2023-06-02 14:15:00|1796.8|1796.5|1795.2|1794.9|1797.8|1797.5|1792.9|1792.6|3185
1685715600000|2023-06-02 14:20:00|1795.3|1795|1797.1|1796.8|1798.2|1797.9|1794.9|1794.6|3283
1685715900000|2023-06-02 14:25:00|1797.2|1796.9|1801.1|1800.8|1801.8|1801.5|1796.3|1796|3790
1685716200000|2023-06-02 14:30:00|1801.2|1800.9|1800.7|1800.4|1801.9|1801.6|1798.6|1798.3|3000
1685716500000|2023-06-02 14:35:00|1800.6|1800.3|1804|1803.7|1804.3|1804|1799.8|1799.5|3006
1685716800000|2023-06-02 14:40:00|1804.2|1803.9|1804.1|1803.8|1804.9|1804.6|1802.7|1802.4|2953
1685717100000|2023-06-02 14:45:00|1804.3|1804|1805.5|1805.2|1807.3|1807|1803.6|1803.3|3443
1685717400000|2023-06-02 14:50:00|1805.3|1805|1805.8|1805.5|1806.2|1805.9|1804.5|1804.2|2227
1685717700000|2023-06-02 14:55:00|1805.7|1805.4|1807.5|1807.2|1807.5|1807.2|1804.8|1804.5|2992
1685718000000|2023-06-02 15:00:00|1807.6|1807.3|1809.9|1809.6|1810.5|1810.2|1807.5|1807.2|4778
1685718300000|2023-06-02 15:05:00|1809.8|1809.5|1809.6|1809.3|1810.4|1810.1|1808.1|1807.8|3180
1685718600000|2023-06-02 15:10:00|1809.7|1809.4|1810.6|1810.3|1811.4|1811.1|1809.6|1809.3|1888
1685718900000|2023-06-02 15:15:00|1810.5|1810.2|1812.9|1812.6|1813.2|1812.9|1810.4|1810.1|1897
1685719200000|2023-06-02 15:20:00|1812.8|1812.5|1811.4|1811.1|1813.7|1813.4|1810.5|1810.2|2471
1685719500000|2023-06-02 15:25:00|1811.3|1811|1812|1811.7|1813|1812.7|1810.4|1810.1|2034
1685719800000|2023-06-02 15:30:00|1812.1|1811.8|1810.4|1810.1|1812.7|1812.4|1809.8|1809.5|2885
1685720100000|2023-06-02 15:35:00|1810.3|1810|1809.2|1808.9|1811.4|1811.1|1808.8|1808.5|2933
1685720400000|2023-06-02 15:40:00|1809|1808.7|1810.7|1810.4|1812.1|1811.8|1809|1808.7|2172
1685720700000|2023-06-02 15:45:00|1810.6|1810.3|1808.9|1808.6|1811|1810.7|1808.5|1808.2|1801
1685721000000|2023-06-02 15:50:00|1808.8|1808.5|1809.7|1809.4|1810.2|1809.9|1807.4|1807.1|3101
1685721300000|2023-06-02 15:55:00|1809.6|1809.3|1812.1|1811.8|1812.1|1811.8|1809.4|1809.1|1757
1685721600000|2023-06-02 16:00:00|1812.5|1812.2|1811.7|1811.4|1812.9|1812.6|1810.8|1810.5|1972
1685721900000|2023-06-02 16:05:00|1811.6|1811.3|1812.4|1812.1|1813.4|1813.1|1811.2|1810.9|1534
1685722200000|2023-06-02 16:10:00|1812.5|1812.2|1813.1|1812.8|1813.6|1813.3|1812.3|1812|1388
1685722500000|2023-06-02 16:15:00|1813|1812.7|1812.7|1812.4|1813.4|1813.1|1812|1811.7|1216
1685722800000|2023-06-02 16:20:00|1812.6|1812.3|1813.7|1813.4|1814.4|1814.1|1812.3|1812|2135
1685723100000|2023-06-02 16:25:00|1813.8|1813.5|1815.2|1814.9|1815.3|1815|1813.8|1813.5|1611
1685723400000|2023-06-02 16:30:00|1815.3|1815|1816|1815.7|1816.1|1815.8|1814.6|1814.3|1730
1685723700000|2023-06-02 16:35:00|1816.1|1815.8|1816.8|1816.5|1817.1|1816.8|1815.9|1815.6|1456
1685724000000|2023-06-02 16:40:00|1816.9|1816.6|1817.3|1817|1817.4|1817.1|1814.9|1814.6|1822
1685724300000|2023-06-02 16:45:00|1817.4|1817.1|1817.2|1816.9|1819.1|1818.8|1817.1|1816.8|2605
1685724600000|2023-06-02 16:50:00|1817.3|1817|1817.7|1817.4|1818.2|1817.9|1817.1|1816.8|1374
1685724900000|2023-06-02 16:55:00|1817.6|1817.3|1817.5|1817.2|1818.2|1817.9|1816.9|1816.6|1240
1685725200000|2023-06-02 17:00:00|1817.4|1817.1|1816.1|1815.8|1817.8|1817.5|1816|1815.7|1221
1685725500000|2023-06-02 17:05:00|1816|1815.7|1817.2|1816.9|1817.6|1817.3|1816|1815.7|1307
1685725800000|2023-06-02 17:10:00|1817|1816.7|1818|1817.7|1818|1817.7|1816.7|1816.4|1928
1685726100000|2023-06-02 17:15:00|1817.9|1817.6|1820.3|1820|1820.5|1820.2|1817.9|1817.6|1509
1685726400000|2023-06-02 17:20:00|1820.2|1819.9|1822.1|1821.8|1823.7|1823.4|1820.2|1819.9|3098
1685726700000|2023-06-02 17:25:00|1822|1821.7|1824.4|1824.1|1824.4|1824.1|1821.4|1821.1|2400
1685727000000|2023-06-02 17:30:00|1824.6|1824.3|1823.3|1823|1825.5|1825.2|1822.1|1821.8|3055
1685727300000|2023-06-02 17:35:00|1823.4|1823.1|1824.9|1824.6|1824.9|1824.6|1822.7|1822.4|1655
1685727600000|2023-06-02 17:40:00|1825|1824.7|1824.3|1824|1825.4|1825.1|1823.2|1822.9|1295
1685727900000|2023-06-02 17:45:00|1824.2|1823.9|1826.4|1826.1|1826.6|1826.3|1823.9|1823.6|1830
1685728200000|2023-06-02 17:50:00|1826.3|1826|1827|1826.7|1827.1|1826.8|1825.5|1825.2|1632
1685728500000|2023-06-02 17:55:00|1827.1|1826.8|1826|1825.7|1827.4|1827.1|1825.3|1825|1901
1685728800000|2023-06-02 18:00:00|1826.1|1825.8|1825.4|1825.1|1826.8|1826.5|1825.3|1825|1658
1685729100000|2023-06-02 18:05:00|1825.3|1825|1824.4|1824.1|1825.4|1825.1|1821.9|1821.6|2947
1685729400000|2023-06-02 18:10:00|1824.3|1824|1822.3|1822|1824.7|1824.4|1822.3|1822|1869
1685729700000|2023-06-02 18:15:00|1822.4|1822.1|1822|1821.7|1823.5|1823.2|1821.2|1820.9|1899
1685730000000|2023-06-02 18:20:00|1821.8|1821.5|1823.1|1822.8|1823.3|1823|1821.7|1821.4|3090
1685730300000|2023-06-02 18:25:00|1823|1822.7|1823.1|1822.8|1823.5|1823.2|1822.4|1822.1|1001
1685730600000|2023-06-02 18:30:00|1823.5|1823.2|1824.5|1824.2|1825.5|1825.2|1823|1822.7|1437
1685730900000|2023-06-02 18:35:00|1824.6|1824.3|1824.2|1823.9|1825.1|1824.8|1823.7|1823.4|870
1685731200000|2023-06-02 18:40:00|1824.3|1824|1823.9|1823.6|1824.7|1824.4|1823.5|1823.2|616
1685731500000|2023-06-02 18:45:00|1824|1823.7|1824.3|1824|1825.7|1825.4|1823.6|1823.3|1169
1685731800000|2023-06-02 18:50:00|1824.2|1823.9|1824.5|1824.2|1825.5|1825.2|1823.9|1823.6|966
1685732100000|2023-06-02 18:55:00|1824.4|1824.1|1826|1825.7|1826.2|1825.9|1824|1823.7|1271
1685732400000|2023-06-02 19:00:00|1826.1|1825.8|1827.8|1827.5|1828.2|1827.9|1826.1|1825.8|2251
1685732700000|2023-06-02 19:05:00|1827.7|1827.4|1827.3|1827|1828.9|1828.6|1826.8|1826.5|1320
1685733000000|2023-06-02 19:10:00|1827.2|1826.9|1828.4|1828.1|1828.6|1828.3|1826.3|1826|1409
1685733300000|2023-06-02 19:15:00|1828.5|1828.2|1829.4|1829.1|1830.2|1829.9|1828.4|1828.1|1805
1685733600000|2023-06-02 19:20:00|1829.3|1829|1828.1|1827.8|1829.4|1829.1|1827.6|1827.3|1618
1685733900000|2023-06-02 19:25:00|1828|1827.7|1828.9|1828.6|1829.8|1829.5|1827.7|1827.4|2204
1685734200000|2023-06-02 19:30:00|1828.8|1828.5|1829.9|1829.6|1831.1|1830.8|1828.7|1828.4|2470
1685734500000|2023-06-02 19:35:00|1829.8|1829.5|1831.2|1830.9|1831.6|1831.3|1829.4|1829.1|2094
1685734800000|2023-06-02 19:40:00|1831|1830.7|1830.7|1830.4|1832.6|1832.3|1830.2|1829.9|2919
1685735100000|2023-06-02 19:45:00|1830.8|1830.5|1830.8|1830.5|1831.4|1831.1|1828.6|1828.3|3515
1685735400000|2023-06-02 19:50:00|1829.6|1829.3|1832.3|1832|1832.4|1832.1|1829.2|1828.9|5141
1685735700000|2023-06-02 19:55:00|1832.2|1831.9|1832.8|1832.5|1834|1833.7|1831.8|1831.5|20174
1685736000000|2023-06-02 20:00:00|1832.7|1832.4|1832|1831.7|1833.5|1833.2|1831.8|1831.5|5252
1685736300000|2023-06-02 20:05:00|1832.1|1831.8|1833.6|1833.3|1833.9|1833.6|1832|1831.7|1778
1685736600000|2023-06-02 20:10:00|1833.4|1833.1|1833.1|1832.8|1833.9|1833.6|1832.5|1832.2|1360
1685736900000|2023-06-02 20:15:00|1833|1832.7|1832.6|1832.3|1833.2|1832.9|1832.4|1832.1|716
1685737200000|2023-06-02 20:20:00|1832.7|1832.4|1832.2|1831.9|1832.7|1832.4|1832|1831.7|525
1685737500000|2023-06-02 20:25:00|1832.3|1832|1832.8|1832.5|1833.1|1832.8|1832.2|1831.9|201
1685737800000|2023-06-02 20:30:00|1832.9|1832.6|1833|1832.7|1833.3|1833|1832.6|1832.3|289
1685738100000|2023-06-02 20:35:00|1832.9|1832.6|1831.8|1831.5|1832.9|1832.6|1831.3|1831|263
1685738400000|2023-06-02 20:40:00|1831.9|1831.6|1832.8|1832.5|1832.8|1832.5|1831.9|1831.6|254
1685738700000|2023-06-02 20:45:00|1832.7|1832.4|1833.1|1832.8|1833.3|1833|1832.4|1832.1|461
1685739000000|2023-06-02 20:50:00|1833.2|1832.9|1833.3|1833|1833.5|1833.2|1832.9|1832.6|384
1685739300000|2023-06-02 20:55:00|1833.4|1833.1|1833|1832.2|1833.4|1833.1|1832.2|1831.9|664
1685916000000|2023-06-04 22:00:00|1834.2|1833.9|1832.5|1832.2|1834.2|1833.9|1832.3|1832|308
1685916300000|2023-06-04 22:05:00|1832.6|1832.3|1834.6|1834.3|1834.7|1834.4|1832.3|1832|256
1685916600000|2023-06-04 22:10:00|1834.5|1834.2|1834.6|1834.3|1834.6|1834.3|1833.7|1833.4|147
1685916900000|2023-06-04 22:15:00|1834.4|1834.1|1836.5|1836.2|1837|1836.7|1834.4|1834.1|419
1685917200000|2023-06-04 22:20:00|1836.6|1836.3|1838.9|1838.6|1838.9|1838.6|1836.1|1835.8|371
1685917500000|2023-06-04 22:25:00|1838.7|1838.4|1840.2|1839.9|1840.7|1840.4|1838.5|1838.2|325
1685917800000|2023-06-04 22:30:00|1840|1839.7|1838.8|1838.5|1840.1|1839.8|1838|1837.7|268
1685918100000|2023-06-04 22:35:00|1838.7|1838.4|1838.3|1838|1838.9|1838.6|1838|1837.7|74
1685918400000|2023-06-04 22:40:00|1838.4|1838.1|1839.5|1839.2|1839.6|1839.3|1838.2|1837.9|91
1685918700000|2023-06-04 22:45:00|1839.4|1839.1|1840.1|1839.8|1840.5|1840.2|1839.4|1839.1|151
1685919000000|2023-06-04 22:50:00|1840|1839.7|1840.3|1840|1840.6|1840.3|1840|1839.7|110
1685919300000|2023-06-04 22:55:00|1840.2|1839.9|1840.5|1840.2|1840.6|1840.3|1839.9|1839.6|170
1685919600000|2023-06-04 23:00:00|1840.6|1840.3|1839.9|1839.6|1840.6|1840.3|1839.5|1839.2|82
1685919900000|2023-06-04 23:05:00|1839.8|1839.5|1838.3|1838|1839.9|1839.6|1838.2|1837.9|254
1685920200000|2023-06-04 23:10:00|1838.2|1837.9|1837.1|1836.8|1838.6|1838.3|1836.9|1836.6|273
1685920500000|2023-06-04 23:15:00|1837|1836.7|1836.4|1836.1|1837.4|1837.1|1836.3|1836|130
1685920800000|2023-06-04 23:20:00|1836.5|1836.2|1836.9|1836.6|1837.2|1836.9|1836.5|1836.2|81
1685921100000|2023-06-04 23:25:00|1837|1836.7|1835.9|1835.6|1837.2|1836.9|1835.9|1835.6|103
1685921400000|2023-06-04 23:30:00|1835.8|1835.5|1836.9|1836.6|1836.9|1836.6|1835.4|1835.1|139
1685921700000|2023-06-04 23:35:00|1837|1836.7|1836|1835.7|1837|1836.7|1835.7|1835.4|57
1685922000000|2023-06-04 23:40:00|1836.1|1835.8|1836.3|1836|1836.8|1836.5|1836|1835.7|55
1685922300000|2023-06-04 23:45:00|1836.2|1835.9|1835|1834.7|1836.4|1836.1|1834.9|1834.6|161
1685922600000|2023-06-04 23:50:00|1835.2|1834.9|1834.8|1834.5|1835.3|1835|1834.3|1834|163
1685922900000|2023-06-04 23:55:00|1834.9|1834.6|1834.4|1834.1|1835|1834.7|1834.1|1833.8|119
1685923200000|2023-06-05 00:00:00|1834.5|1834.2|1832.9|1832.6|1834.5|1834.2|1832.7|1832.4|402
1685923500000|2023-06-05 00:05:00|1832.8|1832.5|1832.6|1832.3|1833.1|1832.8|1832.3|1832|399
1685923800000|2023-06-05 00:10:00|1832.7|1832.4|1833.8|1833.5|1833.9|1833.6|1832.4|1832.1|163
1685924100000|2023-06-05 00:15:00|1833.9|1833.6|1833.1|1832.8|1834|1833.7|1833.1|1832.8|189
1685924400000|2023-06-05 00:20:00|1833.2|1832.9|1834.2|1833.9|1834.5|1834.2|1833.2|1832.9|76
1685924700000|2023-06-05 00:25:00|1834.3|1834|1834|1833.7|1834.5|1834.2|1834|1833.7|54
1685925000000|2023-06-05 00:30:00|1834.3|1834|1834.5|1834.2|1834.6|1834.3|1834.1|1833.8|131
1685925300000|2023-06-05 00:35:00|1834.1|1833.8|1835.1|1834.8|1835.4|1835.1|1834.1|1833.8|162
1685925600000|2023-06-05 00:40:00|1835.2|1834.9|1835.4|1835.1|1835.5|1835.2|1834.9|1834.6|94
1685925900000|2023-06-05 00:45:00|1835.5|1835.2|1835.6|1835.3|1835.6|1835.3|1835.4|1835.1|164
1685926200000|2023-06-05 00:50:00|1835.7|1835.4|1835.4|1835.1|1835.7|1835.4|1835.2|1834.9|40
1685926500000|2023-06-05 00:55:00|1835.2|1834.9|1834.6|1834.3|1835.3|1835|1834.5|1834.2|104
1685926800000|2023-06-05 01:00:00|1834.5|1834.2|1835.2|1834.9|1835.3|1835|1834.2|1833.9|71
1685927100000|2023-06-05 01:05:00|1835.1|1834.8|1834.7|1834.4|1835.5|1835.2|1834.5|1834.2|107
1685927400000|2023-06-05 01:10:00|1834.8|1834.5|1835.6|1835.3|1835.7|1835.4|1834.7|1834.4|82
1685927700000|2023-06-05 01:15:00|1835.5|1835.2|1834.4|1834.1|1835.6|1835.3|1834|1833.7|148
1685928000000|2023-06-05 01:20:00|1834.5|1834.2|1834|1833.7|1834.6|1834.3|1833.6|1833.3|53
1685928300000|2023-06-05 01:25:00|1834.1|1833.8|1833.6|1833.3|1834.3|1834|1833.5|1833.2|85
1685928600000|2023-06-05 01:30:00|1833.7|1833.4|1833.1|1832.8|1834|1833.7|1833|1832.7|140
1685928900000|2023-06-05 01:35:00|1833|1832.7|1833.4|1833.1|1833.6|1833.3|1833|1832.7|203
1685929200000|2023-06-05 01:40:00|1833.3|1833|1833.8|1833.5|1834.1|1833.8|1833.2|1832.9|115
1685929500000|2023-06-05 01:45:00|1833.9|1833.6|1834.2|1833.9|1834.7|1834.4|1833.8|1833.5|107
1685929800000|2023-06-05 01:50:00|1834.3|1834|1833.8|1833.5|1834.6|1834.3|1833.8|1833.5|124
1685930100000|2023-06-05 01:55:00|1833.9|1833.6|1834|1833.7|1834.2|1833.9|1833.8|1833.5|126
1685930400000|2023-06-05 02:00:00|1833.9|1833.6|1833.8|1833.5|1834.2|1833.9|1833.8|1833.5|70
1685930700000|2023-06-05 02:05:00|1833.9|1833.6|1833.6|1833.3|1834.1|1833.8|1833.4|1833.1|63
1685931000000|2023-06-05 02:10:00|1833.7|1833.4|1833.9|1833.6|1833.9|1833.6|1833.6|1833.3|117
1685931300000|2023-06-05 02:15:00|1834|1833.7|1834|1833.7|1834.1|1833.8|1833.6|1833.3|36
1685931600000|2023-06-05 02:20:00|1834.1|1833.8|1834.5|1834.2|1834.7|1834.4|1833.6|1833.3|206
1685931900000|2023-06-05 02:25:00|1834.4|1834.1|1834|1833.7|1834.5|1834.2|1834|1833.7|64
1685932200000|2023-06-05 02:30:00|1833.9|1833.6|1834.2|1833.9|1834.3|1834|1833.9|1833.6|59
1685932500000|2023-06-05 02:35:00|1834.1|1833.8|1834.1|1833.8|1834.2|1833.9|1833.6|1833.3|111
1685932800000|2023-06-05 02:40:00|1834.2|1833.9|1834|1833.7|1834.3|1834|1833.6|1833.3|118
1685933100000|2023-06-05 02:45:00|1834.1|1833.8|1834|1833.7|1834.2|1833.9|1833.9|1833.6|64
1685933400000|2023-06-05 02:50:00|1833.9|1833.6|1833.9|1833.6|1834.1|1833.8|1833.5|1833.2|176
1685933700000|2023-06-05 02:55:00|1833.8|1833.5|1833.7|1833.4|1833.9|1833.6|1833.4|1833.1|144
1685934000000|2023-06-05 03:00:00|1833.6|1833.3|1834|1833.7|1834.1|1833.8|1833.5|1833.2|96
1685934300000|2023-06-05 03:05:00|1834.1|1833.8|1833.6|1833.3|1834.1|1833.8|1833.4|1833.1|127
1685934600000|2023-06-05 03:10:00|1833.7|1833.4|1834|1833.7|1834.1|1833.8|1833.7|1833.4|71
1685934900000|2023-06-05 03:15:00|1833.9|1833.6|1833.8|1833.5|1834|1833.7|1833.2|1832.9|196
1685935200000|2023-06-05 03:20:00|1833.6|1833.3|1833.9|1833.6|1834|1833.7|1833|1832.7|321
1685935500000|2023-06-05 03:25:00|1834|1833.7|1833.7|1833.4|1834|1833.7|1833|1832.7|469
1685935800000|2023-06-05 03:30:00|1833.6|1833.3|1834.3|1834|1834.6|1834.3|1833.6|1833.3|142
1685936100000|2023-06-05 03:35:00|1834.4|1834.1|1834.6|1834.3|1834.6|1834.3|1834.3|1834|178
1685936400000|2023-06-05 03:40:00|1834.5|1834.2|1833.5|1833.2|1834.6|1834.3|1833.5|1833.2|96
1685936700000|2023-06-05 03:45:00|1833.2|1832.9|1833.2|1832.9|1833.6|1833.3|1833|1832.7|136
1685937000000|2023-06-05 03:50:00|1833.3|1833|1833.1|1832.8|1833.5|1833.2|1833.1|1832.8|63
1685937300000|2023-06-05 03:55:00|1833|1832.7|1833|1832.7|1833.2|1832.9|1832.8|1832.5|63
1685937600000|2023-06-05 04:00:00|1833.1|1832.8|1833.3|1833|1833.5|1833.2|1833|1832.7|144
1685937900000|2023-06-05 04:05:00|1833.2|1832.9|1833.4|1833.1|1833.6|1833.3|1833.1|1832.8|139
1685938200000|2023-06-05 04:10:00|1833.5|1833.2|1833.1|1832.8|1833.5|1833.2|1833|1832.7|184
1685938500000|2023-06-05 04:15:00|1833|1832.7|1833.3|1833|1833.5|1833.2|1832.8|1832.5|107
1685938800000|2023-06-05 04:20:00|1833.2|1832.9|1832.8|1832.5|1833.2|1832.9|1832.7|1832.4|50
1685939100000|2023-06-05 04:25:00|1832.7|1832.4|1832.3|1832|1832.8|1832.5|1832.3|1832|76
1685939400000|2023-06-05 04:30:00|1832.2|1831.9|1831.1|1830.8|1832.5|1832.2|1830.8|1830.5|325
1685939700000|2023-06-05 04:35:00|1831|1830.7|1831.3|1831|1831.7|1831.4|1831|1830.7|109
1685940000000|2023-06-05 04:40:00|1831.2|1830.9|1831.2|1830.9|1831.7|1831.4|1831.2|1830.9|58
1685940300000|2023-06-05 04:45:00|1831.3|1831|1831.3|1831|1831.6|1831.3|1831.1|1830.8|68
1685940600000|2023-06-05 04:50:00|1831.2|1830.9|1831.8|1831.5|1831.8|1831.5|1831.2|1830.9|117
1685940900000|2023-06-05 04:55:00|1831.7|1831.4|1831.7|1831.4|1832|1831.7|1831.6|1831.3|115
1685941200000|2023-06-05 05:00:00|1831.8|1831.5|1831.2|1830.9|1831.8|1831.5|1831.1|1830.8|124
1685941500000|2023-06-05 05:05:00|1831.3|1831|1832|1831.7|1832|1831.7|1831.2|1830.9|86
1685941800000|2023-06-05 05:10:00|1831.9|1831.6|1832|1831.7|1832.2|1831.9|1831.6|1831.3|104
1685942100000|2023-06-05 05:15:00|1831.9|1831.6|1831.3|1831|1831.9|1831.6|1831.1|1830.8|72
1685942400000|2023-06-05 05:20:00|1831.4|1831.1|1831.1|1830.8|1831.6|1831.3|1831|1830.7|140
1685942700000|2023-06-05 05:25:00|1831.2|1830.9|1831.1|1830.8|1831.3|1831|1830.7|1830.4|96
1685943000000|2023-06-05 05:30:00|1831|1830.7|1831.2|1830.9|1831.2|1830.9|1830.8|1830.5|73
1685943300000|2023-06-05 05:35:00|1831.1|1830.8|1832|1831.7|1832.3|1832|1831|1830.7|127
1685943600000|2023-06-05 05:40:00|1831.9|1831.6|1832.2|1831.9|1832.7|1832.4|1831.6|1831.3|155
1685943900000|2023-06-05 05:45:00|1832.1|1831.8|1832.3|1832|1832.4|1832.1|1831.9|1831.6|84
1685944200000|2023-06-05 05:50:00|1832.1|1831.8|1832|1831.7|1832.3|1832|1831.9|1831.6|54
1685944500000|2023-06-05 05:55:00|1831.9|1831.6|1831.7|1831.4|1831.9|1831.6|1831.5|1831.2|122
1685944800000|2023-06-05 06:00:00|1831.8|1831.5|1831.6|1831.3|1832.3|1832|1831.3|1831|350
1685945100000|2023-06-05 06:05:00|1831.7|1831.4|1831.9|1831.6|1832.2|1831.9|1831.7|1831.4|167
1685945400000|2023-06-05 06:10:00|1831.8|1831.5|1832.4|1832.1|1833.2|1832.9|1831.8|1831.5|174
1685945700000|2023-06-05 06:15:00|1832.5|1832.2|1832.4|1832.1|1832.8|1832.5|1832.3|1832|107
1685946000000|2023-06-05 06:20:00|1832.3|1832|1832.6|1832.3|1833.3|1833|1832.3|1832|211
1685946300000|2023-06-05 06:25:00|1832.5|1832.2|1831.9|1831.6|1832.7|1832.4|1831.7|1831.4|143
1685946600000|2023-06-05 06:30:00|1831.8|1831.5|1832.1|1831.8|1832.1|1831.8|1831.7|1831.4|105
1685946900000|2023-06-05 06:35:00|1832|1831.7|1831.8|1831.5|1832|1831.7|1831.3|1831|160
1685947200000|2023-06-05 06:40:00|1831.7|1831.4|1831.5|1831.2|1831.9|1831.6|1831.2|1830.9|145
1685947500000|2023-06-05 06:45:00|1831.4|1831.1|1830.4|1830.1|1831.5|1831.2|1830.3|1830|405
1685947800000|2023-06-05 06:50:00|1830.5|1830.2|1830.6|1830.3|1830.9|1830.6|1830.2|1829.9|328
1685948100000|2023-06-05 06:55:00|1830.5|1830.2|1831.3|1831|1831.3|1831|1830.4|1830.1|210
1685948400000|2023-06-05 07:00:00|1831.4|1831.1|1830.8|1830.5|1833.2|1832.9|1830.7|1830.4|551
1685948700000|2023-06-05 07:05:00|1830.9|1830.6|1830.6|1830.3|1832.1|1831.8|1829.7|1829.4|465
1685949000000|2023-06-05 07:10:00|1830.5|1830.2|1831.7|1831.4|1832.7|1832.4|1830.5|1830.2|682
1685949300000|2023-06-05 07:15:00|1831.3|1831|1832.2|1831.9|1832.4|1832.1|1831.1|1830.8|568
1685949600000|2023-06-05 07:20:00|1832.3|1832|1830.8|1830.5|1832.4|1832.1|1830.3|1830|314
1685949900000|2023-06-05 07:25:00|1830.7|1830.4|1831.6|1831.3|1832.1|1831.8|1830.7|1830.4|283
1685950200000|2023-06-05 07:30:00|1831.5|1831.2|1833.4|1833.1|1833.8|1833.5|1831.5|1831.2|280
1685950500000|2023-06-05 07:35:00|1833.3|1833|1833|1832.7|1833.6|1833.3|1832.2|1831.9|377
1685950800000|2023-06-05 07:40:00|1833.1|1832.8|1832.1|1831.8|1833.7|1833.4|1831.3|1831|254
1685951100000|2023-06-05 07:45:00|1832|1831.7|1831.4|1831.1|1832.3|1832|1831.1|1830.8|213
1685951400000|2023-06-05 07:50:00|1831.5|1831.2|1832.4|1832.1|1832.7|1832.4|1831.2|1830.9|322
1685951700000|2023-06-05 07:55:00|1832.5|1832.2|1833.5|1833.2|1834.1|1833.8|1832.3|1832|438
1685952000000|2023-06-05 08:00:00|1833.6|1833.3|1835.2|1834.9|1835.4|1835.1|1833.2|1832.9|561
1685952300000|2023-06-05 08:05:00|1835.3|1835|1835.2|1834.9|1836.1|1835.8|1834.7|1834.4|521
1685952600000|2023-06-05 08:10:00|1835|1834.7|1832.8|1832.5|1835.4|1835.1|1832.5|1832.2|398
1685952900000|2023-06-05 08:15:00|1832.7|1832.4|1831.9|1831.6|1833.1|1832.8|1831.6|1831.3|353
1685953200000|2023-06-05 08:20:00|1831.8|1831.5|1831.6|1831.3|1832.2|1831.9|1830.9|1830.6|248
1685953500000|2023-06-05 08:25:00|1831.7|1831.4|1831|1830.7|1831.7|1831.4|1830.7|1830.4|243
1685953800000|2023-06-05 08:30:00|1831.1|1830.8|1831.8|1831.5|1833.2|1832.9|1830.4|1830.1|334
1685954100000|2023-06-05 08:35:00|1831.9|1831.6|1831.4|1831.1|1831.9|1831.6|1831|1830.7|189
1685954400000|2023-06-05 08:40:00|1831.3|1831|1830.9|1830.6|1831.4|1831.1|1830.5|1830.2|173
1685954700000|2023-06-05 08:45:00|1830.8|1830.5|1830.5|1830.2|1831.3|1831|1830.3|1830|160
1685955000000|2023-06-05 08:50:00|1830.4|1830.1|1830.3|1830|1830.6|1830.3|1829.8|1829.5|234
1685955300000|2023-06-05 08:55:00|1830.4|1830.1|1830.6|1830.3|1830.7|1830.4|1830.2|1829.9|173
1685955600000|2023-06-05 09:00:00|1830.7|1830.4|1830.2|1829.9|1831.5|1831.2|1830.2|1829.9|243
1685955900000|2023-06-05 09:05:00|1830.3|1830|1830.3|1830|1830.7|1830.4|1829.6|1829.3|307
1685956200000|2023-06-05 09:10:00|1830.4|1830.1|1830|1829.7|1830.4|1830.1|1829.8|1829.5|372
1685956500000|2023-06-05 09:15:00|1829.9|1829.6|1828.6|1828.3|1829.9|1829.6|1828.5|1828.2|534
1685956800000|2023-06-05 09:20:00|1828.7|1828.4|1829.5|1829.2|1830.1|1829.8|1828.7|1828.4|364
1685957100000|2023-06-05 09:25:00|1829.6|1829.3|1829.1|1828.8|1829.7|1829.4|1828.7|1828.4|303
1685957400000|2023-06-05 09:30:00|1829.2|1828.9|1828.8|1828.5|1829.4|1829.1|1828.8|1828.5|217
1685957700000|2023-06-05 09:35:00|1828.9|1828.6|1828.7|1828.4|1829.2|1828.9|1828.6|1828.3|299
1685958000000|2023-06-05 09:40:00|1828.6|1828.3|1828.1|1827.8|1828.8|1828.5|1827.6|1827.3|560
1685958300000|2023-06-05 09:45:00|1828.2|1827.9|1828.7|1828.4|1829.1|1828.8|1827.9|1827.6|208
1685958600000|2023-06-05 09:50:00|1828.6|1828.3|1828.8|1828.5|1829.4|1829.1|1828.3|1828|273
1685958900000|2023-06-05 09:55:00|1828.6|1828.3|1827.8|1827.5|1828.7|1828.4|1827.8|1827.5|199
1685959200000|2023-06-05 10:00:00|1827.9|1827.6|1829|1828.7|1829|1828.7|1827.5|1827.2|199
1685959500000|2023-06-05 10:05:00|1829.2|1828.9|1828|1827.7|1829.7|1829.4|1828|1827.7|197
1685959800000|2023-06-05 10:10:00|1827.9|1827.6|1828.2|1827.9|1828.5|1828.2|1827.8|1827.5|106
1685960100000|2023-06-05 10:15:00|1827.9|1827.6|1827.8|1827.5|1828.4|1828.1|1827.6|1827.3|181
1685960400000|2023-06-05 10:20:00|1827.9|1827.6|1828.2|1827.9|1828.3|1828|1827.6|1827.3|91
1685960700000|2023-06-05 10:25:00|1828.3|1828|1828.7|1828.4|1829.3|1829|1827.8|1827.5|158
1685961000000|2023-06-05 10:30:00|1828.8|1828.5|1829.2|1828.9|1829.5|1829.2|1828.7|1828.4|98
1685961300000|2023-06-05 10:35:00|1829.1|1828.8|1829|1828.7|1829.3|1829|1828.7|1828.4|73
1685961600000|2023-06-05 10:40:00|1828.9|1828.6|1829.3|1829|1829.5|1829.2|1828.6|1828.3|68
1685961900000|2023-06-05 10:45:00|1829.4|1829.1|1829.7|1829.4|1830.1|1829.8|1829.1|1828.8|112
1685962200000|2023-06-05 10:50:00|1829.8|1829.5|1831.8|1831.5|1831.8|1831.5|1829.5|1829.2|369
1685962500000|2023-06-05 10:55:00|1831.7|1831.4|1831.7|1831.4|1832.8|1832.5|1831.5|1831.2|487
1685962800000|2023-06-05 11:00:00|1831.5|1831.2|1830|1829.7|1831.5|1831.2|1829.9|1829.6|311
1685963100000|2023-06-05 11:05:00|1829.9|1829.6|1829.7|1829.4|1830.9|1830.6|1829.1|1828.8|291
1685963400000|2023-06-05 11:10:00|1829.6|1829.3|1829.4|1829.1|1830.1|1829.8|1829.2|1828.9|210
1685963700000|2023-06-05 11:15:00|1829.3|1829|1828.8|1828.5|1829.5|1829.2|1828.5|1828.2|193
1685964000000|2023-06-05 11:20:00|1829|1828.7|1828.8|1828.5|1830|1829.7|1828.8|1828.5|198
1685964300000|2023-06-05 11:25:00|1828.7|1828.4|1828.5|1828.2|1829.1|1828.8|1827.7|1827.4|192
1685964600000|2023-06-05 11:30:00|1828.6|1828.3|1828.1|1827.8|1829.2|1828.9|1827.9|1827.6|194
1685964900000|2023-06-05 11:35:00|1828.2|1827.9|1828.1|1827.8|1829.1|1828.8|1828|1827.7|172
1685965200000|2023-06-05 11:40:00|1828|1827.7|1828.3|1828|1828.7|1828.4|1827.7|1827.4|264
1685965500000|2023-06-05 11:45:00|1828.5|1828.2|1829.3|1829|1829.3|1829|1828.3|1828|213
1685965800000|2023-06-05 11:50:00|1829.2|1828.9|1828.6|1828.3|1829.2|1828.9|1828.1|1827.8|291
1685966100000|2023-06-05 11:55:00|1828.5|1828.2|1827.8|1827.5|1828.6|1828.3|1827.6|1827.3|360
1685966400000|2023-06-05 12:00:00|1827.7|1827.4|1826.6|1826.3|1827.8|1827.5|1825.4|1825.1|803
1685966700000|2023-06-05 12:05:00|1826.5|1826.2|1828.2|1827.9|1828.8|1828.5|1826.2|1825.9|321
1685967000000|2023-06-05 12:10:00|1828.3|1828|1828.3|1828|1828.5|1828.2|1827.4|1827.1|447
1685967300000|2023-06-05 12:15:00|1828|1827.7|1828.3|1828|1829|1828.7|1827.9|1827.6|538
1685967600000|2023-06-05 12:20:00|1828|1827.7|1828.8|1828.5|1829.6|1829.3|1827.9|1827.6|904
1685967900000|2023-06-05 12:25:00|1828.9|1828.6|1827.3|1827|1829.2|1828.9|1827.1|1826.8|691
1685968200000|2023-06-05 12:30:00|1827.2|1826.9|1826.8|1826.5|1827.5|1827.2|1826|1825.7|935
1685968500000|2023-06-05 12:35:00|1826.9|1826.6|1826.2|1825.9|1827.1|1826.8|1825.8|1825.5|588
1685968800000|2023-06-05 12:40:00|1826.1|1825.8|1826.5|1826.2|1826.8|1826.5|1825.8|1825.5|521
1685969100000|2023-06-05 12:45:00|1826.4|1826.1|1826.9|1826.6|1827.1|1826.8|1825.8|1825.5|596
1685969400000|2023-06-05 12:50:00|1827|1826.7|1825.8|1825.5|1827.2|1826.9|1824.6|1824.3|836
1685969700000|2023-06-05 12:55:00|1825.9|1825.6|1824.7|1824.4|1826.5|1826.2|1824.6|1824.3|556
1685970000000|2023-06-05 13:00:00|1824.8|1824.5|1824|1823.7|1825.3|1825|1823.7|1823.4|1027
1685970300000|2023-06-05 13:05:00|1824.1|1823.8|1823.5|1823.2|1824.7|1824.4|1823.3|1823|778
1685970600000|2023-06-05 13:10:00|1823.4|1823.1|1823.2|1822.9|1824.1|1823.8|1822.4|1822.1|1081
1685970900000|2023-06-05 13:15:00|1823.3|1823|1828.6|1828.3|1828.7|1828.4|1822.4|1822.1|1738
1685971200000|2023-06-05 13:20:00|1828.7|1828.4|1826.3|1826|1830.2|1829.9|1826.2|1825.9|2467
1685971500000|2023-06-05 13:25:00|1826.2|1825.9|1825.5|1825.2|1829|1828.7|1824.9|1824.6|1852
1685971800000|2023-06-05 13:30:00|1825.4|1825.1|1821.2|1820.9|1826.5|1826.2|1819.6|1819.3|11511
1685972100000|2023-06-05 13:35:00|1821.1|1820.8|1820.4|1820.1|1821.7|1821.4|1818.9|1818.6|6487
1685972400000|2023-06-05 13:40:00|1820|1819.7|1818.7|1818.4|1820.2|1819.9|1817.4|1817.1|3688
1685972700000|2023-06-05 13:45:00|1818.5|1818.2|1819.9|1819.6|1820.7|1820.4|1817.3|1817|5221
1685973000000|2023-06-05 13:50:00|1820|1819.7|1815.6|1815.3|1820|1819.7|1815.4|1815.1|4455
1685973300000|2023-06-05 13:55:00|1815.7|1815.4|1814.7|1814.4|1817.5|1817.2|1811.4|1811.1|5738
1685973600000|2023-06-05 14:00:00|1814.9|1814.6|1814.7|1814.4|1819.8|1819.5|1814.1|1813.8|6118
1685973900000|2023-06-05 14:05:00|1814.9|1814.6|1805.6|1805.3|1814.9|1814.6|1804.7|1804.4|7297
1685974200000|2023-06-05 14:10:00|1805.7|1805.4|1800.1|1799.8|1805.7|1805.4|1798.4|1798.1|9317
1685974500000|2023-06-05 14:15:00|1800|1799.7|1800.6|1800.3|1801.5|1801.2|1798.5|1798.2|5532
1685974800000|2023-06-05 14:20:00|1800.7|1800.4|1800.9|1800.6|1802.4|1802.1|1799.6|1799.3|4389
1685975100000|2023-06-05 14:25:00|1800.7|1800.4|1797.5|1797.2|1801.1|1800.8|1796.7|1796.4|4925
1685975400000|2023-06-05 14:30:00|1797.7|1797.4|1801.4|1801.1|1802.1|1801.8|1796.8|1796.5|4244
1685975700000|2023-06-05 14:35:00|1801.1|1800.8|1802.4|1802.1|1804.4|1804.1|1799|1798.7|4319
1685976000000|2023-06-05 14:40:00|1802.2|1801.9|1803.7|1803.4|1804.4|1804.1|1801.2|1800.9|2962
1685976300000|2023-06-05 14:45:00|1803.6|1803.3|1806.8|1806.5|1806.8|1806.5|1801.9|1801.6|2471
1685976600000|2023-06-05 14:50:00|1806.9|1806.6|1807.3|1807|1808.1|1807.8|1805.7|1805.4|2580
1685976900000|2023-06-05 14:55:00|1807.4|1807.1|1804.8|1804.5|1807.7|1807.4|1803.3|1803|2420
1685977200000|2023-06-05 15:00:00|1804.9|1804.6|1805.4|1805.1|1808.7|1808.4|1804.7|1804.4|2103
1685977500000|2023-06-05 15:05:00|1805.6|1805.3|1809.7|1809.4|1809.8|1809.5|1805.1|1804.8|2449
1685977800000|2023-06-05 15:10:00|1809.8|1809.5|1809.1|1808.8|1810.3|1810|1808.3|1808|2078
1685978100000|2023-06-05 15:15:00|1809|1808.7|1809.9|1809.6|1810|1809.7|1808.3|1808|1751
1685978400000|2023-06-05 15:20:00|1809.8|1809.5|1809.4|1809.1|1810.4|1810.1|1807.4|1807.1|1893
1685978700000|2023-06-05 15:25:00|1809.3|1809|1811.1|1810.8|1811.6|1811.3|1808.1|1807.8|1572
1685979000000|2023-06-05 15:30:00|1811|1810.7|1810.9|1810.6|1812.4|1812.1|1810.4|1810.1|2040
1685979300000|2023-06-05 15:35:00|1811|1810.7|1811|1810.7|1811.5|1811.2|1808.4|1808.1|2250
1685979600000|2023-06-05 15:40:00|1811.1|1810.8|1814.2|1813.9|1814.7|1814.4|1810.6|1810.3|1879
1685979900000|2023-06-05 15:45:00|1814.3|1814|1814.1|1813.8|1814.7|1814.4|1813.4|1813.1|1077
1685980200000|2023-06-05 15:50:00|1814.2|1813.9|1812.3|1812|1815.4|1815.1|1812.1|1811.8|1626
1685980500000|2023-06-05 15:55:00|1812.6|1812.3|1812.4|1812.1|1813.7|1813.4|1811.3|1811|1342
1685980800000|2023-06-05 16:00:00|1812.8|1812.5|1809.8|1809.5|1813.4|1813.1|1809.8|1809.5|1659
1685981100000|2023-06-05 16:05:00|1810|1809.7|1813.7|1813.4|1813.8|1813.5|1809.8|1809.5|1089
1685981400000|2023-06-05 16:10:00|1813.8|1813.5|1816.2|1815.9|1816.3|1816|1813.1|1812.8|1518
1685981700000|2023-06-05 16:15:00|1816.3|1816|1814.8|1814.5|1816.4|1816.1|1814.6|1814.3|1333
1685982000000|2023-06-05 16:20:00|1814.9|1814.6|1815.6|1815.3|1816.1|1815.8|1813.7|1813.4|946
1685982300000|2023-06-05 16:25:00|1815.7|1815.4|1816.9|1816.6|1817.2|1816.9|1814.6|1814.3|680
1685982600000|2023-06-05 16:30:00|1817|1816.7|1816.4|1816.1|1817.6|1817.3|1815.9|1815.6|798
1685982900000|2023-06-05 16:35:00|1816.3|1816|1815.2|1814.9|1816.5|1816.2|1814.7|1814.4|685
1685983200000|2023-06-05 16:40:00|1815.1|1814.8|1816.6|1816.3|1816.7|1816.4|1814.8|1814.5|820
1685983500000|2023-06-05 16:45:00|1816.7|1816.4|1817.4|1817.1|1818.1|1817.8|1816.2|1815.9|1022
1685983800000|2023-06-05 16:50:00|1817.5|1817.2|1817.9|1817.6|1818.8|1818.5|1817.3|1817|1189
1685984100000|2023-06-05 16:55:00|1818|1817.7|1818.5|1818.2|1818.6|1818.3|1817.2|1816.9|845
1685984400000|2023-06-05 17:00:00|1818.6|1818.3|1816.5|1816.2|1818.7|1818.4|1816.2|1815.9|952
1685984700000|2023-06-05 17:05:00|1816.6|1816.3|1817.6|1817.3|1817.7|1817.4|1815.9|1815.6|915
1685985000000|2023-06-05 17:10:00|1817.7|1817.4|1815.8|1815.5|1817.9|1817.6|1815.3|1815|1033
1685985300000|2023-06-05 17:15:00|1815.7|1815.4|1816.4|1816.1|1816.5|1816.2|1813.7|1813.4|1735
1685985600000|2023-06-05 17:20:00|1816.5|1816.2|1815.5|1815.2|1817.1|1816.8|1815.1|1814.8|822
1685985900000|2023-06-05 17:25:00|1815.6|1815.3|1813.6|1813.3|1815.9|1815.6|1812.1|1811.8|2186
1685986200000|2023-06-05 17:30:00|1813.8|1813.5|1812.4|1812.1|1813.8|1813.5|1811.8|1811.5|1654
1685986500000|2023-06-05 17:35:00|1812.3|1812|1810.4|1810.1|1812.4|1812.1|1809.5|1809.2|1935
1685986800000|2023-06-05 17:40:00|1810.5|1810.2|1810.2|1809.9|1811.2|1810.9|1810|1809.7|986
1685987100000|2023-06-05 17:45:00|1810|1809.7|1812.8|1812.5|1813|1812.7|1810|1809.7|981
1685987400000|2023-06-05 17:50:00|1812.9|1812.6|1813.4|1813.1|1813.5|1813.2|1811.8|1811.5|891
1685987700000|2023-06-05 17:55:00|1813.5|1813.2|1814.8|1814.5|1815.9|1815.6|1813|1812.7|1641
1685988000000|2023-06-05 18:00:00|1814.9|1814.6|1813.5|1813.2|1814.9|1814.6|1813|1812.7|1197
1685988300000|2023-06-05 18:05:00|1813.4|1813.1|1810.8|1810.5|1813.6|1813.3|1810.1|1809.8|2189
1685988600000|2023-06-05 18:10:00|1810.7|1810.4|1811.4|1811.1|1811.7|1811.4|1809.1|1808.8|1846
1685988900000|2023-06-05 18:15:00|1811.2|1810.9|1812.8|1812.5|1812.9|1812.6|1810.8|1810.5|974
1685989200000|2023-06-05 18:20:00|1812.7|1812.4|1812.5|1812.2|1813.4|1813.1|1811.9|1811.6|958
1685989500000|2023-06-05 18:25:00|1812.4|1812.1|1812.2|1811.9|1812.4|1812.1|1809.7|1809.4|2306
1685989800000|2023-06-05 18:30:00|1812.4|1812.1|1806.5|1806.2|1812.5|1812.2|1805|1804.7|4419
1685990100000|2023-06-05 18:35:00|1806.4|1806.1|1806.4|1806.1|1809.6|1809.3|1806.3|1806|3731
1685990400000|2023-06-05 18:40:00|1806.5|1806.2|1807.3|1807|1807.5|1807.2|1805.6|1805.3|4597
1685990700000|2023-06-05 18:45:00|1807.4|1807.1|1805.5|1805.2|1807.4|1807.1|1805|1804.7|1985
1685991000000|2023-06-05 18:50:00|1805.4|1805.1|1808.1|1807.8|1808.2|1807.9|1803.6|1803.3|2886
1685991300000|2023-06-05 18:55:00|1808|1807.7|1809.1|1808.8|1809.1|1808.8|1807.8|1807.5|1764
1685991600000|2023-06-05 19:00:00|1809.2|1808.9|1805.6|1805.3|1809.6|1809.3|1804.8|1804.5|3318
1685991900000|2023-06-05 19:05:00|1805.5|1805.2|1805.1|1804.8|1807.1|1806.8|1804.4|1804.1|2018
1685992200000|2023-06-05 19:10:00|1805.2|1804.9|1808.3|1808|1808.7|1808.4|1804.8|1804.5|1680
1685992500000|2023-06-05 19:15:00|1808.6|1808.3|1807.3|1807|1808.9|1808.6|1807.1|1806.8|1747
1685992800000|2023-06-05 19:20:00|1807.1|1806.8|1808.7|1808.4|1808.8|1808.5|1806.8|1806.5|1497
1685993100000|2023-06-05 19:25:00|1808.8|1808.5|1807|1806.7|1808.9|1808.6|1806.1|1805.8|1145
1685993400000|2023-06-05 19:30:00|1806.7|1806.4|1806.8|1806.5|1807.6|1807.3|1806.1|1805.8|1317
1685993700000|2023-06-05 19:35:00|1806.7|1806.4|1808.2|1807.9|1808.4|1808.1|1805.5|1805.2|1241
1685994000000|2023-06-05 19:40:00|1808.1|1807.8|1809.4|1809.1|1809.9|1809.6|1808|1807.7|1733
1685994300000|2023-06-05 19:45:00|1809.3|1809|1809.8|1809.5|1810.1|1809.8|1808.2|1807.9|2010
1685994600000|2023-06-05 19:50:00|1810.6|1810.3|1808.5|1808.2|1810.6|1810.3|1808.2|1807.9|2771
1685994900000|2023-06-05 19:55:00|1808.3|1808|1807.8|1807.5|1809.3|1809|1806.8|1806.5|9080
1685995200000|2023-06-05 20:00:00|1807.7|1807.4|1807.2|1806.9|1808.3|1808|1807.1|1806.8|2982
1685995500000|2023-06-05 20:05:00|1807.1|1806.8|1806.8|1806.5|1807.2|1806.9|1806.3|1806|920
1685995800000|2023-06-05 20:10:00|1806.9|1806.6|1808|1807.7|1808.1|1807.8|1806.5|1806.2|689
1685996100000|2023-06-05 20:15:00|1808.1|1807.8|1807.8|1807.5|1808.2|1807.9|1807.7|1807.4|268
1685996400000|2023-06-05 20:20:00|1807.9|1807.6|1807.5|1807.2|1808.2|1807.9|1806.9|1806.6|254
1685996700000|2023-06-05 20:25:00|1807.6|1807.3|1808.1|1807.8|1808.1|1807.8|1807.5|1807.2|162
1685997000000|2023-06-05 20:30:00|1808.2|1807.9|1809.4|1809.1|1809.4|1809.1|1807.8|1807.5|350
1685997300000|2023-06-05 20:35:00|1809.5|1809.2|1809.8|1809.5|1809.9|1809.6|1809.1|1808.8|535
1685997600000|2023-06-05 20:40:00|1809.9|1809.6|1810.3|1810|1810.3|1810|1809.6|1809.3|368
1685997900000|2023-06-05 20:45:00|1810.2|1809.9|1810.4|1810.1|1810.5|1810.2|1809.7|1809.4|212
1685998200000|2023-06-05 20:50:00|1810.5|1810.2|1809.8|1809.5|1810.5|1810.2|1809.5|1809.2|114
1685998500000|2023-06-05 20:55:00|1810|1809.7|1809.1|1808.3|1810.1|1809.8|1808.4|1808.1|384
1685998800000|2023-06-05 21:00:00|1809|1808.2|1809.4|1808.6|1809.4|1808.6|1809|1808.2|6
1685999100000|2023-06-05 21:05:00|1809.5|1808.7|1809.5|1808.7|1809.6|1808.8|1809.3|1808.5|0
1685999400000|2023-06-05 21:10:00|1809.4|1808.6|1809.5|1808.7|1809.6|1808.8|1809.3|1808.5|0
1685999700000|2023-06-05 21:15:00|1809.4|1808.6|1809.5|1808.7|1809.6|1808.8|1809.4|1808.6|0
1686000000000|2023-06-05 21:20:00|1809.6|1808.8|1809.6|1808.8|1809.8|1809|1809.5|1808.7|0
1686000300000|2023-06-05 21:25:00|1809.5|1808.7|1809.5|1808.7|1809.5|1808.7|1809.5|1808.7|0
1686000600000|2023-06-05 21:30:00|1809.6|1808.8|1809.6|1808.8|1809.6|1808.8|1809.6|1808.8|0
1686000900000|2023-06-05 21:35:00|1809.7|1808.9|1809.6|1808.8|1809.7|1808.9|1809.6|1808.8|0
1686001800000|2023-06-05 21:50:00|1809.5|1808.7|1809.6|1808.8|1809.6|1808.8|1809.5|1808.7|0
1686002100000|2023-06-05 21:55:00|1809.5|1808.7|1809.4|1808.6|1809.5|1808.7|1809.4|1808.6|0
1686002400000|2023-06-05 22:00:00|1808.7|1807.9|1807.7|1807.4|1808.7|1807.9|1806.3|1806|178
1686002700000|2023-06-05 22:05:00|1807.6|1807.3|1807.4|1807.1|1807.7|1807.4|1807|1806.7|45
1686003000000|2023-06-05 22:10:00|1807.5|1807.2|1806.9|1806.6|1808|1807.7|1806.8|1806.5|47
1686003300000|2023-06-05 22:15:00|1807|1806.7|1806.5|1806.2|1807.1|1806.8|1806.2|1805.9|36
1686003600000|2023-06-05 22:20:00|1806.3|1806|1806.9|1806.6|1807.1|1806.8|1806.1|1805.8|36
1686003900000|2023-06-05 22:25:00|1806.8|1806.5|1806.9|1806.6|1807|1806.7|1806.8|1806.5|16
1686004200000|2023-06-05 22:30:00|1807|1806.7|1806.1|1805.8|1807.1|1806.8|1806|1805.7|41
1686004500000|2023-06-05 22:35:00|1806.3|1806|1806.3|1806|1806.5|1806.2|1806.1|1805.8|17
1686004800000|2023-06-05 22:40:00|1806.2|1805.9|1805.8|1805.5|1806.3|1806|1805.4|1805.1|29
1686005100000|2023-06-05 22:45:00|1806|1805.7|1805.4|1805.1|1806.1|1805.8|1805.4|1805.1|45
1686005400000|2023-06-05 22:50:00|1805.3|1805|1805.5|1805.2|1806|1805.7|1805.3|1805|88
1686005700000|2023-06-05 22:55:00|1805.4|1805.1|1804.9|1804.6|1805.5|1805.2|1804.8|1804.5|40
1686006000000|2023-06-05 23:00:00|1804.8|1804.5|1805.2|1804.9|1805.3|1805|1804.7|1804.4|26
1686006300000|2023-06-05 23:05:00|1805.3|1805|1806|1805.7|1806|1805.7|1805.2|1804.9|29
1686006600000|2023-06-05 23:10:00|1806.1|1805.8|1806.1|1805.8|1806.2|1805.9|1805.8|1805.5|28
1686006900000|2023-06-05 23:15:00|1806|1805.7|1806.2|1805.9|1806.7|1806.4|1806|1805.7|32
1686007200000|2023-06-05 23:20:00|1806.3|1806|1806.3|1806|1806.8|1806.5|1806.2|1805.9|56
1686007500000|2023-06-05 23:25:00|1806.2|1805.9|1806.4|1806.1|1806.6|1806.3|1806.1|1805.8|14
1686007800000|2023-06-05 23:30:00|1806.3|1806|1806.5|1806.2|1806.5|1806.2|1806.3|1806|8
1686008100000|2023-06-05 23:35:00|1806.6|1806.3|1806|1805.7|1806.6|1806.3|1806|1805.7|21
1686008400000|2023-06-05 23:40:00|1805.9|1805.6|1805|1804.7|1805.9|1805.6|1805|1804.7|37
1686008700000|2023-06-05 23:45:00|1805.1|1804.8|1804.8|1804.5|1805.1|1804.8|1804.6|1804.3|32
1686009000000|2023-06-05 23:50:00|1804.7|1804.4|1804.9|1804.6|1805|1804.7|1804.6|1804.3|25
1686009300000|2023-06-05 23:55:00|1805|1804.7|1805.5|1805.2|1805.5|1805.2|1804.7|1804.4|115
1686009600000|2023-06-06 00:00:00|1805.6|1805.3|1805.9|1805.6|1806|1805.7|1805.3|1805|76
1686009900000|2023-06-06 00:05:00|1805.8|1805.5|1805.4|1805.1|1806|1805.7|1805.2|1804.9|52
1686010200000|2023-06-06 00:10:00|1805.3|1805|1804.9|1804.6|1805.7|1805.4|1804.7|1804.4|117
1686010500000|2023-06-06 00:15:00|1804.8|1804.5|1804.9|1804.6|1805.4|1805.1|1804.6|1804.3|48
1686010800000|2023-06-06 00:20:00|1805|1804.7|1805|1804.7|1805.2|1804.9|1804.8|1804.5|22
1686011100000|2023-06-06 00:25:00|1805.1|1804.8|1805.4|1805.1|1805.7|1805.4|1804.8|1804.5|81
1686011400000|2023-06-06 00:30:00|1805.3|1805|1806|1805.7|1806.2|1805.9|1805.3|1805|36
1686011700000|2023-06-06 00:35:00|1805.9|1805.6|1806.2|1805.9|1806.2|1805.9|1805.5|1805.2|72
1686012000000|2023-06-06 00:40:00|1806.1|1805.8|1806.9|1806.6|1807|1806.7|1806|1805.7|46
1686012300000|2023-06-06 00:45:00|1806.8|1806.5|1806.5|1806.2|1807|1806.7|1806.1|1805.8|36
1686012600000|2023-06-06 00:50:00|1806.6|1806.3|1806.6|1806.3|1806.9|1806.6|1806.5|1806.2|12
1686012900000|2023-06-06 00:55:00|1806.7|1806.4|1806.9|1806.6|1807|1806.7|1806.5|1806.2|11
1686013200000|2023-06-06 01:00:00|1806.8|1806.5|1807.2|1806.9|1807.3|1807|1806.6|1806.3|12
1686013500000|2023-06-06 01:05:00|1807.1|1806.8|1807.5|1807.2|1807.6|1807.3|1807|1806.7|28
1686013800000|2023-06-06 01:10:00|1807.6|1807.3|1808.2|1807.9|1808.6|1808.3|1807.5|1807.2|107
1686014100000|2023-06-06 01:15:00|1808.1|1807.8|1808|1807.7|1808.2|1807.9|1807.6|1807.3|45
1686014400000|2023-06-06 01:20:00|1807.9|1807.6|1807.8|1807.5|1808.2|1807.9|1807.5|1807.2|33
1686014700000|2023-06-06 01:25:00|1807.7|1807.4|1808.3|1808|1808.3|1808|1807.7|1807.4|39
1686015000000|2023-06-06 01:30:00|1808.2|1807.9|1808.3|1808|1808.3|1808|1807.8|1807.5|74
1686015300000|2023-06-06 01:35:00|1808.4|1808.1|1808.4|1808.1|1808.5|1808.2|1807.8|1807.5|48
1686015600000|2023-06-06 01:40:00|1808.5|1808.2|1808.1|1807.8|1808.6|1808.3|1808.1|1807.8|14
1686015900000|2023-06-06 01:45:00|1808.2|1807.9|1807.7|1807.4|1808.4|1808.1|1807.7|1807.4|24
1686016200000|2023-06-06 01:50:00|1807.8|1807.5|1808.3|1808|1808.4|1808.1|1807.8|1807.5|20
1686016500000|2023-06-06 01:55:00|1808.2|1807.9|1809.2|1808.9|1809.2|1808.9|1808.2|1807.9|41
1686016800000|2023-06-06 02:00:00|1809.1|1808.8|1809|1808.7|1809.3|1809|1808.6|1808.3|67
1686017100000|2023-06-06 02:05:00|1809.1|1808.8|1810.5|1810.2|1810.5|1810.2|1809|1808.7|147
1686017400000|2023-06-06 02:10:00|1810.4|1810.1|1810.6|1810.3|1810.9|1810.6|1810.3|1810|85
1686017700000|2023-06-06 02:15:00|1810.7|1810.4|1810.2|1809.9|1810.7|1810.4|1810.2|1809.9|47
1686018000000|2023-06-06 02:20:00|1810.3|1810|1810.1|1809.8|1810.3|1810|1809.9|1809.6|26
1686018300000|2023-06-06 02:25:00|1810|1809.7|1810.4|1810.1|1810.5|1810.2|1810|1809.7|17
1686018600000|2023-06-06 02:30:00|1810.5|1810.2|1810.2|1809.9|1810.6|1810.3|1810|1809.7|52
1686018900000|2023-06-06 02:35:00|1810.3|1810|1809.9|1809.6|1810.4|1810.1|1809.7|1809.4|39
1686019200000|2023-06-06 02:40:00|1810|1809.7|1810.2|1809.9|1810.3|1810|1809.7|1809.4|18
1686019500000|2023-06-06 02:45:00|1810.1|1809.8|1810.1|1809.8|1810.2|1809.9|1809.9|1809.6|3
1686019800000|2023-06-06 02:50:00|1810.2|1809.9|1810.3|1810|1810.7|1810.4|1810|1809.7|46
1686020100000|2023-06-06 02:55:00|1810.4|1810.1|1809.9|1809.6|1810.4|1810.1|1809.8|1809.5|37
1686020400000|2023-06-06 03:00:00|1810|1809.7|1809.7|1809.4|1810.1|1809.8|1809.2|1808.9|96
1686020700000|2023-06-06 03:05:00|1809.6|1809.3|1809.6|1809.3|1809.8|1809.5|1809.6|1809.3|11
1686021000000|2023-06-06 03:10:00|1809.7|1809.4|1809.8|1809.5|1809.9|1809.6|1809.6|1809.3|4
1686021300000|2023-06-06 03:15:00|1809.7|1809.4|1809.6|1809.3|1809.8|1809.5|1809.4|1809.1|3
1686021600000|2023-06-06 03:20:00|1809.7|1809.4|1809.9|1809.6|1809.9|1809.6|1809.6|1809.3|9
1686021900000|2023-06-06 03:25:00|1810|1809.7|1810.3|1810|1810.3|1810|1810|1809.7|8
1686022200000|2023-06-06 03:30:00|1810.5|1810.2|1809.8|1809.5|1810.5|1810.2|1809.8|1809.5|25
1686022500000|2023-06-06 03:35:00|1809.6|1809.3|1808.8|1808.5|1809.7|1809.4|1808.8|1808.5|34
1686022800000|2023-06-06 03:40:00|1808.9|1808.6|1809.1|1808.8|1809.2|1808.9|1808.7|1808.4|96
1686023100000|2023-06-06 03:45:00|1809.2|1808.9|1809.5|1809.2|1809.7|1809.4|1809|1808.7|23
1686023400000|2023-06-06 03:50:00|1809.4|1809.1|1809.6|1809.3|1809.6|1809.3|1809.2|1808.9|14
1686023700000|2023-06-06 03:55:00|1809.5|1809.2|1810|1809.7|1810.1|1809.8|1809.4|1809.1|34
1686024000000|2023-06-06 04:00:00|1809.9|1809.6|1809.8|1809.5|1810.2|1809.9|1809.7|1809.4|27
1686024300000|2023-06-06 04:05:00|1810|1809.7|1810.1|1809.8|1810.2|1809.9|1810|1809.7|10
1686024600000|2023-06-06 04:10:00|1810|1809.7|1810.2|1809.9|1810.4|1810.1|1810|1809.7|9
1686024900000|2023-06-06 04:15:00|1810.3|1810|1810|1809.7|1810.3|1810|1809.9|1809.6|22
1686025200000|2023-06-06 04:20:00|1809.9|1809.6|1810.4|1810.1|1810.4|1810.1|1809.9|1809.6|28
1686025500000|2023-06-06 04:25:00|1810.3|1810|1810.6|1810.3|1810.7|1810.4|1810.2|1809.9|37
1686025800000|2023-06-06 04:30:00|1810.5|1810.2|1811.3|1811|1811.5|1811.2|1809.8|1809.5|241
1686026100000|2023-06-06 04:35:00|1811.5|1811.2|1811.1|1810.8|1811.7|1811.4|1810.9|1810.6|45
1686026400000|2023-06-06 04:40:00|1811.2|1810.9|1811.4|1811.1|1811.6|1811.3|1811|1810.7|31
1686026700000|2023-06-06 04:45:00|1811.3|1811|1811.6|1811.3|1811.6|1811.3|1811|1810.7|95
1686027000000|2023-06-06 04:50:00|1811.5|1811.2|1811.3|1811|1811.7|1811.4|1811.2|1810.9|61
1686027300000|2023-06-06 04:55:00|1811.4|1811.1|1810.9|1810.6|1811.4|1811.1|1810.8|1810.5|49
1686027600000|2023-06-06 05:00:00|1811|1810.7|1811.2|1810.9|1811.3|1811|1810.5|1810.2|65
1686027900000|2023-06-06 05:05:00|1811.1|1810.8|1811.4|1811.1|1811.7|1811.4|1811.1|1810.8|12
1686028200000|2023-06-06 05:10:00|1811.3|1811|1811.8|1811.5|1811.8|1811.5|1811.3|1811|14
1686028500000|2023-06-06 05:15:00|1811.7|1811.4|1811.8|1811.5|1811.9|1811.6|1811.5|1811.2|27
1686028800000|2023-06-06 05:20:00|1811.7|1811.4|1811.3|1811|1811.8|1811.5|1811.1|1810.8|22
1686029100000|2023-06-06 05:25:00|1811.2|1810.9|1811.3|1811|1811.3|1811|1811|1810.7|8
1686029400000|2023-06-06 05:30:00|1811.4|1811.1|1811.4|1811.1|1811.5|1811.2|1811.1|1810.8|12
1686029700000|2023-06-06 05:35:00|1811.3|1811|1811.1|1810.8|1811.4|1811.1|1811|1810.7|32
1686030000000|2023-06-06 05:40:00|1811|1810.7|1810.9|1810.6|1811|1810.7|1810.3|1810|111
1686030300000|2023-06-06 05:45:00|1811|1810.7|1810.5|1810.2|1811|1810.7|1810.3|1810|19
1686030600000|2023-06-06 05:50:00|1810.6|1810.3|1810.6|1810.3|1811|1810.7|1810.6|1810.3|29
1686030900000|2023-06-06 05:55:00|1810.7|1810.4|1809.2|1808.9|1810.7|1810.4|1809.2|1808.9|80
1686031200000|2023-06-06 06:00:00|1809.4|1809.1|1807.9|1807.6|1809.5|1809.2|1807.3|1807|275
1686031500000|2023-06-06 06:05:00|1807.8|1807.5|1808|1807.7|1808.6|1808.3|1807.3|1807|141
1686031800000|2023-06-06 06:10:00|1807.9|1807.6|1808.8|1808.5|1808.8|1808.5|1807.9|1807.6|40
1686032100000|2023-06-06 06:15:00|1808.7|1808.4|1809|1808.7|1809|1808.7|1808.3|1808|65
1686032400000|2023-06-06 06:20:00|1809.1|1808.8|1809.3|1809|1809.8|1809.5|1809|1808.7|41
1686032700000|2023-06-06 06:25:00|1809.4|1809.1|1809.6|1809.3|1810|1809.7|1809.2|1808.9|71
1686033000000|2023-06-06 06:30:00|1809.5|1809.2|1809.2|1808.9|1809.9|1809.6|1809|1808.7|111
1686033300000|2023-06-06 06:35:00|1809.1|1808.8|1808.4|1808.1|1809.4|1809.1|1808.4|1808.1|39
1686033600000|2023-06-06 06:40:00|1808.3|1808|1808.2|1807.9|1808.8|1808.5|1808.2|1807.9|28
1686033900000|2023-06-06 06:45:00|1808.1|1807.8|1807.4|1807.1|1808.3|1808|1807.2|1806.9|136
1686034200000|2023-06-06 06:50:00|1807.3|1807|1807.4|1807.1|1807.9|1807.6|1807.1|1806.8|129
1686034500000|2023-06-06 06:55:00|1807.5|1807.2|1807.1|1806.8|1807.9|1807.6|1806.9|1806.6|70
1686034800000|2023-06-06 07:00:00|1807.3|1807|1807.5|1807.2|1809.6|1809.3|1806.9|1806.6|498
1686035100000|2023-06-06 07:05:00|1807.6|1807.3|1808.3|1808|1808.4|1808.1|1806.7|1806.4|285
1686035400000|2023-06-06 07:10:00|1808.4|1808.1|1808.4|1808.1|1808.9|1808.6|1807.7|1807.4|166
1686035700000|2023-06-06 07:15:00|1808.3|1808|1808|1807.7|1809.5|1809.2|1808|1807.7|142
1686036000000|2023-06-06 07:20:00|1807.9|1807.6|1808.6|1808.3|1809.3|1809|1807.8|1807.5|140
1686036300000|2023-06-06 07:25:00|1808.5|1808.2|1809.5|1809.2|1811.4|1811.1|1808.5|1808.2|498
1686036600000|2023-06-06 07:30:00|1809.6|1809.3|1810|1809.7|1810.6|1810.3|1809.1|1808.8|170
1686036900000|2023-06-06 07:35:00|1810.1|1809.8|1808|1807.7|1810.2|1809.9|1807.9|1807.6|112
1686037200000|2023-06-06 07:40:00|1807.9|1807.6|1809|1808.7|1809|1808.7|1807.5|1807.2|107
1686037500000|2023-06-06 07:45:00|1808.9|1808.6|1808.9|1808.6|1809.2|1808.9|1808.3|1808|72
1686037800000|2023-06-06 07:50:00|1809|1808.7|1809.8|1809.5|1810|1809.7|1808.7|1808.4|99
1686038100000|2023-06-06 07:55:00|1809.9|1809.6|1809.6|1809.3|1810.1|1809.8|1809.2|1808.9|92
1686038400000|2023-06-06 08:00:00|1809.7|1809.4|1809.9|1809.6|1810.9|1810.6|1809.1|1808.8|293
1686038700000|2023-06-06 08:05:00|1810.1|1809.8|1808.7|1808.4|1811.1|1810.8|1808.7|1808.4|232
1686039000000|2023-06-06 08:10:00|1808.6|1808.3|1808.6|1808.3|1809.4|1809.1|1807.2|1806.9|310
1686039300000|2023-06-06 08:15:00|1808.5|1808.2|1809.1|1808.8|1809.4|1809.1|1807.9|1807.6|90
1686039600000|2023-06-06 08:20:00|1808.9|1808.6|1808.4|1808.1|1809.7|1809.4|1808.4|1808.1|97
1686039900000|2023-06-06 08:25:00|1808.3|1808|1807.4|1807.1|1808.7|1808.4|1807.3|1807|101
1686040200000|2023-06-06 08:30:00|1807.3|1807|1806.5|1806.2|1807.8|1807.5|1805.8|1805.5|182
1686040500000|2023-06-06 08:35:00|1806.8|1806.5|1807.5|1807.2|1808.3|1808|1806.6|1806.3|118
1686040800000|2023-06-06 08:40:00|1807.6|1807.3|1807.2|1806.9|1808.3|1808|1807|1806.7|120
1686041100000|2023-06-06 08:45:00|1807.3|1807|1806.6|1806.3|1807.8|1807.5|1806.3|1806|153
1686041400000|2023-06-06 08:50:00|1806.5|1806.2|1805.7|1805.4|1806.9|1806.6|1805.5|1805.2|186
1686041700000|2023-06-06 08:55:00|1805.6|1805.3|1805.1|1804.8|1805.8|1805.5|1804.6|1804.3|263
1686042000000|2023-06-06 09:00:00|1805.3|1805|1805.7|1805.4|1806.4|1806.1|1805|1804.7|137
1686042300000|2023-06-06 09:05:00|1806.2|1805.9|1805|1804.7|1806.6|1806.3|1804.9|1804.6|118
1686042600000|2023-06-06 09:10:00|1804.9|1804.6|1805.5|1805.2|1805.9|1805.6|1804.6|1804.3|106
1686042900000|2023-06-06 09:15:00|1805.3|1805|1805|1804.7|1805.6|1805.3|1804.2|1803.9|245
1686043200000|2023-06-06 09:20:00|1805.1|1804.8|1805.5|1805.2|1805.5|1805.2|1804.6|1804.3|341
1686043500000|2023-06-06 09:25:00|1805.7|1805.4|1805.7|1805.4|1806.4|1806.1|1805.4|1805.1|134
1686043800000|2023-06-06 09:30:00|1805.8|1805.5|1806.5|1806.2|1806.7|1806.4|1805.6|1805.3|137
1686044100000|2023-06-06 09:35:00|1806.4|1806.1|1807.5|1807.2|1807.5|1807.2|1806|1805.7|130
1686044400000|2023-06-06 09:40:00|1807.7|1807.4|1807.7|1807.4|1808.2|1807.9|1807.6|1807.3|122
1686044700000|2023-06-06 09:45:00|1807.6|1807.3|1807.5|1807.2|1808.3|1808|1807.2|1806.9|75
1686045000000|2023-06-06 09:50:00|1807.6|1807.3|1807|1806.7|1807.7|1807.4|1807|1806.7|52
1686045300000|2023-06-06 09:55:00|1806.9|1806.6|1807.3|1807|1807.6|1807.3|1806.7|1806.4|44
1686045600000|2023-06-06 10:00:00|1807.4|1807.1|1806.8|1806.5|1808.1|1807.8|1806.6|1806.3|237
1686045900000|2023-06-06 10:05:00|1807|1806.7|1807.3|1807|1807.6|1807.3|1806.7|1806.4|108
1686046200000|2023-06-06 10:10:00|1807.2|1806.9|1807.7|1807.4|1807.8|1807.5|1806.9|1806.6|73
1686046500000|2023-06-06 10:15:00|1807.6|1807.3|1806.8|1806.5|1807.7|1807.4|1806.7|1806.4|78
1686046800000|2023-06-06 10:20:00|1806.7|1806.4|1807.1|1806.8|1807.4|1807.1|1806.7|1806.4|62
1686047100000|2023-06-06 10:25:00|1807|1806.7|1807.6|1807.3|1808.1|1807.8|1807|1806.7|80
1686047400000|2023-06-06 10:30:00|1807.7|1807.4|1807.8|1807.5|1808.4|1808.1|1807.5|1807.2|112
1686047700000|2023-06-06 10:35:00|1807.9|1807.6|1808.4|1808.1|1808.7|1808.4|1807.9|1807.6|143
1686048000000|2023-06-06 10:40:00|1808.3|1808|1807.4|1807.1|1808.6|1808.3|1807.3|1807|113
1686048300000|2023-06-06 10:45:00|1807.3|1807|1807.2|1806.9|1807.6|1807.3|1807|1806.7|243
1686048600000|2023-06-06 10:50:00|1807.3|1807|1807.5|1807.2|1807.6|1807.3|1807.1|1806.8|97
1686048900000|2023-06-06 10:55:00|1807.4|1807.1|1808|1807.7|1808.7|1808.4|1807.3|1807|147
1686049200000|2023-06-06 11:00:00|1808.1|1807.8|1808.4|1808.1|1808.4|1808.1|1807.8|1807.5|107
1686049500000|2023-06-06 11:05:00|1808.3|1808|1808|1807.7|1808.3|1808|1807.2|1806.9|86
1686049800000|2023-06-06 11:10:00|1808.1|1807.8|1807.5|1807.2|1808.4|1808.1|1807.3|1807|95
1686050100000|2023-06-06 11:15:00|1807.4|1807.1|1807.8|1807.5|1807.9|1807.6|1807.1|1806.8|95
1686050400000|2023-06-06 11:20:00|1807.7|1807.4|1806.7|1806.4|1807.7|1807.4|1806.7|1806.4|132
1686050700000|2023-06-06 11:25:00|1806.8|1806.5|1807.8|1807.5|1808.1|1807.8|1806.3|1806|221
1686051000000|2023-06-06 11:30:00|1807.7|1807.4|1807.3|1807|1807.9|1807.6|1806.7|1806.4|121
1686051300000|2023-06-06 11:35:00|1807.2|1806.9|1806.5|1806.2|1807.2|1806.9|1806.3|1806|465
1686051600000|2023-06-06 11:40:00|1806.4|1806.1|1806.6|1806.3|1806.7|1806.4|1805.6|1805.3|257
1686051900000|2023-06-06 11:45:00|1806.7|1806.4|1807|1806.7|1807.3|1807|1806.1|1805.8|185
1686052200000|2023-06-06 11:50:00|1806.9|1806.6|1806.2|1805.9|1806.9|1806.6|1806.2|1805.9|162
1686052500000|2023-06-06 11:55:00|1806.3|1806|1806.3|1806|1806.9|1806.6|1806|1805.7|159
1686052800000|2023-06-06 12:00:00|1806.2|1805.9|1807.3|1807|1808|1807.7|1806|1805.7|343
1686053100000|2023-06-06 12:05:00|1807.2|1806.9|1806.7|1806.4|1807.2|1806.9|1806.5|1806.2|261
1686053400000|2023-06-06 12:10:00|1806.6|1806.3|1805.9|1805.6|1806.6|1806.3|1805.2|1804.9|235
1686053700000|2023-06-06 12:15:00|1805.8|1805.5|1807.2|1806.9|1808.1|1807.8|1805.8|1805.5|258
1686054000000|2023-06-06 12:20:00|1807.1|1806.8|1806|1805.7|1807.2|1806.9|1805.9|1805.6|139
1686054300000|2023-06-06 12:25:00|1806.1|1805.8|1804.7|1804.4|1806.4|1806.1|1804.3|1804|423
1686054600000|2023-06-06 12:30:00|1804.8|1804.5|1805.5|1805.2|1806|1805.7|1804.6|1804.3|280
1686054900000|2023-06-06 12:35:00|1805.6|1805.3|1806.2|1805.9|1806.4|1806.1|1805.1|1804.8|238
1686055200000|2023-06-06 12:40:00|1806.1|1805.8|1806|1805.7|1806.1|1805.8|1805.4|1805.1|145
1686055500000|2023-06-06 12:45:00|1805.9|1805.6|1806.5|1806.2|1806.5|1806.2|1805.7|1805.4|169
1686055800000|2023-06-06 12:50:00|1806.4|1806.1|1805.9|1805.6|1806.5|1806.2|1805.3|1805|279
1686056100000|2023-06-06 12:55:00|1805.8|1805.5|1805.9|1805.6|1806.1|1805.8|1805|1804.7|326
1686056400000|2023-06-06 13:00:00|1805.8|1805.5|1805.8|1805.5|1806|1805.7|1805.1|1804.8|493
1686056700000|2023-06-06 13:05:00|1805.7|1805.4|1805.5|1805.2|1806.1|1805.8|1805.2|1804.9|284
1686057000000|2023-06-06 13:10:00|1805.4|1805.1|1806.2|1805.9|1806.2|1805.9|1804.5|1804.2|399
1686057300000|2023-06-06 13:15:00|1806.1|1805.8|1804.6|1804.3|1806.4|1806.1|1804.4|1804.1|594
1686057600000|2023-06-06 13:20:00|1804.5|1804.2|1804.8|1804.5|1804.9|1804.6|1804.3|1804|366
1686057900000|2023-06-06 13:25:00|1804.7|1804.4|1801.4|1801.1|1804.7|1804.4|1801.4|1801.1|837
1686058200000|2023-06-06 13:30:00|1801.6|1801.3|1806.5|1806.2|1807.1|1806.8|1801.6|1801.3|8253
1686058500000|2023-06-06 13:35:00|1806.6|1806.3|1813.2|1812.9|1816.4|1816.1|1805.6|1805.3|7239
1686058800000|2023-06-06 13:40:00|1813.6|1813.3|1815.9|1815.6|1816.2|1815.9|1812.6|1812.3|4137
1686059100000|2023-06-06 13:45:00|1816|1815.7|1820.5|1820.2|1822.6|1822.3|1816|1815.7|6809
1686059400000|2023-06-06 13:50:00|1820.6|1820.3|1818.3|1818|1821.6|1821.3|1816.8|1816.5|4460
1686059700000|2023-06-06 13:55:00|1818.2|1817.9|1821|1820.7|1821.1|1820.8|1817.7|1817.4|2646
1686060000000|2023-06-06 14:00:00|1821.2|1820.9|1825.8|1825.5|1828.9|1828.6|1821.2|1820.9|6408
1686060300000|2023-06-06 14:05:00|1826.2|1825.9|1835.1|1834.8|1835.1|1834.8|1826.2|1825.9|6442
1686060600000|2023-06-06 14:10:00|1835.2|1834.9|1835.3|1835|1838.7|1838.4|1834.4|1834.1|8446
1686060900000|2023-06-06 14:15:00|1835.2|1834.9|1836.1|1835.8|1837.5|1837.2|1833.4|1833.1|5441
1686061200000|2023-06-06 14:20:00|1836.7|1836.4|1838.6|1838.3|1838.9|1838.6|1835.6|1835.3|3620
1686061500000|2023-06-06 14:25:00|1838.5|1838.2|1839.7|1839.4|1840.4|1840.1|1836.7|1836.4|3841
1686061800000|2023-06-06 14:30:00|1839.9|1839.6|1840.7|1840.4|1843.9|1843.6|1839.9|1839.6|5790
1686062100000|2023-06-06 14:35:00|1840.6|1840.3|1840.5|1840.2|1842.1|1841.8|1839|1838.7|3916
1686062400000|2023-06-06 14:40:00|1840.4|1840.1|1841|1840.7|1842.3|1842|1840.2|1839.9|2901
1686062700000|2023-06-06 14:45:00|1841.1|1840.8|1847.3|1847|1847.7|1847.4|1841.1|1840.8|4049
1686063000000|2023-06-06 14:50:00|1847.4|1847.1|1848.9|1848.6|1849.5|1849.2|1846.9|1846.6|4319
1686063300000|2023-06-06 14:55:00|1849|1848.7|1851.1|1850.8|1851.4|1851.1|1846.4|1846.1|4013
1686063600000|2023-06-06 15:00:00|1851.2|1850.9|1854.5|1854.2|1854.8|1854.5|1850.1|1849.8|5157
1686063900000|2023-06-06 15:05:00|1854.4|1854.1|1854.8|1854.5|1856.4|1856.1|1853.5|1853.2|4726
1686064200000|2023-06-06 15:10:00|1855|1854.7|1855.3|1855|1857.1|1856.8|1853.7|1853.4|3018
1686064500000|2023-06-06 15:15:00|1855.4|1855.1|1858.4|1858.1|1858.5|1858.2|1855.4|1855.1|3719
1686064800000|2023-06-06 15:20:00|1858.5|1858.2|1851.9|1851.6|1859.3|1859|1851.4|1851.1|5132
1686065100000|2023-06-06 15:25:00|1851.8|1851.5|1853.9|1853.6|1855.6|1855.3|1848.6|1848.3|5199
1686065400000|2023-06-06 15:30:00|1854|1853.7|1854.3|1854|1856|1855.7|1853.8|1853.5|2203
1686065700000|2023-06-06 15:35:00|1854.4|1854.1|1858.9|1858.6|1859.4|1859.1|1854.3|1854|3535
1686066000000|2023-06-06 15:40:00|1858.8|1858.5|1859.4|1859.1|1859.5|1859.2|1856.5|1856.2|2370
1686066300000|2023-06-06 15:45:00|1859.5|1859.2|1860.5|1860.2|1862.9|1862.6|1859.4|1859.1|3455
1686066600000|2023-06-06 15:50:00|1860.6|1860.3|1861.2|1860.9|1861.4|1861.1|1859.4|1859.1|2247
1686066900000|2023-06-06 15:55:00|1861.1|1860.8|1861.1|1860.8|1861.9|1861.6|1860.5|1860.2|2423
1686067200000|2023-06-06 16:00:00|1861|1860.7|1861.2|1860.9|1863.2|1862.9|1860.3|1860|2298
1686067500000|2023-06-06 16:05:00|1861.1|1860.8|1860.1|1859.8|1861.2|1860.9|1857.8|1857.5|2463
1686067800000|2023-06-06 16:10:00|1860|1859.7|1858.5|1858.2|1861|1860.7|1857.9|1857.6|1689
1686068100000|2023-06-06 16:15:00|1858.6|1858.3|1860.4|1860.1|1860.6|1860.3|1858|1857.7|1311
1686068400000|2023-06-06 16:20:00|1860.5|1860.2|1858.1|1857.8|1861.2|1860.9|1858|1857.7|1279
1686068700000|2023-06-06 16:25:00|1857.9|1857.6|1856.8|1856.5|1859.1|1858.8|1856.5|1856.2|1478
1686069000000|2023-06-06 16:30:00|1857|1856.7|1857.3|1857|1858.2|1857.9|1856.2|1855.9|1411
1686069300000|2023-06-06 16:35:00|1857.2|1856.9|1854.9|1854.6|1857.4|1857.1|1854.1|1853.8|2131
1686069600000|2023-06-06 16:40:00|1854.8|1854.5|1855.1|1854.8|1856.1|1855.8|1853.7|1853.4|1857
1686069900000|2023-06-06 16:45:00|1855.2|1854.9|1852.8|1852.5|1855.5|1855.2|1852.7|1852.4|1321
1686070200000|2023-06-06 16:50:00|1852.9|1852.6|1852.3|1852|1854.7|1854.4|1852.1|1851.8|1132
1686070500000|2023-06-06 16:55:00|1852.2|1851.9|1851.6|1851.3|1852.8|1852.5|1850.2|1849.9|1503
1686070800000|2023-06-06 17:00:00|1851.5|1851.2|1852.5|1852.2|1853.2|1852.9|1851.4|1851.1|1930
1686071100000|2023-06-06 17:05:00|1852.4|1852.1|1853.1|1852.8|1853.6|1853.3|1851.1|1850.8|2341
1686071400000|2023-06-06 17:10:00|1853.2|1852.9|1855.8|1855.5|1855.8|1855.5|1852.9|1852.6|2229
1686071700000|2023-06-06 17:15:00|1855.7|1855.4|1852.2|1851.9|1856.4|1856.1|1851.7|1851.4|2213
1686072000000|2023-06-06 17:20:00|1852.1|1851.8|1851.2|1850.9|1852.2|1851.9|1849.6|1849.3|2863
1686072300000|2023-06-06 17:25:00|1851.1|1850.8|1851.2|1850.9|1851.8|1851.5|1848.2|1847.9|2110
1686072600000|2023-06-06 17:30:00|1851.3|1851|1851.4|1851.1|1851.5|1851.2|1849.5|1849.2|1276
1686072900000|2023-06-06 17:35:00|1851.5|1851.2|1852.3|1852|1853|1852.7|1851.2|1850.9|1024
1686073200000|2023-06-06 17:40:00|1852.2|1851.9|1851.3|1851|1852.8|1852.5|1851.2|1850.9|528
1686073500000|2023-06-06 17:45:00|1851.2|1850.9|1852.2|1851.9|1853.1|1852.8|1850.9|1850.6|1157
1686073800000|2023-06-06 17:50:00|1852.3|1852|1851.9|1851.6|1852.8|1852.5|1851.1|1850.8|874
1686074100000|2023-06-06 17:55:00|1851.8|1851.5|1851.1|1850.8|1851.8|1851.5|1849.1|1848.8|1672
1686074400000|2023-06-06 18:00:00|1851|1850.7|1849.6|1849.3|1851.1|1850.8|1848.6|1848.3|1218
1686074700000|2023-06-06 18:05:00|1849.5|1849.2|1850.3|1850|1850.6|1850.3|1848.4|1848.1|1115
1686075000000|2023-06-06 18:10:00|1850.4|1850.1|1853|1852.7|1853.4|1853.1|1850|1849.7|1711
1686075300000|2023-06-06 18:15:00|1852.9|1852.6|1852.7|1852.4|1852.9|1852.6|1851.5|1851.2|827
1686075600000|2023-06-06 18:20:00|1852.6|1852.3|1853.2|1852.9|1853.4|1853.1|1852|1851.7|883
1686075900000|2023-06-06 18:25:00|1853.1|1852.8|1855.1|1854.8|1855.3|1855|1852.9|1852.6|1935
1686076200000|2023-06-06 18:30:00|1855.2|1854.9|1854.3|1854|1855.3|1855|1854.1|1853.8|1155
1686076500000|2023-06-06 18:35:00|1854.2|1853.9|1854.8|1854.5|1855.2|1854.9|1853.7|1853.4|1307
1686076800000|2023-06-06 18:40:00|1854.9|1854.6|1856|1855.7|1856.4|1856.1|1854.5|1854.2|1132
1686077100000|2023-06-06 18:45:00|1855.9|1855.6|1856|1855.7|1856.7|1856.4|1855.6|1855.3|1092
1686077400000|2023-06-06 18:50:00|1855.9|1855.6|1855.8|1855.5|1857.2|1856.9|1855.6|1855.3|915
1686077700000|2023-06-06 18:55:00|1855.7|1855.4|1856.8|1856.5|1857|1856.7|1855.5|1855.2|1478
1686078000000|2023-06-06 19:00:00|1856.9|1856.6|1856.8|1856.5|1858.6|1858.3|1856.6|1856.3|1583
1686078300000|2023-06-06 19:05:00|1856.9|1856.6|1856.9|1856.6|1857.9|1857.6|1856.1|1855.8|1177
1686078600000|2023-06-06 19:10:00|1856.8|1856.5|1855.7|1855.4|1857.2|1856.9|1855.6|1855.3|1056
1686078900000|2023-06-06 19:15:00|1855.6|1855.3|1855.9|1855.6|1856.9|1856.6|1855.3|1855|1592
1686079200000|2023-06-06 19:20:00|1855.8|1855.5|1856.8|1856.5|1856.8|1856.5|1855.4|1855.1|1031
1686079500000|2023-06-06 19:25:00|1856.7|1856.4|1858.1|1857.8|1858.3|1858|1855.8|1855.5|1656
1686079800000|2023-06-06 19:30:00|1858.2|1857.9|1859.5|1859.2|1859.6|1859.3|1858|1857.7|1682
1686080100000|2023-06-06 19:35:00|1859.4|1859.1|1857.2|1856.9|1860.5|1860.2|1857|1856.7|2642
1686080400000|2023-06-06 19:40:00|1857|1856.7|1859.8|1859.5|1860|1859.7|1856.1|1855.8|3153
1686080700000|2023-06-06 19:45:00|1859.6|1859.3|1857.6|1857.3|1861|1860.7|1857.5|1857.2|2498
1686081000000|2023-06-06 19:50:00|1858.9|1858.6|1858.9|1858.6|1860.4|1860.1|1858.3|1858|3211
1686081300000|2023-06-06 19:55:00|1859.1|1858.8|1856.7|1856.4|1860.2|1859.9|1856.7|1856.4|12836
1686081600000|2023-06-06 20:00:00|1856.6|1856.3|1859.3|1859|1859.5|1859.2|1856.4|1856.1|4407
1686081900000|2023-06-06 20:05:00|1859.2|1858.9|1859.5|1859.2|1859.9|1859.6|1858.3|1858|1143
1686082200000|2023-06-06 20:10:00|1859.4|1859.1|1858.8|1858.5|1859.9|1859.6|1858|1857.7|1219
1686082500000|2023-06-06 20:15:00|1858.7|1858.4|1858.3|1858|1859.3|1859|1858.2|1857.9|435
1686082800000|2023-06-06 20:20:00|1858.4|1858.1|1858.1|1857.8|1858.6|1858.3|1858.1|1857.8|209
1686083100000|2023-06-06 20:25:00|1858.2|1857.9|1858.5|1858.2|1858.6|1858.3|1858|1857.7|405
1686083400000|2023-06-06 20:30:00|1858.4|1858.1|1858.1|1857.8|1858.7|1858.4|1858.1|1857.8|228
1686083700000|2023-06-06 20:35:00|1858.2|1857.9|1858.2|1857.9|1858.4|1858.1|1858|1857.7|195
1686084000000|2023-06-06 20:40:00|1858.3|1858|1858.5|1858.2|1858.7|1858.4|1858.1|1857.8|235
1686084300000|2023-06-06 20:45:00|1858.4|1858.1|1857.7|1857.4|1858.5|1858.2|1857.7|1857.4|278
1686084600000|2023-06-06 20:50:00|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.4|1857.1|206
1686084900000|2023-06-06 20:55:00|1857.8|1857.5|1858.3|1857.5|1858.3|1858|1857.7|1857.4|151
1686085200000|2023-06-06 21:00:00|1858.2|1857.4|1858.4|1857.6|1858.5|1857.7|1858.2|1857.4|12
1686085500000|2023-06-06 21:05:00|1858.5|1857.7|1858.3|1857.5|1858.5|1857.7|1858.3|1857.5|0
1686085800000|2023-06-06 21:10:00|1858.2|1857.4|1858.3|1857.5|1858.4|1857.6|1858.2|1857.4|0
1686086100000|2023-06-06 21:15:00|1858.4|1857.6|1858.4|1857.6|1858.5|1857.7|1858.4|1857.6|0
1686086400000|2023-06-06 21:20:00|1858.3|1857.5|1858.3|1857.5|1858.4|1857.6|1858.2|1857.4|0
1686086700000|2023-06-06 21:25:00|1858.5|1857.7|1858.7|1857.9|1858.8|1858|1858.4|1857.6|0
1686087000000|2023-06-06 21:30:00|1858.6|1857.8|1858.7|1857.9|1859|1858.2|1858.6|1857.8|0
1686087300000|2023-06-06 21:35:00|1858.8|1858|1858.9|1858.1|1859|1858.2|1858.7|1857.9|0
1686087600000|2023-06-06 21:40:00|1859|1858.2|1859.3|1858.5|1859.3|1858.5|1858.8|1858|0
1686087900000|2023-06-06 21:45:00|1859.1|1858.3|1859.1|1858.3|1859.1|1858.3|1859|1858.2|0
1686088200000|2023-06-06 21:50:00|1859.2|1858.4|1859.1|1858.3|1859.3|1858.5|1859.1|1858.3|0
1686088500000|2023-06-06 21:55:00|1859|1858.2|1858.9|1858.1|1859.1|1858.3|1858.9|1858.1|0
1686088800000|2023-06-06 22:00:00|1858.8|1858|1857.4|1857.1|1858.8|1858|1856.9|1856.6|84
1686089100000|2023-06-06 22:05:00|1857.2|1856.9|1857.4|1857.1|1857.4|1857.1|1857.2|1856.9|47
1686089400000|2023-06-06 22:10:00|1857.3|1857|1857.7|1857.4|1857.8|1857.5|1857.3|1857|36
1686089700000|2023-06-06 22:15:00|1857.6|1857.3|1857.1|1856.8|1857.7|1857.4|1857|1856.7|29
1686090000000|2023-06-06 22:20:00|1857|1856.7|1857.3|1857|1857.4|1857.1|1857|1856.7|20
1686090300000|2023-06-06 22:25:00|1857.4|1857.1|1856.6|1856.3|1857.4|1857.1|1856.4|1856.1|44
1686090600000|2023-06-06 22:30:00|1856.5|1856.2|1856.9|1856.6|1857.1|1856.8|1856.5|1856.2|33
1686090900000|2023-06-06 22:35:00|1856.8|1856.5|1857.7|1857.4|1857.7|1857.4|1856.8|1856.5|31
1686091200000|2023-06-06 22:40:00|1857.6|1857.3|1857.5|1857.2|1857.9|1857.6|1857.4|1857.1|24
1686091500000|2023-06-06 22:45:00|1857.6|1857.3|1857.5|1857.2|1857.9|1857.6|1857.4|1857.1|26
1686091800000|2023-06-06 22:50:00|1857.6|1857.3|1857.6|1857.3|1857.7|1857.4|1857.3|1857|96
1686092100000|2023-06-06 22:55:00|1857.5|1857.2|1857.6|1857.3|1857.7|1857.4|1857.4|1857.1|22
1686092400000|2023-06-06 23:00:00|1857.5|1857.2|1858|1857.7|1858|1857.7|1857.4|1857.1|39
1686092700000|2023-06-06 23:05:00|1858.1|1857.8|1858.4|1858.1|1858.5|1858.2|1858|1857.7|35
1686093000000|2023-06-06 23:10:00|1858.3|1858|1858.9|1858.6|1859.3|1859|1858.3|1858|80
1686093300000|2023-06-06 23:15:00|1858.8|1858.5|1858.8|1858.5|1859.1|1858.8|1858.7|1858.4|89
1686093600000|2023-06-06 23:20:00|1858.9|1858.6|1859.5|1859.2|1859.7|1859.4|1858.8|1858.5|122
1686093900000|2023-06-06 23:25:00|1859.4|1859.1|1859.3|1859|1859.5|1859.2|1859.1|1858.8|13
1686094200000|2023-06-06 23:30:00|1859.2|1858.9|1859.8|1859.5|1859.8|1859.5|1859|1858.7|32
1686094500000|2023-06-06 23:35:00|1859.9|1859.6|1859.5|1859.2|1860.1|1859.8|1859.2|1858.9|46
1686094800000|2023-06-06 23:40:00|1859.6|1859.3|1859.5|1859.2|1859.8|1859.5|1859.3|1859|22
1686095100000|2023-06-06 23:45:00|1859.4|1859.1|1859.1|1858.8|1859.4|1859.1|1858.9|1858.6|38
1686095400000|2023-06-06 23:50:00|1859.2|1858.9|1859.9|1859.6|1859.9|1859.6|1859.1|1858.8|27
1686095700000|2023-06-06 23:55:00|1859.8|1859.5|1859.7|1859.4|1860|1859.7|1859.7|1859.4|29
1686096000000|2023-06-07 00:00:00|1859.8|1859.5|1860|1859.7|1860.3|1860|1859.5|1859.2|69
1686096300000|2023-06-07 00:05:00|1859.9|1859.6|1860.1|1859.8|1860.5|1860.2|1859.9|1859.6|69
1686096600000|2023-06-07 00:10:00|1860|1859.7|1860.2|1859.9|1860.6|1860.3|1859.9|1859.6|37
1686096900000|2023-06-07 00:15:00|1860.1|1859.8|1860|1859.7|1860.3|1860|1859.7|1859.4|56
1686097200000|2023-06-07 00:20:00|1860.2|1859.9|1860.4|1860.1|1860.7|1860.4|1860.2|1859.9|70
1686097500000|2023-06-07 00:25:00|1860.3|1860|1860.2|1859.9|1860.3|1860|1859.9|1859.6|53
1686097800000|2023-06-07 00:30:00|1860.1|1859.8|1860.4|1860.1|1860.5|1860.2|1859.9|1859.6|44
1686098100000|2023-06-07 00:35:00|1860.3|1860|1861.3|1861|1861.3|1861|1860.3|1860|78
1686098400000|2023-06-07 00:40:00|1861.2|1860.9|1861.5|1861.2|1861.6|1861.3|1860.9|1860.6|121
1686098700000|2023-06-07 00:45:00|1861.4|1861.1|1861.5|1861.2|1861.6|1861.3|1861.3|1861|95
1686099000000|2023-06-07 00:50:00|1861.4|1861.1|1860.9|1860.6|1861.5|1861.2|1860.8|1860.5|111
1686099300000|2023-06-07 00:55:00|1860.8|1860.5|1859.9|1859.6|1860.9|1860.6|1859.9|1859.6|76
1686099600000|2023-06-07 01:00:00|1860|1859.7|1859.1|1858.8|1860.5|1860.2|1859.1|1858.8|112
1686099900000|2023-06-07 01:05:00|1859.2|1858.9|1857.1|1856.8|1859.7|1859.4|1856.9|1856.6|197
1686100200000|2023-06-07 01:10:00|1857.2|1856.9|1859|1858.7|1859.3|1859|1857.2|1856.9|150
1686100500000|2023-06-07 01:15:00|1859.1|1858.8|1859.1|1858.8|1859.4|1859.1|1858.6|1858.3|94
1686100800000|2023-06-07 01:20:00|1859|1858.7|1858.9|1858.6|1859.3|1859|1858.5|1858.2|227
1686101100000|2023-06-07 01:25:00|1858.8|1858.5|1859.5|1859.2|1859.8|1859.5|1858.7|1858.4|91
1686101400000|2023-06-07 01:30:00|1859.6|1859.3|1859.8|1859.5|1860|1859.7|1859.4|1859.1|52
1686101700000|2023-06-07 01:35:00|1859.9|1859.6|1859|1858.7|1859.9|1859.6|1858.9|1858.6|92
1686102000000|2023-06-07 01:40:00|1859.1|1858.8|1859.6|1859.3|1859.8|1859.5|1858.9|1858.6|72
1686102300000|2023-06-07 01:45:00|1859.7|1859.4|1858.9|1858.6|1859.7|1859.4|1858.8|1858.5|133
1686102600000|2023-06-07 01:50:00|1859|1858.7|1859.2|1858.9|1859.4|1859.1|1858.9|1858.6|68
1686102900000|2023-06-07 01:55:00|1859.1|1858.8|1859.2|1858.9|1859.5|1859.2|1859|1858.7|42
1686103200000|2023-06-07 02:00:00|1859.1|1858.8|1858.9|1858.6|1859.2|1858.9|1858.8|1858.5|39
1686103500000|2023-06-07 02:05:00|1858.8|1858.5|1858.9|1858.6|1859.2|1858.9|1858.5|1858.2|97
1686103800000|2023-06-07 02:10:00|1859|1858.7|1858.6|1858.3|1859|1858.7|1858|1857.7|47
1686104100000|2023-06-07 02:15:00|1858.7|1858.4|1858.8|1858.5|1858.9|1858.6|1858.5|1858.2|29
1686104400000|2023-06-07 02:20:00|1858.7|1858.4|1858.7|1858.4|1859.1|1858.8|1858.7|1858.4|27
1686104700000|2023-06-07 02:25:00|1858.8|1858.5|1859|1858.7|1859|1858.7|1858.7|1858.4|32
1686105000000|2023-06-07 02:30:00|1858.9|1858.6|1858.9|1858.6|1859|1858.7|1858.8|1858.5|28
1686105300000|2023-06-07 02:35:00|1858.8|1858.5|1858.9|1858.6|1859|1858.7|1858.7|1858.4|30
1686105600000|2023-06-07 02:40:00|1859|1858.7|1859.5|1859.2|1859.6|1859.3|1858.9|1858.6|43
1686105900000|2023-06-07 02:45:00|1859.6|1859.3|1859|1858.7|1859.6|1859.3|1859|1858.7|36
1686106200000|2023-06-07 02:50:00|1859.1|1858.8|1859.4|1859.1|1859.5|1859.2|1859.1|1858.8|22
1686106500000|2023-06-07 02:55:00|1859.3|1859|1859.3|1859|1859.4|1859.1|1859.2|1858.9|22
1686106800000|2023-06-07 03:00:00|1859.4|1859.1|1859|1858.7|1859.4|1859.1|1858.7|1858.4|29
1686107100000|2023-06-07 03:05:00|1858.9|1858.6|1859.3|1859|1859.4|1859.1|1858.9|1858.6|50
1686107400000|2023-06-07 03:10:00|1859.2|1858.9|1859.3|1859|1859.4|1859.1|1859.2|1858.9|13
1686107700000|2023-06-07 03:15:00|1859.2|1858.9|1859.5|1859.2|1859.7|1859.4|1859.2|1858.9|26
1686108000000|2023-06-07 03:20:00|1859.4|1859.1|1859.7|1859.4|1859.7|1859.4|1859.3|1859|21
1686108300000|2023-06-07 03:25:00|1859.6|1859.3|1859.8|1859.5|1859.8|1859.5|1859.5|1859.2|8
1686108600000|2023-06-07 03:30:00|1859.7|1859.4|1860.1|1859.8|1860.3|1860|1859.7|1859.4|42
1686108900000|2023-06-07 03:35:00|1860|1859.7|1860.2|1859.9|1860.5|1860.2|1860|1859.7|72
1686109200000|2023-06-07 03:40:00|1860.1|1859.8|1860.5|1860.2|1860.7|1860.4|1860|1859.7|40
1686109500000|2023-06-07 03:45:00|1860.4|1860.1|1861|1860.7|1861.2|1860.9|1860.4|1860.1|151
1686109800000|2023-06-07 03:50:00|1861.1|1860.8|1861.5|1861.2|1861.7|1861.4|1860.9|1860.6|210
1686110100000|2023-06-07 03:55:00|1861.6|1861.3|1861.5|1861.2|1861.6|1861.3|1861.3|1861|81
1686110400000|2023-06-07 04:00:00|1861.4|1861.1|1861.5|1861.2|1861.6|1861.3|1861.1|1860.8|77
1686110700000|2023-06-07 04:05:00|1861.6|1861.3|1861.3|1861|1861.7|1861.4|1861.2|1860.9|85
1686111000000|2023-06-07 04:10:00|1861.4|1861.1|1861.7|1861.4|1861.7|1861.4|1861.3|1861|66
1686111300000|2023-06-07 04:15:00|1861.6|1861.3|1861.7|1861.4|1861.9|1861.6|1861.6|1861.3|58
1686111600000|2023-06-07 04:20:00|1861.8|1861.5|1861.6|1861.3|1862|1861.7|1861.6|1861.3|53
1686111900000|2023-06-07 04:25:00|1861.7|1861.4|1861.4|1861.1|1861.7|1861.4|1861.3|1861|43
1686112200000|2023-06-07 04:30:00|1861.3|1861|1861.1|1860.8|1861.4|1861.1|1861.1|1860.8|59
1686112500000|2023-06-07 04:35:00|1861|1860.7|1861|1860.7|1861.2|1860.9|1860.8|1860.5|63
1686112800000|2023-06-07 04:40:00|1861.1|1860.8|1861.2|1860.9|1861.4|1861.1|1861|1860.7|26
1686113100000|2023-06-07 04:45:00|1861.1|1860.8|1860.5|1860.2|1861.2|1860.9|1860.5|1860.2|40
1686113400000|2023-06-07 04:50:00|1860.4|1860.1|1860.3|1860|1860.5|1860.2|1859.3|1859|181
1686113700000|2023-06-07 04:55:00|1860.2|1859.9|1860.5|1860.2|1860.9|1860.6|1860.2|1859.9|53
1686114000000|2023-06-07 05:00:00|1860.4|1860.1|1860.3|1860|1860.6|1860.3|1860|1859.7|42
1686114300000|2023-06-07 05:05:00|1860.2|1859.9|1859.7|1859.4|1860.3|1860|1859.6|1859.3|28
1686114600000|2023-06-07 05:10:00|1859.6|1859.3|1860.4|1860.1|1860.5|1860.2|1859.6|1859.3|22
1686114900000|2023-06-07 05:15:00|1860.3|1860|1859.5|1859.2|1860.4|1860.1|1859.5|1859.2|22
1686115200000|2023-06-07 05:20:00|1859.6|1859.3|1859.4|1859.1|1859.9|1859.6|1859.4|1859.1|64
1686115500000|2023-06-07 05:25:00|1859.5|1859.2|1859.6|1859.3|1859.9|1859.6|1859.4|1859.1|23
1686115800000|2023-06-07 05:30:00|1859.5|1859.2|1859.7|1859.4|1859.9|1859.6|1859.5|1859.2|31
1686116100000|2023-06-07 05:35:00|1859.6|1859.3|1859.4|1859.1|1859.8|1859.5|1859.3|1859|59
1686116400000|2023-06-07 05:40:00|1859.3|1859|1859.5|1859.2|1859.7|1859.4|1859.3|1859|86
1686116700000|2023-06-07 05:45:00|1859.4|1859.1|1859.5|1859.2|1859.8|1859.5|1859.4|1859.1|40
1686117000000|2023-06-07 05:50:00|1859.6|1859.3|1859.4|1859.1|1859.7|1859.4|1859.4|1859.1|33
1686117300000|2023-06-07 05:55:00|1859.5|1859.2|1859.6|1859.3|1859.6|1859.3|1859.3|1859|267
1686117600000|2023-06-07 06:00:00|1859.5|1859.2|1859.5|1859.2|1860.1|1859.8|1859.3|1859|148
1686117900000|2023-06-07 06:05:00|1859.4|1859.1|1858.9|1858.6|1860.1|1859.8|1858.8|1858.5|136
1686118200000|2023-06-07 06:10:00|1858.8|1858.5|1859.3|1859|1859.5|1859.2|1858.8|1858.5|59
1686118500000|2023-06-07 06:15:00|1859.2|1858.9|1858.7|1858.4|1859.5|1859.2|1858.5|1858.2|48
1686118800000|2023-06-07 06:20:00|1858.6|1858.3|1858.9|1858.6|1858.9|1858.6|1858.2|1857.9|82
1686119100000|2023-06-07 06:25:00|1858.8|1858.5|1859|1858.7|1859|1858.7|1858.4|1858.1|52
1686119400000|2023-06-07 06:30:00|1859.1|1858.8|1858.7|1858.4|1859.1|1858.8|1858.6|1858.3|46
1686119700000|2023-06-07 06:35:00|1858.6|1858.3|1858.2|1857.9|1858.9|1858.6|1858.2|1857.9|34
1686120000000|2023-06-07 06:40:00|1858.1|1857.8|1857.5|1857.2|1858.1|1857.8|1857.4|1857.1|157
1686120300000|2023-06-07 06:45:00|1857.6|1857.3|1857.3|1857|1857.8|1857.5|1857.1|1856.8|110
1686120600000|2023-06-07 06:50:00|1857.4|1857.1|1857.7|1857.4|1857.8|1857.5|1857.3|1857|40
1686120900000|2023-06-07 06:55:00|1857.6|1857.3|1857.6|1857.3|1857.9|1857.6|1857.4|1857.1|80
1686121200000|2023-06-07 07:00:00|1857.5|1857.2|1856.2|1855.9|1858|1857.7|1855.7|1855.4|449
1686121500000|2023-06-07 07:05:00|1856.1|1855.8|1855.9|1855.6|1857.1|1856.8|1855.2|1854.9|438
1686121800000|2023-06-07 07:10:00|1855.7|1855.4|1856.5|1856.2|1856.8|1856.5|1854.4|1854.1|394
1686122100000|2023-06-07 07:15:00|1856.6|1856.3|1857.2|1856.9|1857.6|1857.3|1856.5|1856.2|305
1686122400000|2023-06-07 07:20:00|1857.3|1857|1856.2|1855.9|1857.4|1857.1|1855.8|1855.5|118
1686122700000|2023-06-07 07:25:00|1856.1|1855.8|1855.1|1854.8|1856.1|1855.8|1854.6|1854.3|161
1686123000000|2023-06-07 07:30:00|1855|1854.7|1855.8|1855.5|1856.2|1855.9|1854.7|1854.4|104
1686123300000|2023-06-07 07:35:00|1855.7|1855.4|1855|1854.7|1856.4|1856.1|1854.9|1854.6|117
1686123600000|2023-06-07 07:40:00|1854.9|1854.6|1855.5|1855.2|1855.5|1855.2|1854.3|1854|170
1686123900000|2023-06-07 07:45:00|1855.4|1855.1|1854.4|1854.1|1855.8|1855.5|1854.3|1854|134
1686124200000|2023-06-07 07:50:00|1854.5|1854.2|1855.5|1855.2|1855.5|1855.2|1854.1|1853.8|77
1686124500000|2023-06-07 07:55:00|1855.4|1855.1|1855|1854.7|1855.8|1855.5|1854.6|1854.3|127
1686124800000|2023-06-07 08:00:00|1855.1|1854.8|1855.4|1855.1|1855.6|1855.3|1854.3|1854|183
1686125100000|2023-06-07 08:05:00|1855.5|1855.2|1854.5|1854.2|1855.5|1855.2|1853.7|1853.4|205
1686125400000|2023-06-07 08:10:00|1854.4|1854.1|1855.3|1855|1855.4|1855.1|1853.7|1853.4|211
1686125700000|2023-06-07 08:15:00|1855.2|1854.9|1854.7|1854.4|1855.5|1855.2|1854.1|1853.8|173
1686126000000|2023-06-07 08:20:00|1854.6|1854.3|1854.4|1854.1|1855.5|1855.2|1854.3|1854|115
1686126300000|2023-06-07 08:25:00|1854.5|1854.2|1855.2|1854.9|1855.4|1855.1|1854.1|1853.8|76
1686126600000|2023-06-07 08:30:00|1855|1854.7|1854.3|1854|1855.3|1855|1854.2|1853.9|163
1686126900000|2023-06-07 08:35:00|1854.2|1853.9|1854.5|1854.2|1854.9|1854.6|1853.8|1853.5|92
1686127200000|2023-06-07 08:40:00|1854.4|1854.1|1855|1854.7|1855.7|1855.4|1854.2|1853.9|112
1686127500000|2023-06-07 08:45:00|1855.1|1854.8|1855|1854.7|1855.3|1855|1854|1853.7|72
1686127800000|2023-06-07 08:50:00|1854.9|1854.6|1854.8|1854.5|1855.1|1854.8|1854.5|1854.2|78
1686128100000|2023-06-07 08:55:00|1854.7|1854.4|1855.5|1855.2|1855.7|1855.4|1854.7|1854.4|69
1686128400000|2023-06-07 09:00:00|1855.6|1855.3|1855.2|1854.9|1855.7|1855.4|1854.9|1854.6|152
1686128700000|2023-06-07 09:05:00|1855.3|1855|1854.9|1854.6|1855.3|1855|1853.7|1853.4|241
1686129000000|2023-06-07 09:10:00|1854.8|1854.5|1855.6|1855.3|1855.8|1855.5|1854.4|1854.1|164
1686129300000|2023-06-07 09:15:00|1855.7|1855.4|1855.3|1855|1855.8|1855.5|1855|1854.7|108
1686129600000|2023-06-07 09:20:00|1855.2|1854.9|1857|1856.7|1857|1856.7|1854.8|1854.5|202
1686129900000|2023-06-07 09:25:00|1856.9|1856.6|1856.4|1856.1|1856.9|1856.6|1856.2|1855.9|160
1686130200000|2023-06-07 09:30:00|1856.5|1856.2|1856.5|1856.2|1857.5|1857.2|1856.2|1855.9|140
1686130500000|2023-06-07 09:35:00|1856.7|1856.4|1856.4|1856.1|1857.2|1856.9|1856.3|1856|161
1686130800000|2023-06-07 09:40:00|1856.3|1856|1856.7|1856.4|1857|1856.7|1856.2|1855.9|117
1686131100000|2023-06-07 09:45:00|1856.8|1856.5|1856.8|1856.5|1857.2|1856.9|1856.6|1856.3|86
1686131400000|2023-06-07 09:50:00|1856.7|1856.4|1856.8|1856.5|1857.2|1856.9|1856.4|1856.1|121
1686131700000|2023-06-07 09:55:00|1856.7|1856.4|1857|1856.7|1857|1856.7|1856.3|1856|96
1686132000000|2023-06-07 10:00:00|1857.1|1856.8|1857.5|1857.2|1857.8|1857.5|1856.8|1856.5|164
1686132300000|2023-06-07 10:05:00|1857.6|1857.3|1857.9|1857.6|1858.7|1858.4|1857.5|1857.2|212
1686132600000|2023-06-07 10:10:00|1857.8|1857.5|1858.3|1858|1858.3|1858|1857.4|1857.1|227
1686132900000|2023-06-07 10:15:00|1858.4|1858.1|1860.2|1859.9|1860.2|1859.9|1858.3|1858|213
1686133200000|2023-06-07 10:20:00|1860.3|1860|1860.6|1860.3|1860.7|1860.4|1859.8|1859.5|441
1686133500000|2023-06-07 10:25:00|1860.7|1860.4|1860.3|1860|1861|1860.7|1859.8|1859.5|504
1686133800000|2023-06-07 10:30:00|1860.4|1860.1|1860.5|1860.2|1860.7|1860.4|1859.9|1859.6|179
1686134100000|2023-06-07 10:35:00|1860.7|1860.4|1861.7|1861.4|1861.7|1861.4|1860.6|1860.3|251
1686134400000|2023-06-07 10:40:00|1861.8|1861.5|1861.9|1861.6|1862|1861.7|1861.2|1860.9|143
1686134700000|2023-06-07 10:45:00|1862|1861.7|1861.5|1861.2|1862.2|1861.9|1860.5|1860.2|174
1686135000000|2023-06-07 10:50:00|1861.4|1861.1|1861.9|1861.6|1861.9|1861.6|1860.6|1860.3|162
1686135300000|2023-06-07 10:55:00|1862|1861.7|1862.1|1861.8|1862.6|1862.3|1861.4|1861.1|252
1686135600000|2023-06-07 11:00:00|1862.2|1861.9|1862.1|1861.8|1862.5|1862.2|1861.7|1861.4|309
1686135900000|2023-06-07 11:05:00|1862|1861.7|1862.3|1862|1862.4|1862.1|1861.7|1861.4|310
1686136200000|2023-06-07 11:10:00|1862.2|1861.9|1860|1859.7|1862.7|1862.4|1859.7|1859.4|538
1686136500000|2023-06-07 11:15:00|1859.9|1859.6|1859.1|1858.8|1859.9|1859.6|1859|1858.7|325
1686136800000|2023-06-07 11:20:00|1859|1858.7|1860.8|1860.5|1860.8|1860.5|1858.8|1858.5|263
1686137100000|2023-06-07 11:25:00|1860.9|1860.6|1861.3|1861|1862.5|1862.2|1860.8|1860.5|588
1686137400000|2023-06-07 11:30:00|1861.4|1861.1|1862|1861.7|1862|1861.7|1861.1|1860.8|166
1686137700000|2023-06-07 11:35:00|1862.1|1861.8|1864.2|1863.9|1864.2|1863.9|1862.1|1861.8|861
1686138000000|2023-06-07 11:40:00|1864.1|1863.8|1865.1|1864.8|1865.5|1865.2|1863.9|1863.6|797
1686138300000|2023-06-07 11:45:00|1865|1864.7|1865.8|1865.5|1866.3|1866|1864.3|1864|368
1686138600000|2023-06-07 11:50:00|1865.7|1865.4|1865.7|1865.4|1866.1|1865.8|1865.4|1865.1|237
1686138900000|2023-06-07 11:55:00|1865.6|1865.3|1866.6|1866.3|1866.9|1866.6|1865.5|1865.2|439
1686139200000|2023-06-07 12:00:00|1866.5|1866.2|1868|1867.7|1868|1867.7|1865.3|1865|748
1686139500000|2023-06-07 12:05:00|1867.9|1867.6|1866.9|1866.6|1868.2|1867.9|1866.7|1866.4|632
1686139800000|2023-06-07 12:10:00|1866.8|1866.5|1864|1863.7|1866.8|1866.5|1864|1863.7|1048
1686140100000|2023-06-07 12:15:00|1863.9|1863.6|1866.8|1866.5|1866.8|1866.5|1863.6|1863.3|647
1686140400000|2023-06-07 12:20:00|1866.7|1866.4|1867.6|1867.3|1867.7|1867.4|1865.8|1865.5|667
1686140700000|2023-06-07 12:25:00|1867.5|1867.2|1865.4|1865.1|1868|1867.7|1865|1864.7|969
1686141000000|2023-06-07 12:30:00|1865.3|1865|1865.9|1865.6|1865.9|1865.6|1864|1863.7|575
1686141300000|2023-06-07 12:35:00|1865.8|1865.5|1867.2|1866.9|1867.8|1867.5|1865.6|1865.3|768
1686141600000|2023-06-07 12:40:00|1867.3|1867|1868|1867.7|1868.2|1867.9|1867.1|1866.8|692
1686141900000|2023-06-07 12:45:00|1867.9|1867.6|1868.6|1868.3|1868.7|1868.4|1867.2|1866.9|688
1686142200000|2023-06-07 12:50:00|1868.4|1868.1|1868.6|1868.3|1869.3|1869|1868.4|1868.1|745
1686142500000|2023-06-07 12:55:00|1868.7|1868.4|1869.3|1869|1869.3|1869|1868.1|1867.8|499
1686142800000|2023-06-07 13:00:00|1869.2|1868.9|1867.5|1867.2|1870.5|1870.2|1866.4|1866.1|1765
1686143100000|2023-06-07 13:05:00|1867.6|1867.3|1868.7|1868.4|1869|1868.7|1867.4|1867.1|1052
1686143400000|2023-06-07 13:10:00|1869|1868.7|1869.7|1869.4|1870.1|1869.8|1868.6|1868.3|846
1686143700000|2023-06-07 13:15:00|1869.3|1869|1869.8|1869.5|1869.8|1869.5|1867.6|1867.3|981
1686144000000|2023-06-07 13:20:00|1869.7|1869.4|1870|1869.7|1870.1|1869.8|1868.8|1868.5|702
1686144300000|2023-06-07 13:25:00|1869.9|1869.6|1867.8|1867.5|1870.6|1870.3|1867.4|1867.1|1409
1686144600000|2023-06-07 13:30:00|1868.5|1868.2|1878|1877.7|1889.8|1889.5|1868|1867.7|23184
1686144900000|2023-06-07 13:35:00|1878.1|1877.8|1884|1883.7|1884.5|1884.2|1872.5|1872.2|6612
1686145200000|2023-06-07 13:40:00|1884.2|1883.9|1885|1884.7|1885.6|1885.3|1877.9|1877.6|7356
1686145500000|2023-06-07 13:45:00|1884.9|1884.6|1882.9|1882.6|1885.3|1885|1881|1880.7|5238
1686145800000|2023-06-07 13:50:00|1883.1|1882.8|1886.9|1886.6|1888.7|1888.4|1882.8|1882.5|5349
1686146100000|2023-06-07 13:55:00|1886.8|1886.5|1893.5|1893.2|1893.7|1893.4|1886.5|1886.2|5539
1686146400000|2023-06-07 14:00:00|1893.9|1893.6|1890.7|1890.4|1895.2|1894.9|1887.8|1887.5|8474
1686146700000|2023-06-07 14:05:00|1890.8|1890.5|1889.7|1889.4|1892.3|1892|1886.3|1886|5499
1686147000000|2023-06-07 14:10:00|1889.8|1889.5|1887.3|1887|1893.7|1893.4|1887.3|1887|4380
1686147300000|2023-06-07 14:15:00|1887.2|1886.9|1886.4|1886.1|1889|1888.7|1883.5|1883.2|4261
1686147600000|2023-06-07 14:20:00|1886.5|1886.2|1884.5|1884.2|1891.1|1890.8|1884.5|1884.2|3224
1686147900000|2023-06-07 14:25:00|1884.4|1884.1|1884.3|1884|1886.4|1886.1|1881.8|1881.5|3567
1686148200000|2023-06-07 14:30:00|1884.4|1884.1|1886.2|1885.9|1888.3|1888|1884|1883.7|3724
1686148500000|2023-06-07 14:35:00|1886.1|1885.8|1881.4|1881.1|1886.1|1885.8|1877.7|1877.4|4379
1686148800000|2023-06-07 14:40:00|1881.3|1881|1878.2|1877.9|1882.2|1881.9|1877.3|1877|3274
1686149100000|2023-06-07 14:45:00|1877.7|1877.4|1881.9|1881.6|1884.3|1884|1877.5|1877.2|3783
1686149400000|2023-06-07 14:50:00|1881.7|1881.4|1882.7|1882.4|1882.8|1882.5|1877.2|1876.9|3065
1686149700000|2023-06-07 14:55:00|1882.8|1882.5|1886.1|1885.8|1887.3|1887|1882.7|1882.4|3376
1686150000000|2023-06-07 15:00:00|1886|1885.7|1885.3|1885|1887.8|1887.5|1884.4|1884.1|2650
1686150300000|2023-06-07 15:05:00|1885.2|1884.9|1887.3|1887|1888.7|1888.4|1885|1884.7|2351
1686150600000|2023-06-07 15:10:00|1887.4|1887.1|1889.3|1889|1889.4|1889.1|1886.6|1886.3|2461
1686150900000|2023-06-07 15:15:00|1889.5|1889.2|1886.8|1886.5|1889.5|1889.2|1886.7|1886.4|1980
1686151200000|2023-06-07 15:20:00|1886.7|1886.4|1889|1888.7|1889|1888.7|1885.6|1885.3|2491
1686151500000|2023-06-07 15:25:00|1888.8|1888.5|1892.3|1892|1892.7|1892.4|1888.5|1888.2|2796
1686151800000|2023-06-07 15:30:00|1892.4|1892.1|1894.3|1894|1895.9|1895.6|1892.1|1891.8|3646
1686152100000|2023-06-07 15:35:00|1893.9|1893.6|1891.6|1891.3|1895.4|1895.1|1891.4|1891.1|1963
1686152400000|2023-06-07 15:40:00|1891.5|1891.2|1885.9|1885.6|1891.5|1891.2|1885.7|1885.4|3277
1686152700000|2023-06-07 15:45:00|1885.8|1885.5|1890|1889.7|1890.5|1890.2|1885.7|1885.4|1930
1686153000000|2023-06-07 15:50:00|1889.9|1889.6|1887.2|1886.9|1890.4|1890.1|1886.5|1886.2|2748
1686153300000|2023-06-07 15:55:00|1887.1|1886.8|1883.3|1883|1887.3|1887|1882|1881.7|2960
1686153600000|2023-06-07 16:00:00|1883.6|1883.3|1885.9|1885.6|1886.3|1886|1882.6|1882.3|1761
1686153900000|2023-06-07 16:05:00|1886|1885.7|1886|1885.7|1887.2|1886.9|1884.1|1883.8|1811
1686154200000|2023-06-07 16:10:00|1885.9|1885.6|1886.5|1886.2|1887.1|1886.8|1885.4|1885.1|1031
1686154500000|2023-06-07 16:15:00|1886.7|1886.4|1886.2|1885.9|1888.3|1888|1886.1|1885.8|2338
1686154800000|2023-06-07 16:20:00|1886.3|1886|1884.4|1884.1|1886.7|1886.4|1883.3|1883|1145
1686155100000|2023-06-07 16:25:00|1884.3|1884|1885|1884.7|1885.6|1885.3|1883.1|1882.8|1606
1686155400000|2023-06-07 16:30:00|1885.1|1884.8|1885.7|1885.4|1887.2|1886.9|1884.9|1884.6|1368
1686155700000|2023-06-07 16:35:00|1885.6|1885.3|1886.9|1886.6|1887.3|1887|1885.3|1885|1261
1686156000000|2023-06-07 16:40:00|1887.1|1886.8|1890.1|1889.8|1890.1|1889.8|1886.8|1886.5|1435
1686156300000|2023-06-07 16:45:00|1890|1889.7|1888|1887.7|1891.2|1890.9|1887.9|1887.6|1829
1686156600000|2023-06-07 16:50:00|1887.9|1887.6|1886.5|1886.2|1888.9|1888.6|1886.3|1886|1410
1686156900000|2023-06-07 16:55:00|1886.6|1886.3|1888|1887.7|1888.4|1888.1|1886.2|1885.9|1212
1686157200000|2023-06-07 17:00:00|1887.9|1887.6|1885.2|1884.9|1888|1887.7|1884.9|1884.6|1279
1686157500000|2023-06-07 17:05:00|1885.1|1884.8|1887.9|1887.6|1888.3|1888|1884.4|1884.1|2910
1686157800000|2023-06-07 17:10:00|1888.1|1887.8|1885.6|1885.3|1888.6|1888.3|1885|1884.7|2524
1686158100000|2023-06-07 17:15:00|1885.5|1885.2|1885.6|1885.3|1888.4|1888.1|1885.2|1884.9|1602
1686158400000|2023-06-07 17:20:00|1885.5|1885.2|1886.1|1885.8|1886.4|1886.1|1883.2|1882.9|2063
1686158700000|2023-06-07 17:25:00|1885.9|1885.6|1885.9|1885.6|1888.2|1887.9|1885.5|1885.2|1628
1686159000000|2023-06-07 17:30:00|1886|1885.7|1884.7|1884.4|1887.1|1886.8|1883.7|1883.4|2319
1686159300000|2023-06-07 17:35:00|1884.6|1884.3|1881.9|1881.6|1886|1885.7|1881.6|1881.3|2485
1686159600000|2023-06-07 17:40:00|1882|1881.7|1884.6|1884.3|1884.9|1884.6|1881.9|1881.6|1543
1686159900000|2023-06-07 17:45:00|1884.4|1884.1|1884.8|1884.5|1885.7|1885.4|1882.9|1882.6|1492
1686160200000|2023-06-07 17:50:00|1884.9|1884.6|1885.7|1885.4|1886.2|1885.9|1883.7|1883.4|1432
1686160500000|2023-06-07 17:55:00|1885.8|1885.5|1886.8|1886.5|1887.3|1887|1885.4|1885.1|877
1686160800000|2023-06-07 18:00:00|1887|1886.7|1889.9|1889.6|1890.5|1890.2|1887|1886.7|2338
1686161100000|2023-06-07 18:05:00|1890.3|1890|1891.4|1891.1|1892.1|1891.8|1890.3|1890|2010
1686161400000|2023-06-07 18:10:00|1891.6|1891.3|1890|1889.7|1891.8|1891.5|1888.4|1888.1|2020
1686161700000|2023-06-07 18:15:00|1889.9|1889.6|1893.3|1893|1893.4|1893.1|1889.6|1889.3|2437
1686162000000|2023-06-07 18:20:00|1893.4|1893.1|1892.6|1892.3|1894.6|1894.3|1891.7|1891.4|1949
1686162300000|2023-06-07 18:25:00|1892.7|1892.4|1892.8|1892.5|1893.1|1892.8|1890.6|1890.3|1734
1686162600000|2023-06-07 18:30:00|1892.7|1892.4|1892.1|1891.8|1893.2|1892.9|1891.3|1891|1575
1686162900000|2023-06-07 18:35:00|1892|1891.7|1892.6|1892.3|1892.9|1892.6|1889.9|1889.6|1856
1686163200000|2023-06-07 18:40:00|1892.7|1892.4|1891.9|1891.6|1893.6|1893.3|1891.7|1891.4|1289
1686163500000|2023-06-07 18:45:00|1891.7|1891.4|1892.3|1892|1893.1|1892.8|1891|1890.7|1325
1686163800000|2023-06-07 18:50:00|1892.2|1891.9|1894.1|1893.8|1894.2|1893.9|1891.5|1891.2|1266
1686164100000|2023-06-07 18:55:00|1894.2|1893.9|1894.7|1894.4|1894.9|1894.6|1893.1|1892.8|2000
1686164400000|2023-06-07 19:00:00|1894.8|1894.5|1896.1|1895.8|1896.8|1896.5|1894.6|1894.3|2432
1686164700000|2023-06-07 19:05:00|1896.4|1896.1|1895.7|1895.4|1897|1896.7|1895.4|1895.1|1235
1686165000000|2023-06-07 19:10:00|1895.6|1895.3|1894.2|1893.9|1896.9|1896.6|1893.9|1893.6|2060
1686165300000|2023-06-07 19:15:00|1894.3|1894|1894.9|1894.6|1895.9|1895.6|1893.9|1893.6|1724
1686165600000|2023-06-07 19:20:00|1895|1894.7|1895.2|1894.9|1896.4|1896.1|1894.4|1894.1|1880
1686165900000|2023-06-07 19:25:00|1895.1|1894.8|1894.8|1894.5|1895.2|1894.9|1893.1|1892.8|1904
1686166200000|2023-06-07 19:30:00|1894.7|1894.4|1893.4|1893.1|1896.1|1895.8|1893.3|1893|2053
1686166500000|2023-06-07 19:35:00|1893.6|1893.3|1891.6|1891.3|1894.6|1894.3|1891.3|1891|3476
1686166800000|2023-06-07 19:40:00|1891.7|1891.4|1891.7|1891.4|1892.1|1891.8|1890.5|1890.2|3553
1686167100000|2023-06-07 19:45:00|1891.8|1891.5|1893.8|1893.5|1894.1|1893.8|1891.6|1891.3|3608
1686167400000|2023-06-07 19:50:00|1893.9|1893.6|1893.9|1893.6|1896.7|1896.4|1893.6|1893.3|4453
1686167700000|2023-06-07 19:55:00|1893.8|1893.5|1891.9|1891.6|1893.9|1893.6|1891.1|1890.8|16258
1686168000000|2023-06-07 20:00:00|1891.7|1891.4|1894.6|1894.3|1894.7|1894.4|1891.7|1891.4|5249
1686168300000|2023-06-07 20:05:00|1894.4|1894.1|1895.4|1895.1|1895.5|1895.2|1894.1|1893.8|2064
1686168600000|2023-06-07 20:10:00|1895.3|1895|1894.9|1894.6|1896.3|1896|1894.8|1894.5|1309
1686168900000|2023-06-07 20:15:00|1895.2|1894.9|1894.6|1894.3|1895.2|1894.9|1894.5|1894.2|379
1686169200000|2023-06-07 20:20:00|1894.7|1894.4|1895.4|1895.1|1895.7|1895.4|1894.6|1894.3|674
1686169500000|2023-06-07 20:25:00|1895.5|1895.2|1896|1895.7|1896.1|1895.8|1895.1|1894.8|186
1686169800000|2023-06-07 20:30:00|1895.9|1895.6|1896|1895.7|1896.1|1895.8|1895.6|1895.3|248
1686170100000|2023-06-07 20:35:00|1895.9|1895.6|1896.5|1896.2|1896.7|1896.4|1895.9|1895.6|380
1686170400000|2023-06-07 20:40:00|1896.4|1896.1|1896.3|1896|1896.5|1896.2|1896.2|1895.9|189
1686170700000|2023-06-07 20:45:00|1896.2|1895.9|1897|1896.7|1897.2|1896.9|1896.1|1895.8|502
1686171000000|2023-06-07 20:50:00|1897.1|1896.8|1897.2|1896.9|1897.5|1897.2|1896.9|1896.6|437
1686171300000|2023-06-07 20:55:00|1897.3|1897|1896.7|1895.9|1897.5|1897.2|1896.2|1895.8|343
1686171600000|2023-06-07 21:00:00|1896.6|1895.8|1896.2|1895.4|1896.7|1895.9|1896|1895.2|0
1686171900000|2023-06-07 21:05:00|1896.1|1895.3|1896|1895.2|1896.4|1895.6|1895.8|1895|0
1686172200000|2023-06-07 21:10:00|1896.1|1895.3|1896.1|1895.3|1896.3|1895.5|1895.9|1895.1|0
1686172500000|2023-06-07 21:15:00|1896.2|1895.4|1896|1895.2|1896.2|1895.4|1896|1895.2|0
1686172800000|2023-06-07 21:20:00|1896.1|1895.3|1896.8|1896|1896.8|1896|1896.1|1895.3|0
1686173100000|2023-06-07 21:25:00|1896.9|1896.1|1896.8|1896|1896.9|1896.1|1896.8|1896|0
1686173400000|2023-06-07 21:30:00|1896.7|1895.9|1896.8|1896|1896.8|1896|1896.7|1895.9|0
1686173700000|2023-06-07 21:35:00|1896.9|1896.1|1896.8|1896|1896.9|1896.1|1896.8|1896|0
1686174000000|2023-06-07 21:40:00|1896.9|1896.1|1896.7|1895.9|1896.9|1896.1|1896.7|1895.9|0
1686174300000|2023-06-07 21:45:00|1896.8|1896|1896.8|1896|1896.8|1896|1896.7|1895.9|0
1686174600000|2023-06-07 21:50:00|1896.7|1895.9|1896.8|1896|1896.8|1896|1896.7|1895.9|0
1686174900000|2023-06-07 21:55:00|1896.7|1895.9|1896.7|1895.9|1896.7|1895.9|1896.7|1895.9|0
1686175200000|2023-06-07 22:00:00|1896.4|1896.1|1896.1|1895.8|1897|1896.7|1896.1|1895.8|262
1686175500000|2023-06-07 22:05:00|1896.4|1896.1|1896.7|1896.4|1896.9|1896.6|1896.2|1895.9|217
1686175800000|2023-06-07 22:10:00|1896.6|1896.3|1897.3|1897|1897.5|1897.2|1896.6|1896.3|93
1686176100000|2023-06-07 22:15:00|1897.2|1896.9|1897.4|1897.1|1897.4|1897.1|1896.9|1896.6|83
1686176400000|2023-06-07 22:20:00|1897.3|1897|1896.7|1896.4|1897.5|1897.2|1896.4|1896.1|276
1686176700000|2023-06-07 22:25:00|1896.6|1896.3|1895.6|1895.3|1896.6|1896.3|1895.2|1894.9|114
1686177000000|2023-06-07 22:30:00|1895.7|1895.4|1895.7|1895.4|1895.8|1895.5|1895.4|1895.1|100
1686177300000|2023-06-07 22:35:00|1895.6|1895.3|1895.1|1894.8|1895.6|1895.3|1895|1894.7|94
1686177600000|2023-06-07 22:40:00|1895.2|1894.9|1894.6|1894.3|1895.2|1894.9|1894.5|1894.2|91
1686177900000|2023-06-07 22:45:00|1894.7|1894.4|1896|1895.7|1896.3|1896|1894.5|1894.2|260
1686178200000|2023-06-07 22:50:00|1895.9|1895.6|1896.1|1895.8|1896.3|1896|1895.1|1894.8|312
1686178500000|2023-06-07 22:55:00|1896|1895.7|1895.1|1894.8|1896|1895.7|1895|1894.7|62
1686178800000|2023-06-07 23:00:00|1895.2|1894.9|1895.4|1895.1|1895.6|1895.3|1895.1|1894.8|37
1686179100000|2023-06-07 23:05:00|1895.3|1895|1894.9|1894.6|1895.4|1895.1|1894.9|1894.6|17
1686179400000|2023-06-07 23:10:00|1895|1894.7|1895.2|1894.9|1895.3|1895|1895|1894.7|13
1686179700000|2023-06-07 23:15:00|1895.3|1895|1895.1|1894.8|1895.4|1895.1|1894.8|1894.5|113
1686180000000|2023-06-07 23:20:00|1895|1894.7|1895.3|1895|1895.4|1895.1|1894.8|1894.5|44
1686180300000|2023-06-07 23:25:00|1895.2|1894.9|1895|1894.7|1895.2|1894.9|1895|1894.7|10
1686180600000|2023-06-07 23:30:00|1895.1|1894.8|1895.3|1895|1895.5|1895.2|1895.1|1894.8|21
1686180900000|2023-06-07 23:35:00|1895.2|1894.9|1894.9|1894.6|1895.3|1895|1894.9|1894.6|25
1686181200000|2023-06-07 23:40:00|1894.8|1894.5|1895.1|1894.8|1895.1|1894.8|1894.6|1894.3|23
1686181500000|2023-06-07 23:45:00|1895|1894.7|1895|1894.7|1895|1894.7|1894.6|1894.3|83
1686181800000|2023-06-07 23:50:00|1894.9|1894.6|1894.4|1894.1|1895.3|1895|1893.7|1893.4|300
1686182100000|2023-06-07 23:55:00|1894.5|1894.2|1894.7|1894.4|1895|1894.7|1894.2|1893.9|108
1686182400000|2023-06-08 00:00:00|1894.8|1894.5|1895.1|1894.8|1895.3|1895|1894.5|1894.2|181
1686182700000|2023-06-08 00:05:00|1894.9|1894.6|1894.1|1893.8|1894.9|1894.6|1893.7|1893.4|109
1686183000000|2023-06-08 00:10:00|1894.2|1893.9|1894.6|1894.3|1894.7|1894.4|1894.1|1893.8|51
1686183300000|2023-06-08 00:15:00|1894.5|1894.2|1894.4|1894.1|1894.7|1894.4|1893.9|1893.6|94
1686183600000|2023-06-08 00:20:00|1894.3|1894|1894.6|1894.3|1894.9|1894.6|1894.1|1893.8|44
1686183900000|2023-06-08 00:25:00|1894.5|1894.2|1894.9|1894.6|1895.1|1894.8|1894.5|1894.2|92
1686184200000|2023-06-08 00:30:00|1895|1894.7|1895.4|1895.1|1895.6|1895.3|1895|1894.7|77
1686184500000|2023-06-08 00:35:00|1895.3|1895|1894.5|1894.2|1895.3|1895|1894.4|1894.1|82
1686184800000|2023-06-08 00:40:00|1894.6|1894.3|1894.6|1894.3|1894.9|1894.6|1894.4|1894.1|83
1686185100000|2023-06-08 00:45:00|1894.5|1894.2|1894.5|1894.2|1894.7|1894.4|1894.5|1894.2|40
1686185400000|2023-06-08 00:50:00|1894.6|1894.3|1894.4|1894.1|1894.6|1894.3|1894.2|1893.9|122
1686185700000|2023-06-08 00:55:00|1894.5|1894.2|1894.9|1894.6|1895.1|1894.8|1894.5|1894.2|88
1686186000000|2023-06-08 01:00:00|1894.8|1894.5|1894.9|1894.6|1895|1894.7|1894.6|1894.3|37
1686186300000|2023-06-08 01:05:00|1894.8|1894.5|1895.1|1894.8|1895.2|1894.9|1894.8|1894.5|31
1686186600000|2023-06-08 01:10:00|1895.2|1894.9|1895.2|1894.9|1895.6|1895.3|1895.2|1894.9|80
1686186900000|2023-06-08 01:15:00|1895.1|1894.8|1895.1|1894.8|1895.4|1895.1|1895|1894.7|51
1686187200000|2023-06-08 01:20:00|1895|1894.7|1895.2|1894.9|1895.5|1895.2|1894.9|1894.6|42
1686187500000|2023-06-08 01:25:00|1895.3|1895|1895.4|1895.1|1895.9|1895.6|1895.2|1894.9|88
1686187800000|2023-06-08 01:30:00|1895.3|1895|1894.7|1894.4|1895.6|1895.3|1894.5|1894.2|52
1686188100000|2023-06-08 01:35:00|1894.8|1894.5|1894.6|1894.3|1895|1894.7|1894.5|1894.2|49
1686188400000|2023-06-08 01:40:00|1894.5|1894.2|1893.9|1893.6|1894.7|1894.4|1893.7|1893.4|78
1686188700000|2023-06-08 01:45:00|1893.8|1893.5|1893.7|1893.4|1894.1|1893.8|1893.6|1893.3|116
1686189000000|2023-06-08 01:50:00|1893.6|1893.3|1894.5|1894.2|1894.7|1894.4|1893.6|1893.3|126
1686189300000|2023-06-08 01:55:00|1894.6|1894.3|1895.1|1894.8|1895.2|1894.9|1894.5|1894.2|64
1686189600000|2023-06-08 02:00:00|1895.2|1894.9|1895.3|1895|1895.6|1895.3|1894.9|1894.6|55
1686189900000|2023-06-08 02:05:00|1895.4|1895.1|1895.4|1895.1|1895.5|1895.2|1895|1894.7|33
1686190200000|2023-06-08 02:10:00|1895.3|1895|1895.1|1894.8|1895.5|1895.2|1895.1|1894.8|40
1686190500000|2023-06-08 02:15:00|1895|1894.7|1895.1|1894.8|1895.4|1895.1|1895|1894.7|48
1686190800000|2023-06-08 02:20:00|1895.2|1894.9|1895.4|1895.1|1895.6|1895.3|1895.1|1894.8|19
1686191100000|2023-06-08 02:25:00|1895.5|1895.2|1895.3|1895|1895.5|1895.2|1895.1|1894.8|19
1686191400000|2023-06-08 02:30:00|1895.4|1895.1|1895.4|1895.1|1895.5|1895.2|1895.1|1894.8|16
1686191700000|2023-06-08 02:35:00|1895.5|1895.2|1894.6|1894.3|1895.5|1895.2|1894.5|1894.2|87
1686192000000|2023-06-08 02:40:00|1894.7|1894.4|1894.2|1893.9|1894.7|1894.4|1894.1|1893.8|22
1686192300000|2023-06-08 02:45:00|1894.3|1894|1895|1894.7|1895|1894.7|1894.2|1893.9|53
1686192600000|2023-06-08 02:50:00|1895.1|1894.8|1895.1|1894.8|1895.3|1895|1895.1|1894.8|44
1686192900000|2023-06-08 02:55:00|1895|1894.7|1894.9|1894.6|1895.4|1895.1|1894.9|1894.6|34
1686193200000|2023-06-08 03:00:00|1894.8|1894.5|1894.9|1894.6|1895.1|1894.8|1894.8|1894.5|32
1686193500000|2023-06-08 03:05:00|1894.8|1894.5|1895.5|1895.2|1895.5|1895.2|1894.8|1894.5|44
1686193800000|2023-06-08 03:10:00|1895.4|1895.1|1895.3|1895|1895.5|1895.2|1895.1|1894.8|26
1686194100000|2023-06-08 03:15:00|1895.2|1894.9|1895.4|1895.1|1895.5|1895.2|1895|1894.7|48
1686194400000|2023-06-08 03:20:00|1895.5|1895.2|1895.3|1895|1895.7|1895.4|1895.1|1894.8|55
1686194700000|2023-06-08 03:25:00|1895.2|1894.9|1895.3|1895|1895.6|1895.3|1895.2|1894.9|32
1686195000000|2023-06-08 03:30:00|1895.2|1894.9|1894|1893.7|1895.3|1895|1893.5|1893.2|344
1686195300000|2023-06-08 03:35:00|1894.1|1893.8|1893.9|1893.6|1894.1|1893.8|1893.6|1893.3|78
1686195600000|2023-06-08 03:40:00|1893.8|1893.5|1893.9|1893.6|1894.1|1893.8|1893.6|1893.3|56
1686195900000|2023-06-08 03:45:00|1894|1893.7|1894.1|1893.8|1894.2|1893.9|1893.8|1893.5|60
1686196200000|2023-06-08 03:50:00|1894.2|1893.9|1894|1893.7|1894.4|1894.1|1893.7|1893.4|95
1686196500000|2023-06-08 03:55:00|1893.9|1893.6|1894.1|1893.8|1894.4|1894.1|1893.8|1893.5|66
1686196800000|2023-06-08 04:00:00|1894|1893.7|1893.3|1893|1894.2|1893.9|1892.7|1892.4|269
1686197100000|2023-06-08 04:05:00|1893.4|1893.1|1892.1|1891.8|1893.4|1893.1|1892|1891.7|212
1686197400000|2023-06-08 04:10:00|1892|1891.7|1892.4|1892.1|1892.6|1892.3|1891.8|1891.5|163
1686197700000|2023-06-08 04:15:00|1892.5|1892.2|1892.9|1892.6|1893.1|1892.8|1892.3|1892|85
1686198000000|2023-06-08 04:20:00|1893|1892.7|1892.8|1892.5|1893.1|1892.8|1892.6|1892.3|38
1686198300000|2023-06-08 04:25:00|1892.9|1892.6|1892.8|1892.5|1893.1|1892.8|1892.6|1892.3|50
1686198600000|2023-06-08 04:30:00|1892.7|1892.4|1892.5|1892.2|1893.3|1893|1892.4|1892.1|135
1686198900000|2023-06-08 04:35:00|1892.4|1892.1|1891.4|1891.1|1892.7|1892.4|1891.3|1891|119
1686199200000|2023-06-08 04:40:00|1891.3|1891|1891.2|1890.9|1892.1|1891.8|1891|1890.7|152
1686199500000|2023-06-08 04:45:00|1891.1|1890.8|1891.2|1890.9|1891.7|1891.4|1890.9|1890.6|138
1686199800000|2023-06-08 04:50:00|1891.3|1891|1890.7|1890.4|1891.5|1891.2|1890.2|1889.9|181
1686200100000|2023-06-08 04:55:00|1890.8|1890.5|1891.6|1891.3|1891.6|1891.3|1890.6|1890.3|93
1686200400000|2023-06-08 05:00:00|1891.5|1891.2|1891.2|1890.9|1891.6|1891.3|1891|1890.7|67
1686200700000|2023-06-08 05:05:00|1891.3|1891|1891.5|1891.2|1891.8|1891.5|1891|1890.7|48
1686201000000|2023-06-08 05:10:00|1891.4|1891.1|1891.8|1891.5|1891.9|1891.6|1891.3|1891|37
1686201300000|2023-06-08 05:15:00|1891.6|1891.3|1892.3|1892|1892.3|1892|1891.4|1891.1|37
1686201600000|2023-06-08 05:20:00|1892.4|1892.1|1892.5|1892.2|1892.7|1892.4|1892.1|1891.8|47
1686201900000|2023-06-08 05:25:00|1892.6|1892.3|1893.9|1893.6|1894.1|1893.8|1892.3|1892|147
1686202200000|2023-06-08 05:30:00|1893.8|1893.5|1894.1|1893.8|1894.8|1894.5|1893.5|1893.2|145
1686202500000|2023-06-08 05:35:00|1894.2|1893.9|1893.7|1893.4|1894.7|1894.4|1893.6|1893.3|143
1686202800000|2023-06-08 05:40:00|1893.6|1893.3|1893.5|1893.2|1894.4|1894.1|1893.4|1893.1|114
1686203100000|2023-06-08 05:45:00|1893.6|1893.3|1893|1892.7|1893.9|1893.6|1892.9|1892.6|135
1686203400000|2023-06-08 05:50:00|1892.9|1892.6|1893.9|1893.6|1894.1|1893.8|1892.8|1892.5|338
1686203700000|2023-06-08 05:55:00|1893.8|1893.5|1895.4|1895.1|1895.6|1895.3|1893.8|1893.5|498
1686204000000|2023-06-08 06:00:00|1895.3|1895|1894.4|1894.1|1895.3|1895|1893.4|1893.1|138
1686204300000|2023-06-08 06:05:00|1894.3|1894|1893.7|1893.4|1894.6|1894.3|1893.7|1893.4|95
1686204600000|2023-06-08 06:10:00|1893.6|1893.3|1892.5|1892.2|1893.8|1893.5|1892.4|1892.1|190
1686204900000|2023-06-08 06:15:00|1892.4|1892.1|1894.4|1894.1|1894.5|1894.2|1892.4|1892.1|138
1686205200000|2023-06-08 06:20:00|1894.6|1894.3|1894.3|1894|1894.6|1894.3|1894.1|1893.8|43
1686205500000|2023-06-08 06:25:00|1894.2|1893.9|1894|1893.7|1894.3|1894|1893.8|1893.5|70
1686205800000|2023-06-08 06:30:00|1894.1|1893.8|1894.3|1894|1894.4|1894.1|1894|1893.7|63
1686206100000|2023-06-08 06:35:00|1894.5|1894.2|1894.1|1893.8|1894.5|1894.2|1893.8|1893.5|160
1686206400000|2023-06-08 06:40:00|1894|1893.7|1893.9|1893.6|1894.4|1894.1|1893.7|1893.4|68
1686206700000|2023-06-08 06:45:00|1893.8|1893.5|1895|1894.7|1895.1|1894.8|1893.7|1893.4|109
1686207000000|2023-06-08 06:50:00|1894.9|1894.6|1894|1893.7|1895.1|1894.8|1893.9|1893.6|122
1686207300000|2023-06-08 06:55:00|1894.1|1893.8|1893.6|1893.3|1894.2|1893.9|1892.9|1892.6|120
1686207600000|2023-06-08 07:00:00|1894.1|1893.8|1893.6|1893.3|1894.9|1894.6|1892.7|1892.4|624
1686207900000|2023-06-08 07:05:00|1893.5|1893.2|1894.6|1894.3|1895.2|1894.9|1892.8|1892.5|244
1686208200000|2023-06-08 07:10:00|1894.5|1894.2|1895|1894.7|1896|1895.7|1894.4|1894.1|313
1686208500000|2023-06-08 07:15:00|1894.9|1894.6|1893.7|1893.4|1895.4|1895.1|1893.2|1892.9|219
1686208800000|2023-06-08 07:20:00|1893.6|1893.3|1894.3|1894|1894.8|1894.5|1892.9|1892.6|194
1686209100000|2023-06-08 07:25:00|1894.2|1893.9|1894.3|1894|1894.9|1894.6|1893.7|1893.4|81
1686209400000|2023-06-08 07:30:00|1894.4|1894.1|1895.4|1895.1|1896.2|1895.9|1894.4|1894.1|388
1686209700000|2023-06-08 07:35:00|1895.3|1895|1895.3|1895|1895.7|1895.4|1894.8|1894.5|169
1686210000000|2023-06-08 07:40:00|1895.4|1895.1|1895.6|1895.3|1896.6|1896.3|1895.2|1894.9|294
1686210300000|2023-06-08 07:45:00|1895.7|1895.4|1896.1|1895.8|1896.3|1896|1895.4|1895.1|153
1686210600000|2023-06-08 07:50:00|1896|1895.7|1895.7|1895.4|1896.3|1896|1895.6|1895.3|118
1686210900000|2023-06-08 07:55:00|1895.8|1895.5|1895.2|1894.9|1896|1895.7|1894.7|1894.4|159
1686211200000|2023-06-08 08:00:00|1895.1|1894.8|1894.7|1894.4|1895.7|1895.4|1894.2|1893.9|188
1686211500000|2023-06-08 08:05:00|1894.6|1894.3|1896.1|1895.8|1896.3|1896|1894.4|1894.1|151
1686211800000|2023-06-08 08:10:00|1896.2|1895.9|1895.3|1895|1896.2|1895.9|1895.2|1894.9|90
1686212100000|2023-06-08 08:15:00|1895.4|1895.1|1896.9|1896.6|1896.9|1896.6|1895.4|1895.1|216
1686212400000|2023-06-08 08:20:00|1896.8|1896.5|1897.7|1897.4|1898|1897.7|1896.7|1896.4|415
1686212700000|2023-06-08 08:25:00|1897.6|1897.3|1897.6|1897.3|1897.9|1897.6|1896.9|1896.6|129
1686213000000|2023-06-08 08:30:00|1897.7|1897.4|1898.6|1898.3|1898.8|1898.5|1897.7|1897.4|294
1686213300000|2023-06-08 08:35:00|1898.7|1898.4|1897.8|1897.5|1898.7|1898.4|1897.7|1897.4|249
1686213600000|2023-06-08 08:40:00|1897.9|1897.6|1898.2|1897.9|1898.2|1897.9|1897.6|1897.3|131
1686213900000|2023-06-08 08:45:00|1898.3|1898|1895.7|1895.4|1898.4|1898.1|1895.4|1895.1|284
1686214200000|2023-06-08 08:50:00|1895.6|1895.3|1895.5|1895.2|1896.4|1896.1|1895.4|1895.1|147
1686214500000|2023-06-08 08:55:00|1895.4|1895.1|1896.4|1896.1|1896.5|1896.2|1895.4|1895.1|83
1686214800000|2023-06-08 09:00:00|1896.3|1896|1896|1895.7|1896.6|1896.3|1895.7|1895.4|161
1686215100000|2023-06-08 09:05:00|1895.8|1895.5|1895.9|1895.6|1896.2|1895.9|1895.7|1895.4|79
1686215400000|2023-06-08 09:10:00|1895.8|1895.5|1896.1|1895.8|1896.3|1896|1895.5|1895.2|106
1686215700000|2023-06-08 09:15:00|1896|1895.7|1894.1|1893.8|1896.1|1895.8|1894|1893.7|403
1686216000000|2023-06-08 09:20:00|1894|1893.7|1894.9|1894.6|1895.5|1895.2|1893.8|1893.5|212
1686216300000|2023-06-08 09:25:00|1895|1894.7|1894.1|1893.8|1895.5|1895.2|1894|1893.7|151
1686216600000|2023-06-08 09:30:00|1894.3|1894|1894.4|1894.1|1894.9|1894.6|1893.9|1893.6|92
1686216900000|2023-06-08 09:35:00|1894.5|1894.2|1893.9|1893.6|1894.6|1894.3|1893.5|1893.2|360
1686217200000|2023-06-08 09:40:00|1893.7|1893.4|1894.6|1894.3|1894.7|1894.4|1893.6|1893.3|319
1686217500000|2023-06-08 09:45:00|1894.7|1894.4|1894.8|1894.5|1895.1|1894.8|1894.4|1894.1|117
1686217800000|2023-06-08 09:50:00|1894.9|1894.6|1894.5|1894.2|1895|1894.7|1893.9|1893.6|156
1686218100000|2023-06-08 09:55:00|1894.6|1894.3|1895.3|1895|1895.5|1895.2|1894.4|1894.1|129
1686218400000|2023-06-08 10:00:00|1895.5|1895.2|1895.1|1894.8|1895.7|1895.4|1894.7|1894.4|133
1686218700000|2023-06-08 10:05:00|1895.2|1894.9|1895|1894.7|1895.3|1895|1894.9|1894.6|124
1686219000000|2023-06-08 10:10:00|1895.1|1894.8|1896|1895.7|1896.4|1896.1|1895.1|1894.8|199
1686219300000|2023-06-08 10:15:00|1896.1|1895.8|1896|1895.7|1896.8|1896.5|1895.3|1895|215
1686219600000|2023-06-08 10:20:00|1895.9|1895.6|1895.8|1895.5|1896.4|1896.1|1895.7|1895.4|146
1686219900000|2023-06-08 10:25:00|1895.9|1895.6|1895.9|1895.6|1896.2|1895.9|1895.6|1895.3|110
1686220200000|2023-06-08 10:30:00|1895.8|1895.5|1896.3|1896|1896.3|1896|1895.7|1895.4|119
1686220500000|2023-06-08 10:35:00|1896.2|1895.9|1895.8|1895.5|1896.7|1896.4|1895.6|1895.3|272
1686220800000|2023-06-08 10:40:00|1895.7|1895.4|1895.1|1894.8|1896|1895.7|1895|1894.7|127
1686221100000|2023-06-08 10:45:00|1895.2|1894.9|1895.3|1895|1895.5|1895.2|1894.8|1894.5|87
1686221400000|2023-06-08 10:50:00|1895.2|1894.9|1893.8|1893.5|1895.6|1895.3|1893.5|1893.2|247
1686221700000|2023-06-08 10:55:00|1893.7|1893.4|1892.8|1892.5|1894.1|1893.8|1892.4|1892.1|277
1686222000000|2023-06-08 11:00:00|1892.9|1892.6|1893.3|1893|1893.7|1893.4|1892.9|1892.6|190
1686222300000|2023-06-08 11:05:00|1893.2|1892.9|1892.9|1892.6|1893.6|1893.3|1892.7|1892.4|230
1686222600000|2023-06-08 11:10:00|1892.8|1892.5|1893.6|1893.3|1893.7|1893.4|1892.6|1892.3|145
1686222900000|2023-06-08 11:15:00|1893.7|1893.4|1894.4|1894.1|1894.9|1894.6|1893.7|1893.4|174
1686223200000|2023-06-08 11:20:00|1894.5|1894.2|1894.3|1894|1894.5|1894.2|1893.9|1893.6|89
1686223500000|2023-06-08 11:25:00|1894.2|1893.9|1894.3|1894|1894.8|1894.5|1894|1893.7|122
1686223800000|2023-06-08 11:30:00|1894.2|1893.9|1893.1|1892.8|1894.6|1894.3|1892.7|1892.4|216
1686224100000|2023-06-08 11:35:00|1893|1892.7|1893.3|1893|1893.4|1893.1|1892.2|1891.9|192
1686224400000|2023-06-08 11:40:00|1893.2|1892.9|1893.2|1892.9|1893.4|1893.1|1892.7|1892.4|96
1686224700000|2023-06-08 11:45:00|1893.3|1893|1893.4|1893.1|1893.8|1893.5|1892.9|1892.6|133
1686225000000|2023-06-08 11:50:00|1893.5|1893.2|1894.8|1894.5|1895.3|1895|1893.3|1893|254
1686225300000|2023-06-08 11:55:00|1894.7|1894.4|1894.9|1894.6|1895.1|1894.8|1894.2|1893.9|128
1686225600000|2023-06-08 12:00:00|1894.8|1894.5|1895.7|1895.4|1896.4|1896.1|1894.7|1894.4|265
1686225900000|2023-06-08 12:05:00|1895.6|1895.3|1894.9|1894.6|1895.8|1895.5|1894.7|1894.4|128
1686226200000|2023-06-08 12:10:00|1894.6|1894.3|1892.6|1892.3|1895|1894.7|1892.5|1892.2|362
1686226500000|2023-06-08 12:15:00|1892.5|1892.2|1892.8|1892.5|1893|1892.7|1891.8|1891.5|431
1686226800000|2023-06-08 12:20:00|1892.7|1892.4|1892.6|1892.3|1892.9|1892.6|1891.4|1891.1|405
1686227100000|2023-06-08 12:25:00|1892.5|1892.2|1894.3|1894|1894.3|1894|1892.2|1891.9|1171
1686227400000|2023-06-08 12:30:00|1894.6|1894.3|1893.4|1893.1|1895.1|1894.8|1892.4|1892.1|1359
1686227700000|2023-06-08 12:35:00|1893.3|1893|1893.7|1893.4|1895.1|1894.8|1892.9|1892.6|973
1686228000000|2023-06-08 12:40:00|1893.6|1893.3|1891.5|1891.2|1893.7|1893.4|1891.3|1891|710
1686228300000|2023-06-08 12:45:00|1891.4|1891.1|1891.1|1890.8|1891.5|1891.2|1888.9|1888.6|2432
1686228600000|2023-06-08 12:50:00|1891.2|1890.9|1889.2|1888.9|1891.6|1891.3|1888.2|1887.9|989
1686228900000|2023-06-08 12:55:00|1889.1|1888.8|1889.4|1889.1|1890.5|1890.2|1888.5|1888.2|442
1686229200000|2023-06-08 13:00:00|1889.5|1889.2|1886.4|1886.1|1889.8|1889.5|1885.7|1885.4|1547
1686229500000|2023-06-08 13:05:00|1886.3|1886|1885.2|1884.9|1887.2|1886.9|1882.9|1882.6|1953
1686229800000|2023-06-08 13:10:00|1885.1|1884.8|1884.4|1884.1|1885.3|1885|1882.5|1882.2|1719
1686230100000|2023-06-08 13:15:00|1884.5|1884.2|1885.1|1884.8|1885.8|1885.5|1883.2|1882.9|1353
1686230400000|2023-06-08 13:20:00|1885|1884.7|1884.5|1884.2|1885.8|1885.5|1882.8|1882.5|1207
1686230700000|2023-06-08 13:25:00|1884.4|1884.1|1885|1884.7|1886.9|1886.6|1883.4|1883.1|1974
1686231000000|2023-06-08 13:30:00|1885.4|1885.1|1885.1|1884.8|1892|1891.7|1881.9|1881.6|10724
1686231300000|2023-06-08 13:35:00|1885.9|1885.6|1882.8|1882.5|1888.8|1888.5|1880.8|1880.5|6165
1686231600000|2023-06-08 13:40:00|1882.7|1882.4|1882.6|1882.3|1887.1|1886.8|1881.2|1880.9|5679
1686231900000|2023-06-08 13:45:00|1882.4|1882.1|1874.3|1874|1882.7|1882.4|1872.9|1872.6|9523
1686232200000|2023-06-08 13:50:00|1874.2|1873.9|1868.9|1868.6|1876|1875.7|1867.7|1867.4|7219
1686232500000|2023-06-08 13:55:00|1868.7|1868.4|1874.1|1873.8|1875.1|1874.8|1868.7|1868.4|5269
1686232800000|2023-06-08 14:00:00|1874.4|1874.1|1873.8|1873.5|1876.9|1876.6|1873.4|1873.1|4061
1686233100000|2023-06-08 14:05:00|1873.7|1873.4|1872.8|1872.5|1875.1|1874.8|1872.1|1871.8|3944
1686233400000|2023-06-08 14:10:00|1872.9|1872.6|1872|1871.7|1873.7|1873.4|1870.5|1870.2|3065
1686233700000|2023-06-08 14:15:00|1872.1|1871.8|1874.1|1873.8|1876.1|1875.8|1871.6|1871.3|2787
1686234000000|2023-06-08 14:20:00|1874.2|1873.9|1874.9|1874.6|1876.5|1876.2|1872.4|1872.1|2002
1686234300000|2023-06-08 14:25:00|1875.1|1874.8|1873.9|1873.6|1875.1|1874.8|1870.9|1870.6|4991
1686234600000|2023-06-08 14:30:00|1873.8|1873.5|1872.6|1872.3|1876|1875.7|1871.7|1871.4|2814
1686234900000|2023-06-08 14:35:00|1872.5|1872.2|1873.4|1873.1|1875.3|1875|1872.2|1871.9|2140
1686235200000|2023-06-08 14:40:00|1873.3|1873|1873.4|1873.1|1875|1874.7|1873.1|1872.8|1493
1686235500000|2023-06-08 14:45:00|1873.7|1873.4|1872.9|1872.6|1874.9|1874.6|1871.9|1871.6|2043
1686235800000|2023-06-08 14:50:00|1872.8|1872.5|1872.4|1872.1|1874.3|1874|1872.4|1872.1|1905
1686236100000|2023-06-08 14:55:00|1872.5|1872.2|1872.8|1872.5|1873|1872.7|1870.8|1870.5|2601
1686236400000|2023-06-08 15:00:00|1873|1872.7|1870.1|1869.8|1873.2|1872.9|1870|1869.7|2894
1686236700000|2023-06-08 15:05:00|1870|1869.7|1869|1868.7|1870.9|1870.6|1869|1868.7|2157
1686237000000|2023-06-08 15:10:00|1869.1|1868.8|1868.8|1868.5|1870.4|1870.1|1868|1867.7|2104
1686237300000|2023-06-08 15:15:00|1868.9|1868.6|1869.5|1869.2|1869.8|1869.5|1866.9|1866.6|2886
1686237600000|2023-06-08 15:20:00|1869.4|1869.1|1873.6|1873.3|1873.8|1873.5|1869|1868.7|2435
1686237900000|2023-06-08 15:25:00|1873.5|1873.2|1877.8|1877.5|1878.1|1877.8|1872.4|1872.1|3771
1686238200000|2023-06-08 15:30:00|1878|1877.7|1876.3|1876|1879.9|1879.6|1875.3|1875|3168
1686238500000|2023-06-08 15:35:00|1876.4|1876.1|1878.5|1878.2|1878.9|1878.6|1875.2|1874.9|1798
1686238800000|2023-06-08 15:40:00|1878.6|1878.3|1879.1|1878.8|1879.8|1879.5|1878.3|1878|1501
1686239100000|2023-06-08 15:45:00|1879.2|1878.9|1876.9|1876.6|1879.7|1879.4|1875.9|1875.6|1382
1686239400000|2023-06-08 15:50:00|1876.7|1876.4|1875.7|1875.4|1877.4|1877.1|1874.9|1874.6|1077
1686239700000|2023-06-08 15:55:00|1875.8|1875.5|1875.3|1875|1877.5|1877.2|1875.2|1874.9|981
1686240000000|2023-06-08 16:00:00|1875.4|1875.1|1877.3|1877|1877.3|1877|1873.5|1873.2|1800
1686240300000|2023-06-08 16:05:00|1877.4|1877.1|1877.7|1877.4|1879.6|1879.3|1877|1876.7|1590
1686240600000|2023-06-08 16:10:00|1877.8|1877.5|1877.6|1877.3|1879.1|1878.8|1877.2|1876.9|1048
1686240900000|2023-06-08 16:15:00|1877.5|1877.2|1876.3|1876|1877.6|1877.3|1875.8|1875.5|1264
1686241200000|2023-06-08 16:20:00|1876.4|1876.1|1877.6|1877.3|1878|1877.7|1876.1|1875.8|2742
1686241500000|2023-06-08 16:25:00|1877.5|1877.2|1880.9|1880.6|1881.2|1880.9|1876.8|1876.5|1721
1686241800000|2023-06-08 16:30:00|1880.8|1880.5|1878.7|1878.4|1880.9|1880.6|1878|1877.7|1146
1686242100000|2023-06-08 16:35:00|1878.8|1878.5|1878.4|1878.1|1879.4|1879.1|1878|1877.7|653
1686242400000|2023-06-08 16:40:00|1878.3|1878|1880.2|1879.9|1880.3|1880|1877.3|1877|1688
1686242700000|2023-06-08 16:45:00|1880.1|1879.8|1878.7|1878.4|1880.6|1880.3|1878.2|1877.9|1269
1686243000000|2023-06-08 16:50:00|1878.8|1878.5|1880.2|1879.9|1880.2|1879.9|1878|1877.7|793
1686243300000|2023-06-08 16:55:00|1880.3|1880|1879.6|1879.3|1880.7|1880.4|1879.2|1878.9|585
1686243600000|2023-06-08 17:00:00|1879.7|1879.4|1880.2|1879.9|1881.3|1881|1878.9|1878.6|1389
1686243900000|2023-06-08 17:05:00|1880.1|1879.8|1881.5|1881.2|1881.7|1881.4|1879.7|1879.4|1105
1686244200000|2023-06-08 17:10:00|1881.4|1881.1|1880.3|1880|1881.5|1881.2|1879.4|1879.1|1064
1686244500000|2023-06-08 17:15:00|1880.2|1879.9|1883.3|1883|1883.5|1883.2|1879.8|1879.5|1258
1686244800000|2023-06-08 17:20:00|1883.4|1883.1|1883.4|1883.1|1883.5|1883.2|1881.6|1881.3|1272
1686245100000|2023-06-08 17:25:00|1883.5|1883.2|1884.2|1883.9|1885.1|1884.8|1883.1|1882.8|1098
1686245400000|2023-06-08 17:30:00|1884.1|1883.8|1883.9|1883.6|1885.2|1884.9|1883.5|1883.2|1090
1686245700000|2023-06-08 17:35:00|1883.8|1883.5|1881.6|1881.3|1884.1|1883.8|1881.5|1881.2|1072
1686246000000|2023-06-08 17:40:00|1881.5|1881.2|1881.5|1881.2|1882.5|1882.2|1880.7|1880.4|1215
1686246300000|2023-06-08 17:45:00|1881.4|1881.1|1879.4|1879.1|1881.6|1881.3|1878.1|1877.8|1454
1686246600000|2023-06-08 17:50:00|1879.5|1879.2|1880.7|1880.4|1882.1|1881.8|1879.1|1878.8|1302
1686246900000|2023-06-08 17:55:00|1880.6|1880.3|1881.5|1881.2|1881.5|1881.2|1880.1|1879.8|1036
1686247200000|2023-06-08 18:00:00|1881.6|1881.3|1880.8|1880.5|1881.7|1881.4|1880.6|1880.3|899
1686247500000|2023-06-08 18:05:00|1880.7|1880.4|1879.5|1879.2|1881.1|1880.8|1879.3|1879|810
1686247800000|2023-06-08 18:10:00|1879.4|1879.1|1880|1879.7|1880.3|1880|1878.5|1878.2|1085
1686248100000|2023-06-08 18:15:00|1879.9|1879.6|1881.6|1881.3|1881.6|1881.3|1879.8|1879.5|1938
1686248400000|2023-06-08 18:20:00|1881.5|1881.2|1882.9|1882.6|1883.1|1882.8|1881.4|1881.1|1505
1686248700000|2023-06-08 18:25:00|1883|1882.7|1884|1883.7|1884.3|1884|1882.6|1882.3|1604
1686249000000|2023-06-08 18:30:00|1884.3|1884|1886.2|1885.9|1886.2|1885.9|1884.2|1883.9|2053
1686249300000|2023-06-08 18:35:00|1886.1|1885.8|1887.8|1887.5|1887.9|1887.6|1886.1|1885.8|2070
1686249600000|2023-06-08 18:40:00|1887.9|1887.6|1887.4|1887.1|1888.2|1887.9|1886.4|1886.1|2887
1686249900000|2023-06-08 18:45:00|1887.3|1887|1885.2|1884.9|1887.8|1887.5|1884.8|1884.5|1404
1686250200000|2023-06-08 18:50:00|1885.3|1885|1886.4|1886.1|1886.5|1886.2|1884.7|1884.4|1185
1686250500000|2023-06-08 18:55:00|1886.3|1886|1886.1|1885.8|1886.5|1886.2|1885.5|1885.2|846
1686250800000|2023-06-08 19:00:00|1886.2|1885.9|1884.8|1884.5|1886.8|1886.5|1884.6|1884.3|832
1686251100000|2023-06-08 19:05:00|1884.7|1884.4|1885.6|1885.3|1886|1885.7|1884.2|1883.9|1192
1686251400000|2023-06-08 19:10:00|1885.9|1885.6|1883.7|1883.4|1886|1885.7|1883.4|1883.1|1208
1686251700000|2023-06-08 19:15:00|1883.6|1883.3|1883.4|1883.1|1884.9|1884.6|1882.4|1882.1|1372
1686252000000|2023-06-08 19:20:00|1883.3|1883|1885.2|1884.9|1885.4|1885.1|1882.9|1882.6|1713
1686252300000|2023-06-08 19:25:00|1885.3|1885|1884.3|1884|1885.3|1885|1883.9|1883.6|1503
1686252600000|2023-06-08 19:30:00|1884.1|1883.8|1882|1881.7|1884.2|1883.9|1881.8|1881.5|1652
1686252900000|2023-06-08 19:35:00|1882.1|1881.8|1881.3|1881|1882.7|1882.4|1881.2|1880.9|1864
1686253200000|2023-06-08 19:40:00|1881.4|1881.1|1883.9|1883.6|1884|1883.7|1881|1880.7|1860
1686253500000|2023-06-08 19:45:00|1883.8|1883.5|1883.5|1883.2|1884.3|1884|1882.6|1882.3|2159
1686253800000|2023-06-08 19:50:00|1884.1|1883.8|1881.6|1881.3|1884.9|1884.6|1881.6|1881.3|3433
1686254100000|2023-06-08 19:55:00|1881.5|1881.2|1882.6|1882.3|1882.7|1882.4|1880.3|1880|10033
1686254400000|2023-06-08 20:00:00|1882.5|1882.2|1881.3|1881|1882.6|1882.3|1881.2|1880.9|3273
1686254700000|2023-06-08 20:05:00|1881.4|1881.1|1881.5|1881.2|1881.9|1881.6|1881.2|1880.9|807
1686255000000|2023-06-08 20:10:00|1881.4|1881.1|1881.1|1880.8|1881.6|1881.3|1880.6|1880.3|1086
1686255300000|2023-06-08 20:15:00|1881.2|1880.9|1880.9|1880.6|1881.7|1881.4|1880.7|1880.4|376
1686255600000|2023-06-08 20:20:00|1880.8|1880.5|1881.1|1880.8|1881.1|1880.8|1880.7|1880.4|588
1686255900000|2023-06-08 20:25:00|1881|1880.7|1881.5|1881.2|1881.6|1881.3|1880.9|1880.6|180
1686256200000|2023-06-08 20:30:00|1881.6|1881.3|1882|1881.7|1882.2|1881.9|1881.5|1881.2|226
1686256500000|2023-06-08 20:35:00|1882.1|1881.8|1881.7|1881.4|1882.2|1881.9|1881.6|1881.3|112
1686256800000|2023-06-08 20:40:00|1881.8|1881.5|1882.1|1881.8|1882.2|1881.9|1881.7|1881.4|117
1686257100000|2023-06-08 20:45:00|1882|1881.7|1882.3|1882|1882.7|1882.4|1881.8|1881.5|172
1686257400000|2023-06-08 20:50:00|1882.2|1881.9|1882|1881.7|1882.4|1882.1|1881.5|1881.2|180
1686257700000|2023-06-08 20:55:00|1882.1|1881.8|1882.5|1881.7|1882.6|1882.3|1881.8|1881.5|121
1686258000000|2023-06-08 21:00:00|1882.6|1881.8|1882.4|1881.6|1882.7|1881.9|1882.4|1881.6|0
1686258300000|2023-06-08 21:05:00|1882.5|1881.7|1882.4|1881.6|1882.5|1881.7|1882.4|1881.6|0
1686258600000|2023-06-08 21:10:00|1882.3|1881.5|1882.3|1881.5|1882.4|1881.6|1882.3|1881.5|0
1686258900000|2023-06-08 21:15:00|1882.4|1881.6|1882.3|1881.5|1882.5|1881.7|1882.3|1881.5|0
1686259200000|2023-06-08 21:20:00|1882.4|1881.6|1882.5|1881.7|1882.5|1881.7|1882.4|1881.6|0
1686259500000|2023-06-08 21:25:00|1882.4|1881.6|1882.4|1881.6|1882.4|1881.6|1882.4|1881.6|0
1686259800000|2023-06-08 21:30:00|1882.5|1881.7|1882.4|1881.6|1882.5|1881.7|1882.4|1881.6|0
1686260400000|2023-06-08 21:40:00|1882.5|1881.7|1882.6|1881.8|1882.6|1881.8|1882.4|1881.6|0
1686260700000|2023-06-08 21:45:00|1882.5|1881.7|1882.1|1881.3|1882.5|1881.7|1881.7|1880.9|0
1686261000000|2023-06-08 21:50:00|1882|1881.2|1882.1|1881.3|1882.2|1881.4|1882|1881.2|0
1686261300000|2023-06-08 21:55:00|1882.2|1881.4|1882.2|1881.4|1882.2|1881.4|1882.1|1881.3|0
1686261600000|2023-06-08 22:00:00|1880.7|1880.4|1879.9|1879.6|1880.7|1880.4|1879.5|1879.2|162
1686261900000|2023-06-08 22:05:00|1879.7|1879.4|1880.4|1880.1|1881.2|1880.9|1879.7|1879.4|169
1686262200000|2023-06-08 22:10:00|1880.3|1880|1880.6|1880.3|1881.1|1880.8|1880.2|1879.9|137
1686262500000|2023-06-08 22:15:00|1880.7|1880.4|1880.6|1880.3|1881|1880.7|1880.3|1880|36
1686262800000|2023-06-08 22:20:00|1880.5|1880.2|1880.5|1880.2|1880.6|1880.3|1880.3|1880|59
1686263100000|2023-06-08 22:25:00|1880.4|1880.1|1880.4|1880.1|1880.6|1880.3|1880.3|1880|30
1686263400000|2023-06-08 22:30:00|1880.5|1880.2|1880.9|1880.6|1881|1880.7|1880.5|1880.2|45
1686263700000|2023-06-08 22:35:00|1881|1880.7|1881.1|1880.8|1881.4|1881.1|1880.9|1880.6|55
1686264000000|2023-06-08 22:40:00|1881.2|1880.9|1881.1|1880.8|1881.4|1881.1|1881|1880.7|52
1686264300000|2023-06-08 22:45:00|1881.2|1880.9|1881.6|1881.3|1881.6|1881.3|1881.2|1880.9|107
1686264600000|2023-06-08 22:50:00|1881.7|1881.4|1881.9|1881.6|1881.9|1881.6|1881.7|1881.4|45
1686264900000|2023-06-08 22:55:00|1881.8|1881.5|1882.6|1882.3|1882.6|1882.3|1881.7|1881.4|98
1686265200000|2023-06-08 23:00:00|1882.5|1882.2|1883|1882.7|1883|1882.7|1882.4|1882.1|82
1686265500000|2023-06-08 23:05:00|1882.9|1882.6|1882.9|1882.6|1883|1882.7|1882.7|1882.4|40
1686265800000|2023-06-08 23:10:00|1883|1882.7|1882.7|1882.4|1883|1882.7|1882.7|1882.4|35
1686266100000|2023-06-08 23:15:00|1882.8|1882.5|1882.7|1882.4|1882.8|1882.5|1882.6|1882.3|41
1686266400000|2023-06-08 23:20:00|1882.6|1882.3|1882.3|1882|1882.7|1882.4|1882.2|1881.9|36
1686266700000|2023-06-08 23:25:00|1882.4|1882.1|1882.6|1882.3|1882.6|1882.3|1882.4|1882.1|22
1686267000000|2023-06-08 23:30:00|1882.5|1882.2|1883|1882.7|1883|1882.7|1882.5|1882.2|32
1686267300000|2023-06-08 23:35:00|1882.9|1882.6|1883|1882.7|1883|1882.7|1882.8|1882.5|40
1686267600000|2023-06-08 23:40:00|1883.1|1882.8|1883.4|1883.1|1883.5|1883.2|1883.1|1882.8|31
1686267900000|2023-06-08 23:45:00|1883.3|1883|1883|1882.7|1883.4|1883.1|1882.9|1882.6|55
1686268200000|2023-06-08 23:50:00|1882.9|1882.6|1882.7|1882.4|1883|1882.7|1882.6|1882.3|31
1686268500000|2023-06-08 23:55:00|1882.8|1882.5|1882.4|1882.1|1882.8|1882.5|1882.3|1882|12
1686268800000|2023-06-09 00:00:00|1882.6|1882.3|1882.1|1881.8|1882.7|1882.4|1882|1881.7|59
1686269100000|2023-06-09 00:05:00|1882.2|1881.9|1880.7|1880.4|1882.2|1881.9|1880.1|1879.8|166
1686269400000|2023-06-09 00:10:00|1880.8|1880.5|1880.7|1880.4|1881.2|1880.9|1880.7|1880.4|65
1686269700000|2023-06-09 00:15:00|1880.6|1880.3|1880.7|1880.4|1880.9|1880.6|1880.3|1880|60
1686270000000|2023-06-09 00:20:00|1880.8|1880.5|1881.3|1881|1881.3|1881|1880.6|1880.3|34
1686270300000|2023-06-09 00:25:00|1881.2|1880.9|1880.6|1880.3|1881.2|1880.9|1880.6|1880.3|167
1686270600000|2023-06-09 00:30:00|1880.7|1880.4|1880.5|1880.2|1880.7|1880.4|1880.2|1879.9|30
1686270900000|2023-06-09 00:35:00|1880.4|1880.1|1880.9|1880.6|1880.9|1880.6|1880.1|1879.8|71
1686271200000|2023-06-09 00:40:00|1881|1880.7|1880.4|1880.1|1881.2|1880.9|1880.3|1880|42
1686271500000|2023-06-09 00:45:00|1880.3|1880|1880.1|1879.8|1880.4|1880.1|1879.8|1879.5|47
1686271800000|2023-06-09 00:50:00|1880|1879.7|1880.1|1879.8|1880.2|1879.9|1879.8|1879.5|49
1686272100000|2023-06-09 00:55:00|1880.2|1879.9|1880.1|1879.8|1880.2|1879.9|1879.9|1879.6|13
1686272400000|2023-06-09 01:00:00|1880.2|1879.9|1880.1|1879.8|1880.4|1880.1|1880|1879.7|15
1686272700000|2023-06-09 01:05:00|1880.2|1879.9|1880|1879.7|1880.2|1879.9|1879.9|1879.6|19
1686273000000|2023-06-09 01:10:00|1880.1|1879.8|1880.7|1880.4|1880.9|1880.6|1880.1|1879.8|88
1686273300000|2023-06-09 01:15:00|1880.8|1880.5|1880.1|1879.8|1880.8|1880.5|1880.1|1879.8|17
1686273600000|2023-06-09 01:20:00|1880.2|1879.9|1880.3|1880|1880.3|1880|1880.1|1879.8|4
1686273900000|2023-06-09 01:25:00|1880.2|1879.9|1880.1|1879.8|1880.3|1880|1880|1879.7|12
1686274200000|2023-06-09 01:30:00|1880.2|1879.9|1880.7|1880.4|1880.9|1880.6|1880.2|1879.9|6
1686274500000|2023-06-09 01:35:00|1880.8|1880.5|1880.6|1880.3|1880.9|1880.6|1880.5|1880.2|13
1686274800000|2023-06-09 01:40:00|1880.7|1880.4|1880.5|1880.2|1880.7|1880.4|1880.5|1880.2|3
1686275100000|2023-06-09 01:45:00|1880.4|1880.1|1881.1|1880.8|1881.1|1880.8|1880.4|1880.1|17
1686275400000|2023-06-09 01:50:00|1881.2|1880.9|1881.1|1880.8|1881.3|1881|1880.8|1880.5|124
1686275700000|2023-06-09 01:55:00|1881|1880.7|1881.1|1880.8|1881.1|1880.8|1880.8|1880.5|17
1686276000000|2023-06-09 02:00:00|1881.2|1880.9|1880.5|1880.2|1881.3|1881|1880.5|1880.2|44
1686276300000|2023-06-09 02:05:00|1880.4|1880.1|1880.3|1880|1880.6|1880.3|1880.3|1880|22
1686276600000|2023-06-09 02:10:00|1880.2|1879.9|1880.2|1879.9|1880.5|1880.2|1880.2|1879.9|52
1686276900000|2023-06-09 02:15:00|1880.3|1880|1880|1879.7|1880.4|1880.1|1880|1879.7|22
1686277200000|2023-06-09 02:20:00|1880.1|1879.8|1880|1879.7|1880.3|1880|1879.8|1879.5|25
1686277500000|2023-06-09 02:25:00|1879.9|1879.6|1880|1879.7|1880.2|1879.9|1879.9|1879.6|6
1686277800000|2023-06-09 02:30:00|1880.1|1879.8|1880.2|1879.9|1880.3|1880|1879.9|1879.6|12
1686278100000|2023-06-09 02:35:00|1880.3|1880|1880.2|1879.9|1880.3|1880|1880.2|1879.9|19
1686278400000|2023-06-09 02:40:00|1880.3|1880|1880.2|1879.9|1880.4|1880.1|1880.1|1879.8|23
1686278700000|2023-06-09 02:45:00|1880.1|1879.8|1880.2|1879.9|1880.3|1880|1880.1|1879.8|10
1686279000000|2023-06-09 02:50:00|1880.3|1880|1880.3|1880|1880.4|1880.1|1880.2|1879.9|12
1686279300000|2023-06-09 02:55:00|1880.4|1880.1|1880.2|1879.9|1880.4|1880.1|1880.1|1879.8|25
1686279600000|2023-06-09 03:00:00|1880.1|1879.8|1880.5|1880.2|1880.5|1880.2|1880.1|1879.8|48
1686279900000|2023-06-09 03:05:00|1880.4|1880.1|1880.5|1880.2|1880.5|1880.2|1880.3|1880|1
1686280200000|2023-06-09 03:10:00|1880.4|1880.1|1880.4|1880.1|1880.4|1880.1|1880.3|1880|12
1686280500000|2023-06-09 03:15:00|1880.5|1880.2|1880.4|1880.1|1880.5|1880.2|1880.3|1880|7
1686280800000|2023-06-09 03:20:00|1880.5|1880.2|1880.7|1880.4|1880.7|1880.4|1880.5|1880.2|11
1686281100000|2023-06-09 03:25:00|1880.6|1880.3|1880.6|1880.3|1880.7|1880.4|1880.3|1880|39
1686281400000|2023-06-09 03:30:00|1880.7|1880.4|1880.4|1880.1|1880.8|1880.5|1880.3|1880|63
1686281700000|2023-06-09 03:35:00|1880.5|1880.2|1880.5|1880.2|1880.8|1880.5|1880.5|1880.2|9
1686282000000|2023-06-09 03:40:00|1880.6|1880.3|1880.6|1880.3|1880.6|1880.3|1880.3|1880|6
1686282300000|2023-06-09 03:45:00|1880.5|1880.2|1881|1880.7|1881.2|1880.9|1880.4|1880.1|110
1686282600000|2023-06-09 03:50:00|1880.9|1880.6|1880.2|1879.9|1880.9|1880.6|1880.1|1879.8|70
1686282900000|2023-06-09 03:55:00|1880.1|1879.8|1880.3|1880|1880.5|1880.2|1880|1879.7|65
1686283200000|2023-06-09 04:00:00|1880.4|1880.1|1880.1|1879.8|1880.4|1880.1|1880|1879.7|52
1686283500000|2023-06-09 04:05:00|1880|1879.7|1880|1879.7|1880.1|1879.8|1879.9|1879.6|28
1686283800000|2023-06-09 04:10:00|1880.2|1879.9|1879.8|1879.5|1880.2|1879.9|1879.8|1879.5|56
1686284100000|2023-06-09 04:15:00|1879.9|1879.6|1879.7|1879.4|1880.1|1879.8|1879.6|1879.3|45
1686284400000|2023-06-09 04:20:00|1879.6|1879.3|1879.2|1878.9|1879.7|1879.4|1879.2|1878.9|71
1686284700000|2023-06-09 04:25:00|1879.3|1879|1879.5|1879.2|1879.6|1879.3|1879.2|1878.9|50
1686285000000|2023-06-09 04:30:00|1879.4|1879.1|1879.1|1878.8|1879.4|1879.1|1879.1|1878.8|42
1686285300000|2023-06-09 04:35:00|1879|1878.7|1878.9|1878.6|1879.1|1878.8|1878.8|1878.5|53
1686285600000|2023-06-09 04:40:00|1878.8|1878.5|1878.5|1878.2|1879|1878.7|1878.5|1878.2|54
1686285900000|2023-06-09 04:45:00|1878.6|1878.3|1878.4|1878.1|1878.7|1878.4|1878.4|1878.1|38
1686286200000|2023-06-09 04:50:00|1878.5|1878.2|1878.7|1878.4|1878.7|1878.4|1878.5|1878.2|11
1686286500000|2023-06-09 04:55:00|1878.8|1878.5|1878.7|1878.4|1879|1878.7|1878.5|1878.2|21
1686286800000|2023-06-09 05:00:00|1878.8|1878.5|1878.8|1878.5|1878.9|1878.6|1878.7|1878.4|16
1686287100000|2023-06-09 05:05:00|1878.7|1878.4|1878.9|1878.6|1878.9|1878.6|1878.6|1878.3|21
1686287400000|2023-06-09 05:10:00|1878.8|1878.5|1879.2|1878.9|1879.2|1878.9|1878.8|1878.5|16
1686287700000|2023-06-09 05:15:00|1879.3|1879|1879|1878.7|1879.3|1879|1878.9|1878.6|31
1686288000000|2023-06-09 05:20:00|1879.1|1878.8|1879.1|1878.8|1879.2|1878.9|1879|1878.7|17
1686288300000|2023-06-09 05:25:00|1879.2|1878.9|1879|1878.7|1879.2|1878.9|1878.9|1878.6|8
1686288600000|2023-06-09 05:30:00|1879.1|1878.8|1879.5|1879.2|1879.5|1879.2|1879|1878.7|30
1686288900000|2023-06-09 05:35:00|1879.6|1879.3|1879.6|1879.3|1879.9|1879.6|1879.5|1879.2|31
1686289200000|2023-06-09 05:40:00|1879.7|1879.4|1880.5|1880.2|1880.6|1880.3|1879.7|1879.4|116
1686289500000|2023-06-09 05:45:00|1880.6|1880.3|1880.9|1880.6|1881|1880.7|1880.6|1880.3|48
1686289800000|2023-06-09 05:50:00|1881|1880.7|1880.7|1880.4|1881.1|1880.8|1880.7|1880.4|14
1686290100000|2023-06-09 05:55:00|1880.6|1880.3|1880.7|1880.4|1880.8|1880.5|1880.3|1880|21
1686290400000|2023-06-09 06:00:00|1880.6|1880.3|1879.3|1879|1880.8|1880.5|1879.1|1878.8|109
1686290700000|2023-06-09 06:05:00|1879.2|1878.9|1877.1|1876.8|1879.3|1879|1876.7|1876.4|607
1686291000000|2023-06-09 06:10:00|1877|1876.7|1877.4|1877.1|1877.5|1877.2|1876.8|1876.5|53
1686291300000|2023-06-09 06:15:00|1877.3|1877|1877|1876.7|1877.4|1877.1|1877|1876.7|42
1686291600000|2023-06-09 06:20:00|1877.1|1876.8|1877.2|1876.9|1877.2|1876.9|1876.8|1876.5|29
1686291900000|2023-06-09 06:25:00|1877.3|1877|1877.7|1877.4|1877.7|1877.4|1877.3|1877|40
1686292200000|2023-06-09 06:30:00|1877.8|1877.5|1877.7|1877.4|1877.8|1877.5|1877.2|1876.9|110
1686292500000|2023-06-09 06:35:00|1877.8|1877.5|1877.5|1877.2|1877.8|1877.5|1877.4|1877.1|28
1686292800000|2023-06-09 06:40:00|1877.4|1877.1|1877.8|1877.5|1877.9|1877.6|1877.3|1877|29
1686293100000|2023-06-09 06:45:00|1877.9|1877.6|1877.9|1877.6|1878|1877.7|1877.6|1877.3|38
1686293400000|2023-06-09 06:50:00|1878|1877.7|1877.1|1876.8|1878|1877.7|1876.8|1876.5|121
1686293700000|2023-06-09 06:55:00|1877.2|1876.9|1877.6|1877.3|1877.7|1877.4|1877.1|1876.8|28
1686294000000|2023-06-09 07:00:00|1877.7|1877.4|1876.2|1875.9|1878.1|1877.8|1875.9|1875.6|398
1686294300000|2023-06-09 07:05:00|1876.3|1876|1876.4|1876.1|1877.6|1877.3|1876.3|1876|133
1686294600000|2023-06-09 07:10:00|1876.5|1876.2|1875.2|1874.9|1876.8|1876.5|1874.8|1874.5|279
1686294900000|2023-06-09 07:15:00|1875.3|1875|1873.7|1873.4|1875.3|1875|1873.5|1873.2|393
1686295200000|2023-06-09 07:20:00|1873.6|1873.3|1874.3|1874|1874.3|1874|1873.3|1873|128
1686295500000|2023-06-09 07:25:00|1874.2|1873.9|1873.1|1872.8|1875.1|1874.8|1872.5|1872.2|221
1686295800000|2023-06-09 07:30:00|1873.2|1872.9|1874.6|1874.3|1874.7|1874.4|1872.3|1872|175
1686296100000|2023-06-09 07:35:00|1874.4|1874.1|1875.1|1874.8|1875.2|1874.9|1873.5|1873.2|118
1686296400000|2023-06-09 07:40:00|1874.8|1874.5|1875.1|1874.8|1875.3|1875|1873.6|1873.3|270
1686296700000|2023-06-09 07:45:00|1875.2|1874.9|1875.7|1875.4|1876.2|1875.9|1874.6|1874.3|95
1686297000000|2023-06-09 07:50:00|1875.8|1875.5|1877.3|1877|1877.4|1877.1|1875.7|1875.4|103
1686297300000|2023-06-09 07:55:00|1877.2|1876.9|1877.2|1876.9|1877.4|1877.1|1876.5|1876.2|127
1686297600000|2023-06-09 08:00:00|1876.7|1876.4|1876.1|1875.8|1876.7|1876.4|1875.7|1875.4|163
1686297900000|2023-06-09 08:05:00|1876.2|1875.9|1874.5|1874.2|1876.5|1876.2|1874.2|1873.9|49
1686298200000|2023-06-09 08:10:00|1874.4|1874.1|1876.1|1875.8|1876.2|1875.9|1874.4|1874.1|63
1686298500000|2023-06-09 08:15:00|1876|1875.7|1875.6|1875.3|1876.5|1876.2|1874.8|1874.5|112
1686298800000|2023-06-09 08:20:00|1875.7|1875.4|1875.8|1875.5|1875.8|1875.5|1874.7|1874.4|43
1686299100000|2023-06-09 08:25:00|1876.1|1875.8|1876.2|1875.9|1876.4|1876.1|1875.2|1874.9|258
1686299400000|2023-06-09 08:30:00|1876.4|1876.1|1875.6|1875.3|1876.7|1876.4|1875.1|1874.8|192
1686299700000|2023-06-09 08:35:00|1875.7|1875.4|1875.4|1875.1|1876.1|1875.8|1875|1874.7|86
1686300000000|2023-06-09 08:40:00|1875.5|1875.2|1876.1|1875.8|1876.5|1876.2|1875.3|1875|87
1686300300000|2023-06-09 08:45:00|1876|1875.7|1877.1|1876.8|1877.1|1876.8|1875.6|1875.3|95
1686300600000|2023-06-09 08:50:00|1877|1876.7|1877.9|1877.6|1878.3|1878|1876.7|1876.4|104
1686300900000|2023-06-09 08:55:00|1878|1877.7|1878.8|1878.5|1879|1878.7|1878|1877.7|130
1686301200000|2023-06-09 09:00:00|1878.9|1878.6|1879.8|1879.5|1880.1|1879.8|1878.4|1878.1|148
1686301500000|2023-06-09 09:05:00|1879.9|1879.6|1879.6|1879.3|1880.4|1880.1|1879.2|1878.9|88
1686301800000|2023-06-09 09:10:00|1879.7|1879.4|1879.2|1878.9|1879.9|1879.6|1879.2|1878.9|83
1686302100000|2023-06-09 09:15:00|1879.1|1878.8|1879.4|1879.1|1880|1879.7|1879|1878.7|115
1686302400000|2023-06-09 09:20:00|1879.5|1879.2|1878.7|1878.4|1879.8|1879.5|1878.6|1878.3|127
1686302700000|2023-06-09 09:25:00|1878.8|1878.5|1880.2|1879.9|1880.3|1880|1878.7|1878.4|173
1686303000000|2023-06-09 09:30:00|1880|1879.7|1879.7|1879.4|1880.1|1879.8|1879.4|1879.1|60
1686303300000|2023-06-09 09:35:00|1879.5|1879.2|1878.7|1878.4|1879.5|1879.2|1878.5|1878.2|66
1686303600000|2023-06-09 09:40:00|1878.6|1878.3|1878.6|1878.3|1878.7|1878.4|1878.1|1877.8|82
1686303900000|2023-06-09 09:45:00|1878.7|1878.4|1877.5|1877.2|1878.9|1878.6|1877.3|1877|115
1686304200000|2023-06-09 09:50:00|1877.6|1877.3|1876.8|1876.5|1877.7|1877.4|1876.4|1876.1|113
1686304500000|2023-06-09 09:55:00|1876.9|1876.6|1877.5|1877.2|1877.9|1877.6|1876.6|1876.3|110
1686304800000|2023-06-09 10:00:00|1877.4|1877.1|1878.2|1877.9|1878.4|1878.1|1877.1|1876.8|174
1686305100000|2023-06-09 10:05:00|1878.3|1878|1877.9|1877.6|1878.6|1878.3|1877.9|1877.6|131
1686305400000|2023-06-09 10:10:00|1878|1877.7|1876.7|1876.4|1878.1|1877.8|1875.2|1874.9|219
1686305700000|2023-06-09 10:15:00|1876.6|1876.3|1877.5|1877.2|1877.7|1877.4|1876.1|1875.8|123
1686306000000|2023-06-09 10:20:00|1877.6|1877.3|1877.9|1877.6|1877.9|1877.6|1877.1|1876.8|96
1686306300000|2023-06-09 10:25:00|1877.7|1877.4|1877.4|1877.1|1878.5|1878.2|1877.3|1877|138
1686306600000|2023-06-09 10:30:00|1877.3|1877|1877.3|1877|1877.5|1877.2|1876.2|1875.9|146
1686306900000|2023-06-09 10:35:00|1877.4|1877.1|1876.8|1876.5|1877.4|1877.1|1876.3|1876|84
1686307200000|2023-06-09 10:40:00|1876.7|1876.4|1877.1|1876.8|1877.1|1876.8|1875.8|1875.5|99
1686307500000|2023-06-09 10:45:00|1876.8|1876.5|1878|1877.7|1878.2|1877.9|1876.4|1876.1|107
1686307800000|2023-06-09 10:50:00|1878.1|1877.8|1878.3|1878|1878.6|1878.3|1877.6|1877.3|345
1686308100000|2023-06-09 10:55:00|1878.5|1878.2|1878.3|1878|1878.8|1878.5|1877.7|1877.4|106
1686308400000|2023-06-09 11:00:00|1878.5|1878.2|1878|1877.7|1878.9|1878.6|1878|1877.7|136
1686308700000|2023-06-09 11:05:00|1878.1|1877.8|1878.6|1878.3|1878.6|1878.3|1877.7|1877.4|97
1686309000000|2023-06-09 11:10:00|1878.7|1878.4|1880.4|1880.1|1880.4|1880.1|1878.2|1877.9|269
1686309300000|2023-06-09 11:15:00|1880.3|1880|1880.5|1880.2|1880.8|1880.5|1879.5|1879.2|121
1686309600000|2023-06-09 11:20:00|1880.3|1880|1879.9|1879.6|1880.4|1880.1|1879.3|1879|141
1686309900000|2023-06-09 11:25:00|1880|1879.7|1880.5|1880.2|1880.8|1880.5|1879.9|1879.6|110
1686310200000|2023-06-09 11:30:00|1880.2|1879.9|1880.2|1879.9|1880.5|1880.2|1879.9|1879.6|116
1686310500000|2023-06-09 11:35:00|1880.3|1880|1878.5|1878.2|1880.3|1880|1878.5|1878.2|188
1686310800000|2023-06-09 11:40:00|1878.6|1878.3|1877.9|1877.6|1878.9|1878.6|1877.6|1877.3|349
1686311100000|2023-06-09 11:45:00|1878|1877.7|1878|1877.7|1879.2|1878.9|1877.5|1877.2|300
1686311400000|2023-06-09 11:50:00|1878.1|1877.8|1876.3|1876|1878.4|1878.1|1876.2|1875.9|395
1686311700000|2023-06-09 11:55:00|1876.4|1876.1|1876.2|1875.9|1876.7|1876.4|1875.4|1875.1|252
1686312000000|2023-06-09 12:00:00|1876.1|1875.8|1877.5|1877.2|1877.6|1877.3|1875.8|1875.5|302
1686312300000|2023-06-09 12:05:00|1877.4|1877.1|1878.4|1878.1|1878.6|1878.3|1877.2|1876.9|358
1686312600000|2023-06-09 12:10:00|1878.5|1878.2|1878.5|1878.2|1879.6|1879.3|1878|1877.7|652
1686312900000|2023-06-09 12:15:00|1878.4|1878.1|1879.1|1878.8|1879.2|1878.9|1877.3|1877|300
1686313200000|2023-06-09 12:20:00|1878.8|1878.5|1877.4|1877.1|1879.1|1878.8|1877.4|1877.1|333
1686313500000|2023-06-09 12:25:00|1877.5|1877.2|1876.2|1875.9|1877.5|1877.2|1876.1|1875.8|274
1686313800000|2023-06-09 12:30:00|1876.1|1875.8|1874.4|1874.1|1876.1|1875.8|1873.8|1873.5|751
1686314100000|2023-06-09 12:35:00|1874.5|1874.2|1876.2|1875.9|1877.7|1877.4|1874.4|1874.1|635
1686314400000|2023-06-09 12:40:00|1876.1|1875.8|1877.6|1877.3|1877.8|1877.5|1875.2|1874.9|258
1686314700000|2023-06-09 12:45:00|1877.5|1877.2|1879.4|1879.1|1879.7|1879.4|1877|1876.7|363
1686315000000|2023-06-09 12:50:00|1879.3|1879|1879.5|1879.2|1879.9|1879.6|1879|1878.7|272
1686315300000|2023-06-09 12:55:00|1879.6|1879.3|1880.8|1880.5|1880.9|1880.6|1878.4|1878.1|1574
1686315600000|2023-06-09 13:00:00|1880.6|1880.3|1879|1878.7|1880.6|1880.3|1878.9|1878.6|977
1686315900000|2023-06-09 13:05:00|1879.1|1878.8|1879.4|1879.1|1880.7|1880.4|1879.1|1878.8|254
1686316200000|2023-06-09 13:10:00|1879.5|1879.2|1880.3|1880|1880.5|1880.2|1879.5|1879.2|1131
1686316500000|2023-06-09 13:15:00|1880.4|1880.1|1882.4|1882.1|1882.4|1882.1|1879.9|1879.6|963
1686316800000|2023-06-09 13:20:00|1882.5|1882.2|1880.1|1879.8|1882.6|1882.3|1880|1879.7|1298
1686317100000|2023-06-09 13:25:00|1880.3|1880|1881.3|1881|1881.8|1881.5|1879.3|1879|1279
1686317400000|2023-06-09 13:30:00|1881.2|1880.9|1876.1|1875.8|1883.6|1883.3|1875.5|1875.2|6764
1686317700000|2023-06-09 13:35:00|1876.3|1876|1878|1877.7|1878.4|1878.1|1873.2|1872.9|6672
1686318000000|2023-06-09 13:40:00|1878.2|1877.9|1878.4|1878.1|1881|1880.7|1876.2|1875.9|3648
1686318300000|2023-06-09 13:45:00|1878.3|1878|1874.3|1874|1879.8|1879.5|1872.9|1872.6|4906
1686318600000|2023-06-09 13:50:00|1874.5|1874.2|1876.4|1876.1|1876.8|1876.5|1873.9|1873.6|3719
1686318900000|2023-06-09 13:55:00|1876.5|1876.2|1876.3|1876|1879.4|1879.1|1875.5|1875.2|5388
1686319200000|2023-06-09 14:00:00|1876.8|1876.5|1880.7|1880.4|1881|1880.7|1876.8|1876.5|3284
1686319500000|2023-06-09 14:05:00|1880.8|1880.5|1880.3|1880|1882.1|1881.8|1878.1|1877.8|2258
1686319800000|2023-06-09 14:10:00|1880.4|1880.1|1878.8|1878.5|1881.8|1881.5|1878.1|1877.8|5611
1686320100000|2023-06-09 14:15:00|1879|1878.7|1881.9|1881.6|1882|1881.7|1878.7|1878.4|2804
1686320400000|2023-06-09 14:20:00|1882.1|1881.8|1880.2|1879.9|1882.2|1881.9|1878.6|1878.3|2075
1686320700000|2023-06-09 14:25:00|1880.1|1879.8|1882.6|1882.3|1882.7|1882.4|1878.7|1878.4|9510
1686321000000|2023-06-09 14:30:00|1882.7|1882.4|1879.4|1879.1|1883.6|1883.3|1878.9|1878.6|3492
1686321300000|2023-06-09 14:35:00|1879.5|1879.2|1879.9|1879.6|1882.7|1882.4|1878.1|1877.8|2509
1686321600000|2023-06-09 14:40:00|1880|1879.7|1877.9|1877.6|1880.2|1879.9|1875.9|1875.6|2778
1686321900000|2023-06-09 14:45:00|1878|1877.7|1878.8|1878.5|1882|1881.7|1877|1876.7|2279
1686322200000|2023-06-09 14:50:00|1878.9|1878.6|1878|1877.7|1879.1|1878.8|1875.3|1875|2532
1686322500000|2023-06-09 14:55:00|1878.1|1877.8|1876.9|1876.6|1879.6|1879.3|1875.5|1875.2|1768
1686322800000|2023-06-09 15:00:00|1877.1|1876.8|1876.1|1875.8|1878.7|1878.4|1874.3|1874|2334
1686323100000|2023-06-09 15:05:00|1876|1875.7|1873.9|1873.6|1876.4|1876.1|1873.8|1873.5|1545
1686323400000|2023-06-09 15:10:00|1873.8|1873.5|1872.4|1872.1|1874.4|1874.1|1871.1|1870.8|1920
1686323700000|2023-06-09 15:15:00|1872.3|1872|1871.8|1871.5|1873|1872.7|1869.9|1869.6|3549
1686324000000|2023-06-09 15:20:00|1871.7|1871.4|1869.5|1869.2|1872.6|1872.3|1869.1|1868.8|2680
1686324300000|2023-06-09 15:25:00|1869.4|1869.1|1866.6|1866.3|1869.7|1869.4|1866.5|1866.2|5327
1686324600000|2023-06-09 15:30:00|1866.5|1866.2|1866.6|1866.3|1867.2|1866.9|1864.1|1863.8|4810
1686324900000|2023-06-09 15:35:00|1866.7|1866.4|1868.2|1867.9|1869.5|1869.2|1866.7|1866.4|3552
1686325200000|2023-06-09 15:40:00|1868.5|1868.2|1871.3|1871|1871.6|1871.3|1868.4|1868.1|3240
1686325500000|2023-06-09 15:45:00|1871.2|1870.9|1870.3|1870|1872.5|1872.2|1869.5|1869.2|3104
1686325800000|2023-06-09 15:50:00|1870.2|1869.9|1869.3|1869|1870.8|1870.5|1868.7|1868.4|1398
1686326100000|2023-06-09 15:55:00|1869.4|1869.1|1867.2|1866.9|1869.4|1869.1|1867|1866.7|2447
1686326400000|2023-06-09 16:00:00|1867|1866.7|1868|1867.7|1868.9|1868.6|1864.9|1864.6|6265
1686326700000|2023-06-09 16:05:00|1867.8|1867.5|1866.2|1865.9|1869.4|1869.1|1865.8|1865.5|5272
1686327000000|2023-06-09 16:10:00|1866.3|1866|1868.5|1868.2|1868.9|1868.6|1866|1865.7|1441
1686327300000|2023-06-09 16:15:00|1868.6|1868.3|1868.4|1868.1|1869|1868.7|1867.5|1867.2|1346
1686327600000|2023-06-09 16:20:00|1868.3|1868|1867.3|1867|1868.8|1868.5|1866.6|1866.3|2781
1686327900000|2023-06-09 16:25:00|1867.4|1867.1|1866.5|1866.2|1867.8|1867.5|1864.7|1864.4|1635
1686328200000|2023-06-09 16:30:00|1866.6|1866.3|1867.8|1867.5|1868.5|1868.2|1866.2|1865.9|1239
1686328500000|2023-06-09 16:35:00|1867.7|1867.4|1864.7|1864.4|1868.1|1867.8|1864.1|1863.8|1245
1686328800000|2023-06-09 16:40:00|1864.6|1864.3|1864.6|1864.3|1865.5|1865.2|1864|1863.7|1458
1686329100000|2023-06-09 16:45:00|1864.5|1864.2|1866|1865.7|1866.1|1865.8|1864.3|1864|1376
1686329400000|2023-06-09 16:50:00|1866.1|1865.8|1865.8|1865.5|1866.7|1866.4|1865.2|1864.9|1172
1686329700000|2023-06-09 16:55:00|1865.9|1865.6|1867.6|1867.3|1867.7|1867.4|1864.9|1864.6|1462
1686330000000|2023-06-09 17:00:00|1867.5|1867.2|1867.4|1867.1|1868.1|1867.8|1866.4|1866.1|974
1686330300000|2023-06-09 17:05:00|1867.5|1867.2|1867.9|1867.6|1868.9|1868.6|1867.5|1867.2|805
1686330600000|2023-06-09 17:10:00|1868|1867.7|1867.5|1867.2|1868.2|1867.9|1867|1866.7|713
1686330900000|2023-06-09 17:15:00|1867.6|1867.3|1866.2|1865.9|1868.1|1867.8|1866.2|1865.9|712
1686331200000|2023-06-09 17:20:00|1866.3|1866|1867|1866.7|1867.2|1866.9|1865.8|1865.5|1336
1686331500000|2023-06-09 17:25:00|1867.1|1866.8|1867.1|1866.8|1867.3|1867|1865.9|1865.6|905
1686331800000|2023-06-09 17:30:00|1867.2|1866.9|1867.1|1866.8|1868|1867.7|1866.8|1866.5|1337
1686332100000|2023-06-09 17:35:00|1867.2|1866.9|1867.4|1867.1|1867.5|1867.2|1866.1|1865.8|1182
1686332400000|2023-06-09 17:40:00|1867.5|1867.2|1867.4|1867.1|1868.8|1868.5|1867.3|1867|944
1686332700000|2023-06-09 17:45:00|1867.5|1867.2|1866.7|1866.4|1868.6|1868.3|1866.7|1866.4|3459
1686333000000|2023-06-09 17:50:00|1866.8|1866.5|1867.1|1866.8|1867.4|1867.1|1865.6|1865.3|1988
1686333300000|2023-06-09 17:55:00|1867.2|1866.9|1868.2|1867.9|1868.2|1867.9|1866.4|1866.1|1062
1686333600000|2023-06-09 18:00:00|1868.3|1868|1866.5|1866.2|1868.4|1868.1|1866.2|1865.9|2102
1686333900000|2023-06-09 18:05:00|1866.6|1866.3|1867.2|1866.9|1867.5|1867.2|1866.2|1865.9|1195
1686334200000|2023-06-09 18:10:00|1867.3|1867|1867.1|1866.8|1867.9|1867.6|1866.5|1866.2|780
1686334500000|2023-06-09 18:15:00|1867.2|1866.9|1867.8|1867.5|1868|1867.7|1866.1|1865.8|1034
1686334800000|2023-06-09 18:20:00|1867.9|1867.6|1868.8|1868.5|1869.2|1868.9|1867.7|1867.4|1371
1686335100000|2023-06-09 18:25:00|1868.9|1868.6|1866.7|1866.4|1869|1868.7|1866.4|1866.1|1509
1686335400000|2023-06-09 18:30:00|1866.8|1866.5|1866.9|1866.6|1867.1|1866.8|1864.9|1864.6|1444
1686335700000|2023-06-09 18:35:00|1866.8|1866.5|1863.7|1863.4|1867.1|1866.8|1863.6|1863.3|1497
1686336000000|2023-06-09 18:40:00|1863.6|1863.3|1864.1|1863.8|1864.7|1864.4|1863|1862.7|1089
1686336300000|2023-06-09 18:45:00|1864.2|1863.9|1864.8|1864.5|1866|1865.7|1863.9|1863.6|1394
1686336600000|2023-06-09 18:50:00|1864.9|1864.6|1864.3|1864|1865.2|1864.9|1864|1863.7|760
1686336900000|2023-06-09 18:55:00|1864.4|1864.1|1865.8|1865.5|1865.8|1865.5|1864.1|1863.8|1129
1686337200000|2023-06-09 19:00:00|1865.9|1865.6|1868.1|1867.8|1868.6|1868.3|1865.7|1865.4|1384
1686337500000|2023-06-09 19:05:00|1868|1867.7|1864.4|1864.1|1868|1867.7|1864|1863.7|2058
1686337800000|2023-06-09 19:10:00|1864.5|1864.2|1865.5|1865.2|1865.5|1865.2|1863.9|1863.6|1636
1686338100000|2023-06-09 19:15:00|1865.6|1865.3|1866.5|1866.2|1867.2|1866.9|1864.7|1864.4|2479
1686338400000|2023-06-09 19:20:00|1866.6|1866.3|1865|1864.7|1866.8|1866.5|1864.8|1864.5|2506
1686338700000|2023-06-09 19:25:00|1864.9|1864.6|1864.7|1864.4|1865.6|1865.3|1863.9|1863.6|1585
1686339000000|2023-06-09 19:30:00|1864.8|1864.5|1865.2|1864.9|1865.8|1865.5|1864.3|1864|1937
1686339300000|2023-06-09 19:35:00|1865.1|1864.8|1864.6|1864.3|1865.8|1865.5|1862.3|1862|2134
1686339600000|2023-06-09 19:40:00|1864.7|1864.4|1864.3|1864|1865.4|1865.1|1864.1|1863.8|1341
1686339900000|2023-06-09 19:45:00|1864.4|1864.1|1865.2|1864.9|1865.7|1865.4|1864.1|1863.8|3149
1686340200000|2023-06-09 19:50:00|1864.5|1864.2|1865.2|1864.9|1866.6|1866.3|1864.4|1864.1|3372
1686340500000|2023-06-09 19:55:00|1865|1864.7|1867.4|1867.1|1867.7|1867.4|1864.9|1864.6|11888
1686340800000|2023-06-09 20:00:00|1867.3|1867|1867.6|1867.3|1868.5|1868.2|1867.3|1867|3712
1686341100000|2023-06-09 20:05:00|1867.5|1867.2|1867.8|1867.5|1868.2|1867.9|1867.3|1867|1046
1686341400000|2023-06-09 20:10:00|1867.9|1867.6|1867.2|1866.9|1867.9|1867.6|1866.4|1866.1|608
1686341700000|2023-06-09 20:15:00|1867.3|1867|1866.9|1866.6|1867.5|1867.2|1866.9|1866.6|151
1686342000000|2023-06-09 20:20:00|1867|1866.7|1867.4|1867.1|1868.1|1867.8|1866.9|1866.6|137
1686342300000|2023-06-09 20:25:00|1867.5|1867.2|1867.5|1867.2|1867.7|1867.4|1867.2|1866.9|150
1686342600000|2023-06-09 20:30:00|1867.6|1867.3|1866.7|1866.4|1867.6|1867.3|1866.6|1866.3|255
1686342900000|2023-06-09 20:35:00|1866.6|1866.3|1866.3|1866|1867|1866.7|1865.5|1865.2|343
1686343200000|2023-06-09 20:40:00|1866.2|1865.9|1865.7|1865.4|1866.2|1865.9|1865.5|1865.2|185
1686343500000|2023-06-09 20:45:00|1865.6|1865.3|1866.1|1865.8|1866.6|1866.3|1865.3|1865|116
1686343800000|2023-06-09 20:50:00|1866|1865.7|1866.6|1866.3|1866.6|1866.3|1865.9|1865.6|161
1686344100000|2023-06-09 20:55:00|1866.7|1866.4|1866.8|1866|1867.8|1867.5|1866.2|1865.9|282
1686520800000|2023-06-11 22:00:00|1865.8|1865.5|1866.8|1866.5|1867.5|1867.2|1865.8|1865.5|87
1686521100000|2023-06-11 22:05:00|1866.7|1866.4|1866.2|1865.9|1866.9|1866.6|1865.9|1865.6|100
1686521400000|2023-06-11 22:10:00|1866.7|1866.4|1866.9|1866.6|1867.1|1866.8|1865.7|1865.4|163
1686521700000|2023-06-11 22:15:00|1866.8|1866.5|1867.2|1866.9|1867.2|1866.9|1866.8|1866.5|73
1686522000000|2023-06-11 22:20:00|1867.1|1866.8|1868.5|1868.2|1868.7|1868.4|1867.1|1866.8|163
1686522300000|2023-06-11 22:25:00|1868.4|1868.1|1869.4|1869.1|1869.5|1869.2|1868.4|1868.1|52
1686522600000|2023-06-11 22:30:00|1869.3|1869|1870.1|1869.8|1870.1|1869.8|1869.3|1869|32
1686522900000|2023-06-11 22:35:00|1870.2|1869.9|1869.9|1869.6|1870.3|1870|1869.9|1869.6|21
1686523200000|2023-06-11 22:40:00|1869.8|1869.5|1870|1869.7|1870|1869.7|1869.2|1868.9|37
1686523500000|2023-06-11 22:45:00|1870.1|1869.8|1869.5|1869.2|1870.1|1869.8|1869.4|1869.1|10
1686523800000|2023-06-11 22:50:00|1869.6|1869.3|1869.4|1869.1|1869.8|1869.5|1869.4|1869.1|40
1686524100000|2023-06-11 22:55:00|1869.5|1869.2|1869.3|1869|1869.9|1869.6|1869.3|1869|23
1686524400000|2023-06-11 23:00:00|1869.5|1869.2|1871.2|1870.9|1871.6|1871.3|1869.5|1869.2|110
1686524700000|2023-06-11 23:05:00|1871.1|1870.8|1871.5|1871.2|1871.6|1871.3|1871|1870.7|12
1686525000000|2023-06-11 23:10:00|1871.6|1871.3|1871.6|1871.3|1871.7|1871.4|1871.5|1871.2|57
1686525300000|2023-06-11 23:15:00|1871.7|1871.4|1871.2|1870.9|1871.8|1871.5|1871.2|1870.9|29
1686525600000|2023-06-11 23:20:00|1871.1|1870.8|1871|1870.7|1871.2|1870.9|1870.8|1870.5|10
1686525900000|2023-06-11 23:25:00|1870.9|1870.6|1870.7|1870.4|1871|1870.7|1870.7|1870.4|6
1686526200000|2023-06-11 23:30:00|1870.6|1870.3|1870.7|1870.4|1870.8|1870.5|1869.9|1869.6|29
1686526500000|2023-06-11 23:35:00|1870.6|1870.3|1870.8|1870.5|1871.1|1870.8|1870.6|1870.3|27
1686526800000|2023-06-11 23:40:00|1870.9|1870.6|1870.4|1870.1|1870.9|1870.6|1870.3|1870|14
1686527100000|2023-06-11 23:45:00|1870.3|1870|1869.2|1868.9|1870.4|1870.1|1869.1|1868.8|10
1686527400000|2023-06-11 23:50:00|1869.1|1868.8|1869.2|1868.9|1869.4|1869.1|1869.1|1868.8|16
1686527700000|2023-06-11 23:55:00|1869.1|1868.8|1869.7|1869.4|1869.9|1869.6|1869.1|1868.8|9
1686528000000|2023-06-12 00:00:00|1869.6|1869.3|1869.7|1869.4|1869.9|1869.6|1869.6|1869.3|24
1686528300000|2023-06-12 00:05:00|1869.8|1869.5|1869.4|1869.1|1869.9|1869.6|1868.9|1868.6|13
1686528600000|2023-06-12 00:10:00|1869.3|1869|1869.5|1869.2|1869.8|1869.5|1869|1868.7|16
1686528900000|2023-06-12 00:15:00|1869.6|1869.3|1869.7|1869.4|1870.2|1869.9|1869.3|1869|25
1686529200000|2023-06-12 00:20:00|1869.6|1869.3|1869.7|1869.4|1869.9|1869.6|1869.4|1869.1|11
1686529500000|2023-06-12 00:25:00|1869.9|1869.6|1870.5|1870.2|1870.5|1870.2|1869.9|1869.6|24
1686529800000|2023-06-12 00:30:00|1870.6|1870.3|1871.3|1871|1871.3|1871|1870.5|1870.2|41
1686530100000|2023-06-12 00:35:00|1871.4|1871.1|1871.2|1870.9|1871.6|1871.3|1871.1|1870.8|45
1686530400000|2023-06-12 00:40:00|1871.1|1870.8|1871.7|1871.4|1871.7|1871.4|1871.1|1870.8|9
1686530700000|2023-06-12 00:45:00|1871.6|1871.3|1871.4|1871.1|1871.6|1871.3|1871.2|1870.9|73
1686531000000|2023-06-12 00:50:00|1871.3|1871|1871.2|1870.9|1871.4|1871.1|1871.1|1870.8|8
1686531300000|2023-06-12 00:55:00|1871.3|1871|1871.5|1871.2|1871.5|1871.2|1871.3|1871|2
1686531600000|2023-06-12 01:00:00|1871.4|1871.1|1871.4|1871.1|1871.5|1871.2|1871.2|1870.9|12
1686531900000|2023-06-12 01:05:00|1871.3|1871|1871.5|1871.2|1871.5|1871.2|1871.3|1871|11
1686532200000|2023-06-12 01:10:00|1871.6|1871.3|1871.5|1871.2|1871.6|1871.3|1871.5|1871.2|45
1686532500000|2023-06-12 01:15:00|1871.4|1871.1|1871.3|1871|1871.4|1871.1|1871.2|1870.9|4
1686532800000|2023-06-12 01:20:00|1871.4|1871.1|1871.1|1870.8|1871.5|1871.2|1871|1870.7|7
1686533100000|2023-06-12 01:25:00|1871|1870.7|1870|1869.7|1871.1|1870.8|1870|1869.7|8
1686533400000|2023-06-12 01:30:00|1870.1|1869.8|1870.1|1869.8|1870.5|1870.2|1869.9|1869.6|4
1686533700000|2023-06-12 01:35:00|1870.2|1869.9|1869.8|1869.5|1870.4|1870.1|1869.7|1869.4|13
1686534000000|2023-06-12 01:40:00|1869.9|1869.6|1869.8|1869.5|1869.9|1869.6|1869.6|1869.3|3
1686534300000|2023-06-12 01:45:00|1869.7|1869.4|1869.6|1869.3|1869.8|1869.5|1869.5|1869.2|3
1686534600000|2023-06-12 01:50:00|1869.5|1869.2|1869.4|1869.1|1869.6|1869.3|1869.3|1869|15
1686534900000|2023-06-12 01:55:00|1869.3|1869|1869|1868.7|1869.3|1869|1868.9|1868.6|10
1686535200000|2023-06-12 02:00:00|1868.6|1868.3|1868.7|1868.4|1868.8|1868.5|1868.6|1868.3|7
1686535500000|2023-06-12 02:05:00|1868.8|1868.5|1868.8|1868.5|1868.9|1868.6|1868.7|1868.4|3
1686535800000|2023-06-12 02:10:00|1868.9|1868.6|1869.4|1869.1|1869.5|1869.2|1868.8|1868.5|16
1686536100000|2023-06-12 02:15:00|1869.5|1869.2|1870.5|1870.2|1870.5|1870.2|1869.4|1869.1|73
1686536400000|2023-06-12 02:20:00|1870.6|1870.3|1870.4|1870.1|1870.7|1870.4|1870.1|1869.8|47
1686536700000|2023-06-12 02:25:00|1870.3|1870|1869.8|1869.5|1870.4|1870.1|1869.8|1869.5|9
1686537000000|2023-06-12 02:30:00|1869.7|1869.4|1869.7|1869.4|1869.9|1869.6|1869.7|1869.4|7
1686537300000|2023-06-12 02:35:00|1869.6|1869.3|1869.1|1868.8|1869.6|1869.3|1868.8|1868.5|10
1686537600000|2023-06-12 02:40:00|1869|1868.7|1869.1|1868.8|1869.1|1868.8|1868.7|1868.4|12
1686537900000|2023-06-12 02:45:00|1869.2|1868.9|1869.3|1869|1869.4|1869.1|1869.2|1868.9|3
1686538200000|2023-06-12 02:50:00|1869.4|1869.1|1869.5|1869.2|1869.5|1869.2|1869.1|1868.8|3
1686538500000|2023-06-12 02:55:00|1869.4|1869.1|1869.3|1869|1869.5|1869.2|1869.2|1868.9|14
1686538800000|2023-06-12 03:00:00|1869.2|1868.9|1869.5|1869.2|1869.5|1869.2|1869.1|1868.8|19
1686539100000|2023-06-12 03:05:00|1869.4|1869.1|1869.2|1868.9|1869.4|1869.1|1869.1|1868.8|7
1686539400000|2023-06-12 03:10:00|1869.3|1869|1869.3|1869|1869.4|1869.1|1869.2|1868.9|14
1686539700000|2023-06-12 03:15:00|||||||||1
1686540000000|2023-06-12 03:20:00|1869.2|1868.9|1869.1|1868.8|1869.3|1869|1869.1|1868.8|11
1686540300000|2023-06-12 03:25:00|1869.2|1868.9|1869.4|1869.1|1869.4|1869.1|1869.2|1868.9|5
1686540600000|2023-06-12 03:30:00|1869.3|1869|1869.1|1868.8|1869.4|1869.1|1868.9|1868.6|12
1686540900000|2023-06-12 03:35:00|1869.2|1868.9|1869|1868.7|1869.3|1869|1869|1868.7|2
1686541200000|2023-06-12 03:40:00|1869.1|1868.8|1868.7|1868.4|1869.1|1868.8|1868.5|1868.2|3
1686541500000|2023-06-12 03:45:00|1868.8|1868.5|1868.6|1868.3|1868.8|1868.5|1868.5|1868.2|11
1686541800000|2023-06-12 03:50:00|1868.5|1868.2|1868.8|1868.5|1869|1868.7|1868.5|1868.2|21
1686542100000|2023-06-12 03:55:00|1868.9|1868.6|1868.7|1868.4|1868.9|1868.6|1868.6|1868.3|9
1686542400000|2023-06-12 04:00:00|1868.6|1868.3|1868.3|1868|1868.7|1868.4|1868.3|1868|16
1686542700000|2023-06-12 04:05:00|1868.4|1868.1|1868.5|1868.2|1868.6|1868.3|1868.3|1868|11
1686543000000|2023-06-12 04:10:00|1868.4|1868.1|1868.4|1868.1|1868.5|1868.2|1868.3|1868|5
1686543300000|2023-06-12 04:15:00|1868.3|1868|1867.9|1867.6|1868.4|1868.1|1867.9|1867.6|16
1686543600000|2023-06-12 04:20:00|1867.8|1867.5|1867.9|1867.6|1868|1867.7|1867.8|1867.5|5
1686543900000|2023-06-12 04:25:00|1868|1867.7|1868|1867.7|1868|1867.7|1867.8|1867.5|21
1686544200000|2023-06-12 04:30:00|1868.1|1867.8|1868|1867.7|1868.4|1868.1|1868|1867.7|21
1686544500000|2023-06-12 04:35:00|1867.9|1867.6|1867.8|1867.5|1868|1867.7|1867.8|1867.5|6
1686544800000|2023-06-12 04:40:00|1867.9|1867.6|1868|1867.7|1868|1867.7|1867.8|1867.5|2
1686545100000|2023-06-12 04:45:00|1868.1|1867.8|1868.4|1868.1|1868.5|1868.2|1868.1|1867.8|14
1686545400000|2023-06-12 04:50:00|1868.5|1868.2|1868.7|1868.4|1868.7|1868.4|1868.3|1868|13
1686545700000|2023-06-12 04:55:00|1868.8|1868.5|1869.2|1868.9|1869.4|1869.1|1868.8|1868.5|34
1686546000000|2023-06-12 05:00:00|1869.3|1869|1870.3|1870|1870.3|1870|1869.2|1868.9|27
1686546300000|2023-06-12 05:05:00|1870.4|1870.1|1870.9|1870.6|1870.9|1870.6|1870.4|1870.1|29
1686546600000|2023-06-12 05:10:00|1870.8|1870.5|1870.3|1870|1871.1|1870.8|1870.1|1869.8|12
1686546900000|2023-06-12 05:15:00|1870.4|1870.1|1871.2|1870.9|1871.2|1870.9|1870.4|1870.1|19
1686547200000|2023-06-12 05:20:00|1871.1|1870.8|1871.4|1871.1|1871.4|1871.1|1871.1|1870.8|12
1686547500000|2023-06-12 05:25:00|1871.3|1871|1871.4|1871.1|1871.4|1871.1|1871.3|1871|12
1686547800000|2023-06-12 05:30:00|1871.5|1871.2|1871.2|1870.9|1871.5|1871.2|1871.1|1870.8|26
1686548100000|2023-06-12 05:35:00|1871.1|1870.8|1870.6|1870.3|1871.1|1870.8|1870.5|1870.2|14
1686548400000|2023-06-12 05:40:00|1870.5|1870.2|1870.3|1870|1870.9|1870.6|1870.3|1870|32
1686548700000|2023-06-12 05:45:00|1870.4|1870.1|1870.3|1870|1870.5|1870.2|1870.3|1870|21
1686549000000|2023-06-12 05:50:00|1870.2|1869.9|1871.2|1870.9|1871.2|1870.9|1870.1|1869.8|64
1686549300000|2023-06-12 05:55:00|1871.3|1871|1870.9|1870.6|1871.3|1871|1870.6|1870.3|42
1686549600000|2023-06-12 06:00:00|1870.5|1870.2|1870|1869.7|1870.5|1870.2|1870|1869.7|65
1686549900000|2023-06-12 06:05:00|1870.1|1869.8|1871|1870.7|1871|1870.7|1870.1|1869.8|7
1686550200000|2023-06-12 06:10:00|1870.9|1870.6|1871.1|1870.8|1871.1|1870.8|1870.9|1870.6|17
1686550500000|2023-06-12 06:15:00|1871|1870.7|1872|1871.7|1872|1871.7|1871|1870.7|24
1686550800000|2023-06-12 06:20:00|1872.1|1871.8|1872.4|1872.1|1872.5|1872.2|1872|1871.7|12
1686551100000|2023-06-12 06:25:00|1872.6|1872.3|1872.8|1872.5|1872.8|1872.5|1872.6|1872.3|22
1686551400000|2023-06-12 06:30:00|1872.9|1872.6|1872.5|1872.2|1873.1|1872.8|1872.3|1872|28
1686551700000|2023-06-12 06:35:00|1872.6|1872.3|1872.9|1872.6|1873|1872.7|1872.5|1872.2|13
1686552000000|2023-06-12 06:40:00|1872.8|1872.5|1872.8|1872.5|1873|1872.7|1872.5|1872.2|10
1686552300000|2023-06-12 06:45:00|1872.7|1872.4|1872.8|1872.5|1872.9|1872.6|1872.6|1872.3|7
1686552600000|2023-06-12 06:50:00|1872.6|1872.3|1872.5|1872.2|1872.6|1872.3|1872.2|1871.9|12
1686552900000|2023-06-12 06:55:00|1872.6|1872.3|1873.2|1872.9|1873.2|1872.9|1872.6|1872.3|27
1686553200000|2023-06-12 07:00:00|1873.1|1872.8|1874|1873.7|1874.2|1873.9|1872.9|1872.6|433
1686553500000|2023-06-12 07:05:00|1874.2|1873.9|1873|1872.7|1874.3|1874|1872.2|1871.9|90
1686553800000|2023-06-12 07:10:00|1872.9|1872.6|1872.2|1871.9|1872.9|1872.6|1870.7|1870.4|112
1686554100000|2023-06-12 07:15:00|1872.3|1872|1872.1|1871.8|1872.9|1872.6|1871.1|1870.8|75
1686554400000|2023-06-12 07:20:00|1872.2|1871.9|1872.5|1872.2|1872.7|1872.4|1871.9|1871.6|27
1686554700000|2023-06-12 07:25:00|1872.4|1872.1|1872.3|1872|1872.4|1872.1|1871|1870.7|19
1686555000000|2023-06-12 07:30:00|1872.1|1871.8|1873.6|1873.3|1873.6|1873.3|1872.1|1871.8|67
1686555300000|2023-06-12 07:35:00|1873.5|1873.2|1873.6|1873.3|1873.7|1873.4|1872.1|1871.8|25
1686555600000|2023-06-12 07:40:00|1873.7|1873.4|1873.7|1873.4|1873.9|1873.6|1873.5|1873.2|121
1686555900000|2023-06-12 07:45:00|1873.8|1873.5|1874.6|1874.3|1874.7|1874.4|1873.7|1873.4|312
1686556200000|2023-06-12 07:50:00|1874.7|1874.4|1875.8|1875.5|1876|1875.7|1874.6|1874.3|213
1686556500000|2023-06-12 07:55:00|1876|1875.7|1875.4|1875.1|1876.1|1875.8|1874.8|1874.5|54
1686556800000|2023-06-12 08:00:00|1875.3|1875|1876.3|1876|1877.1|1876.8|1875.2|1874.9|315
1686557100000|2023-06-12 08:05:00|1876.2|1875.9|1875.6|1875.3|1876.7|1876.4|1875.2|1874.9|167
1686557400000|2023-06-12 08:10:00|1875.3|1875|1874.6|1874.3|1875.4|1875.1|1873.8|1873.5|64
1686557700000|2023-06-12 08:15:00|1874.7|1874.4|1873.7|1873.4|1875.1|1874.8|1873.7|1873.4|462
1686558000000|2023-06-12 08:20:00|1873.8|1873.5|1874.4|1874.1|1874.7|1874.4|1873.4|1873.1|385
1686558300000|2023-06-12 08:25:00|1874.3|1874|1874.5|1874.2|1874.6|1874.3|1874|1873.7|138
1686558600000|2023-06-12 08:30:00|1874.6|1874.3|1874.5|1874.2|1875.6|1875.3|1874.5|1874.2|104
1686558900000|2023-06-12 08:35:00|1874.6|1874.3|1873.2|1872.9|1874.7|1874.4|1873|1872.7|80
1686559200000|2023-06-12 08:40:00|1873.3|1873|1873.6|1873.3|1873.7|1873.4|1873.2|1872.9|133
1686559500000|2023-06-12 08:45:00|1873.7|1873.4|1873.8|1873.5|1874.1|1873.8|1873.4|1873.1|230
1686559800000|2023-06-12 08:50:00|1873.7|1873.4|1873.9|1873.6|1874.1|1873.8|1873.1|1872.8|158
1686560100000|2023-06-12 08:55:00|1874|1873.7|1874.8|1874.5|1875.2|1874.9|1873.9|1873.6|174
1686560400000|2023-06-12 09:00:00|1874.7|1874.4|1876.1|1875.8|1876.3|1876|1874.7|1874.4|61
1686560700000|2023-06-12 09:05:00|1876|1875.7|1875.7|1875.4|1876.1|1875.8|1875.2|1874.9|82
1686561000000|2023-06-12 09:10:00|1875.6|1875.3|1875.9|1875.6|1876.3|1876|1875.5|1875.2|35
1686561300000|2023-06-12 09:15:00|1875.8|1875.5|1875.9|1875.6|1876.1|1875.8|1875.3|1875|88
1686561600000|2023-06-12 09:20:00|1875.8|1875.5|1876.5|1876.2|1876.7|1876.4|1875.6|1875.3|111
1686561900000|2023-06-12 09:25:00|1876.4|1876.1|1875.7|1875.4|1876.5|1876.2|1875.6|1875.3|140
1686562200000|2023-06-12 09:30:00|1875.5|1875.2|1875.3|1875|1875.7|1875.4|1875.1|1874.8|63
1686562500000|2023-06-12 09:35:00|1875.4|1875.1|1875.5|1875.2|1875.7|1875.4|1875.3|1875|19
1686562800000|2023-06-12 09:40:00|1875.6|1875.3|1873.4|1873.1|1875.6|1875.3|1873.1|1872.8|81
1686563100000|2023-06-12 09:45:00|1873.3|1873|1872.7|1872.4|1873.5|1873.2|1872.5|1872.2|90
1686563400000|2023-06-12 09:50:00|1872.8|1872.5|1872.2|1871.9|1873|1872.7|1872.2|1871.9|91
1686563700000|2023-06-12 09:55:00|1872.1|1871.8|1872.5|1872.2|1872.8|1872.5|1872.1|1871.8|37
1686564000000|2023-06-12 10:00:00|1872.4|1872.1|1871.4|1871.1|1872.4|1872.1|1870.6|1870.3|106
1686564300000|2023-06-12 10:05:00|1871.3|1871|1870.6|1870.3|1871.3|1871|1870.2|1869.9|73
1686564600000|2023-06-12 10:10:00|1870.7|1870.4|1870.5|1870.2|1870.7|1870.4|1869.6|1869.3|48
1686564900000|2023-06-12 10:15:00|1870.4|1870.1|1869.8|1869.5|1871.3|1871|1869.7|1869.4|381
1686565200000|2023-06-12 10:20:00|1869.7|1869.4|1867.8|1867.5|1869.7|1869.4|1867.5|1867.2|98
1686565500000|2023-06-12 10:25:00|1867.9|1867.6|1868.4|1868.1|1868.4|1868.1|1867.3|1867|71
1686565800000|2023-06-12 10:30:00|1868.3|1868|1869.6|1869.3|1870|1869.7|1868.3|1868|184
1686566100000|2023-06-12 10:35:00|1869.7|1869.4|1867.6|1867.3|1869.7|1869.4|1867.6|1867.3|34
1686566400000|2023-06-12 10:40:00|1867.7|1867.4|1868.7|1868.4|1869.4|1869.1|1867.6|1867.3|29
1686566700000|2023-06-12 10:45:00|1868.6|1868.3|1868.7|1868.4|1868.7|1868.4|1868|1867.7|48
1686567000000|2023-06-12 10:50:00|1868.8|1868.5|1870|1869.7|1870.2|1869.9|1868.7|1868.4|72
1686567300000|2023-06-12 10:55:00|1869.9|1869.6|1869.9|1869.6|1870.9|1870.6|1869.5|1869.2|47
1686567600000|2023-06-12 11:00:00|1869.8|1869.5|1871.3|1871|1871.3|1871|1868.7|1868.4|118
1686567900000|2023-06-12 11:05:00|1871.2|1870.9|1871.7|1871.4|1871.8|1871.5|1871.2|1870.9|119
1686568200000|2023-06-12 11:10:00|1871.6|1871.3|1871.3|1871|1872|1871.7|1871|1870.7|568
1686568500000|2023-06-12 11:15:00|1871.4|1871.1|1871.5|1871.2|1872|1871.7|1871.3|1871|105
1686568800000|2023-06-12 11:20:00|1871.6|1871.3|1872.2|1871.9|1872.4|1872.1|1871.3|1871|528
1686569100000|2023-06-12 11:25:00|1872.1|1871.8|1873|1872.7|1873|1872.7|1872.1|1871.8|170
1686569400000|2023-06-12 11:30:00|1872.9|1872.6|1873.1|1872.8|1873.7|1873.4|1872.7|1872.4|308
1686569700000|2023-06-12 11:35:00|1873.2|1872.9|1873|1872.7|1873.3|1873|1872.7|1872.4|102
1686570000000|2023-06-12 11:40:00|1872.9|1872.6|1872.9|1872.6|1873|1872.7|1872.5|1872.2|34
1686570300000|2023-06-12 11:45:00|1872.8|1872.5|1872.3|1872|1872.8|1872.5|1872.2|1871.9|305
1686570600000|2023-06-12 11:50:00|1872.2|1871.9|1872.2|1871.9|1872.5|1872.2|1872|1871.7|466
1686570900000|2023-06-12 11:55:00|1872.1|1871.8|1872.1|1871.8|1872.3|1872|1872|1871.7|149
1686571200000|2023-06-12 12:00:00|1872.2|1871.9|1871.8|1871.5|1872.2|1871.9|1871.5|1871.2|260
1686571500000|2023-06-12 12:05:00|1871.7|1871.4|1870.7|1870.4|1871.8|1871.5|1870.3|1870|1279
1686571800000|2023-06-12 12:10:00|1870.8|1870.5|1872.1|1871.8|1872.3|1872|1870.7|1870.4|450
1686572100000|2023-06-12 12:15:00|1872.2|1871.9|1871|1870.7|1872.3|1872|1870.9|1870.6|309
1686572400000|2023-06-12 12:20:00|1870.9|1870.6|1869.2|1868.9|1870.9|1870.6|1868.9|1868.6|509
1686572700000|2023-06-12 12:25:00|1869.1|1868.8|1870.5|1870.2|1870.5|1870.2|1868.8|1868.5|391
1686573000000|2023-06-12 12:30:00|1870.4|1870.1|1872|1871.7|1872.1|1871.8|1870.2|1869.9|475
1686573300000|2023-06-12 12:35:00|1871.9|1871.6|1872.1|1871.8|1872.1|1871.8|1871.2|1870.9|412
1686573600000|2023-06-12 12:40:00|1872|1871.7|1870|1869.7|1872|1871.7|1869.3|1869|504
1686573900000|2023-06-12 12:45:00|1869.7|1869.4|1870.6|1870.3|1871.3|1871|1869.7|1869.4|1280
1686574200000|2023-06-12 12:50:00|1870.7|1870.4|1871.4|1871.1|1871.7|1871.4|1870.6|1870.3|1490
1686574500000|2023-06-12 12:55:00|1871.5|1871.2|1872.6|1872.3|1872.6|1872.3|1871.5|1871.2|1194
1686574800000|2023-06-12 13:00:00|1872.7|1872.4|1871|1870.7|1872.7|1872.4|1870.7|1870.4|472
1686575100000|2023-06-12 13:05:00|1871.1|1870.8|1872.6|1872.3|1873.3|1873|1870.9|1870.6|2096
1686575400000|2023-06-12 13:10:00|1872.7|1872.4|1872.9|1872.6|1873.3|1873|1872.5|1872.2|564
1686575700000|2023-06-12 13:15:00|1872.8|1872.5|1869.9|1869.6|1872.8|1872.5|1869.7|1869.4|362
1686576000000|2023-06-12 13:20:00|1870|1869.7|1869.1|1868.8|1870|1869.7|1868.5|1868.2|1126
1686576300000|2023-06-12 13:25:00|1869.2|1868.9|1869.2|1868.9|1869.4|1869.1|1868.7|1868.4|2463
1686576600000|2023-06-12 13:30:00|1869|1868.7|1866.2|1865.9|1870.7|1870.4|1864.8|1864.5|6865
1686576900000|2023-06-12 13:35:00|1866.3|1866|1866|1865.7|1866.4|1866.1|1859.3|1859|9813
1686577200000|2023-06-12 13:40:00|1866.5|1866.2|1870.4|1870.1|1872.5|1872.2|1865.9|1865.6|5207
1686577500000|2023-06-12 13:45:00|1870.7|1870.4|1870.3|1870|1870.9|1870.6|1866.6|1866.3|6875
1686577800000|2023-06-12 13:50:00|1870.1|1869.8|1876.2|1875.9|1877.3|1877|1870.1|1869.8|4966
1686578100000|2023-06-12 13:55:00|1876.6|1876.3|1879.2|1878.9|1879.2|1878.9|1875.2|1874.9|5466
1686578400000|2023-06-12 14:00:00|1879.1|1878.8|1877.8|1877.5|1879.7|1879.4|1877.2|1876.9|5240
1686578700000|2023-06-12 14:05:00|1877.9|1877.6|1879.2|1878.9|1879.4|1879.1|1875.9|1875.6|5495
1686579000000|2023-06-12 14:10:00|1879.1|1878.8|1883.4|1883.1|1883.5|1883.2|1878.7|1878.4|3860
1686579300000|2023-06-12 14:15:00|1883.6|1883.3|1882.9|1882.6|1884.1|1883.8|1879.3|1879|7667
1686579600000|2023-06-12 14:20:00|1882.8|1882.5|1875.8|1875.5|1882.9|1882.6|1875.5|1875.2|4684
1686579900000|2023-06-12 14:25:00|1875.9|1875.6|1877.8|1877.5|1878.7|1878.4|1873|1872.7|5118
1686580200000|2023-06-12 14:30:00|1877.9|1877.6|1875.9|1875.6|1877.9|1877.6|1874.6|1874.3|5783
1686580500000|2023-06-12 14:35:00|1875.8|1875.5|1870.3|1870|1875.9|1875.6|1869.8|1869.5|3228
1686580800000|2023-06-12 14:40:00|1870.4|1870.1|1872.4|1872.1|1872.6|1872.3|1870|1869.7|2008
1686581100000|2023-06-12 14:45:00|1872.2|1871.9|1871.2|1870.9|1873.8|1873.5|1870.3|1870|5027
1686581400000|2023-06-12 14:50:00|1871.3|1871|1869.5|1869.2|1872.2|1871.9|1869.3|1869|1918
1686581700000|2023-06-12 14:55:00|1869.7|1869.4|1875|1874.7|1875.9|1875.6|1869.3|1869|2293
1686582000000|2023-06-12 15:00:00|1875.5|1875.2|1876.3|1876|1878.2|1877.9|1875.5|1875.2|5949
1686582300000|2023-06-12 15:05:00|1876.4|1876.1|1877.1|1876.8|1878.7|1878.4|1876.4|1876.1|2805
1686582600000|2023-06-12 15:10:00|1877.2|1876.9|1879.8|1879.5|1879.9|1879.6|1876.1|1875.8|2725
1686582900000|2023-06-12 15:15:00|1880|1879.7|1878|1877.7|1881.3|1881|1877.8|1877.5|4247
1686583200000|2023-06-12 15:20:00|1878.1|1877.8|1874.2|1873.9|1878.1|1877.8|1873|1872.7|4079
1686583500000|2023-06-12 15:25:00|1874.1|1873.8|1874|1873.7|1875.3|1875|1873.3|1873|2514
1686583800000|2023-06-12 15:30:00|1874.1|1873.8|1872.2|1871.9|1874.7|1874.4|1871.5|1871.2|1927
1686584100000|2023-06-12 15:35:00|1872.3|1872|1871.6|1871.3|1873.1|1872.8|1870.4|1870.1|2366
1686584400000|2023-06-12 15:40:00|1871.5|1871.2|1870.5|1870.2|1872.3|1872|1870.4|1870.1|3087
1686584700000|2023-06-12 15:45:00|1870.6|1870.3|1872.2|1871.9|1872.2|1871.9|1869.3|1869|2963
1686585000000|2023-06-12 15:50:00|1872.3|1872|1870.4|1870.1|1873.8|1873.5|1870.3|1870|2496
1686585300000|2023-06-12 15:55:00|1870.2|1869.9|1872.9|1872.6|1873|1872.7|1870.2|1869.9|1453
1686585600000|2023-06-12 16:00:00|1872.8|1872.5|1873.6|1873.3|1875.1|1874.8|1872.4|1872.1|1367
1686585900000|2023-06-12 16:05:00|1873.7|1873.4|1874|1873.7|1875.5|1875.2|1873.1|1872.8|2467
1686586200000|2023-06-12 16:10:00|1874.1|1873.8|1874|1873.7|1875.1|1874.8|1872.7|1872.4|2148
1686586500000|2023-06-12 16:15:00|1873.9|1873.6|1874.3|1874|1875.5|1875.2|1873.8|1873.5|2542
1686586800000|2023-06-12 16:20:00|1874.5|1874.2|1876|1875.7|1876.1|1875.8|1873.3|1873|2896
1686587100000|2023-06-12 16:25:00|1876.1|1875.8|1875.1|1874.8|1876.6|1876.3|1874.6|1874.3|1820
1686587400000|2023-06-12 16:30:00|1875|1874.7|1875.5|1875.2|1875.8|1875.5|1874.6|1874.3|1396
1686587700000|2023-06-12 16:35:00|1875.4|1875.1|1875.9|1875.6|1877.2|1876.9|1875.3|1875|1643
1686588000000|2023-06-12 16:40:00|1875.7|1875.4|1875|1874.7|1876.4|1876.1|1874.4|1874.1|1671
1686588300000|2023-06-12 16:45:00|1875.2|1874.9|1875.2|1874.9|1875.6|1875.3|1874.2|1873.9|1547
1686588600000|2023-06-12 16:50:00|1875.4|1875.1|1875|1874.7|1875.6|1875.3|1874.3|1874|3709
1686588900000|2023-06-12 16:55:00|1875.1|1874.8|1875.4|1875.1|1875.8|1875.5|1874.7|1874.4|3005
1686589200000|2023-06-12 17:00:00|1875.5|1875.2|1875.1|1874.8|1876.4|1876.1|1875|1874.7|1513
1686589500000|2023-06-12 17:05:00|1875.2|1874.9|1873.4|1873.1|1875.7|1875.4|1872.5|1872.2|4525
1686589800000|2023-06-12 17:10:00|1873.5|1873.2|1872.8|1872.5|1874.3|1874|1872.7|1872.4|3288
1686590100000|2023-06-12 17:15:00|1872.7|1872.4|1872.2|1871.9|1873.2|1872.9|1871.6|1871.3|1802
1686590400000|2023-06-12 17:20:00|1872.1|1871.8|1871.4|1871.1|1872.8|1872.5|1871.3|1871|1424
1686590700000|2023-06-12 17:25:00|1871.5|1871.2|1870.4|1870.1|1871.8|1871.5|1870.2|1869.9|1777
1686591000000|2023-06-12 17:30:00|1870.5|1870.2|1869|1868.7|1870.7|1870.4|1868.2|1867.9|2076
1686591300000|2023-06-12 17:35:00|1868.9|1868.6|1870.2|1869.9|1870.4|1870.1|1868.3|1868|2358
1686591600000|2023-06-12 17:40:00|1870.3|1870|1871.4|1871.1|1871.6|1871.3|1870|1869.7|1488
1686591900000|2023-06-12 17:45:00|1871.6|1871.3|1873|1872.7|1873.4|1873.1|1871.4|1871.1|1673
1686592200000|2023-06-12 17:50:00|1872.9|1872.6|1872.8|1872.5|1873.4|1873.1|1872.3|1872|1607
1686592500000|2023-06-12 17:55:00|1872.7|1872.4|1873.8|1873.5|1873.8|1873.5|1872.4|1872.1|1799
1686592800000|2023-06-12 18:00:00|1873.7|1873.4|1873.5|1873.2|1874.3|1874|1872.9|1872.6|1422
1686593100000|2023-06-12 18:05:00|1873.4|1873.1|1875|1874.7|1875.3|1875|1872.2|1871.9|2972
1686593400000|2023-06-12 18:10:00|1875.1|1874.8|1874.6|1874.3|1875.8|1875.5|1874.5|1874.2|1872
1686593700000|2023-06-12 18:15:00|1874.7|1874.4|1874.4|1874.1|1875.6|1875.3|1873.9|1873.6|4430
1686594000000|2023-06-12 18:20:00|1874.5|1874.2|1875.5|1875.2|1875.6|1875.3|1873.9|1873.6|1210
1686594300000|2023-06-12 18:25:00|1875.6|1875.3|1874.9|1874.6|1876.2|1875.9|1874.7|1874.4|3432
1686594600000|2023-06-12 18:30:00|1875|1874.7|1876.7|1876.4|1877.4|1877.1|1874.8|1874.5|2636
1686594900000|2023-06-12 18:35:00|1876.6|1876.3|1874|1873.7|1877.4|1877.1|1874|1873.7|2368
1686595200000|2023-06-12 18:40:00|1873.9|1873.6|1874.8|1874.5|1875|1874.7|1873.9|1873.6|1729
1686595500000|2023-06-12 18:45:00|1874.7|1874.4|1876|1875.7|1876.5|1876.2|1874.2|1873.9|1767
1686595800000|2023-06-12 18:50:00|1875.9|1875.6|1875.8|1875.5|1877|1876.7|1875.3|1875|1710
1686596100000|2023-06-12 18:55:00|1876|1875.7|1875.4|1875.1|1876.4|1876.1|1874.9|1874.6|2544
1686596400000|2023-06-12 19:00:00|1875.7|1875.4|1876.9|1876.6|1877.9|1877.6|1874.9|1874.6|2353
1686596700000|2023-06-12 19:05:00|1876.8|1876.5|1877.9|1877.6|1878.1|1877.8|1875.8|1875.5|2019
1686597000000|2023-06-12 19:10:00|1878|1877.7|1879.6|1879.3|1880.2|1879.9|1877.5|1877.2|2650
1686597300000|2023-06-12 19:15:00|1879.5|1879.2|1879.1|1878.8|1881.6|1881.3|1879|1878.7|1973
1686597600000|2023-06-12 19:20:00|1879.2|1878.9|1878.2|1877.9|1879.3|1879|1876.4|1876.1|1443
1686597900000|2023-06-12 19:25:00|1878.3|1878|1878.8|1878.5|1879.8|1879.5|1878|1877.7|2485
1686598200000|2023-06-12 19:30:00|1878.6|1878.3|1878.7|1878.4|1879.6|1879.3|1877.3|1877|1574
1686598500000|2023-06-12 19:35:00|1878.8|1878.5|1878.3|1878|1879.1|1878.8|1877.5|1877.2|1685
1686598800000|2023-06-12 19:40:00|1878.4|1878.1|1876.5|1876.2|1878.6|1878.3|1876.5|1876.2|1950
1686599100000|2023-06-12 19:45:00|1876.4|1876.1|1875.4|1875.1|1876.8|1876.5|1874.8|1874.5|2377
1686599400000|2023-06-12 19:50:00|1876.1|1875.8|1874.5|1874.2|1877.1|1876.8|1874.3|1874|3497
1686599700000|2023-06-12 19:55:00|1874.4|1874.1|1876.4|1876.1|1876.4|1876.1|1873.5|1873.2|8896
1686600000000|2023-06-12 20:00:00|1876.3|1876|1875.4|1875.1|1876.8|1876.5|1874.7|1874.4|2090
1686600300000|2023-06-12 20:05:00|1875.5|1875.2|1875.2|1874.9|1875.7|1875.4|1874.7|1874.4|699
1686600600000|2023-06-12 20:10:00|1875.1|1874.8|1876.3|1876|1876.7|1876.4|1874.8|1874.5|373
1686600900000|2023-06-12 20:15:00|1876.5|1876.2|1877.7|1877.4|1877.7|1877.4|1876.5|1876.2|189
1686601200000|2023-06-12 20:20:00|1877.8|1877.5|1878.5|1878.2|1878.8|1878.5|1877.8|1877.5|145
1686601500000|2023-06-12 20:25:00|1878.3|1878|1879|1878.7|1879.1|1878.8|1878.3|1878|109
1686601800000|2023-06-12 20:30:00|1878.9|1878.6|1878.8|1878.5|1879.3|1879|1878.4|1878.1|192
1686602100000|2023-06-12 20:35:00|1878.7|1878.4|1879.1|1878.8|1879.3|1879|1878.4|1878.1|50
1686602400000|2023-06-12 20:40:00|1879.2|1878.9|1879|1878.7|1879.3|1879|1878.8|1878.5|55
1686602700000|2023-06-12 20:45:00|1878.9|1878.6|1878.6|1878.3|1879.5|1879.2|1878.5|1878.2|241
1686603000000|2023-06-12 20:50:00|1878.7|1878.4|1879.2|1878.9|1879.3|1879|1878.5|1878.2|109
1686603300000|2023-06-12 20:55:00|1879.3|1879|1879.4|1878.6|1880.3|1880|1878.9|1878.6|146
1686603600000|2023-06-12 21:00:00|1879.3|1878.5|1879.3|1878.5|1879.3|1878.5|1879.2|1878.4|0
1686603900000|2023-06-12 21:05:00|1879.4|1878.6|1879.3|1878.5|1879.4|1878.6|1879.3|1878.5|0
1686604200000|2023-06-12 21:10:00|1879.2|1878.4|1879.2|1878.4|1879.3|1878.5|1879.2|1878.4|0
1686604500000|2023-06-12 21:15:00|1879.1|1878.3|1879.1|1878.3|1879.1|1878.3|1879|1878.2|0
1686604800000|2023-06-12 21:20:00|1879.2|1878.4|1879.3|1878.5|1879.3|1878.5|1879|1878.2|0
1686605400000|2023-06-12 21:30:00|1879.4|1878.6|1879.2|1878.4|1879.4|1878.6|1879.2|1878.4|0
1686605700000|2023-06-12 21:35:00|1879.1|1878.3|1879.2|1878.4|1879.2|1878.4|1879.1|1878.3|0
1686606000000|2023-06-12 21:40:00|1879.1|1878.3|1879.2|1878.4|1879.2|1878.4|1879.1|1878.3|0
1686606300000|2023-06-12 21:45:00|1879.1|1878.3|1879.1|1878.3|1879.1|1878.3|1879.1|1878.3|0
1686606600000|2023-06-12 21:50:00|1879.2|1878.4|1879.2|1878.4|1879.2|1878.4|1879.1|1878.3|0
1686606900000|2023-06-12 21:55:00|1879.3|1878.5|1879.3|1878.5|1879.3|1878.5|1879.2|1878.4|0
1686607200000|2023-06-12 22:00:00|1879.1|1878.3|1878.8|1878.5|1879.1|1878.5|1877.9|1877.6|23
1686607500000|2023-06-12 22:05:00|1879|1878.7|1879|1878.7|1879.1|1878.8|1878.9|1878.6|45
1686607800000|2023-06-12 22:10:00|1879.1|1878.8|1879.4|1879.1|1879.4|1879.1|1879|1878.7|10
1686608100000|2023-06-12 22:15:00|1879.3|1879|1879.4|1879.1|1879.4|1879.1|1879.2|1878.9|3
1686608400000|2023-06-12 22:20:00|1879.3|1879|1879.1|1878.8|1879.4|1879.1|1879.1|1878.8|8
1686608700000|2023-06-12 22:25:00|1879.2|1878.9|1879.5|1879.2|1879.6|1879.3|1879.2|1878.9|11
1686609000000|2023-06-12 22:30:00|1879.4|1879.1|1879.2|1878.9|1879.5|1879.2|1879.1|1878.8|11
1686609300000|2023-06-12 22:35:00|1879.3|1879|1879.4|1879.1|1879.4|1879.1|1879.1|1878.8|4
1686609600000|2023-06-12 22:40:00|1879.5|1879.2|1879.3|1879|1879.5|1879.2|1879.2|1878.9|1
1686609900000|2023-06-12 22:45:00|1879.4|1879.1|1879.8|1879.5|1880.6|1880.3|1879.4|1879.1|168
1686610200000|2023-06-12 22:50:00|1879.7|1879.4|1880.1|1879.8|1880.3|1880|1879.5|1879.2|8
1686610500000|2023-06-12 22:55:00|1880.2|1879.9|1881.4|1881.1|1881.4|1881.1|1880|1879.7|44
1686610800000|2023-06-12 23:00:00|1881.6|1881.3|1881.1|1880.8|1881.6|1881.3|1880.5|1880.2|18
1686611100000|2023-06-12 23:05:00|1881.2|1880.9|1881|1880.7|1881.8|1881.5|1880.9|1880.6|34
1686611400000|2023-06-12 23:10:00|1880.9|1880.6|1881.2|1880.9|1881.2|1880.9|1880.6|1880.3|25
1686611700000|2023-06-12 23:15:00|1881.4|1881.1|1882|1881.7|1882|1881.7|1881.3|1881|41
1686612000000|2023-06-12 23:20:00|1882.1|1881.8|1882.3|1882|1882.3|1882|1882|1881.7|30
1686612300000|2023-06-12 23:25:00|1882.2|1881.9|1881.9|1881.6|1882.3|1882|1881.9|1881.6|17
1686612600000|2023-06-12 23:30:00|1881.7|1881.4|1881.4|1881.1|1881.8|1881.5|1881.3|1881|19
1686612900000|2023-06-12 23:35:00|1881.3|1881|1880.1|1879.8|1881.5|1881.2|1880.1|1879.8|23
1686613200000|2023-06-12 23:40:00|1880.2|1879.9|1879.9|1879.6|1880.6|1880.3|1879.7|1879.4|24
1686613500000|2023-06-12 23:45:00|1879.7|1879.4|1878.8|1878.5|1879.8|1879.5|1878.6|1878.3|85
1686613800000|2023-06-12 23:50:00|1878.7|1878.4|1877.9|1877.6|1879.2|1878.9|1877.8|1877.5|38
1686614100000|2023-06-12 23:55:00|1878|1877.7|1878.2|1877.9|1878.2|1877.9|1877.9|1877.6|30
1686614400000|2023-06-13 00:00:00|1878.3|1878|1878.1|1877.8|1878.5|1878.2|1878.1|1877.8|15
1686614700000|2023-06-13 00:05:00|1878.2|1877.9|1878.4|1878.1|1878.7|1878.4|1878.1|1877.8|21
1686615000000|2023-06-13 00:10:00|1878.5|1878.2|1878.5|1878.2|1878.6|1878.3|1878.1|1877.8|19
1686615300000|2023-06-13 00:15:00|1878.6|1878.3|1878.2|1877.9|1878.8|1878.5|1878.1|1877.8|14
1686615600000|2023-06-13 00:20:00|1878.1|1877.8|1878|1877.7|1878.1|1877.8|1877.9|1877.6|14
1686615900000|2023-06-13 00:25:00|1878.1|1877.8|1878|1877.7|1878.1|1877.8|1877.8|1877.5|0
1686616200000|2023-06-13 00:30:00|1877.9|1877.6|1878.2|1877.9|1878.3|1878|1877.9|1877.6|5
1686616500000|2023-06-13 00:35:00|1878.1|1877.8|1877.9|1877.6|1878.2|1877.9|1877.8|1877.5|57
1686616800000|2023-06-13 00:40:00|1877.8|1877.5|1877.4|1877.1|1877.9|1877.6|1877.3|1877|19
1686617100000|2023-06-13 00:45:00|1877.3|1877|1877.2|1876.9|1877.5|1877.2|1877.2|1876.9|34
1686617400000|2023-06-13 00:50:00|1877.3|1877|1876.9|1876.6|1877.3|1877|1876.9|1876.6|34
1686617700000|2023-06-13 00:55:00|1877|1876.7|1876.9|1876.6|1877|1876.7|1876.8|1876.5|21
1686618000000|2023-06-13 01:00:00|1877|1876.7|1876.9|1876.6|1877.3|1877|1876.9|1876.6|13
1686618300000|2023-06-13 01:05:00|1876.8|1876.5|1877.2|1876.9|1877.2|1876.9|1876.8|1876.5|14
1686618600000|2023-06-13 01:10:00|1877.3|1877|1877.2|1876.9|1877.3|1877|1877.1|1876.8|10
1686618900000|2023-06-13 01:15:00|1877.3|1877|1877.4|1877.1|1877.6|1877.3|1877.2|1876.9|20
1686619200000|2023-06-13 01:20:00|1877.5|1877.2|1877.4|1877.1|1877.7|1877.4|1877.1|1876.8|26
1686619500000|2023-06-13 01:25:00|1877.3|1877|1877.7|1877.4|1877.7|1877.4|1877.3|1877|11
1686619800000|2023-06-13 01:30:00|1877.8|1877.5|1878.2|1877.9|1878.5|1878.2|1877.7|1877.4|40
1686620100000|2023-06-13 01:35:00|1878.3|1878|1877.9|1877.6|1878.3|1878|1877.7|1877.4|27
1686620400000|2023-06-13 01:40:00|1878|1877.7|1878|1877.7|1878.4|1878.1|1877.8|1877.5|44
1686620700000|2023-06-13 01:45:00|1878.1|1877.8|1878|1877.7|1878.1|1877.8|1877.9|1877.6|3
1686621000000|2023-06-13 01:50:00|1877.9|1877.6|1878|1877.7|1878|1877.7|1877.8|1877.5|7
1686621300000|2023-06-13 01:55:00|1877.9|1877.6|1878.4|1878.1|1878.5|1878.2|1877.9|1877.6|40
1686621600000|2023-06-13 02:00:00|1878.5|1878.2|1878.8|1878.5|1878.8|1878.5|1878.4|1878.1|126
1686621900000|2023-06-13 02:05:00|1878.9|1878.6|1878.5|1878.2|1879|1878.7|1878.4|1878.1|18
1686622200000|2023-06-13 02:10:00|1878.4|1878.1|1877.9|1877.6|1878.4|1878.1|1877.9|1877.6|16
1686622500000|2023-06-13 02:15:00|1877.8|1877.5|1877.8|1877.5|1877.8|1877.5|1877.6|1877.3|15
1686622800000|2023-06-13 02:20:00|1877.9|1877.6|1878.2|1877.9|1878.3|1878|1877.9|1877.6|18
1686623100000|2023-06-13 02:25:00|1878.1|1877.8|1878|1877.7|1878.1|1877.8|1878|1877.7|12
1686623400000|2023-06-13 02:30:00|1877.9|1877.6|1878.5|1878.2|1878.5|1878.2|1877.9|1877.6|23
1686623700000|2023-06-13 02:35:00|1878.6|1878.3|1878.7|1878.4|1878.8|1878.5|1878.6|1878.3|15
1686624000000|2023-06-13 02:40:00|1878.6|1878.3|1878.6|1878.3|1878.9|1878.6|1878.6|1878.3|32
1686624300000|2023-06-13 02:45:00|1878.5|1878.2|1878.8|1878.5|1878.9|1878.6|1878.5|1878.2|6
1686624600000|2023-06-13 02:50:00|1878.9|1878.6|1878.9|1878.6|1878.9|1878.6|1878.8|1878.5|0
1686624900000|2023-06-13 02:55:00|1878.8|1878.5|1878.9|1878.6|1879|1878.7|1878.8|1878.5|2
1686625200000|2023-06-13 03:00:00|1878.8|1878.5|1879|1878.7|1879.1|1878.8|1878.8|1878.5|2
1686625500000|2023-06-13 03:05:00|1879.1|1878.8|1879.3|1879|1879.4|1879.1|1878.9|1878.6|70
1686625800000|2023-06-13 03:10:00|1879.2|1878.9|1879.3|1879|1879.4|1879.1|1878.9|1878.6|18
1686626100000|2023-06-13 03:15:00|1879.2|1878.9|1879.3|1879|1879.3|1879|1879.1|1878.8|14
1686626400000|2023-06-13 03:20:00|1879.4|1879.1|1879.4|1879.1|1879.4|1879.1|1879.2|1878.9|59
1686626700000|2023-06-13 03:25:00|1879.5|1879.2|1879.6|1879.3|1879.7|1879.4|1879.4|1879.1|22
1686627000000|2023-06-13 03:30:00|1879.5|1879.2|1881|1880.7|1881.2|1880.9|1879.4|1879.1|67
1686627300000|2023-06-13 03:35:00|1881.1|1880.8|1880.8|1880.5|1881.2|1880.9|1880.6|1880.3|25
1686627600000|2023-06-13 03:40:00|1880.7|1880.4|1881.1|1880.8|1881.3|1881|1880.7|1880.4|16
1686627900000|2023-06-13 03:45:00|1881.2|1880.9|1881.4|1881.1|1881.6|1881.3|1881.1|1880.8|15
1686628200000|2023-06-13 03:50:00|1881.3|1881|1881|1880.7|1881.4|1881.1|1880.9|1880.6|17
1686628500000|2023-06-13 03:55:00|1881.1|1880.8|1881.7|1881.4|1881.8|1881.5|1881|1880.7|20
1686628800000|2023-06-13 04:00:00|1881.8|1881.5|1881.9|1881.6|1881.9|1881.6|1881.5|1881.2|16
1686629100000|2023-06-13 04:05:00|1881.8|1881.5|1882.8|1882.5|1883.2|1882.9|1881.8|1881.5|34
1686629400000|2023-06-13 04:10:00|1882.7|1882.4|1881.8|1881.5|1882.7|1882.4|1881.6|1881.3|93
1686629700000|2023-06-13 04:15:00|1881.9|1881.6|1882|1881.7|1882.1|1881.8|1881.8|1881.5|25
1686630000000|2023-06-13 04:20:00|1881.9|1881.6|1881.8|1881.5|1881.9|1881.6|1881.6|1881.3|11
1686630300000|2023-06-13 04:25:00|1881.9|1881.6|1881.7|1881.4|1881.9|1881.6|1881.6|1881.3|6
1686630600000|2023-06-13 04:30:00|1881.8|1881.5|1882.2|1881.9|1882.3|1882|1881.8|1881.5|24
1686630900000|2023-06-13 04:35:00|1882.3|1882|1881.9|1881.6|1882.3|1882|1881.9|1881.6|20
1686631200000|2023-06-13 04:40:00|1882|1881.7|1882.4|1882.1|1882.5|1882.2|1882|1881.7|45
1686631500000|2023-06-13 04:45:00|1882.3|1882|1881.9|1881.6|1882.3|1882|1881.8|1881.5|16
1686631800000|2023-06-13 04:50:00|1882|1881.7|1881.9|1881.6|1882.1|1881.8|1881.7|1881.4|15
1686632100000|2023-06-13 04:55:00|1881.8|1881.5|1881.7|1881.4|1882|1881.7|1881.7|1881.4|27
1686632400000|2023-06-13 05:00:00|1881.8|1881.5|1882|1881.7|1882.1|1881.8|1881.6|1881.3|56
1686632700000|2023-06-13 05:05:00|1882.1|1881.8|1881.7|1881.4|1882.3|1882|1881.7|1881.4|26
1686633000000|2023-06-13 05:10:00|1881.8|1881.5|1881.8|1881.5|1881.9|1881.6|1881.5|1881.2|19
1686633300000|2023-06-13 05:15:00|1881.7|1881.4|1881.5|1881.2|1881.9|1881.6|1881.5|1881.2|15
1686633600000|2023-06-13 05:20:00|1881.3|1881|1881.4|1881.1|1881.5|1881.2|1881.3|1881|32
1686633900000|2023-06-13 05:25:00|1881.5|1881.2|1881.3|1881|1881.5|1881.2|1881.1|1880.8|14
1686634200000|2023-06-13 05:30:00|1881.4|1881.1|1881.4|1881.1|1881.7|1881.4|1881.2|1880.9|16
1686634500000|2023-06-13 05:35:00|1881.5|1881.2|1881.7|1881.4|1881.7|1881.4|1881.4|1881.1|9
1686634800000|2023-06-13 05:40:00|1881.6|1881.3|1881.3|1881|1881.6|1881.3|1881.3|1881|49
1686635100000|2023-06-13 05:45:00|1881.4|1881.1|1881.3|1881|1881.4|1881.1|1881|1880.7|30
1686635400000|2023-06-13 05:50:00|1881.2|1880.9|1881.8|1881.5|1882.1|1881.8|1881.1|1880.8|41
1686635700000|2023-06-13 05:55:00|1881.9|1881.6|1882.2|1881.9|1882.3|1882|1881.7|1881.4|36
1686636000000|2023-06-13 06:00:00|1882.3|1882|1882.2|1881.9|1882.3|1882|1881.6|1881.3|59
1686636300000|2023-06-13 06:05:00|1882.3|1882|1883.6|1883.3|1883.8|1883.5|1882.1|1881.8|62
1686636600000|2023-06-13 06:10:00|1883.8|1883.5|1883.9|1883.6|1884.5|1884.2|1883.6|1883.3|49
1686636900000|2023-06-13 06:15:00|1883.8|1883.5|1883.5|1883.2|1883.9|1883.6|1883.4|1883.1|30
1686637200000|2023-06-13 06:20:00|1883.4|1883.1|1886|1885.7|1886.2|1885.9|1883.4|1883.1|84
1686637500000|2023-06-13 06:25:00|1885.9|1885.6|1885.2|1884.9|1886.1|1885.8|1885.2|1884.9|37
1686637800000|2023-06-13 06:30:00|1885.1|1884.8|1885.6|1885.3|1885.8|1885.5|1884.9|1884.6|46
1686638100000|2023-06-13 06:35:00|1885.5|1885.2|1884.4|1884.1|1885.6|1885.3|1884.4|1884.1|72
1686638400000|2023-06-13 06:40:00|1884.5|1884.2|1884.5|1884.2|1884.6|1884.3|1884.3|1884|77
1686638700000|2023-06-13 06:45:00|1884.4|1884.1|1884.1|1883.8|1884.6|1884.3|1884.1|1883.8|21
1686639000000|2023-06-13 06:50:00|1884.2|1883.9|1884.2|1883.9|1884.4|1884.1|1884.1|1883.8|31
1686639300000|2023-06-13 06:55:00|1884.1|1883.8|1884.2|1883.9|1884.4|1884.1|1884.1|1883.8|37
1686639600000|2023-06-13 07:00:00|1884|1883.7|1883.2|1882.9|1884.3|1884|1882.7|1882.4|86
1686639900000|2023-06-13 07:05:00|1883.1|1882.8|1883.1|1882.8|1883.5|1883.2|1882.7|1882.4|72
1686640200000|2023-06-13 07:10:00|1883.2|1882.9|1882.7|1882.4|1883.3|1883|1882.2|1881.9|80
1686640500000|2023-06-13 07:15:00|1882.8|1882.5|1882.7|1882.4|1883|1882.7|1882.3|1882|93
1686640800000|2023-06-13 07:20:00|1882.6|1882.3|1881.5|1881.2|1883|1882.7|1881.2|1880.9|101
1686641100000|2023-06-13 07:25:00|1881.8|1881.5|1882.3|1882|1882.6|1882.3|1881.7|1881.4|173
1686641400000|2023-06-13 07:30:00|1882.4|1882.1|1882.6|1882.3|1883.3|1883|1882|1881.7|28
1686641700000|2023-06-13 07:35:00|1882.7|1882.4|1883.8|1883.5|1884.6|1884.3|1882.6|1882.3|348
1686642000000|2023-06-13 07:40:00|1883.7|1883.4|1883.6|1883.3|1883.8|1883.5|1883.1|1882.8|476
1686642300000|2023-06-13 07:45:00|1883.7|1883.4|1883.6|1883.3|1884.1|1883.8|1883.4|1883.1|20
1686642600000|2023-06-13 07:50:00|1883.7|1883.4|1881.3|1881|1883.7|1883.4|1881.2|1880.9|31
1686642900000|2023-06-13 07:55:00|1881.4|1881.1|1880.7|1880.4|1881.4|1881.1|1879.8|1879.5|117
1686643200000|2023-06-13 08:00:00|1880.6|1880.3|1880.6|1880.3|1880.6|1880.3|1879.3|1879|127
1686643500000|2023-06-13 08:05:00|1880.7|1880.4|1880|1879.7|1881.4|1881.1|1879.9|1879.6|39
1686643800000|2023-06-13 08:10:00|1880.1|1879.8|1879.1|1878.8|1880.3|1880|1878.1|1877.8|171
1686644100000|2023-06-13 08:15:00|1879|1878.7|1879.5|1879.2|1879.6|1879.3|1878.7|1878.4|68
1686644400000|2023-06-13 08:20:00|1879.6|1879.3|1881.1|1880.8|1881.3|1881|1879.5|1879.2|26
1686644700000|2023-06-13 08:25:00|1881.2|1880.9|1880|1879.7|1881.4|1881.1|1879.7|1879.4|129
1686645000000|2023-06-13 08:30:00|1879.9|1879.6|1880.5|1880.2|1880.8|1880.5|1879.7|1879.4|32
1686645300000|2023-06-13 08:35:00|1880.6|1880.3|1880|1879.7|1880.6|1880.3|1879.4|1879.1|56
1686645600000|2023-06-13 08:40:00|1879.9|1879.6|1879.6|1879.3|1880.1|1879.8|1879.4|1879.1|23
1686645900000|2023-06-13 08:45:00|1879.5|1879.2|1880|1879.7|1880.5|1880.2|1879.5|1879.2|373
1686646200000|2023-06-13 08:50:00|1879.9|1879.6|1879.1|1878.8|1880.3|1880|1878.9|1878.6|1266
1686646500000|2023-06-13 08:55:00|1879|1878.7|1878.6|1878.3|1879.4|1879.1|1878.5|1878.2|944
1686646800000|2023-06-13 09:00:00|1878.5|1878.2|1879.7|1879.4|1879.8|1879.5|1878.5|1878.2|452
1686647100000|2023-06-13 09:05:00|1879.8|1879.5|1880.8|1880.5|1881|1880.7|1879.7|1879.4|326
1686647400000|2023-06-13 09:10:00|1880.9|1880.6|1880.2|1879.9|1881|1880.7|1880|1879.7|436
1686647700000|2023-06-13 09:15:00|1880.3|1880|1879.9|1879.6|1880.4|1880.1|1879.9|1879.6|589
1686648000000|2023-06-13 09:20:00|1880|1879.7|1879|1878.7|1880|1879.7|1878.6|1878.3|752
1686648300000|2023-06-13 09:25:00|1879.1|1878.8|1879.3|1879|1879.6|1879.3|1879|1878.7|90
1686648600000|2023-06-13 09:30:00|1879.4|1879.1|1879|1878.7|1879.5|1879.2|1877.9|1877.6|61
1686648900000|2023-06-13 09:35:00|1878.9|1878.6|1879.1|1878.8|1879.7|1879.4|1878.9|1878.6|32
1686649200000|2023-06-13 09:40:00|1879|1878.7|1877.2|1876.9|1879.3|1879|1877|1876.7|148
1686649500000|2023-06-13 09:45:00|1877.3|1877|1877.6|1877.3|1877.6|1877.3|1877.1|1876.8|26
1686649800000|2023-06-13 09:50:00|1877.5|1877.2|1877.5|1877.2|1877.9|1877.6|1877.4|1877.1|24
1686650100000|2023-06-13 09:55:00|1877.4|1877.1|1876.7|1876.4|1877.7|1877.4|1876.6|1876.3|347
1686650400000|2023-06-13 10:00:00|1876.6|1876.3|1874.7|1874.4|1877|1876.7|1874.3|1874|816
1686650700000|2023-06-13 10:05:00|1874.8|1874.5|1875.7|1875.4|1876.5|1876.2|1874.8|1874.5|179
1686651000000|2023-06-13 10:10:00|1875.8|1875.5|1874.9|1874.6|1876.1|1875.8|1874.8|1874.5|307
1686651300000|2023-06-13 10:15:00|1875|1874.7|1874.1|1873.8|1875.4|1875.1|1874.1|1873.8|40
1686651600000|2023-06-13 10:20:00|1874.2|1873.9|1874.4|1874.1|1874.7|1874.4|1874.1|1873.8|57
1686651900000|2023-06-13 10:25:00|1874.5|1874.2|1874.9|1874.6|1875.1|1874.8|1874.1|1873.8|374
1686652200000|2023-06-13 10:30:00|1874.8|1874.5|1876.5|1876.2|1876.8|1876.5|1874.8|1874.5|45
1686652500000|2023-06-13 10:35:00|1876.4|1876.1|1875.9|1875.6|1876.8|1876.5|1875.9|1875.6|257
1686652800000|2023-06-13 10:40:00|1875.8|1875.5|1876.1|1875.8|1876.7|1876.4|1875.7|1875.4|65
1686653100000|2023-06-13 10:45:00|1876.2|1875.9|1876|1875.7|1876.5|1876.2|1875.9|1875.6|135
1686653400000|2023-06-13 10:50:00|1875.8|1875.5|1876|1875.7|1876|1875.7|1875.3|1875|54
1686653700000|2023-06-13 10:55:00|1876.1|1875.8|1876.4|1876.1|1877.1|1876.8|1875.8|1875.5|65
1686654000000|2023-06-13 11:00:00|1876.3|1876|1875|1874.7|1876.3|1876|1875|1874.7|112
1686654300000|2023-06-13 11:05:00|1875.1|1874.8|1874.8|1874.5|1875.2|1874.9|1874.2|1873.9|79
1686654600000|2023-06-13 11:10:00|1874.7|1874.4|1876.7|1876.4|1876.7|1876.4|1874.6|1874.3|217
1686654900000|2023-06-13 11:15:00|1876.5|1876.2|1877.9|1877.6|1878|1877.7|1876.5|1876.2|57
1686655200000|2023-06-13 11:20:00|1877.8|1877.5|1876.7|1876.4|1878|1877.7|1876.5|1876.2|108
1686655500000|2023-06-13 11:25:00|1876.5|1876.2|1876.6|1876.3|1877.3|1877|1876.5|1876.2|50
1686655800000|2023-06-13 11:30:00|1876.3|1876|1876|1875.7|1876.4|1876.1|1875.4|1875.1|245
1686656100000|2023-06-13 11:35:00|1876.1|1875.8|1874.9|1874.6|1876.5|1876.2|1874.9|1874.6|262
1686656400000|2023-06-13 11:40:00|1875|1874.7|1875|1874.7|1875.1|1874.8|1874.6|1874.3|219
1686656700000|2023-06-13 11:45:00|1874.8|1874.5|1874.9|1874.6|1875.6|1875.3|1874.2|1873.9|270
1686657000000|2023-06-13 11:50:00|1875|1874.7|1875.5|1875.2|1875.7|1875.4|1874.8|1874.5|169
1686657300000|2023-06-13 11:55:00|1875.6|1875.3|1876|1875.7|1876.1|1875.8|1875.3|1875|45
1686657600000|2023-06-13 12:00:00|1876.3|1876|1877.3|1877|1877.4|1877.1|1875.9|1875.6|613
1686657900000|2023-06-13 12:05:00|1877.4|1877.1|1878.4|1878.1|1878.6|1878.3|1877.3|1877|1036
1686658200000|2023-06-13 12:10:00|1878.2|1877.9|1876.9|1876.6|1878.2|1877.9|1876.9|1876.6|123
1686658500000|2023-06-13 12:15:00|1876.8|1876.5|1876.9|1876.6|1879.3|1879|1876.4|1876.1|684
1686658800000|2023-06-13 12:20:00|1876.8|1876.5|1877.7|1877.4|1878.1|1877.8|1876.8|1876.5|308
1686659100000|2023-06-13 12:25:00|1877.6|1877.3|1878.7|1878.4|1879.4|1879.1|1877|1876.7|447
1686659400000|2023-06-13 12:30:00|1879.4|1879.1|1877.4|1877.1|1886|1885.7|1873.9|1873.6|1461
1686659700000|2023-06-13 12:35:00|1877.2|1876.9|1878.6|1878.3|1879.2|1878.9|1875.9|1875.6|982
1686660000000|2023-06-13 12:40:00|1878.7|1878.4|1884.4|1884.1|1884.9|1884.6|1878.7|1878.4|517
1686660300000|2023-06-13 12:45:00|1884.3|1884|1882.5|1882.2|1884.3|1884|1881.3|1881|786
1686660600000|2023-06-13 12:50:00|1882.3|1882|1881.3|1881|1882.3|1882|1880|1879.7|550
1686660900000|2023-06-13 12:55:00|1881.4|1881.1|1886|1885.7|1886|1885.7|1880.6|1880.3|1914
1686661200000|2023-06-13 13:00:00|1885.9|1885.6|1883|1882.7|1886.2|1885.9|1881.9|1881.6|1357
1686661500000|2023-06-13 13:05:00|1883.1|1882.8|1883.2|1882.9|1883.8|1883.5|1881.8|1881.5|2249
1686661800000|2023-06-13 13:10:00|1883.1|1882.8|1883.5|1883.2|1885.2|1884.9|1882.9|1882.6|1212
1686662100000|2023-06-13 13:15:00|1883.4|1883.1|1881.8|1881.5|1883.6|1883.3|1881|1880.7|848
1686662400000|2023-06-13 13:20:00|1881.9|1881.6|1881.3|1881|1882.3|1882|1880.1|1879.8|370
1686662700000|2023-06-13 13:25:00|1881.4|1881.1|1881|1880.7|1882|1881.7|1879.9|1879.6|1824
1686663000000|2023-06-13 13:30:00|1881.1|1880.8|1885.7|1885.4|1885.7|1885.4|1879.3|1879|5435
1686663300000|2023-06-13 13:35:00|1886.1|1885.8|1890.5|1890.2|1890.5|1890.2|1883.8|1883.5|2770
1686663600000|2023-06-13 13:40:00|1890.2|1889.9|1895.9|1895.6|1896.1|1895.8|1889.7|1889.4|5042
1686663900000|2023-06-13 13:45:00|1896.1|1895.8|1896.2|1895.9|1899.1|1898.8|1891.7|1891.4|6205
1686664200000|2023-06-13 13:50:00|1895.9|1895.6|1893.9|1893.6|1896.9|1896.6|1892.2|1891.9|2341
1686664500000|2023-06-13 13:55:00|1893.7|1893.4|1891.7|1891.4|1894.3|1894|1890.5|1890.2|4859
1686664800000|2023-06-13 14:00:00|1891.8|1891.5|1898.2|1897.9|1898.2|1897.9|1890.5|1890.2|6720
1686665100000|2023-06-13 14:05:00|1898.3|1898|1901.5|1901.2|1903.4|1903.1|1898|1897.7|8154
1686665400000|2023-06-13 14:10:00|1901.4|1901.1|1902.5|1902.2|1903.1|1902.8|1897.8|1897.5|7032
1686665700000|2023-06-13 14:15:00|1902.8|1902.5|1898.4|1898.1|1903|1902.7|1895.4|1895.1|9364
1686666000000|2023-06-13 14:20:00|1898.6|1898.3|1900.5|1900.2|1902|1901.7|1897.9|1897.6|5176
1686666300000|2023-06-13 14:25:00|1900.4|1900.1|1906.4|1906.1|1906.4|1906.1|1900.4|1900.1|5411
1686666600000|2023-06-13 14:30:00|1906.5|1906.2|1903.5|1903.2|1907.1|1906.8|1900.5|1900.2|3556
1686666900000|2023-06-13 14:35:00|1903.6|1903.3|1901.6|1901.3|1905.4|1905.1|1899.8|1899.5|6562
1686667200000|2023-06-13 14:40:00|1901.7|1901.4|1900|1899.7|1902.1|1901.8|1898.6|1898.3|3874
1686667500000|2023-06-13 14:45:00|1899.9|1899.6|1899.9|1899.6|1901.5|1901.2|1898.9|1898.6|6321
1686667800000|2023-06-13 14:50:00|1899.8|1899.5|1896.4|1896.1|1900.6|1900.3|1896.2|1895.9|6162
1686668100000|2023-06-13 14:55:00|1896.5|1896.2|1896.3|1896|1899|1898.7|1896.1|1895.8|2287
1686668400000|2023-06-13 15:00:00|1896.4|1896.1|1894.9|1894.6|1897.3|1897|1894.9|1894.6|3352
1686668700000|2023-06-13 15:05:00|1894.8|1894.5|1892.7|1892.4|1895.1|1894.8|1892|1891.7|7108
1686669000000|2023-06-13 15:10:00|1892.6|1892.3|1895.3|1895|1896.1|1895.8|1892|1891.7|3278
1686669300000|2023-06-13 15:15:00|1895.4|1895.1|1896.5|1896.2|1897.4|1897.1|1895|1894.7|3827
1686669600000|2023-06-13 15:20:00|1896.6|1896.3|1896.9|1896.6|1898.9|1898.6|1896.1|1895.8|5761
1686669900000|2023-06-13 15:25:00|1896.8|1896.5|1898.3|1898|1898.5|1898.2|1895.8|1895.5|2044
1686670200000|2023-06-13 15:30:00|1898.5|1898.2|1896.6|1896.3|1899.1|1898.8|1895.7|1895.4|2736
1686670500000|2023-06-13 15:35:00|1896.7|1896.4|1892.3|1892|1897.3|1897|1892.1|1891.8|5071
1686670800000|2023-06-13 15:40:00|1892.5|1892.2|1895.3|1895|1896.7|1896.4|1892|1891.7|3469
1686671100000|2023-06-13 15:45:00|1895.2|1894.9|1894.6|1894.3|1895.7|1895.4|1893.6|1893.3|2201
1686671400000|2023-06-13 15:50:00|1894.4|1894.1|1895.2|1894.9|1896.4|1896.1|1894|1893.7|1198
1686671700000|2023-06-13 15:55:00|1895.1|1894.8|1892.5|1892.2|1896.5|1896.2|1892.5|1892.2|3560
1686672000000|2023-06-13 16:00:00|1892.6|1892.3|1892.5|1892.2|1892.6|1892.3|1890.6|1890.3|2814
1686672300000|2023-06-13 16:05:00|1892.4|1892.1|1894.1|1893.8|1894.7|1894.4|1892.3|1892|1729
1686672600000|2023-06-13 16:10:00|1894.2|1893.9|1894.4|1894.1|1895.4|1895.1|1894|1893.7|1426
1686672900000|2023-06-13 16:15:00|1894.3|1894|1898.2|1897.9|1898.2|1897.9|1894|1893.7|1532
1686673200000|2023-06-13 16:20:00|1898.1|1897.8|1897.5|1897.2|1898.7|1898.4|1895.5|1895.2|1830
1686673500000|2023-06-13 16:25:00|1897.6|1897.3|1898.1|1897.8|1898.5|1898.2|1896|1895.7|2054
1686673800000|2023-06-13 16:30:00|1898.3|1898|1898.8|1898.5|1899.2|1898.9|1897.5|1897.2|3488
1686674100000|2023-06-13 16:35:00|1899.2|1898.9|1899|1898.7|1899.9|1899.6|1898.2|1897.9|4040
1686674400000|2023-06-13 16:40:00|1899.1|1898.8|1899.2|1898.9|1900.2|1899.9|1899|1898.7|3392
1686674700000|2023-06-13 16:45:00|1899.3|1899|1899.1|1898.8|1900|1899.7|1898.9|1898.6|2053
1686675000000|2023-06-13 16:50:00|1898.9|1898.6|1899.1|1898.8|1900.2|1899.9|1898.3|1898|1824
1686675300000|2023-06-13 16:55:00|1899|1898.7|1899.6|1899.3|1900.5|1900.2|1898.7|1898.4|1155
1686675600000|2023-06-13 17:00:00|1899.5|1899.2|1900.1|1899.8|1900.3|1900|1899.2|1898.9|1547
1686675900000|2023-06-13 17:05:00|1900.3|1900|1898.9|1898.6|1900.9|1900.6|1897.3|1897|2779
1686676200000|2023-06-13 17:10:00|1898.8|1898.5|1898.4|1898.1|1899.3|1899|1897|1896.7|1067
1686676500000|2023-06-13 17:15:00|1898.2|1897.9|1898.9|1898.6|1899.6|1899.3|1897.9|1897.6|1122
1686676800000|2023-06-13 17:20:00|1898.8|1898.5|1899.2|1898.9|1899.4|1899.1|1898.4|1898.1|961
1686677100000|2023-06-13 17:25:00|1899.1|1898.8|1899.6|1899.3|1900.3|1900|1898.2|1897.9|1266
1686677400000|2023-06-13 17:30:00|1899.8|1899.5|1899.2|1898.9|1900.4|1900.1|1898.6|1898.3|989
1686677700000|2023-06-13 17:35:00|1899.1|1898.8|1899.2|1898.9|1899.8|1899.5|1898.2|1897.9|2494
1686678000000|2023-06-13 17:40:00|1899.3|1899|1900|1899.7|1900.4|1900.1|1899|1898.7|1464
1686678300000|2023-06-13 17:45:00|1899.9|1899.6|1900.1|1899.8|1901.1|1900.8|1899.4|1899.1|1583
1686678600000|2023-06-13 17:50:00|1900|1899.7|1898.5|1898.2|1900.1|1899.8|1898.3|1898|2197
1686678900000|2023-06-13 17:55:00|1898.6|1898.3|1899.2|1898.9|1899.9|1899.6|1897.8|1897.5|1627
1686679200000|2023-06-13 18:00:00|1899.1|1898.8|1898.4|1898.1|1900.4|1900.1|1897.7|1897.4|2748
1686679500000|2023-06-13 18:05:00|1898.3|1898|1896.5|1896.2|1898.9|1898.6|1896.4|1896.1|2262
1686679800000|2023-06-13 18:10:00|1896.3|1896|1895.1|1894.8|1896.4|1896.1|1893.9|1893.6|1868
1686680100000|2023-06-13 18:15:00|1895.3|1895|1895.5|1895.2|1895.5|1895.2|1893.5|1893.2|1789
1686680400000|2023-06-13 18:20:00|1895.8|1895.5|1896.3|1896|1896.7|1896.4|1894.7|1894.4|783
1686680700000|2023-06-13 18:25:00|1896.2|1895.9|1892.6|1892.3|1896.8|1896.5|1891.8|1891.5|2976
1686681000000|2023-06-13 18:30:00|1892.7|1892.4|1892.1|1891.8|1893.3|1893|1890.8|1890.5|3879
1686681300000|2023-06-13 18:35:00|1892|1891.7|1894|1893.7|1894.2|1893.9|1891.1|1890.8|1889
1686681600000|2023-06-13 18:40:00|1894.1|1893.8|1893|1892.7|1894.8|1894.5|1892.1|1891.8|1495
1686681900000|2023-06-13 18:45:00|1892.9|1892.6|1894.3|1894|1895.7|1895.4|1892|1891.7|2079
1686682200000|2023-06-13 18:50:00|1894.2|1893.9|1895|1894.7|1895.7|1895.4|1894|1893.7|1589
1686682500000|2023-06-13 18:55:00|1894.9|1894.6|1897.2|1896.9|1897.7|1897.4|1894.9|1894.6|1317
1686682800000|2023-06-13 19:00:00|1897.4|1897.1|1899.4|1899.1|1899.5|1899.2|1897.4|1897.1|2925
1686683100000|2023-06-13 19:05:00|1899.3|1899|1899.1|1898.8|1900|1899.7|1899|1898.7|2785
1686683400000|2023-06-13 19:10:00|1899.2|1898.9|1899.5|1899.2|1900.3|1900|1898.2|1897.9|1687
1686683700000|2023-06-13 19:15:00|1899.4|1899.1|1899|1898.7|1900|1899.7|1898.1|1897.8|1988
1686684000000|2023-06-13 19:20:00|1898.9|1898.6|1898.3|1898|1900.7|1900.4|1898.1|1897.8|1801
1686684300000|2023-06-13 19:25:00|1898.4|1898.1|1899|1898.7|1900|1899.7|1898.1|1897.8|1437
1686684600000|2023-06-13 19:30:00|1899.1|1898.8|1899.3|1899|1900.1|1899.8|1898.6|1898.3|1754
1686684900000|2023-06-13 19:35:00|1899.2|1898.9|1900.9|1900.6|1901.1|1900.8|1899.2|1898.9|4607
1686685200000|2023-06-13 19:40:00|1900.8|1900.5|1898.9|1898.6|1901.2|1900.9|1898.6|1898.3|3478
1686685500000|2023-06-13 19:45:00|1898.8|1898.5|1897.4|1897.1|1899.2|1898.9|1897.1|1896.8|2416
1686685800000|2023-06-13 19:50:00|1898.5|1898.2|1898|1897.7|1898.5|1898.2|1895.5|1895.2|3787
1686686100000|2023-06-13 19:55:00|1898.2|1897.9|1897|1896.7|1898.8|1898.5|1896.5|1896.2|12520
1686686400000|2023-06-13 20:00:00|1896.2|1895.9|1896.7|1896.4|1897.7|1897.4|1895.3|1895|2263
1686686700000|2023-06-13 20:05:00|1896.6|1896.3|1897.9|1897.6|1898|1897.7|1896.2|1895.9|871
1686687000000|2023-06-13 20:10:00|1898|1897.7|1897.3|1897|1898|1897.7|1897.1|1896.8|505
1686687300000|2023-06-13 20:15:00|1897.4|1897.1|1898.3|1898|1898.9|1898.6|1897.2|1896.9|396
1686687600000|2023-06-13 20:20:00|1898.2|1897.9|1898.3|1898|1898.5|1898.2|1898.1|1897.8|905
1686687900000|2023-06-13 20:25:00|1898.2|1897.9|1897.9|1897.6|1898.4|1898.1|1897.8|1897.5|111
1686688200000|2023-06-13 20:30:00|1898|1897.7|1898.9|1898.6|1898.9|1898.6|1897.9|1897.6|298
1686688500000|2023-06-13 20:35:00|1899|1898.7|1899|1898.7|1899|1898.7|1898.7|1898.4|69
1686688800000|2023-06-13 20:40:00|1899.1|1898.8|1899.8|1899.5|1899.9|1899.6|1899.1|1898.8|254
1686689100000|2023-06-13 20:45:00|1899.6|1899.3|1899.2|1898.9|1900|1899.7|1899.2|1898.9|205
1686689400000|2023-06-13 20:50:00|1899.3|1899|1899.9|1899.6|1899.9|1899.6|1899.2|1898.9|199
1686689700000|2023-06-13 20:55:00|1899.8|1899.5|1899.4|1898.6|1900.1|1899.8|1899.1|1898.5|198
1686690000000|2023-06-13 21:00:00|1899.5|1898.7|1899.5|1898.7|1899.5|1898.7|1899.4|1898.6|0
1686690300000|2023-06-13 21:05:00|1899.7|1898.9|1899.7|1898.9|1899.7|1898.9|1899.4|1898.6|0
1686690600000|2023-06-13 21:10:00|1899.8|1899|1899.7|1898.9|1899.8|1899|1899.7|1898.9|0
1686690900000|2023-06-13 21:15:00|1899.5|1898.7|1900|1899.2|1900.1|1899.3|1899.5|1898.7|0
1686691200000|2023-06-13 21:20:00|1899.8|1899|1899.9|1899.1|1900.1|1899.3|1899.8|1899|0
1686691500000|2023-06-13 21:25:00|1900|1899.2|1900.1|1899.3|1900.1|1899.3|1900|1899.2|0
1686691800000|2023-06-13 21:30:00|1900.5|1899.7|1900.4|1899.6|1900.5|1899.7|1900.4|1899.6|0
1686692100000|2023-06-13 21:35:00|1900.5|1899.7|1900.5|1899.7|1900.6|1899.8|1900.4|1899.6|0
1686692400000|2023-06-13 21:40:00|1900.4|1899.6|1900.1|1899.3|1900.4|1899.6|1900.1|1899.3|0
1686692700000|2023-06-13 21:45:00|1900.2|1899.4|1900|1899.2|1900.2|1899.4|1900|1899.2|0
1686693000000|2023-06-13 21:50:00|1899.9|1899.1|1899.9|1899.1|1900|1899.2|1899.7|1898.9|0
1686693300000|2023-06-13 21:55:00|1899.8|1899|1899.7|1898.9|1899.9|1899.1|1899.6|1898.8|0
1686693600000|2023-06-13 22:00:00|1899.2|1898.4|1898.7|1898.4|1899.2|1898.8|1898.2|1897.9|240
1686693900000|2023-06-13 22:05:00|1898.6|1898.3|1897.7|1897.4|1899.2|1898.9|1897.6|1897.3|149
1686694200000|2023-06-13 22:10:00|1897.8|1897.5|1898.5|1898.2|1898.7|1898.4|1897.6|1897.3|75
1686694500000|2023-06-13 22:15:00|1898.6|1898.3|1899.1|1898.8|1899.2|1898.9|1898.6|1898.3|48
1686694800000|2023-06-13 22:20:00|1899|1898.7|1899|1898.7|1899.3|1899|1898.9|1898.6|42
1686695100000|2023-06-13 22:25:00|1898.9|1898.6|1899|1898.7|1899|1898.7|1898.6|1898.3|18
1686695400000|2023-06-13 22:30:00|1899.2|1898.9|1899|1898.7|1899.6|1899.3|1898.8|1898.5|38
1686695700000|2023-06-13 22:35:00|1898.9|1898.6|1898.7|1898.4|1899.1|1898.8|1898.7|1898.4|17
1686696000000|2023-06-13 22:40:00|1898.9|1898.6|1899.2|1898.9|1899.3|1899|1898.9|1898.6|19
1686696300000|2023-06-13 22:45:00|1899.3|1899|1899.6|1899.3|1899.7|1899.4|1899.2|1898.9|22
1686696600000|2023-06-13 22:50:00|1899.5|1899.2|1899.6|1899.3|1899.8|1899.5|1899.4|1899.1|53
1686696900000|2023-06-13 22:55:00|1899.5|1899.2|1899.7|1899.4|1899.9|1899.6|1899.5|1899.2|154
1686697200000|2023-06-13 23:00:00|1899.8|1899.5|1900.1|1899.8|1900.2|1899.9|1899.4|1899.1|57
1686697500000|2023-06-13 23:05:00|1900|1899.7|1899.8|1899.5|1900.2|1899.9|1899.5|1899.2|31
1686697800000|2023-06-13 23:10:00|1899.7|1899.4|1900|1899.7|1900.2|1899.9|1899.7|1899.4|34
1686698100000|2023-06-13 23:15:00|1899.9|1899.6|1899.7|1899.4|1899.9|1899.6|1899.6|1899.3|30
1686698400000|2023-06-13 23:20:00|1899.6|1899.3|1899.5|1899.2|1899.8|1899.5|1899.2|1898.9|40
1686698700000|2023-06-13 23:25:00|1899.4|1899.1|1900.1|1899.8|1900.1|1899.8|1899.4|1899.1|79
1686699000000|2023-06-13 23:30:00|1900.2|1899.9|1900|1899.7|1900.2|1899.9|1899.9|1899.6|19
1686699300000|2023-06-13 23:35:00|1899.9|1899.6|1899.7|1899.4|1900.1|1899.8|1899.6|1899.3|26
1686699600000|2023-06-13 23:40:00|1899.6|1899.3|1899.2|1898.9|1899.6|1899.3|1899.1|1898.8|23
1686699900000|2023-06-13 23:45:00|1899.3|1899|1898.4|1898.1|1899.3|1899|1898.2|1897.9|34
1686700200000|2023-06-13 23:50:00|1898.3|1898|1898.4|1898.1|1898.6|1898.3|1898.2|1897.9|88
1686700500000|2023-06-13 23:55:00|1898.3|1898|1898.5|1898.2|1898.5|1898.2|1898|1897.7|41
1686700800000|2023-06-14 00:00:00|1898.3|1898|1897.9|1897.6|1898.4|1898.1|1897.8|1897.5|85
1686701100000|2023-06-14 00:05:00|1897.8|1897.5|1897.8|1897.5|1898.3|1898|1897.5|1897.2|70
1686701400000|2023-06-14 00:10:00|1897.7|1897.4|1897.2|1896.9|1897.8|1897.5|1897|1896.7|108
1686701700000|2023-06-14 00:15:00|1897.3|1897|1898.3|1898|1898.4|1898.1|1897.3|1897|82
1686702000000|2023-06-14 00:20:00|1898.2|1897.9|1898.4|1898.1|1898.5|1898.2|1898|1897.7|37
1686702300000|2023-06-14 00:25:00|1898.3|1898|1898.1|1897.8|1898.4|1898.1|1897.8|1897.5|75
1686702600000|2023-06-14 00:30:00|1898|1897.7|1897.5|1897.2|1898.6|1898.3|1897.3|1897|83
1686702900000|2023-06-14 00:35:00|1897.6|1897.3|1898|1897.7|1898|1897.7|1897.2|1896.9|90
1686703200000|2023-06-14 00:40:00|1897.9|1897.6|1898|1897.7|1898.4|1898.1|1897.9|1897.6|46
1686703500000|2023-06-14 00:45:00|1897.9|1897.6|1897.9|1897.6|1898.2|1897.9|1897.4|1897.1|51
1686703800000|2023-06-14 00:50:00|1897.8|1897.5|1897.7|1897.4|1897.9|1897.6|1897.6|1897.3|36
1686704100000|2023-06-14 00:55:00|1897.6|1897.3|1898.1|1897.8|1898.3|1898|1897.5|1897.2|50
1686704400000|2023-06-14 01:00:00|1898.2|1897.9|1898.4|1898.1|1898.9|1898.6|1898.1|1897.8|90
1686704700000|2023-06-14 01:05:00|1898.5|1898.2|1898.1|1897.8|1898.8|1898.5|1898|1897.7|39
1686705000000|2023-06-14 01:10:00|1898|1897.7|1897.7|1897.4|1898.2|1897.9|1897.6|1897.3|50
1686705300000|2023-06-14 01:15:00|1897.8|1897.5|1897.7|1897.4|1898|1897.7|1897.4|1897.1|73
1686705600000|2023-06-14 01:20:00|1897.8|1897.5|1897.6|1897.3|1897.8|1897.5|1897.2|1896.9|60
1686705900000|2023-06-14 01:25:00|1897.7|1897.4|1897.6|1897.3|1897.7|1897.4|1897.2|1896.9|29
1686706200000|2023-06-14 01:30:00|1897.5|1897.2|1897.5|1897.2|1897.9|1897.6|1897.3|1897|61
1686706500000|2023-06-14 01:35:00|1897.6|1897.3|1898.3|1898|1898.6|1898.3|1897.6|1897.3|53
1686706800000|2023-06-14 01:40:00|1898.2|1897.9|1897.4|1897.1|1898.2|1897.9|1897.3|1897|47
1686707100000|2023-06-14 01:45:00|1897.3|1897|1898.2|1897.9|1898.3|1898|1897.1|1896.8|53
1686707400000|2023-06-14 01:50:00|1898.3|1898|1898.4|1898.1|1898.5|1898.2|1898|1897.7|32
1686707700000|2023-06-14 01:55:00|1898.5|1898.2|1897.9|1897.6|1898.5|1898.2|1897.8|1897.5|21
1686708000000|2023-06-14 02:00:00|1898|1897.7|1898|1897.7|1898.1|1897.8|1897.8|1897.5|33
1686708300000|2023-06-14 02:05:00|1897.9|1897.6|1897.2|1896.9|1898|1897.7|1897.1|1896.8|45
1686708600000|2023-06-14 02:10:00|1897.1|1896.8|1897.1|1896.8|1897.3|1897|1896.7|1896.4|50
1686708900000|2023-06-14 02:15:00|1897|1896.7|1897.1|1896.8|1897.1|1896.8|1896.6|1896.3|46
1686709200000|2023-06-14 02:20:00|1897|1896.7|1897.1|1896.8|1897.2|1896.9|1897|1896.7|18
1686709500000|2023-06-14 02:25:00|1897|1896.7|1897.2|1896.9|1897.3|1897|1897|1896.7|23
1686709800000|2023-06-14 02:30:00|1897.3|1897|1897.3|1897|1897.4|1897.1|1897.1|1896.8|34
1686710100000|2023-06-14 02:35:00|1897.2|1896.9|1896.5|1896.2|1897.2|1896.9|1896.5|1896.2|64
1686710400000|2023-06-14 02:40:00|1896.6|1896.3|1896.6|1896.3|1896.7|1896.4|1896.4|1896.1|50
1686710700000|2023-06-14 02:45:00|1896.5|1896.2|1896.9|1896.6|1896.9|1896.6|1896.3|1896|49
1686711000000|2023-06-14 02:50:00|1896.8|1896.5|1896.8|1896.5|1897.1|1896.8|1896.7|1896.4|43
1686711300000|2023-06-14 02:55:00|1896.7|1896.4|1897.2|1896.9|1897.3|1897|1896.7|1896.4|50
1686711600000|2023-06-14 03:00:00|1897.1|1896.8|1897.1|1896.8|1897.2|1896.9|1896.8|1896.5|36
1686711900000|2023-06-14 03:05:00|1897|1896.7|1897.2|1896.9|1897.3|1897|1897|1896.7|24
1686712200000|2023-06-14 03:10:00|1897.1|1896.8|1897|1896.7|1897.3|1897|1897|1896.7|14
1686712500000|2023-06-14 03:15:00|1897.1|1896.8|1897.3|1897|1897.4|1897.1|1897|1896.7|33
1686712800000|2023-06-14 03:20:00|1897.2|1896.9|1896.9|1896.6|1897.3|1897|1896.9|1896.6|21
1686713100000|2023-06-14 03:25:00|1897|1896.7|1897.4|1897.1|1897.5|1897.2|1896.9|1896.6|21
1686713400000|2023-06-14 03:30:00|1897.3|1897|1896.6|1896.3|1897.3|1897|1896.6|1896.3|16
1686713700000|2023-06-14 03:35:00|1896.7|1896.4|1897.1|1896.8|1897.2|1896.9|1896.5|1896.2|11
1686714000000|2023-06-14 03:40:00|1897.2|1896.9|1897|1896.7|1897.3|1897|1896.8|1896.5|23
1686714300000|2023-06-14 03:45:00|1896.9|1896.6|1897|1896.7|1897.1|1896.8|1896.7|1896.4|12
1686714600000|2023-06-14 03:50:00|1897.1|1896.8|1897.4|1897.1|1897.5|1897.2|1897|1896.7|46
1686714900000|2023-06-14 03:55:00|1897.5|1897.2|1897.5|1897.2|1897.6|1897.3|1897.3|1897|31
1686715200000|2023-06-14 04:00:00|1897.6|1897.3|1897.5|1897.2|1897.6|1897.3|1897.4|1897.1|17
1686715500000|2023-06-14 04:05:00|1897.6|1897.3|1897.4|1897.1|1897.7|1897.4|1897.1|1896.8|17
1686715800000|2023-06-14 04:10:00|1897.3|1897|1897|1896.7|1897.4|1897.1|1896.9|1896.6|10
1686716100000|2023-06-14 04:15:00|1896.9|1896.6|1897.6|1897.3|1897.6|1897.3|1896.9|1896.6|35
1686716400000|2023-06-14 04:20:00|1897.7|1897.4|1898|1897.7|1898.1|1897.8|1897.7|1897.4|42
1686716700000|2023-06-14 04:25:00|1897.9|1897.6|1898.1|1897.8|1898.2|1897.9|1897.9|1897.6|12
1686717000000|2023-06-14 04:30:00|1898|1897.7|1898.2|1897.9|1898.4|1898.1|1898|1897.7|18
1686717300000|2023-06-14 04:35:00|1898.3|1898|1898.2|1897.9|1898.3|1898|1897.9|1897.6|7
1686717600000|2023-06-14 04:40:00|1898.1|1897.8|1898.1|1897.8|1898.2|1897.9|1897.8|1897.5|14
1686717900000|2023-06-14 04:45:00|1898|1897.7|1898|1897.7|1898.3|1898|1898|1897.7|18
1686718200000|2023-06-14 04:50:00|1898.1|1897.8|1898.1|1897.8|1898.2|1897.9|1897.9|1897.6|15
1686718500000|2023-06-14 04:55:00|1898|1897.7|1898.4|1898.1|1898.5|1898.2|1898|1897.7|11
1686718800000|2023-06-14 05:00:00|1898.5|1898.2|1898.2|1897.9|1898.5|1898.2|1898.1|1897.8|99
1686719100000|2023-06-14 05:05:00|1898.1|1897.8|1898|1897.7|1898.4|1898.1|1897.9|1897.6|107
1686719400000|2023-06-14 05:10:00|1898.1|1897.8|1898.5|1898.2|1898.5|1898.2|1898|1897.7|36
1686719700000|2023-06-14 05:15:00|1898.4|1898.1|1898.6|1898.3|1898.6|1898.3|1898.2|1897.9|39
1686720000000|2023-06-14 05:20:00|1898.5|1898.2|1898.9|1898.6|1899|1898.7|1898.5|1898.2|63
1686720300000|2023-06-14 05:25:00|1898.8|1898.5|1898.3|1898|1899|1898.7|1898.2|1897.9|50
1686720600000|2023-06-14 05:30:00|1898.2|1897.9|1898|1897.7|1898.2|1897.9|1897.6|1897.3|119
1686720900000|2023-06-14 05:35:00|1897.9|1897.6|1897.9|1897.6|1898.4|1898.1|1897.8|1897.5|33
1686721200000|2023-06-14 05:40:00|1897.8|1897.5|1898|1897.7|1898.2|1897.9|1897.6|1897.3|38
1686721500000|2023-06-14 05:45:00|1898.1|1897.8|1899.3|1899|1899.3|1899|1898|1897.7|72
1686721800000|2023-06-14 05:50:00|1899.2|1898.9|1898.5|1898.2|1899.3|1899|1898.4|1898.1|47
1686722100000|2023-06-14 05:55:00|1898.4|1898.1|1898.2|1897.9|1898.7|1898.4|1897.5|1897.2|89
1686722400000|2023-06-14 06:00:00|1898.1|1897.8|1898.7|1898.4|1898.7|1898.4|1897.7|1897.4|138
1686722700000|2023-06-14 06:05:00|1898.6|1898.3|1898.5|1898.2|1898.8|1898.5|1898.4|1898.1|99
1686723000000|2023-06-14 06:10:00|1898.4|1898.1|1898.7|1898.4|1899|1898.7|1898.4|1898.1|257
1686723300000|2023-06-14 06:15:00|1898.6|1898.3|1898.2|1897.9|1898.7|1898.4|1897.8|1897.5|29
1686723600000|2023-06-14 06:20:00|1898.3|1898|1897.8|1897.5|1898.3|1898|1897.7|1897.4|122
1686723900000|2023-06-14 06:25:00|1897.7|1897.4|1897.7|1897.4|1897.9|1897.6|1897.4|1897.1|147
1686724200000|2023-06-14 06:30:00|1897.8|1897.5|1898.5|1898.2|1898.5|1898.2|1897.7|1897.4|125
1686724500000|2023-06-14 06:35:00|1898.4|1898.1|1898.1|1897.8|1898.4|1898.1|1897.9|1897.6|199
1686724800000|2023-06-14 06:40:00|1898.2|1897.9|1898|1897.7|1898.4|1898.1|1897.8|1897.5|102
1686725100000|2023-06-14 06:45:00|1897.9|1897.6|1897.5|1897.2|1897.9|1897.6|1897.4|1897.1|132
1686725400000|2023-06-14 06:50:00|1897.6|1897.3|1897.6|1897.3|1897.9|1897.6|1897.2|1896.9|93
1686725700000|2023-06-14 06:55:00|1897.5|1897.2|1897.9|1897.6|1897.9|1897.6|1897.1|1896.8|86
1686726000000|2023-06-14 07:00:00|1898|1897.7|1898.4|1898.1|1898.7|1898.4|1897.5|1897.2|221
1686726300000|2023-06-14 07:05:00|1898.5|1898.2|1899.5|1899.2|1899.6|1899.3|1897.7|1897.4|114
1686726600000|2023-06-14 07:10:00|1899.4|1899.1|1900.1|1899.8|1900.1|1899.8|1898.9|1898.6|246
1686726900000|2023-06-14 07:15:00|1900|1899.7|1902|1901.7|1902.1|1901.8|1899.8|1899.5|364
1686727200000|2023-06-14 07:20:00|1901.9|1901.6|1902.2|1901.9|1902.7|1902.4|1901.2|1900.9|537
1686727500000|2023-06-14 07:25:00|1902.1|1901.8|1902.2|1901.9|1902.3|1902|1901.5|1901.2|286
1686727800000|2023-06-14 07:30:00|1902.1|1901.8|1902.3|1902|1903.1|1902.8|1902|1901.7|288
1686728100000|2023-06-14 07:35:00|1902.2|1901.9|1904.2|1903.9|1904.6|1904.3|1902.2|1901.9|475
1686728400000|2023-06-14 07:40:00|1904.4|1904.1|1904.8|1904.5|1904.9|1904.6|1904|1903.7|160
1686728700000|2023-06-14 07:45:00|1904.9|1904.6|1903.4|1903.1|1905.1|1904.8|1903.3|1903|140
1686729000000|2023-06-14 07:50:00|1903.5|1903.2|1903.1|1902.8|1904.1|1903.8|1903|1902.7|162
1686729300000|2023-06-14 07:55:00|1903.2|1902.9|1903.1|1902.8|1903.4|1903.1|1902.8|1902.5|193
1686729600000|2023-06-14 08:00:00|1903|1902.7|1902.3|1902|1903.3|1903|1901.9|1901.6|310
1686729900000|2023-06-14 08:05:00|1902.2|1901.9|1902.7|1902.4|1903.4|1903.1|1902.1|1901.8|255
1686730200000|2023-06-14 08:10:00|1902.6|1902.3|1902.5|1902.2|1903.3|1903|1902.3|1902|198
1686730500000|2023-06-14 08:15:00|1902.6|1902.3|1902.6|1902.3|1903.3|1903|1902.3|1902|202
1686730800000|2023-06-14 08:20:00|1902.5|1902.2|1903.3|1903|1903.4|1903.1|1902.5|1902.2|105
1686731100000|2023-06-14 08:25:00|1903.2|1902.9|1903|1902.7|1903.3|1903|1902.7|1902.4|109
1686731400000|2023-06-14 08:30:00|1902.9|1902.6|1903.7|1903.4|1903.7|1903.4|1902.7|1902.4|318
1686731700000|2023-06-14 08:35:00|1903.8|1903.5|1905.4|1905.1|1907.2|1906.9|1903.7|1903.4|1269
1686732000000|2023-06-14 08:40:00|1905.3|1905|1905.3|1905|1905.4|1905.1|1904.4|1904.1|195
1686732300000|2023-06-14 08:45:00|1905.2|1904.9|1905.9|1905.6|1906|1905.7|1905.1|1904.8|405
1686732600000|2023-06-14 08:50:00|1906|1905.7|1906.3|1906|1906.5|1906.2|1905.5|1905.2|277
1686732900000|2023-06-14 08:55:00|1906.4|1906.1|1906.2|1905.9|1906.4|1906.1|1905.4|1905.1|262
1686733200000|2023-06-14 09:00:00|1905.9|1905.6|1905.4|1905.1|1906.4|1906.1|1904.5|1904.2|502
1686733500000|2023-06-14 09:05:00|1905.3|1905|1905.4|1905.1|1905.9|1905.6|1904.9|1904.6|154
1686733800000|2023-06-14 09:10:00|1905.3|1905|1904|1903.7|1905.5|1905.2|1903.6|1903.3|277
1686734100000|2023-06-14 09:15:00|1904.1|1903.8|1905.2|1904.9|1905.4|1905.1|1904.1|1903.8|156
1686734400000|2023-06-14 09:20:00|1905.1|1904.8|1904.4|1904.1|1905.4|1905.1|1904.2|1903.9|420
1686734700000|2023-06-14 09:25:00|1904.5|1904.2|1904.8|1904.5|1905.4|1905.1|1904.3|1904|506
1686735000000|2023-06-14 09:30:00|1904.9|1904.6|1905.1|1904.8|1905.4|1905.1|1904.8|1904.5|219
1686735300000|2023-06-14 09:35:00|1905|1904.7|1905|1904.7|1905.1|1904.8|1904.2|1903.9|87
1686735600000|2023-06-14 09:40:00|1904.9|1904.6|1903.5|1903.2|1905|1904.7|1903.4|1903.1|173
1686735900000|2023-06-14 09:45:00|1903.4|1903.1|1904|1903.7|1904.4|1904.1|1903.3|1903|131
1686736200000|2023-06-14 09:50:00|1903.9|1903.6|1901.9|1901.6|1904|1903.7|1901.6|1901.3|266
1686736500000|2023-06-14 09:55:00|1901.8|1901.5|1902.1|1901.8|1902.6|1902.3|1901.6|1901.3|215
1686736800000|2023-06-14 10:00:00|1902.2|1901.9|1901.2|1900.9|1902.2|1901.9|1901.2|1900.9|209
1686737100000|2023-06-14 10:05:00|1901.3|1901|1901.7|1901.4|1901.8|1901.5|1901.1|1900.8|324
1686737400000|2023-06-14 10:10:00|1901.6|1901.3|1901.8|1901.5|1901.9|1901.6|1901.3|1901|173
1686737700000|2023-06-14 10:15:00|1901.9|1901.6|1900.9|1900.6|1901.9|1901.6|1900.6|1900.3|213
1686738000000|2023-06-14 10:20:00|1900.8|1900.5|1901.7|1901.4|1901.8|1901.5|1900.8|1900.5|123
1686738300000|2023-06-14 10:25:00|1901.6|1901.3|1902.5|1902.2|1902.8|1902.5|1901.5|1901.2|207
1686738600000|2023-06-14 10:30:00|1902.4|1902.1|1903.7|1903.4|1903.7|1903.4|1902.3|1902|132
1686738900000|2023-06-14 10:35:00|1903.8|1903.5|1903.7|1903.4|1903.9|1903.6|1903.1|1902.8|164
1686739200000|2023-06-14 10:40:00|1903.8|1903.5|1904.6|1904.3|1905.3|1905|1903.8|1903.5|242
1686739500000|2023-06-14 10:45:00|1904.5|1904.2|1904.8|1904.5|1904.9|1904.6|1903.8|1903.5|244
1686739800000|2023-06-14 10:50:00|1904.7|1904.4|1904.3|1904|1904.8|1904.5|1903.7|1903.4|203
1686740100000|2023-06-14 10:55:00|1904.2|1903.9|1904.6|1904.3|1905|1904.7|1903.8|1903.5|174
1686740400000|2023-06-14 11:00:00|1904.5|1904.2|1904.1|1903.8|1904.6|1904.3|1903.8|1903.5|236
1686740700000|2023-06-14 11:05:00|1904|1903.7|1903.6|1903.3|1904.2|1903.9|1903.5|1903.2|154
1686741000000|2023-06-14 11:10:00|1903.5|1903.2|1903.4|1903.1|1904.2|1903.9|1903.4|1903.1|71
1686741300000|2023-06-14 11:15:00|1903.3|1903|1903.6|1903.3|1904.2|1903.9|1903.1|1902.8|184
1686741600000|2023-06-14 11:20:00|1903.5|1903.2|1905.4|1905.1|1905.4|1905.1|1903.5|1903.2|199
1686741900000|2023-06-14 11:25:00|1905.3|1905|1907|1906.7|1907.1|1906.8|1904.9|1904.6|251
1686742200000|2023-06-14 11:30:00|1907.1|1906.8|1906.5|1906.2|1907.6|1907.3|1906.1|1905.8|1090
1686742500000|2023-06-14 11:35:00|1906.4|1906.1|1904|1903.7|1906.4|1906.1|1903.9|1903.6|486
1686742800000|2023-06-14 11:40:00|1903.9|1903.6|1904.3|1904|1904.7|1904.4|1903.9|1903.6|202
1686743100000|2023-06-14 11:45:00|1904.2|1903.9|1903.8|1903.5|1904.5|1904.2|1903|1902.7|466
1686743400000|2023-06-14 11:50:00|1903.7|1903.4|1904.2|1903.9|1904.4|1904.1|1903.3|1903|789
1686743700000|2023-06-14 11:55:00|1904.1|1903.8|1904.1|1903.8|1904.3|1904|1903.2|1902.9|637
1686744000000|2023-06-14 12:00:00|1904|1903.7|1904.2|1903.9|1904.9|1904.6|1903.4|1903.1|368
1686744300000|2023-06-14 12:05:00|1904.3|1904|1904.4|1904.1|1905.4|1905.1|1904.2|1903.9|225
1686744600000|2023-06-14 12:10:00|1904.1|1903.8|1905.6|1905.3|1905.6|1905.3|1904.1|1903.8|281
1686744900000|2023-06-14 12:15:00|1905.7|1905.4|1906.7|1906.4|1906.8|1906.5|1905.5|1905.2|550
1686745200000|2023-06-14 12:20:00|1906.8|1906.5|1905.5|1905.2|1907.1|1906.8|1905|1904.7|502
1686745500000|2023-06-14 12:25:00|1905.6|1905.3|1906|1905.7|1906.3|1906|1905.5|1905.2|722
1686745800000|2023-06-14 12:30:00|1905.6|1905.3|1906.4|1906.1|1907.2|1906.9|1904.1|1903.8|1200
1686746100000|2023-06-14 12:35:00|1906.3|1906|1904.2|1903.9|1906.6|1906.3|1903.2|1902.9|714
1686746400000|2023-06-14 12:40:00|1904.1|1903.8|1902|1901.7|1904.1|1903.8|1900.4|1900.1|1573
1686746700000|2023-06-14 12:45:00|1902.1|1901.8|1902.1|1901.8|1902.6|1902.3|1901.6|1901.3|515
1686747000000|2023-06-14 12:50:00|1902.2|1901.9|1901.3|1901|1902.6|1902.3|1900.8|1900.5|386
1686747300000|2023-06-14 12:55:00|1901.2|1900.9|1900.7|1900.4|1902.1|1901.8|1900.3|1900|983
1686747600000|2023-06-14 13:00:00|1900.8|1900.5|1900.7|1900.4|1901|1900.7|1899.4|1899.1|1355
1686747900000|2023-06-14 13:05:00|1900.6|1900.3|1900.3|1900|1901.6|1901.3|1899.9|1899.6|1030
1686748200000|2023-06-14 13:10:00|1900.4|1900.1|1901.2|1900.9|1901.9|1901.6|1900.3|1900|658
1686748500000|2023-06-14 13:15:00|1901.1|1900.8|1900.9|1900.6|1901.4|1901.1|1900.2|1899.9|717
1686748800000|2023-06-14 13:20:00|1901.1|1900.8|1899.4|1899.1|1901.1|1900.8|1899|1898.7|1156
1686749100000|2023-06-14 13:25:00|1899.3|1899|1899.6|1899.3|1901.1|1900.8|1898.7|1898.4|1195
1686749400000|2023-06-14 13:30:00|1899.5|1899.2|1906.6|1906.3|1907.8|1907.5|1896.3|1896|9383
1686749700000|2023-06-14 13:35:00|1906.3|1906|1905.7|1905.4|1908.8|1908.5|1902.9|1902.6|6644
1686750000000|2023-06-14 13:40:00|1906.1|1905.8|1904.2|1903.9|1907|1906.7|1900.6|1900.3|5791
1686750300000|2023-06-14 13:45:00|1904.6|1904.3|1901.8|1901.5|1907.7|1907.4|1901|1900.7|4560
1686750600000|2023-06-14 13:50:00|1901.6|1901.3|1899.6|1899.3|1904.6|1904.3|1898.9|1898.6|3680
1686750900000|2023-06-14 13:55:00|1899.3|1899|1897.6|1897.3|1899.3|1899|1894.5|1894.2|3888
1686751200000|2023-06-14 14:00:00|1897.9|1897.6|1896.9|1896.6|1898.3|1898|1895.5|1895.2|3970
1686751500000|2023-06-14 14:05:00|1897|1896.7|1898.7|1898.4|1899.1|1898.8|1896.4|1896.1|3969
1686751800000|2023-06-14 14:10:00|1898.9|1898.6|1895.3|1895|1899.2|1898.9|1894.9|1894.6|3977
1686752100000|2023-06-14 14:15:00|1895.2|1894.9|1896|1895.7|1898|1897.7|1894.9|1894.6|3199
1686752400000|2023-06-14 14:20:00|1896.1|1895.8|1895.4|1895.1|1896.1|1895.8|1891.8|1891.5|4563
1686752700000|2023-06-14 14:25:00|1895.3|1895|1892.6|1892.3|1895.5|1895.2|1892|1891.7|2232
1686753000000|2023-06-14 14:30:00|1893.1|1892.8|1896.9|1896.6|1897.4|1897.1|1892|1891.7|1929
1686753300000|2023-06-14 14:35:00|1896.8|1896.5|1896|1895.7|1897|1896.7|1894|1893.7|1102
1686753600000|2023-06-14 14:40:00|1896.1|1895.8|1892.9|1892.6|1898.1|1897.8|1892.9|1892.6|1605
1686753900000|2023-06-14 14:45:00|1892.8|1892.5|1894|1893.7|1895.6|1895.3|1892.7|1892.4|1574
1686754200000|2023-06-14 14:50:00|1893.9|1893.6|1893.1|1892.8|1894.6|1894.3|1892.7|1892.4|1717
1686754500000|2023-06-14 14:55:00|1893|1892.7|1893.4|1893.1|1894.1|1893.8|1891.9|1891.6|1380
1686754800000|2023-06-14 15:00:00|1893.3|1893|1895.7|1895.4|1896.6|1896.3|1892.4|1892.1|1572
1686755100000|2023-06-14 15:05:00|1895.6|1895.3|1893.1|1892.8|1895.7|1895.4|1892.7|1892.4|1029
1686755400000|2023-06-14 15:10:00|1893.3|1893|1894.4|1894.1|1894.8|1894.5|1892.6|1892.3|904
1686755700000|2023-06-14 15:15:00|1894.5|1894.2|1896|1895.7|1896.1|1895.8|1894.1|1893.8|1053
1686756000000|2023-06-14 15:20:00|1895.9|1895.6|1898.1|1897.8|1898.3|1898|1895.7|1895.4|2092
1686756300000|2023-06-14 15:25:00|1898.2|1897.9|1896.6|1896.3|1899.4|1899.1|1896.1|1895.8|2840
1686756600000|2023-06-14 15:30:00|1896.7|1896.4|1895.9|1895.6|1897.4|1897.1|1894.7|1894.4|1244
1686756900000|2023-06-14 15:35:00|1895.8|1895.5|1895.9|1895.6|1898|1897.7|1895.5|1895.2|1698
1686757200000|2023-06-14 15:40:00|1896|1895.7|1895.7|1895.4|1897.2|1896.9|1894.5|1894.2|1077
1686757500000|2023-06-14 15:45:00|1895.6|1895.3|1896.6|1896.3|1897.3|1897|1895.5|1895.2|2270
1686757800000|2023-06-14 15:50:00|1896.7|1896.4|1894.8|1894.5|1896.8|1896.5|1894.3|1894|1140
1686758100000|2023-06-14 15:55:00|1894.7|1894.4|1893.5|1893.2|1894.7|1894.4|1892.2|1891.9|2065
1686758400000|2023-06-14 16:00:00|1893.4|1893.1|1888.6|1888.3|1893.6|1893.3|1888.6|1888.3|1865
1686758700000|2023-06-14 16:05:00|1888.7|1888.4|1888.7|1888.4|1890.7|1890.4|1888.4|1888.1|2155
1686759000000|2023-06-14 16:10:00|1888.8|1888.5|1890.1|1889.8|1890.8|1890.5|1887.5|1887.2|1484
1686759300000|2023-06-14 16:15:00|1890.2|1889.9|1893.1|1892.8|1893.2|1892.9|1889.8|1889.5|634
1686759600000|2023-06-14 16:20:00|1893|1892.7|1891.4|1891.1|1893.6|1893.3|1891.3|1891|854
1686759900000|2023-06-14 16:25:00|1891.3|1891|1890.8|1890.5|1891.6|1891.3|1889.4|1889.1|1195
1686760200000|2023-06-14 16:30:00|1890.7|1890.4|1890.1|1889.8|1891|1890.7|1889.6|1889.3|707
1686760500000|2023-06-14 16:35:00|1890.2|1889.9|1888.7|1888.4|1890.6|1890.3|1887.4|1887.1|1362
1686760800000|2023-06-14 16:40:00|1888.9|1888.6|1887.8|1887.5|1889.2|1888.9|1887.7|1887.4|656
1686761100000|2023-06-14 16:45:00|1888|1887.7|1888.7|1888.4|1889.9|1889.6|1888|1887.7|770
1686761400000|2023-06-14 16:50:00|1889|1888.7|1889.1|1888.8|1889.5|1889.2|1887.9|1887.6|902
1686761700000|2023-06-14 16:55:00|1889|1888.7|1888.9|1888.6|1889.6|1889.3|1888.1|1887.8|1937
1686762000000|2023-06-14 17:00:00|1888.8|1888.5|1887.1|1886.8|1888.8|1888.5|1887.1|1886.8|2075
1686762300000|2023-06-14 17:05:00|1886.9|1886.6|1886.5|1886.2|1887.7|1887.4|1886.2|1885.9|1634
1686762600000|2023-06-14 17:10:00|1886.4|1886.1|1884.3|1884|1886.7|1886.4|1883.9|1883.6|1872
1686762900000|2023-06-14 17:15:00|1884.2|1883.9|1882.3|1882|1884.7|1884.4|1882.1|1881.8|2524
1686763200000|2023-06-14 17:20:00|1882.1|1881.8|1882.4|1882.1|1882.7|1882.4|1880.5|1880.2|2203
1686763500000|2023-06-14 17:25:00|1882.3|1882|1882.4|1882.1|1882.7|1882.4|1881|1880.7|2373
1686763800000|2023-06-14 17:30:00|1882.3|1882|1881.9|1881.6|1882.9|1882.6|1880.7|1880.4|1585
1686764100000|2023-06-14 17:35:00|1881.8|1881.5|1881.6|1881.3|1881.9|1881.6|1879.8|1879.5|2495
1686764400000|2023-06-14 17:40:00|1881.5|1881.2|1882.3|1882|1883|1882.7|1880.9|1880.6|1365
1686764700000|2023-06-14 17:45:00|1882.2|1881.9|1883.4|1883.1|1884.1|1883.8|1882|1881.7|1801
1686765000000|2023-06-14 17:50:00|1883.3|1883|1882.2|1881.9|1883.7|1883.4|1881.9|1881.6|1832
1686765300000|2023-06-14 17:55:00|1882.1|1881.8|1882.6|1882.3|1883.8|1883.5|1881.8|1881.5|1845
1686765600000|2023-06-14 18:00:00|1879.4|1879.1|1872.6|1872.3|1879.9|1879.6|1870.4|1870.1|8886
1686765900000|2023-06-14 18:05:00|1872.8|1872.5|1869.7|1869.4|1873.8|1873.5|1863.8|1863.5|7173
1686766200000|2023-06-14 18:10:00|1869.3|1869|1870.4|1870.1|1874.6|1874.3|1866.2|1865.9|5204
1686766500000|2023-06-14 18:15:00|1870|1869.7|1865.5|1865.2|1870.7|1870.4|1863.8|1863.5|3693
1686766800000|2023-06-14 18:20:00|1865.1|1864.8|1863.7|1863.4|1867.9|1867.6|1863|1862.7|3765
1686767100000|2023-06-14 18:25:00|1863.6|1863.3|1863.5|1863.2|1864.7|1864.4|1860.3|1860|5251
1686767400000|2023-06-14 18:30:00|1863.4|1863.1|1864.7|1864.4|1867.8|1867.5|1861.1|1860.8|4148
1686767700000|2023-06-14 18:35:00|1864.6|1864.3|1866.9|1866.6|1870.4|1870.1|1863.6|1863.3|4290
1686768000000|2023-06-14 18:40:00|1867|1866.7|1873.2|1872.9|1873.9|1873.6|1866.1|1865.8|4984
1686768300000|2023-06-14 18:45:00|1873.6|1873.3|1876|1875.7|1876.1|1875.8|1870.2|1869.9|4373
1686768600000|2023-06-14 18:50:00|1876.1|1875.8|1874.8|1874.5|1877.1|1876.8|1871.3|1871|3528
1686768900000|2023-06-14 18:55:00|1874.6|1874.3|1875.6|1875.3|1879.1|1878.8|1873.3|1873|4807
1686769200000|2023-06-14 19:00:00|1875.7|1875.4|1878.5|1878.2|1879.4|1879.1|1874.4|1874.1|2766
1686769500000|2023-06-14 19:05:00|1878.7|1878.4|1882.8|1882.5|1884.1|1883.8|1878.1|1877.8|4795
1686769800000|2023-06-14 19:10:00|1883.3|1883|1875.8|1875.5|1883.3|1883|1875.5|1875.2|4413
1686770100000|2023-06-14 19:15:00|1876|1875.7|1872.6|1872.3|1876.2|1875.9|1868.8|1868.5|6188
1686770400000|2023-06-14 19:20:00|1872.2|1871.9|1877.9|1877.6|1879.6|1879.3|1871.2|1870.9|4182
1686770700000|2023-06-14 19:25:00|1878|1877.7|1876.8|1876.5|1881.2|1880.9|1876.3|1876|2689
1686771000000|2023-06-14 19:30:00|1877.1|1876.8|1876.9|1876.6|1878.5|1878.2|1873.8|1873.5|3383
1686771300000|2023-06-14 19:35:00|1876.7|1876.4|1877.2|1876.9|1878.2|1877.9|1875.5|1875.2|1872
1686771600000|2023-06-14 19:40:00|1877.1|1876.8|1873.8|1873.5|1877.5|1877.2|1873.8|1873.5|3263
1686771900000|2023-06-14 19:45:00|1873.9|1873.6|1869.8|1869.5|1874.3|1874|1869.3|1869|4347
1686772200000|2023-06-14 19:50:00|1869.7|1869.4|1868.9|1868.6|1870.5|1870.2|1864.8|1864.5|6808
1686772500000|2023-06-14 19:55:00|1869|1868.7|1875.1|1874.8|1875.5|1875.2|1868.8|1868.5|16897
1686772800000|2023-06-14 20:00:00|1874.6|1874.3|1875.3|1875|1876.4|1876.1|1874.3|1874|5692
1686773100000|2023-06-14 20:05:00|1875.2|1874.9|1876.2|1875.9|1876.4|1876.1|1874.4|1874.1|1598
1686773400000|2023-06-14 20:10:00|1876.1|1875.8|1875.9|1875.6|1876.5|1876.2|1875.4|1875.1|2196
1686773700000|2023-06-14 20:15:00|1876|1875.7|1874.8|1874.5|1876.5|1876.2|1874.6|1874.3|560
1686774000000|2023-06-14 20:20:00|1874.7|1874.4|1873.8|1873.5|1874.9|1874.6|1873.7|1873.4|912
1686774300000|2023-06-14 20:25:00|1874|1873.7|1875|1874.7|1875.2|1874.9|1873.6|1873.3|479
1686774600000|2023-06-14 20:30:00|1875.1|1874.8|1875.6|1875.3|1876.1|1875.8|1875.1|1874.8|209
1686774900000|2023-06-14 20:35:00|1875.7|1875.4|1876.1|1875.8|1876.1|1875.8|1875.5|1875.2|170
1686775200000|2023-06-14 20:40:00|1876.2|1875.9|1878.1|1877.8|1878.1|1877.8|1876.2|1875.9|465
1686775500000|2023-06-14 20:45:00|1878.2|1877.9|1877.3|1877|1878.3|1878|1877.2|1876.9|642
1686775800000|2023-06-14 20:50:00|1877.2|1876.9|1876|1875.7|1877.4|1877.1|1876|1875.7|435
1686776100000|2023-06-14 20:55:00|1875.9|1875.6|1876.4|1875.6|1876.5|1876.1|1874.9|1874.6|488
1686776400000|2023-06-14 21:00:00|1876.5|1875.7|1876.3|1875.5|1876.5|1875.7|1876.1|1875.3|5
1686776700000|2023-06-14 21:05:00|1876.2|1875.4|1876.2|1875.4|1876.3|1875.5|1876.1|1875.3|0
1686777000000|2023-06-14 21:10:00|1876.1|1875.3|1876.1|1875.3|1876.1|1875.3|1876.1|1875.3|0
1686777300000|2023-06-14 21:15:00|1876.4|1875.6|1876.5|1875.7|1876.6|1875.8|1876.3|1875.5|0
1686777900000|2023-06-14 21:25:00|1876.3|1875.5|1876.3|1875.5|1876.4|1875.6|1876.2|1875.4|0
1686778200000|2023-06-14 21:30:00|1876.2|1875.4|1876.2|1875.4|1876.3|1875.5|1875.9|1875.1|0
1686778500000|2023-06-14 21:35:00|1876.4|1875.6|1876.2|1875.4|1876.4|1875.6|1876.2|1875.4|0
1686778800000|2023-06-14 21:40:00|1876.1|1875.3|1876.2|1875.4|1876.2|1875.4|1876.1|1875.3|0
1686779100000|2023-06-14 21:45:00|1876.3|1875.5|1876.2|1875.4|1876.4|1875.6|1876.2|1875.4|0
1686779400000|2023-06-14 21:50:00|1876.1|1875.3|1876.1|1875.3|1876.3|1875.5|1876|1875.2|0
1686779700000|2023-06-14 21:55:00|1876.3|1875.5|1876.2|1875.4|1876.3|1875.5|1876.1|1875.3|0
1686780000000|2023-06-14 22:00:00|1875.6|1874.8|1876|1875.7|1876.6|1876.3|1874.6|1874.3|155
1686780300000|2023-06-14 22:05:00|1875.9|1875.6|1875.9|1875.6|1876.2|1875.9|1875.6|1875.3|60
1686780600000|2023-06-14 22:10:00|1876|1875.7|1876.2|1875.9|1876.4|1876.1|1875.7|1875.4|109
1686780900000|2023-06-14 22:15:00|1876.1|1875.8|1875.6|1875.3|1876.2|1875.9|1875.2|1874.9|36
1686781200000|2023-06-14 22:20:00|1875.5|1875.2|1875.5|1875.2|1876|1875.7|1875.4|1875.1|15
1686781500000|2023-06-14 22:25:00|1875.7|1875.4|1876.1|1875.8|1876.2|1875.9|1875.7|1875.4|65
1686781800000|2023-06-14 22:30:00|1876.2|1875.9|1876.1|1875.8|1876.3|1876|1875.9|1875.6|19
1686782100000|2023-06-14 22:35:00|1876.2|1875.9|1876.4|1876.1|1876.6|1876.3|1876.2|1875.9|13
1686782400000|2023-06-14 22:40:00|1876.5|1876.2|1876.3|1876|1876.6|1876.3|1875.8|1875.5|99
1686782700000|2023-06-14 22:45:00|1876.2|1875.9|1875.7|1875.4|1876.3|1876|1875.4|1875.1|24
1686783000000|2023-06-14 22:50:00|1875.8|1875.5|1876|1875.7|1876|1875.7|1875.8|1875.5|22
1686783300000|2023-06-14 22:55:00|1875.9|1875.6|1875.1|1874.8|1876|1875.7|1875.1|1874.8|30
1686783600000|2023-06-14 23:00:00|1875|1874.7|1874.6|1874.3|1875.3|1875|1874.6|1874.3|71
1686783900000|2023-06-14 23:05:00|1874.7|1874.4|1874.5|1874.2|1874.7|1874.4|1874.3|1874|29
1686784200000|2023-06-14 23:10:00|1874.6|1874.3|1874.4|1874.1|1874.6|1874.3|1874.1|1873.8|48
1686784500000|2023-06-14 23:15:00|1874.3|1874|1874.8|1874.5|1874.8|1874.5|1874.1|1873.8|28
1686784800000|2023-06-14 23:20:00|1874.7|1874.4|1874.3|1874|1874.9|1874.6|1874.3|1874|42
1686785100000|2023-06-14 23:25:00|1874.2|1873.9|1874.5|1874.2|1875.1|1874.8|1874.1|1873.8|54
1686785400000|2023-06-14 23:30:00|1874.4|1874.1|1874.1|1873.8|1874.5|1874.2|1874|1873.7|28
1686785700000|2023-06-14 23:35:00|1874.2|1873.9|1874.3|1874|1874.5|1874.2|1874.1|1873.8|15
1686786000000|2023-06-14 23:40:00|1874.2|1873.9|1873.9|1873.6|1874.4|1874.1|1873.6|1873.3|61
1686786300000|2023-06-14 23:45:00|1873.8|1873.5|1874|1873.7|1874.3|1874|1873.8|1873.5|35
1686786600000|2023-06-14 23:50:00|1873.9|1873.6|1873.7|1873.4|1874.4|1874.1|1873.6|1873.3|44
1686786900000|2023-06-14 23:55:00|1873.6|1873.3|1873.3|1873|1873.9|1873.6|1873.2|1872.9|82
1686787200000|2023-06-15 00:00:00|1873.4|1873.1|1873.6|1873.3|1874.3|1874|1873.2|1872.9|102
1686787500000|2023-06-15 00:05:00|1873.5|1873.2|1873.5|1873.2|1874.1|1873.8|1873.4|1873.1|30
1686787800000|2023-06-15 00:10:00|1873.6|1873.3|1872.2|1871.9|1873.6|1873.3|1872.2|1871.9|149
1686788100000|2023-06-15 00:15:00|1872.1|1871.8|1873.2|1872.9|1873.7|1873.4|1872|1871.7|85
1686788400000|2023-06-15 00:20:00|1873.1|1872.8|1873|1872.7|1873.3|1873|1872.9|1872.6|26
1686788700000|2023-06-15 00:25:00|1872.9|1872.6|1873.4|1873.1|1873.6|1873.3|1872.9|1872.6|13
1686789000000|2023-06-15 00:30:00|1873.3|1873|1873.4|1873.1|1873.6|1873.3|1873|1872.7|18
1686789300000|2023-06-15 00:35:00|1873.3|1873|1873.8|1873.5|1873.9|1873.6|1873.3|1873|18
1686789600000|2023-06-15 00:40:00|1873.9|1873.6|1873.3|1873|1873.9|1873.6|1873.2|1872.9|23
1686789900000|2023-06-15 00:45:00|1873.4|1873.1|1873.3|1873|1873.5|1873.2|1873.1|1872.8|13
1686790200000|2023-06-15 00:50:00|1873.4|1873.1|1873.1|1872.8|1873.4|1873.1|1873|1872.7|20
1686790500000|2023-06-15 00:55:00|1873.2|1872.9|1873.3|1873|1873.4|1873.1|1872.9|1872.6|30
1686790800000|2023-06-15 01:00:00|1873.2|1872.9|1873.2|1872.9|1873.8|1873.5|1873.1|1872.8|40
1686791100000|2023-06-15 01:05:00|1873.1|1872.8|1872.2|1871.9|1873.1|1872.8|1872|1871.7|115
1686791400000|2023-06-15 01:10:00|1872.1|1871.8|1871.8|1871.5|1872.1|1871.8|1871.5|1871.2|80
1686791700000|2023-06-15 01:15:00|1871.7|1871.4|1870.2|1869.9|1871.8|1871.5|1869.6|1869.3|193
1686792000000|2023-06-15 01:20:00|1870.3|1870|1869.6|1869.3|1870.6|1870.3|1869.3|1869|90
1686792300000|2023-06-15 01:25:00|1869.5|1869.2|1869.4|1869.1|1869.9|1869.6|1869|1868.7|68
1686792600000|2023-06-15 01:30:00|1869.3|1869|1869.5|1869.2|1870.3|1870|1869.1|1868.8|225
1686792900000|2023-06-15 01:35:00|1869.4|1869.1|1869.8|1869.5|1870.1|1869.8|1868.9|1868.6|116
1686793200000|2023-06-15 01:40:00|1869.7|1869.4|1869|1868.7|1869.8|1869.5|1868.9|1868.6|39
1686793500000|2023-06-15 01:45:00|1868.9|1868.6|1868.3|1868|1869|1868.7|1868.2|1867.9|130
1686793800000|2023-06-15 01:50:00|1868.2|1867.9|1868.9|1868.6|1869.4|1869.1|1868.1|1867.8|93
1686794100000|2023-06-15 01:55:00|1868.8|1868.5|1869.1|1868.8|1869.1|1868.8|1868.6|1868.3|53
1686794400000|2023-06-15 02:00:00|1869|1868.7|1868.9|1868.6|1869.2|1868.9|1868.2|1867.9|153
1686794700000|2023-06-15 02:05:00|1868.8|1868.5|1868.8|1868.5|1869.2|1868.9|1868.7|1868.4|34
1686795000000|2023-06-15 02:10:00|1868.7|1868.4|1868.7|1868.4|1868.9|1868.6|1867.8|1867.5|131
1686795300000|2023-06-15 02:15:00|1868.6|1868.3|1868.9|1868.6|1869.2|1868.9|1868.6|1868.3|45
1686795600000|2023-06-15 02:20:00|1869|1868.7|1868.6|1868.3|1869.1|1868.8|1868.5|1868.2|44
1686795900000|2023-06-15 02:25:00|1868.5|1868.2|1868.8|1868.5|1869.1|1868.8|1868.3|1868|74
1686796200000|2023-06-15 02:30:00|1868.9|1868.6|1868.4|1868.1|1869.2|1868.9|1868.3|1868|17
1686796500000|2023-06-15 02:35:00|1868.5|1868.2|1869.4|1869.1|1869.5|1869.2|1868.5|1868.2|23
1686796800000|2023-06-15 02:40:00|1869.3|1869|1868.9|1868.6|1869.3|1869|1868.6|1868.3|21
1686797100000|2023-06-15 02:45:00|1868.8|1868.5|1869.3|1869|1869.5|1869.2|1868.8|1868.5|27
1686797400000|2023-06-15 02:50:00|1869.2|1868.9|1869.7|1869.4|1869.8|1869.5|1869.2|1868.9|69
1686797700000|2023-06-15 02:55:00|1869.6|1869.3|1869.4|1869.1|1869.8|1869.5|1869.3|1869|45
1686798000000|2023-06-15 03:00:00|1869.5|1869.2|1869.8|1869.5|1870|1869.7|1869.4|1869.1|30
1686798300000|2023-06-15 03:05:00|1869.7|1869.4|1870.2|1869.9|1870.4|1870.1|1869.7|1869.4|38
1686798600000|2023-06-15 03:10:00|1870.1|1869.8|1870.1|1869.8|1870.2|1869.9|1869.7|1869.4|29
1686798900000|2023-06-15 03:15:00|1870|1869.7|1870.1|1869.8|1870.4|1870.1|1869.9|1869.6|35
1686799200000|2023-06-15 03:20:00|1870.2|1869.9|1870.4|1870.1|1870.4|1870.1|1869.9|1869.6|18
1686799500000|2023-06-15 03:25:00|1870.3|1870|1870.3|1870|1870.4|1870.1|1870|1869.7|12
1686799800000|2023-06-15 03:30:00|1870.2|1869.9|1870.7|1870.4|1870.7|1870.4|1870.1|1869.8|34
1686800100000|2023-06-15 03:35:00|1870.8|1870.5|1871.1|1870.8|1871.4|1871.1|1870.8|1870.5|40
1686800400000|2023-06-15 03:40:00|1871|1870.7|1871.3|1871|1871.5|1871.2|1871|1870.7|38
1686800700000|2023-06-15 03:45:00|1871.4|1871.1|1871.2|1870.9|1871.4|1871.1|1871.1|1870.8|10
1686801000000|2023-06-15 03:50:00|1871.3|1871|1871.4|1871.1|1871.5|1871.2|1871.2|1870.9|18
1686801300000|2023-06-15 03:55:00|1871.3|1871|1871.6|1871.3|1871.6|1871.3|1871.2|1870.9|15
1686801600000|2023-06-15 04:00:00|1871.5|1871.2|1871.7|1871.4|1871.7|1871.4|1871.4|1871.1|42
1686801900000|2023-06-15 04:05:00|1871.6|1871.3|1871.9|1871.6|1871.9|1871.6|1871.5|1871.2|43
1686802200000|2023-06-15 04:10:00|1871.8|1871.5|1871.6|1871.3|1871.9|1871.6|1871.4|1871.1|18
1686802500000|2023-06-15 04:15:00|1871.7|1871.4|1872.1|1871.8|1872.2|1871.9|1871.6|1871.3|60
1686802800000|2023-06-15 04:20:00|1872|1871.7|1872.1|1871.8|1872.4|1872.1|1871.9|1871.6|26
1686803100000|2023-06-15 04:25:00|1872|1871.7|1871.9|1871.6|1872.1|1871.8|1871.7|1871.4|13
1686803400000|2023-06-15 04:30:00|1871.8|1871.5|1872.3|1872|1872.3|1872|1871.5|1871.2|48
1686803700000|2023-06-15 04:35:00|1872.4|1872.1|1872.7|1872.4|1872.9|1872.6|1872.4|1872.1|62
1686804000000|2023-06-15 04:40:00|1872.6|1872.3|1872.4|1872.1|1872.7|1872.4|1872.2|1871.9|33
1686804300000|2023-06-15 04:45:00|1872.5|1872.2|1873.1|1872.8|1873.1|1872.8|1872.4|1872.1|51
1686804600000|2023-06-15 04:50:00|1873|1872.7|1873.2|1872.9|1873.2|1872.9|1872.9|1872.6|29
1686804900000|2023-06-15 04:55:00|1873.1|1872.8|1872.9|1872.6|1873.2|1872.9|1872.7|1872.4|23
1686805200000|2023-06-15 05:00:00|1872.8|1872.5|1872.2|1871.9|1873|1872.7|1871.8|1871.5|81
1686805500000|2023-06-15 05:05:00|1872.1|1871.8|1872|1871.7|1872.3|1872|1871.8|1871.5|29
1686805800000|2023-06-15 05:10:00|1872.1|1871.8|1871.7|1871.4|1872.2|1871.9|1871.2|1870.9|90
1686806100000|2023-06-15 05:15:00|1871.8|1871.5|1872.5|1872.2|1872.6|1872.3|1871.8|1871.5|54
1686806400000|2023-06-15 05:20:00|1872.6|1872.3|1872.3|1872|1872.8|1872.5|1872.1|1871.8|52
1686806700000|2023-06-15 05:25:00|1872.2|1871.9|1873.3|1873|1873.6|1873.3|1872.1|1871.8|104
1686807000000|2023-06-15 05:30:00|1873.5|1873.2|1873.7|1873.4|1874.1|1873.8|1873.4|1873.1|115
1686807300000|2023-06-15 05:35:00|1873.8|1873.5|1873.3|1873|1874|1873.7|1873.2|1872.9|26
1686807600000|2023-06-15 05:40:00|1873.2|1872.9|1873.4|1873.1|1873.5|1873.2|1873.1|1872.8|111
1686807900000|2023-06-15 05:45:00|1873.3|1873|1873.1|1872.8|1873.7|1873.4|1873|1872.7|27
1686808200000|2023-06-15 05:50:00|1873|1872.7|1873.2|1872.9|1873.3|1873|1872.7|1872.4|123
1686808500000|2023-06-15 05:55:00|1873.1|1872.8|1873.4|1873.1|1873.6|1873.3|1873|1872.7|53
1686808800000|2023-06-15 06:00:00|1873.5|1873.2|1871.5|1871.2|1873.6|1873.3|1871.2|1870.9|165
1686809100000|2023-06-15 06:05:00|1871.4|1871.1|1872.2|1871.9|1872.7|1872.4|1871.4|1871.1|62
1686809400000|2023-06-15 06:10:00|1872.3|1872|1872.5|1872.2|1872.6|1872.3|1872.1|1871.8|36
1686809700000|2023-06-15 06:15:00|1872.4|1872.1|1871.2|1870.9|1872.4|1872.1|1871|1870.7|68
1686810000000|2023-06-15 06:20:00|1871.1|1870.8|1871.5|1871.2|1872|1871.7|1871|1870.7|54
1686810300000|2023-06-15 06:25:00|1871.4|1871.1|1870.9|1870.6|1871.7|1871.4|1870.4|1870.1|130
1686810600000|2023-06-15 06:30:00|1870.8|1870.5|1870.4|1870.1|1871.1|1870.8|1870.2|1869.9|53
1686810900000|2023-06-15 06:35:00|1870.3|1870|1870.3|1870|1870.5|1870.2|1869.6|1869.3|135
1686811200000|2023-06-15 06:40:00|1870.2|1869.9|1870.4|1870.1|1870.8|1870.5|1870.2|1869.9|100
1686811500000|2023-06-15 06:45:00|1870.3|1870|1870.5|1870.2|1870.9|1870.6|1870.1|1869.8|56
1686811800000|2023-06-15 06:50:00|1870.4|1870.1|1871.4|1871.1|1871.4|1871.1|1870.4|1870.1|108
1686812100000|2023-06-15 06:55:00|1871.3|1871|1871.3|1871|1871.7|1871.4|1871.2|1870.9|95
1686812400000|2023-06-15 07:00:00|1871.5|1871.2|1867.8|1867.5|1871.5|1871.2|1867.5|1867.2|509
1686812700000|2023-06-15 07:05:00|1867.9|1867.6|1867.9|1867.6|1869.4|1869.1|1866.8|1866.5|913
1686813000000|2023-06-15 07:10:00|1867.7|1867.4|1867.7|1867.4|1867.8|1867.5|1866.3|1866|258
1686813300000|2023-06-15 07:15:00|1867.9|1867.6|1869.4|1869.1|1869.5|1869.2|1867.7|1867.4|115
1686813600000|2023-06-15 07:20:00|1869.3|1869|1869.6|1869.3|1870.3|1870|1869.3|1869|141
1686813900000|2023-06-15 07:25:00|1869.5|1869.2|1869.9|1869.6|1869.9|1869.6|1869.3|1869|88
1686814200000|2023-06-15 07:30:00|1869.7|1869.4|1871.5|1871.2|1871.7|1871.4|1869.7|1869.4|200
1686814500000|2023-06-15 07:35:00|1871.4|1871.1|1869.6|1869.3|1871.4|1871.1|1869.2|1868.9|106
1686814800000|2023-06-15 07:40:00|1869.5|1869.2|1869|1868.7|1869.8|1869.5|1868.2|1867.9|107
1686815100000|2023-06-15 07:45:00|1868.9|1868.6|1870.6|1870.3|1870.6|1870.3|1868.9|1868.6|99
1686815400000|2023-06-15 07:50:00|1870.8|1870.5|1870.8|1870.5|1870.9|1870.6|1870.3|1870|145
1686815700000|2023-06-15 07:55:00|1870.7|1870.4|1871.5|1871.2|1871.7|1871.4|1870.6|1870.3|80
1686816000000|2023-06-15 08:00:00|1871.4|1871.1|1872.9|1872.6|1873.1|1872.8|1871|1870.7|307
1686816300000|2023-06-15 08:05:00|1872.8|1872.5|1871.9|1871.6|1872.8|1872.5|1871|1870.7|81
1686816600000|2023-06-15 08:10:00|1872|1871.7|1872|1871.7|1872.2|1871.9|1871.1|1870.8|108
1686816900000|2023-06-15 08:15:00|1871.9|1871.6|1872.7|1872.4|1873|1872.7|1871.8|1871.5|103
1686817200000|2023-06-15 08:20:00|1872.6|1872.3|1872.6|1872.3|1872.9|1872.6|1871.7|1871.4|163
1686817500000|2023-06-15 08:25:00|1872.5|1872.2|1872.3|1872|1872.6|1872.3|1871.9|1871.6|159
1686817800000|2023-06-15 08:30:00|1872.2|1871.9|1871.8|1871.5|1872.5|1872.2|1871.5|1871.2|168
1686818100000|2023-06-15 08:35:00|1871.9|1871.6|1871.4|1871.1|1872.2|1871.9|1871.4|1871.1|108
1686818400000|2023-06-15 08:40:00|1871.3|1871|1870|1869.7|1871.4|1871.1|1869.6|1869.3|256
1686818700000|2023-06-15 08:45:00|1869.9|1869.6|1869.9|1869.6|1870.5|1870.2|1869.3|1869|171
1686819000000|2023-06-15 08:50:00|1869.8|1869.5|1870.1|1869.8|1870.5|1870.2|1869.6|1869.3|112
1686819300000|2023-06-15 08:55:00|1870|1869.7|1870|1869.7|1870.4|1870.1|1869.4|1869.1|197
1686819600000|2023-06-15 09:00:00|1869.9|1869.6|1870.8|1870.5|1870.8|1870.5|1869.8|1869.5|252
1686819900000|2023-06-15 09:05:00|1871.1|1870.8|1870.3|1870|1871.2|1870.9|1869.7|1869.4|141
1686820200000|2023-06-15 09:10:00|1870.2|1869.9|1870.7|1870.4|1870.9|1870.6|1870.2|1869.9|107
1686820500000|2023-06-15 09:15:00|1870.5|1870.2|1869.1|1868.8|1870.8|1870.5|1869.1|1868.8|118
1686820800000|2023-06-15 09:20:00|1869.2|1868.9|1868.1|1867.8|1869.6|1869.3|1867.7|1867.4|243
1686821100000|2023-06-15 09:25:00|1868.3|1868|1868.4|1868.1|1869.1|1868.8|1868|1867.7|203
1686821400000|2023-06-15 09:30:00|1868.5|1868.2|1869.4|1869.1|1870|1869.7|1868.4|1868.1|306
1686821700000|2023-06-15 09:35:00|1869.5|1869.2|1869.7|1869.4|1870.1|1869.8|1869|1868.7|89
1686822000000|2023-06-15 09:40:00|1869.6|1869.3|1870.2|1869.9|1870.4|1870.1|1869.2|1868.9|170
1686822300000|2023-06-15 09:45:00|1870.1|1869.8|1869.4|1869.1|1870.8|1870.5|1869.3|1869|181
1686822600000|2023-06-15 09:50:00|1869.3|1869|1868.8|1868.5|1869.8|1869.5|1868.6|1868.3|170
1686822900000|2023-06-15 09:55:00|1868.7|1868.4|1869.6|1869.3|1870|1869.7|1868.6|1868.3|99
1686823200000|2023-06-15 10:00:00|1869.5|1869.2|1870|1869.7|1870.1|1869.8|1869.5|1869.2|103
1686823500000|2023-06-15 10:05:00|1869.9|1869.6|1869.3|1869|1870.3|1870|1869.1|1868.8|87
1686823800000|2023-06-15 10:10:00|1869.2|1868.9|1868.5|1868.2|1869.8|1869.5|1868.3|1868|181
1686824100000|2023-06-15 10:15:00|1868.7|1868.4|1866.2|1865.9|1869|1868.7|1866|1865.7|831
1686824400000|2023-06-15 10:20:00|1866.1|1865.8|1866.1|1865.8|1866.9|1866.6|1865.8|1865.5|325
1686824700000|2023-06-15 10:25:00|1866|1865.7|1866.3|1866|1866.6|1866.3|1865|1864.7|268
1686825000000|2023-06-15 10:30:00|1866.4|1866.1|1864.6|1864.3|1866.6|1866.3|1864.3|1864|250
1686825300000|2023-06-15 10:35:00|1864.5|1864.2|1864.6|1864.3|1865.2|1864.9|1864.5|1864.2|176
1686825600000|2023-06-15 10:40:00|1864.7|1864.4|1864.2|1863.9|1864.8|1864.5|1863.7|1863.4|321
1686825900000|2023-06-15 10:45:00|1864.3|1864|1863.4|1863.1|1864.4|1864.1|1863.2|1862.9|193
1686826200000|2023-06-15 10:50:00|1863.5|1863.2|1863|1862.7|1863.6|1863.3|1862.8|1862.5|202
1686826500000|2023-06-15 10:55:00|1862.9|1862.6|1863.7|1863.4|1864|1863.7|1862.9|1862.6|188
1686826800000|2023-06-15 11:00:00|1863.8|1863.5|1864.2|1863.9|1864.6|1864.3|1863.8|1863.5|306
1686827100000|2023-06-15 11:05:00|1864.1|1863.8|1864.6|1864.3|1864.7|1864.4|1863.5|1863.2|323
1686827400000|2023-06-15 11:10:00|1864.5|1864.2|1863.8|1863.5|1864.5|1864.2|1863|1862.7|310
1686827700000|2023-06-15 11:15:00|1863.7|1863.4|1863.8|1863.5|1864.6|1864.3|1863.7|1863.4|143
1686828000000|2023-06-15 11:20:00|1863.7|1863.4|1864.9|1864.6|1865.1|1864.8|1863.6|1863.3|356
1686828300000|2023-06-15 11:25:00|1864.8|1864.5|1866.1|1865.8|1866.3|1866|1864.8|1864.5|977
1686828600000|2023-06-15 11:30:00|1866|1865.7|1868.4|1868.1|1868.5|1868.2|1865.9|1865.6|488
1686828900000|2023-06-15 11:35:00|1868.5|1868.2|1867.5|1867.2|1868.6|1868.3|1867.4|1867.1|1108
1686829200000|2023-06-15 11:40:00|1867.4|1867.1|1868.8|1868.5|1869.2|1868.9|1867.4|1867.1|444
1686829500000|2023-06-15 11:45:00|1868.9|1868.6|1869.1|1868.8|1869.6|1869.3|1868.7|1868.4|463
1686829800000|2023-06-15 11:50:00|1869.5|1869.2|1868.8|1868.5|1870.4|1870.1|1868|1867.7|543
1686830100000|2023-06-15 11:55:00|1868.9|1868.6|1869.1|1868.8|1869.5|1869.2|1868.3|1868|252
1686830400000|2023-06-15 12:00:00|1869|1868.7|1869.5|1869.2|1869.8|1869.5|1868.6|1868.3|569
1686830700000|2023-06-15 12:05:00|1869.6|1869.3|1869.4|1869.1|1869.9|1869.6|1868.2|1867.9|349
1686831000000|2023-06-15 12:10:00|1869.3|1869|1870.2|1869.9|1870.5|1870.2|1868.7|1868.4|277
1686831300000|2023-06-15 12:15:00|1870.1|1869.8|1868.1|1867.8|1870.3|1870|1867.4|1867.1|503
1686831600000|2023-06-15 12:20:00|1868|1867.7|1866.5|1866.2|1868.7|1868.4|1866.3|1866|835
1686831900000|2023-06-15 12:25:00|1866.4|1866.1|1865.3|1865|1866.4|1866.1|1864.1|1863.8|1284
1686832200000|2023-06-15 12:30:00|1864|1863.7|1862.2|1861.9|1867.4|1867.1|1861.2|1860.9|1548
1686832500000|2023-06-15 12:35:00|1862.1|1861.8|1856.4|1856.1|1862.1|1861.8|1856.3|1856|2242
1686832800000|2023-06-15 12:40:00|1856.5|1856.2|1861.4|1861.1|1861.6|1861.3|1855.9|1855.6|982
1686833100000|2023-06-15 12:45:00|1861.3|1861|1864.8|1864.5|1865.8|1865.5|1861.3|1861|1286
1686833400000|2023-06-15 12:50:00|1864.9|1864.6|1863.7|1863.4|1865.5|1865.2|1863.1|1862.8|536
1686833700000|2023-06-15 12:55:00|1863.8|1863.5|1862.3|1862|1864|1863.7|1861.9|1861.6|515
1686834000000|2023-06-15 13:00:00|1862.4|1862.1|1864.5|1864.2|1864.7|1864.4|1860.7|1860.4|1144
1686834300000|2023-06-15 13:05:00|1864.4|1864.1|1863.2|1862.9|1865.2|1864.9|1862.7|1862.4|733
1686834600000|2023-06-15 13:10:00|1863.1|1862.8|1862.9|1862.6|1864.1|1863.8|1861.6|1861.3|557
1686834900000|2023-06-15 13:15:00|1862.8|1862.5|1866|1865.7|1866.2|1865.9|1862.8|1862.5|780
1686835200000|2023-06-15 13:20:00|1866.1|1865.8|1864.6|1864.3|1866.3|1866|1863.3|1863|1641
1686835500000|2023-06-15 13:25:00|1864.5|1864.2|1864.6|1864.3|1865.9|1865.6|1863.9|1863.6|980
1686835800000|2023-06-15 13:30:00|1864.7|1864.4|1865.3|1865|1869.4|1869.1|1862.8|1862.5|8275
1686836100000|2023-06-15 13:35:00|1864.9|1864.6|1872|1871.7|1872.8|1872.5|1864|1863.7|5604
1686836400000|2023-06-15 13:40:00|1871.3|1871|1868|1867.7|1873.5|1873.2|1865.8|1865.5|4955
1686836700000|2023-06-15 13:45:00|1868.3|1868|1872.4|1872.1|1872.4|1872.1|1866|1865.7|4289
1686837000000|2023-06-15 13:50:00|1872.7|1872.4|1872.2|1871.9|1875.2|1874.9|1871.2|1870.9|4469
1686837300000|2023-06-15 13:55:00|1872.4|1872.1|1875.7|1875.4|1875.7|1875.4|1870.9|1870.6|2622
1686837600000|2023-06-15 14:00:00|1876.1|1875.8|1876.9|1876.6|1878.9|1878.6|1875.7|1875.4|3972
1686837900000|2023-06-15 14:05:00|1877.4|1877.1|1875.2|1874.9|1878.1|1877.8|1873.7|1873.4|4828
1686838200000|2023-06-15 14:10:00|1875.4|1875.1|1874.6|1874.3|1877.7|1877.4|1874.1|1873.8|2655
1686838500000|2023-06-15 14:15:00|1874.7|1874.4|1874.5|1874.2|1875|1874.7|1871.7|1871.4|3055
1686838800000|2023-06-15 14:20:00|1874.6|1874.3|1874.2|1873.9|1876.7|1876.4|1873|1872.7|1826
1686839100000|2023-06-15 14:25:00|1874.3|1874|1875.7|1875.4|1877.4|1877.1|1874.1|1873.8|1358
1686839400000|2023-06-15 14:30:00|1875.8|1875.5|1872.4|1872.1|1876.7|1876.4|1871.1|1870.8|2257
1686839700000|2023-06-15 14:35:00|1872.3|1872|1868.3|1868|1872.7|1872.4|1867.4|1867.1|2611
1686840000000|2023-06-15 14:40:00|1868.2|1867.9|1871.2|1870.9|1872.1|1871.8|1867.4|1867.1|1818
1686840300000|2023-06-15 14:45:00|1871.1|1870.8|1871.8|1871.5|1873.8|1873.5|1871|1870.7|2120
1686840600000|2023-06-15 14:50:00|1871.9|1871.6|1867.6|1867.3|1872.3|1872|1866.6|1866.3|2452
1686840900000|2023-06-15 14:55:00|1867.2|1866.9|1868.4|1868.1|1868.9|1868.6|1866.9|1866.6|1491
1686841200000|2023-06-15 15:00:00|1868.5|1868.2|1867.9|1867.6|1869.6|1869.3|1866.1|1865.8|2029
1686841500000|2023-06-15 15:05:00|1867.8|1867.5|1867.9|1867.6|1868.6|1868.3|1866.8|1866.5|2728
1686841800000|2023-06-15 15:10:00|1868.1|1867.8|1868.7|1868.4|1870.4|1870.1|1866.9|1866.6|2540
1686842100000|2023-06-15 15:15:00|1868.8|1868.5|1872|1871.7|1873.4|1873.1|1868.7|1868.4|2020
1686842400000|2023-06-15 15:20:00|1872.1|1871.8|1874.7|1874.4|1876.6|1876.3|1871.9|1871.6|1974
1686842700000|2023-06-15 15:25:00|1874.6|1874.3|1877.7|1877.4|1878|1877.7|1873.9|1873.6|1488
1686843000000|2023-06-15 15:30:00|1877.8|1877.5|1877.2|1876.9|1878.7|1878.4|1875.4|1875.1|2564
1686843300000|2023-06-15 15:35:00|1877.3|1877|1878.8|1878.5|1879.3|1879|1877|1876.7|2073
1686843600000|2023-06-15 15:40:00|1879|1878.7|1876.7|1876.4|1879.9|1879.6|1876.5|1876.2|2305
1686843900000|2023-06-15 15:45:00|1876.8|1876.5|1874.7|1874.4|1878.3|1878|1874.4|1874.1|2741
1686844200000|2023-06-15 15:50:00|1874.6|1874.3|1875|1874.7|1875.8|1875.5|1873.6|1873.3|1158
1686844500000|2023-06-15 15:55:00|1874.9|1874.6|1875.2|1874.9|1875.9|1875.6|1873.8|1873.5|1900
1686844800000|2023-06-15 16:00:00|1875.3|1875|1876.6|1876.3|1876.6|1876.3|1874.9|1874.6|1479
1686845100000|2023-06-15 16:05:00|1876.5|1876.2|1875.5|1875.2|1876.5|1876.2|1874.8|1874.5|1241
1686845400000|2023-06-15 16:10:00|1875.6|1875.3|1872.4|1872.1|1875.9|1875.6|1872.2|1871.9|1082
1686845700000|2023-06-15 16:15:00|1872.5|1872.2|1873.9|1873.6|1874.2|1873.9|1872.2|1871.9|1313
1686846000000|2023-06-15 16:20:00|1873.8|1873.5|1873.9|1873.6|1874.9|1874.6|1873.6|1873.3|1617
1686846300000|2023-06-15 16:25:00|1873.8|1873.5|1873.9|1873.6|1874.3|1874|1872.8|1872.5|777
1686846600000|2023-06-15 16:30:00|1874|1873.7|1872.6|1872.3|1874.8|1874.5|1872.3|1872|1175
1686846900000|2023-06-15 16:35:00|1872.7|1872.4|1873.8|1873.5|1874.7|1874.4|1872.6|1872.3|1117
1686847200000|2023-06-15 16:40:00|1873.7|1873.4|1873.5|1873.2|1874.7|1874.4|1873.4|1873.1|1117
1686847500000|2023-06-15 16:45:00|1873.4|1873.1|1874.2|1873.9|1874.5|1874.2|1872.4|1872.1|1075
1686847800000|2023-06-15 16:50:00|1874.3|1874|1873.2|1872.9|1874.8|1874.5|1873|1872.7|845
1686848100000|2023-06-15 16:55:00|1873.1|1872.8|1874.9|1874.6|1875.2|1874.9|1872.5|1872.2|699
1686848400000|2023-06-15 17:00:00|1875|1874.7|1873.3|1873|1875.3|1875|1873.1|1872.8|1107
1686848700000|2023-06-15 17:05:00|1873.1|1872.8|1872|1871.7|1873.5|1873.2|1870.8|1870.5|1796
1686849000000|2023-06-15 17:10:00|1871.9|1871.6|1872.1|1871.8|1873.6|1873.3|1871.1|1870.8|2743
1686849300000|2023-06-15 17:15:00|1872|1871.7|1871.4|1871.1|1872.5|1872.2|1870.4|1870.1|1586
1686849600000|2023-06-15 17:20:00|1871.5|1871.2|1872.2|1871.9|1872.7|1872.4|1871.4|1871.1|1262
1686849900000|2023-06-15 17:25:00|1872.3|1872|1873.7|1873.4|1873.7|1873.4|1871.6|1871.3|895
1686850200000|2023-06-15 17:30:00|1873.8|1873.5|1874.6|1874.3|1875.1|1874.8|1873.5|1873.2|1008
1686850500000|2023-06-15 17:35:00|1874.5|1874.2|1874.7|1874.4|1875.3|1875|1874|1873.7|1090
1686850800000|2023-06-15 17:40:00|1874.8|1874.5|1878.1|1877.8|1878.1|1877.8|1874.8|1874.5|2163
1686851100000|2023-06-15 17:45:00|1878.3|1878|1879.4|1879.1|1879.4|1879.1|1877.9|1877.6|1832
1686851400000|2023-06-15 17:50:00|1879.3|1879|1879.7|1879.4|1880.3|1880|1878.9|1878.6|1595
1686851700000|2023-06-15 17:55:00|1879.8|1879.5|1881|1880.7|1882|1881.7|1879.7|1879.4|1815
1686852000000|2023-06-15 18:00:00|1881.2|1880.9|1881.7|1881.4|1882.5|1882.2|1880.8|1880.5|2414
1686852300000|2023-06-15 18:05:00|1881.8|1881.5|1880.6|1880.3|1881.9|1881.6|1880.2|1879.9|2410
1686852600000|2023-06-15 18:10:00|1880.5|1880.2|1880.7|1880.4|1881.8|1881.5|1879.8|1879.5|2138
1686852900000|2023-06-15 18:15:00|1880.6|1880.3|1879|1878.7|1880.7|1880.4|1878.3|1878|1974
1686853200000|2023-06-15 18:20:00|1878.9|1878.6|1879.5|1879.2|1879.5|1879.2|1877.1|1876.8|2281
1686853500000|2023-06-15 18:25:00|1879.4|1879.1|1880.5|1880.2|1880.8|1880.5|1879.1|1878.8|1404
1686853800000|2023-06-15 18:30:00|1880.4|1880.1|1882.9|1882.6|1883.1|1882.8|1880.2|1879.9|1786
1686854100000|2023-06-15 18:35:00|1882.8|1882.5|1883.6|1883.3|1884.9|1884.6|1882.5|1882.2|2147
1686854400000|2023-06-15 18:40:00|1883.7|1883.4|1884.3|1884|1884.4|1884.1|1882.9|1882.6|1084
1686854700000|2023-06-15 18:45:00|1884.4|1884.1|1884.1|1883.8|1884.6|1884.3|1882.7|1882.4|1784
1686855000000|2023-06-15 18:50:00|1883.9|1883.6|1887.1|1886.8|1887.1|1886.8|1883.9|1883.6|2177
1686855300000|2023-06-15 18:55:00|1887.2|1886.9|1888|1887.7|1889.3|1889|1886.6|1886.3|1763
1686855600000|2023-06-15 19:00:00|1888.3|1888|1886.5|1886.2|1888.9|1888.6|1885.6|1885.3|2137
1686855900000|2023-06-15 19:05:00|1886.6|1886.3|1885.6|1885.3|1886.8|1886.5|1884.4|1884.1|2612
1686856200000|2023-06-15 19:10:00|1885.5|1885.2|1888.4|1888.1|1888.5|1888.2|1884.6|1884.3|1989
1686856500000|2023-06-15 19:15:00|1888.5|1888.2|1884.9|1884.6|1889.4|1889.1|1884.8|1884.5|1883
1686856800000|2023-06-15 19:20:00|1885.1|1884.8|1884.3|1884|1885.8|1885.5|1883.5|1883.2|2243
1686857100000|2023-06-15 19:25:00|1884.4|1884.1|1885|1884.7|1885|1884.7|1883.2|1882.9|1423
1686857400000|2023-06-15 19:30:00|1885.1|1884.8|1885.4|1885.1|1886.6|1886.3|1884.9|1884.6|1981
1686857700000|2023-06-15 19:35:00|1885.3|1885|1884.7|1884.4|1885.9|1885.6|1883.6|1883.3|1762
1686858000000|2023-06-15 19:40:00|1884.9|1884.6|1886.2|1885.9|1887|1886.7|1884.7|1884.4|2972
1686858300000|2023-06-15 19:45:00|1886.1|1885.8|1888.5|1888.2|1888.9|1888.6|1885.9|1885.6|3575
1686858600000|2023-06-15 19:50:00|1890|1889.7|1887.6|1887.3|1890.4|1890.1|1887.3|1887|8115
1686858900000|2023-06-15 19:55:00|1887.2|1886.9|1889.9|1889.6|1889.9|1889.6|1884.9|1884.6|17037
1686859200000|2023-06-15 20:00:00|1889.8|1889.5|1888|1887.7|1890.3|1890|1887.6|1887.3|8170
1686859500000|2023-06-15 20:05:00|1887.9|1887.6|1886.5|1886.2|1887.9|1887.6|1885.8|1885.5|1731
1686859800000|2023-06-15 20:10:00|1886.6|1886.3|1885.9|1885.6|1886.9|1886.6|1885.4|1885.1|969
1686860100000|2023-06-15 20:15:00|1885.8|1885.5|1886.6|1886.3|1886.8|1886.5|1885.6|1885.3|411
1686860400000|2023-06-15 20:20:00|1886.5|1886.2|1886.5|1886.2|1886.9|1886.6|1886.3|1886|250
1686860700000|2023-06-15 20:25:00|1886.4|1886.1|1886.8|1886.5|1887|1886.7|1886.4|1886.1|261
1686861000000|2023-06-15 20:30:00|1886.9|1886.6|1886.2|1885.9|1886.9|1886.6|1886.1|1885.8|113
1686861300000|2023-06-15 20:35:00|1886.1|1885.8|1885.8|1885.5|1886.3|1886|1885.5|1885.2|132
1686861600000|2023-06-15 20:40:00|1885.7|1885.4|1886.1|1885.8|1886.2|1885.9|1885.6|1885.3|60
1686861900000|2023-06-15 20:45:00|1886|1885.7|1886.9|1886.6|1887|1886.7|1885.7|1885.4|188
1686862200000|2023-06-15 20:50:00|1887|1886.7|1887|1886.7|1887.4|1887.1|1886.8|1886.5|154
1686862500000|2023-06-15 20:55:00|1887.1|1886.8|1885.9|1885.1|1887.1|1886.8|1885.4|1885.1|436
1686862800000|2023-06-15 21:00:00|1886|1885.2|1886.1|1885.3|1886.4|1885.6|1885.9|1885.1|0
1686863100000|2023-06-15 21:05:00|1886|1885.2|1886|1885.2|1886.1|1885.3|1885.9|1885.1|0
1686863400000|2023-06-15 21:10:00|1885.9|1885.1|1886|1885.2|1886|1885.2|1885.9|1885.1|0
1686863700000|2023-06-15 21:15:00|1886.1|1885.3|1885.3|1884.5|1886.1|1885.3|1885.3|1884.5|0
1686864000000|2023-06-15 21:20:00|1885.2|1884.4|1885.2|1884.4|1885.2|1884.4|1885.2|1884.4|0
1686864300000|2023-06-15 21:25:00|1885.3|1884.5|1885.6|1884.8|1885.6|1884.8|1885.2|1884.4|0
1686864600000|2023-06-15 21:30:00|1885.4|1884.6|1885.6|1884.8|1885.7|1884.9|1885.4|1884.6|0
1686864900000|2023-06-15 21:35:00|1885.8|1885|1885.8|1885|1886.2|1885.4|1885.8|1885|0
1686865200000|2023-06-15 21:40:00|1885.9|1885.1|1885.8|1885|1885.9|1885.1|1885.8|1885|0
1686865500000|2023-06-15 21:45:00|1885.7|1884.9|1885.7|1884.9|1885.8|1885|1885.7|1884.9|0
1686865800000|2023-06-15 21:50:00|1885.8|1885|1885.6|1884.8|1885.8|1885|1885.6|1884.8|0
1686866100000|2023-06-15 21:55:00|1885.7|1884.9|1885.7|1884.9|1885.9|1885.1|1885.6|1884.8|0
1686866400000|2023-06-15 22:00:00|1885.2|1884.4|1886.1|1885.8|1886.5|1886.2|1885.2|1884.4|134
1686866700000|2023-06-15 22:05:00|1886.2|1885.9|1886.5|1886.2|1886.8|1886.5|1886.1|1885.8|149
1686867000000|2023-06-15 22:10:00|1886.6|1886.3|1886.2|1885.9|1887.1|1886.8|1886.2|1885.9|60
1686867300000|2023-06-15 22:15:00|1886.1|1885.8|1886.2|1885.9|1887.3|1887|1886.1|1885.8|93
1686867600000|2023-06-15 22:20:00|1885.9|1885.6|1886|1885.7|1886.3|1886|1885.6|1885.3|192
1686867900000|2023-06-15 22:25:00|1886.2|1885.9|1886.3|1886|1886.3|1886|1885.8|1885.5|65
1686868200000|2023-06-15 22:30:00|1886.7|1886.4|1885.8|1885.5|1886.7|1886.4|1885.5|1885.2|193
1686868500000|2023-06-15 22:35:00|1885.9|1885.6|1885.2|1884.9|1885.9|1885.6|1885.2|1884.9|59
1686868800000|2023-06-15 22:40:00|1885.1|1884.8|1884.5|1884.2|1885.1|1884.8|1884.2|1883.9|122
1686869100000|2023-06-15 22:45:00|1884.6|1884.3|1884.9|1884.6|1884.9|1884.6|1884.4|1884.1|105
1686869400000|2023-06-15 22:50:00|1884.8|1884.5|1884.3|1884|1885|1884.7|1884.2|1883.9|23
1686869700000|2023-06-15 22:55:00|1884.2|1883.9|1884.4|1884.1|1884.4|1884.1|1884|1883.7|50
1686870000000|2023-06-15 23:00:00|1884.5|1884.2|1884.8|1884.5|1884.8|1884.5|1884.1|1883.8|62
1686870300000|2023-06-15 23:05:00|1884.7|1884.4|1884.8|1884.5|1885.1|1884.8|1884.7|1884.4|40
1686870600000|2023-06-15 23:10:00|1884.6|1884.3|1884.9|1884.6|1885.1|1884.8|1884.6|1884.3|26
1686870900000|2023-06-15 23:15:00|1884.7|1884.4|1885.1|1884.8|1885.1|1884.8|1884.6|1884.3|50
1686871200000|2023-06-15 23:20:00|1885|1884.7|1885.3|1885|1885.3|1885|1885|1884.7|13
1686871500000|2023-06-15 23:25:00|1885.4|1885.1|1885|1884.7|1885.5|1885.2|1884.9|1884.6|31
1686871800000|2023-06-15 23:30:00|1884.9|1884.6|1884.6|1884.3|1885|1884.7|1884.5|1884.2|54
1686872100000|2023-06-15 23:35:00|1884.5|1884.2|1884|1883.7|1884.5|1884.2|1883.5|1883.2|111
1686872400000|2023-06-15 23:40:00|1884.1|1883.8|1884.7|1884.4|1884.9|1884.6|1884.1|1883.8|51
1686872700000|2023-06-15 23:45:00|1884.6|1884.3|1883.7|1883.4|1884.6|1884.3|1883.6|1883.3|77
1686873000000|2023-06-15 23:50:00|1883.8|1883.5|1883.9|1883.6|1884.2|1883.9|1883.7|1883.4|85
1686873300000|2023-06-15 23:55:00|1883.8|1883.5|1883.9|1883.6|1884.4|1884.1|1883.7|1883.4|150
1686873600000|2023-06-16 00:00:00|1883.8|1883.5|1884.4|1884.1|1884.5|1884.2|1883.7|1883.4|101
1686873900000|2023-06-16 00:05:00|1884.6|1884.3|1883.9|1883.6|1884.8|1884.5|1883.7|1883.4|102
1686874200000|2023-06-16 00:10:00|1884|1883.7|1883.5|1883.2|1884.3|1884|1883.2|1882.9|73
1686874500000|2023-06-16 00:15:00|1883.6|1883.3|1883.7|1883.4|1884|1883.7|1883.5|1883.2|41
1686874800000|2023-06-16 00:20:00|1883.8|1883.5|1883.1|1882.8|1883.8|1883.5|1883.1|1882.8|107
1686875100000|2023-06-16 00:25:00|1883|1882.7|1882.8|1882.5|1883.1|1882.8|1882.6|1882.3|73
1686875400000|2023-06-16 00:30:00|1882.9|1882.6|1882.8|1882.5|1883|1882.7|1882.6|1882.3|148
1686875700000|2023-06-16 00:35:00|1882.7|1882.4|1883.2|1882.9|1883.2|1882.9|1882.7|1882.4|217
1686876000000|2023-06-16 00:40:00|1883.3|1883|1883.3|1883|1883.3|1883|1883|1882.7|63
1686876300000|2023-06-16 00:45:00|1883.4|1883.1|1882.9|1882.6|1883.4|1883.1|1882.6|1882.3|77
1686876600000|2023-06-16 00:50:00|1883|1882.7|1882.4|1882.1|1883|1882.7|1882.1|1881.8|113
1686876900000|2023-06-16 00:55:00|1882.5|1882.2|1882.8|1882.5|1882.8|1882.5|1882.4|1882.1|14
1686877200000|2023-06-16 01:00:00|1882.9|1882.6|1883.7|1883.4|1883.7|1883.4|1882.7|1882.4|71
1686877500000|2023-06-16 01:05:00|1883.8|1883.5|1882.6|1882.3|1883.8|1883.5|1882.6|1882.3|107
1686877800000|2023-06-16 01:10:00|1882.5|1882.2|1882.5|1882.2|1882.7|1882.4|1882.3|1882|97
1686878100000|2023-06-16 01:15:00|1882.7|1882.4|1883|1882.7|1883|1882.7|1882.5|1882.2|66
1686878400000|2023-06-16 01:20:00|1882.9|1882.6|1882.9|1882.6|1883.1|1882.8|1882.6|1882.3|68
1686878700000|2023-06-16 01:25:00|1883|1882.7|1882.6|1882.3|1883|1882.7|1882.5|1882.2|26
1686879000000|2023-06-16 01:30:00|1882.7|1882.4|1882.5|1882.2|1883|1882.7|1882.4|1882.1|59
1686879300000|2023-06-16 01:35:00|1882.4|1882.1|1882.4|1882.1|1882.8|1882.5|1882.4|1882.1|59
1686879600000|2023-06-16 01:40:00|1882.3|1882|1882.6|1882.3|1882.6|1882.3|1881.9|1881.6|34
1686879900000|2023-06-16 01:45:00|1882.7|1882.4|1883|1882.7|1883.1|1882.8|1882.6|1882.3|29
1686880200000|2023-06-16 01:50:00|1882.9|1882.6|1882.9|1882.6|1883|1882.7|1882.7|1882.4|23
1686880500000|2023-06-16 01:55:00|1882.8|1882.5|1882.6|1882.3|1883|1882.7|1882.6|1882.3|27
1686880800000|2023-06-16 02:00:00|1882.7|1882.4|1882.5|1882.2|1883|1882.7|1882.4|1882.1|67
1686881100000|2023-06-16 02:05:00|1882.4|1882.1|1882.2|1881.9|1882.6|1882.3|1882.2|1881.9|25
1686881400000|2023-06-16 02:10:00|1882.1|1881.8|1882.3|1882|1882.5|1882.2|1882.1|1881.8|43
1686881700000|2023-06-16 02:15:00|1882.4|1882.1|1882.6|1882.3|1882.8|1882.5|1882.3|1882|64
1686882000000|2023-06-16 02:20:00|1882.4|1882.1|1882.6|1882.3|1882.7|1882.4|1882.2|1881.9|56
1686882300000|2023-06-16 02:25:00|1882.5|1882.2|1882.3|1882|1882.8|1882.5|1882.3|1882|24
1686882600000|2023-06-16 02:30:00|1882.4|1882.1|1882.4|1882.1|1882.5|1882.2|1882.3|1882|22
1686882900000|2023-06-16 02:35:00|1882.5|1882.2|1882.5|1882.2|1882.6|1882.3|1882.3|1882|41
1686883200000|2023-06-16 02:40:00|1882.4|1882.1|1882.3|1882|1882.5|1882.2|1882.2|1881.9|25
1686883500000|2023-06-16 02:45:00|1882.4|1882.1|1882.3|1882|1882.8|1882.5|1882.1|1881.8|133
1686883800000|2023-06-16 02:50:00|1882.4|1882.1|1883|1882.7|1883.4|1883.1|1882.4|1882.1|41
1686884100000|2023-06-16 02:55:00|1883.1|1882.8|1882.5|1882.2|1883.2|1882.9|1882.4|1882.1|16
1686884400000|2023-06-16 03:00:00|1882.6|1882.3|1883.1|1882.8|1883.2|1882.9|1882.6|1882.3|15
1686884700000|2023-06-16 03:05:00|1883.2|1882.9|1882.6|1882.3|1883.4|1883.1|1882.6|1882.3|13
1686885000000|2023-06-16 03:10:00|1882.7|1882.4|1882.2|1881.9|1882.7|1882.4|1882.1|1881.8|23
1686885300000|2023-06-16 03:15:00|1882.3|1882|1881.6|1881.3|1882.3|1882|1881.5|1881.2|63
1686885600000|2023-06-16 03:20:00|1881.7|1881.4|1881.8|1881.5|1881.9|1881.6|1881.6|1881.3|7
1686885900000|2023-06-16 03:25:00|1881.9|1881.6|1882.2|1881.9|1882.2|1881.9|1881.8|1881.5|35
1686886200000|2023-06-16 03:30:00|1882.3|1882|1882.8|1882.5|1883|1882.7|1882|1881.7|48
1686886500000|2023-06-16 03:35:00|1882.7|1882.4|1882.4|1882.1|1882.9|1882.6|1882.1|1881.8|12
1686886800000|2023-06-16 03:40:00|1882.5|1882.2|1883.2|1882.9|1883.4|1883.1|1882.3|1882|62
1686887100000|2023-06-16 03:45:00|1883.3|1883|1883.3|1883|1883.5|1883.2|1883.2|1882.9|27
1686887400000|2023-06-16 03:50:00|1883.2|1882.9|1883.8|1883.5|1883.8|1883.5|1883.1|1882.8|49
1686887700000|2023-06-16 03:55:00|1883.7|1883.4|1884.4|1884.1|1884.4|1884.1|1883.7|1883.4|50
1686888000000|2023-06-16 04:00:00|1884.3|1884|1884|1883.7|1884.5|1884.2|1884|1883.7|41
1686888300000|2023-06-16 04:05:00|1884.1|1883.8|1884.6|1884.3|1884.6|1884.3|1884|1883.7|33
1686888600000|2023-06-16 04:10:00|1884.7|1884.4|1885.2|1884.9|1885.4|1885.1|1884.6|1884.3|51
1686888900000|2023-06-16 04:15:00|1885.3|1885|1886|1885.7|1886.1|1885.8|1885.2|1884.9|110
1686889200000|2023-06-16 04:20:00|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1885.8|1885.5|52
1686889500000|2023-06-16 04:25:00|1886|1885.7|1886.3|1886|1886.3|1886|1886|1885.7|64
1686889800000|2023-06-16 04:30:00|1886.2|1885.9|1885.9|1885.6|1886.3|1886|1885.8|1885.5|34
1686890100000|2023-06-16 04:35:00|1885.8|1885.5|1885.9|1885.6|1886|1885.7|1885.7|1885.4|28
1686890400000|2023-06-16 04:40:00|1886|1885.7|1886.2|1885.9|1886.3|1886|1885.9|1885.6|36
1686890700000|2023-06-16 04:45:00|1886.1|1885.8|1885.7|1885.4|1886.1|1885.8|1885.7|1885.4|45
1686891000000|2023-06-16 04:50:00|1885.8|1885.5|1885.8|1885.5|1885.9|1885.6|1885.6|1885.3|68
1686891300000|2023-06-16 04:55:00|1885.7|1885.4|1885.7|1885.4|1885.8|1885.5|1885.6|1885.3|26
1686891600000|2023-06-16 05:00:00|1885.6|1885.3|1885.2|1884.9|1885.6|1885.3|1885|1884.7|64
1686891900000|2023-06-16 05:05:00|1885.1|1884.8|1885.2|1884.9|1885.7|1885.4|1885.1|1884.8|38
1686892200000|2023-06-16 05:10:00|1885.3|1885|1885.5|1885.2|1885.5|1885.2|1885|1884.7|34
1686892500000|2023-06-16 05:15:00|1885.4|1885.1|1886|1885.7|1886|1885.7|1885.4|1885.1|55
1686892800000|2023-06-16 05:20:00|1885.9|1885.6|1886.4|1886.1|1886.6|1886.3|1885.9|1885.6|87
1686893100000|2023-06-16 05:25:00|1886.5|1886.2|1886.4|1886.1|1887|1886.7|1886.4|1886.1|78
1686893400000|2023-06-16 05:30:00|1886.3|1886|1886.7|1886.4|1887.1|1886.8|1886.3|1886|55
1686893700000|2023-06-16 05:35:00|1886.8|1886.5|1886.9|1886.6|1887.1|1886.8|1886.5|1886.2|34
1686894000000|2023-06-16 05:40:00|1886.8|1886.5|1887.3|1887|1887.3|1887|1886.8|1886.5|51
1686894300000|2023-06-16 05:45:00|1887.2|1886.9|1887|1886.7|1887.3|1887|1886.9|1886.6|63
1686894600000|2023-06-16 05:50:00|1886.9|1886.6|1887.1|1886.8|1887.4|1887.1|1886.6|1886.3|71
1686894900000|2023-06-16 05:55:00|1887|1886.7|1887.1|1886.8|1887.3|1887|1886.3|1886|131
1686895200000|2023-06-16 06:00:00|1887|1886.7|1886|1885.7|1887.1|1886.8|1885.7|1885.4|222
1686895500000|2023-06-16 06:05:00|1886.1|1885.8|1886.5|1886.2|1886.8|1886.5|1886.1|1885.8|109
1686895800000|2023-06-16 06:10:00|1886.6|1886.3|1887.1|1886.8|1887.2|1886.9|1886.2|1885.9|48
1686896100000|2023-06-16 06:15:00|1887|1886.7|1888.2|1887.9|1888.3|1888|1886.7|1886.4|122
1686896400000|2023-06-16 06:20:00|1888.3|1888|1888.7|1888.4|1888.8|1888.5|1888.1|1887.8|158
1686896700000|2023-06-16 06:25:00|1888.6|1888.3|1888.3|1888|1888.7|1888.4|1888.2|1887.9|138
1686897000000|2023-06-16 06:30:00|1888.5|1888.2|1888.7|1888.4|1888.9|1888.6|1888|1887.7|103
1686897300000|2023-06-16 06:35:00|1888.8|1888.5|1888.3|1888|1889|1888.7|1888|1887.7|60
1686897600000|2023-06-16 06:40:00|1888.2|1887.9|1887.8|1887.5|1888.3|1888|1887.5|1887.2|60
1686897900000|2023-06-16 06:45:00|1887.9|1887.6|1887.3|1887|1887.9|1887.6|1887.2|1886.9|27
1686898200000|2023-06-16 06:50:00|1887.2|1886.9|1887.6|1887.3|1887.8|1887.5|1887.1|1886.8|42
1686898500000|2023-06-16 06:55:00|1887.5|1887.2|1886.7|1886.4|1887.6|1887.3|1886.4|1886.1|114
1686898800000|2023-06-16 07:00:00|1886.6|1886.3|1886.3|1886|1886.7|1886.4|1885.2|1884.9|320
1686899100000|2023-06-16 07:05:00|1886.2|1885.9|1885.5|1885.2|1886.2|1885.9|1884.6|1884.3|199
1686899400000|2023-06-16 07:10:00|1885.4|1885.1|1884.8|1884.5|1886|1885.7|1884.1|1883.8|478
1686899700000|2023-06-16 07:15:00|1885|1884.7|1885.8|1885.5|1886.4|1886.1|1885|1884.7|223
1686900000000|2023-06-16 07:20:00|1885.9|1885.6|1885.4|1885.1|1887.2|1886.9|1885.3|1885|147
1686900300000|2023-06-16 07:25:00|1885.3|1885|1886.4|1886.1|1886.7|1886.4|1885.3|1885|73
1686900600000|2023-06-16 07:30:00|1886.5|1886.2|1886.8|1886.5|1887|1886.7|1886|1885.7|81
1686900900000|2023-06-16 07:35:00|1886.7|1886.4|1886.8|1886.5|1887.7|1887.4|1886.1|1885.8|107
1686901200000|2023-06-16 07:40:00|1886.7|1886.4|1886.9|1886.6|1887.5|1887.2|1886.5|1886.2|119
1686901500000|2023-06-16 07:45:00|1886.8|1886.5|1887.6|1887.3|1888.3|1888|1886.5|1886.2|350
1686901800000|2023-06-16 07:50:00|1887.7|1887.4|1887.8|1887.5|1888.6|1888.3|1887.3|1887|591
1686902100000|2023-06-16 07:55:00|1887.9|1887.6|1887.9|1887.6|1888.6|1888.3|1887.5|1887.2|129
1686902400000|2023-06-16 08:00:00|1888|1887.7|1888.1|1887.8|1888.9|1888.6|1887.8|1887.5|129
1686902700000|2023-06-16 08:05:00|1888|1887.7|1887.2|1886.9|1888.2|1887.9|1887|1886.7|152
1686903000000|2023-06-16 08:10:00|1887.1|1886.8|1887.2|1886.9|1888|1887.7|1887.1|1886.8|103
1686903300000|2023-06-16 08:15:00|1887.3|1887|1888.6|1888.3|1888.8|1888.5|1887|1886.7|120
1686903600000|2023-06-16 08:20:00|1888.5|1888.2|1888.4|1888.1|1888.8|1888.5|1887.9|1887.6|86
1686903900000|2023-06-16 08:25:00|1888.3|1888|1889.1|1888.8|1889.5|1889.2|1888.2|1887.9|150
1686904200000|2023-06-16 08:30:00|1889|1888.7|1890.1|1889.8|1890.9|1890.6|1889|1888.7|201
1686904500000|2023-06-16 08:35:00|1890.2|1889.9|1890.5|1890.2|1890.6|1890.3|1889.7|1889.4|138
1686904800000|2023-06-16 08:40:00|1890.6|1890.3|1891.6|1891.3|1892.1|1891.8|1890.3|1890|428
1686905100000|2023-06-16 08:45:00|1891.7|1891.4|1890.5|1890.2|1892.7|1892.4|1890|1889.7|228
1686905400000|2023-06-16 08:50:00|1890.6|1890.3|1890.8|1890.5|1890.9|1890.6|1890.1|1889.8|88
1686905700000|2023-06-16 08:55:00|1890.7|1890.4|1891.5|1891.2|1891.9|1891.6|1890.7|1890.4|223
1686906000000|2023-06-16 09:00:00|1891.6|1891.3|1892.3|1892|1892.5|1892.2|1891.5|1891.2|168
1686906300000|2023-06-16 09:05:00|1892.4|1892.1|1892.1|1891.8|1892.8|1892.5|1891.8|1891.5|187
1686906600000|2023-06-16 09:10:00|1892|1891.7|1890.5|1890.2|1892.2|1891.9|1890.5|1890.2|179
1686906900000|2023-06-16 09:15:00|1890.4|1890.1|1891.2|1890.9|1891.3|1891|1890|1889.7|168
1686907200000|2023-06-16 09:20:00|1891.1|1890.8|1892.1|1891.8|1892.2|1891.9|1890.8|1890.5|191
1686907500000|2023-06-16 09:25:00|1892|1891.7|1891.9|1891.6|1892.1|1891.8|1891.4|1891.1|75
1686907800000|2023-06-16 09:30:00|1892|1891.7|1890.7|1890.4|1892|1891.7|1890.6|1890.3|282
1686908100000|2023-06-16 09:35:00|1890.6|1890.3|1889.8|1889.5|1891.7|1891.4|1889.3|1889|839
1686908400000|2023-06-16 09:40:00|1889.7|1889.4|1890|1889.7|1890.3|1890|1889.4|1889.1|233
1686908700000|2023-06-16 09:45:00|1889.9|1889.6|1890.3|1890|1890.3|1890|1889.1|1888.8|232
1686909000000|2023-06-16 09:50:00|1890.4|1890.1|1889.7|1889.4|1890.8|1890.5|1888.8|1888.5|187
1686909300000|2023-06-16 09:55:00|1889.6|1889.3|1889.2|1888.9|1889.6|1889.3|1888.8|1888.5|309
1686909600000|2023-06-16 10:00:00|1889.3|1889|1888.4|1888.1|1889.5|1889.2|1888.3|1888|344
1686909900000|2023-06-16 10:05:00|1888.3|1888|1888|1887.7|1888.8|1888.5|1887.9|1887.6|113
1686910200000|2023-06-16 10:10:00|1887.9|1887.6|1886.5|1886.2|1888.1|1887.8|1886.5|1886.2|222
1686910500000|2023-06-16 10:15:00|1886.6|1886.3|1885.8|1885.5|1886.7|1886.4|1885.6|1885.3|120
1686910800000|2023-06-16 10:20:00|1885.7|1885.4|1885.5|1885.2|1886.2|1885.9|1884.4|1884.1|506
1686911100000|2023-06-16 10:25:00|1885.6|1885.3|1884.4|1884.1|1885.6|1885.3|1884.3|1884|166
1686911400000|2023-06-16 10:30:00|1884.3|1884|1885.3|1885|1886.1|1885.8|1884.3|1884|499
1686911700000|2023-06-16 10:35:00|1885.2|1884.9|1885.7|1885.4|1886.1|1885.8|1885.2|1884.9|135
1686912000000|2023-06-16 10:40:00|1885.9|1885.6|1885.7|1885.4|1886.3|1886|1885.1|1884.8|129
1686912300000|2023-06-16 10:45:00|1885.6|1885.3|1884.7|1884.4|1885.7|1885.4|1884.3|1884|222
1686912600000|2023-06-16 10:50:00|1884.6|1884.3|1884.6|1884.3|1884.7|1884.4|1883.6|1883.3|256
1686912900000|2023-06-16 10:55:00|1884.7|1884.4|1886|1885.7|1886|1885.7|1884.7|1884.4|112
1686913200000|2023-06-16 11:00:00|1885.9|1885.6|1886.2|1885.9|1886.4|1886.1|1885.2|1884.9|298
1686913500000|2023-06-16 11:05:00|1886.3|1886|1884.8|1884.5|1886.3|1886|1884.7|1884.4|167
1686913800000|2023-06-16 11:10:00|1884.9|1884.6|1885.7|1885.4|1885.9|1885.6|1884.6|1884.3|200
1686914100000|2023-06-16 11:15:00|1885.8|1885.5|1885.3|1885|1886.5|1886.2|1885.2|1884.9|100
1686914400000|2023-06-16 11:20:00|1885.4|1885.1|1885.1|1884.8|1885.9|1885.6|1884.9|1884.6|156
1686914700000|2023-06-16 11:25:00|1885|1884.7|1886.1|1885.8|1886.5|1886.2|1884.3|1884|405
1686915000000|2023-06-16 11:30:00|1886|1885.7|1886.2|1885.9|1886.4|1886.1|1885.4|1885.1|255
1686915300000|2023-06-16 11:35:00|1886.3|1886|1886.2|1885.9|1887.2|1886.9|1885.8|1885.5|398
1686915600000|2023-06-16 11:40:00|1886.3|1886|1884.9|1884.6|1886.4|1886.1|1884.8|1884.5|273
1686915900000|2023-06-16 11:45:00|1885|1884.7|1885.1|1884.8|1885.5|1885.2|1884.6|1884.3|270
1686916200000|2023-06-16 11:50:00|1885|1884.7|1884.6|1884.3|1885|1884.7|1884.5|1884.2|215
1686916500000|2023-06-16 11:55:00|1884.7|1884.4|1884.6|1884.3|1884.9|1884.6|1884.4|1884.1|178
1686916800000|2023-06-16 12:00:00|1884.5|1884.2|1884.9|1884.6|1885.1|1884.8|1882.5|1882.2|710
1686917100000|2023-06-16 12:05:00|1884.8|1884.5|1885.5|1885.2|1885.6|1885.3|1884|1883.7|192
1686917400000|2023-06-16 12:10:00|1885.6|1885.3|1887.2|1886.9|1888.3|1888|1885.5|1885.2|486
1686917700000|2023-06-16 12:15:00|1887.1|1886.8|1888.4|1888.1|1889.2|1888.9|1886.2|1885.9|411
1686918000000|2023-06-16 12:20:00|1888.3|1888|1889.5|1889.2|1890.2|1889.9|1888.3|1888|728
1686918300000|2023-06-16 12:25:00|1889.3|1889|1888.9|1888.6|1889.7|1889.4|1888.4|1888.1|385
1686918600000|2023-06-16 12:30:00|1889|1888.7|1890.2|1889.9|1890.3|1890|1888.7|1888.4|301
1686918900000|2023-06-16 12:35:00|1890.1|1889.8|1890.7|1890.4|1890.8|1890.5|1889.3|1889|361
1686919200000|2023-06-16 12:40:00|1890.6|1890.3|1892.2|1891.9|1892.6|1892.3|1890.3|1890|578
1686919500000|2023-06-16 12:45:00|1892.3|1892|1891.9|1891.6|1892.6|1892.3|1891.4|1891.1|293
1686919800000|2023-06-16 12:50:00|1892|1891.7|1892|1891.7|1892.4|1892.1|1891.1|1890.8|280
1686920100000|2023-06-16 12:55:00|1891.9|1891.6|1891.1|1890.8|1893.4|1893.1|1891|1890.7|613
1686920400000|2023-06-16 13:00:00|1891|1890.7|1891.3|1891|1891.8|1891.5|1890.6|1890.3|312
1686920700000|2023-06-16 13:05:00|1891.2|1890.9|1889.5|1889.2|1891.8|1891.5|1889|1888.7|507
1686921000000|2023-06-16 13:10:00|1889.4|1889.1|1890.4|1890.1|1890.6|1890.3|1887.3|1887|783
1686921300000|2023-06-16 13:15:00|1890.2|1889.9|1892|1891.7|1892|1891.7|1889.5|1889.2|681
1686921600000|2023-06-16 13:20:00|1891.9|1891.6|1896.9|1896.6|1897|1896.7|1891.6|1891.3|1456
1686921900000|2023-06-16 13:25:00|1897.2|1896.9|1893.3|1893|1897.3|1897|1891|1890.7|3747
1686922200000|2023-06-16 13:30:00|1893.6|1893.3|1892.3|1892|1899.6|1899.3|1884.9|1884.6|16469
1686922500000|2023-06-16 13:35:00|1892.4|1892.1|1890.4|1890.1|1893.6|1893.3|1886.5|1886.2|5692
1686922800000|2023-06-16 13:40:00|1890.2|1889.9|1885|1884.7|1893.3|1893|1884.4|1884.1|5793
1686923100000|2023-06-16 13:45:00|1884.8|1884.5|1884.9|1884.6|1884.9|1884.6|1880.5|1880.2|4733
1686923400000|2023-06-16 13:50:00|1884.8|1884.5|1882|1881.7|1887|1886.7|1881.6|1881.3|3776
1686923700000|2023-06-16 13:55:00|1882.4|1882.1|1878.9|1878.6|1883.4|1883.1|1877.3|1877|3182
1686924000000|2023-06-16 14:00:00|1880.3|1880|1884.1|1883.8|1884.2|1883.9|1880.1|1879.8|3711
1686924300000|2023-06-16 14:05:00|1884.2|1883.9|1885.2|1884.9|1886|1885.7|1882.2|1881.9|3631
1686924600000|2023-06-16 14:10:00|1885.6|1885.3|1882.7|1882.4|1888.9|1888.6|1882.6|1882.3|2805
1686924900000|2023-06-16 14:15:00|1882.8|1882.5|1879.1|1878.8|1884.3|1884|1878.8|1878.5|2564
1686925200000|2023-06-16 14:20:00|1878.8|1878.5|1882.4|1882.1|1884.6|1884.3|1878.7|1878.4|1938
1686925500000|2023-06-16 14:25:00|1882.5|1882.2|1882.7|1882.4|1883.7|1883.4|1880.3|1880|1870
1686925800000|2023-06-16 14:30:00|1882.6|1882.3|1882.9|1882.6|1884|1883.7|1881.1|1880.8|1666
1686926100000|2023-06-16 14:35:00|1883|1882.7|1880.1|1879.8|1883.4|1883.1|1878.9|1878.6|1947
1686926400000|2023-06-16 14:40:00|1880.2|1879.9|1874.7|1874.4|1880.2|1879.9|1873.9|1873.6|2862
1686926700000|2023-06-16 14:45:00|1874.6|1874.3|1872.9|1872.6|1875.8|1875.5|1872.7|1872.4|2304
1686927000000|2023-06-16 14:50:00|1872.7|1872.4|1874.4|1874.1|1874.8|1874.5|1872.3|1872|2165
1686927300000|2023-06-16 14:55:00|1874.5|1874.2|1873.5|1873.2|1874.8|1874.5|1873|1872.7|1320
1686927600000|2023-06-16 15:00:00|1873.4|1873.1|1871.2|1870.9|1873.7|1873.4|1870.1|1869.8|2448
1686927900000|2023-06-16 15:05:00|1871.3|1871|1871.7|1871.4|1872.3|1872|1868.4|1868.1|2157
1686928200000|2023-06-16 15:10:00|1872|1871.7|1875.3|1875|1875.8|1875.5|1871.4|1871.1|2168
1686928500000|2023-06-16 15:15:00|1875.5|1875.2|1871.4|1871.1|1875.5|1875.2|1871.2|1870.9|1518
1686928800000|2023-06-16 15:20:00|1871.3|1871|1869.5|1869.2|1871.7|1871.4|1868.7|1868.4|1606
1686929100000|2023-06-16 15:25:00|1869.4|1869.1|1869.4|1869.1|1870.9|1870.6|1866.4|1866.1|2198
1686929400000|2023-06-16 15:30:00|1869.5|1869.2|1870.6|1870.3|1872.1|1871.8|1869.5|1869.2|2090
1686929700000|2023-06-16 15:35:00|1870.5|1870.2|1866.1|1865.8|1870.5|1870.2|1865.9|1865.6|2505
1686930000000|2023-06-16 15:40:00|1866.3|1866|1867.6|1867.3|1868.7|1868.4|1866.3|1866|1181
1686930300000|2023-06-16 15:45:00|1867.7|1867.4|1866.4|1866.1|1868.8|1868.5|1865.2|1864.9|1528
1686930600000|2023-06-16 15:50:00|1866.5|1866.2|1867|1866.7|1867.2|1866.9|1864.2|1863.9|1541
1686930900000|2023-06-16 15:55:00|1866.9|1866.6|1869.7|1869.4|1869.9|1869.6|1866.6|1866.3|1811
1686931200000|2023-06-16 16:00:00|1869.8|1869.5|1869.8|1869.5|1870.7|1870.4|1869|1868.7|1351
1686931500000|2023-06-16 16:05:00|1869.7|1869.4|1868.7|1868.4|1869.9|1869.6|1867.3|1867|1111
1686931800000|2023-06-16 16:10:00|1868.8|1868.5|1868.4|1868.1|1870|1869.7|1868.3|1868|870
1686932100000|2023-06-16 16:15:00|1868.5|1868.2|1871.6|1871.3|1872.1|1871.8|1868|1867.7|1598
1686932400000|2023-06-16 16:20:00|1871.7|1871.4|1873.3|1873|1873.4|1873.1|1871|1870.7|1646
1686932700000|2023-06-16 16:25:00|1873.4|1873.1|1873.3|1873|1873.9|1873.6|1872.4|1872.1|1446
1686933000000|2023-06-16 16:30:00|1873.2|1872.9|1874.5|1874.2|1875|1874.7|1872.9|1872.6|1299
1686933300000|2023-06-16 16:35:00|1874.6|1874.3|1874|1873.7|1874.8|1874.5|1873.6|1873.3|952
1686933600000|2023-06-16 16:40:00|1873.9|1873.6|1873.4|1873.1|1874.3|1874|1873.3|1873|868
1686933900000|2023-06-16 16:45:00|1873.5|1873.2|1874.7|1874.4|1874.9|1874.6|1873.1|1872.8|1003
1686934200000|2023-06-16 16:50:00|1874.6|1874.3|1875.7|1875.4|1876.4|1876.1|1874.3|1874|1616
1686934500000|2023-06-16 16:55:00|1875.8|1875.5|1876|1875.7|1876.8|1876.5|1875.7|1875.4|890
1686934800000|2023-06-16 17:00:00|1876.1|1875.8|1875.1|1874.8|1876.8|1876.5|1875|1874.7|979
1686935100000|2023-06-16 17:05:00|1875.2|1874.9|1873.3|1873|1875.4|1875.1|1873.2|1872.9|1092
1686935400000|2023-06-16 17:10:00|1873.2|1872.9|1873.4|1873.1|1873.5|1873.2|1872.4|1872.1|848
1686935700000|2023-06-16 17:15:00|1873.5|1873.2|1872.4|1872.1|1873.8|1873.5|1872.1|1871.8|841
1686936000000|2023-06-16 17:20:00|1872.3|1872|1871.4|1871.1|1872.5|1872.2|1870.7|1870.4|988
1686936300000|2023-06-16 17:25:00|1871.3|1871|1870.8|1870.5|1872.2|1871.9|1870.2|1869.9|989
1686936600000|2023-06-16 17:30:00|1870.7|1870.4|1869.9|1869.6|1871.2|1870.9|1869.5|1869.2|1681
1686936900000|2023-06-16 17:35:00|1869.8|1869.5|1869.7|1869.4|1870.2|1869.9|1868.6|1868.3|798
1686937200000|2023-06-16 17:40:00|1869.6|1869.3|1869.4|1869.1|1870.4|1870.1|1869.1|1868.8|871
1686937500000|2023-06-16 17:45:00|1869.5|1869.2|1869.5|1869.2|1870.1|1869.8|1868.7|1868.4|1057
1686937800000|2023-06-16 17:50:00|1869.4|1869.1|1870.9|1870.6|1870.9|1870.6|1869.2|1868.9|779
1686938100000|2023-06-16 17:55:00|1870.8|1870.5|1871.7|1871.4|1872|1871.7|1869.6|1869.3|1148
1686938400000|2023-06-16 18:00:00|1871.6|1871.3|1869.8|1869.5|1871.6|1871.3|1869.5|1869.2|1007
1686938700000|2023-06-16 18:05:00|1869.7|1869.4|1870.3|1870|1871|1870.7|1869.6|1869.3|999
1686939000000|2023-06-16 18:10:00|1870.4|1870.1|1868.7|1868.4|1870.7|1870.4|1868.6|1868.3|1299
1686939300000|2023-06-16 18:15:00|1868.6|1868.3|1869.7|1869.4|1869.8|1869.5|1868.5|1868.2|1057
1686939600000|2023-06-16 18:20:00|1869.9|1869.6|1870.1|1869.8|1870.9|1870.6|1869.3|1869|1388
1686939900000|2023-06-16 18:25:00|1870|1869.7|1869.8|1869.5|1870.5|1870.2|1869.2|1868.9|829
1686940200000|2023-06-16 18:30:00|1869.7|1869.4|1867.2|1866.9|1870.1|1869.8|1866.9|1866.6|1896
1686940500000|2023-06-16 18:35:00|1867.3|1867|1868.7|1868.4|1869.1|1868.8|1867.1|1866.8|911
1686940800000|2023-06-16 18:40:00|1868.8|1868.5|1867.4|1867.1|1868.8|1868.5|1867|1866.7|1086
1686941100000|2023-06-16 18:45:00|1867.3|1867|1867.5|1867.2|1868.2|1867.9|1867.1|1866.8|596
1686941400000|2023-06-16 18:50:00|1867.6|1867.3|1868.2|1867.9|1868.6|1868.3|1867.1|1866.8|627
1686941700000|2023-06-16 18:55:00|1868.1|1867.8|1868.8|1868.5|1869.4|1869.1|1867|1866.7|1702
1686942000000|2023-06-16 19:00:00|1868.9|1868.6|1869.1|1868.8|1869.7|1869.4|1867.4|1867.1|1799
1686942300000|2023-06-16 19:05:00|1869.2|1868.9|1867.5|1867.2|1869.4|1869.1|1866.4|1866.1|1299
1686942600000|2023-06-16 19:10:00|1867.6|1867.3|1866.5|1866.2|1868.3|1868|1866.4|1866.1|1112
1686942900000|2023-06-16 19:15:00|1866.6|1866.3|1867.2|1866.9|1867.3|1867|1865.6|1865.3|1472
1686943200000|2023-06-16 19:20:00|1867.3|1867|1868.5|1868.2|1869.1|1868.8|1867.2|1866.9|946
1686943500000|2023-06-16 19:25:00|1868.3|1868|1867.3|1867|1868.7|1868.4|1866.6|1866.3|1238
1686943800000|2023-06-16 19:30:00|1867.4|1867.1|1869.3|1869|1869.5|1869.2|1867.3|1867|1587
1686944100000|2023-06-16 19:35:00|1869.4|1869.1|1869.9|1869.6|1870.5|1870.2|1869|1868.7|1622
1686944400000|2023-06-16 19:40:00|1869.8|1869.5|1869|1868.7|1869.9|1869.6|1868.9|1868.6|1619
1686944700000|2023-06-16 19:45:00|1869.1|1868.8|1871.6|1871.3|1872|1871.7|1868.9|1868.6|2158
1686945000000|2023-06-16 19:50:00|1872.2|1871.9|1872.9|1872.6|1875.2|1874.9|1872.2|1871.9|6344
1686945300000|2023-06-16 19:55:00|1873.3|1873|1872.7|1872.4|1873.5|1873.2|1871.6|1871.3|18830
1686945600000|2023-06-16 20:00:00|1872.8|1872.5|1878.2|1877.9|1879.5|1879.2|1872.5|1872.2|8640
1686945900000|2023-06-16 20:05:00|1878.3|1878|1877.4|1877.1|1878.3|1878|1876.4|1876.1|2030
1686946200000|2023-06-16 20:10:00|1877.5|1877.2|1875.9|1875.6|1878.3|1878|1875.2|1874.9|1387
1686946500000|2023-06-16 20:15:00|1875.8|1875.5|1877.1|1876.8|1877.1|1876.8|1875.6|1875.3|744
1686946800000|2023-06-16 20:20:00|1877.2|1876.9|1877|1876.7|1877.5|1877.2|1876.9|1876.6|201
1686947100000|2023-06-16 20:25:00|1876.9|1876.6|1877.4|1877.1|1878|1877.7|1876.7|1876.4|461
1686947400000|2023-06-16 20:30:00|1877.3|1877|1878|1877.7|1878.6|1878.3|1877.3|1877|465
1686947700000|2023-06-16 20:35:00|1877.8|1877.5|1877|1876.7|1877.9|1877.6|1876.7|1876.4|269
1686948000000|2023-06-16 20:40:00|1876.9|1876.6|1876.4|1876.1|1877.5|1877.2|1875.7|1875.4|267
1686948300000|2023-06-16 20:45:00|1876.5|1876.2|1876.4|1876.1|1877|1876.7|1876.3|1876|97
1686948600000|2023-06-16 20:50:00|1876.5|1876.2|1876.7|1876.4|1877.3|1877|1876.5|1876.2|92
1686948900000|2023-06-16 20:55:00|1876.6|1876.3|1876.5|1875.7|1876.7|1876.3|1874.5|1874.2|523
1687125600000|2023-06-18 22:00:00|1876.6|1876.3|1876.6|1876.3|1877.1|1876.8|1875.7|1875.4|81
1687125900000|2023-06-18 22:05:00|1876.5|1876.2|1876.2|1875.9|1876.8|1876.5|1876.1|1875.8|81
1687126200000|2023-06-18 22:10:00|1876.1|1875.8|1875.3|1875|1876.5|1876.2|1874.9|1874.6|164
1687126500000|2023-06-18 22:15:00|1875.4|1875.1|1875.3|1875|1875.7|1875.4|1875.2|1874.9|31
1687126800000|2023-06-18 22:20:00|1875.4|1875.1|1875.7|1875.4|1875.8|1875.5|1874.9|1874.6|32
1687127100000|2023-06-18 22:25:00|1875.6|1875.3|1875|1874.7|1875.8|1875.5|1874.9|1874.6|65
1687127400000|2023-06-18 22:30:00|1875.2|1874.9|1874.9|1874.6|1875.2|1874.9|1874.6|1874.3|22
1687127700000|2023-06-18 22:35:00|1875|1874.7|1875.1|1874.8|1875.1|1874.8|1874.8|1874.5|8
1687128000000|2023-06-18 22:40:00|1875|1874.7|1875.2|1874.9|1875.3|1875|1874.9|1874.6|16
1687128300000|2023-06-18 22:45:00|1875.3|1875|1875.6|1875.3|1875.6|1875.3|1875.1|1874.8|30
1687128600000|2023-06-18 22:50:00|1875.7|1875.4|1875.4|1875.1|1875.7|1875.4|1875.4|1875.1|11
1687128900000|2023-06-18 22:55:00|1875.5|1875.2|1876|1875.7|1876.1|1875.8|1875.4|1875.1|23
1687129200000|2023-06-18 23:00:00|1875.9|1875.6|1875.9|1875.6|1876.1|1875.8|1875.8|1875.5|10
1687129500000|2023-06-18 23:05:00|1875.8|1875.5|1875.6|1875.3|1875.8|1875.5|1875.5|1875.2|1
1687129800000|2023-06-18 23:10:00|1875.7|1875.4|1875.5|1875.2|1875.8|1875.5|1875.5|1875.2|3
1687130100000|2023-06-18 23:15:00|1875.6|1875.3|1875.6|1875.3|1875.6|1875.3|1875.2|1874.9|15
1687130400000|2023-06-18 23:20:00|1875.5|1875.2|1875|1874.7|1875.6|1875.3|1874.9|1874.6|12
1687130700000|2023-06-18 23:25:00|1874.9|1874.6|1875.3|1875|1875.3|1875|1874.9|1874.6|7
1687131000000|2023-06-18 23:30:00|1875.5|1875.2|1875.5|1875.2|1875.5|1875.2|1875.3|1875|10
1687131300000|2023-06-18 23:35:00|1875.4|1875.1|1874.1|1873.8|1875.4|1875.1|1874.1|1873.8|60
1687131600000|2023-06-18 23:40:00|1874|1873.7|1875.2|1874.9|1875.2|1874.9|1873.9|1873.6|25
1687131900000|2023-06-18 23:45:00|1875.3|1875|1874.9|1874.6|1875.5|1875.2|1874.7|1874.4|97
1687132200000|2023-06-18 23:50:00|1875|1874.7|1873.7|1873.4|1875.1|1874.8|1873.6|1873.3|109
1687132500000|2023-06-18 23:55:00|1873.6|1873.3|1873.6|1873.3|1873.8|1873.5|1873.3|1873|55
1687132800000|2023-06-19 00:00:00|1873.7|1873.4|1872.5|1872.2|1873.7|1873.4|1872.3|1872|70
1687133100000|2023-06-19 00:05:00|1872.4|1872.1|1871.6|1871.3|1872.5|1872.2|1871.5|1871.2|48
1687133400000|2023-06-19 00:10:00|1871.7|1871.4|1871.3|1871|1871.9|1871.6|1871.2|1870.9|85
1687133700000|2023-06-19 00:15:00|1871.4|1871.1|1870.9|1870.6|1871.7|1871.4|1870.8|1870.5|94
1687134000000|2023-06-19 00:20:00|1871|1870.7|1871.8|1871.5|1872|1871.7|1871|1870.7|68
1687134300000|2023-06-19 00:25:00|1871.7|1871.4|1871.5|1871.2|1871.8|1871.5|1871.2|1870.9|38
1687134600000|2023-06-19 00:30:00|1871.4|1871.1|1870.5|1870.2|1871.7|1871.4|1870.3|1870|70
1687134900000|2023-06-19 00:35:00|1870.4|1870.1|1870.5|1870.2|1871|1870.7|1870.3|1870|33
1687135200000|2023-06-19 00:40:00|1870.4|1870.1|1870.5|1870.2|1870.9|1870.6|1870.2|1869.9|35
1687135500000|2023-06-19 00:45:00|1870.4|1870.1|1870.9|1870.6|1871.1|1870.8|1870.4|1870.1|22
1687135800000|2023-06-19 00:50:00|1871|1870.7|1870.9|1870.6|1871.1|1870.8|1870.7|1870.4|16
1687136100000|2023-06-19 00:55:00|1870.8|1870.5|1871.3|1871|1871.3|1871|1870.6|1870.3|12
1687136400000|2023-06-19 01:00:00|1871.2|1870.9|1871.3|1871|1871.6|1871.3|1870.6|1870.3|51
1687136700000|2023-06-19 01:05:00|1871.5|1871.2|1870.9|1870.6|1871.7|1871.4|1870.7|1870.4|63
1687137000000|2023-06-19 01:10:00|1870.8|1870.5|1870.6|1870.3|1870.9|1870.6|1870.1|1869.8|46
1687137300000|2023-06-19 01:15:00|1870.5|1870.2|1870.7|1870.4|1871.1|1870.8|1870.5|1870.2|53
1687137600000|2023-06-19 01:20:00|1870.6|1870.3|1870.1|1869.8|1871|1870.7|1870|1869.7|48
1687137900000|2023-06-19 01:25:00|1870|1869.7|1869.9|1869.6|1870.3|1870|1869.8|1869.5|33
1687138200000|2023-06-19 01:30:00|1869.8|1869.5|1869.9|1869.6|1870.5|1870.2|1869.8|1869.5|30
1687138500000|2023-06-19 01:35:00|1869.8|1869.5|1869.9|1869.6|1870.3|1870|1869.8|1869.5|77
1687138800000|2023-06-19 01:40:00|1870|1869.7|1869.5|1869.2|1870.1|1869.8|1869.4|1869.1|71
1687139100000|2023-06-19 01:45:00|1869.4|1869.1|1870|1869.7|1870.1|1869.8|1869.4|1869.1|38
1687139400000|2023-06-19 01:50:00|1869.9|1869.6|1870|1869.7|1870.4|1870.1|1869.8|1869.5|50
1687139700000|2023-06-19 01:55:00|1870.1|1869.8|1869.9|1869.6|1870.3|1870|1869.7|1869.4|42
1687140000000|2023-06-19 02:00:00|1870.1|1869.8|1869.8|1869.5|1870.3|1870|1869.7|1869.4|43
1687140300000|2023-06-19 02:05:00|1869.9|1869.6|1870.1|1869.8|1870.3|1870|1869.8|1869.5|57
1687140600000|2023-06-19 02:10:00|1870.2|1869.9|1870.1|1869.8|1870.3|1870|1869.7|1869.4|56
1687140900000|2023-06-19 02:15:00|1870|1869.7|1869.7|1869.4|1870.2|1869.9|1869.6|1869.3|34
1687141200000|2023-06-19 02:20:00|1869.6|1869.3|1870|1869.7|1870.1|1869.8|1869.6|1869.3|27
1687141500000|2023-06-19 02:25:00|1870.1|1869.8|1870.9|1870.6|1870.9|1870.6|1870|1869.7|38
1687141800000|2023-06-19 02:30:00|1871|1870.7|1870.5|1870.2|1871.1|1870.8|1870.4|1870.1|24
1687142100000|2023-06-19 02:35:00|1870.6|1870.3|1870.3|1870|1870.6|1870.3|1870.3|1870|34
1687142400000|2023-06-19 02:40:00|1870.4|1870.1|1870.3|1870|1870.8|1870.5|1870.3|1870|23
1687142700000|2023-06-19 02:45:00|1870.4|1870.1|1870.8|1870.5|1870.9|1870.6|1870.3|1870|29
1687143000000|2023-06-19 02:50:00|1870.7|1870.4|1870.8|1870.5|1871|1870.7|1870.7|1870.4|41
1687143300000|2023-06-19 02:55:00|1870.7|1870.4|1870.5|1870.2|1870.8|1870.5|1870.4|1870.1|44
1687143600000|2023-06-19 03:00:00|1870.6|1870.3|1870.3|1870|1870.7|1870.4|1870.2|1869.9|22
1687143900000|2023-06-19 03:05:00|1870.2|1869.9|1870.2|1869.9|1870.4|1870.1|1870|1869.7|17
1687144200000|2023-06-19 03:10:00|1870.1|1869.8|1870.5|1870.2|1870.5|1870.2|1869.9|1869.6|66
1687144500000|2023-06-19 03:15:00|1870.4|1870.1|1870.4|1870.1|1870.6|1870.3|1870.1|1869.8|34
1687144800000|2023-06-19 03:20:00|1870.3|1870|1869.9|1869.6|1870.4|1870.1|1869.9|1869.6|26
1687145100000|2023-06-19 03:25:00|1869.8|1869.5|1870|1869.7|1870|1869.7|1869.8|1869.5|12
1687145400000|2023-06-19 03:30:00|1869.9|1869.6|1870|1869.7|1870.2|1869.9|1869.8|1869.5|22
1687145700000|2023-06-19 03:35:00|1869.9|1869.6|1869.3|1869|1869.9|1869.6|1869.2|1868.9|34
1687146000000|2023-06-19 03:40:00|1869.4|1869.1|1869.3|1869|1869.5|1869.2|1869.2|1868.9|21
1687146300000|2023-06-19 03:45:00|1869.2|1868.9|1868.5|1868.2|1869.3|1869|1868.1|1867.8|90
1687146600000|2023-06-19 03:50:00|1868.4|1868.1|1868.3|1868|1868.5|1868.2|1867.7|1867.4|53
1687146900000|2023-06-19 03:55:00|1868.2|1867.9|1868.4|1868.1|1868.8|1868.5|1868.1|1867.8|41
1687147200000|2023-06-19 04:00:00|1868.3|1868|1868.1|1867.8|1868.5|1868.2|1867.9|1867.6|57
1687147500000|2023-06-19 04:05:00|1868.2|1867.9|1868.3|1868|1868.4|1868.1|1867.8|1867.5|19
1687147800000|2023-06-19 04:10:00|1868.2|1867.9|1867.7|1867.4|1868.2|1867.9|1867.5|1867.2|27
1687148100000|2023-06-19 04:15:00|1867.8|1867.5|1867.6|1867.3|1868.3|1868|1867.5|1867.2|29
1687148400000|2023-06-19 04:20:00|1867.5|1867.2|1868.1|1867.8|1868.4|1868.1|1867.5|1867.2|18
1687148700000|2023-06-19 04:25:00|1868|1867.7|1868.1|1867.8|1868.5|1868.2|1868|1867.7|26
1687149000000|2023-06-19 04:30:00|1868|1867.7|1868.2|1867.9|1868.2|1867.9|1867.7|1867.4|11
1687149300000|2023-06-19 04:35:00|1868.1|1867.8|1868.1|1867.8|1868.1|1867.8|1867.8|1867.5|9
1687149600000|2023-06-19 04:40:00|1868|1867.7|1868|1867.7|1868.2|1867.9|1867.9|1867.6|23
1687149900000|2023-06-19 04:45:00|1868.1|1867.8|1867.3|1867|1868.1|1867.8|1867.3|1867|55
1687150200000|2023-06-19 04:50:00|1867.2|1866.9|1867.3|1867|1867.3|1867|1866.8|1866.5|96
1687150500000|2023-06-19 04:55:00|1867.2|1866.9|1867.1|1866.8|1867.4|1867.1|1867|1866.7|15
1687150800000|2023-06-19 05:00:00|1867|1866.7|1867|1866.7|1867.1|1866.8|1866.7|1866.4|58
1687151100000|2023-06-19 05:05:00|1866.9|1866.6|1867.6|1867.3|1867.6|1867.3|1866.9|1866.6|27
1687151400000|2023-06-19 05:10:00|1867.5|1867.2|1867.9|1867.6|1868.1|1867.8|1867.5|1867.2|18
1687151700000|2023-06-19 05:15:00|1868|1867.7|1867.6|1867.3|1868|1867.7|1867.5|1867.2|17
1687152000000|2023-06-19 05:20:00|1867.7|1867.4|1868.1|1867.8|1868.2|1867.9|1867.5|1867.2|26
1687152300000|2023-06-19 05:25:00|1868.2|1867.9|1868.7|1868.4|1868.7|1868.4|1867.9|1867.6|27
1687152600000|2023-06-19 05:30:00|1868.8|1868.5|1869.4|1869.1|1869.4|1869.1|1868.6|1868.3|40
1687152900000|2023-06-19 05:35:00|1869.3|1869|1869.5|1869.2|1869.5|1869.2|1869.1|1868.8|22
1687153200000|2023-06-19 05:40:00|1869.6|1869.3|1870.2|1869.9|1870.3|1870|1869.5|1869.2|36
1687153500000|2023-06-19 05:45:00|1870.3|1870|1870.2|1869.9|1870.5|1870.2|1870|1869.7|38
1687153800000|2023-06-19 05:50:00|1870.3|1870|1870.2|1869.9|1870.4|1870.1|1870|1869.7|12
1687154100000|2023-06-19 05:55:00|1870.1|1869.8|1870.3|1870|1870.6|1870.3|1870|1869.7|41
1687154400000|2023-06-19 06:00:00|1870.4|1870.1|1869.9|1869.6|1870.7|1870.4|1869.7|1869.4|47
1687154700000|2023-06-19 06:05:00|1869.8|1869.5|1870.4|1870.1|1870.5|1870.2|1869.8|1869.5|57
1687155000000|2023-06-19 06:10:00|1870.3|1870|1871|1870.7|1871.2|1870.9|1870.3|1870|77
1687155300000|2023-06-19 06:15:00|1871.1|1870.8|1870.6|1870.3|1871.1|1870.8|1870.5|1870.2|33
1687155600000|2023-06-19 06:20:00|1870.5|1870.2|1870|1869.7|1870.5|1870.2|1869.5|1869.2|50
1687155900000|2023-06-19 06:25:00|1870.1|1869.8|1869.7|1869.4|1870.5|1870.2|1869.4|1869.1|22
1687156200000|2023-06-19 06:30:00|1869.6|1869.3|1869.4|1869.1|1869.7|1869.4|1869.1|1868.8|30
1687156500000|2023-06-19 06:35:00|1869.5|1869.2|1869.8|1869.5|1869.9|1869.6|1869.3|1869|27
1687156800000|2023-06-19 06:40:00|1869.9|1869.6|1869.6|1869.3|1870.5|1870.2|1869.6|1869.3|48
1687157100000|2023-06-19 06:45:00|1869.7|1869.4|1869.5|1869.2|1869.8|1869.5|1869.4|1869.1|27
1687157400000|2023-06-19 06:50:00|1869.4|1869.1|1870|1869.7|1870.1|1869.8|1869.4|1869.1|41
1687157700000|2023-06-19 06:55:00|1870.1|1869.8|1870.1|1869.8|1870.5|1870.2|1870.1|1869.8|21
1687158000000|2023-06-19 07:00:00|1870.2|1869.9|1870|1869.7|1870.9|1870.6|1868.7|1868.4|266
1687158300000|2023-06-19 07:05:00|1869.9|1869.6|1871.2|1870.9|1871.2|1870.9|1869|1868.7|116
1687158600000|2023-06-19 07:10:00|1871.1|1870.8|1872.2|1871.9|1872.4|1872.1|1870.6|1870.3|99
1687158900000|2023-06-19 07:15:00|1871.9|1871.6|1872.5|1872.2|1872.6|1872.3|1871.1|1870.8|97
1687159200000|2023-06-19 07:20:00|1872.4|1872.1|1872.2|1871.9|1872.7|1872.4|1871.6|1871.3|93
1687159500000|2023-06-19 07:25:00|1872.3|1872|1873.7|1873.4|1873.9|1873.6|1872.2|1871.9|120
1687159800000|2023-06-19 07:30:00|1873.8|1873.5|1875.4|1875.1|1875.4|1875.1|1873.6|1873.3|95
1687160100000|2023-06-19 07:35:00|1875.5|1875.2|1875.9|1875.6|1876.4|1876.1|1874.8|1874.5|170
1687160400000|2023-06-19 07:40:00|1876|1875.7|1874.2|1873.9|1876|1875.7|1873.9|1873.6|84
1687160700000|2023-06-19 07:45:00|1874.3|1874|1873.3|1873|1874.4|1874.1|1872.9|1872.6|88
1687161000000|2023-06-19 07:50:00|1873.2|1872.9|1874.1|1873.8|1874.3|1874|1872.7|1872.4|93
1687161300000|2023-06-19 07:55:00|1874|1873.7|1872.7|1872.4|1874.5|1874.2|1872.5|1872.2|86
1687161600000|2023-06-19 08:00:00|1872.6|1872.3|1872.6|1872.3|1872.9|1872.6|1872.1|1871.8|70
1687161900000|2023-06-19 08:05:00|1872.5|1872.2|1874|1873.7|1874.5|1874.2|1872.3|1872|124
1687162200000|2023-06-19 08:10:00|1874.1|1873.8|1873.6|1873.3|1874.7|1874.4|1873.3|1873|77
1687162500000|2023-06-19 08:15:00|1873.5|1873.2|1873.2|1872.9|1874.1|1873.8|1873.1|1872.8|36
1687162800000|2023-06-19 08:20:00|1873.3|1873|1872.7|1872.4|1873.3|1873|1871.3|1871|89
1687163100000|2023-06-19 08:25:00|1872.6|1872.3|1872.5|1872.2|1873.2|1872.9|1872.2|1871.9|46
1687163400000|2023-06-19 08:30:00|1872.3|1872|1872.6|1872.3|1873.3|1873|1871.9|1871.6|64
1687163700000|2023-06-19 08:35:00|1872.5|1872.2|1872|1871.7|1872.7|1872.4|1871.4|1871.1|49
1687164000000|2023-06-19 08:40:00|1872.1|1871.8|1873.1|1872.8|1873.3|1873|1872.1|1871.8|54
1687164300000|2023-06-19 08:45:00|1873|1872.7|1872.6|1872.3|1873.1|1872.8|1871.7|1871.4|75
1687164600000|2023-06-19 08:50:00|1872.5|1872.2|1872.5|1872.2|1873.1|1872.8|1872.1|1871.8|54
1687164900000|2023-06-19 08:55:00|1872.6|1872.3|1872.6|1872.3|1873.1|1872.8|1872.4|1872.1|28
1687165200000|2023-06-19 09:00:00|1872.5|1872.2|1871.8|1871.5|1872.9|1872.6|1871.7|1871.4|83
1687165500000|2023-06-19 09:05:00|1872.1|1871.8|1872.7|1872.4|1872.8|1872.5|1872|1871.7|77
1687165800000|2023-06-19 09:10:00|1872.6|1872.3|1872.6|1872.3|1872.9|1872.6|1872.1|1871.8|41
1687166100000|2023-06-19 09:15:00|1872.5|1872.2|1872.6|1872.3|1872.8|1872.5|1872.2|1871.9|34
1687166400000|2023-06-19 09:20:00|1872.7|1872.4|1873.6|1873.3|1873.8|1873.5|1872.5|1872.2|112
1687166700000|2023-06-19 09:25:00|1873.5|1873.2|1873.7|1873.4|1873.7|1873.4|1873.2|1872.9|35
1687167000000|2023-06-19 09:30:00|1873.6|1873.3|1874.2|1873.9|1874.4|1874.1|1873.4|1873.1|42
1687167300000|2023-06-19 09:35:00|1874.1|1873.8|1873.7|1873.4|1874.4|1874.1|1873.7|1873.4|29
1687167600000|2023-06-19 09:40:00|1873.6|1873.3|1874|1873.7|1874.2|1873.9|1873.2|1872.9|47
1687167900000|2023-06-19 09:45:00|1874.1|1873.8|1874.1|1873.8|1874.5|1874.2|1873.8|1873.5|25
1687168200000|2023-06-19 09:50:00|1874.2|1873.9|1874.4|1874.1|1874.8|1874.5|1874|1873.7|41
1687168500000|2023-06-19 09:55:00|1874.5|1874.2|1874.2|1873.9|1874.8|1874.5|1873.9|1873.6|44
1687168800000|2023-06-19 10:00:00|1874.3|1874|1874.3|1874|1874.9|1874.6|1874|1873.7|65
1687169100000|2023-06-19 10:05:00|1874.2|1873.9|1874.6|1874.3|1874.6|1874.3|1873.9|1873.6|44
1687169400000|2023-06-19 10:10:00|1874.7|1874.4|1873.7|1873.4|1874.9|1874.6|1873.7|1873.4|29
1687169700000|2023-06-19 10:15:00|1873.8|1873.5|1873.1|1872.8|1873.8|1873.5|1872.8|1872.5|32
1687170000000|2023-06-19 10:20:00|1873|1872.7|1873.3|1873|1873.5|1873.2|1872.9|1872.6|34
1687170300000|2023-06-19 10:25:00|1873.5|1873.2|1873.6|1873.3|1873.8|1873.5|1873.4|1873.1|31
1687170600000|2023-06-19 10:30:00|1873.7|1873.4|1874|1873.7|1874.3|1874|1873.3|1873|84
1687170900000|2023-06-19 10:35:00|1873.9|1873.6|1873.5|1873.2|1874.1|1873.8|1873.2|1872.9|40
1687171200000|2023-06-19 10:40:00|1873.4|1873.1|1872.5|1872.2|1873.5|1873.2|1872.5|1872.2|61
1687171500000|2023-06-19 10:45:00|1872.6|1872.3|1871.9|1871.6|1872.8|1872.5|1871.8|1871.5|60
1687171800000|2023-06-19 10:50:00|1871.8|1871.5|1871.7|1871.4|1872.2|1871.9|1871.4|1871.1|63
1687172100000|2023-06-19 10:55:00|1871.8|1871.5|1871.8|1871.5|1871.8|1871.5|1871|1870.7|81
1687172400000|2023-06-19 11:00:00|1871.7|1871.4|1871.7|1871.4|1871.8|1871.5|1870.5|1870.2|121
1687172700000|2023-06-19 11:05:00|1871.8|1871.5|1871.7|1871.4|1871.8|1871.5|1871.1|1870.8|36
1687173000000|2023-06-19 11:10:00|1871.8|1871.5|1871.1|1870.8|1871.8|1871.5|1871.1|1870.8|47
1687173300000|2023-06-19 11:15:00|1871.2|1870.9|1872.4|1872.1|1872.5|1872.2|1871.2|1870.9|35
1687173600000|2023-06-19 11:20:00|1872.3|1872|1872.7|1872.4|1872.8|1872.5|1872.2|1871.9|20
1687173900000|2023-06-19 11:25:00|1872.8|1872.5|1873.4|1873.1|1873.4|1873.1|1872.4|1872.1|24
1687174200000|2023-06-19 11:30:00|1873.3|1873|1872.7|1872.4|1873.3|1873|1872.6|1872.3|17
1687174500000|2023-06-19 11:35:00|1872.8|1872.5|1872.7|1872.4|1872.9|1872.6|1872.6|1872.3|9
1687174800000|2023-06-19 11:40:00|1872.6|1872.3|1871.8|1871.5|1872.6|1872.3|1871.6|1871.3|37
1687175100000|2023-06-19 11:45:00|1871.7|1871.4|1871.5|1871.2|1872|1871.7|1871.4|1871.1|50
1687175400000|2023-06-19 11:50:00|1871.6|1871.3|1871.8|1871.5|1872|1871.7|1871.2|1870.9|46
1687175700000|2023-06-19 11:55:00|1871.7|1871.4|1871.9|1871.6|1872.1|1871.8|1871.5|1871.2|36
1687176000000|2023-06-19 12:00:00|1871.8|1871.5|1871.6|1871.3|1871.9|1871.6|1871.4|1871.1|16
1687176300000|2023-06-19 12:05:00|1871.5|1871.2|1871.6|1871.3|1871.6|1871.3|1870.9|1870.6|111
1687176600000|2023-06-19 12:10:00|1871.7|1871.4|1872.4|1872.1|1872.5|1872.2|1871.3|1871|75
1687176900000|2023-06-19 12:15:00|1872.5|1872.2|1871.2|1870.9|1872.6|1872.3|1871.1|1870.8|41
1687177200000|2023-06-19 12:20:00|1871.1|1870.8|1871.8|1871.5|1872|1871.7|1871.1|1870.8|34
1687177500000|2023-06-19 12:25:00|1871.7|1871.4|1872|1871.7|1872.2|1871.9|1871.7|1871.4|51
1687177800000|2023-06-19 12:30:00|1871.9|1871.6|1871.9|1871.6|1872.4|1872.1|1871.7|1871.4|21
1687178100000|2023-06-19 12:35:00|1871.8|1871.5|1871.9|1871.6|1872.2|1871.9|1871.4|1871.1|48
1687178400000|2023-06-19 12:40:00|1871.8|1871.5|1871.6|1871.3|1871.9|1871.6|1871.4|1871.1|25
1687178700000|2023-06-19 12:45:00|1871.7|1871.4|1872.5|1872.2|1872.8|1872.5|1871.7|1871.4|70
1687179000000|2023-06-19 12:50:00|1872.6|1872.3|1873.2|1872.9|1873.3|1873|1872.6|1872.3|40
1687179300000|2023-06-19 12:55:00|1873.1|1872.8|1873.4|1873.1|1873.6|1873.3|1873|1872.7|59
1687179600000|2023-06-19 13:00:00|1873.3|1873|1873.2|1872.9|1873.3|1873|1872.7|1872.4|65
1687179900000|2023-06-19 13:05:00|1873.1|1872.8|1873.1|1872.8|1873.3|1873|1872.6|1872.3|67
1687180200000|2023-06-19 13:10:00|1873.2|1872.9|1872.9|1872.6|1873.3|1873|1872.8|1872.5|79
1687180500000|2023-06-19 13:15:00|1873|1872.7|1872.6|1872.3|1873|1872.7|1872.4|1872.1|102
1687180800000|2023-06-19 13:20:00|1872.5|1872.2|1871.8|1871.5|1872.5|1872.2|1871.7|1871.4|96
1687181100000|2023-06-19 13:25:00|1871.7|1871.4|1871.2|1870.9|1872.1|1871.8|1871.1|1870.8|87
1687181400000|2023-06-19 13:30:00|1871.1|1870.8|1869.5|1869.2|1871.3|1871|1868.4|1868.1|565
1687181700000|2023-06-19 13:35:00|1869.6|1869.3|1869.8|1869.5|1870.2|1869.9|1867.9|1867.6|207
1687182000000|2023-06-19 13:40:00|1869.7|1869.4|1869.7|1869.4|1870.6|1870.3|1869.3|1869|183
1687182300000|2023-06-19 13:45:00|1869.9|1869.6|1870.6|1870.3|1870.6|1870.3|1869.3|1869|123
1687182600000|2023-06-19 13:50:00|1870.5|1870.2|1871|1870.7|1871.2|1870.9|1870.5|1870.2|115
1687182900000|2023-06-19 13:55:00|1871.1|1870.8|1869.7|1869.4|1871.7|1871.4|1869.6|1869.3|189
1687183200000|2023-06-19 14:00:00|1869.8|1869.5|1868.7|1868.4|1869.8|1869.5|1868|1867.7|244
1687183500000|2023-06-19 14:05:00|1868.6|1868.3|1867.9|1867.6|1868.9|1868.6|1867.4|1867.1|237
1687183800000|2023-06-19 14:10:00|1867.8|1867.5|1867.1|1866.8|1867.9|1867.6|1866.7|1866.4|212
1687184100000|2023-06-19 14:15:00|1867|1866.7|1867.6|1867.3|1868|1867.7|1867|1866.7|106
1687184400000|2023-06-19 14:20:00|1867.5|1867.2|1868|1867.7|1868.3|1868|1867.2|1866.9|99
1687184700000|2023-06-19 14:25:00|1868.1|1867.8|1868.1|1867.8|1868.6|1868.3|1868|1867.7|199
1687185000000|2023-06-19 14:30:00|1868|1867.7|1866.9|1866.6|1868|1867.7|1866.7|1866.4|111
1687185300000|2023-06-19 14:35:00|1866.8|1866.5|1867.4|1867.1|1867.4|1867.1|1866.7|1866.4|141
1687185600000|2023-06-19 14:40:00|1867.5|1867.2|1868.4|1868.1|1868.4|1868.1|1867.5|1867.2|143
1687185900000|2023-06-19 14:45:00|1868.3|1868|1868.5|1868.2|1868.8|1868.5|1868.3|1868|150
1687186200000|2023-06-19 14:50:00|1868.4|1868.1|1868.5|1868.2|1869.1|1868.8|1868.4|1868.1|111
1687186500000|2023-06-19 14:55:00|1868.4|1868.1|1867.9|1867.6|1868.4|1868.1|1867.2|1866.9|146
1687186800000|2023-06-19 15:00:00|1867.7|1867.4|1868.3|1868|1868.4|1868.1|1867.3|1867|126
1687187100000|2023-06-19 15:05:00|1868.2|1867.9|1867.4|1867.1|1868.2|1867.9|1867.3|1867|94
1687187400000|2023-06-19 15:10:00|1867.3|1867|1867.8|1867.5|1868|1867.7|1867|1866.7|69
1687187700000|2023-06-19 15:15:00|1867.9|1867.6|1868.4|1868.1|1868.4|1868.1|1867.6|1867.3|129
1687188000000|2023-06-19 15:20:00|1868.3|1868|1868.6|1868.3|1868.8|1868.5|1868.2|1867.9|105
1687188300000|2023-06-19 15:25:00|1868.5|1868.2|1869.2|1868.9|1869.2|1868.9|1868.4|1868.1|137
1687188600000|2023-06-19 15:30:00|1869.3|1869|1867.9|1867.6|1869.7|1869.4|1867.9|1867.6|156
1687188900000|2023-06-19 15:35:00|1867.8|1867.5|1868.5|1868.2|1868.7|1868.4|1867.7|1867.4|94
1687189200000|2023-06-19 15:40:00|1868.4|1868.1|1868.8|1868.5|1869.2|1868.9|1868.3|1868|62
1687189500000|2023-06-19 15:45:00|1868.9|1868.6|1869.7|1869.4|1869.7|1869.4|1868.7|1868.4|102
1687189800000|2023-06-19 15:50:00|1869.8|1869.5|1870|1869.7|1870.3|1870|1869.7|1869.4|181
1687190100000|2023-06-19 15:55:00|1869.9|1869.6|1870.3|1870|1870.4|1870.1|1869.5|1869.2|57
1687190400000|2023-06-19 16:00:00|1870.4|1870.1|1871.1|1870.8|1871.2|1870.9|1870.2|1869.9|80
1687190700000|2023-06-19 16:05:00|1871.2|1870.9|1871.2|1870.9|1871.2|1870.9|1870.8|1870.5|67
1687191000000|2023-06-19 16:10:00|1871.1|1870.8|1871.3|1871|1871.4|1871.1|1870.9|1870.6|103
1687191300000|2023-06-19 16:15:00|1871.4|1871.1|1871.3|1871|1871.5|1871.2|1871.1|1870.8|82
1687191600000|2023-06-19 16:20:00|1871.2|1870.9|1871.3|1871|1871.4|1871.1|1870.8|1870.5|38
1687191900000|2023-06-19 16:25:00|1871.2|1870.9|1871.3|1871|1871.4|1871.1|1870.6|1870.3|62
1687192200000|2023-06-19 16:30:00|1871.4|1871.1|1870.1|1869.8|1871.6|1871.3|1870.1|1869.8|109
1687192500000|2023-06-19 16:35:00|1870|1869.7|1869.7|1869.4|1870.1|1869.8|1869.6|1869.3|117
1687192800000|2023-06-19 16:40:00|1869.6|1869.3|1869.8|1869.5|1869.9|1869.6|1869.1|1868.8|52
1687193100000|2023-06-19 16:45:00|1869.7|1869.4|1870.8|1870.5|1871|1870.7|1869.6|1869.3|62
1687193400000|2023-06-19 16:50:00|1870.7|1870.4|1870.2|1869.9|1871.1|1870.8|1870.1|1869.8|24
1687193700000|2023-06-19 16:55:00|1870.3|1870|1870|1869.7|1871.2|1870.9|1869.6|1869.3|75
1687194000000|2023-06-19 17:00:00|1870.3|1869.5|1870.4|1869.6|1870.4|1869.6|1870|1869.2|0
1687194300000|2023-06-19 17:05:00|1870.5|1869.7|1870.4|1869.6|1870.5|1869.7|1870.4|1869.6|0
1687194900000|2023-06-19 17:15:00|1870.2|1869.4|1870.2|1869.4|1870.2|1869.4|1870.2|1869.4|0
1687195800000|2023-06-19 17:30:00|1870.3|1869.5|1870.3|1869.5|1870.3|1869.5|1870.3|1869.5|0
1687196100000|2023-06-19 17:35:00|1870.5|1869.7|1870.3|1869.5|1870.7|1869.9|1870.3|1869.5|0
1687197000000|2023-06-19 17:50:00|1870.5|1869.7|1870.7|1869.9|1870.7|1869.9|1870.5|1869.7|0
1687197600000|2023-06-19 18:00:00|1870.9|1870.1|1870.7|1869.9|1871.1|1870.3|1870.7|1869.9|0
1687198200000|2023-06-19 18:10:00|1870.9|1870.1|1871.1|1870.3|1871.1|1870.3|1870.9|1870.1|0
1687198500000|2023-06-19 18:15:00|1871.3|1870.5|1871.3|1870.5|1871.7|1870.9|1871.1|1870.3|0
1687198800000|2023-06-19 18:20:00|1871.4|1870.6|1870.8|1870|1871.6|1870.8|1870.8|1870|0
1687200900000|2023-06-19 18:55:00|1870.6|1869.8|1870.4|1869.6|1870.6|1869.8|1870.4|1869.6|0
1687201200000|2023-06-19 19:00:00|1870.3|1869.5|1870.3|1869.5|1870.3|1869.5|1870.3|1869.5|0
1687201500000|2023-06-19 19:05:00|1870.6|1869.8|1870.5|1869.7|1870.8|1870|1870.3|1869.5|0
1687201800000|2023-06-19 19:10:00|1870.4|1869.6|1870.8|1870|1870.8|1870|1870.3|1869.5|0
1687202100000|2023-06-19 19:15:00|1870.7|1869.9|1870.8|1870|1870.8|1870|1870.6|1869.8|0
1687202700000|2023-06-19 19:25:00|1870.9|1870.1|1870.8|1870|1870.9|1870.1|1870.8|1870|0
1687203000000|2023-06-19 19:30:00|1870.7|1869.9|1870.4|1869.6|1870.7|1869.9|1870.4|1869.6|0
1687203300000|2023-06-19 19:35:00|1870.6|1869.8|1870.6|1869.8|1870.8|1870|1870.6|1869.8|0
1687203600000|2023-06-19 19:40:00|1870.5|1869.7|1870.8|1870|1870.8|1870|1870.4|1869.6|0
1687203900000|2023-06-19 19:45:00|1870.7|1869.9|1870.4|1869.6|1870.7|1869.9|1870.4|1869.6|0
1687204500000|2023-06-19 19:55:00|1870.5|1869.7|1870.8|1870|1870.8|1870|1870.5|1869.7|0
1687204800000|2023-06-19 20:00:00|1870.9|1870.1|1870.9|1870.1|1870.9|1870.1|1870.9|1870.1|0
1687205400000|2023-06-19 20:10:00|1871.3|1870.5|1871.3|1870.5|1871.3|1870.5|1871.3|1870.5|0
1687206000000|2023-06-19 20:20:00|1870.4|1869.6|1871.3|1870.5|1871.3|1870.5|1870.4|1869.6|0
1687208100000|2023-06-19 20:55:00|1871|1870.2|1871|1870.2|1871|1870.2|1871|1870.2|0
1687212000000|2023-06-19 22:00:00|1871.2|1870.4|1870.4|1870.1|1871.7|1871.4|1870.2|1869.9|114
1687212300000|2023-06-19 22:05:00|1870.6|1870.3|1870.1|1869.8|1870.9|1870.6|1869.8|1869.5|29
1687212600000|2023-06-19 22:10:00|1870.2|1869.9|1869.7|1869.4|1870.4|1870.1|1869.7|1869.4|19
1687212900000|2023-06-19 22:15:00|1869.8|1869.5|1869.8|1869.5|1869.8|1869.5|1869.6|1869.3|7
1687213200000|2023-06-19 22:20:00|1869.7|1869.4|1869.6|1869.3|1869.8|1869.5|1869.3|1869|16
1687213500000|2023-06-19 22:25:00|1869.5|1869.2|1869.3|1869|1869.5|1869.2|1869.2|1868.9|1
1687213800000|2023-06-19 22:30:00|1869.5|1869.2|1869.7|1869.4|1869.7|1869.4|1869.4|1869.1|15
1687214100000|2023-06-19 22:35:00|1869.8|1869.5|1869.2|1868.9|1869.8|1869.5|1869.2|1868.9|11
1687214400000|2023-06-19 22:40:00|1869.1|1868.8|1869.1|1868.8|1869.2|1868.9|1869.1|1868.8|6
1687214700000|2023-06-19 22:45:00|1869|1868.7|1869|1868.7|1869.1|1868.8|1868.8|1868.5|11
1687215000000|2023-06-19 22:50:00|1869.1|1868.8|1869.4|1869.1|1869.4|1869.1|1869.1|1868.8|9
1687215300000|2023-06-19 22:55:00|1869.3|1869|1869.3|1869|1869.3|1869|1869|1868.7|9
1687215600000|2023-06-19 23:00:00|1869.2|1868.9|1869.5|1869.2|1869.6|1869.3|1869.2|1868.9|14
1687215900000|2023-06-19 23:05:00|1869.4|1869.1|1869.8|1869.5|1869.8|1869.5|1869.3|1869|27
1687216200000|2023-06-19 23:10:00|1869.7|1869.4|1869.1|1868.8|1869.8|1869.5|1868.8|1868.5|30
1687216500000|2023-06-19 23:15:00|1869|1868.7|1869.4|1869.1|1869.4|1869.1|1869|1868.7|15
1687216800000|2023-06-19 23:20:00|1869.3|1869|1869.7|1869.4|1869.7|1869.4|1869.3|1869|11
1687217100000|2023-06-19 23:25:00|1869.6|1869.3|1869|1868.7|1869.8|1869.5|1868.9|1868.6|11
1687217400000|2023-06-19 23:30:00|1868.9|1868.6|1869.7|1869.4|1869.8|1869.5|1868.7|1868.4|34
1687217700000|2023-06-19 23:35:00|1869.8|1869.5|1869.9|1869.6|1870.2|1869.9|1869.7|1869.4|23
1687218000000|2023-06-19 23:40:00|1869.8|1869.5|1869.5|1869.2|1869.9|1869.6|1869.5|1869.2|10
1687218300000|2023-06-19 23:45:00|1869.4|1869.1|1869|1868.7|1869.4|1869.1|1868.8|1868.5|13
1687218600000|2023-06-19 23:50:00|1869.2|1868.9|1869.7|1869.4|1869.8|1869.5|1869.1|1868.8|27
1687218900000|2023-06-19 23:55:00|1869.6|1869.3|1869.7|1869.4|1869.9|1869.6|1869.4|1869.1|17
1687219200000|2023-06-20 00:00:00|1869.6|1869.3|1870.3|1870|1870.7|1870.4|1869.5|1869.2|94
1687219500000|2023-06-20 00:05:00|1870.4|1870.1|1870.1|1869.8|1870.4|1870.1|1869.9|1869.6|21
1687219800000|2023-06-20 00:10:00|1870.2|1869.9|1869.1|1868.8|1870.2|1869.9|1868.9|1868.6|73
1687220100000|2023-06-20 00:15:00|1869|1868.7|1868.8|1868.5|1869.1|1868.8|1868.1|1867.8|120
1687220400000|2023-06-20 00:20:00|1868.7|1868.4|1868.9|1868.6|1868.9|1868.6|1868.6|1868.3|41
1687220700000|2023-06-20 00:25:00|1868.8|1868.5|1869.1|1868.8|1869.3|1869|1868.6|1868.3|62
1687221000000|2023-06-20 00:30:00|1869|1868.7|1869.2|1868.9|1869.3|1869|1869|1868.7|20
1687221300000|2023-06-20 00:35:00|1869.1|1868.8|1869.2|1868.9|1869.3|1869|1869|1868.7|25
1687221600000|2023-06-20 00:40:00|1869.3|1869|1869.3|1869|1869.4|1869.1|1869.2|1868.9|16
1687221900000|2023-06-20 00:45:00|1869.4|1869.1|1869.3|1869|1869.4|1869.1|1869.1|1868.8|7
1687222200000|2023-06-20 00:50:00|1869.2|1868.9|1869.3|1869|1869.3|1869|1869|1868.7|7
1687222500000|2023-06-20 00:55:00|1869.4|1869.1|1869.2|1868.9|1869.8|1869.5|1869.1|1868.8|28
1687222800000|2023-06-20 01:00:00|1869.3|1869|1869.4|1869.1|1869.5|1869.2|1869.1|1868.8|10
1687223100000|2023-06-20 01:05:00|1869.5|1869.2|1869.7|1869.4|1869.7|1869.4|1869.4|1869.1|8
1687223400000|2023-06-20 01:10:00|1869.6|1869.3|1869.5|1869.2|1869.7|1869.4|1869.2|1868.9|12
1687223700000|2023-06-20 01:15:00|1869.6|1869.3|1869.3|1869|1869.8|1869.5|1868.9|1868.6|30
1687224000000|2023-06-20 01:20:00|1869.4|1869.1|1869.6|1869.3|1869.6|1869.3|1869.1|1868.8|18
1687224300000|2023-06-20 01:25:00|1869.5|1869.2|1869.9|1869.6|1870|1869.7|1869.5|1869.2|14
1687224600000|2023-06-20 01:30:00|1869.8|1869.5|1869.5|1869.2|1870|1869.7|1869.5|1869.2|23
1687224900000|2023-06-20 01:35:00|1869.6|1869.3|1869.1|1868.8|1869.6|1869.3|1868.8|1868.5|16
1687225200000|2023-06-20 01:40:00|1869|1868.7|1868|1867.7|1869.1|1868.8|1868|1867.7|56
1687225500000|2023-06-20 01:45:00|1867.9|1867.6|1868.2|1867.9|1868.3|1868|1867.6|1867.3|48
1687225800000|2023-06-20 01:50:00|1868.1|1867.8|1867.8|1867.5|1868.2|1867.9|1867.5|1867.2|90
1687226100000|2023-06-20 01:55:00|1867.9|1867.6|1867.9|1867.6|1868|1867.7|1867.2|1866.9|75
1687226400000|2023-06-20 02:00:00|1867.8|1867.5|1867.9|1867.6|1868.1|1867.8|1867.8|1867.5|38
1687226700000|2023-06-20 02:05:00|1867.8|1867.5|1867.8|1867.5|1868.1|1867.8|1867.5|1867.2|39
1687227000000|2023-06-20 02:10:00|1867.7|1867.4|1867.7|1867.4|1867.9|1867.6|1867.4|1867.1|31
1687227300000|2023-06-20 02:15:00|1867.6|1867.3|1867.8|1867.5|1867.8|1867.5|1867.5|1867.2|20
1687227600000|2023-06-20 02:20:00|1867.7|1867.4|1867.8|1867.5|1867.8|1867.5|1867.4|1867.1|44
1687227900000|2023-06-20 02:25:00|1867.7|1867.4|1867.4|1867.1|1867.8|1867.5|1867.2|1866.9|49
1687228200000|2023-06-20 02:30:00|1867.3|1867|1867.4|1867.1|1867.6|1867.3|1867|1866.7|88
1687228500000|2023-06-20 02:35:00|1867.3|1867|1867.1|1866.8|1867.4|1867.1|1867|1866.7|13
1687228800000|2023-06-20 02:40:00|1867.2|1866.9|1867.6|1867.3|1867.7|1867.4|1867.1|1866.8|48
1687229100000|2023-06-20 02:45:00|1867.5|1867.2|1868.1|1867.8|1868.1|1867.8|1867.5|1867.2|46
1687229400000|2023-06-20 02:50:00|1868|1867.7|1867.8|1867.5|1868.1|1867.8|1867.8|1867.5|20
1687229700000|2023-06-20 02:55:00|1867.9|1867.6|1867.5|1867.2|1867.9|1867.6|1867.4|1867.1|51
1687230000000|2023-06-20 03:00:00|1867.4|1867.1|1867.5|1867.2|1867.7|1867.4|1867.4|1867.1|81
1687230300000|2023-06-20 03:05:00|1867.6|1867.3|1867.4|1867.1|1867.8|1867.5|1867.3|1867|72
1687230600000|2023-06-20 03:10:00|1867.5|1867.2|1867|1866.7|1867.7|1867.4|1866.8|1866.5|111
1687230900000|2023-06-20 03:15:00|1866.9|1866.6|1867.2|1866.9|1867.2|1866.9|1866.9|1866.6|25
1687231200000|2023-06-20 03:20:00|1867.3|1867|1867.1|1866.8|1867.3|1867|1867|1866.7|11
1687231500000|2023-06-20 03:25:00|1867|1866.7|1866.9|1866.6|1867.1|1866.8|1866.8|1866.5|49
1687231800000|2023-06-20 03:30:00|1866.8|1866.5|1867.4|1867.1|1867.5|1867.2|1866.8|1866.5|42
1687232100000|2023-06-20 03:35:00|1867.3|1867|1867.7|1867.4|1867.7|1867.4|1867.3|1867|22
1687232400000|2023-06-20 03:40:00|1867.6|1867.3|1867.9|1867.6|1867.9|1867.6|1867.6|1867.3|13
1687232700000|2023-06-20 03:45:00|1868|1867.7|1868|1867.7|1868.1|1867.8|1867.9|1867.6|25
1687233000000|2023-06-20 03:50:00|1867.9|1867.6|1867.3|1867|1868|1867.7|1867.3|1867|40
1687233300000|2023-06-20 03:55:00|1867.4|1867.1|1867.4|1867.1|1867.5|1867.2|1867.2|1866.9|14
1687233600000|2023-06-20 04:00:00|1867.3|1867|1867.3|1867|1867.5|1867.2|1867.2|1866.9|9
1687233900000|2023-06-20 04:05:00|1867.4|1867.1|1867.6|1867.3|1867.6|1867.3|1867.2|1866.9|31
1687234200000|2023-06-20 04:10:00|1867.5|1867.2|1867.2|1866.9|1867.5|1867.2|1867.1|1866.8|15
1687234500000|2023-06-20 04:15:00|1867.1|1866.8|1867|1866.7|1867.2|1866.9|1866.8|1866.5|46
1687234800000|2023-06-20 04:20:00|1867.1|1866.8|1866.9|1866.6|1867.1|1866.8|1866.8|1866.5|20
1687235100000|2023-06-20 04:25:00|1866.8|1866.5|1867.1|1866.8|1867.2|1866.9|1866.8|1866.5|26
1687235400000|2023-06-20 04:30:00|1867.2|1866.9|1867.2|1866.9|1867.2|1866.9|1867.1|1866.8|14
1687235700000|2023-06-20 04:35:00|1867.3|1867|1867.1|1866.8|1867.3|1867|1866.9|1866.6|30
1687236000000|2023-06-20 04:40:00|1867|1866.7|1866.9|1866.6|1867.1|1866.8|1866.8|1866.5|48
1687236300000|2023-06-20 04:45:00|1866.8|1866.5|1867|1866.7|1867|1866.7|1866.7|1866.4|21
1687236600000|2023-06-20 04:50:00|1866.9|1866.6|1867.4|1867.1|1867.5|1867.2|1866.9|1866.6|30
1687236900000|2023-06-20 04:55:00|1867.3|1867|1866.7|1866.4|1867.4|1867.1|1866.5|1866.2|80
1687237200000|2023-06-20 05:00:00|1866.6|1866.3|1867.1|1866.8|1867.2|1866.9|1866.5|1866.2|41
1687237500000|2023-06-20 05:05:00|1867.2|1866.9|1866.9|1866.6|1867.2|1866.9|1866.8|1866.5|34
1687237800000|2023-06-20 05:10:00|1866.8|1866.5|1866.9|1866.6|1867.1|1866.8|1866.7|1866.4|23
1687238100000|2023-06-20 05:15:00|1866.8|1866.5|1866.4|1866.1|1866.9|1866.6|1866.2|1865.9|54
1687238400000|2023-06-20 05:20:00|1866.5|1866.2|1865.5|1865.2|1866.5|1866.2|1865|1864.7|177
1687238700000|2023-06-20 05:25:00|1865.3|1865|1865.9|1865.6|1866|1865.7|1865.2|1864.9|97
1687239000000|2023-06-20 05:30:00|1866|1865.7|1866.5|1866.2|1866.5|1866.2|1865.7|1865.4|61
1687239300000|2023-06-20 05:35:00|1866.6|1866.3|1867|1866.7|1867.1|1866.8|1866.6|1866.3|55
1687239600000|2023-06-20 05:40:00|1866.9|1866.6|1867.2|1866.9|1867.5|1867.2|1866.9|1866.6|32
1687239900000|2023-06-20 05:45:00|1867.3|1867|1867.2|1866.9|1867.4|1867.1|1867|1866.7|30
1687240200000|2023-06-20 05:50:00|1867.3|1867|1866.5|1866.2|1867.3|1867|1866.3|1866|71
1687240500000|2023-06-20 05:55:00|1866.6|1866.3|1867.5|1867.2|1867.6|1867.3|1866.4|1866.1|50
1687240800000|2023-06-20 06:00:00|1867.6|1867.3|1866.8|1866.5|1867.7|1867.4|1866.5|1866.2|107
1687241100000|2023-06-20 06:05:00|1866.9|1866.6|1866.7|1866.4|1867.4|1867.1|1866.6|1866.3|57
1687241400000|2023-06-20 06:10:00|1866.8|1866.5|1866.6|1866.3|1867|1866.7|1866.5|1866.2|50
1687241700000|2023-06-20 06:15:00|1866.5|1866.2|1868.3|1868|1868.6|1868.3|1866.5|1866.2|115
1687242000000|2023-06-20 06:20:00|1868.4|1868.1|1868.9|1868.6|1868.9|1868.6|1868.3|1868|39
1687242300000|2023-06-20 06:25:00|1869.1|1868.8|1868.1|1867.8|1869.3|1869|1867.8|1867.5|66
1687242600000|2023-06-20 06:30:00|1868.2|1867.9|1868|1867.7|1868.4|1868.1|1867.5|1867.2|52
1687242900000|2023-06-20 06:35:00|1867.9|1867.6|1868.8|1868.5|1868.8|1868.5|1867.6|1867.3|52
1687243200000|2023-06-20 06:40:00|1868.9|1868.6|1868.6|1868.3|1869.1|1868.8|1868.4|1868.1|25
1687243500000|2023-06-20 06:45:00|1868.5|1868.2|1868.9|1868.6|1869|1868.7|1868.3|1868|25
1687243800000|2023-06-20 06:50:00|1868.8|1868.5|1868.4|1868.1|1869|1868.7|1868.4|1868.1|22
1687244100000|2023-06-20 06:55:00|1868.3|1868|1867.5|1867.2|1868.4|1868.1|1867.3|1867|50
1687244400000|2023-06-20 07:00:00|1867.6|1867.3|1865.5|1865.2|1868|1867.7|1863.5|1863.2|661
1687244700000|2023-06-20 07:05:00|1865.9|1865.6|1866.4|1866.1|1866.6|1866.3|1865.1|1864.8|269
1687245000000|2023-06-20 07:10:00|1866.2|1865.9|1867.6|1867.3|1867.6|1867.3|1865.6|1865.3|133
1687245300000|2023-06-20 07:15:00|1867.5|1867.2|1868.3|1868|1868.9|1868.6|1866.7|1866.4|158
1687245600000|2023-06-20 07:20:00|1868.2|1867.9|1869.7|1869.4|1870|1869.7|1868.2|1867.9|186
1687245900000|2023-06-20 07:25:00|1869.8|1869.5|1870.7|1870.4|1871|1870.7|1868.9|1868.6|87
1687246200000|2023-06-20 07:30:00|1870.6|1870.3|1871.8|1871.5|1872.1|1871.8|1870.5|1870.2|229
1687246500000|2023-06-20 07:35:00|1871.9|1871.6|1870.9|1870.6|1872.1|1871.8|1870.9|1870.6|75
1687246800000|2023-06-20 07:40:00|1871|1870.7|1871|1870.7|1871.5|1871.2|1870.1|1869.8|82
1687247100000|2023-06-20 07:45:00|1870.9|1870.6|1871.4|1871.1|1871.7|1871.4|1870.9|1870.6|41
1687247400000|2023-06-20 07:50:00|1871.3|1871|1871.4|1871.1|1872.1|1871.8|1870.9|1870.6|94
1687247700000|2023-06-20 07:55:00|1871.3|1871|1872|1871.7|1872.4|1872.1|1871|1870.7|137
1687248000000|2023-06-20 08:00:00|1872.1|1871.8|1871.2|1870.9|1872.6|1872.3|1871.1|1870.8|221
1687248300000|2023-06-20 08:05:00|1871.1|1870.8|1871.1|1870.8|1871.9|1871.6|1870.8|1870.5|75
1687248600000|2023-06-20 08:10:00|1871|1870.7|1870.5|1870.2|1871|1870.7|1869.8|1869.5|114
1687248900000|2023-06-20 08:15:00|1870.6|1870.3|1870.1|1869.8|1870.7|1870.4|1869.7|1869.4|73
1687249200000|2023-06-20 08:20:00|1870|1869.7|1869.9|1869.6|1870.2|1869.9|1869.2|1868.9|179
1687249500000|2023-06-20 08:25:00|1870|1869.7|1868.5|1868.2|1870|1869.7|1868.2|1867.9|180
1687249800000|2023-06-20 08:30:00|1868.4|1868.1|1866.2|1865.9|1868.7|1868.4|1865.7|1865.4|289
1687250100000|2023-06-20 08:35:00|1866.3|1866|1866.3|1866|1866.5|1866.2|1864.9|1864.6|180
1687250400000|2023-06-20 08:40:00|1866.2|1865.9|1866.7|1866.4|1867.6|1867.3|1866.1|1865.8|99
1687250700000|2023-06-20 08:45:00|1866.6|1866.3|1865.3|1865|1866.7|1866.4|1865.2|1864.9|114
1687251000000|2023-06-20 08:50:00|1865.2|1864.9|1863.9|1863.6|1865.4|1865.1|1863.6|1863.3|220
1687251300000|2023-06-20 08:55:00|1863.8|1863.5|1864.2|1863.9|1864.7|1864.4|1863.5|1863.2|140
1687251600000|2023-06-20 09:00:00|1864.1|1863.8|1863.8|1863.5|1864.7|1864.4|1863.5|1863.2|121
1687251900000|2023-06-20 09:05:00|1863.9|1863.6|1863.8|1863.5|1864.3|1864|1863.1|1862.8|191
1687252200000|2023-06-20 09:10:00|1863.7|1863.4|1864.6|1864.3|1864.6|1864.3|1863.5|1863.2|74
1687252500000|2023-06-20 09:15:00|1864.5|1864.2|1864.6|1864.3|1865|1864.7|1863.7|1863.4|107
1687252800000|2023-06-20 09:20:00|1864.5|1864.2|1864.2|1863.9|1865.1|1864.8|1863.9|1863.6|59
1687253100000|2023-06-20 09:25:00|1864.1|1863.8|1863.5|1863.2|1864.4|1864.1|1863|1862.7|107
1687253400000|2023-06-20 09:30:00|1863.4|1863.1|1863.2|1862.9|1863.5|1863.2|1862.9|1862.6|62
1687253700000|2023-06-20 09:35:00|1863.1|1862.8|1864.2|1863.9|1864.4|1864.1|1863|1862.7|97
1687254000000|2023-06-20 09:40:00|1864.1|1863.8|1864|1863.7|1865|1864.7|1863.8|1863.5|99
1687254300000|2023-06-20 09:45:00|1864.1|1863.8|1865.1|1864.8|1865.3|1865|1863.8|1863.5|74
1687254600000|2023-06-20 09:50:00|1865|1864.7|1866.1|1865.8|1866.2|1865.9|1864.9|1864.6|67
1687254900000|2023-06-20 09:55:00|1866.2|1865.9|1865.3|1865|1866.6|1866.3|1865.1|1864.8|93
1687255200000|2023-06-20 10:00:00|1865.2|1864.9|1865.3|1865|1865.4|1865.1|1864.7|1864.4|76
1687255500000|2023-06-20 10:05:00|1865.2|1864.9|1866.5|1866.2|1866.6|1866.3|1865.1|1864.8|83
1687255800000|2023-06-20 10:10:00|1866.3|1866|1866.4|1866.1|1866.7|1866.4|1866.2|1865.9|87
1687256100000|2023-06-20 10:15:00|1866.3|1866|1865.7|1865.4|1866.6|1866.3|1865.1|1864.8|74
1687256400000|2023-06-20 10:20:00|1865.6|1865.3|1865.6|1865.3|1866|1865.7|1865.2|1864.9|64
1687256700000|2023-06-20 10:25:00|1865.5|1865.2|1864.6|1864.3|1865.5|1865.2|1864.5|1864.2|79
1687257000000|2023-06-20 10:30:00|1864.5|1864.2|1865.1|1864.8|1865.5|1865.2|1864.4|1864.1|57
1687257300000|2023-06-20 10:35:00|1865.2|1864.9|1864.5|1864.2|1865.2|1864.9|1863.7|1863.4|146
1687257600000|2023-06-20 10:40:00|1864.4|1864.1|1864.7|1864.4|1865.4|1865.1|1864.4|1864.1|87
1687257900000|2023-06-20 10:45:00|1864.6|1864.3|1865.9|1865.6|1865.9|1865.6|1864.5|1864.2|94
1687258200000|2023-06-20 10:50:00|1865.8|1865.5|1866|1865.7|1866.1|1865.8|1865.7|1865.4|54
1687258500000|2023-06-20 10:55:00|1865.9|1865.6|1866.8|1866.5|1867|1866.7|1865.9|1865.6|105
1687258800000|2023-06-20 11:00:00|1867|1866.7|1867.2|1866.9|1867.3|1867|1866.2|1865.9|206
1687259100000|2023-06-20 11:05:00|1867.1|1866.8|1867|1866.7|1867.4|1867.1|1866.5|1866.2|115
1687259400000|2023-06-20 11:10:00|1867.2|1866.9|1866.4|1866.1|1867.4|1867.1|1866.1|1865.8|213
1687259700000|2023-06-20 11:15:00|1866.3|1866|1866.5|1866.2|1866.7|1866.4|1865.6|1865.3|98
1687260000000|2023-06-20 11:20:00|1866.4|1866.1|1866.2|1865.9|1866.7|1866.4|1866.1|1865.8|49
1687260300000|2023-06-20 11:25:00|1866.1|1865.8|1867|1866.7|1867|1866.7|1865.7|1865.4|92
1687260600000|2023-06-20 11:30:00|1867.1|1866.8|1865.4|1865.1|1867.1|1866.8|1865.2|1864.9|182
1687260900000|2023-06-20 11:35:00|1865.3|1865|1866.2|1865.9|1866.3|1866|1864.9|1864.6|119
1687261200000|2023-06-20 11:40:00|1866.3|1866|1867|1866.7|1867.1|1866.8|1866.1|1865.8|122
1687261500000|2023-06-20 11:45:00|1866.9|1866.6|1866.2|1865.9|1867.2|1866.9|1865.9|1865.6|85
1687261800000|2023-06-20 11:50:00|1866.1|1865.8|1867.4|1867.1|1867.6|1867.3|1866.1|1865.8|102
1687262100000|2023-06-20 11:55:00|1867.3|1867|1866.9|1866.6|1867.3|1867|1866.3|1866|108
1687262400000|2023-06-20 12:00:00|1867|1866.7|1867.3|1867|1868.1|1867.8|1866.8|1866.5|160
1687262700000|2023-06-20 12:05:00|1867.4|1867.1|1867|1866.7|1867.4|1867.1|1866.7|1866.4|133
1687263000000|2023-06-20 12:10:00|1867.1|1866.8|1867.4|1867.1|1867.8|1867.5|1866.7|1866.4|121
1687263300000|2023-06-20 12:15:00|1867.3|1867|1867.4|1867.1|1868|1867.7|1867.2|1866.9|97
1687263600000|2023-06-20 12:20:00|1867.3|1867|1868.4|1868.1|1868.9|1868.6|1867.2|1866.9|313
1687263900000|2023-06-20 12:25:00|1868.3|1868|1868|1867.7|1868.6|1868.3|1867.4|1867.1|92
1687264200000|2023-06-20 12:30:00|1867.6|1867.3|1867.8|1867.5|1868.7|1868.4|1867.2|1866.9|184
1687264500000|2023-06-20 12:35:00|1867.7|1867.4|1866.5|1866.2|1867.8|1867.5|1866.2|1865.9|176
1687264800000|2023-06-20 12:40:00|1866.6|1866.3|1868|1867.7|1868|1867.7|1866.4|1866.1|170
1687265100000|2023-06-20 12:45:00|1867.9|1867.6|1868.2|1867.9|1868.3|1868|1867.3|1867|348
1687265400000|2023-06-20 12:50:00|1868.1|1867.8|1869.3|1869|1869.3|1869|1867.9|1867.6|166
1687265700000|2023-06-20 12:55:00|1869.2|1868.9|1869.4|1869.1|1869.8|1869.5|1868.7|1868.4|226
1687266000000|2023-06-20 13:00:00|1869.6|1869.3|1869.2|1868.9|1870|1869.7|1869|1868.7|251
1687266300000|2023-06-20 13:05:00|1869.1|1868.8|1868.6|1868.3|1870|1869.7|1868.6|1868.3|501
1687266600000|2023-06-20 13:10:00|1868.5|1868.2|1868.6|1868.3|1869.5|1869.2|1868.4|1868.1|375
1687266900000|2023-06-20 13:15:00|1868.5|1868.2|1867.4|1867.1|1868.6|1868.3|1867.3|1867|381
1687267200000|2023-06-20 13:20:00|1867.3|1867|1866.1|1865.8|1867.3|1867|1866.1|1865.8|458
1687267500000|2023-06-20 13:25:00|1866|1865.7|1864.8|1864.5|1867.3|1867|1864.6|1864.3|905
1687267800000|2023-06-20 13:30:00|1864.7|1864.4|1861.3|1861|1865.4|1865.1|1859|1858.7|8818
1687268100000|2023-06-20 13:35:00|1861.2|1860.9|1863.6|1863.3|1864.7|1864.4|1860.2|1859.9|3964
1687268400000|2023-06-20 13:40:00|1863.3|1863|1865.8|1865.5|1867.3|1867|1859.7|1859.4|5703
1687268700000|2023-06-20 13:45:00|1865.9|1865.6|1862.5|1862.2|1865.9|1865.6|1861.3|1861|3449
1687269000000|2023-06-20 13:50:00|1862.7|1862.4|1863.6|1863.3|1865.5|1865.2|1861.4|1861.1|3005
1687269300000|2023-06-20 13:55:00|1863.9|1863.6|1865.6|1865.3|1867.1|1866.8|1861.7|1861.4|2579
1687269600000|2023-06-20 14:00:00|1865.5|1865.2|1863.7|1863.4|1865.5|1865.2|1862.5|1862.2|2601
1687269900000|2023-06-20 14:05:00|1863.6|1863.3|1866.3|1866|1867.4|1867.1|1863.5|1863.2|1475
1687270200000|2023-06-20 14:10:00|1866.2|1865.9|1865.8|1865.5|1868.8|1868.5|1865.4|1865.1|2112
1687270500000|2023-06-20 14:15:00|1865.7|1865.4|1860.3|1860|1866.5|1866.2|1859.8|1859.5|3134
1687270800000|2023-06-20 14:20:00|1860.4|1860.1|1859.5|1859.2|1861.7|1861.4|1858.3|1858|3036
1687271100000|2023-06-20 14:25:00|1859.2|1858.9|1855.9|1855.6|1859.7|1859.4|1854.5|1854.2|3434
1687271400000|2023-06-20 14:30:00|1855.7|1855.4|1860.5|1860.2|1861.2|1860.9|1855.5|1855.2|3281
1687271700000|2023-06-20 14:35:00|1860.1|1859.8|1859.1|1858.8|1861.9|1861.6|1858.4|1858.1|1825
1687272000000|2023-06-20 14:40:00|1859|1858.7|1859|1858.7|1861.8|1861.5|1858.6|1858.3|1555
1687272300000|2023-06-20 14:45:00|1858.9|1858.6|1859.3|1859|1860.7|1860.4|1857.7|1857.4|1978
1687272600000|2023-06-20 14:50:00|1859.4|1859.1|1858.1|1857.8|1859.6|1859.3|1857.4|1857.1|2566
1687272900000|2023-06-20 14:55:00|1858.3|1858|1861.2|1860.9|1861.4|1861.1|1857.3|1857|2441
1687273200000|2023-06-20 15:00:00|1861.3|1861|1861.3|1861|1863.2|1862.9|1860.5|1860.2|2124
1687273500000|2023-06-20 15:05:00|1861.5|1861.2|1861.2|1860.9|1862.8|1862.5|1860.9|1860.6|1212
1687273800000|2023-06-20 15:10:00|1861.1|1860.8|1861.1|1860.8|1862.1|1861.8|1860.4|1860.1|1157
1687274100000|2023-06-20 15:15:00|1861|1860.7|1860.9|1860.6|1861.8|1861.5|1860|1859.7|1145
1687274400000|2023-06-20 15:20:00|1860.8|1860.5|1858.8|1858.5|1861.6|1861.3|1858.7|1858.4|935
1687274700000|2023-06-20 15:25:00|1858.7|1858.4|1858.5|1858.2|1859.9|1859.6|1858.3|1858|858
1687275000000|2023-06-20 15:30:00|1858.4|1858.1|1860.2|1859.9|1861.2|1860.9|1858.2|1857.9|1223
1687275300000|2023-06-20 15:35:00|1860.3|1860|1862.6|1862.3|1862.7|1862.4|1860.3|1860|1503
1687275600000|2023-06-20 15:40:00|1862.7|1862.4|1860.7|1860.4|1862.7|1862.4|1860.7|1860.4|1325
1687275900000|2023-06-20 15:45:00|1860.6|1860.3|1862.4|1862.1|1862.9|1862.6|1860.5|1860.2|1134
1687276200000|2023-06-20 15:50:00|1862.3|1862|1863.8|1863.5|1864.1|1863.8|1862.2|1861.9|1382
1687276500000|2023-06-20 15:55:00|1863.7|1863.4|1862.3|1862|1865.5|1865.2|1862.2|1861.9|1738
1687276800000|2023-06-20 16:00:00|1862.4|1862.1|1861.5|1861.2|1863|1862.7|1861.2|1860.9|746
1687277100000|2023-06-20 16:05:00|1861.4|1861.1|1861.2|1860.9|1862.5|1862.2|1860.2|1859.9|704
1687277400000|2023-06-20 16:10:00|1861|1860.7|1862.8|1862.5|1864.3|1864|1860.9|1860.6|1129
1687277700000|2023-06-20 16:15:00|1862.7|1862.4|1862.5|1862.2|1863.6|1863.3|1862.1|1861.8|922
1687278000000|2023-06-20 16:20:00|1862.6|1862.3|1865.2|1864.9|1865.2|1864.9|1862.4|1862.1|1555
1687278300000|2023-06-20 16:25:00|1865.1|1864.8|1865.8|1865.5|1867.1|1866.8|1865|1864.7|1422
1687278600000|2023-06-20 16:30:00|1865.9|1865.6|1865.7|1865.4|1866.2|1865.9|1864|1863.7|986
1687278900000|2023-06-20 16:35:00|1865.6|1865.3|1866.7|1866.4|1868.4|1868.1|1865.3|1865|1768
1687279200000|2023-06-20 16:40:00|1866.8|1866.5|1868|1867.7|1868.9|1868.6|1866.8|1866.5|1313
1687279500000|2023-06-20 16:45:00|1867.8|1867.5|1868.9|1868.6|1869.3|1869|1867.8|1867.5|1191
1687279800000|2023-06-20 16:50:00|1869|1868.7|1867.4|1867.1|1869.3|1869|1867.4|1867.1|986
1687280100000|2023-06-20 16:55:00|1867.3|1867|1868.9|1868.6|1869.4|1869.1|1867.3|1867|765
1687280400000|2023-06-20 17:00:00|1869|1868.7|1869.3|1869|1870.1|1869.8|1868.3|1868|860
1687280700000|2023-06-20 17:05:00|1869.4|1869.1|1868.3|1868|1869.6|1869.3|1867.7|1867.4|1128
1687281000000|2023-06-20 17:10:00|1868.2|1867.9|1868|1867.7|1868.5|1868.2|1867.6|1867.3|759
1687281300000|2023-06-20 17:15:00|1868.1|1867.8|1869.3|1869|1869.7|1869.4|1868|1867.7|711
1687281600000|2023-06-20 17:20:00|1869.4|1869.1|1870.6|1870.3|1871.2|1870.9|1868.7|1868.4|1278
1687281900000|2023-06-20 17:25:00|1870.7|1870.4|1869.1|1868.8|1870.7|1870.4|1868.5|1868.2|951
1687282200000|2023-06-20 17:30:00|1869|1868.7|1869.4|1869.1|1869.6|1869.3|1868.4|1868.1|569
1687282500000|2023-06-20 17:35:00|1869.5|1869.2|1868.6|1868.3|1869.6|1869.3|1868.1|1867.8|670
1687282800000|2023-06-20 17:40:00|1868.5|1868.2|1868.8|1868.5|1869.8|1869.5|1868.5|1868.2|582
1687283100000|2023-06-20 17:45:00|1868.7|1868.4|1870.1|1869.8|1870.2|1869.9|1868.7|1868.4|598
1687283400000|2023-06-20 17:50:00|1870|1869.7|1868.9|1868.6|1870.3|1870|1868.7|1868.4|606
1687283700000|2023-06-20 17:55:00|1868.8|1868.5|1867.9|1867.6|1869.6|1869.3|1867.4|1867.1|1357
1687284000000|2023-06-20 18:00:00|1867.8|1867.5|1868.3|1868|1868.6|1868.3|1867.6|1867.3|897
1687284300000|2023-06-20 18:05:00|1868.5|1868.2|1866.7|1866.4|1868.5|1868.2|1866.6|1866.3|648
1687284600000|2023-06-20 18:10:00|1866.6|1866.3|1867.2|1866.9|1867.9|1867.6|1866.5|1866.2|622
1687284900000|2023-06-20 18:15:00|1867.3|1867|1868.1|1867.8|1868.3|1868|1866.7|1866.4|875
1687285200000|2023-06-20 18:20:00|1868.3|1868|1866.9|1866.6|1868.6|1868.3|1866.5|1866.2|1428
1687285500000|2023-06-20 18:25:00|1867.2|1866.9|1867.4|1867.1|1867.9|1867.6|1866.8|1866.5|1070
1687285800000|2023-06-20 18:30:00|1867.5|1867.2|1866.8|1866.5|1867.9|1867.6|1866.3|1866|1014
1687286100000|2023-06-20 18:35:00|1866.7|1866.4|1866.6|1866.3|1867.3|1867|1865.6|1865.3|762
1687286400000|2023-06-20 18:40:00|1866.5|1866.2|1865.9|1865.6|1866.6|1866.3|1864.6|1864.3|1008
1687286700000|2023-06-20 18:45:00|1865.8|1865.5|1867.3|1867|1867.4|1867.1|1865.5|1865.2|795
1687287000000|2023-06-20 18:50:00|1867.2|1866.9|1868|1867.7|1868.1|1867.8|1867.1|1866.8|650
1687287300000|2023-06-20 18:55:00|1868.1|1867.8|1868.7|1868.4|1868.8|1868.5|1867.7|1867.4|935
1687287600000|2023-06-20 19:00:00|1868.6|1868.3|1868.5|1868.2|1869.3|1869|1868.3|1868|734
1687287900000|2023-06-20 19:05:00|1868.4|1868.1|1868.7|1868.4|1868.8|1868.5|1867.4|1867.1|539
1687288200000|2023-06-20 19:10:00|1868.6|1868.3|1870.1|1869.8|1870.3|1870|1868.4|1868.1|944
1687288500000|2023-06-20 19:15:00|1870|1869.7|1869.5|1869.2|1870.3|1870|1869.3|1869|1046
1687288800000|2023-06-20 19:20:00|1869.4|1869.1|1870.6|1870.3|1870.7|1870.4|1868.8|1868.5|969
1687289100000|2023-06-20 19:25:00|1870.7|1870.4|1871.9|1871.6|1872|1871.7|1870.3|1870|1207
1687289400000|2023-06-20 19:30:00|1872|1871.7|1870.8|1870.5|1872.6|1872.3|1870.4|1870.1|1490
1687289700000|2023-06-20 19:35:00|1870.7|1870.4|1870.3|1870|1870.8|1870.5|1869.8|1869.5|993
1687290000000|2023-06-20 19:40:00|1870.1|1869.8|1871.5|1871.2|1871.6|1871.3|1869.3|1869|1428
1687290300000|2023-06-20 19:45:00|1871.4|1871.1|1872|1871.7|1872.5|1872.2|1870.7|1870.4|2128
1687290600000|2023-06-20 19:50:00|1871.9|1871.6|1870|1869.7|1872.7|1872.4|1869.7|1869.4|2992
1687290900000|2023-06-20 19:55:00|1869.7|1869.4|1868.7|1868.4|1869.8|1869.5|1868.7|1868.4|8822
1687291200000|2023-06-20 20:00:00|1868.6|1868.3|1866.9|1866.6|1869.5|1869.2|1865.7|1865.4|3500
1687291500000|2023-06-20 20:05:00|1866.8|1866.5|1866.3|1866|1867|1866.7|1865.9|1865.6|914
1687291800000|2023-06-20 20:10:00|1866.4|1866.1|1867|1866.7|1867.3|1867|1865.9|1865.6|725
1687292100000|2023-06-20 20:15:00|1867.1|1866.8|1867.1|1866.8|1867.6|1867.3|1866.8|1866.5|561
1687292400000|2023-06-20 20:20:00|1867|1866.7|1867.7|1867.4|1868|1867.7|1867|1866.7|172
1687292700000|2023-06-20 20:25:00|1867.6|1867.3|1868|1867.7|1868.1|1867.8|1867.5|1867.2|318
1687293000000|2023-06-20 20:30:00|1868.1|1867.8|1867.7|1867.4|1868.2|1867.9|1867.7|1867.4|99
1687293300000|2023-06-20 20:35:00|1867.6|1867.3|1867.8|1867.5|1867.8|1867.5|1867.6|1867.3|62
1687293600000|2023-06-20 20:40:00|1867.7|1867.4|1867.8|1867.5|1868.2|1867.9|1867.4|1867.1|472
1687293900000|2023-06-20 20:45:00|1867.9|1867.6|1868|1867.7|1868.2|1867.9|1867.5|1867.2|169
1687294200000|2023-06-20 20:50:00|1867.9|1867.6|1867.5|1867.2|1868|1867.7|1867.5|1867.2|129
1687294500000|2023-06-20 20:55:00|1867.4|1867.1|1867.2|1866.4|1867.6|1867.3|1866.9|1866.4|247
1687294800000|2023-06-20 21:00:00|1867.3|1866.5|1867.4|1866.6|1867.4|1866.6|1867.2|1866.4|6
1687295100000|2023-06-20 21:05:00|1867.3|1866.5|1867.3|1866.5|1867.3|1866.5|1867.2|1866.4|0
1687295400000|2023-06-20 21:10:00|1867.4|1866.6|1867.4|1866.6|1867.4|1866.6|1867.3|1866.5|0
1687295700000|2023-06-20 21:15:00|1867.3|1866.5|1867.3|1866.5|1867.3|1866.5|1867.3|1866.5|0
1687296000000|2023-06-20 21:20:00|1867.2|1866.4|1867.1|1866.3|1867.3|1866.5|1867.1|1866.3|0
1687296300000|2023-06-20 21:25:00|1867|1866.2|1867.3|1866.5|1867.3|1866.5|1867|1866.2|0
1687296600000|2023-06-20 21:30:00|1867.4|1866.6|1867.4|1866.6|1867.4|1866.6|1867.4|1866.6|0
1687296900000|2023-06-20 21:35:00|1867.3|1866.5|1867|1866.2|1867.3|1866.5|1867|1866.2|0
1687297500000|2023-06-20 21:45:00|1866.9|1866.1|1867|1866.2|1867|1866.2|1866.9|1866.1|0
1687297800000|2023-06-20 21:50:00|1866.9|1866.1|1866.9|1866.1|1866.9|1866.1|1866.9|1866.1|0
1687298100000|2023-06-20 21:55:00|1866.8|1866|1867|1866.2|1867.1|1866.3|1866.8|1866|0
1687298400000|2023-06-20 22:00:00|1866.8|1866|1867.9|1867.6|1868|1867.7|1866.5|1866|134
1687298700000|2023-06-20 22:05:00|1868|1867.7|1867.6|1867.3|1868|1867.7|1867.6|1867.3|9
1687299000000|2023-06-20 22:10:00|1867.5|1867.2|1867.4|1867.1|1868|1867.7|1867.3|1867|67
1687299300000|2023-06-20 22:15:00|1867.3|1867|1867.2|1866.9|1867.5|1867.2|1867.1|1866.8|22
1687299600000|2023-06-20 22:20:00|1867.3|1867|1867.8|1867.5|1867.9|1867.6|1867.2|1866.9|15
1687299900000|2023-06-20 22:25:00|1867.9|1867.6|1868.1|1867.8|1868.1|1867.8|1867.8|1867.5|37
1687300200000|2023-06-20 22:30:00|1868|1867.7|1867.4|1867.1|1869|1868.7|1867.4|1867.1|94
1687300500000|2023-06-20 22:35:00|1867.5|1867.2|1867.9|1867.6|1868|1867.7|1867.2|1866.9|43
1687300800000|2023-06-20 22:40:00|1868|1867.7|1867.7|1867.4|1868.1|1867.8|1867.1|1866.8|112
1687301100000|2023-06-20 22:45:00|1867.6|1867.3|1867.7|1867.4|1867.8|1867.5|1867.3|1867|71
1687301400000|2023-06-20 22:50:00|1867.8|1867.5|1867.6|1867.3|1868|1867.7|1867.3|1867|42
1687301700000|2023-06-20 22:55:00|1867.7|1867.4|1868|1867.7|1868|1867.7|1867.7|1867.4|28
1687302000000|2023-06-20 23:00:00|1867.9|1867.6|1868|1867.7|1868.2|1867.9|1867.9|1867.6|42
1687302300000|2023-06-20 23:05:00|1868.1|1867.8|1867.8|1867.5|1868.3|1868|1867.7|1867.4|21
1687302600000|2023-06-20 23:10:00|1867.9|1867.6|1867.9|1867.6|1868.1|1867.8|1867.7|1867.4|21
1687302900000|2023-06-20 23:15:00|1868|1867.7|1867.9|1867.6|1868.1|1867.8|1867.8|1867.5|33
1687303200000|2023-06-20 23:20:00|1868|1867.7|1868.3|1868|1868.5|1868.2|1867.9|1867.6|6
1687303500000|2023-06-20 23:25:00|1868.4|1868.1|1868.6|1868.3|1868.6|1868.3|1868.3|1868|15
1687303800000|2023-06-20 23:30:00|1868.5|1868.2|1868.7|1868.4|1868.9|1868.6|1868.5|1868.2|12
1687304100000|2023-06-20 23:35:00|1868.6|1868.3|1869.4|1869.1|1869.5|1869.2|1868.6|1868.3|27
1687304400000|2023-06-20 23:40:00|1869.3|1869|1869.6|1869.3|1870|1869.7|1869.3|1869|55
1687304700000|2023-06-20 23:45:00|1869.7|1869.4|1869.3|1869|1869.8|1869.5|1869.2|1868.9|29
1687305000000|2023-06-20 23:50:00|1869.4|1869.1|1870.2|1869.9|1870.3|1870|1869.3|1869|53
1687305300000|2023-06-20 23:55:00|1870.1|1869.8|1869.9|1869.6|1870.2|1869.9|1869.7|1869.4|26
1687305600000|2023-06-21 00:00:00|1869.8|1869.5|1869.3|1869|1870.3|1870|1869.3|1869|33
1687305900000|2023-06-21 00:05:00|1869.2|1868.9|1869.6|1869.3|1869.7|1869.4|1869.1|1868.8|26
1687306200000|2023-06-21 00:10:00|1869.7|1869.4|1869.7|1869.4|1869.8|1869.5|1869.5|1869.2|19
1687306500000|2023-06-21 00:15:00|1869.6|1869.3|1869.6|1869.3|1869.9|1869.6|1869.4|1869.1|13
1687306800000|2023-06-21 00:20:00|1869.7|1869.4|1870.8|1870.5|1871|1870.7|1869.5|1869.2|83
1687307100000|2023-06-21 00:25:00|1870.7|1870.4|1870.6|1870.3|1871|1870.7|1870.6|1870.3|31
1687307400000|2023-06-21 00:30:00|1870.7|1870.4|1870|1869.7|1870.7|1870.4|1870|1869.7|35
1687307700000|2023-06-21 00:35:00|1869.9|1869.6|1870.7|1870.4|1870.8|1870.5|1869.9|1869.6|50
1687308000000|2023-06-21 00:40:00|1870.8|1870.5|1870.4|1870.1|1871.2|1870.9|1870.3|1870|79
1687308300000|2023-06-21 00:45:00|1870.5|1870.2|1870.8|1870.5|1870.8|1870.5|1870.2|1869.9|43
1687308600000|2023-06-21 00:50:00|1870.7|1870.4|1870.7|1870.4|1870.9|1870.6|1870.5|1870.2|13
1687308900000|2023-06-21 00:55:00|1870.6|1870.3|1869.8|1869.5|1870.7|1870.4|1869.7|1869.4|49
1687309200000|2023-06-21 01:00:00|1869.9|1869.6|1869.6|1869.3|1870|1869.7|1869.5|1869.2|67
1687309500000|2023-06-21 01:05:00|1869.5|1869.2|1869.1|1868.8|1869.6|1869.3|1869|1868.7|76
1687309800000|2023-06-21 01:10:00|1869.2|1868.9|1869.4|1869.1|1869.7|1869.4|1869.1|1868.8|31
1687310100000|2023-06-21 01:15:00|1869.5|1869.2|1869.4|1869.1|1869.5|1869.2|1868.7|1868.4|50
1687310400000|2023-06-21 01:20:00|1869.3|1869|1868.9|1868.6|1869.4|1869.1|1868.9|1868.6|29
1687310700000|2023-06-21 01:25:00|1869|1868.7|1869.3|1869|1869.3|1869|1868.7|1868.4|15
1687311000000|2023-06-21 01:30:00|1869.2|1868.9|1869.3|1869|1869.3|1869|1868.7|1868.4|45
1687311300000|2023-06-21 01:35:00|1869.4|1869.1|1869.3|1869|1869.6|1869.3|1869.1|1868.8|31
1687311600000|2023-06-21 01:40:00|1869.4|1869.1|1868.8|1868.5|1869.4|1869.1|1868.8|1868.5|42
1687311900000|2023-06-21 01:45:00|1868.7|1868.4|1869.4|1869.1|1869.4|1869.1|1868.7|1868.4|30
1687312200000|2023-06-21 01:50:00|1869.5|1869.2|1869.6|1869.3|1869.7|1869.4|1869|1868.7|29
1687312500000|2023-06-21 01:55:00|1869.7|1869.4|1869.9|1869.6|1870.2|1869.9|1869.4|1869.1|50
1687312800000|2023-06-21 02:00:00|1870|1869.7|1869.7|1869.4|1870|1869.7|1869.4|1869.1|26
1687313100000|2023-06-21 02:05:00|1869.8|1869.5|1869.5|1869.2|1869.8|1869.5|1869.2|1868.9|29
1687313400000|2023-06-21 02:10:00|1869.4|1869.1|1869.7|1869.4|1869.8|1869.5|1869.4|1869.1|31
1687313700000|2023-06-21 02:15:00|1869.8|1869.5|1869.6|1869.3|1869.8|1869.5|1869.5|1869.2|28
1687314000000|2023-06-21 02:20:00|1869.7|1869.4|1870.1|1869.8|1870.4|1870.1|1869.7|1869.4|29
1687314300000|2023-06-21 02:25:00|1870.2|1869.9|1870.1|1869.8|1870.4|1870.1|1869.9|1869.6|21
1687314600000|2023-06-21 02:30:00|1870|1869.7|1870|1869.7|1870|1869.7|1869.8|1869.5|40
1687314900000|2023-06-21 02:35:00|1870.1|1869.8|1869.2|1868.9|1870.1|1869.8|1869.2|1868.9|43
1687315200000|2023-06-21 02:40:00|1869.3|1869|1868.9|1868.6|1869.3|1869|1868.8|1868.5|41
1687315500000|2023-06-21 02:45:00|1868.8|1868.5|1868.9|1868.6|1869|1868.7|1868.4|1868.1|39
1687315800000|2023-06-21 02:50:00|1869|1868.7|1868.8|1868.5|1869.2|1868.9|1868.8|1868.5|23
1687316100000|2023-06-21 02:55:00|1868.9|1868.6|1869.1|1868.8|1869.2|1868.9|1868.8|1868.5|25
1687316400000|2023-06-21 03:00:00|1869.2|1868.9|1869.2|1868.9|1869.5|1869.2|1869.2|1868.9|35
1687316700000|2023-06-21 03:05:00|1869.3|1869|1869.8|1869.5|1869.8|1869.5|1869.2|1868.9|44
1687317000000|2023-06-21 03:10:00|1869.7|1869.4|1869|1868.7|1869.7|1869.4|1868.9|1868.6|41
1687317300000|2023-06-21 03:15:00|1869.1|1868.8|1869.1|1868.8|1869.3|1869|1869|1868.7|16
1687317600000|2023-06-21 03:20:00|1869.2|1868.9|1869.2|1868.9|1869.3|1869|1868.9|1868.6|16
1687317900000|2023-06-21 03:25:00|1869.3|1869|1869.1|1868.8|1869.5|1869.2|1869.1|1868.8|20
1687318200000|2023-06-21 03:30:00|1869.2|1868.9|1869|1868.7|1869.2|1868.9|1868.6|1868.3|31
1687318500000|2023-06-21 03:35:00|1868.9|1868.6|1868.8|1868.5|1869|1868.7|1868.4|1868.1|39
1687318800000|2023-06-21 03:40:00|1868.9|1868.6|1868.9|1868.6|1869.1|1868.8|1868.7|1868.4|14
1687319100000|2023-06-21 03:45:00|1868.8|1868.5|1869.2|1868.9|1869.2|1868.9|1868.8|1868.5|24
1687319400000|2023-06-21 03:50:00|1869.3|1869|1869.4|1869.1|1869.5|1869.2|1869.1|1868.8|18
1687319700000|2023-06-21 03:55:00|1869.5|1869.2|1869.3|1869|1869.5|1869.2|1869.1|1868.8|10
1687320000000|2023-06-21 04:00:00|1869.4|1869.1|1869.5|1869.2|1869.5|1869.2|1869.2|1868.9|16
1687320300000|2023-06-21 04:05:00|1869.4|1869.1|1869.3|1869|1869.5|1869.2|1869.2|1868.9|7
1687320600000|2023-06-21 04:10:00|1869.4|1869.1|1869.3|1869|1869.5|1869.2|1869.2|1868.9|11
1687320900000|2023-06-21 04:15:00|1869.4|1869.1|1869.3|1869|1869.4|1869.1|1869.2|1868.9|10
1687321200000|2023-06-21 04:20:00|1869.4|1869.1|1869.6|1869.3|1869.7|1869.4|1869.2|1868.9|30
1687321500000|2023-06-21 04:25:00|1869.7|1869.4|1869.6|1869.3|1870|1869.7|1869.6|1869.3|17
1687321800000|2023-06-21 04:30:00|1869.7|1869.4|1869.4|1869.1|1869.7|1869.4|1869.4|1869.1|12
1687322100000|2023-06-21 04:35:00|1869.5|1869.2|1869.9|1869.6|1870.1|1869.8|1869.4|1869.1|18
1687322400000|2023-06-21 04:40:00|1870|1869.7|1870.1|1869.8|1870.1|1869.8|1869.9|1869.6|4
1687322700000|2023-06-21 04:45:00|1870.2|1869.9|1870|1869.7|1870.2|1869.9|1869.9|1869.6|3
1687323000000|2023-06-21 04:50:00|1869.9|1869.6|1870.2|1869.9|1870.2|1869.9|1869.9|1869.6|9
1687323300000|2023-06-21 04:55:00|1870.1|1869.8|1870.3|1870|1870.4|1870.1|1869.9|1869.6|11
1687323600000|2023-06-21 05:00:00|1870.4|1870.1|1870.3|1870|1870.4|1870.1|1870|1869.7|18
1687323900000|2023-06-21 05:05:00|1870.2|1869.9|1869.7|1869.4|1870.2|1869.9|1869.7|1869.4|18
1687324200000|2023-06-21 05:10:00|1869.6|1869.3|1869.6|1869.3|1869.8|1869.5|1869.6|1869.3|17
1687324500000|2023-06-21 05:15:00|1869.7|1869.4|1869.8|1869.5|1870|1869.7|1869.5|1869.2|15
1687324800000|2023-06-21 05:20:00|1869.9|1869.6|1869.7|1869.4|1870|1869.7|1869.5|1869.2|19
1687325100000|2023-06-21 05:25:00|1869.6|1869.3|1868.5|1868.2|1869.6|1869.3|1868.4|1868.1|55
1687325400000|2023-06-21 05:30:00|1868.4|1868.1|1867.4|1867.1|1868.5|1868.2|1867.2|1866.9|114
1687325700000|2023-06-21 05:35:00|1867.5|1867.2|1867.8|1867.5|1868|1867.7|1867.3|1867|36
1687326000000|2023-06-21 05:40:00|1867.9|1867.6|1867.5|1867.2|1868|1867.7|1867.4|1867.1|16
1687326300000|2023-06-21 05:45:00|1867.4|1867.1|1867.6|1867.3|1867.8|1867.5|1867.2|1866.9|17
1687326600000|2023-06-21 05:50:00|1867.4|1867.1|1867.6|1867.3|1867.7|1867.4|1867.2|1866.9|45
1687326900000|2023-06-21 05:55:00|1867.5|1867.2|1867.9|1867.6|1868.3|1868|1867.5|1867.2|63
1687327200000|2023-06-21 06:00:00|1868|1867.7|1866.2|1865.9|1868.1|1867.8|1866.1|1865.8|309
1687327500000|2023-06-21 06:05:00|1866|1865.7|1866.1|1865.8|1866.6|1866.3|1865.7|1865.4|175
1687327800000|2023-06-21 06:10:00|1866.2|1865.9|1867.3|1867|1867.4|1867.1|1865.2|1864.9|80
1687328100000|2023-06-21 06:15:00|1867.4|1867.1|1867.6|1867.3|1867.9|1867.6|1866.9|1866.6|40
1687328400000|2023-06-21 06:20:00|1867.5|1867.2|1866.7|1866.4|1867.7|1867.4|1866.6|1866.3|45
1687328700000|2023-06-21 06:25:00|1866.8|1866.5|1867.1|1866.8|1867.2|1866.9|1866.6|1866.3|34
1687329000000|2023-06-21 06:30:00|1867|1866.7|1867.1|1866.8|1867.5|1867.2|1866.8|1866.5|39
1687329300000|2023-06-21 06:35:00|1867.2|1866.9|1865.8|1865.5|1867.2|1866.9|1865.6|1865.3|50
1687329600000|2023-06-21 06:40:00|1865.9|1865.6|1865.9|1865.6|1866.3|1866|1865.3|1865|49
1687329900000|2023-06-21 06:45:00|1866|1865.7|1866|1865.7|1866.4|1866.1|1865.7|1865.4|24
1687330200000|2023-06-21 06:50:00|1866.1|1865.8|1865.9|1865.6|1866.5|1866.2|1865.7|1865.4|57
1687330500000|2023-06-21 06:55:00|1866|1865.7|1865.2|1864.9|1866.3|1866|1865.2|1864.9|57
1687330800000|2023-06-21 07:00:00|1865.1|1864.8|1863.4|1863.1|1865.4|1865.1|1863|1862.7|377
1687331100000|2023-06-21 07:05:00|1863.3|1863|1864.7|1864.4|1865.2|1864.9|1863.2|1862.9|113
1687331400000|2023-06-21 07:10:00|1864.8|1864.5|1865.8|1865.5|1865.8|1865.5|1864.4|1864.1|232
1687331700000|2023-06-21 07:15:00|1865.9|1865.6|1866.1|1865.8|1867.9|1867.6|1865.8|1865.5|107
1687332000000|2023-06-21 07:20:00|1866.2|1865.9|1865.4|1865.1|1866.8|1866.5|1865|1864.7|58
1687332300000|2023-06-21 07:25:00|1865.5|1865.2|1868.1|1867.8|1868.1|1867.8|1865.5|1865.2|70
1687332600000|2023-06-21 07:30:00|1868|1867.7|1868.2|1867.9|1868.9|1868.6|1867.1|1866.8|145
1687332900000|2023-06-21 07:35:00|1868.1|1867.8|1866.5|1866.2|1868.2|1867.9|1866.1|1865.8|149
1687333200000|2023-06-21 07:40:00|1866.4|1866.1|1867.8|1867.5|1868.1|1867.8|1866.4|1866.1|163
1687333500000|2023-06-21 07:45:00|1867.7|1867.4|1868.2|1867.9|1868.3|1868|1866.9|1866.6|86
1687333800000|2023-06-21 07:50:00|1868.3|1868|1867.5|1867.2|1868.7|1868.4|1867.1|1866.8|50
1687334100000|2023-06-21 07:55:00|1867.4|1867.1|1867.7|1867.4|1868.2|1867.9|1867.3|1867|67
1687334400000|2023-06-21 08:00:00|1868.1|1867.8|1868.1|1867.8|1868.5|1868.2|1867.5|1867.2|113
1687334700000|2023-06-21 08:05:00|1868|1867.7|1869|1868.7|1869.5|1869.2|1867.7|1867.4|135
1687335000000|2023-06-21 08:10:00|1869.1|1868.8|1869.6|1869.3|1871.3|1871|1869.1|1868.8|473
1687335300000|2023-06-21 08:15:00|1869.5|1869.2|1870.3|1870|1870.7|1870.4|1869.5|1869.2|60
1687335600000|2023-06-21 08:20:00|1870.4|1870.1|1870.4|1870.1|1870.5|1870.2|1869.8|1869.5|108
1687335900000|2023-06-21 08:25:00|1870.5|1870.2|1869.9|1869.6|1870.8|1870.5|1869.8|1869.5|68
1687336200000|2023-06-21 08:30:00|1870|1869.7|1871|1870.7|1871.4|1871.1|1870|1869.7|98
1687336500000|2023-06-21 08:35:00|1870.9|1870.6|1869.7|1869.4|1871.2|1870.9|1869.7|1869.4|103
1687336800000|2023-06-21 08:40:00|1869.8|1869.5|1869.3|1869|1870.3|1870|1869.2|1868.9|86
1687337100000|2023-06-21 08:45:00|1869.4|1869.1|1869.6|1869.3|1870|1869.7|1869|1868.7|38
1687337400000|2023-06-21 08:50:00|1869.7|1869.4|1869.2|1868.9|1869.9|1869.6|1869.1|1868.8|56
1687337700000|2023-06-21 08:55:00|1869.3|1869|1869.1|1868.8|1869.5|1869.2|1868.9|1868.6|80
1687338000000|2023-06-21 09:00:00|1869.2|1868.9|1869.3|1869|1869.9|1869.6|1869.1|1868.8|64
1687338300000|2023-06-21 09:05:00|1869.2|1868.9|1868.8|1868.5|1869.9|1869.6|1868.7|1868.4|118
1687338600000|2023-06-21 09:10:00|1868.9|1868.6|1869.1|1868.8|1869.2|1868.9|1868.7|1868.4|117
1687338900000|2023-06-21 09:15:00|1869|1868.7|1868.8|1868.5|1869.1|1868.8|1868.4|1868.1|137
1687339200000|2023-06-21 09:20:00|1868.9|1868.6|1867.8|1867.5|1869.3|1869|1867.6|1867.3|178
1687339500000|2023-06-21 09:25:00|1867.6|1867.3|1869.7|1869.4|1869.7|1869.4|1867.6|1867.3|99
1687339800000|2023-06-21 09:30:00|1869.8|1869.5|1869.3|1869|1869.8|1869.5|1869.1|1868.8|87
1687340100000|2023-06-21 09:35:00|1869.4|1869.1|1870.6|1870.3|1871.2|1870.9|1869.2|1868.9|235
1687340400000|2023-06-21 09:40:00|1870.5|1870.2|1870.9|1870.6|1870.9|1870.6|1870.1|1869.8|61
1687340700000|2023-06-21 09:45:00|1871|1870.7|1871.4|1871.1|1872.1|1871.8|1871|1870.7|245
1687341000000|2023-06-21 09:50:00|1871.3|1871|1871.1|1870.8|1871.4|1871.1|1870.8|1870.5|66
1687341300000|2023-06-21 09:55:00|1871|1870.7|1870.7|1870.4|1871.1|1870.8|1870.5|1870.2|126
1687341600000|2023-06-21 10:00:00|1870.8|1870.5|1871.4|1871.1|1871.6|1871.3|1870.7|1870.4|138
1687341900000|2023-06-21 10:05:00|1871.5|1871.2|1871.4|1871.1|1871.7|1871.4|1871.1|1870.8|129
1687342200000|2023-06-21 10:10:00|1871.5|1871.2|1872|1871.7|1872|1871.7|1871.1|1870.8|162
1687342500000|2023-06-21 10:15:00|1871.9|1871.6|1872.2|1871.9|1872.4|1872.1|1871.8|1871.5|152
1687342800000|2023-06-21 10:20:00|1872.3|1872|1872.9|1872.6|1873.8|1873.5|1872.2|1871.9|369
1687343100000|2023-06-21 10:25:00|1873|1872.7|1873|1872.7|1873.1|1872.8|1872.1|1871.8|124
1687343400000|2023-06-21 10:30:00|1873.1|1872.8|1872.5|1872.2|1873.3|1873|1872.3|1872|86
1687343700000|2023-06-21 10:35:00|1872.3|1872|1872.5|1872.2|1873.3|1873|1872|1871.7|140
1687344000000|2023-06-21 10:40:00|1872.6|1872.3|1872.2|1871.9|1872.9|1872.6|1872|1871.7|81
1687344300000|2023-06-21 10:45:00|1872.1|1871.8|1871.3|1871|1872.4|1872.1|1870.9|1870.6|112
1687344600000|2023-06-21 10:50:00|1871.1|1870.8|1871.7|1871.4|1872.1|1871.8|1871.1|1870.8|53
1687344900000|2023-06-21 10:55:00|1871.5|1871.2|1871.5|1871.2|1871.7|1871.4|1870.7|1870.4|175
1687345200000|2023-06-21 11:00:00|1871.4|1871.1|1870.9|1870.6|1871.7|1871.4|1870.8|1870.5|86
1687345500000|2023-06-21 11:05:00|1870.8|1870.5|1870.9|1870.6|1871|1870.7|1870.5|1870.2|76
1687345800000|2023-06-21 11:10:00|1870.8|1870.5|1870.4|1870.1|1870.8|1870.5|1870.2|1869.9|50
1687346100000|2023-06-21 11:15:00|1870.3|1870|1868.9|1868.6|1870.4|1870.1|1868.8|1868.5|210
1687346400000|2023-06-21 11:20:00|1869|1868.7|1870|1869.7|1870|1869.7|1869|1868.7|76
1687346700000|2023-06-21 11:25:00|1869.9|1869.6|1869.7|1869.4|1870|1869.7|1869.4|1869.1|42
1687347000000|2023-06-21 11:30:00|1869.8|1869.5|1869.8|1869.5|1870.3|1870|1869.2|1868.9|93
1687347300000|2023-06-21 11:35:00|1869.7|1869.4|1868.2|1867.9|1869.7|1869.4|1868.1|1867.8|304
1687347600000|2023-06-21 11:40:00|1868.3|1868|1869.8|1869.5|1869.8|1869.5|1868.2|1867.9|109
1687347900000|2023-06-21 11:45:00|1869.9|1869.6|1870.1|1869.8|1870.2|1869.9|1869.4|1869.1|52
1687348200000|2023-06-21 11:50:00|1870.2|1869.9|1870.2|1869.9|1870.3|1870|1869.2|1868.9|62
1687348500000|2023-06-21 11:55:00|1870.3|1870|1869.6|1869.3|1870.3|1870|1869.6|1869.3|39
1687348800000|2023-06-21 12:00:00|1869.4|1869.1|1868.7|1868.4|1869.5|1869.2|1867.8|1867.5|171
1687349100000|2023-06-21 12:05:00|1868.8|1868.5|1868.9|1868.6|1869.5|1869.2|1868.5|1868.2|185
1687349400000|2023-06-21 12:10:00|1869.1|1868.8|1867.7|1867.4|1869.1|1868.8|1867.5|1867.2|242
1687349700000|2023-06-21 12:15:00|1867.8|1867.5|1867.1|1866.8|1868.1|1867.8|1866.8|1866.5|192
1687350000000|2023-06-21 12:20:00|1867|1866.7|1866.8|1866.5|1867.8|1867.5|1866.2|1865.9|249
1687350300000|2023-06-21 12:25:00|1866.7|1866.4|1864.8|1864.5|1867|1866.7|1864.8|1864.5|362
1687350600000|2023-06-21 12:30:00|1864.9|1864.6|1863.9|1863.6|1867.4|1867.1|1863.1|1862.8|793
1687350900000|2023-06-21 12:35:00|1863.8|1863.5|1863.5|1863.2|1864.3|1864|1861.8|1861.5|418
1687351200000|2023-06-21 12:40:00|1863.4|1863.1|1863.5|1863.2|1864.8|1864.5|1863.4|1863.1|245
1687351500000|2023-06-21 12:45:00|1863.6|1863.3|1864|1863.7|1864.5|1864.2|1863.4|1863.1|149
1687351800000|2023-06-21 12:50:00|1864.1|1863.8|1863.5|1863.2|1864.4|1864.1|1862.9|1862.6|78
1687352100000|2023-06-21 12:55:00|1863.6|1863.3|1863.8|1863.5|1864.5|1864.2|1863.4|1863.1|164
1687352400000|2023-06-21 13:00:00|1863.9|1863.6|1864.6|1864.3|1865.3|1865|1863.6|1863.3|395
1687352700000|2023-06-21 13:05:00|1864.5|1864.2|1862.8|1862.5|1865|1864.7|1862.7|1862.4|472
1687353000000|2023-06-21 13:10:00|1863|1862.7|1862.8|1862.5|1863.9|1863.6|1862.7|1862.4|476
1687353300000|2023-06-21 13:15:00|1862.9|1862.6|1863.3|1863|1863.7|1863.4|1862.7|1862.4|450
1687353600000|2023-06-21 13:20:00|1863.2|1862.9|1862.8|1862.5|1863.3|1863|1861.2|1860.9|820
1687353900000|2023-06-21 13:25:00|1862.9|1862.6|1861.1|1860.8|1862.9|1862.6|1860.5|1860.2|482
1687354200000|2023-06-21 13:30:00|1861.4|1861.1|1855.8|1855.5|1862|1861.7|1854.4|1854.1|7656
1687354500000|2023-06-21 13:35:00|1855.9|1855.6|1856.6|1856.3|1859.1|1858.8|1855.1|1854.8|2742
1687354800000|2023-06-21 13:40:00|1856.8|1856.5|1855.1|1854.8|1858.7|1858.4|1852.9|1852.6|3465
1687355100000|2023-06-21 13:45:00|1855.2|1854.9|1860.9|1860.6|1861.1|1860.8|1854.5|1854.2|2943
1687355400000|2023-06-21 13:50:00|1860.8|1860.5|1863|1862.7|1863.2|1862.9|1860.3|1860|2580
1687355700000|2023-06-21 13:55:00|1862.9|1862.6|1861.1|1860.8|1864.2|1863.9|1858.2|1857.9|2694
1687356000000|2023-06-21 14:00:00|1861.2|1860.9|1858.1|1857.8|1862.7|1862.4|1856.9|1856.6|2811
1687356300000|2023-06-21 14:05:00|1858.2|1857.9|1858.8|1858.5|1860|1859.7|1856.8|1856.5|2717
1687356600000|2023-06-21 14:10:00|1858.7|1858.4|1863.1|1862.8|1863.4|1863.1|1857.5|1857.2|2064
1687356900000|2023-06-21 14:15:00|1862.8|1862.5|1863.3|1863|1866.1|1865.8|1862.6|1862.3|2465
1687357200000|2023-06-21 14:20:00|1863.5|1863.2|1864.6|1864.3|1865.5|1865.2|1862.4|1862.1|2273
1687357500000|2023-06-21 14:25:00|1864.8|1864.5|1865.6|1865.3|1865.9|1865.6|1862.8|1862.5|3155
1687357800000|2023-06-21 14:30:00|1865.8|1865.5|1865.2|1864.9|1867|1866.7|1863.1|1862.8|2943
1687358100000|2023-06-21 14:35:00|1865.1|1864.8|1866.2|1865.9|1866.6|1866.3|1864|1863.7|1397
1687358400000|2023-06-21 14:40:00|1866.3|1866|1860.5|1860.2|1867.2|1866.9|1860.2|1859.9|2151
1687358700000|2023-06-21 14:45:00|1860.3|1860|1857.7|1857.4|1860.5|1860.2|1857|1856.7|2531
1687359000000|2023-06-21 14:50:00|1857.6|1857.3|1858.6|1858.3|1859.1|1858.8|1855.6|1855.3|2079
1687359300000|2023-06-21 14:55:00|1858.7|1858.4|1863.3|1863|1863.3|1863|1858.4|1858.1|2196
1687359600000|2023-06-21 15:00:00|1863.2|1862.9|1861.9|1861.6|1865.9|1865.6|1861.5|1861.2|2942
1687359900000|2023-06-21 15:05:00|1862|1861.7|1859.7|1859.4|1862.9|1862.6|1858.3|1858|1465
1687360200000|2023-06-21 15:10:00|1860.2|1859.9|1860.7|1860.4|1860.7|1860.4|1858.2|1857.9|1897
1687360500000|2023-06-21 15:15:00|1860.8|1860.5|1857.5|1857.2|1861.6|1861.3|1857.5|1857.2|1589
1687360800000|2023-06-21 15:20:00|1857.3|1857|1859.8|1859.5|1860.6|1860.3|1856.8|1856.5|1739
1687361100000|2023-06-21 15:25:00|1859.9|1859.6|1862.3|1862|1862.9|1862.6|1859.7|1859.4|1321
1687361400000|2023-06-21 15:30:00|1862|1861.7|1860.7|1860.4|1862.1|1861.8|1859.4|1859.1|851
1687361700000|2023-06-21 15:35:00|1860.8|1860.5|1862.7|1862.4|1864.6|1864.3|1860.6|1860.3|1539
1687362000000|2023-06-21 15:40:00|1862.8|1862.5|1862.9|1862.6|1864.9|1864.6|1862.7|1862.4|1269
1687362300000|2023-06-21 15:45:00|1862.8|1862.5|1862.5|1862.2|1864.3|1864|1861.9|1861.6|1083
1687362600000|2023-06-21 15:50:00|1862.6|1862.3|1862|1861.7|1863.2|1862.9|1861.2|1860.9|894
1687362900000|2023-06-21 15:55:00|1862.1|1861.8|1862.2|1861.9|1863.6|1863.3|1861.9|1861.6|691
1687363200000|2023-06-21 16:00:00|1862.1|1861.8|1863.1|1862.8|1863.7|1863.4|1861.6|1861.3|1249
1687363500000|2023-06-21 16:05:00|1863.2|1862.9|1864.8|1864.5|1865|1864.7|1863.1|1862.8|1302
1687363800000|2023-06-21 16:10:00|1865.1|1864.8|1862.5|1862.2|1865.3|1865|1861.6|1861.3|993
1687364100000|2023-06-21 16:15:00|1862.4|1862.1|1864.2|1863.9|1865.3|1865|1862.3|1862|1416
1687364400000|2023-06-21 16:20:00|1864.1|1863.8|1864.1|1863.8|1865.1|1864.8|1862.8|1862.5|802
1687364700000|2023-06-21 16:25:00|1864|1863.7|1864.7|1864.4|1864.8|1864.5|1863.1|1862.8|726
1687365000000|2023-06-21 16:30:00|1864.8|1864.5|1865.4|1865.1|1867.3|1867|1864.3|1864|1209
1687365300000|2023-06-21 16:35:00|1865.3|1865|1864.6|1864.3|1865.8|1865.5|1864|1863.7|923
1687365600000|2023-06-21 16:40:00|1864.7|1864.4|1864.6|1864.3|1865.8|1865.5|1864.2|1863.9|907
1687365900000|2023-06-21 16:45:00|1864.7|1864.4|1862.4|1862.1|1864.9|1864.6|1862.3|1862|1127
1687366200000|2023-06-21 16:50:00|1862.5|1862.2|1862.9|1862.6|1864.4|1864.1|1862.2|1861.9|955
1687366500000|2023-06-21 16:55:00|1862.8|1862.5|1861.2|1860.9|1863.2|1862.9|1860.6|1860.3|1892
1687366800000|2023-06-21 17:00:00|1861.3|1861|1861.6|1861.3|1862|1861.7|1859.8|1859.5|1431
1687367100000|2023-06-21 17:05:00|1861.5|1861.2|1863.3|1863|1863.4|1863.1|1860.8|1860.5|833
1687367400000|2023-06-21 17:10:00|1863.4|1863.1|1861.9|1861.6|1864|1863.7|1861.4|1861.1|798
1687367700000|2023-06-21 17:15:00|1861.8|1861.5|1862.2|1861.9|1863|1862.7|1861.4|1861.1|555
1687368000000|2023-06-21 17:20:00|1862.1|1861.8|1861.3|1861|1862.5|1862.2|1860.8|1860.5|616
1687368300000|2023-06-21 17:25:00|1861.4|1861.1|1861.9|1861.6|1862.4|1862.1|1860.7|1860.4|925
1687368600000|2023-06-21 17:30:00|1862.2|1861.9|1864.1|1863.8|1864.1|1863.8|1861.6|1861.3|675
1687368900000|2023-06-21 17:35:00|1864|1863.7|1866.5|1866.2|1866.6|1866.3|1863.8|1863.5|879
1687369200000|2023-06-21 17:40:00|1866.4|1866.1|1866.9|1866.6|1867|1866.7|1865.8|1865.5|867
1687369500000|2023-06-21 17:45:00|1866.8|1866.5|1868.6|1868.3|1868.7|1868.4|1866.8|1866.5|1189
1687369800000|2023-06-21 17:50:00|1868.5|1868.2|1868.6|1868.3|1868.7|1868.4|1867.9|1867.6|701
1687370100000|2023-06-21 17:55:00|1868.5|1868.2|1869.6|1869.3|1869.8|1869.5|1867.8|1867.5|1267
1687370400000|2023-06-21 18:00:00|1869.7|1869.4|1869.3|1869|1870.2|1869.9|1868.8|1868.5|661
1687370700000|2023-06-21 18:05:00|1869.4|1869.1|1869.9|1869.6|1870.6|1870.3|1869|1868.7|600
1687371000000|2023-06-21 18:10:00|1869.8|1869.5|1871.5|1871.2|1871.6|1871.3|1869.7|1869.4|780
1687371300000|2023-06-21 18:15:00|1871.6|1871.3|1873.2|1872.9|1873.5|1873.2|1871.4|1871.1|1201
1687371600000|2023-06-21 18:20:00|1873.3|1873|1874.6|1874.3|1875.2|1874.9|1873|1872.7|1619
1687371900000|2023-06-21 18:25:00|1874.5|1874.2|1875|1874.7|1875.1|1874.8|1874|1873.7|1220
1687372200000|2023-06-21 18:30:00|1874.9|1874.6|1875.8|1875.5|1876|1875.7|1874.9|1874.6|1461
1687372500000|2023-06-21 18:35:00|1875.9|1875.6|1875.5|1875.2|1875.9|1875.6|1874.6|1874.3|1221
1687372800000|2023-06-21 18:40:00|1875.4|1875.1|1875|1874.7|1875.9|1875.6|1874.4|1874.1|982
1687373100000|2023-06-21 18:45:00|1875.1|1874.8|1872.8|1872.5|1875.2|1874.9|1872.7|1872.4|1519
1687373400000|2023-06-21 18:50:00|1872.7|1872.4|1873|1872.7|1873.7|1873.4|1872.3|1872|1084
1687373700000|2023-06-21 18:55:00|1872.9|1872.6|1872.4|1872.1|1873.4|1873.1|1872.1|1871.8|734
1687374000000|2023-06-21 19:00:00|1872.3|1872|1869.9|1869.6|1872.5|1872.2|1869.7|1869.4|1605
1687374300000|2023-06-21 19:05:00|1869.8|1869.5|1869.5|1869.2|1870.7|1870.4|1868.6|1868.3|1730
1687374600000|2023-06-21 19:10:00|1869.6|1869.3|1871.4|1871.1|1871.8|1871.5|1869.2|1868.9|944
1687374900000|2023-06-21 19:15:00|1871.5|1871.2|1871.1|1870.8|1872|1871.7|1870.5|1870.2|1005
1687375200000|2023-06-21 19:20:00|1870.9|1870.6|1869.5|1869.2|1871.1|1870.8|1869.4|1869.1|799
1687375500000|2023-06-21 19:25:00|1869.4|1869.1|1869|1868.7|1870|1869.7|1868.6|1868.3|700
1687375800000|2023-06-21 19:30:00|1869.1|1868.8|1867.8|1867.5|1869.6|1869.3|1867.2|1866.9|1536
1687376100000|2023-06-21 19:35:00|1867.7|1867.4|1866.1|1865.8|1867.9|1867.6|1864.6|1864.3|1963
1687376400000|2023-06-21 19:40:00|1866|1865.7|1868.1|1867.8|1868.5|1868.2|1865.7|1865.4|1292
1687376700000|2023-06-21 19:45:00|1867.6|1867.3|1868.5|1868.2|1868.8|1868.5|1867.2|1866.9|965
1687377000000|2023-06-21 19:50:00|1868.9|1868.6|1867.2|1866.9|1868.9|1868.6|1866.3|1866|3821
1687377300000|2023-06-21 19:55:00|1867|1866.7|1864.4|1864.1|1867|1866.7|1863.6|1863.3|9742
1687377600000|2023-06-21 20:00:00|1864.3|1864|1865|1864.7|1865.2|1864.9|1863.9|1863.6|3342
1687377900000|2023-06-21 20:05:00|1864.9|1864.6|1865.4|1865.1|1865.6|1865.3|1864.9|1864.6|524
1687378200000|2023-06-21 20:10:00|1865.3|1865|1865|1864.7|1865.5|1865.2|1864.7|1864.4|524
1687378500000|2023-06-21 20:15:00|1864.9|1864.6|1864.3|1864|1864.9|1864.6|1864.3|1864|273
1687378800000|2023-06-21 20:20:00|1864.2|1863.9|1864.2|1863.9|1864.5|1864.2|1863.9|1863.6|162
1687379100000|2023-06-21 20:25:00|1864.1|1863.8|1864.4|1864.1|1864.5|1864.2|1863.8|1863.5|189
1687379400000|2023-06-21 20:30:00|1864.5|1864.2|1864.3|1864|1864.6|1864.3|1863.9|1863.6|189
1687379700000|2023-06-21 20:35:00|1864.1|1863.8|1864|1863.7|1864.3|1864|1863.7|1863.4|217
1687380000000|2023-06-21 20:40:00|1864.1|1863.8|1863.8|1863.5|1864.2|1863.9|1863.7|1863.4|76
1687380300000|2023-06-21 20:45:00|1863.7|1863.4|1863.5|1863.2|1863.8|1863.5|1863.4|1863.1|149
1687380600000|2023-06-21 20:50:00|1863.6|1863.3|1863.5|1863.2|1863.7|1863.4|1863.2|1862.9|155
1687380900000|2023-06-21 20:55:00|1863.4|1863.1|1863.9|1863.1|1863.9|1863.6|1863.3|1863|224
1687381200000|2023-06-21 21:00:00|1863.7|1862.9|1864|1863.2|1864.1|1863.3|1863.6|1862.8|0
1687381500000|2023-06-21 21:05:00|1863.9|1863.1|1863.9|1863.1|1864|1863.2|1863.9|1863.1|0
1687381800000|2023-06-21 21:10:00|1863.8|1863|1863.9|1863.1|1863.9|1863.1|1863.8|1863|0
1687382100000|2023-06-21 21:15:00|1863.8|1863|1863.8|1863|1863.8|1863|1863.7|1862.9|0
1687382700000|2023-06-21 21:25:00|1863.7|1862.9|1863.8|1863|1863.8|1863|1863.7|1862.9|0
1687383600000|2023-06-21 21:40:00|1863.9|1863.1|1863.9|1863.1|1863.9|1863.1|1863.9|1863.1|0
1687383900000|2023-06-21 21:45:00|1864|1863.2|1863.8|1863|1864|1863.2|1863.8|1863|0
1687384200000|2023-06-21 21:50:00|1863.9|1863.1|1863.8|1863|1863.9|1863.1|1863.7|1862.9|0
1687384500000|2023-06-21 21:55:00|1863.7|1862.9|1863.8|1863|1863.9|1863.1|1863.7|1862.9|0
1687384800000|2023-06-21 22:00:00|1864.1|1863.8|1865.1|1864.8|1865.1|1864.8|1863.9|1863.6|84
1687385100000|2023-06-21 22:05:00|1865.3|1865|1864.9|1864.6|1865.4|1865.1|1864.8|1864.5|29
1687385400000|2023-06-21 22:10:00|1865|1864.7|1864.5|1864.2|1865.1|1864.8|1864.4|1864.1|17
1687385700000|2023-06-21 22:15:00|1864.4|1864.1|1863.8|1863.5|1864.4|1864.1|1863.8|1863.5|23
1687386000000|2023-06-21 22:20:00|1863.7|1863.4|1863.9|1863.6|1864|1863.7|1863.4|1863.1|33
1687386300000|2023-06-21 22:25:00|1863.7|1863.4|1863.7|1863.4|1863.8|1863.5|1863.3|1863|32
1687386600000|2023-06-21 22:30:00|1863.8|1863.5|1864.1|1863.8|1864.1|1863.8|1863.8|1863.5|10
1687386900000|2023-06-21 22:35:00|1864.2|1863.9|1864.1|1863.8|1864.3|1864|1864.1|1863.8|6
1687387200000|2023-06-21 22:40:00|1864|1863.7|1863.8|1863.5|1864|1863.7|1863.5|1863.2|7
1687387500000|2023-06-21 22:45:00|1864.1|1863.8|1863.9|1863.6|1864.1|1863.8|1863.8|1863.5|13
1687387800000|2023-06-21 22:50:00|1864|1863.7|1863.9|1863.6|1864.1|1863.8|1863.6|1863.3|25
1687388100000|2023-06-21 22:55:00|1864|1863.7|1864.2|1863.9|1864.5|1864.2|1864|1863.7|51
1687388400000|2023-06-21 23:00:00|1864.1|1863.8|1865|1864.7|1865|1864.7|1864.1|1863.8|35
1687388700000|2023-06-21 23:05:00|1865.1|1864.8|1865.1|1864.8|1865.2|1864.9|1865|1864.7|16
1687389000000|2023-06-21 23:10:00|1865.2|1864.9|1865.1|1864.8|1865.2|1864.9|1865|1864.7|21
1687389300000|2023-06-21 23:15:00|1865.2|1864.9|1865.4|1865.1|1865.5|1865.2|1865.2|1864.9|24
1687389600000|2023-06-21 23:20:00|1865.3|1865|1865.2|1864.9|1865.4|1865.1|1865.2|1864.9|7
1687389900000|2023-06-21 23:25:00|1865.3|1865|1864.6|1864.3|1865.3|1865|1864.4|1864.1|27
1687390200000|2023-06-21 23:30:00|1864.7|1864.4|1865.1|1864.8|1865.2|1864.9|1864.5|1864.2|22
1687390500000|2023-06-21 23:35:00|1865|1864.7|1864.9|1864.6|1865|1864.7|1864.7|1864.4|4
1687390800000|2023-06-21 23:40:00|1865|1864.7|1865|1864.7|1865.2|1864.9|1864.9|1864.6|15
1687391100000|2023-06-21 23:45:00|1864.9|1864.6|1864.4|1864.1|1864.9|1864.6|1864.2|1863.9|9
1687391400000|2023-06-21 23:50:00|1864.3|1864|1864.2|1863.9|1864.4|1864.1|1863.9|1863.6|22
1687391700000|2023-06-21 23:55:00|1864.3|1864|1864.7|1864.4|1864.7|1864.4|1864.2|1863.9|28
1687392000000|2023-06-22 00:00:00|1864.8|1864.5|1865.7|1865.4|1865.8|1865.5|1864.7|1864.4|48
1687392300000|2023-06-22 00:05:00|1865.6|1865.3|1865.6|1865.3|1865.7|1865.4|1864.6|1864.3|74
1687392600000|2023-06-22 00:10:00|1865.5|1865.2|1865.7|1865.4|1865.7|1865.4|1865.2|1864.9|36
1687392900000|2023-06-22 00:15:00|1865.8|1865.5|1866.3|1866|1866.4|1866.1|1865.4|1865.1|53
1687393200000|2023-06-22 00:20:00|1866.2|1865.9|1865.4|1865.1|1866.2|1865.9|1865.4|1865.1|26
1687393500000|2023-06-22 00:25:00|1865.5|1865.2|1865.8|1865.5|1865.9|1865.6|1865.3|1865|24
1687393800000|2023-06-22 00:30:00|1865.9|1865.6|1864.9|1864.6|1865.9|1865.6|1864.8|1864.5|26
1687394100000|2023-06-22 00:35:00|1864.8|1864.5|1865|1864.7|1865|1864.7|1864.6|1864.3|43
1687394400000|2023-06-22 00:40:00|1864.9|1864.6|1864.8|1864.5|1865|1864.7|1864.7|1864.4|16
1687394700000|2023-06-22 00:45:00|1864.7|1864.4|1864.9|1864.6|1865.1|1864.8|1864.7|1864.4|19
1687395000000|2023-06-22 00:50:00|1864.8|1864.5|1864.5|1864.2|1864.9|1864.6|1864.1|1863.8|28
1687395300000|2023-06-22 00:55:00|1864.4|1864.1|1864.7|1864.4|1864.9|1864.6|1864.3|1864|17
1687395600000|2023-06-22 01:00:00|1864.8|1864.5|1864.6|1864.3|1865|1864.7|1864.4|1864.1|29
1687395900000|2023-06-22 01:05:00|1864.5|1864.2|1864.5|1864.2|1864.6|1864.3|1863.9|1863.6|27
1687396200000|2023-06-22 01:10:00|1864.4|1864.1|1864.3|1864|1864.5|1864.2|1864.2|1863.9|12
1687396500000|2023-06-22 01:15:00|1864.4|1864.1|1864.2|1863.9|1864.6|1864.3|1864.1|1863.8|23
1687396800000|2023-06-22 01:20:00|1864.3|1864|1864.1|1863.8|1864.4|1864.1|1864|1863.7|18
1687397100000|2023-06-22 01:25:00|1864|1863.7|1863.9|1863.6|1864|1863.7|1863.7|1863.4|33
1687397400000|2023-06-22 01:30:00|1863.8|1863.5|1863.2|1862.9|1863.8|1863.5|1863|1862.7|71
1687397700000|2023-06-22 01:35:00|1863.3|1863|1863.8|1863.5|1863.9|1863.6|1863|1862.7|64
1687398000000|2023-06-22 01:40:00|1863.9|1863.6|1863.8|1863.5|1864|1863.7|1863.6|1863.3|27
1687398300000|2023-06-22 01:45:00|1863.7|1863.4|1863.1|1862.8|1863.8|1863.5|1862.7|1862.4|71
1687398600000|2023-06-22 01:50:00|1863|1862.7|1863.2|1862.9|1863.4|1863.1|1862.9|1862.6|33
1687398900000|2023-06-22 01:55:00|1863.1|1862.8|1863.1|1862.8|1863.2|1862.9|1862.9|1862.6|46
1687399200000|2023-06-22 02:00:00|1863|1862.7|1862.6|1862.3|1863.1|1862.8|1862.3|1862|52
1687399500000|2023-06-22 02:05:00|1862.5|1862.2|1862.5|1862.2|1862.6|1862.3|1862.4|1862.1|21
1687399800000|2023-06-22 02:10:00|1862.4|1862.1|1861.3|1861|1862.4|1862.1|1860.9|1860.6|291
1687400100000|2023-06-22 02:15:00|1861.2|1860.9|1861.8|1861.5|1861.9|1861.6|1861.2|1860.9|41
1687400400000|2023-06-22 02:20:00|1861.7|1861.4|1861.8|1861.5|1861.9|1861.6|1861.6|1861.3|31
1687400700000|2023-06-22 02:25:00|1861.7|1861.4|1862.1|1861.8|1862.2|1861.9|1861.6|1861.3|35
1687401000000|2023-06-22 02:30:00|1862.2|1861.9|1862.5|1862.2|1862.6|1862.3|1862|1861.7|47
1687401300000|2023-06-22 02:35:00|1862.6|1862.3|1862.7|1862.4|1862.7|1862.4|1862.4|1862.1|17
1687401600000|2023-06-22 02:40:00|1862.8|1862.5|1862.7|1862.4|1862.8|1862.5|1862.4|1862.1|17
1687401900000|2023-06-22 02:45:00|1862.6|1862.3|1862.8|1862.5|1862.9|1862.6|1862.6|1862.3|12
1687402200000|2023-06-22 02:50:00|1862.7|1862.4|1862.6|1862.3|1862.9|1862.6|1862.6|1862.3|11
1687402500000|2023-06-22 02:55:00|1862.5|1862.2|1862.7|1862.4|1862.8|1862.5|1862.4|1862.1|15
1687402800000|2023-06-22 03:00:00|1862.8|1862.5|1862.8|1862.5|1862.8|1862.5|1862.6|1862.3|7
1687403100000|2023-06-22 03:05:00|1862.7|1862.4|1862.7|1862.4|1862.9|1862.6|1862.7|1862.4|7
1687403400000|2023-06-22 03:10:00|1862.8|1862.5|1862.9|1862.6|1863|1862.7|1862.7|1862.4|22
1687403700000|2023-06-22 03:15:00|1862.8|1862.5|1862.5|1862.2|1862.9|1862.6|1862.2|1861.9|39
1687404000000|2023-06-22 03:20:00|1862.4|1862.1|1862.4|1862.1|1862.6|1862.3|1862.3|1862|12
1687404300000|2023-06-22 03:25:00|1862.5|1862.2|1862.2|1861.9|1862.5|1862.2|1862|1861.7|57
1687404600000|2023-06-22 03:30:00|1862.1|1861.8|1862.8|1862.5|1862.8|1862.5|1862.1|1861.8|41
1687404900000|2023-06-22 03:35:00|1862.9|1862.6|1863.5|1863.2|1863.5|1863.2|1862.8|1862.5|47
1687405200000|2023-06-22 03:40:00|1863.6|1863.3|1863.4|1863.1|1863.7|1863.4|1863.1|1862.8|40
1687405500000|2023-06-22 03:45:00|1863.5|1863.2|1863.9|1863.6|1863.9|1863.6|1863.3|1863|41
1687405800000|2023-06-22 03:50:00|1863.8|1863.5|1863.8|1863.5|1864|1863.7|1863.7|1863.4|12
1687406100000|2023-06-22 03:55:00|1863.7|1863.4|1863.9|1863.6|1863.9|1863.6|1863.6|1863.3|9
1687406400000|2023-06-22 04:00:00|1864|1863.7|1863.7|1863.4|1864|1863.7|1863.6|1863.3|14
1687406700000|2023-06-22 04:05:00|1863.6|1863.3|1863.4|1863.1|1864|1863.7|1863.4|1863.1|18
1687407000000|2023-06-22 04:10:00|1863.3|1863|1863.2|1862.9|1863.5|1863.2|1863|1862.7|14
1687407300000|2023-06-22 04:15:00|1863.1|1862.8|1863.3|1863|1863.4|1863.1|1863.1|1862.8|16
1687407600000|2023-06-22 04:20:00|1863.2|1862.9|1863.2|1862.9|1863.3|1863|1863.2|1862.9|14
1687407900000|2023-06-22 04:25:00|1863.1|1862.8|1862.2|1861.9|1863.2|1862.9|1862|1861.7|45
1687408200000|2023-06-22 04:30:00|1862.1|1861.8|1862.2|1861.9|1862.5|1862.2|1862|1861.7|49
1687408500000|2023-06-22 04:35:00|1862.3|1862|1862.7|1862.4|1862.8|1862.5|1862.1|1861.8|33
1687408800000|2023-06-22 04:40:00|1862.6|1862.3|1862.6|1862.3|1862.7|1862.4|1862.4|1862.1|15
1687409100000|2023-06-22 04:45:00|1862.5|1862.2|1861.9|1861.6|1862.5|1862.2|1861.9|1861.6|24
1687409400000|2023-06-22 04:50:00|1861.7|1861.4|1861.8|1861.5|1862|1861.7|1861.3|1861|99
1687409700000|2023-06-22 04:55:00|1861.7|1861.4|1861.6|1861.3|1861.8|1861.5|1861.3|1861|40
1687410000000|2023-06-22 05:00:00|1861.7|1861.4|1861|1860.7|1861.8|1861.5|1860.8|1860.5|91
1687410300000|2023-06-22 05:05:00|1861.1|1860.8|1860.5|1860.2|1861.1|1860.8|1860.5|1860.2|121
1687410600000|2023-06-22 05:10:00|1860.6|1860.3|1860.6|1860.3|1861|1860.7|1860.6|1860.3|80
1687410900000|2023-06-22 05:15:00|1860.7|1860.4|1860.8|1860.5|1861.1|1860.8|1860.4|1860.1|84
1687411200000|2023-06-22 05:20:00|1860.9|1860.6|1860.8|1860.5|1861.1|1860.8|1860.6|1860.3|21
1687411500000|2023-06-22 05:25:00|1860.7|1860.4|1860.6|1860.3|1860.9|1860.6|1860.4|1860.1|54
1687411800000|2023-06-22 05:30:00|1860.8|1860.5|1860.8|1860.5|1860.9|1860.6|1860.6|1860.3|30
1687412100000|2023-06-22 05:35:00|1860.7|1860.4|1861.1|1860.8|1861.1|1860.8|1860.4|1860.1|30
1687412400000|2023-06-22 05:40:00|1861|1860.7|1860.5|1860.2|1861|1860.7|1860.2|1859.9|45
1687412700000|2023-06-22 05:45:00|1860.4|1860.1|1861.3|1861|1861.5|1861.2|1860.4|1860.1|93
1687413000000|2023-06-22 05:50:00|1861.2|1860.9|1861.3|1861|1861.5|1861.2|1860.9|1860.6|56
1687413300000|2023-06-22 05:55:00|1861.2|1860.9|1861.1|1860.8|1861.3|1861|1860.7|1860.4|97
1687413600000|2023-06-22 06:00:00|1861.2|1860.9|1859.2|1858.9|1861.5|1861.2|1859|1858.7|173
1687413900000|2023-06-22 06:05:00|1859.1|1858.8|1860.5|1860.2|1861.1|1860.8|1859.1|1858.8|131
1687414200000|2023-06-22 06:10:00|1860.4|1860.1|1858.6|1858.3|1860.5|1860.2|1858|1857.7|380
1687414500000|2023-06-22 06:15:00|1858.5|1858.2|1860|1859.7|1860.3|1860|1858.5|1858.2|153
1687414800000|2023-06-22 06:20:00|1859.9|1859.6|1859.4|1859.1|1860.3|1860|1858.8|1858.5|99
1687415100000|2023-06-22 06:25:00|1859.3|1859|1859.6|1859.3|1859.7|1859.4|1859.1|1858.8|46
1687415400000|2023-06-22 06:30:00|1859.5|1859.2|1859.5|1859.2|1860|1859.7|1859|1858.7|59
1687415700000|2023-06-22 06:35:00|1859.4|1859.1|1858.8|1858.5|1859.5|1859.2|1858.4|1858.1|101
1687416000000|2023-06-22 06:40:00|1858.9|1858.6|1858.9|1858.6|1859.2|1858.9|1858.6|1858.3|83
1687416300000|2023-06-22 06:45:00|1858.8|1858.5|1859.4|1859.1|1859.5|1859.2|1858.8|1858.5|75
1687416600000|2023-06-22 06:50:00|1859.3|1859|1859.8|1859.5|1859.8|1859.5|1858.4|1858.1|192
1687416900000|2023-06-22 06:55:00|1859.7|1859.4|1859.3|1859|1859.7|1859.4|1858.4|1858.1|126
1687417200000|2023-06-22 07:00:00|1859.4|1859.1|1857.7|1857.4|1859.4|1859.1|1857|1856.7|378
1687417500000|2023-06-22 07:05:00|1857.8|1857.5|1857.3|1857|1858|1857.7|1856.1|1855.8|525
1687417800000|2023-06-22 07:10:00|1857.5|1857.2|1855.1|1854.8|1858.1|1857.8|1854.9|1854.6|299
1687418100000|2023-06-22 07:15:00|1855.2|1854.9|1856.5|1856.2|1857.3|1857|1855|1854.7|338
1687418400000|2023-06-22 07:20:00|1856.4|1856.1|1855.4|1855.1|1857|1856.7|1854.2|1853.9|496
1687418700000|2023-06-22 07:25:00|1855.3|1855|1855.2|1854.9|1856.2|1855.9|1854.5|1854.2|218
1687419000000|2023-06-22 07:30:00|1855.4|1855.1|1855|1854.7|1856.5|1856.2|1854.4|1854.1|238
1687419300000|2023-06-22 07:35:00|1855.2|1854.9|1855.9|1855.6|1856.3|1856|1854.8|1854.5|176
1687419600000|2023-06-22 07:40:00|1855.8|1855.5|1856.7|1856.4|1857.2|1856.9|1855.5|1855.2|218
1687419900000|2023-06-22 07:45:00|1856.8|1856.5|1855.8|1855.5|1857.3|1857|1855.1|1854.8|192
1687420200000|2023-06-22 07:50:00|1856|1855.7|1856.9|1856.6|1858.6|1858.3|1856|1855.7|370
1687420500000|2023-06-22 07:55:00|1857|1856.7|1856.3|1856|1857.7|1857.4|1856.1|1855.8|207
1687420800000|2023-06-22 08:00:00|1856.5|1856.2|1857.3|1857|1857.3|1857|1855.6|1855.3|227
1687421100000|2023-06-22 08:05:00|1857.2|1856.9|1859.1|1858.8|1859.6|1859.3|1857.1|1856.8|248
1687421400000|2023-06-22 08:10:00|1859|1858.7|1859.4|1859.1|1860|1859.7|1858.2|1857.9|207
1687421700000|2023-06-22 08:15:00|1859.6|1859.3|1860.5|1860.2|1860.8|1860.5|1859.2|1858.9|170
1687422000000|2023-06-22 08:20:00|1860.6|1860.3|1860.4|1860.1|1861.5|1861.2|1860.3|1860|154
1687422300000|2023-06-22 08:25:00|1860.5|1860.2|1860.4|1860.1|1860.8|1860.5|1859.5|1859.2|129
1687422600000|2023-06-22 08:30:00|1860.5|1860.2|1859.8|1859.5|1860.6|1860.3|1858.7|1858.4|93
1687422900000|2023-06-22 08:35:00|1860|1859.7|1860.4|1860.1|1861|1860.7|1860|1859.7|188
1687423200000|2023-06-22 08:40:00|1860.1|1859.8|1860.4|1860.1|1860.8|1860.5|1860.1|1859.8|86
1687423500000|2023-06-22 08:45:00|1860.3|1860|1860.5|1860.2|1860.7|1860.4|1859.9|1859.6|90
1687423800000|2023-06-22 08:50:00|1860.6|1860.3|1858.7|1858.4|1860.8|1860.5|1858.6|1858.3|240
1687424100000|2023-06-22 08:55:00|1858.8|1858.5|1860|1859.7|1860.1|1859.8|1858.8|1858.5|108
1687424400000|2023-06-22 09:00:00|1859.9|1859.6|1860.8|1860.5|1860.8|1860.5|1859.9|1859.6|152
1687424700000|2023-06-22 09:05:00|1860.9|1860.6|1860.3|1860|1860.9|1860.6|1860.2|1859.9|157
1687425000000|2023-06-22 09:10:00|1860.2|1859.9|1860.6|1860.3|1861|1860.7|1860.2|1859.9|175
1687425300000|2023-06-22 09:15:00|1860.5|1860.2|1861.1|1860.8|1861.2|1860.9|1860.3|1860|177
1687425600000|2023-06-22 09:20:00|1861.2|1860.9|1860.1|1859.8|1861.4|1861.1|1859.8|1859.5|155
1687425900000|2023-06-22 09:25:00|1860|1859.7|1859.6|1859.3|1860.2|1859.9|1859.3|1859|114
1687426200000|2023-06-22 09:30:00|1859.7|1859.4|1860.2|1859.9|1860.7|1860.4|1859.5|1859.2|64
1687426500000|2023-06-22 09:35:00|1860.3|1860|1860.8|1860.5|1860.8|1860.5|1860.2|1859.9|68
1687426800000|2023-06-22 09:40:00|1861.1|1860.8|1861|1860.7|1861.2|1860.9|1860.4|1860.1|73
1687427100000|2023-06-22 09:45:00|1861.1|1860.8|1862.7|1862.4|1862.7|1862.4|1861|1860.7|189
1687427400000|2023-06-22 09:50:00|1862.6|1862.3|1862|1861.7|1862.8|1862.5|1861.8|1861.5|157
1687427700000|2023-06-22 09:55:00|1861.9|1861.6|1861.3|1861|1861.9|1861.6|1860.6|1860.3|148
1687428000000|2023-06-22 10:00:00|1861.4|1861.1|1860.8|1860.5|1861.7|1861.4|1860.5|1860.2|145
1687428300000|2023-06-22 10:05:00|1860.7|1860.4|1860.4|1860.1|1860.8|1860.5|1859.9|1859.6|154
1687428600000|2023-06-22 10:10:00|1860.3|1860|1860.7|1860.4|1861.3|1861|1859.5|1859.2|94
1687428900000|2023-06-22 10:15:00|1860.8|1860.5|1859.9|1859.6|1860.9|1860.6|1859.2|1858.9|80
1687429200000|2023-06-22 10:20:00|1859.8|1859.5|1861.9|1861.6|1862|1861.7|1859.6|1859.3|112
1687429500000|2023-06-22 10:25:00|1861.8|1861.5|1861.3|1861|1862.4|1862.1|1861|1860.7|127
1687429800000|2023-06-22 10:30:00|1861.4|1861.1|1861.6|1861.3|1861.7|1861.4|1860.9|1860.6|154
1687430100000|2023-06-22 10:35:00|1861.5|1861.2|1861.1|1860.8|1861.6|1861.3|1860.9|1860.6|175
1687430400000|2023-06-22 10:40:00|1861.2|1860.9|1860.3|1860|1861.4|1861.1|1860.2|1859.9|150
1687430700000|2023-06-22 10:45:00|1860.2|1859.9|1860|1859.7|1860.4|1860.1|1859.4|1859.1|188
1687431000000|2023-06-22 10:50:00|1860.1|1859.8|1858.9|1858.6|1860.2|1859.9|1858.7|1858.4|226
1687431300000|2023-06-22 10:55:00|1859|1858.7|1859.6|1859.3|1859.8|1859.5|1858.8|1858.5|116
1687431600000|2023-06-22 11:00:00|1859|1858.7|1858.4|1858.1|1859.3|1859|1857.6|1857.3|468
1687431900000|2023-06-22 11:05:00|1858.3|1858|1858.9|1858.6|1859.3|1859|1857.7|1857.4|145
1687432200000|2023-06-22 11:10:00|1859|1858.7|1858.3|1858|1859.2|1858.9|1857.8|1857.5|165
1687432500000|2023-06-22 11:15:00|1858.4|1858.1|1860.3|1860|1860.3|1860|1858.2|1857.9|237
1687432800000|2023-06-22 11:20:00|1860.2|1859.9|1859.4|1859.1|1860.9|1860.6|1859.2|1858.9|132
1687433100000|2023-06-22 11:25:00|1859.3|1859|1858.5|1858.2|1859.7|1859.4|1858.5|1858.2|102
1687433400000|2023-06-22 11:30:00|1858.4|1858.1|1858.8|1858.5|1859.5|1859.2|1857.9|1857.6|219
1687433700000|2023-06-22 11:35:00|1858.9|1858.6|1858.4|1858.1|1859.2|1858.9|1858.1|1857.8|238
1687434000000|2023-06-22 11:40:00|1858.5|1858.2|1858.9|1858.6|1859.1|1858.8|1858.2|1857.9|145
1687434300000|2023-06-22 11:45:00|1859|1858.7|1859.1|1858.8|1859.2|1858.9|1858.4|1858.1|73
1687434600000|2023-06-22 11:50:00|1859.2|1858.9|1859.2|1858.9|1859.7|1859.4|1858.8|1858.5|136
1687434900000|2023-06-22 11:55:00|1859.3|1859|1859.1|1858.8|1859.3|1859|1858.3|1858|297
1687435200000|2023-06-22 12:00:00|1859.3|1859|1858.9|1858.6|1860.3|1860|1857.9|1857.6|628
1687435500000|2023-06-22 12:05:00|1858.8|1858.5|1858.7|1858.4|1858.9|1858.6|1858|1857.7|155
1687435800000|2023-06-22 12:10:00|1858.6|1858.3|1858.1|1857.8|1858.7|1858.4|1857.9|1857.6|389
1687436100000|2023-06-22 12:15:00|1858|1857.7|1858.2|1857.9|1859|1858.7|1857.8|1857.5|265
1687436400000|2023-06-22 12:20:00|1858.1|1857.8|1858.5|1858.2|1858.6|1858.3|1857.5|1857.2|232
1687436700000|2023-06-22 12:25:00|1858.6|1858.3|1858|1857.7|1859.1|1858.8|1857.5|1857.2|255
1687437000000|2023-06-22 12:30:00|1858.1|1857.8|1860.9|1860.6|1861.1|1860.8|1857.6|1857.3|611
1687437300000|2023-06-22 12:35:00|1861|1860.7|1860.5|1860.2|1862|1861.7|1860|1859.7|497
1687437600000|2023-06-22 12:40:00|1860.6|1860.3|1860.4|1860.1|1861|1860.7|1859.6|1859.3|260
1687437900000|2023-06-22 12:45:00|1860.3|1860|1860.5|1860.2|1861.4|1861.1|1860|1859.7|250
1687438200000|2023-06-22 12:50:00|1860.4|1860.1|1860.2|1859.9|1861.1|1860.8|1860|1859.7|237
1687438500000|2023-06-22 12:55:00|1860.3|1860|1861|1860.7|1861.4|1861.1|1859.7|1859.4|313
1687438800000|2023-06-22 13:00:00|1860.7|1860.4|1861.8|1861.5|1861.8|1861.5|1860|1859.7|359
1687439100000|2023-06-22 13:05:00|1862|1861.7|1861|1860.7|1862.2|1861.9|1860.6|1860.3|399
1687439400000|2023-06-22 13:10:00|1860.9|1860.6|1860.1|1859.8|1861.3|1861|1860|1859.7|490
1687439700000|2023-06-22 13:15:00|1860.3|1860|1859.4|1859.1|1860.5|1860.2|1859.2|1858.9|344
1687440000000|2023-06-22 13:20:00|1859.5|1859.2|1860.2|1859.9|1860.5|1860.2|1859.3|1859|286
1687440300000|2023-06-22 13:25:00|1860|1859.7|1858.5|1858.2|1860.3|1860|1858.4|1858.1|549
1687440600000|2023-06-22 13:30:00|1858.3|1858|1850.3|1850|1858.3|1858|1849.9|1849.6|8244
1687440900000|2023-06-22 13:35:00|1850.2|1849.9|1846.6|1846.3|1850.5|1850.2|1844.9|1844.6|7173
1687441200000|2023-06-22 13:40:00|1846.8|1846.5|1844.7|1844.4|1846.9|1846.6|1842.7|1842.4|4915
1687441500000|2023-06-22 13:45:00|1844.8|1844.5|1843.3|1843|1845.4|1845.1|1841.3|1841|5275
1687441800000|2023-06-22 13:50:00|1843.1|1842.8|1844.4|1844.1|1848.8|1848.5|1842.8|1842.5|4219
1687442100000|2023-06-22 13:55:00|1844.3|1844|1847|1846.7|1848.2|1847.9|1844|1843.7|2507
1687442400000|2023-06-22 14:00:00|1846.8|1846.5|1845.1|1844.8|1847.3|1847|1845|1844.7|2270
1687442700000|2023-06-22 14:05:00|1845|1844.7|1847.8|1847.5|1848.4|1848.1|1844.4|1844.1|1918
1687443000000|2023-06-22 14:10:00|1847.7|1847.4|1853|1852.7|1853.5|1853.2|1847.4|1847.1|2574
1687443300000|2023-06-22 14:15:00|1852.9|1852.6|1853.8|1853.5|1854.1|1853.8|1852.1|1851.8|2791
1687443600000|2023-06-22 14:20:00|1853.9|1853.6|1852|1851.7|1854.3|1854|1851.1|1850.8|2429
1687443900000|2023-06-22 14:25:00|1852.1|1851.8|1855|1854.7|1856|1855.7|1851.4|1851.1|1996
1687444200000|2023-06-22 14:30:00|1854.8|1854.5|1854.4|1854.1|1855.3|1855|1852.8|1852.5|1337
1687444500000|2023-06-22 14:35:00|1854.3|1854|1852.1|1851.8|1855.9|1855.6|1851.5|1851.2|2045
1687444800000|2023-06-22 14:40:00|1852.3|1852|1848.4|1848.1|1852.5|1852.2|1846|1845.7|2999
1687445100000|2023-06-22 14:45:00|1848.3|1848|1848.5|1848.2|1849.1|1848.8|1845.9|1845.6|1672
1687445400000|2023-06-22 14:50:00|1848.2|1847.9|1848.4|1848.1|1850.6|1850.3|1848.2|1847.9|1348
1687445700000|2023-06-22 14:55:00|1848.3|1848|1848.1|1847.8|1849.4|1849.1|1846.9|1846.6|1203
1687446000000|2023-06-22 15:00:00|1848.3|1848|1848.7|1848.4|1849.4|1849.1|1847.2|1846.9|1724
1687446300000|2023-06-22 15:05:00|1848.9|1848.6|1846.5|1846.2|1849.1|1848.8|1846.3|1846|1933
1687446600000|2023-06-22 15:10:00|1846.4|1846.1|1843.9|1843.6|1846.9|1846.6|1843.7|1843.4|1789
1687446900000|2023-06-22 15:15:00|1844|1843.7|1845.6|1845.3|1845.9|1845.6|1842.8|1842.5|1826
1687447200000|2023-06-22 15:20:00|1845.7|1845.4|1844.3|1844|1847.5|1847.2|1843.7|1843.4|1688
1687447500000|2023-06-22 15:25:00|1844.4|1844.1|1847.5|1847.2|1847.5|1847.2|1844.2|1843.9|940
1687447800000|2023-06-22 15:30:00|1847.6|1847.3|1848.9|1848.6|1849.3|1849|1846.5|1846.2|1537
1687448100000|2023-06-22 15:35:00|1848.7|1848.4|1849.6|1849.3|1851.5|1851.2|1848.7|1848.4|1302
1687448400000|2023-06-22 15:40:00|1849.5|1849.2|1851.5|1851.2|1851.6|1851.3|1849.3|1849|1493
1687448700000|2023-06-22 15:45:00|1851.4|1851.1|1851.3|1851|1853|1852.7|1850.5|1850.2|1653
1687449000000|2023-06-22 15:50:00|1851.4|1851.1|1851.3|1851|1853|1852.7|1851.2|1850.9|893
1687449300000|2023-06-22 15:55:00|1851.5|1851.2|1852.6|1852.3|1852.6|1852.3|1851|1850.7|628
1687449600000|2023-06-22 16:00:00|1852.5|1852.2|1850.8|1850.5|1852.6|1852.3|1849.9|1849.6|1068
1687449900000|2023-06-22 16:05:00|1850.9|1850.6|1851.5|1851.2|1851.6|1851.3|1849.7|1849.4|848
1687450200000|2023-06-22 16:10:00|1851.6|1851.3|1850|1849.7|1851.8|1851.5|1849.9|1849.6|679
1687450500000|2023-06-22 16:15:00|1850.3|1850|1848.7|1848.4|1850.7|1850.4|1848.5|1848.2|1003
1687450800000|2023-06-22 16:20:00|1848.6|1848.3|1851.4|1851.1|1851.9|1851.6|1848.4|1848.1|784
1687451100000|2023-06-22 16:25:00|1851.5|1851.2|1851.2|1850.9|1851.5|1851.2|1849.2|1848.9|913
1687451400000|2023-06-22 16:30:00|1851.3|1851|1852.1|1851.8|1853|1852.7|1850.6|1850.3|703
1687451700000|2023-06-22 16:35:00|1852.2|1851.9|1851.9|1851.6|1853.4|1853.1|1851.8|1851.5|845
1687452000000|2023-06-22 16:40:00|1851.8|1851.5|1850.7|1850.4|1852.2|1851.9|1850.4|1850.1|755
1687452300000|2023-06-22 16:45:00|1850.8|1850.5|1849.6|1849.3|1851|1850.7|1849.1|1848.8|713
1687452600000|2023-06-22 16:50:00|1849.7|1849.4|1848|1847.7|1849.7|1849.4|1847.7|1847.4|772
1687452900000|2023-06-22 16:55:00|1848.1|1847.8|1849.7|1849.4|1849.9|1849.6|1847.8|1847.5|1060
1687453200000|2023-06-22 17:00:00|1849.8|1849.5|1847.3|1847|1849.9|1849.6|1846.7|1846.4|2210
1687453500000|2023-06-22 17:05:00|1847.2|1846.9|1848.3|1848|1849.4|1849.1|1847|1846.7|889
1687453800000|2023-06-22 17:10:00|1848.2|1847.9|1849.3|1849|1849.6|1849.3|1847.8|1847.5|539
1687454100000|2023-06-22 17:15:00|1849.2|1848.9|1849.7|1849.4|1850|1849.7|1848.5|1848.2|629
1687454400000|2023-06-22 17:20:00|1849.6|1849.3|1851.2|1850.9|1851.3|1851|1849.3|1849|681
1687454700000|2023-06-22 17:25:00|1851.3|1851|1850.8|1850.5|1852|1851.7|1850.2|1849.9|804
1687455000000|2023-06-22 17:30:00|1850.9|1850.6|1850.6|1850.3|1851.9|1851.6|1850.2|1849.9|587
1687455300000|2023-06-22 17:35:00|1850.8|1850.5|1851.3|1851|1851.5|1851.2|1850|1849.7|660
1687455600000|2023-06-22 17:40:00|1851.2|1850.9|1852.4|1852.1|1852.6|1852.3|1851.2|1850.9|532
1687455900000|2023-06-22 17:45:00|1852.5|1852.2|1851.7|1851.4|1852.7|1852.4|1851.4|1851.1|417
1687456200000|2023-06-22 17:50:00|1851.8|1851.5|1851.5|1851.2|1852|1851.7|1850.7|1850.4|615
1687456500000|2023-06-22 17:55:00|1851.4|1851.1|1852.4|1852.1|1852.7|1852.4|1851.2|1850.9|603
1687456800000|2023-06-22 18:00:00|1852.7|1852.4|1852.7|1852.4|1853.3|1853|1852.1|1851.8|893
1687457100000|2023-06-22 18:05:00|1852.6|1852.3|1851.7|1851.4|1853.4|1853.1|1851.7|1851.4|704
1687457400000|2023-06-22 18:10:00|1851.6|1851.3|1851.3|1851|1852|1851.7|1851|1850.7|842
1687457700000|2023-06-22 18:15:00|1851.4|1851.1|1851.1|1850.8|1851.6|1851.3|1850.7|1850.4|404
1687458000000|2023-06-22 18:20:00|1851|1850.7|1852.3|1852|1852.3|1852|1850.7|1850.4|463
1687458300000|2023-06-22 18:25:00|1852.4|1852.1|1854.4|1854.1|1854.6|1854.3|1852.2|1851.9|1172
1687458600000|2023-06-22 18:30:00|1854.5|1854.2|1854.6|1854.3|1856|1855.7|1853.9|1853.6|1768
1687458900000|2023-06-22 18:35:00|1854.5|1854.2|1855.1|1854.8|1855.6|1855.3|1854.4|1854.1|608
1687459200000|2023-06-22 18:40:00|1855.2|1854.9|1854.2|1853.9|1855.3|1855|1853.7|1853.4|580
1687459500000|2023-06-22 18:45:00|1854.1|1853.8|1853.3|1853|1854.3|1854|1853|1852.7|451
1687459800000|2023-06-22 18:50:00|1853.1|1852.8|1854.4|1854.1|1854.4|1854.1|1853.1|1852.8|664
1687460100000|2023-06-22 18:55:00|1854.3|1854|1854.8|1854.5|1855.7|1855.4|1854.2|1853.9|1125
1687460400000|2023-06-22 19:00:00|1854.7|1854.4|1854.2|1853.9|1855.5|1855.2|1854|1853.7|949
1687460700000|2023-06-22 19:05:00|1854.1|1853.8|1853.9|1853.6|1855.1|1854.8|1853.7|1853.4|645
1687461000000|2023-06-22 19:10:00|1853.8|1853.5|1853.5|1853.2|1854.5|1854.2|1852.4|1852.1|1266
1687461300000|2023-06-22 19:15:00|1853.4|1853.1|1852.8|1852.5|1854.2|1853.9|1851.8|1851.5|1106
1687461600000|2023-06-22 19:20:00|1852.7|1852.4|1851.4|1851.1|1852.9|1852.6|1850.5|1850.2|1590
1687461900000|2023-06-22 19:25:00|1851.3|1851|1848.5|1848.2|1851.4|1851.1|1848.4|1848.1|1000
1687462200000|2023-06-22 19:30:00|1848.4|1848.1|1847.8|1847.5|1848.9|1848.6|1847.2|1846.9|1900
1687462500000|2023-06-22 19:35:00|1848|1847.7|1849.3|1849|1849.3|1849|1847.8|1847.5|1216
1687462800000|2023-06-22 19:40:00|1849.4|1849.1|1849.3|1849|1849.7|1849.4|1848.5|1848.2|1128
1687463100000|2023-06-22 19:45:00|1849.2|1848.9|1850.5|1850.2|1851.1|1850.8|1848.9|1848.6|1624
1687463400000|2023-06-22 19:50:00|1850.9|1850.6|1849.6|1849.3|1851.1|1850.8|1848.5|1848.2|3425
1687463700000|2023-06-22 19:55:00|1849.8|1849.5|1849.8|1849.5|1850.2|1849.9|1847.3|1847|11366
1687464000000|2023-06-22 20:00:00|1849.7|1849.4|1849.3|1849|1850.1|1849.8|1848.9|1848.6|3271
1687464300000|2023-06-22 20:05:00|1849.2|1848.9|1847.9|1847.6|1849.3|1849|1847.6|1847.3|1355
1687464600000|2023-06-22 20:10:00|1848|1847.7|1848.5|1848.2|1848.7|1848.4|1847.7|1847.4|699
1687464900000|2023-06-22 20:15:00|1848.6|1848.3|1850|1849.7|1850|1849.7|1848.6|1848.3|737
1687465200000|2023-06-22 20:20:00|1850.1|1849.8|1849.4|1849.1|1850.6|1850.3|1849.3|1849|274
1687465500000|2023-06-22 20:25:00|1849.5|1849.2|1849.7|1849.4|1849.7|1849.4|1849.4|1849.1|66
1687465800000|2023-06-22 20:30:00|1849.6|1849.3|1850|1849.7|1850.2|1849.9|1849.6|1849.3|147
1687466100000|2023-06-22 20:35:00|1849.9|1849.6|1850|1849.7|1850.4|1850.1|1849.9|1849.6|79
1687466400000|2023-06-22 20:40:00|1850.1|1849.8|1850.5|1850.2|1850.7|1850.4|1850.1|1849.8|145
1687466700000|2023-06-22 20:45:00|1850.4|1850.1|1850.4|1850.1|1850.6|1850.3|1850.2|1849.9|196
1687467000000|2023-06-22 20:50:00|1850.3|1850|1850.6|1850.3|1850.9|1850.6|1850.1|1849.8|195
1687467300000|2023-06-22 20:55:00|1850.5|1850.2|1850.7|1849.9|1851|1850.7|1850.1|1849.8|187
1687467600000|2023-06-22 21:00:00|1850.8|1850|1851.2|1850.4|1851.3|1850.5|1850.8|1850|0
1687467900000|2023-06-22 21:05:00|1851.1|1850.3|1851.3|1850.5|1851.3|1850.5|1851.1|1850.3|0
1687468200000|2023-06-22 21:10:00|1851.2|1850.4|1851.1|1850.3|1851.2|1850.4|1851.1|1850.3|0
1687468500000|2023-06-22 21:15:00|1851.3|1850.5|1851.2|1850.4|1851.3|1850.5|1851.1|1850.3|0
1687468800000|2023-06-22 21:20:00|1851.1|1850.3|1850.8|1850|1851.1|1850.3|1850.8|1850|0
1687469100000|2023-06-22 21:25:00|1850.9|1850.1|1850.5|1849.7|1850.9|1850.1|1850.5|1849.7|0
1687469400000|2023-06-22 21:30:00|1850.4|1849.6|1850.4|1849.6|1850.5|1849.7|1850.3|1849.5|0
1687469700000|2023-06-22 21:35:00|1850.5|1849.7|1850.3|1849.5|1850.5|1849.7|1850.3|1849.5|0
1687470000000|2023-06-22 21:40:00|1850.4|1849.6|1850.2|1849.4|1850.4|1849.6|1850.2|1849.4|0
1687470300000|2023-06-22 21:45:00|1850.4|1849.6|1849.9|1849.1|1850.4|1849.6|1849.9|1849.1|0
1687470900000|2023-06-22 21:55:00|1849.8|1849|1850.1|1849.3|1850.1|1849.3|1849.8|1849|0
1687471200000|2023-06-22 22:00:00|1849.7|1848.9|1851.2|1850.9|1851.4|1851.1|1849.7|1848.9|189
1687471500000|2023-06-22 22:05:00|1851.3|1851|1850.7|1850.4|1851.3|1851|1850.7|1850.4|126
1687471800000|2023-06-22 22:10:00|1850.8|1850.5|1850.6|1850.3|1851.1|1850.8|1850.6|1850.3|8
1687472100000|2023-06-22 22:15:00|1850.7|1850.4|1851.4|1851.1|1851.5|1851.2|1850.6|1850.3|36
1687472400000|2023-06-22 22:20:00|1851.5|1851.2|1851.6|1851.3|1852|1851.7|1851.4|1851.1|55
1687472700000|2023-06-22 22:25:00|1851.7|1851.4|1851.8|1851.5|1852|1851.7|1851.5|1851.2|23
1687473000000|2023-06-22 22:30:00|1851.9|1851.6|1851.8|1851.5|1852|1851.7|1851.6|1851.3|15
1687473300000|2023-06-22 22:35:00|1851.9|1851.6|1851.8|1851.5|1851.9|1851.6|1851.7|1851.4|21
1687473600000|2023-06-22 22:40:00|1851.7|1851.4|1851.8|1851.5|1851.9|1851.6|1851.6|1851.3|21
1687473900000|2023-06-22 22:45:00|1851.9|1851.6|1851.8|1851.5|1851.9|1851.6|1851.7|1851.4|15
1687474200000|2023-06-22 22:50:00|1851.7|1851.4|1851.6|1851.3|1851.7|1851.4|1851.6|1851.3|14
1687474500000|2023-06-22 22:55:00|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.4|1851.1|3
1687474800000|2023-06-22 23:00:00|1851.6|1851.3|1851.8|1851.5|1851.9|1851.6|1851.5|1851.2|12
1687475100000|2023-06-22 23:05:00|1851.7|1851.4|1851.6|1851.3|1851.8|1851.5|1851.5|1851.2|15
1687475400000|2023-06-22 23:10:00|1851.7|1851.4|1851.9|1851.6|1851.9|1851.6|1851.7|1851.4|15
1687475700000|2023-06-22 23:15:00|1852|1851.7|1851.9|1851.6|1852|1851.7|1851.9|1851.6|30
1687476000000|2023-06-22 23:20:00|1851.8|1851.5|1851.4|1851.1|1852|1851.7|1851.4|1851.1|35
1687476300000|2023-06-22 23:25:00|1851.3|1851|1851.1|1850.8|1851.4|1851.1|1850.9|1850.6|69
1687476600000|2023-06-22 23:30:00|1851.2|1850.9|1851.2|1850.9|1851.5|1851.2|1850.9|1850.6|51
1687476900000|2023-06-22 23:35:00|1851.3|1851|1851.5|1851.2|1851.5|1851.2|1851.2|1850.9|10
1687477200000|2023-06-22 23:40:00|1851.6|1851.3|1851.5|1851.2|1851.6|1851.3|1851.3|1851|10
1687477500000|2023-06-22 23:45:00|1851.4|1851.1|1851.9|1851.6|1852|1851.7|1851.4|1851.1|35
1687477800000|2023-06-22 23:50:00|1851.8|1851.5|1851.2|1850.9|1852.1|1851.8|1851.1|1850.8|106
1687478100000|2023-06-22 23:55:00|1851.1|1850.8|1850.3|1850|1851.2|1850.9|1849.9|1849.6|103
1687478400000|2023-06-23 00:00:00|1850.2|1849.9|1849.9|1849.6|1850.3|1850|1849.8|1849.5|60
1687478700000|2023-06-23 00:05:00|1849.8|1849.5|1849.7|1849.4|1850.1|1849.8|1849.5|1849.2|52
1687479000000|2023-06-23 00:10:00|1849.6|1849.3|1849.3|1849|1849.6|1849.3|1848.9|1848.6|34
1687479300000|2023-06-23 00:15:00|1849.2|1848.9|1849.7|1849.4|1849.7|1849.4|1849|1848.7|34
1687479600000|2023-06-23 00:20:00|1849.6|1849.3|1849.5|1849.2|1849.6|1849.3|1849.2|1848.9|41
1687479900000|2023-06-23 00:25:00|1849.6|1849.3|1849.3|1849|1849.6|1849.3|1849.2|1848.9|2
1687480200000|2023-06-23 00:30:00|1849.4|1849.1|1848.7|1848.4|1849.6|1849.3|1848.5|1848.2|64
1687480500000|2023-06-23 00:35:00|1848.8|1848.5|1848.8|1848.5|1848.9|1848.6|1848.5|1848.2|27
1687480800000|2023-06-23 00:40:00|1848.9|1848.6|1848.6|1848.3|1848.9|1848.6|1848.5|1848.2|24
1687481100000|2023-06-23 00:45:00|1848.5|1848.2|1848.9|1848.6|1849|1848.7|1848.4|1848.1|37
1687481400000|2023-06-23 00:50:00|1849|1848.7|1848.6|1848.3|1849|1848.7|1848.1|1847.8|119
1687481700000|2023-06-23 00:55:00|1848.5|1848.2|1848.2|1847.9|1848.6|1848.3|1848|1847.7|31
1687482000000|2023-06-23 01:00:00|1848.1|1847.8|1847.6|1847.3|1848.2|1847.9|1847.3|1847|47
1687482300000|2023-06-23 01:05:00|1847.7|1847.4|1847.4|1847.1|1847.7|1847.4|1847.2|1846.9|66
1687482600000|2023-06-23 01:10:00|1847.3|1847|1847.7|1847.4|1847.8|1847.5|1847.2|1846.9|60
1687482900000|2023-06-23 01:15:00|1847.6|1847.3|1847.6|1847.3|1848.2|1847.9|1847.5|1847.2|158
1687483200000|2023-06-23 01:20:00|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1846.9|1846.6|66
1687483500000|2023-06-23 01:25:00|1847.6|1847.3|1847.4|1847.1|1847.7|1847.4|1847.2|1846.9|83
1687483800000|2023-06-23 01:30:00|1847.3|1847|1846.2|1845.9|1847.3|1847|1845.7|1845.4|288
1687484100000|2023-06-23 01:35:00|1846.1|1845.8|1845.1|1844.8|1846.2|1845.9|1844.9|1844.6|100
1687484400000|2023-06-23 01:40:00|1844.9|1844.6|1844.7|1844.4|1845|1844.7|1844.4|1844.1|151
1687484700000|2023-06-23 01:45:00|1844.8|1844.5|1843.4|1843.1|1844.8|1844.5|1842.8|1842.5|153
1687485000000|2023-06-23 01:50:00|1843.6|1843.3|1844.1|1843.8|1844.3|1844|1843.5|1843.2|66
1687485300000|2023-06-23 01:55:00|1844.2|1843.9|1843.7|1843.4|1844.2|1843.9|1843.2|1842.9|94
1687485600000|2023-06-23 02:00:00|1843.6|1843.3|1843.2|1842.9|1844|1843.7|1843.1|1842.8|84
1687485900000|2023-06-23 02:05:00|1843.3|1843|1842.5|1842.2|1843.3|1843|1842.3|1842|142
1687486200000|2023-06-23 02:10:00|1842.6|1842.3|1842.8|1842.5|1843.1|1842.8|1842.5|1842.2|43
1687486500000|2023-06-23 02:15:00|1842.7|1842.4|1842.6|1842.3|1842.9|1842.6|1842.4|1842.1|40
1687486800000|2023-06-23 02:20:00|1842.7|1842.4|1842.4|1842.1|1842.8|1842.5|1842.3|1842|24
1687487100000|2023-06-23 02:25:00|1842.5|1842.2|1842.2|1841.9|1842.8|1842.5|1842.2|1841.9|35
1687487400000|2023-06-23 02:30:00|1842.1|1841.8|1840.7|1840.4|1842.1|1841.8|1840.6|1840.3|216
1687487700000|2023-06-23 02:35:00|1840.8|1840.5|1841.2|1840.9|1841.6|1841.3|1840.8|1840.5|63
1687488000000|2023-06-23 02:40:00|1841.1|1840.8|1841.6|1841.3|1841.7|1841.4|1841|1840.7|69
1687488300000|2023-06-23 02:45:00|1841.5|1841.2|1841.3|1841|1841.7|1841.4|1841.1|1840.8|90
1687488600000|2023-06-23 02:50:00|1841.4|1841.1|1840.4|1840.1|1841.4|1841.1|1840.4|1840.1|50
1687488900000|2023-06-23 02:55:00|1840.5|1840.2|1841|1840.7|1841.3|1841|1840.4|1840.1|55
1687489200000|2023-06-23 03:00:00|1840.9|1840.6|1840.9|1840.6|1841.1|1840.8|1840.7|1840.4|37
1687489500000|2023-06-23 03:05:00|1840.8|1840.5|1840.8|1840.5|1841.2|1840.9|1840.7|1840.4|52
1687489800000|2023-06-23 03:10:00|1840.9|1840.6|1840.9|1840.6|1841.1|1840.8|1840.8|1840.5|42
1687490100000|2023-06-23 03:15:00|1841|1840.7|1840.9|1840.6|1841.1|1840.8|1840.6|1840.3|69
1687490400000|2023-06-23 03:20:00|1840.8|1840.5|1840.6|1840.3|1840.8|1840.5|1840.5|1840.2|27
1687490700000|2023-06-23 03:25:00|1840.5|1840.2|1840.9|1840.6|1841|1840.7|1840.4|1840.1|31
1687491000000|2023-06-23 03:30:00|1840.8|1840.5|1840.2|1839.9|1840.9|1840.6|1840.2|1839.9|60
1687491300000|2023-06-23 03:35:00|1840.3|1840|1841.2|1840.9|1841.2|1840.9|1840.1|1839.8|47
1687491600000|2023-06-23 03:40:00|1841.1|1840.8|1840.5|1840.2|1841.5|1841.2|1840.4|1840.1|34
1687491900000|2023-06-23 03:45:00|1840.4|1840.1|1840.7|1840.4|1840.8|1840.5|1840.2|1839.9|43
1687492200000|2023-06-23 03:50:00|1840.8|1840.5|1839|1838.7|1840.8|1840.5|1838.8|1838.5|212
1687492500000|2023-06-23 03:55:00|1838.9|1838.6|1838.4|1838.1|1839.1|1838.8|1837.9|1837.6|247
1687492800000|2023-06-23 04:00:00|1838.5|1838.2|1838.9|1838.6|1838.9|1838.6|1838.1|1837.8|85
1687493100000|2023-06-23 04:05:00|1838.8|1838.5|1838.5|1838.2|1838.9|1838.6|1838.3|1838|42
1687493400000|2023-06-23 04:10:00|1838.4|1838.1|1838.3|1838|1838.5|1838.2|1837.7|1837.4|87
1687493700000|2023-06-23 04:15:00|1838.2|1837.9|1838.1|1837.8|1838.5|1838.2|1838|1837.7|28
1687494000000|2023-06-23 04:20:00|1838|1837.7|1838.2|1837.9|1838.5|1838.2|1837.8|1837.5|16
1687494300000|2023-06-23 04:25:00|1838.1|1837.8|1836.5|1836.2|1838.2|1837.9|1836.4|1836.1|125
1687494600000|2023-06-23 04:30:00|1836.6|1836.3|1837.2|1836.9|1837.3|1837|1836.6|1836.3|148
1687494900000|2023-06-23 04:35:00|1837.1|1836.8|1837.6|1837.3|1837.7|1837.4|1836.8|1836.5|79
1687495200000|2023-06-23 04:40:00|1837.5|1837.2|1838|1837.7|1838|1837.7|1837.3|1837|60
1687495500000|2023-06-23 04:45:00|1837.9|1837.6|1837.9|1837.6|1838|1837.7|1837.4|1837.1|26
1687495800000|2023-06-23 04:50:00|1837.8|1837.5|1837.3|1837|1837.9|1837.6|1837.3|1837|31
1687496100000|2023-06-23 04:55:00|1837.4|1837.1|1837.2|1836.9|1837.5|1837.2|1837|1836.7|49
1687496400000|2023-06-23 05:00:00|1837.3|1837|1837.2|1836.9|1837.4|1837.1|1836.9|1836.6|41
1687496700000|2023-06-23 05:05:00|1837.3|1837|1837.9|1837.6|1838.3|1838|1837.2|1836.9|58
1687497000000|2023-06-23 05:10:00|1837.8|1837.5|1837.4|1837.1|1838|1837.7|1837.2|1836.9|31
1687497300000|2023-06-23 05:15:00|1837.3|1837|1837.7|1837.4|1838.2|1837.9|1837.3|1837|43
1687497600000|2023-06-23 05:20:00|1837.6|1837.3|1836.7|1836.4|1837.8|1837.5|1836.5|1836.2|74
1687497900000|2023-06-23 05:25:00|1836.8|1836.5|1836.5|1836.2|1836.9|1836.6|1836|1835.7|151
1687498200000|2023-06-23 05:30:00|1836.6|1836.3|1836.8|1836.5|1836.9|1836.6|1836.4|1836.1|22
1687498500000|2023-06-23 05:35:00|1836.9|1836.6|1836.8|1836.5|1837.2|1836.9|1836.6|1836.3|60
1687498800000|2023-06-23 05:40:00|1836.9|1836.6|1838|1837.7|1838.2|1837.9|1836.8|1836.5|98
1687499100000|2023-06-23 05:45:00|1837.9|1837.6|1838.5|1838.2|1838.5|1838.2|1837.5|1837.2|65
1687499400000|2023-06-23 05:50:00|1838.4|1838.1|1838.6|1838.3|1839.3|1839|1838.2|1837.9|246
1687499700000|2023-06-23 05:55:00|1838.7|1838.4|1838.9|1838.6|1839.1|1838.8|1837.9|1837.6|63
1687500000000|2023-06-23 06:00:00|1838.8|1838.5|1837.7|1837.4|1838.9|1838.6|1837.3|1837|235
1687500300000|2023-06-23 06:05:00|1837.8|1837.5|1837.1|1836.8|1838|1837.7|1836.4|1836.1|112
1687500600000|2023-06-23 06:10:00|1837.2|1836.9|1837.8|1837.5|1838.1|1837.8|1837|1836.7|110
1687500900000|2023-06-23 06:15:00|1837.7|1837.4|1837.1|1836.8|1837.9|1837.6|1837|1836.7|89
1687501200000|2023-06-23 06:20:00|1837.2|1836.9|1838.1|1837.8|1838.2|1837.9|1837.2|1836.9|57
1687501500000|2023-06-23 06:25:00|1838.2|1837.9|1837.8|1837.5|1838.4|1838.1|1837.5|1837.2|44
1687501800000|2023-06-23 06:30:00|1837.7|1837.4|1838.1|1837.8|1838.1|1837.8|1837.5|1837.2|43
1687502100000|2023-06-23 06:35:00|1838|1837.7|1837.9|1837.6|1838.5|1838.2|1837.5|1837.2|74
1687502400000|2023-06-23 06:40:00|1837.8|1837.5|1837.8|1837.5|1838.2|1837.9|1837.4|1837.1|29
1687502700000|2023-06-23 06:45:00|1837.7|1837.4|1837.7|1837.4|1838.1|1837.8|1837.6|1837.3|52
1687503000000|2023-06-23 06:50:00|1837.8|1837.5|1838|1837.7|1838.2|1837.9|1837.5|1837.2|30
1687503300000|2023-06-23 06:55:00|1837.9|1837.6|1838.5|1838.2|1839|1838.7|1837.9|1837.6|85
1687503600000|2023-06-23 07:00:00|1838.7|1838.4|1838.1|1837.8|1838.8|1838.5|1837.7|1837.4|310
1687503900000|2023-06-23 07:05:00|1838.2|1837.9|1840|1839.7|1840.1|1839.8|1838.2|1837.9|156
1687504200000|2023-06-23 07:10:00|1839.9|1839.6|1840.9|1840.6|1841.5|1841.2|1839.4|1839.1|167
1687504500000|2023-06-23 07:15:00|1840.8|1840.5|1841.6|1841.3|1842.3|1842|1840.8|1840.5|290
1687504800000|2023-06-23 07:20:00|1841.5|1841.2|1840.4|1840.1|1842.4|1842.1|1840.3|1840|197
1687505100000|2023-06-23 07:25:00|1840.3|1840|1839.9|1839.6|1841|1840.7|1839.3|1839|153
1687505400000|2023-06-23 07:30:00|1839.8|1839.5|1835.3|1835|1839.8|1839.5|1834.8|1834.5|459
1687505700000|2023-06-23 07:35:00|1835.4|1835.1|1834.3|1834|1835.7|1835.4|1833.7|1833.4|588
1687506000000|2023-06-23 07:40:00|1834.2|1833.9|1833.5|1833.2|1834.4|1834.1|1833.3|1833|388
1687506300000|2023-06-23 07:45:00|1833.6|1833.3|1834.3|1834|1834.3|1834|1832|1831.7|350
1687506600000|2023-06-23 07:50:00|1834.2|1833.9|1836|1835.7|1836|1835.7|1834|1833.7|159
1687506900000|2023-06-23 07:55:00|1836.1|1835.8|1836|1835.7|1836.2|1835.9|1835.2|1834.9|86
1687507200000|2023-06-23 08:00:00|1836.1|1835.8|1836.7|1836.4|1837.3|1837|1836.1|1835.8|167
1687507500000|2023-06-23 08:05:00|1836.8|1836.5|1838.1|1837.8|1838.9|1838.6|1836.6|1836.3|211
1687507800000|2023-06-23 08:10:00|1838.2|1837.9|1838.2|1837.9|1838.4|1838.1|1837.4|1837.1|235
1687508100000|2023-06-23 08:15:00|1838.1|1837.8|1838|1837.7|1839.2|1838.9|1837.7|1837.4|220
1687508400000|2023-06-23 08:20:00|1838.1|1837.8|1837.3|1837|1839.1|1838.8|1836.9|1836.6|229
1687508700000|2023-06-23 08:25:00|1837.2|1836.9|1837.6|1837.3|1838.1|1837.8|1837|1836.7|258
1687509000000|2023-06-23 08:30:00|1837.5|1837.2|1838.1|1837.8|1838.3|1838|1837.2|1836.9|110
1687509300000|2023-06-23 08:35:00|1838|1837.7|1838.6|1838.3|1839.2|1838.9|1837.9|1837.6|120
1687509600000|2023-06-23 08:40:00|1838.5|1838.2|1839.2|1838.9|1839.4|1839.1|1838.5|1838.2|141
1687509900000|2023-06-23 08:45:00|1839.1|1838.8|1838.4|1838.1|1839.4|1839.1|1837.9|1837.6|299
1687510200000|2023-06-23 08:50:00|1838.3|1838|1837.5|1837.2|1838.4|1838.1|1836.1|1835.8|523
1687510500000|2023-06-23 08:55:00|1837.6|1837.3|1836.7|1836.4|1837.6|1837.3|1836.3|1836|188
1687510800000|2023-06-23 09:00:00|1836.6|1836.3|1836.1|1835.8|1837.3|1837|1835.7|1835.4|322
1687511100000|2023-06-23 09:05:00|1836.2|1835.9|1836.4|1836.1|1837.2|1836.9|1835.4|1835.1|131
1687511400000|2023-06-23 09:10:00|1836.3|1836|1836.4|1836.1|1837.4|1837.1|1836.1|1835.8|144
1687511700000|2023-06-23 09:15:00|1836.5|1836.2|1836.1|1835.8|1836.9|1836.6|1835.8|1835.5|113
1687512000000|2023-06-23 09:20:00|1836|1835.7|1835.8|1835.5|1836.3|1836|1835.3|1835|96
1687512300000|2023-06-23 09:25:00|1835.7|1835.4|1835.2|1834.9|1835.8|1835.5|1834.8|1834.5|128
1687512600000|2023-06-23 09:30:00|1835.3|1835|1835.1|1834.8|1835.7|1835.4|1834.7|1834.4|121
1687512900000|2023-06-23 09:35:00|1835.2|1834.9|1836.3|1836|1836.5|1836.2|1835.2|1834.9|126
1687513200000|2023-06-23 09:40:00|1836.2|1835.9|1835.5|1835.2|1836.5|1836.2|1835.4|1835.1|127
1687513500000|2023-06-23 09:45:00|1835.4|1835.1|1835.4|1835.1|1835.9|1835.6|1835|1834.7|167
1687513800000|2023-06-23 09:50:00|1835.3|1835|1835.8|1835.5|1836.2|1835.9|1835.1|1834.8|201
1687514100000|2023-06-23 09:55:00|1836|1835.7|1836.1|1835.8|1836.7|1836.4|1835.8|1835.5|164
1687514400000|2023-06-23 10:00:00|1836|1835.7|1835.4|1835.1|1836.5|1836.2|1835|1834.7|481
1687514700000|2023-06-23 10:05:00|1835.3|1835|1836.3|1836|1836.3|1836|1835.3|1835|121
1687515000000|2023-06-23 10:10:00|1836.2|1835.9|1834.7|1834.4|1836.2|1835.9|1834.2|1833.9|278
1687515300000|2023-06-23 10:15:00|1834.6|1834.3|1833.9|1833.6|1835.4|1835.1|1833.7|1833.4|168
1687515600000|2023-06-23 10:20:00|1834|1833.7|1835|1834.7|1835.2|1834.9|1833.7|1833.4|151
1687515900000|2023-06-23 10:25:00|1834.9|1834.6|1834.6|1834.3|1835.4|1835.1|1834.5|1834.2|93
1687516200000|2023-06-23 10:30:00|1834.5|1834.2|1833.6|1833.3|1834.7|1834.4|1833.6|1833.3|189
1687516500000|2023-06-23 10:35:00|1833.5|1833.2|1833.4|1833.1|1833.7|1833.4|1832.4|1832.1|343
1687516800000|2023-06-23 10:40:00|1833.3|1833|1833.5|1833.2|1833.6|1833.3|1833|1832.7|82
1687517100000|2023-06-23 10:45:00|1833.4|1833.1|1833.1|1832.8|1833.8|1833.5|1833|1832.7|114
1687517400000|2023-06-23 10:50:00|1833.2|1832.9|1833.4|1833.1|1834.2|1833.9|1833.2|1832.9|135
1687517700000|2023-06-23 10:55:00|1833.5|1833.2|1832.9|1832.6|1833.8|1833.5|1832.5|1832.2|179
1687518000000|2023-06-23 11:00:00|1833|1832.7|1833.6|1833.3|1833.8|1833.5|1832.7|1832.4|318
1687518300000|2023-06-23 11:05:00|1833.5|1833.2|1834.4|1834.1|1834.7|1834.4|1833.5|1833.2|140
1687518600000|2023-06-23 11:10:00|1834.3|1834|1835.1|1834.8|1835.1|1834.8|1834|1833.7|136
1687518900000|2023-06-23 11:15:00|1835.2|1834.9|1834.6|1834.3|1835.2|1834.9|1834.5|1834.2|127
1687519200000|2023-06-23 11:20:00|1834.5|1834.2|1835.6|1835.3|1835.8|1835.5|1834.5|1834.2|319
1687519500000|2023-06-23 11:25:00|1835.5|1835.2|1835.3|1835|1836|1835.7|1835.1|1834.8|200
1687519800000|2023-06-23 11:30:00|1835.4|1835.1|1835.6|1835.3|1835.8|1835.5|1835.1|1834.8|130
1687520100000|2023-06-23 11:35:00|1835.5|1835.2|1834.9|1834.6|1835.9|1835.6|1834.4|1834.1|266
1687520400000|2023-06-23 11:40:00|1834.8|1834.5|1834.5|1834.2|1835|1834.7|1833.8|1833.5|206
1687520700000|2023-06-23 11:45:00|1834.4|1834.1|1834.4|1834.1|1834.8|1834.5|1834|1833.7|163
1687521000000|2023-06-23 11:50:00|1834.5|1834.2|1833.4|1833.1|1834.5|1834.2|1832.4|1832.1|618
1687521300000|2023-06-23 11:55:00|1833.5|1833.2|1833.6|1833.3|1833.8|1833.5|1832.8|1832.5|217
1687521600000|2023-06-23 12:00:00|1833.9|1833.6|1832.4|1832.1|1834|1833.7|1832|1831.7|432
1687521900000|2023-06-23 12:05:00|1832.3|1832|1829.8|1829.5|1832.4|1832.1|1829.5|1829.2|882
1687522200000|2023-06-23 12:10:00|1829.9|1829.6|1828.3|1828|1830.7|1830.4|1828.3|1828|1413
1687522500000|2023-06-23 12:15:00|1828.2|1827.9|1828|1827.7|1829.1|1828.8|1827.6|1827.3|1065
1687522800000|2023-06-23 12:20:00|1827.9|1827.6|1828.2|1827.9|1829.6|1829.3|1827.6|1827.3|653
1687523100000|2023-06-23 12:25:00|1828.1|1827.8|1828.1|1827.8|1829.2|1828.9|1827.7|1827.4|684
1687523400000|2023-06-23 12:30:00|1828|1827.7|1827.1|1826.8|1828.1|1827.8|1826.6|1826.3|920
1687523700000|2023-06-23 12:35:00|1827|1826.7|1824.4|1824.1|1827.4|1827.1|1823.8|1823.5|1201
1687524000000|2023-06-23 12:40:00|1824.3|1824|1823.6|1823.3|1825.8|1825.5|1822.7|1822.4|1415
1687524300000|2023-06-23 12:45:00|1823.5|1823.2|1821.8|1821.5|1823.6|1823.3|1821.6|1821.3|1625
1687524600000|2023-06-23 12:50:00|1821.7|1821.4|1823|1822.7|1823.5|1823.2|1821|1820.7|1600
1687524900000|2023-06-23 12:55:00|1822.9|1822.6|1824.2|1823.9|1824.2|1823.9|1821.6|1821.3|1155
1687525200000|2023-06-23 13:00:00|1824.1|1823.8|1825.8|1825.5|1826.2|1825.9|1823.4|1823.1|1396
1687525500000|2023-06-23 13:05:00|1825.7|1825.4|1826.1|1825.8|1826.7|1826.4|1824.4|1824.1|1123
1687525800000|2023-06-23 13:10:00|1826.2|1825.9|1825.8|1825.5|1826.3|1826|1824|1823.7|588
1687526100000|2023-06-23 13:15:00|1825.9|1825.6|1822.9|1822.6|1826.5|1826.2|1822.9|1822.6|753
1687526400000|2023-06-23 13:20:00|1822.8|1822.5|1822|1821.7|1823.2|1822.9|1821.9|1821.6|841
1687526700000|2023-06-23 13:25:00|1821.9|1821.6|1822.9|1822.6|1822.9|1822.6|1820.6|1820.3|1244
1687527000000|2023-06-23 13:30:00|1822.6|1822.3|1827.8|1827.5|1828.9|1828.6|1822.6|1822.3|9528
1687527300000|2023-06-23 13:35:00|1827.7|1827.4|1829.4|1829.1|1832|1831.7|1826.7|1826.4|4404
1687527600000|2023-06-23 13:40:00|1829.5|1829.2|1832|1831.7|1832.6|1832.3|1828.8|1828.5|3815
1687527900000|2023-06-23 13:45:00|1832.5|1832.2|1831.9|1831.6|1834.1|1833.8|1830.1|1829.8|4715
1687528200000|2023-06-23 13:50:00|1832|1831.7|1834.8|1834.5|1835.9|1835.6|1831.8|1831.5|3319
1687528500000|2023-06-23 13:55:00|1834.9|1834.6|1837.4|1837.1|1837.9|1837.6|1834.6|1834.3|2327
1687528800000|2023-06-23 14:00:00|1837.7|1837.4|1837.9|1837.6|1840.2|1839.9|1836.5|1836.2|3691
1687529100000|2023-06-23 14:05:00|1837.8|1837.5|1836.2|1835.9|1839.5|1839.2|1836.1|1835.8|2087
1687529400000|2023-06-23 14:10:00|1836.1|1835.8|1835.6|1835.3|1836.7|1836.4|1834.1|1833.8|2359
1687529700000|2023-06-23 14:15:00|1835.8|1835.5|1835.3|1835|1838|1837.7|1834.9|1834.6|1889
1687530000000|2023-06-23 14:20:00|1835.2|1834.9|1836.7|1836.4|1837.1|1836.8|1832.7|1832.4|1990
1687530300000|2023-06-23 14:25:00|1836.8|1836.5|1835.2|1834.9|1836.8|1836.5|1833.8|1833.5|1444
1687530600000|2023-06-23 14:30:00|1835.1|1834.8|1836.7|1836.4|1837.3|1837|1834.5|1834.2|1487
1687530900000|2023-06-23 14:35:00|1836.8|1836.5|1839.4|1839.1|1839.5|1839.2|1836.6|1836.3|1389
1687531200000|2023-06-23 14:40:00|1839.5|1839.2|1837.3|1837|1840|1839.7|1835.9|1835.6|1222
1687531500000|2023-06-23 14:45:00|1837.2|1836.9|1833.7|1833.4|1837.5|1837.2|1833.2|1832.9|1620
1687531800000|2023-06-23 14:50:00|1833.6|1833.3|1831.3|1831|1835.1|1834.8|1831.3|1831|1610
1687532100000|2023-06-23 14:55:00|1831.2|1830.9|1834.2|1833.9|1834.5|1834.2|1829.5|1829.2|1586
1687532400000|2023-06-23 15:00:00|1834.3|1834|1834.7|1834.4|1835.5|1835.2|1833.3|1833|1145
1687532700000|2023-06-23 15:05:00|1834.5|1834.2|1831.2|1830.9|1834.5|1834.2|1830.9|1830.6|1189
1687533000000|2023-06-23 15:10:00|1831.1|1830.8|1830.2|1829.9|1831.6|1831.3|1829.5|1829.2|1304
1687533300000|2023-06-23 15:15:00|1830.3|1830|1828.2|1827.9|1831.2|1830.9|1827.7|1827.4|1870
1687533600000|2023-06-23 15:20:00|1828.1|1827.8|1827.2|1826.9|1829.5|1829.2|1827.2|1826.9|1644
1687533900000|2023-06-23 15:25:00|1827.1|1826.8|1827.8|1827.5|1828.2|1827.9|1826.5|1826.2|1979
1687534200000|2023-06-23 15:30:00|1828|1827.7|1828.2|1827.9|1828.4|1828.1|1826.9|1826.6|1407
1687534500000|2023-06-23 15:35:00|1828.3|1828|1829.4|1829.1|1830.2|1829.9|1827.7|1827.4|1414
1687534800000|2023-06-23 15:40:00|1829.3|1829|1830.6|1830.3|1831.1|1830.8|1829.1|1828.8|1595
1687535100000|2023-06-23 15:45:00|1830.5|1830.2|1828.6|1828.3|1830.8|1830.5|1828.5|1828.2|2041
1687535400000|2023-06-23 15:50:00|1828.7|1828.4|1826.9|1826.6|1829.1|1828.8|1826|1825.7|2450
1687535700000|2023-06-23 15:55:00|1826.8|1826.5|1828.2|1827.9|1828.4|1828.1|1826.2|1825.9|1279
1687536000000|2023-06-23 16:00:00|1828.3|1828|1828.4|1828.1|1829.2|1828.9|1827.8|1827.5|2077
1687536300000|2023-06-23 16:05:00|1828.3|1828|1829|1828.7|1829.2|1828.9|1827.8|1827.5|802
1687536600000|2023-06-23 16:10:00|1829.1|1828.8|1829.6|1829.3|1829.7|1829.4|1828.1|1827.8|1222
1687536900000|2023-06-23 16:15:00|1829.5|1829.2|1831.5|1831.2|1831.9|1831.6|1829.2|1828.9|2030
1687537200000|2023-06-23 16:20:00|1831.4|1831.1|1831.2|1830.9|1832.5|1832.2|1830.5|1830.2|1396
1687537500000|2023-06-23 16:25:00|1831.3|1831|1832.7|1832.4|1832.7|1832.4|1831.2|1830.9|1078
1687537800000|2023-06-23 16:30:00|1832.9|1832.6|1832.6|1832.3|1834.4|1834.1|1832.5|1832.2|1804
1687538100000|2023-06-23 16:35:00|1832.5|1832.2|1832.3|1832|1832.7|1832.4|1831.6|1831.3|1045
1687538400000|2023-06-23 16:40:00|1832.2|1831.9|1831.9|1831.6|1833.5|1833.2|1831.6|1831.3|1098
1687538700000|2023-06-23 16:45:00|1832|1831.7|1831.6|1831.3|1832.6|1832.3|1831.1|1830.8|895
1687539000000|2023-06-23 16:50:00|1831.7|1831.4|1830.4|1830.1|1831.9|1831.6|1830.3|1830|742
1687539300000|2023-06-23 16:55:00|1830.5|1830.2|1831.6|1831.3|1831.7|1831.4|1829.1|1828.8|1753
1687539600000|2023-06-23 17:00:00|1831.7|1831.4|1831|1830.7|1832|1831.7|1830.2|1829.9|1138
1687539900000|2023-06-23 17:05:00|1830.9|1830.6|1831|1830.7|1831.5|1831.2|1829.9|1829.6|845
1687540200000|2023-06-23 17:10:00|1831.1|1830.8|1831.4|1831.1|1831.7|1831.4|1830.5|1830.2|636
1687540500000|2023-06-23 17:15:00|1831.5|1831.2|1831.2|1830.9|1831.7|1831.4|1830.7|1830.4|596
1687540800000|2023-06-23 17:20:00|1831.3|1831|1832.3|1832|1832.3|1832|1831.2|1830.9|1042
1687541100000|2023-06-23 17:25:00|1832.4|1832.1|1833.2|1832.9|1833.2|1832.9|1832.1|1831.8|773
1687541400000|2023-06-23 17:30:00|1833.3|1833|1833.3|1833|1834.4|1834.1|1832.9|1832.6|1058
1687541700000|2023-06-23 17:35:00|1833.4|1833.1|1834.9|1834.6|1834.9|1834.6|1833.2|1832.9|1050
1687542000000|2023-06-23 17:40:00|1834.8|1834.5|1833.7|1833.4|1835.2|1834.9|1833.4|1833.1|1032
1687542300000|2023-06-23 17:45:00|1833.8|1833.5|1833.8|1833.5|1834.3|1834|1833.4|1833.1|895
1687542600000|2023-06-23 17:50:00|1833.7|1833.4|1833.9|1833.6|1834|1833.7|1833.2|1832.9|614
1687542900000|2023-06-23 17:55:00|1834.1|1833.8|1833.2|1832.9|1834.4|1834.1|1833.2|1832.9|683
1687543200000|2023-06-23 18:00:00|1833.3|1833|1831.8|1831.5|1833.5|1833.2|1831.4|1831.1|1025
1687543500000|2023-06-23 18:05:00|1831.7|1831.4|1830.2|1829.9|1831.9|1831.6|1830|1829.7|952
1687543800000|2023-06-23 18:10:00|1830.1|1829.8|1828.8|1828.5|1830.1|1829.8|1828.3|1828|1885
1687544100000|2023-06-23 18:15:00|1828.6|1828.3|1828.7|1828.4|1829.8|1829.5|1828.1|1827.8|1007
1687544400000|2023-06-23 18:20:00|1828.8|1828.5|1829.7|1829.4|1830|1829.7|1828.6|1828.3|951
1687544700000|2023-06-23 18:25:00|1829.8|1829.5|1827.8|1827.5|1829.8|1829.5|1827.7|1827.4|1135
1687545000000|2023-06-23 18:30:00|1827.7|1827.4|1826.8|1826.5|1827.7|1827.4|1826.2|1825.9|1330
1687545300000|2023-06-23 18:35:00|1826.6|1826.3|1824.5|1824.2|1826.7|1826.4|1824.1|1823.8|1724
1687545600000|2023-06-23 18:40:00|1824.4|1824.1|1822.4|1822.1|1824.5|1824.2|1822|1821.7|2835
1687545900000|2023-06-23 18:45:00|1822.2|1821.9|1822|1821.7|1822.7|1822.4|1820.2|1819.9|4012
1687546200000|2023-06-23 18:50:00|1822.1|1821.8|1820.1|1819.8|1822.6|1822.3|1819.6|1819.3|3041
1687546500000|2023-06-23 18:55:00|1820|1819.7|1819.4|1819.1|1822|1821.7|1819.4|1819.1|2459
1687546800000|2023-06-23 19:00:00|1819.2|1818.9|1816.9|1816.6|1819.2|1818.9|1815.8|1815.5|5956
1687547100000|2023-06-23 19:05:00|1816.7|1816.4|1818|1817.7|1818.6|1818.3|1816.6|1816.3|2341
1687547400000|2023-06-23 19:10:00|1817.9|1817.6|1818.2|1817.9|1818.9|1818.6|1817.3|1817|2854
1687547700000|2023-06-23 19:15:00|1818.3|1818|1820|1819.7|1820.1|1819.8|1818.2|1817.9|2108
1687548000000|2023-06-23 19:20:00|1819.9|1819.6|1819.4|1819.1|1820.4|1820.1|1818.7|1818.4|2163
1687548300000|2023-06-23 19:25:00|1819.3|1819|1818|1817.7|1819.9|1819.6|1817.6|1817.3|1727
1687548600000|2023-06-23 19:30:00|1817.9|1817.6|1818.2|1817.9|1819.5|1819.2|1816.7|1816.4|3184
1687548900000|2023-06-23 19:35:00|1818.1|1817.8|1818.5|1818.2|1819.7|1819.4|1817.6|1817.3|3168
1687549200000|2023-06-23 19:40:00|1818.8|1818.5|1819.6|1819.3|1819.7|1819.4|1817.4|1817.1|2670
1687549500000|2023-06-23 19:45:00|1819.7|1819.4|1818.3|1818|1820|1819.7|1817.8|1817.5|4196
1687549800000|2023-06-23 19:50:00|1817.6|1817.3|1818.3|1818|1820.7|1820.4|1817.6|1817.3|9124
1687550100000|2023-06-23 19:55:00|1818.6|1818.3|1819.1|1818.8|1820.3|1820|1817|1816.7|26075
1687550400000|2023-06-23 20:00:00|1819|1818.7|1819|1818.7|1819.8|1819.5|1815.4|1815.1|7762
1687550700000|2023-06-23 20:05:00|1818.8|1818.5|1818.6|1818.3|1819.2|1818.9|1817.6|1817.3|1832
1687551000000|2023-06-23 20:10:00|1818.7|1818.4|1819.1|1818.8|1819.4|1819.1|1817.6|1817.3|1556
1687551300000|2023-06-23 20:15:00|1818.9|1818.6|1819.2|1818.9|1819.4|1819.1|1818.6|1818.3|750
1687551600000|2023-06-23 20:20:00|1819.3|1819|1819.9|1819.6|1820.1|1819.8|1818.7|1818.4|439
1687551900000|2023-06-23 20:25:00|1820|1819.7|1818.8|1818.5|1820.3|1820|1818.7|1818.4|548
1687552200000|2023-06-23 20:30:00|1818.7|1818.4|1818.7|1818.4|1819|1818.7|1818.3|1818|670
1687552500000|2023-06-23 20:35:00|1818.6|1818.3|1819.9|1819.6|1820.3|1820|1818.4|1818.1|703
1687552800000|2023-06-23 20:40:00|1819.8|1819.5|1819|1818.7|1819.8|1819.5|1818.6|1818.3|225
1687553100000|2023-06-23 20:45:00|1818.9|1818.6|1820.2|1819.9|1820.6|1820.3|1818.9|1818.6|512
1687553400000|2023-06-23 20:50:00|1820.3|1820|1818.8|1818.5|1820.3|1820|1818.7|1818.4|261
1687553700000|2023-06-23 20:55:00|1819.9|1819.6|1821.1|1820.3|1821.1|1820.6|1818.6|1818.3|1147
1687730400000|2023-06-25 22:00:00|1820.5|1820.2|1820.3|1820|1820.7|1820.4|1819.2|1818.9|187
1687730700000|2023-06-25 22:05:00|1820.4|1820.1|1821.4|1821.1|1822.2|1821.9|1820.4|1820.1|190
1687731000000|2023-06-25 22:10:00|1821.5|1821.2|1822.3|1822|1822.5|1822.2|1821.3|1821|151
1687731300000|2023-06-25 22:15:00|1822.4|1822.1|1822.2|1821.9|1822.9|1822.6|1822.1|1821.8|80
1687731600000|2023-06-25 22:20:00|1822.1|1821.8|1822.4|1822.1|1822.4|1822.1|1821.8|1821.5|34
1687731900000|2023-06-25 22:25:00|1822.5|1822.2|1822.7|1822.4|1823.5|1823.2|1822.5|1822.2|126
1687732200000|2023-06-25 22:30:00|1822.6|1822.3|1822.9|1822.6|1822.9|1822.6|1822.4|1822.1|28
1687732500000|2023-06-25 22:35:00|1822.8|1822.5|1823.6|1823.3|1823.6|1823.3|1822.8|1822.5|34
1687732800000|2023-06-25 22:40:00|1823.7|1823.4|1823.6|1823.3|1823.8|1823.5|1823.3|1823|54
1687733100000|2023-06-25 22:45:00|1823.5|1823.2|1824.2|1823.9|1824.3|1824|1823.4|1823.1|102
1687733400000|2023-06-25 22:50:00|1824.3|1824|1824.2|1823.9|1824.6|1824.3|1824.1|1823.8|54
1687733700000|2023-06-25 22:55:00|1824.3|1824|1824.4|1824.1|1824.6|1824.3|1824.1|1823.8|39
1687734000000|2023-06-25 23:00:00|1824.5|1824.2|1824.2|1823.9|1824.6|1824.3|1823.9|1823.6|67
1687734300000|2023-06-25 23:05:00|1824.1|1823.8|1824.6|1824.3|1824.7|1824.4|1824.1|1823.8|30
1687734600000|2023-06-25 23:10:00|1824.7|1824.4|1825|1824.7|1825.5|1825.2|1824.7|1824.4|68
1687734900000|2023-06-25 23:15:00|1825.1|1824.8|1824.5|1824.2|1825.3|1825|1824.4|1824.1|47
1687735200000|2023-06-25 23:20:00|1824.7|1824.4|1824.6|1824.3|1825|1824.7|1824.2|1823.9|87
1687735500000|2023-06-25 23:25:00|1824.7|1824.4|1824.9|1824.6|1824.9|1824.6|1824.6|1824.3|24
1687735800000|2023-06-25 23:30:00|1824.8|1824.5|1824.1|1823.8|1824.9|1824.6|1823.8|1823.5|64
1687736100000|2023-06-25 23:35:00|1824.2|1823.9|1823.5|1823.2|1824.3|1824|1823.4|1823.1|209
1687736400000|2023-06-25 23:40:00|1823.4|1823.1|1824.1|1823.8|1824.3|1824|1823.4|1823.1|131
1687736700000|2023-06-25 23:45:00|1824|1823.7|1823.6|1823.3|1824.1|1823.8|1823|1822.7|79
1687737000000|2023-06-25 23:50:00|1823.5|1823.2|1823|1822.7|1823.5|1823.2|1822.8|1822.5|27
1687737300000|2023-06-25 23:55:00|1823.1|1822.8|1824.1|1823.8|1824.1|1823.8|1823.1|1822.8|42
1687737600000|2023-06-26 00:00:00|1824|1823.7|1822.3|1822|1824.5|1824.2|1821.9|1821.6|218
1687737900000|2023-06-26 00:05:00|1822.2|1821.9|1822.1|1821.8|1822.7|1822.4|1821.8|1821.5|67
1687738200000|2023-06-26 00:10:00|1822.2|1821.9|1822.6|1822.3|1822.9|1822.6|1822.2|1821.9|132
1687738500000|2023-06-26 00:15:00|1822.4|1822.1|1822.4|1822.1|1823.7|1823.4|1822.3|1822|111
1687738800000|2023-06-26 00:20:00|1822.5|1822.2|1823.1|1822.8|1823.8|1823.5|1822.2|1821.9|110
1687739100000|2023-06-26 00:25:00|1823.2|1822.9|1823.7|1823.4|1823.9|1823.6|1823|1822.7|42
1687739400000|2023-06-26 00:30:00|1823.8|1823.5|1823.6|1823.3|1823.9|1823.6|1822.9|1822.6|50
1687739700000|2023-06-26 00:35:00|1823.7|1823.4|1823.6|1823.3|1823.8|1823.5|1823.1|1822.8|33
1687740000000|2023-06-26 00:40:00|1823.7|1823.4|1823.5|1823.2|1823.8|1823.5|1823.3|1823|33
1687740300000|2023-06-26 00:45:00|1823.6|1823.3|1823|1822.7|1824.3|1824|1822.9|1822.6|64
1687740600000|2023-06-26 00:50:00|1822.9|1822.6|1823.6|1823.3|1823.6|1823.3|1822.9|1822.6|45
1687740900000|2023-06-26 00:55:00|1823.8|1823.5|1824.3|1824|1824.3|1824|1823.7|1823.4|38
1687741200000|2023-06-26 01:00:00|1824.2|1823.9|1823.2|1822.9|1824.3|1824|1822.9|1822.6|41
1687741500000|2023-06-26 01:05:00|1823.1|1822.8|1823.3|1823|1823.4|1823.1|1822.4|1822.1|34
1687741800000|2023-06-26 01:10:00|1823.2|1822.9|1822.7|1822.4|1823.6|1823.3|1822.1|1821.8|52
1687742100000|2023-06-26 01:15:00|1822.8|1822.5|1823.8|1823.5|1823.9|1823.6|1822.6|1822.3|57
1687742400000|2023-06-26 01:20:00|1823.9|1823.6|1824.6|1824.3|1824.6|1824.3|1823.5|1823.2|74
1687742700000|2023-06-26 01:25:00|1824.5|1824.2|1824.3|1824|1824.5|1824.2|1824.1|1823.8|35
1687743000000|2023-06-26 01:30:00|1824.4|1824.1|1825.5|1825.2|1825.5|1825.2|1824.4|1824.1|65
1687743300000|2023-06-26 01:35:00|1825.6|1825.3|1826.3|1826|1826.5|1826.2|1825|1824.7|141
1687743600000|2023-06-26 01:40:00|1826.4|1826.1|1825.9|1825.6|1826.5|1826.2|1825.3|1825|65
1687743900000|2023-06-26 01:45:00|1825.8|1825.5|1825.2|1824.9|1825.9|1825.6|1825.2|1824.9|48
1687744200000|2023-06-26 01:50:00|1825.1|1824.8|1825.1|1824.8|1825.4|1825.1|1824.7|1824.4|51
1687744500000|2023-06-26 01:55:00|1825|1824.7|1824.7|1824.4|1825.2|1824.9|1824.5|1824.2|38
1687744800000|2023-06-26 02:00:00|1824.8|1824.5|1825.2|1824.9|1825.3|1825|1824.6|1824.3|50
1687745100000|2023-06-26 02:05:00|1825.3|1825|1825|1824.7|1825.4|1825.1|1824.6|1824.3|32
1687745400000|2023-06-26 02:10:00|1825.1|1824.8|1825.6|1825.3|1825.6|1825.3|1825.1|1824.8|42
1687745700000|2023-06-26 02:15:00|1825.5|1825.2|1825.3|1825|1825.6|1825.3|1825.1|1824.8|35
1687746000000|2023-06-26 02:20:00|1825.2|1824.9|1825.3|1825|1825.5|1825.2|1825|1824.7|38
1687746300000|2023-06-26 02:25:00|1825.2|1824.9|1825.2|1824.9|1825.5|1825.2|1825|1824.7|27
1687746600000|2023-06-26 02:30:00|1825.3|1825|1825.6|1825.3|1825.6|1825.3|1825|1824.7|27
1687746900000|2023-06-26 02:35:00|1825.7|1825.4|1825.9|1825.6|1826.2|1825.9|1825.6|1825.3|72
1687747200000|2023-06-26 02:40:00|1825.8|1825.5|1825.7|1825.4|1826|1825.7|1825.6|1825.3|14
1687747500000|2023-06-26 02:45:00|1825.6|1825.3|1826.3|1826|1826.3|1826|1825.6|1825.3|39
1687747800000|2023-06-26 02:50:00|1826.2|1825.9|1825.8|1825.5|1826.3|1826|1825.6|1825.3|88
1687748100000|2023-06-26 02:55:00|1825.9|1825.6|1825.7|1825.4|1825.9|1825.6|1825.5|1825.2|34
1687748400000|2023-06-26 03:00:00|1825.8|1825.5|1826.1|1825.8|1826.1|1825.8|1825.7|1825.4|45
1687748700000|2023-06-26 03:05:00|1826.2|1825.9|1826.4|1826.1|1826.4|1826.1|1826.1|1825.8|60
1687749000000|2023-06-26 03:10:00|1826.5|1826.2|1826.6|1826.3|1826.7|1826.4|1826.4|1826.1|47
1687749300000|2023-06-26 03:15:00|1826.5|1826.2|1826.5|1826.2|1826.7|1826.4|1826.4|1826.1|49
1687749600000|2023-06-26 03:20:00|1826.6|1826.3|1826.5|1826.2|1826.6|1826.3|1826.2|1825.9|28
1687749900000|2023-06-26 03:25:00|1826.4|1826.1|1826.6|1826.3|1826.7|1826.4|1826.2|1825.9|45
1687750200000|2023-06-26 03:30:00|1826.5|1826.2|1826.1|1825.8|1826.6|1826.3|1825.9|1825.6|32
1687750500000|2023-06-26 03:35:00|1826.2|1825.9|1825.9|1825.6|1826.3|1826|1825.6|1825.3|33
1687750800000|2023-06-26 03:40:00|1825.8|1825.5|1825.3|1825|1825.9|1825.6|1825.3|1825|27
1687751100000|2023-06-26 03:45:00|1825.4|1825.1|1825.5|1825.2|1825.8|1825.5|1825.3|1825|41
1687751400000|2023-06-26 03:50:00|1825.6|1825.3|1825.5|1825.2|1826.1|1825.8|1825.3|1825|51
1687751700000|2023-06-26 03:55:00|1825.4|1825.1|1825.2|1824.9|1825.5|1825.2|1825|1824.7|32
1687752000000|2023-06-26 04:00:00|1825.3|1825|1825.2|1824.9|1825.3|1825|1825.1|1824.8|14
1687752300000|2023-06-26 04:05:00|1825.3|1825|1825.5|1825.2|1825.6|1825.3|1825.2|1824.9|42
1687752600000|2023-06-26 04:10:00|1825.6|1825.3|1825.4|1825.1|1825.6|1825.3|1825.3|1825|2
1687752900000|2023-06-26 04:15:00|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1825.3|1825|16
1687753200000|2023-06-26 04:20:00|1825.4|1825.1|1825.2|1824.9|1825.5|1825.2|1825|1824.7|7
1687753500000|2023-06-26 04:25:00|1825.1|1824.8|1824.8|1824.5|1825.2|1824.9|1824.8|1824.5|6
1687753800000|2023-06-26 04:30:00|1824.7|1824.4|1824.9|1824.6|1825.1|1824.8|1824.7|1824.4|32
1687754100000|2023-06-26 04:35:00|1824.8|1824.5|1825|1824.7|1825|1824.7|1824.8|1824.5|1
1687754400000|2023-06-26 04:40:00|1824.9|1824.6|1824.4|1824.1|1825|1824.7|1824.4|1824.1|28
1687754700000|2023-06-26 04:45:00|1824.3|1824|1823.9|1823.6|1824.4|1824.1|1823.9|1823.6|87
1687755000000|2023-06-26 04:50:00|1823.8|1823.5|1823.7|1823.4|1823.9|1823.6|1823.4|1823.1|59
1687755300000|2023-06-26 04:55:00|1823.3|1823|1823.9|1823.6|1823.9|1823.6|1823.2|1822.9|47
1687755600000|2023-06-26 05:00:00|1824|1823.7|1823.7|1823.4|1824|1823.7|1823.5|1823.2|21
1687755900000|2023-06-26 05:05:00|1823.8|1823.5|1823.8|1823.5|1824.1|1823.8|1823.7|1823.4|22
1687756200000|2023-06-26 05:10:00|1823.9|1823.6|1822.9|1822.6|1824|1823.7|1822.8|1822.5|79
1687756500000|2023-06-26 05:15:00|1823|1822.7|1823.2|1822.9|1823.3|1823|1823|1822.7|18
1687756800000|2023-06-26 05:20:00|1823.3|1823|1822|1821.7|1823.5|1823.2|1821.9|1821.6|57
1687757100000|2023-06-26 05:25:00|1821.9|1821.6|1822.3|1822|1822.4|1822.1|1821.7|1821.4|105
1687757400000|2023-06-26 05:30:00|1822.4|1822.1|1822.5|1822.2|1822.6|1822.3|1822.1|1821.8|31
1687757700000|2023-06-26 05:35:00|1822.4|1822.1|1822.3|1822|1822.5|1822.2|1822.1|1821.8|20
1687758000000|2023-06-26 05:40:00|1822.2|1821.9|1822.9|1822.6|1823.3|1823|1822.2|1821.9|32
1687758300000|2023-06-26 05:45:00|1822.8|1822.5|1823|1822.7|1823.5|1823.2|1822.8|1822.5|39
1687758600000|2023-06-26 05:50:00|1822.9|1822.6|1822.8|1822.5|1823|1822.7|1822.5|1822.2|22
1687758900000|2023-06-26 05:55:00|1822.7|1822.4|1822.9|1822.6|1823|1822.7|1822.5|1822.2|32
1687759200000|2023-06-26 06:00:00|1822.8|1822.5|1822.4|1822.1|1822.8|1822.5|1821.5|1821.2|128
1687759500000|2023-06-26 06:05:00|1822.3|1822|1822.4|1822.1|1822.5|1822.2|1821.5|1821.2|47
1687759800000|2023-06-26 06:10:00|1822.3|1822|1822.3|1822|1822.9|1822.6|1822.2|1821.9|36
1687760100000|2023-06-26 06:15:00|1822.2|1821.9|1822.4|1822.1|1822.6|1822.3|1821.9|1821.6|91
1687760400000|2023-06-26 06:20:00|1822.5|1822.2|1823.1|1822.8|1823.2|1822.9|1822.3|1822|23
1687760700000|2023-06-26 06:25:00|1823|1822.7|1822.5|1822.2|1823.2|1822.9|1822.4|1822.1|59
1687761000000|2023-06-26 06:30:00|1822.4|1822.1|1822.6|1822.3|1822.7|1822.4|1822.3|1822|62
1687761300000|2023-06-26 06:35:00|1822.5|1822.2|1822.5|1822.2|1822.7|1822.4|1822.4|1822.1|20
1687761600000|2023-06-26 06:40:00|1822.4|1822.1|1822.3|1822|1822.7|1822.4|1822|1821.7|62
1687761900000|2023-06-26 06:45:00|1822.2|1821.9|1822.4|1822.1|1822.9|1822.6|1822.1|1821.8|62
1687762200000|2023-06-26 06:50:00|1822.3|1822|1823.2|1822.9|1823.2|1822.9|1822.3|1822|46
1687762500000|2023-06-26 06:55:00|1823.1|1822.8|1823.2|1822.9|1823.3|1823|1823|1822.7|33
1687762800000|2023-06-26 07:00:00|1823.3|1823|1821.2|1820.9|1823.4|1823.1|1821|1820.7|409
1687763100000|2023-06-26 07:05:00|1820.6|1820.3|1819.8|1819.5|1821.3|1821|1818.8|1818.5|375
1687763400000|2023-06-26 07:10:00|1819.7|1819.4|1816.9|1816.6|1819.8|1819.5|1816.5|1816.2|458
1687763700000|2023-06-26 07:15:00|1816.8|1816.5|1815.7|1815.4|1818|1817.7|1815.6|1815.3|441
1687764000000|2023-06-26 07:20:00|1815.8|1815.5|1817|1816.7|1817.8|1817.5|1815.7|1815.4|225
1687764300000|2023-06-26 07:25:00|1817.2|1816.9|1816.2|1815.9|1817.5|1817.2|1816|1815.7|255
1687764600000|2023-06-26 07:30:00|1816.4|1816.1|1813.7|1813.4|1816.7|1816.4|1812.9|1812.6|414
1687764900000|2023-06-26 07:35:00|1813.8|1813.5|1812.2|1811.9|1813.8|1813.5|1810.8|1810.5|355
1687765200000|2023-06-26 07:40:00|1812.3|1812|1813.3|1813|1813.5|1813.2|1811.7|1811.4|415
1687765500000|2023-06-26 07:45:00|1813.6|1813.3|1814.7|1814.4|1814.7|1814.4|1812.5|1812.2|169
1687765800000|2023-06-26 07:50:00|1814.8|1814.5|1815.9|1815.6|1817|1816.7|1814.7|1814.4|188
1687766100000|2023-06-26 07:55:00|1815.8|1815.5|1815.8|1815.5|1817|1816.7|1815.6|1815.3|158
1687766400000|2023-06-26 08:00:00|1815.9|1815.6|1815.2|1814.9|1816.1|1815.8|1813.7|1813.4|186
1687766700000|2023-06-26 08:05:00|1815.1|1814.8|1814.9|1814.6|1815.8|1815.5|1814.3|1814|106
1687767000000|2023-06-26 08:10:00|1814.8|1814.5|1815.5|1815.2|1817|1816.7|1814.7|1814.4|212
1687767300000|2023-06-26 08:15:00|1815.6|1815.3|1814.5|1814.2|1817|1816.7|1814.2|1813.9|129
1687767600000|2023-06-26 08:20:00|1814.4|1814.1|1813.9|1813.6|1815.1|1814.8|1813.3|1813|160
1687767900000|2023-06-26 08:25:00|1813.8|1813.5|1812.9|1812.6|1813.9|1813.6|1812.2|1811.9|208
1687768200000|2023-06-26 08:30:00|1812.8|1812.5|1815|1814.7|1815.2|1814.9|1811.5|1811.2|204
1687768500000|2023-06-26 08:35:00|1814.9|1814.6|1815.2|1814.9|1816.5|1816.2|1814.5|1814.2|457
1687768800000|2023-06-26 08:40:00|1815.1|1814.8|1812.7|1812.4|1815.2|1814.9|1812.6|1812.3|210
1687769100000|2023-06-26 08:45:00|1812.6|1812.3|1810.2|1809.9|1812.9|1812.6|1810|1809.7|634
1687769400000|2023-06-26 08:50:00|1809.9|1809.6|1811.6|1811.3|1811.6|1811.3|1809.9|1809.6|160
1687769700000|2023-06-26 08:55:00|1811.8|1811.5|1812|1811.7|1812.5|1812.2|1811.4|1811.1|103
1687770000000|2023-06-26 09:00:00|1811.9|1811.6|1813.2|1812.9|1813.2|1812.9|1811.9|1811.6|118
1687770300000|2023-06-26 09:05:00|1813.3|1813|1813.6|1813.3|1814.2|1813.9|1812.9|1812.6|46
1687770600000|2023-06-26 09:10:00|1813.5|1813.2|1813.6|1813.3|1814.4|1814.1|1813.5|1813.2|25
1687770900000|2023-06-26 09:15:00|1813.5|1813.2|1815.2|1814.9|1815.2|1814.9|1813.5|1813.2|100
1687771200000|2023-06-26 09:20:00|1815.1|1814.8|1815.7|1815.4|1815.9|1815.6|1814.6|1814.3|118
1687771500000|2023-06-26 09:25:00|1815.8|1815.5|1816|1815.7|1817.1|1816.8|1815.6|1815.3|284
1687771800000|2023-06-26 09:30:00|1816.1|1815.8|1817.6|1817.3|1817.7|1817.4|1815.7|1815.4|200
1687772100000|2023-06-26 09:35:00|1817.5|1817.2|1818.3|1818|1819.1|1818.8|1817|1816.7|287
1687772400000|2023-06-26 09:40:00|1818.4|1818.1|1819|1818.7|1819.3|1819|1818.4|1818.1|312
1687772700000|2023-06-26 09:45:00|1819.1|1818.8|1818.6|1818.3|1819.6|1819.3|1818.5|1818.2|172
1687773000000|2023-06-26 09:50:00|1818.5|1818.2|1819.1|1818.8|1819.9|1819.6|1818.5|1818.2|209
1687773300000|2023-06-26 09:55:00|1819.2|1818.9|1818.9|1818.6|1819.2|1818.9|1817.9|1817.6|183
1687773600000|2023-06-26 10:00:00|1818.5|1818.2|1818.3|1818|1819|1818.7|1817.8|1817.5|152
1687773900000|2023-06-26 10:05:00|1818.5|1818.2|1818.6|1818.3|1818.8|1818.5|1817.5|1817.2|140
1687774200000|2023-06-26 10:10:00|1818.5|1818.2|1818.2|1817.9|1818.9|1818.6|1817.9|1817.6|116
1687774500000|2023-06-26 10:15:00|1818.1|1817.8|1817.6|1817.3|1818.5|1818.2|1817.6|1817.3|51
1687774800000|2023-06-26 10:20:00|1817.7|1817.4|1817.1|1816.8|1818.2|1817.9|1817.1|1816.8|75
1687775100000|2023-06-26 10:25:00|1817|1816.7|1816.9|1816.6|1817.3|1817|1816.7|1816.4|95
1687775400000|2023-06-26 10:30:00|1816.8|1816.5|1815.9|1815.6|1817|1816.7|1815.9|1815.6|236
1687775700000|2023-06-26 10:35:00|1816|1815.7|1817.8|1817.5|1818.4|1818.1|1815.8|1815.5|177
1687776000000|2023-06-26 10:40:00|1817.7|1817.4|1818.7|1818.4|1818.8|1818.5|1817.7|1817.4|44
1687776300000|2023-06-26 10:45:00|1818.8|1818.5|1817.3|1817|1819|1818.7|1817.3|1817|97
1687776600000|2023-06-26 10:50:00|1817.2|1816.9|1817.6|1817.3|1817.6|1817.3|1817|1816.7|84
1687776900000|2023-06-26 10:55:00|1817.5|1817.2|1816.9|1816.6|1817.8|1817.5|1816.8|1816.5|176
1687777200000|2023-06-26 11:00:00|1817|1816.7|1817.1|1816.8|1817.6|1817.3|1816.9|1816.6|94
1687777500000|2023-06-26 11:05:00|1817|1816.7|1817.2|1816.9|1817.2|1816.9|1816.3|1816|58
1687777800000|2023-06-26 11:10:00|1817.1|1816.8|1817.7|1817.4|1817.7|1817.4|1816.6|1816.3|87
1687778100000|2023-06-26 11:15:00|1817.8|1817.5|1817.8|1817.5|1817.8|1817.5|1817.5|1817.2|57
1687778400000|2023-06-26 11:20:00|1817.7|1817.4|1817.5|1817.2|1818.5|1818.2|1817.5|1817.2|78
1687778700000|2023-06-26 11:25:00|1817.4|1817.1|1818.4|1818.1|1818.5|1818.2|1816.9|1816.6|163
1687779000000|2023-06-26 11:30:00|1818.3|1818|1817.7|1817.4|1818.6|1818.3|1817.5|1817.2|94
1687779300000|2023-06-26 11:35:00|1817.8|1817.5|1817.3|1817|1818.5|1818.2|1817.3|1817|183
1687779600000|2023-06-26 11:40:00|1817.4|1817.1|1817.9|1817.6|1818.4|1818.1|1817.1|1816.8|199
1687779900000|2023-06-26 11:45:00|1818|1817.7|1819|1818.7|1819|1818.7|1817.4|1817.1|76
1687780200000|2023-06-26 11:50:00|1819.1|1818.8|1819.1|1818.8|1819.6|1819.3|1818.2|1817.9|124
1687780500000|2023-06-26 11:55:00|1819|1818.7|1818.5|1818.2|1819.5|1819.2|1817.9|1817.6|95
1687780800000|2023-06-26 12:00:00|1818.4|1818.1|1818.2|1817.9|1819.2|1818.9|1817.8|1817.5|205
1687781100000|2023-06-26 12:05:00|1818.1|1817.8|1816.4|1816.1|1818.2|1817.9|1816.2|1815.9|143
1687781400000|2023-06-26 12:10:00|1816.5|1816.2|1817.6|1817.3|1818.4|1818.1|1816.5|1816.2|227
1687781700000|2023-06-26 12:15:00|1817.5|1817.2|1819|1818.7|1819|1818.7|1816.8|1816.5|354
1687782000000|2023-06-26 12:20:00|1819.4|1819.1|1818.6|1818.3|1820.4|1820.1|1818.4|1818.1|430
1687782300000|2023-06-26 12:25:00|1818.8|1818.5|1819.7|1819.4|1820.4|1820.1|1818.3|1818|264
1687782600000|2023-06-26 12:30:00|1819.8|1819.5|1820.3|1820|1820.6|1820.3|1819.3|1819|244
1687782900000|2023-06-26 12:35:00|1820.2|1819.9|1820|1819.7|1820.7|1820.4|1819|1818.7|462
1687783200000|2023-06-26 12:40:00|1819.9|1819.6|1819.2|1818.9|1820.1|1819.8|1819.1|1818.8|192
1687783500000|2023-06-26 12:45:00|1819.1|1818.8|1819.3|1819|1819.5|1819.2|1818.4|1818.1|214
1687783800000|2023-06-26 12:50:00|1819.2|1818.9|1819.2|1818.9|1819.7|1819.4|1818|1817.7|173
1687784100000|2023-06-26 12:55:00|1819.1|1818.8|1819.5|1819.2|1820|1819.7|1819|1818.7|258
1687784400000|2023-06-26 13:00:00|1819.4|1819.1|1819.7|1819.4|1820|1819.7|1819.3|1819|333
1687784700000|2023-06-26 13:05:00|1819.6|1819.3|1819|1818.7|1820.3|1820|1818.7|1818.4|393
1687785000000|2023-06-26 13:10:00|1818.9|1818.6|1820|1819.7|1820.1|1819.8|1818.8|1818.5|301
1687785300000|2023-06-26 13:15:00|1820.1|1819.8|1818.8|1818.5|1820.6|1820.3|1818.7|1818.4|407
1687785600000|2023-06-26 13:20:00|1818.9|1818.6|1820.4|1820.1|1820.8|1820.5|1818.3|1818|666
1687785900000|2023-06-26 13:25:00|1820.3|1820|1819.6|1819.3|1820.4|1820.1|1817.2|1816.9|1292
1687786200000|2023-06-26 13:30:00|1819|1818.7|1824.6|1824.3|1824.8|1824.5|1818.5|1818.2|6878
1687786500000|2023-06-26 13:35:00|1824.5|1824.2|1832.8|1832.5|1833.6|1833.3|1824.4|1824.1|5367
1687786800000|2023-06-26 13:40:00|1832.9|1832.6|1836.6|1836.3|1837.5|1837.2|1832.9|1832.6|4096
1687787100000|2023-06-26 13:45:00|1837.1|1836.8|1837.6|1837.3|1840.2|1839.9|1837.1|1836.8|3566
1687787400000|2023-06-26 13:50:00|1837.7|1837.4|1841.5|1841.2|1843.9|1843.6|1836.9|1836.6|4740
1687787700000|2023-06-26 13:55:00|1841.6|1841.3|1838|1837.7|1842|1841.7|1837.8|1837.5|2891
1687788000000|2023-06-26 14:00:00|1837.8|1837.5|1833.2|1832.9|1837.8|1837.5|1832.6|1832.3|4033
1687788300000|2023-06-26 14:05:00|1833.1|1832.8|1833.7|1833.4|1837.3|1837|1832.5|1832.2|3669
1687788600000|2023-06-26 14:10:00|1833.5|1833.2|1834.3|1834|1834.3|1834|1829|1828.7|3558
1687788900000|2023-06-26 14:15:00|1834.2|1833.9|1835.4|1835.1|1837.7|1837.4|1833.5|1833.2|2777
1687789200000|2023-06-26 14:20:00|1834.9|1834.6|1833|1832.7|1835.1|1834.8|1832.5|1832.2|1726
1687789500000|2023-06-26 14:25:00|1832.8|1832.5|1833.3|1833|1833.9|1833.6|1830.4|1830.1|2489
1687789800000|2023-06-26 14:30:00|1833.2|1832.9|1829|1828.7|1833.2|1832.9|1828.2|1827.9|2780
1687790100000|2023-06-26 14:35:00|1829.1|1828.8|1827.5|1827.2|1829.4|1829.1|1827.3|1827|2120
1687790400000|2023-06-26 14:40:00|1827.1|1826.8|1828.5|1828.2|1828.7|1828.4|1825.3|1825|3012
1687790700000|2023-06-26 14:45:00|1828.1|1827.8|1831.1|1830.8|1831.1|1830.8|1827|1826.7|1648
1687791000000|2023-06-26 14:50:00|1831|1830.7|1831.1|1830.8|1833.2|1832.9|1830.5|1830.2|2285
1687791300000|2023-06-26 14:55:00|1830.9|1830.6|1832.5|1832.2|1832.5|1832.2|1830.4|1830.1|1685
1687791600000|2023-06-26 15:00:00|1832.4|1832.1|1831.5|1831.2|1833.3|1833|1831.5|1831.2|1764
1687791900000|2023-06-26 15:05:00|1831.4|1831.1|1829.1|1828.8|1832.8|1832.5|1828.3|1828|1915
1687792200000|2023-06-26 15:10:00|1829.2|1828.9|1830.5|1830.2|1830.9|1830.6|1828.9|1828.6|1078
1687792500000|2023-06-26 15:15:00|1830.4|1830.1|1829.6|1829.3|1832|1831.7|1829.3|1829|1461
1687792800000|2023-06-26 15:20:00|1829.7|1829.4|1827.4|1827.1|1830.4|1830.1|1826.5|1826.2|1845
1687793100000|2023-06-26 15:25:00|1827.3|1827|1829.3|1829|1830.2|1829.9|1827|1826.7|1397
1687793400000|2023-06-26 15:30:00|1829.4|1829.1|1830.5|1830.2|1831.7|1831.4|1828.7|1828.4|1652
1687793700000|2023-06-26 15:35:00|1830.6|1830.3|1828.9|1828.6|1830.6|1830.3|1827.8|1827.5|1200
1687794000000|2023-06-26 15:40:00|1828.8|1828.5|1830|1829.7|1830.3|1830|1828.3|1828|1224
1687794300000|2023-06-26 15:45:00|1829.8|1829.5|1832.6|1832.3|1833.2|1832.9|1829.7|1829.4|1473
1687794600000|2023-06-26 15:50:00|1832.7|1832.4|1833.6|1833.3|1834.7|1834.4|1832.5|1832.2|1619
1687794900000|2023-06-26 15:55:00|1833.7|1833.4|1834.9|1834.6|1835.5|1835.2|1833.1|1832.8|1424
1687795200000|2023-06-26 16:00:00|1834.8|1834.5|1832.7|1832.4|1835.5|1835.2|1832.7|1832.4|2355
1687795500000|2023-06-26 16:05:00|1832.6|1832.3|1828.7|1828.4|1832.8|1832.5|1828.7|1828.4|2398
1687795800000|2023-06-26 16:10:00|1828.6|1828.3|1829.3|1829|1829.3|1829|1826.7|1826.4|2141
1687796100000|2023-06-26 16:15:00|1829.2|1828.9|1828.1|1827.8|1830.6|1830.3|1828|1827.7|1340
1687796400000|2023-06-26 16:20:00|1827.8|1827.5|1828.5|1828.2|1831.2|1830.9|1827.4|1827.1|1784
1687796700000|2023-06-26 16:25:00|1828.6|1828.3|1827.1|1826.8|1828.6|1828.3|1826.5|1826.2|1100
1687797000000|2023-06-26 16:30:00|1827|1826.7|1823.9|1823.6|1827.4|1827.1|1823.6|1823.3|1494
1687797300000|2023-06-26 16:35:00|1824|1823.7|1823.1|1822.8|1825.9|1825.6|1823.1|1822.8|1591
1687797600000|2023-06-26 16:40:00|1823|1822.7|1822.4|1822.1|1823.9|1823.6|1821.3|1821|1794
1687797900000|2023-06-26 16:45:00|1822.3|1822|1822.8|1822.5|1823.7|1823.4|1821.8|1821.5|1324
1687798200000|2023-06-26 16:50:00|1822.7|1822.4|1824.9|1824.6|1825.5|1825.2|1822.6|1822.3|1222
1687798500000|2023-06-26 16:55:00|1824.8|1824.5|1828.3|1828|1828.4|1828.1|1824.5|1824.2|1358
1687798800000|2023-06-26 17:00:00|1828.4|1828.1|1828.3|1828|1830.3|1830|1828.2|1827.9|1132
1687799100000|2023-06-26 17:05:00|1828.2|1827.9|1828.9|1828.6|1830.3|1830|1828.2|1827.9|858
1687799400000|2023-06-26 17:10:00|1829|1828.7|1829.8|1829.5|1830.8|1830.5|1828.4|1828.1|771
1687799700000|2023-06-26 17:15:00|1829.9|1829.6|1831.6|1831.3|1831.8|1831.5|1829.8|1829.5|744
1687800000000|2023-06-26 17:20:00|1831.8|1831.5|1830.5|1830.2|1833|1832.7|1830.4|1830.1|1140
1687800300000|2023-06-26 17:25:00|1830.4|1830.1|1832.1|1831.8|1832.5|1832.2|1829.1|1828.8|1223
1687800600000|2023-06-26 17:30:00|1832.4|1832.1|1831.4|1831.1|1832.7|1832.4|1831.2|1830.9|612
1687800900000|2023-06-26 17:35:00|1831.5|1831.2|1832.1|1831.8|1832.1|1831.8|1830.2|1829.9|713
1687801200000|2023-06-26 17:40:00|1832.2|1831.9|1832.8|1832.5|1834.3|1834|1832|1831.7|1700
1687801500000|2023-06-26 17:45:00|1832.7|1832.4|1834.5|1834.2|1835.7|1835.4|1832.6|1832.3|1645
1687801800000|2023-06-26 17:50:00|1834.6|1834.3|1833|1832.7|1835|1834.7|1832.8|1832.5|1103
1687802100000|2023-06-26 17:55:00|1833.1|1832.8|1832.3|1832|1833.5|1833.2|1831.8|1831.5|1562
1687802400000|2023-06-26 18:00:00|1832.4|1832.1|1833.8|1833.5|1834|1833.7|1831.5|1831.2|883
1687802700000|2023-06-26 18:05:00|1833.7|1833.4|1832.2|1831.9|1833.7|1833.4|1831.7|1831.4|573
1687803000000|2023-06-26 18:10:00|1832|1831.7|1832.5|1832.2|1833.3|1833|1831.7|1831.4|748
1687803300000|2023-06-26 18:15:00|1832.7|1832.4|1831.9|1831.6|1833.4|1833.1|1831.7|1831.4|709
1687803600000|2023-06-26 18:20:00|1831.6|1831.3|1832.6|1832.3|1833.1|1832.8|1831.6|1831.3|936
1687803900000|2023-06-26 18:25:00|1832.7|1832.4|1833.3|1833|1834|1833.7|1831.9|1831.6|950
1687804200000|2023-06-26 18:30:00|1833.2|1832.9|1835.4|1835.1|1835.5|1835.2|1832.9|1832.6|893
1687804500000|2023-06-26 18:35:00|1835.5|1835.2|1836.3|1836|1836.4|1836.1|1834.8|1834.5|1060
1687804800000|2023-06-26 18:40:00|1836.4|1836.1|1835.2|1834.9|1837|1836.7|1835.1|1834.8|1649
1687805100000|2023-06-26 18:45:00|1835.3|1835|1836.3|1836|1836.3|1836|1834.9|1834.6|1117
1687805400000|2023-06-26 18:50:00|1836.2|1835.9|1835.5|1835.2|1836.7|1836.4|1834.6|1834.3|1099
1687805700000|2023-06-26 18:55:00|1835.4|1835.1|1836.5|1836.2|1836.8|1836.5|1835.2|1834.9|1550
1687806000000|2023-06-26 19:00:00|1836.7|1836.4|1837.4|1837.1|1838.3|1838|1836.7|1836.4|1774
1687806300000|2023-06-26 19:05:00|1837.3|1837|1837.4|1837.1|1838.1|1837.8|1836.3|1836|1219
1687806600000|2023-06-26 19:10:00|1837.3|1837|1837.3|1837|1838.1|1837.8|1836.5|1836.2|1030
1687806900000|2023-06-26 19:15:00|1837.4|1837.1|1836.4|1836.1|1837.5|1837.2|1836.3|1836|985
1687807200000|2023-06-26 19:20:00|1836.2|1835.9|1835.1|1834.8|1836.8|1836.5|1834.1|1833.8|1958
1687807500000|2023-06-26 19:25:00|1835.2|1834.9|1836|1835.7|1836.5|1836.2|1834.9|1834.6|1499
1687807800000|2023-06-26 19:30:00|1835.9|1835.6|1836.2|1835.9|1837.2|1836.9|1835.2|1834.9|1785
1687808100000|2023-06-26 19:35:00|1836.1|1835.8|1835.8|1835.5|1836.6|1836.3|1835|1834.7|924
1687808400000|2023-06-26 19:40:00|1835.9|1835.6|1833.4|1833.1|1835.9|1835.6|1833.4|1833.1|2068
1687808700000|2023-06-26 19:45:00|1833.2|1832.9|1830.1|1829.8|1833.3|1833|1829.3|1829|3819
1687809000000|2023-06-26 19:50:00|1829|1828.7|1827.3|1827|1829|1828.7|1826.8|1826.5|3761
1687809300000|2023-06-26 19:55:00|1827.1|1826.8|1824|1823.7|1827.2|1826.9|1823.3|1823|12015
1687809600000|2023-06-26 20:00:00|1824.1|1823.8|1825.6|1825.3|1826|1825.7|1824|1823.7|4686
1687809900000|2023-06-26 20:05:00|1825.7|1825.4|1825.9|1825.6|1826.6|1826.3|1825.3|1825|1109
1687810200000|2023-06-26 20:10:00|1826|1825.7|1826.8|1826.5|1827.5|1827.2|1825.5|1825.2|1064
1687810500000|2023-06-26 20:15:00|1826.6|1826.3|1826.6|1826.3|1826.8|1826.5|1826.2|1825.9|338
1687810800000|2023-06-26 20:20:00|1826.4|1826.1|1826.4|1826.1|1826.5|1826.2|1826|1825.7|286
1687811100000|2023-06-26 20:25:00|1826.3|1826|1825.8|1825.5|1826.3|1826|1825.8|1825.5|285
1687811400000|2023-06-26 20:30:00|1825.7|1825.4|1825.7|1825.4|1826.2|1825.9|1825.7|1825.4|224
1687811700000|2023-06-26 20:35:00|1825.6|1825.3|1825.8|1825.5|1825.8|1825.5|1825.3|1825|195
1687812000000|2023-06-26 20:40:00|1825.9|1825.6|1825.7|1825.4|1826|1825.7|1825.2|1824.9|199
1687812300000|2023-06-26 20:45:00|1825.8|1825.5|1826|1825.7|1826.5|1826.2|1825.7|1825.4|330
1687812600000|2023-06-26 20:50:00|1825.9|1825.6|1826.8|1826.5|1826.8|1826.5|1825.3|1825|302
1687812900000|2023-06-26 20:55:00|1826.9|1826.6|1827|1826.2|1827|1826.6|1826.2|1825.9|357
1687813200000|2023-06-26 21:00:00|1826.7|1825.9|1826.9|1826.1|1827|1826.2|1826.7|1825.9|0
1687813500000|2023-06-26 21:05:00|1827|1826.2|1826.9|1826.1|1827|1826.2|1826.7|1825.9|0
1687813800000|2023-06-26 21:10:00|1826.8|1826|1826.8|1826|1826.9|1826.1|1826.8|1826|0
1687814100000|2023-06-26 21:15:00|1826.7|1825.9|1826.8|1826|1826.8|1826|1826.7|1825.9|0
1687814400000|2023-06-26 21:20:00|1826.7|1825.9|1826.7|1825.9|1826.7|1825.9|1826.7|1825.9|0
1687814700000|2023-06-26 21:25:00|1826.8|1826|1826.7|1825.9|1826.8|1826|1826.7|1825.9|0
1687815000000|2023-06-26 21:30:00|1826.8|1826|1826.8|1826|1826.8|1826|1826.8|1826|0
1687815600000|2023-06-26 21:40:00|1826.7|1825.9|1826.7|1825.9|1826.7|1825.9|1826.6|1825.8|0
1687815900000|2023-06-26 21:45:00|1826.8|1826|1826.7|1825.9|1826.8|1826|1826.7|1825.9|0
1687816200000|2023-06-26 21:50:00|1826.8|1826|1826.9|1826.1|1827|1826.2|1826.8|1826|0
1687816500000|2023-06-26 21:55:00|1826.8|1826|1826.7|1825.9|1826.9|1826.1|1826.7|1825.9|0
1687816800000|2023-06-26 22:00:00|1827.2|1826.4|1827.3|1827|1828.1|1827.8|1826.9|1826.4|95
1687817100000|2023-06-26 22:05:00|1827.2|1826.9|1827|1826.7|1827.3|1827|1827|1826.7|9
1687817400000|2023-06-26 22:10:00|1827.1|1826.8|1827.4|1827.1|1827.6|1827.3|1826.8|1826.5|66
1687817700000|2023-06-26 22:15:00|1827.5|1827.2|1827.3|1827|1827.6|1827.3|1827.1|1826.8|21
1687818000000|2023-06-26 22:20:00|1827.4|1827.1|1826.3|1826|1827.4|1827.1|1826.1|1825.8|115
1687818300000|2023-06-26 22:25:00|1826.2|1825.9|1825.8|1825.5|1826.6|1826.3|1825.7|1825.4|136
1687818600000|2023-06-26 22:30:00|1825.9|1825.6|1826.3|1826|1826.3|1826|1825.6|1825.3|88
1687818900000|2023-06-26 22:35:00|1826.4|1826.1|1826.9|1826.6|1827|1826.7|1826.4|1826.1|25
1687819200000|2023-06-26 22:40:00|1827|1826.7|1826.9|1826.6|1827|1826.7|1826.6|1826.3|32
1687819500000|2023-06-26 22:45:00|1826.7|1826.4|1826.4|1826.1|1826.7|1826.4|1826.4|1826.1|11
1687819800000|2023-06-26 22:50:00|1826.5|1826.2|1826.7|1826.4|1826.8|1826.5|1826.4|1826.1|31
1687820100000|2023-06-26 22:55:00|1826.8|1826.5|1827.5|1827.2|1827.5|1827.2|1826.7|1826.4|56
1687820400000|2023-06-26 23:00:00|1827.4|1827.1|1827.5|1827.2|1827.6|1827.3|1827.2|1826.9|28
1687820700000|2023-06-26 23:05:00|1827.4|1827.1|1827.3|1827|1827.6|1827.3|1827.2|1826.9|21
1687821000000|2023-06-26 23:10:00|1827.2|1826.9|1827.3|1827|1827.3|1827|1826.9|1826.6|18
1687821300000|2023-06-26 23:15:00|1827.2|1826.9|1827.3|1827|1827.6|1827.3|1827.2|1826.9|14
1687821600000|2023-06-26 23:20:00|1827.2|1826.9|1827.3|1827|1827.4|1827.1|1827.1|1826.8|20
1687821900000|2023-06-26 23:25:00|1827.2|1826.9|1827.4|1827.1|1827.5|1827.2|1827.1|1826.8|38
1687822200000|2023-06-26 23:30:00|1827.5|1827.2|1827.3|1827|1827.5|1827.2|1827.2|1826.9|29
1687822500000|2023-06-26 23:35:00|1827.2|1826.9|1827.5|1827.2|1827.5|1827.2|1827.1|1826.8|31
1687822800000|2023-06-26 23:40:00|1827.4|1827.1|1827.4|1827.1|1827.7|1827.4|1827.3|1827|27
1687823100000|2023-06-26 23:45:00|1827.3|1827|1827.7|1827.4|1827.8|1827.5|1827.3|1827|26
1687823400000|2023-06-26 23:50:00|1827.8|1827.5|1828|1827.7|1828|1827.7|1827.6|1827.3|26
1687823700000|2023-06-26 23:55:00|1827.9|1827.6|1828.2|1827.9|1828.2|1827.9|1827.9|1827.6|41
1687824000000|2023-06-27 00:00:00|1828.3|1828|1828.3|1828|1828.5|1828.2|1828|1827.7|51
1687824300000|2023-06-27 00:05:00|1828.2|1827.9|1827.5|1827.2|1828.3|1828|1827.4|1827.1|23
1687824600000|2023-06-27 00:10:00|1827.4|1827.1|1828.1|1827.8|1828.3|1828|1827.3|1827|40
1687824900000|2023-06-27 00:15:00|1828.2|1827.9|1827.4|1827.1|1828.2|1827.9|1827.4|1827.1|62
1687825200000|2023-06-27 00:20:00|1827.3|1827|1828|1827.7|1828.3|1828|1827.3|1827|77
1687825500000|2023-06-27 00:25:00|1827.9|1827.6|1827.5|1827.2|1828.2|1827.9|1827.5|1827.2|33
1687825800000|2023-06-27 00:30:00|1827.6|1827.3|1827.6|1827.3|1827.7|1827.4|1827.4|1827.1|28
1687826100000|2023-06-27 00:35:00|1827.7|1827.4|1827.4|1827.1|1827.7|1827.4|1827.2|1826.9|34
1687826400000|2023-06-27 00:40:00|1827.3|1827|1827.2|1826.9|1827.6|1827.3|1827.1|1826.8|14
1687826700000|2023-06-27 00:45:00|1827.3|1827|1826.8|1826.5|1827.3|1827|1826.7|1826.4|49
1687827000000|2023-06-27 00:50:00|1826.9|1826.6|1826.3|1826|1826.9|1826.6|1826.3|1826|72
1687827300000|2023-06-27 00:55:00|1826.4|1826.1|1826.2|1825.9|1826.5|1826.2|1826.2|1825.9|59
1687827600000|2023-06-27 01:00:00|1826.3|1826|1826.4|1826.1|1826.5|1826.2|1825.6|1825.3|117
1687827900000|2023-06-27 01:05:00|1826.3|1826|1825.8|1825.5|1826.3|1826|1825.5|1825.2|52
1687828200000|2023-06-27 01:10:00|1825.9|1825.6|1825.7|1825.4|1826|1825.7|1825.7|1825.4|25
1687828500000|2023-06-27 01:15:00|1825.6|1825.3|1826|1825.7|1826.1|1825.8|1824.9|1824.6|82
1687828800000|2023-06-27 01:20:00|1826.1|1825.8|1826.2|1825.9|1826.2|1825.9|1825.9|1825.6|35
1687829100000|2023-06-27 01:25:00|1826.3|1826|1826|1825.7|1826.5|1826.2|1825.9|1825.6|33
1687829400000|2023-06-27 01:30:00|1826.1|1825.8|1826.9|1826.6|1827.3|1827|1825.5|1825.2|70
1687829700000|2023-06-27 01:35:00|1827|1826.7|1827.1|1826.8|1827.4|1827.1|1826.5|1826.2|65
1687830000000|2023-06-27 01:40:00|1827.2|1826.9|1827.6|1827.3|1827.8|1827.5|1827.1|1826.8|81
1687830300000|2023-06-27 01:45:00|1827.7|1827.4|1828.7|1828.4|1828.9|1828.6|1827.4|1827.1|118
1687830600000|2023-06-27 01:50:00|1828.6|1828.3|1828.4|1828.1|1828.7|1828.4|1827.7|1827.4|114
1687830900000|2023-06-27 01:55:00|1828.3|1828|1829|1828.7|1829|1828.7|1828.2|1827.9|44
1687831200000|2023-06-27 02:00:00|1829.1|1828.8|1828.6|1828.3|1829.1|1828.8|1828.4|1828.1|25
1687831500000|2023-06-27 02:05:00|1828.7|1828.4|1829.2|1828.9|1829.5|1829.2|1828.6|1828.3|31
1687831800000|2023-06-27 02:10:00|1829.3|1829|1829.1|1828.8|1829.6|1829.3|1829|1828.7|23
1687832100000|2023-06-27 02:15:00|1829|1828.7|1829.2|1828.9|1829.9|1829.6|1828.9|1828.6|135
1687832400000|2023-06-27 02:20:00|1829.3|1829|1829.1|1828.8|1829.3|1829|1828.8|1828.5|21
1687832700000|2023-06-27 02:25:00|1829.2|1828.9|1828.7|1828.4|1829.3|1829|1828.6|1828.3|73
1687833000000|2023-06-27 02:30:00|1828.6|1828.3|1828.6|1828.3|1828.8|1828.5|1828.3|1828|19
1687833300000|2023-06-27 02:35:00|1828.7|1828.4|1828.9|1828.6|1829.1|1828.8|1828.7|1828.4|15
1687833600000|2023-06-27 02:40:00|1829|1828.7|1828.2|1827.9|1829|1828.7|1828.1|1827.8|14
1687833900000|2023-06-27 02:45:00|1828.3|1828|1828.7|1828.4|1828.8|1828.5|1828.2|1827.9|13
1687834200000|2023-06-27 02:50:00|1828.6|1828.3|1828.6|1828.3|1828.8|1828.5|1828.3|1828|9
1687834500000|2023-06-27 02:55:00|1828.5|1828.2|1828.7|1828.4|1828.9|1828.6|1828.5|1828.2|14
1687834800000|2023-06-27 03:00:00|1828.8|1828.5|1829|1828.7|1829|1828.7|1828.5|1828.2|10
1687835100000|2023-06-27 03:05:00|1829.1|1828.8|1828.9|1828.6|1829.2|1828.9|1828.7|1828.4|23
1687835400000|2023-06-27 03:10:00|1828.8|1828.5|1828.7|1828.4|1828.9|1828.6|1828.3|1828|9
1687835700000|2023-06-27 03:15:00|1828.6|1828.3|1828.4|1828.1|1828.7|1828.4|1828.3|1828|13
1687836000000|2023-06-27 03:20:00|1828.5|1828.2|1828.8|1828.5|1828.9|1828.6|1828.5|1828.2|20
1687836300000|2023-06-27 03:25:00|1828.9|1828.6|1828.9|1828.6|1829.1|1828.8|1828.7|1828.4|11
1687836600000|2023-06-27 03:30:00|1829|1828.7|1829|1828.7|1829.1|1828.8|1828.6|1828.3|30
1687836900000|2023-06-27 03:35:00|1829.1|1828.8|1830|1829.7|1830|1829.7|1828.9|1828.6|45
1687837200000|2023-06-27 03:40:00|1829.9|1829.6|1829.8|1829.5|1830.1|1829.8|1829.8|1829.5|14
1687837500000|2023-06-27 03:45:00|1829.9|1829.6|1829.5|1829.2|1829.9|1829.6|1829.4|1829.1|20
1687837800000|2023-06-27 03:50:00|1829.4|1829.1|1828.8|1828.5|1829.4|1829.1|1828.6|1828.3|23
1687838100000|2023-06-27 03:55:00|1828.7|1828.4|1829|1828.7|1829.1|1828.8|1828.6|1828.3|38
1687838400000|2023-06-27 04:00:00|1828.9|1828.6|1828.8|1828.5|1829|1828.7|1828.7|1828.4|5
1687838700000|2023-06-27 04:05:00|1828.7|1828.4|1828.8|1828.5|1828.9|1828.6|1828.5|1828.2|16
1687839000000|2023-06-27 04:10:00|1828.7|1828.4|1829.3|1829|1829.4|1829.1|1828.7|1828.4|22
1687839300000|2023-06-27 04:15:00|1829.4|1829.1|1829|1828.7|1829.7|1829.4|1829|1828.7|31
1687839600000|2023-06-27 04:20:00|1828.9|1828.6|1829.6|1829.3|1829.6|1829.3|1828.9|1828.6|19
1687839900000|2023-06-27 04:25:00|1829.5|1829.2|1829.6|1829.3|1829.9|1829.6|1829.5|1829.2|18
1687840200000|2023-06-27 04:30:00|1829.5|1829.2|1829.1|1828.8|1829.5|1829.2|1829.1|1828.8|39
1687840500000|2023-06-27 04:35:00|1829.2|1828.9|1829.4|1829.1|1829.5|1829.2|1829.1|1828.8|24
1687840800000|2023-06-27 04:40:00|1829.3|1829|1829.5|1829.2|1829.8|1829.5|1829.3|1829|38
1687841100000|2023-06-27 04:45:00|1829.6|1829.3|1829.4|1829.1|1829.6|1829.3|1829.2|1828.9|11
1687841400000|2023-06-27 04:50:00|1829.5|1829.2|1829.6|1829.3|1829.9|1829.6|1829.4|1829.1|29
1687841700000|2023-06-27 04:55:00|1829.7|1829.4|1829.8|1829.5|1830|1829.7|1829.7|1829.4|101
1687842000000|2023-06-27 05:00:00|1829.9|1829.6|1829.4|1829.1|1829.9|1829.6|1829.4|1829.1|15
1687842300000|2023-06-27 05:05:00|1829.3|1829|1829.2|1828.9|1829.6|1829.3|1829.2|1828.9|22
1687842600000|2023-06-27 05:10:00|1829.3|1829|1830|1829.7|1830|1829.7|1829.2|1828.9|13
1687842900000|2023-06-27 05:15:00|1829.9|1829.6|1829.4|1829.1|1830|1829.7|1829.3|1829|9
1687843200000|2023-06-27 05:20:00|1829.5|1829.2|1830|1829.7|1830.2|1829.9|1829.4|1829.1|24
1687843500000|2023-06-27 05:25:00|1830.1|1829.8|1830.7|1830.4|1830.8|1830.5|1830|1829.7|72
1687843800000|2023-06-27 05:30:00|1830.6|1830.3|1830.6|1830.3|1830.9|1830.6|1830.2|1829.9|38
1687844100000|2023-06-27 05:35:00|1830.7|1830.4|1830.3|1830|1830.8|1830.5|1830.3|1830|18
1687844400000|2023-06-27 05:40:00|1830.4|1830.1|1829.9|1829.6|1830.4|1830.1|1829.8|1829.5|15
1687844700000|2023-06-27 05:45:00|1830|1829.7|1830.1|1829.8|1830.2|1829.9|1829.8|1829.5|19
1687845000000|2023-06-27 05:50:00|1830|1829.7|1830.3|1830|1830.5|1830.2|1829.8|1829.5|30
1687845300000|2023-06-27 05:55:00|1830.4|1830.1|1830.9|1830.6|1831.1|1830.8|1830.4|1830.1|75
1687845600000|2023-06-27 06:00:00|1830.8|1830.5|1831.9|1831.6|1832.2|1831.9|1830.8|1830.5|197
1687845900000|2023-06-27 06:05:00|1831.8|1831.5|1832.3|1832|1832.4|1832.1|1831.3|1831|140
1687846200000|2023-06-27 06:10:00|1832.4|1832.1|1831.9|1831.6|1832.4|1832.1|1831.8|1831.5|119
1687846500000|2023-06-27 06:15:00|1832|1831.7|1832.2|1831.9|1832.6|1832.3|1831.4|1831.1|63
1687846800000|2023-06-27 06:20:00|1832.1|1831.8|1831.4|1831.1|1832.1|1831.8|1831|1830.7|42
1687847100000|2023-06-27 06:25:00|1831.3|1831|1831|1830.7|1831.4|1831.1|1831|1830.7|39
1687847400000|2023-06-27 06:30:00|1831.1|1830.8|1831.2|1830.9|1831.4|1831.1|1830.8|1830.5|47
1687847700000|2023-06-27 06:35:00|1831.3|1831|1831.3|1831|1831.7|1831.4|1831.3|1831|63
1687848000000|2023-06-27 06:40:00|1831.4|1831.1|1831.6|1831.3|1831.8|1831.5|1831.3|1831|84
1687848300000|2023-06-27 06:45:00|1831.7|1831.4|1831|1830.7|1831.8|1831.5|1830.9|1830.6|40
1687848600000|2023-06-27 06:50:00|1830.9|1830.6|1831.3|1831|1831.4|1831.1|1830.9|1830.6|38
1687848900000|2023-06-27 06:55:00|1831.2|1830.9|1831.1|1830.8|1831.4|1831.1|1831|1830.7|26
1687849200000|2023-06-27 07:00:00|1830.9|1830.6|1833.2|1832.9|1833.3|1833|1830.6|1830.3|375
1687849500000|2023-06-27 07:05:00|1833.1|1832.8|1833|1832.7|1833.6|1833.3|1832.2|1831.9|225
1687849800000|2023-06-27 07:10:00|1832.9|1832.6|1833.3|1833|1833.5|1833.2|1832.2|1831.9|133
1687850100000|2023-06-27 07:15:00|1833.2|1832.9|1832.1|1831.8|1833.7|1833.4|1832|1831.7|193
1687850400000|2023-06-27 07:20:00|1832|1831.7|1831.8|1831.5|1832.7|1832.4|1831.7|1831.4|157
1687850700000|2023-06-27 07:25:00|1831.9|1831.6|1831.6|1831.3|1832.1|1831.8|1830.1|1829.8|217
1687851000000|2023-06-27 07:30:00|1831.5|1831.2|1829.4|1829.1|1831.6|1831.3|1829.2|1828.9|105
1687851300000|2023-06-27 07:35:00|1829.3|1829|1829.4|1829.1|1830.8|1830.5|1829.3|1829|299
1687851600000|2023-06-27 07:40:00|1829.5|1829.2|1829.5|1829.2|1829.8|1829.5|1828.8|1828.5|140
1687851900000|2023-06-27 07:45:00|1829.4|1829.1|1828.8|1828.5|1830|1829.7|1828.7|1828.4|113
1687852200000|2023-06-27 07:50:00|1828.9|1828.6|1829.2|1828.9|1829.6|1829.3|1828.6|1828.3|156
1687852500000|2023-06-27 07:55:00|1829.3|1829|1829.3|1829|1829.6|1829.3|1828.7|1828.4|51
1687852800000|2023-06-27 08:00:00|1829.2|1828.9|1829.2|1828.9|1829.5|1829.2|1828.4|1828.1|108
1687853100000|2023-06-27 08:05:00|1829.1|1828.8|1827.5|1827.2|1829.3|1829|1827.5|1827.2|147
1687853400000|2023-06-27 08:10:00|1827.6|1827.3|1828.8|1828.5|1829.4|1829.1|1827.5|1827.2|101
1687853700000|2023-06-27 08:15:00|1828.7|1828.4|1829.3|1829|1829.8|1829.5|1828.2|1827.9|100
1687854000000|2023-06-27 08:20:00|1829.4|1829.1|1828.2|1827.9|1829.5|1829.2|1828.1|1827.8|69
1687854300000|2023-06-27 08:25:00|1828.1|1827.8|1828.6|1828.3|1828.9|1828.6|1827.7|1827.4|74
1687854600000|2023-06-27 08:30:00|1828.5|1828.2|1827.2|1826.9|1828.7|1828.4|1827.1|1826.8|72
1687854900000|2023-06-27 08:35:00|1827.3|1827|1827|1826.7|1827.6|1827.3|1826.7|1826.4|145
1687855200000|2023-06-27 08:40:00|1826.9|1826.6|1825.6|1825.3|1826.9|1826.6|1825.2|1824.9|324
1687855500000|2023-06-27 08:45:00|1825.7|1825.4|1825.9|1825.6|1826.3|1826|1825|1824.7|122
1687855800000|2023-06-27 08:50:00|1825.8|1825.5|1826|1825.7|1826.3|1826|1825.1|1824.8|59
1687856100000|2023-06-27 08:55:00|1825.9|1825.6|1825.7|1825.4|1826.1|1825.8|1825.3|1825|65
1687856400000|2023-06-27 09:00:00|1825.8|1825.5|1825.4|1825.1|1825.8|1825.5|1825.1|1824.8|81
1687856700000|2023-06-27 09:05:00|1825.3|1825|1825|1824.7|1825.7|1825.4|1825|1824.7|157
1687857000000|2023-06-27 09:10:00|1825.1|1824.8|1824.9|1824.6|1825.8|1825.5|1824.6|1824.3|92
1687857300000|2023-06-27 09:15:00|1824.8|1824.5|1824.8|1824.5|1825.3|1825|1824.4|1824.1|194
1687857600000|2023-06-27 09:20:00|1824.9|1824.6|1825|1824.7|1825.6|1825.3|1824.7|1824.4|91
1687857900000|2023-06-27 09:25:00|1825.1|1824.8|1825.9|1825.6|1825.9|1825.6|1824.8|1824.5|113
1687858200000|2023-06-27 09:30:00|1825.7|1825.4|1825.7|1825.4|1825.8|1825.5|1824.6|1824.3|114
1687858500000|2023-06-27 09:35:00|1825.8|1825.5|1825|1824.7|1825.8|1825.5|1824.7|1824.4|67
1687858800000|2023-06-27 09:40:00|1825.1|1824.8|1825.1|1824.8|1825.4|1825.1|1824.9|1824.6|33
1687859100000|2023-06-27 09:45:00|1825.2|1824.9|1825.1|1824.8|1825.5|1825.2|1824.5|1824.2|69
1687859400000|2023-06-27 09:50:00|1825.2|1824.9|1825.4|1825.1|1825.5|1825.2|1825|1824.7|42
1687859700000|2023-06-27 09:55:00|1825.3|1825|1824.6|1824.3|1825.7|1825.4|1824.6|1824.3|169
1687860000000|2023-06-27 10:00:00|1824.5|1824.2|1824.9|1824.6|1825.7|1825.4|1824.5|1824.2|264
1687860300000|2023-06-27 10:05:00|1824.8|1824.5|1824.2|1823.9|1825.3|1825|1824.2|1823.9|70
1687860600000|2023-06-27 10:10:00|1824.1|1823.8|1824.5|1824.2|1824.9|1824.6|1824|1823.7|29
1687860900000|2023-06-27 10:15:00|1824.6|1824.3|1824.2|1823.9|1824.9|1824.6|1824.2|1823.9|119
1687861200000|2023-06-27 10:20:00|1824.1|1823.8|1824.7|1824.4|1825|1824.7|1823.7|1823.4|97
1687861500000|2023-06-27 10:25:00|1824.8|1824.5|1824.7|1824.4|1824.8|1824.5|1824.2|1823.9|43
1687861800000|2023-06-27 10:30:00|1824.8|1824.5|1826.2|1825.9|1826.3|1826|1824.6|1824.3|119
1687862100000|2023-06-27 10:35:00|1826.1|1825.8|1826.7|1826.4|1826.7|1826.4|1825.5|1825.2|123
1687862400000|2023-06-27 10:40:00|1826.6|1826.3|1826.1|1825.8|1826.6|1826.3|1825.6|1825.3|113
1687862700000|2023-06-27 10:45:00|1826.2|1825.9|1826.9|1826.6|1827|1826.7|1826|1825.7|171
1687863000000|2023-06-27 10:50:00|1826.8|1826.5|1827.2|1826.9|1827.6|1827.3|1826.3|1826|202
1687863300000|2023-06-27 10:55:00|1827.1|1826.8|1827|1826.7|1827.2|1826.9|1826.6|1826.3|46
1687863600000|2023-06-27 11:00:00|1826.9|1826.6|1825.8|1825.5|1826.9|1826.6|1825.6|1825.3|211
1687863900000|2023-06-27 11:05:00|1825.7|1825.4|1825.9|1825.6|1826.5|1826.2|1825.5|1825.2|73
1687864200000|2023-06-27 11:10:00|1826|1825.7|1825.6|1825.3|1826.4|1826.1|1825.6|1825.3|74
1687864500000|2023-06-27 11:15:00|1825.7|1825.4|1823.9|1823.6|1825.7|1825.4|1823.8|1823.5|132
1687864800000|2023-06-27 11:20:00|1823.8|1823.5|1824.4|1824.1|1824.5|1824.2|1823.7|1823.4|70
1687865100000|2023-06-27 11:25:00|1824.3|1824|1823.3|1823|1825|1824.7|1823.3|1823|237
1687865400000|2023-06-27 11:30:00|1823.4|1823.1|1823.2|1822.9|1823.5|1823.2|1822.3|1822|255
1687865700000|2023-06-27 11:35:00|1823|1822.7|1822.7|1822.4|1823.4|1823.1|1822.6|1822.3|134
1687866000000|2023-06-27 11:40:00|1822.6|1822.3|1822.1|1821.8|1823.1|1822.8|1821.8|1821.5|208
1687866300000|2023-06-27 11:45:00|1822|1821.7|1821.8|1821.5|1822.6|1822.3|1821.6|1821.3|179
1687866600000|2023-06-27 11:50:00|1821.9|1821.6|1821.4|1821.1|1821.9|1821.6|1820.7|1820.4|186
1687866900000|2023-06-27 11:55:00|1821.5|1821.2|1821.3|1821|1821.8|1821.5|1820.6|1820.3|327
1687867200000|2023-06-27 12:00:00|1821.2|1820.9|1820.5|1820.2|1821.7|1821.4|1819.7|1819.4|648
1687867500000|2023-06-27 12:05:00|1820.4|1820.1|1821.4|1821.1|1822.2|1821.9|1820.3|1820|381
1687867800000|2023-06-27 12:10:00|1821.6|1821.3|1820.3|1820|1821.7|1821.4|1819.9|1819.6|411
1687868100000|2023-06-27 12:15:00|1820.2|1819.9|1821.9|1821.6|1822|1821.7|1819.9|1819.6|485
1687868400000|2023-06-27 12:20:00|1821.8|1821.5|1821.6|1821.3|1821.8|1821.5|1820.5|1820.2|357
1687868700000|2023-06-27 12:25:00|1821.5|1821.2|1821.8|1821.5|1822.5|1822.2|1821.3|1821|232
1687869000000|2023-06-27 12:30:00|1821.5|1821.2|1825.5|1825.2|1825.5|1825.2|1821.3|1821|1119
1687869300000|2023-06-27 12:35:00|1825.6|1825.3|1826.4|1826.1|1827.2|1826.9|1824.6|1824.3|563
1687869600000|2023-06-27 12:40:00|1826.5|1826.2|1828.7|1828.4|1829|1828.7|1826.5|1826.2|827
1687869900000|2023-06-27 12:45:00|1828.6|1828.3|1828.5|1828.2|1829.2|1828.9|1827.7|1827.4|270
1687870200000|2023-06-27 12:50:00|1828.4|1828.1|1827.3|1827|1828.4|1828.1|1827.1|1826.8|254
1687870500000|2023-06-27 12:55:00|1827.4|1827.1|1825.9|1825.6|1827.4|1827.1|1825.3|1825|261
1687870800000|2023-06-27 13:00:00|1826|1825.7|1825.5|1825.2|1826.4|1826.1|1824.7|1824.4|529
1687871100000|2023-06-27 13:05:00|1825.4|1825.1|1826.5|1826.2|1826.6|1826.3|1824.9|1824.6|221
1687871400000|2023-06-27 13:10:00|1826.4|1826.1|1828.8|1828.5|1828.8|1828.5|1826|1825.7|407
1687871700000|2023-06-27 13:15:00|1828.9|1828.6|1827.7|1827.4|1828.9|1828.6|1827|1826.7|435
1687872000000|2023-06-27 13:20:00|1827.6|1827.3|1828.3|1828|1828.9|1828.6|1827.1|1826.8|496
1687872300000|2023-06-27 13:25:00|1828.4|1828.1|1828.3|1828|1830.2|1829.9|1828.2|1827.9|788
1687872600000|2023-06-27 13:30:00|1828.2|1827.9|1823.8|1823.5|1831|1830.7|1820.2|1819.9|10374
1687872900000|2023-06-27 13:35:00|1823.3|1823|1825.6|1825.3|1827|1826.7|1821.6|1821.3|6510
1687873200000|2023-06-27 13:40:00|1825.7|1825.4|1828.9|1828.6|1830|1829.7|1824.4|1824.1|4358
1687873500000|2023-06-27 13:45:00|1828.4|1828.1|1823.7|1823.4|1829.4|1829.1|1821.4|1821.1|3854
1687873800000|2023-06-27 13:50:00|1823.6|1823.3|1825.3|1825|1829.9|1829.6|1821.8|1821.5|2708
1687874100000|2023-06-27 13:55:00|1825.1|1824.8|1828|1827.7|1828.6|1828.3|1823.5|1823.2|1721
1687874400000|2023-06-27 14:00:00|1828.2|1827.9|1832.8|1832.5|1832.9|1832.6|1826.5|1826.2|3958
1687874700000|2023-06-27 14:05:00|1832.7|1832.4|1829.2|1828.9|1832.9|1832.6|1829|1828.7|2700
1687875000000|2023-06-27 14:10:00|1828.8|1828.5|1830.9|1830.6|1831.2|1830.9|1825.7|1825.4|2310
1687875300000|2023-06-27 14:15:00|1831|1830.7|1833|1832.7|1834.2|1833.9|1830.6|1830.3|2214
1687875600000|2023-06-27 14:20:00|1833.1|1832.8|1834.5|1834.2|1836.7|1836.4|1832|1831.7|1809
1687875900000|2023-06-27 14:25:00|1834.6|1834.3|1835.3|1835|1836.3|1836|1832.9|1832.6|1664
1687876200000|2023-06-27 14:30:00|1835.2|1834.9|1838.8|1838.5|1839.7|1839.4|1835.2|1834.9|2096
1687876500000|2023-06-27 14:35:00|1839.1|1838.8|1840.8|1840.5|1840.9|1840.6|1837.6|1837.3|2201
1687876800000|2023-06-27 14:40:00|1840.9|1840.6|1840.3|1840|1841.6|1841.3|1838.6|1838.3|2549
1687877100000|2023-06-27 14:45:00|1840.5|1840.2|1843.4|1843.1|1844.8|1844.5|1840.5|1840.2|3140
1687877400000|2023-06-27 14:50:00|1843|1842.7|1844.7|1844.4|1844.8|1844.5|1842.9|1842.6|1417
1687877700000|2023-06-27 14:55:00|1844.8|1844.5|1844.6|1844.3|1845.3|1845|1843.6|1843.3|2164
1687878000000|2023-06-27 15:00:00|1844.7|1844.4|1842.3|1842|1846.3|1846|1842.2|1841.9|2506
1687878300000|2023-06-27 15:05:00|1842.4|1842.1|1842.2|1841.9|1843.6|1843.3|1841.6|1841.3|1989
1687878600000|2023-06-27 15:10:00|1842.1|1841.8|1843.5|1843.2|1843.6|1843.3|1839.3|1839|1872
1687878900000|2023-06-27 15:15:00|1843.3|1843|1841.8|1841.5|1843.6|1843.3|1841.4|1841.1|806
1687879200000|2023-06-27 15:20:00|1841.6|1841.3|1842.9|1842.6|1843.2|1842.9|1841.3|1841|811
1687879500000|2023-06-27 15:25:00|1843|1842.7|1843.5|1843.2|1843.8|1843.5|1840.9|1840.6|1147
1687879800000|2023-06-27 15:30:00|1843.4|1843.1|1844.2|1843.9|1844.6|1844.3|1843.1|1842.8|1238
1687880100000|2023-06-27 15:35:00|1844.1|1843.8|1845.9|1845.6|1846.2|1845.9|1843.2|1842.9|1659
1687880400000|2023-06-27 15:40:00|1846|1845.7|1843.7|1843.4|1846.6|1846.3|1843.1|1842.8|1185
1687880700000|2023-06-27 15:45:00|1843.8|1843.5|1843.7|1843.4|1844.6|1844.3|1843|1842.7|619
1687881000000|2023-06-27 15:50:00|1843.8|1843.5|1844.9|1844.6|1845.1|1844.8|1843.8|1843.5|527
1687881300000|2023-06-27 15:55:00|1844.8|1844.5|1844.4|1844.1|1845.4|1845.1|1844.1|1843.8|623
1687881600000|2023-06-27 16:00:00|1844.5|1844.2|1844.7|1844.4|1845.8|1845.5|1844.3|1844|809
1687881900000|2023-06-27 16:05:00|1844.8|1844.5|1845.6|1845.3|1845.8|1845.5|1844.4|1844.1|881
1687882200000|2023-06-27 16:10:00|1845.5|1845.2|1847.6|1847.3|1847.9|1847.6|1845.4|1845.1|948
1687882500000|2023-06-27 16:15:00|1847.3|1847|1846.7|1846.4|1847.4|1847.1|1846.1|1845.8|817
1687882800000|2023-06-27 16:20:00|1846.6|1846.3|1847.5|1847.2|1847.5|1847.2|1846.1|1845.8|494
1687883100000|2023-06-27 16:25:00|1847.6|1847.3|1848.3|1848|1849.6|1849.3|1847.6|1847.3|1551
1687883400000|2023-06-27 16:30:00|1848.4|1848.1|1849.6|1849.3|1849.8|1849.5|1847.6|1847.3|835
1687883700000|2023-06-27 16:35:00|1849.7|1849.4|1850.9|1850.6|1851.7|1851.4|1848.8|1848.5|1430
1687884000000|2023-06-27 16:40:00|1850.8|1850.5|1850.7|1850.4|1850.9|1850.6|1849.1|1848.8|1546
1687884300000|2023-06-27 16:45:00|1850.8|1850.5|1854.7|1854.4|1854.7|1854.4|1850.8|1850.5|3512
1687884600000|2023-06-27 16:50:00|1854.8|1854.5|1852.9|1852.6|1855|1854.7|1852.9|1852.6|1735
1687884900000|2023-06-27 16:55:00|1852.8|1852.5|1851.2|1850.9|1853.2|1852.9|1850.6|1850.3|1331
1687885200000|2023-06-27 17:00:00|1851.3|1851|1851.3|1851|1851.8|1851.5|1850.8|1850.5|749
1687885500000|2023-06-27 17:05:00|1851.4|1851.1|1849.3|1849|1851.5|1851.2|1849|1848.7|1034
1687885800000|2023-06-27 17:10:00|1849.2|1848.9|1850.9|1850.6|1851.3|1851|1848.8|1848.5|850
1687886100000|2023-06-27 17:15:00|1850.7|1850.4|1851.7|1851.4|1852.1|1851.8|1850.4|1850.1|751
1687886400000|2023-06-27 17:20:00|1851.8|1851.5|1855.5|1855.2|1855.5|1855.2|1851.7|1851.4|1393
1687886700000|2023-06-27 17:25:00|1855.6|1855.3|1854.9|1854.6|1856.4|1856.1|1854.7|1854.4|991
1687887000000|2023-06-27 17:30:00|1855|1854.7|1856.1|1855.8|1856.8|1856.5|1855|1854.7|1355
1687887300000|2023-06-27 17:35:00|1856.2|1855.9|1855.7|1855.4|1856.9|1856.6|1855.6|1855.3|782
1687887600000|2023-06-27 17:40:00|1855.6|1855.3|1856.6|1856.3|1856.8|1856.5|1855.6|1855.3|533
1687887900000|2023-06-27 17:45:00|1856.5|1856.2|1855.8|1855.5|1857|1856.7|1855.3|1855|900
1687888200000|2023-06-27 17:50:00|1855.9|1855.6|1857|1856.7|1857.3|1857|1855.5|1855.2|731
1687888500000|2023-06-27 17:55:00|1856.9|1856.6|1854.8|1854.5|1857.5|1857.2|1854.7|1854.4|1265
1687888800000|2023-06-27 18:00:00|1855|1854.7|1854.7|1854.4|1855.2|1854.9|1854.4|1854.1|614
1687889100000|2023-06-27 18:05:00|1854.6|1854.3|1854.7|1854.4|1855.4|1855.1|1854.1|1853.8|722
1687889400000|2023-06-27 18:10:00|1854.8|1854.5|1854.8|1854.5|1855.6|1855.3|1854.7|1854.4|879
1687889700000|2023-06-27 18:15:00|1854.9|1854.6|1854.3|1854|1855|1854.7|1853.8|1853.5|759
1687890000000|2023-06-27 18:20:00|1854.4|1854.1|1853.4|1853.1|1854.5|1854.2|1853.3|1853|729
1687890300000|2023-06-27 18:25:00|1853.3|1853|1855.1|1854.8|1855.3|1855|1853.1|1852.8|1092
1687890600000|2023-06-27 18:30:00|1855.3|1855|1854.9|1854.6|1855.6|1855.3|1854.4|1854.1|638
1687890900000|2023-06-27 18:35:00|1854.8|1854.5|1855.8|1855.5|1856.2|1855.9|1854.8|1854.5|898
1687891200000|2023-06-27 18:40:00|1855.9|1855.6|1854.3|1854|1856|1855.7|1853.7|1853.4|995
1687891500000|2023-06-27 18:45:00|1854.2|1853.9|1854.5|1854.2|1854.6|1854.3|1853.7|1853.4|767
1687891800000|2023-06-27 18:50:00|1854.6|1854.3|1853.6|1853.3|1854.7|1854.4|1853.3|1853|615
1687892100000|2023-06-27 18:55:00|1853.7|1853.4|1852.3|1852|1854|1853.7|1852.2|1851.9|1100
1687892400000|2023-06-27 19:00:00|1852.5|1852.2|1853.3|1853|1853.9|1853.6|1852.5|1852.2|772
1687892700000|2023-06-27 19:05:00|1853.2|1852.9|1853.4|1853.1|1854|1853.7|1852.9|1852.6|748
1687893000000|2023-06-27 19:10:00|1853.3|1853|1852.7|1852.4|1853.3|1853|1851.1|1850.8|1385
1687893300000|2023-06-27 19:15:00|1852.6|1852.3|1852.1|1851.8|1852.9|1852.6|1851.8|1851.5|956
1687893600000|2023-06-27 19:20:00|1852.2|1851.9|1852.3|1852|1852.6|1852.3|1851|1850.7|948
1687893900000|2023-06-27 19:25:00|1852.2|1851.9|1854.8|1854.5|1855.2|1854.9|1852.2|1851.9|1671
1687894200000|2023-06-27 19:30:00|1854.7|1854.4|1853.5|1853.2|1855|1854.7|1852.8|1852.5|1219
1687894500000|2023-06-27 19:35:00|1853.6|1853.3|1853.8|1853.5|1854.1|1853.8|1852.1|1851.8|1000
1687894800000|2023-06-27 19:40:00|1854|1853.7|1855.7|1855.4|1855.8|1855.5|1854|1853.7|1120
1687895100000|2023-06-27 19:45:00|1855.6|1855.3|1856.2|1855.9|1857.2|1856.9|1855.5|1855.2|2230
1687895400000|2023-06-27 19:50:00|1856|1855.7|1853.3|1853|1856|1855.7|1852.6|1852.3|3332
1687895700000|2023-06-27 19:55:00|1853.1|1852.8|1851.5|1851.2|1853.1|1852.8|1850.2|1849.9|10391
1687896000000|2023-06-27 20:00:00|1851.4|1851.1|1850.1|1849.8|1851.4|1851.1|1849.5|1849.2|3920
1687896300000|2023-06-27 20:05:00|1850|1849.7|1850|1849.7|1850.6|1850.3|1849.9|1849.6|620
1687896600000|2023-06-27 20:10:00|1849.9|1849.6|1849.9|1849.6|1850.5|1850.2|1849.3|1849|639
1687896900000|2023-06-27 20:15:00|1850|1849.7|1848.9|1848.6|1850.1|1849.8|1848.3|1848|812
1687897200000|2023-06-27 20:20:00|1848.8|1848.5|1848.6|1848.3|1849|1848.7|1848.1|1847.8|388
1687897500000|2023-06-27 20:25:00|1848.5|1848.2|1849.1|1848.8|1849.2|1848.9|1848.3|1848|423
1687897800000|2023-06-27 20:30:00|1849|1848.7|1848.5|1848.2|1849.1|1848.8|1848.5|1848.2|180
1687898100000|2023-06-27 20:35:00|1848.4|1848.1|1848.4|1848.1|1848.6|1848.3|1848.2|1847.9|90
1687898400000|2023-06-27 20:40:00|1848.5|1848.2|1848.5|1848.2|1848.6|1848.3|1848.4|1848.1|66
1687898700000|2023-06-27 20:45:00|1848.6|1848.3|1849|1848.7|1849.4|1849.1|1848.4|1848.1|454
1687899000000|2023-06-27 20:50:00|1848.9|1848.6|1849|1848.7|1849.1|1848.8|1848.8|1848.5|51
1687899300000|2023-06-27 20:55:00|1848.9|1848.6|1849.1|1848.3|1849.2|1848.8|1848.3|1848|266
1687899600000|2023-06-27 21:00:00|1849.2|1848.4|1849.4|1848.6|1849.4|1848.6|1849.1|1848.3|0
1687899900000|2023-06-27 21:05:00|1849.5|1848.7|1849.5|1848.7|1849.6|1848.8|1849.5|1848.7|0
1687900200000|2023-06-27 21:10:00|1849.6|1848.8|1849.3|1848.5|1849.7|1848.9|1849|1848.2|0
1687900500000|2023-06-27 21:15:00|1849.1|1848.3|1849.3|1848.5|1849.3|1848.5|1848.9|1848.1|0
1687900800000|2023-06-27 21:20:00|1849.2|1848.4|1849.2|1848.4|1849.3|1848.5|1849.1|1848.3|0
1687901100000|2023-06-27 21:25:00|1849.1|1848.3|1849.1|1848.3|1849.2|1848.4|1849.1|1848.3|0
1687901400000|2023-06-27 21:30:00|1849.2|1848.4|1849.3|1848.5|1849.3|1848.5|1849.2|1848.4|0
1687901700000|2023-06-27 21:35:00|1849.2|1848.4|1849.3|1848.5|1849.4|1848.6|1849.2|1848.4|0
1687902000000|2023-06-27 21:40:00|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|1849.1|1848.3|0
1687902300000|2023-06-27 21:45:00|1849.3|1848.5|1849.2|1848.4|1849.3|1848.5|1849.2|1848.4|0
1687902600000|2023-06-27 21:50:00|1849.1|1848.3|1849.1|1848.3|1849.2|1848.4|1849.1|1848.3|0
1687902900000|2023-06-27 21:55:00|1849.2|1848.4|1849.3|1848.5|1849.3|1848.5|1849.2|1848.4|0
1687903200000|2023-06-27 22:00:00|1849.2|1848.4|1849.9|1849.6|1850|1849.7|1848.5|1848.1|140
1687903500000|2023-06-27 22:05:00|1850|1849.7|1850.1|1849.8|1850.3|1850|1849.9|1849.6|110
1687903800000|2023-06-27 22:10:00|1850.2|1849.9|1850.3|1850|1850.5|1850.2|1850.1|1849.8|56
1687904100000|2023-06-27 22:15:00|1850.2|1849.9|1849.9|1849.6|1850.4|1850.1|1849.7|1849.4|177
1687904400000|2023-06-27 22:20:00|1850|1849.7|1850|1849.7|1850.6|1850.3|1849.9|1849.6|87
1687904700000|2023-06-27 22:25:00|1849.9|1849.6|1849.7|1849.4|1850|1849.7|1849.6|1849.3|44
1687905000000|2023-06-27 22:30:00|1849.8|1849.5|1849.3|1849|1849.8|1849.5|1849.1|1848.8|21
1687905300000|2023-06-27 22:35:00|1849.4|1849.1|1849|1848.7|1849.4|1849.1|1848.9|1848.6|46
1687905600000|2023-06-27 22:40:00|1849.1|1848.8|1848.7|1848.4|1849.1|1848.8|1848.6|1848.3|15
1687905900000|2023-06-27 22:45:00|1848.8|1848.5|1849.1|1848.8|1849.1|1848.8|1848.6|1848.3|42
1687906200000|2023-06-27 22:50:00|1849|1848.7|1849.2|1848.9|1849.3|1849|1848.8|1848.5|58
1687906500000|2023-06-27 22:55:00|1849|1848.7|1848.9|1848.6|1849.2|1848.9|1848.8|1848.5|103
1687906800000|2023-06-27 23:00:00|1848.8|1848.5|1849|1848.7|1849|1848.7|1848.8|1848.5|58
1687907100000|2023-06-27 23:05:00|1848.9|1848.6|1849|1848.7|1849.2|1848.9|1848.9|1848.6|13
1687907400000|2023-06-27 23:10:00|1849.1|1848.8|1848.6|1848.3|1849.1|1848.8|1848.6|1848.3|18
1687907700000|2023-06-27 23:15:00|1848.7|1848.4|1848.2|1847.9|1848.7|1848.4|1848.2|1847.9|32
1687908000000|2023-06-27 23:20:00|1848.1|1847.8|1848.5|1848.2|1848.7|1848.4|1848.1|1847.8|39
1687908300000|2023-06-27 23:25:00|1848.4|1848.1|1848.8|1848.5|1848.9|1848.6|1848.4|1848.1|22
1687908600000|2023-06-27 23:30:00|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.6|1848.3|11
1687908900000|2023-06-27 23:35:00|1849|1848.7|1849.3|1849|1849.5|1849.2|1848.8|1848.5|30
1687909200000|2023-06-27 23:40:00|1849.1|1848.8|1848.9|1848.6|1849.3|1849|1848.9|1848.6|35
1687909500000|2023-06-27 23:45:00|1849|1848.7|1848.5|1848.2|1849|1848.7|1848.2|1847.9|27
1687909800000|2023-06-27 23:50:00|1848.6|1848.3|1849.2|1848.9|1849.8|1849.5|1848.5|1848.2|96
1687910100000|2023-06-27 23:55:00|1849.3|1849|1848.8|1848.5|1849.3|1849|1848.7|1848.4|29
1687910400000|2023-06-28 00:00:00|1848.9|1848.6|1850|1849.7|1850.1|1849.8|1848.8|1848.5|155
1687910700000|2023-06-28 00:05:00|1849.9|1849.6|1850.8|1850.5|1850.9|1850.6|1849.7|1849.4|60
1687911000000|2023-06-28 00:10:00|1850.7|1850.4|1850.2|1849.9|1850.7|1850.4|1850.1|1849.8|83
1687911300000|2023-06-28 00:15:00|1850.1|1849.8|1848.9|1848.6|1850.1|1849.8|1848.7|1848.4|73
1687911600000|2023-06-28 00:20:00|1848.8|1848.5|1848.8|1848.5|1849.5|1849.2|1848.6|1848.3|50
1687911900000|2023-06-28 00:25:00|1848.9|1848.6|1848.8|1848.5|1849|1848.7|1848.6|1848.3|3
1687912200000|2023-06-28 00:30:00|1848.6|1848.3|1848.1|1847.8|1848.8|1848.5|1847.7|1847.4|106
1687912500000|2023-06-28 00:35:00|1848.2|1847.9|1847.4|1847.1|1848.2|1847.9|1847.3|1847|82
1687912800000|2023-06-28 00:40:00|1847.5|1847.2|1847.5|1847.2|1847.8|1847.5|1847|1846.7|99
1687913100000|2023-06-28 00:45:00|1847.6|1847.3|1847.8|1847.5|1847.8|1847.5|1847.3|1847|49
1687913400000|2023-06-28 00:50:00|1847.7|1847.4|1847.3|1847|1847.7|1847.4|1847.3|1847|52
1687913700000|2023-06-28 00:55:00|1847.2|1846.9|1847.6|1847.3|1847.7|1847.4|1847.2|1846.9|62
1687914000000|2023-06-28 01:00:00|1847.7|1847.4|1848.3|1848|1848.5|1848.2|1847.6|1847.3|68
1687914300000|2023-06-28 01:05:00|1848.2|1847.9|1847.7|1847.4|1848.2|1847.9|1847.6|1847.3|39
1687914600000|2023-06-28 01:10:00|1847.6|1847.3|1847.4|1847.1|1847.9|1847.6|1847.3|1847|75
1687914900000|2023-06-28 01:15:00|1847.3|1847|1846.7|1846.4|1847.4|1847.1|1846.4|1846.1|176
1687915200000|2023-06-28 01:20:00|1846.6|1846.3|1846.5|1846.2|1846.7|1846.4|1846.3|1846|75
1687915500000|2023-06-28 01:25:00|1846.6|1846.3|1846.9|1846.6|1847.2|1846.9|1846.5|1846.2|38
1687915800000|2023-06-28 01:30:00|1847|1846.7|1847.2|1846.9|1847.9|1847.6|1846.9|1846.6|127
1687916100000|2023-06-28 01:35:00|1847.1|1846.8|1847.5|1847.2|1847.7|1847.4|1847|1846.7|20
1687916400000|2023-06-28 01:40:00|1847.6|1847.3|1847.2|1846.9|1848.1|1847.8|1847.2|1846.9|17
1687916700000|2023-06-28 01:45:00|1847.3|1847|1847.6|1847.3|1847.8|1847.5|1847.1|1846.8|44
1687917000000|2023-06-28 01:50:00|1847.5|1847.2|1847|1846.7|1847.5|1847.2|1846.7|1846.4|102
1687917300000|2023-06-28 01:55:00|1847.1|1846.8|1846.8|1846.5|1847.1|1846.8|1846.7|1846.4|71
1687917600000|2023-06-28 02:00:00|1846.7|1846.4|1846.8|1846.5|1847.1|1846.8|1846.7|1846.4|54
1687917900000|2023-06-28 02:05:00|1846.9|1846.6|1846.6|1846.3|1847.1|1846.8|1846.6|1846.3|26
1687918200000|2023-06-28 02:10:00|1846.7|1846.4|1846.9|1846.6|1847.3|1847|1846.4|1846.1|83
1687918500000|2023-06-28 02:15:00|1847|1846.7|1846.6|1846.3|1847|1846.7|1846.5|1846.2|27
1687918800000|2023-06-28 02:20:00|1846.5|1846.2|1846.4|1846.1|1846.6|1846.3|1846.2|1845.9|28
1687919100000|2023-06-28 02:25:00|1846.5|1846.2|1847.2|1846.9|1847.2|1846.9|1846.4|1846.1|40
1687919400000|2023-06-28 02:30:00|1847.1|1846.8|1848.1|1847.8|1848.2|1847.9|1847.1|1846.8|47
1687919700000|2023-06-28 02:35:00|1848.2|1847.9|1848.8|1848.5|1849.1|1848.8|1847.9|1847.6|54
1687920000000|2023-06-28 02:40:00|1848.9|1848.6|1849.7|1849.4|1849.8|1849.5|1848.5|1848.2|101
1687920300000|2023-06-28 02:45:00|1849.6|1849.3|1849.3|1849|1849.8|1849.5|1848.9|1848.6|74
1687920600000|2023-06-28 02:50:00|1849.2|1848.9|1848.8|1848.5|1849.5|1849.2|1848.6|1848.3|62
1687920900000|2023-06-28 02:55:00|1848.7|1848.4|1848.8|1848.5|1848.9|1848.6|1848.4|1848.1|24
1687921200000|2023-06-28 03:00:00|1848.9|1848.6|1849.2|1848.9|1849.3|1849|1848.9|1848.6|31
1687921500000|2023-06-28 03:05:00|1849.1|1848.8|1849.3|1849|1849.5|1849.2|1849|1848.7|49
1687921800000|2023-06-28 03:10:00|1849.2|1848.9|1850.1|1849.8|1850.4|1850.1|1849.2|1848.9|169
1687922100000|2023-06-28 03:15:00|1850|1849.7|1850.3|1850|1850.5|1850.2|1850|1849.7|170
1687922400000|2023-06-28 03:20:00|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1849.9|1849.6|95
1687922700000|2023-06-28 03:25:00|1850.3|1850|1849.9|1849.6|1850.3|1850|1849.9|1849.6|43
1687923000000|2023-06-28 03:30:00|1849.8|1849.5|1849.9|1849.6|1850.1|1849.8|1849.8|1849.5|54
1687923300000|2023-06-28 03:35:00|1850|1849.7|1849.8|1849.5|1850.4|1850.1|1849.7|1849.4|46
1687923600000|2023-06-28 03:40:00|1849.9|1849.6|1849.7|1849.4|1849.9|1849.6|1849.6|1849.3|27
1687923900000|2023-06-28 03:45:00|1849.6|1849.3|1849.5|1849.2|1849.8|1849.5|1849.3|1849|30
1687924200000|2023-06-28 03:50:00|1849.4|1849.1|1849.4|1849.1|1849.6|1849.3|1849.2|1848.9|20
1687924500000|2023-06-28 03:55:00|1849.5|1849.2|1849.3|1849|1849.5|1849.2|1849.1|1848.8|20
1687924800000|2023-06-28 04:00:00|1849.4|1849.1|1849|1848.7|1849.5|1849.2|1849|1848.7|28
1687925100000|2023-06-28 04:05:00|1848.9|1848.6|1848.9|1848.6|1849.2|1848.9|1848.8|1848.5|15
1687925400000|2023-06-28 04:10:00|1849|1848.7|1848.8|1848.5|1849.1|1848.8|1848.8|1848.5|14
1687925700000|2023-06-28 04:15:00|1848.9|1848.6|1848.7|1848.4|1848.9|1848.6|1848.3|1848|54
1687926000000|2023-06-28 04:20:00|1848.6|1848.3|1848.3|1848|1848.7|1848.4|1848.3|1848|83
1687926300000|2023-06-28 04:25:00|1848.4|1848.1|1848.1|1847.8|1848.4|1848.1|1848|1847.7|27
1687926600000|2023-06-28 04:30:00|1848|1847.7|1848.2|1847.9|1848.4|1848.1|1847.8|1847.5|62
1687926900000|2023-06-28 04:35:00|1848.3|1848|1848|1847.7|1848.4|1848.1|1848|1847.7|37
1687927200000|2023-06-28 04:40:00|1848.1|1847.8|1848.2|1847.9|1848.4|1848.1|1848.1|1847.8|15
1687927500000|2023-06-28 04:45:00|1848.1|1847.8|1847.9|1847.6|1848.1|1847.8|1847.8|1847.5|8
1687927800000|2023-06-28 04:50:00|1847.8|1847.5|1847.9|1847.6|1848.1|1847.8|1847.8|1847.5|13
1687928100000|2023-06-28 04:55:00|1848|1847.7|1847.6|1847.3|1848.1|1847.8|1847.6|1847.3|20
1687928400000|2023-06-28 05:00:00|1847.7|1847.4|1847.9|1847.6|1848.2|1847.9|1847.6|1847.3|55
1687928700000|2023-06-28 05:05:00|1848|1847.7|1847.8|1847.5|1848.2|1847.9|1847.8|1847.5|7
1687929000000|2023-06-28 05:10:00|1847.9|1847.6|1848.2|1847.9|1848.3|1848|1847.9|1847.6|24
1687929300000|2023-06-28 05:15:00|1848.1|1847.8|1848.1|1847.8|1848.5|1848.2|1848|1847.7|25
1687929600000|2023-06-28 05:20:00|1848.2|1847.9|1849|1848.7|1849|1848.7|1848|1847.7|46
1687929900000|2023-06-28 05:25:00|1849.1|1848.8|1848.6|1848.3|1849.2|1848.9|1848.4|1848.1|37
1687930200000|2023-06-28 05:30:00|1848.7|1848.4|1848.7|1848.4|1848.8|1848.5|1848.1|1847.8|21
1687930500000|2023-06-28 05:35:00|1848.6|1848.3|1849.1|1848.8|1849.1|1848.8|1848.5|1848.2|45
1687930800000|2023-06-28 05:40:00|1849|1848.7|1849.5|1849.2|1849.9|1849.6|1849|1848.7|59
1687931100000|2023-06-28 05:45:00|1849.6|1849.3|1849.4|1849.1|1849.6|1849.3|1848.9|1848.6|40
1687931400000|2023-06-28 05:50:00|1849.3|1849|1849.1|1848.8|1849.4|1849.1|1848.8|1848.5|39
1687931700000|2023-06-28 05:55:00|1849|1848.7|1849.3|1849|1849.4|1849.1|1848.8|1848.5|35
1687932000000|2023-06-28 06:00:00|1849.5|1849.2|1849.4|1849.1|1849.9|1849.6|1849.2|1848.9|81
1687932300000|2023-06-28 06:05:00|1849.3|1849|1849.3|1849|1849.5|1849.2|1848.7|1848.4|48
1687932600000|2023-06-28 06:10:00|1849.4|1849.1|1849.6|1849.3|1849.7|1849.4|1849|1848.7|35
1687932900000|2023-06-28 06:15:00|1849.7|1849.4|1849.2|1848.9|1849.9|1849.6|1849.1|1848.8|18
1687933200000|2023-06-28 06:20:00|1849.1|1848.8|1848.9|1848.6|1849.3|1849|1848.9|1848.6|39
1687933500000|2023-06-28 06:25:00|1849|1848.7|1848.9|1848.6|1849.2|1848.9|1848.8|1848.5|8
1687933800000|2023-06-28 06:30:00|1848.8|1848.5|1848.9|1848.6|1849.3|1849|1848.8|1848.5|59
1687934100000|2023-06-28 06:35:00|1848.8|1848.5|1848.7|1848.4|1849|1848.7|1848.4|1848.1|49
1687934400000|2023-06-28 06:40:00|1848.6|1848.3|1848.3|1848|1848.7|1848.4|1848.1|1847.8|71
1687934700000|2023-06-28 06:45:00|1848.4|1848.1|1848.2|1847.9|1848.5|1848.2|1848|1847.7|49
1687935000000|2023-06-28 06:50:00|1848.3|1848|1848.4|1848.1|1848.6|1848.3|1848.3|1848|24
1687935300000|2023-06-28 06:55:00|1848.3|1848|1848.4|1848.1|1848.7|1848.4|1848|1847.7|161
1687935600000|2023-06-28 07:00:00|1848.3|1848|1848.5|1848.2|1848.9|1848.6|1847.3|1847|489
1687935900000|2023-06-28 07:05:00|1848.4|1848.1|1847.2|1846.9|1849|1848.7|1847.1|1846.8|169
1687936200000|2023-06-28 07:10:00|1847.1|1846.8|1848.6|1848.3|1848.8|1848.5|1847|1846.7|177
1687936500000|2023-06-28 07:15:00|1848.7|1848.4|1849.3|1849|1849.8|1849.5|1848.6|1848.3|243
1687936800000|2023-06-28 07:20:00|1849.4|1849.1|1849.4|1849.1|1849.5|1849.2|1848.3|1848|204
1687937100000|2023-06-28 07:25:00|1849.3|1849|1849.6|1849.3|1850.9|1850.6|1849.3|1849|286
1687937400000|2023-06-28 07:30:00|1849.7|1849.4|1850.6|1850.3|1851.1|1850.8|1849.5|1849.2|223
1687937700000|2023-06-28 07:35:00|1850.5|1850.2|1851.1|1850.8|1851.4|1851.1|1850.5|1850.2|151
1687938000000|2023-06-28 07:40:00|1851.2|1850.9|1852.3|1852|1853.1|1852.8|1851.2|1850.9|313
1687938300000|2023-06-28 07:45:00|1852.4|1852.1|1851.7|1851.4|1852.5|1852.2|1851.2|1850.9|203
1687938600000|2023-06-28 07:50:00|1851.8|1851.5|1849.5|1849.2|1851.9|1851.6|1849.5|1849.2|180
1687938900000|2023-06-28 07:55:00|1849.4|1849.1|1849.2|1848.9|1850.3|1850|1849|1848.7|82
1687939200000|2023-06-28 08:00:00|1849.3|1849|1849.3|1849|1849.8|1849.5|1848.9|1848.6|86
1687939500000|2023-06-28 08:05:00|1849.2|1848.9|1850.1|1849.8|1850.7|1850.4|1849.2|1848.9|227
1687939800000|2023-06-28 08:10:00|1850.2|1849.9|1851.7|1851.4|1851.7|1851.4|1850.1|1849.8|193
1687940100000|2023-06-28 08:15:00|1851.8|1851.5|1851.5|1851.2|1852.4|1852.1|1851.3|1851|264
1687940400000|2023-06-28 08:20:00|1851.6|1851.3|1853.6|1853.3|1853.6|1853.3|1851.5|1851.2|357
1687940700000|2023-06-28 08:25:00|1853.5|1853.2|1852.7|1852.4|1853.6|1853.3|1852.3|1852|341
1687941000000|2023-06-28 08:30:00|1852.8|1852.5|1852.4|1852.1|1853.1|1852.8|1852.2|1851.9|412
1687941300000|2023-06-28 08:35:00|1852.3|1852|1850|1849.7|1852.4|1852.1|1849.1|1848.8|287
1687941600000|2023-06-28 08:40:00|1849.9|1849.6|1849.6|1849.3|1850.3|1850|1849.4|1849.1|112
1687941900000|2023-06-28 08:45:00|1849.5|1849.2|1849.1|1848.8|1850.1|1849.8|1848.9|1848.6|115
1687942200000|2023-06-28 08:50:00|1849.2|1848.9|1849.3|1849|1849.7|1849.4|1848.9|1848.6|107
1687942500000|2023-06-28 08:55:00|1849.4|1849.1|1849|1848.7|1849.4|1849.1|1848.9|1848.6|66
1687942800000|2023-06-28 09:00:00|1848.9|1848.6|1849|1848.7|1850|1849.7|1848.9|1848.6|133
1687943100000|2023-06-28 09:05:00|1849.1|1848.8|1849.4|1849.1|1850.2|1849.9|1849|1848.7|77
1687943400000|2023-06-28 09:10:00|1849.5|1849.2|1849.4|1849.1|1850|1849.7|1849|1848.7|122
1687943700000|2023-06-28 09:15:00|1849.3|1849|1849.3|1849|1850.1|1849.8|1849.2|1848.9|100
1687944000000|2023-06-28 09:20:00|1849.4|1849.1|1850.4|1850.1|1850.8|1850.5|1849.3|1849|134
1687944300000|2023-06-28 09:25:00|1850.5|1850.2|1850.4|1850.1|1850.8|1850.5|1849.9|1849.6|77
1687944600000|2023-06-28 09:30:00|1850.5|1850.2|1850.6|1850.3|1851.4|1851.1|1850|1849.7|274
1687944900000|2023-06-28 09:35:00|1850.7|1850.4|1850.5|1850.2|1851.7|1851.4|1850.2|1849.9|315
1687945200000|2023-06-28 09:40:00|1850.6|1850.3|1850.8|1850.5|1850.8|1850.5|1850.1|1849.8|153
1687945500000|2023-06-28 09:45:00|1850.9|1850.6|1850.1|1849.8|1851.1|1850.8|1850.1|1849.8|116
1687945800000|2023-06-28 09:50:00|1850|1849.7|1850.1|1849.8|1850.5|1850.2|1849.5|1849.2|203
1687946100000|2023-06-28 09:55:00|1850|1849.7|1850.4|1850.1|1850.7|1850.4|1849.8|1849.5|104
1687946400000|2023-06-28 10:00:00|1850.5|1850.2|1850.5|1850.2|1851|1850.7|1850.3|1850|209
1687946700000|2023-06-28 10:05:00|1850.6|1850.3|1851.1|1850.8|1851.1|1850.8|1850.5|1850.2|121
1687947000000|2023-06-28 10:10:00|1851.2|1850.9|1851.1|1850.8|1851.8|1851.5|1850.1|1849.8|319
1687947300000|2023-06-28 10:15:00|1851.2|1850.9|1851.5|1851.2|1851.6|1851.3|1851|1850.7|123
1687947600000|2023-06-28 10:20:00|1851.4|1851.1|1851.4|1851.1|1851.8|1851.5|1851.2|1850.9|107
1687947900000|2023-06-28 10:25:00|1851.5|1851.2|1852.1|1851.8|1852.1|1851.8|1851.2|1850.9|140
1687948200000|2023-06-28 10:30:00|1852.2|1851.9|1852|1851.7|1852.3|1852|1851.6|1851.3|155
1687948500000|2023-06-28 10:35:00|1851.9|1851.6|1850.6|1850.3|1852|1851.7|1850.4|1850.1|158
1687948800000|2023-06-28 10:40:00|1850.7|1850.4|1849.3|1849|1850.7|1850.4|1849.2|1848.9|153
1687949100000|2023-06-28 10:45:00|1849.4|1849.1|1849.7|1849.4|1850.2|1849.9|1849.2|1848.9|221
1687949400000|2023-06-28 10:50:00|1849.6|1849.3|1849.1|1848.8|1849.7|1849.4|1848.9|1848.6|289
1687949700000|2023-06-28 10:55:00|1849|1848.7|1849.3|1849|1849.5|1849.2|1848.9|1848.6|166
1687950000000|2023-06-28 11:00:00|1849.4|1849.1|1850.3|1850|1850.9|1850.6|1849.3|1849|301
1687950300000|2023-06-28 11:05:00|1850.2|1849.9|1850.6|1850.3|1850.7|1850.4|1849.8|1849.5|134
1687950600000|2023-06-28 11:10:00|1850.7|1850.4|1850.8|1850.5|1850.9|1850.6|1850.1|1849.8|155
1687950900000|2023-06-28 11:15:00|1850.9|1850.6|1850.6|1850.3|1851.1|1850.8|1850.2|1849.9|179
1687951200000|2023-06-28 11:20:00|1850.5|1850.2|1850.4|1850.1|1850.6|1850.3|1850|1849.7|189
1687951500000|2023-06-28 11:25:00|1850.5|1850.2|1849.8|1849.5|1850.5|1850.2|1849.8|1849.5|99
1687951800000|2023-06-28 11:30:00|1849.9|1849.6|1849|1848.7|1849.9|1849.6|1849|1848.7|213
1687952100000|2023-06-28 11:35:00|1849.1|1848.8|1848.7|1848.4|1849.4|1849.1|1848.2|1847.9|369
1687952400000|2023-06-28 11:40:00|1848.8|1848.5|1849.2|1848.9|1849.4|1849.1|1848.3|1848|162
1687952700000|2023-06-28 11:45:00|1849.1|1848.8|1849.4|1849.1|1849.5|1849.2|1848.8|1848.5|124
1687953000000|2023-06-28 11:50:00|1849.3|1849|1847.8|1847.5|1849.4|1849.1|1847.7|1847.4|166
1687953300000|2023-06-28 11:55:00|1847.9|1847.6|1847.4|1847.1|1848.1|1847.8|1847.2|1846.9|123
1687953600000|2023-06-28 12:00:00|1847.5|1847.2|1847|1846.7|1847.7|1847.4|1846.9|1846.6|434
1687953900000|2023-06-28 12:05:00|1847.1|1846.8|1848.2|1847.9|1848.7|1848.4|1847.1|1846.8|226
1687954200000|2023-06-28 12:10:00|1848.1|1847.8|1848.1|1847.8|1848.3|1848|1847.8|1847.5|259
1687954500000|2023-06-28 12:15:00|1848|1847.7|1848.4|1848.1|1848.7|1848.4|1847.8|1847.5|140
1687954800000|2023-06-28 12:20:00|1848.5|1848.2|1848.6|1848.3|1848.8|1848.5|1847.9|1847.6|165
1687955100000|2023-06-28 12:25:00|1848.7|1848.4|1849.4|1849.1|1849.7|1849.4|1848.7|1848.4|255
1687955400000|2023-06-28 12:30:00|1849.5|1849.2|1849.5|1849.2|1850.2|1849.9|1849.1|1848.8|298
1687955700000|2023-06-28 12:35:00|1849.4|1849.1|1849.2|1848.9|1849.8|1849.5|1849.2|1848.9|249
1687956000000|2023-06-28 12:40:00|1849.3|1849|1847.3|1847|1849.3|1849|1847|1846.7|519
1687956300000|2023-06-28 12:45:00|1847.4|1847.1|1846.8|1846.5|1847.6|1847.3|1846.6|1846.3|255
1687956600000|2023-06-28 12:50:00|1846.9|1846.6|1847.6|1847.3|1847.7|1847.4|1846.5|1846.2|228
1687956900000|2023-06-28 12:55:00|1847.7|1847.4|1847.8|1847.5|1847.9|1847.6|1847|1846.7|219
1687957200000|2023-06-28 13:00:00|1847.9|1847.6|1848.7|1848.4|1848.8|1848.5|1847.6|1847.3|254
1687957500000|2023-06-28 13:05:00|1848.8|1848.5|1849.3|1849|1849.6|1849.3|1848.4|1848.1|313
1687957800000|2023-06-28 13:10:00|1849.4|1849.1|1848.2|1847.9|1849.4|1849.1|1847.8|1847.5|176
1687958100000|2023-06-28 13:15:00|1848.1|1847.8|1847.2|1846.9|1848.7|1848.4|1847.1|1846.8|253
1687958400000|2023-06-28 13:20:00|1847.3|1847|1847.5|1847.2|1848|1847.7|1847.1|1846.8|340
1687958700000|2023-06-28 13:25:00|1847.4|1847.1|1847.2|1846.9|1848|1847.7|1846.5|1846.2|524
1687959000000|2023-06-28 13:30:00|1847.3|1847|1840.6|1840.3|1847.3|1847|1838.4|1838.1|9204
1687959300000|2023-06-28 13:35:00|1840.5|1840.2|1844|1843.7|1844.4|1844.1|1838.6|1838.3|4286
1687959600000|2023-06-28 13:40:00|1844.1|1843.8|1845.4|1845.1|1846|1845.7|1841.4|1841.1|3981
1687959900000|2023-06-28 13:45:00|1845.3|1845|1842.1|1841.8|1846.7|1846.4|1841.9|1841.6|3623
1687960200000|2023-06-28 13:50:00|1842|1841.7|1845.9|1845.6|1846.2|1845.9|1839.5|1839.2|3198
1687960500000|2023-06-28 13:55:00|1846.1|1845.8|1851.7|1851.4|1851.8|1851.5|1845.3|1845|3353
1687960800000|2023-06-28 14:00:00|1852|1851.7|1850.4|1850.1|1852.7|1852.4|1849|1848.7|2716
1687961100000|2023-06-28 14:05:00|1850.5|1850.2|1850.9|1850.6|1852.1|1851.8|1848.6|1848.3|1990
1687961400000|2023-06-28 14:10:00|1851.1|1850.8|1849.9|1849.6|1851.5|1851.2|1847.1|1846.8|1979
1687961700000|2023-06-28 14:15:00|1849.8|1849.5|1851.7|1851.4|1851.7|1851.4|1847.5|1847.2|2270
1687962000000|2023-06-28 14:20:00|1851.6|1851.3|1849|1848.7|1853.2|1852.9|1848.3|1848|2609
1687962300000|2023-06-28 14:25:00|1849.1|1848.8|1848.2|1847.9|1849.7|1849.4|1846.3|1846|2728
1687962600000|2023-06-28 14:30:00|1848.3|1848|1851.4|1851.1|1851.8|1851.5|1848.3|1848|2392
1687962900000|2023-06-28 14:35:00|1851.6|1851.3|1852.7|1852.4|1853.4|1853.1|1850.3|1850|1735
1687963200000|2023-06-28 14:40:00|1852.6|1852.3|1852|1851.7|1856.1|1855.8|1851.8|1851.5|1947
1687963500000|2023-06-28 14:45:00|1851.8|1851.5|1851.8|1851.5|1852.1|1851.8|1849.7|1849.4|2024
1687963800000|2023-06-28 14:50:00|1851.7|1851.4|1849.7|1849.4|1852.1|1851.8|1848.4|1848.1|1744
1687964100000|2023-06-28 14:55:00|1849.6|1849.3|1848|1847.7|1849.7|1849.4|1847|1846.7|2046
1687964400000|2023-06-28 15:00:00|1847.8|1847.5|1849|1848.7|1850|1849.7|1847.8|1847.5|1526
1687964700000|2023-06-28 15:05:00|1849.1|1848.8|1850.9|1850.6|1851.4|1851.1|1848.4|1848.1|1291
1687965000000|2023-06-28 15:10:00|1851.1|1850.8|1849.7|1849.4|1852.3|1852|1847.8|1847.5|1272
1687965300000|2023-06-28 15:15:00|1849.8|1849.5|1851.9|1851.6|1852.2|1851.9|1847.9|1847.6|1428
1687965600000|2023-06-28 15:20:00|1852.1|1851.8|1850.8|1850.5|1853.6|1853.3|1850.5|1850.2|1421
1687965900000|2023-06-28 15:25:00|1850.7|1850.4|1853.1|1852.8|1853.2|1852.9|1849.6|1849.3|940
1687966200000|2023-06-28 15:30:00|1853.3|1853|1855.4|1855.1|1856|1855.7|1852.4|1852.1|1329
1687966500000|2023-06-28 15:35:00|1855.5|1855.2|1856.5|1856.2|1857.5|1857.2|1854.3|1854|1347
1687966800000|2023-06-28 15:40:00|1856.6|1856.3|1857.6|1857.3|1857.9|1857.6|1856.1|1855.8|1137
1687967100000|2023-06-28 15:45:00|1857.5|1857.2|1857.9|1857.6|1859|1858.7|1857.3|1857|1071
1687967400000|2023-06-28 15:50:00|1857.6|1857.3|1855.5|1855.2|1857.6|1857.3|1855.4|1855.1|1005
1687967700000|2023-06-28 15:55:00|1855.4|1855.1|1856.2|1855.9|1856.3|1856|1855.1|1854.8|767
1687968000000|2023-06-28 16:00:00|1856.1|1855.8|1855.5|1855.2|1856.5|1856.2|1854.8|1854.5|894
1687968300000|2023-06-28 16:05:00|1855.6|1855.3|1856.7|1856.4|1857.6|1857.3|1855.5|1855.2|994
1687968600000|2023-06-28 16:10:00|1856.8|1856.5|1859.2|1858.9|1859.4|1859.1|1856.5|1856.2|1381
1687968900000|2023-06-28 16:15:00|1859.3|1859|1860.9|1860.6|1861.8|1861.5|1859.3|1859|1751
1687969200000|2023-06-28 16:20:00|1860.8|1860.5|1860.6|1860.3|1861.4|1861.1|1859.7|1859.4|1209
1687969500000|2023-06-28 16:25:00|1860.5|1860.2|1857.6|1857.3|1860.6|1860.3|1856.4|1856.1|1715
1687969800000|2023-06-28 16:30:00|1857.5|1857.2|1858.6|1858.3|1859.2|1858.9|1856.7|1856.4|1567
1687970100000|2023-06-28 16:35:00|1858.5|1858.2|1857.2|1856.9|1859.5|1859.2|1857.2|1856.9|917
1687970400000|2023-06-28 16:40:00|1857.3|1857|1853|1852.7|1858.1|1857.8|1852.6|1852.3|2553
1687970700000|2023-06-28 16:45:00|1852.9|1852.6|1852.4|1852.1|1854.4|1854.1|1852|1851.7|2604
1687971000000|2023-06-28 16:50:00|1852.3|1852|1850.9|1850.6|1853.1|1852.8|1849.8|1849.5|2700
1687971300000|2023-06-28 16:55:00|1850.6|1850.3|1851.9|1851.6|1852.6|1852.3|1849.5|1849.2|1934
1687971600000|2023-06-28 17:00:00|1852|1851.7|1851.9|1851.6|1852.5|1852.2|1850.2|1849.9|1577
1687971900000|2023-06-28 17:05:00|1852|1851.7|1852.1|1851.8|1853.1|1852.8|1851.5|1851.2|836
1687972200000|2023-06-28 17:10:00|1852|1851.7|1852.7|1852.4|1852.8|1852.5|1850.8|1850.5|1176
1687972500000|2023-06-28 17:15:00|1852.6|1852.3|1853.9|1853.6|1853.9|1853.6|1852|1851.7|758
1687972800000|2023-06-28 17:20:00|1854|1853.7|1854.5|1854.2|1855.1|1854.8|1853.5|1853.2|1146
1687973100000|2023-06-28 17:25:00|1854.6|1854.3|1856.5|1856.2|1856.6|1856.3|1854.5|1854.2|845
1687973400000|2023-06-28 17:30:00|1856.6|1856.3|1854.3|1854|1857.1|1856.8|1854.3|1854|1688
1687973700000|2023-06-28 17:35:00|1854.2|1853.9|1855.5|1855.2|1855.7|1855.4|1854.2|1853.9|570
1687974000000|2023-06-28 17:40:00|1855.4|1855.1|1855.7|1855.4|1856.2|1855.9|1854.6|1854.3|662
1687974300000|2023-06-28 17:45:00|1855.6|1855.3|1854.5|1854.2|1856|1855.7|1854.2|1853.9|538
1687974600000|2023-06-28 17:50:00|1854.3|1854|1855|1854.7|1855|1854.7|1853.7|1853.4|611
1687974900000|2023-06-28 17:55:00|1854.9|1854.6|1855.4|1855.1|1855.8|1855.5|1854.1|1853.8|1026
1687975200000|2023-06-28 18:00:00|1855.3|1855|1856.5|1856.2|1856.8|1856.5|1854.7|1854.4|910
1687975500000|2023-06-28 18:05:00|1856.6|1856.3|1856.5|1856.2|1856.9|1856.6|1855.9|1855.6|705
1687975800000|2023-06-28 18:10:00|1856.6|1856.3|1858.2|1857.9|1858.2|1857.9|1856.4|1856.1|1046
1687976100000|2023-06-28 18:15:00|1858.1|1857.8|1858.2|1857.9|1858.5|1858.2|1857.1|1856.8|837
1687976400000|2023-06-28 18:20:00|1858.3|1858|1858.3|1858|1858.8|1858.5|1857.7|1857.4|617
1687976700000|2023-06-28 18:25:00|1858.4|1858.1|1858.8|1858.5|1859.5|1859.2|1857.8|1857.5|1014
1687977000000|2023-06-28 18:30:00|1858.7|1858.4|1858.8|1858.5|1859.2|1858.9|1858.1|1857.8|616
1687977300000|2023-06-28 18:35:00|1858.7|1858.4|1858.1|1857.8|1859.5|1859.2|1857.7|1857.4|708
1687977600000|2023-06-28 18:40:00|1858.2|1857.9|1859|1858.7|1859.3|1859|1857.5|1857.2|790
1687977900000|2023-06-28 18:45:00|1858.9|1858.6|1857|1856.7|1858.9|1858.6|1856.9|1856.6|608
1687978200000|2023-06-28 18:50:00|1856.9|1856.6|1857.1|1856.8|1857.7|1857.4|1856.2|1855.9|966
1687978500000|2023-06-28 18:55:00|1857|1856.7|1856.7|1856.4|1857.1|1856.8|1855.9|1855.6|907
1687978800000|2023-06-28 19:00:00|1856.8|1856.5|1855.7|1855.4|1857.6|1857.3|1855.1|1854.8|1005
1687979100000|2023-06-28 19:05:00|1855.6|1855.3|1854.9|1854.6|1855.9|1855.6|1852.9|1852.6|1582
1687979400000|2023-06-28 19:10:00|1855.1|1854.8|1856.7|1856.4|1857.3|1857|1854.8|1854.5|1263
1687979700000|2023-06-28 19:15:00|1856.8|1856.5|1858|1857.7|1858.1|1857.8|1856.3|1856|1108
1687980000000|2023-06-28 19:20:00|1858.1|1857.8|1858.6|1858.3|1858.7|1858.4|1857.4|1857.1|924
1687980300000|2023-06-28 19:25:00|1858.8|1858.5|1857.3|1857|1859.3|1859|1857|1856.7|1097
1687980600000|2023-06-28 19:30:00|1857|1856.7|1857.4|1857.1|1858.1|1857.8|1857|1856.7|832
1687980900000|2023-06-28 19:35:00|1857.5|1857.2|1857.7|1857.4|1858.1|1857.8|1856.7|1856.4|1102
1687981200000|2023-06-28 19:40:00|1857.8|1857.5|1857.7|1857.4|1858.5|1858.2|1857.5|1857.2|924
1687981500000|2023-06-28 19:45:00|1857.6|1857.3|1859.3|1859|1860|1859.7|1857.2|1856.9|1218
1687981800000|2023-06-28 19:50:00|1858.4|1858.1|1858.4|1858.1|1859.6|1859.3|1857.6|1857.3|2540
1687982100000|2023-06-28 19:55:00|1858.5|1858.2|1860.8|1860.5|1860.8|1860.5|1858|1857.7|9400
1687982400000|2023-06-28 20:00:00|1859.9|1859.6|1860.8|1860.5|1862.5|1862.2|1859.4|1859.1|5072
1687982700000|2023-06-28 20:05:00|1861|1860.7|1861.1|1860.8|1862.2|1861.9|1860.7|1860.4|1077
1687983000000|2023-06-28 20:10:00|1861|1860.7|1861.3|1861|1861.3|1861|1860.4|1860.1|834
1687983300000|2023-06-28 20:15:00|1861.1|1860.8|1861.7|1861.4|1862.2|1861.9|1861|1860.7|432
1687983600000|2023-06-28 20:20:00|1861.8|1861.5|1861.8|1861.5|1862.2|1861.9|1861.7|1861.4|205
1687983900000|2023-06-28 20:25:00|1861.7|1861.4|1861|1860.7|1861.8|1861.5|1861|1860.7|247
1687984200000|2023-06-28 20:30:00|1861.1|1860.8|1861.7|1861.4|1861.8|1861.5|1861.1|1860.8|149
1687984500000|2023-06-28 20:35:00|1861.8|1861.5|1862.4|1862.1|1862.7|1862.4|1861.8|1861.5|242
1687984800000|2023-06-28 20:40:00|1862.5|1862.2|1862|1861.7|1862.6|1862.3|1862|1861.7|191
1687985100000|2023-06-28 20:45:00|1861.9|1861.6|1861.3|1861|1862.1|1861.8|1861.3|1861|171
1687985400000|2023-06-28 20:50:00|1861.4|1861.1|1861.3|1861|1861.4|1861.1|1861|1860.7|88
1687985700000|2023-06-28 20:55:00|1861.4|1861.1|1861|1860.2|1861.7|1861.4|1860.6|1860.2|451
1687986000000|2023-06-28 21:00:00|1861.1|1860.3|1861.3|1860.5|1861.3|1860.5|1861.1|1860.3|2
1687986300000|2023-06-28 21:05:00|1861.2|1860.4|1861.3|1860.5|1861.3|1860.5|1861.2|1860.4|0
1687986600000|2023-06-28 21:10:00|1861.4|1860.6|1861.3|1860.5|1861.4|1860.6|1861.2|1860.4|0
1687986900000|2023-06-28 21:15:00|1861.2|1860.4|1861.3|1860.5|1861.3|1860.5|1861.2|1860.4|0
1687987200000|2023-06-28 21:20:00|1861.2|1860.4|1861.2|1860.4|1861.3|1860.5|1861.2|1860.4|0
1687987500000|2023-06-28 21:25:00|1861.3|1860.5|1861.3|1860.5|1861.3|1860.5|1861.2|1860.4|0
1687987800000|2023-06-28 21:30:00|1861.4|1860.6|1861.4|1860.6|1861.5|1860.7|1861.4|1860.6|0
1687988100000|2023-06-28 21:35:00|1861.3|1860.5|1861.3|1860.5|1861.3|1860.5|1861|1860.2|0
1687988400000|2023-06-28 21:40:00|1861.2|1860.4|1861.4|1860.6|1861.4|1860.6|1861.2|1860.4|0
1687988700000|2023-06-28 21:45:00|1861.3|1860.5|1861.3|1860.5|1861.3|1860.5|1861.3|1860.5|0
1687989000000|2023-06-28 21:50:00|1861.4|1860.6|1861.5|1860.7|1861.5|1860.7|1861.4|1860.6|0
1687989300000|2023-06-28 21:55:00|1861.4|1860.6|1861.4|1860.6|1861.5|1860.7|1861.3|1860.5|0
1687989600000|2023-06-28 22:00:00|1861.5|1861.2|1862.7|1862.4|1863.1|1862.8|1861.3|1861|294
1687989900000|2023-06-28 22:05:00|1862.8|1862.5|1862.1|1861.8|1863|1862.7|1862|1861.7|120
1687990200000|2023-06-28 22:10:00|1862.2|1861.9|1862.2|1861.9|1862.3|1862|1862.1|1861.8|30
1687990500000|2023-06-28 22:15:00|1862.3|1862|1864|1863.7|1864|1863.7|1862.3|1862|167
1687990800000|2023-06-28 22:20:00|1863.8|1863.5|1864.3|1864|1864.3|1864|1863.3|1863|72
1687991100000|2023-06-28 22:25:00|1864.2|1863.9|1865.3|1865|1865.4|1865.1|1864.2|1863.9|141
1687991400000|2023-06-28 22:30:00|1865.4|1865.1|1863.6|1863.3|1865.4|1865.1|1863.5|1863.2|103
1687991700000|2023-06-28 22:35:00|1863.7|1863.4|1863.8|1863.5|1864.4|1864.1|1863.6|1863.3|65
1687992000000|2023-06-28 22:40:00|1863.9|1863.6|1864.4|1864.1|1864.4|1864.1|1863.8|1863.5|37
1687992300000|2023-06-28 22:45:00|1864.3|1864|1863.8|1863.5|1864.3|1864|1863.8|1863.5|24
1687992600000|2023-06-28 22:50:00|1863.9|1863.6|1864.1|1863.8|1864.3|1864|1863.8|1863.5|21
1687992900000|2023-06-28 22:55:00|1864|1863.7|1864.4|1864.1|1864.4|1864.1|1863.9|1863.6|40
1687993200000|2023-06-28 23:00:00|1864.2|1863.9|1864.4|1864.1|1864.6|1864.3|1863.9|1863.6|40
1687993500000|2023-06-28 23:05:00|1864.5|1864.2|1864.8|1864.5|1865.1|1864.8|1864.4|1864.1|45
1687993800000|2023-06-28 23:10:00|1864.9|1864.6|1864.9|1864.6|1865|1864.7|1864.7|1864.4|24
1687994100000|2023-06-28 23:15:00|1864.8|1864.5|1864.8|1864.5|1865.1|1864.8|1864.8|1864.5|18
1687994400000|2023-06-28 23:20:00|1864.9|1864.6|1864.7|1864.4|1864.9|1864.6|1864.3|1864|26
1687994700000|2023-06-28 23:25:00|1864.6|1864.3|1864.6|1864.3|1864.7|1864.4|1864.4|1864.1|51
1687995000000|2023-06-28 23:30:00|1864.5|1864.2|1864.3|1864|1864.6|1864.3|1864.3|1864|11
1687995300000|2023-06-28 23:35:00|1864.2|1863.9|1863.9|1863.6|1864.2|1863.9|1863.7|1863.4|30
1687995600000|2023-06-28 23:40:00|1864|1863.7|1864|1863.7|1864|1863.7|1863.8|1863.5|10
1687995900000|2023-06-28 23:45:00|1864.1|1863.8|1864|1863.7|1864.1|1863.8|1863.7|1863.4|15
1687996200000|2023-06-28 23:50:00|1864.1|1863.8|1864|1863.7|1864.4|1864.1|1863.9|1863.6|51
1687996500000|2023-06-28 23:55:00|1863.9|1863.6|1864.1|1863.8|1864.3|1864|1863.8|1863.5|28
1687996800000|2023-06-29 00:00:00|1864.3|1864|1863.9|1863.6|1864.4|1864.1|1863.6|1863.3|52
1687997100000|2023-06-29 00:05:00|1864|1863.7|1864.4|1864.1|1864.5|1864.2|1863.9|1863.6|17
1687997400000|2023-06-29 00:10:00|1864.5|1864.2|1864.1|1863.8|1865.2|1864.9|1863.8|1863.5|229
1687997700000|2023-06-29 00:15:00|1864|1863.7|1863|1862.7|1864.1|1863.8|1862.9|1862.6|60
1687998000000|2023-06-29 00:20:00|1862.9|1862.6|1863.7|1863.4|1863.9|1863.6|1862.9|1862.6|37
1687998300000|2023-06-29 00:25:00|1863.8|1863.5|1864.2|1863.9|1864.3|1864|1863.6|1863.3|38
1687998600000|2023-06-29 00:30:00|1864.1|1863.8|1863.9|1863.6|1864.1|1863.8|1863.7|1863.4|34
1687998900000|2023-06-29 00:35:00|1863.8|1863.5|1863.4|1863.1|1863.9|1863.6|1863.2|1862.9|16
1687999200000|2023-06-29 00:40:00|1863.5|1863.2|1863.7|1863.4|1863.7|1863.4|1863.2|1862.9|12
1687999500000|2023-06-29 00:45:00|1863.6|1863.3|1863.6|1863.3|1863.8|1863.5|1863.5|1863.2|26
1687999800000|2023-06-29 00:50:00|1863.7|1863.4|1863.7|1863.4|1863.9|1863.6|1863.4|1863.1|38
1688000100000|2023-06-29 00:55:00|1863.8|1863.5|1863.6|1863.3|1864|1863.7|1863.5|1863.2|56
1688000400000|2023-06-29 01:00:00|1863.5|1863.2|1863.6|1863.3|1863.9|1863.6|1863.2|1862.9|35
1688000700000|2023-06-29 01:05:00|1863.7|1863.4|1863.9|1863.6|1863.9|1863.6|1863.5|1863.2|18
1688001000000|2023-06-29 01:10:00|1864|1863.7|1863.7|1863.4|1864.1|1863.8|1863.6|1863.3|32
1688001300000|2023-06-29 01:15:00|1863.6|1863.3|1864.6|1864.3|1864.6|1864.3|1863.6|1863.3|43
1688001600000|2023-06-29 01:20:00|1864.5|1864.2|1864.1|1863.8|1864.5|1864.2|1864.1|1863.8|26
1688001900000|2023-06-29 01:25:00|1864.2|1863.9|1864.5|1864.2|1865.1|1864.8|1864|1863.7|49
1688002200000|2023-06-29 01:30:00|1864.6|1864.3|1864.1|1863.8|1864.6|1864.3|1864.1|1863.8|27
1688002500000|2023-06-29 01:35:00|1864|1863.7|1864|1863.7|1864.5|1864.2|1863.8|1863.5|29
1688002800000|2023-06-29 01:40:00|1863.9|1863.6|1863.5|1863.2|1864.1|1863.8|1863.5|1863.2|31
1688003100000|2023-06-29 01:45:00|1863.6|1863.3|1863.2|1862.9|1863.9|1863.6|1863.2|1862.9|17
1688003400000|2023-06-29 01:50:00|1863.3|1863|1863.5|1863.2|1863.6|1863.3|1863.1|1862.8|25
1688003700000|2023-06-29 01:55:00|1863.4|1863.1|1862.9|1862.6|1863.5|1863.2|1862.8|1862.5|47
1688004000000|2023-06-29 02:00:00|1863|1862.7|1862.1|1861.8|1863.2|1862.9|1861.9|1861.6|59
1688004300000|2023-06-29 02:05:00|1862|1861.7|1861.4|1861.1|1862.3|1862|1861.4|1861.1|91
1688004600000|2023-06-29 02:10:00|1861.3|1861|1861.6|1861.3|1861.7|1861.4|1861.1|1860.8|49
1688004900000|2023-06-29 02:15:00|1861.7|1861.4|1861.7|1861.4|1861.9|1861.6|1861.6|1861.3|21
1688005200000|2023-06-29 02:20:00|1861.8|1861.5|1861.6|1861.3|1861.9|1861.6|1861.5|1861.2|19
1688005500000|2023-06-29 02:25:00|1861.7|1861.4|1861.8|1861.5|1862.1|1861.8|1861.6|1861.3|8
1688005800000|2023-06-29 02:30:00|1861.9|1861.6|1861.8|1861.5|1862.2|1861.9|1861.6|1861.3|21
1688006100000|2023-06-29 02:35:00|1861.7|1861.4|1861.9|1861.6|1861.9|1861.6|1861.6|1861.3|14
1688006400000|2023-06-29 02:40:00|1861.8|1861.5|1862.3|1862|1862.3|1862|1861.8|1861.5|7
1688006700000|2023-06-29 02:45:00|1862.2|1861.9|1861.8|1861.5|1862.3|1862|1861.8|1861.5|8
1688007000000|2023-06-29 02:50:00|1861.9|1861.6|1861.4|1861.1|1862|1861.7|1861.2|1860.9|45
1688007300000|2023-06-29 02:55:00|1861.3|1861|1861|1860.7|1861.4|1861.1|1860.9|1860.6|88
1688007600000|2023-06-29 03:00:00|1861.1|1860.8|1861.1|1860.8|1861.2|1860.9|1860.9|1860.6|35
1688007900000|2023-06-29 03:05:00|1861.2|1860.9|1860.8|1860.5|1861.3|1861|1860.7|1860.4|28
1688008200000|2023-06-29 03:10:00|1860.9|1860.6|1861|1860.7|1861.2|1860.9|1860.8|1860.5|14
1688008500000|2023-06-29 03:15:00|1861.1|1860.8|1861.1|1860.8|1861.3|1861|1860.8|1860.5|21
1688008800000|2023-06-29 03:20:00|1861.2|1860.9|1861.3|1861|1861.3|1861|1861|1860.7|63
1688009100000|2023-06-29 03:25:00|1861.4|1861.1|1861.4|1861.1|1861.6|1861.3|1861.3|1861|28
1688009400000|2023-06-29 03:30:00|1861.3|1861|1860.9|1860.6|1861.5|1861.2|1860.7|1860.4|27
1688009700000|2023-06-29 03:35:00|1861|1860.7|1859.5|1859.2|1861|1860.7|1859.2|1858.9|147
1688010000000|2023-06-29 03:40:00|1859.4|1859.1|1859.8|1859.5|1859.9|1859.6|1859.3|1859|61
1688010300000|2023-06-29 03:45:00|1859.7|1859.4|1859.3|1859|1860|1859.7|1859.2|1858.9|11
1688010600000|2023-06-29 03:50:00|1859.2|1858.9|1859.9|1859.6|1860|1859.7|1859.2|1858.9|24
1688010900000|2023-06-29 03:55:00|1860|1859.7|1860.1|1859.8|1860.2|1859.9|1859.7|1859.4|11
1688011200000|2023-06-29 04:00:00|1860|1859.7|1860.3|1860|1860.7|1860.4|1860|1859.7|53
1688011500000|2023-06-29 04:05:00|1860.4|1860.1|1860.4|1860.1|1860.5|1860.2|1860.2|1859.9|8
1688011800000|2023-06-29 04:10:00|1860.5|1860.2|1860.3|1860|1860.5|1860.2|1860.1|1859.8|9
1688012100000|2023-06-29 04:15:00|1860.2|1859.9|1860.4|1860.1|1860.5|1860.2|1860|1859.7|28
1688012400000|2023-06-29 04:20:00|1860.3|1860|1860.2|1859.9|1860.3|1860|1860.1|1859.8|9
1688012700000|2023-06-29 04:25:00|1860.3|1860|1860.3|1860|1860.4|1860.1|1860.2|1859.9|1
1688013000000|2023-06-29 04:30:00|1860.4|1860.1|1860.2|1859.9|1860.6|1860.3|1860.2|1859.9|13
1688013300000|2023-06-29 04:35:00|1860.3|1860|1860.5|1860.2|1860.5|1860.2|1860.2|1859.9|22
1688013600000|2023-06-29 04:40:00|1860.6|1860.3|1860.2|1859.9|1860.6|1860.3|1860.1|1859.8|22
1688013900000|2023-06-29 04:45:00|1860.1|1859.8|1859.7|1859.4|1860.4|1860.1|1859.6|1859.3|63
1688014200000|2023-06-29 04:50:00|1859.8|1859.5|1859.7|1859.4|1860|1859.7|1859.6|1859.3|57
1688014500000|2023-06-29 04:55:00|1859.8|1859.5|1859.8|1859.5|1860|1859.7|1859.7|1859.4|93
1688014800000|2023-06-29 05:00:00|1859.9|1859.6|1860.2|1859.9|1860.6|1860.3|1859.9|1859.6|46
1688015100000|2023-06-29 05:05:00|1860.3|1860|1860.9|1860.6|1861.1|1860.8|1860.2|1859.9|41
1688015400000|2023-06-29 05:10:00|1861|1860.7|1860|1859.7|1861|1860.7|1859.8|1859.5|48
1688015700000|2023-06-29 05:15:00|1859.9|1859.6|1859.8|1859.5|1860.2|1859.9|1859.6|1859.3|38
1688016000000|2023-06-29 05:20:00|1859.7|1859.4|1859.2|1858.9|1859.7|1859.4|1859.1|1858.8|68
1688016300000|2023-06-29 05:25:00|1859.3|1859|1859.1|1858.8|1859.5|1859.2|1858.8|1858.5|47
1688016600000|2023-06-29 05:30:00|1859|1858.7|1859.2|1858.9|1859.4|1859.1|1858.5|1858.2|47
1688016900000|2023-06-29 05:35:00|1859.1|1858.8|1859.1|1858.8|1859.2|1858.9|1858.8|1858.5|11
1688017200000|2023-06-29 05:40:00|1859|1858.7|1858.2|1857.9|1859.2|1858.9|1858|1857.7|32
1688017500000|2023-06-29 05:45:00|1858.1|1857.8|1858.3|1858|1858.7|1858.4|1858.1|1857.8|43
1688017800000|2023-06-29 05:50:00|1858.2|1857.9|1858.7|1858.4|1859|1858.7|1858.2|1857.9|80
1688018100000|2023-06-29 05:55:00|1858.8|1858.5|1859.3|1859|1859.3|1859|1858.7|1858.4|41
1688018400000|2023-06-29 06:00:00|1859.4|1859.1|1858.3|1858|1859.4|1859.1|1858.2|1857.9|124
1688018700000|2023-06-29 06:05:00|1858.4|1858.1|1859.3|1859|1859.5|1859.2|1858.4|1858.1|65
1688019000000|2023-06-29 06:10:00|1859.4|1859.1|1858.9|1858.6|1859.5|1859.2|1858.8|1858.5|18
1688019300000|2023-06-29 06:15:00|1858.8|1858.5|1858.5|1858.2|1858.9|1858.6|1858.1|1857.8|54
1688019600000|2023-06-29 06:20:00|1858.4|1858.1|1858.7|1858.4|1858.9|1858.6|1858.2|1857.9|33
1688019900000|2023-06-29 06:25:00|1858.8|1858.5|1857.6|1857.3|1858.8|1858.5|1857.6|1857.3|116
1688020200000|2023-06-29 06:30:00|1857.7|1857.4|1858.1|1857.8|1858.4|1858.1|1857.5|1857.2|56
1688020500000|2023-06-29 06:35:00|1858.2|1857.9|1858.6|1858.3|1858.9|1858.6|1858|1857.7|54
1688020800000|2023-06-29 06:40:00|1858.5|1858.2|1858.9|1858.6|1859.4|1859.1|1858.5|1858.2|60
1688021100000|2023-06-29 06:45:00|1858.8|1858.5|1859.3|1859|1859.3|1859|1858.6|1858.3|34
1688021400000|2023-06-29 06:50:00|1859.4|1859.1|1858.5|1858.2|1859.6|1859.3|1858.5|1858.2|96
1688021700000|2023-06-29 06:55:00|1858.4|1858.1|1858.4|1858.1|1859.1|1858.8|1858.3|1858|132
1688022000000|2023-06-29 07:00:00|1858.5|1858.2|1858.8|1858.5|1859.8|1859.5|1858.3|1858|267
1688022300000|2023-06-29 07:05:00|1858.7|1858.4|1859.8|1859.5|1859.8|1859.5|1858.1|1857.8|162
1688022600000|2023-06-29 07:10:00|1859.9|1859.6|1859|1858.7|1860|1859.7|1858.5|1858.2|100
1688022900000|2023-06-29 07:15:00|1858.9|1858.6|1858.4|1858.1|1858.9|1858.6|1858.1|1857.8|76
1688023200000|2023-06-29 07:20:00|1858.5|1858.2|1859.5|1859.2|1859.7|1859.4|1857.9|1857.6|117
1688023500000|2023-06-29 07:25:00|1859.4|1859.1|1857.6|1857.3|1859.4|1859.1|1857.5|1857.2|172
1688023800000|2023-06-29 07:30:00|1857.7|1857.4|1856.5|1856.2|1857.7|1857.4|1856.4|1856.1|316
1688024100000|2023-06-29 07:35:00|1856.6|1856.3|1856.6|1856.3|1857.2|1856.9|1856.3|1856|195
1688024400000|2023-06-29 07:40:00|1856.7|1856.4|1856.9|1856.6|1857.6|1857.3|1856.4|1856.1|113
1688024700000|2023-06-29 07:45:00|1857|1856.7|1857.8|1857.5|1857.9|1857.6|1856.9|1856.6|121
1688025000000|2023-06-29 07:50:00|1857.7|1857.4|1857.5|1857.2|1858.1|1857.8|1857.4|1857.1|86
1688025300000|2023-06-29 07:55:00|1857.6|1857.3|1857.2|1856.9|1858.1|1857.8|1857.2|1856.9|64
1688025600000|2023-06-29 08:00:00|1857.1|1856.8|1858.1|1857.8|1858.3|1858|1856.6|1856.3|230
1688025900000|2023-06-29 08:05:00|1858|1857.7|1857.7|1857.4|1858.2|1857.9|1857.5|1857.2|77
1688026200000|2023-06-29 08:10:00|1857.8|1857.5|1858.3|1858|1858.8|1858.5|1857.6|1857.3|225
1688026500000|2023-06-29 08:15:00|1858.4|1858.1|1859|1858.7|1859.1|1858.8|1858.2|1857.9|124
1688026800000|2023-06-29 08:20:00|1859.1|1858.8|1859.7|1859.4|1860.3|1860|1858.9|1858.6|126
1688027100000|2023-06-29 08:25:00|1859.8|1859.5|1859.3|1859|1859.8|1859.5|1858.5|1858.2|114
1688027400000|2023-06-29 08:30:00|1859.2|1858.9|1859.1|1858.8|1859.7|1859.4|1858.9|1858.6|71
1688027700000|2023-06-29 08:35:00|1859|1858.7|1859.8|1859.5|1859.9|1859.6|1859|1858.7|117
1688028000000|2023-06-29 08:40:00|1859.7|1859.4|1860.4|1860.1|1860.7|1860.4|1859.6|1859.3|90
1688028300000|2023-06-29 08:45:00|1860.5|1860.2|1861|1860.7|1861.6|1861.3|1860.3|1860|233
1688028600000|2023-06-29 08:50:00|1861.1|1860.8|1861.2|1860.9|1861.2|1860.9|1860.4|1860.1|109
1688028900000|2023-06-29 08:55:00|1861.1|1860.8|1861.7|1861.4|1862.2|1861.9|1860.9|1860.6|110
1688029200000|2023-06-29 09:00:00|1861.8|1861.5|1861.6|1861.3|1862|1861.7|1861.3|1861|74
1688029500000|2023-06-29 09:05:00|1861.5|1861.2|1861.5|1861.2|1861.7|1861.4|1861|1860.7|69
1688029800000|2023-06-29 09:10:00|1861.6|1861.3|1861.4|1861.1|1862.3|1862|1861.4|1861.1|88
1688030100000|2023-06-29 09:15:00|1861.5|1861.2|1860.9|1860.6|1861.5|1861.2|1860.6|1860.3|79
1688030400000|2023-06-29 09:20:00|1860.8|1860.5|1860.5|1860.2|1861|1860.7|1860|1859.7|90
1688030700000|2023-06-29 09:25:00|1860.4|1860.1|1861.4|1861.1|1861.5|1861.2|1860.3|1860|47
1688031000000|2023-06-29 09:30:00|1861.3|1861|1861.7|1861.4|1861.9|1861.6|1860.9|1860.6|58
1688031300000|2023-06-29 09:35:00|1861.8|1861.5|1862|1861.7|1862.2|1861.9|1861.4|1861.1|61
1688031600000|2023-06-29 09:40:00|1862.1|1861.8|1862.6|1862.3|1863.2|1862.9|1862.1|1861.8|115
1688031900000|2023-06-29 09:45:00|1862.7|1862.4|1863.6|1863.3|1863.6|1863.3|1862.6|1862.3|61
1688032200000|2023-06-29 09:50:00|1863.5|1863.2|1863.1|1862.8|1863.5|1863.2|1862.8|1862.5|108
1688032500000|2023-06-29 09:55:00|1863.2|1862.9|1863.4|1863.1|1863.7|1863.4|1863.1|1862.8|83
1688032800000|2023-06-29 10:00:00|1863.5|1863.2|1863|1862.7|1863.5|1863.2|1862.6|1862.3|139
1688033100000|2023-06-29 10:05:00|1862.9|1862.6|1863.3|1863|1863.5|1863.2|1862.7|1862.4|81
1688033400000|2023-06-29 10:10:00|1863.2|1862.9|1865.2|1864.9|1865.2|1864.9|1863.1|1862.8|189
1688033700000|2023-06-29 10:15:00|1865.1|1864.8|1864.9|1864.6|1866.1|1865.8|1864.9|1864.6|370
1688034000000|2023-06-29 10:20:00|1865|1864.7|1865.4|1865.1|1865.9|1865.6|1864.8|1864.5|143
1688034300000|2023-06-29 10:25:00|1865.5|1865.2|1865.5|1865.2|1866|1865.7|1865.2|1864.9|116
1688034600000|2023-06-29 10:30:00|1865.6|1865.3|1865.1|1864.8|1865.8|1865.5|1864.9|1864.6|186
1688034900000|2023-06-29 10:35:00|1865|1864.7|1865.1|1864.8|1865.6|1865.3|1865|1864.7|120
1688035200000|2023-06-29 10:40:00|1865|1864.7|1865.8|1865.5|1865.9|1865.6|1865|1864.7|160
1688035500000|2023-06-29 10:45:00|1865.6|1865.3|1865.6|1865.3|1866|1865.7|1865.5|1865.2|113
1688035800000|2023-06-29 10:50:00|1865.7|1865.4|1864.9|1864.6|1865.9|1865.6|1864.7|1864.4|201
1688036100000|2023-06-29 10:55:00|1864.8|1864.5|1865.2|1864.9|1865.5|1865.2|1864.8|1864.5|162
1688036400000|2023-06-29 11:00:00|1865|1864.7|1864.9|1864.6|1865.7|1865.4|1864.8|1864.5|206
1688036700000|2023-06-29 11:05:00|1864.8|1864.5|1865|1864.7|1865.7|1865.4|1864.7|1864.4|242
1688037000000|2023-06-29 11:10:00|1864.9|1864.6|1865.1|1864.8|1865.5|1865.2|1864.8|1864.5|204
1688037300000|2023-06-29 11:15:00|1865|1864.7|1864.7|1864.4|1865.3|1865|1864.6|1864.3|179
1688037600000|2023-06-29 11:20:00|1864.8|1864.5|1865.2|1864.9|1865.5|1865.2|1864.8|1864.5|153
1688037900000|2023-06-29 11:25:00|1865.3|1865|1866.3|1866|1866.4|1866.1|1864.9|1864.6|227
1688038200000|2023-06-29 11:30:00|1866.4|1866.1|1866.4|1866.1|1866.8|1866.5|1866.1|1865.8|331
1688038500000|2023-06-29 11:35:00|1866.5|1866.2|1865.2|1864.9|1866.5|1866.2|1864.7|1864.4|282
1688038800000|2023-06-29 11:40:00|1865.3|1865|1865|1864.7|1865.7|1865.4|1864.7|1864.4|163
1688039100000|2023-06-29 11:45:00|1864.9|1864.6|1865.6|1865.3|1865.7|1865.4|1864.4|1864.1|179
1688039400000|2023-06-29 11:50:00|1865.5|1865.2|1865.5|1865.2|1865.8|1865.5|1865.2|1864.9|348
1688039700000|2023-06-29 11:55:00|1865.6|1865.3|1866.6|1866.3|1866.6|1866.3|1865.6|1865.3|222
1688040000000|2023-06-29 12:00:00|1866.5|1866.2|1866.8|1866.5|1867.6|1867.3|1865.7|1865.4|579
1688040300000|2023-06-29 12:05:00|1866.7|1866.4|1865.3|1865|1866.8|1866.5|1865.2|1864.9|179
1688040600000|2023-06-29 12:10:00|1865.4|1865.1|1864.4|1864.1|1865.6|1865.3|1864.2|1863.9|219
1688040900000|2023-06-29 12:15:00|1864.5|1864.2|1864.7|1864.4|1865.2|1864.9|1864.1|1863.8|220
1688041200000|2023-06-29 12:20:00|1864.8|1864.5|1865.9|1865.6|1866|1865.7|1864.3|1864|181
1688041500000|2023-06-29 12:25:00|1865.8|1865.5|1865.9|1865.6|1866|1865.7|1865.1|1864.8|202
1688041800000|2023-06-29 12:30:00|1865.1|1864.8|1869.5|1869.2|1870.6|1870.3|1864.9|1864.6|1693
1688042100000|2023-06-29 12:35:00|1869.3|1869|1868.7|1868.4|1869.3|1869|1866.6|1866.3|1154
1688042400000|2023-06-29 12:40:00|1868.4|1868.1|1868.4|1868.1|1869.5|1869.2|1867.9|1867.6|729
1688042700000|2023-06-29 12:45:00|1868.3|1868|1870.7|1870.4|1871.7|1871.4|1868.1|1867.8|1956
1688043000000|2023-06-29 12:50:00|1870.8|1870.5|1868.5|1868.2|1871|1870.7|1868.1|1867.8|1363
1688043300000|2023-06-29 12:55:00|1868.6|1868.3|1870.4|1870.1|1870.4|1870.1|1868.3|1868|1269
1688043600000|2023-06-29 13:00:00|1870.5|1870.2|1869.8|1869.5|1870.6|1870.3|1867.4|1867.1|2116
1688043900000|2023-06-29 13:05:00|1869.9|1869.6|1870.3|1870|1871.9|1871.6|1869.1|1868.8|1104
1688044200000|2023-06-29 13:10:00|1870.5|1870.2|1867.6|1867.3|1870.8|1870.5|1866.8|1866.5|1532
1688044500000|2023-06-29 13:15:00|1867.7|1867.4|1866.1|1865.8|1867.9|1867.6|1866|1865.7|785
1688044800000|2023-06-29 13:20:00|1866.2|1865.9|1862.3|1862|1866.2|1865.9|1862.2|1861.9|1510
1688045100000|2023-06-29 13:25:00|1862.2|1861.9|1861.7|1861.4|1862.7|1862.4|1859.8|1859.5|2381
1688045400000|2023-06-29 13:30:00|1861.8|1861.5|1864.7|1864.4|1864.7|1864.4|1860.1|1859.8|7303
1688045700000|2023-06-29 13:35:00|1864.5|1864.2|1873.7|1873.4|1873.7|1873.4|1864.2|1863.9|7629
1688046000000|2023-06-29 13:40:00|1874|1873.7|1872.5|1872.2|1877.8|1877.5|1872.4|1872.1|6880
1688046300000|2023-06-29 13:45:00|1872.7|1872.4|1876.3|1876|1877.6|1877.3|1872.3|1872|4528
1688046600000|2023-06-29 13:50:00|1876.4|1876.1|1881.5|1881.2|1881.6|1881.3|1876.3|1876|4746
1688046900000|2023-06-29 13:55:00|1881.8|1881.5|1882.4|1882.1|1884.5|1884.2|1880.7|1880.4|5424
1688047200000|2023-06-29 14:00:00|1882.5|1882.2|1884.2|1883.9|1884.3|1884|1882|1881.7|4265
1688047500000|2023-06-29 14:05:00|1884.4|1884.1|1884.2|1883.9|1887.1|1886.8|1881.3|1881|6409
1688047800000|2023-06-29 14:10:00|1883.9|1883.6|1885.3|1885|1885.3|1885|1880|1879.7|3165
1688048100000|2023-06-29 14:15:00|1885.2|1884.9|1884.8|1884.5|1886.4|1886.1|1883.1|1882.8|3028
1688048400000|2023-06-29 14:20:00|1884.7|1884.4|1880.9|1880.6|1886.3|1886|1880.7|1880.4|2822
1688048700000|2023-06-29 14:25:00|1880.8|1880.5|1885.6|1885.3|1885.6|1885.3|1880.5|1880.2|2673
1688049000000|2023-06-29 14:30:00|1885.7|1885.4|1885.4|1885.1|1886.1|1885.8|1883.4|1883.1|2299
1688049300000|2023-06-29 14:35:00|1885.3|1885|1881.6|1881.3|1885.9|1885.6|1881|1880.7|1840
1688049600000|2023-06-29 14:40:00|1881.5|1881.2|1884.6|1884.3|1885|1884.7|1880.7|1880.4|2797
1688049900000|2023-06-29 14:45:00|1884.4|1884.1|1881.9|1881.6|1885.7|1885.4|1879|1878.7|2733
1688050200000|2023-06-29 14:50:00|1882|1881.7|1878.4|1878.1|1882.2|1881.9|1877.5|1877.2|1386
1688050500000|2023-06-29 14:55:00|1878.2|1877.9|1878.4|1878.1|1880.5|1880.2|1878.1|1877.8|1592
1688050800000|2023-06-29 15:00:00|1878.5|1878.2|1880.4|1880.1|1880.5|1880.2|1877.3|1877|2713
1688051100000|2023-06-29 15:05:00|1880.3|1880|1879.8|1879.5|1880.9|1880.6|1879.6|1879.3|1786
1688051400000|2023-06-29 15:10:00|1879.9|1879.6|1882.4|1882.1|1882.4|1882.1|1879.4|1879.1|2555
1688051700000|2023-06-29 15:15:00|1882.3|1882|1880.8|1880.5|1884.2|1883.9|1880.2|1879.9|2559
1688052000000|2023-06-29 15:20:00|1880.5|1880.2|1878.2|1877.9|1880.9|1880.6|1878|1877.7|1609
1688052300000|2023-06-29 15:25:00|1878.3|1878|1879.8|1879.5|1881|1880.7|1877.9|1877.6|1574
1688052600000|2023-06-29 15:30:00|1879.6|1879.3|1879|1878.7|1881.9|1881.6|1879|1878.7|2045
1688052900000|2023-06-29 15:35:00|1879.1|1878.8|1879.7|1879.4|1880.2|1879.9|1877.6|1877.3|1759
1688053200000|2023-06-29 15:40:00|1879.6|1879.3|1879.3|1879|1881.1|1880.8|1878.8|1878.5|2187
1688053500000|2023-06-29 15:45:00|1879.4|1879.1|1878.5|1878.2|1879.8|1879.5|1878|1877.7|1603
1688053800000|2023-06-29 15:50:00|1878.6|1878.3|1879|1878.7|1879.6|1879.3|1878.1|1877.8|1041
1688054100000|2023-06-29 15:55:00|1879.1|1878.8|1876.1|1875.8|1879.3|1879|1874.7|1874.4|2505
1688054400000|2023-06-29 16:00:00|1876.3|1876|1877.1|1876.8|1878.3|1878|1876.2|1875.9|1287
1688054700000|2023-06-29 16:05:00|1877.2|1876.9|1878|1877.7|1878.2|1877.9|1876.2|1875.9|1049
1688055000000|2023-06-29 16:10:00|1878.1|1877.8|1879|1878.7|1879.1|1878.8|1877.7|1877.4|1101
1688055300000|2023-06-29 16:15:00|1879.1|1878.8|1880.9|1880.6|1881.2|1880.9|1878.5|1878.2|1009
1688055600000|2023-06-29 16:20:00|1881|1880.7|1882.9|1882.6|1884|1883.7|1881|1880.7|1743
1688055900000|2023-06-29 16:25:00|1883|1882.7|1882.2|1881.9|1883.1|1882.8|1881.9|1881.6|981
1688056200000|2023-06-29 16:30:00|1882.3|1882|1883.3|1883|1883.8|1883.5|1881.7|1881.4|735
1688056500000|2023-06-29 16:35:00|1883.2|1882.9|1884.8|1884.5|1885.6|1885.3|1883.2|1882.9|1087
1688056800000|2023-06-29 16:40:00|1884.9|1884.6|1884.1|1883.8|1885.1|1884.8|1883.3|1883|798
1688057100000|2023-06-29 16:45:00|1884.2|1883.9|1885|1884.7|1885.5|1885.2|1883.6|1883.3|1258
1688057400000|2023-06-29 16:50:00|1885.1|1884.8|1884.2|1883.9|1885.4|1885.1|1884.2|1883.9|722
1688057700000|2023-06-29 16:55:00|1884.1|1883.8|1882.9|1882.6|1884.7|1884.4|1881.5|1881.2|1058
1688058000000|2023-06-29 17:00:00|1882.8|1882.5|1880.7|1880.4|1883.3|1883|1880.7|1880.4|823
1688058300000|2023-06-29 17:05:00|1880.6|1880.3|1881.1|1880.8|1881.2|1880.9|1877.8|1877.5|1869
1688058600000|2023-06-29 17:10:00|1881|1880.7|1881.3|1881|1881.4|1881.1|1879.8|1879.5|969
1688058900000|2023-06-29 17:15:00|1881.4|1881.1|1883.5|1883.2|1883.6|1883.3|1881.3|1881|723
1688059200000|2023-06-29 17:20:00|1883.6|1883.3|1883.8|1883.5|1884.3|1884|1883.1|1882.8|649
1688059500000|2023-06-29 17:25:00|1883.7|1883.4|1884.8|1884.5|1884.9|1884.6|1883.3|1883|683
1688059800000|2023-06-29 17:30:00|1884.9|1884.6|1885.1|1884.8|1885.5|1885.2|1884.3|1884|1172
1688060100000|2023-06-29 17:35:00|1885.2|1884.9|1886.2|1885.9|1886.3|1886|1884.5|1884.2|1069
1688060400000|2023-06-29 17:40:00|1886.3|1886|1885.2|1884.9|1886.5|1886.2|1884.5|1884.2|1401
1688060700000|2023-06-29 17:45:00|1885.3|1885|1884.9|1884.6|1885.5|1885.2|1884.6|1884.3|703
1688061000000|2023-06-29 17:50:00|1884.8|1884.5|1883.4|1883.1|1884.9|1884.6|1883|1882.7|617
1688061300000|2023-06-29 17:55:00|1883.5|1883.2|1881.3|1881|1883.9|1883.6|1880.7|1880.4|1756
1688061600000|2023-06-29 18:00:00|1881.4|1881.1|1878.4|1878.1|1881.4|1881.1|1877.9|1877.6|2017
1688061900000|2023-06-29 18:05:00|1878.5|1878.2|1877.7|1877.4|1878.8|1878.5|1876|1875.7|2227
1688062200000|2023-06-29 18:10:00|1877.6|1877.3|1878.8|1878.5|1879|1878.7|1876.8|1876.5|1080
1688062500000|2023-06-29 18:15:00|1878.7|1878.4|1879.7|1879.4|1879.9|1879.6|1878|1877.7|988
1688062800000|2023-06-29 18:20:00|1879.8|1879.5|1881.5|1881.2|1882.2|1881.9|1879.6|1879.3|806
1688063100000|2023-06-29 18:25:00|1881.6|1881.3|1881.8|1881.5|1882.1|1881.8|1880.8|1880.5|706
1688063400000|2023-06-29 18:30:00|1881.9|1881.6|1881.1|1880.8|1882|1881.7|1880.9|1880.6|401
1688063700000|2023-06-29 18:35:00|1881.2|1880.9|1881.8|1881.5|1883|1882.7|1881.2|1880.9|740
1688064000000|2023-06-29 18:40:00|1881.6|1881.3|1880.8|1880.5|1881.7|1881.4|1878.9|1878.6|1073
1688064300000|2023-06-29 18:45:00|1880.7|1880.4|1880.8|1880.5|1881.4|1881.1|1880.6|1880.3|747
1688064600000|2023-06-29 18:50:00|1880.7|1880.4|1880.5|1880.2|1880.9|1880.6|1879.9|1879.6|582
1688064900000|2023-06-29 18:55:00|1880.6|1880.3|1881.2|1880.9|1881.2|1880.9|1880.2|1879.9|668
1688065200000|2023-06-29 19:00:00|1881.4|1881.1|1881.7|1881.4|1882|1881.7|1881.1|1880.8|948
1688065500000|2023-06-29 19:05:00|1881.6|1881.3|1882|1881.7|1882.3|1882|1881.3|1881|708
1688065800000|2023-06-29 19:10:00|1882.1|1881.8|1881.7|1881.4|1882.3|1882|1881.1|1880.8|912
1688066100000|2023-06-29 19:15:00|1881.8|1881.5|1880|1879.7|1882.5|1882.2|1879.9|1879.6|960
1688066400000|2023-06-29 19:20:00|1880.1|1879.8|1880.4|1880.1|1880.7|1880.4|1879.6|1879.3|1349
1688066700000|2023-06-29 19:25:00|1880.3|1880|1881.8|1881.5|1882|1881.7|1880.3|1880|1045
1688067000000|2023-06-29 19:30:00|1881.7|1881.4|1881.9|1881.6|1883.1|1882.8|1881.5|1881.2|1259
1688067300000|2023-06-29 19:35:00|1882|1881.7|1881.3|1881|1882.2|1881.9|1881.1|1880.8|1343
1688067600000|2023-06-29 19:40:00|1881.2|1880.9|1881.1|1880.8|1881.9|1881.6|1880.8|1880.5|1377
1688067900000|2023-06-29 19:45:00|1881.2|1880.9|1881.8|1881.5|1882.2|1881.9|1880.6|1880.3|1501
1688068200000|2023-06-29 19:50:00|1881.6|1881.3|1881.9|1881.6|1883.6|1883.3|1881.2|1880.9|3078
1688068500000|2023-06-29 19:55:00|1881.6|1881.3|1883.1|1882.8|1883.3|1883|1881|1880.7|11537
1688068800000|2023-06-29 20:00:00|1883|1882.7|1883.2|1882.9|1884.1|1883.8|1882.6|1882.3|4552
1688069100000|2023-06-29 20:05:00|1883.1|1882.8|1882.7|1882.4|1883.2|1882.9|1882.1|1881.8|670
1688069400000|2023-06-29 20:10:00|1882.8|1882.5|1882.1|1881.8|1883.2|1882.9|1882|1881.7|821
1688069700000|2023-06-29 20:15:00|1882|1881.7|1882.4|1882.1|1882.5|1882.2|1881.7|1881.4|693
1688070000000|2023-06-29 20:20:00|1882.3|1882|1882.9|1882.6|1883.1|1882.8|1882.1|1881.8|127
1688070300000|2023-06-29 20:25:00|1883|1882.7|1882.6|1882.3|1883.1|1882.8|1882.5|1882.2|138
1688070600000|2023-06-29 20:30:00|1882.7|1882.4|1883.3|1883|1883.3|1883|1882.4|1882.1|131
1688070900000|2023-06-29 20:35:00|1883.4|1883.1|1883.4|1883.1|1883.5|1883.2|1882.9|1882.6|84
1688071200000|2023-06-29 20:40:00|1883.5|1883.2|1883.2|1882.9|1883.6|1883.3|1882.9|1882.6|187
1688071500000|2023-06-29 20:45:00|1883.1|1882.8|1882.4|1882.1|1883.2|1882.9|1882.3|1882|290
1688071800000|2023-06-29 20:50:00|1882.3|1882|1882.5|1882.2|1882.6|1882.3|1882.3|1882|52
1688072100000|2023-06-29 20:55:00|1882.4|1882.1|1882.3|1881.5|1882.7|1882.4|1881.7|1881.4|241
1688072400000|2023-06-29 21:00:00|1882.4|1881.6|1882.5|1881.7|1882.7|1881.9|1882.3|1881.5|6
1688072700000|2023-06-29 21:05:00|1882.6|1881.8|1882.6|1881.8|1882.6|1881.8|1882.5|1881.7|0
1688073000000|2023-06-29 21:10:00|1882.5|1881.7|1882.6|1881.8|1882.6|1881.8|1882.4|1881.6|0
1688073300000|2023-06-29 21:15:00|1882.5|1881.7|1882.6|1881.8|1882.6|1881.8|1882.5|1881.7|0
1688073600000|2023-06-29 21:20:00|1882.5|1881.7|1882.5|1881.7|1882.6|1881.8|1882.5|1881.7|0
1688074200000|2023-06-29 21:30:00|1882.6|1881.8|1882.5|1881.7|1882.6|1881.8|1882.5|1881.7|0
1688074800000|2023-06-29 21:40:00|1882.4|1881.6|1882.4|1881.6|1882.5|1881.7|1882.3|1881.5|0
1688075100000|2023-06-29 21:45:00|1882.5|1881.7|1882.4|1881.6|1882.5|1881.7|1882.4|1881.6|0
1688075400000|2023-06-29 21:50:00|1882.5|1881.7|1882.4|1881.6|1882.5|1881.7|1882.4|1881.6|0
1688075700000|2023-06-29 21:55:00|1882.5|1881.7|1882.4|1881.6|1882.5|1881.7|1882.4|1881.6|0
1688076000000|2023-06-29 22:00:00|1882.3|1882|1882|1881.7|1882.3|1882|1881.4|1881.1|112
1688076300000|2023-06-29 22:05:00|1881.9|1881.6|1882.2|1881.9|1882.2|1881.9|1881.8|1881.5|69
1688076600000|2023-06-29 22:10:00|1882.3|1882|1881.8|1881.5|1882.3|1882|1881.7|1881.4|59
1688076900000|2023-06-29 22:15:00|1881.7|1881.4|1882.4|1882.1|1882.4|1882.1|1881.6|1881.3|37
1688077200000|2023-06-29 22:20:00|1882.5|1882.2|1882.7|1882.4|1882.8|1882.5|1882.5|1882.2|11
1688077500000|2023-06-29 22:25:00|1882.8|1882.5|1883|1882.7|1883|1882.7|1882.8|1882.5|19
1688077800000|2023-06-29 22:30:00|1882.9|1882.6|1882.7|1882.4|1883.1|1882.8|1882.7|1882.4|27
1688078100000|2023-06-29 22:35:00|1882.6|1882.3|1882.8|1882.5|1882.9|1882.6|1882.6|1882.3|23
1688078400000|2023-06-29 22:40:00|1882.9|1882.6|1883|1882.7|1883.1|1882.8|1882.9|1882.6|19
1688078700000|2023-06-29 22:45:00|1883.1|1882.8|1883.2|1882.9|1883.3|1883|1883|1882.7|25
1688079000000|2023-06-29 22:50:00|1883.1|1882.8|1883.2|1882.9|1883.2|1882.9|1882.9|1882.6|13
1688079300000|2023-06-29 22:55:00|1883.3|1883|1883.3|1883|1883.4|1883.1|1883.3|1883|23
1688079600000|2023-06-29 23:00:00|1883.2|1882.9|1883.7|1883.4|1883.7|1883.4|1883.1|1882.8|34
1688079900000|2023-06-29 23:05:00|1883.8|1883.5|1883.9|1883.6|1883.9|1883.6|1883.7|1883.4|31
1688080200000|2023-06-29 23:10:00|1883.8|1883.5|1883.4|1883.1|1883.8|1883.5|1883.4|1883.1|23
1688080500000|2023-06-29 23:15:00|1883.3|1883|1883.6|1883.3|1883.7|1883.4|1883|1882.7|36
1688080800000|2023-06-29 23:20:00|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.1|1882.8|12
1688081100000|2023-06-29 23:25:00|1883.4|1883.1|1883.4|1883.1|1883.7|1883.4|1883.4|1883.1|19
1688081400000|2023-06-29 23:30:00|1883.3|1883|1883.7|1883.4|1884.2|1883.9|1883.2|1882.9|58
1688081700000|2023-06-29 23:35:00|1883.6|1883.3|1883.1|1882.8|1883.8|1883.5|1883|1882.7|36
1688082000000|2023-06-29 23:40:00|1883.2|1882.9|1883.3|1883|1883.3|1883|1883.1|1882.8|26
1688082300000|2023-06-29 23:45:00|1883.2|1882.9|1883|1882.7|1883.3|1883|1882.7|1882.4|51
1688082600000|2023-06-29 23:50:00|1882.9|1882.6|1883.4|1883.1|1883.5|1883.2|1882.8|1882.5|18
1688082900000|2023-06-29 23:55:00|1883.3|1883|1883.5|1883.2|1883.6|1883.3|1883.3|1883|12
1688083200000|2023-06-30 00:00:00|1883.6|1883.3|1882.6|1882.3|1883.9|1883.6|1882|1881.7|97
1688083500000|2023-06-30 00:05:00|1882.7|1882.4|1882.3|1882|1882.9|1882.6|1882.1|1881.8|22
1688083800000|2023-06-30 00:10:00|1882.2|1881.9|1881.4|1881.1|1882.3|1882|1881.3|1881|52
1688084100000|2023-06-30 00:15:00|1881.5|1881.2|1882.1|1881.8|1882.5|1882.2|1881.4|1881.1|64
1688084400000|2023-06-30 00:20:00|1882.2|1881.9|1882.5|1882.2|1882.6|1882.3|1882.2|1881.9|21
1688084700000|2023-06-30 00:25:00|1882.6|1882.3|1882.5|1882.2|1882.8|1882.5|1882.4|1882.1|24
1688085000000|2023-06-30 00:30:00|1882.4|1882.1|1882.5|1882.2|1882.7|1882.4|1882.2|1881.9|47
1688085300000|2023-06-30 00:35:00|1882.4|1882.1|1882.5|1882.2|1882.5|1882.2|1881.8|1881.5|25
1688085600000|2023-06-30 00:40:00|1882.4|1882.1|1882.6|1882.3|1883|1882.7|1882.4|1882.1|43
1688085900000|2023-06-30 00:45:00|1882.5|1882.2|1882.5|1882.2|1882.8|1882.5|1882.4|1882.1|40
1688086200000|2023-06-30 00:50:00|1882.4|1882.1|1882|1881.7|1882.6|1882.3|1881.7|1881.4|34
1688086500000|2023-06-30 00:55:00|1882.1|1881.8|1882.8|1882.5|1882.9|1882.6|1882.1|1881.8|31
1688086800000|2023-06-30 01:00:00|1882.9|1882.6|1883.8|1883.5|1884|1883.7|1882.8|1882.5|79
1688087100000|2023-06-30 01:05:00|1883.7|1883.4|1883.9|1883.6|1883.9|1883.6|1883.3|1883|43
1688087400000|2023-06-30 01:10:00|1883.8|1883.5|1884.1|1883.8|1884.1|1883.8|1883.6|1883.3|53
1688087700000|2023-06-30 01:15:00|1884|1883.7|1884.8|1884.5|1885|1884.7|1883.9|1883.6|92
1688088000000|2023-06-30 01:20:00|1885|1884.7|1884.9|1884.6|1885|1884.7|1884.4|1884.1|26
1688088300000|2023-06-30 01:25:00|1885|1884.7|1884.8|1884.5|1885.2|1884.9|1884.6|1884.3|18
1688088600000|2023-06-30 01:30:00|1884.7|1884.4|1884.2|1883.9|1885|1884.7|1883.7|1883.4|46
1688088900000|2023-06-30 01:35:00|1884.1|1883.8|1884.8|1884.5|1885|1884.7|1884|1883.7|44
1688089200000|2023-06-30 01:40:00|1884.7|1884.4|1884.4|1884.1|1885.2|1884.9|1884.4|1884.1|58
1688089500000|2023-06-30 01:45:00|1884.3|1884|1884.5|1884.2|1884.7|1884.4|1884.1|1883.8|26
1688089800000|2023-06-30 01:50:00|1884.6|1884.3|1884.6|1884.3|1884.7|1884.4|1884.4|1884.1|27
1688090100000|2023-06-30 01:55:00|1884.5|1884.2|1884.8|1884.5|1885|1884.7|1884.4|1884.1|23
1688090400000|2023-06-30 02:00:00|1884.9|1884.6|1885.7|1885.4|1885.8|1885.5|1884.8|1884.5|44
1688090700000|2023-06-30 02:05:00|1885.8|1885.5|1885.6|1885.3|1886.2|1885.9|1885.4|1885.1|59
1688091000000|2023-06-30 02:10:00|1885.5|1885.2|1885.4|1885.1|1885.6|1885.3|1885.3|1885|13
1688091300000|2023-06-30 02:15:00|1885.5|1885.2|1885.2|1884.9|1885.6|1885.3|1885.2|1884.9|18
1688091600000|2023-06-30 02:20:00|1885.1|1884.8|1885.2|1884.9|1885.3|1885|1884.9|1884.6|22
1688091900000|2023-06-30 02:25:00|1885.3|1885|1885|1884.7|1885.3|1885|1884.9|1884.6|24
1688092200000|2023-06-30 02:30:00|1885.2|1884.9|1885.4|1885.1|1885.6|1885.3|1885.1|1884.8|18
1688092500000|2023-06-30 02:35:00|1885.3|1885|1885.1|1884.8|1885.3|1885|1885|1884.7|16
1688092800000|2023-06-30 02:40:00|1885|1884.7|1885.1|1884.8|1885.2|1884.9|1884.9|1884.6|15
1688093100000|2023-06-30 02:45:00|1885.2|1884.9|1884.6|1884.3|1885.2|1884.9|1884.4|1884.1|17
1688093400000|2023-06-30 02:50:00|1884.5|1884.2|1884.5|1884.2|1884.7|1884.4|1884.5|1884.2|14
1688093700000|2023-06-30 02:55:00|1884.6|1884.3|1884.6|1884.3|1885|1884.7|1884.5|1884.2|17
1688094000000|2023-06-30 03:00:00|1884.5|1884.2|1884.7|1884.4|1884.8|1884.5|1884.4|1884.1|12
1688094300000|2023-06-30 03:05:00|1884.8|1884.5|1884.6|1884.3|1885|1884.7|1884.4|1884.1|19
1688094600000|2023-06-30 03:10:00|1884.5|1884.2|1884.7|1884.4|1884.7|1884.4|1884.1|1883.8|38
1688094900000|2023-06-30 03:15:00|1884.6|1884.3|1884.7|1884.4|1884.7|1884.4|1884.3|1884|14
1688095200000|2023-06-30 03:20:00|1884.6|1884.3|1884.4|1884.1|1884.8|1884.5|1884.3|1884|13
1688095500000|2023-06-30 03:25:00|1884.5|1884.2|1884.5|1884.2|1884.6|1884.3|1884.3|1884|9
1688095800000|2023-06-30 03:30:00|1884.4|1884.1|1883.3|1883|1884.6|1884.3|1883.1|1882.8|70
1688096100000|2023-06-30 03:35:00|1883.4|1883.1|1883.2|1882.9|1883.5|1883.2|1882.9|1882.6|85
1688096400000|2023-06-30 03:40:00|1883.1|1882.8|1883.3|1883|1883.5|1883.2|1882.9|1882.6|25
1688096700000|2023-06-30 03:45:00|1883.2|1882.9|1883.5|1883.2|1883.6|1883.3|1883|1882.7|15
1688097000000|2023-06-30 03:50:00|1883.6|1883.3|1883.7|1883.4|1883.9|1883.6|1883.4|1883.1|27
1688097300000|2023-06-30 03:55:00|1883.6|1883.3|1883.5|1883.2|1883.7|1883.4|1883.3|1883|20
1688097600000|2023-06-30 04:00:00|1883.4|1883.1|1883.4|1883.1|1883.5|1883.2|1883.3|1883|9
1688097900000|2023-06-30 04:05:00|1883.3|1883|1883.1|1882.8|1883.5|1883.2|1882.8|1882.5|26
1688098200000|2023-06-30 04:10:00|1883.2|1882.9|1883.3|1883|1883.3|1883|1883.1|1882.8|12
1688098500000|2023-06-30 04:15:00|1883.4|1883.1|1883.3|1883|1883.7|1883.4|1883.3|1883|15
1688098800000|2023-06-30 04:20:00|1883.2|1882.9|1883.1|1882.8|1883.4|1883.1|1883|1882.7|19
1688099100000|2023-06-30 04:25:00|1883|1882.7|1883.4|1883.1|1883.4|1883.1|1883|1882.7|10
1688099400000|2023-06-30 04:30:00|1883.3|1883|1883.6|1883.3|1883.6|1883.3|1883.3|1883|19
1688099700000|2023-06-30 04:35:00|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.3|1883|16
1688100000000|2023-06-30 04:40:00|1883.6|1883.3|1883.4|1883.1|1883.6|1883.3|1883.2|1882.9|35
1688100300000|2023-06-30 04:45:00|1883.5|1883.2|1883.5|1883.2|1883.6|1883.3|1883.3|1883|31
1688100600000|2023-06-30 04:50:00|1883.4|1883.1|1883.5|1883.2|1883.6|1883.3|1883.3|1883|15
1688100900000|2023-06-30 04:55:00|1883.6|1883.3|1883.5|1883.2|1883.7|1883.4|1883.4|1883.1|62
1688101200000|2023-06-30 05:00:00|1883.6|1883.3|1884|1883.7|1884.1|1883.8|1883.6|1883.3|33
1688101500000|2023-06-30 05:05:00|1884.1|1883.8|1883.5|1883.2|1884.4|1884.1|1883.5|1883.2|92
1688101800000|2023-06-30 05:10:00|1883.6|1883.3|1883.8|1883.5|1883.9|1883.6|1883.4|1883.1|48
1688102100000|2023-06-30 05:15:00|1883.9|1883.6|1884.2|1883.9|1884.3|1884|1883.8|1883.5|30
1688102400000|2023-06-30 05:20:00|1884.3|1884|1884.5|1884.2|1884.6|1884.3|1884|1883.7|60
1688102700000|2023-06-30 05:25:00|1884.6|1884.3|1884.6|1884.3|1884.8|1884.5|1884.3|1884|106
1688103000000|2023-06-30 05:30:00|1884.5|1884.2|1885.2|1884.9|1885.7|1885.4|1884.5|1884.2|124
1688103300000|2023-06-30 05:35:00|1885.1|1884.8|1884.7|1884.4|1885.3|1885|1884.3|1884|66
1688103600000|2023-06-30 05:40:00|1884.6|1884.3|1884.5|1884.2|1884.6|1884.3|1884.2|1883.9|82
1688103900000|2023-06-30 05:45:00|1884.6|1884.3|1884.4|1884.1|1884.7|1884.4|1884.3|1884|47
1688104200000|2023-06-30 05:50:00|1884.3|1884|1884.4|1884.1|1884.5|1884.2|1884.1|1883.8|16
1688104500000|2023-06-30 05:55:00|1884.5|1884.2|1884.7|1884.4|1884.7|1884.4|1884.2|1883.9|65
1688104800000|2023-06-30 06:00:00|1884.6|1884.3|1884.5|1884.2|1884.8|1884.5|1884.1|1883.8|105
1688105100000|2023-06-30 06:05:00|1884.4|1884.1|1883.9|1883.6|1884.5|1884.2|1883.7|1883.4|37
1688105400000|2023-06-30 06:10:00|1883.8|1883.5|1884.1|1883.8|1884.2|1883.9|1883.1|1882.8|44
1688105700000|2023-06-30 06:15:00|1884.2|1883.9|1883.4|1883.1|1884.3|1884|1883.1|1882.8|54
1688106000000|2023-06-30 06:20:00|1883.5|1883.2|1882.9|1882.6|1883.5|1883.2|1882.7|1882.4|25
1688106300000|2023-06-30 06:25:00|1883|1882.7|1882.9|1882.6|1883.2|1882.9|1882.8|1882.5|34
1688106600000|2023-06-30 06:30:00|1882.8|1882.5|1883|1882.7|1883.3|1883|1882.8|1882.5|48
1688106900000|2023-06-30 06:35:00|1883.1|1882.8|1883.3|1883|1883.6|1883.3|1883|1882.7|27
1688107200000|2023-06-30 06:40:00|1883.2|1882.9|1883|1882.7|1883.5|1883.2|1882.9|1882.6|45
1688107500000|2023-06-30 06:45:00|1883.1|1882.8|1883.2|1882.9|1883.5|1883.2|1882.9|1882.6|49
1688107800000|2023-06-30 06:50:00|1883.1|1882.8|1882.9|1882.6|1883.3|1883|1882.7|1882.4|67
1688108100000|2023-06-30 06:55:00|1882.7|1882.4|1882.4|1882.1|1883.3|1883|1882.4|1882.1|65
1688108400000|2023-06-30 07:00:00|1882.1|1881.8|1881.9|1881.6|1882.7|1882.4|1881.5|1881.2|372
1688108700000|2023-06-30 07:05:00|1881.8|1881.5|1881.8|1881.5|1882.8|1882.5|1881.6|1881.3|200
1688109000000|2023-06-30 07:10:00|1881.9|1881.6|1881.7|1881.4|1881.9|1881.6|1880.6|1880.3|254
1688109300000|2023-06-30 07:15:00|1881.9|1881.6|1882.2|1881.9|1882.4|1882.1|1880.7|1880.4|172
1688109600000|2023-06-30 07:20:00|1882.3|1882|1881.6|1881.3|1882.4|1882.1|1881.3|1881|73
1688109900000|2023-06-30 07:25:00|1881.7|1881.4|1881.7|1881.4|1882.1|1881.8|1881.4|1881.1|157
1688110200000|2023-06-30 07:30:00|1881.8|1881.5|1882.1|1881.8|1882.4|1882.1|1881.1|1880.8|166
1688110500000|2023-06-30 07:35:00|1882|1881.7|1882.6|1882.3|1883.3|1883|1881.9|1881.6|144
1688110800000|2023-06-30 07:40:00|1882.8|1882.5|1883.6|1883.3|1883.6|1883.3|1882.6|1882.3|298
1688111100000|2023-06-30 07:45:00|1883.5|1883.2|1885.1|1884.8|1885.2|1884.9|1883.5|1883.2|212
1688111400000|2023-06-30 07:50:00|1885.2|1884.9|1885.6|1885.3|1885.7|1885.4|1885|1884.7|223
1688111700000|2023-06-30 07:55:00|1885.5|1885.2|1885.2|1884.9|1885.5|1885.2|1884.8|1884.5|158
1688112000000|2023-06-30 08:00:00|1885.3|1885|1886.9|1886.6|1887|1886.7|1885|1884.7|430
1688112300000|2023-06-30 08:05:00|1886.8|1886.5|1886.6|1886.3|1887.1|1886.8|1886.1|1885.8|334
1688112600000|2023-06-30 08:10:00|1886.5|1886.2|1886.4|1886.1|1887.2|1886.9|1886.3|1886|172
1688112900000|2023-06-30 08:15:00|1886.3|1886|1886.1|1885.8|1886.3|1886|1885.5|1885.2|86
1688113200000|2023-06-30 08:20:00|1886|1885.7|1886.7|1886.4|1886.7|1886.4|1885.4|1885.1|117
1688113500000|2023-06-30 08:25:00|1886.6|1886.3|1886.3|1886|1886.9|1886.6|1885.9|1885.6|147
1688113800000|2023-06-30 08:30:00|1886.4|1886.1|1886.3|1886|1886.7|1886.4|1886|1885.7|111
1688114100000|2023-06-30 08:35:00|1886.4|1886.1|1887.3|1887|1887.4|1887.1|1886.4|1886.1|110
1688114400000|2023-06-30 08:40:00|1887.4|1887.1|1888|1887.7|1888.1|1887.8|1887.3|1887|177
1688114700000|2023-06-30 08:45:00|1887.9|1887.6|1887.7|1887.4|1888|1887.7|1887.4|1887.1|140
1688115000000|2023-06-30 08:50:00|1887.9|1887.6|1888.9|1888.6|1888.9|1888.6|1887.6|1887.3|182
1688115300000|2023-06-30 08:55:00|1888.8|1888.5|1888.3|1888|1888.9|1888.6|1888.3|1888|119
1688115600000|2023-06-30 09:00:00|1888.6|1888.3|1890|1889.7|1890.1|1889.8|1888.1|1887.8|350
1688115900000|2023-06-30 09:05:00|1890.1|1889.8|1890.2|1889.9|1890.5|1890.2|1889|1888.7|229
1688116200000|2023-06-30 09:10:00|1890.1|1889.8|1889.4|1889.1|1890.2|1889.9|1889.2|1888.9|123
1688116500000|2023-06-30 09:15:00|1889.5|1889.2|1889.3|1889|1889.7|1889.4|1889.3|1889|89
1688116800000|2023-06-30 09:20:00|1889.4|1889.1|1889.7|1889.4|1890.2|1889.9|1889.3|1889|146
1688117100000|2023-06-30 09:25:00|1889.8|1889.5|1891|1890.7|1891.1|1890.8|1889.7|1889.4|164
1688117400000|2023-06-30 09:30:00|1890.9|1890.6|1891.1|1890.8|1891.3|1891|1890.9|1890.6|157
1688117700000|2023-06-30 09:35:00|1891|1890.7|1891.3|1891|1891.5|1891.2|1890.8|1890.5|149
1688118000000|2023-06-30 09:40:00|1891.4|1891.1|1891.7|1891.4|1892.1|1891.8|1891.3|1891|425
1688118300000|2023-06-30 09:45:00|1891.6|1891.3|1891.9|1891.6|1891.9|1891.6|1891|1890.7|182
1688118600000|2023-06-30 09:50:00|1892|1891.7|1891.8|1891.5|1892.5|1892.2|1891.7|1891.4|116
1688118900000|2023-06-30 09:55:00|1891.9|1891.6|1891.1|1890.8|1892.1|1891.8|1891|1890.7|242
1688119200000|2023-06-30 10:00:00|1891|1890.7|1891.2|1890.9|1891.7|1891.4|1891|1890.7|245
1688119500000|2023-06-30 10:05:00|1891.1|1890.8|1892.9|1892.6|1893|1892.7|1891.1|1890.8|189
1688119800000|2023-06-30 10:10:00|1892.8|1892.5|1893.9|1893.6|1893.9|1893.6|1892.8|1892.5|361
1688120100000|2023-06-30 10:15:00|1893.8|1893.5|1893.3|1893|1894|1893.7|1893.3|1893|153
1688120400000|2023-06-30 10:20:00|1893.4|1893.1|1893.5|1893.2|1893.8|1893.5|1893.3|1893|153
1688120700000|2023-06-30 10:25:00|1893.4|1893.1|1893.8|1893.5|1894|1893.7|1893.4|1893.1|123
1688121000000|2023-06-30 10:30:00|1893.9|1893.6|1894.3|1894|1894.4|1894.1|1893.6|1893.3|314
1688121300000|2023-06-30 10:35:00|1894.2|1893.9|1893.8|1893.5|1894.2|1893.9|1893.4|1893.1|140
1688121600000|2023-06-30 10:40:00|1894|1893.7|1895.4|1895.1|1895.5|1895.2|1893.6|1893.3|403
1688121900000|2023-06-30 10:45:00|1895.3|1895|1896.3|1896|1896.3|1896|1895.2|1894.9|306
1688122200000|2023-06-30 10:50:00|1896.4|1896.1|1895.5|1895.2|1897.1|1896.8|1895.5|1895.2|421
1688122500000|2023-06-30 10:55:00|1895.6|1895.3|1895.6|1895.3|1896|1895.7|1895.3|1895|116
1688122800000|2023-06-30 11:00:00|1895.5|1895.2|1895.6|1895.3|1895.9|1895.6|1894.9|1894.6|202
1688123100000|2023-06-30 11:05:00|1895.5|1895.2|1894.2|1893.9|1895.6|1895.3|1893.9|1893.6|280
1688123400000|2023-06-30 11:10:00|1894.1|1893.8|1893.6|1893.3|1894.2|1893.9|1893.5|1893.2|83
1688123700000|2023-06-30 11:15:00|1893.7|1893.4|1893.1|1892.8|1893.7|1893.4|1892.9|1892.6|111
1688124000000|2023-06-30 11:20:00|1893.2|1892.9|1893.1|1892.8|1893.4|1893.1|1892.7|1892.4|118
1688124300000|2023-06-30 11:25:00|1893.2|1892.9|1892.7|1892.4|1893.2|1892.9|1892.5|1892.2|87
1688124600000|2023-06-30 11:30:00|1892.6|1892.3|1893.2|1892.9|1893.4|1893.1|1892.6|1892.3|88
1688124900000|2023-06-30 11:35:00|1893.3|1893|1892.3|1892|1893.4|1893.1|1892.1|1891.8|172
1688125200000|2023-06-30 11:40:00|1892.4|1892.1|1892.5|1892.2|1892.6|1892.3|1891.9|1891.6|91
1688125500000|2023-06-30 11:45:00|1892.4|1892.1|1892.1|1891.8|1892.5|1892.2|1892|1891.7|121
1688125800000|2023-06-30 11:50:00|1892.2|1891.9|1892.1|1891.8|1892.5|1892.2|1891.5|1891.2|220
1688126100000|2023-06-30 11:55:00|1892|1891.7|1892.6|1892.3|1892.8|1892.5|1891.9|1891.6|140
1688126400000|2023-06-30 12:00:00|1892.7|1892.4|1894.4|1894.1|1894.6|1894.3|1892.4|1892.1|516
1688126700000|2023-06-30 12:05:00|1894.5|1894.2|1895.1|1894.8|1895.4|1895.1|1894.3|1894|119
1688127000000|2023-06-30 12:10:00|1894.9|1894.6|1894.6|1894.3|1895.2|1894.9|1894.2|1893.9|264
1688127300000|2023-06-30 12:15:00|1894.5|1894.2|1893.3|1893|1894.9|1894.6|1893.3|1893|391
1688127600000|2023-06-30 12:20:00|1893.2|1892.9|1892.7|1892.4|1893.5|1893.2|1891.9|1891.6|528
1688127900000|2023-06-30 12:25:00|1892.8|1892.5|1892.8|1892.5|1894.2|1893.9|1892.5|1892.2|385
1688128200000|2023-06-30 12:30:00|1893|1892.7|1898.2|1897.9|1899.1|1898.8|1893|1892.7|2696
1688128500000|2023-06-30 12:35:00|1898.3|1898|1893.4|1893.1|1898.5|1898.2|1893.2|1892.9|1436
1688128800000|2023-06-30 12:40:00|1893.6|1893.3|1895.3|1895|1896.1|1895.8|1893.6|1893.3|1102
1688129100000|2023-06-30 12:45:00|1895.2|1894.9|1896.6|1896.3|1896.6|1896.3|1894.4|1894.1|969
1688129400000|2023-06-30 12:50:00|1896.5|1896.2|1894.4|1894.1|1896.7|1896.4|1893.8|1893.5|819
1688129700000|2023-06-30 12:55:00|1894.3|1894|1894.9|1894.6|1895.3|1895|1894.2|1893.9|358
1688130000000|2023-06-30 13:00:00|1894.8|1894.5|1896.8|1896.5|1896.8|1896.5|1894.6|1894.3|591
1688130300000|2023-06-30 13:05:00|1896.9|1896.6|1897.8|1897.5|1899|1898.7|1896.6|1896.3|1188
1688130600000|2023-06-30 13:10:00|1897.9|1897.6|1899.2|1898.9|1899.5|1899.2|1897.8|1897.5|879
1688130900000|2023-06-30 13:15:00|1899.1|1898.8|1898.5|1898.2|1899.3|1899|1897.8|1897.5|524
1688131200000|2023-06-30 13:20:00|1898.6|1898.3|1897.8|1897.5|1898.8|1898.5|1897.2|1896.9|713
1688131500000|2023-06-30 13:25:00|1897.7|1897.4|1898.7|1898.4|1899.7|1899.4|1897.5|1897.2|1211
1688131800000|2023-06-30 13:30:00|1898|1897.7|1894|1893.7|1898.4|1898.1|1893|1892.7|8518
1688132100000|2023-06-30 13:35:00|1893.7|1893.4|1894.8|1894.5|1895.1|1894.8|1891.3|1891|4579
1688132400000|2023-06-30 13:40:00|1894.9|1894.6|1893.9|1893.6|1895.6|1895.3|1893|1892.7|2409
1688132700000|2023-06-30 13:45:00|1894|1893.7|1893.8|1893.5|1894.2|1893.9|1889|1888.7|4786
1688133000000|2023-06-30 13:50:00|1894|1893.7|1895.7|1895.4|1897.3|1897|1893.8|1893.5|3855
1688133300000|2023-06-30 13:55:00|1895.8|1895.5|1895.3|1895|1896.7|1896.4|1894.8|1894.5|2090
1688133600000|2023-06-30 14:00:00|1895.7|1895.4|1896.6|1896.3|1898.2|1897.9|1895|1894.7|3134
1688133900000|2023-06-30 14:05:00|1896.8|1896.5|1895.9|1895.6|1897.6|1897.3|1895.4|1895.1|2239
1688134200000|2023-06-30 14:10:00|1895.8|1895.5|1894.1|1893.8|1896.5|1896.2|1893.3|1893|2933
1688134500000|2023-06-30 14:15:00|1894.2|1893.9|1891.5|1891.2|1894.9|1894.6|1891.1|1890.8|3069
1688134800000|2023-06-30 14:20:00|1891.6|1891.3|1890.8|1890.5|1893.8|1893.5|1890.8|1890.5|2733
1688135100000|2023-06-30 14:25:00|1890.9|1890.6|1894.6|1894.3|1894.6|1894.3|1890.9|1890.6|2306
1688135400000|2023-06-30 14:30:00|1894.7|1894.4|1894.9|1894.6|1896.7|1896.4|1894.6|1894.3|2383
1688135700000|2023-06-30 14:35:00|1894.8|1894.5|1890.8|1890.5|1895.1|1894.8|1889.9|1889.6|3311
1688136000000|2023-06-30 14:40:00|1890.9|1890.6|1890.9|1890.6|1892.3|1892|1889.7|1889.4|2523
1688136300000|2023-06-30 14:45:00|1890.8|1890.5|1885.7|1885.4|1891.2|1890.9|1885.4|1885.1|2829
1688136600000|2023-06-30 14:50:00|1885.8|1885.5|1890|1889.7|1890|1889.7|1885.2|1884.9|1729
1688136900000|2023-06-30 14:55:00|1890.2|1889.9|1890|1889.7|1891|1890.7|1888|1887.7|1200
1688137200000|2023-06-30 15:00:00|1890.3|1890|1890.8|1890.5|1891.9|1891.6|1889.5|1889.2|1478
1688137500000|2023-06-30 15:05:00|1890.9|1890.6|1892.4|1892.1|1892.4|1892.1|1890.3|1890|955
1688137800000|2023-06-30 15:10:00|1892.3|1892|1891.3|1891|1893.1|1892.8|1890.8|1890.5|1773
1688138100000|2023-06-30 15:15:00|1891.4|1891.1|1891.5|1891.2|1892.8|1892.5|1890.7|1890.4|1328
1688138400000|2023-06-30 15:20:00|1891.1|1890.8|1890.9|1890.6|1891.9|1891.6|1890.6|1890.3|1089
1688138700000|2023-06-30 15:25:00|1890.8|1890.5|1890.6|1890.3|1891|1890.7|1889.2|1888.9|1804
1688139000000|2023-06-30 15:30:00|1890.5|1890.2|1889.7|1889.4|1890.9|1890.6|1888.7|1888.4|2032
1688139300000|2023-06-30 15:35:00|1889.8|1889.5|1891.1|1890.8|1891.7|1891.4|1889.6|1889.3|866
1688139600000|2023-06-30 15:40:00|1891.2|1890.9|1892.1|1891.8|1893.3|1893|1890.9|1890.6|1422
1688139900000|2023-06-30 15:45:00|1892|1891.7|1892.1|1891.8|1892.7|1892.4|1890.6|1890.3|1423
1688140200000|2023-06-30 15:50:00|1892.2|1891.9|1890.2|1889.9|1892.3|1892|1889.9|1889.6|1249
1688140500000|2023-06-30 15:55:00|1890.1|1889.8|1891.8|1891.5|1892|1891.7|1889.4|1889.1|981
1688140800000|2023-06-30 16:00:00|1891.9|1891.6|1891.4|1891.1|1892.9|1892.6|1891|1890.7|858
1688141100000|2023-06-30 16:05:00|1891.3|1891|1891.7|1891.4|1892.7|1892.4|1891|1890.7|992
1688141400000|2023-06-30 16:10:00|1891.6|1891.3|1892.6|1892.3|1893.3|1893|1891.4|1891.1|840
1688141700000|2023-06-30 16:15:00|1892.5|1892.2|1893.7|1893.4|1893.8|1893.5|1891.9|1891.6|1819
1688142000000|2023-06-30 16:20:00|1893.6|1893.3|1895.2|1894.9|1895.3|1895|1893.5|1893.2|1723
1688142300000|2023-06-30 16:25:00|1895.3|1895|1896.6|1896.3|1896.6|1896.3|1894.7|1894.4|1679
1688142600000|2023-06-30 16:30:00|1896.7|1896.4|1897.7|1897.4|1897.9|1897.6|1896.4|1896.1|1649
1688142900000|2023-06-30 16:35:00|1897.8|1897.5|1899.6|1899.3|1900.7|1900.4|1897.6|1897.3|2737
1688143200000|2023-06-30 16:40:00|1899.8|1899.5|1899.8|1899.5|1900.9|1900.6|1899.4|1899.1|1369
1688143500000|2023-06-30 16:45:00|1899.9|1899.6|1898.4|1898.1|1900.1|1899.8|1898|1897.7|1304
1688143800000|2023-06-30 16:50:00|1898.3|1898|1898.1|1897.8|1898.7|1898.4|1897.9|1897.6|964
1688144100000|2023-06-30 16:55:00|1898.2|1897.9|1898.7|1898.4|1899.2|1898.9|1897.7|1897.4|1233
1688144400000|2023-06-30 17:00:00|1898.8|1898.5|1898.8|1898.5|1899.7|1899.4|1897.8|1897.5|1398
1688144700000|2023-06-30 17:05:00|1898.7|1898.4|1899|1898.7|1900|1899.7|1898.4|1898.1|955
1688145000000|2023-06-30 17:10:00|1899.1|1898.8|1898.4|1898.1|1899.2|1898.9|1898.1|1897.8|718
1688145300000|2023-06-30 17:15:00|1898.3|1898|1898.9|1898.6|1899.2|1898.9|1898.2|1897.9|479
1688145600000|2023-06-30 17:20:00|1898.7|1898.4|1898.7|1898.4|1899|1898.7|1898.1|1897.8|644
1688145900000|2023-06-30 17:25:00|1898.8|1898.5|1897.7|1897.4|1898.8|1898.5|1897.4|1897.1|860
1688146200000|2023-06-30 17:30:00|1897.6|1897.3|1898.3|1898|1898.3|1898|1897.5|1897.2|1319
1688146500000|2023-06-30 17:35:00|1898.2|1897.9|1896.6|1896.3|1898.4|1898.1|1896.5|1896.2|1041
1688146800000|2023-06-30 17:40:00|1896.5|1896.2|1896.7|1896.4|1897.7|1897.4|1896.4|1896.1|1113
1688147100000|2023-06-30 17:45:00|1896.8|1896.5|1897.8|1897.5|1897.9|1897.6|1896.5|1896.2|773
1688147400000|2023-06-30 17:50:00|1897.9|1897.6|1897|1896.7|1898.1|1897.8|1896.9|1896.6|572
1688147700000|2023-06-30 17:55:00|1897.1|1896.8|1896.8|1896.5|1897.3|1897|1896.4|1896.1|728
1688148000000|2023-06-30 18:00:00|1896.9|1896.6|1896|1895.7|1897.3|1897|1896|1895.7|1046
1688148300000|2023-06-30 18:05:00|1896.1|1895.8|1896.7|1896.4|1897.5|1897.2|1896|1895.7|865
1688148600000|2023-06-30 18:10:00|1896.8|1896.5|1896.4|1896.1|1896.8|1896.5|1896|1895.7|1542
1688148900000|2023-06-30 18:15:00|1896.3|1896|1896.7|1896.4|1896.9|1896.6|1896.3|1896|608
1688149200000|2023-06-30 18:20:00|1896.8|1896.5|1896.4|1896.1|1897|1896.7|1895.8|1895.5|531
1688149500000|2023-06-30 18:25:00|1896.3|1896|1897.9|1897.6|1898.1|1897.8|1896.3|1896|1123
1688149800000|2023-06-30 18:30:00|1898|1897.7|1898.1|1897.8|1898.3|1898|1897.3|1897|762
1688150100000|2023-06-30 18:35:00|1898|1897.7|1898.5|1898.2|1898.6|1898.3|1897.9|1897.6|711
1688150400000|2023-06-30 18:40:00|1898.4|1898.1|1898.9|1898.6|1899.1|1898.8|1898|1897.7|1378
1688150700000|2023-06-30 18:45:00|1898.8|1898.5|1898.6|1898.3|1899|1898.7|1897.6|1897.3|655
1688151000000|2023-06-30 18:50:00|1898.5|1898.2|1897.8|1897.5|1898.7|1898.4|1897.7|1897.4|744
1688151300000|2023-06-30 18:55:00|1897.7|1897.4|1896.6|1896.3|1897.9|1897.6|1895.7|1895.4|1644
1688151600000|2023-06-30 19:00:00|1896.7|1896.4|1894.7|1894.4|1897|1896.7|1894.7|1894.4|1869
1688151900000|2023-06-30 19:05:00|1894.8|1894.5|1893.8|1893.5|1894.9|1894.6|1892.9|1892.6|1640
1688152200000|2023-06-30 19:10:00|1893.7|1893.4|1894.4|1894.1|1894.5|1894.2|1893.3|1893|1126
1688152500000|2023-06-30 19:15:00|1894.5|1894.2|1894.8|1894.5|1895|1894.7|1894|1893.7|1230
1688152800000|2023-06-30 19:20:00|1894.7|1894.4|1892.9|1892.6|1894.7|1894.4|1892.3|1892|2484
1688153100000|2023-06-30 19:25:00|1892.8|1892.5|1894.2|1893.9|1894.3|1894|1892.6|1892.3|1192
1688153400000|2023-06-30 19:30:00|1894.1|1893.8|1892.6|1892.3|1894.6|1894.3|1891.9|1891.6|1673
1688153700000|2023-06-30 19:35:00|1892.5|1892.2|1892|1891.7|1892.6|1892.3|1891.4|1891.1|1647
1688154000000|2023-06-30 19:40:00|1891.9|1891.6|1891|1890.7|1892.4|1892.1|1890.5|1890.2|2721
1688154300000|2023-06-30 19:45:00|1890.9|1890.6|1891.4|1891.1|1892.2|1891.9|1890.5|1890.2|3033
1688154600000|2023-06-30 19:50:00|1891.9|1891.6|1892.6|1892.3|1893.3|1893|1891.4|1891.1|4195
1688154900000|2023-06-30 19:55:00|1892.8|1892.5|1887.6|1887.3|1892.8|1892.5|1887.5|1887.2|22975
1688155200000|2023-06-30 20:00:00|1887.4|1887.1|1886.7|1886.4|1888.5|1888.2|1885.7|1885.4|7354
1688155500000|2023-06-30 20:05:00|1886.6|1886.3|1887.1|1886.8|1887.9|1887.6|1886.4|1886.1|1533
1688155800000|2023-06-30 20:10:00|1887|1886.7|1885.5|1885.2|1887.2|1886.9|1885.3|1885|1063
1688156100000|2023-06-30 20:15:00|1885.6|1885.3|1885.7|1885.4|1886.3|1886|1884.7|1884.4|657
1688156400000|2023-06-30 20:20:00|1885.6|1885.3|1886.1|1885.8|1886.3|1886|1885.5|1885.2|150
1688156700000|2023-06-30 20:25:00|1886.2|1885.9|1885.2|1884.9|1886.3|1886|1885.2|1884.9|188
1688157000000|2023-06-30 20:30:00|1885.1|1884.8|1885.6|1885.3|1886|1885.7|1884.9|1884.6|209
1688157300000|2023-06-30 20:35:00|1885.5|1885.2|1886.4|1886.1|1886.4|1886.1|1885.5|1885.2|141
1688157600000|2023-06-30 20:40:00|1886.5|1886.2|1886.3|1886|1887.1|1886.8|1886.3|1886|407
1688157900000|2023-06-30 20:45:00|1886.4|1886.1|1886.7|1886.4|1886.9|1886.6|1886.4|1886.1|167
1688158200000|2023-06-30 20:50:00|1886.6|1886.3|1887.2|1886.9|1887.2|1886.9|1886.6|1886.3|88
1688158500000|2023-06-30 20:55:00|1887.1|1886.8|1887.2|1886.4|1887.4|1887.1|1886.4|1886.1|170
1685664000000|2023-06-02 00:00:00|1769.9|1769.6|1769.8|1769.5|1770.2|1769.9|1769.6|1769.3|82
1685664300000|2023-06-02 00:05:00|1769.7|1769.4|1770.1|1769.8|1770.3|1770|1769.7|1769.4|35
1685664600000|2023-06-02 00:10:00|1770|1769.7|1770|1769.7|1770.3|1770|1769.7|1769.4|25
1685664900000|2023-06-02 00:15:00|1770.1|1769.8|1770.4|1770.1|1770.6|1770.3|1770|1769.7|37
1685665200000|2023-06-02 00:20:00|1770.5|1770.2|1770.4|1770.1|1770.6|1770.3|1770.2|1769.9|35
1685665500000|2023-06-02 00:25:00|1770.3|1770|1770.3|1770|1770.5|1770.2|1770.1|1769.8|20
1685665800000|2023-06-02 00:30:00|1770.2|1769.9|1770.1|1769.8|1770.3|1770|1769.8|1769.5|12
1685666100000|2023-06-02 00:35:00|1770|1769.7|1769.9|1769.6|1770.2|1769.9|1769.8|1769.5|2
1685666400000|2023-06-02 00:40:00|1770|1769.7|1769.9|1769.6|1770.2|1769.9|1769.9|1769.6|2
1685666700000|2023-06-02 00:45:00|1770|1769.7|1769.9|1769.6|1770.2|1769.9|1769.8|1769.5|6
1685667000000|2023-06-02 00:50:00|1770|1769.7|1769.9|1769.6|1770.2|1769.9|1769.8|1769.5|17
1685667300000|2023-06-02 00:55:00|1769.8|1769.5|1769.8|1769.5|1770|1769.7|1769.7|1769.4|4
1685667600000|2023-06-02 01:00:00|1769.7|1769.4|1769.8|1769.5|1769.9|1769.6|1769.5|1769.2|24
1685667900000|2023-06-02 01:05:00|1769.9|1769.6|1770|1769.7|1770.2|1769.9|1769.7|1769.4|108
1685668200000|2023-06-02 01:10:00|1769.9|1769.6|1770.1|1769.8|1770.3|1770|1769.7|1769.4|13
1685668500000|2023-06-02 01:15:00|1770|1769.7|1770.1|1769.8|1770.2|1769.9|1769.9|1769.6|16
1685668800000|2023-06-02 01:20:00|1770|1769.7|1770.5|1770.2|1770.5|1770.2|1770|1769.7|49
1685669100000|2023-06-02 01:25:00|1770.4|1770.1|1770.3|1770|1770.5|1770.2|1770.2|1769.9|7
1685669400000|2023-06-02 01:30:00|1770.2|1769.9|1770.3|1770|1770.4|1770.1|1770|1769.7|63
1685669700000|2023-06-02 01:35:00|1770.4|1770.1|1770.6|1770.3|1770.7|1770.4|1770|1769.7|30
1685670000000|2023-06-02 01:40:00|1770.5|1770.2|1770.3|1770|1770.6|1770.3|1770.2|1769.9|11
1685670300000|2023-06-02 01:45:00|1770.2|1769.9|1771|1770.7|1771.1|1770.8|1770.2|1769.9|27
1685670600000|2023-06-02 01:50:00|1771.1|1770.8|1770.7|1770.4|1771.1|1770.8|1770.7|1770.4|23
1685670900000|2023-06-02 01:55:00|1770.8|1770.5|1770.5|1770.2|1770.9|1770.6|1770.2|1769.9|69
1685671200000|2023-06-02 02:00:00|1770.4|1770.1|1770.2|1769.9|1770.5|1770.2|1769.9|1769.6|38
1685671500000|2023-06-02 02:05:00|1770.3|1770|1770.4|1770.1|1770.4|1770.1|1770|1769.7|27
1685671800000|2023-06-02 02:10:00|1770.3|1770|1770.6|1770.3|1770.8|1770.5|1770.3|1770|31
1685672100000|2023-06-02 02:15:00|1770.7|1770.4|1771|1770.7|1771.1|1770.8|1770.7|1770.4|14
1685672400000|2023-06-02 02:20:00|1771.1|1770.8|1771.2|1770.9|1771.6|1771.3|1771|1770.7|44
1685672700000|2023-06-02 02:25:00|1771.1|1770.8|1771.5|1771.2|1771.6|1771.3|1771|1770.7|20
1685673000000|2023-06-02 02:30:00|1771.4|1771.1|1771.5|1771.2|1771.6|1771.3|1771.2|1770.9|31
1685673300000|2023-06-02 02:35:00|1771.4|1771.1|1771.5|1771.2|1771.7|1771.4|1771.1|1770.8|170
1685673600000|2023-06-02 02:40:00|1771.4|1771.1|1771.3|1771|1771.5|1771.2|1771.1|1770.8|79
1685673900000|2023-06-02 02:45:00|1771.2|1770.9|1771.1|1770.8|1771.7|1771.4|1771|1770.7|93
1685674200000|2023-06-02 02:50:00|1771.2|1770.9|1771.4|1771.1|1771.7|1771.4|1771|1770.7|24
1685674500000|2023-06-02 02:55:00|1771.3|1771|1771.4|1771.1|1771.6|1771.3|1771.3|1771|16
1685674800000|2023-06-02 03:00:00|1771.3|1771|1771.5|1771.2|1771.7|1771.4|1771.1|1770.8|36
1685675100000|2023-06-02 03:05:00|1771.6|1771.3|1771.5|1771.2|1771.6|1771.3|1771.3|1771|8
1685675400000|2023-06-02 03:10:00|1771.4|1771.1|1771.5|1771.2|1771.6|1771.3|1771.3|1771|14
1685675700000|2023-06-02 03:15:00|1771.4|1771.1|1771.5|1771.2|1771.6|1771.3|1771.3|1771|32
1685676000000|2023-06-02 03:20:00|1771.4|1771.1|1771.5|1771.2|1771.5|1771.2|1771.2|1770.9|53
1685676300000|2023-06-02 03:25:00|1771.4|1771.1|1772.4|1772.1|1772.4|1772.1|1771.4|1771.1|88
1685676600000|2023-06-02 03:30:00|1772.3|1772|1774.4|1774.1|1774.6|1774.3|1772.3|1772|191
1685676900000|2023-06-02 03:35:00|1774.3|1774|1772.9|1772.6|1774.4|1774.1|1772.8|1772.5|67
1685677200000|2023-06-02 03:40:00|1772.8|1772.5|1773.3|1773|1773.5|1773.2|1772.8|1772.5|56
1685677500000|2023-06-02 03:45:00|1773.2|1772.9|1774.2|1773.9|1774.2|1773.9|1773.2|1772.9|118
1685677800000|2023-06-02 03:50:00|1774.1|1773.8|1774.3|1774|1774.4|1774.1|1774.1|1773.8|23
1685678100000|2023-06-02 03:55:00|1774.2|1773.9|1774|1773.7|1774.3|1774|1773.9|1773.6|20
1685678400000|2023-06-02 04:00:00|1774.1|1773.8|1773.8|1773.5|1774.1|1773.8|1773.8|1773.5|10
1685678700000|2023-06-02 04:05:00|1773.9|1773.6|1773.8|1773.5|1774.1|1773.8|1773.8|1773.5|23
1685679000000|2023-06-02 04:10:00|1773.7|1773.4|1773.9|1773.6|1773.9|1773.6|1773.7|1773.4|11
1685679300000|2023-06-02 04:15:00|1773.8|1773.5|1774.3|1774|1774.4|1774.1|1773.8|1773.5|15
1685679600000|2023-06-02 04:20:00|1774.4|1774.1|1774.3|1774|1774.4|1774.1|1774.1|1773.8|12
1685679900000|2023-06-02 04:25:00|1774.2|1773.9|1774.4|1774.1|1774.4|1774.1|1774.1|1773.8|16
1685680200000|2023-06-02 04:30:00|1774.3|1774|1774.2|1773.9|1774.6|1774.3|1774.1|1773.8|18
1685680500000|2023-06-02 04:35:00|1774.3|1774|1774|1773.7|1774.4|1774.1|1774|1773.7|6
1685680800000|2023-06-02 04:40:00|1774.1|1773.8|1774.1|1773.8|1774.2|1773.9|1773.9|1773.6|33
1685681100000|2023-06-02 04:45:00|1774|1773.7|1774|1773.7|1774.1|1773.8|1773.8|1773.5|17
1685681400000|2023-06-02 04:50:00|1773.9|1773.6|1773.9|1773.6|1774|1773.7|1773.7|1773.4|18
1685681700000|2023-06-02 04:55:00|1773.8|1773.5|1773.9|1773.6|1773.9|1773.6|1773.7|1773.4|13
1685682000000|2023-06-02 05:00:00|1773.8|1773.5|1774.1|1773.8|1774.2|1773.9|1773.8|1773.5|30
1685682300000|2023-06-02 05:05:00|1774|1773.7|1773.9|1773.6|1774.1|1773.8|1773.8|1773.5|22
1685682600000|2023-06-02 05:10:00|1774|1773.7|1774.4|1774.1|1774.4|1774.1|1773.9|1773.6|23
1685682900000|2023-06-02 05:15:00|1774.3|1774|1774.6|1774.3|1774.6|1774.3|1774.1|1773.8|23
1685683200000|2023-06-02 05:20:00|1774.5|1774.2|1774.3|1774|1774.8|1774.5|1774.2|1773.9|28
1685683500000|2023-06-02 05:25:00|1774.4|1774.1|1774.3|1774|1774.4|1774.1|1774.2|1773.9|14
1685683800000|2023-06-02 05:30:00|1774.2|1773.9|1774.9|1774.6|1775|1774.7|1774.2|1773.9|100
1685684100000|2023-06-02 05:35:00|1775|1774.7|1775|1774.7|1775|1774.7|1774.6|1774.3|20
1685684400000|2023-06-02 05:40:00|1775.1|1774.8|1775.2|1774.9|1775.5|1775.2|1774.9|1774.6|66
1685684700000|2023-06-02 05:45:00|1775.1|1774.8|1774.8|1774.5|1775.2|1774.9|1774.8|1774.5|16
1685685000000|2023-06-02 05:50:00|1774.9|1774.6|1774.6|1774.3|1774.9|1774.6|1774.4|1774.1|32
1685685300000|2023-06-02 05:55:00|1774.5|1774.2|1774.8|1774.5|1774.9|1774.6|1774.4|1774.1|30
1685685600000|2023-06-02 06:00:00|1774.7|1774.4|1774.2|1773.9|1774.8|1774.5|1773.8|1773.5|185
1685685900000|2023-06-02 06:05:00|1774.1|1773.8|1774.6|1774.3|1774.8|1774.5|1774|1773.7|69
1685686200000|2023-06-02 06:10:00|1774.5|1774.2|1774.7|1774.4|1775.3|1775|1774.4|1774.1|98
1685686500000|2023-06-02 06:15:00|1774.6|1774.3|1774.7|1774.4|1774.9|1774.6|1774.3|1774|35
1685686800000|2023-06-02 06:20:00|1774.6|1774.3|1775.7|1775.4|1775.9|1775.6|1774.5|1774.2|109
1685687100000|2023-06-02 06:25:00|1775.6|1775.3|1775.5|1775.2|1775.6|1775.3|1775.1|1774.8|64
1685687400000|2023-06-02 06:30:00|1775.6|1775.3|1776|1775.7|1776.1|1775.8|1775.1|1774.8|65
1685687700000|2023-06-02 06:35:00|1775.9|1775.6|1775.3|1775|1775.9|1775.6|1775.3|1775|100
1685688000000|2023-06-02 06:40:00|1775.2|1774.9|1775.9|1775.6|1776|1775.7|1775.1|1774.8|90
1685688300000|2023-06-02 06:45:00|1775.8|1775.5|1776.2|1775.9|1776.5|1776.2|1775.5|1775.2|114
1685688600000|2023-06-02 06:50:00|1776.3|1776|1776.3|1776|1776.5|1776.2|1775.9|1775.6|47
1685688900000|2023-06-02 06:55:00|1776.4|1776.1|1775.9|1775.6|1776.6|1776.3|1775.9|1775.6|79
1685689200000|2023-06-02 07:00:00|1775.7|1775.4|1776.8|1776.5|1777.4|1777.1|1775.2|1774.9|330
1685689500000|2023-06-02 07:05:00|1776.6|1776.3|1776.2|1775.9|1777.4|1777.1|1775.4|1775.1|206
1685689800000|2023-06-02 07:10:00|1776.3|1776|1774.8|1774.5|1776.8|1776.5|1774.3|1774|267
1685690100000|2023-06-02 07:15:00|1774.7|1774.4|1777.4|1777.1|1777.4|1777.1|1774.7|1774.4|220
1685690400000|2023-06-02 07:20:00|1777.3|1777|1776.3|1776|1777.4|1777.1|1775.8|1775.5|132
1685690700000|2023-06-02 07:25:00|1776.2|1775.9|1775.6|1775.3|1776.4|1776.1|1775.3|1775|102
1685691000000|2023-06-02 07:30:00|1775.7|1775.4|1775.5|1775.2|1776.7|1776.4|1775.4|1775.1|102
1685691300000|2023-06-02 07:35:00|1775.6|1775.3|1776.3|1776|1776.8|1776.5|1775.5|1775.2|140
1685691600000|2023-06-02 07:40:00|1776.2|1775.9|1776.7|1776.4|1777.2|1776.9|1776.2|1775.9|119
1685691900000|2023-06-02 07:45:00|1776.6|1776.3|1777.4|1777.1|1777.4|1777.1|1776.4|1776.1|78
1685692200000|2023-06-02 07:50:00|1777.5|1777.2|1776.8|1776.5|1778.2|1777.9|1776.6|1776.3|325
1685692500000|2023-06-02 07:55:00|1776.9|1776.6|1778.3|1778|1778.3|1778|1776.8|1776.5|116
1685692800000|2023-06-02 08:00:00|1778.2|1777.9|1779.1|1778.8|1779.4|1779.1|1778|1777.7|309
1685693100000|2023-06-02 08:05:00|1779|1778.7|1778.2|1777.9|1779.1|1778.8|1777.8|1777.5|110
1685693400000|2023-06-02 08:10:00|1778.1|1777.8|1779|1778.7|1779.1|1778.8|1777.9|1777.6|114
1685693700000|2023-06-02 08:15:00|1779.1|1778.8|1780.4|1780.1|1780.8|1780.5|1779.1|1778.8|363
1685694000000|2023-06-02 08:20:00|1780.3|1780|1779.5|1779.2|1780.6|1780.3|1779.4|1779.1|113
1685694300000|2023-06-02 08:25:00|1779.6|1779.3|1778.8|1778.5|1780.1|1779.8|1778.7|1778.4|102
1685694600000|2023-06-02 08:30:00|1778.7|1778.4|1779.3|1779|1779.9|1779.6|1778.7|1778.4|136
1685694900000|2023-06-02 08:35:00|1779.2|1778.9|1779.1|1778.8|1779.4|1779.1|1778.6|1778.3|233
1685695200000|2023-06-02 08:40:00|1779|1778.7|1778.7|1778.4|1779.1|1778.8|1777.6|1777.3|238
1685695500000|2023-06-02 08:45:00|1778.6|1778.3|1777.4|1777.1|1778.6|1778.3|1777.3|1777|129
1685695800000|2023-06-02 08:50:00|1777.5|1777.2|1779.1|1778.8|1779.1|1778.8|1777.3|1777|210
1685696100000|2023-06-02 08:55:00|1779.2|1778.9|1779.6|1779.3|1779.9|1779.6|1779|1778.7|235
1685696400000|2023-06-02 09:00:00|1779.4|1779.1|1779|1778.7|1779.5|1779.2|1778.8|1778.5|139
1685696700000|2023-06-02 09:05:00|1778.9|1778.6|1779.1|1778.8|1779.2|1778.9|1778.2|1777.9|101
1685697000000|2023-06-02 09:10:00|1779.2|1778.9|1780.8|1780.5|1781|1780.7|1779.1|1778.8|203
1685697300000|2023-06-02 09:15:00|1780.9|1780.6|1782.1|1781.8|1782.7|1782.4|1780.6|1780.3|318
1685697600000|2023-06-02 09:20:00|1782.2|1781.9|1781.7|1781.4|1783|1782.7|1781.5|1781.2|327
1685697900000|2023-06-02 09:25:00|1781.8|1781.5|1782.3|1782|1782.3|1782|1780.7|1780.4|155
1685698200000|2023-06-02 09:30:00|1782.2|1781.9|1781.8|1781.5|1782.6|1782.3|1781.7|1781.4|121
1685698500000|2023-06-02 09:35:00|1781.7|1781.4|1781.6|1781.3|1782.1|1781.8|1781.1|1780.8|161
1685698800000|2023-06-02 09:40:00|1781.7|1781.4|1780.7|1780.4|1781.7|1781.4|1780.5|1780.2|98
1685699100000|2023-06-02 09:45:00|1780.6|1780.3|1780.5|1780.2|1780.8|1780.5|1780.1|1779.8|79
1685699400000|2023-06-02 09:50:00|1780.4|1780.1|1780.4|1780.1|1780.7|1780.4|1780|1779.7|108
1685699700000|2023-06-02 09:55:00|1780.3|1780|1780.6|1780.3|1780.8|1780.5|1780.2|1779.9|90
1685700000000|2023-06-02 10:00:00|1780.5|1780.2|1780|1779.7|1780.7|1780.4|1779.8|1779.5|111
1685700300000|2023-06-02 10:05:00|1780.1|1779.8|1780.9|1780.6|1781.3|1781|1780|1779.7|172
1685700600000|2023-06-02 10:10:00|1780.8|1780.5|1781.1|1780.8|1781.4|1781.1|1780.3|1780|234
1685700900000|2023-06-02 10:15:00|1781|1780.7|1782|1781.7|1782.4|1782.1|1781|1780.7|229
1685701200000|2023-06-02 10:20:00|1781.9|1781.6|1781.7|1781.4|1782|1781.7|1781.1|1780.8|315
1685701500000|2023-06-02 10:25:00|1781.6|1781.3|1782|1781.7|1782.2|1781.9|1781.5|1781.2|139
1685701800000|2023-06-02 10:30:00|1781.9|1781.6|1782|1781.7|1782.3|1782|1781.8|1781.5|95
1685702100000|2023-06-02 10:35:00|1782.1|1781.8|1782.2|1781.9|1782.3|1782|1781.9|1781.6|73
1685702400000|2023-06-02 10:40:00|1782.3|1782|1782.3|1782|1782.6|1782.3|1781.3|1781|389
1685702700000|2023-06-02 10:45:00|1782.2|1781.9|1782.9|1782.6|1783.3|1783|1782.1|1781.8|269
1685703000000|2023-06-02 10:50:00|1783|1782.7|1783.3|1783|1783.4|1783.1|1782.5|1782.2|445
1685703300000|2023-06-02 10:55:00|1783.4|1783.1|1784.4|1784.1|1784.6|1784.3|1783.3|1783|502
1685703600000|2023-06-02 11:00:00|1784.3|1784|1783.6|1783.3|1784.4|1784.1|1783.2|1782.9|277
1685703900000|2023-06-02 11:05:00|1783.5|1783.2|1783.6|1783.3|1784.2|1783.9|1783.5|1783.2|135
1685704200000|2023-06-02 11:10:00|1783.5|1783.2|1784.3|1784|1784.6|1784.3|1783.1|1782.8|166
1685704500000|2023-06-02 11:15:00|1784.4|1784.1|1783.7|1783.4|1785.1|1784.8|1783.5|1783.2|173
1685704800000|2023-06-02 11:20:00|1783.8|1783.5|1783.3|1783|1783.9|1783.6|1783.2|1782.9|115
1685705100000|2023-06-02 11:25:00|1783.4|1783.1|1783.7|1783.4|1784|1783.7|1783.2|1782.9|224
1685705400000|2023-06-02 11:30:00|1783.6|1783.3|1783.8|1783.5|1784.3|1784|1783.2|1782.9|203
1685705700000|2023-06-02 11:35:00|1783.7|1783.4|1782.7|1782.4|1783.8|1783.5|1782.4|1782.1|136
1685706000000|2023-06-02 11:40:00|1782.8|1782.5|1781.4|1781.1|1783|1782.7|1781.1|1780.8|154
1685706300000|2023-06-02 11:45:00|1781.3|1781|1782|1781.7|1782.1|1781.8|1781|1780.7|215
1685706600000|2023-06-02 11:50:00|1782.1|1781.8|1782.3|1782|1782.5|1782.2|1781.8|1781.5|80
1685706900000|2023-06-02 11:55:00|1782.2|1781.9|1781.3|1781|1782.6|1782.3|1781.2|1780.9|151
1685707200000|2023-06-02 12:00:00|1781.2|1780.9|1781.8|1781.5|1782|1781.7|1780.9|1780.6|200
1685707500000|2023-06-02 12:05:00|1781.7|1781.4|1781.8|1781.5|1781.9|1781.6|1781.1|1780.8|246
1685707800000|2023-06-02 12:10:00|1781.7|1781.4|1780.1|1779.8|1781.8|1781.5|1780|1779.7|266
1685708100000|2023-06-02 12:15:00|1780|1779.7|1778.6|1778.3|1780.3|1780|1777.7|1777.4|602
1685708400000|2023-06-02 12:20:00|1778.5|1778.2|1779.3|1779|1779.5|1779.2|1777.8|1777.5|320
1685708700000|2023-06-02 12:25:00|1779.2|1778.9|1779.3|1779|1780.3|1780|1778.2|1777.9|634
1685709000000|2023-06-02 12:30:00|1779.2|1778.9|1789.2|1788.9|1791.7|1791.4|1776|1775.7|5220
1685709300000|2023-06-02 12:35:00|1789.6|1789.3|1787.9|1787.6|1790.8|1790.5|1786.1|1785.8|2845
1685709600000|2023-06-02 12:40:00|1787.8|1787.5|1789.6|1789.3|1790.1|1789.8|1787.6|1787.3|1751
1685709900000|2023-06-02 12:45:00|1789.5|1789.2|1791.4|1791.1|1792.2|1791.9|1788.1|1787.8|1713
1685710200000|2023-06-02 12:50:00|1791.5|1791.2|1789.1|1788.8|1791.6|1791.3|1787.8|1787.5|1777
1685710500000|2023-06-02 12:55:00|1789|1788.7|1789.8|1789.5|1790.4|1790.1|1788|1787.7|520
1685710800000|2023-06-02 13:00:00|1790|1789.7|1793.1|1792.8|1794.3|1794|1789.6|1789.3|1288
1685711100000|2023-06-02 13:05:00|1793.2|1792.9|1793.3|1793|1793.7|1793.4|1791.9|1791.6|965
1685711400000|2023-06-02 13:10:00|1793.4|1793.1|1793.1|1792.8|1793.7|1793.4|1791.9|1791.6|811
1685711700000|2023-06-02 13:15:00|1793.2|1792.9|1792.8|1792.5|1793.5|1793.2|1791.4|1791.1|889
1685712000000|2023-06-02 13:20:00|1792.7|1792.4|1791.3|1791|1792.7|1792.4|1790.5|1790.2|604
1685712300000|2023-06-02 13:25:00|1791.2|1790.9|1792.9|1792.6|1795.1|1794.8|1791|1790.7|1490
1685712600000|2023-06-02 13:30:00|1792.4|1792.1|1793.6|1793.3|1803.8|1803.5|1792.3|1792|12660
1685712900000|2023-06-02 13:35:00|1794.2|1793.9|1798|1797.7|1803.2|1802.9|1794.2|1793.9|7488
1685713200000|2023-06-02 13:40:00|1798.3|1798|1796.4|1796.1|1799|1798.7|1794.7|1794.4|4407
1685713500000|2023-06-02 13:45:00|1796.2|1795.9|1794.6|1794.3|1798.2|1797.9|1792.5|1792.2|6587
1685713800000|2023-06-02 13:50:00|1794.7|1794.4|1795.2|1794.9|1797.7|1797.4|1791.6|1791.3|5580
1685714100000|2023-06-02 13:55:00|1795.6|1795.3|1789.8|1789.5|1797.1|1796.8|1788.2|1787.9|5363
1685714400000|2023-06-02 14:00:00|1789.9|1789.6|1791.4|1791.1|1791.5|1791.2|1787.2|1786.9|4698
1685714700000|2023-06-02 14:05:00|1791.8|1791.5|1792.3|1792|1793.4|1793.1|1790.5|1790.2|4432
1685715000000|2023-06-02 14:10:00|1792.7|1792.4|1796.9|1796.6|1797|1796.7|1791|1790.7|3434
1685715300000|2023-06-02 14:15:00|1796.8|1796.5|1795.2|1794.9|1797.8|1797.5|1792.9|1792.6|3185
1685715600000|2023-06-02 14:20:00|1795.3|1795|1797.1|1796.8|1798.2|1797.9|1794.9|1794.6|3283
1685715900000|2023-06-02 14:25:00|1797.2|1796.9|1801.1|1800.8|1801.8|1801.5|1796.3|1796|3790
1685716200000|2023-06-02 14:30:00|1801.2|1800.9|1800.7|1800.4|1801.9|1801.6|1798.6|1798.3|3000
1685716500000|2023-06-02 14:35:00|1800.6|1800.3|1804|1803.7|1804.3|1804|1799.8|1799.5|3006
1685716800000|2023-06-02 14:40:00|1804.2|1803.9|1804.1|1803.8|1804.9|1804.6|1802.7|1802.4|2953
1685717100000|2023-06-02 14:45:00|1804.3|1804|1805.5|1805.2|1807.3|1807|1803.6|1803.3|3443
1685717400000|2023-06-02 14:50:00|1805.3|1805|1805.8|1805.5|1806.2|1805.9|1804.5|1804.2|2227
1685717700000|2023-06-02 14:55:00|1805.7|1805.4|1807.5|1807.2|1807.5|1807.2|1804.8|1804.5|2992
1685718000000|2023-06-02 15:00:00|1807.6|1807.3|1809.9|1809.6|1810.5|1810.2|1807.5|1807.2|4778
1685718300000|2023-06-02 15:05:00|1809.8|1809.5|1809.6|1809.3|1810.4|1810.1|1808.1|1807.8|3180
1685718600000|2023-06-02 15:10:00|1809.7|1809.4|1810.6|1810.3|1811.4|1811.1|1809.6|1809.3|1888
1685718900000|2023-06-02 15:15:00|1810.5|1810.2|1812.9|1812.6|1813.2|1812.9|1810.4|1810.1|1897
1685719200000|2023-06-02 15:20:00|1812.8|1812.5|1811.4|1811.1|1813.7|1813.4|1810.5|1810.2|2471
1685719500000|2023-06-02 15:25:00|1811.3|1811|1812|1811.7|1813|1812.7|1810.4|1810.1|2034
1685719800000|2023-06-02 15:30:00|1812.1|1811.8|1810.4|1810.1|1812.7|1812.4|1809.8|1809.5|2885
1685720100000|2023-06-02 15:35:00|1810.3|1810|1809.2|1808.9|1811.4|1811.1|1808.8|1808.5|2933
1685720400000|2023-06-02 15:40:00|1809|1808.7|1810.7|1810.4|1812.1|1811.8|1809|1808.7|2172
1685720700000|2023-06-02 15:45:00|1810.6|1810.3|1808.9|1808.6|1811|1810.7|1808.5|1808.2|1801
1685721000000|2023-06-02 15:50:00|1808.8|1808.5|1809.7|1809.4|1810.2|1809.9|1807.4|1807.1|3101
1685721300000|2023-06-02 15:55:00|1809.6|1809.3|1812.1|1811.8|1812.1|1811.8|1809.4|1809.1|1757
1685721600000|2023-06-02 16:00:00|1812.5|1812.2|1811.7|1811.4|1812.9|1812.6|1810.8|1810.5|1972
1685721900000|2023-06-02 16:05:00|1811.6|1811.3|1812.4|1812.1|1813.4|1813.1|1811.2|1810.9|1534
1685722200000|2023-06-02 16:10:00|1812.5|1812.2|1813.1|1812.8|1813.6|1813.3|1812.3|1812|1388
1685722500000|2023-06-02 16:15:00|1813|1812.7|1812.7|1812.4|1813.4|1813.1|1812|1811.7|1216
1685722800000|2023-06-02 16:20:00|1812.6|1812.3|1813.7|1813.4|1814.4|1814.1|1812.3|1812|2135
1685723100000|2023-06-02 16:25:00|1813.8|1813.5|1815.2|1814.9|1815.3|1815|1813.8|1813.5|1611
1685723400000|2023-06-02 16:30:00|1815.3|1815|1816|1815.7|1816.1|1815.8|1814.6|1814.3|1730
1685723700000|2023-06-02 16:35:00|1816.1|1815.8|1816.8|1816.5|1817.1|1816.8|1815.9|1815.6|1456
1685724000000|2023-06-02 16:40:00|1816.9|1816.6|1817.3|1817|1817.4|1817.1|1814.9|1814.6|1822
1685724300000|2023-06-02 16:45:00|1817.4|1817.1|1817.2|1816.9|1819.1|1818.8|1817.1|1816.8|2605
1685724600000|2023-06-02 16:50:00|1817.3|1817|1817.7|1817.4|1818.2|1817.9|1817.1|1816.8|1374
1685724900000|2023-06-02 16:55:00|1817.6|1817.3|1817.5|1817.2|1818.2|1817.9|1816.9|1816.6|1240
1685725200000|2023-06-02 17:00:00|1817.4|1817.1|1816.1|1815.8|1817.8|1817.5|1816|1815.7|1221
1685725500000|2023-06-02 17:05:00|1816|1815.7|1817.2|1816.9|1817.6|1817.3|1816|1815.7|1307
1685725800000|2023-06-02 17:10:00|1817|1816.7|1818|1817.7|1818|1817.7|1816.7|1816.4|1928
1685726100000|2023-06-02 17:15:00|1817.9|1817.6|1820.3|1820|1820.5|1820.2|1817.9|1817.6|1509
1685726400000|2023-06-02 17:20:00|1820.2|1819.9|1822.1|1821.8|1823.7|1823.4|1820.2|1819.9|3098
1685726700000|2023-06-02 17:25:00|1822|1821.7|1824.4|1824.1|1824.4|1824.1|1821.4|1821.1|2400
1685727000000|2023-06-02 17:30:00|1824.6|1824.3|1823.3|1823|1825.5|1825.2|1822.1|1821.8|3055
1685727300000|2023-06-02 17:35:00|1823.4|1823.1|1824.9|1824.6|1824.9|1824.6|1822.7|1822.4|1655
1685727600000|2023-06-02 17:40:00|1825|1824.7|1824.3|1824|1825.4|1825.1|1823.2|1822.9|1295
1685727900000|2023-06-02 17:45:00|1824.2|1823.9|1826.4|1826.1|1826.6|1826.3|1823.9|1823.6|1830
1685728200000|2023-06-02 17:50:00|1826.3|1826|1827|1826.7|1827.1|1826.8|1825.5|1825.2|1632
1685728500000|2023-06-02 17:55:00|1827.1|1826.8|1826|1825.7|1827.4|1827.1|1825.3|1825|1901
1685728800000|2023-06-02 18:00:00|1826.1|1825.8|1825.4|1825.1|1826.8|1826.5|1825.3|1825|1658
1685729100000|2023-06-02 18:05:00|1825.3|1825|1824.4|1824.1|1825.4|1825.1|1821.9|1821.6|2947
1685729400000|2023-06-02 18:10:00|1824.3|1824|1822.3|1822|1824.7|1824.4|1822.3|1822|1869
1685729700000|2023-06-02 18:15:00|1822.4|1822.1|1822|1821.7|1823.5|1823.2|1821.2|1820.9|1899
1685730000000|2023-06-02 18:20:00|1821.8|1821.5|1823.1|1822.8|1823.3|1823|1821.7|1821.4|3090
1685730300000|2023-06-02 18:25:00|1823|1822.7|1823.1|1822.8|1823.5|1823.2|1822.4|1822.1|1001
1685730600000|2023-06-02 18:30:00|1823.5|1823.2|1824.5|1824.2|1825.5|1825.2|1823|1822.7|1437
1685730900000|2023-06-02 18:35:00|1824.6|1824.3|1824.2|1823.9|1825.1|1824.8|1823.7|1823.4|870
1685731200000|2023-06-02 18:40:00|1824.3|1824|1823.9|1823.6|1824.7|1824.4|1823.5|1823.2|616
1685731500000|2023-06-02 18:45:00|1824|1823.7|1824.3|1824|1825.7|1825.4|1823.6|1823.3|1169
1685731800000|2023-06-02 18:50:00|1824.2|1823.9|1824.5|1824.2|1825.5|1825.2|1823.9|1823.6|966
1685732100000|2023-06-02 18:55:00|1824.4|1824.1|1826|1825.7|1826.2|1825.9|1824|1823.7|1271
1685732400000|2023-06-02 19:00:00|1826.1|1825.8|1827.8|1827.5|1828.2|1827.9|1826.1|1825.8|2251
1685732700000|2023-06-02 19:05:00|1827.7|1827.4|1827.3|1827|1828.9|1828.6|1826.8|1826.5|1320
1685733000000|2023-06-02 19:10:00|1827.2|1826.9|1828.4|1828.1|1828.6|1828.3|1826.3|1826|1409
1685733300000|2023-06-02 19:15:00|1828.5|1828.2|1829.4|1829.1|1830.2|1829.9|1828.4|1828.1|1805
1685733600000|2023-06-02 19:20:00|1829.3|1829|1828.1|1827.8|1829.4|1829.1|1827.6|1827.3|1618
1685733900000|2023-06-02 19:25:00|1828|1827.7|1828.9|1828.6|1829.8|1829.5|1827.7|1827.4|2204
1685734200000|2023-06-02 19:30:00|1828.8|1828.5|1829.9|1829.6|1831.1|1830.8|1828.7|1828.4|2470
1685734500000|2023-06-02 19:35:00|1829.8|1829.5|1831.2|1830.9|1831.6|1831.3|1829.4|1829.1|2094
1685734800000|2023-06-02 19:40:00|1831|1830.7|1830.7|1830.4|1832.6|1832.3|1830.2|1829.9|2919
1685735100000|2023-06-02 19:45:00|1830.8|1830.5|1830.8|1830.5|1831.4|1831.1|1828.6|1828.3|3515
1685735400000|2023-06-02 19:50:00|1829.6|1829.3|1832.3|1832|1832.4|1832.1|1829.2|1828.9|5141
1685735700000|2023-06-02 19:55:00|1832.2|1831.9|1832.8|1832.5|1834|1833.7|1831.8|1831.5|20174
1685736000000|2023-06-02 20:00:00|1832.7|1832.4|1832|1831.7|1833.5|1833.2|1831.8|1831.5|5252
1685736300000|2023-06-02 20:05:00|1832.1|1831.8|1833.6|1833.3|1833.9|1833.6|1832|1831.7|1778
1685736600000|2023-06-02 20:10:00|1833.4|1833.1|1833.1|1832.8|1833.9|1833.6|1832.5|1832.2|1360
1685736900000|2023-06-02 20:15:00|1833|1832.7|1832.6|1832.3|1833.2|1832.9|1832.4|1832.1|716
1685737200000|2023-06-02 20:20:00|1832.7|1832.4|1832.2|1831.9|1832.7|1832.4|1832|1831.7|525
1685737500000|2023-06-02 20:25:00|1832.3|1832|1832.8|1832.5|1833.1|1832.8|1832.2|1831.9|201
1685737800000|2023-06-02 20:30:00|1832.9|1832.6|1833|1832.7|1833.3|1833|1832.6|1832.3|289
1685738100000|2023-06-02 20:35:00|1832.9|1832.6|1831.8|1831.5|1832.9|1832.6|1831.3|1831|263
1685738400000|2023-06-02 20:40:00|1831.9|1831.6|1832.8|1832.5|1832.8|1832.5|1831.9|1831.6|254
1685738700000|2023-06-02 20:45:00|1832.7|1832.4|1833.1|1832.8|1833.3|1833|1832.4|1832.1|461
1685739000000|2023-06-02 20:50:00|1833.2|1832.9|1833.3|1833|1833.5|1833.2|1832.9|1832.6|384
1685739300000|2023-06-02 20:55:00|1833.4|1833.1|1833|1832.2|1833.4|1833.1|1832.2|1831.9|664
1685916000000|2023-06-04 22:00:00|1834.2|1833.9|1832.5|1832.2|1834.2|1833.9|1832.3|1832|308
1685916300000|2023-06-04 22:05:00|1832.6|1832.3|1834.6|1834.3|1834.7|1834.4|1832.3|1832|256
1685916600000|2023-06-04 22:10:00|1834.5|1834.2|1834.6|1834.3|1834.6|1834.3|1833.7|1833.4|147
1685916900000|2023-06-04 22:15:00|1834.4|1834.1|1836.5|1836.2|1837|1836.7|1834.4|1834.1|419
1685917200000|2023-06-04 22:20:00|1836.6|1836.3|1838.9|1838.6|1838.9|1838.6|1836.1|1835.8|371
1685917500000|2023-06-04 22:25:00|1838.7|1838.4|1840.2|1839.9|1840.7|1840.4|1838.5|1838.2|325
1685917800000|2023-06-04 22:30:00|1840|1839.7|1838.8|1838.5|1840.1|1839.8|1838|1837.7|268
1685918100000|2023-06-04 22:35:00|1838.7|1838.4|1838.3|1838|1838.9|1838.6|1838|1837.7|74
1685918400000|2023-06-04 22:40:00|1838.4|1838.1|1839.5|1839.2|1839.6|1839.3|1838.2|1837.9|91
1685918700000|2023-06-04 22:45:00|1839.4|1839.1|1840.1|1839.8|1840.5|1840.2|1839.4|1839.1|151
1685919000000|2023-06-04 22:50:00|1840|1839.7|1840.3|1840|1840.6|1840.3|1840|1839.7|110
1685919300000|2023-06-04 22:55:00|1840.2|1839.9|1840.5|1840.2|1840.6|1840.3|1839.9|1839.6|170
1685919600000|2023-06-04 23:00:00|1840.6|1840.3|1839.9|1839.6|1840.6|1840.3|1839.5|1839.2|82
1685919900000|2023-06-04 23:05:00|1839.8|1839.5|1838.3|1838|1839.9|1839.6|1838.2|1837.9|254
1685920200000|2023-06-04 23:10:00|1838.2|1837.9|1837.1|1836.8|1838.6|1838.3|1836.9|1836.6|273
1685920500000|2023-06-04 23:15:00|1837|1836.7|1836.4|1836.1|1837.4|1837.1|1836.3|1836|130
1685920800000|2023-06-04 23:20:00|1836.5|1836.2|1836.9|1836.6|1837.2|1836.9|1836.5|1836.2|81
1685921100000|2023-06-04 23:25:00|1837|1836.7|1835.9|1835.6|1837.2|1836.9|1835.9|1835.6|103
1685921400000|2023-06-04 23:30:00|1835.8|1835.5|1836.9|1836.6|1836.9|1836.6|1835.4|1835.1|139
1685921700000|2023-06-04 23:35:00|1837|1836.7|1836|1835.7|1837|1836.7|1835.7|1835.4|57
1685922000000|2023-06-04 23:40:00|1836.1|1835.8|1836.3|1836|1836.8|1836.5|1836|1835.7|55
1685922300000|2023-06-04 23:45:00|1836.2|1835.9|1835|1834.7|1836.4|1836.1|1834.9|1834.6|161
1685922600000|2023-06-04 23:50:00|1835.2|1834.9|1834.8|1834.5|1835.3|1835|1834.3|1834|163
1685922900000|2023-06-04 23:55:00|1834.9|1834.6|1834.4|1834.1|1835|1834.7|1834.1|1833.8|119
1685923200000|2023-06-05 00:00:00|1834.5|1834.2|1832.9|1832.6|1834.5|1834.2|1832.7|1832.4|402
1685923500000|2023-06-05 00:05:00|1832.8|1832.5|1832.6|1832.3|1833.1|1832.8|1832.3|1832|399
1685923800000|2023-06-05 00:10:00|1832.7|1832.4|1833.8|1833.5|1833.9|1833.6|1832.4|1832.1|163
1685924100000|2023-06-05 00:15:00|1833.9|1833.6|1833.1|1832.8|1834|1833.7|1833.1|1832.8|189
1685924400000|2023-06-05 00:20:00|1833.2|1832.9|1834.2|1833.9|1834.5|1834.2|1833.2|1832.9|76
1685924700000|2023-06-05 00:25:00|1834.3|1834|1834|1833.7|1834.5|1834.2|1834|1833.7|54
1685925000000|2023-06-05 00:30:00|1834.3|1834|1834.5|1834.2|1834.6|1834.3|1834.1|1833.8|131
1685925300000|2023-06-05 00:35:00|1834.1|1833.8|1835.1|1834.8|1835.4|1835.1|1834.1|1833.8|162
1685925600000|2023-06-05 00:40:00|1835.2|1834.9|1835.4|1835.1|1835.5|1835.2|1834.9|1834.6|94
1685925900000|2023-06-05 00:45:00|1835.5|1835.2|1835.6|1835.3|1835.6|1835.3|1835.4|1835.1|164
1685926200000|2023-06-05 00:50:00|1835.7|1835.4|1835.4|1835.1|1835.7|1835.4|1835.2|1834.9|40
1685926500000|2023-06-05 00:55:00|1835.2|1834.9|1834.6|1834.3|1835.3|1835|1834.5|1834.2|104
1685926800000|2023-06-05 01:00:00|1834.5|1834.2|1835.2|1834.9|1835.3|1835|1834.2|1833.9|71
1685927100000|2023-06-05 01:05:00|1835.1|1834.8|1834.7|1834.4|1835.5|1835.2|1834.5|1834.2|107
1685927400000|2023-06-05 01:10:00|1834.8|1834.5|1835.6|1835.3|1835.7|1835.4|1834.7|1834.4|82
1685927700000|2023-06-05 01:15:00|1835.5|1835.2|1834.4|1834.1|1835.6|1835.3|1834|1833.7|148
1685928000000|2023-06-05 01:20:00|1834.5|1834.2|1834|1833.7|1834.6|1834.3|1833.6|1833.3|53
1685928300000|2023-06-05 01:25:00|1834.1|1833.8|1833.6|1833.3|1834.3|1834|1833.5|1833.2|85
1685928600000|2023-06-05 01:30:00|1833.7|1833.4|1833.1|1832.8|1834|1833.7|1833|1832.7|140
1685928900000|2023-06-05 01:35:00|1833|1832.7|1833.4|1833.1|1833.6|1833.3|1833|1832.7|203
1685929200000|2023-06-05 01:40:00|1833.3|1833|1833.8|1833.5|1834.1|1833.8|1833.2|1832.9|115
1685929500000|2023-06-05 01:45:00|1833.9|1833.6|1834.2|1833.9|1834.7|1834.4|1833.8|1833.5|107
1685929800000|2023-06-05 01:50:00|1834.3|1834|1833.8|1833.5|1834.6|1834.3|1833.8|1833.5|124
1685930100000|2023-06-05 01:55:00|1833.9|1833.6|1834|1833.7|1834.2|1833.9|1833.8|1833.5|126
1685930400000|2023-06-05 02:00:00|1833.9|1833.6|1833.8|1833.5|1834.2|1833.9|1833.8|1833.5|70
1685930700000|2023-06-05 02:05:00|1833.9|1833.6|1833.6|1833.3|1834.1|1833.8|1833.4|1833.1|63
1685931000000|2023-06-05 02:10:00|1833.7|1833.4|1833.9|1833.6|1833.9|1833.6|1833.6|1833.3|117
1685931300000|2023-06-05 02:15:00|1834|1833.7|1834|1833.7|1834.1|1833.8|1833.6|1833.3|36
1685931600000|2023-06-05 02:20:00|1834.1|1833.8|1834.5|1834.2|1834.7|1834.4|1833.6|1833.3|206
1685931900000|2023-06-05 02:25:00|1834.4|1834.1|1834|1833.7|1834.5|1834.2|1834|1833.7|64
1685932200000|2023-06-05 02:30:00|1833.9|1833.6|1834.2|1833.9|1834.3|1834|1833.9|1833.6|59
1685932500000|2023-06-05 02:35:00|1834.1|1833.8|1834.1|1833.8|1834.2|1833.9|1833.6|1833.3|111
1685932800000|2023-06-05 02:40:00|1834.2|1833.9|1834|1833.7|1834.3|1834|1833.6|1833.3|118
1685933100000|2023-06-05 02:45:00|1834.1|1833.8|1834|1833.7|1834.2|1833.9|1833.9|1833.6|64
1685933400000|2023-06-05 02:50:00|1833.9|1833.6|1833.9|1833.6|1834.1|1833.8|1833.5|1833.2|176
1685933700000|2023-06-05 02:55:00|1833.8|1833.5|1833.7|1833.4|1833.9|1833.6|1833.4|1833.1|144
1685934000000|2023-06-05 03:00:00|1833.6|1833.3|1834|1833.7|1834.1|1833.8|1833.5|1833.2|96
1685934300000|2023-06-05 03:05:00|1834.1|1833.8|1833.6|1833.3|1834.1|1833.8|1833.4|1833.1|127
1685934600000|2023-06-05 03:10:00|1833.7|1833.4|1834|1833.7|1834.1|1833.8|1833.7|1833.4|71
1685934900000|2023-06-05 03:15:00|1833.9|1833.6|1833.8|1833.5|1834|1833.7|1833.2|1832.9|196
1685935200000|2023-06-05 03:20:00|1833.6|1833.3|1833.9|1833.6|1834|1833.7|1833|1832.7|321
1685935500000|2023-06-05 03:25:00|1834|1833.7|1833.7|1833.4|1834|1833.7|1833|1832.7|469
1685935800000|2023-06-05 03:30:00|1833.6|1833.3|1834.3|1834|1834.6|1834.3|1833.6|1833.3|142
1685936100000|2023-06-05 03:35:00|1834.4|1834.1|1834.6|1834.3|1834.6|1834.3|1834.3|1834|178
1685936400000|2023-06-05 03:40:00|1834.5|1834.2|1833.5|1833.2|1834.6|1834.3|1833.5|1833.2|96
1685936700000|2023-06-05 03:45:00|1833.2|1832.9|1833.2|1832.9|1833.6|1833.3|1833|1832.7|136
1685937000000|2023-06-05 03:50:00|1833.3|1833|1833.1|1832.8|1833.5|1833.2|1833.1|1832.8|63
1685937300000|2023-06-05 03:55:00|1833|1832.7|1833|1832.7|1833.2|1832.9|1832.8|1832.5|63
1685937600000|2023-06-05 04:00:00|1833.1|1832.8|1833.3|1833|1833.5|1833.2|1833|1832.7|144
1685937900000|2023-06-05 04:05:00|1833.2|1832.9|1833.4|1833.1|1833.6|1833.3|1833.1|1832.8|139
1685938200000|2023-06-05 04:10:00|1833.5|1833.2|1833.1|1832.8|1833.5|1833.2|1833|1832.7|184
1685938500000|2023-06-05 04:15:00|1833|1832.7|1833.3|1833|1833.5|1833.2|1832.8|1832.5|107
1685938800000|2023-06-05 04:20:00|1833.2|1832.9|1832.8|1832.5|1833.2|1832.9|1832.7|1832.4|50
1685939100000|2023-06-05 04:25:00|1832.7|1832.4|1832.3|1832|1832.8|1832.5|1832.3|1832|76
1685939400000|2023-06-05 04:30:00|1832.2|1831.9|1831.1|1830.8|1832.5|1832.2|1830.8|1830.5|325
1685939700000|2023-06-05 04:35:00|1831|1830.7|1831.3|1831|1831.7|1831.4|1831|1830.7|109
1685940000000|2023-06-05 04:40:00|1831.2|1830.9|1831.2|1830.9|1831.7|1831.4|1831.2|1830.9|58
1685940300000|2023-06-05 04:45:00|1831.3|1831|1831.3|1831|1831.6|1831.3|1831.1|1830.8|68
1685940600000|2023-06-05 04:50:00|1831.2|1830.9|1831.8|1831.5|1831.8|1831.5|1831.2|1830.9|117
1685940900000|2023-06-05 04:55:00|1831.7|1831.4|1831.7|1831.4|1832|1831.7|1831.6|1831.3|115
1685941200000|2023-06-05 05:00:00|1831.8|1831.5|1831.2|1830.9|1831.8|1831.5|1831.1|1830.8|124
1685941500000|2023-06-05 05:05:00|1831.3|1831|1832|1831.7|1832|1831.7|1831.2|1830.9|86
1685941800000|2023-06-05 05:10:00|1831.9|1831.6|1832|1831.7|1832.2|1831.9|1831.6|1831.3|104
1685942100000|2023-06-05 05:15:00|1831.9|1831.6|1831.3|1831|1831.9|1831.6|1831.1|1830.8|72
1685942400000|2023-06-05 05:20:00|1831.4|1831.1|1831.1|1830.8|1831.6|1831.3|1831|1830.7|140
1685942700000|2023-06-05 05:25:00|1831.2|1830.9|1831.1|1830.8|1831.3|1831|1830.7|1830.4|96
1685943000000|2023-06-05 05:30:00|1831|1830.7|1831.2|1830.9|1831.2|1830.9|1830.8|1830.5|73
1685943300000|2023-06-05 05:35:00|1831.1|1830.8|1832|1831.7|1832.3|1832|1831|1830.7|127
1685943600000|2023-06-05 05:40:00|1831.9|1831.6|1832.2|1831.9|1832.7|1832.4|1831.6|1831.3|155
1685943900000|2023-06-05 05:45:00|1832.1|1831.8|1832.3|1832|1832.4|1832.1|1831.9|1831.6|84
1685944200000|2023-06-05 05:50:00|1832.1|1831.8|1832|1831.7|1832.3|1832|1831.9|1831.6|54
1685944500000|2023-06-05 05:55:00|1831.9|1831.6|1831.7|1831.4|1831.9|1831.6|1831.5|1831.2|122
1685944800000|2023-06-05 06:00:00|1831.8|1831.5|1831.6|1831.3|1832.3|1832|1831.3|1831|350
1685945100000|2023-06-05 06:05:00|1831.7|1831.4|1831.9|1831.6|1832.2|1831.9|1831.7|1831.4|167
1685945400000|2023-06-05 06:10:00|1831.8|1831.5|1832.4|1832.1|1833.2|1832.9|1831.8|1831.5|174
1685945700000|2023-06-05 06:15:00|1832.5|1832.2|1832.4|1832.1|1832.8|1832.5|1832.3|1832|107
1685946000000|2023-06-05 06:20:00|1832.3|1832|1832.6|1832.3|1833.3|1833|1832.3|1832|211
1685946300000|2023-06-05 06:25:00|1832.5|1832.2|1831.9|1831.6|1832.7|1832.4|1831.7|1831.4|143
1685946600000|2023-06-05 06:30:00|1831.8|1831.5|1832.1|1831.8|1832.1|1831.8|1831.7|1831.4|105
1685946900000|2023-06-05 06:35:00|1832|1831.7|1831.8|1831.5|1832|1831.7|1831.3|1831|160
1685947200000|2023-06-05 06:40:00|1831.7|1831.4|1831.5|1831.2|1831.9|1831.6|1831.2|1830.9|145
1685947500000|2023-06-05 06:45:00|1831.4|1831.1|1830.4|1830.1|1831.5|1831.2|1830.3|1830|405
1685947800000|2023-06-05 06:50:00|1830.5|1830.2|1830.6|1830.3|1830.9|1830.6|1830.2|1829.9|328
1685948100000|2023-06-05 06:55:00|1830.5|1830.2|1831.3|1831|1831.3|1831|1830.4|1830.1|210
1685948400000|2023-06-05 07:00:00|1831.4|1831.1|1830.8|1830.5|1833.2|1832.9|1830.7|1830.4|551
1685948700000|2023-06-05 07:05:00|1830.9|1830.6|1830.6|1830.3|1832.1|1831.8|1829.7|1829.4|465
1685949000000|2023-06-05 07:10:00|1830.5|1830.2|1831.7|1831.4|1832.7|1832.4|1830.5|1830.2|682
1685949300000|2023-06-05 07:15:00|1831.3|1831|1832.2|1831.9|1832.4|1832.1|1831.1|1830.8|568
1685949600000|2023-06-05 07:20:00|1832.3|1832|1830.8|1830.5|1832.4|1832.1|1830.3|1830|314
1685949900000|2023-06-05 07:25:00|1830.7|1830.4|1831.6|1831.3|1832.1|1831.8|1830.7|1830.4|283
1685950200000|2023-06-05 07:30:00|1831.5|1831.2|1833.4|1833.1|1833.8|1833.5|1831.5|1831.2|280
1685950500000|2023-06-05 07:35:00|1833.3|1833|1833|1832.7|1833.6|1833.3|1832.2|1831.9|377
1685950800000|2023-06-05 07:40:00|1833.1|1832.8|1832.1|1831.8|1833.7|1833.4|1831.3|1831|254
1685951100000|2023-06-05 07:45:00|1832|1831.7|1831.4|1831.1|1832.3|1832|1831.1|1830.8|213
1685951400000|2023-06-05 07:50:00|1831.5|1831.2|1832.4|1832.1|1832.7|1832.4|1831.2|1830.9|322
1685951700000|2023-06-05 07:55:00|1832.5|1832.2|1833.5|1833.2|1834.1|1833.8|1832.3|1832|438
1685952000000|2023-06-05 08:00:00|1833.6|1833.3|1835.2|1834.9|1835.4|1835.1|1833.2|1832.9|561
1685952300000|2023-06-05 08:05:00|1835.3|1835|1835.2|1834.9|1836.1|1835.8|1834.7|1834.4|521
1685952600000|2023-06-05 08:10:00|1835|1834.7|1832.8|1832.5|1835.4|1835.1|1832.5|1832.2|398
1685952900000|2023-06-05 08:15:00|1832.7|1832.4|1831.9|1831.6|1833.1|1832.8|1831.6|1831.3|353
1685953200000|2023-06-05 08:20:00|1831.8|1831.5|1831.6|1831.3|1832.2|1831.9|1830.9|1830.6|248
1685953500000|2023-06-05 08:25:00|1831.7|1831.4|1831|1830.7|1831.7|1831.4|1830.7|1830.4|243
1685953800000|2023-06-05 08:30:00|1831.1|1830.8|1831.8|1831.5|1833.2|1832.9|1830.4|1830.1|334
1685954100000|2023-06-05 08:35:00|1831.9|1831.6|1831.4|1831.1|1831.9|1831.6|1831|1830.7|189
1685954400000|2023-06-05 08:40:00|1831.3|1831|1830.9|1830.6|1831.4|1831.1|1830.5|1830.2|173
1685954700000|2023-06-05 08:45:00|1830.8|1830.5|1830.5|1830.2|1831.3|1831|1830.3|1830|160
1685955000000|2023-06-05 08:50:00|1830.4|1830.1|1830.3|1830|1830.6|1830.3|1829.8|1829.5|234
1685955300000|2023-06-05 08:55:00|1830.4|1830.1|1830.6|1830.3|1830.7|1830.4|1830.2|1829.9|173
1685955600000|2023-06-05 09:00:00|1830.7|1830.4|1830.2|1829.9|1831.5|1831.2|1830.2|1829.9|243
1685955900000|2023-06-05 09:05:00|1830.3|1830|1830.3|1830|1830.7|1830.4|1829.6|1829.3|307
1685956200000|2023-06-05 09:10:00|1830.4|1830.1|1830|1829.7|1830.4|1830.1|1829.8|1829.5|372
1685956500000|2023-06-05 09:15:00|1829.9|1829.6|1828.6|1828.3|1829.9|1829.6|1828.5|1828.2|534
1685956800000|2023-06-05 09:20:00|1828.7|1828.4|1829.5|1829.2|1830.1|1829.8|1828.7|1828.4|364
1685957100000|2023-06-05 09:25:00|1829.6|1829.3|1829.1|1828.8|1829.7|1829.4|1828.7|1828.4|303
1685957400000|2023-06-05 09:30:00|1829.2|1828.9|1828.8|1828.5|1829.4|1829.1|1828.8|1828.5|217
1685957700000|2023-06-05 09:35:00|1828.9|1828.6|1828.7|1828.4|1829.2|1828.9|1828.6|1828.3|299
1685958000000|2023-06-05 09:40:00|1828.6|1828.3|1828.1|1827.8|1828.8|1828.5|1827.6|1827.3|560
1685958300000|2023-06-05 09:45:00|1828.2|1827.9|1828.7|1828.4|1829.1|1828.8|1827.9|1827.6|208
1685958600000|2023-06-05 09:50:00|1828.6|1828.3|1828.8|1828.5|1829.4|1829.1|1828.3|1828|273
1685958900000|2023-06-05 09:55:00|1828.6|1828.3|1827.8|1827.5|1828.7|1828.4|1827.8|1827.5|199
1685959200000|2023-06-05 10:00:00|1827.9|1827.6|1829|1828.7|1829|1828.7|1827.5|1827.2|199
1685959500000|2023-06-05 10:05:00|1829.2|1828.9|1828|1827.7|1829.7|1829.4|1828|1827.7|197
1685959800000|2023-06-05 10:10:00|1827.9|1827.6|1828.2|1827.9|1828.5|1828.2|1827.8|1827.5|106
1685960100000|2023-06-05 10:15:00|1827.9|1827.6|1827.8|1827.5|1828.4|1828.1|1827.6|1827.3|181
1685960400000|2023-06-05 10:20:00|1827.9|1827.6|1828.2|1827.9|1828.3|1828|1827.6|1827.3|91
1685960700000|2023-06-05 10:25:00|1828.3|1828|1828.7|1828.4|1829.3|1829|1827.8|1827.5|158
1685961000000|2023-06-05 10:30:00|1828.8|1828.5|1829.2|1828.9|1829.5|1829.2|1828.7|1828.4|98
1685961300000|2023-06-05 10:35:00|1829.1|1828.8|1829|1828.7|1829.3|1829|1828.7|1828.4|73
1685961600000|2023-06-05 10:40:00|1828.9|1828.6|1829.3|1829|1829.5|1829.2|1828.6|1828.3|68
1685961900000|2023-06-05 10:45:00|1829.4|1829.1|1829.7|1829.4|1830.1|1829.8|1829.1|1828.8|112
1685962200000|2023-06-05 10:50:00|1829.8|1829.5|1831.8|1831.5|1831.8|1831.5|1829.5|1829.2|369
1685962500000|2023-06-05 10:55:00|1831.7|1831.4|1831.7|1831.4|1832.8|1832.5|1831.5|1831.2|487
1685962800000|2023-06-05 11:00:00|1831.5|1831.2|1830|1829.7|1831.5|1831.2|1829.9|1829.6|311
1685963100000|2023-06-05 11:05:00|1829.9|1829.6|1829.7|1829.4|1830.9|1830.6|1829.1|1828.8|291
1685963400000|2023-06-05 11:10:00|1829.6|1829.3|1829.4|1829.1|1830.1|1829.8|1829.2|1828.9|210
1685963700000|2023-06-05 11:15:00|1829.3|1829|1828.8|1828.5|1829.5|1829.2|1828.5|1828.2|193
1685964000000|2023-06-05 11:20:00|1829|1828.7|1828.8|1828.5|1830|1829.7|1828.8|1828.5|198
1685964300000|2023-06-05 11:25:00|1828.7|1828.4|1828.5|1828.2|1829.1|1828.8|1827.7|1827.4|192
1685964600000|2023-06-05 11:30:00|1828.6|1828.3|1828.1|1827.8|1829.2|1828.9|1827.9|1827.6|194
1685964900000|2023-06-05 11:35:00|1828.2|1827.9|1828.1|1827.8|1829.1|1828.8|1828|1827.7|172
1685965200000|2023-06-05 11:40:00|1828|1827.7|1828.3|1828|1828.7|1828.4|1827.7|1827.4|264
1685965500000|2023-06-05 11:45:00|1828.5|1828.2|1829.3|1829|1829.3|1829|1828.3|1828|213
1685965800000|2023-06-05 11:50:00|1829.2|1828.9|1828.6|1828.3|1829.2|1828.9|1828.1|1827.8|291
1685966100000|2023-06-05 11:55:00|1828.5|1828.2|1827.8|1827.5|1828.6|1828.3|1827.6|1827.3|360
1685966400000|2023-06-05 12:00:00|1827.7|1827.4|1826.6|1826.3|1827.8|1827.5|1825.4|1825.1|803
1685966700000|2023-06-05 12:05:00|1826.5|1826.2|1828.2|1827.9|1828.8|1828.5|1826.2|1825.9|321
1685967000000|2023-06-05 12:10:00|1828.3|1828|1828.3|1828|1828.5|1828.2|1827.4|1827.1|447
1685967300000|2023-06-05 12:15:00|1828|1827.7|1828.3|1828|1829|1828.7|1827.9|1827.6|538
1685967600000|2023-06-05 12:20:00|1828|1827.7|1828.8|1828.5|1829.6|1829.3|1827.9|1827.6|904
1685967900000|2023-06-05 12:25:00|1828.9|1828.6|1827.3|1827|1829.2|1828.9|1827.1|1826.8|691
1685968200000|2023-06-05 12:30:00|1827.2|1826.9|1826.8|1826.5|1827.5|1827.2|1826|1825.7|935
1685968500000|2023-06-05 12:35:00|1826.9|1826.6|1826.2|1825.9|1827.1|1826.8|1825.8|1825.5|588
1685968800000|2023-06-05 12:40:00|1826.1|1825.8|1826.5|1826.2|1826.8|1826.5|1825.8|1825.5|521
1685969100000|2023-06-05 12:45:00|1826.4|1826.1|1826.9|1826.6|1827.1|1826.8|1825.8|1825.5|596
1685969400000|2023-06-05 12:50:00|1827|1826.7|1825.8|1825.5|1827.2|1826.9|1824.6|1824.3|836
1685969700000|2023-06-05 12:55:00|1825.9|1825.6|1824.7|1824.4|1826.5|1826.2|1824.6|1824.3|556
1685970000000|2023-06-05 13:00:00|1824.8|1824.5|1824|1823.7|1825.3|1825|1823.7|1823.4|1027
1685970300000|2023-06-05 13:05:00|1824.1|1823.8|1823.5|1823.2|1824.7|1824.4|1823.3|1823|778
1685970600000|2023-06-05 13:10:00|1823.4|1823.1|1823.2|1822.9|1824.1|1823.8|1822.4|1822.1|1081
1685970900000|2023-06-05 13:15:00|1823.3|1823|1828.6|1828.3|1828.7|1828.4|1822.4|1822.1|1738
1685971200000|2023-06-05 13:20:00|1828.7|1828.4|1826.3|1826|1830.2|1829.9|1826.2|1825.9|2467
1685971500000|2023-06-05 13:25:00|1826.2|1825.9|1825.5|1825.2|1829|1828.7|1824.9|1824.6|1852
1685971800000|2023-06-05 13:30:00|1825.4|1825.1|1821.2|1820.9|1826.5|1826.2|1819.6|1819.3|11511
1685972100000|2023-06-05 13:35:00|1821.1|1820.8|1820.4|1820.1|1821.7|1821.4|1818.9|1818.6|6487
1685972400000|2023-06-05 13:40:00|1820|1819.7|1818.7|1818.4|1820.2|1819.9|1817.4|1817.1|3688
1685972700000|2023-06-05 13:45:00|1818.5|1818.2|1819.9|1819.6|1820.7|1820.4|1817.3|1817|5221
1685973000000|2023-06-05 13:50:00|1820|1819.7|1815.6|1815.3|1820|1819.7|1815.4|1815.1|4455
1685973300000|2023-06-05 13:55:00|1815.7|1815.4|1814.7|1814.4|1817.5|1817.2|1811.4|1811.1|5738
1685973600000|2023-06-05 14:00:00|1814.9|1814.6|1814.7|1814.4|1819.8|1819.5|1814.1|1813.8|6118
1685973900000|2023-06-05 14:05:00|1814.9|1814.6|1805.6|1805.3|1814.9|1814.6|1804.7|1804.4|7297
1685974200000|2023-06-05 14:10:00|1805.7|1805.4|1800.1|1799.8|1805.7|1805.4|1798.4|1798.1|9317
1685974500000|2023-06-05 14:15:00|1800|1799.7|1800.6|1800.3|1801.5|1801.2|1798.5|1798.2|5532
1685974800000|2023-06-05 14:20:00|1800.7|1800.4|1800.9|1800.6|1802.4|1802.1|1799.6|1799.3|4389
1685975100000|2023-06-05 14:25:00|1800.7|1800.4|1797.5|1797.2|1801.1|1800.8|1796.7|1796.4|4925
1685975400000|2023-06-05 14:30:00|1797.7|1797.4|1801.4|1801.1|1802.1|1801.8|1796.8|1796.5|4244
1685975700000|2023-06-05 14:35:00|1801.1|1800.8|1802.4|1802.1|1804.4|1804.1|1799|1798.7|4319
1685976000000|2023-06-05 14:40:00|1802.2|1801.9|1803.7|1803.4|1804.4|1804.1|1801.2|1800.9|2962
1685976300000|2023-06-05 14:45:00|1803.6|1803.3|1806.8|1806.5|1806.8|1806.5|1801.9|1801.6|2471
1685976600000|2023-06-05 14:50:00|1806.9|1806.6|1807.3|1807|1808.1|1807.8|1805.7|1805.4|2580
1685976900000|2023-06-05 14:55:00|1807.4|1807.1|1804.8|1804.5|1807.7|1807.4|1803.3|1803|2420
1685977200000|2023-06-05 15:00:00|1804.9|1804.6|1805.4|1805.1|1808.7|1808.4|1804.7|1804.4|2103
1685977500000|2023-06-05 15:05:00|1805.6|1805.3|1809.7|1809.4|1809.8|1809.5|1805.1|1804.8|2449
1685977800000|2023-06-05 15:10:00|1809.8|1809.5|1809.1|1808.8|1810.3|1810|1808.3|1808|2078
1685978100000|2023-06-05 15:15:00|1809|1808.7|1809.9|1809.6|1810|1809.7|1808.3|1808|1751
1685978400000|2023-06-05 15:20:00|1809.8|1809.5|1809.4|1809.1|1810.4|1810.1|1807.4|1807.1|1893
1685978700000|2023-06-05 15:25:00|1809.3|1809|1811.1|1810.8|1811.6|1811.3|1808.1|1807.8|1572
1685979000000|2023-06-05 15:30:00|1811|1810.7|1810.9|1810.6|1812.4|1812.1|1810.4|1810.1|2040
1685979300000|2023-06-05 15:35:00|1811|1810.7|1811|1810.7|1811.5|1811.2|1808.4|1808.1|2250
1685979600000|2023-06-05 15:40:00|1811.1|1810.8|1814.2|1813.9|1814.7|1814.4|1810.6|1810.3|1879
1685979900000|2023-06-05 15:45:00|1814.3|1814|1814.1|1813.8|1814.7|1814.4|1813.4|1813.1|1077
1685980200000|2023-06-05 15:50:00|1814.2|1813.9|1812.3|1812|1815.4|1815.1|1812.1|1811.8|1626
1685980500000|2023-06-05 15:55:00|1812.6|1812.3|1812.4|1812.1|1813.7|1813.4|1811.3|1811|1342
1685980800000|2023-06-05 16:00:00|1812.8|1812.5|1809.8|1809.5|1813.4|1813.1|1809.8|1809.5|1659
1685981100000|2023-06-05 16:05:00|1810|1809.7|1813.7|1813.4|1813.8|1813.5|1809.8|1809.5|1089
1685981400000|2023-06-05 16:10:00|1813.8|1813.5|1816.2|1815.9|1816.3|1816|1813.1|1812.8|1518
1685981700000|2023-06-05 16:15:00|1816.3|1816|1814.8|1814.5|1816.4|1816.1|1814.6|1814.3|1333
1685982000000|2023-06-05 16:20:00|1814.9|1814.6|1815.6|1815.3|1816.1|1815.8|1813.7|1813.4|946
1685982300000|2023-06-05 16:25:00|1815.7|1815.4|1816.9|1816.6|1817.2|1816.9|1814.6|1814.3|680
1685982600000|2023-06-05 16:30:00|1817|1816.7|1816.4|1816.1|1817.6|1817.3|1815.9|1815.6|798
1685982900000|2023-06-05 16:35:00|1816.3|1816|1815.2|1814.9|1816.5|1816.2|1814.7|1814.4|685
1685983200000|2023-06-05 16:40:00|1815.1|1814.8|1816.6|1816.3|1816.7|1816.4|1814.8|1814.5|820
1685983500000|2023-06-05 16:45:00|1816.7|1816.4|1817.4|1817.1|1818.1|1817.8|1816.2|1815.9|1022
1685983800000|2023-06-05 16:50:00|1817.5|1817.2|1817.9|1817.6|1818.8|1818.5|1817.3|1817|1189
1685984100000|2023-06-05 16:55:00|1818|1817.7|1818.5|1818.2|1818.6|1818.3|1817.2|1816.9|845
1685984400000|2023-06-05 17:00:00|1818.6|1818.3|1816.5|1816.2|1818.7|1818.4|1816.2|1815.9|952
1685984700000|2023-06-05 17:05:00|1816.6|1816.3|1817.6|1817.3|1817.7|1817.4|1815.9|1815.6|915
1685985000000|2023-06-05 17:10:00|1817.7|1817.4|1815.8|1815.5|1817.9|1817.6|1815.3|1815|1033
1685985300000|2023-06-05 17:15:00|1815.7|1815.4|1816.4|1816.1|1816.5|1816.2|1813.7|1813.4|1735
1685985600000|2023-06-05 17:20:00|1816.5|1816.2|1815.5|1815.2|1817.1|1816.8|1815.1|1814.8|822
1685985900000|2023-06-05 17:25:00|1815.6|1815.3|1813.6|1813.3|1815.9|1815.6|1812.1|1811.8|2186
1685986200000|2023-06-05 17:30:00|1813.8|1813.5|1812.4|1812.1|1813.8|1813.5|1811.8|1811.5|1654
1685986500000|2023-06-05 17:35:00|1812.3|1812|1810.4|1810.1|1812.4|1812.1|1809.5|1809.2|1935
1685986800000|2023-06-05 17:40:00|1810.5|1810.2|1810.2|1809.9|1811.2|1810.9|1810|1809.7|986
1685987100000|2023-06-05 17:45:00|1810|1809.7|1812.8|1812.5|1813|1812.7|1810|1809.7|981
1685987400000|2023-06-05 17:50:00|1812.9|1812.6|1813.4|1813.1|1813.5|1813.2|1811.8|1811.5|891
1685987700000|2023-06-05 17:55:00|1813.5|1813.2|1814.8|1814.5|1815.9|1815.6|1813|1812.7|1641
1685988000000|2023-06-05 18:00:00|1814.9|1814.6|1813.5|1813.2|1814.9|1814.6|1813|1812.7|1197
1685988300000|2023-06-05 18:05:00|1813.4|1813.1|1810.8|1810.5|1813.6|1813.3|1810.1|1809.8|2189
1685988600000|2023-06-05 18:10:00|1810.7|1810.4|1811.4|1811.1|1811.7|1811.4|1809.1|1808.8|1846
1685988900000|2023-06-05 18:15:00|1811.2|1810.9|1812.8|1812.5|1812.9|1812.6|1810.8|1810.5|974
1685989200000|2023-06-05 18:20:00|1812.7|1812.4|1812.5|1812.2|1813.4|1813.1|1811.9|1811.6|958
1685989500000|2023-06-05 18:25:00|1812.4|1812.1|1812.2|1811.9|1812.4|1812.1|1809.7|1809.4|2306
1685989800000|2023-06-05 18:30:00|1812.4|1812.1|1806.5|1806.2|1812.5|1812.2|1805|1804.7|4419
1685990100000|2023-06-05 18:35:00|1806.4|1806.1|1806.4|1806.1|1809.6|1809.3|1806.3|1806|3731
1685990400000|2023-06-05 18:40:00|1806.5|1806.2|1807.3|1807|1807.5|1807.2|1805.6|1805.3|4597
1685990700000|2023-06-05 18:45:00|1807.4|1807.1|1805.5|1805.2|1807.4|1807.1|1805|1804.7|1985
1685991000000|2023-06-05 18:50:00|1805.4|1805.1|1808.1|1807.8|1808.2|1807.9|1803.6|1803.3|2886
1685991300000|2023-06-05 18:55:00|1808|1807.7|1809.1|1808.8|1809.1|1808.8|1807.8|1807.5|1764
1685991600000|2023-06-05 19:00:00|1809.2|1808.9|1805.6|1805.3|1809.6|1809.3|1804.8|1804.5|3318
1685991900000|2023-06-05 19:05:00|1805.5|1805.2|1805.1|1804.8|1807.1|1806.8|1804.4|1804.1|2018
1685992200000|2023-06-05 19:10:00|1805.2|1804.9|1808.3|1808|1808.7|1808.4|1804.8|1804.5|1680
1685992500000|2023-06-05 19:15:00|1808.6|1808.3|1807.3|1807|1808.9|1808.6|1807.1|1806.8|1747
1685992800000|2023-06-05 19:20:00|1807.1|1806.8|1808.7|1808.4|1808.8|1808.5|1806.8|1806.5|1497
1685993100000|2023-06-05 19:25:00|1808.8|1808.5|1807|1806.7|1808.9|1808.6|1806.1|1805.8|1145
1685993400000|2023-06-05 19:30:00|1806.7|1806.4|1806.8|1806.5|1807.6|1807.3|1806.1|1805.8|1317
1685993700000|2023-06-05 19:35:00|1806.7|1806.4|1808.2|1807.9|1808.4|1808.1|1805.5|1805.2|1241
1685994000000|2023-06-05 19:40:00|1808.1|1807.8|1809.4|1809.1|1809.9|1809.6|1808|1807.7|1733
1685994300000|2023-06-05 19:45:00|1809.3|1809|1809.8|1809.5|1810.1|1809.8|1808.2|1807.9|2010
1685994600000|2023-06-05 19:50:00|1810.6|1810.3|1808.5|1808.2|1810.6|1810.3|1808.2|1807.9|2771
1685994900000|2023-06-05 19:55:00|1808.3|1808|1807.8|1807.5|1809.3|1809|1806.8|1806.5|9080
1685995200000|2023-06-05 20:00:00|1807.7|1807.4|1807.2|1806.9|1808.3|1808|1807.1|1806.8|2982
1685995500000|2023-06-05 20:05:00|1807.1|1806.8|1806.8|1806.5|1807.2|1806.9|1806.3|1806|920
1685995800000|2023-06-05 20:10:00|1806.9|1806.6|1808|1807.7|1808.1|1807.8|1806.5|1806.2|689
1685996100000|2023-06-05 20:15:00|1808.1|1807.8|1807.8|1807.5|1808.2|1807.9|1807.7|1807.4|268
1685996400000|2023-06-05 20:20:00|1807.9|1807.6|1807.5|1807.2|1808.2|1807.9|1806.9|1806.6|254
1685996700000|2023-06-05 20:25:00|1807.6|1807.3|1808.1|1807.8|1808.1|1807.8|1807.5|1807.2|162
1685997000000|2023-06-05 20:30:00|1808.2|1807.9|1809.4|1809.1|1809.4|1809.1|1807.8|1807.5|350
1685997300000|2023-06-05 20:35:00|1809.5|1809.2|1809.8|1809.5|1809.9|1809.6|1809.1|1808.8|535
1685997600000|2023-06-05 20:40:00|1809.9|1809.6|1810.3|1810|1810.3|1810|1809.6|1809.3|368
1685997900000|2023-06-05 20:45:00|1810.2|1809.9|1810.4|1810.1|1810.5|1810.2|1809.7|1809.4|212
1685998200000|2023-06-05 20:50:00|1810.5|1810.2|1809.8|1809.5|1810.5|1810.2|1809.5|1809.2|114
1685998500000|2023-06-05 20:55:00|1810|1809.7|1809.1|1808.3|1810.1|1809.8|1808.4|1808.1|384
1685998800000|2023-06-05 21:00:00|1809|1808.2|1809.4|1808.6|1809.4|1808.6|1809|1808.2|6
1685999100000|2023-06-05 21:05:00|1809.5|1808.7|1809.5|1808.7|1809.6|1808.8|1809.3|1808.5|0
1685999400000|2023-06-05 21:10:00|1809.4|1808.6|1809.5|1808.7|1809.6|1808.8|1809.3|1808.5|0
1685999700000|2023-06-05 21:15:00|1809.4|1808.6|1809.5|1808.7|1809.6|1808.8|1809.4|1808.6|0
1686000000000|2023-06-05 21:20:00|1809.6|1808.8|1809.6|1808.8|1809.8|1809|1809.5|1808.7|0
1686000300000|2023-06-05 21:25:00|1809.5|1808.7|1809.5|1808.7|1809.5|1808.7|1809.5|1808.7|0
1686000600000|2023-06-05 21:30:00|1809.6|1808.8|1809.6|1808.8|1809.6|1808.8|1809.6|1808.8|0
1686000900000|2023-06-05 21:35:00|1809.7|1808.9|1809.6|1808.8|1809.7|1808.9|1809.6|1808.8|0
1686001800000|2023-06-05 21:50:00|1809.5|1808.7|1809.6|1808.8|1809.6|1808.8|1809.5|1808.7|0
1686002100000|2023-06-05 21:55:00|1809.5|1808.7|1809.4|1808.6|1809.5|1808.7|1809.4|1808.6|0
1686002400000|2023-06-05 22:00:00|1808.7|1807.9|1807.7|1807.4|1808.7|1807.9|1806.3|1806|178
1686002700000|2023-06-05 22:05:00|1807.6|1807.3|1807.4|1807.1|1807.7|1807.4|1807|1806.7|45
1686003000000|2023-06-05 22:10:00|1807.5|1807.2|1806.9|1806.6|1808|1807.7|1806.8|1806.5|47
1686003300000|2023-06-05 22:15:00|1807|1806.7|1806.5|1806.2|1807.1|1806.8|1806.2|1805.9|36
1686003600000|2023-06-05 22:20:00|1806.3|1806|1806.9|1806.6|1807.1|1806.8|1806.1|1805.8|36
1686003900000|2023-06-05 22:25:00|1806.8|1806.5|1806.9|1806.6|1807|1806.7|1806.8|1806.5|16
1686004200000|2023-06-05 22:30:00|1807|1806.7|1806.1|1805.8|1807.1|1806.8|1806|1805.7|41
1686004500000|2023-06-05 22:35:00|1806.3|1806|1806.3|1806|1806.5|1806.2|1806.1|1805.8|17
1686004800000|2023-06-05 22:40:00|1806.2|1805.9|1805.8|1805.5|1806.3|1806|1805.4|1805.1|29
1686005100000|2023-06-05 22:45:00|1806|1805.7|1805.4|1805.1|1806.1|1805.8|1805.4|1805.1|45
1686005400000|2023-06-05 22:50:00|1805.3|1805|1805.5|1805.2|1806|1805.7|1805.3|1805|88
1686005700000|2023-06-05 22:55:00|1805.4|1805.1|1804.9|1804.6|1805.5|1805.2|1804.8|1804.5|40
1686006000000|2023-06-05 23:00:00|1804.8|1804.5|1805.2|1804.9|1805.3|1805|1804.7|1804.4|26
1686006300000|2023-06-05 23:05:00|1805.3|1805|1806|1805.7|1806|1805.7|1805.2|1804.9|29
1686006600000|2023-06-05 23:10:00|1806.1|1805.8|1806.1|1805.8|1806.2|1805.9|1805.8|1805.5|28
1686006900000|2023-06-05 23:15:00|1806|1805.7|1806.2|1805.9|1806.7|1806.4|1806|1805.7|32
1686007200000|2023-06-05 23:20:00|1806.3|1806|1806.3|1806|1806.8|1806.5|1806.2|1805.9|56
1686007500000|2023-06-05 23:25:00|1806.2|1805.9|1806.4|1806.1|1806.6|1806.3|1806.1|1805.8|14
1686007800000|2023-06-05 23:30:00|1806.3|1806|1806.5|1806.2|1806.5|1806.2|1806.3|1806|8
1686008100000|2023-06-05 23:35:00|1806.6|1806.3|1806|1805.7|1806.6|1806.3|1806|1805.7|21
1686008400000|2023-06-05 23:40:00|1805.9|1805.6|1805|1804.7|1805.9|1805.6|1805|1804.7|37
1686008700000|2023-06-05 23:45:00|1805.1|1804.8|1804.8|1804.5|1805.1|1804.8|1804.6|1804.3|32
1686009000000|2023-06-05 23:50:00|1804.7|1804.4|1804.9|1804.6|1805|1804.7|1804.6|1804.3|25
1686009300000|2023-06-05 23:55:00|1805|1804.7|1805.5|1805.2|1805.5|1805.2|1804.7|1804.4|115
1686009600000|2023-06-06 00:00:00|1805.6|1805.3|1805.9|1805.6|1806|1805.7|1805.3|1805|76
1686009900000|2023-06-06 00:05:00|1805.8|1805.5|1805.4|1805.1|1806|1805.7|1805.2|1804.9|52
1686010200000|2023-06-06 00:10:00|1805.3|1805|1804.9|1804.6|1805.7|1805.4|1804.7|1804.4|117
1686010500000|2023-06-06 00:15:00|1804.8|1804.5|1804.9|1804.6|1805.4|1805.1|1804.6|1804.3|48
1686010800000|2023-06-06 00:20:00|1805|1804.7|1805|1804.7|1805.2|1804.9|1804.8|1804.5|22
1686011100000|2023-06-06 00:25:00|1805.1|1804.8|1805.4|1805.1|1805.7|1805.4|1804.8|1804.5|81
1686011400000|2023-06-06 00:30:00|1805.3|1805|1806|1805.7|1806.2|1805.9|1805.3|1805|36
1686011700000|2023-06-06 00:35:00|1805.9|1805.6|1806.2|1805.9|1806.2|1805.9|1805.5|1805.2|72
1686012000000|2023-06-06 00:40:00|1806.1|1805.8|1806.9|1806.6|1807|1806.7|1806|1805.7|46
1686012300000|2023-06-06 00:45:00|1806.8|1806.5|1806.5|1806.2|1807|1806.7|1806.1|1805.8|36
1686012600000|2023-06-06 00:50:00|1806.6|1806.3|1806.6|1806.3|1806.9|1806.6|1806.5|1806.2|12
1686012900000|2023-06-06 00:55:00|1806.7|1806.4|1806.9|1806.6|1807|1806.7|1806.5|1806.2|11
1686013200000|2023-06-06 01:00:00|1806.8|1806.5|1807.2|1806.9|1807.3|1807|1806.6|1806.3|12
1686013500000|2023-06-06 01:05:00|1807.1|1806.8|1807.5|1807.2|1807.6|1807.3|1807|1806.7|28
1686013800000|2023-06-06 01:10:00|1807.6|1807.3|1808.2|1807.9|1808.6|1808.3|1807.5|1807.2|107
1686014100000|2023-06-06 01:15:00|1808.1|1807.8|1808|1807.7|1808.2|1807.9|1807.6|1807.3|45
1686014400000|2023-06-06 01:20:00|1807.9|1807.6|1807.8|1807.5|1808.2|1807.9|1807.5|1807.2|33
1686014700000|2023-06-06 01:25:00|1807.7|1807.4|1808.3|1808|1808.3|1808|1807.7|1807.4|39
1686015000000|2023-06-06 01:30:00|1808.2|1807.9|1808.3|1808|1808.3|1808|1807.8|1807.5|74
1686015300000|2023-06-06 01:35:00|1808.4|1808.1|1808.4|1808.1|1808.5|1808.2|1807.8|1807.5|48
1686015600000|2023-06-06 01:40:00|1808.5|1808.2|1808.1|1807.8|1808.6|1808.3|1808.1|1807.8|14
1686015900000|2023-06-06 01:45:00|1808.2|1807.9|1807.7|1807.4|1808.4|1808.1|1807.7|1807.4|24
1686016200000|2023-06-06 01:50:00|1807.8|1807.5|1808.3|1808|1808.4|1808.1|1807.8|1807.5|20
1686016500000|2023-06-06 01:55:00|1808.2|1807.9|1809.2|1808.9|1809.2|1808.9|1808.2|1807.9|41
1686016800000|2023-06-06 02:00:00|1809.1|1808.8|1809|1808.7|1809.3|1809|1808.6|1808.3|67
1686017100000|2023-06-06 02:05:00|1809.1|1808.8|1810.5|1810.2|1810.5|1810.2|1809|1808.7|147
1686017400000|2023-06-06 02:10:00|1810.4|1810.1|1810.6|1810.3|1810.9|1810.6|1810.3|1810|85
1686017700000|2023-06-06 02:15:00|1810.7|1810.4|1810.2|1809.9|1810.7|1810.4|1810.2|1809.9|47
1686018000000|2023-06-06 02:20:00|1810.3|1810|1810.1|1809.8|1810.3|1810|1809.9|1809.6|26
1686018300000|2023-06-06 02:25:00|1810|1809.7|1810.4|1810.1|1810.5|1810.2|1810|1809.7|17
1686018600000|2023-06-06 02:30:00|1810.5|1810.2|1810.2|1809.9|1810.6|1810.3|1810|1809.7|52
1686018900000|2023-06-06 02:35:00|1810.3|1810|1809.9|1809.6|1810.4|1810.1|1809.7|1809.4|39
1686019200000|2023-06-06 02:40:00|1810|1809.7|1810.2|1809.9|1810.3|1810|1809.7|1809.4|18
1686019500000|2023-06-06 02:45:00|1810.1|1809.8|1810.1|1809.8|1810.2|1809.9|1809.9|1809.6|3
1686019800000|2023-06-06 02:50:00|1810.2|1809.9|1810.3|1810|1810.7|1810.4|1810|1809.7|46
1686020100000|2023-06-06 02:55:00|1810.4|1810.1|1809.9|1809.6|1810.4|1810.1|1809.8|1809.5|37
1686020400000|2023-06-06 03:00:00|1810|1809.7|1809.7|1809.4|1810.1|1809.8|1809.2|1808.9|96
1686020700000|2023-06-06 03:05:00|1809.6|1809.3|1809.6|1809.3|1809.8|1809.5|1809.6|1809.3|11
1686021000000|2023-06-06 03:10:00|1809.7|1809.4|1809.8|1809.5|1809.9|1809.6|1809.6|1809.3|4
1686021300000|2023-06-06 03:15:00|1809.7|1809.4|1809.6|1809.3|1809.8|1809.5|1809.4|1809.1|3
1686021600000|2023-06-06 03:20:00|1809.7|1809.4|1809.9|1809.6|1809.9|1809.6|1809.6|1809.3|9
1686021900000|2023-06-06 03:25:00|1810|1809.7|1810.3|1810|1810.3|1810|1810|1809.7|8
1686022200000|2023-06-06 03:30:00|1810.5|1810.2|1809.8|1809.5|1810.5|1810.2|1809.8|1809.5|25
1686022500000|2023-06-06 03:35:00|1809.6|1809.3|1808.8|1808.5|1809.7|1809.4|1808.8|1808.5|34
1686022800000|2023-06-06 03:40:00|1808.9|1808.6|1809.1|1808.8|1809.2|1808.9|1808.7|1808.4|96
1686023100000|2023-06-06 03:45:00|1809.2|1808.9|1809.5|1809.2|1809.7|1809.4|1809|1808.7|23
1686023400000|2023-06-06 03:50:00|1809.4|1809.1|1809.6|1809.3|1809.6|1809.3|1809.2|1808.9|14
1686023700000|2023-06-06 03:55:00|1809.5|1809.2|1810|1809.7|1810.1|1809.8|1809.4|1809.1|34
1686024000000|2023-06-06 04:00:00|1809.9|1809.6|1809.8|1809.5|1810.2|1809.9|1809.7|1809.4|27
1686024300000|2023-06-06 04:05:00|1810|1809.7|1810.1|1809.8|1810.2|1809.9|1810|1809.7|10
1686024600000|2023-06-06 04:10:00|1810|1809.7|1810.2|1809.9|1810.4|1810.1|1810|1809.7|9
1686024900000|2023-06-06 04:15:00|1810.3|1810|1810|1809.7|1810.3|1810|1809.9|1809.6|22
1686025200000|2023-06-06 04:20:00|1809.9|1809.6|1810.4|1810.1|1810.4|1810.1|1809.9|1809.6|28
1686025500000|2023-06-06 04:25:00|1810.3|1810|1810.6|1810.3|1810.7|1810.4|1810.2|1809.9|37
1686025800000|2023-06-06 04:30:00|1810.5|1810.2|1811.3|1811|1811.5|1811.2|1809.8|1809.5|241
1686026100000|2023-06-06 04:35:00|1811.5|1811.2|1811.1|1810.8|1811.7|1811.4|1810.9|1810.6|45
1686026400000|2023-06-06 04:40:00|1811.2|1810.9|1811.4|1811.1|1811.6|1811.3|1811|1810.7|31
1686026700000|2023-06-06 04:45:00|1811.3|1811|1811.6|1811.3|1811.6|1811.3|1811|1810.7|95
1686027000000|2023-06-06 04:50:00|1811.5|1811.2|1811.3|1811|1811.7|1811.4|1811.2|1810.9|61
1686027300000|2023-06-06 04:55:00|1811.4|1811.1|1810.9|1810.6|1811.4|1811.1|1810.8|1810.5|49
1686027600000|2023-06-06 05:00:00|1811|1810.7|1811.2|1810.9|1811.3|1811|1810.5|1810.2|65
1686027900000|2023-06-06 05:05:00|1811.1|1810.8|1811.4|1811.1|1811.7|1811.4|1811.1|1810.8|12
1686028200000|2023-06-06 05:10:00|1811.3|1811|1811.8|1811.5|1811.8|1811.5|1811.3|1811|14
1686028500000|2023-06-06 05:15:00|1811.7|1811.4|1811.8|1811.5|1811.9|1811.6|1811.5|1811.2|27
1686028800000|2023-06-06 05:20:00|1811.7|1811.4|1811.3|1811|1811.8|1811.5|1811.1|1810.8|22
1686029100000|2023-06-06 05:25:00|1811.2|1810.9|1811.3|1811|1811.3|1811|1811|1810.7|8
1686029400000|2023-06-06 05:30:00|1811.4|1811.1|1811.4|1811.1|1811.5|1811.2|1811.1|1810.8|12
1686029700000|2023-06-06 05:35:00|1811.3|1811|1811.1|1810.8|1811.4|1811.1|1811|1810.7|32
1686030000000|2023-06-06 05:40:00|1811|1810.7|1810.9|1810.6|1811|1810.7|1810.3|1810|111
1686030300000|2023-06-06 05:45:00|1811|1810.7|1810.5|1810.2|1811|1810.7|1810.3|1810|19
1686030600000|2023-06-06 05:50:00|1810.6|1810.3|1810.6|1810.3|1811|1810.7|1810.6|1810.3|29
1686030900000|2023-06-06 05:55:00|1810.7|1810.4|1809.2|1808.9|1810.7|1810.4|1809.2|1808.9|80
1686031200000|2023-06-06 06:00:00|1809.4|1809.1|1807.9|1807.6|1809.5|1809.2|1807.3|1807|275
1686031500000|2023-06-06 06:05:00|1807.8|1807.5|1808|1807.7|1808.6|1808.3|1807.3|1807|141
1686031800000|2023-06-06 06:10:00|1807.9|1807.6|1808.8|1808.5|1808.8|1808.5|1807.9|1807.6|40
1686032100000|2023-06-06 06:15:00|1808.7|1808.4|1809|1808.7|1809|1808.7|1808.3|1808|65
1686032400000|2023-06-06 06:20:00|1809.1|1808.8|1809.3|1809|1809.8|1809.5|1809|1808.7|41
1686032700000|2023-06-06 06:25:00|1809.4|1809.1|1809.6|1809.3|1810|1809.7|1809.2|1808.9|71
1686033000000|2023-06-06 06:30:00|1809.5|1809.2|1809.2|1808.9|1809.9|1809.6|1809|1808.7|111
1686033300000|2023-06-06 06:35:00|1809.1|1808.8|1808.4|1808.1|1809.4|1809.1|1808.4|1808.1|39
1686033600000|2023-06-06 06:40:00|1808.3|1808|1808.2|1807.9|1808.8|1808.5|1808.2|1807.9|28
1686033900000|2023-06-06 06:45:00|1808.1|1807.8|1807.4|1807.1|1808.3|1808|1807.2|1806.9|136
1686034200000|2023-06-06 06:50:00|1807.3|1807|1807.4|1807.1|1807.9|1807.6|1807.1|1806.8|129
1686034500000|2023-06-06 06:55:00|1807.5|1807.2|1807.1|1806.8|1807.9|1807.6|1806.9|1806.6|70
1686034800000|2023-06-06 07:00:00|1807.3|1807|1807.5|1807.2|1809.6|1809.3|1806.9|1806.6|498
1686035100000|2023-06-06 07:05:00|1807.6|1807.3|1808.3|1808|1808.4|1808.1|1806.7|1806.4|285
1686035400000|2023-06-06 07:10:00|1808.4|1808.1|1808.4|1808.1|1808.9|1808.6|1807.7|1807.4|166
1686035700000|2023-06-06 07:15:00|1808.3|1808|1808|1807.7|1809.5|1809.2|1808|1807.7|142
1686036000000|2023-06-06 07:20:00|1807.9|1807.6|1808.6|1808.3|1809.3|1809|1807.8|1807.5|140
1686036300000|2023-06-06 07:25:00|1808.5|1808.2|1809.5|1809.2|1811.4|1811.1|1808.5|1808.2|498
1686036600000|2023-06-06 07:30:00|1809.6|1809.3|1810|1809.7|1810.6|1810.3|1809.1|1808.8|170
1686036900000|2023-06-06 07:35:00|1810.1|1809.8|1808|1807.7|1810.2|1809.9|1807.9|1807.6|112
1686037200000|2023-06-06 07:40:00|1807.9|1807.6|1809|1808.7|1809|1808.7|1807.5|1807.2|107
1686037500000|2023-06-06 07:45:00|1808.9|1808.6|1808.9|1808.6|1809.2|1808.9|1808.3|1808|72
1686037800000|2023-06-06 07:50:00|1809|1808.7|1809.8|1809.5|1810|1809.7|1808.7|1808.4|99
1686038100000|2023-06-06 07:55:00|1809.9|1809.6|1809.6|1809.3|1810.1|1809.8|1809.2|1808.9|92
1686038400000|2023-06-06 08:00:00|1809.7|1809.4|1809.9|1809.6|1810.9|1810.6|1809.1|1808.8|293
1686038700000|2023-06-06 08:05:00|1810.1|1809.8|1808.7|1808.4|1811.1|1810.8|1808.7|1808.4|232
1686039000000|2023-06-06 08:10:00|1808.6|1808.3|1808.6|1808.3|1809.4|1809.1|1807.2|1806.9|310
1686039300000|2023-06-06 08:15:00|1808.5|1808.2|1809.1|1808.8|1809.4|1809.1|1807.9|1807.6|90
1686039600000|2023-06-06 08:20:00|1808.9|1808.6|1808.4|1808.1|1809.7|1809.4|1808.4|1808.1|97
1686039900000|2023-06-06 08:25:00|1808.3|1808|1807.4|1807.1|1808.7|1808.4|1807.3|1807|101
1686040200000|2023-06-06 08:30:00|1807.3|1807|1806.5|1806.2|1807.8|1807.5|1805.8|1805.5|182
1686040500000|2023-06-06 08:35:00|1806.8|1806.5|1807.5|1807.2|1808.3|1808|1806.6|1806.3|118
1686040800000|2023-06-06 08:40:00|1807.6|1807.3|1807.2|1806.9|1808.3|1808|1807|1806.7|120
1686041100000|2023-06-06 08:45:00|1807.3|1807|1806.6|1806.3|1807.8|1807.5|1806.3|1806|153
1686041400000|2023-06-06 08:50:00|1806.5|1806.2|1805.7|1805.4|1806.9|1806.6|1805.5|1805.2|186
1686041700000|2023-06-06 08:55:00|1805.6|1805.3|1805.1|1804.8|1805.8|1805.5|1804.6|1804.3|263
1686042000000|2023-06-06 09:00:00|1805.3|1805|1805.7|1805.4|1806.4|1806.1|1805|1804.7|137
1686042300000|2023-06-06 09:05:00|1806.2|1805.9|1805|1804.7|1806.6|1806.3|1804.9|1804.6|118
1686042600000|2023-06-06 09:10:00|1804.9|1804.6|1805.5|1805.2|1805.9|1805.6|1804.6|1804.3|106
1686042900000|2023-06-06 09:15:00|1805.3|1805|1805|1804.7|1805.6|1805.3|1804.2|1803.9|245
1686043200000|2023-06-06 09:20:00|1805.1|1804.8|1805.5|1805.2|1805.5|1805.2|1804.6|1804.3|341
1686043500000|2023-06-06 09:25:00|1805.7|1805.4|1805.7|1805.4|1806.4|1806.1|1805.4|1805.1|134
1686043800000|2023-06-06 09:30:00|1805.8|1805.5|1806.5|1806.2|1806.7|1806.4|1805.6|1805.3|137
1686044100000|2023-06-06 09:35:00|1806.4|1806.1|1807.5|1807.2|1807.5|1807.2|1806|1805.7|130
1686044400000|2023-06-06 09:40:00|1807.7|1807.4|1807.7|1807.4|1808.2|1807.9|1807.6|1807.3|122
1686044700000|2023-06-06 09:45:00|1807.6|1807.3|1807.5|1807.2|1808.3|1808|1807.2|1806.9|75
1686045000000|2023-06-06 09:50:00|1807.6|1807.3|1807|1806.7|1807.7|1807.4|1807|1806.7|52
1686045300000|2023-06-06 09:55:00|1806.9|1806.6|1807.3|1807|1807.6|1807.3|1806.7|1806.4|44
1686045600000|2023-06-06 10:00:00|1807.4|1807.1|1806.8|1806.5|1808.1|1807.8|1806.6|1806.3|237
1686045900000|2023-06-06 10:05:00|1807|1806.7|1807.3|1807|1807.6|1807.3|1806.7|1806.4|108
1686046200000|2023-06-06 10:10:00|1807.2|1806.9|1807.7|1807.4|1807.8|1807.5|1806.9|1806.6|73
1686046500000|2023-06-06 10:15:00|1807.6|1807.3|1806.8|1806.5|1807.7|1807.4|1806.7|1806.4|78
1686046800000|2023-06-06 10:20:00|1806.7|1806.4|1807.1|1806.8|1807.4|1807.1|1806.7|1806.4|62
1686047100000|2023-06-06 10:25:00|1807|1806.7|1807.6|1807.3|1808.1|1807.8|1807|1806.7|80
1686047400000|2023-06-06 10:30:00|1807.7|1807.4|1807.8|1807.5|1808.4|1808.1|1807.5|1807.2|112
1686047700000|2023-06-06 10:35:00|1807.9|1807.6|1808.4|1808.1|1808.7|1808.4|1807.9|1807.6|143
1686048000000|2023-06-06 10:40:00|1808.3|1808|1807.4|1807.1|1808.6|1808.3|1807.3|1807|113
1686048300000|2023-06-06 10:45:00|1807.3|1807|1807.2|1806.9|1807.6|1807.3|1807|1806.7|243
1686048600000|2023-06-06 10:50:00|1807.3|1807|1807.5|1807.2|1807.6|1807.3|1807.1|1806.8|97
1686048900000|2023-06-06 10:55:00|1807.4|1807.1|1808|1807.7|1808.7|1808.4|1807.3|1807|147
1686049200000|2023-06-06 11:00:00|1808.1|1807.8|1808.4|1808.1|1808.4|1808.1|1807.8|1807.5|107
1686049500000|2023-06-06 11:05:00|1808.3|1808|1808|1807.7|1808.3|1808|1807.2|1806.9|86
1686049800000|2023-06-06 11:10:00|1808.1|1807.8|1807.5|1807.2|1808.4|1808.1|1807.3|1807|95
1686050100000|2023-06-06 11:15:00|1807.4|1807.1|1807.8|1807.5|1807.9|1807.6|1807.1|1806.8|95
1686050400000|2023-06-06 11:20:00|1807.7|1807.4|1806.7|1806.4|1807.7|1807.4|1806.7|1806.4|132
1686050700000|2023-06-06 11:25:00|1806.8|1806.5|1807.8|1807.5|1808.1|1807.8|1806.3|1806|221
1686051000000|2023-06-06 11:30:00|1807.7|1807.4|1807.3|1807|1807.9|1807.6|1806.7|1806.4|121
1686051300000|2023-06-06 11:35:00|1807.2|1806.9|1806.5|1806.2|1807.2|1806.9|1806.3|1806|465
1686051600000|2023-06-06 11:40:00|1806.4|1806.1|1806.6|1806.3|1806.7|1806.4|1805.6|1805.3|257
1686051900000|2023-06-06 11:45:00|1806.7|1806.4|1807|1806.7|1807.3|1807|1806.1|1805.8|185
1686052200000|2023-06-06 11:50:00|1806.9|1806.6|1806.2|1805.9|1806.9|1806.6|1806.2|1805.9|162
1686052500000|2023-06-06 11:55:00|1806.3|1806|1806.3|1806|1806.9|1806.6|1806|1805.7|159
1686052800000|2023-06-06 12:00:00|1806.2|1805.9|1807.3|1807|1808|1807.7|1806|1805.7|343
1686053100000|2023-06-06 12:05:00|1807.2|1806.9|1806.7|1806.4|1807.2|1806.9|1806.5|1806.2|261
1686053400000|2023-06-06 12:10:00|1806.6|1806.3|1805.9|1805.6|1806.6|1806.3|1805.2|1804.9|235
1686053700000|2023-06-06 12:15:00|1805.8|1805.5|1807.2|1806.9|1808.1|1807.8|1805.8|1805.5|258
1686054000000|2023-06-06 12:20:00|1807.1|1806.8|1806|1805.7|1807.2|1806.9|1805.9|1805.6|139
1686054300000|2023-06-06 12:25:00|1806.1|1805.8|1804.7|1804.4|1806.4|1806.1|1804.3|1804|423
1686054600000|2023-06-06 12:30:00|1804.8|1804.5|1805.5|1805.2|1806|1805.7|1804.6|1804.3|280
1686054900000|2023-06-06 12:35:00|1805.6|1805.3|1806.2|1805.9|1806.4|1806.1|1805.1|1804.8|238
1686055200000|2023-06-06 12:40:00|1806.1|1805.8|1806|1805.7|1806.1|1805.8|1805.4|1805.1|145
1686055500000|2023-06-06 12:45:00|1805.9|1805.6|1806.5|1806.2|1806.5|1806.2|1805.7|1805.4|169
1686055800000|2023-06-06 12:50:00|1806.4|1806.1|1805.9|1805.6|1806.5|1806.2|1805.3|1805|279
1686056100000|2023-06-06 12:55:00|1805.8|1805.5|1805.9|1805.6|1806.1|1805.8|1805|1804.7|326
1686056400000|2023-06-06 13:00:00|1805.8|1805.5|1805.8|1805.5|1806|1805.7|1805.1|1804.8|493
1686056700000|2023-06-06 13:05:00|1805.7|1805.4|1805.5|1805.2|1806.1|1805.8|1805.2|1804.9|284
1686057000000|2023-06-06 13:10:00|1805.4|1805.1|1806.2|1805.9|1806.2|1805.9|1804.5|1804.2|399
1686057300000|2023-06-06 13:15:00|1806.1|1805.8|1804.6|1804.3|1806.4|1806.1|1804.4|1804.1|594
1686057600000|2023-06-06 13:20:00|1804.5|1804.2|1804.8|1804.5|1804.9|1804.6|1804.3|1804|366
1686057900000|2023-06-06 13:25:00|1804.7|1804.4|1801.4|1801.1|1804.7|1804.4|1801.4|1801.1|837
1686058200000|2023-06-06 13:30:00|1801.6|1801.3|1806.5|1806.2|1807.1|1806.8|1801.6|1801.3|8253
1686058500000|2023-06-06 13:35:00|1806.6|1806.3|1813.2|1812.9|1816.4|1816.1|1805.6|1805.3|7239
1686058800000|2023-06-06 13:40:00|1813.6|1813.3|1815.9|1815.6|1816.2|1815.9|1812.6|1812.3|4137
1686059100000|2023-06-06 13:45:00|1816|1815.7|1820.5|1820.2|1822.6|1822.3|1816|1815.7|6809
1686059400000|2023-06-06 13:50:00|1820.6|1820.3|1818.3|1818|1821.6|1821.3|1816.8|1816.5|4460
1686059700000|2023-06-06 13:55:00|1818.2|1817.9|1821|1820.7|1821.1|1820.8|1817.7|1817.4|2646
1686060000000|2023-06-06 14:00:00|1821.2|1820.9|1825.8|1825.5|1828.9|1828.6|1821.2|1820.9|6408
1686060300000|2023-06-06 14:05:00|1826.2|1825.9|1835.1|1834.8|1835.1|1834.8|1826.2|1825.9|6442
1686060600000|2023-06-06 14:10:00|1835.2|1834.9|1835.3|1835|1838.7|1838.4|1834.4|1834.1|8446
1686060900000|2023-06-06 14:15:00|1835.2|1834.9|1836.1|1835.8|1837.5|1837.2|1833.4|1833.1|5441
1686061200000|2023-06-06 14:20:00|1836.7|1836.4|1838.6|1838.3|1838.9|1838.6|1835.6|1835.3|3620
1686061500000|2023-06-06 14:25:00|1838.5|1838.2|1839.7|1839.4|1840.4|1840.1|1836.7|1836.4|3841
1686061800000|2023-06-06 14:30:00|1839.9|1839.6|1840.7|1840.4|1843.9|1843.6|1839.9|1839.6|5790
1686062100000|2023-06-06 14:35:00|1840.6|1840.3|1840.5|1840.2|1842.1|1841.8|1839|1838.7|3916
1686062400000|2023-06-06 14:40:00|1840.4|1840.1|1841|1840.7|1842.3|1842|1840.2|1839.9|2901
1686062700000|2023-06-06 14:45:00|1841.1|1840.8|1847.3|1847|1847.7|1847.4|1841.1|1840.8|4049
1686063000000|2023-06-06 14:50:00|1847.4|1847.1|1848.9|1848.6|1849.5|1849.2|1846.9|1846.6|4319
1686063300000|2023-06-06 14:55:00|1849|1848.7|1851.1|1850.8|1851.4|1851.1|1846.4|1846.1|4013
1686063600000|2023-06-06 15:00:00|1851.2|1850.9|1854.5|1854.2|1854.8|1854.5|1850.1|1849.8|5157
1686063900000|2023-06-06 15:05:00|1854.4|1854.1|1854.8|1854.5|1856.4|1856.1|1853.5|1853.2|4726
1686064200000|2023-06-06 15:10:00|1855|1854.7|1855.3|1855|1857.1|1856.8|1853.7|1853.4|3018
1686064500000|2023-06-06 15:15:00|1855.4|1855.1|1858.4|1858.1|1858.5|1858.2|1855.4|1855.1|3719
1686064800000|2023-06-06 15:20:00|1858.5|1858.2|1851.9|1851.6|1859.3|1859|1851.4|1851.1|5132
1686065100000|2023-06-06 15:25:00|1851.8|1851.5|1853.9|1853.6|1855.6|1855.3|1848.6|1848.3|5199
1686065400000|2023-06-06 15:30:00|1854|1853.7|1854.3|1854|1856|1855.7|1853.8|1853.5|2203
1686065700000|2023-06-06 15:35:00|1854.4|1854.1|1858.9|1858.6|1859.4|1859.1|1854.3|1854|3535
1686066000000|2023-06-06 15:40:00|1858.8|1858.5|1859.4|1859.1|1859.5|1859.2|1856.5|1856.2|2370
1686066300000|2023-06-06 15:45:00|1859.5|1859.2|1860.5|1860.2|1862.9|1862.6|1859.4|1859.1|3455
1686066600000|2023-06-06 15:50:00|1860.6|1860.3|1861.2|1860.9|1861.4|1861.1|1859.4|1859.1|2247
1686066900000|2023-06-06 15:55:00|1861.1|1860.8|1861.1|1860.8|1861.9|1861.6|1860.5|1860.2|2423
1686067200000|2023-06-06 16:00:00|1861|1860.7|1861.2|1860.9|1863.2|1862.9|1860.3|1860|2298
1686067500000|2023-06-06 16:05:00|1861.1|1860.8|1860.1|1859.8|1861.2|1860.9|1857.8|1857.5|2463
1686067800000|2023-06-06 16:10:00|1860|1859.7|1858.5|1858.2|1861|1860.7|1857.9|1857.6|1689
1686068100000|2023-06-06 16:15:00|1858.6|1858.3|1860.4|1860.1|1860.6|1860.3|1858|1857.7|1311
1686068400000|2023-06-06 16:20:00|1860.5|1860.2|1858.1|1857.8|1861.2|1860.9|1858|1857.7|1279
1686068700000|2023-06-06 16:25:00|1857.9|1857.6|1856.8|1856.5|1859.1|1858.8|1856.5|1856.2|1478
1686069000000|2023-06-06 16:30:00|1857|1856.7|1857.3|1857|1858.2|1857.9|1856.2|1855.9|1411
1686069300000|2023-06-06 16:35:00|1857.2|1856.9|1854.9|1854.6|1857.4|1857.1|1854.1|1853.8|2131
1686069600000|2023-06-06 16:40:00|1854.8|1854.5|1855.1|1854.8|1856.1|1855.8|1853.7|1853.4|1857
1686069900000|2023-06-06 16:45:00|1855.2|1854.9|1852.8|1852.5|1855.5|1855.2|1852.7|1852.4|1321
1686070200000|2023-06-06 16:50:00|1852.9|1852.6|1852.3|1852|1854.7|1854.4|1852.1|1851.8|1132
1686070500000|2023-06-06 16:55:00|1852.2|1851.9|1851.6|1851.3|1852.8|1852.5|1850.2|1849.9|1503
1686070800000|2023-06-06 17:00:00|1851.5|1851.2|1852.5|1852.2|1853.2|1852.9|1851.4|1851.1|1930
1686071100000|2023-06-06 17:05:00|1852.4|1852.1|1853.1|1852.8|1853.6|1853.3|1851.1|1850.8|2341
1686071400000|2023-06-06 17:10:00|1853.2|1852.9|1855.8|1855.5|1855.8|1855.5|1852.9|1852.6|2229
1686071700000|2023-06-06 17:15:00|1855.7|1855.4|1852.2|1851.9|1856.4|1856.1|1851.7|1851.4|2213
1686072000000|2023-06-06 17:20:00|1852.1|1851.8|1851.2|1850.9|1852.2|1851.9|1849.6|1849.3|2863
1686072300000|2023-06-06 17:25:00|1851.1|1850.8|1851.2|1850.9|1851.8|1851.5|1848.2|1847.9|2110
1686072600000|2023-06-06 17:30:00|1851.3|1851|1851.4|1851.1|1851.5|1851.2|1849.5|1849.2|1276
1686072900000|2023-06-06 17:35:00|1851.5|1851.2|1852.3|1852|1853|1852.7|1851.2|1850.9|1024
1686073200000|2023-06-06 17:40:00|1852.2|1851.9|1851.3|1851|1852.8|1852.5|1851.2|1850.9|528
1686073500000|2023-06-06 17:45:00|1851.2|1850.9|1852.2|1851.9|1853.1|1852.8|1850.9|1850.6|1157
1686073800000|2023-06-06 17:50:00|1852.3|1852|1851.9|1851.6|1852.8|1852.5|1851.1|1850.8|874
1686074100000|2023-06-06 17:55:00|1851.8|1851.5|1851.1|1850.8|1851.8|1851.5|1849.1|1848.8|1672
1686074400000|2023-06-06 18:00:00|1851|1850.7|1849.6|1849.3|1851.1|1850.8|1848.6|1848.3|1218
1686074700000|2023-06-06 18:05:00|1849.5|1849.2|1850.3|1850|1850.6|1850.3|1848.4|1848.1|1115
1686075000000|2023-06-06 18:10:00|1850.4|1850.1|1853|1852.7|1853.4|1853.1|1850|1849.7|1711
1686075300000|2023-06-06 18:15:00|1852.9|1852.6|1852.7|1852.4|1852.9|1852.6|1851.5|1851.2|827
1686075600000|2023-06-06 18:20:00|1852.6|1852.3|1853.2|1852.9|1853.4|1853.1|1852|1851.7|883
1686075900000|2023-06-06 18:25:00|1853.1|1852.8|1855.1|1854.8|1855.3|1855|1852.9|1852.6|1935
1686076200000|2023-06-06 18:30:00|1855.2|1854.9|1854.3|1854|1855.3|1855|1854.1|1853.8|1155
1686076500000|2023-06-06 18:35:00|1854.2|1853.9|1854.8|1854.5|1855.2|1854.9|1853.7|1853.4|1307
1686076800000|2023-06-06 18:40:00|1854.9|1854.6|1856|1855.7|1856.4|1856.1|1854.5|1854.2|1132
1686077100000|2023-06-06 18:45:00|1855.9|1855.6|1856|1855.7|1856.7|1856.4|1855.6|1855.3|1092
1686077400000|2023-06-06 18:50:00|1855.9|1855.6|1855.8|1855.5|1857.2|1856.9|1855.6|1855.3|915
1686077700000|2023-06-06 18:55:00|1855.7|1855.4|1856.8|1856.5|1857|1856.7|1855.5|1855.2|1478
1686078000000|2023-06-06 19:00:00|1856.9|1856.6|1856.8|1856.5|1858.6|1858.3|1856.6|1856.3|1583
1686078300000|2023-06-06 19:05:00|1856.9|1856.6|1856.9|1856.6|1857.9|1857.6|1856.1|1855.8|1177
1686078600000|2023-06-06 19:10:00|1856.8|1856.5|1855.7|1855.4|1857.2|1856.9|1855.6|1855.3|1056
1686078900000|2023-06-06 19:15:00|1855.6|1855.3|1855.9|1855.6|1856.9|1856.6|1855.3|1855|1592
1686079200000|2023-06-06 19:20:00|1855.8|1855.5|1856.8|1856.5|1856.8|1856.5|1855.4|1855.1|1031
1686079500000|2023-06-06 19:25:00|1856.7|1856.4|1858.1|1857.8|1858.3|1858|1855.8|1855.5|1656
1686079800000|2023-06-06 19:30:00|1858.2|1857.9|1859.5|1859.2|1859.6|1859.3|1858|1857.7|1682
1686080100000|2023-06-06 19:35:00|1859.4|1859.1|1857.2|1856.9|1860.5|1860.2|1857|1856.7|2642
1686080400000|2023-06-06 19:40:00|1857|1856.7|1859.8|1859.5|1860|1859.7|1856.1|1855.8|3153
1686080700000|2023-06-06 19:45:00|1859.6|1859.3|1857.6|1857.3|1861|1860.7|1857.5|1857.2|2498
1686081000000|2023-06-06 19:50:00|1858.9|1858.6|1858.9|1858.6|1860.4|1860.1|1858.3|1858|3211
1686081300000|2023-06-06 19:55:00|1859.1|1858.8|1856.7|1856.4|1860.2|1859.9|1856.7|1856.4|12836
1686081600000|2023-06-06 20:00:00|1856.6|1856.3|1859.3|1859|1859.5|1859.2|1856.4|1856.1|4407
1686081900000|2023-06-06 20:05:00|1859.2|1858.9|1859.5|1859.2|1859.9|1859.6|1858.3|1858|1143
1686082200000|2023-06-06 20:10:00|1859.4|1859.1|1858.8|1858.5|1859.9|1859.6|1858|1857.7|1219
1686082500000|2023-06-06 20:15:00|1858.7|1858.4|1858.3|1858|1859.3|1859|1858.2|1857.9|435
1686082800000|2023-06-06 20:20:00|1858.4|1858.1|1858.1|1857.8|1858.6|1858.3|1858.1|1857.8|209
1686083100000|2023-06-06 20:25:00|1858.2|1857.9|1858.5|1858.2|1858.6|1858.3|1858|1857.7|405
1686083400000|2023-06-06 20:30:00|1858.4|1858.1|1858.1|1857.8|1858.7|1858.4|1858.1|1857.8|228
1686083700000|2023-06-06 20:35:00|1858.2|1857.9|1858.2|1857.9|1858.4|1858.1|1858|1857.7|195
1686084000000|2023-06-06 20:40:00|1858.3|1858|1858.5|1858.2|1858.7|1858.4|1858.1|1857.8|235
1686084300000|2023-06-06 20:45:00|1858.4|1858.1|1857.7|1857.4|1858.5|1858.2|1857.7|1857.4|278
1686084600000|2023-06-06 20:50:00|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.4|1857.1|206
1686084900000|2023-06-06 20:55:00|1857.8|1857.5|1858.3|1857.5|1858.3|1858|1857.7|1857.4|151
1686085200000|2023-06-06 21:00:00|1858.2|1857.4|1858.4|1857.6|1858.5|1857.7|1858.2|1857.4|12
1686085500000|2023-06-06 21:05:00|1858.5|1857.7|1858.3|1857.5|1858.5|1857.7|1858.3|1857.5|0
1686085800000|2023-06-06 21:10:00|1858.2|1857.4|1858.3|1857.5|1858.4|1857.6|1858.2|1857.4|0
1686086100000|2023-06-06 21:15:00|1858.4|1857.6|1858.4|1857.6|1858.5|1857.7|1858.4|1857.6|0
1686086400000|2023-06-06 21:20:00|1858.3|1857.5|1858.3|1857.5|1858.4|1857.6|1858.2|1857.4|0
1686086700000|2023-06-06 21:25:00|1858.5|1857.7|1858.7|1857.9|1858.8|1858|1858.4|1857.6|0
1686087000000|2023-06-06 21:30:00|1858.6|1857.8|1858.7|1857.9|1859|1858.2|1858.6|1857.8|0
1686087300000|2023-06-06 21:35:00|1858.8|1858|1858.9|1858.1|1859|1858.2|1858.7|1857.9|0
1686087600000|2023-06-06 21:40:00|1859|1858.2|1859.3|1858.5|1859.3|1858.5|1858.8|1858|0
1686087900000|2023-06-06 21:45:00|1859.1|1858.3|1859.1|1858.3|1859.1|1858.3|1859|1858.2|0
1686088200000|2023-06-06 21:50:00|1859.2|1858.4|1859.1|1858.3|1859.3|1858.5|1859.1|1858.3|0
1686088500000|2023-06-06 21:55:00|1859|1858.2|1858.9|1858.1|1859.1|1858.3|1858.9|1858.1|0
1686088800000|2023-06-06 22:00:00|1858.8|1858|1857.4|1857.1|1858.8|1858|1856.9|1856.6|84
1686089100000|2023-06-06 22:05:00|1857.2|1856.9|1857.4|1857.1|1857.4|1857.1|1857.2|1856.9|47
1686089400000|2023-06-06 22:10:00|1857.3|1857|1857.7|1857.4|1857.8|1857.5|1857.3|1857|36
1686089700000|2023-06-06 22:15:00|1857.6|1857.3|1857.1|1856.8|1857.7|1857.4|1857|1856.7|29
1686090000000|2023-06-06 22:20:00|1857|1856.7|1857.3|1857|1857.4|1857.1|1857|1856.7|20
1686090300000|2023-06-06 22:25:00|1857.4|1857.1|1856.6|1856.3|1857.4|1857.1|1856.4|1856.1|44
1686090600000|2023-06-06 22:30:00|1856.5|1856.2|1856.9|1856.6|1857.1|1856.8|1856.5|1856.2|33
1686090900000|2023-06-06 22:35:00|1856.8|1856.5|1857.7|1857.4|1857.7|1857.4|1856.8|1856.5|31
1686091200000|2023-06-06 22:40:00|1857.6|1857.3|1857.5|1857.2|1857.9|1857.6|1857.4|1857.1|24
1686091500000|2023-06-06 22:45:00|1857.6|1857.3|1857.5|1857.2|1857.9|1857.6|1857.4|1857.1|26
1686091800000|2023-06-06 22:50:00|1857.6|1857.3|1857.6|1857.3|1857.7|1857.4|1857.3|1857|96
1686092100000|2023-06-06 22:55:00|1857.5|1857.2|1857.6|1857.3|1857.7|1857.4|1857.4|1857.1|22
1686092400000|2023-06-06 23:00:00|1857.5|1857.2|1858|1857.7|1858|1857.7|1857.4|1857.1|39
1686092700000|2023-06-06 23:05:00|1858.1|1857.8|1858.4|1858.1|1858.5|1858.2|1858|1857.7|35
1686093000000|2023-06-06 23:10:00|1858.3|1858|1858.9|1858.6|1859.3|1859|1858.3|1858|80
1686093300000|2023-06-06 23:15:00|1858.8|1858.5|1858.8|1858.5|1859.1|1858.8|1858.7|1858.4|89
1686093600000|2023-06-06 23:20:00|1858.9|1858.6|1859.5|1859.2|1859.7|1859.4|1858.8|1858.5|122
1686093900000|2023-06-06 23:25:00|1859.4|1859.1|1859.3|1859|1859.5|1859.2|1859.1|1858.8|13
1686094200000|2023-06-06 23:30:00|1859.2|1858.9|1859.8|1859.5|1859.8|1859.5|1859|1858.7|32
1686094500000|2023-06-06 23:35:00|1859.9|1859.6|1859.5|1859.2|1860.1|1859.8|1859.2|1858.9|46
1686094800000|2023-06-06 23:40:00|1859.6|1859.3|1859.5|1859.2|1859.8|1859.5|1859.3|1859|22
1686095100000|2023-06-06 23:45:00|1859.4|1859.1|1859.1|1858.8|1859.4|1859.1|1858.9|1858.6|38
1686095400000|2023-06-06 23:50:00|1859.2|1858.9|1859.9|1859.6|1859.9|1859.6|1859.1|1858.8|27
1686095700000|2023-06-06 23:55:00|1859.8|1859.5|1859.7|1859.4|1860|1859.7|1859.7|1859.4|29
1686096000000|2023-06-07 00:00:00|1859.8|1859.5|1860|1859.7|1860.3|1860|1859.5|1859.2|69
1686096300000|2023-06-07 00:05:00|1859.9|1859.6|1860.1|1859.8|1860.5|1860.2|1859.9|1859.6|69
1686096600000|2023-06-07 00:10:00|1860|1859.7|1860.2|1859.9|1860.6|1860.3|1859.9|1859.6|37
1686096900000|2023-06-07 00:15:00|1860.1|1859.8|1860|1859.7|1860.3|1860|1859.7|1859.4|56
1686097200000|2023-06-07 00:20:00|1860.2|1859.9|1860.4|1860.1|1860.7|1860.4|1860.2|1859.9|70
1686097500000|2023-06-07 00:25:00|1860.3|1860|1860.2|1859.9|1860.3|1860|1859.9|1859.6|53
1686097800000|2023-06-07 00:30:00|1860.1|1859.8|1860.4|1860.1|1860.5|1860.2|1859.9|1859.6|44
1686098100000|2023-06-07 00:35:00|1860.3|1860|1861.3|1861|1861.3|1861|1860.3|1860|78
1686098400000|2023-06-07 00:40:00|1861.2|1860.9|1861.5|1861.2|1861.6|1861.3|1860.9|1860.6|121
1686098700000|2023-06-07 00:45:00|1861.4|1861.1|1861.5|1861.2|1861.6|1861.3|1861.3|1861|95
1686099000000|2023-06-07 00:50:00|1861.4|1861.1|1860.9|1860.6|1861.5|1861.2|1860.8|1860.5|111
1686099300000|2023-06-07 00:55:00|1860.8|1860.5|1859.9|1859.6|1860.9|1860.6|1859.9|1859.6|76
1686099600000|2023-06-07 01:00:00|1860|1859.7|1859.1|1858.8|1860.5|1860.2|1859.1|1858.8|112
1686099900000|2023-06-07 01:05:00|1859.2|1858.9|1857.1|1856.8|1859.7|1859.4|1856.9|1856.6|197
1686100200000|2023-06-07 01:10:00|1857.2|1856.9|1859|1858.7|1859.3|1859|1857.2|1856.9|150
1686100500000|2023-06-07 01:15:00|1859.1|1858.8|1859.1|1858.8|1859.4|1859.1|1858.6|1858.3|94
1686100800000|2023-06-07 01:20:00|1859|1858.7|1858.9|1858.6|1859.3|1859|1858.5|1858.2|227
1686101100000|2023-06-07 01:25:00|1858.8|1858.5|1859.5|1859.2|1859.8|1859.5|1858.7|1858.4|91
1686101400000|2023-06-07 01:30:00|1859.6|1859.3|1859.8|1859.5|1860|1859.7|1859.4|1859.1|52
1686101700000|2023-06-07 01:35:00|1859.9|1859.6|1859|1858.7|1859.9|1859.6|1858.9|1858.6|92
1686102000000|2023-06-07 01:40:00|1859.1|1858.8|1859.6|1859.3|1859.8|1859.5|1858.9|1858.6|72
1686102300000|2023-06-07 01:45:00|1859.7|1859.4|1858.9|1858.6|1859.7|1859.4|1858.8|1858.5|133
1686102600000|2023-06-07 01:50:00|1859|1858.7|1859.2|1858.9|1859.4|1859.1|1858.9|1858.6|68
1686102900000|2023-06-07 01:55:00|1859.1|1858.8|1859.2|1858.9|1859.5|1859.2|1859|1858.7|42
1686103200000|2023-06-07 02:00:00|1859.1|1858.8|1858.9|1858.6|1859.2|1858.9|1858.8|1858.5|39
1686103500000|2023-06-07 02:05:00|1858.8|1858.5|1858.9|1858.6|1859.2|1858.9|1858.5|1858.2|97
1686103800000|2023-06-07 02:10:00|1859|1858.7|1858.6|1858.3|1859|1858.7|1858|1857.7|47
1686104100000|2023-06-07 02:15:00|1858.7|1858.4|1858.8|1858.5|1858.9|1858.6|1858.5|1858.2|29
1686104400000|2023-06-07 02:20:00|1858.7|1858.4|1858.7|1858.4|1859.1|1858.8|1858.7|1858.4|27
1686104700000|2023-06-07 02:25:00|1858.8|1858.5|1859|1858.7|1859|1858.7|1858.7|1858.4|32
1686105000000|2023-06-07 02:30:00|1858.9|1858.6|1858.9|1858.6|1859|1858.7|1858.8|1858.5|28
1686105300000|2023-06-07 02:35:00|1858.8|1858.5|1858.9|1858.6|1859|1858.7|1858.7|1858.4|30
1686105600000|2023-06-07 02:40:00|1859|1858.7|1859.5|1859.2|1859.6|1859.3|1858.9|1858.6|43
1686105900000|2023-06-07 02:45:00|1859.6|1859.3|1859|1858.7|1859.6|1859.3|1859|1858.7|36
1686106200000|2023-06-07 02:50:00|1859.1|1858.8|1859.4|1859.1|1859.5|1859.2|1859.1|1858.8|22
1686106500000|2023-06-07 02:55:00|1859.3|1859|1859.3|1859|1859.4|1859.1|1859.2|1858.9|22
1686106800000|2023-06-07 03:00:00|1859.4|1859.1|1859|1858.7|1859.4|1859.1|1858.7|1858.4|29
1686107100000|2023-06-07 03:05:00|1858.9|1858.6|1859.3|1859|1859.4|1859.1|1858.9|1858.6|50
1686107400000|2023-06-07 03:10:00|1859.2|1858.9|1859.3|1859|1859.4|1859.1|1859.2|1858.9|13
1686107700000|2023-06-07 03:15:00|1859.2|1858.9|1859.5|1859.2|1859.7|1859.4|1859.2|1858.9|26
1686108000000|2023-06-07 03:20:00|1859.4|1859.1|1859.7|1859.4|1859.7|1859.4|1859.3|1859|21
1686108300000|2023-06-07 03:25:00|1859.6|1859.3|1859.8|1859.5|1859.8|1859.5|1859.5|1859.2|8
1686108600000|2023-06-07 03:30:00|1859.7|1859.4|1860.1|1859.8|1860.3|1860|1859.7|1859.4|42
1686108900000|2023-06-07 03:35:00|1860|1859.7|1860.2|1859.9|1860.5|1860.2|1860|1859.7|72
1686109200000|2023-06-07 03:40:00|1860.1|1859.8|1860.5|1860.2|1860.7|1860.4|1860|1859.7|40
1686109500000|2023-06-07 03:45:00|1860.4|1860.1|1861|1860.7|1861.2|1860.9|1860.4|1860.1|151
1686109800000|2023-06-07 03:50:00|1861.1|1860.8|1861.5|1861.2|1861.7|1861.4|1860.9|1860.6|210
1686110100000|2023-06-07 03:55:00|1861.6|1861.3|1861.5|1861.2|1861.6|1861.3|1861.3|1861|81
1686110400000|2023-06-07 04:00:00|1861.4|1861.1|1861.5|1861.2|1861.6|1861.3|1861.1|1860.8|77
1686110700000|2023-06-07 04:05:00|1861.6|1861.3|1861.3|1861|1861.7|1861.4|1861.2|1860.9|85
1686111000000|2023-06-07 04:10:00|1861.4|1861.1|1861.7|1861.4|1861.7|1861.4|1861.3|1861|66
1686111300000|2023-06-07 04:15:00|1861.6|1861.3|1861.7|1861.4|1861.9|1861.6|1861.6|1861.3|58
1686111600000|2023-06-07 04:20:00|1861.8|1861.5|1861.6|1861.3|1862|1861.7|1861.6|1861.3|53
1686111900000|2023-06-07 04:25:00|1861.7|1861.4|1861.4|1861.1|1861.7|1861.4|1861.3|1861|43
1686112200000|2023-06-07 04:30:00|1861.3|1861|1861.1|1860.8|1861.4|1861.1|1861.1|1860.8|59
1686112500000|2023-06-07 04:35:00|1861|1860.7|1861|1860.7|1861.2|1860.9|1860.8|1860.5|63
1686112800000|2023-06-07 04:40:00|1861.1|1860.8|1861.2|1860.9|1861.4|1861.1|1861|1860.7|26
1686113100000|2023-06-07 04:45:00|1861.1|1860.8|1860.5|1860.2|1861.2|1860.9|1860.5|1860.2|40
1686113400000|2023-06-07 04:50:00|1860.4|1860.1|1860.3|1860|1860.5|1860.2|1859.3|1859|181
1686113700000|2023-06-07 04:55:00|1860.2|1859.9|1860.5|1860.2|1860.9|1860.6|1860.2|1859.9|53
1686114000000|2023-06-07 05:00:00|1860.4|1860.1|1860.3|1860|1860.6|1860.3|1860|1859.7|42
1686114300000|2023-06-07 05:05:00|1860.2|1859.9|1859.7|1859.4|1860.3|1860|1859.6|1859.3|28
1686114600000|2023-06-07 05:10:00|1859.6|1859.3|1860.4|1860.1|1860.5|1860.2|1859.6|1859.3|22
1686114900000|2023-06-07 05:15:00|1860.3|1860|1859.5|1859.2|1860.4|1860.1|1859.5|1859.2|22
1686115200000|2023-06-07 05:20:00|1859.6|1859.3|1859.4|1859.1|1859.9|1859.6|1859.4|1859.1|64
1686115500000|2023-06-07 05:25:00|1859.5|1859.2|1859.6|1859.3|1859.9|1859.6|1859.4|1859.1|23
1686115800000|2023-06-07 05:30:00|1859.5|1859.2|1859.7|1859.4|1859.9|1859.6|1859.5|1859.2|31
1686116100000|2023-06-07 05:35:00|1859.6|1859.3|1859.4|1859.1|1859.8|1859.5|1859.3|1859|59
1686116400000|2023-06-07 05:40:00|1859.3|1859|1859.5|1859.2|1859.7|1859.4|1859.3|1859|86
1686116700000|2023-06-07 05:45:00|1859.4|1859.1|1859.5|1859.2|1859.8|1859.5|1859.4|1859.1|40
1686117000000|2023-06-07 05:50:00|1859.6|1859.3|1859.4|1859.1|1859.7|1859.4|1859.4|1859.1|33
1686117300000|2023-06-07 05:55:00|1859.5|1859.2|1859.6|1859.3|1859.6|1859.3|1859.3|1859|267
1686117600000|2023-06-07 06:00:00|1859.5|1859.2|1859.5|1859.2|1860.1|1859.8|1859.3|1859|148
1686117900000|2023-06-07 06:05:00|1859.4|1859.1|1858.9|1858.6|1860.1|1859.8|1858.8|1858.5|136
1686118200000|2023-06-07 06:10:00|1858.8|1858.5|1859.3|1859|1859.5|1859.2|1858.8|1858.5|59
1686118500000|2023-06-07 06:15:00|1859.2|1858.9|1858.7|1858.4|1859.5|1859.2|1858.5|1858.2|48
1686118800000|2023-06-07 06:20:00|1858.6|1858.3|1858.9|1858.6|1858.9|1858.6|1858.2|1857.9|82
1686119100000|2023-06-07 06:25:00|1858.8|1858.5|1859|1858.7|1859|1858.7|1858.4|1858.1|52
1686119400000|2023-06-07 06:30:00|1859.1|1858.8|1858.7|1858.4|1859.1|1858.8|1858.6|1858.3|46
1686119700000|2023-06-07 06:35:00|1858.6|1858.3|1858.2|1857.9|1858.9|1858.6|1858.2|1857.9|34
1686120000000|2023-06-07 06:40:00|1858.1|1857.8|1857.5|1857.2|1858.1|1857.8|1857.4|1857.1|157
1686120300000|2023-06-07 06:45:00|1857.6|1857.3|1857.3|1857|1857.8|1857.5|1857.1|1856.8|110
1686120600000|2023-06-07 06:50:00|1857.4|1857.1|1857.7|1857.4|1857.8|1857.5|1857.3|1857|40
1686120900000|2023-06-07 06:55:00|1857.6|1857.3|1857.6|1857.3|1857.9|1857.6|1857.4|1857.1|80
1686121200000|2023-06-07 07:00:00|1857.5|1857.2|1856.2|1855.9|1858|1857.7|1855.7|1855.4|449
1686121500000|2023-06-07 07:05:00|1856.1|1855.8|1855.9|1855.6|1857.1|1856.8|1855.2|1854.9|438
1686121800000|2023-06-07 07:10:00|1855.7|1855.4|1856.5|1856.2|1856.8|1856.5|1854.4|1854.1|394
1686122100000|2023-06-07 07:15:00|1856.6|1856.3|1857.2|1856.9|1857.6|1857.3|1856.5|1856.2|305
1686122400000|2023-06-07 07:20:00|1857.3|1857|1856.2|1855.9|1857.4|1857.1|1855.8|1855.5|118
1686122700000|2023-06-07 07:25:00|1856.1|1855.8|1855.1|1854.8|1856.1|1855.8|1854.6|1854.3|161
1686123000000|2023-06-07 07:30:00|1855|1854.7|1855.8|1855.5|1856.2|1855.9|1854.7|1854.4|104
1686123300000|2023-06-07 07:35:00|1855.7|1855.4|1855|1854.7|1856.4|1856.1|1854.9|1854.6|117
1686123600000|2023-06-07 07:40:00|1854.9|1854.6|1855.5|1855.2|1855.5|1855.2|1854.3|1854|170
1686123900000|2023-06-07 07:45:00|1855.4|1855.1|1854.4|1854.1|1855.8|1855.5|1854.3|1854|134
1686124200000|2023-06-07 07:50:00|1854.5|1854.2|1855.5|1855.2|1855.5|1855.2|1854.1|1853.8|77
1686124500000|2023-06-07 07:55:00|1855.4|1855.1|1855|1854.7|1855.8|1855.5|1854.6|1854.3|127
1686124800000|2023-06-07 08:00:00|1855.1|1854.8|1855.4|1855.1|1855.6|1855.3|1854.3|1854|183
1686125100000|2023-06-07 08:05:00|1855.5|1855.2|1854.5|1854.2|1855.5|1855.2|1853.7|1853.4|205
1686125400000|2023-06-07 08:10:00|1854.4|1854.1|1855.3|1855|1855.4|1855.1|1853.7|1853.4|211
1686125700000|2023-06-07 08:15:00|1855.2|1854.9|1854.7|1854.4|1855.5|1855.2|1854.1|1853.8|173
1686126000000|2023-06-07 08:20:00|1854.6|1854.3|1854.4|1854.1|1855.5|1855.2|1854.3|1854|115
1686126300000|2023-06-07 08:25:00|1854.5|1854.2|1855.2|1854.9|1855.4|1855.1|1854.1|1853.8|76
1686126600000|2023-06-07 08:30:00|1855|1854.7|1854.3|1854|1855.3|1855|1854.2|1853.9|163
1686126900000|2023-06-07 08:35:00|1854.2|1853.9|1854.5|1854.2|1854.9|1854.6|1853.8|1853.5|92
1686127200000|2023-06-07 08:40:00|1854.4|1854.1|1855|1854.7|1855.7|1855.4|1854.2|1853.9|112
1686127500000|2023-06-07 08:45:00|1855.1|1854.8|1855|1854.7|1855.3|1855|1854|1853.7|72
1686127800000|2023-06-07 08:50:00|1854.9|1854.6|1854.8|1854.5|1855.1|1854.8|1854.5|1854.2|78
1686128100000|2023-06-07 08:55:00|1854.7|1854.4|1855.5|1855.2|1855.7|1855.4|1854.7|1854.4|69
1686128400000|2023-06-07 09:00:00|1855.6|1855.3|1855.2|1854.9|1855.7|1855.4|1854.9|1854.6|152
1686128700000|2023-06-07 09:05:00|1855.3|1855|1854.9|1854.6|1855.3|1855|1853.7|1853.4|241
1686129000000|2023-06-07 09:10:00|1854.8|1854.5|1855.6|1855.3|1855.8|1855.5|1854.4|1854.1|164
1686129300000|2023-06-07 09:15:00|1855.7|1855.4|1855.3|1855|1855.8|1855.5|1855|1854.7|108
1686129600000|2023-06-07 09:20:00|1855.2|1854.9|1857|1856.7|1857|1856.7|1854.8|1854.5|202
1686129900000|2023-06-07 09:25:00|1856.9|1856.6|1856.4|1856.1|1856.9|1856.6|1856.2|1855.9|160
1686130200000|2023-06-07 09:30:00|1856.5|1856.2|1856.5|1856.2|1857.5|1857.2|1856.2|1855.9|140
1686130500000|2023-06-07 09:35:00|1856.7|1856.4|1856.4|1856.1|1857.2|1856.9|1856.3|1856|161
1686130800000|2023-06-07 09:40:00|1856.3|1856|1856.7|1856.4|1857|1856.7|1856.2|1855.9|117
1686131100000|2023-06-07 09:45:00|1856.8|1856.5|1856.8|1856.5|1857.2|1856.9|1856.6|1856.3|86
1686131400000|2023-06-07 09:50:00|1856.7|1856.4|1856.8|1856.5|1857.2|1856.9|1856.4|1856.1|121
1686131700000|2023-06-07 09:55:00|1856.7|1856.4|1857|1856.7|1857|1856.7|1856.3|1856|96
1686132000000|2023-06-07 10:00:00|1857.1|1856.8|1857.5|1857.2|1857.8|1857.5|1856.8|1856.5|164
1686132300000|2023-06-07 10:05:00|1857.6|1857.3|1857.9|1857.6|1858.7|1858.4|1857.5|1857.2|212
1686132600000|2023-06-07 10:10:00|1857.8|1857.5|1858.3|1858|1858.3|1858|1857.4|1857.1|227
1686132900000|2023-06-07 10:15:00|1858.4|1858.1|1860.2|1859.9|1860.2|1859.9|1858.3|1858|213
1686133200000|2023-06-07 10:20:00|1860.3|1860|1860.6|1860.3|1860.7|1860.4|1859.8|1859.5|441
1686133500000|2023-06-07 10:25:00|1860.7|1860.4|1860.3|1860|1861|1860.7|1859.8|1859.5|504
1686133800000|2023-06-07 10:30:00|1860.4|1860.1|1860.5|1860.2|1860.7|1860.4|1859.9|1859.6|179
1686134100000|2023-06-07 10:35:00|1860.7|1860.4|1861.7|1861.4|1861.7|1861.4|1860.6|1860.3|251
1686134400000|2023-06-07 10:40:00|1861.8|1861.5|1861.9|1861.6|1862|1861.7|1861.2|1860.9|143
1686134700000|2023-06-07 10:45:00|1862|1861.7|1861.5|1861.2|1862.2|1861.9|1860.5|1860.2|174
1686135000000|2023-06-07 10:50:00|1861.4|1861.1|1861.9|1861.6|1861.9|1861.6|1860.6|1860.3|162
1686135300000|2023-06-07 10:55:00|1862|1861.7|1862.1|1861.8|1862.6|1862.3|1861.4|1861.1|252
1686135600000|2023-06-07 11:00:00|1862.2|1861.9|1862.1|1861.8|1862.5|1862.2|1861.7|1861.4|309
1686135900000|2023-06-07 11:05:00|1862|1861.7|1862.3|1862|1862.4|1862.1|1861.7|1861.4|310
1686136200000|2023-06-07 11:10:00|1862.2|1861.9|1860|1859.7|1862.7|1862.4|1859.7|1859.4|538
1686136500000|2023-06-07 11:15:00|1859.9|1859.6|1859.1|1858.8|1859.9|1859.6|1859|1858.7|325
1686136800000|2023-06-07 11:20:00|1859|1858.7|1860.8|1860.5|1860.8|1860.5|1858.8|1858.5|263
1686137100000|2023-06-07 11:25:00|1860.9|1860.6|1861.3|1861|1862.5|1862.2|1860.8|1860.5|588
1686137400000|2023-06-07 11:30:00|1861.4|1861.1|1862|1861.7|1862|1861.7|1861.1|1860.8|166
1686137700000|2023-06-07 11:35:00|1862.1|1861.8|1864.2|1863.9|1864.2|1863.9|1862.1|1861.8|861
1686138000000|2023-06-07 11:40:00|1864.1|1863.8|1865.1|1864.8|1865.5|1865.2|1863.9|1863.6|797
1686138300000|2023-06-07 11:45:00|1865|1864.7|1865.8|1865.5|1866.3|1866|1864.3|1864|368
1686138600000|2023-06-07 11:50:00|1865.7|1865.4|1865.7|1865.4|1866.1|1865.8|1865.4|1865.1|237
1686138900000|2023-06-07 11:55:00|1865.6|1865.3|1866.6|1866.3|1866.9|1866.6|1865.5|1865.2|439
1686139200000|2023-06-07 12:00:00|1866.5|1866.2|1868|1867.7|1868|1867.7|1865.3|1865|748
1686139500000|2023-06-07 12:05:00|1867.9|1867.6|1866.9|1866.6|1868.2|1867.9|1866.7|1866.4|632
1686139800000|2023-06-07 12:10:00|1866.8|1866.5|1864|1863.7|1866.8|1866.5|1864|1863.7|1048
1686140100000|2023-06-07 12:15:00|1863.9|1863.6|1866.8|1866.5|1866.8|1866.5|1863.6|1863.3|647
1686140400000|2023-06-07 12:20:00|1866.7|1866.4|1867.6|1867.3|1867.7|1867.4|1865.8|1865.5|667
1686140700000|2023-06-07 12:25:00|1867.5|1867.2|1865.4|1865.1|1868|1867.7|1865|1864.7|969
1686141000000|2023-06-07 12:30:00|1865.3|1865|1865.9|1865.6|1865.9|1865.6|1864|1863.7|575
1686141300000|2023-06-07 12:35:00|1865.8|1865.5|1867.2|1866.9|1867.8|1867.5|1865.6|1865.3|768
1686141600000|2023-06-07 12:40:00|1867.3|1867|1868|1867.7|1868.2|1867.9|1867.1|1866.8|692
1686141900000|2023-06-07 12:45:00|1867.9|1867.6|1868.6|1868.3|1868.7|1868.4|1867.2|1866.9|688
1686142200000|2023-06-07 12:50:00|1868.4|1868.1|1868.6|1868.3|1869.3|1869|1868.4|1868.1|745
1686142500000|2023-06-07 12:55:00|1868.7|1868.4|1869.3|1869|1869.3|1869|1868.1|1867.8|499
1686142800000|2023-06-07 13:00:00|1869.2|1868.9|1867.5|1867.2|1870.5|1870.2|1866.4|1866.1|1765
1686143100000|2023-06-07 13:05:00|1867.6|1867.3|1868.7|1868.4|1869|1868.7|1867.4|1867.1|1052
1686143400000|2023-06-07 13:10:00|1869|1868.7|1869.7|1869.4|1870.1|1869.8|1868.6|1868.3|846
1686143700000|2023-06-07 13:15:00|1869.3|1869|1869.8|1869.5|1869.8|1869.5|1867.6|1867.3|981
1686144000000|2023-06-07 13:20:00|1869.7|1869.4|1870|1869.7|1870.1|1869.8|1868.8|1868.5|702
1686144300000|2023-06-07 13:25:00|1869.9|1869.6|1867.8|1867.5|1870.6|1870.3|1867.4|1867.1|1409
1686144600000|2023-06-07 13:30:00|1868.5|1868.2|1878|1877.7|1889.8|1889.5|1868|1867.7|23184
1686144900000|2023-06-07 13:35:00|1878.1|1877.8|1884|1883.7|1884.5|1884.2|1872.5|1872.2|6612
1686145200000|2023-06-07 13:40:00|1884.2|1883.9|1885|1884.7|1885.6|1885.3|1877.9|1877.6|7356
1686145500000|2023-06-07 13:45:00|1884.9|1884.6|1882.9|1882.6|1885.3|1885|1881|1880.7|5238
1686145800000|2023-06-07 13:50:00|1883.1|1882.8|1886.9|1886.6|1888.7|1888.4|1882.8|1882.5|5349
1686146100000|2023-06-07 13:55:00|1886.8|1886.5|1893.5|1893.2|1893.7|1893.4|1886.5|1886.2|5539
1686146400000|2023-06-07 14:00:00|1893.9|1893.6|1890.7|1890.4|1895.2|1894.9|1887.8|1887.5|8474
1686146700000|2023-06-07 14:05:00|1890.8|1890.5|1889.7|1889.4|1892.3|1892|1886.3|1886|5499
1686147000000|2023-06-07 14:10:00|1889.8|1889.5|1887.3|1887|1893.7|1893.4|1887.3|1887|4380
1686147300000|2023-06-07 14:15:00|1887.2|1886.9|1886.4|1886.1|1889|1888.7|1883.5|1883.2|4261
1686147600000|2023-06-07 14:20:00|1886.5|1886.2|1884.5|1884.2|1891.1|1890.8|1884.5|1884.2|3224
1686147900000|2023-06-07 14:25:00|1884.4|1884.1|1884.3|1884|1886.4|1886.1|1881.8|1881.5|3567
1686148200000|2023-06-07 14:30:00|1884.4|1884.1|1886.2|1885.9|1888.3|1888|1884|1883.7|3724
1686148500000|2023-06-07 14:35:00|1886.1|1885.8|1881.4|1881.1|1886.1|1885.8|1877.7|1877.4|4379
1686148800000|2023-06-07 14:40:00|1881.3|1881|1878.2|1877.9|1882.2|1881.9|1877.3|1877|3274
1686149100000|2023-06-07 14:45:00|1877.7|1877.4|1881.9|1881.6|1884.3|1884|1877.5|1877.2|3783
1686149400000|2023-06-07 14:50:00|1881.7|1881.4|1882.7|1882.4|1882.8|1882.5|1877.2|1876.9|3065
1686149700000|2023-06-07 14:55:00|1882.8|1882.5|1886.1|1885.8|1887.3|1887|1882.7|1882.4|3376
1686150000000|2023-06-07 15:00:00|1886|1885.7|1885.3|1885|1887.8|1887.5|1884.4|1884.1|2650
1686150300000|2023-06-07 15:05:00|1885.2|1884.9|1887.3|1887|1888.7|1888.4|1885|1884.7|2351
1686150600000|2023-06-07 15:10:00|1887.4|1887.1|1889.3|1889|1889.4|1889.1|1886.6|1886.3|2461
1686150900000|2023-06-07 15:15:00|1889.5|1889.2|1886.8|1886.5|1889.5|1889.2|1886.7|1886.4|1980
1686151200000|2023-06-07 15:20:00|1886.7|1886.4|1889|1888.7|1889|1888.7|1885.6|1885.3|2491
1686151500000|2023-06-07 15:25:00|1888.8|1888.5|1892.3|1892|1892.7|1892.4|1888.5|1888.2|2796
1686151800000|2023-06-07 15:30:00|1892.4|1892.1|1894.3|1894|1895.9|1895.6|1892.1|1891.8|3646
1686152100000|2023-06-07 15:35:00|1893.9|1893.6|1891.6|1891.3|1895.4|1895.1|1891.4|1891.1|1963
1686152400000|2023-06-07 15:40:00|1891.5|1891.2|1885.9|1885.6|1891.5|1891.2|1885.7|1885.4|3277
1686152700000|2023-06-07 15:45:00|1885.8|1885.5|1890|1889.7|1890.5|1890.2|1885.7|1885.4|1930
1686153000000|2023-06-07 15:50:00|1889.9|1889.6|1887.2|1886.9|1890.4|1890.1|1886.5|1886.2|2748
1686153300000|2023-06-07 15:55:00|1887.1|1886.8|1883.3|1883|1887.3|1887|1882|1881.7|2960
1686153600000|2023-06-07 16:00:00|1883.6|1883.3|1885.9|1885.6|1886.3|1886|1882.6|1882.3|1761
1686153900000|2023-06-07 16:05:00|1886|1885.7|1886|1885.7|1887.2|1886.9|1884.1|1883.8|1811
1686154200000|2023-06-07 16:10:00|1885.9|1885.6|1886.5|1886.2|1887.1|1886.8|1885.4|1885.1|1031
1686154500000|2023-06-07 16:15:00|1886.7|1886.4|1886.2|1885.9|1888.3|1888|1886.1|1885.8|2338
1686154800000|2023-06-07 16:20:00|1886.3|1886|1884.4|1884.1|1886.7|1886.4|1883.3|1883|1145
1686155100000|2023-06-07 16:25:00|1884.3|1884|1885|1884.7|1885.6|1885.3|1883.1|1882.8|1606
1686155400000|2023-06-07 16:30:00|1885.1|1884.8|1885.7|1885.4|1887.2|1886.9|1884.9|1884.6|1368
1686155700000|2023-06-07 16:35:00|1885.6|1885.3|1886.9|1886.6|1887.3|1887|1885.3|1885|1261
1686156000000|2023-06-07 16:40:00|1887.1|1886.8|1890.1|1889.8|1890.1|1889.8|1886.8|1886.5|1435
1686156300000|2023-06-07 16:45:00|1890|1889.7|1888|1887.7|1891.2|1890.9|1887.9|1887.6|1829
1686156600000|2023-06-07 16:50:00|1887.9|1887.6|1886.5|1886.2|1888.9|1888.6|1886.3|1886|1410
1686156900000|2023-06-07 16:55:00|1886.6|1886.3|1888|1887.7|1888.4|1888.1|1886.2|1885.9|1212
1686157200000|2023-06-07 17:00:00|1887.9|1887.6|1885.2|1884.9|1888|1887.7|1884.9|1884.6|1279
1686157500000|2023-06-07 17:05:00|1885.1|1884.8|1887.9|1887.6|1888.3|1888|1884.4|1884.1|2910
1686157800000|2023-06-07 17:10:00|1888.1|1887.8|1885.6|1885.3|1888.6|1888.3|1885|1884.7|2524
1686158100000|2023-06-07 17:15:00|1885.5|1885.2|1885.6|1885.3|1888.4|1888.1|1885.2|1884.9|1602
1686158400000|2023-06-07 17:20:00|1885.5|1885.2|1886.1|1885.8|1886.4|1886.1|1883.2|1882.9|2063
1686158700000|2023-06-07 17:25:00|1885.9|1885.6|1885.9|1885.6|1888.2|1887.9|1885.5|1885.2|1628
1686159000000|2023-06-07 17:30:00|1886|1885.7|1884.7|1884.4|1887.1|1886.8|1883.7|1883.4|2319
1686159300000|2023-06-07 17:35:00|1884.6|1884.3|1881.9|1881.6|1886|1885.7|1881.6|1881.3|2485
1686159600000|2023-06-07 17:40:00|1882|1881.7|1884.6|1884.3|1884.9|1884.6|1881.9|1881.6|1543
1686159900000|2023-06-07 17:45:00|1884.4|1884.1|1884.8|1884.5|1885.7|1885.4|1882.9|1882.6|1492
1686160200000|2023-06-07 17:50:00|1884.9|1884.6|1885.7|1885.4|1886.2|1885.9|1883.7|1883.4|1432
1686160500000|2023-06-07 17:55:00|1885.8|1885.5|1886.8|1886.5|1887.3|1887|1885.4|1885.1|877
1686160800000|2023-06-07 18:00:00|1887|1886.7|1889.9|1889.6|1890.5|1890.2|1887|1886.7|2338
1686161100000|2023-06-07 18:05:00|1890.3|1890|1891.4|1891.1|1892.1|1891.8|1890.3|1890|2010
1686161400000|2023-06-07 18:10:00|1891.6|1891.3|1890|1889.7|1891.8|1891.5|1888.4|1888.1|2020
1686161700000|2023-06-07 18:15:00|1889.9|1889.6|1893.3|1893|1893.4|1893.1|1889.6|1889.3|2437
1686162000000|2023-06-07 18:20:00|1893.4|1893.1|1892.6|1892.3|1894.6|1894.3|1891.7|1891.4|1949
1686162300000|2023-06-07 18:25:00|1892.7|1892.4|1892.8|1892.5|1893.1|1892.8|1890.6|1890.3|1734
1686162600000|2023-06-07 18:30:00|1892.7|1892.4|1892.1|1891.8|1893.2|1892.9|1891.3|1891|1575
1686162900000|2023-06-07 18:35:00|1892|1891.7|1892.6|1892.3|1892.9|1892.6|1889.9|1889.6|1856
1686163200000|2023-06-07 18:40:00|1892.7|1892.4|1891.9|1891.6|1893.6|1893.3|1891.7|1891.4|1289
1686163500000|2023-06-07 18:45:00|1891.7|1891.4|1892.3|1892|1893.1|1892.8|1891|1890.7|1325
1686163800000|2023-06-07 18:50:00|1892.2|1891.9|1894.1|1893.8|1894.2|1893.9|1891.5|1891.2|1266
1686164100000|2023-06-07 18:55:00|1894.2|1893.9|1894.7|1894.4|1894.9|1894.6|1893.1|1892.8|2000
1686164400000|2023-06-07 19:00:00|1894.8|1894.5|1896.1|1895.8|1896.8|1896.5|1894.6|1894.3|2432
1686164700000|2023-06-07 19:05:00|1896.4|1896.1|1895.7|1895.4|1897|1896.7|1895.4|1895.1|1235
1686165000000|2023-06-07 19:10:00|1895.6|1895.3|1894.2|1893.9|1896.9|1896.6|1893.9|1893.6|2060
1686165300000|2023-06-07 19:15:00|1894.3|1894|1894.9|1894.6|1895.9|1895.6|1893.9|1893.6|1724
1686165600000|2023-06-07 19:20:00|1895|1894.7|1895.2|1894.9|1896.4|1896.1|1894.4|1894.1|1880
1686165900000|2023-06-07 19:25:00|1895.1|1894.8|1894.8|1894.5|1895.2|1894.9|1893.1|1892.8|1904
1686166200000|2023-06-07 19:30:00|1894.7|1894.4|1893.4|1893.1|1896.1|1895.8|1893.3|1893|2053
1686166500000|2023-06-07 19:35:00|1893.6|1893.3|1891.6|1891.3|1894.6|1894.3|1891.3|1891|3476
1686166800000|2023-06-07 19:40:00|1891.7|1891.4|1891.7|1891.4|1892.1|1891.8|1890.5|1890.2|3553
1686167100000|2023-06-07 19:45:00|1891.8|1891.5|1893.8|1893.5|1894.1|1893.8|1891.6|1891.3|3608
1686167400000|2023-06-07 19:50:00|1893.9|1893.6|1893.9|1893.6|1896.7|1896.4|1893.6|1893.3|4453
1686167700000|2023-06-07 19:55:00|1893.8|1893.5|1891.9|1891.6|1893.9|1893.6|1891.1|1890.8|16258
1686168000000|2023-06-07 20:00:00|1891.7|1891.4|1894.6|1894.3|1894.7|1894.4|1891.7|1891.4|5249
1686168300000|2023-06-07 20:05:00|1894.4|1894.1|1895.4|1895.1|1895.5|1895.2|1894.1|1893.8|2064
1686168600000|2023-06-07 20:10:00|1895.3|1895|1894.9|1894.6|1896.3|1896|1894.8|1894.5|1309
1686168900000|2023-06-07 20:15:00|1895.2|1894.9|1894.6|1894.3|1895.2|1894.9|1894.5|1894.2|379
1686169200000|2023-06-07 20:20:00|1894.7|1894.4|1895.4|1895.1|1895.7|1895.4|1894.6|1894.3|674
1686169500000|2023-06-07 20:25:00|1895.5|1895.2|1896|1895.7|1896.1|1895.8|1895.1|1894.8|186
1686169800000|2023-06-07 20:30:00|1895.9|1895.6|1896|1895.7|1896.1|1895.8|1895.6|1895.3|248
1686170100000|2023-06-07 20:35:00|1895.9|1895.6|1896.5|1896.2|1896.7|1896.4|1895.9|1895.6|380
1686170400000|2023-06-07 20:40:00|1896.4|1896.1|1896.3|1896|1896.5|1896.2|1896.2|1895.9|189
1686170700000|2023-06-07 20:45:00|1896.2|1895.9|1897|1896.7|1897.2|1896.9|1896.1|1895.8|502
1686171000000|2023-06-07 20:50:00|1897.1|1896.8|1897.2|1896.9|1897.5|1897.2|1896.9|1896.6|437
1686171300000|2023-06-07 20:55:00|1897.3|1897|1896.7|1895.9|1897.5|1897.2|1896.2|1895.8|343
1686171600000|2023-06-07 21:00:00|1896.6|1895.8|1896.2|1895.4|1896.7|1895.9|1896|1895.2|0
1686171900000|2023-06-07 21:05:00|1896.1|1895.3|1896|1895.2|1896.4|1895.6|1895.8|1895|0
1686172200000|2023-06-07 21:10:00|1896.1|1895.3|1896.1|1895.3|1896.3|1895.5|1895.9|1895.1|0
1686172500000|2023-06-07 21:15:00|1896.2|1895.4|1896|1895.2|1896.2|1895.4|1896|1895.2|0
1686172800000|2023-06-07 21:20:00|1896.1|1895.3|1896.8|1896|1896.8|1896|1896.1|1895.3|0
1686173100000|2023-06-07 21:25:00|1896.9|1896.1|1896.8|1896|1896.9|1896.1|1896.8|1896|0
1686173400000|2023-06-07 21:30:00|1896.7|1895.9|1896.8|1896|1896.8|1896|1896.7|1895.9|0
1686173700000|2023-06-07 21:35:00|1896.9|1896.1|1896.8|1896|1896.9|1896.1|1896.8|1896|0
1686174000000|2023-06-07 21:40:00|1896.9|1896.1|1896.7|1895.9|1896.9|1896.1|1896.7|1895.9|0
1686174300000|2023-06-07 21:45:00|1896.8|1896|1896.8|1896|1896.8|1896|1896.7|1895.9|0
1686174600000|2023-06-07 21:50:00|1896.7|1895.9|1896.8|1896|1896.8|1896|1896.7|1895.9|0
1686174900000|2023-06-07 21:55:00|1896.7|1895.9|1896.7|1895.9|1896.7|1895.9|1896.7|1895.9|0
1686175200000|2023-06-07 22:00:00|1896.4|1896.1|1896.1|1895.8|1897|1896.7|1896.1|1895.8|262
1686175500000|2023-06-07 22:05:00|1896.4|1896.1|1896.7|1896.4|1896.9|1896.6|1896.2|1895.9|217
1686175800000|2023-06-07 22:10:00|1896.6|1896.3|1897.3|1897|1897.5|1897.2|1896.6|1896.3|93
1686176100000|2023-06-07 22:15:00|1897.2|1896.9|1897.4|1897.1|1897.4|1897.1|1896.9|1896.6|83
1686176400000|2023-06-07 22:20:00|1897.3|1897|1896.7|1896.4|1897.5|1897.2|1896.4|1896.1|276
1686176700000|2023-06-07 22:25:00|1896.6|1896.3|1895.6|1895.3|1896.6|1896.3|1895.2|1894.9|114
1686177000000|2023-06-07 22:30:00|1895.7|1895.4|1895.7|1895.4|1895.8|1895.5|1895.4|1895.1|100
1686177300000|2023-06-07 22:35:00|1895.6|1895.3|1895.1|1894.8|1895.6|1895.3|1895|1894.7|94
1686177600000|2023-06-07 22:40:00|1895.2|1894.9|1894.6|1894.3|1895.2|1894.9|1894.5|1894.2|91
1686177900000|2023-06-07 22:45:00|1894.7|1894.4|1896|1895.7|1896.3|1896|1894.5|1894.2|260
1686178200000|2023-06-07 22:50:00|1895.9|1895.6|1896.1|1895.8|1896.3|1896|1895.1|1894.8|312
1686178500000|2023-06-07 22:55:00|1896|1895.7|1895.1|1894.8|1896|1895.7|1895|1894.7|62
1686178800000|2023-06-07 23:00:00|1895.2|1894.9|1895.4|1895.1|1895.6|1895.3|1895.1|1894.8|37
1686179100000|2023-06-07 23:05:00|1895.3|1895|1894.9|1894.6|1895.4|1895.1|1894.9|1894.6|17
1686179400000|2023-06-07 23:10:00|1895|1894.7|1895.2|1894.9|1895.3|1895|1895|1894.7|13
1686179700000|2023-06-07 23:15:00|1895.3|1895|1895.1|1894.8|1895.4|1895.1|1894.8|1894.5|113
1686180000000|2023-06-07 23:20:00|1895|1894.7|1895.3|1895|1895.4|1895.1|1894.8|1894.5|44
1686180300000|2023-06-07 23:25:00|1895.2|1894.9|1895|1894.7|1895.2|1894.9|1895|1894.7|10
1686180600000|2023-06-07 23:30:00|1895.1|1894.8|1895.3|1895|1895.5|1895.2|1895.1|1894.8|21
1686180900000|2023-06-07 23:35:00|1895.2|1894.9|1894.9|1894.6|1895.3|1895|1894.9|1894.6|25
1686181200000|2023-06-07 23:40:00|1894.8|1894.5|1895.1|1894.8|1895.1|1894.8|1894.6|1894.3|23
1686181500000|2023-06-07 23:45:00|1895|1894.7|1895|1894.7|1895|1894.7|1894.6|1894.3|83
1686181800000|2023-06-07 23:50:00|1894.9|1894.6|1894.4|1894.1|1895.3|1895|1893.7|1893.4|300
1686182100000|2023-06-07 23:55:00|1894.5|1894.2|1894.7|1894.4|1895|1894.7|1894.2|1893.9|108
1686182400000|2023-06-08 00:00:00|1894.8|1894.5|1895.1|1894.8|1895.3|1895|1894.5|1894.2|181
1686182700000|2023-06-08 00:05:00|1894.9|1894.6|1894.1|1893.8|1894.9|1894.6|1893.7|1893.4|109
1686183000000|2023-06-08 00:10:00|1894.2|1893.9|1894.6|1894.3|1894.7|1894.4|1894.1|1893.8|51
1686183300000|2023-06-08 00:15:00|1894.5|1894.2|1894.4|1894.1|1894.7|1894.4|1893.9|1893.6|94
1686183600000|2023-06-08 00:20:00|1894.3|1894|1894.6|1894.3|1894.9|1894.6|1894.1|1893.8|44
1686183900000|2023-06-08 00:25:00|1894.5|1894.2|1894.9|1894.6|1895.1|1894.8|1894.5|1894.2|92
1686184200000|2023-06-08 00:30:00|1895|1894.7|1895.4|1895.1|1895.6|1895.3|1895|1894.7|77
1686184500000|2023-06-08 00:35:00|1895.3|1895|1894.5|1894.2|1895.3|1895|1894.4|1894.1|82
1686184800000|2023-06-08 00:40:00|1894.6|1894.3|1894.6|1894.3|1894.9|1894.6|1894.4|1894.1|83
1686185100000|2023-06-08 00:45:00|1894.5|1894.2|1894.5|1894.2|1894.7|1894.4|1894.5|1894.2|40
1686185400000|2023-06-08 00:50:00|1894.6|1894.3|1894.4|1894.1|1894.6|1894.3|1894.2|1893.9|122
1686185700000|2023-06-08 00:55:00|1894.5|1894.2|1894.9|1894.6|1895.1|1894.8|1894.5|1894.2|88
1686186000000|2023-06-08 01:00:00|1894.8|1894.5|1894.9|1894.6|1895|1894.7|1894.6|1894.3|37
1686186300000|2023-06-08 01:05:00|1894.8|1894.5|1895.1|1894.8|1895.2|1894.9|1894.8|1894.5|31
1686186600000|2023-06-08 01:10:00|1895.2|1894.9|1895.2|1894.9|1895.6|1895.3|1895.2|1894.9|80
1686186900000|2023-06-08 01:15:00|1895.1|1894.8|1895.1|1894.8|1895.4|1895.1|1895|1894.7|51
1686187200000|2023-06-08 01:20:00|1895|1894.7|1895.2|1894.9|1895.5|1895.2|1894.9|1894.6|42
1686187500000|2023-06-08 01:25:00|1895.3|1895|1895.4|1895.1|1895.9|1895.6|1895.2|1894.9|88
1686187800000|2023-06-08 01:30:00|1895.3|1895|1894.7|1894.4|1895.6|1895.3|1894.5|1894.2|52
1686188100000|2023-06-08 01:35:00|1894.8|1894.5|1894.6|1894.3|1895|1894.7|1894.5|1894.2|49
1686188400000|2023-06-08 01:40:00|1894.5|1894.2|1893.9|1893.6|1894.7|1894.4|1893.7|1893.4|78
1686188700000|2023-06-08 01:45:00|1893.8|1893.5|1893.7|1893.4|1894.1|1893.8|1893.6|1893.3|116
1686189000000|2023-06-08 01:50:00|1893.6|1893.3|1894.5|1894.2|1894.7|1894.4|1893.6|1893.3|126
1686189300000|2023-06-08 01:55:00|1894.6|1894.3|1895.1|1894.8|1895.2|1894.9|1894.5|1894.2|64
1686189600000|2023-06-08 02:00:00|1895.2|1894.9|1895.3|1895|1895.6|1895.3|1894.9|1894.6|55
1686189900000|2023-06-08 02:05:00|1895.4|1895.1|1895.4|1895.1|1895.5|1895.2|1895|1894.7|33
1686190200000|2023-06-08 02:10:00|1895.3|1895|1895.1|1894.8|1895.5|1895.2|1895.1|1894.8|40
1686190500000|2023-06-08 02:15:00|1895|1894.7|1895.1|1894.8|1895.4|1895.1|1895|1894.7|48
1686190800000|2023-06-08 02:20:00|1895.2|1894.9|1895.4|1895.1|1895.6|1895.3|1895.1|1894.8|19
1686191100000|2023-06-08 02:25:00|1895.5|1895.2|1895.3|1895|1895.5|1895.2|1895.1|1894.8|19
1686191400000|2023-06-08 02:30:00|1895.4|1895.1|1895.4|1895.1|1895.5|1895.2|1895.1|1894.8|16
1686191700000|2023-06-08 02:35:00|1895.5|1895.2|1894.6|1894.3|1895.5|1895.2|1894.5|1894.2|87
1686192000000|2023-06-08 02:40:00|1894.7|1894.4|1894.2|1893.9|1894.7|1894.4|1894.1|1893.8|22
1686192300000|2023-06-08 02:45:00|1894.3|1894|1895|1894.7|1895|1894.7|1894.2|1893.9|53
1686192600000|2023-06-08 02:50:00|1895.1|1894.8|1895.1|1894.8|1895.3|1895|1895.1|1894.8|44
1686192900000|2023-06-08 02:55:00|1895|1894.7|1894.9|1894.6|1895.4|1895.1|1894.9|1894.6|34
1686193200000|2023-06-08 03:00:00|1894.8|1894.5|1894.9|1894.6|1895.1|1894.8|1894.8|1894.5|32
1686193500000|2023-06-08 03:05:00|1894.8|1894.5|1895.5|1895.2|1895.5|1895.2|1894.8|1894.5|44
1686193800000|2023-06-08 03:10:00|1895.4|1895.1|1895.3|1895|1895.5|1895.2|1895.1|1894.8|26
1686194100000|2023-06-08 03:15:00|1895.2|1894.9|1895.4|1895.1|1895.5|1895.2|1895|1894.7|48
1686194400000|2023-06-08 03:20:00|1895.5|1895.2|1895.3|1895|1895.7|1895.4|1895.1|1894.8|55
1686194700000|2023-06-08 03:25:00|1895.2|1894.9|1895.3|1895|1895.6|1895.3|1895.2|1894.9|32
1686195000000|2023-06-08 03:30:00|1895.2|1894.9|1894|1893.7|1895.3|1895|1893.5|1893.2|344
1686195300000|2023-06-08 03:35:00|1894.1|1893.8|1893.9|1893.6|1894.1|1893.8|1893.6|1893.3|78
1686195600000|2023-06-08 03:40:00|1893.8|1893.5|1893.9|1893.6|1894.1|1893.8|1893.6|1893.3|56
1686195900000|2023-06-08 03:45:00|1894|1893.7|1894.1|1893.8|1894.2|1893.9|1893.8|1893.5|60
1686196200000|2023-06-08 03:50:00|1894.2|1893.9|1894|1893.7|1894.4|1894.1|1893.7|1893.4|95
1686196500000|2023-06-08 03:55:00|1893.9|1893.6|1894.1|1893.8|1894.4|1894.1|1893.8|1893.5|66
1686196800000|2023-06-08 04:00:00|1894|1893.7|1893.3|1893|1894.2|1893.9|1892.7|1892.4|269
1686197100000|2023-06-08 04:05:00|1893.4|1893.1|1892.1|1891.8|1893.4|1893.1|1892|1891.7|212
1686197400000|2023-06-08 04:10:00|1892|1891.7|1892.4|1892.1|1892.6|1892.3|1891.8|1891.5|163
1686197700000|2023-06-08 04:15:00|1892.5|1892.2|1892.9|1892.6|1893.1|1892.8|1892.3|1892|85
1686198000000|2023-06-08 04:20:00|1893|1892.7|1892.8|1892.5|1893.1|1892.8|1892.6|1892.3|38
1686198300000|2023-06-08 04:25:00|1892.9|1892.6|1892.8|1892.5|1893.1|1892.8|1892.6|1892.3|50
1686198600000|2023-06-08 04:30:00|1892.7|1892.4|1892.5|1892.2|1893.3|1893|1892.4|1892.1|135
1686198900000|2023-06-08 04:35:00|1892.4|1892.1|1891.4|1891.1|1892.7|1892.4|1891.3|1891|119
1686199200000|2023-06-08 04:40:00|1891.3|1891|1891.2|1890.9|1892.1|1891.8|1891|1890.7|152
1686199500000|2023-06-08 04:45:00|1891.1|1890.8|1891.2|1890.9|1891.7|1891.4|1890.9|1890.6|138
1686199800000|2023-06-08 04:50:00|1891.3|1891|1890.7|1890.4|1891.5|1891.2|1890.2|1889.9|181
1686200100000|2023-06-08 04:55:00|1890.8|1890.5|1891.6|1891.3|1891.6|1891.3|1890.6|1890.3|93
1686200400000|2023-06-08 05:00:00|1891.5|1891.2|1891.2|1890.9|1891.6|1891.3|1891|1890.7|67
1686200700000|2023-06-08 05:05:00|1891.3|1891|1891.5|1891.2|1891.8|1891.5|1891|1890.7|48
1686201000000|2023-06-08 05:10:00|1891.4|1891.1|1891.8|1891.5|1891.9|1891.6|1891.3|1891|37
1686201300000|2023-06-08 05:15:00|1891.6|1891.3|1892.3|1892|1892.3|1892|1891.4|1891.1|37
1686201600000|2023-06-08 05:20:00|1892.4|1892.1|1892.5|1892.2|1892.7|1892.4|1892.1|1891.8|47
1686201900000|2023-06-08 05:25:00|1892.6|1892.3|1893.9|1893.6|1894.1|1893.8|1892.3|1892|147
1686202200000|2023-06-08 05:30:00|1893.8|1893.5|1894.1|1893.8|1894.8|1894.5|1893.5|1893.2|145
1686202500000|2023-06-08 05:35:00|1894.2|1893.9|1893.7|1893.4|1894.7|1894.4|1893.6|1893.3|143
1686202800000|2023-06-08 05:40:00|1893.6|1893.3|1893.5|1893.2|1894.4|1894.1|1893.4|1893.1|114
1686203100000|2023-06-08 05:45:00|1893.6|1893.3|1893|1892.7|1893.9|1893.6|1892.9|1892.6|135
1686203400000|2023-06-08 05:50:00|1892.9|1892.6|1893.9|1893.6|1894.1|1893.8|1892.8|1892.5|338
1686203700000|2023-06-08 05:55:00|1893.8|1893.5|1895.4|1895.1|1895.6|1895.3|1893.8|1893.5|498
1686204000000|2023-06-08 06:00:00|1895.3|1895|1894.4|1894.1|1895.3|1895|1893.4|1893.1|138
1686204300000|2023-06-08 06:05:00|1894.3|1894|1893.7|1893.4|1894.6|1894.3|1893.7|1893.4|95
1686204600000|2023-06-08 06:10:00|1893.6|1893.3|1892.5|1892.2|1893.8|1893.5|1892.4|1892.1|190
1686204900000|2023-06-08 06:15:00|1892.4|1892.1|1894.4|1894.1|1894.5|1894.2|1892.4|1892.1|138
1686205200000|2023-06-08 06:20:00|1894.6|1894.3|1894.3|1894|1894.6|1894.3|1894.1|1893.8|43
1686205500000|2023-06-08 06:25:00|1894.2|1893.9|1894|1893.7|1894.3|1894|1893.8|1893.5|70
1686205800000|2023-06-08 06:30:00|1894.1|1893.8|1894.3|1894|1894.4|1894.1|1894|1893.7|63
1686206100000|2023-06-08 06:35:00|1894.5|1894.2|1894.1|1893.8|1894.5|1894.2|1893.8|1893.5|160
1686206400000|2023-06-08 06:40:00|1894|1893.7|1893.9|1893.6|1894.4|1894.1|1893.7|1893.4|68
1686206700000|2023-06-08 06:45:00|1893.8|1893.5|1895|1894.7|1895.1|1894.8|1893.7|1893.4|109
1686207000000|2023-06-08 06:50:00|1894.9|1894.6|1894|1893.7|1895.1|1894.8|1893.9|1893.6|122
1686207300000|2023-06-08 06:55:00|1894.1|1893.8|1893.6|1893.3|1894.2|1893.9|1892.9|1892.6|120
1686207600000|2023-06-08 07:00:00|1894.1|1893.8|1893.6|1893.3|1894.9|1894.6|1892.7|1892.4|624
1686207900000|2023-06-08 07:05:00|1893.5|1893.2|1894.6|1894.3|1895.2|1894.9|1892.8|1892.5|244
1686208200000|2023-06-08 07:10:00|1894.5|1894.2|1895|1894.7|1896|1895.7|1894.4|1894.1|313
1686208500000|2023-06-08 07:15:00|1894.9|1894.6|1893.7|1893.4|1895.4|1895.1|1893.2|1892.9|219
1686208800000|2023-06-08 07:20:00|1893.6|1893.3|1894.3|1894|1894.8|1894.5|1892.9|1892.6|194
1686209100000|2023-06-08 07:25:00|1894.2|1893.9|1894.3|1894|1894.9|1894.6|1893.7|1893.4|81
1686209400000|2023-06-08 07:30:00|1894.4|1894.1|1895.4|1895.1|1896.2|1895.9|1894.4|1894.1|388
1686209700000|2023-06-08 07:35:00|1895.3|1895|1895.3|1895|1895.7|1895.4|1894.8|1894.5|169
1686210000000|2023-06-08 07:40:00|1895.4|1895.1|1895.6|1895.3|1896.6|1896.3|1895.2|1894.9|294
1686210300000|2023-06-08 07:45:00|1895.7|1895.4|1896.1|1895.8|1896.3|1896|1895.4|1895.1|153
1686210600000|2023-06-08 07:50:00|1896|1895.7|1895.7|1895.4|1896.3|1896|1895.6|1895.3|118
1686210900000|2023-06-08 07:55:00|1895.8|1895.5|1895.2|1894.9|1896|1895.7|1894.7|1894.4|159
1686211200000|2023-06-08 08:00:00|1895.1|1894.8|1894.7|1894.4|1895.7|1895.4|1894.2|1893.9|188
1686211500000|2023-06-08 08:05:00|1894.6|1894.3|1896.1|1895.8|1896.3|1896|1894.4|1894.1|151
1686211800000|2023-06-08 08:10:00|1896.2|1895.9|1895.3|1895|1896.2|1895.9|1895.2|1894.9|90
1686212100000|2023-06-08 08:15:00|1895.4|1895.1|1896.9|1896.6|1896.9|1896.6|1895.4|1895.1|216
1686212400000|2023-06-08 08:20:00|1896.8|1896.5|1897.7|1897.4|1898|1897.7|1896.7|1896.4|415
1686212700000|2023-06-08 08:25:00|1897.6|1897.3|1897.6|1897.3|1897.9|1897.6|1896.9|1896.6|129
1686213000000|2023-06-08 08:30:00|1897.7|1897.4|1898.6|1898.3|1898.8|1898.5|1897.7|1897.4|294
1686213300000|2023-06-08 08:35:00|1898.7|1898.4|1897.8|1897.5|1898.7|1898.4|1897.7|1897.4|249
1686213600000|2023-06-08 08:40:00|1897.9|1897.6|1898.2|1897.9|1898.2|1897.9|1897.6|1897.3|131
1686213900000|2023-06-08 08:45:00|1898.3|1898|1895.7|1895.4|1898.4|1898.1|1895.4|1895.1|284
1686214200000|2023-06-08 08:50:00|1895.6|1895.3|1895.5|1895.2|1896.4|1896.1|1895.4|1895.1|147
1686214500000|2023-06-08 08:55:00|1895.4|1895.1|1896.4|1896.1|1896.5|1896.2|1895.4|1895.1|83
1686214800000|2023-06-08 09:00:00|1896.3|1896|1896|1895.7|1896.6|1896.3|1895.7|1895.4|161
1686215100000|2023-06-08 09:05:00|1895.8|1895.5|1895.9|1895.6|1896.2|1895.9|1895.7|1895.4|79
1686215400000|2023-06-08 09:10:00|1895.8|1895.5|1896.1|1895.8|1896.3|1896|1895.5|1895.2|106
1686215700000|2023-06-08 09:15:00|1896|1895.7|1894.1|1893.8|1896.1|1895.8|1894|1893.7|403
1686216000000|2023-06-08 09:20:00|1894|1893.7|1894.9|1894.6|1895.5|1895.2|1893.8|1893.5|212
1686216300000|2023-06-08 09:25:00|1895|1894.7|1894.1|1893.8|1895.5|1895.2|1894|1893.7|151
1686216600000|2023-06-08 09:30:00|1894.3|1894|1894.4|1894.1|1894.9|1894.6|1893.9|1893.6|92
1686216900000|2023-06-08 09:35:00|1894.5|1894.2|1893.9|1893.6|1894.6|1894.3|1893.5|1893.2|360
1686217200000|2023-06-08 09:40:00|1893.7|1893.4|1894.6|1894.3|1894.7|1894.4|1893.6|1893.3|319
1686217500000|2023-06-08 09:45:00|1894.7|1894.4|1894.8|1894.5|1895.1|1894.8|1894.4|1894.1|117
1686217800000|2023-06-08 09:50:00|1894.9|1894.6|1894.5|1894.2|1895|1894.7|1893.9|1893.6|156
1686218100000|2023-06-08 09:55:00|1894.6|1894.3|1895.3|1895|1895.5|1895.2|1894.4|1894.1|129
1686218400000|2023-06-08 10:00:00|1895.5|1895.2|1895.1|1894.8|1895.7|1895.4|1894.7|1894.4|133
1686218700000|2023-06-08 10:05:00|1895.2|1894.9|1895|1894.7|1895.3|1895|1894.9|1894.6|124
1686219000000|2023-06-08 10:10:00|1895.1|1894.8|1896|1895.7|1896.4|1896.1|1895.1|1894.8|199
1686219300000|2023-06-08 10:15:00|1896.1|1895.8|1896|1895.7|1896.8|1896.5|1895.3|1895|215
1686219600000|2023-06-08 10:20:00|1895.9|1895.6|1895.8|1895.5|1896.4|1896.1|1895.7|1895.4|146
1686219900000|2023-06-08 10:25:00|1895.9|1895.6|1895.9|1895.6|1896.2|1895.9|1895.6|1895.3|110
1686220200000|2023-06-08 10:30:00|1895.8|1895.5|1896.3|1896|1896.3|1896|1895.7|1895.4|119
1686220500000|2023-06-08 10:35:00|1896.2|1895.9|1895.8|1895.5|1896.7|1896.4|1895.6|1895.3|272
1686220800000|2023-06-08 10:40:00|1895.7|1895.4|1895.1|1894.8|1896|1895.7|1895|1894.7|127
1686221100000|2023-06-08 10:45:00|1895.2|1894.9|1895.3|1895|1895.5|1895.2|1894.8|1894.5|87
1686221400000|2023-06-08 10:50:00|1895.2|1894.9|1893.8|1893.5|1895.6|1895.3|1893.5|1893.2|247
1686221700000|2023-06-08 10:55:00|1893.7|1893.4|1892.8|1892.5|1894.1|1893.8|1892.4|1892.1|277
1686222000000|2023-06-08 11:00:00|1892.9|1892.6|1893.3|1893|1893.7|1893.4|1892.9|1892.6|190
1686222300000|2023-06-08 11:05:00|1893.2|1892.9|1892.9|1892.6|1893.6|1893.3|1892.7|1892.4|230
1686222600000|2023-06-08 11:10:00|1892.8|1892.5|1893.6|1893.3|1893.7|1893.4|1892.6|1892.3|145
1686222900000|2023-06-08 11:15:00|1893.7|1893.4|1894.4|1894.1|1894.9|1894.6|1893.7|1893.4|174
1686223200000|2023-06-08 11:20:00|1894.5|1894.2|1894.3|1894|1894.5|1894.2|1893.9|1893.6|89
1686223500000|2023-06-08 11:25:00|1894.2|1893.9|1894.3|1894|1894.8|1894.5|1894|1893.7|122
1686223800000|2023-06-08 11:30:00|1894.2|1893.9|1893.1|1892.8|1894.6|1894.3|1892.7|1892.4|216
1686224100000|2023-06-08 11:35:00|1893|1892.7|1893.3|1893|1893.4|1893.1|1892.2|1891.9|192
1686224400000|2023-06-08 11:40:00|1893.2|1892.9|1893.2|1892.9|1893.4|1893.1|1892.7|1892.4|96
1686224700000|2023-06-08 11:45:00|1893.3|1893|1893.4|1893.1|1893.8|1893.5|1892.9|1892.6|133
1686225000000|2023-06-08 11:50:00|1893.5|1893.2|1894.8|1894.5|1895.3|1895|1893.3|1893|254
1686225300000|2023-06-08 11:55:00|1894.7|1894.4|1894.9|1894.6|1895.1|1894.8|1894.2|1893.9|128
1686225600000|2023-06-08 12:00:00|1894.8|1894.5|1895.7|1895.4|1896.4|1896.1|1894.7|1894.4|265
1686225900000|2023-06-08 12:05:00|1895.6|1895.3|1894.9|1894.6|1895.8|1895.5|1894.7|1894.4|128
1686226200000|2023-06-08 12:10:00|1894.6|1894.3|1892.6|1892.3|1895|1894.7|1892.5|1892.2|362
1686226500000|2023-06-08 12:15:00|1892.5|1892.2|1892.8|1892.5|1893|1892.7|1891.8|1891.5|431
1686226800000|2023-06-08 12:20:00|1892.7|1892.4|1892.6|1892.3|1892.9|1892.6|1891.4|1891.1|405
1686227100000|2023-06-08 12:25:00|1892.5|1892.2|1894.3|1894|1894.3|1894|1892.2|1891.9|1171
1686227400000|2023-06-08 12:30:00|1894.6|1894.3|1893.4|1893.1|1895.1|1894.8|1892.4|1892.1|1359
1686227700000|2023-06-08 12:35:00|1893.3|1893|1893.7|1893.4|1895.1|1894.8|1892.9|1892.6|973
1686228000000|2023-06-08 12:40:00|1893.6|1893.3|1891.5|1891.2|1893.7|1893.4|1891.3|1891|710
1686228300000|2023-06-08 12:45:00|1891.4|1891.1|1891.1|1890.8|1891.5|1891.2|1888.9|1888.6|2432
1686228600000|2023-06-08 12:50:00|1891.2|1890.9|1889.2|1888.9|1891.6|1891.3|1888.2|1887.9|989
1686228900000|2023-06-08 12:55:00|1889.1|1888.8|1889.4|1889.1|1890.5|1890.2|1888.5|1888.2|442
1686229200000|2023-06-08 13:00:00|1889.5|1889.2|1886.4|1886.1|1889.8|1889.5|1885.7|1885.4|1547
1686229500000|2023-06-08 13:05:00|1886.3|1886|1885.2|1884.9|1887.2|1886.9|1882.9|1882.6|1953
1686229800000|2023-06-08 13:10:00|1885.1|1884.8|1884.4|1884.1|1885.3|1885|1882.5|1882.2|1719
1686230100000|2023-06-08 13:15:00|1884.5|1884.2|1885.1|1884.8|1885.8|1885.5|1883.2|1882.9|1353
1686230400000|2023-06-08 13:20:00|1885|1884.7|1884.5|1884.2|1885.8|1885.5|1882.8|1882.5|1207
1686230700000|2023-06-08 13:25:00|1884.4|1884.1|1885|1884.7|1886.9|1886.6|1883.4|1883.1|1974
1686231000000|2023-06-08 13:30:00|1885.4|1885.1|1885.1|1884.8|1892|1891.7|1881.9|1881.6|10724
1686231300000|2023-06-08 13:35:00|1885.9|1885.6|1882.8|1882.5|1888.8|1888.5|1880.8|1880.5|6165
1686231600000|2023-06-08 13:40:00|1882.7|1882.4|1882.6|1882.3|1887.1|1886.8|1881.2|1880.9|5679
1686231900000|2023-06-08 13:45:00|1882.4|1882.1|1874.3|1874|1882.7|1882.4|1872.9|1872.6|9523
1686232200000|2023-06-08 13:50:00|1874.2|1873.9|1868.9|1868.6|1876|1875.7|1867.7|1867.4|7219
1686232500000|2023-06-08 13:55:00|1868.7|1868.4|1874.1|1873.8|1875.1|1874.8|1868.7|1868.4|5269
1686232800000|2023-06-08 14:00:00|1874.4|1874.1|1873.8|1873.5|1876.9|1876.6|1873.4|1873.1|4061
1686233100000|2023-06-08 14:05:00|1873.7|1873.4|1872.8|1872.5|1875.1|1874.8|1872.1|1871.8|3944
1686233400000|2023-06-08 14:10:00|1872.9|1872.6|1872|1871.7|1873.7|1873.4|1870.5|1870.2|3065
1686233700000|2023-06-08 14:15:00|1872.1|1871.8|1874.1|1873.8|1876.1|1875.8|1871.6|1871.3|2787
1686234000000|2023-06-08 14:20:00|1874.2|1873.9|1874.9|1874.6|1876.5|1876.2|1872.4|1872.1|2002
1686234300000|2023-06-08 14:25:00|1875.1|1874.8|1873.9|1873.6|1875.1|1874.8|1870.9|1870.6|4991
1686234600000|2023-06-08 14:30:00|1873.8|1873.5|1872.6|1872.3|1876|1875.7|1871.7|1871.4|2814
1686234900000|2023-06-08 14:35:00|1872.5|1872.2|1873.4|1873.1|1875.3|1875|1872.2|1871.9|2140
1686235200000|2023-06-08 14:40:00|1873.3|1873|1873.4|1873.1|1875|1874.7|1873.1|1872.8|1493
1686235500000|2023-06-08 14:45:00|1873.7|1873.4|1872.9|1872.6|1874.9|1874.6|1871.9|1871.6|2043
1686235800000|2023-06-08 14:50:00|1872.8|1872.5|1872.4|1872.1|1874.3|1874|1872.4|1872.1|1905
1686236100000|2023-06-08 14:55:00|1872.5|1872.2|1872.8|1872.5|1873|1872.7|1870.8|1870.5|2601
1686236400000|2023-06-08 15:00:00|1873|1872.7|1870.1|1869.8|1873.2|1872.9|1870|1869.7|2894
1686236700000|2023-06-08 15:05:00|1870|1869.7|1869|1868.7|1870.9|1870.6|1869|1868.7|2157
1686237000000|2023-06-08 15:10:00|1869.1|1868.8|1868.8|1868.5|1870.4|1870.1|1868|1867.7|2104
1686237300000|2023-06-08 15:15:00|1868.9|1868.6|1869.5|1869.2|1869.8|1869.5|1866.9|1866.6|2886
1686237600000|2023-06-08 15:20:00|1869.4|1869.1|1873.6|1873.3|1873.8|1873.5|1869|1868.7|2435
1686237900000|2023-06-08 15:25:00|1873.5|1873.2|1877.8|1877.5|1878.1|1877.8|1872.4|1872.1|3771
1686238200000|2023-06-08 15:30:00|1878|1877.7|1876.3|1876|1879.9|1879.6|1875.3|1875|3168
1686238500000|2023-06-08 15:35:00|1876.4|1876.1|1878.5|1878.2|1878.9|1878.6|1875.2|1874.9|1798
1686238800000|2023-06-08 15:40:00|1878.6|1878.3|1879.1|1878.8|1879.8|1879.5|1878.3|1878|1501
1686239100000|2023-06-08 15:45:00|1879.2|1878.9|1876.9|1876.6|1879.7|1879.4|1875.9|1875.6|1382
1686239400000|2023-06-08 15:50:00|1876.7|1876.4|1875.7|1875.4|1877.4|1877.1|1874.9|1874.6|1077
1686239700000|2023-06-08 15:55:00|1875.8|1875.5|1875.3|1875|1877.5|1877.2|1875.2|1874.9|981
1686240000000|2023-06-08 16:00:00|1875.4|1875.1|1877.3|1877|1877.3|1877|1873.5|1873.2|1800
1686240300000|2023-06-08 16:05:00|1877.4|1877.1|1877.7|1877.4|1879.6|1879.3|1877|1876.7|1590
1686240600000|2023-06-08 16:10:00|1877.8|1877.5|1877.6|1877.3|1879.1|1878.8|1877.2|1876.9|1048
1686240900000|2023-06-08 16:15:00|1877.5|1877.2|1876.3|1876|1877.6|1877.3|1875.8|1875.5|1264
1686241200000|2023-06-08 16:20:00|1876.4|1876.1|1877.6|1877.3|1878|1877.7|1876.1|1875.8|2742
1686241500000|2023-06-08 16:25:00|1877.5|1877.2|1880.9|1880.6|1881.2|1880.9|1876.8|1876.5|1721
1686241800000|2023-06-08 16:30:00|1880.8|1880.5|1878.7|1878.4|1880.9|1880.6|1878|1877.7|1146
1686242100000|2023-06-08 16:35:00|1878.8|1878.5|1878.4|1878.1|1879.4|1879.1|1878|1877.7|653
1686242400000|2023-06-08 16:40:00|1878.3|1878|1880.2|1879.9|1880.3|1880|1877.3|1877|1688
1686242700000|2023-06-08 16:45:00|1880.1|1879.8|1878.7|1878.4|1880.6|1880.3|1878.2|1877.9|1269
1686243000000|2023-06-08 16:50:00|1878.8|1878.5|1880.2|1879.9|1880.2|1879.9|1878|1877.7|793
1686243300000|2023-06-08 16:55:00|1880.3|1880|1879.6|1879.3|1880.7|1880.4|1879.2|1878.9|585
1686243600000|2023-06-08 17:00:00|1879.7|1879.4|1880.2|1879.9|1881.3|1881|1878.9|1878.6|1389
1686243900000|2023-06-08 17:05:00|1880.1|1879.8|1881.5|1881.2|1881.7|1881.4|1879.7|1879.4|1105
1686244200000|2023-06-08 17:10:00|1881.4|1881.1|1880.3|1880|1881.5|1881.2|1879.4|1879.1|1064
1686244500000|2023-06-08 17:15:00|1880.2|1879.9|1883.3|1883|1883.5|1883.2|1879.8|1879.5|1258
1686244800000|2023-06-08 17:20:00|1883.4|1883.1|1883.4|1883.1|1883.5|1883.2|1881.6|1881.3|1272
1686245100000|2023-06-08 17:25:00|1883.5|1883.2|1884.2|1883.9|1885.1|1884.8|1883.1|1882.8|1098
1686245400000|2023-06-08 17:30:00|1884.1|1883.8|1883.9|1883.6|1885.2|1884.9|1883.5|1883.2|1090
1686245700000|2023-06-08 17:35:00|1883.8|1883.5|1881.6|1881.3|1884.1|1883.8|1881.5|1881.2|1072
1686246000000|2023-06-08 17:40:00|1881.5|1881.2|1881.5|1881.2|1882.5|1882.2|1880.7|1880.4|1215
1686246300000|2023-06-08 17:45:00|1881.4|1881.1|1879.4|1879.1|1881.6|1881.3|1878.1|1877.8|1454
1686246600000|2023-06-08 17:50:00|1879.5|1879.2|1880.7|1880.4|1882.1|1881.8|1879.1|1878.8|1302
1686246900000|2023-06-08 17:55:00|1880.6|1880.3|1881.5|1881.2|1881.5|1881.2|1880.1|1879.8|1036
1686247200000|2023-06-08 18:00:00|1881.6|1881.3|1880.8|1880.5|1881.7|1881.4|1880.6|1880.3|899
1686247500000|2023-06-08 18:05:00|1880.7|1880.4|1879.5|1879.2|1881.1|1880.8|1879.3|1879|810
1686247800000|2023-06-08 18:10:00|1879.4|1879.1|1880|1879.7|1880.3|1880|1878.5|1878.2|1085
1686248100000|2023-06-08 18:15:00|1879.9|1879.6|1881.6|1881.3|1881.6|1881.3|1879.8|1879.5|1938
1686248400000|2023-06-08 18:20:00|1881.5|1881.2|1882.9|1882.6|1883.1|1882.8|1881.4|1881.1|1505
1686248700000|2023-06-08 18:25:00|1883|1882.7|1884|1883.7|1884.3|1884|1882.6|1882.3|1604
1686249000000|2023-06-08 18:30:00|1884.3|1884|1886.2|1885.9|1886.2|1885.9|1884.2|1883.9|2053
1686249300000|2023-06-08 18:35:00|1886.1|1885.8|1887.8|1887.5|1887.9|1887.6|1886.1|1885.8|2070
1686249600000|2023-06-08 18:40:00|1887.9|1887.6|1887.4|1887.1|1888.2|1887.9|1886.4|1886.1|2887
1686249900000|2023-06-08 18:45:00|1887.3|1887|1885.2|1884.9|1887.8|1887.5|1884.8|1884.5|1404
1686250200000|2023-06-08 18:50:00|1885.3|1885|1886.4|1886.1|1886.5|1886.2|1884.7|1884.4|1185
1686250500000|2023-06-08 18:55:00|1886.3|1886|1886.1|1885.8|1886.5|1886.2|1885.5|1885.2|846
1686250800000|2023-06-08 19:00:00|1886.2|1885.9|1884.8|1884.5|1886.8|1886.5|1884.6|1884.3|832
1686251100000|2023-06-08 19:05:00|1884.7|1884.4|1885.6|1885.3|1886|1885.7|1884.2|1883.9|1192
1686251400000|2023-06-08 19:10:00|1885.9|1885.6|1883.7|1883.4|1886|1885.7|1883.4|1883.1|1208
1686251700000|2023-06-08 19:15:00|1883.6|1883.3|1883.4|1883.1|1884.9|1884.6|1882.4|1882.1|1372
1686252000000|2023-06-08 19:20:00|1883.3|1883|1885.2|1884.9|1885.4|1885.1|1882.9|1882.6|1713
1686252300000|2023-06-08 19:25:00|1885.3|1885|1884.3|1884|1885.3|1885|1883.9|1883.6|1503
1686252600000|2023-06-08 19:30:00|1884.1|1883.8|1882|1881.7|1884.2|1883.9|1881.8|1881.5|1652
1686252900000|2023-06-08 19:35:00|1882.1|1881.8|1881.3|1881|1882.7|1882.4|1881.2|1880.9|1864
1686253200000|2023-06-08 19:40:00|1881.4|1881.1|1883.9|1883.6|1884|1883.7|1881|1880.7|1860
1686253500000|2023-06-08 19:45:00|1883.8|1883.5|1883.5|1883.2|1884.3|1884|1882.6|1882.3|2159
1686253800000|2023-06-08 19:50:00|1884.1|1883.8|1881.6|1881.3|1884.9|1884.6|1881.6|1881.3|3433
1686254100000|2023-06-08 19:55:00|1881.5|1881.2|1882.6|1882.3|1882.7|1882.4|1880.3|1880|10033
1686254400000|2023-06-08 20:00:00|1882.5|1882.2|1881.3|1881|1882.6|1882.3|1881.2|1880.9|3273
1686254700000|2023-06-08 20:05:00|1881.4|1881.1|1881.5|1881.2|1881.9|1881.6|1881.2|1880.9|807
1686255000000|2023-06-08 20:10:00|1881.4|1881.1|1881.1|1880.8|1881.6|1881.3|1880.6|1880.3|1086
1686255300000|2023-06-08 20:15:00|1881.2|1880.9|1880.9|1880.6|1881.7|1881.4|1880.7|1880.4|376
1686255600000|2023-06-08 20:20:00|1880.8|1880.5|1881.1|1880.8|1881.1|1880.8|1880.7|1880.4|588
1686255900000|2023-06-08 20:25:00|1881|1880.7|1881.5|1881.2|1881.6|1881.3|1880.9|1880.6|180
1686256200000|2023-06-08 20:30:00|1881.6|1881.3|1882|1881.7|1882.2|1881.9|1881.5|1881.2|226
1686256500000|2023-06-08 20:35:00|1882.1|1881.8|1881.7|1881.4|1882.2|1881.9|1881.6|1881.3|112
1686256800000|2023-06-08 20:40:00|1881.8|1881.5|1882.1|1881.8|1882.2|1881.9|1881.7|1881.4|117
1686257100000|2023-06-08 20:45:00|1882|1881.7|1882.3|1882|1882.7|1882.4|1881.8|1881.5|172
1686257400000|2023-06-08 20:50:00|1882.2|1881.9|1882|1881.7|1882.4|1882.1|1881.5|1881.2|180
1686257700000|2023-06-08 20:55:00|1882.1|1881.8|1882.5|1881.7|1882.6|1882.3|1881.8|1881.5|121
1686258000000|2023-06-08 21:00:00|1882.6|1881.8|1882.4|1881.6|1882.7|1881.9|1882.4|1881.6|0
1686258300000|2023-06-08 21:05:00|1882.5|1881.7|1882.4|1881.6|1882.5|1881.7|1882.4|1881.6|0
1686258600000|2023-06-08 21:10:00|1882.3|1881.5|1882.3|1881.5|1882.4|1881.6|1882.3|1881.5|0
1686258900000|2023-06-08 21:15:00|1882.4|1881.6|1882.3|1881.5|1882.5|1881.7|1882.3|1881.5|0
1686259200000|2023-06-08 21:20:00|1882.4|1881.6|1882.5|1881.7|1882.5|1881.7|1882.4|1881.6|0
1686259500000|2023-06-08 21:25:00|1882.4|1881.6|1882.4|1881.6|1882.4|1881.6|1882.4|1881.6|0
1686259800000|2023-06-08 21:30:00|1882.5|1881.7|1882.4|1881.6|1882.5|1881.7|1882.4|1881.6|0
1686260400000|2023-06-08 21:40:00|1882.5|1881.7|1882.6|1881.8|1882.6|1881.8|1882.4|1881.6|0
1686260700000|2023-06-08 21:45:00|1882.5|1881.7|1882.1|1881.3|1882.5|1881.7|1881.7|1880.9|0
1686261000000|2023-06-08 21:50:00|1882|1881.2|1882.1|1881.3|1882.2|1881.4|1882|1881.2|0
1686261300000|2023-06-08 21:55:00|1882.2|1881.4|1882.2|1881.4|1882.2|1881.4|1882.1|1881.3|0
1686261600000|2023-06-08 22:00:00|1880.7|1880.4|1879.9|1879.6|1880.7|1880.4|1879.5|1879.2|162
1686261900000|2023-06-08 22:05:00|1879.7|1879.4|1880.4|1880.1|1881.2|1880.9|1879.7|1879.4|169
1686262200000|2023-06-08 22:10:00|1880.3|1880|1880.6|1880.3|1881.1|1880.8|1880.2|1879.9|137
1686262500000|2023-06-08 22:15:00|1880.7|1880.4|1880.6|1880.3|1881|1880.7|1880.3|1880|36
1686262800000|2023-06-08 22:20:00|1880.5|1880.2|1880.5|1880.2|1880.6|1880.3|1880.3|1880|59
1686263100000|2023-06-08 22:25:00|1880.4|1880.1|1880.4|1880.1|1880.6|1880.3|1880.3|1880|30
1686263400000|2023-06-08 22:30:00|1880.5|1880.2|1880.9|1880.6|1881|1880.7|1880.5|1880.2|45
1686263700000|2023-06-08 22:35:00|1881|1880.7|1881.1|1880.8|1881.4|1881.1|1880.9|1880.6|55
1686264000000|2023-06-08 22:40:00|1881.2|1880.9|1881.1|1880.8|1881.4|1881.1|1881|1880.7|52
1686264300000|2023-06-08 22:45:00|1881.2|1880.9|1881.6|1881.3|1881.6|1881.3|1881.2|1880.9|107
1686264600000|2023-06-08 22:50:00|1881.7|1881.4|1881.9|1881.6|1881.9|1881.6|1881.7|1881.4|45
1686264900000|2023-06-08 22:55:00|1881.8|1881.5|1882.6|1882.3|1882.6|1882.3|1881.7|1881.4|98
1686265200000|2023-06-08 23:00:00|1882.5|1882.2|1883|1882.7|1883|1882.7|1882.4|1882.1|82
1686265500000|2023-06-08 23:05:00|1882.9|1882.6|1882.9|1882.6|1883|1882.7|1882.7|1882.4|40
1686265800000|2023-06-08 23:10:00|1883|1882.7|1882.7|1882.4|1883|1882.7|1882.7|1882.4|35
1686266100000|2023-06-08 23:15:00|1882.8|1882.5|1882.7|1882.4|1882.8|1882.5|1882.6|1882.3|41
1686266400000|2023-06-08 23:20:00|1882.6|1882.3|1882.3|1882|1882.7|1882.4|1882.2|1881.9|36
1686266700000|2023-06-08 23:25:00|1882.4|1882.1|1882.6|1882.3|1882.6|1882.3|1882.4|1882.1|22
1686267000000|2023-06-08 23:30:00|1882.5|1882.2|1883|1882.7|1883|1882.7|1882.5|1882.2|32
1686267300000|2023-06-08 23:35:00|1882.9|1882.6|1883|1882.7|1883|1882.7|1882.8|1882.5|40
1686267600000|2023-06-08 23:40:00|1883.1|1882.8|1883.4|1883.1|1883.5|1883.2|1883.1|1882.8|31
1686267900000|2023-06-08 23:45:00|1883.3|1883|1883|1882.7|1883.4|1883.1|1882.9|1882.6|55
1686268200000|2023-06-08 23:50:00|1882.9|1882.6|1882.7|1882.4|1883|1882.7|1882.6|1882.3|31
1686268500000|2023-06-08 23:55:00|1882.8|1882.5|1882.4|1882.1|1882.8|1882.5|1882.3|1882|12
1686268800000|2023-06-09 00:00:00|1882.6|1882.3|1882.1|1881.8|1882.7|1882.4|1882|1881.7|59
1686269100000|2023-06-09 00:05:00|1882.2|1881.9|1880.7|1880.4|1882.2|1881.9|1880.1|1879.8|166
1686269400000|2023-06-09 00:10:00|1880.8|1880.5|1880.7|1880.4|1881.2|1880.9|1880.7|1880.4|65
1686269700000|2023-06-09 00:15:00|1880.6|1880.3|1880.7|1880.4|1880.9|1880.6|1880.3|1880|60
1686270000000|2023-06-09 00:20:00|1880.8|1880.5|1881.3|1881|1881.3|1881|1880.6|1880.3|34
1686270300000|2023-06-09 00:25:00|1881.2|1880.9|1880.6|1880.3|1881.2|1880.9|1880.6|1880.3|167
1686270600000|2023-06-09 00:30:00|1880.7|1880.4|1880.5|1880.2|1880.7|1880.4|1880.2|1879.9|30
1686270900000|2023-06-09 00:35:00|1880.4|1880.1|1880.9|1880.6|1880.9|1880.6|1880.1|1879.8|71
1686271200000|2023-06-09 00:40:00|1881|1880.7|1880.4|1880.1|1881.2|1880.9|1880.3|1880|42
1686271500000|2023-06-09 00:45:00|1880.3|1880|1880.1|1879.8|1880.4|1880.1|1879.8|1879.5|47
1686271800000|2023-06-09 00:50:00|1880|1879.7|1880.1|1879.8|1880.2|1879.9|1879.8|1879.5|49
1686272100000|2023-06-09 00:55:00|1880.2|1879.9|1880.1|1879.8|1880.2|1879.9|1879.9|1879.6|13
1686272400000|2023-06-09 01:00:00|1880.2|1879.9|1880.1|1879.8|1880.4|1880.1|1880|1879.7|15
1686272700000|2023-06-09 01:05:00|1880.2|1879.9|1880|1879.7|1880.2|1879.9|1879.9|1879.6|19
1686273000000|2023-06-09 01:10:00|1880.1|1879.8|1880.7|1880.4|1880.9|1880.6|1880.1|1879.8|88
1686273300000|2023-06-09 01:15:00|1880.8|1880.5|1880.1|1879.8|1880.8|1880.5|1880.1|1879.8|17
1686273600000|2023-06-09 01:20:00|1880.2|1879.9|1880.3|1880|1880.3|1880|1880.1|1879.8|4
1686273900000|2023-06-09 01:25:00|1880.2|1879.9|1880.1|1879.8|1880.3|1880|1880|1879.7|12
1686274200000|2023-06-09 01:30:00|1880.2|1879.9|1880.7|1880.4|1880.9|1880.6|1880.2|1879.9|6
1686274500000|2023-06-09 01:35:00|1880.8|1880.5|1880.6|1880.3|1880.9|1880.6|1880.5|1880.2|13
1686274800000|2023-06-09 01:40:00|1880.7|1880.4|1880.5|1880.2|1880.7|1880.4|1880.5|1880.2|3
1686275100000|2023-06-09 01:45:00|1880.4|1880.1|1881.1|1880.8|1881.1|1880.8|1880.4|1880.1|17
1686275400000|2023-06-09 01:50:00|1881.2|1880.9|1881.1|1880.8|1881.3|1881|1880.8|1880.5|124
1686275700000|2023-06-09 01:55:00|1881|1880.7|1881.1|1880.8|1881.1|1880.8|1880.8|1880.5|17
1686276000000|2023-06-09 02:00:00|1881.2|1880.9|1880.5|1880.2|1881.3|1881|1880.5|1880.2|44
1686276300000|2023-06-09 02:05:00|1880.4|1880.1|1880.3|1880|1880.6|1880.3|1880.3|1880|22
1686276600000|2023-06-09 02:10:00|1880.2|1879.9|1880.2|1879.9|1880.5|1880.2|1880.2|1879.9|52
1686276900000|2023-06-09 02:15:00|1880.3|1880|1880|1879.7|1880.4|1880.1|1880|1879.7|22
1686277200000|2023-06-09 02:20:00|1880.1|1879.8|1880|1879.7|1880.3|1880|1879.8|1879.5|25
1686277500000|2023-06-09 02:25:00|1879.9|1879.6|1880|1879.7|1880.2|1879.9|1879.9|1879.6|6
1686277800000|2023-06-09 02:30:00|1880.1|1879.8|1880.2|1879.9|1880.3|1880|1879.9|1879.6|12
1686278100000|2023-06-09 02:35:00|1880.3|1880|1880.2|1879.9|1880.3|1880|1880.2|1879.9|19
1686278400000|2023-06-09 02:40:00|1880.3|1880|1880.2|1879.9|1880.4|1880.1|1880.1|1879.8|23
1686278700000|2023-06-09 02:45:00|1880.1|1879.8|1880.2|1879.9|1880.3|1880|1880.1|1879.8|10
1686279000000|2023-06-09 02:50:00|1880.3|1880|1880.3|1880|1880.4|1880.1|1880.2|1879.9|12
1686279300000|2023-06-09 02:55:00|1880.4|1880.1|1880.2|1879.9|1880.4|1880.1|1880.1|1879.8|25
1686279600000|2023-06-09 03:00:00|1880.1|1879.8|1880.5|1880.2|1880.5|1880.2|1880.1|1879.8|48
1686279900000|2023-06-09 03:05:00|1880.4|1880.1|1880.5|1880.2|1880.5|1880.2|1880.3|1880|1
1686280200000|2023-06-09 03:10:00|1880.4|1880.1|1880.4|1880.1|1880.4|1880.1|1880.3|1880|12
1686280500000|2023-06-09 03:15:00|1880.5|1880.2|1880.4|1880.1|1880.5|1880.2|1880.3|1880|7
1686280800000|2023-06-09 03:20:00|1880.5|1880.2|1880.7|1880.4|1880.7|1880.4|1880.5|1880.2|11
1686281100000|2023-06-09 03:25:00|1880.6|1880.3|1880.6|1880.3|1880.7|1880.4|1880.3|1880|39
1686281400000|2023-06-09 03:30:00|1880.7|1880.4|1880.4|1880.1|1880.8|1880.5|1880.3|1880|63
1686281700000|2023-06-09 03:35:00|1880.5|1880.2|1880.5|1880.2|1880.8|1880.5|1880.5|1880.2|9
1686282000000|2023-06-09 03:40:00|1880.6|1880.3|1880.6|1880.3|1880.6|1880.3|1880.3|1880|6
1686282300000|2023-06-09 03:45:00|1880.5|1880.2|1881|1880.7|1881.2|1880.9|1880.4|1880.1|110
1686282600000|2023-06-09 03:50:00|1880.9|1880.6|1880.2|1879.9|1880.9|1880.6|1880.1|1879.8|70
1686282900000|2023-06-09 03:55:00|1880.1|1879.8|1880.3|1880|1880.5|1880.2|1880|1879.7|65
1686283200000|2023-06-09 04:00:00|1880.4|1880.1|1880.1|1879.8|1880.4|1880.1|1880|1879.7|52
1686283500000|2023-06-09 04:05:00|1880|1879.7|1880|1879.7|1880.1|1879.8|1879.9|1879.6|28
1686283800000|2023-06-09 04:10:00|1880.2|1879.9|1879.8|1879.5|1880.2|1879.9|1879.8|1879.5|56
1686284100000|2023-06-09 04:15:00|1879.9|1879.6|1879.7|1879.4|1880.1|1879.8|1879.6|1879.3|45
1686284400000|2023-06-09 04:20:00|1879.6|1879.3|1879.2|1878.9|1879.7|1879.4|1879.2|1878.9|71
1686284700000|2023-06-09 04:25:00|1879.3|1879|1879.5|1879.2|1879.6|1879.3|1879.2|1878.9|50
1686285000000|2023-06-09 04:30:00|1879.4|1879.1|1879.1|1878.8|1879.4|1879.1|1879.1|1878.8|42
1686285300000|2023-06-09 04:35:00|1879|1878.7|1878.9|1878.6|1879.1|1878.8|1878.8|1878.5|53
1686285600000|2023-06-09 04:40:00|1878.8|1878.5|1878.5|1878.2|1879|1878.7|1878.5|1878.2|54
1686285900000|2023-06-09 04:45:00|1878.6|1878.3|1878.4|1878.1|1878.7|1878.4|1878.4|1878.1|38
1686286200000|2023-06-09 04:50:00|1878.5|1878.2|1878.7|1878.4|1878.7|1878.4|1878.5|1878.2|11
1686286500000|2023-06-09 04:55:00|1878.8|1878.5|1878.7|1878.4|1879|1878.7|1878.5|1878.2|21
1686286800000|2023-06-09 05:00:00|1878.8|1878.5|1878.8|1878.5|1878.9|1878.6|1878.7|1878.4|16
1686287100000|2023-06-09 05:05:00|1878.7|1878.4|1878.9|1878.6|1878.9|1878.6|1878.6|1878.3|21
1686287400000|2023-06-09 05:10:00|1878.8|1878.5|1879.2|1878.9|1879.2|1878.9|1878.8|1878.5|16
1686287700000|2023-06-09 05:15:00|1879.3|1879|1879|1878.7|1879.3|1879|1878.9|1878.6|31
1686288000000|2023-06-09 05:20:00|1879.1|1878.8|1879.1|1878.8|1879.2|1878.9|1879|1878.7|17
1686288300000|2023-06-09 05:25:00|1879.2|1878.9|1879|1878.7|1879.2|1878.9|1878.9|1878.6|8
1686288600000|2023-06-09 05:30:00|1879.1|1878.8|1879.5|1879.2|1879.5|1879.2|1879|1878.7|30
1686288900000|2023-06-09 05:35:00|1879.6|1879.3|1879.6|1879.3|1879.9|1879.6|1879.5|1879.2|31
1686289200000|2023-06-09 05:40:00|1879.7|1879.4|1880.5|1880.2|1880.6|1880.3|1879.7|1879.4|116
1686289500000|2023-06-09 05:45:00|1880.6|1880.3|1880.9|1880.6|1881|1880.7|1880.6|1880.3|48
1686289800000|2023-06-09 05:50:00|1881|1880.7|1880.7|1880.4|1881.1|1880.8|1880.7|1880.4|14
1686290100000|2023-06-09 05:55:00|1880.6|1880.3|1880.7|1880.4|1880.8|1880.5|1880.3|1880|21
1686290400000|2023-06-09 06:00:00|1880.6|1880.3|1879.3|1879|1880.8|1880.5|1879.1|1878.8|109
1686290700000|2023-06-09 06:05:00|1879.2|1878.9|1877.1|1876.8|1879.3|1879|1876.7|1876.4|607
1686291000000|2023-06-09 06:10:00|1877|1876.7|1877.4|1877.1|1877.5|1877.2|1876.8|1876.5|53
1686291300000|2023-06-09 06:15:00|1877.3|1877|1877|1876.7|1877.4|1877.1|1877|1876.7|42
1686291600000|2023-06-09 06:20:00|1877.1|1876.8|1877.2|1876.9|1877.2|1876.9|1876.8|1876.5|29
1686291900000|2023-06-09 06:25:00|1877.3|1877|1877.7|1877.4|1877.7|1877.4|1877.3|1877|40
1686292200000|2023-06-09 06:30:00|1877.8|1877.5|1877.7|1877.4|1877.8|1877.5|1877.2|1876.9|110
1686292500000|2023-06-09 06:35:00|1877.8|1877.5|1877.5|1877.2|1877.8|1877.5|1877.4|1877.1|28
1686292800000|2023-06-09 06:40:00|1877.4|1877.1|1877.8|1877.5|1877.9|1877.6|1877.3|1877|29
1686293100000|2023-06-09 06:45:00|1877.9|1877.6|1877.9|1877.6|1878|1877.7|1877.6|1877.3|38
1686293400000|2023-06-09 06:50:00|1878|1877.7|1877.1|1876.8|1878|1877.7|1876.8|1876.5|121
1686293700000|2023-06-09 06:55:00|1877.2|1876.9|1877.6|1877.3|1877.7|1877.4|1877.1|1876.8|28
1686294000000|2023-06-09 07:00:00|1877.7|1877.4|1876.2|1875.9|1878.1|1877.8|1875.9|1875.6|398
1686294300000|2023-06-09 07:05:00|1876.3|1876|1876.4|1876.1|1877.6|1877.3|1876.3|1876|133
1686294600000|2023-06-09 07:10:00|1876.5|1876.2|1875.2|1874.9|1876.8|1876.5|1874.8|1874.5|279
1686294900000|2023-06-09 07:15:00|1875.3|1875|1873.7|1873.4|1875.3|1875|1873.5|1873.2|393
1686295200000|2023-06-09 07:20:00|1873.6|1873.3|1874.3|1874|1874.3|1874|1873.3|1873|128
1686295500000|2023-06-09 07:25:00|1874.2|1873.9|1873.1|1872.8|1875.1|1874.8|1872.5|1872.2|221
1686295800000|2023-06-09 07:30:00|1873.2|1872.9|1874.6|1874.3|1874.7|1874.4|1872.3|1872|175
1686296100000|2023-06-09 07:35:00|1874.4|1874.1|1875.1|1874.8|1875.2|1874.9|1873.5|1873.2|118
1686296400000|2023-06-09 07:40:00|1874.8|1874.5|1875.1|1874.8|1875.3|1875|1873.6|1873.3|270
1686296700000|2023-06-09 07:45:00|1875.2|1874.9|1875.7|1875.4|1876.2|1875.9|1874.6|1874.3|95
1686297000000|2023-06-09 07:50:00|1875.8|1875.5|1877.3|1877|1877.4|1877.1|1875.7|1875.4|103
1686297300000|2023-06-09 07:55:00|1877.2|1876.9|1877.2|1876.9|1877.4|1877.1|1876.5|1876.2|127
1686297600000|2023-06-09 08:00:00|1876.7|1876.4|1876.1|1875.8|1876.7|1876.4|1875.7|1875.4|163
1686297900000|2023-06-09 08:05:00|1876.2|1875.9|1874.5|1874.2|1876.5|1876.2|1874.2|1873.9|49
1686298200000|2023-06-09 08:10:00|1874.4|1874.1|1876.1|1875.8|1876.2|1875.9|1874.4|1874.1|63
1686298500000|2023-06-09 08:15:00|1876|1875.7|1875.6|1875.3|1876.5|1876.2|1874.8|1874.5|112
1686298800000|2023-06-09 08:20:00|1875.7|1875.4|1875.8|1875.5|1875.8|1875.5|1874.7|1874.4|43
1686299100000|2023-06-09 08:25:00|1876.1|1875.8|1876.2|1875.9|1876.4|1876.1|1875.2|1874.9|258
1686299400000|2023-06-09 08:30:00|1876.4|1876.1|1875.6|1875.3|1876.7|1876.4|1875.1|1874.8|192
1686299700000|2023-06-09 08:35:00|1875.7|1875.4|1875.4|1875.1|1876.1|1875.8|1875|1874.7|86
1686300000000|2023-06-09 08:40:00|1875.5|1875.2|1876.1|1875.8|1876.5|1876.2|1875.3|1875|87
1686300300000|2023-06-09 08:45:00|1876|1875.7|1877.1|1876.8|1877.1|1876.8|1875.6|1875.3|95
1686300600000|2023-06-09 08:50:00|1877|1876.7|1877.9|1877.6|1878.3|1878|1876.7|1876.4|104
1686300900000|2023-06-09 08:55:00|1878|1877.7|1878.8|1878.5|1879|1878.7|1878|1877.7|130
1686301200000|2023-06-09 09:00:00|1878.9|1878.6|1879.8|1879.5|1880.1|1879.8|1878.4|1878.1|148
1686301500000|2023-06-09 09:05:00|1879.9|1879.6|1879.6|1879.3|1880.4|1880.1|1879.2|1878.9|88
1686301800000|2023-06-09 09:10:00|1879.7|1879.4|1879.2|1878.9|1879.9|1879.6|1879.2|1878.9|83
1686302100000|2023-06-09 09:15:00|1879.1|1878.8|1879.4|1879.1|1880|1879.7|1879|1878.7|115
1686302400000|2023-06-09 09:20:00|1879.5|1879.2|1878.7|1878.4|1879.8|1879.5|1878.6|1878.3|127
1686302700000|2023-06-09 09:25:00|1878.8|1878.5|1880.2|1879.9|1880.3|1880|1878.7|1878.4|173
1686303000000|2023-06-09 09:30:00|1880|1879.7|1879.7|1879.4|1880.1|1879.8|1879.4|1879.1|60
1686303300000|2023-06-09 09:35:00|1879.5|1879.2|1878.7|1878.4|1879.5|1879.2|1878.5|1878.2|66
1686303600000|2023-06-09 09:40:00|1878.6|1878.3|1878.6|1878.3|1878.7|1878.4|1878.1|1877.8|82
1686303900000|2023-06-09 09:45:00|1878.7|1878.4|1877.5|1877.2|1878.9|1878.6|1877.3|1877|115
1686304200000|2023-06-09 09:50:00|1877.6|1877.3|1876.8|1876.5|1877.7|1877.4|1876.4|1876.1|113
1686304500000|2023-06-09 09:55:00|1876.9|1876.6|1877.5|1877.2|1877.9|1877.6|1876.6|1876.3|110
1686304800000|2023-06-09 10:00:00|1877.4|1877.1|1878.2|1877.9|1878.4|1878.1|1877.1|1876.8|174
1686305100000|2023-06-09 10:05:00|1878.3|1878|1877.9|1877.6|1878.6|1878.3|1877.9|1877.6|131
1686305400000|2023-06-09 10:10:00|1878|1877.7|1876.7|1876.4|1878.1|1877.8|1875.2|1874.9|219
1686305700000|2023-06-09 10:15:00|1876.6|1876.3|1877.5|1877.2|1877.7|1877.4|1876.1|1875.8|123
1686306000000|2023-06-09 10:20:00|1877.6|1877.3|1877.9|1877.6|1877.9|1877.6|1877.1|1876.8|96
1686306300000|2023-06-09 10:25:00|1877.7|1877.4|1877.4|1877.1|1878.5|1878.2|1877.3|1877|138
1686306600000|2023-06-09 10:30:00|1877.3|1877|1877.3|1877|1877.5|1877.2|1876.2|1875.9|146
1686306900000|2023-06-09 10:35:00|1877.4|1877.1|1876.8|1876.5|1877.4|1877.1|1876.3|1876|84
1686307200000|2023-06-09 10:40:00|1876.7|1876.4|1877.1|1876.8|1877.1|1876.8|1875.8|1875.5|99
1686307500000|2023-06-09 10:45:00|1876.8|1876.5|1878|1877.7|1878.2|1877.9|1876.4|1876.1|107
1686307800000|2023-06-09 10:50:00|1878.1|1877.8|1878.3|1878|1878.6|1878.3|1877.6|1877.3|345
1686308100000|2023-06-09 10:55:00|1878.5|1878.2|1878.3|1878|1878.8|1878.5|1877.7|1877.4|106
1686308400000|2023-06-09 11:00:00|1878.5|1878.2|1878|1877.7|1878.9|1878.6|1878|1877.7|136
1686308700000|2023-06-09 11:05:00|1878.1|1877.8|1878.6|1878.3|1878.6|1878.3|1877.7|1877.4|97
1686309000000|2023-06-09 11:10:00|1878.7|1878.4|1880.4|1880.1|1880.4|1880.1|1878.2|1877.9|269
1686309300000|2023-06-09 11:15:00|1880.3|1880|1880.5|1880.2|1880.8|1880.5|1879.5|1879.2|121
1686309600000|2023-06-09 11:20:00|1880.3|1880|1879.9|1879.6|1880.4|1880.1|1879.3|1879|141
1686309900000|2023-06-09 11:25:00|1880|1879.7|1880.5|1880.2|1880.8|1880.5|1879.9|1879.6|110
1686310200000|2023-06-09 11:30:00|1880.2|1879.9|1880.2|1879.9|1880.5|1880.2|1879.9|1879.6|116
1686310500000|2023-06-09 11:35:00|1880.3|1880|1878.5|1878.2|1880.3|1880|1878.5|1878.2|188
1686310800000|2023-06-09 11:40:00|1878.6|1878.3|1877.9|1877.6|1878.9|1878.6|1877.6|1877.3|349
1686311100000|2023-06-09 11:45:00|1878|1877.7|1878|1877.7|1879.2|1878.9|1877.5|1877.2|300
1686311400000|2023-06-09 11:50:00|1878.1|1877.8|1876.3|1876|1878.4|1878.1|1876.2|1875.9|395
1686311700000|2023-06-09 11:55:00|1876.4|1876.1|1876.2|1875.9|1876.7|1876.4|1875.4|1875.1|252
1686312000000|2023-06-09 12:00:00|1876.1|1875.8|1877.5|1877.2|1877.6|1877.3|1875.8|1875.5|302
1686312300000|2023-06-09 12:05:00|1877.4|1877.1|1878.4|1878.1|1878.6|1878.3|1877.2|1876.9|358
1686312600000|2023-06-09 12:10:00|1878.5|1878.2|1878.5|1878.2|1879.6|1879.3|1878|1877.7|652
1686312900000|2023-06-09 12:15:00|1878.4|1878.1|1879.1|1878.8|1879.2|1878.9|1877.3|1877|300
1686313200000|2023-06-09 12:20:00|1878.8|1878.5|1877.4|1877.1|1879.1|1878.8|1877.4|1877.1|333
1686313500000|2023-06-09 12:25:00|1877.5|1877.2|1876.2|1875.9|1877.5|1877.2|1876.1|1875.8|274
1686313800000|2023-06-09 12:30:00|1876.1|1875.8|1874.4|1874.1|1876.1|1875.8|1873.8|1873.5|751
1686314100000|2023-06-09 12:35:00|1874.5|1874.2|1876.2|1875.9|1877.7|1877.4|1874.4|1874.1|635
1686314400000|2023-06-09 12:40:00|1876.1|1875.8|1877.6|1877.3|1877.8|1877.5|1875.2|1874.9|258
1686314700000|2023-06-09 12:45:00|1877.5|1877.2|1879.4|1879.1|1879.7|1879.4|1877|1876.7|363
1686315000000|2023-06-09 12:50:00|1879.3|1879|1879.5|1879.2|1879.9|1879.6|1879|1878.7|272
1686315300000|2023-06-09 12:55:00|1879.6|1879.3|1880.8|1880.5|1880.9|1880.6|1878.4|1878.1|1574
1686315600000|2023-06-09 13:00:00|1880.6|1880.3|1879|1878.7|1880.6|1880.3|1878.9|1878.6|977
1686315900000|2023-06-09 13:05:00|1879.1|1878.8|1879.4|1879.1|1880.7|1880.4|1879.1|1878.8|254
1686316200000|2023-06-09 13:10:00|1879.5|1879.2|1880.3|1880|1880.5|1880.2|1879.5|1879.2|1131
1686316500000|2023-06-09 13:15:00|1880.4|1880.1|1882.4|1882.1|1882.4|1882.1|1879.9|1879.6|963
1686316800000|2023-06-09 13:20:00|1882.5|1882.2|1880.1|1879.8|1882.6|1882.3|1880|1879.7|1298
1686317100000|2023-06-09 13:25:00|1880.3|1880|1881.3|1881|1881.8|1881.5|1879.3|1879|1279
1686317400000|2023-06-09 13:30:00|1881.2|1880.9|1876.1|1875.8|1883.6|1883.3|1875.5|1875.2|6764
1686317700000|2023-06-09 13:35:00|1876.3|1876|1878|1877.7|1878.4|1878.1|1873.2|1872.9|6672
1686318000000|2023-06-09 13:40:00|1878.2|1877.9|1878.4|1878.1|1881|1880.7|1876.2|1875.9|3648
1686318300000|2023-06-09 13:45:00|1878.3|1878|1874.3|1874|1879.8|1879.5|1872.9|1872.6|4906
1686318600000|2023-06-09 13:50:00|1874.5|1874.2|1876.4|1876.1|1876.8|1876.5|1873.9|1873.6|3719
1686318900000|2023-06-09 13:55:00|1876.5|1876.2|1876.3|1876|1879.4|1879.1|1875.5|1875.2|5388
1686319200000|2023-06-09 14:00:00|1876.8|1876.5|1880.7|1880.4|1881|1880.7|1876.8|1876.5|3284
1686319500000|2023-06-09 14:05:00|1880.8|1880.5|1880.3|1880|1882.1|1881.8|1878.1|1877.8|2258
1686319800000|2023-06-09 14:10:00|1880.4|1880.1|1878.8|1878.5|1881.8|1881.5|1878.1|1877.8|5611
1686320100000|2023-06-09 14:15:00|1879|1878.7|1881.9|1881.6|1882|1881.7|1878.7|1878.4|2804
1686320400000|2023-06-09 14:20:00|1882.1|1881.8|1880.2|1879.9|1882.2|1881.9|1878.6|1878.3|2075
1686320700000|2023-06-09 14:25:00|1880.1|1879.8|1882.6|1882.3|1882.7|1882.4|1878.7|1878.4|9510
1686321000000|2023-06-09 14:30:00|1882.7|1882.4|1879.4|1879.1|1883.6|1883.3|1878.9|1878.6|3492
1686321300000|2023-06-09 14:35:00|1879.5|1879.2|1879.9|1879.6|1882.7|1882.4|1878.1|1877.8|2509
1686321600000|2023-06-09 14:40:00|1880|1879.7|1877.9|1877.6|1880.2|1879.9|1875.9|1875.6|2778
1686321900000|2023-06-09 14:45:00|1878|1877.7|1878.8|1878.5|1882|1881.7|1877|1876.7|2279
1686322200000|2023-06-09 14:50:00|1878.9|1878.6|1878|1877.7|1879.1|1878.8|1875.3|1875|2532
1686322500000|2023-06-09 14:55:00|1878.1|1877.8|1876.9|1876.6|1879.6|1879.3|1875.5|1875.2|1768
1686322800000|2023-06-09 15:00:00|1877.1|1876.8|1876.1|1875.8|1878.7|1878.4|1874.3|1874|2334
1686323100000|2023-06-09 15:05:00|1876|1875.7|1873.9|1873.6|1876.4|1876.1|1873.8|1873.5|1545
1686323400000|2023-06-09 15:10:00|1873.8|1873.5|1872.4|1872.1|1874.4|1874.1|1871.1|1870.8|1920
1686323700000|2023-06-09 15:15:00|1872.3|1872|1871.8|1871.5|1873|1872.7|1869.9|1869.6|3549
1686324000000|2023-06-09 15:20:00|1871.7|1871.4|1869.5|1869.2|1872.6|1872.3|1869.1|1868.8|2680
1686324300000|2023-06-09 15:25:00|1869.4|1869.1|1866.6|1866.3|1869.7|1869.4|1866.5|1866.2|5327
1686324600000|2023-06-09 15:30:00|1866.5|1866.2|1866.6|1866.3|1867.2|1866.9|1864.1|1863.8|4810
1686324900000|2023-06-09 15:35:00|1866.7|1866.4|1868.2|1867.9|1869.5|1869.2|1866.7|1866.4|3552
1686325200000|2023-06-09 15:40:00|1868.5|1868.2|1871.3|1871|1871.6|1871.3|1868.4|1868.1|3240
1686325500000|2023-06-09 15:45:00|1871.2|1870.9|1870.3|1870|1872.5|1872.2|1869.5|1869.2|3104
1686325800000|2023-06-09 15:50:00|1870.2|1869.9|1869.3|1869|1870.8|1870.5|1868.7|1868.4|1398
1686326100000|2023-06-09 15:55:00|1869.4|1869.1|1867.2|1866.9|1869.4|1869.1|1867|1866.7|2447
1686326400000|2023-06-09 16:00:00|1867|1866.7|1868|1867.7|1868.9|1868.6|1864.9|1864.6|6265
1686326700000|2023-06-09 16:05:00|1867.8|1867.5|1866.2|1865.9|1869.4|1869.1|1865.8|1865.5|5272
1686327000000|2023-06-09 16:10:00|1866.3|1866|1868.5|1868.2|1868.9|1868.6|1866|1865.7|1441
1686327300000|2023-06-09 16:15:00|1868.6|1868.3|1868.4|1868.1|1869|1868.7|1867.5|1867.2|1346
1686327600000|2023-06-09 16:20:00|1868.3|1868|1867.3|1867|1868.8|1868.5|1866.6|1866.3|2781
1686327900000|2023-06-09 16:25:00|1867.4|1867.1|1866.5|1866.2|1867.8|1867.5|1864.7|1864.4|1635
1686328200000|2023-06-09 16:30:00|1866.6|1866.3|1867.8|1867.5|1868.5|1868.2|1866.2|1865.9|1239
1686328500000|2023-06-09 16:35:00|1867.7|1867.4|1864.7|1864.4|1868.1|1867.8|1864.1|1863.8|1245
1686328800000|2023-06-09 16:40:00|1864.6|1864.3|1864.6|1864.3|1865.5|1865.2|1864|1863.7|1458
1686329100000|2023-06-09 16:45:00|1864.5|1864.2|1866|1865.7|1866.1|1865.8|1864.3|1864|1376
1686329400000|2023-06-09 16:50:00|1866.1|1865.8|1865.8|1865.5|1866.7|1866.4|1865.2|1864.9|1172
1686329700000|2023-06-09 16:55:00|1865.9|1865.6|1867.6|1867.3|1867.7|1867.4|1864.9|1864.6|1462
1686330000000|2023-06-09 17:00:00|1867.5|1867.2|1867.4|1867.1|1868.1|1867.8|1866.4|1866.1|974
1686330300000|2023-06-09 17:05:00|1867.5|1867.2|1867.9|1867.6|1868.9|1868.6|1867.5|1867.2|805
1686330600000|2023-06-09 17:10:00|1868|1867.7|1867.5|1867.2|1868.2|1867.9|1867|1866.7|713
1686330900000|2023-06-09 17:15:00|1867.6|1867.3|1866.2|1865.9|1868.1|1867.8|1866.2|1865.9|712
1686331200000|2023-06-09 17:20:00|1866.3|1866|1867|1866.7|1867.2|1866.9|1865.8|1865.5|1336
1686331500000|2023-06-09 17:25:00|1867.1|1866.8|1867.1|1866.8|1867.3|1867|1865.9|1865.6|905
1686331800000|2023-06-09 17:30:00|1867.2|1866.9|1867.1|1866.8|1868|1867.7|1866.8|1866.5|1337
1686332100000|2023-06-09 17:35:00|1867.2|1866.9|1867.4|1867.1|1867.5|1867.2|1866.1|1865.8|1182
1686332400000|2023-06-09 17:40:00|1867.5|1867.2|1867.4|1867.1|1868.8|1868.5|1867.3|1867|944
1686332700000|2023-06-09 17:45:00|1867.5|1867.2|1866.7|1866.4|1868.6|1868.3|1866.7|1866.4|3459
1686333000000|2023-06-09 17:50:00|1866.8|1866.5|1867.1|1866.8|1867.4|1867.1|1865.6|1865.3|1988
1686333300000|2023-06-09 17:55:00|1867.2|1866.9|1868.2|1867.9|1868.2|1867.9|1866.4|1866.1|1062
1686333600000|2023-06-09 18:00:00|1868.3|1868|1866.5|1866.2|1868.4|1868.1|1866.2|1865.9|2102
1686333900000|2023-06-09 18:05:00|1866.6|1866.3|1867.2|1866.9|1867.5|1867.2|1866.2|1865.9|1195
1686334200000|2023-06-09 18:10:00|1867.3|1867|1867.1|1866.8|1867.9|1867.6|1866.5|1866.2|780
1686334500000|2023-06-09 18:15:00|1867.2|1866.9|1867.8|1867.5|1868|1867.7|1866.1|1865.8|1034
1686334800000|2023-06-09 18:20:00|1867.9|1867.6|1868.8|1868.5|1869.2|1868.9|1867.7|1867.4|1371
1686335100000|2023-06-09 18:25:00|1868.9|1868.6|1866.7|1866.4|1869|1868.7|1866.4|1866.1|1509
1686335400000|2023-06-09 18:30:00|1866.8|1866.5|1866.9|1866.6|1867.1|1866.8|1864.9|1864.6|1444
1686335700000|2023-06-09 18:35:00|1866.8|1866.5|1863.7|1863.4|1867.1|1866.8|1863.6|1863.3|1497
1686336000000|2023-06-09 18:40:00|1863.6|1863.3|1864.1|1863.8|1864.7|1864.4|1863|1862.7|1089
1686336300000|2023-06-09 18:45:00|1864.2|1863.9|1864.8|1864.5|1866|1865.7|1863.9|1863.6|1394
1686336600000|2023-06-09 18:50:00|1864.9|1864.6|1864.3|1864|1865.2|1864.9|1864|1863.7|760
1686336900000|2023-06-09 18:55:00|1864.4|1864.1|1865.8|1865.5|1865.8|1865.5|1864.1|1863.8|1129
1686337200000|2023-06-09 19:00:00|1865.9|1865.6|1868.1|1867.8|1868.6|1868.3|1865.7|1865.4|1384
1686337500000|2023-06-09 19:05:00|1868|1867.7|1864.4|1864.1|1868|1867.7|1864|1863.7|2058
1686337800000|2023-06-09 19:10:00|1864.5|1864.2|1865.5|1865.2|1865.5|1865.2|1863.9|1863.6|1636
1686338100000|2023-06-09 19:15:00|1865.6|1865.3|1866.5|1866.2|1867.2|1866.9|1864.7|1864.4|2479
1686338400000|2023-06-09 19:20:00|1866.6|1866.3|1865|1864.7|1866.8|1866.5|1864.8|1864.5|2506
1686338700000|2023-06-09 19:25:00|1864.9|1864.6|1864.7|1864.4|1865.6|1865.3|1863.9|1863.6|1585
1686339000000|2023-06-09 19:30:00|1864.8|1864.5|1865.2|1864.9|1865.8|1865.5|1864.3|1864|1937
1686339300000|2023-06-09 19:35:00|1865.1|1864.8|1864.6|1864.3|1865.8|1865.5|1862.3|1862|2134
1686339600000|2023-06-09 19:40:00|1864.7|1864.4|1864.3|1864|1865.4|1865.1|1864.1|1863.8|1341
1686339900000|2023-06-09 19:45:00|1864.4|1864.1|1865.2|1864.9|1865.7|1865.4|1864.1|1863.8|3149
1686340200000|2023-06-09 19:50:00|1864.5|1864.2|1865.2|1864.9|1866.6|1866.3|1864.4|1864.1|3372
1686340500000|2023-06-09 19:55:00|1865|1864.7|1867.4|1867.1|1867.7|1867.4|1864.9|1864.6|11888
1686340800000|2023-06-09 20:00:00|1867.3|1867|1867.6|1867.3|1868.5|1868.2|1867.3|1867|3712
1686341100000|2023-06-09 20:05:00|1867.5|1867.2|1867.8|1867.5|1868.2|1867.9|1867.3|1867|1046
1686341400000|2023-06-09 20:10:00|1867.9|1867.6|1867.2|1866.9|1867.9|1867.6|1866.4|1866.1|608
1686341700000|2023-06-09 20:15:00|1867.3|1867|1866.9|1866.6|1867.5|1867.2|1866.9|1866.6|151
1686342000000|2023-06-09 20:20:00|1867|1866.7|1867.4|1867.1|1868.1|1867.8|1866.9|1866.6|137
1686342300000|2023-06-09 20:25:00|1867.5|1867.2|1867.5|1867.2|1867.7|1867.4|1867.2|1866.9|150
1686342600000|2023-06-09 20:30:00|1867.6|1867.3|1866.7|1866.4|1867.6|1867.3|1866.6|1866.3|255
1686342900000|2023-06-09 20:35:00|1866.6|1866.3|1866.3|1866|1867|1866.7|1865.5|1865.2|343
1686343200000|2023-06-09 20:40:00|1866.2|1865.9|1865.7|1865.4|1866.2|1865.9|1865.5|1865.2|185
1686343500000|2023-06-09 20:45:00|1865.6|1865.3|1866.1|1865.8|1866.6|1866.3|1865.3|1865|116
1686343800000|2023-06-09 20:50:00|1866|1865.7|1866.6|1866.3|1866.6|1866.3|1865.9|1865.6|161
1686344100000|2023-06-09 20:55:00|1866.7|1866.4|1866.8|1866|1867.8|1867.5|1866.2|1865.9|282
1686520800000|2023-06-11 22:00:00|1865.8|1865.5|1866.8|1866.5|1867.5|1867.2|1865.8|1865.5|87
1686521100000|2023-06-11 22:05:00|1866.7|1866.4|1866.2|1865.9|1866.9|1866.6|1865.9|1865.6|100
1686521400000|2023-06-11 22:10:00|1866.7|1866.4|1866.9|1866.6|1867.1|1866.8|1865.7|1865.4|163
1686521700000|2023-06-11 22:15:00|1866.8|1866.5|1867.2|1866.9|1867.2|1866.9|1866.8|1866.5|73
1686522000000|2023-06-11 22:20:00|1867.1|1866.8|1868.5|1868.2|1868.7|1868.4|1867.1|1866.8|163
1686522300000|2023-06-11 22:25:00|1868.4|1868.1|1869.4|1869.1|1869.5|1869.2|1868.4|1868.1|52
1686522600000|2023-06-11 22:30:00|1869.3|1869|1870.1|1869.8|1870.1|1869.8|1869.3|1869|32
1686522900000|2023-06-11 22:35:00|1870.2|1869.9|1869.9|1869.6|1870.3|1870|1869.9|1869.6|21
1686523200000|2023-06-11 22:40:00|1869.8|1869.5|1870|1869.7|1870|1869.7|1869.2|1868.9|37
1686523500000|2023-06-11 22:45:00|1870.1|1869.8|1869.5|1869.2|1870.1|1869.8|1869.4|1869.1|10
1686523800000|2023-06-11 22:50:00|1869.6|1869.3|1869.4|1869.1|1869.8|1869.5|1869.4|1869.1|40
1686524100000|2023-06-11 22:55:00|1869.5|1869.2|1869.3|1869|1869.9|1869.6|1869.3|1869|23
1686524400000|2023-06-11 23:00:00|1869.5|1869.2|1871.2|1870.9|1871.6|1871.3|1869.5|1869.2|110
1686524700000|2023-06-11 23:05:00|1871.1|1870.8|1871.5|1871.2|1871.6|1871.3|1871|1870.7|12
1686525000000|2023-06-11 23:10:00|1871.6|1871.3|1871.6|1871.3|1871.7|1871.4|1871.5|1871.2|57
1686525300000|2023-06-11 23:15:00|1871.7|1871.4|1871.2|1870.9|1871.8|1871.5|1871.2|1870.9|29
1686525600000|2023-06-11 23:20:00|1871.1|1870.8|1871|1870.7|1871.2|1870.9|1870.8|1870.5|10
1686525900000|2023-06-11 23:25:00|1870.9|1870.6|1870.7|1870.4|1871|1870.7|1870.7|1870.4|6
1686526200000|2023-06-11 23:30:00|1870.6|1870.3|1870.7|1870.4|1870.8|1870.5|1869.9|1869.6|29
1686526500000|2023-06-11 23:35:00|1870.6|1870.3|1870.8|1870.5|1871.1|1870.8|1870.6|1870.3|27
1686526800000|2023-06-11 23:40:00|1870.9|1870.6|1870.4|1870.1|1870.9|1870.6|1870.3|1870|14
1686527100000|2023-06-11 23:45:00|1870.3|1870|1869.2|1868.9|1870.4|1870.1|1869.1|1868.8|10
1686527400000|2023-06-11 23:50:00|1869.1|1868.8|1869.2|1868.9|1869.4|1869.1|1869.1|1868.8|16
1686527700000|2023-06-11 23:55:00|1869.1|1868.8|1869.7|1869.4|1869.9|1869.6|1869.1|1868.8|9
1686528000000|2023-06-12 00:00:00|1869.6|1869.3|1869.7|1869.4|1869.9|1869.6|1869.6|1869.3|24
1686528300000|2023-06-12 00:05:00|1869.8|1869.5|1869.4|1869.1|1869.9|1869.6|1868.9|1868.6|13
1686528600000|2023-06-12 00:10:00|1869.3|1869|1869.5|1869.2|1869.8|1869.5|1869|1868.7|16
1686528900000|2023-06-12 00:15:00|1869.6|1869.3|1869.7|1869.4|1870.2|1869.9|1869.3|1869|25
1686529200000|2023-06-12 00:20:00|1869.6|1869.3|1869.7|1869.4|1869.9|1869.6|1869.4|1869.1|11
1686529500000|2023-06-12 00:25:00|1869.9|1869.6|1870.5|1870.2|1870.5|1870.2|1869.9|1869.6|24
1686529800000|2023-06-12 00:30:00|1870.6|1870.3|1871.3|1871|1871.3|1871|1870.5|1870.2|41
1686530100000|2023-06-12 00:35:00|1871.4|1871.1|1871.2|1870.9|1871.6|1871.3|1871.1|1870.8|45
1686530400000|2023-06-12 00:40:00|1871.1|1870.8|1871.7|1871.4|1871.7|1871.4|1871.1|1870.8|9
1686530700000|2023-06-12 00:45:00|1871.6|1871.3|1871.4|1871.1|1871.6|1871.3|1871.2|1870.9|73
1686531000000|2023-06-12 00:50:00|1871.3|1871|1871.2|1870.9|1871.4|1871.1|1871.1|1870.8|8
1686531300000|2023-06-12 00:55:00|1871.3|1871|1871.5|1871.2|1871.5|1871.2|1871.3|1871|2
1686531600000|2023-06-12 01:00:00|1871.4|1871.1|1871.4|1871.1|1871.5|1871.2|1871.2|1870.9|12
1686531900000|2023-06-12 01:05:00|1871.3|1871|1871.5|1871.2|1871.5|1871.2|1871.3|1871|11
1686532200000|2023-06-12 01:10:00|1871.6|1871.3|1871.5|1871.2|1871.6|1871.3|1871.5|1871.2|45
1686532500000|2023-06-12 01:15:00|1871.4|1871.1|1871.3|1871|1871.4|1871.1|1871.2|1870.9|4
1686532800000|2023-06-12 01:20:00|1871.4|1871.1|1871.1|1870.8|1871.5|1871.2|1871|1870.7|7
1686533100000|2023-06-12 01:25:00|1871|1870.7|1870|1869.7|1871.1|1870.8|1870|1869.7|8
1686533400000|2023-06-12 01:30:00|1870.1|1869.8|1870.1|1869.8|1870.5|1870.2|1869.9|1869.6|4
1686533700000|2023-06-12 01:35:00|1870.2|1869.9|1869.8|1869.5|1870.4|1870.1|1869.7|1869.4|13
1686534000000|2023-06-12 01:40:00|1869.9|1869.6|1869.8|1869.5|1869.9|1869.6|1869.6|1869.3|3
1686534300000|2023-06-12 01:45:00|1869.7|1869.4|1869.6|1869.3|1869.8|1869.5|1869.5|1869.2|3
1686534600000|2023-06-12 01:50:00|1869.5|1869.2|1869.4|1869.1|1869.6|1869.3|1869.3|1869|15
1686534900000|2023-06-12 01:55:00|1869.3|1869|1869|1868.7|1869.3|1869|1868.9|1868.6|10
1686535200000|2023-06-12 02:00:00|1868.6|1868.3|1868.7|1868.4|1868.8|1868.5|1868.6|1868.3|7
1686535500000|2023-06-12 02:05:00|1868.8|1868.5|1868.8|1868.5|1868.9|1868.6|1868.7|1868.4|3
1686535800000|2023-06-12 02:10:00|1868.9|1868.6|1869.4|1869.1|1869.5|1869.2|1868.8|1868.5|16
1686536100000|2023-06-12 02:15:00|1869.5|1869.2|1870.5|1870.2|1870.5|1870.2|1869.4|1869.1|73
1686536400000|2023-06-12 02:20:00|1870.6|1870.3|1870.4|1870.1|1870.7|1870.4|1870.1|1869.8|47
1686536700000|2023-06-12 02:25:00|1870.3|1870|1869.8|1869.5|1870.4|1870.1|1869.8|1869.5|9
1686537000000|2023-06-12 02:30:00|1869.7|1869.4|1869.7|1869.4|1869.9|1869.6|1869.7|1869.4|7
1686537300000|2023-06-12 02:35:00|1869.6|1869.3|1869.1|1868.8|1869.6|1869.3|1868.8|1868.5|10
1686537600000|2023-06-12 02:40:00|1869|1868.7|1869.1|1868.8|1869.1|1868.8|1868.7|1868.4|12
1686537900000|2023-06-12 02:45:00|1869.2|1868.9|1869.3|1869|1869.4|1869.1|1869.2|1868.9|3
1686538200000|2023-06-12 02:50:00|1869.4|1869.1|1869.5|1869.2|1869.5|1869.2|1869.1|1868.8|3
1686538500000|2023-06-12 02:55:00|1869.4|1869.1|1869.3|1869|1869.5|1869.2|1869.2|1868.9|14
1686538800000|2023-06-12 03:00:00|1869.2|1868.9|1869.5|1869.2|1869.5|1869.2|1869.1|1868.8|19
1686539100000|2023-06-12 03:05:00|1869.4|1869.1|1869.2|1868.9|1869.4|1869.1|1869.1|1868.8|7
1686539400000|2023-06-12 03:10:00|1869.3|1869|1869.3|1869|1869.4|1869.1|1869.2|1868.9|14
1686539700000|2023-06-12 03:15:00|||||||||1
1686540000000|2023-06-12 03:20:00|1869.2|1868.9|1869.1|1868.8|1869.3|1869|1869.1|1868.8|11
1686540300000|2023-06-12 03:25:00|1869.2|1868.9|1869.4|1869.1|1869.4|1869.1|1869.2|1868.9|5
1686540600000|2023-06-12 03:30:00|1869.3|1869|1869.1|1868.8|1869.4|1869.1|1868.9|1868.6|12
1686540900000|2023-06-12 03:35:00|1869.2|1868.9|1869|1868.7|1869.3|1869|1869|1868.7|2
1686541200000|2023-06-12 03:40:00|1869.1|1868.8|1868.7|1868.4|1869.1|1868.8|1868.5|1868.2|3
1686541500000|2023-06-12 03:45:00|1868.8|1868.5|1868.6|1868.3|1868.8|1868.5|1868.5|1868.2|11
1686541800000|2023-06-12 03:50:00|1868.5|1868.2|1868.8|1868.5|1869|1868.7|1868.5|1868.2|21
1686542100000|2023-06-12 03:55:00|1868.9|1868.6|1868.7|1868.4|1868.9|1868.6|1868.6|1868.3|9
1686542400000|2023-06-12 04:00:00|1868.6|1868.3|1868.3|1868|1868.7|1868.4|1868.3|1868|16
1686542700000|2023-06-12 04:05:00|1868.4|1868.1|1868.5|1868.2|1868.6|1868.3|1868.3|1868|11
1686543000000|2023-06-12 04:10:00|1868.4|1868.1|1868.4|1868.1|1868.5|1868.2|1868.3|1868|5
1686543300000|2023-06-12 04:15:00|1868.3|1868|1867.9|1867.6|1868.4|1868.1|1867.9|1867.6|16
1686543600000|2023-06-12 04:20:00|1867.8|1867.5|1867.9|1867.6|1868|1867.7|1867.8|1867.5|5
1686543900000|2023-06-12 04:25:00|1868|1867.7|1868|1867.7|1868|1867.7|1867.8|1867.5|21
1686544200000|2023-06-12 04:30:00|1868.1|1867.8|1868|1867.7|1868.4|1868.1|1868|1867.7|21
1686544500000|2023-06-12 04:35:00|1867.9|1867.6|1867.8|1867.5|1868|1867.7|1867.8|1867.5|6
1686544800000|2023-06-12 04:40:00|1867.9|1867.6|1868|1867.7|1868|1867.7|1867.8|1867.5|2
1686545100000|2023-06-12 04:45:00|1868.1|1867.8|1868.4|1868.1|1868.5|1868.2|1868.1|1867.8|14
1686545400000|2023-06-12 04:50:00|1868.5|1868.2|1868.7|1868.4|1868.7|1868.4|1868.3|1868|13
1686545700000|2023-06-12 04:55:00|1868.8|1868.5|1869.2|1868.9|1869.4|1869.1|1868.8|1868.5|34
1686546000000|2023-06-12 05:00:00|1869.3|1869|1870.3|1870|1870.3|1870|1869.2|1868.9|27
1686546300000|2023-06-12 05:05:00|1870.4|1870.1|1870.9|1870.6|1870.9|1870.6|1870.4|1870.1|29
1686546600000|2023-06-12 05:10:00|1870.8|1870.5|1870.3|1870|1871.1|1870.8|1870.1|1869.8|12
1686546900000|2023-06-12 05:15:00|1870.4|1870.1|1871.2|1870.9|1871.2|1870.9|1870.4|1870.1|19
1686547200000|2023-06-12 05:20:00|1871.1|1870.8|1871.4|1871.1|1871.4|1871.1|1871.1|1870.8|12
1686547500000|2023-06-12 05:25:00|1871.3|1871|1871.4|1871.1|1871.4|1871.1|1871.3|1871|12
1686547800000|2023-06-12 05:30:00|1871.5|1871.2|1871.2|1870.9|1871.5|1871.2|1871.1|1870.8|26
1686548100000|2023-06-12 05:35:00|1871.1|1870.8|1870.6|1870.3|1871.1|1870.8|1870.5|1870.2|14
1686548400000|2023-06-12 05:40:00|1870.5|1870.2|1870.3|1870|1870.9|1870.6|1870.3|1870|32
1686548700000|2023-06-12 05:45:00|1870.4|1870.1|1870.3|1870|1870.5|1870.2|1870.3|1870|21
1686549000000|2023-06-12 05:50:00|1870.2|1869.9|1871.2|1870.9|1871.2|1870.9|1870.1|1869.8|64
1686549300000|2023-06-12 05:55:00|1871.3|1871|1870.9|1870.6|1871.3|1871|1870.6|1870.3|42
1686549600000|2023-06-12 06:00:00|1870.5|1870.2|1870|1869.7|1870.5|1870.2|1870|1869.7|65
1686549900000|2023-06-12 06:05:00|1870.1|1869.8|1871|1870.7|1871|1870.7|1870.1|1869.8|7
1686550200000|2023-06-12 06:10:00|1870.9|1870.6|1871.1|1870.8|1871.1|1870.8|1870.9|1870.6|17
1686550500000|2023-06-12 06:15:00|1871|1870.7|1872|1871.7|1872|1871.7|1871|1870.7|24
1686550800000|2023-06-12 06:20:00|1872.1|1871.8|1872.4|1872.1|1872.5|1872.2|1872|1871.7|12
1686551100000|2023-06-12 06:25:00|1872.6|1872.3|1872.8|1872.5|1872.8|1872.5|1872.6|1872.3|22
1686551400000|2023-06-12 06:30:00|1872.9|1872.6|1872.5|1872.2|1873.1|1872.8|1872.3|1872|28
1686551700000|2023-06-12 06:35:00|1872.6|1872.3|1872.9|1872.6|1873|1872.7|1872.5|1872.2|13
1686552000000|2023-06-12 06:40:00|1872.8|1872.5|1872.8|1872.5|1873|1872.7|1872.5|1872.2|10
1686552300000|2023-06-12 06:45:00|1872.7|1872.4|1872.8|1872.5|1872.9|1872.6|1872.6|1872.3|7
1686552600000|2023-06-12 06:50:00|1872.6|1872.3|1872.5|1872.2|1872.6|1872.3|1872.2|1871.9|12
1686552900000|2023-06-12 06:55:00|1872.6|1872.3|1873.2|1872.9|1873.2|1872.9|1872.6|1872.3|27
1686553200000|2023-06-12 07:00:00|1873.1|1872.8|1874|1873.7|1874.2|1873.9|1872.9|1872.6|433
1686553500000|2023-06-12 07:05:00|1874.2|1873.9|1873|1872.7|1874.3|1874|1872.2|1871.9|90
1686553800000|2023-06-12 07:10:00|1872.9|1872.6|1872.2|1871.9|1872.9|1872.6|1870.7|1870.4|112
1686554100000|2023-06-12 07:15:00|1872.3|1872|1872.1|1871.8|1872.9|1872.6|1871.1|1870.8|75
1686554400000|2023-06-12 07:20:00|1872.2|1871.9|1872.5|1872.2|1872.7|1872.4|1871.9|1871.6|27
1686554700000|2023-06-12 07:25:00|1872.4|1872.1|1872.3|1872|1872.4|1872.1|1871|1870.7|19
1686555000000|2023-06-12 07:30:00|1872.1|1871.8|1873.6|1873.3|1873.6|1873.3|1872.1|1871.8|67
1686555300000|2023-06-12 07:35:00|1873.5|1873.2|1873.6|1873.3|1873.7|1873.4|1872.1|1871.8|25
1686555600000|2023-06-12 07:40:00|1873.7|1873.4|1873.7|1873.4|1873.9|1873.6|1873.5|1873.2|121
1686555900000|2023-06-12 07:45:00|1873.8|1873.5|1874.6|1874.3|1874.7|1874.4|1873.7|1873.4|312
1686556200000|2023-06-12 07:50:00|1874.7|1874.4|1875.8|1875.5|1876|1875.7|1874.6|1874.3|213
1686556500000|2023-06-12 07:55:00|1876|1875.7|1875.4|1875.1|1876.1|1875.8|1874.8|1874.5|54
1686556800000|2023-06-12 08:00:00|1875.3|1875|1876.3|1876|1877.1|1876.8|1875.2|1874.9|315
1686557100000|2023-06-12 08:05:00|1876.2|1875.9|1875.6|1875.3|1876.7|1876.4|1875.2|1874.9|167
1686557400000|2023-06-12 08:10:00|1875.3|1875|1874.6|1874.3|1875.4|1875.1|1873.8|1873.5|64
1686557700000|2023-06-12 08:15:00|1874.7|1874.4|1873.7|1873.4|1875.1|1874.8|1873.7|1873.4|462
1686558000000|2023-06-12 08:20:00|1873.8|1873.5|1874.4|1874.1|1874.7|1874.4|1873.4|1873.1|385
1686558300000|2023-06-12 08:25:00|1874.3|1874|1874.5|1874.2|1874.6|1874.3|1874|1873.7|138
1686558600000|2023-06-12 08:30:00|1874.6|1874.3|1874.5|1874.2|1875.6|1875.3|1874.5|1874.2|104
1686558900000|2023-06-12 08:35:00|1874.6|1874.3|1873.2|1872.9|1874.7|1874.4|1873|1872.7|80
1686559200000|2023-06-12 08:40:00|1873.3|1873|1873.6|1873.3|1873.7|1873.4|1873.2|1872.9|133
1686559500000|2023-06-12 08:45:00|1873.7|1873.4|1873.8|1873.5|1874.1|1873.8|1873.4|1873.1|230
1686559800000|2023-06-12 08:50:00|1873.7|1873.4|1873.9|1873.6|1874.1|1873.8|1873.1|1872.8|158
1686560100000|2023-06-12 08:55:00|1874|1873.7|1874.8|1874.5|1875.2|1874.9|1873.9|1873.6|174
1686560400000|2023-06-12 09:00:00|1874.7|1874.4|1876.1|1875.8|1876.3|1876|1874.7|1874.4|61
1686560700000|2023-06-12 09:05:00|1876|1875.7|1875.7|1875.4|1876.1|1875.8|1875.2|1874.9|82
1686561000000|2023-06-12 09:10:00|1875.6|1875.3|1875.9|1875.6|1876.3|1876|1875.5|1875.2|35
1686561300000|2023-06-12 09:15:00|1875.8|1875.5|1875.9|1875.6|1876.1|1875.8|1875.3|1875|88
1686561600000|2023-06-12 09:20:00|1875.8|1875.5|1876.5|1876.2|1876.7|1876.4|1875.6|1875.3|111
1686561900000|2023-06-12 09:25:00|1876.4|1876.1|1875.7|1875.4|1876.5|1876.2|1875.6|1875.3|140
1686562200000|2023-06-12 09:30:00|1875.5|1875.2|1875.3|1875|1875.7|1875.4|1875.1|1874.8|63
1686562500000|2023-06-12 09:35:00|1875.4|1875.1|1875.5|1875.2|1875.7|1875.4|1875.3|1875|19
1686562800000|2023-06-12 09:40:00|1875.6|1875.3|1873.4|1873.1|1875.6|1875.3|1873.1|1872.8|81
1686563100000|2023-06-12 09:45:00|1873.3|1873|1872.7|1872.4|1873.5|1873.2|1872.5|1872.2|90
1686563400000|2023-06-12 09:50:00|1872.8|1872.5|1872.2|1871.9|1873|1872.7|1872.2|1871.9|91
1686563700000|2023-06-12 09:55:00|1872.1|1871.8|1872.5|1872.2|1872.8|1872.5|1872.1|1871.8|37
1686564000000|2023-06-12 10:00:00|1872.4|1872.1|1871.4|1871.1|1872.4|1872.1|1870.6|1870.3|106
1686564300000|2023-06-12 10:05:00|1871.3|1871|1870.6|1870.3|1871.3|1871|1870.2|1869.9|73
1686564600000|2023-06-12 10:10:00|1870.7|1870.4|1870.5|1870.2|1870.7|1870.4|1869.6|1869.3|48
1686564900000|2023-06-12 10:15:00|1870.4|1870.1|1869.8|1869.5|1871.3|1871|1869.7|1869.4|381
1686565200000|2023-06-12 10:20:00|1869.7|1869.4|1867.8|1867.5|1869.7|1869.4|1867.5|1867.2|98
1686565500000|2023-06-12 10:25:00|1867.9|1867.6|1868.4|1868.1|1868.4|1868.1|1867.3|1867|71
1686565800000|2023-06-12 10:30:00|1868.3|1868|1869.6|1869.3|1870|1869.7|1868.3|1868|184
1686566100000|2023-06-12 10:35:00|1869.7|1869.4|1867.6|1867.3|1869.7|1869.4|1867.6|1867.3|34
1686566400000|2023-06-12 10:40:00|1867.7|1867.4|1868.7|1868.4|1869.4|1869.1|1867.6|1867.3|29
1686566700000|2023-06-12 10:45:00|1868.6|1868.3|1868.7|1868.4|1868.7|1868.4|1868|1867.7|48
1686567000000|2023-06-12 10:50:00|1868.8|1868.5|1870|1869.7|1870.2|1869.9|1868.7|1868.4|72
1686567300000|2023-06-12 10:55:00|1869.9|1869.6|1869.9|1869.6|1870.9|1870.6|1869.5|1869.2|47
1686567600000|2023-06-12 11:00:00|1869.8|1869.5|1871.3|1871|1871.3|1871|1868.7|1868.4|118
1686567900000|2023-06-12 11:05:00|1871.2|1870.9|1871.7|1871.4|1871.8|1871.5|1871.2|1870.9|119
1686568200000|2023-06-12 11:10:00|1871.6|1871.3|1871.3|1871|1872|1871.7|1871|1870.7|568
1686568500000|2023-06-12 11:15:00|1871.4|1871.1|1871.5|1871.2|1872|1871.7|1871.3|1871|105
1686568800000|2023-06-12 11:20:00|1871.6|1871.3|1872.2|1871.9|1872.4|1872.1|1871.3|1871|528
1686569100000|2023-06-12 11:25:00|1872.1|1871.8|1873|1872.7|1873|1872.7|1872.1|1871.8|170
1686569400000|2023-06-12 11:30:00|1872.9|1872.6|1873.1|1872.8|1873.7|1873.4|1872.7|1872.4|308
1686569700000|2023-06-12 11:35:00|1873.2|1872.9|1873|1872.7|1873.3|1873|1872.7|1872.4|102
1686570000000|2023-06-12 11:40:00|1872.9|1872.6|1872.9|1872.6|1873|1872.7|1872.5|1872.2|34
1686570300000|2023-06-12 11:45:00|1872.8|1872.5|1872.3|1872|1872.8|1872.5|1872.2|1871.9|305
1686570600000|2023-06-12 11:50:00|1872.2|1871.9|1872.2|1871.9|1872.5|1872.2|1872|1871.7|466
1686570900000|2023-06-12 11:55:00|1872.1|1871.8|1872.1|1871.8|1872.3|1872|1872|1871.7|149
1686571200000|2023-06-12 12:00:00|1872.2|1871.9|1871.8|1871.5|1872.2|1871.9|1871.5|1871.2|260
1686571500000|2023-06-12 12:05:00|1871.7|1871.4|1870.7|1870.4|1871.8|1871.5|1870.3|1870|1279
1686571800000|2023-06-12 12:10:00|1870.8|1870.5|1872.1|1871.8|1872.3|1872|1870.7|1870.4|450
1686572100000|2023-06-12 12:15:00|1872.2|1871.9|1871|1870.7|1872.3|1872|1870.9|1870.6|309
1686572400000|2023-06-12 12:20:00|1870.9|1870.6|1869.2|1868.9|1870.9|1870.6|1868.9|1868.6|509
1686572700000|2023-06-12 12:25:00|1869.1|1868.8|1870.5|1870.2|1870.5|1870.2|1868.8|1868.5|391
1686573000000|2023-06-12 12:30:00|1870.4|1870.1|1872|1871.7|1872.1|1871.8|1870.2|1869.9|475
1686573300000|2023-06-12 12:35:00|1871.9|1871.6|1872.1|1871.8|1872.1|1871.8|1871.2|1870.9|412
1686573600000|2023-06-12 12:40:00|1872|1871.7|1870|1869.7|1872|1871.7|1869.3|1869|504
1686573900000|2023-06-12 12:45:00|1869.7|1869.4|1870.6|1870.3|1871.3|1871|1869.7|1869.4|1280
1686574200000|2023-06-12 12:50:00|1870.7|1870.4|1871.4|1871.1|1871.7|1871.4|1870.6|1870.3|1490
1686574500000|2023-06-12 12:55:00|1871.5|1871.2|1872.6|1872.3|1872.6|1872.3|1871.5|1871.2|1194
1686574800000|2023-06-12 13:00:00|1872.7|1872.4|1871|1870.7|1872.7|1872.4|1870.7|1870.4|472
1686575100000|2023-06-12 13:05:00|1871.1|1870.8|1872.6|1872.3|1873.3|1873|1870.9|1870.6|2096
1686575400000|2023-06-12 13:10:00|1872.7|1872.4|1872.9|1872.6|1873.3|1873|1872.5|1872.2|564
1686575700000|2023-06-12 13:15:00|1872.8|1872.5|1869.9|1869.6|1872.8|1872.5|1869.7|1869.4|362
1686576000000|2023-06-12 13:20:00|1870|1869.7|1869.1|1868.8|1870|1869.7|1868.5|1868.2|1126
1686576300000|2023-06-12 13:25:00|1869.2|1868.9|1869.2|1868.9|1869.4|1869.1|1868.7|1868.4|2463
1686576600000|2023-06-12 13:30:00|1869|1868.7|1866.2|1865.9|1870.7|1870.4|1864.8|1864.5|6865
1686576900000|2023-06-12 13:35:00|1866.3|1866|1866|1865.7|1866.4|1866.1|1859.3|1859|9813
1686577200000|2023-06-12 13:40:00|1866.5|1866.2|1870.4|1870.1|1872.5|1872.2|1865.9|1865.6|5207
1686577500000|2023-06-12 13:45:00|1870.7|1870.4|1870.3|1870|1870.9|1870.6|1866.6|1866.3|6875
1686577800000|2023-06-12 13:50:00|1870.1|1869.8|1876.2|1875.9|1877.3|1877|1870.1|1869.8|4966
1686578100000|2023-06-12 13:55:00|1876.6|1876.3|1879.2|1878.9|1879.2|1878.9|1875.2|1874.9|5466
1686578400000|2023-06-12 14:00:00|1879.1|1878.8|1877.8|1877.5|1879.7|1879.4|1877.2|1876.9|5240
1686578700000|2023-06-12 14:05:00|1877.9|1877.6|1879.2|1878.9|1879.4|1879.1|1875.9|1875.6|5495
1686579000000|2023-06-12 14:10:00|1879.1|1878.8|1883.4|1883.1|1883.5|1883.2|1878.7|1878.4|3860
1686579300000|2023-06-12 14:15:00|1883.6|1883.3|1882.9|1882.6|1884.1|1883.8|1879.3|1879|7667
1686579600000|2023-06-12 14:20:00|1882.8|1882.5|1875.8|1875.5|1882.9|1882.6|1875.5|1875.2|4684
1686579900000|2023-06-12 14:25:00|1875.9|1875.6|1877.8|1877.5|1878.7|1878.4|1873|1872.7|5118
1686580200000|2023-06-12 14:30:00|1877.9|1877.6|1875.9|1875.6|1877.9|1877.6|1874.6|1874.3|5783
1686580500000|2023-06-12 14:35:00|1875.8|1875.5|1870.3|1870|1875.9|1875.6|1869.8|1869.5|3228
1686580800000|2023-06-12 14:40:00|1870.4|1870.1|1872.4|1872.1|1872.6|1872.3|1870|1869.7|2008
1686581100000|2023-06-12 14:45:00|1872.2|1871.9|1871.2|1870.9|1873.8|1873.5|1870.3|1870|5027
1686581400000|2023-06-12 14:50:00|1871.3|1871|1869.5|1869.2|1872.2|1871.9|1869.3|1869|1918
1686581700000|2023-06-12 14:55:00|1869.7|1869.4|1875|1874.7|1875.9|1875.6|1869.3|1869|2293
1686582000000|2023-06-12 15:00:00|1875.5|1875.2|1876.3|1876|1878.2|1877.9|1875.5|1875.2|5949
1686582300000|2023-06-12 15:05:00|1876.4|1876.1|1877.1|1876.8|1878.7|1878.4|1876.4|1876.1|2805
1686582600000|2023-06-12 15:10:00|1877.2|1876.9|1879.8|1879.5|1879.9|1879.6|1876.1|1875.8|2725
1686582900000|2023-06-12 15:15:00|1880|1879.7|1878|1877.7|1881.3|1881|1877.8|1877.5|4247
1686583200000|2023-06-12 15:20:00|1878.1|1877.8|1874.2|1873.9|1878.1|1877.8|1873|1872.7|4079
1686583500000|2023-06-12 15:25:00|1874.1|1873.8|1874|1873.7|1875.3|1875|1873.3|1873|2514
1686583800000|2023-06-12 15:30:00|1874.1|1873.8|1872.2|1871.9|1874.7|1874.4|1871.5|1871.2|1927
1686584100000|2023-06-12 15:35:00|1872.3|1872|1871.6|1871.3|1873.1|1872.8|1870.4|1870.1|2366
1686584400000|2023-06-12 15:40:00|1871.5|1871.2|1870.5|1870.2|1872.3|1872|1870.4|1870.1|3087
1686584700000|2023-06-12 15:45:00|1870.6|1870.3|1872.2|1871.9|1872.2|1871.9|1869.3|1869|2963
1686585000000|2023-06-12 15:50:00|1872.3|1872|1870.4|1870.1|1873.8|1873.5|1870.3|1870|2496
1686585300000|2023-06-12 15:55:00|1870.2|1869.9|1872.9|1872.6|1873|1872.7|1870.2|1869.9|1453
1686585600000|2023-06-12 16:00:00|1872.8|1872.5|1873.6|1873.3|1875.1|1874.8|1872.4|1872.1|1367
1686585900000|2023-06-12 16:05:00|1873.7|1873.4|1874|1873.7|1875.5|1875.2|1873.1|1872.8|2467
1686586200000|2023-06-12 16:10:00|1874.1|1873.8|1874|1873.7|1875.1|1874.8|1872.7|1872.4|2148
1686586500000|2023-06-12 16:15:00|1873.9|1873.6|1874.3|1874|1875.5|1875.2|1873.8|1873.5|2542
1686586800000|2023-06-12 16:20:00|1874.5|1874.2|1876|1875.7|1876.1|1875.8|1873.3|1873|2896
1686587100000|2023-06-12 16:25:00|1876.1|1875.8|1875.1|1874.8|1876.6|1876.3|1874.6|1874.3|1820
1686587400000|2023-06-12 16:30:00|1875|1874.7|1875.5|1875.2|1875.8|1875.5|1874.6|1874.3|1396
1686587700000|2023-06-12 16:35:00|1875.4|1875.1|1875.9|1875.6|1877.2|1876.9|1875.3|1875|1643
1686588000000|2023-06-12 16:40:00|1875.7|1875.4|1875|1874.7|1876.4|1876.1|1874.4|1874.1|1671
1686588300000|2023-06-12 16:45:00|1875.2|1874.9|1875.2|1874.9|1875.6|1875.3|1874.2|1873.9|1547
1686588600000|2023-06-12 16:50:00|1875.4|1875.1|1875|1874.7|1875.6|1875.3|1874.3|1874|3709
1686588900000|2023-06-12 16:55:00|1875.1|1874.8|1875.4|1875.1|1875.8|1875.5|1874.7|1874.4|3005
1686589200000|2023-06-12 17:00:00|1875.5|1875.2|1875.1|1874.8|1876.4|1876.1|1875|1874.7|1513
1686589500000|2023-06-12 17:05:00|1875.2|1874.9|1873.4|1873.1|1875.7|1875.4|1872.5|1872.2|4525
1686589800000|2023-06-12 17:10:00|1873.5|1873.2|1872.8|1872.5|1874.3|1874|1872.7|1872.4|3288
1686590100000|2023-06-12 17:15:00|1872.7|1872.4|1872.2|1871.9|1873.2|1872.9|1871.6|1871.3|1802
1686590400000|2023-06-12 17:20:00|1872.1|1871.8|1871.4|1871.1|1872.8|1872.5|1871.3|1871|1424
1686590700000|2023-06-12 17:25:00|1871.5|1871.2|1870.4|1870.1|1871.8|1871.5|1870.2|1869.9|1777
1686591000000|2023-06-12 17:30:00|1870.5|1870.2|1869|1868.7|1870.7|1870.4|1868.2|1867.9|2076
1686591300000|2023-06-12 17:35:00|1868.9|1868.6|1870.2|1869.9|1870.4|1870.1|1868.3|1868|2358
1686591600000|2023-06-12 17:40:00|1870.3|1870|1871.4|1871.1|1871.6|1871.3|1870|1869.7|1488
1686591900000|2023-06-12 17:45:00|1871.6|1871.3|1873|1872.7|1873.4|1873.1|1871.4|1871.1|1673
1686592200000|2023-06-12 17:50:00|1872.9|1872.6|1872.8|1872.5|1873.4|1873.1|1872.3|1872|1607
1686592500000|2023-06-12 17:55:00|1872.7|1872.4|1873.8|1873.5|1873.8|1873.5|1872.4|1872.1|1799
1686592800000|2023-06-12 18:00:00|1873.7|1873.4|1873.5|1873.2|1874.3|1874|1872.9|1872.6|1422
1686593100000|2023-06-12 18:05:00|1873.4|1873.1|1875|1874.7|1875.3|1875|1872.2|1871.9|2972
1686593400000|2023-06-12 18:10:00|1875.1|1874.8|1874.6|1874.3|1875.8|1875.5|1874.5|1874.2|1872
1686593700000|2023-06-12 18:15:00|1874.7|1874.4|1874.4|1874.1|1875.6|1875.3|1873.9|1873.6|4430
1686594000000|2023-06-12 18:20:00|1874.5|1874.2|1875.5|1875.2|1875.6|1875.3|1873.9|1873.6|1210
1686594300000|2023-06-12 18:25:00|1875.6|1875.3|1874.9|1874.6|1876.2|1875.9|1874.7|1874.4|3432
1686594600000|2023-06-12 18:30:00|1875|1874.7|1876.7|1876.4|1877.4|1877.1|1874.8|1874.5|2636
1686594900000|2023-06-12 18:35:00|1876.6|1876.3|1874|1873.7|1877.4|1877.1|1874|1873.7|2368
1686595200000|2023-06-12 18:40:00|1873.9|1873.6|1874.8|1874.5|1875|1874.7|1873.9|1873.6|1729
1686595500000|2023-06-12 18:45:00|1874.7|1874.4|1876|1875.7|1876.5|1876.2|1874.2|1873.9|1767
1686595800000|2023-06-12 18:50:00|1875.9|1875.6|1875.8|1875.5|1877|1876.7|1875.3|1875|1710
1686596100000|2023-06-12 18:55:00|1876|1875.7|1875.4|1875.1|1876.4|1876.1|1874.9|1874.6|2544
1686596400000|2023-06-12 19:00:00|1875.7|1875.4|1876.9|1876.6|1877.9|1877.6|1874.9|1874.6|2353
1686596700000|2023-06-12 19:05:00|1876.8|1876.5|1877.9|1877.6|1878.1|1877.8|1875.8|1875.5|2019
1686597000000|2023-06-12 19:10:00|1878|1877.7|1879.6|1879.3|1880.2|1879.9|1877.5|1877.2|2650
1686597300000|2023-06-12 19:15:00|1879.5|1879.2|1879.1|1878.8|1881.6|1881.3|1879|1878.7|1973
1686597600000|2023-06-12 19:20:00|1879.2|1878.9|1878.2|1877.9|1879.3|1879|1876.4|1876.1|1443
1686597900000|2023-06-12 19:25:00|1878.3|1878|1878.8|1878.5|1879.8|1879.5|1878|1877.7|2485
1686598200000|2023-06-12 19:30:00|1878.6|1878.3|1878.7|1878.4|1879.6|1879.3|1877.3|1877|1574
1686598500000|2023-06-12 19:35:00|1878.8|1878.5|1878.3|1878|1879.1|1878.8|1877.5|1877.2|1685
1686598800000|2023-06-12 19:40:00|1878.4|1878.1|1876.5|1876.2|1878.6|1878.3|1876.5|1876.2|1950
1686599100000|2023-06-12 19:45:00|1876.4|1876.1|1875.4|1875.1|1876.8|1876.5|1874.8|1874.5|2377
1686599400000|2023-06-12 19:50:00|1876.1|1875.8|1874.5|1874.2|1877.1|1876.8|1874.3|1874|3497
1686599700000|2023-06-12 19:55:00|1874.4|1874.1|1876.4|1876.1|1876.4|1876.1|1873.5|1873.2|8896
1686600000000|2023-06-12 20:00:00|1876.3|1876|1875.4|1875.1|1876.8|1876.5|1874.7|1874.4|2090
1686600300000|2023-06-12 20:05:00|1875.5|1875.2|1875.2|1874.9|1875.7|1875.4|1874.7|1874.4|699
1686600600000|2023-06-12 20:10:00|1875.1|1874.8|1876.3|1876|1876.7|1876.4|1874.8|1874.5|373
1686600900000|2023-06-12 20:15:00|1876.5|1876.2|1877.7|1877.4|1877.7|1877.4|1876.5|1876.2|189
1686601200000|2023-06-12 20:20:00|1877.8|1877.5|1878.5|1878.2|1878.8|1878.5|1877.8|1877.5|145
1686601500000|2023-06-12 20:25:00|1878.3|1878|1879|1878.7|1879.1|1878.8|1878.3|1878|109
1686601800000|2023-06-12 20:30:00|1878.9|1878.6|1878.8|1878.5|1879.3|1879|1878.4|1878.1|192
1686602100000|2023-06-12 20:35:00|1878.7|1878.4|1879.1|1878.8|1879.3|1879|1878.4|1878.1|50
1686602400000|2023-06-12 20:40:00|1879.2|1878.9|1879|1878.7|1879.3|1879|1878.8|1878.5|55
1686602700000|2023-06-12 20:45:00|1878.9|1878.6|1878.6|1878.3|1879.5|1879.2|1878.5|1878.2|241
1686603000000|2023-06-12 20:50:00|1878.7|1878.4|1879.2|1878.9|1879.3|1879|1878.5|1878.2|109
1686603300000|2023-06-12 20:55:00|1879.3|1879|1879.4|1878.6|1880.3|1880|1878.9|1878.6|146
1686603600000|2023-06-12 21:00:00|1879.3|1878.5|1879.3|1878.5|1879.3|1878.5|1879.2|1878.4|0
1686603900000|2023-06-12 21:05:00|1879.4|1878.6|1879.3|1878.5|1879.4|1878.6|1879.3|1878.5|0
1686604200000|2023-06-12 21:10:00|1879.2|1878.4|1879.2|1878.4|1879.3|1878.5|1879.2|1878.4|0
1686604500000|2023-06-12 21:15:00|1879.1|1878.3|1879.1|1878.3|1879.1|1878.3|1879|1878.2|0
1686604800000|2023-06-12 21:20:00|1879.2|1878.4|1879.3|1878.5|1879.3|1878.5|1879|1878.2|0
1686605400000|2023-06-12 21:30:00|1879.4|1878.6|1879.2|1878.4|1879.4|1878.6|1879.2|1878.4|0
1686605700000|2023-06-12 21:35:00|1879.1|1878.3|1879.2|1878.4|1879.2|1878.4|1879.1|1878.3|0
1686606000000|2023-06-12 21:40:00|1879.1|1878.3|1879.2|1878.4|1879.2|1878.4|1879.1|1878.3|0
1686606300000|2023-06-12 21:45:00|1879.1|1878.3|1879.1|1878.3|1879.1|1878.3|1879.1|1878.3|0
1686606600000|2023-06-12 21:50:00|1879.2|1878.4|1879.2|1878.4|1879.2|1878.4|1879.1|1878.3|0
1686606900000|2023-06-12 21:55:00|1879.3|1878.5|1879.3|1878.5|1879.3|1878.5|1879.2|1878.4|0
1686607200000|2023-06-12 22:00:00|1879.1|1878.3|1878.8|1878.5|1879.1|1878.5|1877.9|1877.6|23
1686607500000|2023-06-12 22:05:00|1879|1878.7|1879|1878.7|1879.1|1878.8|1878.9|1878.6|45
1686607800000|2023-06-12 22:10:00|1879.1|1878.8|1879.4|1879.1|1879.4|1879.1|1879|1878.7|10
1686608100000|2023-06-12 22:15:00|1879.3|1879|1879.4|1879.1|1879.4|1879.1|1879.2|1878.9|3
1686608400000|2023-06-12 22:20:00|1879.3|1879|1879.1|1878.8|1879.4|1879.1|1879.1|1878.8|8
1686608700000|2023-06-12 22:25:00|1879.2|1878.9|1879.5|1879.2|1879.6|1879.3|1879.2|1878.9|11
1686609000000|2023-06-12 22:30:00|1879.4|1879.1|1879.2|1878.9|1879.5|1879.2|1879.1|1878.8|11
1686609300000|2023-06-12 22:35:00|1879.3|1879|1879.4|1879.1|1879.4|1879.1|1879.1|1878.8|4
1686609600000|2023-06-12 22:40:00|1879.5|1879.2|1879.3|1879|1879.5|1879.2|1879.2|1878.9|1
1686609900000|2023-06-12 22:45:00|1879.4|1879.1|1879.8|1879.5|1880.6|1880.3|1879.4|1879.1|168
1686610200000|2023-06-12 22:50:00|1879.7|1879.4|1880.1|1879.8|1880.3|1880|1879.5|1879.2|8
1686610500000|2023-06-12 22:55:00|1880.2|1879.9|1881.4|1881.1|1881.4|1881.1|1880|1879.7|44
1686610800000|2023-06-12 23:00:00|1881.6|1881.3|1881.1|1880.8|1881.6|1881.3|1880.5|1880.2|18
1686611100000|2023-06-12 23:05:00|1881.2|1880.9|1881|1880.7|1881.8|1881.5|1880.9|1880.6|34
1686611400000|2023-06-12 23:10:00|1880.9|1880.6|1881.2|1880.9|1881.2|1880.9|1880.6|1880.3|25
1686611700000|2023-06-12 23:15:00|1881.4|1881.1|1882|1881.7|1882|1881.7|1881.3|1881|41
1686612000000|2023-06-12 23:20:00|1882.1|1881.8|1882.3|1882|1882.3|1882|1882|1881.7|30
1686612300000|2023-06-12 23:25:00|1882.2|1881.9|1881.9|1881.6|1882.3|1882|1881.9|1881.6|17
1686612600000|2023-06-12 23:30:00|1881.7|1881.4|1881.4|1881.1|1881.8|1881.5|1881.3|1881|19
1686612900000|2023-06-12 23:35:00|1881.3|1881|1880.1|1879.8|1881.5|1881.2|1880.1|1879.8|23
1686613200000|2023-06-12 23:40:00|1880.2|1879.9|1879.9|1879.6|1880.6|1880.3|1879.7|1879.4|24
1686613500000|2023-06-12 23:45:00|1879.7|1879.4|1878.8|1878.5|1879.8|1879.5|1878.6|1878.3|85
1686613800000|2023-06-12 23:50:00|1878.7|1878.4|1877.9|1877.6|1879.2|1878.9|1877.8|1877.5|38
1686614100000|2023-06-12 23:55:00|1878|1877.7|1878.2|1877.9|1878.2|1877.9|1877.9|1877.6|30
1686614400000|2023-06-13 00:00:00|1878.3|1878|1878.1|1877.8|1878.5|1878.2|1878.1|1877.8|15
1686614700000|2023-06-13 00:05:00|1878.2|1877.9|1878.4|1878.1|1878.7|1878.4|1878.1|1877.8|21
1686615000000|2023-06-13 00:10:00|1878.5|1878.2|1878.5|1878.2|1878.6|1878.3|1878.1|1877.8|19
1686615300000|2023-06-13 00:15:00|1878.6|1878.3|1878.2|1877.9|1878.8|1878.5|1878.1|1877.8|14
1686615600000|2023-06-13 00:20:00|1878.1|1877.8|1878|1877.7|1878.1|1877.8|1877.9|1877.6|14
1686615900000|2023-06-13 00:25:00|1878.1|1877.8|1878|1877.7|1878.1|1877.8|1877.8|1877.5|0
1686616200000|2023-06-13 00:30:00|1877.9|1877.6|1878.2|1877.9|1878.3|1878|1877.9|1877.6|5
1686616500000|2023-06-13 00:35:00|1878.1|1877.8|1877.9|1877.6|1878.2|1877.9|1877.8|1877.5|57
1686616800000|2023-06-13 00:40:00|1877.8|1877.5|1877.4|1877.1|1877.9|1877.6|1877.3|1877|19
1686617100000|2023-06-13 00:45:00|1877.3|1877|1877.2|1876.9|1877.5|1877.2|1877.2|1876.9|34
1686617400000|2023-06-13 00:50:00|1877.3|1877|1876.9|1876.6|1877.3|1877|1876.9|1876.6|34
1686617700000|2023-06-13 00:55:00|1877|1876.7|1876.9|1876.6|1877|1876.7|1876.8|1876.5|21
1686618000000|2023-06-13 01:00:00|1877|1876.7|1876.9|1876.6|1877.3|1877|1876.9|1876.6|13
1686618300000|2023-06-13 01:05:00|1876.8|1876.5|1877.2|1876.9|1877.2|1876.9|1876.8|1876.5|14
1686618600000|2023-06-13 01:10:00|1877.3|1877|1877.2|1876.9|1877.3|1877|1877.1|1876.8|10
1686618900000|2023-06-13 01:15:00|1877.3|1877|1877.4|1877.1|1877.6|1877.3|1877.2|1876.9|20
1686619200000|2023-06-13 01:20:00|1877.5|1877.2|1877.4|1877.1|1877.7|1877.4|1877.1|1876.8|26
1686619500000|2023-06-13 01:25:00|1877.3|1877|1877.7|1877.4|1877.7|1877.4|1877.3|1877|11
1686619800000|2023-06-13 01:30:00|1877.8|1877.5|1878.2|1877.9|1878.5|1878.2|1877.7|1877.4|40
1686620100000|2023-06-13 01:35:00|1878.3|1878|1877.9|1877.6|1878.3|1878|1877.7|1877.4|27
1686620400000|2023-06-13 01:40:00|1878|1877.7|1878|1877.7|1878.4|1878.1|1877.8|1877.5|44
1686620700000|2023-06-13 01:45:00|1878.1|1877.8|1878|1877.7|1878.1|1877.8|1877.9|1877.6|3
1686621000000|2023-06-13 01:50:00|1877.9|1877.6|1878|1877.7|1878|1877.7|1877.8|1877.5|7
1686621300000|2023-06-13 01:55:00|1877.9|1877.6|1878.4|1878.1|1878.5|1878.2|1877.9|1877.6|40
1686621600000|2023-06-13 02:00:00|1878.5|1878.2|1878.8|1878.5|1878.8|1878.5|1878.4|1878.1|126
1686621900000|2023-06-13 02:05:00|1878.9|1878.6|1878.5|1878.2|1879|1878.7|1878.4|1878.1|18
1686622200000|2023-06-13 02:10:00|1878.4|1878.1|1877.9|1877.6|1878.4|1878.1|1877.9|1877.6|16
1686622500000|2023-06-13 02:15:00|1877.8|1877.5|1877.8|1877.5|1877.8|1877.5|1877.6|1877.3|15
1686622800000|2023-06-13 02:20:00|1877.9|1877.6|1878.2|1877.9|1878.3|1878|1877.9|1877.6|18
1686623100000|2023-06-13 02:25:00|1878.1|1877.8|1878|1877.7|1878.1|1877.8|1878|1877.7|12
1686623400000|2023-06-13 02:30:00|1877.9|1877.6|1878.5|1878.2|1878.5|1878.2|1877.9|1877.6|23
1686623700000|2023-06-13 02:35:00|1878.6|1878.3|1878.7|1878.4|1878.8|1878.5|1878.6|1878.3|15
1686624000000|2023-06-13 02:40:00|1878.6|1878.3|1878.6|1878.3|1878.9|1878.6|1878.6|1878.3|32
1686624300000|2023-06-13 02:45:00|1878.5|1878.2|1878.8|1878.5|1878.9|1878.6|1878.5|1878.2|6
1686624600000|2023-06-13 02:50:00|1878.9|1878.6|1878.9|1878.6|1878.9|1878.6|1878.8|1878.5|0
1686624900000|2023-06-13 02:55:00|1878.8|1878.5|1878.9|1878.6|1879|1878.7|1878.8|1878.5|2
1686625200000|2023-06-13 03:00:00|1878.8|1878.5|1879|1878.7|1879.1|1878.8|1878.8|1878.5|2
1686625500000|2023-06-13 03:05:00|1879.1|1878.8|1879.3|1879|1879.4|1879.1|1878.9|1878.6|70
1686625800000|2023-06-13 03:10:00|1879.2|1878.9|1879.3|1879|1879.4|1879.1|1878.9|1878.6|18
1686626100000|2023-06-13 03:15:00|1879.2|1878.9|1879.3|1879|1879.3|1879|1879.1|1878.8|14
1686626400000|2023-06-13 03:20:00|1879.4|1879.1|1879.4|1879.1|1879.4|1879.1|1879.2|1878.9|59
1686626700000|2023-06-13 03:25:00|1879.5|1879.2|1879.6|1879.3|1879.7|1879.4|1879.4|1879.1|22
1686627000000|2023-06-13 03:30:00|1879.5|1879.2|1881|1880.7|1881.2|1880.9|1879.4|1879.1|67
1686627300000|2023-06-13 03:35:00|1881.1|1880.8|1880.8|1880.5|1881.2|1880.9|1880.6|1880.3|25
1686627600000|2023-06-13 03:40:00|1880.7|1880.4|1881.1|1880.8|1881.3|1881|1880.7|1880.4|16
1686627900000|2023-06-13 03:45:00|1881.2|1880.9|1881.4|1881.1|1881.6|1881.3|1881.1|1880.8|15
1686628200000|2023-06-13 03:50:00|1881.3|1881|1881|1880.7|1881.4|1881.1|1880.9|1880.6|17
1686628500000|2023-06-13 03:55:00|1881.1|1880.8|1881.7|1881.4|1881.8|1881.5|1881|1880.7|20
1686628800000|2023-06-13 04:00:00|1881.8|1881.5|1881.9|1881.6|1881.9|1881.6|1881.5|1881.2|16
1686629100000|2023-06-13 04:05:00|1881.8|1881.5|1882.8|1882.5|1883.2|1882.9|1881.8|1881.5|34
1686629400000|2023-06-13 04:10:00|1882.7|1882.4|1881.8|1881.5|1882.7|1882.4|1881.6|1881.3|93
1686629700000|2023-06-13 04:15:00|1881.9|1881.6|1882|1881.7|1882.1|1881.8|1881.8|1881.5|25
1686630000000|2023-06-13 04:20:00|1881.9|1881.6|1881.8|1881.5|1881.9|1881.6|1881.6|1881.3|11
1686630300000|2023-06-13 04:25:00|1881.9|1881.6|1881.7|1881.4|1881.9|1881.6|1881.6|1881.3|6
1686630600000|2023-06-13 04:30:00|1881.8|1881.5|1882.2|1881.9|1882.3|1882|1881.8|1881.5|24
1686630900000|2023-06-13 04:35:00|1882.3|1882|1881.9|1881.6|1882.3|1882|1881.9|1881.6|20
1686631200000|2023-06-13 04:40:00|1882|1881.7|1882.4|1882.1|1882.5|1882.2|1882|1881.7|45
1686631500000|2023-06-13 04:45:00|1882.3|1882|1881.9|1881.6|1882.3|1882|1881.8|1881.5|16
1686631800000|2023-06-13 04:50:00|1882|1881.7|1881.9|1881.6|1882.1|1881.8|1881.7|1881.4|15
1686632100000|2023-06-13 04:55:00|1881.8|1881.5|1881.7|1881.4|1882|1881.7|1881.7|1881.4|27
1686632400000|2023-06-13 05:00:00|1881.8|1881.5|1882|1881.7|1882.1|1881.8|1881.6|1881.3|56
1686632700000|2023-06-13 05:05:00|1882.1|1881.8|1881.7|1881.4|1882.3|1882|1881.7|1881.4|26
1686633000000|2023-06-13 05:10:00|1881.8|1881.5|1881.8|1881.5|1881.9|1881.6|1881.5|1881.2|19
1686633300000|2023-06-13 05:15:00|1881.7|1881.4|1881.5|1881.2|1881.9|1881.6|1881.5|1881.2|15
1686633600000|2023-06-13 05:20:00|1881.3|1881|1881.4|1881.1|1881.5|1881.2|1881.3|1881|32
1686633900000|2023-06-13 05:25:00|1881.5|1881.2|1881.3|1881|1881.5|1881.2|1881.1|1880.8|14
1686634200000|2023-06-13 05:30:00|1881.4|1881.1|1881.4|1881.1|1881.7|1881.4|1881.2|1880.9|16
1686634500000|2023-06-13 05:35:00|1881.5|1881.2|1881.7|1881.4|1881.7|1881.4|1881.4|1881.1|9
1686634800000|2023-06-13 05:40:00|1881.6|1881.3|1881.3|1881|1881.6|1881.3|1881.3|1881|49
1686635100000|2023-06-13 05:45:00|1881.4|1881.1|1881.3|1881|1881.4|1881.1|1881|1880.7|30
1686635400000|2023-06-13 05:50:00|1881.2|1880.9|1881.8|1881.5|1882.1|1881.8|1881.1|1880.8|41
1686635700000|2023-06-13 05:55:00|1881.9|1881.6|1882.2|1881.9|1882.3|1882|1881.7|1881.4|36
1686636000000|2023-06-13 06:00:00|1882.3|1882|1882.2|1881.9|1882.3|1882|1881.6|1881.3|59
1686636300000|2023-06-13 06:05:00|1882.3|1882|1883.6|1883.3|1883.8|1883.5|1882.1|1881.8|62
1686636600000|2023-06-13 06:10:00|1883.8|1883.5|1883.9|1883.6|1884.5|1884.2|1883.6|1883.3|49
1686636900000|2023-06-13 06:15:00|1883.8|1883.5|1883.5|1883.2|1883.9|1883.6|1883.4|1883.1|30
1686637200000|2023-06-13 06:20:00|1883.4|1883.1|1886|1885.7|1886.2|1885.9|1883.4|1883.1|84
1686637500000|2023-06-13 06:25:00|1885.9|1885.6|1885.2|1884.9|1886.1|1885.8|1885.2|1884.9|37
1686637800000|2023-06-13 06:30:00|1885.1|1884.8|1885.6|1885.3|1885.8|1885.5|1884.9|1884.6|46
1686638100000|2023-06-13 06:35:00|1885.5|1885.2|1884.4|1884.1|1885.6|1885.3|1884.4|1884.1|72
1686638400000|2023-06-13 06:40:00|1884.5|1884.2|1884.5|1884.2|1884.6|1884.3|1884.3|1884|77
1686638700000|2023-06-13 06:45:00|1884.4|1884.1|1884.1|1883.8|1884.6|1884.3|1884.1|1883.8|21
1686639000000|2023-06-13 06:50:00|1884.2|1883.9|1884.2|1883.9|1884.4|1884.1|1884.1|1883.8|31
1686639300000|2023-06-13 06:55:00|1884.1|1883.8|1884.2|1883.9|1884.4|1884.1|1884.1|1883.8|37
1686639600000|2023-06-13 07:00:00|1884|1883.7|1883.2|1882.9|1884.3|1884|1882.7|1882.4|86
1686639900000|2023-06-13 07:05:00|1883.1|1882.8|1883.1|1882.8|1883.5|1883.2|1882.7|1882.4|72
1686640200000|2023-06-13 07:10:00|1883.2|1882.9|1882.7|1882.4|1883.3|1883|1882.2|1881.9|80
1686640500000|2023-06-13 07:15:00|1882.8|1882.5|1882.7|1882.4|1883|1882.7|1882.3|1882|93
1686640800000|2023-06-13 07:20:00|1882.6|1882.3|1881.5|1881.2|1883|1882.7|1881.2|1880.9|101
1686641100000|2023-06-13 07:25:00|1881.8|1881.5|1882.3|1882|1882.6|1882.3|1881.7|1881.4|173
1686641400000|2023-06-13 07:30:00|1882.4|1882.1|1882.6|1882.3|1883.3|1883|1882|1881.7|28
1686641700000|2023-06-13 07:35:00|1882.7|1882.4|1883.8|1883.5|1884.6|1884.3|1882.6|1882.3|348
1686642000000|2023-06-13 07:40:00|1883.7|1883.4|1883.6|1883.3|1883.8|1883.5|1883.1|1882.8|476
1686642300000|2023-06-13 07:45:00|1883.7|1883.4|1883.6|1883.3|1884.1|1883.8|1883.4|1883.1|20
1686642600000|2023-06-13 07:50:00|1883.7|1883.4|1881.3|1881|1883.7|1883.4|1881.2|1880.9|31
1686642900000|2023-06-13 07:55:00|1881.4|1881.1|1880.7|1880.4|1881.4|1881.1|1879.8|1879.5|117
1686643200000|2023-06-13 08:00:00|1880.6|1880.3|1880.6|1880.3|1880.6|1880.3|1879.3|1879|127
1686643500000|2023-06-13 08:05:00|1880.7|1880.4|1880|1879.7|1881.4|1881.1|1879.9|1879.6|39
1686643800000|2023-06-13 08:10:00|1880.1|1879.8|1879.1|1878.8|1880.3|1880|1878.1|1877.8|171
1686644100000|2023-06-13 08:15:00|1879|1878.7|1879.5|1879.2|1879.6|1879.3|1878.7|1878.4|68
1686644400000|2023-06-13 08:20:00|1879.6|1879.3|1881.1|1880.8|1881.3|1881|1879.5|1879.2|26
1686644700000|2023-06-13 08:25:00|1881.2|1880.9|1880|1879.7|1881.4|1881.1|1879.7|1879.4|129
1686645000000|2023-06-13 08:30:00|1879.9|1879.6|1880.5|1880.2|1880.8|1880.5|1879.7|1879.4|32
1686645300000|2023-06-13 08:35:00|1880.6|1880.3|1880|1879.7|1880.6|1880.3|1879.4|1879.1|56
1686645600000|2023-06-13 08:40:00|1879.9|1879.6|1879.6|1879.3|1880.1|1879.8|1879.4|1879.1|23
1686645900000|2023-06-13 08:45:00|1879.5|1879.2|1880|1879.7|1880.5|1880.2|1879.5|1879.2|373
1686646200000|2023-06-13 08:50:00|1879.9|1879.6|1879.1|1878.8|1880.3|1880|1878.9|1878.6|1266
1686646500000|2023-06-13 08:55:00|1879|1878.7|1878.6|1878.3|1879.4|1879.1|1878.5|1878.2|944
1686646800000|2023-06-13 09:00:00|1878.5|1878.2|1879.7|1879.4|1879.8|1879.5|1878.5|1878.2|452
1686647100000|2023-06-13 09:05:00|1879.8|1879.5|1880.8|1880.5|1881|1880.7|1879.7|1879.4|326
1686647400000|2023-06-13 09:10:00|1880.9|1880.6|1880.2|1879.9|1881|1880.7|1880|1879.7|436
1686647700000|2023-06-13 09:15:00|1880.3|1880|1879.9|1879.6|1880.4|1880.1|1879.9|1879.6|589
1686648000000|2023-06-13 09:20:00|1880|1879.7|1879|1878.7|1880|1879.7|1878.6|1878.3|752
1686648300000|2023-06-13 09:25:00|1879.1|1878.8|1879.3|1879|1879.6|1879.3|1879|1878.7|90
1686648600000|2023-06-13 09:30:00|1879.4|1879.1|1879|1878.7|1879.5|1879.2|1877.9|1877.6|61
1686648900000|2023-06-13 09:35:00|1878.9|1878.6|1879.1|1878.8|1879.7|1879.4|1878.9|1878.6|32
1686649200000|2023-06-13 09:40:00|1879|1878.7|1877.2|1876.9|1879.3|1879|1877|1876.7|148
1686649500000|2023-06-13 09:45:00|1877.3|1877|1877.6|1877.3|1877.6|1877.3|1877.1|1876.8|26
1686649800000|2023-06-13 09:50:00|1877.5|1877.2|1877.5|1877.2|1877.9|1877.6|1877.4|1877.1|24
1686650100000|2023-06-13 09:55:00|1877.4|1877.1|1876.7|1876.4|1877.7|1877.4|1876.6|1876.3|347
1686650400000|2023-06-13 10:00:00|1876.6|1876.3|1874.7|1874.4|1877|1876.7|1874.3|1874|816
1686650700000|2023-06-13 10:05:00|1874.8|1874.5|1875.7|1875.4|1876.5|1876.2|1874.8|1874.5|179
1686651000000|2023-06-13 10:10:00|1875.8|1875.5|1874.9|1874.6|1876.1|1875.8|1874.8|1874.5|307
1686651300000|2023-06-13 10:15:00|1875|1874.7|1874.1|1873.8|1875.4|1875.1|1874.1|1873.8|40
1686651600000|2023-06-13 10:20:00|1874.2|1873.9|1874.4|1874.1|1874.7|1874.4|1874.1|1873.8|57
1686651900000|2023-06-13 10:25:00|1874.5|1874.2|1874.9|1874.6|1875.1|1874.8|1874.1|1873.8|374
1686652200000|2023-06-13 10:30:00|1874.8|1874.5|1876.5|1876.2|1876.8|1876.5|1874.8|1874.5|45
1686652500000|2023-06-13 10:35:00|1876.4|1876.1|1875.9|1875.6|1876.8|1876.5|1875.9|1875.6|257
1686652800000|2023-06-13 10:40:00|1875.8|1875.5|1876.1|1875.8|1876.7|1876.4|1875.7|1875.4|65
1686653100000|2023-06-13 10:45:00|1876.2|1875.9|1876|1875.7|1876.5|1876.2|1875.9|1875.6|135
1686653400000|2023-06-13 10:50:00|1875.8|1875.5|1876|1875.7|1876|1875.7|1875.3|1875|54
1686653700000|2023-06-13 10:55:00|1876.1|1875.8|1876.4|1876.1|1877.1|1876.8|1875.8|1875.5|65
1686654000000|2023-06-13 11:00:00|1876.3|1876|1875|1874.7|1876.3|1876|1875|1874.7|112
1686654300000|2023-06-13 11:05:00|1875.1|1874.8|1874.8|1874.5|1875.2|1874.9|1874.2|1873.9|79
1686654600000|2023-06-13 11:10:00|1874.7|1874.4|1876.7|1876.4|1876.7|1876.4|1874.6|1874.3|217
1686654900000|2023-06-13 11:15:00|1876.5|1876.2|1877.9|1877.6|1878|1877.7|1876.5|1876.2|57
1686655200000|2023-06-13 11:20:00|1877.8|1877.5|1876.7|1876.4|1878|1877.7|1876.5|1876.2|108
1686655500000|2023-06-13 11:25:00|1876.5|1876.2|1876.6|1876.3|1877.3|1877|1876.5|1876.2|50
1686655800000|2023-06-13 11:30:00|1876.3|1876|1876|1875.7|1876.4|1876.1|1875.4|1875.1|245
1686656100000|2023-06-13 11:35:00|1876.1|1875.8|1874.9|1874.6|1876.5|1876.2|1874.9|1874.6|262
1686656400000|2023-06-13 11:40:00|1875|1874.7|1875|1874.7|1875.1|1874.8|1874.6|1874.3|219
1686656700000|2023-06-13 11:45:00|1874.8|1874.5|1874.9|1874.6|1875.6|1875.3|1874.2|1873.9|270
1686657000000|2023-06-13 11:50:00|1875|1874.7|1875.5|1875.2|1875.7|1875.4|1874.8|1874.5|169
1686657300000|2023-06-13 11:55:00|1875.6|1875.3|1876|1875.7|1876.1|1875.8|1875.3|1875|45
1686657600000|2023-06-13 12:00:00|1876.3|1876|1877.3|1877|1877.4|1877.1|1875.9|1875.6|613
1686657900000|2023-06-13 12:05:00|1877.4|1877.1|1878.4|1878.1|1878.6|1878.3|1877.3|1877|1036
1686658200000|2023-06-13 12:10:00|1878.2|1877.9|1876.9|1876.6|1878.2|1877.9|1876.9|1876.6|123
1686658500000|2023-06-13 12:15:00|1876.8|1876.5|1876.9|1876.6|1879.3|1879|1876.4|1876.1|684
1686658800000|2023-06-13 12:20:00|1876.8|1876.5|1877.7|1877.4|1878.1|1877.8|1876.8|1876.5|308
1686659100000|2023-06-13 12:25:00|1877.6|1877.3|1878.7|1878.4|1879.4|1879.1|1877|1876.7|447
1686659400000|2023-06-13 12:30:00|1879.4|1879.1|1877.4|1877.1|1886|1885.7|1873.9|1873.6|1461
1686659700000|2023-06-13 12:35:00|1877.2|1876.9|1878.6|1878.3|1879.2|1878.9|1875.9|1875.6|982
1686660000000|2023-06-13 12:40:00|1878.7|1878.4|1884.4|1884.1|1884.9|1884.6|1878.7|1878.4|517
1686660300000|2023-06-13 12:45:00|1884.3|1884|1882.5|1882.2|1884.3|1884|1881.3|1881|786
1686660600000|2023-06-13 12:50:00|1882.3|1882|1881.3|1881|1882.3|1882|1880|1879.7|550
1686660900000|2023-06-13 12:55:00|1881.4|1881.1|1886|1885.7|1886|1885.7|1880.6|1880.3|1914
1686661200000|2023-06-13 13:00:00|1885.9|1885.6|1883|1882.7|1886.2|1885.9|1881.9|1881.6|1357
1686661500000|2023-06-13 13:05:00|1883.1|1882.8|1883.2|1882.9|1883.8|1883.5|1881.8|1881.5|2249
1686661800000|2023-06-13 13:10:00|1883.1|1882.8|1883.5|1883.2|1885.2|1884.9|1882.9|1882.6|1212
1686662100000|2023-06-13 13:15:00|1883.4|1883.1|1881.8|1881.5|1883.6|1883.3|1881|1880.7|848
1686662400000|2023-06-13 13:20:00|1881.9|1881.6|1881.3|1881|1882.3|1882|1880.1|1879.8|370
1686662700000|2023-06-13 13:25:00|1881.4|1881.1|1881|1880.7|1882|1881.7|1879.9|1879.6|1824
1686663000000|2023-06-13 13:30:00|1881.1|1880.8|1885.7|1885.4|1885.7|1885.4|1879.3|1879|5435
1686663300000|2023-06-13 13:35:00|1886.1|1885.8|1890.5|1890.2|1890.5|1890.2|1883.8|1883.5|2770
1686663600000|2023-06-13 13:40:00|1890.2|1889.9|1895.9|1895.6|1896.1|1895.8|1889.7|1889.4|5042
1686663900000|2023-06-13 13:45:00|1896.1|1895.8|1896.2|1895.9|1899.1|1898.8|1891.7|1891.4|6205
1686664200000|2023-06-13 13:50:00|1895.9|1895.6|1893.9|1893.6|1896.9|1896.6|1892.2|1891.9|2341
1686664500000|2023-06-13 13:55:00|1893.7|1893.4|1891.7|1891.4|1894.3|1894|1890.5|1890.2|4859
1686664800000|2023-06-13 14:00:00|1891.8|1891.5|1898.2|1897.9|1898.2|1897.9|1890.5|1890.2|6720
1686665100000|2023-06-13 14:05:00|1898.3|1898|1901.5|1901.2|1903.4|1903.1|1898|1897.7|8154
1686665400000|2023-06-13 14:10:00|1901.4|1901.1|1902.5|1902.2|1903.1|1902.8|1897.8|1897.5|7032
1686665700000|2023-06-13 14:15:00|1902.8|1902.5|1898.4|1898.1|1903|1902.7|1895.4|1895.1|9364
1686666000000|2023-06-13 14:20:00|1898.6|1898.3|1900.5|1900.2|1902|1901.7|1897.9|1897.6|5176
1686666300000|2023-06-13 14:25:00|1900.4|1900.1|1906.4|1906.1|1906.4|1906.1|1900.4|1900.1|5411
1686666600000|2023-06-13 14:30:00|1906.5|1906.2|1903.5|1903.2|1907.1|1906.8|1900.5|1900.2|3556
1686666900000|2023-06-13 14:35:00|1903.6|1903.3|1901.6|1901.3|1905.4|1905.1|1899.8|1899.5|6562
1686667200000|2023-06-13 14:40:00|1901.7|1901.4|1900|1899.7|1902.1|1901.8|1898.6|1898.3|3874
1686667500000|2023-06-13 14:45:00|1899.9|1899.6|1899.9|1899.6|1901.5|1901.2|1898.9|1898.6|6321
1686667800000|2023-06-13 14:50:00|1899.8|1899.5|1896.4|1896.1|1900.6|1900.3|1896.2|1895.9|6162
1686668100000|2023-06-13 14:55:00|1896.5|1896.2|1896.3|1896|1899|1898.7|1896.1|1895.8|2287
1686668400000|2023-06-13 15:00:00|1896.4|1896.1|1894.9|1894.6|1897.3|1897|1894.9|1894.6|3352
1686668700000|2023-06-13 15:05:00|1894.8|1894.5|1892.7|1892.4|1895.1|1894.8|1892|1891.7|7108
1686669000000|2023-06-13 15:10:00|1892.6|1892.3|1895.3|1895|1896.1|1895.8|1892|1891.7|3278
1686669300000|2023-06-13 15:15:00|1895.4|1895.1|1896.5|1896.2|1897.4|1897.1|1895|1894.7|3827
1686669600000|2023-06-13 15:20:00|1896.6|1896.3|1896.9|1896.6|1898.9|1898.6|1896.1|1895.8|5761
1686669900000|2023-06-13 15:25:00|1896.8|1896.5|1898.3|1898|1898.5|1898.2|1895.8|1895.5|2044
1686670200000|2023-06-13 15:30:00|1898.5|1898.2|1896.6|1896.3|1899.1|1898.8|1895.7|1895.4|2736
1686670500000|2023-06-13 15:35:00|1896.7|1896.4|1892.3|1892|1897.3|1897|1892.1|1891.8|5071
1686670800000|2023-06-13 15:40:00|1892.5|1892.2|1895.3|1895|1896.7|1896.4|1892|1891.7|3469
1686671100000|2023-06-13 15:45:00|1895.2|1894.9|1894.6|1894.3|1895.7|1895.4|1893.6|1893.3|2201
1686671400000|2023-06-13 15:50:00|1894.4|1894.1|1895.2|1894.9|1896.4|1896.1|1894|1893.7|1198
1686671700000|2023-06-13 15:55:00|1895.1|1894.8|1892.5|1892.2|1896.5|1896.2|1892.5|1892.2|3560
1686672000000|2023-06-13 16:00:00|1892.6|1892.3|1892.5|1892.2|1892.6|1892.3|1890.6|1890.3|2814
1686672300000|2023-06-13 16:05:00|1892.4|1892.1|1894.1|1893.8|1894.7|1894.4|1892.3|1892|1729
1686672600000|2023-06-13 16:10:00|1894.2|1893.9|1894.4|1894.1|1895.4|1895.1|1894|1893.7|1426
1686672900000|2023-06-13 16:15:00|1894.3|1894|1898.2|1897.9|1898.2|1897.9|1894|1893.7|1532
1686673200000|2023-06-13 16:20:00|1898.1|1897.8|1897.5|1897.2|1898.7|1898.4|1895.5|1895.2|1830
1686673500000|2023-06-13 16:25:00|1897.6|1897.3|1898.1|1897.8|1898.5|1898.2|1896|1895.7|2054
1686673800000|2023-06-13 16:30:00|1898.3|1898|1898.8|1898.5|1899.2|1898.9|1897.5|1897.2|3488
1686674100000|2023-06-13 16:35:00|1899.2|1898.9|1899|1898.7|1899.9|1899.6|1898.2|1897.9|4040
1686674400000|2023-06-13 16:40:00|1899.1|1898.8|1899.2|1898.9|1900.2|1899.9|1899|1898.7|3392
1686674700000|2023-06-13 16:45:00|1899.3|1899|1899.1|1898.8|1900|1899.7|1898.9|1898.6|2053
1686675000000|2023-06-13 16:50:00|1898.9|1898.6|1899.1|1898.8|1900.2|1899.9|1898.3|1898|1824
1686675300000|2023-06-13 16:55:00|1899|1898.7|1899.6|1899.3|1900.5|1900.2|1898.7|1898.4|1155
1686675600000|2023-06-13 17:00:00|1899.5|1899.2|1900.1|1899.8|1900.3|1900|1899.2|1898.9|1547
1686675900000|2023-06-13 17:05:00|1900.3|1900|1898.9|1898.6|1900.9|1900.6|1897.3|1897|2779
1686676200000|2023-06-13 17:10:00|1898.8|1898.5|1898.4|1898.1|1899.3|1899|1897|1896.7|1067
1686676500000|2023-06-13 17:15:00|1898.2|1897.9|1898.9|1898.6|1899.6|1899.3|1897.9|1897.6|1122
1686676800000|2023-06-13 17:20:00|1898.8|1898.5|1899.2|1898.9|1899.4|1899.1|1898.4|1898.1|961
1686677100000|2023-06-13 17:25:00|1899.1|1898.8|1899.6|1899.3|1900.3|1900|1898.2|1897.9|1266
1686677400000|2023-06-13 17:30:00|1899.8|1899.5|1899.2|1898.9|1900.4|1900.1|1898.6|1898.3|989
1686677700000|2023-06-13 17:35:00|1899.1|1898.8|1899.2|1898.9|1899.8|1899.5|1898.2|1897.9|2494
1686678000000|2023-06-13 17:40:00|1899.3|1899|1900|1899.7|1900.4|1900.1|1899|1898.7|1464
1686678300000|2023-06-13 17:45:00|1899.9|1899.6|1900.1|1899.8|1901.1|1900.8|1899.4|1899.1|1583
1686678600000|2023-06-13 17:50:00|1900|1899.7|1898.5|1898.2|1900.1|1899.8|1898.3|1898|2197
1686678900000|2023-06-13 17:55:00|1898.6|1898.3|1899.2|1898.9|1899.9|1899.6|1897.8|1897.5|1627
1686679200000|2023-06-13 18:00:00|1899.1|1898.8|1898.4|1898.1|1900.4|1900.1|1897.7|1897.4|2748
1686679500000|2023-06-13 18:05:00|1898.3|1898|1896.5|1896.2|1898.9|1898.6|1896.4|1896.1|2262
1686679800000|2023-06-13 18:10:00|1896.3|1896|1895.1|1894.8|1896.4|1896.1|1893.9|1893.6|1868
1686680100000|2023-06-13 18:15:00|1895.3|1895|1895.5|1895.2|1895.5|1895.2|1893.5|1893.2|1789
1686680400000|2023-06-13 18:20:00|1895.8|1895.5|1896.3|1896|1896.7|1896.4|1894.7|1894.4|783
1686680700000|2023-06-13 18:25:00|1896.2|1895.9|1892.6|1892.3|1896.8|1896.5|1891.8|1891.5|2976
1686681000000|2023-06-13 18:30:00|1892.7|1892.4|1892.1|1891.8|1893.3|1893|1890.8|1890.5|3879
1686681300000|2023-06-13 18:35:00|1892|1891.7|1894|1893.7|1894.2|1893.9|1891.1|1890.8|1889
1686681600000|2023-06-13 18:40:00|1894.1|1893.8|1893|1892.7|1894.8|1894.5|1892.1|1891.8|1495
1686681900000|2023-06-13 18:45:00|1892.9|1892.6|1894.3|1894|1895.7|1895.4|1892|1891.7|2079
1686682200000|2023-06-13 18:50:00|1894.2|1893.9|1895|1894.7|1895.7|1895.4|1894|1893.7|1589
1686682500000|2023-06-13 18:55:00|1894.9|1894.6|1897.2|1896.9|1897.7|1897.4|1894.9|1894.6|1317
1686682800000|2023-06-13 19:00:00|1897.4|1897.1|1899.4|1899.1|1899.5|1899.2|1897.4|1897.1|2925
1686683100000|2023-06-13 19:05:00|1899.3|1899|1899.1|1898.8|1900|1899.7|1899|1898.7|2785
1686683400000|2023-06-13 19:10:00|1899.2|1898.9|1899.5|1899.2|1900.3|1900|1898.2|1897.9|1687
1686683700000|2023-06-13 19:15:00|1899.4|1899.1|1899|1898.7|1900|1899.7|1898.1|1897.8|1988
1686684000000|2023-06-13 19:20:00|1898.9|1898.6|1898.3|1898|1900.7|1900.4|1898.1|1897.8|1801
1686684300000|2023-06-13 19:25:00|1898.4|1898.1|1899|1898.7|1900|1899.7|1898.1|1897.8|1437
1686684600000|2023-06-13 19:30:00|1899.1|1898.8|1899.3|1899|1900.1|1899.8|1898.6|1898.3|1754
1686684900000|2023-06-13 19:35:00|1899.2|1898.9|1900.9|1900.6|1901.1|1900.8|1899.2|1898.9|4607
1686685200000|2023-06-13 19:40:00|1900.8|1900.5|1898.9|1898.6|1901.2|1900.9|1898.6|1898.3|3478
1686685500000|2023-06-13 19:45:00|1898.8|1898.5|1897.4|1897.1|1899.2|1898.9|1897.1|1896.8|2416
1686685800000|2023-06-13 19:50:00|1898.5|1898.2|1898|1897.7|1898.5|1898.2|1895.5|1895.2|3787
1686686100000|2023-06-13 19:55:00|1898.2|1897.9|1897|1896.7|1898.8|1898.5|1896.5|1896.2|12520
1686686400000|2023-06-13 20:00:00|1896.2|1895.9|1896.7|1896.4|1897.7|1897.4|1895.3|1895|2263
1686686700000|2023-06-13 20:05:00|1896.6|1896.3|1897.9|1897.6|1898|1897.7|1896.2|1895.9|871
1686687000000|2023-06-13 20:10:00|1898|1897.7|1897.3|1897|1898|1897.7|1897.1|1896.8|505
1686687300000|2023-06-13 20:15:00|1897.4|1897.1|1898.3|1898|1898.9|1898.6|1897.2|1896.9|396
1686687600000|2023-06-13 20:20:00|1898.2|1897.9|1898.3|1898|1898.5|1898.2|1898.1|1897.8|905
1686687900000|2023-06-13 20:25:00|1898.2|1897.9|1897.9|1897.6|1898.4|1898.1|1897.8|1897.5|111
1686688200000|2023-06-13 20:30:00|1898|1897.7|1898.9|1898.6|1898.9|1898.6|1897.9|1897.6|298
1686688500000|2023-06-13 20:35:00|1899|1898.7|1899|1898.7|1899|1898.7|1898.7|1898.4|69
1686688800000|2023-06-13 20:40:00|1899.1|1898.8|1899.8|1899.5|1899.9|1899.6|1899.1|1898.8|254
1686689100000|2023-06-13 20:45:00|1899.6|1899.3|1899.2|1898.9|1900|1899.7|1899.2|1898.9|205
1686689400000|2023-06-13 20:50:00|1899.3|1899|1899.9|1899.6|1899.9|1899.6|1899.2|1898.9|199
1686689700000|2023-06-13 20:55:00|1899.8|1899.5|1899.4|1898.6|1900.1|1899.8|1899.1|1898.5|198
1686690000000|2023-06-13 21:00:00|1899.5|1898.7|1899.5|1898.7|1899.5|1898.7|1899.4|1898.6|0
1686690300000|2023-06-13 21:05:00|1899.7|1898.9|1899.7|1898.9|1899.7|1898.9|1899.4|1898.6|0
1686690600000|2023-06-13 21:10:00|1899.8|1899|1899.7|1898.9|1899.8|1899|1899.7|1898.9|0
1686690900000|2023-06-13 21:15:00|1899.5|1898.7|1900|1899.2|1900.1|1899.3|1899.5|1898.7|0
1686691200000|2023-06-13 21:20:00|1899.8|1899|1899.9|1899.1|1900.1|1899.3|1899.8|1899|0
1686691500000|2023-06-13 21:25:00|1900|1899.2|1900.1|1899.3|1900.1|1899.3|1900|1899.2|0
1686691800000|2023-06-13 21:30:00|1900.5|1899.7|1900.4|1899.6|1900.5|1899.7|1900.4|1899.6|0
1686692100000|2023-06-13 21:35:00|1900.5|1899.7|1900.5|1899.7|1900.6|1899.8|1900.4|1899.6|0
1686692400000|2023-06-13 21:40:00|1900.4|1899.6|1900.1|1899.3|1900.4|1899.6|1900.1|1899.3|0
1686692700000|2023-06-13 21:45:00|1900.2|1899.4|1900|1899.2|1900.2|1899.4|1900|1899.2|0
1686693000000|2023-06-13 21:50:00|1899.9|1899.1|1899.9|1899.1|1900|1899.2|1899.7|1898.9|0
1686693300000|2023-06-13 21:55:00|1899.8|1899|1899.7|1898.9|1899.9|1899.1|1899.6|1898.8|0
1686693600000|2023-06-13 22:00:00|1899.2|1898.4|1898.7|1898.4|1899.2|1898.8|1898.2|1897.9|240
1686693900000|2023-06-13 22:05:00|1898.6|1898.3|1897.7|1897.4|1899.2|1898.9|1897.6|1897.3|149
1686694200000|2023-06-13 22:10:00|1897.8|1897.5|1898.5|1898.2|1898.7|1898.4|1897.6|1897.3|75
1686694500000|2023-06-13 22:15:00|1898.6|1898.3|1899.1|1898.8|1899.2|1898.9|1898.6|1898.3|48
1686694800000|2023-06-13 22:20:00|1899|1898.7|1899|1898.7|1899.3|1899|1898.9|1898.6|42
1686695100000|2023-06-13 22:25:00|1898.9|1898.6|1899|1898.7|1899|1898.7|1898.6|1898.3|18
1686695400000|2023-06-13 22:30:00|1899.2|1898.9|1899|1898.7|1899.6|1899.3|1898.8|1898.5|38
1686695700000|2023-06-13 22:35:00|1898.9|1898.6|1898.7|1898.4|1899.1|1898.8|1898.7|1898.4|17
1686696000000|2023-06-13 22:40:00|1898.9|1898.6|1899.2|1898.9|1899.3|1899|1898.9|1898.6|19
1686696300000|2023-06-13 22:45:00|1899.3|1899|1899.6|1899.3|1899.7|1899.4|1899.2|1898.9|22
1686696600000|2023-06-13 22:50:00|1899.5|1899.2|1899.6|1899.3|1899.8|1899.5|1899.4|1899.1|53
1686696900000|2023-06-13 22:55:00|1899.5|1899.2|1899.7|1899.4|1899.9|1899.6|1899.5|1899.2|154
1686697200000|2023-06-13 23:00:00|1899.8|1899.5|1900.1|1899.8|1900.2|1899.9|1899.4|1899.1|57
1686697500000|2023-06-13 23:05:00|1900|1899.7|1899.8|1899.5|1900.2|1899.9|1899.5|1899.2|31
1686697800000|2023-06-13 23:10:00|1899.7|1899.4|1900|1899.7|1900.2|1899.9|1899.7|1899.4|34
1686698100000|2023-06-13 23:15:00|1899.9|1899.6|1899.7|1899.4|1899.9|1899.6|1899.6|1899.3|30
1686698400000|2023-06-13 23:20:00|1899.6|1899.3|1899.5|1899.2|1899.8|1899.5|1899.2|1898.9|40
1686698700000|2023-06-13 23:25:00|1899.4|1899.1|1900.1|1899.8|1900.1|1899.8|1899.4|1899.1|79
1686699000000|2023-06-13 23:30:00|1900.2|1899.9|1900|1899.7|1900.2|1899.9|1899.9|1899.6|19
1686699300000|2023-06-13 23:35:00|1899.9|1899.6|1899.7|1899.4|1900.1|1899.8|1899.6|1899.3|26
1686699600000|2023-06-13 23:40:00|1899.6|1899.3|1899.2|1898.9|1899.6|1899.3|1899.1|1898.8|23
1686699900000|2023-06-13 23:45:00|1899.3|1899|1898.4|1898.1|1899.3|1899|1898.2|1897.9|34
1686700200000|2023-06-13 23:50:00|1898.3|1898|1898.4|1898.1|1898.6|1898.3|1898.2|1897.9|88
1686700500000|2023-06-13 23:55:00|1898.3|1898|1898.5|1898.2|1898.5|1898.2|1898|1897.7|41
1686700800000|2023-06-14 00:00:00|1898.3|1898|1897.9|1897.6|1898.4|1898.1|1897.8|1897.5|85
1686701100000|2023-06-14 00:05:00|1897.8|1897.5|1897.8|1897.5|1898.3|1898|1897.5|1897.2|70
1686701400000|2023-06-14 00:10:00|1897.7|1897.4|1897.2|1896.9|1897.8|1897.5|1897|1896.7|108
1686701700000|2023-06-14 00:15:00|1897.3|1897|1898.3|1898|1898.4|1898.1|1897.3|1897|82
1686702000000|2023-06-14 00:20:00|1898.2|1897.9|1898.4|1898.1|1898.5|1898.2|1898|1897.7|37
1686702300000|2023-06-14 00:25:00|1898.3|1898|1898.1|1897.8|1898.4|1898.1|1897.8|1897.5|75
1686702600000|2023-06-14 00:30:00|1898|1897.7|1897.5|1897.2|1898.6|1898.3|1897.3|1897|83
1686702900000|2023-06-14 00:35:00|1897.6|1897.3|1898|1897.7|1898|1897.7|1897.2|1896.9|90
1686703200000|2023-06-14 00:40:00|1897.9|1897.6|1898|1897.7|1898.4|1898.1|1897.9|1897.6|46
1686703500000|2023-06-14 00:45:00|1897.9|1897.6|1897.9|1897.6|1898.2|1897.9|1897.4|1897.1|51
1686703800000|2023-06-14 00:50:00|1897.8|1897.5|1897.7|1897.4|1897.9|1897.6|1897.6|1897.3|36
1686704100000|2023-06-14 00:55:00|1897.6|1897.3|1898.1|1897.8|1898.3|1898|1897.5|1897.2|50
1686704400000|2023-06-14 01:00:00|1898.2|1897.9|1898.4|1898.1|1898.9|1898.6|1898.1|1897.8|90
1686704700000|2023-06-14 01:05:00|1898.5|1898.2|1898.1|1897.8|1898.8|1898.5|1898|1897.7|39
1686705000000|2023-06-14 01:10:00|1898|1897.7|1897.7|1897.4|1898.2|1897.9|1897.6|1897.3|50
1686705300000|2023-06-14 01:15:00|1897.8|1897.5|1897.7|1897.4|1898|1897.7|1897.4|1897.1|73
1686705600000|2023-06-14 01:20:00|1897.8|1897.5|1897.6|1897.3|1897.8|1897.5|1897.2|1896.9|60
1686705900000|2023-06-14 01:25:00|1897.7|1897.4|1897.6|1897.3|1897.7|1897.4|1897.2|1896.9|29
1686706200000|2023-06-14 01:30:00|1897.5|1897.2|1897.5|1897.2|1897.9|1897.6|1897.3|1897|61
1686706500000|2023-06-14 01:35:00|1897.6|1897.3|1898.3|1898|1898.6|1898.3|1897.6|1897.3|53
1686706800000|2023-06-14 01:40:00|1898.2|1897.9|1897.4|1897.1|1898.2|1897.9|1897.3|1897|47
1686707100000|2023-06-14 01:45:00|1897.3|1897|1898.2|1897.9|1898.3|1898|1897.1|1896.8|53
1686707400000|2023-06-14 01:50:00|1898.3|1898|1898.4|1898.1|1898.5|1898.2|1898|1897.7|32
1686707700000|2023-06-14 01:55:00|1898.5|1898.2|1897.9|1897.6|1898.5|1898.2|1897.8|1897.5|21
1686708000000|2023-06-14 02:00:00|1898|1897.7|1898|1897.7|1898.1|1897.8|1897.8|1897.5|33
1686708300000|2023-06-14 02:05:00|1897.9|1897.6|1897.2|1896.9|1898|1897.7|1897.1|1896.8|45
1686708600000|2023-06-14 02:10:00|1897.1|1896.8|1897.1|1896.8|1897.3|1897|1896.7|1896.4|50
1686708900000|2023-06-14 02:15:00|1897|1896.7|1897.1|1896.8|1897.1|1896.8|1896.6|1896.3|46
1686709200000|2023-06-14 02:20:00|1897|1896.7|1897.1|1896.8|1897.2|1896.9|1897|1896.7|18
1686709500000|2023-06-14 02:25:00|1897|1896.7|1897.2|1896.9|1897.3|1897|1897|1896.7|23
1686709800000|2023-06-14 02:30:00|1897.3|1897|1897.3|1897|1897.4|1897.1|1897.1|1896.8|34
1686710100000|2023-06-14 02:35:00|1897.2|1896.9|1896.5|1896.2|1897.2|1896.9|1896.5|1896.2|64
1686710400000|2023-06-14 02:40:00|1896.6|1896.3|1896.6|1896.3|1896.7|1896.4|1896.4|1896.1|50
1686710700000|2023-06-14 02:45:00|1896.5|1896.2|1896.9|1896.6|1896.9|1896.6|1896.3|1896|49
1686711000000|2023-06-14 02:50:00|1896.8|1896.5|1896.8|1896.5|1897.1|1896.8|1896.7|1896.4|43
1686711300000|2023-06-14 02:55:00|1896.7|1896.4|1897.2|1896.9|1897.3|1897|1896.7|1896.4|50
1686711600000|2023-06-14 03:00:00|1897.1|1896.8|1897.1|1896.8|1897.2|1896.9|1896.8|1896.5|36
1686711900000|2023-06-14 03:05:00|1897|1896.7|1897.2|1896.9|1897.3|1897|1897|1896.7|24
1686712200000|2023-06-14 03:10:00|1897.1|1896.8|1897|1896.7|1897.3|1897|1897|1896.7|14
1686712500000|2023-06-14 03:15:00|1897.1|1896.8|1897.3|1897|1897.4|1897.1|1897|1896.7|33
1686712800000|2023-06-14 03:20:00|1897.2|1896.9|1896.9|1896.6|1897.3|1897|1896.9|1896.6|21
1686713100000|2023-06-14 03:25:00|1897|1896.7|1897.4|1897.1|1897.5|1897.2|1896.9|1896.6|21
1686713400000|2023-06-14 03:30:00|1897.3|1897|1896.6|1896.3|1897.3|1897|1896.6|1896.3|16
1686713700000|2023-06-14 03:35:00|1896.7|1896.4|1897.1|1896.8|1897.2|1896.9|1896.5|1896.2|11
1686714000000|2023-06-14 03:40:00|1897.2|1896.9|1897|1896.7|1897.3|1897|1896.8|1896.5|23
1686714300000|2023-06-14 03:45:00|1896.9|1896.6|1897|1896.7|1897.1|1896.8|1896.7|1896.4|12
1686714600000|2023-06-14 03:50:00|1897.1|1896.8|1897.4|1897.1|1897.5|1897.2|1897|1896.7|46
1686714900000|2023-06-14 03:55:00|1897.5|1897.2|1897.5|1897.2|1897.6|1897.3|1897.3|1897|31
1686715200000|2023-06-14 04:00:00|1897.6|1897.3|1897.5|1897.2|1897.6|1897.3|1897.4|1897.1|17
1686715500000|2023-06-14 04:05:00|1897.6|1897.3|1897.4|1897.1|1897.7|1897.4|1897.1|1896.8|17
1686715800000|2023-06-14 04:10:00|1897.3|1897|1897|1896.7|1897.4|1897.1|1896.9|1896.6|10
1686716100000|2023-06-14 04:15:00|1896.9|1896.6|1897.6|1897.3|1897.6|1897.3|1896.9|1896.6|35
1686716400000|2023-06-14 04:20:00|1897.7|1897.4|1898|1897.7|1898.1|1897.8|1897.7|1897.4|42
1686716700000|2023-06-14 04:25:00|1897.9|1897.6|1898.1|1897.8|1898.2|1897.9|1897.9|1897.6|12
1686717000000|2023-06-14 04:30:00|1898|1897.7|1898.2|1897.9|1898.4|1898.1|1898|1897.7|18
1686717300000|2023-06-14 04:35:00|1898.3|1898|1898.2|1897.9|1898.3|1898|1897.9|1897.6|7
1686717600000|2023-06-14 04:40:00|1898.1|1897.8|1898.1|1897.8|1898.2|1897.9|1897.8|1897.5|14
1686717900000|2023-06-14 04:45:00|1898|1897.7|1898|1897.7|1898.3|1898|1898|1897.7|18
1686718200000|2023-06-14 04:50:00|1898.1|1897.8|1898.1|1897.8|1898.2|1897.9|1897.9|1897.6|15
1686718500000|2023-06-14 04:55:00|1898|1897.7|1898.4|1898.1|1898.5|1898.2|1898|1897.7|11
1686718800000|2023-06-14 05:00:00|1898.5|1898.2|1898.2|1897.9|1898.5|1898.2|1898.1|1897.8|99
1686719100000|2023-06-14 05:05:00|1898.1|1897.8|1898|1897.7|1898.4|1898.1|1897.9|1897.6|107
1686719400000|2023-06-14 05:10:00|1898.1|1897.8|1898.5|1898.2|1898.5|1898.2|1898|1897.7|36
1686719700000|2023-06-14 05:15:00|1898.4|1898.1|1898.6|1898.3|1898.6|1898.3|1898.2|1897.9|39
1686720000000|2023-06-14 05:20:00|1898.5|1898.2|1898.9|1898.6|1899|1898.7|1898.5|1898.2|63
1686720300000|2023-06-14 05:25:00|1898.8|1898.5|1898.3|1898|1899|1898.7|1898.2|1897.9|50
1686720600000|2023-06-14 05:30:00|1898.2|1897.9|1898|1897.7|1898.2|1897.9|1897.6|1897.3|119
1686720900000|2023-06-14 05:35:00|1897.9|1897.6|1897.9|1897.6|1898.4|1898.1|1897.8|1897.5|33
1686721200000|2023-06-14 05:40:00|1897.8|1897.5|1898|1897.7|1898.2|1897.9|1897.6|1897.3|38
1686721500000|2023-06-14 05:45:00|1898.1|1897.8|1899.3|1899|1899.3|1899|1898|1897.7|72
1686721800000|2023-06-14 05:50:00|1899.2|1898.9|1898.5|1898.2|1899.3|1899|1898.4|1898.1|47
1686722100000|2023-06-14 05:55:00|1898.4|1898.1|1898.2|1897.9|1898.7|1898.4|1897.5|1897.2|89
1686722400000|2023-06-14 06:00:00|1898.1|1897.8|1898.7|1898.4|1898.7|1898.4|1897.7|1897.4|138
1686722700000|2023-06-14 06:05:00|1898.6|1898.3|1898.5|1898.2|1898.8|1898.5|1898.4|1898.1|99
1686723000000|2023-06-14 06:10:00|1898.4|1898.1|1898.7|1898.4|1899|1898.7|1898.4|1898.1|257
1686723300000|2023-06-14 06:15:00|1898.6|1898.3|1898.2|1897.9|1898.7|1898.4|1897.8|1897.5|29
1686723600000|2023-06-14 06:20:00|1898.3|1898|1897.8|1897.5|1898.3|1898|1897.7|1897.4|122
1686723900000|2023-06-14 06:25:00|1897.7|1897.4|1897.7|1897.4|1897.9|1897.6|1897.4|1897.1|147
1686724200000|2023-06-14 06:30:00|1897.8|1897.5|1898.5|1898.2|1898.5|1898.2|1897.7|1897.4|125
1686724500000|2023-06-14 06:35:00|1898.4|1898.1|1898.1|1897.8|1898.4|1898.1|1897.9|1897.6|199
1686724800000|2023-06-14 06:40:00|1898.2|1897.9|1898|1897.7|1898.4|1898.1|1897.8|1897.5|102
1686725100000|2023-06-14 06:45:00|1897.9|1897.6|1897.5|1897.2|1897.9|1897.6|1897.4|1897.1|132
1686725400000|2023-06-14 06:50:00|1897.6|1897.3|1897.6|1897.3|1897.9|1897.6|1897.2|1896.9|93
1686725700000|2023-06-14 06:55:00|1897.5|1897.2|1897.9|1897.6|1897.9|1897.6|1897.1|1896.8|86
1686726000000|2023-06-14 07:00:00|1898|1897.7|1898.4|1898.1|1898.7|1898.4|1897.5|1897.2|221
1686726300000|2023-06-14 07:05:00|1898.5|1898.2|1899.5|1899.2|1899.6|1899.3|1897.7|1897.4|114
1686726600000|2023-06-14 07:10:00|1899.4|1899.1|1900.1|1899.8|1900.1|1899.8|1898.9|1898.6|246
1686726900000|2023-06-14 07:15:00|1900|1899.7|1902|1901.7|1902.1|1901.8|1899.8|1899.5|364
1686727200000|2023-06-14 07:20:00|1901.9|1901.6|1902.2|1901.9|1902.7|1902.4|1901.2|1900.9|537
1686727500000|2023-06-14 07:25:00|1902.1|1901.8|1902.2|1901.9|1902.3|1902|1901.5|1901.2|286
1686727800000|2023-06-14 07:30:00|1902.1|1901.8|1902.3|1902|1903.1|1902.8|1902|1901.7|288
1686728100000|2023-06-14 07:35:00|1902.2|1901.9|1904.2|1903.9|1904.6|1904.3|1902.2|1901.9|475
1686728400000|2023-06-14 07:40:00|1904.4|1904.1|1904.8|1904.5|1904.9|1904.6|1904|1903.7|160
1686728700000|2023-06-14 07:45:00|1904.9|1904.6|1903.4|1903.1|1905.1|1904.8|1903.3|1903|140
1686729000000|2023-06-14 07:50:00|1903.5|1903.2|1903.1|1902.8|1904.1|1903.8|1903|1902.7|162
1686729300000|2023-06-14 07:55:00|1903.2|1902.9|1903.1|1902.8|1903.4|1903.1|1902.8|1902.5|193
1686729600000|2023-06-14 08:00:00|1903|1902.7|1902.3|1902|1903.3|1903|1901.9|1901.6|310
1686729900000|2023-06-14 08:05:00|1902.2|1901.9|1902.7|1902.4|1903.4|1903.1|1902.1|1901.8|255
1686730200000|2023-06-14 08:10:00|1902.6|1902.3|1902.5|1902.2|1903.3|1903|1902.3|1902|198
1686730500000|2023-06-14 08:15:00|1902.6|1902.3|1902.6|1902.3|1903.3|1903|1902.3|1902|202
1686730800000|2023-06-14 08:20:00|1902.5|1902.2|1903.3|1903|1903.4|1903.1|1902.5|1902.2|105
1686731100000|2023-06-14 08:25:00|1903.2|1902.9|1903|1902.7|1903.3|1903|1902.7|1902.4|109
1686731400000|2023-06-14 08:30:00|1902.9|1902.6|1903.7|1903.4|1903.7|1903.4|1902.7|1902.4|318
1686731700000|2023-06-14 08:35:00|1903.8|1903.5|1905.4|1905.1|1907.2|1906.9|1903.7|1903.4|1269
1686732000000|2023-06-14 08:40:00|1905.3|1905|1905.3|1905|1905.4|1905.1|1904.4|1904.1|195
1686732300000|2023-06-14 08:45:00|1905.2|1904.9|1905.9|1905.6|1906|1905.7|1905.1|1904.8|405
1686732600000|2023-06-14 08:50:00|1906|1905.7|1906.3|1906|1906.5|1906.2|1905.5|1905.2|277
1686732900000|2023-06-14 08:55:00|1906.4|1906.1|1906.2|1905.9|1906.4|1906.1|1905.4|1905.1|262
1686733200000|2023-06-14 09:00:00|1905.9|1905.6|1905.4|1905.1|1906.4|1906.1|1904.5|1904.2|502
1686733500000|2023-06-14 09:05:00|1905.3|1905|1905.4|1905.1|1905.9|1905.6|1904.9|1904.6|154
1686733800000|2023-06-14 09:10:00|1905.3|1905|1904|1903.7|1905.5|1905.2|1903.6|1903.3|277
1686734100000|2023-06-14 09:15:00|1904.1|1903.8|1905.2|1904.9|1905.4|1905.1|1904.1|1903.8|156
1686734400000|2023-06-14 09:20:00|1905.1|1904.8|1904.4|1904.1|1905.4|1905.1|1904.2|1903.9|420
1686734700000|2023-06-14 09:25:00|1904.5|1904.2|1904.8|1904.5|1905.4|1905.1|1904.3|1904|506
1686735000000|2023-06-14 09:30:00|1904.9|1904.6|1905.1|1904.8|1905.4|1905.1|1904.8|1904.5|219
1686735300000|2023-06-14 09:35:00|1905|1904.7|1905|1904.7|1905.1|1904.8|1904.2|1903.9|87
1686735600000|2023-06-14 09:40:00|1904.9|1904.6|1903.5|1903.2|1905|1904.7|1903.4|1903.1|173
1686735900000|2023-06-14 09:45:00|1903.4|1903.1|1904|1903.7|1904.4|1904.1|1903.3|1903|131
1686736200000|2023-06-14 09:50:00|1903.9|1903.6|1901.9|1901.6|1904|1903.7|1901.6|1901.3|266
1686736500000|2023-06-14 09:55:00|1901.8|1901.5|1902.1|1901.8|1902.6|1902.3|1901.6|1901.3|215
1686736800000|2023-06-14 10:00:00|1902.2|1901.9|1901.2|1900.9|1902.2|1901.9|1901.2|1900.9|209
1686737100000|2023-06-14 10:05:00|1901.3|1901|1901.7|1901.4|1901.8|1901.5|1901.1|1900.8|324
1686737400000|2023-06-14 10:10:00|1901.6|1901.3|1901.8|1901.5|1901.9|1901.6|1901.3|1901|173
1686737700000|2023-06-14 10:15:00|1901.9|1901.6|1900.9|1900.6|1901.9|1901.6|1900.6|1900.3|213
1686738000000|2023-06-14 10:20:00|1900.8|1900.5|1901.7|1901.4|1901.8|1901.5|1900.8|1900.5|123
1686738300000|2023-06-14 10:25:00|1901.6|1901.3|1902.5|1902.2|1902.8|1902.5|1901.5|1901.2|207
1686738600000|2023-06-14 10:30:00|1902.4|1902.1|1903.7|1903.4|1903.7|1903.4|1902.3|1902|132
1686738900000|2023-06-14 10:35:00|1903.8|1903.5|1903.7|1903.4|1903.9|1903.6|1903.1|1902.8|164
1686739200000|2023-06-14 10:40:00|1903.8|1903.5|1904.6|1904.3|1905.3|1905|1903.8|1903.5|242
1686739500000|2023-06-14 10:45:00|1904.5|1904.2|1904.8|1904.5|1904.9|1904.6|1903.8|1903.5|244
1686739800000|2023-06-14 10:50:00|1904.7|1904.4|1904.3|1904|1904.8|1904.5|1903.7|1903.4|203
1686740100000|2023-06-14 10:55:00|1904.2|1903.9|1904.6|1904.3|1905|1904.7|1903.8|1903.5|174
1686740400000|2023-06-14 11:00:00|1904.5|1904.2|1904.1|1903.8|1904.6|1904.3|1903.8|1903.5|236
1686740700000|2023-06-14 11:05:00|1904|1903.7|1903.6|1903.3|1904.2|1903.9|1903.5|1903.2|154
1686741000000|2023-06-14 11:10:00|1903.5|1903.2|1903.4|1903.1|1904.2|1903.9|1903.4|1903.1|71
1686741300000|2023-06-14 11:15:00|1903.3|1903|1903.6|1903.3|1904.2|1903.9|1903.1|1902.8|184
1686741600000|2023-06-14 11:20:00|1903.5|1903.2|1905.4|1905.1|1905.4|1905.1|1903.5|1903.2|199
1686741900000|2023-06-14 11:25:00|1905.3|1905|1907|1906.7|1907.1|1906.8|1904.9|1904.6|251
1686742200000|2023-06-14 11:30:00|1907.1|1906.8|1906.5|1906.2|1907.6|1907.3|1906.1|1905.8|1090
1686742500000|2023-06-14 11:35:00|1906.4|1906.1|1904|1903.7|1906.4|1906.1|1903.9|1903.6|486
1686742800000|2023-06-14 11:40:00|1903.9|1903.6|1904.3|1904|1904.7|1904.4|1903.9|1903.6|202
1686743100000|2023-06-14 11:45:00|1904.2|1903.9|1903.8|1903.5|1904.5|1904.2|1903|1902.7|466
1686743400000|2023-06-14 11:50:00|1903.7|1903.4|1904.2|1903.9|1904.4|1904.1|1903.3|1903|789
1686743700000|2023-06-14 11:55:00|1904.1|1903.8|1904.1|1903.8|1904.3|1904|1903.2|1902.9|637
1686744000000|2023-06-14 12:00:00|1904|1903.7|1904.2|1903.9|1904.9|1904.6|1903.4|1903.1|368
1686744300000|2023-06-14 12:05:00|1904.3|1904|1904.4|1904.1|1905.4|1905.1|1904.2|1903.9|225
1686744600000|2023-06-14 12:10:00|1904.1|1903.8|1905.6|1905.3|1905.6|1905.3|1904.1|1903.8|281
1686744900000|2023-06-14 12:15:00|1905.7|1905.4|1906.7|1906.4|1906.8|1906.5|1905.5|1905.2|550
1686745200000|2023-06-14 12:20:00|1906.8|1906.5|1905.5|1905.2|1907.1|1906.8|1905|1904.7|502
1686745500000|2023-06-14 12:25:00|1905.6|1905.3|1906|1905.7|1906.3|1906|1905.5|1905.2|722
1686745800000|2023-06-14 12:30:00|1905.6|1905.3|1906.4|1906.1|1907.2|1906.9|1904.1|1903.8|1200
1686746100000|2023-06-14 12:35:00|1906.3|1906|1904.2|1903.9|1906.6|1906.3|1903.2|1902.9|714
1686746400000|2023-06-14 12:40:00|1904.1|1903.8|1902|1901.7|1904.1|1903.8|1900.4|1900.1|1573
1686746700000|2023-06-14 12:45:00|1902.1|1901.8|1902.1|1901.8|1902.6|1902.3|1901.6|1901.3|515
1686747000000|2023-06-14 12:50:00|1902.2|1901.9|1901.3|1901|1902.6|1902.3|1900.8|1900.5|386
1686747300000|2023-06-14 12:55:00|1901.2|1900.9|1900.7|1900.4|1902.1|1901.8|1900.3|1900|983
1686747600000|2023-06-14 13:00:00|1900.8|1900.5|1900.7|1900.4|1901|1900.7|1899.4|1899.1|1355
1686747900000|2023-06-14 13:05:00|1900.6|1900.3|1900.3|1900|1901.6|1901.3|1899.9|1899.6|1030
1686748200000|2023-06-14 13:10:00|1900.4|1900.1|1901.2|1900.9|1901.9|1901.6|1900.3|1900|658
1686748500000|2023-06-14 13:15:00|1901.1|1900.8|1900.9|1900.6|1901.4|1901.1|1900.2|1899.9|717
1686748800000|2023-06-14 13:20:00|1901.1|1900.8|1899.4|1899.1|1901.1|1900.8|1899|1898.7|1156
1686749100000|2023-06-14 13:25:00|1899.3|1899|1899.6|1899.3|1901.1|1900.8|1898.7|1898.4|1195
1686749400000|2023-06-14 13:30:00|1899.5|1899.2|1906.6|1906.3|1907.8|1907.5|1896.3|1896|9383
1686749700000|2023-06-14 13:35:00|1906.3|1906|1905.7|1905.4|1908.8|1908.5|1902.9|1902.6|6644
1686750000000|2023-06-14 13:40:00|1906.1|1905.8|1904.2|1903.9|1907|1906.7|1900.6|1900.3|5791
1686750300000|2023-06-14 13:45:00|1904.6|1904.3|1901.8|1901.5|1907.7|1907.4|1901|1900.7|4560
1686750600000|2023-06-14 13:50:00|1901.6|1901.3|1899.6|1899.3|1904.6|1904.3|1898.9|1898.6|3680
1686750900000|2023-06-14 13:55:00|1899.3|1899|1897.6|1897.3|1899.3|1899|1894.5|1894.2|3888
1686751200000|2023-06-14 14:00:00|1897.9|1897.6|1896.9|1896.6|1898.3|1898|1895.5|1895.2|3970
1686751500000|2023-06-14 14:05:00|1897|1896.7|1898.7|1898.4|1899.1|1898.8|1896.4|1896.1|3969
1686751800000|2023-06-14 14:10:00|1898.9|1898.6|1895.3|1895|1899.2|1898.9|1894.9|1894.6|3977
1686752100000|2023-06-14 14:15:00|1895.2|1894.9|1896|1895.7|1898|1897.7|1894.9|1894.6|3199
1686752400000|2023-06-14 14:20:00|1896.1|1895.8|1895.4|1895.1|1896.1|1895.8|1891.8|1891.5|4563
1686752700000|2023-06-14 14:25:00|1895.3|1895|1892.6|1892.3|1895.5|1895.2|1892|1891.7|2232
1686753000000|2023-06-14 14:30:00|1893.1|1892.8|1896.9|1896.6|1897.4|1897.1|1892|1891.7|1929
1686753300000|2023-06-14 14:35:00|1896.8|1896.5|1896|1895.7|1897|1896.7|1894|1893.7|1102
1686753600000|2023-06-14 14:40:00|1896.1|1895.8|1892.9|1892.6|1898.1|1897.8|1892.9|1892.6|1605
1686753900000|2023-06-14 14:45:00|1892.8|1892.5|1894|1893.7|1895.6|1895.3|1892.7|1892.4|1574
1686754200000|2023-06-14 14:50:00|1893.9|1893.6|1893.1|1892.8|1894.6|1894.3|1892.7|1892.4|1717
1686754500000|2023-06-14 14:55:00|1893|1892.7|1893.4|1893.1|1894.1|1893.8|1891.9|1891.6|1380
1686754800000|2023-06-14 15:00:00|1893.3|1893|1895.7|1895.4|1896.6|1896.3|1892.4|1892.1|1572
1686755100000|2023-06-14 15:05:00|1895.6|1895.3|1893.1|1892.8|1895.7|1895.4|1892.7|1892.4|1029
1686755400000|2023-06-14 15:10:00|1893.3|1893|1894.4|1894.1|1894.8|1894.5|1892.6|1892.3|904
1686755700000|2023-06-14 15:15:00|1894.5|1894.2|1896|1895.7|1896.1|1895.8|1894.1|1893.8|1053
1686756000000|2023-06-14 15:20:00|1895.9|1895.6|1898.1|1897.8|1898.3|1898|1895.7|1895.4|2092
1686756300000|2023-06-14 15:25:00|1898.2|1897.9|1896.6|1896.3|1899.4|1899.1|1896.1|1895.8|2840
1686756600000|2023-06-14 15:30:00|1896.7|1896.4|1895.9|1895.6|1897.4|1897.1|1894.7|1894.4|1244
1686756900000|2023-06-14 15:35:00|1895.8|1895.5|1895.9|1895.6|1898|1897.7|1895.5|1895.2|1698
1686757200000|2023-06-14 15:40:00|1896|1895.7|1895.7|1895.4|1897.2|1896.9|1894.5|1894.2|1077
1686757500000|2023-06-14 15:45:00|1895.6|1895.3|1896.6|1896.3|1897.3|1897|1895.5|1895.2|2270
1686757800000|2023-06-14 15:50:00|1896.7|1896.4|1894.8|1894.5|1896.8|1896.5|1894.3|1894|1140
1686758100000|2023-06-14 15:55:00|1894.7|1894.4|1893.5|1893.2|1894.7|1894.4|1892.2|1891.9|2065
1686758400000|2023-06-14 16:00:00|1893.4|1893.1|1888.6|1888.3|1893.6|1893.3|1888.6|1888.3|1865
1686758700000|2023-06-14 16:05:00|1888.7|1888.4|1888.7|1888.4|1890.7|1890.4|1888.4|1888.1|2155
1686759000000|2023-06-14 16:10:00|1888.8|1888.5|1890.1|1889.8|1890.8|1890.5|1887.5|1887.2|1484
1686759300000|2023-06-14 16:15:00|1890.2|1889.9|1893.1|1892.8|1893.2|1892.9|1889.8|1889.5|634
1686759600000|2023-06-14 16:20:00|1893|1892.7|1891.4|1891.1|1893.6|1893.3|1891.3|1891|854
1686759900000|2023-06-14 16:25:00|1891.3|1891|1890.8|1890.5|1891.6|1891.3|1889.4|1889.1|1195
1686760200000|2023-06-14 16:30:00|1890.7|1890.4|1890.1|1889.8|1891|1890.7|1889.6|1889.3|707
1686760500000|2023-06-14 16:35:00|1890.2|1889.9|1888.7|1888.4|1890.6|1890.3|1887.4|1887.1|1362
1686760800000|2023-06-14 16:40:00|1888.9|1888.6|1887.8|1887.5|1889.2|1888.9|1887.7|1887.4|656
1686761100000|2023-06-14 16:45:00|1888|1887.7|1888.7|1888.4|1889.9|1889.6|1888|1887.7|770
1686761400000|2023-06-14 16:50:00|1889|1888.7|1889.1|1888.8|1889.5|1889.2|1887.9|1887.6|902
1686761700000|2023-06-14 16:55:00|1889|1888.7|1888.9|1888.6|1889.6|1889.3|1888.1|1887.8|1937
1686762000000|2023-06-14 17:00:00|1888.8|1888.5|1887.1|1886.8|1888.8|1888.5|1887.1|1886.8|2075
1686762300000|2023-06-14 17:05:00|1886.9|1886.6|1886.5|1886.2|1887.7|1887.4|1886.2|1885.9|1634
1686762600000|2023-06-14 17:10:00|1886.4|1886.1|1884.3|1884|1886.7|1886.4|1883.9|1883.6|1872
1686762900000|2023-06-14 17:15:00|1884.2|1883.9|1882.3|1882|1884.7|1884.4|1882.1|1881.8|2524
1686763200000|2023-06-14 17:20:00|1882.1|1881.8|1882.4|1882.1|1882.7|1882.4|1880.5|1880.2|2203
1686763500000|2023-06-14 17:25:00|1882.3|1882|1882.4|1882.1|1882.7|1882.4|1881|1880.7|2373
1686763800000|2023-06-14 17:30:00|1882.3|1882|1881.9|1881.6|1882.9|1882.6|1880.7|1880.4|1585
1686764100000|2023-06-14 17:35:00|1881.8|1881.5|1881.6|1881.3|1881.9|1881.6|1879.8|1879.5|2495
1686764400000|2023-06-14 17:40:00|1881.5|1881.2|1882.3|1882|1883|1882.7|1880.9|1880.6|1365
1686764700000|2023-06-14 17:45:00|1882.2|1881.9|1883.4|1883.1|1884.1|1883.8|1882|1881.7|1801
1686765000000|2023-06-14 17:50:00|1883.3|1883|1882.2|1881.9|1883.7|1883.4|1881.9|1881.6|1832
1686765300000|2023-06-14 17:55:00|1882.1|1881.8|1882.6|1882.3|1883.8|1883.5|1881.8|1881.5|1845
1686765600000|2023-06-14 18:00:00|1879.4|1879.1|1872.6|1872.3|1879.9|1879.6|1870.4|1870.1|8886
1686765900000|2023-06-14 18:05:00|1872.8|1872.5|1869.7|1869.4|1873.8|1873.5|1863.8|1863.5|7173
1686766200000|2023-06-14 18:10:00|1869.3|1869|1870.4|1870.1|1874.6|1874.3|1866.2|1865.9|5204
1686766500000|2023-06-14 18:15:00|1870|1869.7|1865.5|1865.2|1870.7|1870.4|1863.8|1863.5|3693
1686766800000|2023-06-14 18:20:00|1865.1|1864.8|1863.7|1863.4|1867.9|1867.6|1863|1862.7|3765
1686767100000|2023-06-14 18:25:00|1863.6|1863.3|1863.5|1863.2|1864.7|1864.4|1860.3|1860|5251
1686767400000|2023-06-14 18:30:00|1863.4|1863.1|1864.7|1864.4|1867.8|1867.5|1861.1|1860.8|4148
1686767700000|2023-06-14 18:35:00|1864.6|1864.3|1866.9|1866.6|1870.4|1870.1|1863.6|1863.3|4290
1686768000000|2023-06-14 18:40:00|1867|1866.7|1873.2|1872.9|1873.9|1873.6|1866.1|1865.8|4984
1686768300000|2023-06-14 18:45:00|1873.6|1873.3|1876|1875.7|1876.1|1875.8|1870.2|1869.9|4373
1686768600000|2023-06-14 18:50:00|1876.1|1875.8|1874.8|1874.5|1877.1|1876.8|1871.3|1871|3528
1686768900000|2023-06-14 18:55:00|1874.6|1874.3|1875.6|1875.3|1879.1|1878.8|1873.3|1873|4807
1686769200000|2023-06-14 19:00:00|1875.7|1875.4|1878.5|1878.2|1879.4|1879.1|1874.4|1874.1|2766
1686769500000|2023-06-14 19:05:00|1878.7|1878.4|1882.8|1882.5|1884.1|1883.8|1878.1|1877.8|4795
1686769800000|2023-06-14 19:10:00|1883.3|1883|1875.8|1875.5|1883.3|1883|1875.5|1875.2|4413
1686770100000|2023-06-14 19:15:00|1876|1875.7|1872.6|1872.3|1876.2|1875.9|1868.8|1868.5|6188
1686770400000|2023-06-14 19:20:00|1872.2|1871.9|1877.9|1877.6|1879.6|1879.3|1871.2|1870.9|4182
1686770700000|2023-06-14 19:25:00|1878|1877.7|1876.8|1876.5|1881.2|1880.9|1876.3|1876|2689
1686771000000|2023-06-14 19:30:00|1877.1|1876.8|1876.9|1876.6|1878.5|1878.2|1873.8|1873.5|3383
1686771300000|2023-06-14 19:35:00|1876.7|1876.4|1877.2|1876.9|1878.2|1877.9|1875.5|1875.2|1872
1686771600000|2023-06-14 19:40:00|1877.1|1876.8|1873.8|1873.5|1877.5|1877.2|1873.8|1873.5|3263
1686771900000|2023-06-14 19:45:00|1873.9|1873.6|1869.8|1869.5|1874.3|1874|1869.3|1869|4347
1686772200000|2023-06-14 19:50:00|1869.7|1869.4|1868.9|1868.6|1870.5|1870.2|1864.8|1864.5|6808
1686772500000|2023-06-14 19:55:00|1869|1868.7|1875.1|1874.8|1875.5|1875.2|1868.8|1868.5|16897
1686772800000|2023-06-14 20:00:00|1874.6|1874.3|1875.3|1875|1876.4|1876.1|1874.3|1874|5692
1686773100000|2023-06-14 20:05:00|1875.2|1874.9|1876.2|1875.9|1876.4|1876.1|1874.4|1874.1|1598
1686773400000|2023-06-14 20:10:00|1876.1|1875.8|1875.9|1875.6|1876.5|1876.2|1875.4|1875.1|2196
1686773700000|2023-06-14 20:15:00|1876|1875.7|1874.8|1874.5|1876.5|1876.2|1874.6|1874.3|560
1686774000000|2023-06-14 20:20:00|1874.7|1874.4|1873.8|1873.5|1874.9|1874.6|1873.7|1873.4|912
1686774300000|2023-06-14 20:25:00|1874|1873.7|1875|1874.7|1875.2|1874.9|1873.6|1873.3|479
1686774600000|2023-06-14 20:30:00|1875.1|1874.8|1875.6|1875.3|1876.1|1875.8|1875.1|1874.8|209
1686774900000|2023-06-14 20:35:00|1875.7|1875.4|1876.1|1875.8|1876.1|1875.8|1875.5|1875.2|170
1686775200000|2023-06-14 20:40:00|1876.2|1875.9|1878.1|1877.8|1878.1|1877.8|1876.2|1875.9|465
1686775500000|2023-06-14 20:45:00|1878.2|1877.9|1877.3|1877|1878.3|1878|1877.2|1876.9|642
1686775800000|2023-06-14 20:50:00|1877.2|1876.9|1876|1875.7|1877.4|1877.1|1876|1875.7|435
1686776100000|2023-06-14 20:55:00|1875.9|1875.6|1876.4|1875.6|1876.5|1876.1|1874.9|1874.6|488
1686776400000|2023-06-14 21:00:00|1876.5|1875.7|1876.3|1875.5|1876.5|1875.7|1876.1|1875.3|5
1686776700000|2023-06-14 21:05:00|1876.2|1875.4|1876.2|1875.4|1876.3|1875.5|1876.1|1875.3|0
1686777000000|2023-06-14 21:10:00|1876.1|1875.3|1876.1|1875.3|1876.1|1875.3|1876.1|1875.3|0
1686777300000|2023-06-14 21:15:00|1876.4|1875.6|1876.5|1875.7|1876.6|1875.8|1876.3|1875.5|0
1686777900000|2023-06-14 21:25:00|1876.3|1875.5|1876.3|1875.5|1876.4|1875.6|1876.2|1875.4|0
1686778200000|2023-06-14 21:30:00|1876.2|1875.4|1876.2|1875.4|1876.3|1875.5|1875.9|1875.1|0
1686778500000|2023-06-14 21:35:00|1876.4|1875.6|1876.2|1875.4|1876.4|1875.6|1876.2|1875.4|0
1686778800000|2023-06-14 21:40:00|1876.1|1875.3|1876.2|1875.4|1876.2|1875.4|1876.1|1875.3|0
1686779100000|2023-06-14 21:45:00|1876.3|1875.5|1876.2|1875.4|1876.4|1875.6|1876.2|1875.4|0
1686779400000|2023-06-14 21:50:00|1876.1|1875.3|1876.1|1875.3|1876.3|1875.5|1876|1875.2|0
1686779700000|2023-06-14 21:55:00|1876.3|1875.5|1876.2|1875.4|1876.3|1875.5|1876.1|1875.3|0
1686780000000|2023-06-14 22:00:00|1875.6|1874.8|1876|1875.7|1876.6|1876.3|1874.6|1874.3|155
1686780300000|2023-06-14 22:05:00|1875.9|1875.6|1875.9|1875.6|1876.2|1875.9|1875.6|1875.3|60
1686780600000|2023-06-14 22:10:00|1876|1875.7|1876.2|1875.9|1876.4|1876.1|1875.7|1875.4|109
1686780900000|2023-06-14 22:15:00|1876.1|1875.8|1875.6|1875.3|1876.2|1875.9|1875.2|1874.9|36
1686781200000|2023-06-14 22:20:00|1875.5|1875.2|1875.5|1875.2|1876|1875.7|1875.4|1875.1|15
1686781500000|2023-06-14 22:25:00|1875.7|1875.4|1876.1|1875.8|1876.2|1875.9|1875.7|1875.4|65
1686781800000|2023-06-14 22:30:00|1876.2|1875.9|1876.1|1875.8|1876.3|1876|1875.9|1875.6|19
1686782100000|2023-06-14 22:35:00|1876.2|1875.9|1876.4|1876.1|1876.6|1876.3|1876.2|1875.9|13
1686782400000|2023-06-14 22:40:00|1876.5|1876.2|1876.3|1876|1876.6|1876.3|1875.8|1875.5|99
1686782700000|2023-06-14 22:45:00|1876.2|1875.9|1875.7|1875.4|1876.3|1876|1875.4|1875.1|24
1686783000000|2023-06-14 22:50:00|1875.8|1875.5|1876|1875.7|1876|1875.7|1875.8|1875.5|22
1686783300000|2023-06-14 22:55:00|1875.9|1875.6|1875.1|1874.8|1876|1875.7|1875.1|1874.8|30
1686783600000|2023-06-14 23:00:00|1875|1874.7|1874.6|1874.3|1875.3|1875|1874.6|1874.3|71
1686783900000|2023-06-14 23:05:00|1874.7|1874.4|1874.5|1874.2|1874.7|1874.4|1874.3|1874|29
1686784200000|2023-06-14 23:10:00|1874.6|1874.3|1874.4|1874.1|1874.6|1874.3|1874.1|1873.8|48
1686784500000|2023-06-14 23:15:00|1874.3|1874|1874.8|1874.5|1874.8|1874.5|1874.1|1873.8|28
1686784800000|2023-06-14 23:20:00|1874.7|1874.4|1874.3|1874|1874.9|1874.6|1874.3|1874|42
1686785100000|2023-06-14 23:25:00|1874.2|1873.9|1874.5|1874.2|1875.1|1874.8|1874.1|1873.8|54
1686785400000|2023-06-14 23:30:00|1874.4|1874.1|1874.1|1873.8|1874.5|1874.2|1874|1873.7|28
1686785700000|2023-06-14 23:35:00|1874.2|1873.9|1874.3|1874|1874.5|1874.2|1874.1|1873.8|15
1686786000000|2023-06-14 23:40:00|1874.2|1873.9|1873.9|1873.6|1874.4|1874.1|1873.6|1873.3|61
1686786300000|2023-06-14 23:45:00|1873.8|1873.5|1874|1873.7|1874.3|1874|1873.8|1873.5|35
1686786600000|2023-06-14 23:50:00|1873.9|1873.6|1873.7|1873.4|1874.4|1874.1|1873.6|1873.3|44
1686786900000|2023-06-14 23:55:00|1873.6|1873.3|1873.3|1873|1873.9|1873.6|1873.2|1872.9|82
1686787200000|2023-06-15 00:00:00|1873.4|1873.1|1873.6|1873.3|1874.3|1874|1873.2|1872.9|102
1686787500000|2023-06-15 00:05:00|1873.5|1873.2|1873.5|1873.2|1874.1|1873.8|1873.4|1873.1|30
1686787800000|2023-06-15 00:10:00|1873.6|1873.3|1872.2|1871.9|1873.6|1873.3|1872.2|1871.9|149
1686788100000|2023-06-15 00:15:00|1872.1|1871.8|1873.2|1872.9|1873.7|1873.4|1872|1871.7|85
1686788400000|2023-06-15 00:20:00|1873.1|1872.8|1873|1872.7|1873.3|1873|1872.9|1872.6|26
1686788700000|2023-06-15 00:25:00|1872.9|1872.6|1873.4|1873.1|1873.6|1873.3|1872.9|1872.6|13
1686789000000|2023-06-15 00:30:00|1873.3|1873|1873.4|1873.1|1873.6|1873.3|1873|1872.7|18
1686789300000|2023-06-15 00:35:00|1873.3|1873|1873.8|1873.5|1873.9|1873.6|1873.3|1873|18
1686789600000|2023-06-15 00:40:00|1873.9|1873.6|1873.3|1873|1873.9|1873.6|1873.2|1872.9|23
1686789900000|2023-06-15 00:45:00|1873.4|1873.1|1873.3|1873|1873.5|1873.2|1873.1|1872.8|13
1686790200000|2023-06-15 00:50:00|1873.4|1873.1|1873.1|1872.8|1873.4|1873.1|1873|1872.7|20
1686790500000|2023-06-15 00:55:00|1873.2|1872.9|1873.3|1873|1873.4|1873.1|1872.9|1872.6|30
1686790800000|2023-06-15 01:00:00|1873.2|1872.9|1873.2|1872.9|1873.8|1873.5|1873.1|1872.8|40
1686791100000|2023-06-15 01:05:00|1873.1|1872.8|1872.2|1871.9|1873.1|1872.8|1872|1871.7|115
1686791400000|2023-06-15 01:10:00|1872.1|1871.8|1871.8|1871.5|1872.1|1871.8|1871.5|1871.2|80
1686791700000|2023-06-15 01:15:00|1871.7|1871.4|1870.2|1869.9|1871.8|1871.5|1869.6|1869.3|193
1686792000000|2023-06-15 01:20:00|1870.3|1870|1869.6|1869.3|1870.6|1870.3|1869.3|1869|90
1686792300000|2023-06-15 01:25:00|1869.5|1869.2|1869.4|1869.1|1869.9|1869.6|1869|1868.7|68
1686792600000|2023-06-15 01:30:00|1869.3|1869|1869.5|1869.2|1870.3|1870|1869.1|1868.8|225
1686792900000|2023-06-15 01:35:00|1869.4|1869.1|1869.8|1869.5|1870.1|1869.8|1868.9|1868.6|116
1686793200000|2023-06-15 01:40:00|1869.7|1869.4|1869|1868.7|1869.8|1869.5|1868.9|1868.6|39
1686793500000|2023-06-15 01:45:00|1868.9|1868.6|1868.3|1868|1869|1868.7|1868.2|1867.9|130
1686793800000|2023-06-15 01:50:00|1868.2|1867.9|1868.9|1868.6|1869.4|1869.1|1868.1|1867.8|93
1686794100000|2023-06-15 01:55:00|1868.8|1868.5|1869.1|1868.8|1869.1|1868.8|1868.6|1868.3|53
1686794400000|2023-06-15 02:00:00|1869|1868.7|1868.9|1868.6|1869.2|1868.9|1868.2|1867.9|153
1686794700000|2023-06-15 02:05:00|1868.8|1868.5|1868.8|1868.5|1869.2|1868.9|1868.7|1868.4|34
1686795000000|2023-06-15 02:10:00|1868.7|1868.4|1868.7|1868.4|1868.9|1868.6|1867.8|1867.5|131
1686795300000|2023-06-15 02:15:00|1868.6|1868.3|1868.9|1868.6|1869.2|1868.9|1868.6|1868.3|45
1686795600000|2023-06-15 02:20:00|1869|1868.7|1868.6|1868.3|1869.1|1868.8|1868.5|1868.2|44
1686795900000|2023-06-15 02:25:00|1868.5|1868.2|1868.8|1868.5|1869.1|1868.8|1868.3|1868|74
1686796200000|2023-06-15 02:30:00|1868.9|1868.6|1868.4|1868.1|1869.2|1868.9|1868.3|1868|17
1686796500000|2023-06-15 02:35:00|1868.5|1868.2|1869.4|1869.1|1869.5|1869.2|1868.5|1868.2|23
1686796800000|2023-06-15 02:40:00|1869.3|1869|1868.9|1868.6|1869.3|1869|1868.6|1868.3|21
1686797100000|2023-06-15 02:45:00|1868.8|1868.5|1869.3|1869|1869.5|1869.2|1868.8|1868.5|27
1686797400000|2023-06-15 02:50:00|1869.2|1868.9|1869.7|1869.4|1869.8|1869.5|1869.2|1868.9|69
1686797700000|2023-06-15 02:55:00|1869.6|1869.3|1869.4|1869.1|1869.8|1869.5|1869.3|1869|45
1686798000000|2023-06-15 03:00:00|1869.5|1869.2|1869.8|1869.5|1870|1869.7|1869.4|1869.1|30
1686798300000|2023-06-15 03:05:00|1869.7|1869.4|1870.2|1869.9|1870.4|1870.1|1869.7|1869.4|38
1686798600000|2023-06-15 03:10:00|1870.1|1869.8|1870.1|1869.8|1870.2|1869.9|1869.7|1869.4|29
1686798900000|2023-06-15 03:15:00|1870|1869.7|1870.1|1869.8|1870.4|1870.1|1869.9|1869.6|35
1686799200000|2023-06-15 03:20:00|1870.2|1869.9|1870.4|1870.1|1870.4|1870.1|1869.9|1869.6|18
1686799500000|2023-06-15 03:25:00|1870.3|1870|1870.3|1870|1870.4|1870.1|1870|1869.7|12
1686799800000|2023-06-15 03:30:00|1870.2|1869.9|1870.7|1870.4|1870.7|1870.4|1870.1|1869.8|34
1686800100000|2023-06-15 03:35:00|1870.8|1870.5|1871.1|1870.8|1871.4|1871.1|1870.8|1870.5|40
1686800400000|2023-06-15 03:40:00|1871|1870.7|1871.3|1871|1871.5|1871.2|1871|1870.7|38
1686800700000|2023-06-15 03:45:00|1871.4|1871.1|1871.2|1870.9|1871.4|1871.1|1871.1|1870.8|10
1686801000000|2023-06-15 03:50:00|1871.3|1871|1871.4|1871.1|1871.5|1871.2|1871.2|1870.9|18
1686801300000|2023-06-15 03:55:00|1871.3|1871|1871.6|1871.3|1871.6|1871.3|1871.2|1870.9|15
1686801600000|2023-06-15 04:00:00|1871.5|1871.2|1871.7|1871.4|1871.7|1871.4|1871.4|1871.1|42
1686801900000|2023-06-15 04:05:00|1871.6|1871.3|1871.9|1871.6|1871.9|1871.6|1871.5|1871.2|43
1686802200000|2023-06-15 04:10:00|1871.8|1871.5|1871.6|1871.3|1871.9|1871.6|1871.4|1871.1|18
1686802500000|2023-06-15 04:15:00|1871.7|1871.4|1872.1|1871.8|1872.2|1871.9|1871.6|1871.3|60
1686802800000|2023-06-15 04:20:00|1872|1871.7|1872.1|1871.8|1872.4|1872.1|1871.9|1871.6|26
1686803100000|2023-06-15 04:25:00|1872|1871.7|1871.9|1871.6|1872.1|1871.8|1871.7|1871.4|13
1686803400000|2023-06-15 04:30:00|1871.8|1871.5|1872.3|1872|1872.3|1872|1871.5|1871.2|48
1686803700000|2023-06-15 04:35:00|1872.4|1872.1|1872.7|1872.4|1872.9|1872.6|1872.4|1872.1|62
1686804000000|2023-06-15 04:40:00|1872.6|1872.3|1872.4|1872.1|1872.7|1872.4|1872.2|1871.9|33
1686804300000|2023-06-15 04:45:00|1872.5|1872.2|1873.1|1872.8|1873.1|1872.8|1872.4|1872.1|51
1686804600000|2023-06-15 04:50:00|1873|1872.7|1873.2|1872.9|1873.2|1872.9|1872.9|1872.6|29
1686804900000|2023-06-15 04:55:00|1873.1|1872.8|1872.9|1872.6|1873.2|1872.9|1872.7|1872.4|23
1686805200000|2023-06-15 05:00:00|1872.8|1872.5|1872.2|1871.9|1873|1872.7|1871.8|1871.5|81
1686805500000|2023-06-15 05:05:00|1872.1|1871.8|1872|1871.7|1872.3|1872|1871.8|1871.5|29
1686805800000|2023-06-15 05:10:00|1872.1|1871.8|1871.7|1871.4|1872.2|1871.9|1871.2|1870.9|90
1686806100000|2023-06-15 05:15:00|1871.8|1871.5|1872.5|1872.2|1872.6|1872.3|1871.8|1871.5|54
1686806400000|2023-06-15 05:20:00|1872.6|1872.3|1872.3|1872|1872.8|1872.5|1872.1|1871.8|52
1686806700000|2023-06-15 05:25:00|1872.2|1871.9|1873.3|1873|1873.6|1873.3|1872.1|1871.8|104
1686807000000|2023-06-15 05:30:00|1873.5|1873.2|1873.7|1873.4|1874.1|1873.8|1873.4|1873.1|115
1686807300000|2023-06-15 05:35:00|1873.8|1873.5|1873.3|1873|1874|1873.7|1873.2|1872.9|26
1686807600000|2023-06-15 05:40:00|1873.2|1872.9|1873.4|1873.1|1873.5|1873.2|1873.1|1872.8|111
1686807900000|2023-06-15 05:45:00|1873.3|1873|1873.1|1872.8|1873.7|1873.4|1873|1872.7|27
1686808200000|2023-06-15 05:50:00|1873|1872.7|1873.2|1872.9|1873.3|1873|1872.7|1872.4|123
1686808500000|2023-06-15 05:55:00|1873.1|1872.8|1873.4|1873.1|1873.6|1873.3|1873|1872.7|53
1686808800000|2023-06-15 06:00:00|1873.5|1873.2|1871.5|1871.2|1873.6|1873.3|1871.2|1870.9|165
1686809100000|2023-06-15 06:05:00|1871.4|1871.1|1872.2|1871.9|1872.7|1872.4|1871.4|1871.1|62
1686809400000|2023-06-15 06:10:00|1872.3|1872|1872.5|1872.2|1872.6|1872.3|1872.1|1871.8|36
1686809700000|2023-06-15 06:15:00|1872.4|1872.1|1871.2|1870.9|1872.4|1872.1|1871|1870.7|68
1686810000000|2023-06-15 06:20:00|1871.1|1870.8|1871.5|1871.2|1872|1871.7|1871|1870.7|54
1686810300000|2023-06-15 06:25:00|1871.4|1871.1|1870.9|1870.6|1871.7|1871.4|1870.4|1870.1|130
1686810600000|2023-06-15 06:30:00|1870.8|1870.5|1870.4|1870.1|1871.1|1870.8|1870.2|1869.9|53
1686810900000|2023-06-15 06:35:00|1870.3|1870|1870.3|1870|1870.5|1870.2|1869.6|1869.3|135
1686811200000|2023-06-15 06:40:00|1870.2|1869.9|1870.4|1870.1|1870.8|1870.5|1870.2|1869.9|100
1686811500000|2023-06-15 06:45:00|1870.3|1870|1870.5|1870.2|1870.9|1870.6|1870.1|1869.8|56
1686811800000|2023-06-15 06:50:00|1870.4|1870.1|1871.4|1871.1|1871.4|1871.1|1870.4|1870.1|108
1686812100000|2023-06-15 06:55:00|1871.3|1871|1871.3|1871|1871.7|1871.4|1871.2|1870.9|95
1686812400000|2023-06-15 07:00:00|1871.5|1871.2|1867.8|1867.5|1871.5|1871.2|1867.5|1867.2|509
1686812700000|2023-06-15 07:05:00|1867.9|1867.6|1867.9|1867.6|1869.4|1869.1|1866.8|1866.5|913
1686813000000|2023-06-15 07:10:00|1867.7|1867.4|1867.7|1867.4|1867.8|1867.5|1866.3|1866|258
1686813300000|2023-06-15 07:15:00|1867.9|1867.6|1869.4|1869.1|1869.5|1869.2|1867.7|1867.4|115
1686813600000|2023-06-15 07:20:00|1869.3|1869|1869.6|1869.3|1870.3|1870|1869.3|1869|141
1686813900000|2023-06-15 07:25:00|1869.5|1869.2|1869.9|1869.6|1869.9|1869.6|1869.3|1869|88
1686814200000|2023-06-15 07:30:00|1869.7|1869.4|1871.5|1871.2|1871.7|1871.4|1869.7|1869.4|200
1686814500000|2023-06-15 07:35:00|1871.4|1871.1|1869.6|1869.3|1871.4|1871.1|1869.2|1868.9|106
1686814800000|2023-06-15 07:40:00|1869.5|1869.2|1869|1868.7|1869.8|1869.5|1868.2|1867.9|107
1686815100000|2023-06-15 07:45:00|1868.9|1868.6|1870.6|1870.3|1870.6|1870.3|1868.9|1868.6|99
1686815400000|2023-06-15 07:50:00|1870.8|1870.5|1870.8|1870.5|1870.9|1870.6|1870.3|1870|145
1686815700000|2023-06-15 07:55:00|1870.7|1870.4|1871.5|1871.2|1871.7|1871.4|1870.6|1870.3|80
1686816000000|2023-06-15 08:00:00|1871.4|1871.1|1872.9|1872.6|1873.1|1872.8|1871|1870.7|307
1686816300000|2023-06-15 08:05:00|1872.8|1872.5|1871.9|1871.6|1872.8|1872.5|1871|1870.7|81
1686816600000|2023-06-15 08:10:00|1872|1871.7|1872|1871.7|1872.2|1871.9|1871.1|1870.8|108
1686816900000|2023-06-15 08:15:00|1871.9|1871.6|1872.7|1872.4|1873|1872.7|1871.8|1871.5|103
1686817200000|2023-06-15 08:20:00|1872.6|1872.3|1872.6|1872.3|1872.9|1872.6|1871.7|1871.4|163
1686817500000|2023-06-15 08:25:00|1872.5|1872.2|1872.3|1872|1872.6|1872.3|1871.9|1871.6|159
1686817800000|2023-06-15 08:30:00|1872.2|1871.9|1871.8|1871.5|1872.5|1872.2|1871.5|1871.2|168
1686818100000|2023-06-15 08:35:00|1871.9|1871.6|1871.4|1871.1|1872.2|1871.9|1871.4|1871.1|108
1686818400000|2023-06-15 08:40:00|1871.3|1871|1870|1869.7|1871.4|1871.1|1869.6|1869.3|256
1686818700000|2023-06-15 08:45:00|1869.9|1869.6|1869.9|1869.6|1870.5|1870.2|1869.3|1869|171
1686819000000|2023-06-15 08:50:00|1869.8|1869.5|1870.1|1869.8|1870.5|1870.2|1869.6|1869.3|112
1686819300000|2023-06-15 08:55:00|1870|1869.7|1870|1869.7|1870.4|1870.1|1869.4|1869.1|197
1686819600000|2023-06-15 09:00:00|1869.9|1869.6|1870.8|1870.5|1870.8|1870.5|1869.8|1869.5|252
1686819900000|2023-06-15 09:05:00|1871.1|1870.8|1870.3|1870|1871.2|1870.9|1869.7|1869.4|141
1686820200000|2023-06-15 09:10:00|1870.2|1869.9|1870.7|1870.4|1870.9|1870.6|1870.2|1869.9|107
1686820500000|2023-06-15 09:15:00|1870.5|1870.2|1869.1|1868.8|1870.8|1870.5|1869.1|1868.8|118
1686820800000|2023-06-15 09:20:00|1869.2|1868.9|1868.1|1867.8|1869.6|1869.3|1867.7|1867.4|243
1686821100000|2023-06-15 09:25:00|1868.3|1868|1868.4|1868.1|1869.1|1868.8|1868|1867.7|203
1686821400000|2023-06-15 09:30:00|1868.5|1868.2|1869.4|1869.1|1870|1869.7|1868.4|1868.1|306
1686821700000|2023-06-15 09:35:00|1869.5|1869.2|1869.7|1869.4|1870.1|1869.8|1869|1868.7|89
1686822000000|2023-06-15 09:40:00|1869.6|1869.3|1870.2|1869.9|1870.4|1870.1|1869.2|1868.9|170
1686822300000|2023-06-15 09:45:00|1870.1|1869.8|1869.4|1869.1|1870.8|1870.5|1869.3|1869|181
1686822600000|2023-06-15 09:50:00|1869.3|1869|1868.8|1868.5|1869.8|1869.5|1868.6|1868.3|170
1686822900000|2023-06-15 09:55:00|1868.7|1868.4|1869.6|1869.3|1870|1869.7|1868.6|1868.3|99
1686823200000|2023-06-15 10:00:00|1869.5|1869.2|1870|1869.7|1870.1|1869.8|1869.5|1869.2|103
1686823500000|2023-06-15 10:05:00|1869.9|1869.6|1869.3|1869|1870.3|1870|1869.1|1868.8|87
1686823800000|2023-06-15 10:10:00|1869.2|1868.9|1868.5|1868.2|1869.8|1869.5|1868.3|1868|181
1686824100000|2023-06-15 10:15:00|1868.7|1868.4|1866.2|1865.9|1869|1868.7|1866|1865.7|831
1686824400000|2023-06-15 10:20:00|1866.1|1865.8|1866.1|1865.8|1866.9|1866.6|1865.8|1865.5|325
1686824700000|2023-06-15 10:25:00|1866|1865.7|1866.3|1866|1866.6|1866.3|1865|1864.7|268
1686825000000|2023-06-15 10:30:00|1866.4|1866.1|1864.6|1864.3|1866.6|1866.3|1864.3|1864|250
1686825300000|2023-06-15 10:35:00|1864.5|1864.2|1864.6|1864.3|1865.2|1864.9|1864.5|1864.2|176
1686825600000|2023-06-15 10:40:00|1864.7|1864.4|1864.2|1863.9|1864.8|1864.5|1863.7|1863.4|321
1686825900000|2023-06-15 10:45:00|1864.3|1864|1863.4|1863.1|1864.4|1864.1|1863.2|1862.9|193
1686826200000|2023-06-15 10:50:00|1863.5|1863.2|1863|1862.7|1863.6|1863.3|1862.8|1862.5|202
1686826500000|2023-06-15 10:55:00|1862.9|1862.6|1863.7|1863.4|1864|1863.7|1862.9|1862.6|188
1686826800000|2023-06-15 11:00:00|1863.8|1863.5|1864.2|1863.9|1864.6|1864.3|1863.8|1863.5|306
1686827100000|2023-06-15 11:05:00|1864.1|1863.8|1864.6|1864.3|1864.7|1864.4|1863.5|1863.2|323
1686827400000|2023-06-15 11:10:00|1864.5|1864.2|1863.8|1863.5|1864.5|1864.2|1863|1862.7|310
1686827700000|2023-06-15 11:15:00|1863.7|1863.4|1863.8|1863.5|1864.6|1864.3|1863.7|1863.4|143
1686828000000|2023-06-15 11:20:00|1863.7|1863.4|1864.9|1864.6|1865.1|1864.8|1863.6|1863.3|356
1686828300000|2023-06-15 11:25:00|1864.8|1864.5|1866.1|1865.8|1866.3|1866|1864.8|1864.5|977
1686828600000|2023-06-15 11:30:00|1866|1865.7|1868.4|1868.1|1868.5|1868.2|1865.9|1865.6|488
1686828900000|2023-06-15 11:35:00|1868.5|1868.2|1867.5|1867.2|1868.6|1868.3|1867.4|1867.1|1108
1686829200000|2023-06-15 11:40:00|1867.4|1867.1|1868.8|1868.5|1869.2|1868.9|1867.4|1867.1|444
1686829500000|2023-06-15 11:45:00|1868.9|1868.6|1869.1|1868.8|1869.6|1869.3|1868.7|1868.4|463
1686829800000|2023-06-15 11:50:00|1869.5|1869.2|1868.8|1868.5|1870.4|1870.1|1868|1867.7|543
1686830100000|2023-06-15 11:55:00|1868.9|1868.6|1869.1|1868.8|1869.5|1869.2|1868.3|1868|252
1686830400000|2023-06-15 12:00:00|1869|1868.7|1869.5|1869.2|1869.8|1869.5|1868.6|1868.3|569
1686830700000|2023-06-15 12:05:00|1869.6|1869.3|1869.4|1869.1|1869.9|1869.6|1868.2|1867.9|349
1686831000000|2023-06-15 12:10:00|1869.3|1869|1870.2|1869.9|1870.5|1870.2|1868.7|1868.4|277
1686831300000|2023-06-15 12:15:00|1870.1|1869.8|1868.1|1867.8|1870.3|1870|1867.4|1867.1|503
1686831600000|2023-06-15 12:20:00|1868|1867.7|1866.5|1866.2|1868.7|1868.4|1866.3|1866|835
1686831900000|2023-06-15 12:25:00|1866.4|1866.1|1865.3|1865|1866.4|1866.1|1864.1|1863.8|1284
1686832200000|2023-06-15 12:30:00|1864|1863.7|1862.2|1861.9|1867.4|1867.1|1861.2|1860.9|1548
1686832500000|2023-06-15 12:35:00|1862.1|1861.8|1856.4|1856.1|1862.1|1861.8|1856.3|1856|2242
1686832800000|2023-06-15 12:40:00|1856.5|1856.2|1861.4|1861.1|1861.6|1861.3|1855.9|1855.6|982
1686833100000|2023-06-15 12:45:00|1861.3|1861|1864.8|1864.5|1865.8|1865.5|1861.3|1861|1286
1686833400000|2023-06-15 12:50:00|1864.9|1864.6|1863.7|1863.4|1865.5|1865.2|1863.1|1862.8|536
1686833700000|2023-06-15 12:55:00|1863.8|1863.5|1862.3|1862|1864|1863.7|1861.9|1861.6|515
1686834000000|2023-06-15 13:00:00|1862.4|1862.1|1864.5|1864.2|1864.7|1864.4|1860.7|1860.4|1144
1686834300000|2023-06-15 13:05:00|1864.4|1864.1|1863.2|1862.9|1865.2|1864.9|1862.7|1862.4|733
1686834600000|2023-06-15 13:10:00|1863.1|1862.8|1862.9|1862.6|1864.1|1863.8|1861.6|1861.3|557
1686834900000|2023-06-15 13:15:00|1862.8|1862.5|1866|1865.7|1866.2|1865.9|1862.8|1862.5|780
1686835200000|2023-06-15 13:20:00|1866.1|1865.8|1864.6|1864.3|1866.3|1866|1863.3|1863|1641
1686835500000|2023-06-15 13:25:00|1864.5|1864.2|1864.6|1864.3|1865.9|1865.6|1863.9|1863.6|980
1686835800000|2023-06-15 13:30:00|1864.7|1864.4|1865.3|1865|1869.4|1869.1|1862.8|1862.5|8275
1686836100000|2023-06-15 13:35:00|1864.9|1864.6|1872|1871.7|1872.8|1872.5|1864|1863.7|5604
1686836400000|2023-06-15 13:40:00|1871.3|1871|1868|1867.7|1873.5|1873.2|1865.8|1865.5|4955
1686836700000|2023-06-15 13:45:00|1868.3|1868|1872.4|1872.1|1872.4|1872.1|1866|1865.7|4289
1686837000000|2023-06-15 13:50:00|1872.7|1872.4|1872.2|1871.9|1875.2|1874.9|1871.2|1870.9|4469
1686837300000|2023-06-15 13:55:00|1872.4|1872.1|1875.7|1875.4|1875.7|1875.4|1870.9|1870.6|2622
1686837600000|2023-06-15 14:00:00|1876.1|1875.8|1876.9|1876.6|1878.9|1878.6|1875.7|1875.4|3972
1686837900000|2023-06-15 14:05:00|1877.4|1877.1|1875.2|1874.9|1878.1|1877.8|1873.7|1873.4|4828
1686838200000|2023-06-15 14:10:00|1875.4|1875.1|1874.6|1874.3|1877.7|1877.4|1874.1|1873.8|2655
1686838500000|2023-06-15 14:15:00|1874.7|1874.4|1874.5|1874.2|1875|1874.7|1871.7|1871.4|3055
1686838800000|2023-06-15 14:20:00|1874.6|1874.3|1874.2|1873.9|1876.7|1876.4|1873|1872.7|1826
1686839100000|2023-06-15 14:25:00|1874.3|1874|1875.7|1875.4|1877.4|1877.1|1874.1|1873.8|1358
1686839400000|2023-06-15 14:30:00|1875.8|1875.5|1872.4|1872.1|1876.7|1876.4|1871.1|1870.8|2257
1686839700000|2023-06-15 14:35:00|1872.3|1872|1868.3|1868|1872.7|1872.4|1867.4|1867.1|2611
1686840000000|2023-06-15 14:40:00|1868.2|1867.9|1871.2|1870.9|1872.1|1871.8|1867.4|1867.1|1818
1686840300000|2023-06-15 14:45:00|1871.1|1870.8|1871.8|1871.5|1873.8|1873.5|1871|1870.7|2120
1686840600000|2023-06-15 14:50:00|1871.9|1871.6|1867.6|1867.3|1872.3|1872|1866.6|1866.3|2452
1686840900000|2023-06-15 14:55:00|1867.2|1866.9|1868.4|1868.1|1868.9|1868.6|1866.9|1866.6|1491
1686841200000|2023-06-15 15:00:00|1868.5|1868.2|1867.9|1867.6|1869.6|1869.3|1866.1|1865.8|2029
1686841500000|2023-06-15 15:05:00|1867.8|1867.5|1867.9|1867.6|1868.6|1868.3|1866.8|1866.5|2728
1686841800000|2023-06-15 15:10:00|1868.1|1867.8|1868.7|1868.4|1870.4|1870.1|1866.9|1866.6|2540
1686842100000|2023-06-15 15:15:00|1868.8|1868.5|1872|1871.7|1873.4|1873.1|1868.7|1868.4|2020
1686842400000|2023-06-15 15:20:00|1872.1|1871.8|1874.7|1874.4|1876.6|1876.3|1871.9|1871.6|1974
1686842700000|2023-06-15 15:25:00|1874.6|1874.3|1877.7|1877.4|1878|1877.7|1873.9|1873.6|1488
1686843000000|2023-06-15 15:30:00|1877.8|1877.5|1877.2|1876.9|1878.7|1878.4|1875.4|1875.1|2564
1686843300000|2023-06-15 15:35:00|1877.3|1877|1878.8|1878.5|1879.3|1879|1877|1876.7|2073
1686843600000|2023-06-15 15:40:00|1879|1878.7|1876.7|1876.4|1879.9|1879.6|1876.5|1876.2|2305
1686843900000|2023-06-15 15:45:00|1876.8|1876.5|1874.7|1874.4|1878.3|1878|1874.4|1874.1|2741
1686844200000|2023-06-15 15:50:00|1874.6|1874.3|1875|1874.7|1875.8|1875.5|1873.6|1873.3|1158
1686844500000|2023-06-15 15:55:00|1874.9|1874.6|1875.2|1874.9|1875.9|1875.6|1873.8|1873.5|1900
1686844800000|2023-06-15 16:00:00|1875.3|1875|1876.6|1876.3|1876.6|1876.3|1874.9|1874.6|1479
1686845100000|2023-06-15 16:05:00|1876.5|1876.2|1875.5|1875.2|1876.5|1876.2|1874.8|1874.5|1241
1686845400000|2023-06-15 16:10:00|1875.6|1875.3|1872.4|1872.1|1875.9|1875.6|1872.2|1871.9|1082
1686845700000|2023-06-15 16:15:00|1872.5|1872.2|1873.9|1873.6|1874.2|1873.9|1872.2|1871.9|1313
1686846000000|2023-06-15 16:20:00|1873.8|1873.5|1873.9|1873.6|1874.9|1874.6|1873.6|1873.3|1617
1686846300000|2023-06-15 16:25:00|1873.8|1873.5|1873.9|1873.6|1874.3|1874|1872.8|1872.5|777
1686846600000|2023-06-15 16:30:00|1874|1873.7|1872.6|1872.3|1874.8|1874.5|1872.3|1872|1175
1686846900000|2023-06-15 16:35:00|1872.7|1872.4|1873.8|1873.5|1874.7|1874.4|1872.6|1872.3|1117
1686847200000|2023-06-15 16:40:00|1873.7|1873.4|1873.5|1873.2|1874.7|1874.4|1873.4|1873.1|1117
1686847500000|2023-06-15 16:45:00|1873.4|1873.1|1874.2|1873.9|1874.5|1874.2|1872.4|1872.1|1075
1686847800000|2023-06-15 16:50:00|1874.3|1874|1873.2|1872.9|1874.8|1874.5|1873|1872.7|845
1686848100000|2023-06-15 16:55:00|1873.1|1872.8|1874.9|1874.6|1875.2|1874.9|1872.5|1872.2|699
1686848400000|2023-06-15 17:00:00|1875|1874.7|1873.3|1873|1875.3|1875|1873.1|1872.8|1107
1686848700000|2023-06-15 17:05:00|1873.1|1872.8|1872|1871.7|1873.5|1873.2|1870.8|1870.5|1796
1686849000000|2023-06-15 17:10:00|1871.9|1871.6|1872.1|1871.8|1873.6|1873.3|1871.1|1870.8|2743
1686849300000|2023-06-15 17:15:00|1872|1871.7|1871.4|1871.1|1872.5|1872.2|1870.4|1870.1|1586
1686849600000|2023-06-15 17:20:00|1871.5|1871.2|1872.2|1871.9|1872.7|1872.4|1871.4|1871.1|1262
1686849900000|2023-06-15 17:25:00|1872.3|1872|1873.7|1873.4|1873.7|1873.4|1871.6|1871.3|895
1686850200000|2023-06-15 17:30:00|1873.8|1873.5|1874.6|1874.3|1875.1|1874.8|1873.5|1873.2|1008
1686850500000|2023-06-15 17:35:00|1874.5|1874.2|1874.7|1874.4|1875.3|1875|1874|1873.7|1090
1686850800000|2023-06-15 17:40:00|1874.8|1874.5|1878.1|1877.8|1878.1|1877.8|1874.8|1874.5|2163
1686851100000|2023-06-15 17:45:00|1878.3|1878|1879.4|1879.1|1879.4|1879.1|1877.9|1877.6|1832
1686851400000|2023-06-15 17:50:00|1879.3|1879|1879.7|1879.4|1880.3|1880|1878.9|1878.6|1595
1686851700000|2023-06-15 17:55:00|1879.8|1879.5|1881|1880.7|1882|1881.7|1879.7|1879.4|1815
1686852000000|2023-06-15 18:00:00|1881.2|1880.9|1881.7|1881.4|1882.5|1882.2|1880.8|1880.5|2414
1686852300000|2023-06-15 18:05:00|1881.8|1881.5|1880.6|1880.3|1881.9|1881.6|1880.2|1879.9|2410
1686852600000|2023-06-15 18:10:00|1880.5|1880.2|1880.7|1880.4|1881.8|1881.5|1879.8|1879.5|2138
1686852900000|2023-06-15 18:15:00|1880.6|1880.3|1879|1878.7|1880.7|1880.4|1878.3|1878|1974
1686853200000|2023-06-15 18:20:00|1878.9|1878.6|1879.5|1879.2|1879.5|1879.2|1877.1|1876.8|2281
1686853500000|2023-06-15 18:25:00|1879.4|1879.1|1880.5|1880.2|1880.8|1880.5|1879.1|1878.8|1404
1686853800000|2023-06-15 18:30:00|1880.4|1880.1|1882.9|1882.6|1883.1|1882.8|1880.2|1879.9|1786
1686854100000|2023-06-15 18:35:00|1882.8|1882.5|1883.6|1883.3|1884.9|1884.6|1882.5|1882.2|2147
1686854400000|2023-06-15 18:40:00|1883.7|1883.4|1884.3|1884|1884.4|1884.1|1882.9|1882.6|1084
1686854700000|2023-06-15 18:45:00|1884.4|1884.1|1884.1|1883.8|1884.6|1884.3|1882.7|1882.4|1784
1686855000000|2023-06-15 18:50:00|1883.9|1883.6|1887.1|1886.8|1887.1|1886.8|1883.9|1883.6|2177
1686855300000|2023-06-15 18:55:00|1887.2|1886.9|1888|1887.7|1889.3|1889|1886.6|1886.3|1763
1686855600000|2023-06-15 19:00:00|1888.3|1888|1886.5|1886.2|1888.9|1888.6|1885.6|1885.3|2137
1686855900000|2023-06-15 19:05:00|1886.6|1886.3|1885.6|1885.3|1886.8|1886.5|1884.4|1884.1|2612
1686856200000|2023-06-15 19:10:00|1885.5|1885.2|1888.4|1888.1|1888.5|1888.2|1884.6|1884.3|1989
1686856500000|2023-06-15 19:15:00|1888.5|1888.2|1884.9|1884.6|1889.4|1889.1|1884.8|1884.5|1883
1686856800000|2023-06-15 19:20:00|1885.1|1884.8|1884.3|1884|1885.8|1885.5|1883.5|1883.2|2243
1686857100000|2023-06-15 19:25:00|1884.4|1884.1|1885|1884.7|1885|1884.7|1883.2|1882.9|1423
1686857400000|2023-06-15 19:30:00|1885.1|1884.8|1885.4|1885.1|1886.6|1886.3|1884.9|1884.6|1981
1686857700000|2023-06-15 19:35:00|1885.3|1885|1884.7|1884.4|1885.9|1885.6|1883.6|1883.3|1762
1686858000000|2023-06-15 19:40:00|1884.9|1884.6|1886.2|1885.9|1887|1886.7|1884.7|1884.4|2972
1686858300000|2023-06-15 19:45:00|1886.1|1885.8|1888.5|1888.2|1888.9|1888.6|1885.9|1885.6|3575
1686858600000|2023-06-15 19:50:00|1890|1889.7|1887.6|1887.3|1890.4|1890.1|1887.3|1887|8115
1686858900000|2023-06-15 19:55:00|1887.2|1886.9|1889.9|1889.6|1889.9|1889.6|1884.9|1884.6|17037
1686859200000|2023-06-15 20:00:00|1889.8|1889.5|1888|1887.7|1890.3|1890|1887.6|1887.3|8170
1686859500000|2023-06-15 20:05:00|1887.9|1887.6|1886.5|1886.2|1887.9|1887.6|1885.8|1885.5|1731
1686859800000|2023-06-15 20:10:00|1886.6|1886.3|1885.9|1885.6|1886.9|1886.6|1885.4|1885.1|969
1686860100000|2023-06-15 20:15:00|1885.8|1885.5|1886.6|1886.3|1886.8|1886.5|1885.6|1885.3|411
1686860400000|2023-06-15 20:20:00|1886.5|1886.2|1886.5|1886.2|1886.9|1886.6|1886.3|1886|250
1686860700000|2023-06-15 20:25:00|1886.4|1886.1|1886.8|1886.5|1887|1886.7|1886.4|1886.1|261
1686861000000|2023-06-15 20:30:00|1886.9|1886.6|1886.2|1885.9|1886.9|1886.6|1886.1|1885.8|113
1686861300000|2023-06-15 20:35:00|1886.1|1885.8|1885.8|1885.5|1886.3|1886|1885.5|1885.2|132
1686861600000|2023-06-15 20:40:00|1885.7|1885.4|1886.1|1885.8|1886.2|1885.9|1885.6|1885.3|60
1686861900000|2023-06-15 20:45:00|1886|1885.7|1886.9|1886.6|1887|1886.7|1885.7|1885.4|188
1686862200000|2023-06-15 20:50:00|1887|1886.7|1887|1886.7|1887.4|1887.1|1886.8|1886.5|154
1686862500000|2023-06-15 20:55:00|1887.1|1886.8|1885.9|1885.1|1887.1|1886.8|1885.4|1885.1|436
1686862800000|2023-06-15 21:00:00|1886|1885.2|1886.1|1885.3|1886.4|1885.6|1885.9|1885.1|0
1686863100000|2023-06-15 21:05:00|1886|1885.2|1886|1885.2|1886.1|1885.3|1885.9|1885.1|0
1686863400000|2023-06-15 21:10:00|1885.9|1885.1|1886|1885.2|1886|1885.2|1885.9|1885.1|0
1686863700000|2023-06-15 21:15:00|1886.1|1885.3|1885.3|1884.5|1886.1|1885.3|1885.3|1884.5|0
1686864000000|2023-06-15 21:20:00|1885.2|1884.4|1885.2|1884.4|1885.2|1884.4|1885.2|1884.4|0
1686864300000|2023-06-15 21:25:00|1885.3|1884.5|1885.6|1884.8|1885.6|1884.8|1885.2|1884.4|0
1686864600000|2023-06-15 21:30:00|1885.4|1884.6|1885.6|1884.8|1885.7|1884.9|1885.4|1884.6|0
1686864900000|2023-06-15 21:35:00|1885.8|1885|1885.8|1885|1886.2|1885.4|1885.8|1885|0
1686865200000|2023-06-15 21:40:00|1885.9|1885.1|1885.8|1885|1885.9|1885.1|1885.8|1885|0
1686865500000|2023-06-15 21:45:00|1885.7|1884.9|1885.7|1884.9|1885.8|1885|1885.7|1884.9|0
1686865800000|2023-06-15 21:50:00|1885.8|1885|1885.6|1884.8|1885.8|1885|1885.6|1884.8|0
1686866100000|2023-06-15 21:55:00|1885.7|1884.9|1885.7|1884.9|1885.9|1885.1|1885.6|1884.8|0
1686866400000|2023-06-15 22:00:00|1885.2|1884.4|1886.1|1885.8|1886.5|1886.2|1885.2|1884.4|134
1686866700000|2023-06-15 22:05:00|1886.2|1885.9|1886.5|1886.2|1886.8|1886.5|1886.1|1885.8|149
1686867000000|2023-06-15 22:10:00|1886.6|1886.3|1886.2|1885.9|1887.1|1886.8|1886.2|1885.9|60
1686867300000|2023-06-15 22:15:00|1886.1|1885.8|1886.2|1885.9|1887.3|1887|1886.1|1885.8|93
1686867600000|2023-06-15 22:20:00|1885.9|1885.6|1886|1885.7|1886.3|1886|1885.6|1885.3|192
1686867900000|2023-06-15 22:25:00|1886.2|1885.9|1886.3|1886|1886.3|1886|1885.8|1885.5|65
1686868200000|2023-06-15 22:30:00|1886.7|1886.4|1885.8|1885.5|1886.7|1886.4|1885.5|1885.2|193
1686868500000|2023-06-15 22:35:00|1885.9|1885.6|1885.2|1884.9|1885.9|1885.6|1885.2|1884.9|59
1686868800000|2023-06-15 22:40:00|1885.1|1884.8|1884.5|1884.2|1885.1|1884.8|1884.2|1883.9|122
1686869100000|2023-06-15 22:45:00|1884.6|1884.3|1884.9|1884.6|1884.9|1884.6|1884.4|1884.1|105
1686869400000|2023-06-15 22:50:00|1884.8|1884.5|1884.3|1884|1885|1884.7|1884.2|1883.9|23
1686869700000|2023-06-15 22:55:00|1884.2|1883.9|1884.4|1884.1|1884.4|1884.1|1884|1883.7|50
1686870000000|2023-06-15 23:00:00|1884.5|1884.2|1884.8|1884.5|1884.8|1884.5|1884.1|1883.8|62
1686870300000|2023-06-15 23:05:00|1884.7|1884.4|1884.8|1884.5|1885.1|1884.8|1884.7|1884.4|40
1686870600000|2023-06-15 23:10:00|1884.6|1884.3|1884.9|1884.6|1885.1|1884.8|1884.6|1884.3|26
1686870900000|2023-06-15 23:15:00|1884.7|1884.4|1885.1|1884.8|1885.1|1884.8|1884.6|1884.3|50
1686871200000|2023-06-15 23:20:00|1885|1884.7|1885.3|1885|1885.3|1885|1885|1884.7|13
1686871500000|2023-06-15 23:25:00|1885.4|1885.1|1885|1884.7|1885.5|1885.2|1884.9|1884.6|31
1686871800000|2023-06-15 23:30:00|1884.9|1884.6|1884.6|1884.3|1885|1884.7|1884.5|1884.2|54
1686872100000|2023-06-15 23:35:00|1884.5|1884.2|1884|1883.7|1884.5|1884.2|1883.5|1883.2|111
1686872400000|2023-06-15 23:40:00|1884.1|1883.8|1884.7|1884.4|1884.9|1884.6|1884.1|1883.8|51
1686872700000|2023-06-15 23:45:00|1884.6|1884.3|1883.7|1883.4|1884.6|1884.3|1883.6|1883.3|77
1686873000000|2023-06-15 23:50:00|1883.8|1883.5|1883.9|1883.6|1884.2|1883.9|1883.7|1883.4|85
1686873300000|2023-06-15 23:55:00|1883.8|1883.5|1883.9|1883.6|1884.4|1884.1|1883.7|1883.4|150
1686873600000|2023-06-16 00:00:00|1883.8|1883.5|1884.4|1884.1|1884.5|1884.2|1883.7|1883.4|101
1686873900000|2023-06-16 00:05:00|1884.6|1884.3|1883.9|1883.6|1884.8|1884.5|1883.7|1883.4|102
1686874200000|2023-06-16 00:10:00|1884|1883.7|1883.5|1883.2|1884.3|1884|1883.2|1882.9|73
1686874500000|2023-06-16 00:15:00|1883.6|1883.3|1883.7|1883.4|1884|1883.7|1883.5|1883.2|41
1686874800000|2023-06-16 00:20:00|1883.8|1883.5|1883.1|1882.8|1883.8|1883.5|1883.1|1882.8|107
1686875100000|2023-06-16 00:25:00|1883|1882.7|1882.8|1882.5|1883.1|1882.8|1882.6|1882.3|73
1686875400000|2023-06-16 00:30:00|1882.9|1882.6|1882.8|1882.5|1883|1882.7|1882.6|1882.3|148
1686875700000|2023-06-16 00:35:00|1882.7|1882.4|1883.2|1882.9|1883.2|1882.9|1882.7|1882.4|217
1686876000000|2023-06-16 00:40:00|1883.3|1883|1883.3|1883|1883.3|1883|1883|1882.7|63
1686876300000|2023-06-16 00:45:00|1883.4|1883.1|1882.9|1882.6|1883.4|1883.1|1882.6|1882.3|77
1686876600000|2023-06-16 00:50:00|1883|1882.7|1882.4|1882.1|1883|1882.7|1882.1|1881.8|113
1686876900000|2023-06-16 00:55:00|1882.5|1882.2|1882.8|1882.5|1882.8|1882.5|1882.4|1882.1|14
1686877200000|2023-06-16 01:00:00|1882.9|1882.6|1883.7|1883.4|1883.7|1883.4|1882.7|1882.4|71
1686877500000|2023-06-16 01:05:00|1883.8|1883.5|1882.6|1882.3|1883.8|1883.5|1882.6|1882.3|107
1686877800000|2023-06-16 01:10:00|1882.5|1882.2|1882.5|1882.2|1882.7|1882.4|1882.3|1882|97
1686878100000|2023-06-16 01:15:00|1882.7|1882.4|1883|1882.7|1883|1882.7|1882.5|1882.2|66
1686878400000|2023-06-16 01:20:00|1882.9|1882.6|1882.9|1882.6|1883.1|1882.8|1882.6|1882.3|68
1686878700000|2023-06-16 01:25:00|1883|1882.7|1882.6|1882.3|1883|1882.7|1882.5|1882.2|26
1686879000000|2023-06-16 01:30:00|1882.7|1882.4|1882.5|1882.2|1883|1882.7|1882.4|1882.1|59
1686879300000|2023-06-16 01:35:00|1882.4|1882.1|1882.4|1882.1|1882.8|1882.5|1882.4|1882.1|59
1686879600000|2023-06-16 01:40:00|1882.3|1882|1882.6|1882.3|1882.6|1882.3|1881.9|1881.6|34
1686879900000|2023-06-16 01:45:00|1882.7|1882.4|1883|1882.7|1883.1|1882.8|1882.6|1882.3|29
1686880200000|2023-06-16 01:50:00|1882.9|1882.6|1882.9|1882.6|1883|1882.7|1882.7|1882.4|23
1686880500000|2023-06-16 01:55:00|1882.8|1882.5|1882.6|1882.3|1883|1882.7|1882.6|1882.3|27
1686880800000|2023-06-16 02:00:00|1882.7|1882.4|1882.5|1882.2|1883|1882.7|1882.4|1882.1|67
1686881100000|2023-06-16 02:05:00|1882.4|1882.1|1882.2|1881.9|1882.6|1882.3|1882.2|1881.9|25
1686881400000|2023-06-16 02:10:00|1882.1|1881.8|1882.3|1882|1882.5|1882.2|1882.1|1881.8|43
1686881700000|2023-06-16 02:15:00|1882.4|1882.1|1882.6|1882.3|1882.8|1882.5|1882.3|1882|64
1686882000000|2023-06-16 02:20:00|1882.4|1882.1|1882.6|1882.3|1882.7|1882.4|1882.2|1881.9|56
1686882300000|2023-06-16 02:25:00|1882.5|1882.2|1882.3|1882|1882.8|1882.5|1882.3|1882|24
1686882600000|2023-06-16 02:30:00|1882.4|1882.1|1882.4|1882.1|1882.5|1882.2|1882.3|1882|22
1686882900000|2023-06-16 02:35:00|1882.5|1882.2|1882.5|1882.2|1882.6|1882.3|1882.3|1882|41
1686883200000|2023-06-16 02:40:00|1882.4|1882.1|1882.3|1882|1882.5|1882.2|1882.2|1881.9|25
1686883500000|2023-06-16 02:45:00|1882.4|1882.1|1882.3|1882|1882.8|1882.5|1882.1|1881.8|133
1686883800000|2023-06-16 02:50:00|1882.4|1882.1|1883|1882.7|1883.4|1883.1|1882.4|1882.1|41
1686884100000|2023-06-16 02:55:00|1883.1|1882.8|1882.5|1882.2|1883.2|1882.9|1882.4|1882.1|16
1686884400000|2023-06-16 03:00:00|1882.6|1882.3|1883.1|1882.8|1883.2|1882.9|1882.6|1882.3|15
1686884700000|2023-06-16 03:05:00|1883.2|1882.9|1882.6|1882.3|1883.4|1883.1|1882.6|1882.3|13
1686885000000|2023-06-16 03:10:00|1882.7|1882.4|1882.2|1881.9|1882.7|1882.4|1882.1|1881.8|23
1686885300000|2023-06-16 03:15:00|1882.3|1882|1881.6|1881.3|1882.3|1882|1881.5|1881.2|63
1686885600000|2023-06-16 03:20:00|1881.7|1881.4|1881.8|1881.5|1881.9|1881.6|1881.6|1881.3|7
1686885900000|2023-06-16 03:25:00|1881.9|1881.6|1882.2|1881.9|1882.2|1881.9|1881.8|1881.5|35
1686886200000|2023-06-16 03:30:00|1882.3|1882|1882.8|1882.5|1883|1882.7|1882|1881.7|48
1686886500000|2023-06-16 03:35:00|1882.7|1882.4|1882.4|1882.1|1882.9|1882.6|1882.1|1881.8|12
1686886800000|2023-06-16 03:40:00|1882.5|1882.2|1883.2|1882.9|1883.4|1883.1|1882.3|1882|62
1686887100000|2023-06-16 03:45:00|1883.3|1883|1883.3|1883|1883.5|1883.2|1883.2|1882.9|27
1686887400000|2023-06-16 03:50:00|1883.2|1882.9|1883.8|1883.5|1883.8|1883.5|1883.1|1882.8|49
1686887700000|2023-06-16 03:55:00|1883.7|1883.4|1884.4|1884.1|1884.4|1884.1|1883.7|1883.4|50
1686888000000|2023-06-16 04:00:00|1884.3|1884|1884|1883.7|1884.5|1884.2|1884|1883.7|41
1686888300000|2023-06-16 04:05:00|1884.1|1883.8|1884.6|1884.3|1884.6|1884.3|1884|1883.7|33
1686888600000|2023-06-16 04:10:00|1884.7|1884.4|1885.2|1884.9|1885.4|1885.1|1884.6|1884.3|51
1686888900000|2023-06-16 04:15:00|1885.3|1885|1886|1885.7|1886.1|1885.8|1885.2|1884.9|110
1686889200000|2023-06-16 04:20:00|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1885.8|1885.5|52
1686889500000|2023-06-16 04:25:00|1886|1885.7|1886.3|1886|1886.3|1886|1886|1885.7|64
1686889800000|2023-06-16 04:30:00|1886.2|1885.9|1885.9|1885.6|1886.3|1886|1885.8|1885.5|34
1686890100000|2023-06-16 04:35:00|1885.8|1885.5|1885.9|1885.6|1886|1885.7|1885.7|1885.4|28
1686890400000|2023-06-16 04:40:00|1886|1885.7|1886.2|1885.9|1886.3|1886|1885.9|1885.6|36
1686890700000|2023-06-16 04:45:00|1886.1|1885.8|1885.7|1885.4|1886.1|1885.8|1885.7|1885.4|45
1686891000000|2023-06-16 04:50:00|1885.8|1885.5|1885.8|1885.5|1885.9|1885.6|1885.6|1885.3|68
1686891300000|2023-06-16 04:55:00|1885.7|1885.4|1885.7|1885.4|1885.8|1885.5|1885.6|1885.3|26
1686891600000|2023-06-16 05:00:00|1885.6|1885.3|1885.2|1884.9|1885.6|1885.3|1885|1884.7|64
1686891900000|2023-06-16 05:05:00|1885.1|1884.8|1885.2|1884.9|1885.7|1885.4|1885.1|1884.8|38
1686892200000|2023-06-16 05:10:00|1885.3|1885|1885.5|1885.2|1885.5|1885.2|1885|1884.7|34
1686892500000|2023-06-16 05:15:00|1885.4|1885.1|1886|1885.7|1886|1885.7|1885.4|1885.1|55
1686892800000|2023-06-16 05:20:00|1885.9|1885.6|1886.4|1886.1|1886.6|1886.3|1885.9|1885.6|87
1686893100000|2023-06-16 05:25:00|1886.5|1886.2|1886.4|1886.1|1887|1886.7|1886.4|1886.1|78
1686893400000|2023-06-16 05:30:00|1886.3|1886|1886.7|1886.4|1887.1|1886.8|1886.3|1886|55
1686893700000|2023-06-16 05:35:00|1886.8|1886.5|1886.9|1886.6|1887.1|1886.8|1886.5|1886.2|34
1686894000000|2023-06-16 05:40:00|1886.8|1886.5|1887.3|1887|1887.3|1887|1886.8|1886.5|51
1686894300000|2023-06-16 05:45:00|1887.2|1886.9|1887|1886.7|1887.3|1887|1886.9|1886.6|63
1686894600000|2023-06-16 05:50:00|1886.9|1886.6|1887.1|1886.8|1887.4|1887.1|1886.6|1886.3|71
1686894900000|2023-06-16 05:55:00|1887|1886.7|1887.1|1886.8|1887.3|1887|1886.3|1886|131
1686895200000|2023-06-16 06:00:00|1887|1886.7|1886|1885.7|1887.1|1886.8|1885.7|1885.4|222
1686895500000|2023-06-16 06:05:00|1886.1|1885.8|1886.5|1886.2|1886.8|1886.5|1886.1|1885.8|109
1686895800000|2023-06-16 06:10:00|1886.6|1886.3|1887.1|1886.8|1887.2|1886.9|1886.2|1885.9|48
1686896100000|2023-06-16 06:15:00|1887|1886.7|1888.2|1887.9|1888.3|1888|1886.7|1886.4|122
1686896400000|2023-06-16 06:20:00|1888.3|1888|1888.7|1888.4|1888.8|1888.5|1888.1|1887.8|158
1686896700000|2023-06-16 06:25:00|1888.6|1888.3|1888.3|1888|1888.7|1888.4|1888.2|1887.9|138
1686897000000|2023-06-16 06:30:00|1888.5|1888.2|1888.7|1888.4|1888.9|1888.6|1888|1887.7|103
1686897300000|2023-06-16 06:35:00|1888.8|1888.5|1888.3|1888|1889|1888.7|1888|1887.7|60
1686897600000|2023-06-16 06:40:00|1888.2|1887.9|1887.8|1887.5|1888.3|1888|1887.5|1887.2|60
1686897900000|2023-06-16 06:45:00|1887.9|1887.6|1887.3|1887|1887.9|1887.6|1887.2|1886.9|27
1686898200000|2023-06-16 06:50:00|1887.2|1886.9|1887.6|1887.3|1887.8|1887.5|1887.1|1886.8|42
1686898500000|2023-06-16 06:55:00|1887.5|1887.2|1886.7|1886.4|1887.6|1887.3|1886.4|1886.1|114
1686898800000|2023-06-16 07:00:00|1886.6|1886.3|1886.3|1886|1886.7|1886.4|1885.2|1884.9|320
1686899100000|2023-06-16 07:05:00|1886.2|1885.9|1885.5|1885.2|1886.2|1885.9|1884.6|1884.3|199
1686899400000|2023-06-16 07:10:00|1885.4|1885.1|1884.8|1884.5|1886|1885.7|1884.1|1883.8|478
1686899700000|2023-06-16 07:15:00|1885|1884.7|1885.8|1885.5|1886.4|1886.1|1885|1884.7|223
1686900000000|2023-06-16 07:20:00|1885.9|1885.6|1885.4|1885.1|1887.2|1886.9|1885.3|1885|147
1686900300000|2023-06-16 07:25:00|1885.3|1885|1886.4|1886.1|1886.7|1886.4|1885.3|1885|73
1686900600000|2023-06-16 07:30:00|1886.5|1886.2|1886.8|1886.5|1887|1886.7|1886|1885.7|81
1686900900000|2023-06-16 07:35:00|1886.7|1886.4|1886.8|1886.5|1887.7|1887.4|1886.1|1885.8|107
1686901200000|2023-06-16 07:40:00|1886.7|1886.4|1886.9|1886.6|1887.5|1887.2|1886.5|1886.2|119
1686901500000|2023-06-16 07:45:00|1886.8|1886.5|1887.6|1887.3|1888.3|1888|1886.5|1886.2|350
1686901800000|2023-06-16 07:50:00|1887.7|1887.4|1887.8|1887.5|1888.6|1888.3|1887.3|1887|591
1686902100000|2023-06-16 07:55:00|1887.9|1887.6|1887.9|1887.6|1888.6|1888.3|1887.5|1887.2|129
1686902400000|2023-06-16 08:00:00|1888|1887.7|1888.1|1887.8|1888.9|1888.6|1887.8|1887.5|129
1686902700000|2023-06-16 08:05:00|1888|1887.7|1887.2|1886.9|1888.2|1887.9|1887|1886.7|152
1686903000000|2023-06-16 08:10:00|1887.1|1886.8|1887.2|1886.9|1888|1887.7|1887.1|1886.8|103
1686903300000|2023-06-16 08:15:00|1887.3|1887|1888.6|1888.3|1888.8|1888.5|1887|1886.7|120
1686903600000|2023-06-16 08:20:00|1888.5|1888.2|1888.4|1888.1|1888.8|1888.5|1887.9|1887.6|86
1686903900000|2023-06-16 08:25:00|1888.3|1888|1889.1|1888.8|1889.5|1889.2|1888.2|1887.9|150
1686904200000|2023-06-16 08:30:00|1889|1888.7|1890.1|1889.8|1890.9|1890.6|1889|1888.7|201
1686904500000|2023-06-16 08:35:00|1890.2|1889.9|1890.5|1890.2|1890.6|1890.3|1889.7|1889.4|138
1686904800000|2023-06-16 08:40:00|1890.6|1890.3|1891.6|1891.3|1892.1|1891.8|1890.3|1890|428
1686905100000|2023-06-16 08:45:00|1891.7|1891.4|1890.5|1890.2|1892.7|1892.4|1890|1889.7|228
1686905400000|2023-06-16 08:50:00|1890.6|1890.3|1890.8|1890.5|1890.9|1890.6|1890.1|1889.8|88
1686905700000|2023-06-16 08:55:00|1890.7|1890.4|1891.5|1891.2|1891.9|1891.6|1890.7|1890.4|223
1686906000000|2023-06-16 09:00:00|1891.6|1891.3|1892.3|1892|1892.5|1892.2|1891.5|1891.2|168
1686906300000|2023-06-16 09:05:00|1892.4|1892.1|1892.1|1891.8|1892.8|1892.5|1891.8|1891.5|187
1686906600000|2023-06-16 09:10:00|1892|1891.7|1890.5|1890.2|1892.2|1891.9|1890.5|1890.2|179
1686906900000|2023-06-16 09:15:00|1890.4|1890.1|1891.2|1890.9|1891.3|1891|1890|1889.7|168
1686907200000|2023-06-16 09:20:00|1891.1|1890.8|1892.1|1891.8|1892.2|1891.9|1890.8|1890.5|191
1686907500000|2023-06-16 09:25:00|1892|1891.7|1891.9|1891.6|1892.1|1891.8|1891.4|1891.1|75
1686907800000|2023-06-16 09:30:00|1892|1891.7|1890.7|1890.4|1892|1891.7|1890.6|1890.3|282
1686908100000|2023-06-16 09:35:00|1890.6|1890.3|1889.8|1889.5|1891.7|1891.4|1889.3|1889|839
1686908400000|2023-06-16 09:40:00|1889.7|1889.4|1890|1889.7|1890.3|1890|1889.4|1889.1|233
1686908700000|2023-06-16 09:45:00|1889.9|1889.6|1890.3|1890|1890.3|1890|1889.1|1888.8|232
1686909000000|2023-06-16 09:50:00|1890.4|1890.1|1889.7|1889.4|1890.8|1890.5|1888.8|1888.5|187
1686909300000|2023-06-16 09:55:00|1889.6|1889.3|1889.2|1888.9|1889.6|1889.3|1888.8|1888.5|309
1686909600000|2023-06-16 10:00:00|1889.3|1889|1888.4|1888.1|1889.5|1889.2|1888.3|1888|344
1686909900000|2023-06-16 10:05:00|1888.3|1888|1888|1887.7|1888.8|1888.5|1887.9|1887.6|113
1686910200000|2023-06-16 10:10:00|1887.9|1887.6|1886.5|1886.2|1888.1|1887.8|1886.5|1886.2|222
1686910500000|2023-06-16 10:15:00|1886.6|1886.3|1885.8|1885.5|1886.7|1886.4|1885.6|1885.3|120
1686910800000|2023-06-16 10:20:00|1885.7|1885.4|1885.5|1885.2|1886.2|1885.9|1884.4|1884.1|506
1686911100000|2023-06-16 10:25:00|1885.6|1885.3|1884.4|1884.1|1885.6|1885.3|1884.3|1884|166
1686911400000|2023-06-16 10:30:00|1884.3|1884|1885.3|1885|1886.1|1885.8|1884.3|1884|499
1686911700000|2023-06-16 10:35:00|1885.2|1884.9|1885.7|1885.4|1886.1|1885.8|1885.2|1884.9|135
1686912000000|2023-06-16 10:40:00|1885.9|1885.6|1885.7|1885.4|1886.3|1886|1885.1|1884.8|129
1686912300000|2023-06-16 10:45:00|1885.6|1885.3|1884.7|1884.4|1885.7|1885.4|1884.3|1884|222
1686912600000|2023-06-16 10:50:00|1884.6|1884.3|1884.6|1884.3|1884.7|1884.4|1883.6|1883.3|256
1686912900000|2023-06-16 10:55:00|1884.7|1884.4|1886|1885.7|1886|1885.7|1884.7|1884.4|112
1686913200000|2023-06-16 11:00:00|1885.9|1885.6|1886.2|1885.9|1886.4|1886.1|1885.2|1884.9|298
1686913500000|2023-06-16 11:05:00|1886.3|1886|1884.8|1884.5|1886.3|1886|1884.7|1884.4|167
1686913800000|2023-06-16 11:10:00|1884.9|1884.6|1885.7|1885.4|1885.9|1885.6|1884.6|1884.3|200
1686914100000|2023-06-16 11:15:00|1885.8|1885.5|1885.3|1885|1886.5|1886.2|1885.2|1884.9|100
1686914400000|2023-06-16 11:20:00|1885.4|1885.1|1885.1|1884.8|1885.9|1885.6|1884.9|1884.6|156
1686914700000|2023-06-16 11:25:00|1885|1884.7|1886.1|1885.8|1886.5|1886.2|1884.3|1884|405
1686915000000|2023-06-16 11:30:00|1886|1885.7|1886.2|1885.9|1886.4|1886.1|1885.4|1885.1|255
1686915300000|2023-06-16 11:35:00|1886.3|1886|1886.2|1885.9|1887.2|1886.9|1885.8|1885.5|398
1686915600000|2023-06-16 11:40:00|1886.3|1886|1884.9|1884.6|1886.4|1886.1|1884.8|1884.5|273
1686915900000|2023-06-16 11:45:00|1885|1884.7|1885.1|1884.8|1885.5|1885.2|1884.6|1884.3|270
1686916200000|2023-06-16 11:50:00|1885|1884.7|1884.6|1884.3|1885|1884.7|1884.5|1884.2|215
1686916500000|2023-06-16 11:55:00|1884.7|1884.4|1884.6|1884.3|1884.9|1884.6|1884.4|1884.1|178
1686916800000|2023-06-16 12:00:00|1884.5|1884.2|1884.9|1884.6|1885.1|1884.8|1882.5|1882.2|710
1686917100000|2023-06-16 12:05:00|1884.8|1884.5|1885.5|1885.2|1885.6|1885.3|1884|1883.7|192
1686917400000|2023-06-16 12:10:00|1885.6|1885.3|1887.2|1886.9|1888.3|1888|1885.5|1885.2|486
1686917700000|2023-06-16 12:15:00|1887.1|1886.8|1888.4|1888.1|1889.2|1888.9|1886.2|1885.9|411
1686918000000|2023-06-16 12:20:00|1888.3|1888|1889.5|1889.2|1890.2|1889.9|1888.3|1888|728
1686918300000|2023-06-16 12:25:00|1889.3|1889|1888.9|1888.6|1889.7|1889.4|1888.4|1888.1|385
1686918600000|2023-06-16 12:30:00|1889|1888.7|1890.2|1889.9|1890.3|1890|1888.7|1888.4|301
1686918900000|2023-06-16 12:35:00|1890.1|1889.8|1890.7|1890.4|1890.8|1890.5|1889.3|1889|361
1686919200000|2023-06-16 12:40:00|1890.6|1890.3|1892.2|1891.9|1892.6|1892.3|1890.3|1890|578
1686919500000|2023-06-16 12:45:00|1892.3|1892|1891.9|1891.6|1892.6|1892.3|1891.4|1891.1|293
1686919800000|2023-06-16 12:50:00|1892|1891.7|1892|1891.7|1892.4|1892.1|1891.1|1890.8|280
1686920100000|2023-06-16 12:55:00|1891.9|1891.6|1891.1|1890.8|1893.4|1893.1|1891|1890.7|613
1686920400000|2023-06-16 13:00:00|1891|1890.7|1891.3|1891|1891.8|1891.5|1890.6|1890.3|312
1686920700000|2023-06-16 13:05:00|1891.2|1890.9|1889.5|1889.2|1891.8|1891.5|1889|1888.7|507
1686921000000|2023-06-16 13:10:00|1889.4|1889.1|1890.4|1890.1|1890.6|1890.3|1887.3|1887|783
1686921300000|2023-06-16 13:15:00|1890.2|1889.9|1892|1891.7|1892|1891.7|1889.5|1889.2|681
1686921600000|2023-06-16 13:20:00|1891.9|1891.6|1896.9|1896.6|1897|1896.7|1891.6|1891.3|1456
1686921900000|2023-06-16 13:25:00|1897.2|1896.9|1893.3|1893|1897.3|1897|1891|1890.7|3747
1686922200000|2023-06-16 13:30:00|1893.6|1893.3|1892.3|1892|1899.6|1899.3|1884.9|1884.6|16469
1686922500000|2023-06-16 13:35:00|1892.4|1892.1|1890.4|1890.1|1893.6|1893.3|1886.5|1886.2|5692
1686922800000|2023-06-16 13:40:00|1890.2|1889.9|1885|1884.7|1893.3|1893|1884.4|1884.1|5793
1686923100000|2023-06-16 13:45:00|1884.8|1884.5|1884.9|1884.6|1884.9|1884.6|1880.5|1880.2|4733
1686923400000|2023-06-16 13:50:00|1884.8|1884.5|1882|1881.7|1887|1886.7|1881.6|1881.3|3776
1686923700000|2023-06-16 13:55:00|1882.4|1882.1|1878.9|1878.6|1883.4|1883.1|1877.3|1877|3182
1686924000000|2023-06-16 14:00:00|1880.3|1880|1884.1|1883.8|1884.2|1883.9|1880.1|1879.8|3711
1686924300000|2023-06-16 14:05:00|1884.2|1883.9|1885.2|1884.9|1886|1885.7|1882.2|1881.9|3631
1686924600000|2023-06-16 14:10:00|1885.6|1885.3|1882.7|1882.4|1888.9|1888.6|1882.6|1882.3|2805
1686924900000|2023-06-16 14:15:00|1882.8|1882.5|1879.1|1878.8|1884.3|1884|1878.8|1878.5|2564
1686925200000|2023-06-16 14:20:00|1878.8|1878.5|1882.4|1882.1|1884.6|1884.3|1878.7|1878.4|1938
1686925500000|2023-06-16 14:25:00|1882.5|1882.2|1882.7|1882.4|1883.7|1883.4|1880.3|1880|1870
1686925800000|2023-06-16 14:30:00|1882.6|1882.3|1882.9|1882.6|1884|1883.7|1881.1|1880.8|1666
1686926100000|2023-06-16 14:35:00|1883|1882.7|1880.1|1879.8|1883.4|1883.1|1878.9|1878.6|1947
1686926400000|2023-06-16 14:40:00|1880.2|1879.9|1874.7|1874.4|1880.2|1879.9|1873.9|1873.6|2862
1686926700000|2023-06-16 14:45:00|1874.6|1874.3|1872.9|1872.6|1875.8|1875.5|1872.7|1872.4|2304
1686927000000|2023-06-16 14:50:00|1872.7|1872.4|1874.4|1874.1|1874.8|1874.5|1872.3|1872|2165
1686927300000|2023-06-16 14:55:00|1874.5|1874.2|1873.5|1873.2|1874.8|1874.5|1873|1872.7|1320
1686927600000|2023-06-16 15:00:00|1873.4|1873.1|1871.2|1870.9|1873.7|1873.4|1870.1|1869.8|2448
1686927900000|2023-06-16 15:05:00|1871.3|1871|1871.7|1871.4|1872.3|1872|1868.4|1868.1|2157
1686928200000|2023-06-16 15:10:00|1872|1871.7|1875.3|1875|1875.8|1875.5|1871.4|1871.1|2168
1686928500000|2023-06-16 15:15:00|1875.5|1875.2|1871.4|1871.1|1875.5|1875.2|1871.2|1870.9|1518
1686928800000|2023-06-16 15:20:00|1871.3|1871|1869.5|1869.2|1871.7|1871.4|1868.7|1868.4|1606
1686929100000|2023-06-16 15:25:00|1869.4|1869.1|1869.4|1869.1|1870.9|1870.6|1866.4|1866.1|2198
1686929400000|2023-06-16 15:30:00|1869.5|1869.2|1870.6|1870.3|1872.1|1871.8|1869.5|1869.2|2090
1686929700000|2023-06-16 15:35:00|1870.5|1870.2|1866.1|1865.8|1870.5|1870.2|1865.9|1865.6|2505
1686930000000|2023-06-16 15:40:00|1866.3|1866|1867.6|1867.3|1868.7|1868.4|1866.3|1866|1181
1686930300000|2023-06-16 15:45:00|1867.7|1867.4|1866.4|1866.1|1868.8|1868.5|1865.2|1864.9|1528
1686930600000|2023-06-16 15:50:00|1866.5|1866.2|1867|1866.7|1867.2|1866.9|1864.2|1863.9|1541
1686930900000|2023-06-16 15:55:00|1866.9|1866.6|1869.7|1869.4|1869.9|1869.6|1866.6|1866.3|1811
1686931200000|2023-06-16 16:00:00|1869.8|1869.5|1869.8|1869.5|1870.7|1870.4|1869|1868.7|1351
1686931500000|2023-06-16 16:05:00|1869.7|1869.4|1868.7|1868.4|1869.9|1869.6|1867.3|1867|1111
1686931800000|2023-06-16 16:10:00|1868.8|1868.5|1868.4|1868.1|1870|1869.7|1868.3|1868|870
1686932100000|2023-06-16 16:15:00|1868.5|1868.2|1871.6|1871.3|1872.1|1871.8|1868|1867.7|1598
1686932400000|2023-06-16 16:20:00|1871.7|1871.4|1873.3|1873|1873.4|1873.1|1871|1870.7|1646
1686932700000|2023-06-16 16:25:00|1873.4|1873.1|1873.3|1873|1873.9|1873.6|1872.4|1872.1|1446
1686933000000|2023-06-16 16:30:00|1873.2|1872.9|1874.5|1874.2|1875|1874.7|1872.9|1872.6|1299
1686933300000|2023-06-16 16:35:00|1874.6|1874.3|1874|1873.7|1874.8|1874.5|1873.6|1873.3|952
1686933600000|2023-06-16 16:40:00|1873.9|1873.6|1873.4|1873.1|1874.3|1874|1873.3|1873|868
1686933900000|2023-06-16 16:45:00|1873.5|1873.2|1874.7|1874.4|1874.9|1874.6|1873.1|1872.8|1003
1686934200000|2023-06-16 16:50:00|1874.6|1874.3|1875.7|1875.4|1876.4|1876.1|1874.3|1874|1616
1686934500000|2023-06-16 16:55:00|1875.8|1875.5|1876|1875.7|1876.8|1876.5|1875.7|1875.4|890
1686934800000|2023-06-16 17:00:00|1876.1|1875.8|1875.1|1874.8|1876.8|1876.5|1875|1874.7|979
1686935100000|2023-06-16 17:05:00|1875.2|1874.9|1873.3|1873|1875.4|1875.1|1873.2|1872.9|1092
1686935400000|2023-06-16 17:10:00|1873.2|1872.9|1873.4|1873.1|1873.5|1873.2|1872.4|1872.1|848
1686935700000|2023-06-16 17:15:00|1873.5|1873.2|1872.4|1872.1|1873.8|1873.5|1872.1|1871.8|841
1686936000000|2023-06-16 17:20:00|1872.3|1872|1871.4|1871.1|1872.5|1872.2|1870.7|1870.4|988
1686936300000|2023-06-16 17:25:00|1871.3|1871|1870.8|1870.5|1872.2|1871.9|1870.2|1869.9|989
1686936600000|2023-06-16 17:30:00|1870.7|1870.4|1869.9|1869.6|1871.2|1870.9|1869.5|1869.2|1681
1686936900000|2023-06-16 17:35:00|1869.8|1869.5|1869.7|1869.4|1870.2|1869.9|1868.6|1868.3|798
1686937200000|2023-06-16 17:40:00|1869.6|1869.3|1869.4|1869.1|1870.4|1870.1|1869.1|1868.8|871
1686937500000|2023-06-16 17:45:00|1869.5|1869.2|1869.5|1869.2|1870.1|1869.8|1868.7|1868.4|1057
1686937800000|2023-06-16 17:50:00|1869.4|1869.1|1870.9|1870.6|1870.9|1870.6|1869.2|1868.9|779
1686938100000|2023-06-16 17:55:00|1870.8|1870.5|1871.7|1871.4|1872|1871.7|1869.6|1869.3|1148
1686938400000|2023-06-16 18:00:00|1871.6|1871.3|1869.8|1869.5|1871.6|1871.3|1869.5|1869.2|1007
1686938700000|2023-06-16 18:05:00|1869.7|1869.4|1870.3|1870|1871|1870.7|1869.6|1869.3|999
1686939000000|2023-06-16 18:10:00|1870.4|1870.1|1868.7|1868.4|1870.7|1870.4|1868.6|1868.3|1299
1686939300000|2023-06-16 18:15:00|1868.6|1868.3|1869.7|1869.4|1869.8|1869.5|1868.5|1868.2|1057
1686939600000|2023-06-16 18:20:00|1869.9|1869.6|1870.1|1869.8|1870.9|1870.6|1869.3|1869|1388
1686939900000|2023-06-16 18:25:00|1870|1869.7|1869.8|1869.5|1870.5|1870.2|1869.2|1868.9|829
1686940200000|2023-06-16 18:30:00|1869.7|1869.4|1867.2|1866.9|1870.1|1869.8|1866.9|1866.6|1896
1686940500000|2023-06-16 18:35:00|1867.3|1867|1868.7|1868.4|1869.1|1868.8|1867.1|1866.8|911
1686940800000|2023-06-16 18:40:00|1868.8|1868.5|1867.4|1867.1|1868.8|1868.5|1867|1866.7|1086
1686941100000|2023-06-16 18:45:00|1867.3|1867|1867.5|1867.2|1868.2|1867.9|1867.1|1866.8|596
1686941400000|2023-06-16 18:50:00|1867.6|1867.3|1868.2|1867.9|1868.6|1868.3|1867.1|1866.8|627
1686941700000|2023-06-16 18:55:00|1868.1|1867.8|1868.8|1868.5|1869.4|1869.1|1867|1866.7|1702
1686942000000|2023-06-16 19:00:00|1868.9|1868.6|1869.1|1868.8|1869.7|1869.4|1867.4|1867.1|1799
1686942300000|2023-06-16 19:05:00|1869.2|1868.9|1867.5|1867.2|1869.4|1869.1|1866.4|1866.1|1299
1686942600000|2023-06-16 19:10:00|1867.6|1867.3|1866.5|1866.2|1868.3|1868|1866.4|1866.1|1112
1686942900000|2023-06-16 19:15:00|1866.6|1866.3|1867.2|1866.9|1867.3|1867|1865.6|1865.3|1472
1686943200000|2023-06-16 19:20:00|1867.3|1867|1868.5|1868.2|1869.1|1868.8|1867.2|1866.9|946
1686943500000|2023-06-16 19:25:00|1868.3|1868|1867.3|1867|1868.7|1868.4|1866.6|1866.3|1238
1686943800000|2023-06-16 19:30:00|1867.4|1867.1|1869.3|1869|1869.5|1869.2|1867.3|1867|1587
1686944100000|2023-06-16 19:35:00|1869.4|1869.1|1869.9|1869.6|1870.5|1870.2|1869|1868.7|1622
1686944400000|2023-06-16 19:40:00|1869.8|1869.5|1869|1868.7|1869.9|1869.6|1868.9|1868.6|1619
1686944700000|2023-06-16 19:45:00|1869.1|1868.8|1871.6|1871.3|1872|1871.7|1868.9|1868.6|2158
1686945000000|2023-06-16 19:50:00|1872.2|1871.9|1872.9|1872.6|1875.2|1874.9|1872.2|1871.9|6344
1686945300000|2023-06-16 19:55:00|1873.3|1873|1872.7|1872.4|1873.5|1873.2|1871.6|1871.3|18830
1686945600000|2023-06-16 20:00:00|1872.8|1872.5|1878.2|1877.9|1879.5|1879.2|1872.5|1872.2|8640
1686945900000|2023-06-16 20:05:00|1878.3|1878|1877.4|1877.1|1878.3|1878|1876.4|1876.1|2030
1686946200000|2023-06-16 20:10:00|1877.5|1877.2|1875.9|1875.6|1878.3|1878|1875.2|1874.9|1387
1686946500000|2023-06-16 20:15:00|1875.8|1875.5|1877.1|1876.8|1877.1|1876.8|1875.6|1875.3|744
1686946800000|2023-06-16 20:20:00|1877.2|1876.9|1877|1876.7|1877.5|1877.2|1876.9|1876.6|201
1686947100000|2023-06-16 20:25:00|1876.9|1876.6|1877.4|1877.1|1878|1877.7|1876.7|1876.4|461
1686947400000|2023-06-16 20:30:00|1877.3|1877|1878|1877.7|1878.6|1878.3|1877.3|1877|465
1686947700000|2023-06-16 20:35:00|1877.8|1877.5|1877|1876.7|1877.9|1877.6|1876.7|1876.4|269
1686948000000|2023-06-16 20:40:00|1876.9|1876.6|1876.4|1876.1|1877.5|1877.2|1875.7|1875.4|267
1686948300000|2023-06-16 20:45:00|1876.5|1876.2|1876.4|1876.1|1877|1876.7|1876.3|1876|97
1686948600000|2023-06-16 20:50:00|1876.5|1876.2|1876.7|1876.4|1877.3|1877|1876.5|1876.2|92
1686948900000|2023-06-16 20:55:00|1876.6|1876.3|1876.5|1875.7|1876.7|1876.3|1874.5|1874.2|523
1687125600000|2023-06-18 22:00:00|1876.6|1876.3|1876.6|1876.3|1877.1|1876.8|1875.7|1875.4|81
1687125900000|2023-06-18 22:05:00|1876.5|1876.2|1876.2|1875.9|1876.8|1876.5|1876.1|1875.8|81
1687126200000|2023-06-18 22:10:00|1876.1|1875.8|1875.3|1875|1876.5|1876.2|1874.9|1874.6|164
1687126500000|2023-06-18 22:15:00|1875.4|1875.1|1875.3|1875|1875.7|1875.4|1875.2|1874.9|31
1687126800000|2023-06-18 22:20:00|1875.4|1875.1|1875.7|1875.4|1875.8|1875.5|1874.9|1874.6|32
1687127100000|2023-06-18 22:25:00|1875.6|1875.3|1875|1874.7|1875.8|1875.5|1874.9|1874.6|65
1687127400000|2023-06-18 22:30:00|1875.2|1874.9|1874.9|1874.6|1875.2|1874.9|1874.6|1874.3|22
1687127700000|2023-06-18 22:35:00|1875|1874.7|1875.1|1874.8|1875.1|1874.8|1874.8|1874.5|8
1687128000000|2023-06-18 22:40:00|1875|1874.7|1875.2|1874.9|1875.3|1875|1874.9|1874.6|16
1687128300000|2023-06-18 22:45:00|1875.3|1875|1875.6|1875.3|1875.6|1875.3|1875.1|1874.8|30
1687128600000|2023-06-18 22:50:00|1875.7|1875.4|1875.4|1875.1|1875.7|1875.4|1875.4|1875.1|11
1687128900000|2023-06-18 22:55:00|1875.5|1875.2|1876|1875.7|1876.1|1875.8|1875.4|1875.1|23
1687129200000|2023-06-18 23:00:00|1875.9|1875.6|1875.9|1875.6|1876.1|1875.8|1875.8|1875.5|10
1687129500000|2023-06-18 23:05:00|1875.8|1875.5|1875.6|1875.3|1875.8|1875.5|1875.5|1875.2|1
1687129800000|2023-06-18 23:10:00|1875.7|1875.4|1875.5|1875.2|1875.8|1875.5|1875.5|1875.2|3
1687130100000|2023-06-18 23:15:00|1875.6|1875.3|1875.6|1875.3|1875.6|1875.3|1875.2|1874.9|15
1687130400000|2023-06-18 23:20:00|1875.5|1875.2|1875|1874.7|1875.6|1875.3|1874.9|1874.6|12
1687130700000|2023-06-18 23:25:00|1874.9|1874.6|1875.3|1875|1875.3|1875|1874.9|1874.6|7
1687131000000|2023-06-18 23:30:00|1875.5|1875.2|1875.5|1875.2|1875.5|1875.2|1875.3|1875|10
1687131300000|2023-06-18 23:35:00|1875.4|1875.1|1874.1|1873.8|1875.4|1875.1|1874.1|1873.8|60
1687131600000|2023-06-18 23:40:00|1874|1873.7|1875.2|1874.9|1875.2|1874.9|1873.9|1873.6|25
1687131900000|2023-06-18 23:45:00|1875.3|1875|1874.9|1874.6|1875.5|1875.2|1874.7|1874.4|97
1687132200000|2023-06-18 23:50:00|1875|1874.7|1873.7|1873.4|1875.1|1874.8|1873.6|1873.3|109
1687132500000|2023-06-18 23:55:00|1873.6|1873.3|1873.6|1873.3|1873.8|1873.5|1873.3|1873|55
1687132800000|2023-06-19 00:00:00|1873.7|1873.4|1872.5|1872.2|1873.7|1873.4|1872.3|1872|70
1687133100000|2023-06-19 00:05:00|1872.4|1872.1|1871.6|1871.3|1872.5|1872.2|1871.5|1871.2|48
1687133400000|2023-06-19 00:10:00|1871.7|1871.4|1871.3|1871|1871.9|1871.6|1871.2|1870.9|85
1687133700000|2023-06-19 00:15:00|1871.4|1871.1|1870.9|1870.6|1871.7|1871.4|1870.8|1870.5|94
1687134000000|2023-06-19 00:20:00|1871|1870.7|1871.8|1871.5|1872|1871.7|1871|1870.7|68
1687134300000|2023-06-19 00:25:00|1871.7|1871.4|1871.5|1871.2|1871.8|1871.5|1871.2|1870.9|38
1687134600000|2023-06-19 00:30:00|1871.4|1871.1|1870.5|1870.2|1871.7|1871.4|1870.3|1870|70
1687134900000|2023-06-19 00:35:00|1870.4|1870.1|1870.5|1870.2|1871|1870.7|1870.3|1870|33
1687135200000|2023-06-19 00:40:00|1870.4|1870.1|1870.5|1870.2|1870.9|1870.6|1870.2|1869.9|35
1687135500000|2023-06-19 00:45:00|1870.4|1870.1|1870.9|1870.6|1871.1|1870.8|1870.4|1870.1|22
1687135800000|2023-06-19 00:50:00|1871|1870.7|1870.9|1870.6|1871.1|1870.8|1870.7|1870.4|16
1687136100000|2023-06-19 00:55:00|1870.8|1870.5|1871.3|1871|1871.3|1871|1870.6|1870.3|12
1687136400000|2023-06-19 01:00:00|1871.2|1870.9|1871.3|1871|1871.6|1871.3|1870.6|1870.3|51
1687136700000|2023-06-19 01:05:00|1871.5|1871.2|1870.9|1870.6|1871.7|1871.4|1870.7|1870.4|63
1687137000000|2023-06-19 01:10:00|1870.8|1870.5|1870.6|1870.3|1870.9|1870.6|1870.1|1869.8|46
1687137300000|2023-06-19 01:15:00|1870.5|1870.2|1870.7|1870.4|1871.1|1870.8|1870.5|1870.2|53
1687137600000|2023-06-19 01:20:00|1870.6|1870.3|1870.1|1869.8|1871|1870.7|1870|1869.7|48
1687137900000|2023-06-19 01:25:00|1870|1869.7|1869.9|1869.6|1870.3|1870|1869.8|1869.5|33
1687138200000|2023-06-19 01:30:00|1869.8|1869.5|1869.9|1869.6|1870.5|1870.2|1869.8|1869.5|30
1687138500000|2023-06-19 01:35:00|1869.8|1869.5|1869.9|1869.6|1870.3|1870|1869.8|1869.5|77
1687138800000|2023-06-19 01:40:00|1870|1869.7|1869.5|1869.2|1870.1|1869.8|1869.4|1869.1|71
1687139100000|2023-06-19 01:45:00|1869.4|1869.1|1870|1869.7|1870.1|1869.8|1869.4|1869.1|38
1687139400000|2023-06-19 01:50:00|1869.9|1869.6|1870|1869.7|1870.4|1870.1|1869.8|1869.5|50
1687139700000|2023-06-19 01:55:00|1870.1|1869.8|1869.9|1869.6|1870.3|1870|1869.7|1869.4|42
1687140000000|2023-06-19 02:00:00|1870.1|1869.8|1869.8|1869.5|1870.3|1870|1869.7|1869.4|43
1687140300000|2023-06-19 02:05:00|1869.9|1869.6|1870.1|1869.8|1870.3|1870|1869.8|1869.5|57
1687140600000|2023-06-19 02:10:00|1870.2|1869.9|1870.1|1869.8|1870.3|1870|1869.7|1869.4|56
1687140900000|2023-06-19 02:15:00|1870|1869.7|1869.7|1869.4|1870.2|1869.9|1869.6|1869.3|34
1687141200000|2023-06-19 02:20:00|1869.6|1869.3|1870|1869.7|1870.1|1869.8|1869.6|1869.3|27
1687141500000|2023-06-19 02:25:00|1870.1|1869.8|1870.9|1870.6|1870.9|1870.6|1870|1869.7|38
1687141800000|2023-06-19 02:30:00|1871|1870.7|1870.5|1870.2|1871.1|1870.8|1870.4|1870.1|24
1687142100000|2023-06-19 02:35:00|1870.6|1870.3|1870.3|1870|1870.6|1870.3|1870.3|1870|34
1687142400000|2023-06-19 02:40:00|1870.4|1870.1|1870.3|1870|1870.8|1870.5|1870.3|1870|23
1687142700000|2023-06-19 02:45:00|1870.4|1870.1|1870.8|1870.5|1870.9|1870.6|1870.3|1870|29
1687143000000|2023-06-19 02:50:00|1870.7|1870.4|1870.8|1870.5|1871|1870.7|1870.7|1870.4|41
1687143300000|2023-06-19 02:55:00|1870.7|1870.4|1870.5|1870.2|1870.8|1870.5|1870.4|1870.1|44
1687143600000|2023-06-19 03:00:00|1870.6|1870.3|1870.3|1870|1870.7|1870.4|1870.2|1869.9|22
1687143900000|2023-06-19 03:05:00|1870.2|1869.9|1870.2|1869.9|1870.4|1870.1|1870|1869.7|17
1687144200000|2023-06-19 03:10:00|1870.1|1869.8|1870.5|1870.2|1870.5|1870.2|1869.9|1869.6|66
1687144500000|2023-06-19 03:15:00|1870.4|1870.1|1870.4|1870.1|1870.6|1870.3|1870.1|1869.8|34
1687144800000|2023-06-19 03:20:00|1870.3|1870|1869.9|1869.6|1870.4|1870.1|1869.9|1869.6|26
1687145100000|2023-06-19 03:25:00|1869.8|1869.5|1870|1869.7|1870|1869.7|1869.8|1869.5|12
1687145400000|2023-06-19 03:30:00|1869.9|1869.6|1870|1869.7|1870.2|1869.9|1869.8|1869.5|22
1687145700000|2023-06-19 03:35:00|1869.9|1869.6|1869.3|1869|1869.9|1869.6|1869.2|1868.9|34
1687146000000|2023-06-19 03:40:00|1869.4|1869.1|1869.3|1869|1869.5|1869.2|1869.2|1868.9|21
1687146300000|2023-06-19 03:45:00|1869.2|1868.9|1868.5|1868.2|1869.3|1869|1868.1|1867.8|90
1687146600000|2023-06-19 03:50:00|1868.4|1868.1|1868.3|1868|1868.5|1868.2|1867.7|1867.4|53
1687146900000|2023-06-19 03:55:00|1868.2|1867.9|1868.4|1868.1|1868.8|1868.5|1868.1|1867.8|41
1687147200000|2023-06-19 04:00:00|1868.3|1868|1868.1|1867.8|1868.5|1868.2|1867.9|1867.6|57
1687147500000|2023-06-19 04:05:00|1868.2|1867.9|1868.3|1868|1868.4|1868.1|1867.8|1867.5|19
1687147800000|2023-06-19 04:10:00|1868.2|1867.9|1867.7|1867.4|1868.2|1867.9|1867.5|1867.2|27
1687148100000|2023-06-19 04:15:00|1867.8|1867.5|1867.6|1867.3|1868.3|1868|1867.5|1867.2|29
1687148400000|2023-06-19 04:20:00|1867.5|1867.2|1868.1|1867.8|1868.4|1868.1|1867.5|1867.2|18
1687148700000|2023-06-19 04:25:00|1868|1867.7|1868.1|1867.8|1868.5|1868.2|1868|1867.7|26
1687149000000|2023-06-19 04:30:00|1868|1867.7|1868.2|1867.9|1868.2|1867.9|1867.7|1867.4|11
1687149300000|2023-06-19 04:35:00|1868.1|1867.8|1868.1|1867.8|1868.1|1867.8|1867.8|1867.5|9
1687149600000|2023-06-19 04:40:00|1868|1867.7|1868|1867.7|1868.2|1867.9|1867.9|1867.6|23
1687149900000|2023-06-19 04:45:00|1868.1|1867.8|1867.3|1867|1868.1|1867.8|1867.3|1867|55
1687150200000|2023-06-19 04:50:00|1867.2|1866.9|1867.3|1867|1867.3|1867|1866.8|1866.5|96
1687150500000|2023-06-19 04:55:00|1867.2|1866.9|1867.1|1866.8|1867.4|1867.1|1867|1866.7|15
1687150800000|2023-06-19 05:00:00|1867|1866.7|1867|1866.7|1867.1|1866.8|1866.7|1866.4|58
1687151100000|2023-06-19 05:05:00|1866.9|1866.6|1867.6|1867.3|1867.6|1867.3|1866.9|1866.6|27
1687151400000|2023-06-19 05:10:00|1867.5|1867.2|1867.9|1867.6|1868.1|1867.8|1867.5|1867.2|18
1687151700000|2023-06-19 05:15:00|1868|1867.7|1867.6|1867.3|1868|1867.7|1867.5|1867.2|17
1687152000000|2023-06-19 05:20:00|1867.7|1867.4|1868.1|1867.8|1868.2|1867.9|1867.5|1867.2|26
1687152300000|2023-06-19 05:25:00|1868.2|1867.9|1868.7|1868.4|1868.7|1868.4|1867.9|1867.6|27
1687152600000|2023-06-19 05:30:00|1868.8|1868.5|1869.4|1869.1|1869.4|1869.1|1868.6|1868.3|40
1687152900000|2023-06-19 05:35:00|1869.3|1869|1869.5|1869.2|1869.5|1869.2|1869.1|1868.8|22
1687153200000|2023-06-19 05:40:00|1869.6|1869.3|1870.2|1869.9|1870.3|1870|1869.5|1869.2|36
1687153500000|2023-06-19 05:45:00|1870.3|1870|1870.2|1869.9|1870.5|1870.2|1870|1869.7|38
1687153800000|2023-06-19 05:50:00|1870.3|1870|1870.2|1869.9|1870.4|1870.1|1870|1869.7|12
1687154100000|2023-06-19 05:55:00|1870.1|1869.8|1870.3|1870|1870.6|1870.3|1870|1869.7|41
1687154400000|2023-06-19 06:00:00|1870.4|1870.1|1869.9|1869.6|1870.7|1870.4|1869.7|1869.4|47
1687154700000|2023-06-19 06:05:00|1869.8|1869.5|1870.4|1870.1|1870.5|1870.2|1869.8|1869.5|57
1687155000000|2023-06-19 06:10:00|1870.3|1870|1871|1870.7|1871.2|1870.9|1870.3|1870|77
1687155300000|2023-06-19 06:15:00|1871.1|1870.8|1870.6|1870.3|1871.1|1870.8|1870.5|1870.2|33
1687155600000|2023-06-19 06:20:00|1870.5|1870.2|1870|1869.7|1870.5|1870.2|1869.5|1869.2|50
1687155900000|2023-06-19 06:25:00|1870.1|1869.8|1869.7|1869.4|1870.5|1870.2|1869.4|1869.1|22
1687156200000|2023-06-19 06:30:00|1869.6|1869.3|1869.4|1869.1|1869.7|1869.4|1869.1|1868.8|30
1687156500000|2023-06-19 06:35:00|1869.5|1869.2|1869.8|1869.5|1869.9|1869.6|1869.3|1869|27
1687156800000|2023-06-19 06:40:00|1869.9|1869.6|1869.6|1869.3|1870.5|1870.2|1869.6|1869.3|48
1687157100000|2023-06-19 06:45:00|1869.7|1869.4|1869.5|1869.2|1869.8|1869.5|1869.4|1869.1|27
1687157400000|2023-06-19 06:50:00|1869.4|1869.1|1870|1869.7|1870.1|1869.8|1869.4|1869.1|41
1687157700000|2023-06-19 06:55:00|1870.1|1869.8|1870.1|1869.8|1870.5|1870.2|1870.1|1869.8|21
1687158000000|2023-06-19 07:00:00|1870.2|1869.9|1870|1869.7|1870.9|1870.6|1868.7|1868.4|266
1687158300000|2023-06-19 07:05:00|1869.9|1869.6|1871.2|1870.9|1871.2|1870.9|1869|1868.7|116
1687158600000|2023-06-19 07:10:00|1871.1|1870.8|1872.2|1871.9|1872.4|1872.1|1870.6|1870.3|99
1687158900000|2023-06-19 07:15:00|1871.9|1871.6|1872.5|1872.2|1872.6|1872.3|1871.1|1870.8|97
1687159200000|2023-06-19 07:20:00|1872.4|1872.1|1872.2|1871.9|1872.7|1872.4|1871.6|1871.3|93
1687159500000|2023-06-19 07:25:00|1872.3|1872|1873.7|1873.4|1873.9|1873.6|1872.2|1871.9|120
1687159800000|2023-06-19 07:30:00|1873.8|1873.5|1875.4|1875.1|1875.4|1875.1|1873.6|1873.3|95
1687160100000|2023-06-19 07:35:00|1875.5|1875.2|1875.9|1875.6|1876.4|1876.1|1874.8|1874.5|170
1687160400000|2023-06-19 07:40:00|1876|1875.7|1874.2|1873.9|1876|1875.7|1873.9|1873.6|84
1687160700000|2023-06-19 07:45:00|1874.3|1874|1873.3|1873|1874.4|1874.1|1872.9|1872.6|88
1687161000000|2023-06-19 07:50:00|1873.2|1872.9|1874.1|1873.8|1874.3|1874|1872.7|1872.4|93
1687161300000|2023-06-19 07:55:00|1874|1873.7|1872.7|1872.4|1874.5|1874.2|1872.5|1872.2|86
1687161600000|2023-06-19 08:00:00|1872.6|1872.3|1872.6|1872.3|1872.9|1872.6|1872.1|1871.8|70
1687161900000|2023-06-19 08:05:00|1872.5|1872.2|1874|1873.7|1874.5|1874.2|1872.3|1872|124
1687162200000|2023-06-19 08:10:00|1874.1|1873.8|1873.6|1873.3|1874.7|1874.4|1873.3|1873|77
1687162500000|2023-06-19 08:15:00|1873.5|1873.2|1873.2|1872.9|1874.1|1873.8|1873.1|1872.8|36
1687162800000|2023-06-19 08:20:00|1873.3|1873|1872.7|1872.4|1873.3|1873|1871.3|1871|89
1687163100000|2023-06-19 08:25:00|1872.6|1872.3|1872.5|1872.2|1873.2|1872.9|1872.2|1871.9|46
1687163400000|2023-06-19 08:30:00|1872.3|1872|1872.6|1872.3|1873.3|1873|1871.9|1871.6|64
1687163700000|2023-06-19 08:35:00|1872.5|1872.2|1872|1871.7|1872.7|1872.4|1871.4|1871.1|49
1687164000000|2023-06-19 08:40:00|1872.1|1871.8|1873.1|1872.8|1873.3|1873|1872.1|1871.8|54
1687164300000|2023-06-19 08:45:00|1873|1872.7|1872.6|1872.3|1873.1|1872.8|1871.7|1871.4|75
1687164600000|2023-06-19 08:50:00|1872.5|1872.2|1872.5|1872.2|1873.1|1872.8|1872.1|1871.8|54
1687164900000|2023-06-19 08:55:00|1872.6|1872.3|1872.6|1872.3|1873.1|1872.8|1872.4|1872.1|28
1687165200000|2023-06-19 09:00:00|1872.5|1872.2|1871.8|1871.5|1872.9|1872.6|1871.7|1871.4|83
1687165500000|2023-06-19 09:05:00|1872.1|1871.8|1872.7|1872.4|1872.8|1872.5|1872|1871.7|77
1687165800000|2023-06-19 09:10:00|1872.6|1872.3|1872.6|1872.3|1872.9|1872.6|1872.1|1871.8|41
1687166100000|2023-06-19 09:15:00|1872.5|1872.2|1872.6|1872.3|1872.8|1872.5|1872.2|1871.9|34
1687166400000|2023-06-19 09:20:00|1872.7|1872.4|1873.6|1873.3|1873.8|1873.5|1872.5|1872.2|112
1687166700000|2023-06-19 09:25:00|1873.5|1873.2|1873.7|1873.4|1873.7|1873.4|1873.2|1872.9|35
1687167000000|2023-06-19 09:30:00|1873.6|1873.3|1874.2|1873.9|1874.4|1874.1|1873.4|1873.1|42
1687167300000|2023-06-19 09:35:00|1874.1|1873.8|1873.7|1873.4|1874.4|1874.1|1873.7|1873.4|29
1687167600000|2023-06-19 09:40:00|1873.6|1873.3|1874|1873.7|1874.2|1873.9|1873.2|1872.9|47
1687167900000|2023-06-19 09:45:00|1874.1|1873.8|1874.1|1873.8|1874.5|1874.2|1873.8|1873.5|25
1687168200000|2023-06-19 09:50:00|1874.2|1873.9|1874.4|1874.1|1874.8|1874.5|1874|1873.7|41
1687168500000|2023-06-19 09:55:00|1874.5|1874.2|1874.2|1873.9|1874.8|1874.5|1873.9|1873.6|44
1687168800000|2023-06-19 10:00:00|1874.3|1874|1874.3|1874|1874.9|1874.6|1874|1873.7|65
1687169100000|2023-06-19 10:05:00|1874.2|1873.9|1874.6|1874.3|1874.6|1874.3|1873.9|1873.6|44
1687169400000|2023-06-19 10:10:00|1874.7|1874.4|1873.7|1873.4|1874.9|1874.6|1873.7|1873.4|29
1687169700000|2023-06-19 10:15:00|1873.8|1873.5|1873.1|1872.8|1873.8|1873.5|1872.8|1872.5|32
1687170000000|2023-06-19 10:20:00|1873|1872.7|1873.3|1873|1873.5|1873.2|1872.9|1872.6|34
1687170300000|2023-06-19 10:25:00|1873.5|1873.2|1873.6|1873.3|1873.8|1873.5|1873.4|1873.1|31
1687170600000|2023-06-19 10:30:00|1873.7|1873.4|1874|1873.7|1874.3|1874|1873.3|1873|84
1687170900000|2023-06-19 10:35:00|1873.9|1873.6|1873.5|1873.2|1874.1|1873.8|1873.2|1872.9|40
1687171200000|2023-06-19 10:40:00|1873.4|1873.1|1872.5|1872.2|1873.5|1873.2|1872.5|1872.2|61
1687171500000|2023-06-19 10:45:00|1872.6|1872.3|1871.9|1871.6|1872.8|1872.5|1871.8|1871.5|60
1687171800000|2023-06-19 10:50:00|1871.8|1871.5|1871.7|1871.4|1872.2|1871.9|1871.4|1871.1|63
1687172100000|2023-06-19 10:55:00|1871.8|1871.5|1871.8|1871.5|1871.8|1871.5|1871|1870.7|81
1687172400000|2023-06-19 11:00:00|1871.7|1871.4|1871.7|1871.4|1871.8|1871.5|1870.5|1870.2|121
1687172700000|2023-06-19 11:05:00|1871.8|1871.5|1871.7|1871.4|1871.8|1871.5|1871.1|1870.8|36
1687173000000|2023-06-19 11:10:00|1871.8|1871.5|1871.1|1870.8|1871.8|1871.5|1871.1|1870.8|47
1687173300000|2023-06-19 11:15:00|1871.2|1870.9|1872.4|1872.1|1872.5|1872.2|1871.2|1870.9|35
1687173600000|2023-06-19 11:20:00|1872.3|1872|1872.7|1872.4|1872.8|1872.5|1872.2|1871.9|20
1687173900000|2023-06-19 11:25:00|1872.8|1872.5|1873.4|1873.1|1873.4|1873.1|1872.4|1872.1|24
1687174200000|2023-06-19 11:30:00|1873.3|1873|1872.7|1872.4|1873.3|1873|1872.6|1872.3|17
1687174500000|2023-06-19 11:35:00|1872.8|1872.5|1872.7|1872.4|1872.9|1872.6|1872.6|1872.3|9
1687174800000|2023-06-19 11:40:00|1872.6|1872.3|1871.8|1871.5|1872.6|1872.3|1871.6|1871.3|37
1687175100000|2023-06-19 11:45:00|1871.7|1871.4|1871.5|1871.2|1872|1871.7|1871.4|1871.1|50
1687175400000|2023-06-19 11:50:00|1871.6|1871.3|1871.8|1871.5|1872|1871.7|1871.2|1870.9|46
1687175700000|2023-06-19 11:55:00|1871.7|1871.4|1871.9|1871.6|1872.1|1871.8|1871.5|1871.2|36
1687176000000|2023-06-19 12:00:00|1871.8|1871.5|1871.6|1871.3|1871.9|1871.6|1871.4|1871.1|16
1687176300000|2023-06-19 12:05:00|1871.5|1871.2|1871.6|1871.3|1871.6|1871.3|1870.9|1870.6|111
1687176600000|2023-06-19 12:10:00|1871.7|1871.4|1872.4|1872.1|1872.5|1872.2|1871.3|1871|75
1687176900000|2023-06-19 12:15:00|1872.5|1872.2|1871.2|1870.9|1872.6|1872.3|1871.1|1870.8|41
1687177200000|2023-06-19 12:20:00|1871.1|1870.8|1871.8|1871.5|1872|1871.7|1871.1|1870.8|34
1687177500000|2023-06-19 12:25:00|1871.7|1871.4|1872|1871.7|1872.2|1871.9|1871.7|1871.4|51
1687177800000|2023-06-19 12:30:00|1871.9|1871.6|1871.9|1871.6|1872.4|1872.1|1871.7|1871.4|21
1687178100000|2023-06-19 12:35:00|1871.8|1871.5|1871.9|1871.6|1872.2|1871.9|1871.4|1871.1|48
1687178400000|2023-06-19 12:40:00|1871.8|1871.5|1871.6|1871.3|1871.9|1871.6|1871.4|1871.1|25
1687178700000|2023-06-19 12:45:00|1871.7|1871.4|1872.5|1872.2|1872.8|1872.5|1871.7|1871.4|70
1687179000000|2023-06-19 12:50:00|1872.6|1872.3|1873.2|1872.9|1873.3|1873|1872.6|1872.3|40
1687179300000|2023-06-19 12:55:00|1873.1|1872.8|1873.4|1873.1|1873.6|1873.3|1873|1872.7|59
1687179600000|2023-06-19 13:00:00|1873.3|1873|1873.2|1872.9|1873.3|1873|1872.7|1872.4|65
1687179900000|2023-06-19 13:05:00|1873.1|1872.8|1873.1|1872.8|1873.3|1873|1872.6|1872.3|67
1687180200000|2023-06-19 13:10:00|1873.2|1872.9|1872.9|1872.6|1873.3|1873|1872.8|1872.5|79
1687180500000|2023-06-19 13:15:00|1873|1872.7|1872.6|1872.3|1873|1872.7|1872.4|1872.1|102
1687180800000|2023-06-19 13:20:00|1872.5|1872.2|1871.8|1871.5|1872.5|1872.2|1871.7|1871.4|96
1687181100000|2023-06-19 13:25:00|1871.7|1871.4|1871.2|1870.9|1872.1|1871.8|1871.1|1870.8|87
1687181400000|2023-06-19 13:30:00|1871.1|1870.8|1869.5|1869.2|1871.3|1871|1868.4|1868.1|565
1687181700000|2023-06-19 13:35:00|1869.6|1869.3|1869.8|1869.5|1870.2|1869.9|1867.9|1867.6|207
1687182000000|2023-06-19 13:40:00|1869.7|1869.4|1869.7|1869.4|1870.6|1870.3|1869.3|1869|183
1687182300000|2023-06-19 13:45:00|1869.9|1869.6|1870.6|1870.3|1870.6|1870.3|1869.3|1869|123
1687182600000|2023-06-19 13:50:00|1870.5|1870.2|1871|1870.7|1871.2|1870.9|1870.5|1870.2|115
1687182900000|2023-06-19 13:55:00|1871.1|1870.8|1869.7|1869.4|1871.7|1871.4|1869.6|1869.3|189
1687183200000|2023-06-19 14:00:00|1869.8|1869.5|1868.7|1868.4|1869.8|1869.5|1868|1867.7|244
1687183500000|2023-06-19 14:05:00|1868.6|1868.3|1867.9|1867.6|1868.9|1868.6|1867.4|1867.1|237
1687183800000|2023-06-19 14:10:00|1867.8|1867.5|1867.1|1866.8|1867.9|1867.6|1866.7|1866.4|212
1687184100000|2023-06-19 14:15:00|1867|1866.7|1867.6|1867.3|1868|1867.7|1867|1866.7|106
1687184400000|2023-06-19 14:20:00|1867.5|1867.2|1868|1867.7|1868.3|1868|1867.2|1866.9|99
1687184700000|2023-06-19 14:25:00|1868.1|1867.8|1868.1|1867.8|1868.6|1868.3|1868|1867.7|199
1687185000000|2023-06-19 14:30:00|1868|1867.7|1866.9|1866.6|1868|1867.7|1866.7|1866.4|111
1687185300000|2023-06-19 14:35:00|1866.8|1866.5|1867.4|1867.1|1867.4|1867.1|1866.7|1866.4|141
1687185600000|2023-06-19 14:40:00|1867.5|1867.2|1868.4|1868.1|1868.4|1868.1|1867.5|1867.2|143
1687185900000|2023-06-19 14:45:00|1868.3|1868|1868.5|1868.2|1868.8|1868.5|1868.3|1868|150
1687186200000|2023-06-19 14:50:00|1868.4|1868.1|1868.5|1868.2|1869.1|1868.8|1868.4|1868.1|111
1687186500000|2023-06-19 14:55:00|1868.4|1868.1|1867.9|1867.6|1868.4|1868.1|1867.2|1866.9|146
1687186800000|2023-06-19 15:00:00|1867.7|1867.4|1868.3|1868|1868.4|1868.1|1867.3|1867|126
1687187100000|2023-06-19 15:05:00|1868.2|1867.9|1867.4|1867.1|1868.2|1867.9|1867.3|1867|94
1687187400000|2023-06-19 15:10:00|1867.3|1867|1867.8|1867.5|1868|1867.7|1867|1866.7|69
1687187700000|2023-06-19 15:15:00|1867.9|1867.6|1868.4|1868.1|1868.4|1868.1|1867.6|1867.3|129
1687188000000|2023-06-19 15:20:00|1868.3|1868|1868.6|1868.3|1868.8|1868.5|1868.2|1867.9|105
1687188300000|2023-06-19 15:25:00|1868.5|1868.2|1869.2|1868.9|1869.2|1868.9|1868.4|1868.1|137
1687188600000|2023-06-19 15:30:00|1869.3|1869|1867.9|1867.6|1869.7|1869.4|1867.9|1867.6|156
1687188900000|2023-06-19 15:35:00|1867.8|1867.5|1868.5|1868.2|1868.7|1868.4|1867.7|1867.4|94
1687189200000|2023-06-19 15:40:00|1868.4|1868.1|1868.8|1868.5|1869.2|1868.9|1868.3|1868|62
1687189500000|2023-06-19 15:45:00|1868.9|1868.6|1869.7|1869.4|1869.7|1869.4|1868.7|1868.4|102
1687189800000|2023-06-19 15:50:00|1869.8|1869.5|1870|1869.7|1870.3|1870|1869.7|1869.4|181
1687190100000|2023-06-19 15:55:00|1869.9|1869.6|1870.3|1870|1870.4|1870.1|1869.5|1869.2|57
1687190400000|2023-06-19 16:00:00|1870.4|1870.1|1871.1|1870.8|1871.2|1870.9|1870.2|1869.9|80
1687190700000|2023-06-19 16:05:00|1871.2|1870.9|1871.2|1870.9|1871.2|1870.9|1870.8|1870.5|67
1687191000000|2023-06-19 16:10:00|1871.1|1870.8|1871.3|1871|1871.4|1871.1|1870.9|1870.6|103
1687191300000|2023-06-19 16:15:00|1871.4|1871.1|1871.3|1871|1871.5|1871.2|1871.1|1870.8|82
1687191600000|2023-06-19 16:20:00|1871.2|1870.9|1871.3|1871|1871.4|1871.1|1870.8|1870.5|38
1687191900000|2023-06-19 16:25:00|1871.2|1870.9|1871.3|1871|1871.4|1871.1|1870.6|1870.3|62
1687192200000|2023-06-19 16:30:00|1871.4|1871.1|1870.1|1869.8|1871.6|1871.3|1870.1|1869.8|109
1687192500000|2023-06-19 16:35:00|1870|1869.7|1869.7|1869.4|1870.1|1869.8|1869.6|1869.3|117
1687192800000|2023-06-19 16:40:00|1869.6|1869.3|1869.8|1869.5|1869.9|1869.6|1869.1|1868.8|52
1687193100000|2023-06-19 16:45:00|1869.7|1869.4|1870.8|1870.5|1871|1870.7|1869.6|1869.3|62
1687193400000|2023-06-19 16:50:00|1870.7|1870.4|1870.2|1869.9|1871.1|1870.8|1870.1|1869.8|24
1687193700000|2023-06-19 16:55:00|1870.3|1870|1870|1869.7|1871.2|1870.9|1869.6|1869.3|75
1687194000000|2023-06-19 17:00:00|1870.3|1869.5|1870.4|1869.6|1870.4|1869.6|1870|1869.2|0
1687194300000|2023-06-19 17:05:00|1870.5|1869.7|1870.4|1869.6|1870.5|1869.7|1870.4|1869.6|0
1687194900000|2023-06-19 17:15:00|1870.2|1869.4|1870.2|1869.4|1870.2|1869.4|1870.2|1869.4|0
1687195800000|2023-06-19 17:30:00|1870.3|1869.5|1870.3|1869.5|1870.3|1869.5|1870.3|1869.5|0
1687196100000|2023-06-19 17:35:00|1870.5|1869.7|1870.3|1869.5|1870.7|1869.9|1870.3|1869.5|0
1687197000000|2023-06-19 17:50:00|1870.5|1869.7|1870.7|1869.9|1870.7|1869.9|1870.5|1869.7|0
1687197600000|2023-06-19 18:00:00|1870.9|1870.1|1870.7|1869.9|1871.1|1870.3|1870.7|1869.9|0
1687198200000|2023-06-19 18:10:00|1870.9|1870.1|1871.1|1870.3|1871.1|1870.3|1870.9|1870.1|0
1687198500000|2023-06-19 18:15:00|1871.3|1870.5|1871.3|1870.5|1871.7|1870.9|1871.1|1870.3|0
1687198800000|2023-06-19 18:20:00|1871.4|1870.6|1870.8|1870|1871.6|1870.8|1870.8|1870|0
1687200900000|2023-06-19 18:55:00|1870.6|1869.8|1870.4|1869.6|1870.6|1869.8|1870.4|1869.6|0
1687201200000|2023-06-19 19:00:00|1870.3|1869.5|1870.3|1869.5|1870.3|1869.5|1870.3|1869.5|0
1687201500000|2023-06-19 19:05:00|1870.6|1869.8|1870.5|1869.7|1870.8|1870|1870.3|1869.5|0
1687201800000|2023-06-19 19:10:00|1870.4|1869.6|1870.8|1870|1870.8|1870|1870.3|1869.5|0
1687202100000|2023-06-19 19:15:00|1870.7|1869.9|1870.8|1870|1870.8|1870|1870.6|1869.8|0
1687202700000|2023-06-19 19:25:00|1870.9|1870.1|1870.8|1870|1870.9|1870.1|1870.8|1870|0
1687203000000|2023-06-19 19:30:00|1870.7|1869.9|1870.4|1869.6|1870.7|1869.9|1870.4|1869.6|0
1687203300000|2023-06-19 19:35:00|1870.6|1869.8|1870.6|1869.8|1870.8|1870|1870.6|1869.8|0
1687203600000|2023-06-19 19:40:00|1870.5|1869.7|1870.8|1870|1870.8|1870|1870.4|1869.6|0
1687203900000|2023-06-19 19:45:00|1870.7|1869.9|1870.4|1869.6|1870.7|1869.9|1870.4|1869.6|0
1687204500000|2023-06-19 19:55:00|1870.5|1869.7|1870.8|1870|1870.8|1870|1870.5|1869.7|0
1687204800000|2023-06-19 20:00:00|1870.9|1870.1|1870.9|1870.1|1870.9|1870.1|1870.9|1870.1|0
1687205400000|2023-06-19 20:10:00|1871.3|1870.5|1871.3|1870.5|1871.3|1870.5|1871.3|1870.5|0
1687206000000|2023-06-19 20:20:00|1870.4|1869.6|1871.3|1870.5|1871.3|1870.5|1870.4|1869.6|0
1687208100000|2023-06-19 20:55:00|1871|1870.2|1871|1870.2|1871|1870.2|1871|1870.2|0
1687212000000|2023-06-19 22:00:00|1871.2|1870.4|1870.4|1870.1|1871.7|1871.4|1870.2|1869.9|114
1687212300000|2023-06-19 22:05:00|1870.6|1870.3|1870.1|1869.8|1870.9|1870.6|1869.8|1869.5|29
1687212600000|2023-06-19 22:10:00|1870.2|1869.9|1869.7|1869.4|1870.4|1870.1|1869.7|1869.4|19
1687212900000|2023-06-19 22:15:00|1869.8|1869.5|1869.8|1869.5|1869.8|1869.5|1869.6|1869.3|7
1687213200000|2023-06-19 22:20:00|1869.7|1869.4|1869.6|1869.3|1869.8|1869.5|1869.3|1869|16
1687213500000|2023-06-19 22:25:00|1869.5|1869.2|1869.3|1869|1869.5|1869.2|1869.2|1868.9|1
1687213800000|2023-06-19 22:30:00|1869.5|1869.2|1869.7|1869.4|1869.7|1869.4|1869.4|1869.1|15
1687214100000|2023-06-19 22:35:00|1869.8|1869.5|1869.2|1868.9|1869.8|1869.5|1869.2|1868.9|11
1687214400000|2023-06-19 22:40:00|1869.1|1868.8|1869.1|1868.8|1869.2|1868.9|1869.1|1868.8|6
1687214700000|2023-06-19 22:45:00|1869|1868.7|1869|1868.7|1869.1|1868.8|1868.8|1868.5|11
1687215000000|2023-06-19 22:50:00|1869.1|1868.8|1869.4|1869.1|1869.4|1869.1|1869.1|1868.8|9
1687215300000|2023-06-19 22:55:00|1869.3|1869|1869.3|1869|1869.3|1869|1869|1868.7|9
1687215600000|2023-06-19 23:00:00|1869.2|1868.9|1869.5|1869.2|1869.6|1869.3|1869.2|1868.9|14
1687215900000|2023-06-19 23:05:00|1869.4|1869.1|1869.8|1869.5|1869.8|1869.5|1869.3|1869|27
1687216200000|2023-06-19 23:10:00|1869.7|1869.4|1869.1|1868.8|1869.8|1869.5|1868.8|1868.5|30
1687216500000|2023-06-19 23:15:00|1869|1868.7|1869.4|1869.1|1869.4|1869.1|1869|1868.7|15
1687216800000|2023-06-19 23:20:00|1869.3|1869|1869.7|1869.4|1869.7|1869.4|1869.3|1869|11
1687217100000|2023-06-19 23:25:00|1869.6|1869.3|1869|1868.7|1869.8|1869.5|1868.9|1868.6|11
1687217400000|2023-06-19 23:30:00|1868.9|1868.6|1869.7|1869.4|1869.8|1869.5|1868.7|1868.4|34
1687217700000|2023-06-19 23:35:00|1869.8|1869.5|1869.9|1869.6|1870.2|1869.9|1869.7|1869.4|23
1687218000000|2023-06-19 23:40:00|1869.8|1869.5|1869.5|1869.2|1869.9|1869.6|1869.5|1869.2|10
1687218300000|2023-06-19 23:45:00|1869.4|1869.1|1869|1868.7|1869.4|1869.1|1868.8|1868.5|13
1687218600000|2023-06-19 23:50:00|1869.2|1868.9|1869.7|1869.4|1869.8|1869.5|1869.1|1868.8|27
1687218900000|2023-06-19 23:55:00|1869.6|1869.3|1869.7|1869.4|1869.9|1869.6|1869.4|1869.1|17
1687219200000|2023-06-20 00:00:00|1869.6|1869.3|1870.3|1870|1870.7|1870.4|1869.5|1869.2|94
1687219500000|2023-06-20 00:05:00|1870.4|1870.1|1870.1|1869.8|1870.4|1870.1|1869.9|1869.6|21
1687219800000|2023-06-20 00:10:00|1870.2|1869.9|1869.1|1868.8|1870.2|1869.9|1868.9|1868.6|73
1687220100000|2023-06-20 00:15:00|1869|1868.7|1868.8|1868.5|1869.1|1868.8|1868.1|1867.8|120
1687220400000|2023-06-20 00:20:00|1868.7|1868.4|1868.9|1868.6|1868.9|1868.6|1868.6|1868.3|41
1687220700000|2023-06-20 00:25:00|1868.8|1868.5|1869.1|1868.8|1869.3|1869|1868.6|1868.3|62
1687221000000|2023-06-20 00:30:00|1869|1868.7|1869.2|1868.9|1869.3|1869|1869|1868.7|20
1687221300000|2023-06-20 00:35:00|1869.1|1868.8|1869.2|1868.9|1869.3|1869|1869|1868.7|25
1687221600000|2023-06-20 00:40:00|1869.3|1869|1869.3|1869|1869.4|1869.1|1869.2|1868.9|16
1687221900000|2023-06-20 00:45:00|1869.4|1869.1|1869.3|1869|1869.4|1869.1|1869.1|1868.8|7
1687222200000|2023-06-20 00:50:00|1869.2|1868.9|1869.3|1869|1869.3|1869|1869|1868.7|7
1687222500000|2023-06-20 00:55:00|1869.4|1869.1|1869.2|1868.9|1869.8|1869.5|1869.1|1868.8|28
1687222800000|2023-06-20 01:00:00|1869.3|1869|1869.4|1869.1|1869.5|1869.2|1869.1|1868.8|10
1687223100000|2023-06-20 01:05:00|1869.5|1869.2|1869.7|1869.4|1869.7|1869.4|1869.4|1869.1|8
1687223400000|2023-06-20 01:10:00|1869.6|1869.3|1869.5|1869.2|1869.7|1869.4|1869.2|1868.9|12
1687223700000|2023-06-20 01:15:00|1869.6|1869.3|1869.3|1869|1869.8|1869.5|1868.9|1868.6|30
1687224000000|2023-06-20 01:20:00|1869.4|1869.1|1869.6|1869.3|1869.6|1869.3|1869.1|1868.8|18
1687224300000|2023-06-20 01:25:00|1869.5|1869.2|1869.9|1869.6|1870|1869.7|1869.5|1869.2|14
1687224600000|2023-06-20 01:30:00|1869.8|1869.5|1869.5|1869.2|1870|1869.7|1869.5|1869.2|23
1687224900000|2023-06-20 01:35:00|1869.6|1869.3|1869.1|1868.8|1869.6|1869.3|1868.8|1868.5|16
1687225200000|2023-06-20 01:40:00|1869|1868.7|1868|1867.7|1869.1|1868.8|1868|1867.7|56
1687225500000|2023-06-20 01:45:00|1867.9|1867.6|1868.2|1867.9|1868.3|1868|1867.6|1867.3|48
1687225800000|2023-06-20 01:50:00|1868.1|1867.8|1867.8|1867.5|1868.2|1867.9|1867.5|1867.2|90
1687226100000|2023-06-20 01:55:00|1867.9|1867.6|1867.9|1867.6|1868|1867.7|1867.2|1866.9|75
1687226400000|2023-06-20 02:00:00|1867.8|1867.5|1867.9|1867.6|1868.1|1867.8|1867.8|1867.5|38
1687226700000|2023-06-20 02:05:00|1867.8|1867.5|1867.8|1867.5|1868.1|1867.8|1867.5|1867.2|39
1687227000000|2023-06-20 02:10:00|1867.7|1867.4|1867.7|1867.4|1867.9|1867.6|1867.4|1867.1|31
1687227300000|2023-06-20 02:15:00|1867.6|1867.3|1867.8|1867.5|1867.8|1867.5|1867.5|1867.2|20
1687227600000|2023-06-20 02:20:00|1867.7|1867.4|1867.8|1867.5|1867.8|1867.5|1867.4|1867.1|44
1687227900000|2023-06-20 02:25:00|1867.7|1867.4|1867.4|1867.1|1867.8|1867.5|1867.2|1866.9|49
1687228200000|2023-06-20 02:30:00|1867.3|1867|1867.4|1867.1|1867.6|1867.3|1867|1866.7|88
1687228500000|2023-06-20 02:35:00|1867.3|1867|1867.1|1866.8|1867.4|1867.1|1867|1866.7|13
1687228800000|2023-06-20 02:40:00|1867.2|1866.9|1867.6|1867.3|1867.7|1867.4|1867.1|1866.8|48
1687229100000|2023-06-20 02:45:00|1867.5|1867.2|1868.1|1867.8|1868.1|1867.8|1867.5|1867.2|46
1687229400000|2023-06-20 02:50:00|1868|1867.7|1867.8|1867.5|1868.1|1867.8|1867.8|1867.5|20
1687229700000|2023-06-20 02:55:00|1867.9|1867.6|1867.5|1867.2|1867.9|1867.6|1867.4|1867.1|51
1687230000000|2023-06-20 03:00:00|1867.4|1867.1|1867.5|1867.2|1867.7|1867.4|1867.4|1867.1|81
1687230300000|2023-06-20 03:05:00|1867.6|1867.3|1867.4|1867.1|1867.8|1867.5|1867.3|1867|72
1687230600000|2023-06-20 03:10:00|1867.5|1867.2|1867|1866.7|1867.7|1867.4|1866.8|1866.5|111
1687230900000|2023-06-20 03:15:00|1866.9|1866.6|1867.2|1866.9|1867.2|1866.9|1866.9|1866.6|25
1687231200000|2023-06-20 03:20:00|1867.3|1867|1867.1|1866.8|1867.3|1867|1867|1866.7|11
1687231500000|2023-06-20 03:25:00|1867|1866.7|1866.9|1866.6|1867.1|1866.8|1866.8|1866.5|49
1687231800000|2023-06-20 03:30:00|1866.8|1866.5|1867.4|1867.1|1867.5|1867.2|1866.8|1866.5|42
1687232100000|2023-06-20 03:35:00|1867.3|1867|1867.7|1867.4|1867.7|1867.4|1867.3|1867|22
1687232400000|2023-06-20 03:40:00|1867.6|1867.3|1867.9|1867.6|1867.9|1867.6|1867.6|1867.3|13
1687232700000|2023-06-20 03:45:00|1868|1867.7|1868|1867.7|1868.1|1867.8|1867.9|1867.6|25
1687233000000|2023-06-20 03:50:00|1867.9|1867.6|1867.3|1867|1868|1867.7|1867.3|1867|40
1687233300000|2023-06-20 03:55:00|1867.4|1867.1|1867.4|1867.1|1867.5|1867.2|1867.2|1866.9|14
1687233600000|2023-06-20 04:00:00|1867.3|1867|1867.3|1867|1867.5|1867.2|1867.2|1866.9|9
1687233900000|2023-06-20 04:05:00|1867.4|1867.1|1867.6|1867.3|1867.6|1867.3|1867.2|1866.9|31
1687234200000|2023-06-20 04:10:00|1867.5|1867.2|1867.2|1866.9|1867.5|1867.2|1867.1|1866.8|15
1687234500000|2023-06-20 04:15:00|1867.1|1866.8|1867|1866.7|1867.2|1866.9|1866.8|1866.5|46
1687234800000|2023-06-20 04:20:00|1867.1|1866.8|1866.9|1866.6|1867.1|1866.8|1866.8|1866.5|20
1687235100000|2023-06-20 04:25:00|1866.8|1866.5|1867.1|1866.8|1867.2|1866.9|1866.8|1866.5|26
1687235400000|2023-06-20 04:30:00|1867.2|1866.9|1867.2|1866.9|1867.2|1866.9|1867.1|1866.8|14
1687235700000|2023-06-20 04:35:00|1867.3|1867|1867.1|1866.8|1867.3|1867|1866.9|1866.6|30
1687236000000|2023-06-20 04:40:00|1867|1866.7|1866.9|1866.6|1867.1|1866.8|1866.8|1866.5|48
1687236300000|2023-06-20 04:45:00|1866.8|1866.5|1867|1866.7|1867|1866.7|1866.7|1866.4|21
1687236600000|2023-06-20 04:50:00|1866.9|1866.6|1867.4|1867.1|1867.5|1867.2|1866.9|1866.6|30
1687236900000|2023-06-20 04:55:00|1867.3|1867|1866.7|1866.4|1867.4|1867.1|1866.5|1866.2|80
1687237200000|2023-06-20 05:00:00|1866.6|1866.3|1867.1|1866.8|1867.2|1866.9|1866.5|1866.2|41
1687237500000|2023-06-20 05:05:00|1867.2|1866.9|1866.9|1866.6|1867.2|1866.9|1866.8|1866.5|34
1687237800000|2023-06-20 05:10:00|1866.8|1866.5|1866.9|1866.6|1867.1|1866.8|1866.7|1866.4|23
1687238100000|2023-06-20 05:15:00|1866.8|1866.5|1866.4|1866.1|1866.9|1866.6|1866.2|1865.9|54
1687238400000|2023-06-20 05:20:00|1866.5|1866.2|1865.5|1865.2|1866.5|1866.2|1865|1864.7|177
1687238700000|2023-06-20 05:25:00|1865.3|1865|1865.9|1865.6|1866|1865.7|1865.2|1864.9|97
1687239000000|2023-06-20 05:30:00|1866|1865.7|1866.5|1866.2|1866.5|1866.2|1865.7|1865.4|61
1687239300000|2023-06-20 05:35:00|1866.6|1866.3|1867|1866.7|1867.1|1866.8|1866.6|1866.3|55
1687239600000|2023-06-20 05:40:00|1866.9|1866.6|1867.2|1866.9|1867.5|1867.2|1866.9|1866.6|32
1687239900000|2023-06-20 05:45:00|1867.3|1867|1867.2|1866.9|1867.4|1867.1|1867|1866.7|30
1687240200000|2023-06-20 05:50:00|1867.3|1867|1866.5|1866.2|1867.3|1867|1866.3|1866|71
1687240500000|2023-06-20 05:55:00|1866.6|1866.3|1867.5|1867.2|1867.6|1867.3|1866.4|1866.1|50
1687240800000|2023-06-20 06:00:00|1867.6|1867.3|1866.8|1866.5|1867.7|1867.4|1866.5|1866.2|107
1687241100000|2023-06-20 06:05:00|1866.9|1866.6|1866.7|1866.4|1867.4|1867.1|1866.6|1866.3|57
1687241400000|2023-06-20 06:10:00|1866.8|1866.5|1866.6|1866.3|1867|1866.7|1866.5|1866.2|50
1687241700000|2023-06-20 06:15:00|1866.5|1866.2|1868.3|1868|1868.6|1868.3|1866.5|1866.2|115
1687242000000|2023-06-20 06:20:00|1868.4|1868.1|1868.9|1868.6|1868.9|1868.6|1868.3|1868|39
1687242300000|2023-06-20 06:25:00|1869.1|1868.8|1868.1|1867.8|1869.3|1869|1867.8|1867.5|66
1687242600000|2023-06-20 06:30:00|1868.2|1867.9|1868|1867.7|1868.4|1868.1|1867.5|1867.2|52
1687242900000|2023-06-20 06:35:00|1867.9|1867.6|1868.8|1868.5|1868.8|1868.5|1867.6|1867.3|52
1687243200000|2023-06-20 06:40:00|1868.9|1868.6|1868.6|1868.3|1869.1|1868.8|1868.4|1868.1|25
1687243500000|2023-06-20 06:45:00|1868.5|1868.2|1868.9|1868.6|1869|1868.7|1868.3|1868|25
1687243800000|2023-06-20 06:50:00|1868.8|1868.5|1868.4|1868.1|1869|1868.7|1868.4|1868.1|22
1687244100000|2023-06-20 06:55:00|1868.3|1868|1867.5|1867.2|1868.4|1868.1|1867.3|1867|50
1687244400000|2023-06-20 07:00:00|1867.6|1867.3|1865.5|1865.2|1868|1867.7|1863.5|1863.2|661
1687244700000|2023-06-20 07:05:00|1865.9|1865.6|1866.4|1866.1|1866.6|1866.3|1865.1|1864.8|269
1687245000000|2023-06-20 07:10:00|1866.2|1865.9|1867.6|1867.3|1867.6|1867.3|1865.6|1865.3|133
1687245300000|2023-06-20 07:15:00|1867.5|1867.2|1868.3|1868|1868.9|1868.6|1866.7|1866.4|158
1687245600000|2023-06-20 07:20:00|1868.2|1867.9|1869.7|1869.4|1870|1869.7|1868.2|1867.9|186
1687245900000|2023-06-20 07:25:00|1869.8|1869.5|1870.7|1870.4|1871|1870.7|1868.9|1868.6|87
1687246200000|2023-06-20 07:30:00|1870.6|1870.3|1871.8|1871.5|1872.1|1871.8|1870.5|1870.2|229
1687246500000|2023-06-20 07:35:00|1871.9|1871.6|1870.9|1870.6|1872.1|1871.8|1870.9|1870.6|75
1687246800000|2023-06-20 07:40:00|1871|1870.7|1871|1870.7|1871.5|1871.2|1870.1|1869.8|82
1687247100000|2023-06-20 07:45:00|1870.9|1870.6|1871.4|1871.1|1871.7|1871.4|1870.9|1870.6|41
1687247400000|2023-06-20 07:50:00|1871.3|1871|1871.4|1871.1|1872.1|1871.8|1870.9|1870.6|94
1687247700000|2023-06-20 07:55:00|1871.3|1871|1872|1871.7|1872.4|1872.1|1871|1870.7|137
1687248000000|2023-06-20 08:00:00|1872.1|1871.8|1871.2|1870.9|1872.6|1872.3|1871.1|1870.8|221
1687248300000|2023-06-20 08:05:00|1871.1|1870.8|1871.1|1870.8|1871.9|1871.6|1870.8|1870.5|75
1687248600000|2023-06-20 08:10:00|1871|1870.7|1870.5|1870.2|1871|1870.7|1869.8|1869.5|114
1687248900000|2023-06-20 08:15:00|1870.6|1870.3|1870.1|1869.8|1870.7|1870.4|1869.7|1869.4|73
1687249200000|2023-06-20 08:20:00|1870|1869.7|1869.9|1869.6|1870.2|1869.9|1869.2|1868.9|179
1687249500000|2023-06-20 08:25:00|1870|1869.7|1868.5|1868.2|1870|1869.7|1868.2|1867.9|180
1687249800000|2023-06-20 08:30:00|1868.4|1868.1|1866.2|1865.9|1868.7|1868.4|1865.7|1865.4|289
1687250100000|2023-06-20 08:35:00|1866.3|1866|1866.3|1866|1866.5|1866.2|1864.9|1864.6|180
1687250400000|2023-06-20 08:40:00|1866.2|1865.9|1866.7|1866.4|1867.6|1867.3|1866.1|1865.8|99
1687250700000|2023-06-20 08:45:00|1866.6|1866.3|1865.3|1865|1866.7|1866.4|1865.2|1864.9|114
1687251000000|2023-06-20 08:50:00|1865.2|1864.9|1863.9|1863.6|1865.4|1865.1|1863.6|1863.3|220
1687251300000|2023-06-20 08:55:00|1863.8|1863.5|1864.2|1863.9|1864.7|1864.4|1863.5|1863.2|140
1687251600000|2023-06-20 09:00:00|1864.1|1863.8|1863.8|1863.5|1864.7|1864.4|1863.5|1863.2|121
1687251900000|2023-06-20 09:05:00|1863.9|1863.6|1863.8|1863.5|1864.3|1864|1863.1|1862.8|191
1687252200000|2023-06-20 09:10:00|1863.7|1863.4|1864.6|1864.3|1864.6|1864.3|1863.5|1863.2|74
1687252500000|2023-06-20 09:15:00|1864.5|1864.2|1864.6|1864.3|1865|1864.7|1863.7|1863.4|107
1687252800000|2023-06-20 09:20:00|1864.5|1864.2|1864.2|1863.9|1865.1|1864.8|1863.9|1863.6|59
1687253100000|2023-06-20 09:25:00|1864.1|1863.8|1863.5|1863.2|1864.4|1864.1|1863|1862.7|107
1687253400000|2023-06-20 09:30:00|1863.4|1863.1|1863.2|1862.9|1863.5|1863.2|1862.9|1862.6|62
1687253700000|2023-06-20 09:35:00|1863.1|1862.8|1864.2|1863.9|1864.4|1864.1|1863|1862.7|97
1687254000000|2023-06-20 09:40:00|1864.1|1863.8|1864|1863.7|1865|1864.7|1863.8|1863.5|99
1687254300000|2023-06-20 09:45:00|1864.1|1863.8|1865.1|1864.8|1865.3|1865|1863.8|1863.5|74
1687254600000|2023-06-20 09:50:00|1865|1864.7|1866.1|1865.8|1866.2|1865.9|1864.9|1864.6|67
1687254900000|2023-06-20 09:55:00|1866.2|1865.9|1865.3|1865|1866.6|1866.3|1865.1|1864.8|93
1687255200000|2023-06-20 10:00:00|1865.2|1864.9|1865.3|1865|1865.4|1865.1|1864.7|1864.4|76
1687255500000|2023-06-20 10:05:00|1865.2|1864.9|1866.5|1866.2|1866.6|1866.3|1865.1|1864.8|83
1687255800000|2023-06-20 10:10:00|1866.3|1866|1866.4|1866.1|1866.7|1866.4|1866.2|1865.9|87
1687256100000|2023-06-20 10:15:00|1866.3|1866|1865.7|1865.4|1866.6|1866.3|1865.1|1864.8|74
1687256400000|2023-06-20 10:20:00|1865.6|1865.3|1865.6|1865.3|1866|1865.7|1865.2|1864.9|64
1687256700000|2023-06-20 10:25:00|1865.5|1865.2|1864.6|1864.3|1865.5|1865.2|1864.5|1864.2|79
1687257000000|2023-06-20 10:30:00|1864.5|1864.2|1865.1|1864.8|1865.5|1865.2|1864.4|1864.1|57
1687257300000|2023-06-20 10:35:00|1865.2|1864.9|1864.5|1864.2|1865.2|1864.9|1863.7|1863.4|146
1687257600000|2023-06-20 10:40:00|1864.4|1864.1|1864.7|1864.4|1865.4|1865.1|1864.4|1864.1|87
1687257900000|2023-06-20 10:45:00|1864.6|1864.3|1865.9|1865.6|1865.9|1865.6|1864.5|1864.2|94
1687258200000|2023-06-20 10:50:00|1865.8|1865.5|1866|1865.7|1866.1|1865.8|1865.7|1865.4|54
1687258500000|2023-06-20 10:55:00|1865.9|1865.6|1866.8|1866.5|1867|1866.7|1865.9|1865.6|105
1687258800000|2023-06-20 11:00:00|1867|1866.7|1867.2|1866.9|1867.3|1867|1866.2|1865.9|206
1687259100000|2023-06-20 11:05:00|1867.1|1866.8|1867|1866.7|1867.4|1867.1|1866.5|1866.2|115
1687259400000|2023-06-20 11:10:00|1867.2|1866.9|1866.4|1866.1|1867.4|1867.1|1866.1|1865.8|213
1687259700000|2023-06-20 11:15:00|1866.3|1866|1866.5|1866.2|1866.7|1866.4|1865.6|1865.3|98
1687260000000|2023-06-20 11:20:00|1866.4|1866.1|1866.2|1865.9|1866.7|1866.4|1866.1|1865.8|49
1687260300000|2023-06-20 11:25:00|1866.1|1865.8|1867|1866.7|1867|1866.7|1865.7|1865.4|92
1687260600000|2023-06-20 11:30:00|1867.1|1866.8|1865.4|1865.1|1867.1|1866.8|1865.2|1864.9|182
1687260900000|2023-06-20 11:35:00|1865.3|1865|1866.2|1865.9|1866.3|1866|1864.9|1864.6|119
1687261200000|2023-06-20 11:40:00|1866.3|1866|1867|1866.7|1867.1|1866.8|1866.1|1865.8|122
1687261500000|2023-06-20 11:45:00|1866.9|1866.6|1866.2|1865.9|1867.2|1866.9|1865.9|1865.6|85
1687261800000|2023-06-20 11:50:00|1866.1|1865.8|1867.4|1867.1|1867.6|1867.3|1866.1|1865.8|102
1687262100000|2023-06-20 11:55:00|1867.3|1867|1866.9|1866.6|1867.3|1867|1866.3|1866|108
1687262400000|2023-06-20 12:00:00|1867|1866.7|1867.3|1867|1868.1|1867.8|1866.8|1866.5|160
1687262700000|2023-06-20 12:05:00|1867.4|1867.1|1867|1866.7|1867.4|1867.1|1866.7|1866.4|133
1687263000000|2023-06-20 12:10:00|1867.1|1866.8|1867.4|1867.1|1867.8|1867.5|1866.7|1866.4|121
1687263300000|2023-06-20 12:15:00|1867.3|1867|1867.4|1867.1|1868|1867.7|1867.2|1866.9|97
1687263600000|2023-06-20 12:20:00|1867.3|1867|1868.4|1868.1|1868.9|1868.6|1867.2|1866.9|313
1687263900000|2023-06-20 12:25:00|1868.3|1868|1868|1867.7|1868.6|1868.3|1867.4|1867.1|92
1687264200000|2023-06-20 12:30:00|1867.6|1867.3|1867.8|1867.5|1868.7|1868.4|1867.2|1866.9|184
1687264500000|2023-06-20 12:35:00|1867.7|1867.4|1866.5|1866.2|1867.8|1867.5|1866.2|1865.9|176
1687264800000|2023-06-20 12:40:00|1866.6|1866.3|1868|1867.7|1868|1867.7|1866.4|1866.1|170
1687265100000|2023-06-20 12:45:00|1867.9|1867.6|1868.2|1867.9|1868.3|1868|1867.3|1867|348
1687265400000|2023-06-20 12:50:00|1868.1|1867.8|1869.3|1869|1869.3|1869|1867.9|1867.6|166
1687265700000|2023-06-20 12:55:00|1869.2|1868.9|1869.4|1869.1|1869.8|1869.5|1868.7|1868.4|226
1687266000000|2023-06-20 13:00:00|1869.6|1869.3|1869.2|1868.9|1870|1869.7|1869|1868.7|251
1687266300000|2023-06-20 13:05:00|1869.1|1868.8|1868.6|1868.3|1870|1869.7|1868.6|1868.3|501
1687266600000|2023-06-20 13:10:00|1868.5|1868.2|1868.6|1868.3|1869.5|1869.2|1868.4|1868.1|375
1687266900000|2023-06-20 13:15:00|1868.5|1868.2|1867.4|1867.1|1868.6|1868.3|1867.3|1867|381
1687267200000|2023-06-20 13:20:00|1867.3|1867|1866.1|1865.8|1867.3|1867|1866.1|1865.8|458
1687267500000|2023-06-20 13:25:00|1866|1865.7|1864.8|1864.5|1867.3|1867|1864.6|1864.3|905
1687267800000|2023-06-20 13:30:00|1864.7|1864.4|1861.3|1861|1865.4|1865.1|1859|1858.7|8818
1687268100000|2023-06-20 13:35:00|1861.2|1860.9|1863.6|1863.3|1864.7|1864.4|1860.2|1859.9|3964
1687268400000|2023-06-20 13:40:00|1863.3|1863|1865.8|1865.5|1867.3|1867|1859.7|1859.4|5703
1687268700000|2023-06-20 13:45:00|1865.9|1865.6|1862.5|1862.2|1865.9|1865.6|1861.3|1861|3449
1687269000000|2023-06-20 13:50:00|1862.7|1862.4|1863.6|1863.3|1865.5|1865.2|1861.4|1861.1|3005
1687269300000|2023-06-20 13:55:00|1863.9|1863.6|1865.6|1865.3|1867.1|1866.8|1861.7|1861.4|2579
1687269600000|2023-06-20 14:00:00|1865.5|1865.2|1863.7|1863.4|1865.5|1865.2|1862.5|1862.2|2601
1687269900000|2023-06-20 14:05:00|1863.6|1863.3|1866.3|1866|1867.4|1867.1|1863.5|1863.2|1475
1687270200000|2023-06-20 14:10:00|1866.2|1865.9|1865.8|1865.5|1868.8|1868.5|1865.4|1865.1|2112
1687270500000|2023-06-20 14:15:00|1865.7|1865.4|1860.3|1860|1866.5|1866.2|1859.8|1859.5|3134
1687270800000|2023-06-20 14:20:00|1860.4|1860.1|1859.5|1859.2|1861.7|1861.4|1858.3|1858|3036
1687271100000|2023-06-20 14:25:00|1859.2|1858.9|1855.9|1855.6|1859.7|1859.4|1854.5|1854.2|3434
1687271400000|2023-06-20 14:30:00|1855.7|1855.4|1860.5|1860.2|1861.2|1860.9|1855.5|1855.2|3281
1687271700000|2023-06-20 14:35:00|1860.1|1859.8|1859.1|1858.8|1861.9|1861.6|1858.4|1858.1|1825
1687272000000|2023-06-20 14:40:00|1859|1858.7|1859|1858.7|1861.8|1861.5|1858.6|1858.3|1555
1687272300000|2023-06-20 14:45:00|1858.9|1858.6|1859.3|1859|1860.7|1860.4|1857.7|1857.4|1978
1687272600000|2023-06-20 14:50:00|1859.4|1859.1|1858.1|1857.8|1859.6|1859.3|1857.4|1857.1|2566
1687272900000|2023-06-20 14:55:00|1858.3|1858|1861.2|1860.9|1861.4|1861.1|1857.3|1857|2441
1687273200000|2023-06-20 15:00:00|1861.3|1861|1861.3|1861|1863.2|1862.9|1860.5|1860.2|2124
1687273500000|2023-06-20 15:05:00|1861.5|1861.2|1861.2|1860.9|1862.8|1862.5|1860.9|1860.6|1212
1687273800000|2023-06-20 15:10:00|1861.1|1860.8|1861.1|1860.8|1862.1|1861.8|1860.4|1860.1|1157
1687274100000|2023-06-20 15:15:00|1861|1860.7|1860.9|1860.6|1861.8|1861.5|1860|1859.7|1145
1687274400000|2023-06-20 15:20:00|1860.8|1860.5|1858.8|1858.5|1861.6|1861.3|1858.7|1858.4|935
1687274700000|2023-06-20 15:25:00|1858.7|1858.4|1858.5|1858.2|1859.9|1859.6|1858.3|1858|858
1687275000000|2023-06-20 15:30:00|1858.4|1858.1|1860.2|1859.9|1861.2|1860.9|1858.2|1857.9|1223
1687275300000|2023-06-20 15:35:00|1860.3|1860|1862.6|1862.3|1862.7|1862.4|1860.3|1860|1503
1687275600000|2023-06-20 15:40:00|1862.7|1862.4|1860.7|1860.4|1862.7|1862.4|1860.7|1860.4|1325
1687275900000|2023-06-20 15:45:00|1860.6|1860.3|1862.4|1862.1|1862.9|1862.6|1860.5|1860.2|1134
1687276200000|2023-06-20 15:50:00|1862.3|1862|1863.8|1863.5|1864.1|1863.8|1862.2|1861.9|1382
1687276500000|2023-06-20 15:55:00|1863.7|1863.4|1862.3|1862|1865.5|1865.2|1862.2|1861.9|1738
1687276800000|2023-06-20 16:00:00|1862.4|1862.1|1861.5|1861.2|1863|1862.7|1861.2|1860.9|746
1687277100000|2023-06-20 16:05:00|1861.4|1861.1|1861.2|1860.9|1862.5|1862.2|1860.2|1859.9|704
1687277400000|2023-06-20 16:10:00|1861|1860.7|1862.8|1862.5|1864.3|1864|1860.9|1860.6|1129
1687277700000|2023-06-20 16:15:00|1862.7|1862.4|1862.5|1862.2|1863.6|1863.3|1862.1|1861.8|922
1687278000000|2023-06-20 16:20:00|1862.6|1862.3|1865.2|1864.9|1865.2|1864.9|1862.4|1862.1|1555
1687278300000|2023-06-20 16:25:00|1865.1|1864.8|1865.8|1865.5|1867.1|1866.8|1865|1864.7|1422
1687278600000|2023-06-20 16:30:00|1865.9|1865.6|1865.7|1865.4|1866.2|1865.9|1864|1863.7|986
1687278900000|2023-06-20 16:35:00|1865.6|1865.3|1866.7|1866.4|1868.4|1868.1|1865.3|1865|1768
1687279200000|2023-06-20 16:40:00|1866.8|1866.5|1868|1867.7|1868.9|1868.6|1866.8|1866.5|1313
1687279500000|2023-06-20 16:45:00|1867.8|1867.5|1868.9|1868.6|1869.3|1869|1867.8|1867.5|1191
1687279800000|2023-06-20 16:50:00|1869|1868.7|1867.4|1867.1|1869.3|1869|1867.4|1867.1|986
1687280100000|2023-06-20 16:55:00|1867.3|1867|1868.9|1868.6|1869.4|1869.1|1867.3|1867|765
1687280400000|2023-06-20 17:00:00|1869|1868.7|1869.3|1869|1870.1|1869.8|1868.3|1868|860
1687280700000|2023-06-20 17:05:00|1869.4|1869.1|1868.3|1868|1869.6|1869.3|1867.7|1867.4|1128
1687281000000|2023-06-20 17:10:00|1868.2|1867.9|1868|1867.7|1868.5|1868.2|1867.6|1867.3|759
1687281300000|2023-06-20 17:15:00|1868.1|1867.8|1869.3|1869|1869.7|1869.4|1868|1867.7|711
1687281600000|2023-06-20 17:20:00|1869.4|1869.1|1870.6|1870.3|1871.2|1870.9|1868.7|1868.4|1278
1687281900000|2023-06-20 17:25:00|1870.7|1870.4|1869.1|1868.8|1870.7|1870.4|1868.5|1868.2|951
1687282200000|2023-06-20 17:30:00|1869|1868.7|1869.4|1869.1|1869.6|1869.3|1868.4|1868.1|569
1687282500000|2023-06-20 17:35:00|1869.5|1869.2|1868.6|1868.3|1869.6|1869.3|1868.1|1867.8|670
1687282800000|2023-06-20 17:40:00|1868.5|1868.2|1868.8|1868.5|1869.8|1869.5|1868.5|1868.2|582
1687283100000|2023-06-20 17:45:00|1868.7|1868.4|1870.1|1869.8|1870.2|1869.9|1868.7|1868.4|598
1687283400000|2023-06-20 17:50:00|1870|1869.7|1868.9|1868.6|1870.3|1870|1868.7|1868.4|606
1687283700000|2023-06-20 17:55:00|1868.8|1868.5|1867.9|1867.6|1869.6|1869.3|1867.4|1867.1|1357
1687284000000|2023-06-20 18:00:00|1867.8|1867.5|1868.3|1868|1868.6|1868.3|1867.6|1867.3|897
1687284300000|2023-06-20 18:05:00|1868.5|1868.2|1866.7|1866.4|1868.5|1868.2|1866.6|1866.3|648
1687284600000|2023-06-20 18:10:00|1866.6|1866.3|1867.2|1866.9|1867.9|1867.6|1866.5|1866.2|622
1687284900000|2023-06-20 18:15:00|1867.3|1867|1868.1|1867.8|1868.3|1868|1866.7|1866.4|875
1687285200000|2023-06-20 18:20:00|1868.3|1868|1866.9|1866.6|1868.6|1868.3|1866.5|1866.2|1428
1687285500000|2023-06-20 18:25:00|1867.2|1866.9|1867.4|1867.1|1867.9|1867.6|1866.8|1866.5|1070
1687285800000|2023-06-20 18:30:00|1867.5|1867.2|1866.8|1866.5|1867.9|1867.6|1866.3|1866|1014
1687286100000|2023-06-20 18:35:00|1866.7|1866.4|1866.6|1866.3|1867.3|1867|1865.6|1865.3|762
1687286400000|2023-06-20 18:40:00|1866.5|1866.2|1865.9|1865.6|1866.6|1866.3|1864.6|1864.3|1008
1687286700000|2023-06-20 18:45:00|1865.8|1865.5|1867.3|1867|1867.4|1867.1|1865.5|1865.2|795
1687287000000|2023-06-20 18:50:00|1867.2|1866.9|1868|1867.7|1868.1|1867.8|1867.1|1866.8|650
1687287300000|2023-06-20 18:55:00|1868.1|1867.8|1868.7|1868.4|1868.8|1868.5|1867.7|1867.4|935
1687287600000|2023-06-20 19:00:00|1868.6|1868.3|1868.5|1868.2|1869.3|1869|1868.3|1868|734
1687287900000|2023-06-20 19:05:00|1868.4|1868.1|1868.7|1868.4|1868.8|1868.5|1867.4|1867.1|539
1687288200000|2023-06-20 19:10:00|1868.6|1868.3|1870.1|1869.8|1870.3|1870|1868.4|1868.1|944
1687288500000|2023-06-20 19:15:00|1870|1869.7|1869.5|1869.2|1870.3|1870|1869.3|1869|1046
1687288800000|2023-06-20 19:20:00|1869.4|1869.1|1870.6|1870.3|1870.7|1870.4|1868.8|1868.5|969
1687289100000|2023-06-20 19:25:00|1870.7|1870.4|1871.9|1871.6|1872|1871.7|1870.3|1870|1207
1687289400000|2023-06-20 19:30:00|1872|1871.7|1870.8|1870.5|1872.6|1872.3|1870.4|1870.1|1490
1687289700000|2023-06-20 19:35:00|1870.7|1870.4|1870.3|1870|1870.8|1870.5|1869.8|1869.5|993
1687290000000|2023-06-20 19:40:00|1870.1|1869.8|1871.5|1871.2|1871.6|1871.3|1869.3|1869|1428
1687290300000|2023-06-20 19:45:00|1871.4|1871.1|1872|1871.7|1872.5|1872.2|1870.7|1870.4|2128
1687290600000|2023-06-20 19:50:00|1871.9|1871.6|1870|1869.7|1872.7|1872.4|1869.7|1869.4|2992
1687290900000|2023-06-20 19:55:00|1869.7|1869.4|1868.7|1868.4|1869.8|1869.5|1868.7|1868.4|8822
1687291200000|2023-06-20 20:00:00|1868.6|1868.3|1866.9|1866.6|1869.5|1869.2|1865.7|1865.4|3500
1687291500000|2023-06-20 20:05:00|1866.8|1866.5|1866.3|1866|1867|1866.7|1865.9|1865.6|914
1687291800000|2023-06-20 20:10:00|1866.4|1866.1|1867|1866.7|1867.3|1867|1865.9|1865.6|725
1687292100000|2023-06-20 20:15:00|1867.1|1866.8|1867.1|1866.8|1867.6|1867.3|1866.8|1866.5|561
1687292400000|2023-06-20 20:20:00|1867|1866.7|1867.7|1867.4|1868|1867.7|1867|1866.7|172
1687292700000|2023-06-20 20:25:00|1867.6|1867.3|1868|1867.7|1868.1|1867.8|1867.5|1867.2|318
1687293000000|2023-06-20 20:30:00|1868.1|1867.8|1867.7|1867.4|1868.2|1867.9|1867.7|1867.4|99
1687293300000|2023-06-20 20:35:00|1867.6|1867.3|1867.8|1867.5|1867.8|1867.5|1867.6|1867.3|62
1687293600000|2023-06-20 20:40:00|1867.7|1867.4|1867.8|1867.5|1868.2|1867.9|1867.4|1867.1|472
1687293900000|2023-06-20 20:45:00|1867.9|1867.6|1868|1867.7|1868.2|1867.9|1867.5|1867.2|169
1687294200000|2023-06-20 20:50:00|1867.9|1867.6|1867.5|1867.2|1868|1867.7|1867.5|1867.2|129
1687294500000|2023-06-20 20:55:00|1867.4|1867.1|1867.2|1866.4|1867.6|1867.3|1866.9|1866.4|247
1687294800000|2023-06-20 21:00:00|1867.3|1866.5|1867.4|1866.6|1867.4|1866.6|1867.2|1866.4|6
1687295100000|2023-06-20 21:05:00|1867.3|1866.5|1867.3|1866.5|1867.3|1866.5|1867.2|1866.4|0
1687295400000|2023-06-20 21:10:00|1867.4|1866.6|1867.4|1866.6|1867.4|1866.6|1867.3|1866.5|0
1687295700000|2023-06-20 21:15:00|1867.3|1866.5|1867.3|1866.5|1867.3|1866.5|1867.3|1866.5|0
1687296000000|2023-06-20 21:20:00|1867.2|1866.4|1867.1|1866.3|1867.3|1866.5|1867.1|1866.3|0
1687296300000|2023-06-20 21:25:00|1867|1866.2|1867.3|1866.5|1867.3|1866.5|1867|1866.2|0
1687296600000|2023-06-20 21:30:00|1867.4|1866.6|1867.4|1866.6|1867.4|1866.6|1867.4|1866.6|0
1687296900000|2023-06-20 21:35:00|1867.3|1866.5|1867|1866.2|1867.3|1866.5|1867|1866.2|0
1687297500000|2023-06-20 21:45:00|1866.9|1866.1|1867|1866.2|1867|1866.2|1866.9|1866.1|0
1687297800000|2023-06-20 21:50:00|1866.9|1866.1|1866.9|1866.1|1866.9|1866.1|1866.9|1866.1|0
1687298100000|2023-06-20 21:55:00|1866.8|1866|1867|1866.2|1867.1|1866.3|1866.8|1866|0
1687298400000|2023-06-20 22:00:00|1866.8|1866|1867.9|1867.6|1868|1867.7|1866.5|1866|134
1687298700000|2023-06-20 22:05:00|1868|1867.7|1867.6|1867.3|1868|1867.7|1867.6|1867.3|9
1687299000000|2023-06-20 22:10:00|1867.5|1867.2|1867.4|1867.1|1868|1867.7|1867.3|1867|67
1687299300000|2023-06-20 22:15:00|1867.3|1867|1867.2|1866.9|1867.5|1867.2|1867.1|1866.8|22
1687299600000|2023-06-20 22:20:00|1867.3|1867|1867.8|1867.5|1867.9|1867.6|1867.2|1866.9|15
1687299900000|2023-06-20 22:25:00|1867.9|1867.6|1868.1|1867.8|1868.1|1867.8|1867.8|1867.5|37
1687300200000|2023-06-20 22:30:00|1868|1867.7|1867.4|1867.1|1869|1868.7|1867.4|1867.1|94
1687300500000|2023-06-20 22:35:00|1867.5|1867.2|1867.9|1867.6|1868|1867.7|1867.2|1866.9|43
1687300800000|2023-06-20 22:40:00|1868|1867.7|1867.7|1867.4|1868.1|1867.8|1867.1|1866.8|112
1687301100000|2023-06-20 22:45:00|1867.6|1867.3|1867.7|1867.4|1867.8|1867.5|1867.3|1867|71
1687301400000|2023-06-20 22:50:00|1867.8|1867.5|1867.6|1867.3|1868|1867.7|1867.3|1867|42
1687301700000|2023-06-20 22:55:00|1867.7|1867.4|1868|1867.7|1868|1867.7|1867.7|1867.4|28
1687302000000|2023-06-20 23:00:00|1867.9|1867.6|1868|1867.7|1868.2|1867.9|1867.9|1867.6|42
1687302300000|2023-06-20 23:05:00|1868.1|1867.8|1867.8|1867.5|1868.3|1868|1867.7|1867.4|21
1687302600000|2023-06-20 23:10:00|1867.9|1867.6|1867.9|1867.6|1868.1|1867.8|1867.7|1867.4|21
1687302900000|2023-06-20 23:15:00|1868|1867.7|1867.9|1867.6|1868.1|1867.8|1867.8|1867.5|33
1687303200000|2023-06-20 23:20:00|1868|1867.7|1868.3|1868|1868.5|1868.2|1867.9|1867.6|6
1687303500000|2023-06-20 23:25:00|1868.4|1868.1|1868.6|1868.3|1868.6|1868.3|1868.3|1868|15
1687303800000|2023-06-20 23:30:00|1868.5|1868.2|1868.7|1868.4|1868.9|1868.6|1868.5|1868.2|12
1687304100000|2023-06-20 23:35:00|1868.6|1868.3|1869.4|1869.1|1869.5|1869.2|1868.6|1868.3|27
1687304400000|2023-06-20 23:40:00|1869.3|1869|1869.6|1869.3|1870|1869.7|1869.3|1869|55
1687304700000|2023-06-20 23:45:00|1869.7|1869.4|1869.3|1869|1869.8|1869.5|1869.2|1868.9|29
1687305000000|2023-06-20 23:50:00|1869.4|1869.1|1870.2|1869.9|1870.3|1870|1869.3|1869|53
1687305300000|2023-06-20 23:55:00|1870.1|1869.8|1869.9|1869.6|1870.2|1869.9|1869.7|1869.4|26
1687305600000|2023-06-21 00:00:00|1869.8|1869.5|1869.3|1869|1870.3|1870|1869.3|1869|33
1687305900000|2023-06-21 00:05:00|1869.2|1868.9|1869.6|1869.3|1869.7|1869.4|1869.1|1868.8|26
1687306200000|2023-06-21 00:10:00|1869.7|1869.4|1869.7|1869.4|1869.8|1869.5|1869.5|1869.2|19
1687306500000|2023-06-21 00:15:00|1869.6|1869.3|1869.6|1869.3|1869.9|1869.6|1869.4|1869.1|13
1687306800000|2023-06-21 00:20:00|1869.7|1869.4|1870.8|1870.5|1871|1870.7|1869.5|1869.2|83
1687307100000|2023-06-21 00:25:00|1870.7|1870.4|1870.6|1870.3|1871|1870.7|1870.6|1870.3|31
1687307400000|2023-06-21 00:30:00|1870.7|1870.4|1870|1869.7|1870.7|1870.4|1870|1869.7|35
1687307700000|2023-06-21 00:35:00|1869.9|1869.6|1870.7|1870.4|1870.8|1870.5|1869.9|1869.6|50
1687308000000|2023-06-21 00:40:00|1870.8|1870.5|1870.4|1870.1|1871.2|1870.9|1870.3|1870|79
1687308300000|2023-06-21 00:45:00|1870.5|1870.2|1870.8|1870.5|1870.8|1870.5|1870.2|1869.9|43
1687308600000|2023-06-21 00:50:00|1870.7|1870.4|1870.7|1870.4|1870.9|1870.6|1870.5|1870.2|13
1687308900000|2023-06-21 00:55:00|1870.6|1870.3|1869.8|1869.5|1870.7|1870.4|1869.7|1869.4|49
1687309200000|2023-06-21 01:00:00|1869.9|1869.6|1869.6|1869.3|1870|1869.7|1869.5|1869.2|67
1687309500000|2023-06-21 01:05:00|1869.5|1869.2|1869.1|1868.8|1869.6|1869.3|1869|1868.7|76
1687309800000|2023-06-21 01:10:00|1869.2|1868.9|1869.4|1869.1|1869.7|1869.4|1869.1|1868.8|31
1687310100000|2023-06-21 01:15:00|1869.5|1869.2|1869.4|1869.1|1869.5|1869.2|1868.7|1868.4|50
1687310400000|2023-06-21 01:20:00|1869.3|1869|1868.9|1868.6|1869.4|1869.1|1868.9|1868.6|29
1687310700000|2023-06-21 01:25:00|1869|1868.7|1869.3|1869|1869.3|1869|1868.7|1868.4|15
1687311000000|2023-06-21 01:30:00|1869.2|1868.9|1869.3|1869|1869.3|1869|1868.7|1868.4|45
1687311300000|2023-06-21 01:35:00|1869.4|1869.1|1869.3|1869|1869.6|1869.3|1869.1|1868.8|31
1687311600000|2023-06-21 01:40:00|1869.4|1869.1|1868.8|1868.5|1869.4|1869.1|1868.8|1868.5|42
1687311900000|2023-06-21 01:45:00|1868.7|1868.4|1869.4|1869.1|1869.4|1869.1|1868.7|1868.4|30
1687312200000|2023-06-21 01:50:00|1869.5|1869.2|1869.6|1869.3|1869.7|1869.4|1869|1868.7|29
1687312500000|2023-06-21 01:55:00|1869.7|1869.4|1869.9|1869.6|1870.2|1869.9|1869.4|1869.1|50
1687312800000|2023-06-21 02:00:00|1870|1869.7|1869.7|1869.4|1870|1869.7|1869.4|1869.1|26
1687313100000|2023-06-21 02:05:00|1869.8|1869.5|1869.5|1869.2|1869.8|1869.5|1869.2|1868.9|29
1687313400000|2023-06-21 02:10:00|1869.4|1869.1|1869.7|1869.4|1869.8|1869.5|1869.4|1869.1|31
1687313700000|2023-06-21 02:15:00|1869.8|1869.5|1869.6|1869.3|1869.8|1869.5|1869.5|1869.2|28
1687314000000|2023-06-21 02:20:00|1869.7|1869.4|1870.1|1869.8|1870.4|1870.1|1869.7|1869.4|29
1687314300000|2023-06-21 02:25:00|1870.2|1869.9|1870.1|1869.8|1870.4|1870.1|1869.9|1869.6|21
1687314600000|2023-06-21 02:30:00|1870|1869.7|1870|1869.7|1870|1869.7|1869.8|1869.5|40
1687314900000|2023-06-21 02:35:00|1870.1|1869.8|1869.2|1868.9|1870.1|1869.8|1869.2|1868.9|43
1687315200000|2023-06-21 02:40:00|1869.3|1869|1868.9|1868.6|1869.3|1869|1868.8|1868.5|41
1687315500000|2023-06-21 02:45:00|1868.8|1868.5|1868.9|1868.6|1869|1868.7|1868.4|1868.1|39
1687315800000|2023-06-21 02:50:00|1869|1868.7|1868.8|1868.5|1869.2|1868.9|1868.8|1868.5|23
1687316100000|2023-06-21 02:55:00|1868.9|1868.6|1869.1|1868.8|1869.2|1868.9|1868.8|1868.5|25
1687316400000|2023-06-21 03:00:00|1869.2|1868.9|1869.2|1868.9|1869.5|1869.2|1869.2|1868.9|35
1687316700000|2023-06-21 03:05:00|1869.3|1869|1869.8|1869.5|1869.8|1869.5|1869.2|1868.9|44
1687317000000|2023-06-21 03:10:00|1869.7|1869.4|1869|1868.7|1869.7|1869.4|1868.9|1868.6|41
1687317300000|2023-06-21 03:15:00|1869.1|1868.8|1869.1|1868.8|1869.3|1869|1869|1868.7|16
1687317600000|2023-06-21 03:20:00|1869.2|1868.9|1869.2|1868.9|1869.3|1869|1868.9|1868.6|16
1687317900000|2023-06-21 03:25:00|1869.3|1869|1869.1|1868.8|1869.5|1869.2|1869.1|1868.8|20
1687318200000|2023-06-21 03:30:00|1869.2|1868.9|1869|1868.7|1869.2|1868.9|1868.6|1868.3|31
1687318500000|2023-06-21 03:35:00|1868.9|1868.6|1868.8|1868.5|1869|1868.7|1868.4|1868.1|39
1687318800000|2023-06-21 03:40:00|1868.9|1868.6|1868.9|1868.6|1869.1|1868.8|1868.7|1868.4|14
1687319100000|2023-06-21 03:45:00|1868.8|1868.5|1869.2|1868.9|1869.2|1868.9|1868.8|1868.5|24
1687319400000|2023-06-21 03:50:00|1869.3|1869|1869.4|1869.1|1869.5|1869.2|1869.1|1868.8|18
1687319700000|2023-06-21 03:55:00|1869.5|1869.2|1869.3|1869|1869.5|1869.2|1869.1|1868.8|10
1687320000000|2023-06-21 04:00:00|1869.4|1869.1|1869.5|1869.2|1869.5|1869.2|1869.2|1868.9|16
1687320300000|2023-06-21 04:05:00|1869.4|1869.1|1869.3|1869|1869.5|1869.2|1869.2|1868.9|7
1687320600000|2023-06-21 04:10:00|1869.4|1869.1|1869.3|1869|1869.5|1869.2|1869.2|1868.9|11
1687320900000|2023-06-21 04:15:00|1869.4|1869.1|1869.3|1869|1869.4|1869.1|1869.2|1868.9|10
1687321200000|2023-06-21 04:20:00|1869.4|1869.1|1869.6|1869.3|1869.7|1869.4|1869.2|1868.9|30
1687321500000|2023-06-21 04:25:00|1869.7|1869.4|1869.6|1869.3|1870|1869.7|1869.6|1869.3|17
1687321800000|2023-06-21 04:30:00|1869.7|1869.4|1869.4|1869.1|1869.7|1869.4|1869.4|1869.1|12
1687322100000|2023-06-21 04:35:00|1869.5|1869.2|1869.9|1869.6|1870.1|1869.8|1869.4|1869.1|18
1687322400000|2023-06-21 04:40:00|1870|1869.7|1870.1|1869.8|1870.1|1869.8|1869.9|1869.6|4
1687322700000|2023-06-21 04:45:00|1870.2|1869.9|1870|1869.7|1870.2|1869.9|1869.9|1869.6|3
1687323000000|2023-06-21 04:50:00|1869.9|1869.6|1870.2|1869.9|1870.2|1869.9|1869.9|1869.6|9
1687323300000|2023-06-21 04:55:00|1870.1|1869.8|1870.3|1870|1870.4|1870.1|1869.9|1869.6|11
1687323600000|2023-06-21 05:00:00|1870.4|1870.1|1870.3|1870|1870.4|1870.1|1870|1869.7|18
1687323900000|2023-06-21 05:05:00|1870.2|1869.9|1869.7|1869.4|1870.2|1869.9|1869.7|1869.4|18
1687324200000|2023-06-21 05:10:00|1869.6|1869.3|1869.6|1869.3|1869.8|1869.5|1869.6|1869.3|17
1687324500000|2023-06-21 05:15:00|1869.7|1869.4|1869.8|1869.5|1870|1869.7|1869.5|1869.2|15
1687324800000|2023-06-21 05:20:00|1869.9|1869.6|1869.7|1869.4|1870|1869.7|1869.5|1869.2|19
1687325100000|2023-06-21 05:25:00|1869.6|1869.3|1868.5|1868.2|1869.6|1869.3|1868.4|1868.1|55
1687325400000|2023-06-21 05:30:00|1868.4|1868.1|1867.4|1867.1|1868.5|1868.2|1867.2|1866.9|114
1687325700000|2023-06-21 05:35:00|1867.5|1867.2|1867.8|1867.5|1868|1867.7|1867.3|1867|36
1687326000000|2023-06-21 05:40:00|1867.9|1867.6|1867.5|1867.2|1868|1867.7|1867.4|1867.1|16
1687326300000|2023-06-21 05:45:00|1867.4|1867.1|1867.6|1867.3|1867.8|1867.5|1867.2|1866.9|17
1687326600000|2023-06-21 05:50:00|1867.4|1867.1|1867.6|1867.3|1867.7|1867.4|1867.2|1866.9|45
1687326900000|2023-06-21 05:55:00|1867.5|1867.2|1867.9|1867.6|1868.3|1868|1867.5|1867.2|63
1687327200000|2023-06-21 06:00:00|1868|1867.7|1866.2|1865.9|1868.1|1867.8|1866.1|1865.8|309
1687327500000|2023-06-21 06:05:00|1866|1865.7|1866.1|1865.8|1866.6|1866.3|1865.7|1865.4|175
1687327800000|2023-06-21 06:10:00|1866.2|1865.9|1867.3|1867|1867.4|1867.1|1865.2|1864.9|80
1687328100000|2023-06-21 06:15:00|1867.4|1867.1|1867.6|1867.3|1867.9|1867.6|1866.9|1866.6|40
1687328400000|2023-06-21 06:20:00|1867.5|1867.2|1866.7|1866.4|1867.7|1867.4|1866.6|1866.3|45
1687328700000|2023-06-21 06:25:00|1866.8|1866.5|1867.1|1866.8|1867.2|1866.9|1866.6|1866.3|34
1687329000000|2023-06-21 06:30:00|1867|1866.7|1867.1|1866.8|1867.5|1867.2|1866.8|1866.5|39
1687329300000|2023-06-21 06:35:00|1867.2|1866.9|1865.8|1865.5|1867.2|1866.9|1865.6|1865.3|50
1687329600000|2023-06-21 06:40:00|1865.9|1865.6|1865.9|1865.6|1866.3|1866|1865.3|1865|49
1687329900000|2023-06-21 06:45:00|1866|1865.7|1866|1865.7|1866.4|1866.1|1865.7|1865.4|24
1687330200000|2023-06-21 06:50:00|1866.1|1865.8|1865.9|1865.6|1866.5|1866.2|1865.7|1865.4|57
1687330500000|2023-06-21 06:55:00|1866|1865.7|1865.2|1864.9|1866.3|1866|1865.2|1864.9|57
1687330800000|2023-06-21 07:00:00|1865.1|1864.8|1863.4|1863.1|1865.4|1865.1|1863|1862.7|377
1687331100000|2023-06-21 07:05:00|1863.3|1863|1864.7|1864.4|1865.2|1864.9|1863.2|1862.9|113
1687331400000|2023-06-21 07:10:00|1864.8|1864.5|1865.8|1865.5|1865.8|1865.5|1864.4|1864.1|232
1687331700000|2023-06-21 07:15:00|1865.9|1865.6|1866.1|1865.8|1867.9|1867.6|1865.8|1865.5|107
1687332000000|2023-06-21 07:20:00|1866.2|1865.9|1865.4|1865.1|1866.8|1866.5|1865|1864.7|58
1687332300000|2023-06-21 07:25:00|1865.5|1865.2|1868.1|1867.8|1868.1|1867.8|1865.5|1865.2|70
1687332600000|2023-06-21 07:30:00|1868|1867.7|1868.2|1867.9|1868.9|1868.6|1867.1|1866.8|145
1687332900000|2023-06-21 07:35:00|1868.1|1867.8|1866.5|1866.2|1868.2|1867.9|1866.1|1865.8|149
1687333200000|2023-06-21 07:40:00|1866.4|1866.1|1867.8|1867.5|1868.1|1867.8|1866.4|1866.1|163
1687333500000|2023-06-21 07:45:00|1867.7|1867.4|1868.2|1867.9|1868.3|1868|1866.9|1866.6|86
1687333800000|2023-06-21 07:50:00|1868.3|1868|1867.5|1867.2|1868.7|1868.4|1867.1|1866.8|50
1687334100000|2023-06-21 07:55:00|1867.4|1867.1|1867.7|1867.4|1868.2|1867.9|1867.3|1867|67
1687334400000|2023-06-21 08:00:00|1868.1|1867.8|1868.1|1867.8|1868.5|1868.2|1867.5|1867.2|113
1687334700000|2023-06-21 08:05:00|1868|1867.7|1869|1868.7|1869.5|1869.2|1867.7|1867.4|135
1687335000000|2023-06-21 08:10:00|1869.1|1868.8|1869.6|1869.3|1871.3|1871|1869.1|1868.8|473
1687335300000|2023-06-21 08:15:00|1869.5|1869.2|1870.3|1870|1870.7|1870.4|1869.5|1869.2|60
1687335600000|2023-06-21 08:20:00|1870.4|1870.1|1870.4|1870.1|1870.5|1870.2|1869.8|1869.5|108
1687335900000|2023-06-21 08:25:00|1870.5|1870.2|1869.9|1869.6|1870.8|1870.5|1869.8|1869.5|68
1687336200000|2023-06-21 08:30:00|1870|1869.7|1871|1870.7|1871.4|1871.1|1870|1869.7|98
1687336500000|2023-06-21 08:35:00|1870.9|1870.6|1869.7|1869.4|1871.2|1870.9|1869.7|1869.4|103
1687336800000|2023-06-21 08:40:00|1869.8|1869.5|1869.3|1869|1870.3|1870|1869.2|1868.9|86
1687337100000|2023-06-21 08:45:00|1869.4|1869.1|1869.6|1869.3|1870|1869.7|1869|1868.7|38
1687337400000|2023-06-21 08:50:00|1869.7|1869.4|1869.2|1868.9|1869.9|1869.6|1869.1|1868.8|56
1687337700000|2023-06-21 08:55:00|1869.3|1869|1869.1|1868.8|1869.5|1869.2|1868.9|1868.6|80
1687338000000|2023-06-21 09:00:00|1869.2|1868.9|1869.3|1869|1869.9|1869.6|1869.1|1868.8|64
1687338300000|2023-06-21 09:05:00|1869.2|1868.9|1868.8|1868.5|1869.9|1869.6|1868.7|1868.4|118
1687338600000|2023-06-21 09:10:00|1868.9|1868.6|1869.1|1868.8|1869.2|1868.9|1868.7|1868.4|117
1687338900000|2023-06-21 09:15:00|1869|1868.7|1868.8|1868.5|1869.1|1868.8|1868.4|1868.1|137
1687339200000|2023-06-21 09:20:00|1868.9|1868.6|1867.8|1867.5|1869.3|1869|1867.6|1867.3|178
1687339500000|2023-06-21 09:25:00|1867.6|1867.3|1869.7|1869.4|1869.7|1869.4|1867.6|1867.3|99
1687339800000|2023-06-21 09:30:00|1869.8|1869.5|1869.3|1869|1869.8|1869.5|1869.1|1868.8|87
1687340100000|2023-06-21 09:35:00|1869.4|1869.1|1870.6|1870.3|1871.2|1870.9|1869.2|1868.9|235
1687340400000|2023-06-21 09:40:00|1870.5|1870.2|1870.9|1870.6|1870.9|1870.6|1870.1|1869.8|61
1687340700000|2023-06-21 09:45:00|1871|1870.7|1871.4|1871.1|1872.1|1871.8|1871|1870.7|245
1687341000000|2023-06-21 09:50:00|1871.3|1871|1871.1|1870.8|1871.4|1871.1|1870.8|1870.5|66
1687341300000|2023-06-21 09:55:00|1871|1870.7|1870.7|1870.4|1871.1|1870.8|1870.5|1870.2|126
1687341600000|2023-06-21 10:00:00|1870.8|1870.5|1871.4|1871.1|1871.6|1871.3|1870.7|1870.4|138
1687341900000|2023-06-21 10:05:00|1871.5|1871.2|1871.4|1871.1|1871.7|1871.4|1871.1|1870.8|129
1687342200000|2023-06-21 10:10:00|1871.5|1871.2|1872|1871.7|1872|1871.7|1871.1|1870.8|162
1687342500000|2023-06-21 10:15:00|1871.9|1871.6|1872.2|1871.9|1872.4|1872.1|1871.8|1871.5|152
1687342800000|2023-06-21 10:20:00|1872.3|1872|1872.9|1872.6|1873.8|1873.5|1872.2|1871.9|369
1687343100000|2023-06-21 10:25:00|1873|1872.7|1873|1872.7|1873.1|1872.8|1872.1|1871.8|124
1687343400000|2023-06-21 10:30:00|1873.1|1872.8|1872.5|1872.2|1873.3|1873|1872.3|1872|86
1687343700000|2023-06-21 10:35:00|1872.3|1872|1872.5|1872.2|1873.3|1873|1872|1871.7|140
1687344000000|2023-06-21 10:40:00|1872.6|1872.3|1872.2|1871.9|1872.9|1872.6|1872|1871.7|81
1687344300000|2023-06-21 10:45:00|1872.1|1871.8|1871.3|1871|1872.4|1872.1|1870.9|1870.6|112
1687344600000|2023-06-21 10:50:00|1871.1|1870.8|1871.7|1871.4|1872.1|1871.8|1871.1|1870.8|53
1687344900000|2023-06-21 10:55:00|1871.5|1871.2|1871.5|1871.2|1871.7|1871.4|1870.7|1870.4|175
1687345200000|2023-06-21 11:00:00|1871.4|1871.1|1870.9|1870.6|1871.7|1871.4|1870.8|1870.5|86
1687345500000|2023-06-21 11:05:00|1870.8|1870.5|1870.9|1870.6|1871|1870.7|1870.5|1870.2|76
1687345800000|2023-06-21 11:10:00|1870.8|1870.5|1870.4|1870.1|1870.8|1870.5|1870.2|1869.9|50
1687346100000|2023-06-21 11:15:00|1870.3|1870|1868.9|1868.6|1870.4|1870.1|1868.8|1868.5|210
1687346400000|2023-06-21 11:20:00|1869|1868.7|1870|1869.7|1870|1869.7|1869|1868.7|76
1687346700000|2023-06-21 11:25:00|1869.9|1869.6|1869.7|1869.4|1870|1869.7|1869.4|1869.1|42
1687347000000|2023-06-21 11:30:00|1869.8|1869.5|1869.8|1869.5|1870.3|1870|1869.2|1868.9|93
1687347300000|2023-06-21 11:35:00|1869.7|1869.4|1868.2|1867.9|1869.7|1869.4|1868.1|1867.8|304
1687347600000|2023-06-21 11:40:00|1868.3|1868|1869.8|1869.5|1869.8|1869.5|1868.2|1867.9|109
1687347900000|2023-06-21 11:45:00|1869.9|1869.6|1870.1|1869.8|1870.2|1869.9|1869.4|1869.1|52
1687348200000|2023-06-21 11:50:00|1870.2|1869.9|1870.2|1869.9|1870.3|1870|1869.2|1868.9|62
1687348500000|2023-06-21 11:55:00|1870.3|1870|1869.6|1869.3|1870.3|1870|1869.6|1869.3|39
1687348800000|2023-06-21 12:00:00|1869.4|1869.1|1868.7|1868.4|1869.5|1869.2|1867.8|1867.5|171
1687349100000|2023-06-21 12:05:00|1868.8|1868.5|1868.9|1868.6|1869.5|1869.2|1868.5|1868.2|185
1687349400000|2023-06-21 12:10:00|1869.1|1868.8|1867.7|1867.4|1869.1|1868.8|1867.5|1867.2|242
1687349700000|2023-06-21 12:15:00|1867.8|1867.5|1867.1|1866.8|1868.1|1867.8|1866.8|1866.5|192
1687350000000|2023-06-21 12:20:00|1867|1866.7|1866.8|1866.5|1867.8|1867.5|1866.2|1865.9|249
1687350300000|2023-06-21 12:25:00|1866.7|1866.4|1864.8|1864.5|1867|1866.7|1864.8|1864.5|362
1687350600000|2023-06-21 12:30:00|1864.9|1864.6|1863.9|1863.6|1867.4|1867.1|1863.1|1862.8|793
1687350900000|2023-06-21 12:35:00|1863.8|1863.5|1863.5|1863.2|1864.3|1864|1861.8|1861.5|418
1687351200000|2023-06-21 12:40:00|1863.4|1863.1|1863.5|1863.2|1864.8|1864.5|1863.4|1863.1|245
1687351500000|2023-06-21 12:45:00|1863.6|1863.3|1864|1863.7|1864.5|1864.2|1863.4|1863.1|149
1687351800000|2023-06-21 12:50:00|1864.1|1863.8|1863.5|1863.2|1864.4|1864.1|1862.9|1862.6|78
1687352100000|2023-06-21 12:55:00|1863.6|1863.3|1863.8|1863.5|1864.5|1864.2|1863.4|1863.1|164
1687352400000|2023-06-21 13:00:00|1863.9|1863.6|1864.6|1864.3|1865.3|1865|1863.6|1863.3|395
1687352700000|2023-06-21 13:05:00|1864.5|1864.2|1862.8|1862.5|1865|1864.7|1862.7|1862.4|472
1687353000000|2023-06-21 13:10:00|1863|1862.7|1862.8|1862.5|1863.9|1863.6|1862.7|1862.4|476
1687353300000|2023-06-21 13:15:00|1862.9|1862.6|1863.3|1863|1863.7|1863.4|1862.7|1862.4|450
1687353600000|2023-06-21 13:20:00|1863.2|1862.9|1862.8|1862.5|1863.3|1863|1861.2|1860.9|820
1687353900000|2023-06-21 13:25:00|1862.9|1862.6|1861.1|1860.8|1862.9|1862.6|1860.5|1860.2|482
1687354200000|2023-06-21 13:30:00|1861.4|1861.1|1855.8|1855.5|1862|1861.7|1854.4|1854.1|7656
1687354500000|2023-06-21 13:35:00|1855.9|1855.6|1856.6|1856.3|1859.1|1858.8|1855.1|1854.8|2742
1687354800000|2023-06-21 13:40:00|1856.8|1856.5|1855.1|1854.8|1858.7|1858.4|1852.9|1852.6|3465
1687355100000|2023-06-21 13:45:00|1855.2|1854.9|1860.9|1860.6|1861.1|1860.8|1854.5|1854.2|2943
1687355400000|2023-06-21 13:50:00|1860.8|1860.5|1863|1862.7|1863.2|1862.9|1860.3|1860|2580
1687355700000|2023-06-21 13:55:00|1862.9|1862.6|1861.1|1860.8|1864.2|1863.9|1858.2|1857.9|2694
1687356000000|2023-06-21 14:00:00|1861.2|1860.9|1858.1|1857.8|1862.7|1862.4|1856.9|1856.6|2811
1687356300000|2023-06-21 14:05:00|1858.2|1857.9|1858.8|1858.5|1860|1859.7|1856.8|1856.5|2717
1687356600000|2023-06-21 14:10:00|1858.7|1858.4|1863.1|1862.8|1863.4|1863.1|1857.5|1857.2|2064
1687356900000|2023-06-21 14:15:00|1862.8|1862.5|1863.3|1863|1866.1|1865.8|1862.6|1862.3|2465
1687357200000|2023-06-21 14:20:00|1863.5|1863.2|1864.6|1864.3|1865.5|1865.2|1862.4|1862.1|2273
1687357500000|2023-06-21 14:25:00|1864.8|1864.5|1865.6|1865.3|1865.9|1865.6|1862.8|1862.5|3155
1687357800000|2023-06-21 14:30:00|1865.8|1865.5|1865.2|1864.9|1867|1866.7|1863.1|1862.8|2943
1687358100000|2023-06-21 14:35:00|1865.1|1864.8|1866.2|1865.9|1866.6|1866.3|1864|1863.7|1397
1687358400000|2023-06-21 14:40:00|1866.3|1866|1860.5|1860.2|1867.2|1866.9|1860.2|1859.9|2151
1687358700000|2023-06-21 14:45:00|1860.3|1860|1857.7|1857.4|1860.5|1860.2|1857|1856.7|2531
1687359000000|2023-06-21 14:50:00|1857.6|1857.3|1858.6|1858.3|1859.1|1858.8|1855.6|1855.3|2079
1687359300000|2023-06-21 14:55:00|1858.7|1858.4|1863.3|1863|1863.3|1863|1858.4|1858.1|2196
1687359600000|2023-06-21 15:00:00|1863.2|1862.9|1861.9|1861.6|1865.9|1865.6|1861.5|1861.2|2942
1687359900000|2023-06-21 15:05:00|1862|1861.7|1859.7|1859.4|1862.9|1862.6|1858.3|1858|1465
1687360200000|2023-06-21 15:10:00|1860.2|1859.9|1860.7|1860.4|1860.7|1860.4|1858.2|1857.9|1897
1687360500000|2023-06-21 15:15:00|1860.8|1860.5|1857.5|1857.2|1861.6|1861.3|1857.5|1857.2|1589
1687360800000|2023-06-21 15:20:00|1857.3|1857|1859.8|1859.5|1860.6|1860.3|1856.8|1856.5|1739
1687361100000|2023-06-21 15:25:00|1859.9|1859.6|1862.3|1862|1862.9|1862.6|1859.7|1859.4|1321
1687361400000|2023-06-21 15:30:00|1862|1861.7|1860.7|1860.4|1862.1|1861.8|1859.4|1859.1|851
1687361700000|2023-06-21 15:35:00|1860.8|1860.5|1862.7|1862.4|1864.6|1864.3|1860.6|1860.3|1539
1687362000000|2023-06-21 15:40:00|1862.8|1862.5|1862.9|1862.6|1864.9|1864.6|1862.7|1862.4|1269
1687362300000|2023-06-21 15:45:00|1862.8|1862.5|1862.5|1862.2|1864.3|1864|1861.9|1861.6|1083
1687362600000|2023-06-21 15:50:00|1862.6|1862.3|1862|1861.7|1863.2|1862.9|1861.2|1860.9|894
1687362900000|2023-06-21 15:55:00|1862.1|1861.8|1862.2|1861.9|1863.6|1863.3|1861.9|1861.6|691
1687363200000|2023-06-21 16:00:00|1862.1|1861.8|1863.1|1862.8|1863.7|1863.4|1861.6|1861.3|1249
1687363500000|2023-06-21 16:05:00|1863.2|1862.9|1864.8|1864.5|1865|1864.7|1863.1|1862.8|1302
1687363800000|2023-06-21 16:10:00|1865.1|1864.8|1862.5|1862.2|1865.3|1865|1861.6|1861.3|993
1687364100000|2023-06-21 16:15:00|1862.4|1862.1|1864.2|1863.9|1865.3|1865|1862.3|1862|1416
1687364400000|2023-06-21 16:20:00|1864.1|1863.8|1864.1|1863.8|1865.1|1864.8|1862.8|1862.5|802
1687364700000|2023-06-21 16:25:00|1864|1863.7|1864.7|1864.4|1864.8|1864.5|1863.1|1862.8|726
1687365000000|2023-06-21 16:30:00|1864.8|1864.5|1865.4|1865.1|1867.3|1867|1864.3|1864|1209
1687365300000|2023-06-21 16:35:00|1865.3|1865|1864.6|1864.3|1865.8|1865.5|1864|1863.7|923
1687365600000|2023-06-21 16:40:00|1864.7|1864.4|1864.6|1864.3|1865.8|1865.5|1864.2|1863.9|907
1687365900000|2023-06-21 16:45:00|1864.7|1864.4|1862.4|1862.1|1864.9|1864.6|1862.3|1862|1127
1687366200000|2023-06-21 16:50:00|1862.5|1862.2|1862.9|1862.6|1864.4|1864.1|1862.2|1861.9|955
1687366500000|2023-06-21 16:55:00|1862.8|1862.5|1861.2|1860.9|1863.2|1862.9|1860.6|1860.3|1892
1687366800000|2023-06-21 17:00:00|1861.3|1861|1861.6|1861.3|1862|1861.7|1859.8|1859.5|1431
1687367100000|2023-06-21 17:05:00|1861.5|1861.2|1863.3|1863|1863.4|1863.1|1860.8|1860.5|833
1687367400000|2023-06-21 17:10:00|1863.4|1863.1|1861.9|1861.6|1864|1863.7|1861.4|1861.1|798
1687367700000|2023-06-21 17:15:00|1861.8|1861.5|1862.2|1861.9|1863|1862.7|1861.4|1861.1|555
1687368000000|2023-06-21 17:20:00|1862.1|1861.8|1861.3|1861|1862.5|1862.2|1860.8|1860.5|616
1687368300000|2023-06-21 17:25:00|1861.4|1861.1|1861.9|1861.6|1862.4|1862.1|1860.7|1860.4|925
1687368600000|2023-06-21 17:30:00|1862.2|1861.9|1864.1|1863.8|1864.1|1863.8|1861.6|1861.3|675
1687368900000|2023-06-21 17:35:00|1864|1863.7|1866.5|1866.2|1866.6|1866.3|1863.8|1863.5|879
1687369200000|2023-06-21 17:40:00|1866.4|1866.1|1866.9|1866.6|1867|1866.7|1865.8|1865.5|867
1687369500000|2023-06-21 17:45:00|1866.8|1866.5|1868.6|1868.3|1868.7|1868.4|1866.8|1866.5|1189
1687369800000|2023-06-21 17:50:00|1868.5|1868.2|1868.6|1868.3|1868.7|1868.4|1867.9|1867.6|701
1687370100000|2023-06-21 17:55:00|1868.5|1868.2|1869.6|1869.3|1869.8|1869.5|1867.8|1867.5|1267
1687370400000|2023-06-21 18:00:00|1869.7|1869.4|1869.3|1869|1870.2|1869.9|1868.8|1868.5|661
1687370700000|2023-06-21 18:05:00|1869.4|1869.1|1869.9|1869.6|1870.6|1870.3|1869|1868.7|600
1687371000000|2023-06-21 18:10:00|1869.8|1869.5|1871.5|1871.2|1871.6|1871.3|1869.7|1869.4|780
1687371300000|2023-06-21 18:15:00|1871.6|1871.3|1873.2|1872.9|1873.5|1873.2|1871.4|1871.1|1201
1687371600000|2023-06-21 18:20:00|1873.3|1873|1874.6|1874.3|1875.2|1874.9|1873|1872.7|1619
1687371900000|2023-06-21 18:25:00|1874.5|1874.2|1875|1874.7|1875.1|1874.8|1874|1873.7|1220
1687372200000|2023-06-21 18:30:00|1874.9|1874.6|1875.8|1875.5|1876|1875.7|1874.9|1874.6|1461
1687372500000|2023-06-21 18:35:00|1875.9|1875.6|1875.5|1875.2|1875.9|1875.6|1874.6|1874.3|1221
1687372800000|2023-06-21 18:40:00|1875.4|1875.1|1875|1874.7|1875.9|1875.6|1874.4|1874.1|982
1687373100000|2023-06-21 18:45:00|1875.1|1874.8|1872.8|1872.5|1875.2|1874.9|1872.7|1872.4|1519
1687373400000|2023-06-21 18:50:00|1872.7|1872.4|1873|1872.7|1873.7|1873.4|1872.3|1872|1084
1687373700000|2023-06-21 18:55:00|1872.9|1872.6|1872.4|1872.1|1873.4|1873.1|1872.1|1871.8|734
1687374000000|2023-06-21 19:00:00|1872.3|1872|1869.9|1869.6|1872.5|1872.2|1869.7|1869.4|1605
1687374300000|2023-06-21 19:05:00|1869.8|1869.5|1869.5|1869.2|1870.7|1870.4|1868.6|1868.3|1730
1687374600000|2023-06-21 19:10:00|1869.6|1869.3|1871.4|1871.1|1871.8|1871.5|1869.2|1868.9|944
1687374900000|2023-06-21 19:15:00|1871.5|1871.2|1871.1|1870.8|1872|1871.7|1870.5|1870.2|1005
1687375200000|2023-06-21 19:20:00|1870.9|1870.6|1869.5|1869.2|1871.1|1870.8|1869.4|1869.1|799
1687375500000|2023-06-21 19:25:00|1869.4|1869.1|1869|1868.7|1870|1869.7|1868.6|1868.3|700
1687375800000|2023-06-21 19:30:00|1869.1|1868.8|1867.8|1867.5|1869.6|1869.3|1867.2|1866.9|1536
1687376100000|2023-06-21 19:35:00|1867.7|1867.4|1866.1|1865.8|1867.9|1867.6|1864.6|1864.3|1963
1687376400000|2023-06-21 19:40:00|1866|1865.7|1868.1|1867.8|1868.5|1868.2|1865.7|1865.4|1292
1687376700000|2023-06-21 19:45:00|1867.6|1867.3|1868.5|1868.2|1868.8|1868.5|1867.2|1866.9|965
1687377000000|2023-06-21 19:50:00|1868.9|1868.6|1867.2|1866.9|1868.9|1868.6|1866.3|1866|3821
1687377300000|2023-06-21 19:55:00|1867|1866.7|1864.4|1864.1|1867|1866.7|1863.6|1863.3|9742
1687377600000|2023-06-21 20:00:00|1864.3|1864|1865|1864.7|1865.2|1864.9|1863.9|1863.6|3342
1687377900000|2023-06-21 20:05:00|1864.9|1864.6|1865.4|1865.1|1865.6|1865.3|1864.9|1864.6|524
1687378200000|2023-06-21 20:10:00|1865.3|1865|1865|1864.7|1865.5|1865.2|1864.7|1864.4|524
1687378500000|2023-06-21 20:15:00|1864.9|1864.6|1864.3|1864|1864.9|1864.6|1864.3|1864|273
1687378800000|2023-06-21 20:20:00|1864.2|1863.9|1864.2|1863.9|1864.5|1864.2|1863.9|1863.6|162
1687379100000|2023-06-21 20:25:00|1864.1|1863.8|1864.4|1864.1|1864.5|1864.2|1863.8|1863.5|189
1687379400000|2023-06-21 20:30:00|1864.5|1864.2|1864.3|1864|1864.6|1864.3|1863.9|1863.6|189
1687379700000|2023-06-21 20:35:00|1864.1|1863.8|1864|1863.7|1864.3|1864|1863.7|1863.4|217
1687380000000|2023-06-21 20:40:00|1864.1|1863.8|1863.8|1863.5|1864.2|1863.9|1863.7|1863.4|76
1687380300000|2023-06-21 20:45:00|1863.7|1863.4|1863.5|1863.2|1863.8|1863.5|1863.4|1863.1|149
1687380600000|2023-06-21 20:50:00|1863.6|1863.3|1863.5|1863.2|1863.7|1863.4|1863.2|1862.9|155
1687380900000|2023-06-21 20:55:00|1863.4|1863.1|1863.9|1863.1|1863.9|1863.6|1863.3|1863|224
1687381200000|2023-06-21 21:00:00|1863.7|1862.9|1864|1863.2|1864.1|1863.3|1863.6|1862.8|0
1687381500000|2023-06-21 21:05:00|1863.9|1863.1|1863.9|1863.1|1864|1863.2|1863.9|1863.1|0
1687381800000|2023-06-21 21:10:00|1863.8|1863|1863.9|1863.1|1863.9|1863.1|1863.8|1863|0
1687382100000|2023-06-21 21:15:00|1863.8|1863|1863.8|1863|1863.8|1863|1863.7|1862.9|0
1687382700000|2023-06-21 21:25:00|1863.7|1862.9|1863.8|1863|1863.8|1863|1863.7|1862.9|0
1687383600000|2023-06-21 21:40:00|1863.9|1863.1|1863.9|1863.1|1863.9|1863.1|1863.9|1863.1|0
1687383900000|2023-06-21 21:45:00|1864|1863.2|1863.8|1863|1864|1863.2|1863.8|1863|0
1687384200000|2023-06-21 21:50:00|1863.9|1863.1|1863.8|1863|1863.9|1863.1|1863.7|1862.9|0
1687384500000|2023-06-21 21:55:00|1863.7|1862.9|1863.8|1863|1863.9|1863.1|1863.7|1862.9|0
1687384800000|2023-06-21 22:00:00|1864.1|1863.8|1865.1|1864.8|1865.1|1864.8|1863.9|1863.6|84
1687385100000|2023-06-21 22:05:00|1865.3|1865|1864.9|1864.6|1865.4|1865.1|1864.8|1864.5|29
1687385400000|2023-06-21 22:10:00|1865|1864.7|1864.5|1864.2|1865.1|1864.8|1864.4|1864.1|17
1687385700000|2023-06-21 22:15:00|1864.4|1864.1|1863.8|1863.5|1864.4|1864.1|1863.8|1863.5|23
1687386000000|2023-06-21 22:20:00|1863.7|1863.4|1863.9|1863.6|1864|1863.7|1863.4|1863.1|33
1687386300000|2023-06-21 22:25:00|1863.7|1863.4|1863.7|1863.4|1863.8|1863.5|1863.3|1863|32
1687386600000|2023-06-21 22:30:00|1863.8|1863.5|1864.1|1863.8|1864.1|1863.8|1863.8|1863.5|10
1687386900000|2023-06-21 22:35:00|1864.2|1863.9|1864.1|1863.8|1864.3|1864|1864.1|1863.8|6
1687387200000|2023-06-21 22:40:00|1864|1863.7|1863.8|1863.5|1864|1863.7|1863.5|1863.2|7
1687387500000|2023-06-21 22:45:00|1864.1|1863.8|1863.9|1863.6|1864.1|1863.8|1863.8|1863.5|13
1687387800000|2023-06-21 22:50:00|1864|1863.7|1863.9|1863.6|1864.1|1863.8|1863.6|1863.3|25
1687388100000|2023-06-21 22:55:00|1864|1863.7|1864.2|1863.9|1864.5|1864.2|1864|1863.7|51
1687388400000|2023-06-21 23:00:00|1864.1|1863.8|1865|1864.7|1865|1864.7|1864.1|1863.8|35
1687388700000|2023-06-21 23:05:00|1865.1|1864.8|1865.1|1864.8|1865.2|1864.9|1865|1864.7|16
1687389000000|2023-06-21 23:10:00|1865.2|1864.9|1865.1|1864.8|1865.2|1864.9|1865|1864.7|21
1687389300000|2023-06-21 23:15:00|1865.2|1864.9|1865.4|1865.1|1865.5|1865.2|1865.2|1864.9|24
1687389600000|2023-06-21 23:20:00|1865.3|1865|1865.2|1864.9|1865.4|1865.1|1865.2|1864.9|7
1687389900000|2023-06-21 23:25:00|1865.3|1865|1864.6|1864.3|1865.3|1865|1864.4|1864.1|27
1687390200000|2023-06-21 23:30:00|1864.7|1864.4|1865.1|1864.8|1865.2|1864.9|1864.5|1864.2|22
1687390500000|2023-06-21 23:35:00|1865|1864.7|1864.9|1864.6|1865|1864.7|1864.7|1864.4|4
1687390800000|2023-06-21 23:40:00|1865|1864.7|1865|1864.7|1865.2|1864.9|1864.9|1864.6|15
1687391100000|2023-06-21 23:45:00|1864.9|1864.6|1864.4|1864.1|1864.9|1864.6|1864.2|1863.9|9
1687391400000|2023-06-21 23:50:00|1864.3|1864|1864.2|1863.9|1864.4|1864.1|1863.9|1863.6|22
1687391700000|2023-06-21 23:55:00|1864.3|1864|1864.7|1864.4|1864.7|1864.4|1864.2|1863.9|28
1687392000000|2023-06-22 00:00:00|1864.8|1864.5|1865.7|1865.4|1865.8|1865.5|1864.7|1864.4|48
1687392300000|2023-06-22 00:05:00|1865.6|1865.3|1865.6|1865.3|1865.7|1865.4|1864.6|1864.3|74
1687392600000|2023-06-22 00:10:00|1865.5|1865.2|1865.7|1865.4|1865.7|1865.4|1865.2|1864.9|36
1687392900000|2023-06-22 00:15:00|1865.8|1865.5|1866.3|1866|1866.4|1866.1|1865.4|1865.1|53
1687393200000|2023-06-22 00:20:00|1866.2|1865.9|1865.4|1865.1|1866.2|1865.9|1865.4|1865.1|26
1687393500000|2023-06-22 00:25:00|1865.5|1865.2|1865.8|1865.5|1865.9|1865.6|1865.3|1865|24
1687393800000|2023-06-22 00:30:00|1865.9|1865.6|1864.9|1864.6|1865.9|1865.6|1864.8|1864.5|26
1687394100000|2023-06-22 00:35:00|1864.8|1864.5|1865|1864.7|1865|1864.7|1864.6|1864.3|43
1687394400000|2023-06-22 00:40:00|1864.9|1864.6|1864.8|1864.5|1865|1864.7|1864.7|1864.4|16
1687394700000|2023-06-22 00:45:00|1864.7|1864.4|1864.9|1864.6|1865.1|1864.8|1864.7|1864.4|19
1687395000000|2023-06-22 00:50:00|1864.8|1864.5|1864.5|1864.2|1864.9|1864.6|1864.1|1863.8|28
1687395300000|2023-06-22 00:55:00|1864.4|1864.1|1864.7|1864.4|1864.9|1864.6|1864.3|1864|17
1687395600000|2023-06-22 01:00:00|1864.8|1864.5|1864.6|1864.3|1865|1864.7|1864.4|1864.1|29
1687395900000|2023-06-22 01:05:00|1864.5|1864.2|1864.5|1864.2|1864.6|1864.3|1863.9|1863.6|27
1687396200000|2023-06-22 01:10:00|1864.4|1864.1|1864.3|1864|1864.5|1864.2|1864.2|1863.9|12
1687396500000|2023-06-22 01:15:00|1864.4|1864.1|1864.2|1863.9|1864.6|1864.3|1864.1|1863.8|23
1687396800000|2023-06-22 01:20:00|1864.3|1864|1864.1|1863.8|1864.4|1864.1|1864|1863.7|18
1687397100000|2023-06-22 01:25:00|1864|1863.7|1863.9|1863.6|1864|1863.7|1863.7|1863.4|33
1687397400000|2023-06-22 01:30:00|1863.8|1863.5|1863.2|1862.9|1863.8|1863.5|1863|1862.7|71
1687397700000|2023-06-22 01:35:00|1863.3|1863|1863.8|1863.5|1863.9|1863.6|1863|1862.7|64
1687398000000|2023-06-22 01:40:00|1863.9|1863.6|1863.8|1863.5|1864|1863.7|1863.6|1863.3|27
1687398300000|2023-06-22 01:45:00|1863.7|1863.4|1863.1|1862.8|1863.8|1863.5|1862.7|1862.4|71
1687398600000|2023-06-22 01:50:00|1863|1862.7|1863.2|1862.9|1863.4|1863.1|1862.9|1862.6|33
1687398900000|2023-06-22 01:55:00|1863.1|1862.8|1863.1|1862.8|1863.2|1862.9|1862.9|1862.6|46
1687399200000|2023-06-22 02:00:00|1863|1862.7|1862.6|1862.3|1863.1|1862.8|1862.3|1862|52
1687399500000|2023-06-22 02:05:00|1862.5|1862.2|1862.5|1862.2|1862.6|1862.3|1862.4|1862.1|21
1687399800000|2023-06-22 02:10:00|1862.4|1862.1|1861.3|1861|1862.4|1862.1|1860.9|1860.6|291
1687400100000|2023-06-22 02:15:00|1861.2|1860.9|1861.8|1861.5|1861.9|1861.6|1861.2|1860.9|41
1687400400000|2023-06-22 02:20:00|1861.7|1861.4|1861.8|1861.5|1861.9|1861.6|1861.6|1861.3|31
1687400700000|2023-06-22 02:25:00|1861.7|1861.4|1862.1|1861.8|1862.2|1861.9|1861.6|1861.3|35
1687401000000|2023-06-22 02:30:00|1862.2|1861.9|1862.5|1862.2|1862.6|1862.3|1862|1861.7|47
1687401300000|2023-06-22 02:35:00|1862.6|1862.3|1862.7|1862.4|1862.7|1862.4|1862.4|1862.1|17
1687401600000|2023-06-22 02:40:00|1862.8|1862.5|1862.7|1862.4|1862.8|1862.5|1862.4|1862.1|17
1687401900000|2023-06-22 02:45:00|1862.6|1862.3|1862.8|1862.5|1862.9|1862.6|1862.6|1862.3|12
1687402200000|2023-06-22 02:50:00|1862.7|1862.4|1862.6|1862.3|1862.9|1862.6|1862.6|1862.3|11
1687402500000|2023-06-22 02:55:00|1862.5|1862.2|1862.7|1862.4|1862.8|1862.5|1862.4|1862.1|15
1687402800000|2023-06-22 03:00:00|1862.8|1862.5|1862.8|1862.5|1862.8|1862.5|1862.6|1862.3|7
1687403100000|2023-06-22 03:05:00|1862.7|1862.4|1862.7|1862.4|1862.9|1862.6|1862.7|1862.4|7
1687403400000|2023-06-22 03:10:00|1862.8|1862.5|1862.9|1862.6|1863|1862.7|1862.7|1862.4|22
1687403700000|2023-06-22 03:15:00|1862.8|1862.5|1862.5|1862.2|1862.9|1862.6|1862.2|1861.9|39
1687404000000|2023-06-22 03:20:00|1862.4|1862.1|1862.4|1862.1|1862.6|1862.3|1862.3|1862|12
1687404300000|2023-06-22 03:25:00|1862.5|1862.2|1862.2|1861.9|1862.5|1862.2|1862|1861.7|57
1687404600000|2023-06-22 03:30:00|1862.1|1861.8|1862.8|1862.5|1862.8|1862.5|1862.1|1861.8|41
1687404900000|2023-06-22 03:35:00|1862.9|1862.6|1863.5|1863.2|1863.5|1863.2|1862.8|1862.5|47
1687405200000|2023-06-22 03:40:00|1863.6|1863.3|1863.4|1863.1|1863.7|1863.4|1863.1|1862.8|40
1687405500000|2023-06-22 03:45:00|1863.5|1863.2|1863.9|1863.6|1863.9|1863.6|1863.3|1863|41
1687405800000|2023-06-22 03:50:00|1863.8|1863.5|1863.8|1863.5|1864|1863.7|1863.7|1863.4|12
1687406100000|2023-06-22 03:55:00|1863.7|1863.4|1863.9|1863.6|1863.9|1863.6|1863.6|1863.3|9
1687406400000|2023-06-22 04:00:00|1864|1863.7|1863.7|1863.4|1864|1863.7|1863.6|1863.3|14
1687406700000|2023-06-22 04:05:00|1863.6|1863.3|1863.4|1863.1|1864|1863.7|1863.4|1863.1|18
1687407000000|2023-06-22 04:10:00|1863.3|1863|1863.2|1862.9|1863.5|1863.2|1863|1862.7|14
1687407300000|2023-06-22 04:15:00|1863.1|1862.8|1863.3|1863|1863.4|1863.1|1863.1|1862.8|16
1687407600000|2023-06-22 04:20:00|1863.2|1862.9|1863.2|1862.9|1863.3|1863|1863.2|1862.9|14
1687407900000|2023-06-22 04:25:00|1863.1|1862.8|1862.2|1861.9|1863.2|1862.9|1862|1861.7|45
1687408200000|2023-06-22 04:30:00|1862.1|1861.8|1862.2|1861.9|1862.5|1862.2|1862|1861.7|49
1687408500000|2023-06-22 04:35:00|1862.3|1862|1862.7|1862.4|1862.8|1862.5|1862.1|1861.8|33
1687408800000|2023-06-22 04:40:00|1862.6|1862.3|1862.6|1862.3|1862.7|1862.4|1862.4|1862.1|15
1687409100000|2023-06-22 04:45:00|1862.5|1862.2|1861.9|1861.6|1862.5|1862.2|1861.9|1861.6|24
1687409400000|2023-06-22 04:50:00|1861.7|1861.4|1861.8|1861.5|1862|1861.7|1861.3|1861|99
1687409700000|2023-06-22 04:55:00|1861.7|1861.4|1861.6|1861.3|1861.8|1861.5|1861.3|1861|40
1687410000000|2023-06-22 05:00:00|1861.7|1861.4|1861|1860.7|1861.8|1861.5|1860.8|1860.5|91
1687410300000|2023-06-22 05:05:00|1861.1|1860.8|1860.5|1860.2|1861.1|1860.8|1860.5|1860.2|121
1687410600000|2023-06-22 05:10:00|1860.6|1860.3|1860.6|1860.3|1861|1860.7|1860.6|1860.3|80
1687410900000|2023-06-22 05:15:00|1860.7|1860.4|1860.8|1860.5|1861.1|1860.8|1860.4|1860.1|84
1687411200000|2023-06-22 05:20:00|1860.9|1860.6|1860.8|1860.5|1861.1|1860.8|1860.6|1860.3|21
1687411500000|2023-06-22 05:25:00|1860.7|1860.4|1860.6|1860.3|1860.9|1860.6|1860.4|1860.1|54
1687411800000|2023-06-22 05:30:00|1860.8|1860.5|1860.8|1860.5|1860.9|1860.6|1860.6|1860.3|30
1687412100000|2023-06-22 05:35:00|1860.7|1860.4|1861.1|1860.8|1861.1|1860.8|1860.4|1860.1|30
1687412400000|2023-06-22 05:40:00|1861|1860.7|1860.5|1860.2|1861|1860.7|1860.2|1859.9|45
1687412700000|2023-06-22 05:45:00|1860.4|1860.1|1861.3|1861|1861.5|1861.2|1860.4|1860.1|93
1687413000000|2023-06-22 05:50:00|1861.2|1860.9|1861.3|1861|1861.5|1861.2|1860.9|1860.6|56
1687413300000|2023-06-22 05:55:00|1861.2|1860.9|1861.1|1860.8|1861.3|1861|1860.7|1860.4|97
1687413600000|2023-06-22 06:00:00|1861.2|1860.9|1859.2|1858.9|1861.5|1861.2|1859|1858.7|173
1687413900000|2023-06-22 06:05:00|1859.1|1858.8|1860.5|1860.2|1861.1|1860.8|1859.1|1858.8|131
1687414200000|2023-06-22 06:10:00|1860.4|1860.1|1858.6|1858.3|1860.5|1860.2|1858|1857.7|380
1687414500000|2023-06-22 06:15:00|1858.5|1858.2|1860|1859.7|1860.3|1860|1858.5|1858.2|153
1687414800000|2023-06-22 06:20:00|1859.9|1859.6|1859.4|1859.1|1860.3|1860|1858.8|1858.5|99
1687415100000|2023-06-22 06:25:00|1859.3|1859|1859.6|1859.3|1859.7|1859.4|1859.1|1858.8|46
1687415400000|2023-06-22 06:30:00|1859.5|1859.2|1859.5|1859.2|1860|1859.7|1859|1858.7|59
1687415700000|2023-06-22 06:35:00|1859.4|1859.1|1858.8|1858.5|1859.5|1859.2|1858.4|1858.1|101
1687416000000|2023-06-22 06:40:00|1858.9|1858.6|1858.9|1858.6|1859.2|1858.9|1858.6|1858.3|83
1687416300000|2023-06-22 06:45:00|1858.8|1858.5|1859.4|1859.1|1859.5|1859.2|1858.8|1858.5|75
1687416600000|2023-06-22 06:50:00|1859.3|1859|1859.8|1859.5|1859.8|1859.5|1858.4|1858.1|192
1687416900000|2023-06-22 06:55:00|1859.7|1859.4|1859.3|1859|1859.7|1859.4|1858.4|1858.1|126
1687417200000|2023-06-22 07:00:00|1859.4|1859.1|1857.7|1857.4|1859.4|1859.1|1857|1856.7|378
1687417500000|2023-06-22 07:05:00|1857.8|1857.5|1857.3|1857|1858|1857.7|1856.1|1855.8|525
1687417800000|2023-06-22 07:10:00|1857.5|1857.2|1855.1|1854.8|1858.1|1857.8|1854.9|1854.6|299
1687418100000|2023-06-22 07:15:00|1855.2|1854.9|1856.5|1856.2|1857.3|1857|1855|1854.7|338
1687418400000|2023-06-22 07:20:00|1856.4|1856.1|1855.4|1855.1|1857|1856.7|1854.2|1853.9|496
1687418700000|2023-06-22 07:25:00|1855.3|1855|1855.2|1854.9|1856.2|1855.9|1854.5|1854.2|218
1687419000000|2023-06-22 07:30:00|1855.4|1855.1|1855|1854.7|1856.5|1856.2|1854.4|1854.1|238
1687419300000|2023-06-22 07:35:00|1855.2|1854.9|1855.9|1855.6|1856.3|1856|1854.8|1854.5|176
1687419600000|2023-06-22 07:40:00|1855.8|1855.5|1856.7|1856.4|1857.2|1856.9|1855.5|1855.2|218
1687419900000|2023-06-22 07:45:00|1856.8|1856.5|1855.8|1855.5|1857.3|1857|1855.1|1854.8|192
1687420200000|2023-06-22 07:50:00|1856|1855.7|1856.9|1856.6|1858.6|1858.3|1856|1855.7|370
1687420500000|2023-06-22 07:55:00|1857|1856.7|1856.3|1856|1857.7|1857.4|1856.1|1855.8|207
1687420800000|2023-06-22 08:00:00|1856.5|1856.2|1857.3|1857|1857.3|1857|1855.6|1855.3|227
1687421100000|2023-06-22 08:05:00|1857.2|1856.9|1859.1|1858.8|1859.6|1859.3|1857.1|1856.8|248
1687421400000|2023-06-22 08:10:00|1859|1858.7|1859.4|1859.1|1860|1859.7|1858.2|1857.9|207
1687421700000|2023-06-22 08:15:00|1859.6|1859.3|1860.5|1860.2|1860.8|1860.5|1859.2|1858.9|170
1687422000000|2023-06-22 08:20:00|1860.6|1860.3|1860.4|1860.1|1861.5|1861.2|1860.3|1860|154
1687422300000|2023-06-22 08:25:00|1860.5|1860.2|1860.4|1860.1|1860.8|1860.5|1859.5|1859.2|129
1687422600000|2023-06-22 08:30:00|1860.5|1860.2|1859.8|1859.5|1860.6|1860.3|1858.7|1858.4|93
1687422900000|2023-06-22 08:35:00|1860|1859.7|1860.4|1860.1|1861|1860.7|1860|1859.7|188
1687423200000|2023-06-22 08:40:00|1860.1|1859.8|1860.4|1860.1|1860.8|1860.5|1860.1|1859.8|86
1687423500000|2023-06-22 08:45:00|1860.3|1860|1860.5|1860.2|1860.7|1860.4|1859.9|1859.6|90
1687423800000|2023-06-22 08:50:00|1860.6|1860.3|1858.7|1858.4|1860.8|1860.5|1858.6|1858.3|240
1687424100000|2023-06-22 08:55:00|1858.8|1858.5|1860|1859.7|1860.1|1859.8|1858.8|1858.5|108
1687424400000|2023-06-22 09:00:00|1859.9|1859.6|1860.8|1860.5|1860.8|1860.5|1859.9|1859.6|152
1687424700000|2023-06-22 09:05:00|1860.9|1860.6|1860.3|1860|1860.9|1860.6|1860.2|1859.9|157
1687425000000|2023-06-22 09:10:00|1860.2|1859.9|1860.6|1860.3|1861|1860.7|1860.2|1859.9|175
1687425300000|2023-06-22 09:15:00|1860.5|1860.2|1861.1|1860.8|1861.2|1860.9|1860.3|1860|177
1687425600000|2023-06-22 09:20:00|1861.2|1860.9|1860.1|1859.8|1861.4|1861.1|1859.8|1859.5|155
1687425900000|2023-06-22 09:25:00|1860|1859.7|1859.6|1859.3|1860.2|1859.9|1859.3|1859|114
1687426200000|2023-06-22 09:30:00|1859.7|1859.4|1860.2|1859.9|1860.7|1860.4|1859.5|1859.2|64
1687426500000|2023-06-22 09:35:00|1860.3|1860|1860.8|1860.5|1860.8|1860.5|1860.2|1859.9|68
1687426800000|2023-06-22 09:40:00|1861.1|1860.8|1861|1860.7|1861.2|1860.9|1860.4|1860.1|73
1687427100000|2023-06-22 09:45:00|1861.1|1860.8|1862.7|1862.4|1862.7|1862.4|1861|1860.7|189
1687427400000|2023-06-22 09:50:00|1862.6|1862.3|1862|1861.7|1862.8|1862.5|1861.8|1861.5|157
1687427700000|2023-06-22 09:55:00|1861.9|1861.6|1861.3|1861|1861.9|1861.6|1860.6|1860.3|148
1687428000000|2023-06-22 10:00:00|1861.4|1861.1|1860.8|1860.5|1861.7|1861.4|1860.5|1860.2|145
1687428300000|2023-06-22 10:05:00|1860.7|1860.4|1860.4|1860.1|1860.8|1860.5|1859.9|1859.6|154
1687428600000|2023-06-22 10:10:00|1860.3|1860|1860.7|1860.4|1861.3|1861|1859.5|1859.2|94
1687428900000|2023-06-22 10:15:00|1860.8|1860.5|1859.9|1859.6|1860.9|1860.6|1859.2|1858.9|80
1687429200000|2023-06-22 10:20:00|1859.8|1859.5|1861.9|1861.6|1862|1861.7|1859.6|1859.3|112
1687429500000|2023-06-22 10:25:00|1861.8|1861.5|1861.3|1861|1862.4|1862.1|1861|1860.7|127
1687429800000|2023-06-22 10:30:00|1861.4|1861.1|1861.6|1861.3|1861.7|1861.4|1860.9|1860.6|154
1687430100000|2023-06-22 10:35:00|1861.5|1861.2|1861.1|1860.8|1861.6|1861.3|1860.9|1860.6|175
1687430400000|2023-06-22 10:40:00|1861.2|1860.9|1860.3|1860|1861.4|1861.1|1860.2|1859.9|150
1687430700000|2023-06-22 10:45:00|1860.2|1859.9|1860|1859.7|1860.4|1860.1|1859.4|1859.1|188
1687431000000|2023-06-22 10:50:00|1860.1|1859.8|1858.9|1858.6|1860.2|1859.9|1858.7|1858.4|226
1687431300000|2023-06-22 10:55:00|1859|1858.7|1859.6|1859.3|1859.8|1859.5|1858.8|1858.5|116
1687431600000|2023-06-22 11:00:00|1859|1858.7|1858.4|1858.1|1859.3|1859|1857.6|1857.3|468
1687431900000|2023-06-22 11:05:00|1858.3|1858|1858.9|1858.6|1859.3|1859|1857.7|1857.4|145
1687432200000|2023-06-22 11:10:00|1859|1858.7|1858.3|1858|1859.2|1858.9|1857.8|1857.5|165
1687432500000|2023-06-22 11:15:00|1858.4|1858.1|1860.3|1860|1860.3|1860|1858.2|1857.9|237
1687432800000|2023-06-22 11:20:00|1860.2|1859.9|1859.4|1859.1|1860.9|1860.6|1859.2|1858.9|132
1687433100000|2023-06-22 11:25:00|1859.3|1859|1858.5|1858.2|1859.7|1859.4|1858.5|1858.2|102
1687433400000|2023-06-22 11:30:00|1858.4|1858.1|1858.8|1858.5|1859.5|1859.2|1857.9|1857.6|219
1687433700000|2023-06-22 11:35:00|1858.9|1858.6|1858.4|1858.1|1859.2|1858.9|1858.1|1857.8|238
1687434000000|2023-06-22 11:40:00|1858.5|1858.2|1858.9|1858.6|1859.1|1858.8|1858.2|1857.9|145
1687434300000|2023-06-22 11:45:00|1859|1858.7|1859.1|1858.8|1859.2|1858.9|1858.4|1858.1|73
1687434600000|2023-06-22 11:50:00|1859.2|1858.9|1859.2|1858.9|1859.7|1859.4|1858.8|1858.5|136
1687434900000|2023-06-22 11:55:00|1859.3|1859|1859.1|1858.8|1859.3|1859|1858.3|1858|297
1687435200000|2023-06-22 12:00:00|1859.3|1859|1858.9|1858.6|1860.3|1860|1857.9|1857.6|628
1687435500000|2023-06-22 12:05:00|1858.8|1858.5|1858.7|1858.4|1858.9|1858.6|1858|1857.7|155
1687435800000|2023-06-22 12:10:00|1858.6|1858.3|1858.1|1857.8|1858.7|1858.4|1857.9|1857.6|389
1687436100000|2023-06-22 12:15:00|1858|1857.7|1858.2|1857.9|1859|1858.7|1857.8|1857.5|265
1687436400000|2023-06-22 12:20:00|1858.1|1857.8|1858.5|1858.2|1858.6|1858.3|1857.5|1857.2|232
1687436700000|2023-06-22 12:25:00|1858.6|1858.3|1858|1857.7|1859.1|1858.8|1857.5|1857.2|255
1687437000000|2023-06-22 12:30:00|1858.1|1857.8|1860.9|1860.6|1861.1|1860.8|1857.6|1857.3|611
1687437300000|2023-06-22 12:35:00|1861|1860.7|1860.5|1860.2|1862|1861.7|1860|1859.7|497
1687437600000|2023-06-22 12:40:00|1860.6|1860.3|1860.4|1860.1|1861|1860.7|1859.6|1859.3|260
1687437900000|2023-06-22 12:45:00|1860.3|1860|1860.5|1860.2|1861.4|1861.1|1860|1859.7|250
1687438200000|2023-06-22 12:50:00|1860.4|1860.1|1860.2|1859.9|1861.1|1860.8|1860|1859.7|237
1687438500000|2023-06-22 12:55:00|1860.3|1860|1861|1860.7|1861.4|1861.1|1859.7|1859.4|313
1687438800000|2023-06-22 13:00:00|1860.7|1860.4|1861.8|1861.5|1861.8|1861.5|1860|1859.7|359
1687439100000|2023-06-22 13:05:00|1862|1861.7|1861|1860.7|1862.2|1861.9|1860.6|1860.3|399
1687439400000|2023-06-22 13:10:00|1860.9|1860.6|1860.1|1859.8|1861.3|1861|1860|1859.7|490
1687439700000|2023-06-22 13:15:00|1860.3|1860|1859.4|1859.1|1860.5|1860.2|1859.2|1858.9|344
1687440000000|2023-06-22 13:20:00|1859.5|1859.2|1860.2|1859.9|1860.5|1860.2|1859.3|1859|286
1687440300000|2023-06-22 13:25:00|1860|1859.7|1858.5|1858.2|1860.3|1860|1858.4|1858.1|549
1687440600000|2023-06-22 13:30:00|1858.3|1858|1850.3|1850|1858.3|1858|1849.9|1849.6|8244
1687440900000|2023-06-22 13:35:00|1850.2|1849.9|1846.6|1846.3|1850.5|1850.2|1844.9|1844.6|7173
1687441200000|2023-06-22 13:40:00|1846.8|1846.5|1844.7|1844.4|1846.9|1846.6|1842.7|1842.4|4915
1687441500000|2023-06-22 13:45:00|1844.8|1844.5|1843.3|1843|1845.4|1845.1|1841.3|1841|5275
1687441800000|2023-06-22 13:50:00|1843.1|1842.8|1844.4|1844.1|1848.8|1848.5|1842.8|1842.5|4219
1687442100000|2023-06-22 13:55:00|1844.3|1844|1847|1846.7|1848.2|1847.9|1844|1843.7|2507
1687442400000|2023-06-22 14:00:00|1846.8|1846.5|1845.1|1844.8|1847.3|1847|1845|1844.7|2270
1687442700000|2023-06-22 14:05:00|1845|1844.7|1847.8|1847.5|1848.4|1848.1|1844.4|1844.1|1918
1687443000000|2023-06-22 14:10:00|1847.7|1847.4|1853|1852.7|1853.5|1853.2|1847.4|1847.1|2574
1687443300000|2023-06-22 14:15:00|1852.9|1852.6|1853.8|1853.5|1854.1|1853.8|1852.1|1851.8|2791
1687443600000|2023-06-22 14:20:00|1853.9|1853.6|1852|1851.7|1854.3|1854|1851.1|1850.8|2429
1687443900000|2023-06-22 14:25:00|1852.1|1851.8|1855|1854.7|1856|1855.7|1851.4|1851.1|1996
1687444200000|2023-06-22 14:30:00|1854.8|1854.5|1854.4|1854.1|1855.3|1855|1852.8|1852.5|1337
1687444500000|2023-06-22 14:35:00|1854.3|1854|1852.1|1851.8|1855.9|1855.6|1851.5|1851.2|2045
1687444800000|2023-06-22 14:40:00|1852.3|1852|1848.4|1848.1|1852.5|1852.2|1846|1845.7|2999
1687445100000|2023-06-22 14:45:00|1848.3|1848|1848.5|1848.2|1849.1|1848.8|1845.9|1845.6|1672
1687445400000|2023-06-22 14:50:00|1848.2|1847.9|1848.4|1848.1|1850.6|1850.3|1848.2|1847.9|1348
1687445700000|2023-06-22 14:55:00|1848.3|1848|1848.1|1847.8|1849.4|1849.1|1846.9|1846.6|1203
1687446000000|2023-06-22 15:00:00|1848.3|1848|1848.7|1848.4|1849.4|1849.1|1847.2|1846.9|1724
1687446300000|2023-06-22 15:05:00|1848.9|1848.6|1846.5|1846.2|1849.1|1848.8|1846.3|1846|1933
1687446600000|2023-06-22 15:10:00|1846.4|1846.1|1843.9|1843.6|1846.9|1846.6|1843.7|1843.4|1789
1687446900000|2023-06-22 15:15:00|1844|1843.7|1845.6|1845.3|1845.9|1845.6|1842.8|1842.5|1826
1687447200000|2023-06-22 15:20:00|1845.7|1845.4|1844.3|1844|1847.5|1847.2|1843.7|1843.4|1688
1687447500000|2023-06-22 15:25:00|1844.4|1844.1|1847.5|1847.2|1847.5|1847.2|1844.2|1843.9|940
1687447800000|2023-06-22 15:30:00|1847.6|1847.3|1848.9|1848.6|1849.3|1849|1846.5|1846.2|1537
1687448100000|2023-06-22 15:35:00|1848.7|1848.4|1849.6|1849.3|1851.5|1851.2|1848.7|1848.4|1302
1687448400000|2023-06-22 15:40:00|1849.5|1849.2|1851.5|1851.2|1851.6|1851.3|1849.3|1849|1493
1687448700000|2023-06-22 15:45:00|1851.4|1851.1|1851.3|1851|1853|1852.7|1850.5|1850.2|1653
1687449000000|2023-06-22 15:50:00|1851.4|1851.1|1851.3|1851|1853|1852.7|1851.2|1850.9|893
1687449300000|2023-06-22 15:55:00|1851.5|1851.2|1852.6|1852.3|1852.6|1852.3|1851|1850.7|628
1687449600000|2023-06-22 16:00:00|1852.5|1852.2|1850.8|1850.5|1852.6|1852.3|1849.9|1849.6|1068
1687449900000|2023-06-22 16:05:00|1850.9|1850.6|1851.5|1851.2|1851.6|1851.3|1849.7|1849.4|848
1687450200000|2023-06-22 16:10:00|1851.6|1851.3|1850|1849.7|1851.8|1851.5|1849.9|1849.6|679
1687450500000|2023-06-22 16:15:00|1850.3|1850|1848.7|1848.4|1850.7|1850.4|1848.5|1848.2|1003
1687450800000|2023-06-22 16:20:00|1848.6|1848.3|1851.4|1851.1|1851.9|1851.6|1848.4|1848.1|784
1687451100000|2023-06-22 16:25:00|1851.5|1851.2|1851.2|1850.9|1851.5|1851.2|1849.2|1848.9|913
1687451400000|2023-06-22 16:30:00|1851.3|1851|1852.1|1851.8|1853|1852.7|1850.6|1850.3|703
1687451700000|2023-06-22 16:35:00|1852.2|1851.9|1851.9|1851.6|1853.4|1853.1|1851.8|1851.5|845
1687452000000|2023-06-22 16:40:00|1851.8|1851.5|1850.7|1850.4|1852.2|1851.9|1850.4|1850.1|755
1687452300000|2023-06-22 16:45:00|1850.8|1850.5|1849.6|1849.3|1851|1850.7|1849.1|1848.8|713
1687452600000|2023-06-22 16:50:00|1849.7|1849.4|1848|1847.7|1849.7|1849.4|1847.7|1847.4|772
1687452900000|2023-06-22 16:55:00|1848.1|1847.8|1849.7|1849.4|1849.9|1849.6|1847.8|1847.5|1060
1687453200000|2023-06-22 17:00:00|1849.8|1849.5|1847.3|1847|1849.9|1849.6|1846.7|1846.4|2210
1687453500000|2023-06-22 17:05:00|1847.2|1846.9|1848.3|1848|1849.4|1849.1|1847|1846.7|889
1687453800000|2023-06-22 17:10:00|1848.2|1847.9|1849.3|1849|1849.6|1849.3|1847.8|1847.5|539
1687454100000|2023-06-22 17:15:00|1849.2|1848.9|1849.7|1849.4|1850|1849.7|1848.5|1848.2|629
1687454400000|2023-06-22 17:20:00|1849.6|1849.3|1851.2|1850.9|1851.3|1851|1849.3|1849|681
1687454700000|2023-06-22 17:25:00|1851.3|1851|1850.8|1850.5|1852|1851.7|1850.2|1849.9|804
1687455000000|2023-06-22 17:30:00|1850.9|1850.6|1850.6|1850.3|1851.9|1851.6|1850.2|1849.9|587
1687455300000|2023-06-22 17:35:00|1850.8|1850.5|1851.3|1851|1851.5|1851.2|1850|1849.7|660
1687455600000|2023-06-22 17:40:00|1851.2|1850.9|1852.4|1852.1|1852.6|1852.3|1851.2|1850.9|532
1687455900000|2023-06-22 17:45:00|1852.5|1852.2|1851.7|1851.4|1852.7|1852.4|1851.4|1851.1|417
1687456200000|2023-06-22 17:50:00|1851.8|1851.5|1851.5|1851.2|1852|1851.7|1850.7|1850.4|615
1687456500000|2023-06-22 17:55:00|1851.4|1851.1|1852.4|1852.1|1852.7|1852.4|1851.2|1850.9|603
1687456800000|2023-06-22 18:00:00|1852.7|1852.4|1852.7|1852.4|1853.3|1853|1852.1|1851.8|893
1687457100000|2023-06-22 18:05:00|1852.6|1852.3|1851.7|1851.4|1853.4|1853.1|1851.7|1851.4|704
1687457400000|2023-06-22 18:10:00|1851.6|1851.3|1851.3|1851|1852|1851.7|1851|1850.7|842
1687457700000|2023-06-22 18:15:00|1851.4|1851.1|1851.1|1850.8|1851.6|1851.3|1850.7|1850.4|404
1687458000000|2023-06-22 18:20:00|1851|1850.7|1852.3|1852|1852.3|1852|1850.7|1850.4|463
1687458300000|2023-06-22 18:25:00|1852.4|1852.1|1854.4|1854.1|1854.6|1854.3|1852.2|1851.9|1172
1687458600000|2023-06-22 18:30:00|1854.5|1854.2|1854.6|1854.3|1856|1855.7|1853.9|1853.6|1768
1687458900000|2023-06-22 18:35:00|1854.5|1854.2|1855.1|1854.8|1855.6|1855.3|1854.4|1854.1|608
1687459200000|2023-06-22 18:40:00|1855.2|1854.9|1854.2|1853.9|1855.3|1855|1853.7|1853.4|580
1687459500000|2023-06-22 18:45:00|1854.1|1853.8|1853.3|1853|1854.3|1854|1853|1852.7|451
1687459800000|2023-06-22 18:50:00|1853.1|1852.8|1854.4|1854.1|1854.4|1854.1|1853.1|1852.8|664
1687460100000|2023-06-22 18:55:00|1854.3|1854|1854.8|1854.5|1855.7|1855.4|1854.2|1853.9|1125
1687460400000|2023-06-22 19:00:00|1854.7|1854.4|1854.2|1853.9|1855.5|1855.2|1854|1853.7|949
1687460700000|2023-06-22 19:05:00|1854.1|1853.8|1853.9|1853.6|1855.1|1854.8|1853.7|1853.4|645
1687461000000|2023-06-22 19:10:00|1853.8|1853.5|1853.5|1853.2|1854.5|1854.2|1852.4|1852.1|1266
1687461300000|2023-06-22 19:15:00|1853.4|1853.1|1852.8|1852.5|1854.2|1853.9|1851.8|1851.5|1106
1687461600000|2023-06-22 19:20:00|1852.7|1852.4|1851.4|1851.1|1852.9|1852.6|1850.5|1850.2|1590
1687461900000|2023-06-22 19:25:00|1851.3|1851|1848.5|1848.2|1851.4|1851.1|1848.4|1848.1|1000
1687462200000|2023-06-22 19:30:00|1848.4|1848.1|1847.8|1847.5|1848.9|1848.6|1847.2|1846.9|1900
1687462500000|2023-06-22 19:35:00|1848|1847.7|1849.3|1849|1849.3|1849|1847.8|1847.5|1216
1687462800000|2023-06-22 19:40:00|1849.4|1849.1|1849.3|1849|1849.7|1849.4|1848.5|1848.2|1128
1687463100000|2023-06-22 19:45:00|1849.2|1848.9|1850.5|1850.2|1851.1|1850.8|1848.9|1848.6|1624
1687463400000|2023-06-22 19:50:00|1850.9|1850.6|1849.6|1849.3|1851.1|1850.8|1848.5|1848.2|3425
1687463700000|2023-06-22 19:55:00|1849.8|1849.5|1849.8|1849.5|1850.2|1849.9|1847.3|1847|11366
1687464000000|2023-06-22 20:00:00|1849.7|1849.4|1849.3|1849|1850.1|1849.8|1848.9|1848.6|3271
1687464300000|2023-06-22 20:05:00|1849.2|1848.9|1847.9|1847.6|1849.3|1849|1847.6|1847.3|1355
1687464600000|2023-06-22 20:10:00|1848|1847.7|1848.5|1848.2|1848.7|1848.4|1847.7|1847.4|699
1687464900000|2023-06-22 20:15:00|1848.6|1848.3|1850|1849.7|1850|1849.7|1848.6|1848.3|737
1687465200000|2023-06-22 20:20:00|1850.1|1849.8|1849.4|1849.1|1850.6|1850.3|1849.3|1849|274
1687465500000|2023-06-22 20:25:00|1849.5|1849.2|1849.7|1849.4|1849.7|1849.4|1849.4|1849.1|66
1687465800000|2023-06-22 20:30:00|1849.6|1849.3|1850|1849.7|1850.2|1849.9|1849.6|1849.3|147
1687466100000|2023-06-22 20:35:00|1849.9|1849.6|1850|1849.7|1850.4|1850.1|1849.9|1849.6|79
1687466400000|2023-06-22 20:40:00|1850.1|1849.8|1850.5|1850.2|1850.7|1850.4|1850.1|1849.8|145
1687466700000|2023-06-22 20:45:00|1850.4|1850.1|1850.4|1850.1|1850.6|1850.3|1850.2|1849.9|196
1687467000000|2023-06-22 20:50:00|1850.3|1850|1850.6|1850.3|1850.9|1850.6|1850.1|1849.8|195
1687467300000|2023-06-22 20:55:00|1850.5|1850.2|1850.7|1849.9|1851|1850.7|1850.1|1849.8|187
1687467600000|2023-06-22 21:00:00|1850.8|1850|1851.2|1850.4|1851.3|1850.5|1850.8|1850|0
1687467900000|2023-06-22 21:05:00|1851.1|1850.3|1851.3|1850.5|1851.3|1850.5|1851.1|1850.3|0
1687468200000|2023-06-22 21:10:00|1851.2|1850.4|1851.1|1850.3|1851.2|1850.4|1851.1|1850.3|0
1687468500000|2023-06-22 21:15:00|1851.3|1850.5|1851.2|1850.4|1851.3|1850.5|1851.1|1850.3|0
1687468800000|2023-06-22 21:20:00|1851.1|1850.3|1850.8|1850|1851.1|1850.3|1850.8|1850|0
1687469100000|2023-06-22 21:25:00|1850.9|1850.1|1850.5|1849.7|1850.9|1850.1|1850.5|1849.7|0
1687469400000|2023-06-22 21:30:00|1850.4|1849.6|1850.4|1849.6|1850.5|1849.7|1850.3|1849.5|0
1687469700000|2023-06-22 21:35:00|1850.5|1849.7|1850.3|1849.5|1850.5|1849.7|1850.3|1849.5|0
1687470000000|2023-06-22 21:40:00|1850.4|1849.6|1850.2|1849.4|1850.4|1849.6|1850.2|1849.4|0
1687470300000|2023-06-22 21:45:00|1850.4|1849.6|1849.9|1849.1|1850.4|1849.6|1849.9|1849.1|0
1687470900000|2023-06-22 21:55:00|1849.8|1849|1850.1|1849.3|1850.1|1849.3|1849.8|1849|0
1687471200000|2023-06-22 22:00:00|1849.7|1848.9|1851.2|1850.9|1851.4|1851.1|1849.7|1848.9|189
1687471500000|2023-06-22 22:05:00|1851.3|1851|1850.7|1850.4|1851.3|1851|1850.7|1850.4|126
1687471800000|2023-06-22 22:10:00|1850.8|1850.5|1850.6|1850.3|1851.1|1850.8|1850.6|1850.3|8
1687472100000|2023-06-22 22:15:00|1850.7|1850.4|1851.4|1851.1|1851.5|1851.2|1850.6|1850.3|36
1687472400000|2023-06-22 22:20:00|1851.5|1851.2|1851.6|1851.3|1852|1851.7|1851.4|1851.1|55
1687472700000|2023-06-22 22:25:00|1851.7|1851.4|1851.8|1851.5|1852|1851.7|1851.5|1851.2|23
1687473000000|2023-06-22 22:30:00|1851.9|1851.6|1851.8|1851.5|1852|1851.7|1851.6|1851.3|15
1687473300000|2023-06-22 22:35:00|1851.9|1851.6|1851.8|1851.5|1851.9|1851.6|1851.7|1851.4|21
1687473600000|2023-06-22 22:40:00|1851.7|1851.4|1851.8|1851.5|1851.9|1851.6|1851.6|1851.3|21
1687473900000|2023-06-22 22:45:00|1851.9|1851.6|1851.8|1851.5|1851.9|1851.6|1851.7|1851.4|15
1687474200000|2023-06-22 22:50:00|1851.7|1851.4|1851.6|1851.3|1851.7|1851.4|1851.6|1851.3|14
1687474500000|2023-06-22 22:55:00|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.4|1851.1|3
1687474800000|2023-06-22 23:00:00|1851.6|1851.3|1851.8|1851.5|1851.9|1851.6|1851.5|1851.2|12
1687475100000|2023-06-22 23:05:00|1851.7|1851.4|1851.6|1851.3|1851.8|1851.5|1851.5|1851.2|15
1687475400000|2023-06-22 23:10:00|1851.7|1851.4|1851.9|1851.6|1851.9|1851.6|1851.7|1851.4|15
1687475700000|2023-06-22 23:15:00|1852|1851.7|1851.9|1851.6|1852|1851.7|1851.9|1851.6|30
1687476000000|2023-06-22 23:20:00|1851.8|1851.5|1851.4|1851.1|1852|1851.7|1851.4|1851.1|35
1687476300000|2023-06-22 23:25:00|1851.3|1851|1851.1|1850.8|1851.4|1851.1|1850.9|1850.6|69
1687476600000|2023-06-22 23:30:00|1851.2|1850.9|1851.2|1850.9|1851.5|1851.2|1850.9|1850.6|51
1687476900000|2023-06-22 23:35:00|1851.3|1851|1851.5|1851.2|1851.5|1851.2|1851.2|1850.9|10
1687477200000|2023-06-22 23:40:00|1851.6|1851.3|1851.5|1851.2|1851.6|1851.3|1851.3|1851|10
1687477500000|2023-06-22 23:45:00|1851.4|1851.1|1851.9|1851.6|1852|1851.7|1851.4|1851.1|35
1687477800000|2023-06-22 23:50:00|1851.8|1851.5|1851.2|1850.9|1852.1|1851.8|1851.1|1850.8|106
1687478100000|2023-06-22 23:55:00|1851.1|1850.8|1850.3|1850|1851.2|1850.9|1849.9|1849.6|103
1687478400000|2023-06-23 00:00:00|1850.2|1849.9|1849.9|1849.6|1850.3|1850|1849.8|1849.5|60
1687478700000|2023-06-23 00:05:00|1849.8|1849.5|1849.7|1849.4|1850.1|1849.8|1849.5|1849.2|52
1687479000000|2023-06-23 00:10:00|1849.6|1849.3|1849.3|1849|1849.6|1849.3|1848.9|1848.6|34
1687479300000|2023-06-23 00:15:00|1849.2|1848.9|1849.7|1849.4|1849.7|1849.4|1849|1848.7|34
1687479600000|2023-06-23 00:20:00|1849.6|1849.3|1849.5|1849.2|1849.6|1849.3|1849.2|1848.9|41
1687479900000|2023-06-23 00:25:00|1849.6|1849.3|1849.3|1849|1849.6|1849.3|1849.2|1848.9|2
1687480200000|2023-06-23 00:30:00|1849.4|1849.1|1848.7|1848.4|1849.6|1849.3|1848.5|1848.2|64
1687480500000|2023-06-23 00:35:00|1848.8|1848.5|1848.8|1848.5|1848.9|1848.6|1848.5|1848.2|27
1687480800000|2023-06-23 00:40:00|1848.9|1848.6|1848.6|1848.3|1848.9|1848.6|1848.5|1848.2|24
1687481100000|2023-06-23 00:45:00|1848.5|1848.2|1848.9|1848.6|1849|1848.7|1848.4|1848.1|37
1687481400000|2023-06-23 00:50:00|1849|1848.7|1848.6|1848.3|1849|1848.7|1848.1|1847.8|119
1687481700000|2023-06-23 00:55:00|1848.5|1848.2|1848.2|1847.9|1848.6|1848.3|1848|1847.7|31
1687482000000|2023-06-23 01:00:00|1848.1|1847.8|1847.6|1847.3|1848.2|1847.9|1847.3|1847|47
1687482300000|2023-06-23 01:05:00|1847.7|1847.4|1847.4|1847.1|1847.7|1847.4|1847.2|1846.9|66
1687482600000|2023-06-23 01:10:00|1847.3|1847|1847.7|1847.4|1847.8|1847.5|1847.2|1846.9|60
1687482900000|2023-06-23 01:15:00|1847.6|1847.3|1847.6|1847.3|1848.2|1847.9|1847.5|1847.2|158
1687483200000|2023-06-23 01:20:00|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1846.9|1846.6|66
1687483500000|2023-06-23 01:25:00|1847.6|1847.3|1847.4|1847.1|1847.7|1847.4|1847.2|1846.9|83
1687483800000|2023-06-23 01:30:00|1847.3|1847|1846.2|1845.9|1847.3|1847|1845.7|1845.4|288
1687484100000|2023-06-23 01:35:00|1846.1|1845.8|1845.1|1844.8|1846.2|1845.9|1844.9|1844.6|100
1687484400000|2023-06-23 01:40:00|1844.9|1844.6|1844.7|1844.4|1845|1844.7|1844.4|1844.1|151
1687484700000|2023-06-23 01:45:00|1844.8|1844.5|1843.4|1843.1|1844.8|1844.5|1842.8|1842.5|153
1687485000000|2023-06-23 01:50:00|1843.6|1843.3|1844.1|1843.8|1844.3|1844|1843.5|1843.2|66
1687485300000|2023-06-23 01:55:00|1844.2|1843.9|1843.7|1843.4|1844.2|1843.9|1843.2|1842.9|94
1687485600000|2023-06-23 02:00:00|1843.6|1843.3|1843.2|1842.9|1844|1843.7|1843.1|1842.8|84
1687485900000|2023-06-23 02:05:00|1843.3|1843|1842.5|1842.2|1843.3|1843|1842.3|1842|142
1687486200000|2023-06-23 02:10:00|1842.6|1842.3|1842.8|1842.5|1843.1|1842.8|1842.5|1842.2|43
1687486500000|2023-06-23 02:15:00|1842.7|1842.4|1842.6|1842.3|1842.9|1842.6|1842.4|1842.1|40
1687486800000|2023-06-23 02:20:00|1842.7|1842.4|1842.4|1842.1|1842.8|1842.5|1842.3|1842|24
1687487100000|2023-06-23 02:25:00|1842.5|1842.2|1842.2|1841.9|1842.8|1842.5|1842.2|1841.9|35
1687487400000|2023-06-23 02:30:00|1842.1|1841.8|1840.7|1840.4|1842.1|1841.8|1840.6|1840.3|216
1687487700000|2023-06-23 02:35:00|1840.8|1840.5|1841.2|1840.9|1841.6|1841.3|1840.8|1840.5|63
1687488000000|2023-06-23 02:40:00|1841.1|1840.8|1841.6|1841.3|1841.7|1841.4|1841|1840.7|69
1687488300000|2023-06-23 02:45:00|1841.5|1841.2|1841.3|1841|1841.7|1841.4|1841.1|1840.8|90
1687488600000|2023-06-23 02:50:00|1841.4|1841.1|1840.4|1840.1|1841.4|1841.1|1840.4|1840.1|50
1687488900000|2023-06-23 02:55:00|1840.5|1840.2|1841|1840.7|1841.3|1841|1840.4|1840.1|55
1687489200000|2023-06-23 03:00:00|1840.9|1840.6|1840.9|1840.6|1841.1|1840.8|1840.7|1840.4|37
1687489500000|2023-06-23 03:05:00|1840.8|1840.5|1840.8|1840.5|1841.2|1840.9|1840.7|1840.4|52
1687489800000|2023-06-23 03:10:00|1840.9|1840.6|1840.9|1840.6|1841.1|1840.8|1840.8|1840.5|42
1687490100000|2023-06-23 03:15:00|1841|1840.7|1840.9|1840.6|1841.1|1840.8|1840.6|1840.3|69
1687490400000|2023-06-23 03:20:00|1840.8|1840.5|1840.6|1840.3|1840.8|1840.5|1840.5|1840.2|27
1687490700000|2023-06-23 03:25:00|1840.5|1840.2|1840.9|1840.6|1841|1840.7|1840.4|1840.1|31
1687491000000|2023-06-23 03:30:00|1840.8|1840.5|1840.2|1839.9|1840.9|1840.6|1840.2|1839.9|60
1687491300000|2023-06-23 03:35:00|1840.3|1840|1841.2|1840.9|1841.2|1840.9|1840.1|1839.8|47
1687491600000|2023-06-23 03:40:00|1841.1|1840.8|1840.5|1840.2|1841.5|1841.2|1840.4|1840.1|34
1687491900000|2023-06-23 03:45:00|1840.4|1840.1|1840.7|1840.4|1840.8|1840.5|1840.2|1839.9|43
1687492200000|2023-06-23 03:50:00|1840.8|1840.5|1839|1838.7|1840.8|1840.5|1838.8|1838.5|212
1687492500000|2023-06-23 03:55:00|1838.9|1838.6|1838.4|1838.1|1839.1|1838.8|1837.9|1837.6|247
1687492800000|2023-06-23 04:00:00|1838.5|1838.2|1838.9|1838.6|1838.9|1838.6|1838.1|1837.8|85
1687493100000|2023-06-23 04:05:00|1838.8|1838.5|1838.5|1838.2|1838.9|1838.6|1838.3|1838|42
1687493400000|2023-06-23 04:10:00|1838.4|1838.1|1838.3|1838|1838.5|1838.2|1837.7|1837.4|87
1687493700000|2023-06-23 04:15:00|1838.2|1837.9|1838.1|1837.8|1838.5|1838.2|1838|1837.7|28
1687494000000|2023-06-23 04:20:00|1838|1837.7|1838.2|1837.9|1838.5|1838.2|1837.8|1837.5|16
1687494300000|2023-06-23 04:25:00|1838.1|1837.8|1836.5|1836.2|1838.2|1837.9|1836.4|1836.1|125
1687494600000|2023-06-23 04:30:00|1836.6|1836.3|1837.2|1836.9|1837.3|1837|1836.6|1836.3|148
1687494900000|2023-06-23 04:35:00|1837.1|1836.8|1837.6|1837.3|1837.7|1837.4|1836.8|1836.5|79
1687495200000|2023-06-23 04:40:00|1837.5|1837.2|1838|1837.7|1838|1837.7|1837.3|1837|60
1687495500000|2023-06-23 04:45:00|1837.9|1837.6|1837.9|1837.6|1838|1837.7|1837.4|1837.1|26
1687495800000|2023-06-23 04:50:00|1837.8|1837.5|1837.3|1837|1837.9|1837.6|1837.3|1837|31
1687496100000|2023-06-23 04:55:00|1837.4|1837.1|1837.2|1836.9|1837.5|1837.2|1837|1836.7|49
1687496400000|2023-06-23 05:00:00|1837.3|1837|1837.2|1836.9|1837.4|1837.1|1836.9|1836.6|41
1687496700000|2023-06-23 05:05:00|1837.3|1837|1837.9|1837.6|1838.3|1838|1837.2|1836.9|58
1687497000000|2023-06-23 05:10:00|1837.8|1837.5|1837.4|1837.1|1838|1837.7|1837.2|1836.9|31
1687497300000|2023-06-23 05:15:00|1837.3|1837|1837.7|1837.4|1838.2|1837.9|1837.3|1837|43
1687497600000|2023-06-23 05:20:00|1837.6|1837.3|1836.7|1836.4|1837.8|1837.5|1836.5|1836.2|74
1687497900000|2023-06-23 05:25:00|1836.8|1836.5|1836.5|1836.2|1836.9|1836.6|1836|1835.7|151
1687498200000|2023-06-23 05:30:00|1836.6|1836.3|1836.8|1836.5|1836.9|1836.6|1836.4|1836.1|22
1687498500000|2023-06-23 05:35:00|1836.9|1836.6|1836.8|1836.5|1837.2|1836.9|1836.6|1836.3|60
1687498800000|2023-06-23 05:40:00|1836.9|1836.6|1838|1837.7|1838.2|1837.9|1836.8|1836.5|98
1687499100000|2023-06-23 05:45:00|1837.9|1837.6|1838.5|1838.2|1838.5|1838.2|1837.5|1837.2|65
1687499400000|2023-06-23 05:50:00|1838.4|1838.1|1838.6|1838.3|1839.3|1839|1838.2|1837.9|246
1687499700000|2023-06-23 05:55:00|1838.7|1838.4|1838.9|1838.6|1839.1|1838.8|1837.9|1837.6|63
1687500000000|2023-06-23 06:00:00|1838.8|1838.5|1837.7|1837.4|1838.9|1838.6|1837.3|1837|235
1687500300000|2023-06-23 06:05:00|1837.8|1837.5|1837.1|1836.8|1838|1837.7|1836.4|1836.1|112
1687500600000|2023-06-23 06:10:00|1837.2|1836.9|1837.8|1837.5|1838.1|1837.8|1837|1836.7|110
1687500900000|2023-06-23 06:15:00|1837.7|1837.4|1837.1|1836.8|1837.9|1837.6|1837|1836.7|89
1687501200000|2023-06-23 06:20:00|1837.2|1836.9|1838.1|1837.8|1838.2|1837.9|1837.2|1836.9|57
1687501500000|2023-06-23 06:25:00|1838.2|1837.9|1837.8|1837.5|1838.4|1838.1|1837.5|1837.2|44
1687501800000|2023-06-23 06:30:00|1837.7|1837.4|1838.1|1837.8|1838.1|1837.8|1837.5|1837.2|43
1687502100000|2023-06-23 06:35:00|1838|1837.7|1837.9|1837.6|1838.5|1838.2|1837.5|1837.2|74
1687502400000|2023-06-23 06:40:00|1837.8|1837.5|1837.8|1837.5|1838.2|1837.9|1837.4|1837.1|29
1687502700000|2023-06-23 06:45:00|1837.7|1837.4|1837.7|1837.4|1838.1|1837.8|1837.6|1837.3|52
1687503000000|2023-06-23 06:50:00|1837.8|1837.5|1838|1837.7|1838.2|1837.9|1837.5|1837.2|30
1687503300000|2023-06-23 06:55:00|1837.9|1837.6|1838.5|1838.2|1839|1838.7|1837.9|1837.6|85
1687503600000|2023-06-23 07:00:00|1838.7|1838.4|1838.1|1837.8|1838.8|1838.5|1837.7|1837.4|310
1687503900000|2023-06-23 07:05:00|1838.2|1837.9|1840|1839.7|1840.1|1839.8|1838.2|1837.9|156
1687504200000|2023-06-23 07:10:00|1839.9|1839.6|1840.9|1840.6|1841.5|1841.2|1839.4|1839.1|167
1687504500000|2023-06-23 07:15:00|1840.8|1840.5|1841.6|1841.3|1842.3|1842|1840.8|1840.5|290
1687504800000|2023-06-23 07:20:00|1841.5|1841.2|1840.4|1840.1|1842.4|1842.1|1840.3|1840|197
1687505100000|2023-06-23 07:25:00|1840.3|1840|1839.9|1839.6|1841|1840.7|1839.3|1839|153
1687505400000|2023-06-23 07:30:00|1839.8|1839.5|1835.3|1835|1839.8|1839.5|1834.8|1834.5|459
1687505700000|2023-06-23 07:35:00|1835.4|1835.1|1834.3|1834|1835.7|1835.4|1833.7|1833.4|588
1687506000000|2023-06-23 07:40:00|1834.2|1833.9|1833.5|1833.2|1834.4|1834.1|1833.3|1833|388
1687506300000|2023-06-23 07:45:00|1833.6|1833.3|1834.3|1834|1834.3|1834|1832|1831.7|350
1687506600000|2023-06-23 07:50:00|1834.2|1833.9|1836|1835.7|1836|1835.7|1834|1833.7|159
1687506900000|2023-06-23 07:55:00|1836.1|1835.8|1836|1835.7|1836.2|1835.9|1835.2|1834.9|86
1687507200000|2023-06-23 08:00:00|1836.1|1835.8|1836.7|1836.4|1837.3|1837|1836.1|1835.8|167
1687507500000|2023-06-23 08:05:00|1836.8|1836.5|1838.1|1837.8|1838.9|1838.6|1836.6|1836.3|211
1687507800000|2023-06-23 08:10:00|1838.2|1837.9|1838.2|1837.9|1838.4|1838.1|1837.4|1837.1|235
1687508100000|2023-06-23 08:15:00|1838.1|1837.8|1838|1837.7|1839.2|1838.9|1837.7|1837.4|220
1687508400000|2023-06-23 08:20:00|1838.1|1837.8|1837.3|1837|1839.1|1838.8|1836.9|1836.6|229
1687508700000|2023-06-23 08:25:00|1837.2|1836.9|1837.6|1837.3|1838.1|1837.8|1837|1836.7|258
1687509000000|2023-06-23 08:30:00|1837.5|1837.2|1838.1|1837.8|1838.3|1838|1837.2|1836.9|110
1687509300000|2023-06-23 08:35:00|1838|1837.7|1838.6|1838.3|1839.2|1838.9|1837.9|1837.6|120
1687509600000|2023-06-23 08:40:00|1838.5|1838.2|1839.2|1838.9|1839.4|1839.1|1838.5|1838.2|141
1687509900000|2023-06-23 08:45:00|1839.1|1838.8|1838.4|1838.1|1839.4|1839.1|1837.9|1837.6|299
1687510200000|2023-06-23 08:50:00|1838.3|1838|1837.5|1837.2|1838.4|1838.1|1836.1|1835.8|523
1687510500000|2023-06-23 08:55:00|1837.6|1837.3|1836.7|1836.4|1837.6|1837.3|1836.3|1836|188
1687510800000|2023-06-23 09:00:00|1836.6|1836.3|1836.1|1835.8|1837.3|1837|1835.7|1835.4|322
1687511100000|2023-06-23 09:05:00|1836.2|1835.9|1836.4|1836.1|1837.2|1836.9|1835.4|1835.1|131
1687511400000|2023-06-23 09:10:00|1836.3|1836|1836.4|1836.1|1837.4|1837.1|1836.1|1835.8|144
1687511700000|2023-06-23 09:15:00|1836.5|1836.2|1836.1|1835.8|1836.9|1836.6|1835.8|1835.5|113
1687512000000|2023-06-23 09:20:00|1836|1835.7|1835.8|1835.5|1836.3|1836|1835.3|1835|96
1687512300000|2023-06-23 09:25:00|1835.7|1835.4|1835.2|1834.9|1835.8|1835.5|1834.8|1834.5|128
1687512600000|2023-06-23 09:30:00|1835.3|1835|1835.1|1834.8|1835.7|1835.4|1834.7|1834.4|121
1687512900000|2023-06-23 09:35:00|1835.2|1834.9|1836.3|1836|1836.5|1836.2|1835.2|1834.9|126
1687513200000|2023-06-23 09:40:00|1836.2|1835.9|1835.5|1835.2|1836.5|1836.2|1835.4|1835.1|127
1687513500000|2023-06-23 09:45:00|1835.4|1835.1|1835.4|1835.1|1835.9|1835.6|1835|1834.7|167
1687513800000|2023-06-23 09:50:00|1835.3|1835|1835.8|1835.5|1836.2|1835.9|1835.1|1834.8|201
1687514100000|2023-06-23 09:55:00|1836|1835.7|1836.1|1835.8|1836.7|1836.4|1835.8|1835.5|164
1687514400000|2023-06-23 10:00:00|1836|1835.7|1835.4|1835.1|1836.5|1836.2|1835|1834.7|481
1687514700000|2023-06-23 10:05:00|1835.3|1835|1836.3|1836|1836.3|1836|1835.3|1835|121
1687515000000|2023-06-23 10:10:00|1836.2|1835.9|1834.7|1834.4|1836.2|1835.9|1834.2|1833.9|278
1687515300000|2023-06-23 10:15:00|1834.6|1834.3|1833.9|1833.6|1835.4|1835.1|1833.7|1833.4|168
1687515600000|2023-06-23 10:20:00|1834|1833.7|1835|1834.7|1835.2|1834.9|1833.7|1833.4|151
1687515900000|2023-06-23 10:25:00|1834.9|1834.6|1834.6|1834.3|1835.4|1835.1|1834.5|1834.2|93
1687516200000|2023-06-23 10:30:00|1834.5|1834.2|1833.6|1833.3|1834.7|1834.4|1833.6|1833.3|189
1687516500000|2023-06-23 10:35:00|1833.5|1833.2|1833.4|1833.1|1833.7|1833.4|1832.4|1832.1|343
1687516800000|2023-06-23 10:40:00|1833.3|1833|1833.5|1833.2|1833.6|1833.3|1833|1832.7|82
1687517100000|2023-06-23 10:45:00|1833.4|1833.1|1833.1|1832.8|1833.8|1833.5|1833|1832.7|114
1687517400000|2023-06-23 10:50:00|1833.2|1832.9|1833.4|1833.1|1834.2|1833.9|1833.2|1832.9|135
1687517700000|2023-06-23 10:55:00|1833.5|1833.2|1832.9|1832.6|1833.8|1833.5|1832.5|1832.2|179
1687518000000|2023-06-23 11:00:00|1833|1832.7|1833.6|1833.3|1833.8|1833.5|1832.7|1832.4|318
1687518300000|2023-06-23 11:05:00|1833.5|1833.2|1834.4|1834.1|1834.7|1834.4|1833.5|1833.2|140
1687518600000|2023-06-23 11:10:00|1834.3|1834|1835.1|1834.8|1835.1|1834.8|1834|1833.7|136
1687518900000|2023-06-23 11:15:00|1835.2|1834.9|1834.6|1834.3|1835.2|1834.9|1834.5|1834.2|127
1687519200000|2023-06-23 11:20:00|1834.5|1834.2|1835.6|1835.3|1835.8|1835.5|1834.5|1834.2|319
1687519500000|2023-06-23 11:25:00|1835.5|1835.2|1835.3|1835|1836|1835.7|1835.1|1834.8|200
1687519800000|2023-06-23 11:30:00|1835.4|1835.1|1835.6|1835.3|1835.8|1835.5|1835.1|1834.8|130
1687520100000|2023-06-23 11:35:00|1835.5|1835.2|1834.9|1834.6|1835.9|1835.6|1834.4|1834.1|266
1687520400000|2023-06-23 11:40:00|1834.8|1834.5|1834.5|1834.2|1835|1834.7|1833.8|1833.5|206
1687520700000|2023-06-23 11:45:00|1834.4|1834.1|1834.4|1834.1|1834.8|1834.5|1834|1833.7|163
1687521000000|2023-06-23 11:50:00|1834.5|1834.2|1833.4|1833.1|1834.5|1834.2|1832.4|1832.1|618
1687521300000|2023-06-23 11:55:00|1833.5|1833.2|1833.6|1833.3|1833.8|1833.5|1832.8|1832.5|217
1687521600000|2023-06-23 12:00:00|1833.9|1833.6|1832.4|1832.1|1834|1833.7|1832|1831.7|432
1687521900000|2023-06-23 12:05:00|1832.3|1832|1829.8|1829.5|1832.4|1832.1|1829.5|1829.2|882
1687522200000|2023-06-23 12:10:00|1829.9|1829.6|1828.3|1828|1830.7|1830.4|1828.3|1828|1413
1687522500000|2023-06-23 12:15:00|1828.2|1827.9|1828|1827.7|1829.1|1828.8|1827.6|1827.3|1065
1687522800000|2023-06-23 12:20:00|1827.9|1827.6|1828.2|1827.9|1829.6|1829.3|1827.6|1827.3|653
1687523100000|2023-06-23 12:25:00|1828.1|1827.8|1828.1|1827.8|1829.2|1828.9|1827.7|1827.4|684
1687523400000|2023-06-23 12:30:00|1828|1827.7|1827.1|1826.8|1828.1|1827.8|1826.6|1826.3|920
1687523700000|2023-06-23 12:35:00|1827|1826.7|1824.4|1824.1|1827.4|1827.1|1823.8|1823.5|1201
1687524000000|2023-06-23 12:40:00|1824.3|1824|1823.6|1823.3|1825.8|1825.5|1822.7|1822.4|1415
1687524300000|2023-06-23 12:45:00|1823.5|1823.2|1821.8|1821.5|1823.6|1823.3|1821.6|1821.3|1625
1687524600000|2023-06-23 12:50:00|1821.7|1821.4|1823|1822.7|1823.5|1823.2|1821|1820.7|1600
1687524900000|2023-06-23 12:55:00|1822.9|1822.6|1824.2|1823.9|1824.2|1823.9|1821.6|1821.3|1155
1687525200000|2023-06-23 13:00:00|1824.1|1823.8|1825.8|1825.5|1826.2|1825.9|1823.4|1823.1|1396
1687525500000|2023-06-23 13:05:00|1825.7|1825.4|1826.1|1825.8|1826.7|1826.4|1824.4|1824.1|1123
1687525800000|2023-06-23 13:10:00|1826.2|1825.9|1825.8|1825.5|1826.3|1826|1824|1823.7|588
1687526100000|2023-06-23 13:15:00|1825.9|1825.6|1822.9|1822.6|1826.5|1826.2|1822.9|1822.6|753
1687526400000|2023-06-23 13:20:00|1822.8|1822.5|1822|1821.7|1823.2|1822.9|1821.9|1821.6|841
1687526700000|2023-06-23 13:25:00|1821.9|1821.6|1822.9|1822.6|1822.9|1822.6|1820.6|1820.3|1244
1687527000000|2023-06-23 13:30:00|1822.6|1822.3|1827.8|1827.5|1828.9|1828.6|1822.6|1822.3|9528
1687527300000|2023-06-23 13:35:00|1827.7|1827.4|1829.4|1829.1|1832|1831.7|1826.7|1826.4|4404
1687527600000|2023-06-23 13:40:00|1829.5|1829.2|1832|1831.7|1832.6|1832.3|1828.8|1828.5|3815
1687527900000|2023-06-23 13:45:00|1832.5|1832.2|1831.9|1831.6|1834.1|1833.8|1830.1|1829.8|4715
1687528200000|2023-06-23 13:50:00|1832|1831.7|1834.8|1834.5|1835.9|1835.6|1831.8|1831.5|3319
1687528500000|2023-06-23 13:55:00|1834.9|1834.6|1837.4|1837.1|1837.9|1837.6|1834.6|1834.3|2327
1687528800000|2023-06-23 14:00:00|1837.7|1837.4|1837.9|1837.6|1840.2|1839.9|1836.5|1836.2|3691
1687529100000|2023-06-23 14:05:00|1837.8|1837.5|1836.2|1835.9|1839.5|1839.2|1836.1|1835.8|2087
1687529400000|2023-06-23 14:10:00|1836.1|1835.8|1835.6|1835.3|1836.7|1836.4|1834.1|1833.8|2359
1687529700000|2023-06-23 14:15:00|1835.8|1835.5|1835.3|1835|1838|1837.7|1834.9|1834.6|1889
1687530000000|2023-06-23 14:20:00|1835.2|1834.9|1836.7|1836.4|1837.1|1836.8|1832.7|1832.4|1990
1687530300000|2023-06-23 14:25:00|1836.8|1836.5|1835.2|1834.9|1836.8|1836.5|1833.8|1833.5|1444
1687530600000|2023-06-23 14:30:00|1835.1|1834.8|1836.7|1836.4|1837.3|1837|1834.5|1834.2|1487
1687530900000|2023-06-23 14:35:00|1836.8|1836.5|1839.4|1839.1|1839.5|1839.2|1836.6|1836.3|1389
1687531200000|2023-06-23 14:40:00|1839.5|1839.2|1837.3|1837|1840|1839.7|1835.9|1835.6|1222
1687531500000|2023-06-23 14:45:00|1837.2|1836.9|1833.7|1833.4|1837.5|1837.2|1833.2|1832.9|1620
1687531800000|2023-06-23 14:50:00|1833.6|1833.3|1831.3|1831|1835.1|1834.8|1831.3|1831|1610
1687532100000|2023-06-23 14:55:00|1831.2|1830.9|1834.2|1833.9|1834.5|1834.2|1829.5|1829.2|1586
1687532400000|2023-06-23 15:00:00|1834.3|1834|1834.7|1834.4|1835.5|1835.2|1833.3|1833|1145
1687532700000|2023-06-23 15:05:00|1834.5|1834.2|1831.2|1830.9|1834.5|1834.2|1830.9|1830.6|1189
1687533000000|2023-06-23 15:10:00|1831.1|1830.8|1830.2|1829.9|1831.6|1831.3|1829.5|1829.2|1304
1687533300000|2023-06-23 15:15:00|1830.3|1830|1828.2|1827.9|1831.2|1830.9|1827.7|1827.4|1870
1687533600000|2023-06-23 15:20:00|1828.1|1827.8|1827.2|1826.9|1829.5|1829.2|1827.2|1826.9|1644
1687533900000|2023-06-23 15:25:00|1827.1|1826.8|1827.8|1827.5|1828.2|1827.9|1826.5|1826.2|1979
1687534200000|2023-06-23 15:30:00|1828|1827.7|1828.2|1827.9|1828.4|1828.1|1826.9|1826.6|1407
1687534500000|2023-06-23 15:35:00|1828.3|1828|1829.4|1829.1|1830.2|1829.9|1827.7|1827.4|1414
1687534800000|2023-06-23 15:40:00|1829.3|1829|1830.6|1830.3|1831.1|1830.8|1829.1|1828.8|1595
1687535100000|2023-06-23 15:45:00|1830.5|1830.2|1828.6|1828.3|1830.8|1830.5|1828.5|1828.2|2041
1687535400000|2023-06-23 15:50:00|1828.7|1828.4|1826.9|1826.6|1829.1|1828.8|1826|1825.7|2450
1687535700000|2023-06-23 15:55:00|1826.8|1826.5|1828.2|1827.9|1828.4|1828.1|1826.2|1825.9|1279
1687536000000|2023-06-23 16:00:00|1828.3|1828|1828.4|1828.1|1829.2|1828.9|1827.8|1827.5|2077
1687536300000|2023-06-23 16:05:00|1828.3|1828|1829|1828.7|1829.2|1828.9|1827.8|1827.5|802
1687536600000|2023-06-23 16:10:00|1829.1|1828.8|1829.6|1829.3|1829.7|1829.4|1828.1|1827.8|1222
1687536900000|2023-06-23 16:15:00|1829.5|1829.2|1831.5|1831.2|1831.9|1831.6|1829.2|1828.9|2030
1687537200000|2023-06-23 16:20:00|1831.4|1831.1|1831.2|1830.9|1832.5|1832.2|1830.5|1830.2|1396
1687537500000|2023-06-23 16:25:00|1831.3|1831|1832.7|1832.4|1832.7|1832.4|1831.2|1830.9|1078
1687537800000|2023-06-23 16:30:00|1832.9|1832.6|1832.6|1832.3|1834.4|1834.1|1832.5|1832.2|1804
1687538100000|2023-06-23 16:35:00|1832.5|1832.2|1832.3|1832|1832.7|1832.4|1831.6|1831.3|1045
1687538400000|2023-06-23 16:40:00|1832.2|1831.9|1831.9|1831.6|1833.5|1833.2|1831.6|1831.3|1098
1687538700000|2023-06-23 16:45:00|1832|1831.7|1831.6|1831.3|1832.6|1832.3|1831.1|1830.8|895
1687539000000|2023-06-23 16:50:00|1831.7|1831.4|1830.4|1830.1|1831.9|1831.6|1830.3|1830|742
1687539300000|2023-06-23 16:55:00|1830.5|1830.2|1831.6|1831.3|1831.7|1831.4|1829.1|1828.8|1753
1687539600000|2023-06-23 17:00:00|1831.7|1831.4|1831|1830.7|1832|1831.7|1830.2|1829.9|1138
1687539900000|2023-06-23 17:05:00|1830.9|1830.6|1831|1830.7|1831.5|1831.2|1829.9|1829.6|845
1687540200000|2023-06-23 17:10:00|1831.1|1830.8|1831.4|1831.1|1831.7|1831.4|1830.5|1830.2|636
1687540500000|2023-06-23 17:15:00|1831.5|1831.2|1831.2|1830.9|1831.7|1831.4|1830.7|1830.4|596
1687540800000|2023-06-23 17:20:00|1831.3|1831|1832.3|1832|1832.3|1832|1831.2|1830.9|1042
1687541100000|2023-06-23 17:25:00|1832.4|1832.1|1833.2|1832.9|1833.2|1832.9|1832.1|1831.8|773
1687541400000|2023-06-23 17:30:00|1833.3|1833|1833.3|1833|1834.4|1834.1|1832.9|1832.6|1058
1687541700000|2023-06-23 17:35:00|1833.4|1833.1|1834.9|1834.6|1834.9|1834.6|1833.2|1832.9|1050
1687542000000|2023-06-23 17:40:00|1834.8|1834.5|1833.7|1833.4|1835.2|1834.9|1833.4|1833.1|1032
1687542300000|2023-06-23 17:45:00|1833.8|1833.5|1833.8|1833.5|1834.3|1834|1833.4|1833.1|895
1687542600000|2023-06-23 17:50:00|1833.7|1833.4|1833.9|1833.6|1834|1833.7|1833.2|1832.9|614
1687542900000|2023-06-23 17:55:00|1834.1|1833.8|1833.2|1832.9|1834.4|1834.1|1833.2|1832.9|683
1687543200000|2023-06-23 18:00:00|1833.3|1833|1831.8|1831.5|1833.5|1833.2|1831.4|1831.1|1025
1687543500000|2023-06-23 18:05:00|1831.7|1831.4|1830.2|1829.9|1831.9|1831.6|1830|1829.7|952
1687543800000|2023-06-23 18:10:00|1830.1|1829.8|1828.8|1828.5|1830.1|1829.8|1828.3|1828|1885
1687544100000|2023-06-23 18:15:00|1828.6|1828.3|1828.7|1828.4|1829.8|1829.5|1828.1|1827.8|1007
1687544400000|2023-06-23 18:20:00|1828.8|1828.5|1829.7|1829.4|1830|1829.7|1828.6|1828.3|951
1687544700000|2023-06-23 18:25:00|1829.8|1829.5|1827.8|1827.5|1829.8|1829.5|1827.7|1827.4|1135
1687545000000|2023-06-23 18:30:00|1827.7|1827.4|1826.8|1826.5|1827.7|1827.4|1826.2|1825.9|1330
1687545300000|2023-06-23 18:35:00|1826.6|1826.3|1824.5|1824.2|1826.7|1826.4|1824.1|1823.8|1724
1687545600000|2023-06-23 18:40:00|1824.4|1824.1|1822.4|1822.1|1824.5|1824.2|1822|1821.7|2835
1687545900000|2023-06-23 18:45:00|1822.2|1821.9|1822|1821.7|1822.7|1822.4|1820.2|1819.9|4012
1687546200000|2023-06-23 18:50:00|1822.1|1821.8|1820.1|1819.8|1822.6|1822.3|1819.6|1819.3|3041
1687546500000|2023-06-23 18:55:00|1820|1819.7|1819.4|1819.1|1822|1821.7|1819.4|1819.1|2459
1687546800000|2023-06-23 19:00:00|1819.2|1818.9|1816.9|1816.6|1819.2|1818.9|1815.8|1815.5|5956
1687547100000|2023-06-23 19:05:00|1816.7|1816.4|1818|1817.7|1818.6|1818.3|1816.6|1816.3|2341
1687547400000|2023-06-23 19:10:00|1817.9|1817.6|1818.2|1817.9|1818.9|1818.6|1817.3|1817|2854
1687547700000|2023-06-23 19:15:00|1818.3|1818|1820|1819.7|1820.1|1819.8|1818.2|1817.9|2108
1687548000000|2023-06-23 19:20:00|1819.9|1819.6|1819.4|1819.1|1820.4|1820.1|1818.7|1818.4|2163
1687548300000|2023-06-23 19:25:00|1819.3|1819|1818|1817.7|1819.9|1819.6|1817.6|1817.3|1727
1687548600000|2023-06-23 19:30:00|1817.9|1817.6|1818.2|1817.9|1819.5|1819.2|1816.7|1816.4|3184
1687548900000|2023-06-23 19:35:00|1818.1|1817.8|1818.5|1818.2|1819.7|1819.4|1817.6|1817.3|3168
1687549200000|2023-06-23 19:40:00|1818.8|1818.5|1819.6|1819.3|1819.7|1819.4|1817.4|1817.1|2670
1687549500000|2023-06-23 19:45:00|1819.7|1819.4|1818.3|1818|1820|1819.7|1817.8|1817.5|4196
1687549800000|2023-06-23 19:50:00|1817.6|1817.3|1818.3|1818|1820.7|1820.4|1817.6|1817.3|9124
1687550100000|2023-06-23 19:55:00|1818.6|1818.3|1819.1|1818.8|1820.3|1820|1817|1816.7|26075
1687550400000|2023-06-23 20:00:00|1819|1818.7|1819|1818.7|1819.8|1819.5|1815.4|1815.1|7762
1687550700000|2023-06-23 20:05:00|1818.8|1818.5|1818.6|1818.3|1819.2|1818.9|1817.6|1817.3|1832
1687551000000|2023-06-23 20:10:00|1818.7|1818.4|1819.1|1818.8|1819.4|1819.1|1817.6|1817.3|1556
1687551300000|2023-06-23 20:15:00|1818.9|1818.6|1819.2|1818.9|1819.4|1819.1|1818.6|1818.3|750
1687551600000|2023-06-23 20:20:00|1819.3|1819|1819.9|1819.6|1820.1|1819.8|1818.7|1818.4|439
1687551900000|2023-06-23 20:25:00|1820|1819.7|1818.8|1818.5|1820.3|1820|1818.7|1818.4|548
1687552200000|2023-06-23 20:30:00|1818.7|1818.4|1818.7|1818.4|1819|1818.7|1818.3|1818|670
1687552500000|2023-06-23 20:35:00|1818.6|1818.3|1819.9|1819.6|1820.3|1820|1818.4|1818.1|703
1687552800000|2023-06-23 20:40:00|1819.8|1819.5|1819|1818.7|1819.8|1819.5|1818.6|1818.3|225
1687553100000|2023-06-23 20:45:00|1818.9|1818.6|1820.2|1819.9|1820.6|1820.3|1818.9|1818.6|512
1687553400000|2023-06-23 20:50:00|1820.3|1820|1818.8|1818.5|1820.3|1820|1818.7|1818.4|261
1687553700000|2023-06-23 20:55:00|1819.9|1819.6|1821.1|1820.3|1821.1|1820.6|1818.6|1818.3|1147
1687730400000|2023-06-25 22:00:00|1820.5|1820.2|1820.3|1820|1820.7|1820.4|1819.2|1818.9|187
1687730700000|2023-06-25 22:05:00|1820.4|1820.1|1821.4|1821.1|1822.2|1821.9|1820.4|1820.1|190
1687731000000|2023-06-25 22:10:00|1821.5|1821.2|1822.3|1822|1822.5|1822.2|1821.3|1821|151
1687731300000|2023-06-25 22:15:00|1822.4|1822.1|1822.2|1821.9|1822.9|1822.6|1822.1|1821.8|80
1687731600000|2023-06-25 22:20:00|1822.1|1821.8|1822.4|1822.1|1822.4|1822.1|1821.8|1821.5|34
1687731900000|2023-06-25 22:25:00|1822.5|1822.2|1822.7|1822.4|1823.5|1823.2|1822.5|1822.2|126
1687732200000|2023-06-25 22:30:00|1822.6|1822.3|1822.9|1822.6|1822.9|1822.6|1822.4|1822.1|28
1687732500000|2023-06-25 22:35:00|1822.8|1822.5|1823.6|1823.3|1823.6|1823.3|1822.8|1822.5|34
1687732800000|2023-06-25 22:40:00|1823.7|1823.4|1823.6|1823.3|1823.8|1823.5|1823.3|1823|54
1687733100000|2023-06-25 22:45:00|1823.5|1823.2|1824.2|1823.9|1824.3|1824|1823.4|1823.1|102
1687733400000|2023-06-25 22:50:00|1824.3|1824|1824.2|1823.9|1824.6|1824.3|1824.1|1823.8|54
1687733700000|2023-06-25 22:55:00|1824.3|1824|1824.4|1824.1|1824.6|1824.3|1824.1|1823.8|39
1687734000000|2023-06-25 23:00:00|1824.5|1824.2|1824.2|1823.9|1824.6|1824.3|1823.9|1823.6|67
1687734300000|2023-06-25 23:05:00|1824.1|1823.8|1824.6|1824.3|1824.7|1824.4|1824.1|1823.8|30
1687734600000|2023-06-25 23:10:00|1824.7|1824.4|1825|1824.7|1825.5|1825.2|1824.7|1824.4|68
1687734900000|2023-06-25 23:15:00|1825.1|1824.8|1824.5|1824.2|1825.3|1825|1824.4|1824.1|47
1687735200000|2023-06-25 23:20:00|1824.7|1824.4|1824.6|1824.3|1825|1824.7|1824.2|1823.9|87
1687735500000|2023-06-25 23:25:00|1824.7|1824.4|1824.9|1824.6|1824.9|1824.6|1824.6|1824.3|24
1687735800000|2023-06-25 23:30:00|1824.8|1824.5|1824.1|1823.8|1824.9|1824.6|1823.8|1823.5|64
1687736100000|2023-06-25 23:35:00|1824.2|1823.9|1823.5|1823.2|1824.3|1824|1823.4|1823.1|209
1687736400000|2023-06-25 23:40:00|1823.4|1823.1|1824.1|1823.8|1824.3|1824|1823.4|1823.1|131
1687736700000|2023-06-25 23:45:00|1824|1823.7|1823.6|1823.3|1824.1|1823.8|1823|1822.7|79
1687737000000|2023-06-25 23:50:00|1823.5|1823.2|1823|1822.7|1823.5|1823.2|1822.8|1822.5|27
1687737300000|2023-06-25 23:55:00|1823.1|1822.8|1824.1|1823.8|1824.1|1823.8|1823.1|1822.8|42
1687737600000|2023-06-26 00:00:00|1824|1823.7|1822.3|1822|1824.5|1824.2|1821.9|1821.6|218
1687737900000|2023-06-26 00:05:00|1822.2|1821.9|1822.1|1821.8|1822.7|1822.4|1821.8|1821.5|67
1687738200000|2023-06-26 00:10:00|1822.2|1821.9|1822.6|1822.3|1822.9|1822.6|1822.2|1821.9|132
1687738500000|2023-06-26 00:15:00|1822.4|1822.1|1822.4|1822.1|1823.7|1823.4|1822.3|1822|111
1687738800000|2023-06-26 00:20:00|1822.5|1822.2|1823.1|1822.8|1823.8|1823.5|1822.2|1821.9|110
1687739100000|2023-06-26 00:25:00|1823.2|1822.9|1823.7|1823.4|1823.9|1823.6|1823|1822.7|42
1687739400000|2023-06-26 00:30:00|1823.8|1823.5|1823.6|1823.3|1823.9|1823.6|1822.9|1822.6|50
1687739700000|2023-06-26 00:35:00|1823.7|1823.4|1823.6|1823.3|1823.8|1823.5|1823.1|1822.8|33
1687740000000|2023-06-26 00:40:00|1823.7|1823.4|1823.5|1823.2|1823.8|1823.5|1823.3|1823|33
1687740300000|2023-06-26 00:45:00|1823.6|1823.3|1823|1822.7|1824.3|1824|1822.9|1822.6|64
1687740600000|2023-06-26 00:50:00|1822.9|1822.6|1823.6|1823.3|1823.6|1823.3|1822.9|1822.6|45
1687740900000|2023-06-26 00:55:00|1823.8|1823.5|1824.3|1824|1824.3|1824|1823.7|1823.4|38
1687741200000|2023-06-26 01:00:00|1824.2|1823.9|1823.2|1822.9|1824.3|1824|1822.9|1822.6|41
1687741500000|2023-06-26 01:05:00|1823.1|1822.8|1823.3|1823|1823.4|1823.1|1822.4|1822.1|34
1687741800000|2023-06-26 01:10:00|1823.2|1822.9|1822.7|1822.4|1823.6|1823.3|1822.1|1821.8|52
1687742100000|2023-06-26 01:15:00|1822.8|1822.5|1823.8|1823.5|1823.9|1823.6|1822.6|1822.3|57
1687742400000|2023-06-26 01:20:00|1823.9|1823.6|1824.6|1824.3|1824.6|1824.3|1823.5|1823.2|74
1687742700000|2023-06-26 01:25:00|1824.5|1824.2|1824.3|1824|1824.5|1824.2|1824.1|1823.8|35
1687743000000|2023-06-26 01:30:00|1824.4|1824.1|1825.5|1825.2|1825.5|1825.2|1824.4|1824.1|65
1687743300000|2023-06-26 01:35:00|1825.6|1825.3|1826.3|1826|1826.5|1826.2|1825|1824.7|141
1687743600000|2023-06-26 01:40:00|1826.4|1826.1|1825.9|1825.6|1826.5|1826.2|1825.3|1825|65
1687743900000|2023-06-26 01:45:00|1825.8|1825.5|1825.2|1824.9|1825.9|1825.6|1825.2|1824.9|48
1687744200000|2023-06-26 01:50:00|1825.1|1824.8|1825.1|1824.8|1825.4|1825.1|1824.7|1824.4|51
1687744500000|2023-06-26 01:55:00|1825|1824.7|1824.7|1824.4|1825.2|1824.9|1824.5|1824.2|38
1687744800000|2023-06-26 02:00:00|1824.8|1824.5|1825.2|1824.9|1825.3|1825|1824.6|1824.3|50
1687745100000|2023-06-26 02:05:00|1825.3|1825|1825|1824.7|1825.4|1825.1|1824.6|1824.3|32
1687745400000|2023-06-26 02:10:00|1825.1|1824.8|1825.6|1825.3|1825.6|1825.3|1825.1|1824.8|42
1687745700000|2023-06-26 02:15:00|1825.5|1825.2|1825.3|1825|1825.6|1825.3|1825.1|1824.8|35
1687746000000|2023-06-26 02:20:00|1825.2|1824.9|1825.3|1825|1825.5|1825.2|1825|1824.7|38
1687746300000|2023-06-26 02:25:00|1825.2|1824.9|1825.2|1824.9|1825.5|1825.2|1825|1824.7|27
1687746600000|2023-06-26 02:30:00|1825.3|1825|1825.6|1825.3|1825.6|1825.3|1825|1824.7|27
1687746900000|2023-06-26 02:35:00|1825.7|1825.4|1825.9|1825.6|1826.2|1825.9|1825.6|1825.3|72
1687747200000|2023-06-26 02:40:00|1825.8|1825.5|1825.7|1825.4|1826|1825.7|1825.6|1825.3|14
1687747500000|2023-06-26 02:45:00|1825.6|1825.3|1826.3|1826|1826.3|1826|1825.6|1825.3|39
1687747800000|2023-06-26 02:50:00|1826.2|1825.9|1825.8|1825.5|1826.3|1826|1825.6|1825.3|88
1687748100000|2023-06-26 02:55:00|1825.9|1825.6|1825.7|1825.4|1825.9|1825.6|1825.5|1825.2|34
1687748400000|2023-06-26 03:00:00|1825.8|1825.5|1826.1|1825.8|1826.1|1825.8|1825.7|1825.4|45
1687748700000|2023-06-26 03:05:00|1826.2|1825.9|1826.4|1826.1|1826.4|1826.1|1826.1|1825.8|60
1687749000000|2023-06-26 03:10:00|1826.5|1826.2|1826.6|1826.3|1826.7|1826.4|1826.4|1826.1|47
1687749300000|2023-06-26 03:15:00|1826.5|1826.2|1826.5|1826.2|1826.7|1826.4|1826.4|1826.1|49
1687749600000|2023-06-26 03:20:00|1826.6|1826.3|1826.5|1826.2|1826.6|1826.3|1826.2|1825.9|28
1687749900000|2023-06-26 03:25:00|1826.4|1826.1|1826.6|1826.3|1826.7|1826.4|1826.2|1825.9|45
1687750200000|2023-06-26 03:30:00|1826.5|1826.2|1826.1|1825.8|1826.6|1826.3|1825.9|1825.6|32
1687750500000|2023-06-26 03:35:00|1826.2|1825.9|1825.9|1825.6|1826.3|1826|1825.6|1825.3|33
1687750800000|2023-06-26 03:40:00|1825.8|1825.5|1825.3|1825|1825.9|1825.6|1825.3|1825|27
1687751100000|2023-06-26 03:45:00|1825.4|1825.1|1825.5|1825.2|1825.8|1825.5|1825.3|1825|41
1687751400000|2023-06-26 03:50:00|1825.6|1825.3|1825.5|1825.2|1826.1|1825.8|1825.3|1825|51
1687751700000|2023-06-26 03:55:00|1825.4|1825.1|1825.2|1824.9|1825.5|1825.2|1825|1824.7|32
1687752000000|2023-06-26 04:00:00|1825.3|1825|1825.2|1824.9|1825.3|1825|1825.1|1824.8|14
1687752300000|2023-06-26 04:05:00|1825.3|1825|1825.5|1825.2|1825.6|1825.3|1825.2|1824.9|42
1687752600000|2023-06-26 04:10:00|1825.6|1825.3|1825.4|1825.1|1825.6|1825.3|1825.3|1825|2
1687752900000|2023-06-26 04:15:00|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1825.3|1825|16
1687753200000|2023-06-26 04:20:00|1825.4|1825.1|1825.2|1824.9|1825.5|1825.2|1825|1824.7|7
1687753500000|2023-06-26 04:25:00|1825.1|1824.8|1824.8|1824.5|1825.2|1824.9|1824.8|1824.5|6
1687753800000|2023-06-26 04:30:00|1824.7|1824.4|1824.9|1824.6|1825.1|1824.8|1824.7|1824.4|32
1687754100000|2023-06-26 04:35:00|1824.8|1824.5|1825|1824.7|1825|1824.7|1824.8|1824.5|1
1687754400000|2023-06-26 04:40:00|1824.9|1824.6|1824.4|1824.1|1825|1824.7|1824.4|1824.1|28
1687754700000|2023-06-26 04:45:00|1824.3|1824|1823.9|1823.6|1824.4|1824.1|1823.9|1823.6|87
1687755000000|2023-06-26 04:50:00|1823.8|1823.5|1823.7|1823.4|1823.9|1823.6|1823.4|1823.1|59
1687755300000|2023-06-26 04:55:00|1823.3|1823|1823.9|1823.6|1823.9|1823.6|1823.2|1822.9|47
1687755600000|2023-06-26 05:00:00|1824|1823.7|1823.7|1823.4|1824|1823.7|1823.5|1823.2|21
1687755900000|2023-06-26 05:05:00|1823.8|1823.5|1823.8|1823.5|1824.1|1823.8|1823.7|1823.4|22
1687756200000|2023-06-26 05:10:00|1823.9|1823.6|1822.9|1822.6|1824|1823.7|1822.8|1822.5|79
1687756500000|2023-06-26 05:15:00|1823|1822.7|1823.2|1822.9|1823.3|1823|1823|1822.7|18
1687756800000|2023-06-26 05:20:00|1823.3|1823|1822|1821.7|1823.5|1823.2|1821.9|1821.6|57
1687757100000|2023-06-26 05:25:00|1821.9|1821.6|1822.3|1822|1822.4|1822.1|1821.7|1821.4|105
1687757400000|2023-06-26 05:30:00|1822.4|1822.1|1822.5|1822.2|1822.6|1822.3|1822.1|1821.8|31
1687757700000|2023-06-26 05:35:00|1822.4|1822.1|1822.3|1822|1822.5|1822.2|1822.1|1821.8|20
1687758000000|2023-06-26 05:40:00|1822.2|1821.9|1822.9|1822.6|1823.3|1823|1822.2|1821.9|32
1687758300000|2023-06-26 05:45:00|1822.8|1822.5|1823|1822.7|1823.5|1823.2|1822.8|1822.5|39
1687758600000|2023-06-26 05:50:00|1822.9|1822.6|1822.8|1822.5|1823|1822.7|1822.5|1822.2|22
1687758900000|2023-06-26 05:55:00|1822.7|1822.4|1822.9|1822.6|1823|1822.7|1822.5|1822.2|32
1687759200000|2023-06-26 06:00:00|1822.8|1822.5|1822.4|1822.1|1822.8|1822.5|1821.5|1821.2|128
1687759500000|2023-06-26 06:05:00|1822.3|1822|1822.4|1822.1|1822.5|1822.2|1821.5|1821.2|47
1687759800000|2023-06-26 06:10:00|1822.3|1822|1822.3|1822|1822.9|1822.6|1822.2|1821.9|36
1687760100000|2023-06-26 06:15:00|1822.2|1821.9|1822.4|1822.1|1822.6|1822.3|1821.9|1821.6|91
1687760400000|2023-06-26 06:20:00|1822.5|1822.2|1823.1|1822.8|1823.2|1822.9|1822.3|1822|23
1687760700000|2023-06-26 06:25:00|1823|1822.7|1822.5|1822.2|1823.2|1822.9|1822.4|1822.1|59
1687761000000|2023-06-26 06:30:00|1822.4|1822.1|1822.6|1822.3|1822.7|1822.4|1822.3|1822|62
1687761300000|2023-06-26 06:35:00|1822.5|1822.2|1822.5|1822.2|1822.7|1822.4|1822.4|1822.1|20
1687761600000|2023-06-26 06:40:00|1822.4|1822.1|1822.3|1822|1822.7|1822.4|1822|1821.7|62
1687761900000|2023-06-26 06:45:00|1822.2|1821.9|1822.4|1822.1|1822.9|1822.6|1822.1|1821.8|62
1687762200000|2023-06-26 06:50:00|1822.3|1822|1823.2|1822.9|1823.2|1822.9|1822.3|1822|46
1687762500000|2023-06-26 06:55:00|1823.1|1822.8|1823.2|1822.9|1823.3|1823|1823|1822.7|33
1687762800000|2023-06-26 07:00:00|1823.3|1823|1821.2|1820.9|1823.4|1823.1|1821|1820.7|409
1687763100000|2023-06-26 07:05:00|1820.6|1820.3|1819.8|1819.5|1821.3|1821|1818.8|1818.5|375
1687763400000|2023-06-26 07:10:00|1819.7|1819.4|1816.9|1816.6|1819.8|1819.5|1816.5|1816.2|458
1687763700000|2023-06-26 07:15:00|1816.8|1816.5|1815.7|1815.4|1818|1817.7|1815.6|1815.3|441
1687764000000|2023-06-26 07:20:00|1815.8|1815.5|1817|1816.7|1817.8|1817.5|1815.7|1815.4|225
1687764300000|2023-06-26 07:25:00|1817.2|1816.9|1816.2|1815.9|1817.5|1817.2|1816|1815.7|255
1687764600000|2023-06-26 07:30:00|1816.4|1816.1|1813.7|1813.4|1816.7|1816.4|1812.9|1812.6|414
1687764900000|2023-06-26 07:35:00|1813.8|1813.5|1812.2|1811.9|1813.8|1813.5|1810.8|1810.5|355
1687765200000|2023-06-26 07:40:00|1812.3|1812|1813.3|1813|1813.5|1813.2|1811.7|1811.4|415
1687765500000|2023-06-26 07:45:00|1813.6|1813.3|1814.7|1814.4|1814.7|1814.4|1812.5|1812.2|169
1687765800000|2023-06-26 07:50:00|1814.8|1814.5|1815.9|1815.6|1817|1816.7|1814.7|1814.4|188
1687766100000|2023-06-26 07:55:00|1815.8|1815.5|1815.8|1815.5|1817|1816.7|1815.6|1815.3|158
1687766400000|2023-06-26 08:00:00|1815.9|1815.6|1815.2|1814.9|1816.1|1815.8|1813.7|1813.4|186
1687766700000|2023-06-26 08:05:00|1815.1|1814.8|1814.9|1814.6|1815.8|1815.5|1814.3|1814|106
1687767000000|2023-06-26 08:10:00|1814.8|1814.5|1815.5|1815.2|1817|1816.7|1814.7|1814.4|212
1687767300000|2023-06-26 08:15:00|1815.6|1815.3|1814.5|1814.2|1817|1816.7|1814.2|1813.9|129
1687767600000|2023-06-26 08:20:00|1814.4|1814.1|1813.9|1813.6|1815.1|1814.8|1813.3|1813|160
1687767900000|2023-06-26 08:25:00|1813.8|1813.5|1812.9|1812.6|1813.9|1813.6|1812.2|1811.9|208
1687768200000|2023-06-26 08:30:00|1812.8|1812.5|1815|1814.7|1815.2|1814.9|1811.5|1811.2|204
1687768500000|2023-06-26 08:35:00|1814.9|1814.6|1815.2|1814.9|1816.5|1816.2|1814.5|1814.2|457
1687768800000|2023-06-26 08:40:00|1815.1|1814.8|1812.7|1812.4|1815.2|1814.9|1812.6|1812.3|210
1687769100000|2023-06-26 08:45:00|1812.6|1812.3|1810.2|1809.9|1812.9|1812.6|1810|1809.7|634
1687769400000|2023-06-26 08:50:00|1809.9|1809.6|1811.6|1811.3|1811.6|1811.3|1809.9|1809.6|160
1687769700000|2023-06-26 08:55:00|1811.8|1811.5|1812|1811.7|1812.5|1812.2|1811.4|1811.1|103
1687770000000|2023-06-26 09:00:00|1811.9|1811.6|1813.2|1812.9|1813.2|1812.9|1811.9|1811.6|118
1687770300000|2023-06-26 09:05:00|1813.3|1813|1813.6|1813.3|1814.2|1813.9|1812.9|1812.6|46
1687770600000|2023-06-26 09:10:00|1813.5|1813.2|1813.6|1813.3|1814.4|1814.1|1813.5|1813.2|25
1687770900000|2023-06-26 09:15:00|1813.5|1813.2|1815.2|1814.9|1815.2|1814.9|1813.5|1813.2|100
1687771200000|2023-06-26 09:20:00|1815.1|1814.8|1815.7|1815.4|1815.9|1815.6|1814.6|1814.3|118
1687771500000|2023-06-26 09:25:00|1815.8|1815.5|1816|1815.7|1817.1|1816.8|1815.6|1815.3|284
1687771800000|2023-06-26 09:30:00|1816.1|1815.8|1817.6|1817.3|1817.7|1817.4|1815.7|1815.4|200
1687772100000|2023-06-26 09:35:00|1817.5|1817.2|1818.3|1818|1819.1|1818.8|1817|1816.7|287
1687772400000|2023-06-26 09:40:00|1818.4|1818.1|1819|1818.7|1819.3|1819|1818.4|1818.1|312
1687772700000|2023-06-26 09:45:00|1819.1|1818.8|1818.6|1818.3|1819.6|1819.3|1818.5|1818.2|172
1687773000000|2023-06-26 09:50:00|1818.5|1818.2|1819.1|1818.8|1819.9|1819.6|1818.5|1818.2|209
1687773300000|2023-06-26 09:55:00|1819.2|1818.9|1818.9|1818.6|1819.2|1818.9|1817.9|1817.6|183
1687773600000|2023-06-26 10:00:00|1818.5|1818.2|1818.3|1818|1819|1818.7|1817.8|1817.5|152
1687773900000|2023-06-26 10:05:00|1818.5|1818.2|1818.6|1818.3|1818.8|1818.5|1817.5|1817.2|140
1687774200000|2023-06-26 10:10:00|1818.5|1818.2|1818.2|1817.9|1818.9|1818.6|1817.9|1817.6|116
1687774500000|2023-06-26 10:15:00|1818.1|1817.8|1817.6|1817.3|1818.5|1818.2|1817.6|1817.3|51
1687774800000|2023-06-26 10:20:00|1817.7|1817.4|1817.1|1816.8|1818.2|1817.9|1817.1|1816.8|75
1687775100000|2023-06-26 10:25:00|1817|1816.7|1816.9|1816.6|1817.3|1817|1816.7|1816.4|95
1687775400000|2023-06-26 10:30:00|1816.8|1816.5|1815.9|1815.6|1817|1816.7|1815.9|1815.6|236
1687775700000|2023-06-26 10:35:00|1816|1815.7|1817.8|1817.5|1818.4|1818.1|1815.8|1815.5|177
1687776000000|2023-06-26 10:40:00|1817.7|1817.4|1818.7|1818.4|1818.8|1818.5|1817.7|1817.4|44
1687776300000|2023-06-26 10:45:00|1818.8|1818.5|1817.3|1817|1819|1818.7|1817.3|1817|97
1687776600000|2023-06-26 10:50:00|1817.2|1816.9|1817.6|1817.3|1817.6|1817.3|1817|1816.7|84
1687776900000|2023-06-26 10:55:00|1817.5|1817.2|1816.9|1816.6|1817.8|1817.5|1816.8|1816.5|176
1687777200000|2023-06-26 11:00:00|1817|1816.7|1817.1|1816.8|1817.6|1817.3|1816.9|1816.6|94
1687777500000|2023-06-26 11:05:00|1817|1816.7|1817.2|1816.9|1817.2|1816.9|1816.3|1816|58
1687777800000|2023-06-26 11:10:00|1817.1|1816.8|1817.7|1817.4|1817.7|1817.4|1816.6|1816.3|87
1687778100000|2023-06-26 11:15:00|1817.8|1817.5|1817.8|1817.5|1817.8|1817.5|1817.5|1817.2|57
1687778400000|2023-06-26 11:20:00|1817.7|1817.4|1817.5|1817.2|1818.5|1818.2|1817.5|1817.2|78
1687778700000|2023-06-26 11:25:00|1817.4|1817.1|1818.4|1818.1|1818.5|1818.2|1816.9|1816.6|163
1687779000000|2023-06-26 11:30:00|1818.3|1818|1817.7|1817.4|1818.6|1818.3|1817.5|1817.2|94
1687779300000|2023-06-26 11:35:00|1817.8|1817.5|1817.3|1817|1818.5|1818.2|1817.3|1817|183
1687779600000|2023-06-26 11:40:00|1817.4|1817.1|1817.9|1817.6|1818.4|1818.1|1817.1|1816.8|199
1687779900000|2023-06-26 11:45:00|1818|1817.7|1819|1818.7|1819|1818.7|1817.4|1817.1|76
1687780200000|2023-06-26 11:50:00|1819.1|1818.8|1819.1|1818.8|1819.6|1819.3|1818.2|1817.9|124
1687780500000|2023-06-26 11:55:00|1819|1818.7|1818.5|1818.2|1819.5|1819.2|1817.9|1817.6|95
1687780800000|2023-06-26 12:00:00|1818.4|1818.1|1818.2|1817.9|1819.2|1818.9|1817.8|1817.5|205
1687781100000|2023-06-26 12:05:00|1818.1|1817.8|1816.4|1816.1|1818.2|1817.9|1816.2|1815.9|143
1687781400000|2023-06-26 12:10:00|1816.5|1816.2|1817.6|1817.3|1818.4|1818.1|1816.5|1816.2|227
1687781700000|2023-06-26 12:15:00|1817.5|1817.2|1819|1818.7|1819|1818.7|1816.8|1816.5|354
1687782000000|2023-06-26 12:20:00|1819.4|1819.1|1818.6|1818.3|1820.4|1820.1|1818.4|1818.1|430
1687782300000|2023-06-26 12:25:00|1818.8|1818.5|1819.7|1819.4|1820.4|1820.1|1818.3|1818|264
1687782600000|2023-06-26 12:30:00|1819.8|1819.5|1820.3|1820|1820.6|1820.3|1819.3|1819|244
1687782900000|2023-06-26 12:35:00|1820.2|1819.9|1820|1819.7|1820.7|1820.4|1819|1818.7|462
1687783200000|2023-06-26 12:40:00|1819.9|1819.6|1819.2|1818.9|1820.1|1819.8|1819.1|1818.8|192
1687783500000|2023-06-26 12:45:00|1819.1|1818.8|1819.3|1819|1819.5|1819.2|1818.4|1818.1|214
1687783800000|2023-06-26 12:50:00|1819.2|1818.9|1819.2|1818.9|1819.7|1819.4|1818|1817.7|173
1687784100000|2023-06-26 12:55:00|1819.1|1818.8|1819.5|1819.2|1820|1819.7|1819|1818.7|258
1687784400000|2023-06-26 13:00:00|1819.4|1819.1|1819.7|1819.4|1820|1819.7|1819.3|1819|333
1687784700000|2023-06-26 13:05:00|1819.6|1819.3|1819|1818.7|1820.3|1820|1818.7|1818.4|393
1687785000000|2023-06-26 13:10:00|1818.9|1818.6|1820|1819.7|1820.1|1819.8|1818.8|1818.5|301
1687785300000|2023-06-26 13:15:00|1820.1|1819.8|1818.8|1818.5|1820.6|1820.3|1818.7|1818.4|407
1687785600000|2023-06-26 13:20:00|1818.9|1818.6|1820.4|1820.1|1820.8|1820.5|1818.3|1818|666
1687785900000|2023-06-26 13:25:00|1820.3|1820|1819.6|1819.3|1820.4|1820.1|1817.2|1816.9|1292
1687786200000|2023-06-26 13:30:00|1819|1818.7|1824.6|1824.3|1824.8|1824.5|1818.5|1818.2|6878
1687786500000|2023-06-26 13:35:00|1824.5|1824.2|1832.8|1832.5|1833.6|1833.3|1824.4|1824.1|5367
1687786800000|2023-06-26 13:40:00|1832.9|1832.6|1836.6|1836.3|1837.5|1837.2|1832.9|1832.6|4096
1687787100000|2023-06-26 13:45:00|1837.1|1836.8|1837.6|1837.3|1840.2|1839.9|1837.1|1836.8|3566
1687787400000|2023-06-26 13:50:00|1837.7|1837.4|1841.5|1841.2|1843.9|1843.6|1836.9|1836.6|4740
1687787700000|2023-06-26 13:55:00|1841.6|1841.3|1838|1837.7|1842|1841.7|1837.8|1837.5|2891
1687788000000|2023-06-26 14:00:00|1837.8|1837.5|1833.2|1832.9|1837.8|1837.5|1832.6|1832.3|4033
1687788300000|2023-06-26 14:05:00|1833.1|1832.8|1833.7|1833.4|1837.3|1837|1832.5|1832.2|3669
1687788600000|2023-06-26 14:10:00|1833.5|1833.2|1834.3|1834|1834.3|1834|1829|1828.7|3558
1687788900000|2023-06-26 14:15:00|1834.2|1833.9|1835.4|1835.1|1837.7|1837.4|1833.5|1833.2|2777
1687789200000|2023-06-26 14:20:00|1834.9|1834.6|1833|1832.7|1835.1|1834.8|1832.5|1832.2|1726
1687789500000|2023-06-26 14:25:00|1832.8|1832.5|1833.3|1833|1833.9|1833.6|1830.4|1830.1|2489
1687789800000|2023-06-26 14:30:00|1833.2|1832.9|1829|1828.7|1833.2|1832.9|1828.2|1827.9|2780
1687790100000|2023-06-26 14:35:00|1829.1|1828.8|1827.5|1827.2|1829.4|1829.1|1827.3|1827|2120
1687790400000|2023-06-26 14:40:00|1827.1|1826.8|1828.5|1828.2|1828.7|1828.4|1825.3|1825|3012
1687790700000|2023-06-26 14:45:00|1828.1|1827.8|1831.1|1830.8|1831.1|1830.8|1827|1826.7|1648
1687791000000|2023-06-26 14:50:00|1831|1830.7|1831.1|1830.8|1833.2|1832.9|1830.5|1830.2|2285
1687791300000|2023-06-26 14:55:00|1830.9|1830.6|1832.5|1832.2|1832.5|1832.2|1830.4|1830.1|1685
1687791600000|2023-06-26 15:00:00|1832.4|1832.1|1831.5|1831.2|1833.3|1833|1831.5|1831.2|1764
1687791900000|2023-06-26 15:05:00|1831.4|1831.1|1829.1|1828.8|1832.8|1832.5|1828.3|1828|1915
1687792200000|2023-06-26 15:10:00|1829.2|1828.9|1830.5|1830.2|1830.9|1830.6|1828.9|1828.6|1078
1687792500000|2023-06-26 15:15:00|1830.4|1830.1|1829.6|1829.3|1832|1831.7|1829.3|1829|1461
1687792800000|2023-06-26 15:20:00|1829.7|1829.4|1827.4|1827.1|1830.4|1830.1|1826.5|1826.2|1845
1687793100000|2023-06-26 15:25:00|1827.3|1827|1829.3|1829|1830.2|1829.9|1827|1826.7|1397
1687793400000|2023-06-26 15:30:00|1829.4|1829.1|1830.5|1830.2|1831.7|1831.4|1828.7|1828.4|1652
1687793700000|2023-06-26 15:35:00|1830.6|1830.3|1828.9|1828.6|1830.6|1830.3|1827.8|1827.5|1200
1687794000000|2023-06-26 15:40:00|1828.8|1828.5|1830|1829.7|1830.3|1830|1828.3|1828|1224
1687794300000|2023-06-26 15:45:00|1829.8|1829.5|1832.6|1832.3|1833.2|1832.9|1829.7|1829.4|1473
1687794600000|2023-06-26 15:50:00|1832.7|1832.4|1833.6|1833.3|1834.7|1834.4|1832.5|1832.2|1619
1687794900000|2023-06-26 15:55:00|1833.7|1833.4|1834.9|1834.6|1835.5|1835.2|1833.1|1832.8|1424
1687795200000|2023-06-26 16:00:00|1834.8|1834.5|1832.7|1832.4|1835.5|1835.2|1832.7|1832.4|2355
1687795500000|2023-06-26 16:05:00|1832.6|1832.3|1828.7|1828.4|1832.8|1832.5|1828.7|1828.4|2398
1687795800000|2023-06-26 16:10:00|1828.6|1828.3|1829.3|1829|1829.3|1829|1826.7|1826.4|2141
1687796100000|2023-06-26 16:15:00|1829.2|1828.9|1828.1|1827.8|1830.6|1830.3|1828|1827.7|1340
1687796400000|2023-06-26 16:20:00|1827.8|1827.5|1828.5|1828.2|1831.2|1830.9|1827.4|1827.1|1784
1687796700000|2023-06-26 16:25:00|1828.6|1828.3|1827.1|1826.8|1828.6|1828.3|1826.5|1826.2|1100
1687797000000|2023-06-26 16:30:00|1827|1826.7|1823.9|1823.6|1827.4|1827.1|1823.6|1823.3|1494
1687797300000|2023-06-26 16:35:00|1824|1823.7|1823.1|1822.8|1825.9|1825.6|1823.1|1822.8|1591
1687797600000|2023-06-26 16:40:00|1823|1822.7|1822.4|1822.1|1823.9|1823.6|1821.3|1821|1794
1687797900000|2023-06-26 16:45:00|1822.3|1822|1822.8|1822.5|1823.7|1823.4|1821.8|1821.5|1324
1687798200000|2023-06-26 16:50:00|1822.7|1822.4|1824.9|1824.6|1825.5|1825.2|1822.6|1822.3|1222
1687798500000|2023-06-26 16:55:00|1824.8|1824.5|1828.3|1828|1828.4|1828.1|1824.5|1824.2|1358
1687798800000|2023-06-26 17:00:00|1828.4|1828.1|1828.3|1828|1830.3|1830|1828.2|1827.9|1132
1687799100000|2023-06-26 17:05:00|1828.2|1827.9|1828.9|1828.6|1830.3|1830|1828.2|1827.9|858
1687799400000|2023-06-26 17:10:00|1829|1828.7|1829.8|1829.5|1830.8|1830.5|1828.4|1828.1|771
1687799700000|2023-06-26 17:15:00|1829.9|1829.6|1831.6|1831.3|1831.8|1831.5|1829.8|1829.5|744
1687800000000|2023-06-26 17:20:00|1831.8|1831.5|1830.5|1830.2|1833|1832.7|1830.4|1830.1|1140
1687800300000|2023-06-26 17:25:00|1830.4|1830.1|1832.1|1831.8|1832.5|1832.2|1829.1|1828.8|1223
1687800600000|2023-06-26 17:30:00|1832.4|1832.1|1831.4|1831.1|1832.7|1832.4|1831.2|1830.9|612
1687800900000|2023-06-26 17:35:00|1831.5|1831.2|1832.1|1831.8|1832.1|1831.8|1830.2|1829.9|713
1687801200000|2023-06-26 17:40:00|1832.2|1831.9|1832.8|1832.5|1834.3|1834|1832|1831.7|1700
1687801500000|2023-06-26 17:45:00|1832.7|1832.4|1834.5|1834.2|1835.7|1835.4|1832.6|1832.3|1645
1687801800000|2023-06-26 17:50:00|1834.6|1834.3|1833|1832.7|1835|1834.7|1832.8|1832.5|1103
1687802100000|2023-06-26 17:55:00|1833.1|1832.8|1832.3|1832|1833.5|1833.2|1831.8|1831.5|1562
1687802400000|2023-06-26 18:00:00|1832.4|1832.1|1833.8|1833.5|1834|1833.7|1831.5|1831.2|883
1687802700000|2023-06-26 18:05:00|1833.7|1833.4|1832.2|1831.9|1833.7|1833.4|1831.7|1831.4|573
1687803000000|2023-06-26 18:10:00|1832|1831.7|1832.5|1832.2|1833.3|1833|1831.7|1831.4|748
1687803300000|2023-06-26 18:15:00|1832.7|1832.4|1831.9|1831.6|1833.4|1833.1|1831.7|1831.4|709
1687803600000|2023-06-26 18:20:00|1831.6|1831.3|1832.6|1832.3|1833.1|1832.8|1831.6|1831.3|936
1687803900000|2023-06-26 18:25:00|1832.7|1832.4|1833.3|1833|1834|1833.7|1831.9|1831.6|950
1687804200000|2023-06-26 18:30:00|1833.2|1832.9|1835.4|1835.1|1835.5|1835.2|1832.9|1832.6|893
1687804500000|2023-06-26 18:35:00|1835.5|1835.2|1836.3|1836|1836.4|1836.1|1834.8|1834.5|1060
1687804800000|2023-06-26 18:40:00|1836.4|1836.1|1835.2|1834.9|1837|1836.7|1835.1|1834.8|1649
1687805100000|2023-06-26 18:45:00|1835.3|1835|1836.3|1836|1836.3|1836|1834.9|1834.6|1117
1687805400000|2023-06-26 18:50:00|1836.2|1835.9|1835.5|1835.2|1836.7|1836.4|1834.6|1834.3|1099
1687805700000|2023-06-26 18:55:00|1835.4|1835.1|1836.5|1836.2|1836.8|1836.5|1835.2|1834.9|1550
1687806000000|2023-06-26 19:00:00|1836.7|1836.4|1837.4|1837.1|1838.3|1838|1836.7|1836.4|1774
1687806300000|2023-06-26 19:05:00|1837.3|1837|1837.4|1837.1|1838.1|1837.8|1836.3|1836|1219
1687806600000|2023-06-26 19:10:00|1837.3|1837|1837.3|1837|1838.1|1837.8|1836.5|1836.2|1030
1687806900000|2023-06-26 19:15:00|1837.4|1837.1|1836.4|1836.1|1837.5|1837.2|1836.3|1836|985
1687807200000|2023-06-26 19:20:00|1836.2|1835.9|1835.1|1834.8|1836.8|1836.5|1834.1|1833.8|1958
1687807500000|2023-06-26 19:25:00|1835.2|1834.9|1836|1835.7|1836.5|1836.2|1834.9|1834.6|1499
1687807800000|2023-06-26 19:30:00|1835.9|1835.6|1836.2|1835.9|1837.2|1836.9|1835.2|1834.9|1785
1687808100000|2023-06-26 19:35:00|1836.1|1835.8|1835.8|1835.5|1836.6|1836.3|1835|1834.7|924
1687808400000|2023-06-26 19:40:00|1835.9|1835.6|1833.4|1833.1|1835.9|1835.6|1833.4|1833.1|2068
1687808700000|2023-06-26 19:45:00|1833.2|1832.9|1830.1|1829.8|1833.3|1833|1829.3|1829|3819
1687809000000|2023-06-26 19:50:00|1829|1828.7|1827.3|1827|1829|1828.7|1826.8|1826.5|3761
1687809300000|2023-06-26 19:55:00|1827.1|1826.8|1824|1823.7|1827.2|1826.9|1823.3|1823|12015
1687809600000|2023-06-26 20:00:00|1824.1|1823.8|1825.6|1825.3|1826|1825.7|1824|1823.7|4686
1687809900000|2023-06-26 20:05:00|1825.7|1825.4|1825.9|1825.6|1826.6|1826.3|1825.3|1825|1109
1687810200000|2023-06-26 20:10:00|1826|1825.7|1826.8|1826.5|1827.5|1827.2|1825.5|1825.2|1064
1687810500000|2023-06-26 20:15:00|1826.6|1826.3|1826.6|1826.3|1826.8|1826.5|1826.2|1825.9|338
1687810800000|2023-06-26 20:20:00|1826.4|1826.1|1826.4|1826.1|1826.5|1826.2|1826|1825.7|286
1687811100000|2023-06-26 20:25:00|1826.3|1826|1825.8|1825.5|1826.3|1826|1825.8|1825.5|285
1687811400000|2023-06-26 20:30:00|1825.7|1825.4|1825.7|1825.4|1826.2|1825.9|1825.7|1825.4|224
1687811700000|2023-06-26 20:35:00|1825.6|1825.3|1825.8|1825.5|1825.8|1825.5|1825.3|1825|195
1687812000000|2023-06-26 20:40:00|1825.9|1825.6|1825.7|1825.4|1826|1825.7|1825.2|1824.9|199
1687812300000|2023-06-26 20:45:00|1825.8|1825.5|1826|1825.7|1826.5|1826.2|1825.7|1825.4|330
1687812600000|2023-06-26 20:50:00|1825.9|1825.6|1826.8|1826.5|1826.8|1826.5|1825.3|1825|302
1687812900000|2023-06-26 20:55:00|1826.9|1826.6|1827|1826.2|1827|1826.6|1826.2|1825.9|357
1687813200000|2023-06-26 21:00:00|1826.7|1825.9|1826.9|1826.1|1827|1826.2|1826.7|1825.9|0
1687813500000|2023-06-26 21:05:00|1827|1826.2|1826.9|1826.1|1827|1826.2|1826.7|1825.9|0
1687813800000|2023-06-26 21:10:00|1826.8|1826|1826.8|1826|1826.9|1826.1|1826.8|1826|0
1687814100000|2023-06-26 21:15:00|1826.7|1825.9|1826.8|1826|1826.8|1826|1826.7|1825.9|0
1687814400000|2023-06-26 21:20:00|1826.7|1825.9|1826.7|1825.9|1826.7|1825.9|1826.7|1825.9|0
1687814700000|2023-06-26 21:25:00|1826.8|1826|1826.7|1825.9|1826.8|1826|1826.7|1825.9|0
1687815000000|2023-06-26 21:30:00|1826.8|1826|1826.8|1826|1826.8|1826|1826.8|1826|0
1687815600000|2023-06-26 21:40:00|1826.7|1825.9|1826.7|1825.9|1826.7|1825.9|1826.6|1825.8|0
1687815900000|2023-06-26 21:45:00|1826.8|1826|1826.7|1825.9|1826.8|1826|1826.7|1825.9|0
1687816200000|2023-06-26 21:50:00|1826.8|1826|1826.9|1826.1|1827|1826.2|1826.8|1826|0
1687816500000|2023-06-26 21:55:00|1826.8|1826|1826.7|1825.9|1826.9|1826.1|1826.7|1825.9|0
1687816800000|2023-06-26 22:00:00|1827.2|1826.4|1827.3|1827|1828.1|1827.8|1826.9|1826.4|95
1687817100000|2023-06-26 22:05:00|1827.2|1826.9|1827|1826.7|1827.3|1827|1827|1826.7|9
1687817400000|2023-06-26 22:10:00|1827.1|1826.8|1827.4|1827.1|1827.6|1827.3|1826.8|1826.5|66
1687817700000|2023-06-26 22:15:00|1827.5|1827.2|1827.3|1827|1827.6|1827.3|1827.1|1826.8|21
1687818000000|2023-06-26 22:20:00|1827.4|1827.1|1826.3|1826|1827.4|1827.1|1826.1|1825.8|115
1687818300000|2023-06-26 22:25:00|1826.2|1825.9|1825.8|1825.5|1826.6|1826.3|1825.7|1825.4|136
1687818600000|2023-06-26 22:30:00|1825.9|1825.6|1826.3|1826|1826.3|1826|1825.6|1825.3|88
1687818900000|2023-06-26 22:35:00|1826.4|1826.1|1826.9|1826.6|1827|1826.7|1826.4|1826.1|25
1687819200000|2023-06-26 22:40:00|1827|1826.7|1826.9|1826.6|1827|1826.7|1826.6|1826.3|32
1687819500000|2023-06-26 22:45:00|1826.7|1826.4|1826.4|1826.1|1826.7|1826.4|1826.4|1826.1|11
1687819800000|2023-06-26 22:50:00|1826.5|1826.2|1826.7|1826.4|1826.8|1826.5|1826.4|1826.1|31
1687820100000|2023-06-26 22:55:00|1826.8|1826.5|1827.5|1827.2|1827.5|1827.2|1826.7|1826.4|56
1687820400000|2023-06-26 23:00:00|1827.4|1827.1|1827.5|1827.2|1827.6|1827.3|1827.2|1826.9|28
1687820700000|2023-06-26 23:05:00|1827.4|1827.1|1827.3|1827|1827.6|1827.3|1827.2|1826.9|21
1687821000000|2023-06-26 23:10:00|1827.2|1826.9|1827.3|1827|1827.3|1827|1826.9|1826.6|18
1687821300000|2023-06-26 23:15:00|1827.2|1826.9|1827.3|1827|1827.6|1827.3|1827.2|1826.9|14
1687821600000|2023-06-26 23:20:00|1827.2|1826.9|1827.3|1827|1827.4|1827.1|1827.1|1826.8|20
1687821900000|2023-06-26 23:25:00|1827.2|1826.9|1827.4|1827.1|1827.5|1827.2|1827.1|1826.8|38
1687822200000|2023-06-26 23:30:00|1827.5|1827.2|1827.3|1827|1827.5|1827.2|1827.2|1826.9|29
1687822500000|2023-06-26 23:35:00|1827.2|1826.9|1827.5|1827.2|1827.5|1827.2|1827.1|1826.8|31
1687822800000|2023-06-26 23:40:00|1827.4|1827.1|1827.4|1827.1|1827.7|1827.4|1827.3|1827|27
1687823100000|2023-06-26 23:45:00|1827.3|1827|1827.7|1827.4|1827.8|1827.5|1827.3|1827|26
1687823400000|2023-06-26 23:50:00|1827.8|1827.5|1828|1827.7|1828|1827.7|1827.6|1827.3|26
1687823700000|2023-06-26 23:55:00|1827.9|1827.6|1828.2|1827.9|1828.2|1827.9|1827.9|1827.6|41
1687824000000|2023-06-27 00:00:00|1828.3|1828|1828.3|1828|1828.5|1828.2|1828|1827.7|51
1687824300000|2023-06-27 00:05:00|1828.2|1827.9|1827.5|1827.2|1828.3|1828|1827.4|1827.1|23
1687824600000|2023-06-27 00:10:00|1827.4|1827.1|1828.1|1827.8|1828.3|1828|1827.3|1827|40
1687824900000|2023-06-27 00:15:00|1828.2|1827.9|1827.4|1827.1|1828.2|1827.9|1827.4|1827.1|62
1687825200000|2023-06-27 00:20:00|1827.3|1827|1828|1827.7|1828.3|1828|1827.3|1827|77
1687825500000|2023-06-27 00:25:00|1827.9|1827.6|1827.5|1827.2|1828.2|1827.9|1827.5|1827.2|33
1687825800000|2023-06-27 00:30:00|1827.6|1827.3|1827.6|1827.3|1827.7|1827.4|1827.4|1827.1|28
1687826100000|2023-06-27 00:35:00|1827.7|1827.4|1827.4|1827.1|1827.7|1827.4|1827.2|1826.9|34
1687826400000|2023-06-27 00:40:00|1827.3|1827|1827.2|1826.9|1827.6|1827.3|1827.1|1826.8|14
1687826700000|2023-06-27 00:45:00|1827.3|1827|1826.8|1826.5|1827.3|1827|1826.7|1826.4|49
1687827000000|2023-06-27 00:50:00|1826.9|1826.6|1826.3|1826|1826.9|1826.6|1826.3|1826|72
1687827300000|2023-06-27 00:55:00|1826.4|1826.1|1826.2|1825.9|1826.5|1826.2|1826.2|1825.9|59
1687827600000|2023-06-27 01:00:00|1826.3|1826|1826.4|1826.1|1826.5|1826.2|1825.6|1825.3|117
1687827900000|2023-06-27 01:05:00|1826.3|1826|1825.8|1825.5|1826.3|1826|1825.5|1825.2|52
1687828200000|2023-06-27 01:10:00|1825.9|1825.6|1825.7|1825.4|1826|1825.7|1825.7|1825.4|25
1687828500000|2023-06-27 01:15:00|1825.6|1825.3|1826|1825.7|1826.1|1825.8|1824.9|1824.6|82
1687828800000|2023-06-27 01:20:00|1826.1|1825.8|1826.2|1825.9|1826.2|1825.9|1825.9|1825.6|35
1687829100000|2023-06-27 01:25:00|1826.3|1826|1826|1825.7|1826.5|1826.2|1825.9|1825.6|33
1687829400000|2023-06-27 01:30:00|1826.1|1825.8|1826.9|1826.6|1827.3|1827|1825.5|1825.2|70
1687829700000|2023-06-27 01:35:00|1827|1826.7|1827.1|1826.8|1827.4|1827.1|1826.5|1826.2|65
1687830000000|2023-06-27 01:40:00|1827.2|1826.9|1827.6|1827.3|1827.8|1827.5|1827.1|1826.8|81
1687830300000|2023-06-27 01:45:00|1827.7|1827.4|1828.7|1828.4|1828.9|1828.6|1827.4|1827.1|118
1687830600000|2023-06-27 01:50:00|1828.6|1828.3|1828.4|1828.1|1828.7|1828.4|1827.7|1827.4|114
1687830900000|2023-06-27 01:55:00|1828.3|1828|1829|1828.7|1829|1828.7|1828.2|1827.9|44
1687831200000|2023-06-27 02:00:00|1829.1|1828.8|1828.6|1828.3|1829.1|1828.8|1828.4|1828.1|25
1687831500000|2023-06-27 02:05:00|1828.7|1828.4|1829.2|1828.9|1829.5|1829.2|1828.6|1828.3|31
1687831800000|2023-06-27 02:10:00|1829.3|1829|1829.1|1828.8|1829.6|1829.3|1829|1828.7|23
1687832100000|2023-06-27 02:15:00|1829|1828.7|1829.2|1828.9|1829.9|1829.6|1828.9|1828.6|135
1687832400000|2023-06-27 02:20:00|1829.3|1829|1829.1|1828.8|1829.3|1829|1828.8|1828.5|21
1687832700000|2023-06-27 02:25:00|1829.2|1828.9|1828.7|1828.4|1829.3|1829|1828.6|1828.3|73
1687833000000|2023-06-27 02:30:00|1828.6|1828.3|1828.6|1828.3|1828.8|1828.5|1828.3|1828|19
1687833300000|2023-06-27 02:35:00|1828.7|1828.4|1828.9|1828.6|1829.1|1828.8|1828.7|1828.4|15
1687833600000|2023-06-27 02:40:00|1829|1828.7|1828.2|1827.9|1829|1828.7|1828.1|1827.8|14
1687833900000|2023-06-27 02:45:00|1828.3|1828|1828.7|1828.4|1828.8|1828.5|1828.2|1827.9|13
1687834200000|2023-06-27 02:50:00|1828.6|1828.3|1828.6|1828.3|1828.8|1828.5|1828.3|1828|9
1687834500000|2023-06-27 02:55:00|1828.5|1828.2|1828.7|1828.4|1828.9|1828.6|1828.5|1828.2|14
1687834800000|2023-06-27 03:00:00|1828.8|1828.5|1829|1828.7|1829|1828.7|1828.5|1828.2|10
1687835100000|2023-06-27 03:05:00|1829.1|1828.8|1828.9|1828.6|1829.2|1828.9|1828.7|1828.4|23
1687835400000|2023-06-27 03:10:00|1828.8|1828.5|1828.7|1828.4|1828.9|1828.6|1828.3|1828|9
1687835700000|2023-06-27 03:15:00|1828.6|1828.3|1828.4|1828.1|1828.7|1828.4|1828.3|1828|13
1687836000000|2023-06-27 03:20:00|1828.5|1828.2|1828.8|1828.5|1828.9|1828.6|1828.5|1828.2|20
1687836300000|2023-06-27 03:25:00|1828.9|1828.6|1828.9|1828.6|1829.1|1828.8|1828.7|1828.4|11
1687836600000|2023-06-27 03:30:00|1829|1828.7|1829|1828.7|1829.1|1828.8|1828.6|1828.3|30
1687836900000|2023-06-27 03:35:00|1829.1|1828.8|1830|1829.7|1830|1829.7|1828.9|1828.6|45
1687837200000|2023-06-27 03:40:00|1829.9|1829.6|1829.8|1829.5|1830.1|1829.8|1829.8|1829.5|14
1687837500000|2023-06-27 03:45:00|1829.9|1829.6|1829.5|1829.2|1829.9|1829.6|1829.4|1829.1|20
1687837800000|2023-06-27 03:50:00|1829.4|1829.1|1828.8|1828.5|1829.4|1829.1|1828.6|1828.3|23
1687838100000|2023-06-27 03:55:00|1828.7|1828.4|1829|1828.7|1829.1|1828.8|1828.6|1828.3|38
1687838400000|2023-06-27 04:00:00|1828.9|1828.6|1828.8|1828.5|1829|1828.7|1828.7|1828.4|5
1687838700000|2023-06-27 04:05:00|1828.7|1828.4|1828.8|1828.5|1828.9|1828.6|1828.5|1828.2|16
1687839000000|2023-06-27 04:10:00|1828.7|1828.4|1829.3|1829|1829.4|1829.1|1828.7|1828.4|22
1687839300000|2023-06-27 04:15:00|1829.4|1829.1|1829|1828.7|1829.7|1829.4|1829|1828.7|31
1687839600000|2023-06-27 04:20:00|1828.9|1828.6|1829.6|1829.3|1829.6|1829.3|1828.9|1828.6|19
1687839900000|2023-06-27 04:25:00|1829.5|1829.2|1829.6|1829.3|1829.9|1829.6|1829.5|1829.2|18
1687840200000|2023-06-27 04:30:00|1829.5|1829.2|1829.1|1828.8|1829.5|1829.2|1829.1|1828.8|39
1687840500000|2023-06-27 04:35:00|1829.2|1828.9|1829.4|1829.1|1829.5|1829.2|1829.1|1828.8|24
1687840800000|2023-06-27 04:40:00|1829.3|1829|1829.5|1829.2|1829.8|1829.5|1829.3|1829|38
1687841100000|2023-06-27 04:45:00|1829.6|1829.3|1829.4|1829.1|1829.6|1829.3|1829.2|1828.9|11
1687841400000|2023-06-27 04:50:00|1829.5|1829.2|1829.6|1829.3|1829.9|1829.6|1829.4|1829.1|29
1687841700000|2023-06-27 04:55:00|1829.7|1829.4|1829.8|1829.5|1830|1829.7|1829.7|1829.4|101
1687842000000|2023-06-27 05:00:00|1829.9|1829.6|1829.4|1829.1|1829.9|1829.6|1829.4|1829.1|15
1687842300000|2023-06-27 05:05:00|1829.3|1829|1829.2|1828.9|1829.6|1829.3|1829.2|1828.9|22
1687842600000|2023-06-27 05:10:00|1829.3|1829|1830|1829.7|1830|1829.7|1829.2|1828.9|13
1687842900000|2023-06-27 05:15:00|1829.9|1829.6|1829.4|1829.1|1830|1829.7|1829.3|1829|9
1687843200000|2023-06-27 05:20:00|1829.5|1829.2|1830|1829.7|1830.2|1829.9|1829.4|1829.1|24
1687843500000|2023-06-27 05:25:00|1830.1|1829.8|1830.7|1830.4|1830.8|1830.5|1830|1829.7|72
1687843800000|2023-06-27 05:30:00|1830.6|1830.3|1830.6|1830.3|1830.9|1830.6|1830.2|1829.9|38
1687844100000|2023-06-27 05:35:00|1830.7|1830.4|1830.3|1830|1830.8|1830.5|1830.3|1830|18
1687844400000|2023-06-27 05:40:00|1830.4|1830.1|1829.9|1829.6|1830.4|1830.1|1829.8|1829.5|15
1687844700000|2023-06-27 05:45:00|1830|1829.7|1830.1|1829.8|1830.2|1829.9|1829.8|1829.5|19
1687845000000|2023-06-27 05:50:00|1830|1829.7|1830.3|1830|1830.5|1830.2|1829.8|1829.5|30
1687845300000|2023-06-27 05:55:00|1830.4|1830.1|1830.9|1830.6|1831.1|1830.8|1830.4|1830.1|75
1687845600000|2023-06-27 06:00:00|1830.8|1830.5|1831.9|1831.6|1832.2|1831.9|1830.8|1830.5|197
1687845900000|2023-06-27 06:05:00|1831.8|1831.5|1832.3|1832|1832.4|1832.1|1831.3|1831|140
1687846200000|2023-06-27 06:10:00|1832.4|1832.1|1831.9|1831.6|1832.4|1832.1|1831.8|1831.5|119
1687846500000|2023-06-27 06:15:00|1832|1831.7|1832.2|1831.9|1832.6|1832.3|1831.4|1831.1|63
1687846800000|2023-06-27 06:20:00|1832.1|1831.8|1831.4|1831.1|1832.1|1831.8|1831|1830.7|42
1687847100000|2023-06-27 06:25:00|1831.3|1831|1831|1830.7|1831.4|1831.1|1831|1830.7|39
1687847400000|2023-06-27 06:30:00|1831.1|1830.8|1831.2|1830.9|1831.4|1831.1|1830.8|1830.5|47
1687847700000|2023-06-27 06:35:00|1831.3|1831|1831.3|1831|1831.7|1831.4|1831.3|1831|63
1687848000000|2023-06-27 06:40:00|1831.4|1831.1|1831.6|1831.3|1831.8|1831.5|1831.3|1831|84
1687848300000|2023-06-27 06:45:00|1831.7|1831.4|1831|1830.7|1831.8|1831.5|1830.9|1830.6|40
1687848600000|2023-06-27 06:50:00|1830.9|1830.6|1831.3|1831|1831.4|1831.1|1830.9|1830.6|38
1687848900000|2023-06-27 06:55:00|1831.2|1830.9|1831.1|1830.8|1831.4|1831.1|1831|1830.7|26
1687849200000|2023-06-27 07:00:00|1830.9|1830.6|1833.2|1832.9|1833.3|1833|1830.6|1830.3|375
1687849500000|2023-06-27 07:05:00|1833.1|1832.8|1833|1832.7|1833.6|1833.3|1832.2|1831.9|225
1687849800000|2023-06-27 07:10:00|1832.9|1832.6|1833.3|1833|1833.5|1833.2|1832.2|1831.9|133
1687850100000|2023-06-27 07:15:00|1833.2|1832.9|1832.1|1831.8|1833.7|1833.4|1832|1831.7|193
1687850400000|2023-06-27 07:20:00|1832|1831.7|1831.8|1831.5|1832.7|1832.4|1831.7|1831.4|157
1687850700000|2023-06-27 07:25:00|1831.9|1831.6|1831.6|1831.3|1832.1|1831.8|1830.1|1829.8|217
1687851000000|2023-06-27 07:30:00|1831.5|1831.2|1829.4|1829.1|1831.6|1831.3|1829.2|1828.9|105
1687851300000|2023-06-27 07:35:00|1829.3|1829|1829.4|1829.1|1830.8|1830.5|1829.3|1829|299
1687851600000|2023-06-27 07:40:00|1829.5|1829.2|1829.5|1829.2|1829.8|1829.5|1828.8|1828.5|140
1687851900000|2023-06-27 07:45:00|1829.4|1829.1|1828.8|1828.5|1830|1829.7|1828.7|1828.4|113
1687852200000|2023-06-27 07:50:00|1828.9|1828.6|1829.2|1828.9|1829.6|1829.3|1828.6|1828.3|156
1687852500000|2023-06-27 07:55:00|1829.3|1829|1829.3|1829|1829.6|1829.3|1828.7|1828.4|51
1687852800000|2023-06-27 08:00:00|1829.2|1828.9|1829.2|1828.9|1829.5|1829.2|1828.4|1828.1|108
1687853100000|2023-06-27 08:05:00|1829.1|1828.8|1827.5|1827.2|1829.3|1829|1827.5|1827.2|147
1687853400000|2023-06-27 08:10:00|1827.6|1827.3|1828.8|1828.5|1829.4|1829.1|1827.5|1827.2|101
1687853700000|2023-06-27 08:15:00|1828.7|1828.4|1829.3|1829|1829.8|1829.5|1828.2|1827.9|100
1687854000000|2023-06-27 08:20:00|1829.4|1829.1|1828.2|1827.9|1829.5|1829.2|1828.1|1827.8|69
1687854300000|2023-06-27 08:25:00|1828.1|1827.8|1828.6|1828.3|1828.9|1828.6|1827.7|1827.4|74
1687854600000|2023-06-27 08:30:00|1828.5|1828.2|1827.2|1826.9|1828.7|1828.4|1827.1|1826.8|72
1687854900000|2023-06-27 08:35:00|1827.3|1827|1827|1826.7|1827.6|1827.3|1826.7|1826.4|145
1687855200000|2023-06-27 08:40:00|1826.9|1826.6|1825.6|1825.3|1826.9|1826.6|1825.2|1824.9|324
1687855500000|2023-06-27 08:45:00|1825.7|1825.4|1825.9|1825.6|1826.3|1826|1825|1824.7|122
1687855800000|2023-06-27 08:50:00|1825.8|1825.5|1826|1825.7|1826.3|1826|1825.1|1824.8|59
1687856100000|2023-06-27 08:55:00|1825.9|1825.6|1825.7|1825.4|1826.1|1825.8|1825.3|1825|65
1687856400000|2023-06-27 09:00:00|1825.8|1825.5|1825.4|1825.1|1825.8|1825.5|1825.1|1824.8|81
1687856700000|2023-06-27 09:05:00|1825.3|1825|1825|1824.7|1825.7|1825.4|1825|1824.7|157
1687857000000|2023-06-27 09:10:00|1825.1|1824.8|1824.9|1824.6|1825.8|1825.5|1824.6|1824.3|92
1687857300000|2023-06-27 09:15:00|1824.8|1824.5|1824.8|1824.5|1825.3|1825|1824.4|1824.1|194
1687857600000|2023-06-27 09:20:00|1824.9|1824.6|1825|1824.7|1825.6|1825.3|1824.7|1824.4|91
1687857900000|2023-06-27 09:25:00|1825.1|1824.8|1825.9|1825.6|1825.9|1825.6|1824.8|1824.5|113
1687858200000|2023-06-27 09:30:00|1825.7|1825.4|1825.7|1825.4|1825.8|1825.5|1824.6|1824.3|114
1687858500000|2023-06-27 09:35:00|1825.8|1825.5|1825|1824.7|1825.8|1825.5|1824.7|1824.4|67
1687858800000|2023-06-27 09:40:00|1825.1|1824.8|1825.1|1824.8|1825.4|1825.1|1824.9|1824.6|33
1687859100000|2023-06-27 09:45:00|1825.2|1824.9|1825.1|1824.8|1825.5|1825.2|1824.5|1824.2|69
1687859400000|2023-06-27 09:50:00|1825.2|1824.9|1825.4|1825.1|1825.5|1825.2|1825|1824.7|42
1687859700000|2023-06-27 09:55:00|1825.3|1825|1824.6|1824.3|1825.7|1825.4|1824.6|1824.3|169
1687860000000|2023-06-27 10:00:00|1824.5|1824.2|1824.9|1824.6|1825.7|1825.4|1824.5|1824.2|264
1687860300000|2023-06-27 10:05:00|1824.8|1824.5|1824.2|1823.9|1825.3|1825|1824.2|1823.9|70
1687860600000|2023-06-27 10:10:00|1824.1|1823.8|1824.5|1824.2|1824.9|1824.6|1824|1823.7|29
1687860900000|2023-06-27 10:15:00|1824.6|1824.3|1824.2|1823.9|1824.9|1824.6|1824.2|1823.9|119
1687861200000|2023-06-27 10:20:00|1824.1|1823.8|1824.7|1824.4|1825|1824.7|1823.7|1823.4|97
1687861500000|2023-06-27 10:25:00|1824.8|1824.5|1824.7|1824.4|1824.8|1824.5|1824.2|1823.9|43
1687861800000|2023-06-27 10:30:00|1824.8|1824.5|1826.2|1825.9|1826.3|1826|1824.6|1824.3|119
1687862100000|2023-06-27 10:35:00|1826.1|1825.8|1826.7|1826.4|1826.7|1826.4|1825.5|1825.2|123
1687862400000|2023-06-27 10:40:00|1826.6|1826.3|1826.1|1825.8|1826.6|1826.3|1825.6|1825.3|113
1687862700000|2023-06-27 10:45:00|1826.2|1825.9|1826.9|1826.6|1827|1826.7|1826|1825.7|171
1687863000000|2023-06-27 10:50:00|1826.8|1826.5|1827.2|1826.9|1827.6|1827.3|1826.3|1826|202
1687863300000|2023-06-27 10:55:00|1827.1|1826.8|1827|1826.7|1827.2|1826.9|1826.6|1826.3|46
1687863600000|2023-06-27 11:00:00|1826.9|1826.6|1825.8|1825.5|1826.9|1826.6|1825.6|1825.3|211
1687863900000|2023-06-27 11:05:00|1825.7|1825.4|1825.9|1825.6|1826.5|1826.2|1825.5|1825.2|73
1687864200000|2023-06-27 11:10:00|1826|1825.7|1825.6|1825.3|1826.4|1826.1|1825.6|1825.3|74
1687864500000|2023-06-27 11:15:00|1825.7|1825.4|1823.9|1823.6|1825.7|1825.4|1823.8|1823.5|132
1687864800000|2023-06-27 11:20:00|1823.8|1823.5|1824.4|1824.1|1824.5|1824.2|1823.7|1823.4|70
1687865100000|2023-06-27 11:25:00|1824.3|1824|1823.3|1823|1825|1824.7|1823.3|1823|237
1687865400000|2023-06-27 11:30:00|1823.4|1823.1|1823.2|1822.9|1823.5|1823.2|1822.3|1822|255
1687865700000|2023-06-27 11:35:00|1823|1822.7|1822.7|1822.4|1823.4|1823.1|1822.6|1822.3|134
1687866000000|2023-06-27 11:40:00|1822.6|1822.3|1822.1|1821.8|1823.1|1822.8|1821.8|1821.5|208
1687866300000|2023-06-27 11:45:00|1822|1821.7|1821.8|1821.5|1822.6|1822.3|1821.6|1821.3|179
1687866600000|2023-06-27 11:50:00|1821.9|1821.6|1821.4|1821.1|1821.9|1821.6|1820.7|1820.4|186
1687866900000|2023-06-27 11:55:00|1821.5|1821.2|1821.3|1821|1821.8|1821.5|1820.6|1820.3|327
1687867200000|2023-06-27 12:00:00|1821.2|1820.9|1820.5|1820.2|1821.7|1821.4|1819.7|1819.4|648
1687867500000|2023-06-27 12:05:00|1820.4|1820.1|1821.4|1821.1|1822.2|1821.9|1820.3|1820|381
1687867800000|2023-06-27 12:10:00|1821.6|1821.3|1820.3|1820|1821.7|1821.4|1819.9|1819.6|411
1687868100000|2023-06-27 12:15:00|1820.2|1819.9|1821.9|1821.6|1822|1821.7|1819.9|1819.6|485
1687868400000|2023-06-27 12:20:00|1821.8|1821.5|1821.6|1821.3|1821.8|1821.5|1820.5|1820.2|357
1687868700000|2023-06-27 12:25:00|1821.5|1821.2|1821.8|1821.5|1822.5|1822.2|1821.3|1821|232
1687869000000|2023-06-27 12:30:00|1821.5|1821.2|1825.5|1825.2|1825.5|1825.2|1821.3|1821|1119
1687869300000|2023-06-27 12:35:00|1825.6|1825.3|1826.4|1826.1|1827.2|1826.9|1824.6|1824.3|563
1687869600000|2023-06-27 12:40:00|1826.5|1826.2|1828.7|1828.4|1829|1828.7|1826.5|1826.2|827
1687869900000|2023-06-27 12:45:00|1828.6|1828.3|1828.5|1828.2|1829.2|1828.9|1827.7|1827.4|270
1687870200000|2023-06-27 12:50:00|1828.4|1828.1|1827.3|1827|1828.4|1828.1|1827.1|1826.8|254
1687870500000|2023-06-27 12:55:00|1827.4|1827.1|1825.9|1825.6|1827.4|1827.1|1825.3|1825|261
1687870800000|2023-06-27 13:00:00|1826|1825.7|1825.5|1825.2|1826.4|1826.1|1824.7|1824.4|529
1687871100000|2023-06-27 13:05:00|1825.4|1825.1|1826.5|1826.2|1826.6|1826.3|1824.9|1824.6|221
1687871400000|2023-06-27 13:10:00|1826.4|1826.1|1828.8|1828.5|1828.8|1828.5|1826|1825.7|407
1687871700000|2023-06-27 13:15:00|1828.9|1828.6|1827.7|1827.4|1828.9|1828.6|1827|1826.7|435
1687872000000|2023-06-27 13:20:00|1827.6|1827.3|1828.3|1828|1828.9|1828.6|1827.1|1826.8|496
1687872300000|2023-06-27 13:25:00|1828.4|1828.1|1828.3|1828|1830.2|1829.9|1828.2|1827.9|788
1687872600000|2023-06-27 13:30:00|1828.2|1827.9|1823.8|1823.5|1831|1830.7|1820.2|1819.9|10374
1687872900000|2023-06-27 13:35:00|1823.3|1823|1825.6|1825.3|1827|1826.7|1821.6|1821.3|6510
1687873200000|2023-06-27 13:40:00|1825.7|1825.4|1828.9|1828.6|1830|1829.7|1824.4|1824.1|4358
1687873500000|2023-06-27 13:45:00|1828.4|1828.1|1823.7|1823.4|1829.4|1829.1|1821.4|1821.1|3854
1687873800000|2023-06-27 13:50:00|1823.6|1823.3|1825.3|1825|1829.9|1829.6|1821.8|1821.5|2708
1687874100000|2023-06-27 13:55:00|1825.1|1824.8|1828|1827.7|1828.6|1828.3|1823.5|1823.2|1721
1687874400000|2023-06-27 14:00:00|1828.2|1827.9|1832.8|1832.5|1832.9|1832.6|1826.5|1826.2|3958
1687874700000|2023-06-27 14:05:00|1832.7|1832.4|1829.2|1828.9|1832.9|1832.6|1829|1828.7|2700
1687875000000|2023-06-27 14:10:00|1828.8|1828.5|1830.9|1830.6|1831.2|1830.9|1825.7|1825.4|2310
1687875300000|2023-06-27 14:15:00|1831|1830.7|1833|1832.7|1834.2|1833.9|1830.6|1830.3|2214
1687875600000|2023-06-27 14:20:00|1833.1|1832.8|1834.5|1834.2|1836.7|1836.4|1832|1831.7|1809
1687875900000|2023-06-27 14:25:00|1834.6|1834.3|1835.3|1835|1836.3|1836|1832.9|1832.6|1664
1687876200000|2023-06-27 14:30:00|1835.2|1834.9|1838.8|1838.5|1839.7|1839.4|1835.2|1834.9|2096
1687876500000|2023-06-27 14:35:00|1839.1|1838.8|1840.8|1840.5|1840.9|1840.6|1837.6|1837.3|2201
1687876800000|2023-06-27 14:40:00|1840.9|1840.6|1840.3|1840|1841.6|1841.3|1838.6|1838.3|2549
1687877100000|2023-06-27 14:45:00|1840.5|1840.2|1843.4|1843.1|1844.8|1844.5|1840.5|1840.2|3140
1687877400000|2023-06-27 14:50:00|1843|1842.7|1844.7|1844.4|1844.8|1844.5|1842.9|1842.6|1417
1687877700000|2023-06-27 14:55:00|1844.8|1844.5|1844.6|1844.3|1845.3|1845|1843.6|1843.3|2164
1687878000000|2023-06-27 15:00:00|1844.7|1844.4|1842.3|1842|1846.3|1846|1842.2|1841.9|2506
1687878300000|2023-06-27 15:05:00|1842.4|1842.1|1842.2|1841.9|1843.6|1843.3|1841.6|1841.3|1989
1687878600000|2023-06-27 15:10:00|1842.1|1841.8|1843.5|1843.2|1843.6|1843.3|1839.3|1839|1872
1687878900000|2023-06-27 15:15:00|1843.3|1843|1841.8|1841.5|1843.6|1843.3|1841.4|1841.1|806
1687879200000|2023-06-27 15:20:00|1841.6|1841.3|1842.9|1842.6|1843.2|1842.9|1841.3|1841|811
1687879500000|2023-06-27 15:25:00|1843|1842.7|1843.5|1843.2|1843.8|1843.5|1840.9|1840.6|1147
1687879800000|2023-06-27 15:30:00|1843.4|1843.1|1844.2|1843.9|1844.6|1844.3|1843.1|1842.8|1238
1687880100000|2023-06-27 15:35:00|1844.1|1843.8|1845.9|1845.6|1846.2|1845.9|1843.2|1842.9|1659
1687880400000|2023-06-27 15:40:00|1846|1845.7|1843.7|1843.4|1846.6|1846.3|1843.1|1842.8|1185
1687880700000|2023-06-27 15:45:00|1843.8|1843.5|1843.7|1843.4|1844.6|1844.3|1843|1842.7|619
1687881000000|2023-06-27 15:50:00|1843.8|1843.5|1844.9|1844.6|1845.1|1844.8|1843.8|1843.5|527
1687881300000|2023-06-27 15:55:00|1844.8|1844.5|1844.4|1844.1|1845.4|1845.1|1844.1|1843.8|623
1687881600000|2023-06-27 16:00:00|1844.5|1844.2|1844.7|1844.4|1845.8|1845.5|1844.3|1844|809
1687881900000|2023-06-27 16:05:00|1844.8|1844.5|1845.6|1845.3|1845.8|1845.5|1844.4|1844.1|881
1687882200000|2023-06-27 16:10:00|1845.5|1845.2|1847.6|1847.3|1847.9|1847.6|1845.4|1845.1|948
1687882500000|2023-06-27 16:15:00|1847.3|1847|1846.7|1846.4|1847.4|1847.1|1846.1|1845.8|817
1687882800000|2023-06-27 16:20:00|1846.6|1846.3|1847.5|1847.2|1847.5|1847.2|1846.1|1845.8|494
1687883100000|2023-06-27 16:25:00|1847.6|1847.3|1848.3|1848|1849.6|1849.3|1847.6|1847.3|1551
1687883400000|2023-06-27 16:30:00|1848.4|1848.1|1849.6|1849.3|1849.8|1849.5|1847.6|1847.3|835
1687883700000|2023-06-27 16:35:00|1849.7|1849.4|1850.9|1850.6|1851.7|1851.4|1848.8|1848.5|1430
1687884000000|2023-06-27 16:40:00|1850.8|1850.5|1850.7|1850.4|1850.9|1850.6|1849.1|1848.8|1546
1687884300000|2023-06-27 16:45:00|1850.8|1850.5|1854.7|1854.4|1854.7|1854.4|1850.8|1850.5|3512
1687884600000|2023-06-27 16:50:00|1854.8|1854.5|1852.9|1852.6|1855|1854.7|1852.9|1852.6|1735
1687884900000|2023-06-27 16:55:00|1852.8|1852.5|1851.2|1850.9|1853.2|1852.9|1850.6|1850.3|1331
1687885200000|2023-06-27 17:00:00|1851.3|1851|1851.3|1851|1851.8|1851.5|1850.8|1850.5|749
1687885500000|2023-06-27 17:05:00|1851.4|1851.1|1849.3|1849|1851.5|1851.2|1849|1848.7|1034
1687885800000|2023-06-27 17:10:00|1849.2|1848.9|1850.9|1850.6|1851.3|1851|1848.8|1848.5|850
1687886100000|2023-06-27 17:15:00|1850.7|1850.4|1851.7|1851.4|1852.1|1851.8|1850.4|1850.1|751
1687886400000|2023-06-27 17:20:00|1851.8|1851.5|1855.5|1855.2|1855.5|1855.2|1851.7|1851.4|1393
1687886700000|2023-06-27 17:25:00|1855.6|1855.3|1854.9|1854.6|1856.4|1856.1|1854.7|1854.4|991
1687887000000|2023-06-27 17:30:00|1855|1854.7|1856.1|1855.8|1856.8|1856.5|1855|1854.7|1355
1687887300000|2023-06-27 17:35:00|1856.2|1855.9|1855.7|1855.4|1856.9|1856.6|1855.6|1855.3|782
1687887600000|2023-06-27 17:40:00|1855.6|1855.3|1856.6|1856.3|1856.8|1856.5|1855.6|1855.3|533
1687887900000|2023-06-27 17:45:00|1856.5|1856.2|1855.8|1855.5|1857|1856.7|1855.3|1855|900
1687888200000|2023-06-27 17:50:00|1855.9|1855.6|1857|1856.7|1857.3|1857|1855.5|1855.2|731
1687888500000|2023-06-27 17:55:00|1856.9|1856.6|1854.8|1854.5|1857.5|1857.2|1854.7|1854.4|1265
1687888800000|2023-06-27 18:00:00|1855|1854.7|1854.7|1854.4|1855.2|1854.9|1854.4|1854.1|614
1687889100000|2023-06-27 18:05:00|1854.6|1854.3|1854.7|1854.4|1855.4|1855.1|1854.1|1853.8|722
1687889400000|2023-06-27 18:10:00|1854.8|1854.5|1854.8|1854.5|1855.6|1855.3|1854.7|1854.4|879
1687889700000|2023-06-27 18:15:00|1854.9|1854.6|1854.3|1854|1855|1854.7|1853.8|1853.5|759
1687890000000|2023-06-27 18:20:00|1854.4|1854.1|1853.4|1853.1|1854.5|1854.2|1853.3|1853|729
1687890300000|2023-06-27 18:25:00|1853.3|1853|1855.1|1854.8|1855.3|1855|1853.1|1852.8|1092
1687890600000|2023-06-27 18:30:00|1855.3|1855|1854.9|1854.6|1855.6|1855.3|1854.4|1854.1|638
1687890900000|2023-06-27 18:35:00|1854.8|1854.5|1855.8|1855.5|1856.2|1855.9|1854.8|1854.5|898
1687891200000|2023-06-27 18:40:00|1855.9|1855.6|1854.3|1854|1856|1855.7|1853.7|1853.4|995
1687891500000|2023-06-27 18:45:00|1854.2|1853.9|1854.5|1854.2|1854.6|1854.3|1853.7|1853.4|767
1687891800000|2023-06-27 18:50:00|1854.6|1854.3|1853.6|1853.3|1854.7|1854.4|1853.3|1853|615
1687892100000|2023-06-27 18:55:00|1853.7|1853.4|1852.3|1852|1854|1853.7|1852.2|1851.9|1100
1687892400000|2023-06-27 19:00:00|1852.5|1852.2|1853.3|1853|1853.9|1853.6|1852.5|1852.2|772
1687892700000|2023-06-27 19:05:00|1853.2|1852.9|1853.4|1853.1|1854|1853.7|1852.9|1852.6|748
1687893000000|2023-06-27 19:10:00|1853.3|1853|1852.7|1852.4|1853.3|1853|1851.1|1850.8|1385
1687893300000|2023-06-27 19:15:00|1852.6|1852.3|1852.1|1851.8|1852.9|1852.6|1851.8|1851.5|956
1687893600000|2023-06-27 19:20:00|1852.2|1851.9|1852.3|1852|1852.6|1852.3|1851|1850.7|948
1687893900000|2023-06-27 19:25:00|1852.2|1851.9|1854.8|1854.5|1855.2|1854.9|1852.2|1851.9|1671
1687894200000|2023-06-27 19:30:00|1854.7|1854.4|1853.5|1853.2|1855|1854.7|1852.8|1852.5|1219
1687894500000|2023-06-27 19:35:00|1853.6|1853.3|1853.8|1853.5|1854.1|1853.8|1852.1|1851.8|1000
1687894800000|2023-06-27 19:40:00|1854|1853.7|1855.7|1855.4|1855.8|1855.5|1854|1853.7|1120
1687895100000|2023-06-27 19:45:00|1855.6|1855.3|1856.2|1855.9|1857.2|1856.9|1855.5|1855.2|2230
1687895400000|2023-06-27 19:50:00|1856|1855.7|1853.3|1853|1856|1855.7|1852.6|1852.3|3332
1687895700000|2023-06-27 19:55:00|1853.1|1852.8|1851.5|1851.2|1853.1|1852.8|1850.2|1849.9|10391
1687896000000|2023-06-27 20:00:00|1851.4|1851.1|1850.1|1849.8|1851.4|1851.1|1849.5|1849.2|3920
1687896300000|2023-06-27 20:05:00|1850|1849.7|1850|1849.7|1850.6|1850.3|1849.9|1849.6|620
1687896600000|2023-06-27 20:10:00|1849.9|1849.6|1849.9|1849.6|1850.5|1850.2|1849.3|1849|639
1687896900000|2023-06-27 20:15:00|1850|1849.7|1848.9|1848.6|1850.1|1849.8|1848.3|1848|812
1687897200000|2023-06-27 20:20:00|1848.8|1848.5|1848.6|1848.3|1849|1848.7|1848.1|1847.8|388
1687897500000|2023-06-27 20:25:00|1848.5|1848.2|1849.1|1848.8|1849.2|1848.9|1848.3|1848|423
1687897800000|2023-06-27 20:30:00|1849|1848.7|1848.5|1848.2|1849.1|1848.8|1848.5|1848.2|180
1687898100000|2023-06-27 20:35:00|1848.4|1848.1|1848.4|1848.1|1848.6|1848.3|1848.2|1847.9|90
1687898400000|2023-06-27 20:40:00|1848.5|1848.2|1848.5|1848.2|1848.6|1848.3|1848.4|1848.1|66
1687898700000|2023-06-27 20:45:00|1848.6|1848.3|1849|1848.7|1849.4|1849.1|1848.4|1848.1|454
1687899000000|2023-06-27 20:50:00|1848.9|1848.6|1849|1848.7|1849.1|1848.8|1848.8|1848.5|51
1687899300000|2023-06-27 20:55:00|1848.9|1848.6|1849.1|1848.3|1849.2|1848.8|1848.3|1848|266
1687899600000|2023-06-27 21:00:00|1849.2|1848.4|1849.4|1848.6|1849.4|1848.6|1849.1|1848.3|0
1687899900000|2023-06-27 21:05:00|1849.5|1848.7|1849.5|1848.7|1849.6|1848.8|1849.5|1848.7|0
1687900200000|2023-06-27 21:10:00|1849.6|1848.8|1849.3|1848.5|1849.7|1848.9|1849|1848.2|0
1687900500000|2023-06-27 21:15:00|1849.1|1848.3|1849.3|1848.5|1849.3|1848.5|1848.9|1848.1|0
1687900800000|2023-06-27 21:20:00|1849.2|1848.4|1849.2|1848.4|1849.3|1848.5|1849.1|1848.3|0
1687901100000|2023-06-27 21:25:00|1849.1|1848.3|1849.1|1848.3|1849.2|1848.4|1849.1|1848.3|0
1687901400000|2023-06-27 21:30:00|1849.2|1848.4|1849.3|1848.5|1849.3|1848.5|1849.2|1848.4|0
1687901700000|2023-06-27 21:35:00|1849.2|1848.4|1849.3|1848.5|1849.4|1848.6|1849.2|1848.4|0
1687902000000|2023-06-27 21:40:00|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|1849.1|1848.3|0
1687902300000|2023-06-27 21:45:00|1849.3|1848.5|1849.2|1848.4|1849.3|1848.5|1849.2|1848.4|0
1687902600000|2023-06-27 21:50:00|1849.1|1848.3|1849.1|1848.3|1849.2|1848.4|1849.1|1848.3|0
1687902900000|2023-06-27 21:55:00|1849.2|1848.4|1849.3|1848.5|1849.3|1848.5|1849.2|1848.4|0
1687903200000|2023-06-27 22:00:00|1849.2|1848.4|1849.9|1849.6|1850|1849.7|1848.5|1848.1|140
1687903500000|2023-06-27 22:05:00|1850|1849.7|1850.1|1849.8|1850.3|1850|1849.9|1849.6|110
1687903800000|2023-06-27 22:10:00|1850.2|1849.9|1850.3|1850|1850.5|1850.2|1850.1|1849.8|56
1687904100000|2023-06-27 22:15:00|1850.2|1849.9|1849.9|1849.6|1850.4|1850.1|1849.7|1849.4|177
1687904400000|2023-06-27 22:20:00|1850|1849.7|1850|1849.7|1850.6|1850.3|1849.9|1849.6|87
1687904700000|2023-06-27 22:25:00|1849.9|1849.6|1849.7|1849.4|1850|1849.7|1849.6|1849.3|44
1687905000000|2023-06-27 22:30:00|1849.8|1849.5|1849.3|1849|1849.8|1849.5|1849.1|1848.8|21
1687905300000|2023-06-27 22:35:00|1849.4|1849.1|1849|1848.7|1849.4|1849.1|1848.9|1848.6|46
1687905600000|2023-06-27 22:40:00|1849.1|1848.8|1848.7|1848.4|1849.1|1848.8|1848.6|1848.3|15
1687905900000|2023-06-27 22:45:00|1848.8|1848.5|1849.1|1848.8|1849.1|1848.8|1848.6|1848.3|42
1687906200000|2023-06-27 22:50:00|1849|1848.7|1849.2|1848.9|1849.3|1849|1848.8|1848.5|58
1687906500000|2023-06-27 22:55:00|1849|1848.7|1848.9|1848.6|1849.2|1848.9|1848.8|1848.5|103
1687906800000|2023-06-27 23:00:00|1848.8|1848.5|1849|1848.7|1849|1848.7|1848.8|1848.5|58
1687907100000|2023-06-27 23:05:00|1848.9|1848.6|1849|1848.7|1849.2|1848.9|1848.9|1848.6|13
1687907400000|2023-06-27 23:10:00|1849.1|1848.8|1848.6|1848.3|1849.1|1848.8|1848.6|1848.3|18
1687907700000|2023-06-27 23:15:00|1848.7|1848.4|1848.2|1847.9|1848.7|1848.4|1848.2|1847.9|32
1687908000000|2023-06-27 23:20:00|1848.1|1847.8|1848.5|1848.2|1848.7|1848.4|1848.1|1847.8|39
1687908300000|2023-06-27 23:25:00|1848.4|1848.1|1848.8|1848.5|1848.9|1848.6|1848.4|1848.1|22
1687908600000|2023-06-27 23:30:00|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.6|1848.3|11
1687908900000|2023-06-27 23:35:00|1849|1848.7|1849.3|1849|1849.5|1849.2|1848.8|1848.5|30
1687909200000|2023-06-27 23:40:00|1849.1|1848.8|1848.9|1848.6|1849.3|1849|1848.9|1848.6|35
1687909500000|2023-06-27 23:45:00|1849|1848.7|1848.5|1848.2|1849|1848.7|1848.2|1847.9|27
1687909800000|2023-06-27 23:50:00|1848.6|1848.3|1849.2|1848.9|1849.8|1849.5|1848.5|1848.2|96
1687910100000|2023-06-27 23:55:00|1849.3|1849|1848.8|1848.5|1849.3|1849|1848.7|1848.4|29
1687910400000|2023-06-28 00:00:00|1848.9|1848.6|1850|1849.7|1850.1|1849.8|1848.8|1848.5|155
1687910700000|2023-06-28 00:05:00|1849.9|1849.6|1850.8|1850.5|1850.9|1850.6|1849.7|1849.4|60
1687911000000|2023-06-28 00:10:00|1850.7|1850.4|1850.2|1849.9|1850.7|1850.4|1850.1|1849.8|83
1687911300000|2023-06-28 00:15:00|1850.1|1849.8|1848.9|1848.6|1850.1|1849.8|1848.7|1848.4|73
1687911600000|2023-06-28 00:20:00|1848.8|1848.5|1848.8|1848.5|1849.5|1849.2|1848.6|1848.3|50
1687911900000|2023-06-28 00:25:00|1848.9|1848.6|1848.8|1848.5|1849|1848.7|1848.6|1848.3|3
1687912200000|2023-06-28 00:30:00|1848.6|1848.3|1848.1|1847.8|1848.8|1848.5|1847.7|1847.4|106
1687912500000|2023-06-28 00:35:00|1848.2|1847.9|1847.4|1847.1|1848.2|1847.9|1847.3|1847|82
1687912800000|2023-06-28 00:40:00|1847.5|1847.2|1847.5|1847.2|1847.8|1847.5|1847|1846.7|99
1687913100000|2023-06-28 00:45:00|1847.6|1847.3|1847.8|1847.5|1847.8|1847.5|1847.3|1847|49
1687913400000|2023-06-28 00:50:00|1847.7|1847.4|1847.3|1847|1847.7|1847.4|1847.3|1847|52
1687913700000|2023-06-28 00:55:00|1847.2|1846.9|1847.6|1847.3|1847.7|1847.4|1847.2|1846.9|62
1687914000000|2023-06-28 01:00:00|1847.7|1847.4|1848.3|1848|1848.5|1848.2|1847.6|1847.3|68
1687914300000|2023-06-28 01:05:00|1848.2|1847.9|1847.7|1847.4|1848.2|1847.9|1847.6|1847.3|39
1687914600000|2023-06-28 01:10:00|1847.6|1847.3|1847.4|1847.1|1847.9|1847.6|1847.3|1847|75
1687914900000|2023-06-28 01:15:00|1847.3|1847|1846.7|1846.4|1847.4|1847.1|1846.4|1846.1|176
1687915200000|2023-06-28 01:20:00|1846.6|1846.3|1846.5|1846.2|1846.7|1846.4|1846.3|1846|75
1687915500000|2023-06-28 01:25:00|1846.6|1846.3|1846.9|1846.6|1847.2|1846.9|1846.5|1846.2|38
1687915800000|2023-06-28 01:30:00|1847|1846.7|1847.2|1846.9|1847.9|1847.6|1846.9|1846.6|127
1687916100000|2023-06-28 01:35:00|1847.1|1846.8|1847.5|1847.2|1847.7|1847.4|1847|1846.7|20
1687916400000|2023-06-28 01:40:00|1847.6|1847.3|1847.2|1846.9|1848.1|1847.8|1847.2|1846.9|17
1687916700000|2023-06-28 01:45:00|1847.3|1847|1847.6|1847.3|1847.8|1847.5|1847.1|1846.8|44
1687917000000|2023-06-28 01:50:00|1847.5|1847.2|1847|1846.7|1847.5|1847.2|1846.7|1846.4|102
1687917300000|2023-06-28 01:55:00|1847.1|1846.8|1846.8|1846.5|1847.1|1846.8|1846.7|1846.4|71
1687917600000|2023-06-28 02:00:00|1846.7|1846.4|1846.8|1846.5|1847.1|1846.8|1846.7|1846.4|54
1687917900000|2023-06-28 02:05:00|1846.9|1846.6|1846.6|1846.3|1847.1|1846.8|1846.6|1846.3|26
1687918200000|2023-06-28 02:10:00|1846.7|1846.4|1846.9|1846.6|1847.3|1847|1846.4|1846.1|83
1687918500000|2023-06-28 02:15:00|1847|1846.7|1846.6|1846.3|1847|1846.7|1846.5|1846.2|27
1687918800000|2023-06-28 02:20:00|1846.5|1846.2|1846.4|1846.1|1846.6|1846.3|1846.2|1845.9|28
1687919100000|2023-06-28 02:25:00|1846.5|1846.2|1847.2|1846.9|1847.2|1846.9|1846.4|1846.1|40
1687919400000|2023-06-28 02:30:00|1847.1|1846.8|1848.1|1847.8|1848.2|1847.9|1847.1|1846.8|47
1687919700000|2023-06-28 02:35:00|1848.2|1847.9|1848.8|1848.5|1849.1|1848.8|1847.9|1847.6|54
1687920000000|2023-06-28 02:40:00|1848.9|1848.6|1849.7|1849.4|1849.8|1849.5|1848.5|1848.2|101
1687920300000|2023-06-28 02:45:00|1849.6|1849.3|1849.3|1849|1849.8|1849.5|1848.9|1848.6|74
1687920600000|2023-06-28 02:50:00|1849.2|1848.9|1848.8|1848.5|1849.5|1849.2|1848.6|1848.3|62
1687920900000|2023-06-28 02:55:00|1848.7|1848.4|1848.8|1848.5|1848.9|1848.6|1848.4|1848.1|24
1687921200000|2023-06-28 03:00:00|1848.9|1848.6|1849.2|1848.9|1849.3|1849|1848.9|1848.6|31
1687921500000|2023-06-28 03:05:00|1849.1|1848.8|1849.3|1849|1849.5|1849.2|1849|1848.7|49
1687921800000|2023-06-28 03:10:00|1849.2|1848.9|1850.1|1849.8|1850.4|1850.1|1849.2|1848.9|169
1687922100000|2023-06-28 03:15:00|1850|1849.7|1850.3|1850|1850.5|1850.2|1850|1849.7|170
1687922400000|2023-06-28 03:20:00|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1849.9|1849.6|95
1687922700000|2023-06-28 03:25:00|1850.3|1850|1849.9|1849.6|1850.3|1850|1849.9|1849.6|43
1687923000000|2023-06-28 03:30:00|1849.8|1849.5|1849.9|1849.6|1850.1|1849.8|1849.8|1849.5|54
1687923300000|2023-06-28 03:35:00|1850|1849.7|1849.8|1849.5|1850.4|1850.1|1849.7|1849.4|46
1687923600000|2023-06-28 03:40:00|1849.9|1849.6|1849.7|1849.4|1849.9|1849.6|1849.6|1849.3|27
1687923900000|2023-06-28 03:45:00|1849.6|1849.3|1849.5|1849.2|1849.8|1849.5|1849.3|1849|30
1687924200000|2023-06-28 03:50:00|1849.4|1849.1|1849.4|1849.1|1849.6|1849.3|1849.2|1848.9|20
1687924500000|2023-06-28 03:55:00|1849.5|1849.2|1849.3|1849|1849.5|1849.2|1849.1|1848.8|20
1687924800000|2023-06-28 04:00:00|1849.4|1849.1|1849|1848.7|1849.5|1849.2|1849|1848.7|28
1687925100000|2023-06-28 04:05:00|1848.9|1848.6|1848.9|1848.6|1849.2|1848.9|1848.8|1848.5|15
1687925400000|2023-06-28 04:10:00|1849|1848.7|1848.8|1848.5|1849.1|1848.8|1848.8|1848.5|14
1687925700000|2023-06-28 04:15:00|1848.9|1848.6|1848.7|1848.4|1848.9|1848.6|1848.3|1848|54
1687926000000|2023-06-28 04:20:00|1848.6|1848.3|1848.3|1848|1848.7|1848.4|1848.3|1848|83
1687926300000|2023-06-28 04:25:00|1848.4|1848.1|1848.1|1847.8|1848.4|1848.1|1848|1847.7|27
1687926600000|2023-06-28 04:30:00|1848|1847.7|1848.2|1847.9|1848.4|1848.1|1847.8|1847.5|62
1687926900000|2023-06-28 04:35:00|1848.3|1848|1848|1847.7|1848.4|1848.1|1848|1847.7|37
1687927200000|2023-06-28 04:40:00|1848.1|1847.8|1848.2|1847.9|1848.4|1848.1|1848.1|1847.8|15
1687927500000|2023-06-28 04:45:00|1848.1|1847.8|1847.9|1847.6|1848.1|1847.8|1847.8|1847.5|8
1687927800000|2023-06-28 04:50:00|1847.8|1847.5|1847.9|1847.6|1848.1|1847.8|1847.8|1847.5|13
1687928100000|2023-06-28 04:55:00|1848|1847.7|1847.6|1847.3|1848.1|1847.8|1847.6|1847.3|20
1687928400000|2023-06-28 05:00:00|1847.7|1847.4|1847.9|1847.6|1848.2|1847.9|1847.6|1847.3|55
1687928700000|2023-06-28 05:05:00|1848|1847.7|1847.8|1847.5|1848.2|1847.9|1847.8|1847.5|7
1687929000000|2023-06-28 05:10:00|1847.9|1847.6|1848.2|1847.9|1848.3|1848|1847.9|1847.6|24
1687929300000|2023-06-28 05:15:00|1848.1|1847.8|1848.1|1847.8|1848.5|1848.2|1848|1847.7|25
1687929600000|2023-06-28 05:20:00|1848.2|1847.9|1849|1848.7|1849|1848.7|1848|1847.7|46
1687929900000|2023-06-28 05:25:00|1849.1|1848.8|1848.6|1848.3|1849.2|1848.9|1848.4|1848.1|37
1687930200000|2023-06-28 05:30:00|1848.7|1848.4|1848.7|1848.4|1848.8|1848.5|1848.1|1847.8|21
1687930500000|2023-06-28 05:35:00|1848.6|1848.3|1849.1|1848.8|1849.1|1848.8|1848.5|1848.2|45
1687930800000|2023-06-28 05:40:00|1849|1848.7|1849.5|1849.2|1849.9|1849.6|1849|1848.7|59
1687931100000|2023-06-28 05:45:00|1849.6|1849.3|1849.4|1849.1|1849.6|1849.3|1848.9|1848.6|40
1687931400000|2023-06-28 05:50:00|1849.3|1849|1849.1|1848.8|1849.4|1849.1|1848.8|1848.5|39
1687931700000|2023-06-28 05:55:00|1849|1848.7|1849.3|1849|1849.4|1849.1|1848.8|1848.5|35
1687932000000|2023-06-28 06:00:00|1849.5|1849.2|1849.4|1849.1|1849.9|1849.6|1849.2|1848.9|81
1687932300000|2023-06-28 06:05:00|1849.3|1849|1849.3|1849|1849.5|1849.2|1848.7|1848.4|48
1687932600000|2023-06-28 06:10:00|1849.4|1849.1|1849.6|1849.3|1849.7|1849.4|1849|1848.7|35
1687932900000|2023-06-28 06:15:00|1849.7|1849.4|1849.2|1848.9|1849.9|1849.6|1849.1|1848.8|18
1687933200000|2023-06-28 06:20:00|1849.1|1848.8|1848.9|1848.6|1849.3|1849|1848.9|1848.6|39
1687933500000|2023-06-28 06:25:00|1849|1848.7|1848.9|1848.6|1849.2|1848.9|1848.8|1848.5|8
1687933800000|2023-06-28 06:30:00|1848.8|1848.5|1848.9|1848.6|1849.3|1849|1848.8|1848.5|59
1687934100000|2023-06-28 06:35:00|1848.8|1848.5|1848.7|1848.4|1849|1848.7|1848.4|1848.1|49
1687934400000|2023-06-28 06:40:00|1848.6|1848.3|1848.3|1848|1848.7|1848.4|1848.1|1847.8|71
1687934700000|2023-06-28 06:45:00|1848.4|1848.1|1848.2|1847.9|1848.5|1848.2|1848|1847.7|49
1687935000000|2023-06-28 06:50:00|1848.3|1848|1848.4|1848.1|1848.6|1848.3|1848.3|1848|24
1687935300000|2023-06-28 06:55:00|1848.3|1848|1848.4|1848.1|1848.7|1848.4|1848|1847.7|161
1687935600000|2023-06-28 07:00:00|1848.3|1848|1848.5|1848.2|1848.9|1848.6|1847.3|1847|489
1687935900000|2023-06-28 07:05:00|1848.4|1848.1|1847.2|1846.9|1849|1848.7|1847.1|1846.8|169
1687936200000|2023-06-28 07:10:00|1847.1|1846.8|1848.6|1848.3|1848.8|1848.5|1847|1846.7|177
1687936500000|2023-06-28 07:15:00|1848.7|1848.4|1849.3|1849|1849.8|1849.5|1848.6|1848.3|243
1687936800000|2023-06-28 07:20:00|1849.4|1849.1|1849.4|1849.1|1849.5|1849.2|1848.3|1848|204
1687937100000|2023-06-28 07:25:00|1849.3|1849|1849.6|1849.3|1850.9|1850.6|1849.3|1849|286
1687937400000|2023-06-28 07:30:00|1849.7|1849.4|1850.6|1850.3|1851.1|1850.8|1849.5|1849.2|223
1687937700000|2023-06-28 07:35:00|1850.5|1850.2|1851.1|1850.8|1851.4|1851.1|1850.5|1850.2|151
1687938000000|2023-06-28 07:40:00|1851.2|1850.9|1852.3|1852|1853.1|1852.8|1851.2|1850.9|313
1687938300000|2023-06-28 07:45:00|1852.4|1852.1|1851.7|1851.4|1852.5|1852.2|1851.2|1850.9|203
1687938600000|2023-06-28 07:50:00|1851.8|1851.5|1849.5|1849.2|1851.9|1851.6|1849.5|1849.2|180
1687938900000|2023-06-28 07:55:00|1849.4|1849.1|1849.2|1848.9|1850.3|1850|1849|1848.7|82
1687939200000|2023-06-28 08:00:00|1849.3|1849|1849.3|1849|1849.8|1849.5|1848.9|1848.6|86
1687939500000|2023-06-28 08:05:00|1849.2|1848.9|1850.1|1849.8|1850.7|1850.4|1849.2|1848.9|227
1687939800000|2023-06-28 08:10:00|1850.2|1849.9|1851.7|1851.4|1851.7|1851.4|1850.1|1849.8|193
1687940100000|2023-06-28 08:15:00|1851.8|1851.5|1851.5|1851.2|1852.4|1852.1|1851.3|1851|264
1687940400000|2023-06-28 08:20:00|1851.6|1851.3|1853.6|1853.3|1853.6|1853.3|1851.5|1851.2|357
1687940700000|2023-06-28 08:25:00|1853.5|1853.2|1852.7|1852.4|1853.6|1853.3|1852.3|1852|341
1687941000000|2023-06-28 08:30:00|1852.8|1852.5|1852.4|1852.1|1853.1|1852.8|1852.2|1851.9|412
1687941300000|2023-06-28 08:35:00|1852.3|1852|1850|1849.7|1852.4|1852.1|1849.1|1848.8|287
1687941600000|2023-06-28 08:40:00|1849.9|1849.6|1849.6|1849.3|1850.3|1850|1849.4|1849.1|112
1687941900000|2023-06-28 08:45:00|1849.5|1849.2|1849.1|1848.8|1850.1|1849.8|1848.9|1848.6|115
1687942200000|2023-06-28 08:50:00|1849.2|1848.9|1849.3|1849|1849.7|1849.4|1848.9|1848.6|107
1687942500000|2023-06-28 08:55:00|1849.4|1849.1|1849|1848.7|1849.4|1849.1|1848.9|1848.6|66
1687942800000|2023-06-28 09:00:00|1848.9|1848.6|1849|1848.7|1850|1849.7|1848.9|1848.6|133
1687943100000|2023-06-28 09:05:00|1849.1|1848.8|1849.4|1849.1|1850.2|1849.9|1849|1848.7|77
1687943400000|2023-06-28 09:10:00|1849.5|1849.2|1849.4|1849.1|1850|1849.7|1849|1848.7|122
1687943700000|2023-06-28 09:15:00|1849.3|1849|1849.3|1849|1850.1|1849.8|1849.2|1848.9|100
1687944000000|2023-06-28 09:20:00|1849.4|1849.1|1850.4|1850.1|1850.8|1850.5|1849.3|1849|134
1687944300000|2023-06-28 09:25:00|1850.5|1850.2|1850.4|1850.1|1850.8|1850.5|1849.9|1849.6|77
1687944600000|2023-06-28 09:30:00|1850.5|1850.2|1850.6|1850.3|1851.4|1851.1|1850|1849.7|274
1687944900000|2023-06-28 09:35:00|1850.7|1850.4|1850.5|1850.2|1851.7|1851.4|1850.2|1849.9|315
1687945200000|2023-06-28 09:40:00|1850.6|1850.3|1850.8|1850.5|1850.8|1850.5|1850.1|1849.8|153
1687945500000|2023-06-28 09:45:00|1850.9|1850.6|1850.1|1849.8|1851.1|1850.8|1850.1|1849.8|116
1687945800000|2023-06-28 09:50:00|1850|1849.7|1850.1|1849.8|1850.5|1850.2|1849.5|1849.2|203
1687946100000|2023-06-28 09:55:00|1850|1849.7|1850.4|1850.1|1850.7|1850.4|1849.8|1849.5|104
1687946400000|2023-06-28 10:00:00|1850.5|1850.2|1850.5|1850.2|1851|1850.7|1850.3|1850|209
1687946700000|2023-06-28 10:05:00|1850.6|1850.3|1851.1|1850.8|1851.1|1850.8|1850.5|1850.2|121
1687947000000|2023-06-28 10:10:00|1851.2|1850.9|1851.1|1850.8|1851.8|1851.5|1850.1|1849.8|319
1687947300000|2023-06-28 10:15:00|1851.2|1850.9|1851.5|1851.2|1851.6|1851.3|1851|1850.7|123
1687947600000|2023-06-28 10:20:00|1851.4|1851.1|1851.4|1851.1|1851.8|1851.5|1851.2|1850.9|107
1687947900000|2023-06-28 10:25:00|1851.5|1851.2|1852.1|1851.8|1852.1|1851.8|1851.2|1850.9|140
1687948200000|2023-06-28 10:30:00|1852.2|1851.9|1852|1851.7|1852.3|1852|1851.6|1851.3|155
1687948500000|2023-06-28 10:35:00|1851.9|1851.6|1850.6|1850.3|1852|1851.7|1850.4|1850.1|158
1687948800000|2023-06-28 10:40:00|1850.7|1850.4|1849.3|1849|1850.7|1850.4|1849.2|1848.9|153
1687949100000|2023-06-28 10:45:00|1849.4|1849.1|1849.7|1849.4|1850.2|1849.9|1849.2|1848.9|221
1687949400000|2023-06-28 10:50:00|1849.6|1849.3|1849.1|1848.8|1849.7|1849.4|1848.9|1848.6|289
1687949700000|2023-06-28 10:55:00|1849|1848.7|1849.3|1849|1849.5|1849.2|1848.9|1848.6|166
1687950000000|2023-06-28 11:00:00|1849.4|1849.1|1850.3|1850|1850.9|1850.6|1849.3|1849|301
1687950300000|2023-06-28 11:05:00|1850.2|1849.9|1850.6|1850.3|1850.7|1850.4|1849.8|1849.5|134
1687950600000|2023-06-28 11:10:00|1850.7|1850.4|1850.8|1850.5|1850.9|1850.6|1850.1|1849.8|155
1687950900000|2023-06-28 11:15:00|1850.9|1850.6|1850.6|1850.3|1851.1|1850.8|1850.2|1849.9|179
1687951200000|2023-06-28 11:20:00|1850.5|1850.2|1850.4|1850.1|1850.6|1850.3|1850|1849.7|189
1687951500000|2023-06-28 11:25:00|1850.5|1850.2|1849.8|1849.5|1850.5|1850.2|1849.8|1849.5|99
1687951800000|2023-06-28 11:30:00|1849.9|1849.6|1849|1848.7|1849.9|1849.6|1849|1848.7|213
1687952100000|2023-06-28 11:35:00|1849.1|1848.8|1848.7|1848.4|1849.4|1849.1|1848.2|1847.9|369
1687952400000|2023-06-28 11:40:00|1848.8|1848.5|1849.2|1848.9|1849.4|1849.1|1848.3|1848|162
1687952700000|2023-06-28 11:45:00|1849.1|1848.8|1849.4|1849.1|1849.5|1849.2|1848.8|1848.5|124
1687953000000|2023-06-28 11:50:00|1849.3|1849|1847.8|1847.5|1849.4|1849.1|1847.7|1847.4|166
1687953300000|2023-06-28 11:55:00|1847.9|1847.6|1847.4|1847.1|1848.1|1847.8|1847.2|1846.9|123
1687953600000|2023-06-28 12:00:00|1847.5|1847.2|1847|1846.7|1847.7|1847.4|1846.9|1846.6|434
1687953900000|2023-06-28 12:05:00|1847.1|1846.8|1848.2|1847.9|1848.7|1848.4|1847.1|1846.8|226
1687954200000|2023-06-28 12:10:00|1848.1|1847.8|1848.1|1847.8|1848.3|1848|1847.8|1847.5|259
1687954500000|2023-06-28 12:15:00|1848|1847.7|1848.4|1848.1|1848.7|1848.4|1847.8|1847.5|140
1687954800000|2023-06-28 12:20:00|1848.5|1848.2|1848.6|1848.3|1848.8|1848.5|1847.9|1847.6|165
1687955100000|2023-06-28 12:25:00|1848.7|1848.4|1849.4|1849.1|1849.7|1849.4|1848.7|1848.4|255
1687955400000|2023-06-28 12:30:00|1849.5|1849.2|1849.5|1849.2|1850.2|1849.9|1849.1|1848.8|298
1687955700000|2023-06-28 12:35:00|1849.4|1849.1|1849.2|1848.9|1849.8|1849.5|1849.2|1848.9|249
1687956000000|2023-06-28 12:40:00|1849.3|1849|1847.3|1847|1849.3|1849|1847|1846.7|519
1687956300000|2023-06-28 12:45:00|1847.4|1847.1|1846.8|1846.5|1847.6|1847.3|1846.6|1846.3|255
1687956600000|2023-06-28 12:50:00|1846.9|1846.6|1847.6|1847.3|1847.7|1847.4|1846.5|1846.2|228
1687956900000|2023-06-28 12:55:00|1847.7|1847.4|1847.8|1847.5|1847.9|1847.6|1847|1846.7|219
1687957200000|2023-06-28 13:00:00|1847.9|1847.6|1848.7|1848.4|1848.8|1848.5|1847.6|1847.3|254
1687957500000|2023-06-28 13:05:00|1848.8|1848.5|1849.3|1849|1849.6|1849.3|1848.4|1848.1|313
1687957800000|2023-06-28 13:10:00|1849.4|1849.1|1848.2|1847.9|1849.4|1849.1|1847.8|1847.5|176
1687958100000|2023-06-28 13:15:00|1848.1|1847.8|1847.2|1846.9|1848.7|1848.4|1847.1|1846.8|253
1687958400000|2023-06-28 13:20:00|1847.3|1847|1847.5|1847.2|1848|1847.7|1847.1|1846.8|340
1687958700000|2023-06-28 13:25:00|1847.4|1847.1|1847.2|1846.9|1848|1847.7|1846.5|1846.2|524
1687959000000|2023-06-28 13:30:00|1847.3|1847|1840.6|1840.3|1847.3|1847|1838.4|1838.1|9204
1687959300000|2023-06-28 13:35:00|1840.5|1840.2|1844|1843.7|1844.4|1844.1|1838.6|1838.3|4286
1687959600000|2023-06-28 13:40:00|1844.1|1843.8|1845.4|1845.1|1846|1845.7|1841.4|1841.1|3981
1687959900000|2023-06-28 13:45:00|1845.3|1845|1842.1|1841.8|1846.7|1846.4|1841.9|1841.6|3623
1687960200000|2023-06-28 13:50:00|1842|1841.7|1845.9|1845.6|1846.2|1845.9|1839.5|1839.2|3198
1687960500000|2023-06-28 13:55:00|1846.1|1845.8|1851.7|1851.4|1851.8|1851.5|1845.3|1845|3353
1687960800000|2023-06-28 14:00:00|1852|1851.7|1850.4|1850.1|1852.7|1852.4|1849|1848.7|2716
1687961100000|2023-06-28 14:05:00|1850.5|1850.2|1850.9|1850.6|1852.1|1851.8|1848.6|1848.3|1990
1687961400000|2023-06-28 14:10:00|1851.1|1850.8|1849.9|1849.6|1851.5|1851.2|1847.1|1846.8|1979
1687961700000|2023-06-28 14:15:00|1849.8|1849.5|1851.7|1851.4|1851.7|1851.4|1847.5|1847.2|2270
1687962000000|2023-06-28 14:20:00|1851.6|1851.3|1849|1848.7|1853.2|1852.9|1848.3|1848|2609
1687962300000|2023-06-28 14:25:00|1849.1|1848.8|1848.2|1847.9|1849.7|1849.4|1846.3|1846|2728
1687962600000|2023-06-28 14:30:00|1848.3|1848|1851.4|1851.1|1851.8|1851.5|1848.3|1848|2392
1687962900000|2023-06-28 14:35:00|1851.6|1851.3|1852.7|1852.4|1853.4|1853.1|1850.3|1850|1735
1687963200000|2023-06-28 14:40:00|1852.6|1852.3|1852|1851.7|1856.1|1855.8|1851.8|1851.5|1947
1687963500000|2023-06-28 14:45:00|1851.8|1851.5|1851.8|1851.5|1852.1|1851.8|1849.7|1849.4|2024
1687963800000|2023-06-28 14:50:00|1851.7|1851.4|1849.7|1849.4|1852.1|1851.8|1848.4|1848.1|1744
1687964100000|2023-06-28 14:55:00|1849.6|1849.3|1848|1847.7|1849.7|1849.4|1847|1846.7|2046
1687964400000|2023-06-28 15:00:00|1847.8|1847.5|1849|1848.7|1850|1849.7|1847.8|1847.5|1526
1687964700000|2023-06-28 15:05:00|1849.1|1848.8|1850.9|1850.6|1851.4|1851.1|1848.4|1848.1|1291
1687965000000|2023-06-28 15:10:00|1851.1|1850.8|1849.7|1849.4|1852.3|1852|1847.8|1847.5|1272
1687965300000|2023-06-28 15:15:00|1849.8|1849.5|1851.9|1851.6|1852.2|1851.9|1847.9|1847.6|1428
1687965600000|2023-06-28 15:20:00|1852.1|1851.8|1850.8|1850.5|1853.6|1853.3|1850.5|1850.2|1421
1687965900000|2023-06-28 15:25:00|1850.7|1850.4|1853.1|1852.8|1853.2|1852.9|1849.6|1849.3|940
1687966200000|2023-06-28 15:30:00|1853.3|1853|1855.4|1855.1|1856|1855.7|1852.4|1852.1|1329
1687966500000|2023-06-28 15:35:00|1855.5|1855.2|1856.5|1856.2|1857.5|1857.2|1854.3|1854|1347
1687966800000|2023-06-28 15:40:00|1856.6|1856.3|1857.6|1857.3|1857.9|1857.6|1856.1|1855.8|1137
1687967100000|2023-06-28 15:45:00|1857.5|1857.2|1857.9|1857.6|1859|1858.7|1857.3|1857|1071
1687967400000|2023-06-28 15:50:00|1857.6|1857.3|1855.5|1855.2|1857.6|1857.3|1855.4|1855.1|1005
1687967700000|2023-06-28 15:55:00|1855.4|1855.1|1856.2|1855.9|1856.3|1856|1855.1|1854.8|767
1687968000000|2023-06-28 16:00:00|1856.1|1855.8|1855.5|1855.2|1856.5|1856.2|1854.8|1854.5|894
1687968300000|2023-06-28 16:05:00|1855.6|1855.3|1856.7|1856.4|1857.6|1857.3|1855.5|1855.2|994
1687968600000|2023-06-28 16:10:00|1856.8|1856.5|1859.2|1858.9|1859.4|1859.1|1856.5|1856.2|1381
1687968900000|2023-06-28 16:15:00|1859.3|1859|1860.9|1860.6|1861.8|1861.5|1859.3|1859|1751
1687969200000|2023-06-28 16:20:00|1860.8|1860.5|1860.6|1860.3|1861.4|1861.1|1859.7|1859.4|1209
1687969500000|2023-06-28 16:25:00|1860.5|1860.2|1857.6|1857.3|1860.6|1860.3|1856.4|1856.1|1715
1687969800000|2023-06-28 16:30:00|1857.5|1857.2|1858.6|1858.3|1859.2|1858.9|1856.7|1856.4|1567
1687970100000|2023-06-28 16:35:00|1858.5|1858.2|1857.2|1856.9|1859.5|1859.2|1857.2|1856.9|917
1687970400000|2023-06-28 16:40:00|1857.3|1857|1853|1852.7|1858.1|1857.8|1852.6|1852.3|2553
1687970700000|2023-06-28 16:45:00|1852.9|1852.6|1852.4|1852.1|1854.4|1854.1|1852|1851.7|2604
1687971000000|2023-06-28 16:50:00|1852.3|1852|1850.9|1850.6|1853.1|1852.8|1849.8|1849.5|2700
1687971300000|2023-06-28 16:55:00|1850.6|1850.3|1851.9|1851.6|1852.6|1852.3|1849.5|1849.2|1934
1687971600000|2023-06-28 17:00:00|1852|1851.7|1851.9|1851.6|1852.5|1852.2|1850.2|1849.9|1577
1687971900000|2023-06-28 17:05:00|1852|1851.7|1852.1|1851.8|1853.1|1852.8|1851.5|1851.2|836
1687972200000|2023-06-28 17:10:00|1852|1851.7|1852.7|1852.4|1852.8|1852.5|1850.8|1850.5|1176
1687972500000|2023-06-28 17:15:00|1852.6|1852.3|1853.9|1853.6|1853.9|1853.6|1852|1851.7|758
1687972800000|2023-06-28 17:20:00|1854|1853.7|1854.5|1854.2|1855.1|1854.8|1853.5|1853.2|1146
1687973100000|2023-06-28 17:25:00|1854.6|1854.3|1856.5|1856.2|1856.6|1856.3|1854.5|1854.2|845
1687973400000|2023-06-28 17:30:00|1856.6|1856.3|1854.3|1854|1857.1|1856.8|1854.3|1854|1688
1687973700000|2023-06-28 17:35:00|1854.2|1853.9|1855.5|1855.2|1855.7|1855.4|1854.2|1853.9|570
1687974000000|2023-06-28 17:40:00|1855.4|1855.1|1855.7|1855.4|1856.2|1855.9|1854.6|1854.3|662
1687974300000|2023-06-28 17:45:00|1855.6|1855.3|1854.5|1854.2|1856|1855.7|1854.2|1853.9|538
1687974600000|2023-06-28 17:50:00|1854.3|1854|1855|1854.7|1855|1854.7|1853.7|1853.4|611
1687974900000|2023-06-28 17:55:00|1854.9|1854.6|1855.4|1855.1|1855.8|1855.5|1854.1|1853.8|1026
1687975200000|2023-06-28 18:00:00|1855.3|1855|1856.5|1856.2|1856.8|1856.5|1854.7|1854.4|910
1687975500000|2023-06-28 18:05:00|1856.6|1856.3|1856.5|1856.2|1856.9|1856.6|1855.9|1855.6|705
1687975800000|2023-06-28 18:10:00|1856.6|1856.3|1858.2|1857.9|1858.2|1857.9|1856.4|1856.1|1046
1687976100000|2023-06-28 18:15:00|1858.1|1857.8|1858.2|1857.9|1858.5|1858.2|1857.1|1856.8|837
1687976400000|2023-06-28 18:20:00|1858.3|1858|1858.3|1858|1858.8|1858.5|1857.7|1857.4|617
1687976700000|2023-06-28 18:25:00|1858.4|1858.1|1858.8|1858.5|1859.5|1859.2|1857.8|1857.5|1014
1687977000000|2023-06-28 18:30:00|1858.7|1858.4|1858.8|1858.5|1859.2|1858.9|1858.1|1857.8|616
1687977300000|2023-06-28 18:35:00|1858.7|1858.4|1858.1|1857.8|1859.5|1859.2|1857.7|1857.4|708
1687977600000|2023-06-28 18:40:00|1858.2|1857.9|1859|1858.7|1859.3|1859|1857.5|1857.2|790
1687977900000|2023-06-28 18:45:00|1858.9|1858.6|1857|1856.7|1858.9|1858.6|1856.9|1856.6|608
1687978200000|2023-06-28 18:50:00|1856.9|1856.6|1857.1|1856.8|1857.7|1857.4|1856.2|1855.9|966
1687978500000|2023-06-28 18:55:00|1857|1856.7|1856.7|1856.4|1857.1|1856.8|1855.9|1855.6|907
1687978800000|2023-06-28 19:00:00|1856.8|1856.5|1855.7|1855.4|1857.6|1857.3|1855.1|1854.8|1005
1687979100000|2023-06-28 19:05:00|1855.6|1855.3|1854.9|1854.6|1855.9|1855.6|1852.9|1852.6|1582
1687979400000|2023-06-28 19:10:00|1855.1|1854.8|1856.7|1856.4|1857.3|1857|1854.8|1854.5|1263
1687979700000|2023-06-28 19:15:00|1856.8|1856.5|1858|1857.7|1858.1|1857.8|1856.3|1856|1108
1687980000000|2023-06-28 19:20:00|1858.1|1857.8|1858.6|1858.3|1858.7|1858.4|1857.4|1857.1|924
1687980300000|2023-06-28 19:25:00|1858.8|1858.5|1857.3|1857|1859.3|1859|1857|1856.7|1097
1687980600000|2023-06-28 19:30:00|1857|1856.7|1857.4|1857.1|1858.1|1857.8|1857|1856.7|832
1687980900000|2023-06-28 19:35:00|1857.5|1857.2|1857.7|1857.4|1858.1|1857.8|1856.7|1856.4|1102
1687981200000|2023-06-28 19:40:00|1857.8|1857.5|1857.7|1857.4|1858.5|1858.2|1857.5|1857.2|924
1687981500000|2023-06-28 19:45:00|1857.6|1857.3|1859.3|1859|1860|1859.7|1857.2|1856.9|1218
1687981800000|2023-06-28 19:50:00|1858.4|1858.1|1858.4|1858.1|1859.6|1859.3|1857.6|1857.3|2540
1687982100000|2023-06-28 19:55:00|1858.5|1858.2|1860.8|1860.5|1860.8|1860.5|1858|1857.7|9400
1687982400000|2023-06-28 20:00:00|1859.9|1859.6|1860.8|1860.5|1862.5|1862.2|1859.4|1859.1|5072
1687982700000|2023-06-28 20:05:00|1861|1860.7|1861.1|1860.8|1862.2|1861.9|1860.7|1860.4|1077
1687983000000|2023-06-28 20:10:00|1861|1860.7|1861.3|1861|1861.3|1861|1860.4|1860.1|834
1687983300000|2023-06-28 20:15:00|1861.1|1860.8|1861.7|1861.4|1862.2|1861.9|1861|1860.7|432
1687983600000|2023-06-28 20:20:00|1861.8|1861.5|1861.8|1861.5|1862.2|1861.9|1861.7|1861.4|205
1687983900000|2023-06-28 20:25:00|1861.7|1861.4|1861|1860.7|1861.8|1861.5|1861|1860.7|247
1687984200000|2023-06-28 20:30:00|1861.1|1860.8|1861.7|1861.4|1861.8|1861.5|1861.1|1860.8|149
1687984500000|2023-06-28 20:35:00|1861.8|1861.5|1862.4|1862.1|1862.7|1862.4|1861.8|1861.5|242
1687984800000|2023-06-28 20:40:00|1862.5|1862.2|1862|1861.7|1862.6|1862.3|1862|1861.7|191
1687985100000|2023-06-28 20:45:00|1861.9|1861.6|1861.3|1861|1862.1|1861.8|1861.3|1861|171
1687985400000|2023-06-28 20:50:00|1861.4|1861.1|1861.3|1861|1861.4|1861.1|1861|1860.7|88
1687985700000|2023-06-28 20:55:00|1861.4|1861.1|1861|1860.2|1861.7|1861.4|1860.6|1860.2|451
1687986000000|2023-06-28 21:00:00|1861.1|1860.3|1861.3|1860.5|1861.3|1860.5|1861.1|1860.3|2
1687986300000|2023-06-28 21:05:00|1861.2|1860.4|1861.3|1860.5|1861.3|1860.5|1861.2|1860.4|0
1687986600000|2023-06-28 21:10:00|1861.4|1860.6|1861.3|1860.5|1861.4|1860.6|1861.2|1860.4|0
1687986900000|2023-06-28 21:15:00|1861.2|1860.4|1861.3|1860.5|1861.3|1860.5|1861.2|1860.4|0
1687987200000|2023-06-28 21:20:00|1861.2|1860.4|1861.2|1860.4|1861.3|1860.5|1861.2|1860.4|0
1687987500000|2023-06-28 21:25:00|1861.3|1860.5|1861.3|1860.5|1861.3|1860.5|1861.2|1860.4|0
1687987800000|2023-06-28 21:30:00|1861.4|1860.6|1861.4|1860.6|1861.5|1860.7|1861.4|1860.6|0
1687988100000|2023-06-28 21:35:00|1861.3|1860.5|1861.3|1860.5|1861.3|1860.5|1861|1860.2|0
1687988400000|2023-06-28 21:40:00|1861.2|1860.4|1861.4|1860.6|1861.4|1860.6|1861.2|1860.4|0
1687988700000|2023-06-28 21:45:00|1861.3|1860.5|1861.3|1860.5|1861.3|1860.5|1861.3|1860.5|0
1687989000000|2023-06-28 21:50:00|1861.4|1860.6|1861.5|1860.7|1861.5|1860.7|1861.4|1860.6|0
1687989300000|2023-06-28 21:55:00|1861.4|1860.6|1861.4|1860.6|1861.5|1860.7|1861.3|1860.5|0
1687989600000|2023-06-28 22:00:00|1861.5|1861.2|1862.7|1862.4|1863.1|1862.8|1861.3|1861|294
1687989900000|2023-06-28 22:05:00|1862.8|1862.5|1862.1|1861.8|1863|1862.7|1862|1861.7|120
1687990200000|2023-06-28 22:10:00|1862.2|1861.9|1862.2|1861.9|1862.3|1862|1862.1|1861.8|30
1687990500000|2023-06-28 22:15:00|1862.3|1862|1864|1863.7|1864|1863.7|1862.3|1862|167
1687990800000|2023-06-28 22:20:00|1863.8|1863.5|1864.3|1864|1864.3|1864|1863.3|1863|72
1687991100000|2023-06-28 22:25:00|1864.2|1863.9|1865.3|1865|1865.4|1865.1|1864.2|1863.9|141
1687991400000|2023-06-28 22:30:00|1865.4|1865.1|1863.6|1863.3|1865.4|1865.1|1863.5|1863.2|103
1687991700000|2023-06-28 22:35:00|1863.7|1863.4|1863.8|1863.5|1864.4|1864.1|1863.6|1863.3|65
1687992000000|2023-06-28 22:40:00|1863.9|1863.6|1864.4|1864.1|1864.4|1864.1|1863.8|1863.5|37
1687992300000|2023-06-28 22:45:00|1864.3|1864|1863.8|1863.5|1864.3|1864|1863.8|1863.5|24
1687992600000|2023-06-28 22:50:00|1863.9|1863.6|1864.1|1863.8|1864.3|1864|1863.8|1863.5|21
1687992900000|2023-06-28 22:55:00|1864|1863.7|1864.4|1864.1|1864.4|1864.1|1863.9|1863.6|40
1687993200000|2023-06-28 23:00:00|1864.2|1863.9|1864.4|1864.1|1864.6|1864.3|1863.9|1863.6|40
1687993500000|2023-06-28 23:05:00|1864.5|1864.2|1864.8|1864.5|1865.1|1864.8|1864.4|1864.1|45
1687993800000|2023-06-28 23:10:00|1864.9|1864.6|1864.9|1864.6|1865|1864.7|1864.7|1864.4|24
1687994100000|2023-06-28 23:15:00|1864.8|1864.5|1864.8|1864.5|1865.1|1864.8|1864.8|1864.5|18
1687994400000|2023-06-28 23:20:00|1864.9|1864.6|1864.7|1864.4|1864.9|1864.6|1864.3|1864|26
1687994700000|2023-06-28 23:25:00|1864.6|1864.3|1864.6|1864.3|1864.7|1864.4|1864.4|1864.1|51
1687995000000|2023-06-28 23:30:00|1864.5|1864.2|1864.3|1864|1864.6|1864.3|1864.3|1864|11
1687995300000|2023-06-28 23:35:00|1864.2|1863.9|1863.9|1863.6|1864.2|1863.9|1863.7|1863.4|30
1687995600000|2023-06-28 23:40:00|1864|1863.7|1864|1863.7|1864|1863.7|1863.8|1863.5|10
1687995900000|2023-06-28 23:45:00|1864.1|1863.8|1864|1863.7|1864.1|1863.8|1863.7|1863.4|15
1687996200000|2023-06-28 23:50:00|1864.1|1863.8|1864|1863.7|1864.4|1864.1|1863.9|1863.6|51
1687996500000|2023-06-28 23:55:00|1863.9|1863.6|1864.1|1863.8|1864.3|1864|1863.8|1863.5|28
1687996800000|2023-06-29 00:00:00|1864.3|1864|1863.9|1863.6|1864.4|1864.1|1863.6|1863.3|52
1687997100000|2023-06-29 00:05:00|1864|1863.7|1864.4|1864.1|1864.5|1864.2|1863.9|1863.6|17
1687997400000|2023-06-29 00:10:00|1864.5|1864.2|1864.1|1863.8|1865.2|1864.9|1863.8|1863.5|229
1687997700000|2023-06-29 00:15:00|1864|1863.7|1863|1862.7|1864.1|1863.8|1862.9|1862.6|60
1687998000000|2023-06-29 00:20:00|1862.9|1862.6|1863.7|1863.4|1863.9|1863.6|1862.9|1862.6|37
1687998300000|2023-06-29 00:25:00|1863.8|1863.5|1864.2|1863.9|1864.3|1864|1863.6|1863.3|38
1687998600000|2023-06-29 00:30:00|1864.1|1863.8|1863.9|1863.6|1864.1|1863.8|1863.7|1863.4|34
1687998900000|2023-06-29 00:35:00|1863.8|1863.5|1863.4|1863.1|1863.9|1863.6|1863.2|1862.9|16
1687999200000|2023-06-29 00:40:00|1863.5|1863.2|1863.7|1863.4|1863.7|1863.4|1863.2|1862.9|12
1687999500000|2023-06-29 00:45:00|1863.6|1863.3|1863.6|1863.3|1863.8|1863.5|1863.5|1863.2|26
1687999800000|2023-06-29 00:50:00|1863.7|1863.4|1863.7|1863.4|1863.9|1863.6|1863.4|1863.1|38
1688000100000|2023-06-29 00:55:00|1863.8|1863.5|1863.6|1863.3|1864|1863.7|1863.5|1863.2|56
1688000400000|2023-06-29 01:00:00|1863.5|1863.2|1863.6|1863.3|1863.9|1863.6|1863.2|1862.9|35
1688000700000|2023-06-29 01:05:00|1863.7|1863.4|1863.9|1863.6|1863.9|1863.6|1863.5|1863.2|18
1688001000000|2023-06-29 01:10:00|1864|1863.7|1863.7|1863.4|1864.1|1863.8|1863.6|1863.3|32
1688001300000|2023-06-29 01:15:00|1863.6|1863.3|1864.6|1864.3|1864.6|1864.3|1863.6|1863.3|43
1688001600000|2023-06-29 01:20:00|1864.5|1864.2|1864.1|1863.8|1864.5|1864.2|1864.1|1863.8|26
1688001900000|2023-06-29 01:25:00|1864.2|1863.9|1864.5|1864.2|1865.1|1864.8|1864|1863.7|49
1688002200000|2023-06-29 01:30:00|1864.6|1864.3|1864.1|1863.8|1864.6|1864.3|1864.1|1863.8|27
1688002500000|2023-06-29 01:35:00|1864|1863.7|1864|1863.7|1864.5|1864.2|1863.8|1863.5|29
1688002800000|2023-06-29 01:40:00|1863.9|1863.6|1863.5|1863.2|1864.1|1863.8|1863.5|1863.2|31
1688003100000|2023-06-29 01:45:00|1863.6|1863.3|1863.2|1862.9|1863.9|1863.6|1863.2|1862.9|17
1688003400000|2023-06-29 01:50:00|1863.3|1863|1863.5|1863.2|1863.6|1863.3|1863.1|1862.8|25
1688003700000|2023-06-29 01:55:00|1863.4|1863.1|1862.9|1862.6|1863.5|1863.2|1862.8|1862.5|47
1688004000000|2023-06-29 02:00:00|1863|1862.7|1862.1|1861.8|1863.2|1862.9|1861.9|1861.6|59
1688004300000|2023-06-29 02:05:00|1862|1861.7|1861.4|1861.1|1862.3|1862|1861.4|1861.1|91
1688004600000|2023-06-29 02:10:00|1861.3|1861|1861.6|1861.3|1861.7|1861.4|1861.1|1860.8|49
1688004900000|2023-06-29 02:15:00|1861.7|1861.4|1861.7|1861.4|1861.9|1861.6|1861.6|1861.3|21
1688005200000|2023-06-29 02:20:00|1861.8|1861.5|1861.6|1861.3|1861.9|1861.6|1861.5|1861.2|19
1688005500000|2023-06-29 02:25:00|1861.7|1861.4|1861.8|1861.5|1862.1|1861.8|1861.6|1861.3|8
1688005800000|2023-06-29 02:30:00|1861.9|1861.6|1861.8|1861.5|1862.2|1861.9|1861.6|1861.3|21
1688006100000|2023-06-29 02:35:00|1861.7|1861.4|1861.9|1861.6|1861.9|1861.6|1861.6|1861.3|14
1688006400000|2023-06-29 02:40:00|1861.8|1861.5|1862.3|1862|1862.3|1862|1861.8|1861.5|7
1688006700000|2023-06-29 02:45:00|1862.2|1861.9|1861.8|1861.5|1862.3|1862|1861.8|1861.5|8
1688007000000|2023-06-29 02:50:00|1861.9|1861.6|1861.4|1861.1|1862|1861.7|1861.2|1860.9|45
1688007300000|2023-06-29 02:55:00|1861.3|1861|1861|1860.7|1861.4|1861.1|1860.9|1860.6|88
1688007600000|2023-06-29 03:00:00|1861.1|1860.8|1861.1|1860.8|1861.2|1860.9|1860.9|1860.6|35
1688007900000|2023-06-29 03:05:00|1861.2|1860.9|1860.8|1860.5|1861.3|1861|1860.7|1860.4|28
1688008200000|2023-06-29 03:10:00|1860.9|1860.6|1861|1860.7|1861.2|1860.9|1860.8|1860.5|14
1688008500000|2023-06-29 03:15:00|1861.1|1860.8|1861.1|1860.8|1861.3|1861|1860.8|1860.5|21
1688008800000|2023-06-29 03:20:00|1861.2|1860.9|1861.3|1861|1861.3|1861|1861|1860.7|63
1688009100000|2023-06-29 03:25:00|1861.4|1861.1|1861.4|1861.1|1861.6|1861.3|1861.3|1861|28
1688009400000|2023-06-29 03:30:00|1861.3|1861|1860.9|1860.6|1861.5|1861.2|1860.7|1860.4|27
1688009700000|2023-06-29 03:35:00|1861|1860.7|1859.5|1859.2|1861|1860.7|1859.2|1858.9|147
1688010000000|2023-06-29 03:40:00|1859.4|1859.1|1859.8|1859.5|1859.9|1859.6|1859.3|1859|61
1688010300000|2023-06-29 03:45:00|1859.7|1859.4|1859.3|1859|1860|1859.7|1859.2|1858.9|11
1688010600000|2023-06-29 03:50:00|1859.2|1858.9|1859.9|1859.6|1860|1859.7|1859.2|1858.9|24
1688010900000|2023-06-29 03:55:00|1860|1859.7|1860.1|1859.8|1860.2|1859.9|1859.7|1859.4|11
1688011200000|2023-06-29 04:00:00|1860|1859.7|1860.3|1860|1860.7|1860.4|1860|1859.7|53
1688011500000|2023-06-29 04:05:00|1860.4|1860.1|1860.4|1860.1|1860.5|1860.2|1860.2|1859.9|8
1688011800000|2023-06-29 04:10:00|1860.5|1860.2|1860.3|1860|1860.5|1860.2|1860.1|1859.8|9
1688012100000|2023-06-29 04:15:00|1860.2|1859.9|1860.4|1860.1|1860.5|1860.2|1860|1859.7|28
1688012400000|2023-06-29 04:20:00|1860.3|1860|1860.2|1859.9|1860.3|1860|1860.1|1859.8|9
1688012700000|2023-06-29 04:25:00|1860.3|1860|1860.3|1860|1860.4|1860.1|1860.2|1859.9|1
1688013000000|2023-06-29 04:30:00|1860.4|1860.1|1860.2|1859.9|1860.6|1860.3|1860.2|1859.9|13
1688013300000|2023-06-29 04:35:00|1860.3|1860|1860.5|1860.2|1860.5|1860.2|1860.2|1859.9|22
1688013600000|2023-06-29 04:40:00|1860.6|1860.3|1860.2|1859.9|1860.6|1860.3|1860.1|1859.8|22
1688013900000|2023-06-29 04:45:00|1860.1|1859.8|1859.7|1859.4|1860.4|1860.1|1859.6|1859.3|63
1688014200000|2023-06-29 04:50:00|1859.8|1859.5|1859.7|1859.4|1860|1859.7|1859.6|1859.3|57
1688014500000|2023-06-29 04:55:00|1859.8|1859.5|1859.8|1859.5|1860|1859.7|1859.7|1859.4|93
1688014800000|2023-06-29 05:00:00|1859.9|1859.6|1860.2|1859.9|1860.6|1860.3|1859.9|1859.6|46
1688015100000|2023-06-29 05:05:00|1860.3|1860|1860.9|1860.6|1861.1|1860.8|1860.2|1859.9|41
1688015400000|2023-06-29 05:10:00|1861|1860.7|1860|1859.7|1861|1860.7|1859.8|1859.5|48
1688015700000|2023-06-29 05:15:00|1859.9|1859.6|1859.8|1859.5|1860.2|1859.9|1859.6|1859.3|38
1688016000000|2023-06-29 05:20:00|1859.7|1859.4|1859.2|1858.9|1859.7|1859.4|1859.1|1858.8|68
1688016300000|2023-06-29 05:25:00|1859.3|1859|1859.1|1858.8|1859.5|1859.2|1858.8|1858.5|47
1688016600000|2023-06-29 05:30:00|1859|1858.7|1859.2|1858.9|1859.4|1859.1|1858.5|1858.2|47
1688016900000|2023-06-29 05:35:00|1859.1|1858.8|1859.1|1858.8|1859.2|1858.9|1858.8|1858.5|11
1688017200000|2023-06-29 05:40:00|1859|1858.7|1858.2|1857.9|1859.2|1858.9|1858|1857.7|32
1688017500000|2023-06-29 05:45:00|1858.1|1857.8|1858.3|1858|1858.7|1858.4|1858.1|1857.8|43
1688017800000|2023-06-29 05:50:00|1858.2|1857.9|1858.7|1858.4|1859|1858.7|1858.2|1857.9|80
1688018100000|2023-06-29 05:55:00|1858.8|1858.5|1859.3|1859|1859.3|1859|1858.7|1858.4|41
1688018400000|2023-06-29 06:00:00|1859.4|1859.1|1858.3|1858|1859.4|1859.1|1858.2|1857.9|124
1688018700000|2023-06-29 06:05:00|1858.4|1858.1|1859.3|1859|1859.5|1859.2|1858.4|1858.1|65
1688019000000|2023-06-29 06:10:00|1859.4|1859.1|1858.9|1858.6|1859.5|1859.2|1858.8|1858.5|18
1688019300000|2023-06-29 06:15:00|1858.8|1858.5|1858.5|1858.2|1858.9|1858.6|1858.1|1857.8|54
1688019600000|2023-06-29 06:20:00|1858.4|1858.1|1858.7|1858.4|1858.9|1858.6|1858.2|1857.9|33
1688019900000|2023-06-29 06:25:00|1858.8|1858.5|1857.6|1857.3|1858.8|1858.5|1857.6|1857.3|116
1688020200000|2023-06-29 06:30:00|1857.7|1857.4|1858.1|1857.8|1858.4|1858.1|1857.5|1857.2|56
1688020500000|2023-06-29 06:35:00|1858.2|1857.9|1858.6|1858.3|1858.9|1858.6|1858|1857.7|54
1688020800000|2023-06-29 06:40:00|1858.5|1858.2|1858.9|1858.6|1859.4|1859.1|1858.5|1858.2|60
1688021100000|2023-06-29 06:45:00|1858.8|1858.5|1859.3|1859|1859.3|1859|1858.6|1858.3|34
1688021400000|2023-06-29 06:50:00|1859.4|1859.1|1858.5|1858.2|1859.6|1859.3|1858.5|1858.2|96
1688021700000|2023-06-29 06:55:00|1858.4|1858.1|1858.4|1858.1|1859.1|1858.8|1858.3|1858|132
1688022000000|2023-06-29 07:00:00|1858.5|1858.2|1858.8|1858.5|1859.8|1859.5|1858.3|1858|267
1688022300000|2023-06-29 07:05:00|1858.7|1858.4|1859.8|1859.5|1859.8|1859.5|1858.1|1857.8|162
1688022600000|2023-06-29 07:10:00|1859.9|1859.6|1859|1858.7|1860|1859.7|1858.5|1858.2|100
1688022900000|2023-06-29 07:15:00|1858.9|1858.6|1858.4|1858.1|1858.9|1858.6|1858.1|1857.8|76
1688023200000|2023-06-29 07:20:00|1858.5|1858.2|1859.5|1859.2|1859.7|1859.4|1857.9|1857.6|117
1688023500000|2023-06-29 07:25:00|1859.4|1859.1|1857.6|1857.3|1859.4|1859.1|1857.5|1857.2|172
1688023800000|2023-06-29 07:30:00|1857.7|1857.4|1856.5|1856.2|1857.7|1857.4|1856.4|1856.1|316
1688024100000|2023-06-29 07:35:00|1856.6|1856.3|1856.6|1856.3|1857.2|1856.9|1856.3|1856|195
1688024400000|2023-06-29 07:40:00|1856.7|1856.4|1856.9|1856.6|1857.6|1857.3|1856.4|1856.1|113
1688024700000|2023-06-29 07:45:00|1857|1856.7|1857.8|1857.5|1857.9|1857.6|1856.9|1856.6|121
1688025000000|2023-06-29 07:50:00|1857.7|1857.4|1857.5|1857.2|1858.1|1857.8|1857.4|1857.1|86
1688025300000|2023-06-29 07:55:00|1857.6|1857.3|1857.2|1856.9|1858.1|1857.8|1857.2|1856.9|64
1688025600000|2023-06-29 08:00:00|1857.1|1856.8|1858.1|1857.8|1858.3|1858|1856.6|1856.3|230
1688025900000|2023-06-29 08:05:00|1858|1857.7|1857.7|1857.4|1858.2|1857.9|1857.5|1857.2|77
1688026200000|2023-06-29 08:10:00|1857.8|1857.5|1858.3|1858|1858.8|1858.5|1857.6|1857.3|225
1688026500000|2023-06-29 08:15:00|1858.4|1858.1|1859|1858.7|1859.1|1858.8|1858.2|1857.9|124
1688026800000|2023-06-29 08:20:00|1859.1|1858.8|1859.7|1859.4|1860.3|1860|1858.9|1858.6|126
1688027100000|2023-06-29 08:25:00|1859.8|1859.5|1859.3|1859|1859.8|1859.5|1858.5|1858.2|114
1688027400000|2023-06-29 08:30:00|1859.2|1858.9|1859.1|1858.8|1859.7|1859.4|1858.9|1858.6|71
1688027700000|2023-06-29 08:35:00|1859|1858.7|1859.8|1859.5|1859.9|1859.6|1859|1858.7|117
1688028000000|2023-06-29 08:40:00|1859.7|1859.4|1860.4|1860.1|1860.7|1860.4|1859.6|1859.3|90
1688028300000|2023-06-29 08:45:00|1860.5|1860.2|1861|1860.7|1861.6|1861.3|1860.3|1860|233
1688028600000|2023-06-29 08:50:00|1861.1|1860.8|1861.2|1860.9|1861.2|1860.9|1860.4|1860.1|109
1688028900000|2023-06-29 08:55:00|1861.1|1860.8|1861.7|1861.4|1862.2|1861.9|1860.9|1860.6|110
1688029200000|2023-06-29 09:00:00|1861.8|1861.5|1861.6|1861.3|1862|1861.7|1861.3|1861|74
1688029500000|2023-06-29 09:05:00|1861.5|1861.2|1861.5|1861.2|1861.7|1861.4|1861|1860.7|69
1688029800000|2023-06-29 09:10:00|1861.6|1861.3|1861.4|1861.1|1862.3|1862|1861.4|1861.1|88
1688030100000|2023-06-29 09:15:00|1861.5|1861.2|1860.9|1860.6|1861.5|1861.2|1860.6|1860.3|79
1688030400000|2023-06-29 09:20:00|1860.8|1860.5|1860.5|1860.2|1861|1860.7|1860|1859.7|90
1688030700000|2023-06-29 09:25:00|1860.4|1860.1|1861.4|1861.1|1861.5|1861.2|1860.3|1860|47
1688031000000|2023-06-29 09:30:00|1861.3|1861|1861.7|1861.4|1861.9|1861.6|1860.9|1860.6|58
1688031300000|2023-06-29 09:35:00|1861.8|1861.5|1862|1861.7|1862.2|1861.9|1861.4|1861.1|61
1688031600000|2023-06-29 09:40:00|1862.1|1861.8|1862.6|1862.3|1863.2|1862.9|1862.1|1861.8|115
1688031900000|2023-06-29 09:45:00|1862.7|1862.4|1863.6|1863.3|1863.6|1863.3|1862.6|1862.3|61
1688032200000|2023-06-29 09:50:00|1863.5|1863.2|1863.1|1862.8|1863.5|1863.2|1862.8|1862.5|108
1688032500000|2023-06-29 09:55:00|1863.2|1862.9|1863.4|1863.1|1863.7|1863.4|1863.1|1862.8|83
1688032800000|2023-06-29 10:00:00|1863.5|1863.2|1863|1862.7|1863.5|1863.2|1862.6|1862.3|139
1688033100000|2023-06-29 10:05:00|1862.9|1862.6|1863.3|1863|1863.5|1863.2|1862.7|1862.4|81
1688033400000|2023-06-29 10:10:00|1863.2|1862.9|1865.2|1864.9|1865.2|1864.9|1863.1|1862.8|189
1688033700000|2023-06-29 10:15:00|1865.1|1864.8|1864.9|1864.6|1866.1|1865.8|1864.9|1864.6|370
1688034000000|2023-06-29 10:20:00|1865|1864.7|1865.4|1865.1|1865.9|1865.6|1864.8|1864.5|143
1688034300000|2023-06-29 10:25:00|1865.5|1865.2|1865.5|1865.2|1866|1865.7|1865.2|1864.9|116
1688034600000|2023-06-29 10:30:00|1865.6|1865.3|1865.1|1864.8|1865.8|1865.5|1864.9|1864.6|186
1688034900000|2023-06-29 10:35:00|1865|1864.7|1865.1|1864.8|1865.6|1865.3|1865|1864.7|120
1688035200000|2023-06-29 10:40:00|1865|1864.7|1865.8|1865.5|1865.9|1865.6|1865|1864.7|160
1688035500000|2023-06-29 10:45:00|1865.6|1865.3|1865.6|1865.3|1866|1865.7|1865.5|1865.2|113
1688035800000|2023-06-29 10:50:00|1865.7|1865.4|1864.9|1864.6|1865.9|1865.6|1864.7|1864.4|201
1688036100000|2023-06-29 10:55:00|1864.8|1864.5|1865.2|1864.9|1865.5|1865.2|1864.8|1864.5|162
1688036400000|2023-06-29 11:00:00|1865|1864.7|1864.9|1864.6|1865.7|1865.4|1864.8|1864.5|206
1688036700000|2023-06-29 11:05:00|1864.8|1864.5|1865|1864.7|1865.7|1865.4|1864.7|1864.4|242
1688037000000|2023-06-29 11:10:00|1864.9|1864.6|1865.1|1864.8|1865.5|1865.2|1864.8|1864.5|204
1688037300000|2023-06-29 11:15:00|1865|1864.7|1864.7|1864.4|1865.3|1865|1864.6|1864.3|179
1688037600000|2023-06-29 11:20:00|1864.8|1864.5|1865.2|1864.9|1865.5|1865.2|1864.8|1864.5|153
1688037900000|2023-06-29 11:25:00|1865.3|1865|1866.3|1866|1866.4|1866.1|1864.9|1864.6|227
1688038200000|2023-06-29 11:30:00|1866.4|1866.1|1866.4|1866.1|1866.8|1866.5|1866.1|1865.8|331
1688038500000|2023-06-29 11:35:00|1866.5|1866.2|1865.2|1864.9|1866.5|1866.2|1864.7|1864.4|282
1688038800000|2023-06-29 11:40:00|1865.3|1865|1865|1864.7|1865.7|1865.4|1864.7|1864.4|163
1688039100000|2023-06-29 11:45:00|1864.9|1864.6|1865.6|1865.3|1865.7|1865.4|1864.4|1864.1|179
1688039400000|2023-06-29 11:50:00|1865.5|1865.2|1865.5|1865.2|1865.8|1865.5|1865.2|1864.9|348
1688039700000|2023-06-29 11:55:00|1865.6|1865.3|1866.6|1866.3|1866.6|1866.3|1865.6|1865.3|222
1688040000000|2023-06-29 12:00:00|1866.5|1866.2|1866.8|1866.5|1867.6|1867.3|1865.7|1865.4|579
1688040300000|2023-06-29 12:05:00|1866.7|1866.4|1865.3|1865|1866.8|1866.5|1865.2|1864.9|179
1688040600000|2023-06-29 12:10:00|1865.4|1865.1|1864.4|1864.1|1865.6|1865.3|1864.2|1863.9|219
1688040900000|2023-06-29 12:15:00|1864.5|1864.2|1864.7|1864.4|1865.2|1864.9|1864.1|1863.8|220
1688041200000|2023-06-29 12:20:00|1864.8|1864.5|1865.9|1865.6|1866|1865.7|1864.3|1864|181
1688041500000|2023-06-29 12:25:00|1865.8|1865.5|1865.9|1865.6|1866|1865.7|1865.1|1864.8|202
1688041800000|2023-06-29 12:30:00|1865.1|1864.8|1869.5|1869.2|1870.6|1870.3|1864.9|1864.6|1693
1688042100000|2023-06-29 12:35:00|1869.3|1869|1868.7|1868.4|1869.3|1869|1866.6|1866.3|1154
1688042400000|2023-06-29 12:40:00|1868.4|1868.1|1868.4|1868.1|1869.5|1869.2|1867.9|1867.6|729
1688042700000|2023-06-29 12:45:00|1868.3|1868|1870.7|1870.4|1871.7|1871.4|1868.1|1867.8|1956
1688043000000|2023-06-29 12:50:00|1870.8|1870.5|1868.5|1868.2|1871|1870.7|1868.1|1867.8|1363
1688043300000|2023-06-29 12:55:00|1868.6|1868.3|1870.4|1870.1|1870.4|1870.1|1868.3|1868|1269
1688043600000|2023-06-29 13:00:00|1870.5|1870.2|1869.8|1869.5|1870.6|1870.3|1867.4|1867.1|2116
1688043900000|2023-06-29 13:05:00|1869.9|1869.6|1870.3|1870|1871.9|1871.6|1869.1|1868.8|1104
1688044200000|2023-06-29 13:10:00|1870.5|1870.2|1867.6|1867.3|1870.8|1870.5|1866.8|1866.5|1532
1688044500000|2023-06-29 13:15:00|1867.7|1867.4|1866.1|1865.8|1867.9|1867.6|1866|1865.7|785
1688044800000|2023-06-29 13:20:00|1866.2|1865.9|1862.3|1862|1866.2|1865.9|1862.2|1861.9|1510
1688045100000|2023-06-29 13:25:00|1862.2|1861.9|1861.7|1861.4|1862.7|1862.4|1859.8|1859.5|2381
1688045400000|2023-06-29 13:30:00|1861.8|1861.5|1864.7|1864.4|1864.7|1864.4|1860.1|1859.8|7303
1688045700000|2023-06-29 13:35:00|1864.5|1864.2|1873.7|1873.4|1873.7|1873.4|1864.2|1863.9|7629
1688046000000|2023-06-29 13:40:00|1874|1873.7|1872.5|1872.2|1877.8|1877.5|1872.4|1872.1|6880
1688046300000|2023-06-29 13:45:00|1872.7|1872.4|1876.3|1876|1877.6|1877.3|1872.3|1872|4528
1688046600000|2023-06-29 13:50:00|1876.4|1876.1|1881.5|1881.2|1881.6|1881.3|1876.3|1876|4746
1688046900000|2023-06-29 13:55:00|1881.8|1881.5|1882.4|1882.1|1884.5|1884.2|1880.7|1880.4|5424
1688047200000|2023-06-29 14:00:00|1882.5|1882.2|1884.2|1883.9|1884.3|1884|1882|1881.7|4265
1688047500000|2023-06-29 14:05:00|1884.4|1884.1|1884.2|1883.9|1887.1|1886.8|1881.3|1881|6409
1688047800000|2023-06-29 14:10:00|1883.9|1883.6|1885.3|1885|1885.3|1885|1880|1879.7|3165
1688048100000|2023-06-29 14:15:00|1885.2|1884.9|1884.8|1884.5|1886.4|1886.1|1883.1|1882.8|3028
1688048400000|2023-06-29 14:20:00|1884.7|1884.4|1880.9|1880.6|1886.3|1886|1880.7|1880.4|2822
1688048700000|2023-06-29 14:25:00|1880.8|1880.5|1885.6|1885.3|1885.6|1885.3|1880.5|1880.2|2673
1688049000000|2023-06-29 14:30:00|1885.7|1885.4|1885.4|1885.1|1886.1|1885.8|1883.4|1883.1|2299
1688049300000|2023-06-29 14:35:00|1885.3|1885|1881.6|1881.3|1885.9|1885.6|1881|1880.7|1840
1688049600000|2023-06-29 14:40:00|1881.5|1881.2|1884.6|1884.3|1885|1884.7|1880.7|1880.4|2797
1688049900000|2023-06-29 14:45:00|1884.4|1884.1|1881.9|1881.6|1885.7|1885.4|1879|1878.7|2733
1688050200000|2023-06-29 14:50:00|1882|1881.7|1878.4|1878.1|1882.2|1881.9|1877.5|1877.2|1386
1688050500000|2023-06-29 14:55:00|1878.2|1877.9|1878.4|1878.1|1880.5|1880.2|1878.1|1877.8|1592
1688050800000|2023-06-29 15:00:00|1878.5|1878.2|1880.4|1880.1|1880.5|1880.2|1877.3|1877|2713
1688051100000|2023-06-29 15:05:00|1880.3|1880|1879.8|1879.5|1880.9|1880.6|1879.6|1879.3|1786
1688051400000|2023-06-29 15:10:00|1879.9|1879.6|1882.4|1882.1|1882.4|1882.1|1879.4|1879.1|2555
1688051700000|2023-06-29 15:15:00|1882.3|1882|1880.8|1880.5|1884.2|1883.9|1880.2|1879.9|2559
1688052000000|2023-06-29 15:20:00|1880.5|1880.2|1878.2|1877.9|1880.9|1880.6|1878|1877.7|1609
1688052300000|2023-06-29 15:25:00|1878.3|1878|1879.8|1879.5|1881|1880.7|1877.9|1877.6|1574
1688052600000|2023-06-29 15:30:00|1879.6|1879.3|1879|1878.7|1881.9|1881.6|1879|1878.7|2045
1688052900000|2023-06-29 15:35:00|1879.1|1878.8|1879.7|1879.4|1880.2|1879.9|1877.6|1877.3|1759
1688053200000|2023-06-29 15:40:00|1879.6|1879.3|1879.3|1879|1881.1|1880.8|1878.8|1878.5|2187
1688053500000|2023-06-29 15:45:00|1879.4|1879.1|1878.5|1878.2|1879.8|1879.5|1878|1877.7|1603
1688053800000|2023-06-29 15:50:00|1878.6|1878.3|1879|1878.7|1879.6|1879.3|1878.1|1877.8|1041
1688054100000|2023-06-29 15:55:00|1879.1|1878.8|1876.1|1875.8|1879.3|1879|1874.7|1874.4|2505
1688054400000|2023-06-29 16:00:00|1876.3|1876|1877.1|1876.8|1878.3|1878|1876.2|1875.9|1287
1688054700000|2023-06-29 16:05:00|1877.2|1876.9|1878|1877.7|1878.2|1877.9|1876.2|1875.9|1049
1688055000000|2023-06-29 16:10:00|1878.1|1877.8|1879|1878.7|1879.1|1878.8|1877.7|1877.4|1101
1688055300000|2023-06-29 16:15:00|1879.1|1878.8|1880.9|1880.6|1881.2|1880.9|1878.5|1878.2|1009
1688055600000|2023-06-29 16:20:00|1881|1880.7|1882.9|1882.6|1884|1883.7|1881|1880.7|1743
1688055900000|2023-06-29 16:25:00|1883|1882.7|1882.2|1881.9|1883.1|1882.8|1881.9|1881.6|981
1688056200000|2023-06-29 16:30:00|1882.3|1882|1883.3|1883|1883.8|1883.5|1881.7|1881.4|735
1688056500000|2023-06-29 16:35:00|1883.2|1882.9|1884.8|1884.5|1885.6|1885.3|1883.2|1882.9|1087
1688056800000|2023-06-29 16:40:00|1884.9|1884.6|1884.1|1883.8|1885.1|1884.8|1883.3|1883|798
1688057100000|2023-06-29 16:45:00|1884.2|1883.9|1885|1884.7|1885.5|1885.2|1883.6|1883.3|1258
1688057400000|2023-06-29 16:50:00|1885.1|1884.8|1884.2|1883.9|1885.4|1885.1|1884.2|1883.9|722
1688057700000|2023-06-29 16:55:00|1884.1|1883.8|1882.9|1882.6|1884.7|1884.4|1881.5|1881.2|1058
1688058000000|2023-06-29 17:00:00|1882.8|1882.5|1880.7|1880.4|1883.3|1883|1880.7|1880.4|823
1688058300000|2023-06-29 17:05:00|1880.6|1880.3|1881.1|1880.8|1881.2|1880.9|1877.8|1877.5|1869
1688058600000|2023-06-29 17:10:00|1881|1880.7|1881.3|1881|1881.4|1881.1|1879.8|1879.5|969
1688058900000|2023-06-29 17:15:00|1881.4|1881.1|1883.5|1883.2|1883.6|1883.3|1881.3|1881|723
1688059200000|2023-06-29 17:20:00|1883.6|1883.3|1883.8|1883.5|1884.3|1884|1883.1|1882.8|649
1688059500000|2023-06-29 17:25:00|1883.7|1883.4|1884.8|1884.5|1884.9|1884.6|1883.3|1883|683
1688059800000|2023-06-29 17:30:00|1884.9|1884.6|1885.1|1884.8|1885.5|1885.2|1884.3|1884|1172
1688060100000|2023-06-29 17:35:00|1885.2|1884.9|1886.2|1885.9|1886.3|1886|1884.5|1884.2|1069
1688060400000|2023-06-29 17:40:00|1886.3|1886|1885.2|1884.9|1886.5|1886.2|1884.5|1884.2|1401
1688060700000|2023-06-29 17:45:00|1885.3|1885|1884.9|1884.6|1885.5|1885.2|1884.6|1884.3|703
1688061000000|2023-06-29 17:50:00|1884.8|1884.5|1883.4|1883.1|1884.9|1884.6|1883|1882.7|617
1688061300000|2023-06-29 17:55:00|1883.5|1883.2|1881.3|1881|1883.9|1883.6|1880.7|1880.4|1756
1688061600000|2023-06-29 18:00:00|1881.4|1881.1|1878.4|1878.1|1881.4|1881.1|1877.9|1877.6|2017
1688061900000|2023-06-29 18:05:00|1878.5|1878.2|1877.7|1877.4|1878.8|1878.5|1876|1875.7|2227
1688062200000|2023-06-29 18:10:00|1877.6|1877.3|1878.8|1878.5|1879|1878.7|1876.8|1876.5|1080
1688062500000|2023-06-29 18:15:00|1878.7|1878.4|1879.7|1879.4|1879.9|1879.6|1878|1877.7|988
1688062800000|2023-06-29 18:20:00|1879.8|1879.5|1881.5|1881.2|1882.2|1881.9|1879.6|1879.3|806
1688063100000|2023-06-29 18:25:00|1881.6|1881.3|1881.8|1881.5|1882.1|1881.8|1880.8|1880.5|706
1688063400000|2023-06-29 18:30:00|1881.9|1881.6|1881.1|1880.8|1882|1881.7|1880.9|1880.6|401
1688063700000|2023-06-29 18:35:00|1881.2|1880.9|1881.8|1881.5|1883|1882.7|1881.2|1880.9|740
1688064000000|2023-06-29 18:40:00|1881.6|1881.3|1880.8|1880.5|1881.7|1881.4|1878.9|1878.6|1073
1688064300000|2023-06-29 18:45:00|1880.7|1880.4|1880.8|1880.5|1881.4|1881.1|1880.6|1880.3|747
1688064600000|2023-06-29 18:50:00|1880.7|1880.4|1880.5|1880.2|1880.9|1880.6|1879.9|1879.6|582
1688064900000|2023-06-29 18:55:00|1880.6|1880.3|1881.2|1880.9|1881.2|1880.9|1880.2|1879.9|668
1688065200000|2023-06-29 19:00:00|1881.4|1881.1|1881.7|1881.4|1882|1881.7|1881.1|1880.8|948
1688065500000|2023-06-29 19:05:00|1881.6|1881.3|1882|1881.7|1882.3|1882|1881.3|1881|708
1688065800000|2023-06-29 19:10:00|1882.1|1881.8|1881.7|1881.4|1882.3|1882|1881.1|1880.8|912
1688066100000|2023-06-29 19:15:00|1881.8|1881.5|1880|1879.7|1882.5|1882.2|1879.9|1879.6|960
1688066400000|2023-06-29 19:20:00|1880.1|1879.8|1880.4|1880.1|1880.7|1880.4|1879.6|1879.3|1349
1688066700000|2023-06-29 19:25:00|1880.3|1880|1881.8|1881.5|1882|1881.7|1880.3|1880|1045
1688067000000|2023-06-29 19:30:00|1881.7|1881.4|1881.9|1881.6|1883.1|1882.8|1881.5|1881.2|1259
1688067300000|2023-06-29 19:35:00|1882|1881.7|1881.3|1881|1882.2|1881.9|1881.1|1880.8|1343
1688067600000|2023-06-29 19:40:00|1881.2|1880.9|1881.1|1880.8|1881.9|1881.6|1880.8|1880.5|1377
1688067900000|2023-06-29 19:45:00|1881.2|1880.9|1881.8|1881.5|1882.2|1881.9|1880.6|1880.3|1501
1688068200000|2023-06-29 19:50:00|1881.6|1881.3|1881.9|1881.6|1883.6|1883.3|1881.2|1880.9|3078
1688068500000|2023-06-29 19:55:00|1881.6|1881.3|1883.1|1882.8|1883.3|1883|1881|1880.7|11537
1688068800000|2023-06-29 20:00:00|1883|1882.7|1883.2|1882.9|1884.1|1883.8|1882.6|1882.3|4552
1688069100000|2023-06-29 20:05:00|1883.1|1882.8|1882.7|1882.4|1883.2|1882.9|1882.1|1881.8|670
1688069400000|2023-06-29 20:10:00|1882.8|1882.5|1882.1|1881.8|1883.2|1882.9|1882|1881.7|821
1688069700000|2023-06-29 20:15:00|1882|1881.7|1882.4|1882.1|1882.5|1882.2|1881.7|1881.4|693
1688070000000|2023-06-29 20:20:00|1882.3|1882|1882.9|1882.6|1883.1|1882.8|1882.1|1881.8|127
1688070300000|2023-06-29 20:25:00|1883|1882.7|1882.6|1882.3|1883.1|1882.8|1882.5|1882.2|138
1688070600000|2023-06-29 20:30:00|1882.7|1882.4|1883.3|1883|1883.3|1883|1882.4|1882.1|131
1688070900000|2023-06-29 20:35:00|1883.4|1883.1|1883.4|1883.1|1883.5|1883.2|1882.9|1882.6|84
1688071200000|2023-06-29 20:40:00|1883.5|1883.2|1883.2|1882.9|1883.6|1883.3|1882.9|1882.6|187
1688071500000|2023-06-29 20:45:00|1883.1|1882.8|1882.4|1882.1|1883.2|1882.9|1882.3|1882|290
1688071800000|2023-06-29 20:50:00|1882.3|1882|1882.5|1882.2|1882.6|1882.3|1882.3|1882|52
1688072100000|2023-06-29 20:55:00|1882.4|1882.1|1882.3|1881.5|1882.7|1882.4|1881.7|1881.4|241
1688072400000|2023-06-29 21:00:00|1882.4|1881.6|1882.5|1881.7|1882.7|1881.9|1882.3|1881.5|6
1688072700000|2023-06-29 21:05:00|1882.6|1881.8|1882.6|1881.8|1882.6|1881.8|1882.5|1881.7|0
1688073000000|2023-06-29 21:10:00|1882.5|1881.7|1882.6|1881.8|1882.6|1881.8|1882.4|1881.6|0
1688073300000|2023-06-29 21:15:00|1882.5|1881.7|1882.6|1881.8|1882.6|1881.8|1882.5|1881.7|0
1688073600000|2023-06-29 21:20:00|1882.5|1881.7|1882.5|1881.7|1882.6|1881.8|1882.5|1881.7|0
1688074200000|2023-06-29 21:30:00|1882.6|1881.8|1882.5|1881.7|1882.6|1881.8|1882.5|1881.7|0
1688074800000|2023-06-29 21:40:00|1882.4|1881.6|1882.4|1881.6|1882.5|1881.7|1882.3|1881.5|0
1688075100000|2023-06-29 21:45:00|1882.5|1881.7|1882.4|1881.6|1882.5|1881.7|1882.4|1881.6|0
1688075400000|2023-06-29 21:50:00|1882.5|1881.7|1882.4|1881.6|1882.5|1881.7|1882.4|1881.6|0
1688075700000|2023-06-29 21:55:00|1882.5|1881.7|1882.4|1881.6|1882.5|1881.7|1882.4|1881.6|0
1688076000000|2023-06-29 22:00:00|1882.3|1882|1882|1881.7|1882.3|1882|1881.4|1881.1|112
1688076300000|2023-06-29 22:05:00|1881.9|1881.6|1882.2|1881.9|1882.2|1881.9|1881.8|1881.5|69
1688076600000|2023-06-29 22:10:00|1882.3|1882|1881.8|1881.5|1882.3|1882|1881.7|1881.4|59
1688076900000|2023-06-29 22:15:00|1881.7|1881.4|1882.4|1882.1|1882.4|1882.1|1881.6|1881.3|37
1688077200000|2023-06-29 22:20:00|1882.5|1882.2|1882.7|1882.4|1882.8|1882.5|1882.5|1882.2|11
1688077500000|2023-06-29 22:25:00|1882.8|1882.5|1883|1882.7|1883|1882.7|1882.8|1882.5|19
1688077800000|2023-06-29 22:30:00|1882.9|1882.6|1882.7|1882.4|1883.1|1882.8|1882.7|1882.4|27
1688078100000|2023-06-29 22:35:00|1882.6|1882.3|1882.8|1882.5|1882.9|1882.6|1882.6|1882.3|23
1688078400000|2023-06-29 22:40:00|1882.9|1882.6|1883|1882.7|1883.1|1882.8|1882.9|1882.6|19
1688078700000|2023-06-29 22:45:00|1883.1|1882.8|1883.2|1882.9|1883.3|1883|1883|1882.7|25
1688079000000|2023-06-29 22:50:00|1883.1|1882.8|1883.2|1882.9|1883.2|1882.9|1882.9|1882.6|13
1688079300000|2023-06-29 22:55:00|1883.3|1883|1883.3|1883|1883.4|1883.1|1883.3|1883|23
1688079600000|2023-06-29 23:00:00|1883.2|1882.9|1883.7|1883.4|1883.7|1883.4|1883.1|1882.8|34
1688079900000|2023-06-29 23:05:00|1883.8|1883.5|1883.9|1883.6|1883.9|1883.6|1883.7|1883.4|31
1688080200000|2023-06-29 23:10:00|1883.8|1883.5|1883.4|1883.1|1883.8|1883.5|1883.4|1883.1|23
1688080500000|2023-06-29 23:15:00|1883.3|1883|1883.6|1883.3|1883.7|1883.4|1883|1882.7|36
1688080800000|2023-06-29 23:20:00|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.1|1882.8|12
1688081100000|2023-06-29 23:25:00|1883.4|1883.1|1883.4|1883.1|1883.7|1883.4|1883.4|1883.1|19
1688081400000|2023-06-29 23:30:00|1883.3|1883|1883.7|1883.4|1884.2|1883.9|1883.2|1882.9|58
1688081700000|2023-06-29 23:35:00|1883.6|1883.3|1883.1|1882.8|1883.8|1883.5|1883|1882.7|36
1688082000000|2023-06-29 23:40:00|1883.2|1882.9|1883.3|1883|1883.3|1883|1883.1|1882.8|26
1688082300000|2023-06-29 23:45:00|1883.2|1882.9|1883|1882.7|1883.3|1883|1882.7|1882.4|51
1688082600000|2023-06-29 23:50:00|1882.9|1882.6|1883.4|1883.1|1883.5|1883.2|1882.8|1882.5|18
1688082900000|2023-06-29 23:55:00|1883.3|1883|1883.5|1883.2|1883.6|1883.3|1883.3|1883|12
1688083200000|2023-06-30 00:00:00|1883.6|1883.3|1882.6|1882.3|1883.9|1883.6|1882|1881.7|97
1688083500000|2023-06-30 00:05:00|1882.7|1882.4|1882.3|1882|1882.9|1882.6|1882.1|1881.8|22
1688083800000|2023-06-30 00:10:00|1882.2|1881.9|1881.4|1881.1|1882.3|1882|1881.3|1881|52
1688084100000|2023-06-30 00:15:00|1881.5|1881.2|1882.1|1881.8|1882.5|1882.2|1881.4|1881.1|64
1688084400000|2023-06-30 00:20:00|1882.2|1881.9|1882.5|1882.2|1882.6|1882.3|1882.2|1881.9|21
1688084700000|2023-06-30 00:25:00|1882.6|1882.3|1882.5|1882.2|1882.8|1882.5|1882.4|1882.1|24
1688085000000|2023-06-30 00:30:00|1882.4|1882.1|1882.5|1882.2|1882.7|1882.4|1882.2|1881.9|47
1688085300000|2023-06-30 00:35:00|1882.4|1882.1|1882.5|1882.2|1882.5|1882.2|1881.8|1881.5|25
1688085600000|2023-06-30 00:40:00|1882.4|1882.1|1882.6|1882.3|1883|1882.7|1882.4|1882.1|43
1688085900000|2023-06-30 00:45:00|1882.5|1882.2|1882.5|1882.2|1882.8|1882.5|1882.4|1882.1|40
1688086200000|2023-06-30 00:50:00|1882.4|1882.1|1882|1881.7|1882.6|1882.3|1881.7|1881.4|34
1688086500000|2023-06-30 00:55:00|1882.1|1881.8|1882.8|1882.5|1882.9|1882.6|1882.1|1881.8|31
1688086800000|2023-06-30 01:00:00|1882.9|1882.6|1883.8|1883.5|1884|1883.7|1882.8|1882.5|79
1688087100000|2023-06-30 01:05:00|1883.7|1883.4|1883.9|1883.6|1883.9|1883.6|1883.3|1883|43
1688087400000|2023-06-30 01:10:00|1883.8|1883.5|1884.1|1883.8|1884.1|1883.8|1883.6|1883.3|53
1688087700000|2023-06-30 01:15:00|1884|1883.7|1884.8|1884.5|1885|1884.7|1883.9|1883.6|92
1688088000000|2023-06-30 01:20:00|1885|1884.7|1884.9|1884.6|1885|1884.7|1884.4|1884.1|26
1688088300000|2023-06-30 01:25:00|1885|1884.7|1884.8|1884.5|1885.2|1884.9|1884.6|1884.3|18
1688088600000|2023-06-30 01:30:00|1884.7|1884.4|1884.2|1883.9|1885|1884.7|1883.7|1883.4|46
1688088900000|2023-06-30 01:35:00|1884.1|1883.8|1884.8|1884.5|1885|1884.7|1884|1883.7|44
1688089200000|2023-06-30 01:40:00|1884.7|1884.4|1884.4|1884.1|1885.2|1884.9|1884.4|1884.1|58
1688089500000|2023-06-30 01:45:00|1884.3|1884|1884.5|1884.2|1884.7|1884.4|1884.1|1883.8|26
1688089800000|2023-06-30 01:50:00|1884.6|1884.3|1884.6|1884.3|1884.7|1884.4|1884.4|1884.1|27
1688090100000|2023-06-30 01:55:00|1884.5|1884.2|1884.8|1884.5|1885|1884.7|1884.4|1884.1|23
1688090400000|2023-06-30 02:00:00|1884.9|1884.6|1885.7|1885.4|1885.8|1885.5|1884.8|1884.5|44
1688090700000|2023-06-30 02:05:00|1885.8|1885.5|1885.6|1885.3|1886.2|1885.9|1885.4|1885.1|59
1688091000000|2023-06-30 02:10:00|1885.5|1885.2|1885.4|1885.1|1885.6|1885.3|1885.3|1885|13
1688091300000|2023-06-30 02:15:00|1885.5|1885.2|1885.2|1884.9|1885.6|1885.3|1885.2|1884.9|18
1688091600000|2023-06-30 02:20:00|1885.1|1884.8|1885.2|1884.9|1885.3|1885|1884.9|1884.6|22
1688091900000|2023-06-30 02:25:00|1885.3|1885|1885|1884.7|1885.3|1885|1884.9|1884.6|24
1688092200000|2023-06-30 02:30:00|1885.2|1884.9|1885.4|1885.1|1885.6|1885.3|1885.1|1884.8|18
1688092500000|2023-06-30 02:35:00|1885.3|1885|1885.1|1884.8|1885.3|1885|1885|1884.7|16
1688092800000|2023-06-30 02:40:00|1885|1884.7|1885.1|1884.8|1885.2|1884.9|1884.9|1884.6|15
1688093100000|2023-06-30 02:45:00|1885.2|1884.9|1884.6|1884.3|1885.2|1884.9|1884.4|1884.1|17
1688093400000|2023-06-30 02:50:00|1884.5|1884.2|1884.5|1884.2|1884.7|1884.4|1884.5|1884.2|14
1688093700000|2023-06-30 02:55:00|1884.6|1884.3|1884.6|1884.3|1885|1884.7|1884.5|1884.2|17
1688094000000|2023-06-30 03:00:00|1884.5|1884.2|1884.7|1884.4|1884.8|1884.5|1884.4|1884.1|12
1688094300000|2023-06-30 03:05:00|1884.8|1884.5|1884.6|1884.3|1885|1884.7|1884.4|1884.1|19
1688094600000|2023-06-30 03:10:00|1884.5|1884.2|1884.7|1884.4|1884.7|1884.4|1884.1|1883.8|38
1688094900000|2023-06-30 03:15:00|1884.6|1884.3|1884.7|1884.4|1884.7|1884.4|1884.3|1884|14
1688095200000|2023-06-30 03:20:00|1884.6|1884.3|1884.4|1884.1|1884.8|1884.5|1884.3|1884|13
1688095500000|2023-06-30 03:25:00|1884.5|1884.2|1884.5|1884.2|1884.6|1884.3|1884.3|1884|9
1688095800000|2023-06-30 03:30:00|1884.4|1884.1|1883.3|1883|1884.6|1884.3|1883.1|1882.8|70
1688096100000|2023-06-30 03:35:00|1883.4|1883.1|1883.2|1882.9|1883.5|1883.2|1882.9|1882.6|85
1688096400000|2023-06-30 03:40:00|1883.1|1882.8|1883.3|1883|1883.5|1883.2|1882.9|1882.6|25
1688096700000|2023-06-30 03:45:00|1883.2|1882.9|1883.5|1883.2|1883.6|1883.3|1883|1882.7|15
1688097000000|2023-06-30 03:50:00|1883.6|1883.3|1883.7|1883.4|1883.9|1883.6|1883.4|1883.1|27
1688097300000|2023-06-30 03:55:00|1883.6|1883.3|1883.5|1883.2|1883.7|1883.4|1883.3|1883|20
1688097600000|2023-06-30 04:00:00|1883.4|1883.1|1883.4|1883.1|1883.5|1883.2|1883.3|1883|9
1688097900000|2023-06-30 04:05:00|1883.3|1883|1883.1|1882.8|1883.5|1883.2|1882.8|1882.5|26
1688098200000|2023-06-30 04:10:00|1883.2|1882.9|1883.3|1883|1883.3|1883|1883.1|1882.8|12
1688098500000|2023-06-30 04:15:00|1883.4|1883.1|1883.3|1883|1883.7|1883.4|1883.3|1883|15
1688098800000|2023-06-30 04:20:00|1883.2|1882.9|1883.1|1882.8|1883.4|1883.1|1883|1882.7|19
1688099100000|2023-06-30 04:25:00|1883|1882.7|1883.4|1883.1|1883.4|1883.1|1883|1882.7|10
1688099400000|2023-06-30 04:30:00|1883.3|1883|1883.6|1883.3|1883.6|1883.3|1883.3|1883|19
1688099700000|2023-06-30 04:35:00|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.3|1883|16
1688100000000|2023-06-30 04:40:00|1883.6|1883.3|1883.4|1883.1|1883.6|1883.3|1883.2|1882.9|35
1688100300000|2023-06-30 04:45:00|1883.5|1883.2|1883.5|1883.2|1883.6|1883.3|1883.3|1883|31
1688100600000|2023-06-30 04:50:00|1883.4|1883.1|1883.5|1883.2|1883.6|1883.3|1883.3|1883|15
1688100900000|2023-06-30 04:55:00|1883.6|1883.3|1883.5|1883.2|1883.7|1883.4|1883.4|1883.1|62
1688101200000|2023-06-30 05:00:00|1883.6|1883.3|1884|1883.7|1884.1|1883.8|1883.6|1883.3|33
1688101500000|2023-06-30 05:05:00|1884.1|1883.8|1883.5|1883.2|1884.4|1884.1|1883.5|1883.2|92
1688101800000|2023-06-30 05:10:00|1883.6|1883.3|1883.8|1883.5|1883.9|1883.6|1883.4|1883.1|48
1688102100000|2023-06-30 05:15:00|1883.9|1883.6|1884.2|1883.9|1884.3|1884|1883.8|1883.5|30
1688102400000|2023-06-30 05:20:00|1884.3|1884|1884.5|1884.2|1884.6|1884.3|1884|1883.7|60
1688102700000|2023-06-30 05:25:00|1884.6|1884.3|1884.6|1884.3|1884.8|1884.5|1884.3|1884|106
1688103000000|2023-06-30 05:30:00|1884.5|1884.2|1885.2|1884.9|1885.7|1885.4|1884.5|1884.2|124
1688103300000|2023-06-30 05:35:00|1885.1|1884.8|1884.7|1884.4|1885.3|1885|1884.3|1884|66
1688103600000|2023-06-30 05:40:00|1884.6|1884.3|1884.5|1884.2|1884.6|1884.3|1884.2|1883.9|82
1688103900000|2023-06-30 05:45:00|1884.6|1884.3|1884.4|1884.1|1884.7|1884.4|1884.3|1884|47
1688104200000|2023-06-30 05:50:00|1884.3|1884|1884.4|1884.1|1884.5|1884.2|1884.1|1883.8|16
1688104500000|2023-06-30 05:55:00|1884.5|1884.2|1884.7|1884.4|1884.7|1884.4|1884.2|1883.9|65
1688104800000|2023-06-30 06:00:00|1884.6|1884.3|1884.5|1884.2|1884.8|1884.5|1884.1|1883.8|105
1688105100000|2023-06-30 06:05:00|1884.4|1884.1|1883.9|1883.6|1884.5|1884.2|1883.7|1883.4|37
1688105400000|2023-06-30 06:10:00|1883.8|1883.5|1884.1|1883.8|1884.2|1883.9|1883.1|1882.8|44
1688105700000|2023-06-30 06:15:00|1884.2|1883.9|1883.4|1883.1|1884.3|1884|1883.1|1882.8|54
1688106000000|2023-06-30 06:20:00|1883.5|1883.2|1882.9|1882.6|1883.5|1883.2|1882.7|1882.4|25
1688106300000|2023-06-30 06:25:00|1883|1882.7|1882.9|1882.6|1883.2|1882.9|1882.8|1882.5|34
1688106600000|2023-06-30 06:30:00|1882.8|1882.5|1883|1882.7|1883.3|1883|1882.8|1882.5|48
1688106900000|2023-06-30 06:35:00|1883.1|1882.8|1883.3|1883|1883.6|1883.3|1883|1882.7|27
1688107200000|2023-06-30 06:40:00|1883.2|1882.9|1883|1882.7|1883.5|1883.2|1882.9|1882.6|45
1688107500000|2023-06-30 06:45:00|1883.1|1882.8|1883.2|1882.9|1883.5|1883.2|1882.9|1882.6|49
1688107800000|2023-06-30 06:50:00|1883.1|1882.8|1882.9|1882.6|1883.3|1883|1882.7|1882.4|67
1688108100000|2023-06-30 06:55:00|1882.7|1882.4|1882.4|1882.1|1883.3|1883|1882.4|1882.1|65
1688108400000|2023-06-30 07:00:00|1882.1|1881.8|1881.9|1881.6|1882.7|1882.4|1881.5|1881.2|372
1688108700000|2023-06-30 07:05:00|1881.8|1881.5|1881.8|1881.5|1882.8|1882.5|1881.6|1881.3|200
1688109000000|2023-06-30 07:10:00|1881.9|1881.6|1881.7|1881.4|1881.9|1881.6|1880.6|1880.3|254
1688109300000|2023-06-30 07:15:00|1881.9|1881.6|1882.2|1881.9|1882.4|1882.1|1880.7|1880.4|172
1688109600000|2023-06-30 07:20:00|1882.3|1882|1881.6|1881.3|1882.4|1882.1|1881.3|1881|73
1688109900000|2023-06-30 07:25:00|1881.7|1881.4|1881.7|1881.4|1882.1|1881.8|1881.4|1881.1|157
1688110200000|2023-06-30 07:30:00|1881.8|1881.5|1882.1|1881.8|1882.4|1882.1|1881.1|1880.8|166
1688110500000|2023-06-30 07:35:00|1882|1881.7|1882.6|1882.3|1883.3|1883|1881.9|1881.6|144
1688110800000|2023-06-30 07:40:00|1882.8|1882.5|1883.6|1883.3|1883.6|1883.3|1882.6|1882.3|298
1688111100000|2023-06-30 07:45:00|1883.5|1883.2|1885.1|1884.8|1885.2|1884.9|1883.5|1883.2|212
1688111400000|2023-06-30 07:50:00|1885.2|1884.9|1885.6|1885.3|1885.7|1885.4|1885|1884.7|223
1688111700000|2023-06-30 07:55:00|1885.5|1885.2|1885.2|1884.9|1885.5|1885.2|1884.8|1884.5|158
1688112000000|2023-06-30 08:00:00|1885.3|1885|1886.9|1886.6|1887|1886.7|1885|1884.7|430
1688112300000|2023-06-30 08:05:00|1886.8|1886.5|1886.6|1886.3|1887.1|1886.8|1886.1|1885.8|334
1688112600000|2023-06-30 08:10:00|1886.5|1886.2|1886.4|1886.1|1887.2|1886.9|1886.3|1886|172
1688112900000|2023-06-30 08:15:00|1886.3|1886|1886.1|1885.8|1886.3|1886|1885.5|1885.2|86
1688113200000|2023-06-30 08:20:00|1886|1885.7|1886.7|1886.4|1886.7|1886.4|1885.4|1885.1|117
1688113500000|2023-06-30 08:25:00|1886.6|1886.3|1886.3|1886|1886.9|1886.6|1885.9|1885.6|147
1688113800000|2023-06-30 08:30:00|1886.4|1886.1|1886.3|1886|1886.7|1886.4|1886|1885.7|111
1688114100000|2023-06-30 08:35:00|1886.4|1886.1|1887.3|1887|1887.4|1887.1|1886.4|1886.1|110
1688114400000|2023-06-30 08:40:00|1887.4|1887.1|1888|1887.7|1888.1|1887.8|1887.3|1887|177
1688114700000|2023-06-30 08:45:00|1887.9|1887.6|1887.7|1887.4|1888|1887.7|1887.4|1887.1|140
1688115000000|2023-06-30 08:50:00|1887.9|1887.6|1888.9|1888.6|1888.9|1888.6|1887.6|1887.3|182
1688115300000|2023-06-30 08:55:00|1888.8|1888.5|1888.3|1888|1888.9|1888.6|1888.3|1888|119
1688115600000|2023-06-30 09:00:00|1888.6|1888.3|1890|1889.7|1890.1|1889.8|1888.1|1887.8|350
1688115900000|2023-06-30 09:05:00|1890.1|1889.8|1890.2|1889.9|1890.5|1890.2|1889|1888.7|229
1688116200000|2023-06-30 09:10:00|1890.1|1889.8|1889.4|1889.1|1890.2|1889.9|1889.2|1888.9|123
1688116500000|2023-06-30 09:15:00|1889.5|1889.2|1889.3|1889|1889.7|1889.4|1889.3|1889|89
1688116800000|2023-06-30 09:20:00|1889.4|1889.1|1889.7|1889.4|1890.2|1889.9|1889.3|1889|146
1688117100000|2023-06-30 09:25:00|1889.8|1889.5|1891|1890.7|1891.1|1890.8|1889.7|1889.4|164
1688117400000|2023-06-30 09:30:00|1890.9|1890.6|1891.1|1890.8|1891.3|1891|1890.9|1890.6|157
1688117700000|2023-06-30 09:35:00|1891|1890.7|1891.3|1891|1891.5|1891.2|1890.8|1890.5|149
1688118000000|2023-06-30 09:40:00|1891.4|1891.1|1891.7|1891.4|1892.1|1891.8|1891.3|1891|425
1688118300000|2023-06-30 09:45:00|1891.6|1891.3|1891.9|1891.6|1891.9|1891.6|1891|1890.7|182
1688118600000|2023-06-30 09:50:00|1892|1891.7|1891.8|1891.5|1892.5|1892.2|1891.7|1891.4|116
1688118900000|2023-06-30 09:55:00|1891.9|1891.6|1891.1|1890.8|1892.1|1891.8|1891|1890.7|242
1688119200000|2023-06-30 10:00:00|1891|1890.7|1891.2|1890.9|1891.7|1891.4|1891|1890.7|245
1688119500000|2023-06-30 10:05:00|1891.1|1890.8|1892.9|1892.6|1893|1892.7|1891.1|1890.8|189
1688119800000|2023-06-30 10:10:00|1892.8|1892.5|1893.9|1893.6|1893.9|1893.6|1892.8|1892.5|361
1688120100000|2023-06-30 10:15:00|1893.8|1893.5|1893.3|1893|1894|1893.7|1893.3|1893|153
1688120400000|2023-06-30 10:20:00|1893.4|1893.1|1893.5|1893.2|1893.8|1893.5|1893.3|1893|153
1688120700000|2023-06-30 10:25:00|1893.4|1893.1|1893.8|1893.5|1894|1893.7|1893.4|1893.1|123
1688121000000|2023-06-30 10:30:00|1893.9|1893.6|1894.3|1894|1894.4|1894.1|1893.6|1893.3|314
1688121300000|2023-06-30 10:35:00|1894.2|1893.9|1893.8|1893.5|1894.2|1893.9|1893.4|1893.1|140
1688121600000|2023-06-30 10:40:00|1894|1893.7|1895.4|1895.1|1895.5|1895.2|1893.6|1893.3|403
1688121900000|2023-06-30 10:45:00|1895.3|1895|1896.3|1896|1896.3|1896|1895.2|1894.9|306
1688122200000|2023-06-30 10:50:00|1896.4|1896.1|1895.5|1895.2|1897.1|1896.8|1895.5|1895.2|421
1688122500000|2023-06-30 10:55:00|1895.6|1895.3|1895.6|1895.3|1896|1895.7|1895.3|1895|116
1688122800000|2023-06-30 11:00:00|1895.5|1895.2|1895.6|1895.3|1895.9|1895.6|1894.9|1894.6|202
1688123100000|2023-06-30 11:05:00|1895.5|1895.2|1894.2|1893.9|1895.6|1895.3|1893.9|1893.6|280
1688123400000|2023-06-30 11:10:00|1894.1|1893.8|1893.6|1893.3|1894.2|1893.9|1893.5|1893.2|83
1688123700000|2023-06-30 11:15:00|1893.7|1893.4|1893.1|1892.8|1893.7|1893.4|1892.9|1892.6|111
1688124000000|2023-06-30 11:20:00|1893.2|1892.9|1893.1|1892.8|1893.4|1893.1|1892.7|1892.4|118
1688124300000|2023-06-30 11:25:00|1893.2|1892.9|1892.7|1892.4|1893.2|1892.9|1892.5|1892.2|87
1688124600000|2023-06-30 11:30:00|1892.6|1892.3|1893.2|1892.9|1893.4|1893.1|1892.6|1892.3|88
1688124900000|2023-06-30 11:35:00|1893.3|1893|1892.3|1892|1893.4|1893.1|1892.1|1891.8|172
1688125200000|2023-06-30 11:40:00|1892.4|1892.1|1892.5|1892.2|1892.6|1892.3|1891.9|1891.6|91
1688125500000|2023-06-30 11:45:00|1892.4|1892.1|1892.1|1891.8|1892.5|1892.2|1892|1891.7|121
1688125800000|2023-06-30 11:50:00|1892.2|1891.9|1892.1|1891.8|1892.5|1892.2|1891.5|1891.2|220
1688126100000|2023-06-30 11:55:00|1892|1891.7|1892.6|1892.3|1892.8|1892.5|1891.9|1891.6|140
1688126400000|2023-06-30 12:00:00|1892.7|1892.4|1894.4|1894.1|1894.6|1894.3|1892.4|1892.1|516
1688126700000|2023-06-30 12:05:00|1894.5|1894.2|1895.1|1894.8|1895.4|1895.1|1894.3|1894|119
1688127000000|2023-06-30 12:10:00|1894.9|1894.6|1894.6|1894.3|1895.2|1894.9|1894.2|1893.9|264
1688127300000|2023-06-30 12:15:00|1894.5|1894.2|1893.3|1893|1894.9|1894.6|1893.3|1893|391
1688127600000|2023-06-30 12:20:00|1893.2|1892.9|1892.7|1892.4|1893.5|1893.2|1891.9|1891.6|528
1688127900000|2023-06-30 12:25:00|1892.8|1892.5|1892.8|1892.5|1894.2|1893.9|1892.5|1892.2|385
1688128200000|2023-06-30 12:30:00|1893|1892.7|1898.2|1897.9|1899.1|1898.8|1893|1892.7|2696
1688128500000|2023-06-30 12:35:00|1898.3|1898|1893.4|1893.1|1898.5|1898.2|1893.2|1892.9|1436
1688128800000|2023-06-30 12:40:00|1893.6|1893.3|1895.3|1895|1896.1|1895.8|1893.6|1893.3|1102
1688129100000|2023-06-30 12:45:00|1895.2|1894.9|1896.6|1896.3|1896.6|1896.3|1894.4|1894.1|969
1688129400000|2023-06-30 12:50:00|1896.5|1896.2|1894.4|1894.1|1896.7|1896.4|1893.8|1893.5|819
1688129700000|2023-06-30 12:55:00|1894.3|1894|1894.9|1894.6|1895.3|1895|1894.2|1893.9|358
1688130000000|2023-06-30 13:00:00|1894.8|1894.5|1896.8|1896.5|1896.8|1896.5|1894.6|1894.3|591
1688130300000|2023-06-30 13:05:00|1896.9|1896.6|1897.8|1897.5|1899|1898.7|1896.6|1896.3|1188
1688130600000|2023-06-30 13:10:00|1897.9|1897.6|1899.2|1898.9|1899.5|1899.2|1897.8|1897.5|879
1688130900000|2023-06-30 13:15:00|1899.1|1898.8|1898.5|1898.2|1899.3|1899|1897.8|1897.5|524
1688131200000|2023-06-30 13:20:00|1898.6|1898.3|1897.8|1897.5|1898.8|1898.5|1897.2|1896.9|713
1688131500000|2023-06-30 13:25:00|1897.7|1897.4|1898.7|1898.4|1899.7|1899.4|1897.5|1897.2|1211
1688131800000|2023-06-30 13:30:00|1898|1897.7|1894|1893.7|1898.4|1898.1|1893|1892.7|8518
1688132100000|2023-06-30 13:35:00|1893.7|1893.4|1894.8|1894.5|1895.1|1894.8|1891.3|1891|4579
1688132400000|2023-06-30 13:40:00|1894.9|1894.6|1893.9|1893.6|1895.6|1895.3|1893|1892.7|2409
1688132700000|2023-06-30 13:45:00|1894|1893.7|1893.8|1893.5|1894.2|1893.9|1889|1888.7|4786
1688133000000|2023-06-30 13:50:00|1894|1893.7|1895.7|1895.4|1897.3|1897|1893.8|1893.5|3855
1688133300000|2023-06-30 13:55:00|1895.8|1895.5|1895.3|1895|1896.7|1896.4|1894.8|1894.5|2090
1688133600000|2023-06-30 14:00:00|1895.7|1895.4|1896.6|1896.3|1898.2|1897.9|1895|1894.7|3134
1688133900000|2023-06-30 14:05:00|1896.8|1896.5|1895.9|1895.6|1897.6|1897.3|1895.4|1895.1|2239
1688134200000|2023-06-30 14:10:00|1895.8|1895.5|1894.1|1893.8|1896.5|1896.2|1893.3|1893|2933
1688134500000|2023-06-30 14:15:00|1894.2|1893.9|1891.5|1891.2|1894.9|1894.6|1891.1|1890.8|3069
1688134800000|2023-06-30 14:20:00|1891.6|1891.3|1890.8|1890.5|1893.8|1893.5|1890.8|1890.5|2733
1688135100000|2023-06-30 14:25:00|1890.9|1890.6|1894.6|1894.3|1894.6|1894.3|1890.9|1890.6|2306
1688135400000|2023-06-30 14:30:00|1894.7|1894.4|1894.9|1894.6|1896.7|1896.4|1894.6|1894.3|2383
1688135700000|2023-06-30 14:35:00|1894.8|1894.5|1890.8|1890.5|1895.1|1894.8|1889.9|1889.6|3311
1688136000000|2023-06-30 14:40:00|1890.9|1890.6|1890.9|1890.6|1892.3|1892|1889.7|1889.4|2523
1688136300000|2023-06-30 14:45:00|1890.8|1890.5|1885.7|1885.4|1891.2|1890.9|1885.4|1885.1|2829
1688136600000|2023-06-30 14:50:00|1885.8|1885.5|1890|1889.7|1890|1889.7|1885.2|1884.9|1729
1688136900000|2023-06-30 14:55:00|1890.2|1889.9|1890|1889.7|1891|1890.7|1888|1887.7|1200
1688137200000|2023-06-30 15:00:00|1890.3|1890|1890.8|1890.5|1891.9|1891.6|1889.5|1889.2|1478
1688137500000|2023-06-30 15:05:00|1890.9|1890.6|1892.4|1892.1|1892.4|1892.1|1890.3|1890|955
1688137800000|2023-06-30 15:10:00|1892.3|1892|1891.3|1891|1893.1|1892.8|1890.8|1890.5|1773
1688138100000|2023-06-30 15:15:00|1891.4|1891.1|1891.5|1891.2|1892.8|1892.5|1890.7|1890.4|1328
1688138400000|2023-06-30 15:20:00|1891.1|1890.8|1890.9|1890.6|1891.9|1891.6|1890.6|1890.3|1089
1688138700000|2023-06-30 15:25:00|1890.8|1890.5|1890.6|1890.3|1891|1890.7|1889.2|1888.9|1804
1688139000000|2023-06-30 15:30:00|1890.5|1890.2|1889.7|1889.4|1890.9|1890.6|1888.7|1888.4|2032
1688139300000|2023-06-30 15:35:00|1889.8|1889.5|1891.1|1890.8|1891.7|1891.4|1889.6|1889.3|866
1688139600000|2023-06-30 15:40:00|1891.2|1890.9|1892.1|1891.8|1893.3|1893|1890.9|1890.6|1422
1688139900000|2023-06-30 15:45:00|1892|1891.7|1892.1|1891.8|1892.7|1892.4|1890.6|1890.3|1423
1688140200000|2023-06-30 15:50:00|1892.2|1891.9|1890.2|1889.9|1892.3|1892|1889.9|1889.6|1249
1688140500000|2023-06-30 15:55:00|1890.1|1889.8|1891.8|1891.5|1892|1891.7|1889.4|1889.1|981
1688140800000|2023-06-30 16:00:00|1891.9|1891.6|1891.4|1891.1|1892.9|1892.6|1891|1890.7|858
1688141100000|2023-06-30 16:05:00|1891.3|1891|1891.7|1891.4|1892.7|1892.4|1891|1890.7|992
1688141400000|2023-06-30 16:10:00|1891.6|1891.3|1892.6|1892.3|1893.3|1893|1891.4|1891.1|840
1688141700000|2023-06-30 16:15:00|1892.5|1892.2|1893.7|1893.4|1893.8|1893.5|1891.9|1891.6|1819
1688142000000|2023-06-30 16:20:00|1893.6|1893.3|1895.2|1894.9|1895.3|1895|1893.5|1893.2|1723
1688142300000|2023-06-30 16:25:00|1895.3|1895|1896.6|1896.3|1896.6|1896.3|1894.7|1894.4|1679
1688142600000|2023-06-30 16:30:00|1896.7|1896.4|1897.7|1897.4|1897.9|1897.6|1896.4|1896.1|1649
1688142900000|2023-06-30 16:35:00|1897.8|1897.5|1899.6|1899.3|1900.7|1900.4|1897.6|1897.3|2737
1688143200000|2023-06-30 16:40:00|1899.8|1899.5|1899.8|1899.5|1900.9|1900.6|1899.4|1899.1|1369
1688143500000|2023-06-30 16:45:00|1899.9|1899.6|1898.4|1898.1|1900.1|1899.8|1898|1897.7|1304
1688143800000|2023-06-30 16:50:00|1898.3|1898|1898.1|1897.8|1898.7|1898.4|1897.9|1897.6|964
1688144100000|2023-06-30 16:55:00|1898.2|1897.9|1898.7|1898.4|1899.2|1898.9|1897.7|1897.4|1233
1688144400000|2023-06-30 17:00:00|1898.8|1898.5|1898.8|1898.5|1899.7|1899.4|1897.8|1897.5|1398
1688144700000|2023-06-30 17:05:00|1898.7|1898.4|1899|1898.7|1900|1899.7|1898.4|1898.1|955
1688145000000|2023-06-30 17:10:00|1899.1|1898.8|1898.4|1898.1|1899.2|1898.9|1898.1|1897.8|718
1688145300000|2023-06-30 17:15:00|1898.3|1898|1898.9|1898.6|1899.2|1898.9|1898.2|1897.9|479
1688145600000|2023-06-30 17:20:00|1898.7|1898.4|1898.7|1898.4|1899|1898.7|1898.1|1897.8|644
1688145900000|2023-06-30 17:25:00|1898.8|1898.5|1897.7|1897.4|1898.8|1898.5|1897.4|1897.1|860
1688146200000|2023-06-30 17:30:00|1897.6|1897.3|1898.3|1898|1898.3|1898|1897.5|1897.2|1319
1688146500000|2023-06-30 17:35:00|1898.2|1897.9|1896.6|1896.3|1898.4|1898.1|1896.5|1896.2|1041
1688146800000|2023-06-30 17:40:00|1896.5|1896.2|1896.7|1896.4|1897.7|1897.4|1896.4|1896.1|1113
1688147100000|2023-06-30 17:45:00|1896.8|1896.5|1897.8|1897.5|1897.9|1897.6|1896.5|1896.2|773
1688147400000|2023-06-30 17:50:00|1897.9|1897.6|1897|1896.7|1898.1|1897.8|1896.9|1896.6|572
1688147700000|2023-06-30 17:55:00|1897.1|1896.8|1896.8|1896.5|1897.3|1897|1896.4|1896.1|728
1688148000000|2023-06-30 18:00:00|1896.9|1896.6|1896|1895.7|1897.3|1897|1896|1895.7|1046
1688148300000|2023-06-30 18:05:00|1896.1|1895.8|1896.7|1896.4|1897.5|1897.2|1896|1895.7|865
1688148600000|2023-06-30 18:10:00|1896.8|1896.5|1896.4|1896.1|1896.8|1896.5|1896|1895.7|1542
1688148900000|2023-06-30 18:15:00|1896.3|1896|1896.7|1896.4|1896.9|1896.6|1896.3|1896|608
1688149200000|2023-06-30 18:20:00|1896.8|1896.5|1896.4|1896.1|1897|1896.7|1895.8|1895.5|531
1688149500000|2023-06-30 18:25:00|1896.3|1896|1897.9|1897.6|1898.1|1897.8|1896.3|1896|1123
1688149800000|2023-06-30 18:30:00|1898|1897.7|1898.1|1897.8|1898.3|1898|1897.3|1897|762
1688150100000|2023-06-30 18:35:00|1898|1897.7|1898.5|1898.2|1898.6|1898.3|1897.9|1897.6|711
1688150400000|2023-06-30 18:40:00|1898.4|1898.1|1898.9|1898.6|1899.1|1898.8|1898|1897.7|1378
1688150700000|2023-06-30 18:45:00|1898.8|1898.5|1898.6|1898.3|1899|1898.7|1897.6|1897.3|655
1688151000000|2023-06-30 18:50:00|1898.5|1898.2|1897.8|1897.5|1898.7|1898.4|1897.7|1897.4|744
1688151300000|2023-06-30 18:55:00|1897.7|1897.4|1896.6|1896.3|1897.9|1897.6|1895.7|1895.4|1644
1688151600000|2023-06-30 19:00:00|1896.7|1896.4|1894.7|1894.4|1897|1896.7|1894.7|1894.4|1869
1688151900000|2023-06-30 19:05:00|1894.8|1894.5|1893.8|1893.5|1894.9|1894.6|1892.9|1892.6|1640
1688152200000|2023-06-30 19:10:00|1893.7|1893.4|1894.4|1894.1|1894.5|1894.2|1893.3|1893|1126
1688152500000|2023-06-30 19:15:00|1894.5|1894.2|1894.8|1894.5|1895|1894.7|1894|1893.7|1230
1688152800000|2023-06-30 19:20:00|1894.7|1894.4|1892.9|1892.6|1894.7|1894.4|1892.3|1892|2484
1688153100000|2023-06-30 19:25:00|1892.8|1892.5|1894.2|1893.9|1894.3|1894|1892.6|1892.3|1192
1688153400000|2023-06-30 19:30:00|1894.1|1893.8|1892.6|1892.3|1894.6|1894.3|1891.9|1891.6|1673
1688153700000|2023-06-30 19:35:00|1892.5|1892.2|1892|1891.7|1892.6|1892.3|1891.4|1891.1|1647
1688154000000|2023-06-30 19:40:00|1891.9|1891.6|1891|1890.7|1892.4|1892.1|1890.5|1890.2|2721
1688154300000|2023-06-30 19:45:00|1890.9|1890.6|1891.4|1891.1|1892.2|1891.9|1890.5|1890.2|3033
1688154600000|2023-06-30 19:50:00|1891.9|1891.6|1892.6|1892.3|1893.3|1893|1891.4|1891.1|4195
1688154900000|2023-06-30 19:55:00|1892.8|1892.5|1887.6|1887.3|1892.8|1892.5|1887.5|1887.2|22975
1688155200000|2023-06-30 20:00:00|1887.4|1887.1|1886.7|1886.4|1888.5|1888.2|1885.7|1885.4|7354
1688155500000|2023-06-30 20:05:00|1886.6|1886.3|1887.1|1886.8|1887.9|1887.6|1886.4|1886.1|1533
1688155800000|2023-06-30 20:10:00|1887|1886.7|1885.5|1885.2|1887.2|1886.9|1885.3|1885|1063
1688156100000|2023-06-30 20:15:00|1885.6|1885.3|1885.7|1885.4|1886.3|1886|1884.7|1884.4|657
1688156400000|2023-06-30 20:20:00|1885.6|1885.3|1886.1|1885.8|1886.3|1886|1885.5|1885.2|150
1688156700000|2023-06-30 20:25:00|1886.2|1885.9|1885.2|1884.9|1886.3|1886|1885.2|1884.9|188
1688157000000|2023-06-30 20:30:00|1885.1|1884.8|1885.6|1885.3|1886|1885.7|1884.9|1884.6|209
1688157300000|2023-06-30 20:35:00|1885.5|1885.2|1886.4|1886.1|1886.4|1886.1|1885.5|1885.2|141
1688157600000|2023-06-30 20:40:00|1886.5|1886.2|1886.3|1886|1887.1|1886.8|1886.3|1886|407
1688157900000|2023-06-30 20:45:00|1886.4|1886.1|1886.7|1886.4|1886.9|1886.6|1886.4|1886.1|167
1688158200000|2023-06-30 20:50:00|1886.6|1886.3|1887.2|1886.9|1887.2|1886.9|1886.6|1886.3|88
1688158500000|2023-06-30 20:55:00|1887.1|1886.8|1887.2|1886.4|1887.4|1887.1|1886.4|1886.1|170
1688335200000|2023-07-02 22:00:00|1888.1|1887.8|1890.6|1890.3|1890.9|1890.6|1888.1|1887.8|323
1688335500000|2023-07-02 22:05:00|1890.3|1890|1889.9|1889.6|1890.9|1890.6|1889.5|1889.2|113
1688335800000|2023-07-02 22:10:00|1889.8|1889.5|1889.9|1889.6|1890.3|1890|1889.5|1889.2|30
1688336100000|2023-07-02 22:15:00|1890|1889.7|1890.3|1890|1890.5|1890.2|1889.6|1889.3|51
1688336400000|2023-07-02 22:20:00|1890.2|1889.9|1889.8|1889.5|1890.2|1889.9|1889.7|1889.4|26
1688336700000|2023-07-02 22:25:00|1889.7|1889.4|1889.1|1888.8|1890.1|1889.8|1889|1888.7|49
1688337000000|2023-07-02 22:30:00|1889.2|1888.9|1886.8|1886.5|1889.4|1889.1|1886.7|1886.4|450
1688337300000|2023-07-02 22:35:00|1886.7|1886.4|1886.5|1886.2|1886.9|1886.6|1886.2|1885.9|102
1688337600000|2023-07-02 22:40:00|1886.4|1886.1|1886.8|1886.5|1886.9|1886.6|1886.4|1886.1|30
1688337900000|2023-07-02 22:45:00|1886.7|1886.4|1886.8|1886.5|1886.8|1886.5|1886.4|1886.1|21
1688338200000|2023-07-02 22:50:00|1886.7|1886.4|1886.5|1886.2|1886.7|1886.4|1886.3|1886|41
1688338500000|2023-07-02 22:55:00|1886.6|1886.3|1886.3|1886|1886.6|1886.3|1886|1885.7|19
1688338800000|2023-07-02 23:00:00|1886.4|1886.1|1887.2|1886.9|1887.2|1886.9|1886.4|1886.1|34
1688339100000|2023-07-02 23:05:00|1887.1|1886.8|1887.1|1886.8|1887.4|1887.1|1886.8|1886.5|53
1688339400000|2023-07-02 23:10:00|1887.2|1886.9|1887.9|1887.6|1887.9|1887.6|1887.2|1886.9|57
1688339700000|2023-07-02 23:15:00|1887.8|1887.5|1887.8|1887.5|1887.9|1887.6|1887.4|1887.1|25
1688340000000|2023-07-02 23:20:00|1887.7|1887.4|1887.6|1887.3|1887.8|1887.5|1887.5|1887.2|9
1688340300000|2023-07-02 23:25:00|1887.7|1887.4|1888|1887.7|1888.2|1887.9|1887.7|1887.4|37
1688340600000|2023-07-02 23:30:00|1887.9|1887.6|1887.7|1887.4|1888|1887.7|1887.7|1887.4|12
1688340900000|2023-07-02 23:35:00|1887.6|1887.3|1887.4|1887.1|1887.7|1887.4|1887.3|1887|30
1688341200000|2023-07-02 23:40:00|1887.5|1887.2|1888.1|1887.8|1888.1|1887.8|1887.4|1887.1|14
1688341500000|2023-07-02 23:45:00|1888|1887.7|1887.9|1887.6|1888.5|1888.2|1887.8|1887.5|62
1688341800000|2023-07-02 23:50:00|1887.8|1887.5|1887.9|1887.6|1888.4|1888.1|1887.7|1887.4|24
1688342100000|2023-07-02 23:55:00|1888|1887.7|1888.3|1888|1888.4|1888.1|1888|1887.7|18
1688342400000|2023-07-03 00:00:00|1888.4|1888.1|1889.3|1889|1889.4|1889.1|1888.4|1888.1|95
1688342700000|2023-07-03 00:05:00|1889.2|1888.9|1888.1|1887.8|1889.3|1889|1888.1|1887.8|98
1688343000000|2023-07-03 00:10:00|1888|1887.7|1886.8|1886.5|1888|1887.7|1886.6|1886.3|83
1688343300000|2023-07-03 00:15:00|1887.1|1886.8|1887.2|1886.9|1888.1|1887.8|1887|1886.7|216
1688343600000|2023-07-03 00:20:00|1887.3|1887|1887.1|1886.8|1887.3|1887|1886.9|1886.6|78
1688343900000|2023-07-03 00:25:00|1887|1886.7|1886.7|1886.4|1887.5|1887.2|1886.6|1886.3|34
1688344200000|2023-07-03 00:30:00|1886.8|1886.5|1886.9|1886.6|1887.4|1887.1|1886.7|1886.4|40
1688344500000|2023-07-03 00:35:00|1887|1886.7|1887.1|1886.8|1887.2|1886.9|1886.6|1886.3|43
1688344800000|2023-07-03 00:40:00|1887.2|1886.9|1886.7|1886.4|1887.3|1887|1886.5|1886.2|47
1688345100000|2023-07-03 00:45:00|1886.8|1886.5|1886.3|1886|1886.9|1886.6|1885.9|1885.6|91
1688345400000|2023-07-03 00:50:00|1886.4|1886.1|1886.3|1886|1886.5|1886.2|1886.2|1885.9|20
1688345700000|2023-07-03 00:55:00|1886.2|1885.9|1886.5|1886.2|1886.5|1886.2|1886.1|1885.8|25
1688346000000|2023-07-03 01:00:00|1886.4|1886.1|1886.1|1885.8|1886.8|1886.5|1885.9|1885.6|57
1688346300000|2023-07-03 01:05:00|1886.2|1885.9|1886.1|1885.8|1886.2|1885.9|1885.7|1885.4|62
1688346600000|2023-07-03 01:10:00|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1885.8|1885.5|9
1688346900000|2023-07-03 01:15:00|1886.3|1886|1886.1|1885.8|1886.8|1886.5|1886.1|1885.8|34
1688347200000|2023-07-03 01:20:00|1886.2|1885.9|1886.1|1885.8|1886.3|1886|1885.8|1885.5|21
1688347500000|2023-07-03 01:25:00|1886|1885.7|1886.2|1885.9|1886.3|1886|1886|1885.7|15
1688347800000|2023-07-03 01:30:00|1886.3|1886|1887.2|1886.9|1887.4|1887.1|1886.3|1886|110
1688348100000|2023-07-03 01:35:00|1887.3|1887|1887.3|1887|1887.6|1887.3|1887.1|1886.8|81
1688348400000|2023-07-03 01:40:00|1887.4|1887.1|1887.3|1887|1887.8|1887.5|1887.2|1886.9|55
1688348700000|2023-07-03 01:45:00|1887.2|1886.9|1886.5|1886.2|1887.3|1887|1886.3|1886|92
1688349000000|2023-07-03 01:50:00|1886.4|1886.1|1886.1|1885.8|1886.5|1886.2|1885.9|1885.6|63
1688349300000|2023-07-03 01:55:00|1886.2|1885.9|1886.1|1885.8|1886.5|1886.2|1885.9|1885.6|63
1688349600000|2023-07-03 02:00:00|1886.3|1886|1886.2|1885.9|1886.3|1886|1885.6|1885.3|60
1688349900000|2023-07-03 02:05:00|1886.1|1885.8|1886.3|1886|1886.3|1886|1885.7|1885.4|58
1688350200000|2023-07-03 02:10:00|1886.2|1885.9|1886.3|1886|1886.8|1886.5|1886.2|1885.9|123
1688350500000|2023-07-03 02:15:00|1886.4|1886.1|1885.8|1885.5|1886.4|1886.1|1885.8|1885.5|45
1688350800000|2023-07-03 02:20:00|1885.9|1885.6|1885.5|1885.2|1885.9|1885.6|1885.4|1885.1|47
1688351100000|2023-07-03 02:25:00|1885.6|1885.3|1886.4|1886.1|1886.4|1886.1|1885.6|1885.3|54
1688351400000|2023-07-03 02:30:00|1886.3|1886|1885.7|1885.4|1886.3|1886|1885.6|1885.3|52
1688351700000|2023-07-03 02:35:00|1885.6|1885.3|1885.7|1885.4|1885.9|1885.6|1885.4|1885.1|59
1688352000000|2023-07-03 02:40:00|1885.8|1885.5|1886|1885.7|1886.6|1886.3|1885.6|1885.3|349
1688352300000|2023-07-03 02:45:00|1886.1|1885.8|1885.4|1885.1|1886.1|1885.8|1885.3|1885|81
1688352600000|2023-07-03 02:50:00|1885.5|1885.2|1886.2|1885.9|1886.2|1885.9|1885.5|1885.2|32
1688352900000|2023-07-03 02:55:00|1886.1|1885.8|1886.2|1885.9|1886.3|1886|1885.8|1885.5|25
1688353200000|2023-07-03 03:00:00|1886.3|1886|1886|1885.7|1886.4|1886.1|1886|1885.7|23
1688353500000|2023-07-03 03:05:00|1886.1|1885.8|1885.9|1885.6|1886.1|1885.8|1885.7|1885.4|31
1688353800000|2023-07-03 03:10:00|1885.8|1885.5|1885.6|1885.3|1885.8|1885.5|1885.4|1885.1|61
1688354100000|2023-07-03 03:15:00|1885.5|1885.2|1884.6|1884.3|1885.5|1885.2|1884.5|1884.2|197
1688354400000|2023-07-03 03:20:00|1884.5|1884.2|1885.4|1885.1|1885.4|1885.1|1884.5|1884.2|33
1688354700000|2023-07-03 03:25:00|1885.3|1885|1885.9|1885.6|1885.9|1885.6|1885.2|1884.9|59
1688355000000|2023-07-03 03:30:00|1885.8|1885.5|1885.8|1885.5|1886|1885.7|1885.5|1885.2|76
1688355300000|2023-07-03 03:35:00|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.6|1885.3|32
1688355600000|2023-07-03 03:40:00|1885.8|1885.5|1886|1885.7|1886.2|1885.9|1885.8|1885.5|30
1688355900000|2023-07-03 03:45:00|1886.2|1885.9|1885.6|1885.3|1886.2|1885.9|1885.5|1885.2|29
1688356200000|2023-07-03 03:50:00|1885.4|1885.1|1886.1|1885.8|1886.1|1885.8|1885.3|1885|28
1688356500000|2023-07-03 03:55:00|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1885.9|1885.6|9
1688356800000|2023-07-03 04:00:00|1886.1|1885.8|1885.7|1885.4|1886.1|1885.8|1885.5|1885.2|49
1688357100000|2023-07-03 04:05:00|1885.6|1885.3|1885.6|1885.3|1885.8|1885.5|1885.4|1885.1|25
1688357400000|2023-07-03 04:10:00|1885.7|1885.4|1885.7|1885.4|1885.8|1885.5|1885.6|1885.3|10
1688357700000|2023-07-03 04:15:00|1885.8|1885.5|1885.4|1885.1|1885.8|1885.5|1885.3|1885|23
1688358000000|2023-07-03 04:20:00|1885.5|1885.2|1885.7|1885.4|1885.7|1885.4|1885.3|1885|14
1688358300000|2023-07-03 04:25:00|1885.8|1885.5|1885.7|1885.4|1885.8|1885.5|1885.6|1885.3|12
1688358600000|2023-07-03 04:30:00|1885.8|1885.5|1886.1|1885.8|1886.1|1885.8|1885.6|1885.3|43
1688358900000|2023-07-03 04:35:00|1886|1885.7|1886.8|1886.5|1886.8|1886.5|1886|1885.7|109
1688359200000|2023-07-03 04:40:00|1886.7|1886.4|1886.3|1886|1886.7|1886.4|1886.2|1885.9|49
1688359500000|2023-07-03 04:45:00|1886.4|1886.1|1886.7|1886.4|1886.8|1886.5|1886.3|1886|10
1688359800000|2023-07-03 04:50:00|1886.6|1886.3|1886.5|1886.2|1886.7|1886.4|1886.3|1886|17
1688360100000|2023-07-03 04:55:00|1886.6|1886.3|1886.7|1886.4|1886.9|1886.6|1886.6|1886.3|13
1688360400000|2023-07-03 05:00:00|1886.6|1886.3|1886.3|1886|1886.7|1886.4|1886.3|1886|16
1688360700000|2023-07-03 05:05:00|1886.4|1886.1|1886.4|1886.1|1886.7|1886.4|1886.3|1886|66
1688361000000|2023-07-03 05:10:00|1886.3|1886|1886.2|1885.9|1886.4|1886.1|1886|1885.7|41
1688361300000|2023-07-03 05:15:00|1886.1|1885.8|1886.4|1886.1|1886.4|1886.1|1886|1885.7|17
1688361600000|2023-07-03 05:20:00|1886.3|1886|1886.2|1885.9|1886.4|1886.1|1886.1|1885.8|3
1688361900000|2023-07-03 05:25:00|1886.1|1885.8|1886.8|1886.5|1886.8|1886.5|1886|1885.7|8
1688362200000|2023-07-03 05:30:00|1886.7|1886.4|1886.3|1886|1887|1886.7|1886.3|1886|20
1688362500000|2023-07-03 05:35:00|1886.2|1885.9|1886|1885.7|1886.6|1886.3|1885.8|1885.5|39
1688362800000|2023-07-03 05:40:00|1885.9|1885.6|1886.2|1885.9|1886.3|1886|1885.8|1885.5|32
1688363100000|2023-07-03 05:45:00|1886.1|1885.8|1886.3|1886|1886.3|1886|1885.9|1885.6|59
1688363400000|2023-07-03 05:50:00|1886.2|1885.9|1886.1|1885.8|1886.3|1886|1886|1885.7|22
1688363700000|2023-07-03 05:55:00|1886.2|1885.9|1885.7|1885.4|1886.2|1885.9|1885.7|1885.4|35
1688364000000|2023-07-03 06:00:00|1885.8|1885.5|1884|1883.7|1885.8|1885.5|1883.8|1883.5|271
1688364300000|2023-07-03 06:05:00|1883.9|1883.6|1884.8|1884.5|1884.8|1884.5|1883.9|1883.6|66
1688364600000|2023-07-03 06:10:00|1884.9|1884.6|1884.5|1884.2|1885|1884.7|1884.5|1884.2|69
1688364900000|2023-07-03 06:15:00|1884.6|1884.3|1884.8|1884.5|1884.8|1884.5|1884.5|1884.2|60
1688365200000|2023-07-03 06:20:00|1884.9|1884.6|1885.1|1884.8|1885.2|1884.9|1884.6|1884.3|66
1688365500000|2023-07-03 06:25:00|1885|1884.7|1885.7|1885.4|1885.8|1885.5|1884.9|1884.6|91
1688365800000|2023-07-03 06:30:00|1885.8|1885.5|1886.2|1885.9|1886.2|1885.9|1885.4|1885.1|66
1688366100000|2023-07-03 06:35:00|1886.1|1885.8|1885.5|1885.2|1886.1|1885.8|1885.5|1885.2|40
1688366400000|2023-07-03 06:40:00|1885.6|1885.3|1885.5|1885.2|1885.7|1885.4|1885.4|1885.1|26
1688366700000|2023-07-03 06:45:00|1885.6|1885.3|1885.7|1885.4|1885.8|1885.5|1885.2|1884.9|60
1688367000000|2023-07-03 06:50:00|1885.6|1885.3|1885.7|1885.4|1885.7|1885.4|1885.3|1885|55
1688367300000|2023-07-03 06:55:00|1885.6|1885.3|1884.7|1884.4|1885.8|1885.5|1884.5|1884.2|127
1688367600000|2023-07-03 07:00:00|1884.9|1884.6|1885.6|1885.3|1885.9|1885.6|1884.7|1884.4|390
1688367900000|2023-07-03 07:05:00|1885.5|1885.2|1884.1|1883.8|1885.6|1885.3|1883.8|1883.5|350
1688368200000|2023-07-03 07:10:00|1884.2|1883.9|1884.4|1884.1|1885.2|1884.9|1884.1|1883.8|154
1688368500000|2023-07-03 07:15:00|1884.7|1884.4|1884.7|1884.4|1884.9|1884.6|1884.1|1883.8|245
1688368800000|2023-07-03 07:20:00|1884.8|1884.5|1884.6|1884.3|1885.1|1884.8|1884.3|1884|90
1688369100000|2023-07-03 07:25:00|1884.5|1884.2|1884.9|1884.6|1885|1884.7|1883.6|1883.3|92
1688369400000|2023-07-03 07:30:00|1885|1884.7|1884.2|1883.9|1885.3|1885|1884.1|1883.8|170
1688369700000|2023-07-03 07:35:00|1884.1|1883.8|1884.7|1884.4|1884.8|1884.5|1884|1883.7|90
1688370000000|2023-07-03 07:40:00|1884.6|1884.3|1885.6|1885.3|1885.7|1885.4|1884.4|1884.1|73
1688370300000|2023-07-03 07:45:00|1885.5|1885.2|1885.1|1884.8|1885.7|1885.4|1884.9|1884.6|60
1688370600000|2023-07-03 07:50:00|1885.3|1885|1885.3|1885|1885.6|1885.3|1885.1|1884.8|49
1688370900000|2023-07-03 07:55:00|1885.4|1885.1|1885.6|1885.3|1885.8|1885.5|1885.2|1884.9|85
1688371200000|2023-07-03 08:00:00|1885.5|1885.2|1885.3|1885|1886.1|1885.8|1885.1|1884.8|166
1688371500000|2023-07-03 08:05:00|1885.2|1884.9|1884.8|1884.5|1885.4|1885.1|1884.5|1884.2|215
1688371800000|2023-07-03 08:10:00|1884.7|1884.4|1885.9|1885.6|1886.4|1886.1|1884.6|1884.3|254
1688372100000|2023-07-03 08:15:00|1886|1885.7|1886.8|1886.5|1886.9|1886.6|1885.1|1884.8|345
1688372400000|2023-07-03 08:20:00|1886.7|1886.4|1885.6|1885.3|1887.2|1886.9|1885.6|1885.3|150
1688372700000|2023-07-03 08:25:00|1885.5|1885.2|1887|1886.7|1887.2|1886.9|1885.3|1885|252
1688373000000|2023-07-03 08:30:00|1886.9|1886.6|1887.3|1887|1887.4|1887.1|1886.7|1886.4|146
1688373300000|2023-07-03 08:35:00|1887.2|1886.9|1888.5|1888.2|1888.5|1888.2|1887.2|1886.9|205
1688373600000|2023-07-03 08:40:00|1888.4|1888.1|1887.3|1887|1888.4|1888.1|1887.2|1886.9|157
1688373900000|2023-07-03 08:45:00|1887.4|1887.1|1887.5|1887.2|1887.7|1887.4|1886.9|1886.6|145
1688374200000|2023-07-03 08:50:00|1887.4|1887.1|1887.7|1887.4|1887.9|1887.6|1887.1|1886.8|152
1688374500000|2023-07-03 08:55:00|1887.6|1887.3|1887.7|1887.4|1887.8|1887.5|1887.4|1887.1|59
1688374800000|2023-07-03 09:00:00|1887.6|1887.3|1887.5|1887.2|1888.1|1887.8|1887.5|1887.2|115
1688375100000|2023-07-03 09:05:00|1887.4|1887.1|1887.5|1887.2|1887.9|1887.6|1887.3|1887|122
1688375400000|2023-07-03 09:10:00|1887.3|1887|1887.5|1887.2|1887.9|1887.6|1887.2|1886.9|206
1688375700000|2023-07-03 09:15:00|1887.4|1887.1|1888.2|1887.9|1888.3|1888|1887.4|1887.1|97
1688376000000|2023-07-03 09:20:00|1888.1|1887.8|1888.2|1887.9|1888.3|1888|1887.5|1887.2|99
1688376300000|2023-07-03 09:25:00|1888.1|1887.8|1888.3|1888|1888.3|1888|1887.8|1887.5|61
1688376600000|2023-07-03 09:30:00|1888.2|1887.9|1887.8|1887.5|1888.3|1888|1887.3|1887|145
1688376900000|2023-07-03 09:35:00|1887.7|1887.4|1888|1887.7|1888.3|1888|1887.4|1887.1|54
1688377200000|2023-07-03 09:40:00|1887.9|1887.6|1887.3|1887|1888|1887.7|1887.1|1886.8|75
1688377500000|2023-07-03 09:45:00|1887.2|1886.9|1887.7|1887.4|1887.7|1887.4|1887.2|1886.9|65
1688377800000|2023-07-03 09:50:00|1887.6|1887.3|1887.8|1887.5|1888.1|1887.8|1887.6|1887.3|76
1688378100000|2023-07-03 09:55:00|1887.9|1887.6|1887.6|1887.3|1888|1887.7|1887.3|1887|60
1688378400000|2023-07-03 10:00:00|1887.5|1887.2|1888|1887.7|1888.5|1888.2|1887.1|1886.8|125
1688378700000|2023-07-03 10:05:00|1887.9|1887.6|1887.9|1887.6|1888.4|1888.1|1886.9|1886.6|175
1688379000000|2023-07-03 10:10:00|1887.8|1887.5|1889.3|1889|1889.8|1889.5|1887.6|1887.3|515
1688379300000|2023-07-03 10:15:00|1889.2|1888.9|1890.6|1890.3|1891.4|1891.1|1889.2|1888.9|468
1688379600000|2023-07-03 10:20:00|1890.5|1890.2|1891|1890.7|1891.5|1891.2|1890.4|1890.1|173
1688379900000|2023-07-03 10:25:00|1891.1|1890.8|1891.3|1891|1891.8|1891.5|1891|1890.7|136
1688380200000|2023-07-03 10:30:00|1891.2|1890.9|1891.2|1890.9|1891.3|1891|1890.9|1890.6|125
1688380500000|2023-07-03 10:35:00|1891.3|1891|1891|1890.7|1891.6|1891.3|1890.9|1890.6|189
1688380800000|2023-07-03 10:40:00|1890.9|1890.6|1890.6|1890.3|1891.1|1890.8|1890.3|1890|59
1688381100000|2023-07-03 10:45:00|1890.5|1890.2|1890.1|1889.8|1890.5|1890.2|1889.6|1889.3|82
1688381400000|2023-07-03 10:50:00|1890.2|1889.9|1890.4|1890.1|1890.4|1890.1|1889.6|1889.3|73
1688381700000|2023-07-03 10:55:00|1890.5|1890.2|1889.6|1889.3|1890.5|1890.2|1889.5|1889.2|124
1688382000000|2023-07-03 11:00:00|1889.7|1889.4|1889.6|1889.3|1890|1889.7|1889.3|1889|119
1688382300000|2023-07-03 11:05:00|1889.5|1889.2|1889.3|1889|1889.6|1889.3|1889|1888.7|88
1688382600000|2023-07-03 11:10:00|1889.4|1889.1|1889.2|1888.9|1889.6|1889.3|1888.9|1888.6|99
1688382900000|2023-07-03 11:15:00|1889.1|1888.8|1889|1888.7|1889.4|1889.1|1888.6|1888.3|77
1688383200000|2023-07-03 11:20:00|1889.1|1888.8|1889.4|1889.1|1889.5|1889.2|1888.6|1888.3|162
1688383500000|2023-07-03 11:25:00|1889.3|1889|1889.1|1888.8|1889.5|1889.2|1889.1|1888.8|91
1688383800000|2023-07-03 11:30:00|1889.2|1888.9|1888|1887.7|1889.4|1889.1|1887.8|1887.5|236
1688384100000|2023-07-03 11:35:00|1887.9|1887.6|1887.5|1887.2|1888.4|1888.1|1886.9|1886.6|301
1688384400000|2023-07-03 11:40:00|1887.6|1887.3|1887.4|1887.1|1887.8|1887.5|1886.9|1886.6|93
1688384700000|2023-07-03 11:45:00|1887.3|1887|1886.8|1886.5|1887.5|1887.2|1886.6|1886.3|122
1688385000000|2023-07-03 11:50:00|1886.7|1886.4|1886.8|1886.5|1887.2|1886.9|1886.6|1886.3|140
1688385300000|2023-07-03 11:55:00|1886.9|1886.6|1887.4|1887.1|1887.8|1887.5|1886.6|1886.3|96
1688385600000|2023-07-03 12:00:00|1887.5|1887.2|1886.5|1886.2|1887.9|1887.6|1885.5|1885.2|377
1688385900000|2023-07-03 12:05:00|1886.4|1886.1|1887.1|1886.8|1887.5|1887.2|1886.4|1886.1|142
1688386200000|2023-07-03 12:10:00|1887.2|1886.9|1887.8|1887.5|1888.4|1888.1|1887.1|1886.8|204
1688386500000|2023-07-03 12:15:00|1887.7|1887.4|1888.1|1887.8|1888.4|1888.1|1887.1|1886.8|164
1688386800000|2023-07-03 12:20:00|1888|1887.7|1888.3|1888|1888.8|1888.5|1887.8|1887.5|173
1688387100000|2023-07-03 12:25:00|1888.4|1888.1|1888.3|1888|1888.9|1888.6|1888|1887.7|171
1688387400000|2023-07-03 12:30:00|1888.2|1887.9|1887.3|1887|1888.2|1887.9|1886.3|1886|447
1688387700000|2023-07-03 12:35:00|1887.2|1886.9|1887.3|1887|1887.5|1887.2|1886.7|1886.4|235
1688388000000|2023-07-03 12:40:00|1887.2|1886.9|1886.6|1886.3|1887.8|1887.5|1885.9|1885.6|530
1688388300000|2023-07-03 12:45:00|1886.8|1886.5|1887.2|1886.9|1887.5|1887.2|1886.5|1886.2|223
1688388600000|2023-07-03 12:50:00|1887.3|1887|1887.5|1887.2|1887.6|1887.3|1886.6|1886.3|312
1688388900000|2023-07-03 12:55:00|1887.6|1887.3|1888.1|1887.8|1888.1|1887.8|1887.3|1887|551
1688389200000|2023-07-03 13:00:00|1888.2|1887.9|1889.2|1888.9|1889.3|1889|1888|1887.7|577
1688389500000|2023-07-03 13:05:00|1889.1|1888.8|1889.7|1889.4|1889.9|1889.6|1888.8|1888.5|440
1688389800000|2023-07-03 13:10:00|1889.6|1889.3|1889.2|1888.9|1890.3|1890|1889.1|1888.8|406
1688390100000|2023-07-03 13:15:00|1889.3|1889|1886.7|1886.4|1889.7|1889.4|1886.7|1886.4|760
1688390400000|2023-07-03 13:20:00|1886.6|1886.3|1884.9|1884.6|1886.7|1886.4|1884|1883.7|1680
1688390700000|2023-07-03 13:25:00|1885|1884.7|1885.3|1885|1885.8|1885.5|1883|1882.7|1218
1688391000000|2023-07-03 13:30:00|1884.5|1884.2|1896.4|1896.1|1897.1|1896.8|1882.7|1882.4|10756
1688391300000|2023-07-03 13:35:00|1896.6|1896.3|1898.5|1898.2|1899.5|1899.2|1895.3|1895|5884
1688391600000|2023-07-03 13:40:00|1898.4|1898.1|1901|1900.7|1901|1900.7|1895|1894.7|3577
1688391900000|2023-07-03 13:45:00|1901.2|1900.9|1899.4|1899.1|1904|1903.7|1898.2|1897.9|3343
1688392200000|2023-07-03 13:50:00|1899.3|1899|1895|1894.7|1900.1|1899.8|1893.7|1893.4|3611
1688392500000|2023-07-03 13:55:00|1894.9|1894.6|1896.3|1896|1896.7|1896.4|1894.6|1894.3|1962
1688392800000|2023-07-03 14:00:00|1896.6|1896.3|1895.6|1895.3|1898|1897.7|1894.7|1894.4|3354
1688393100000|2023-07-03 14:05:00|1895.5|1895.2|1897.4|1897.1|1898.6|1898.3|1894.7|1894.4|2044
1688393400000|2023-07-03 14:10:00|1897.5|1897.2|1898.1|1897.8|1898.8|1898.5|1895.6|1895.3|1990
1688393700000|2023-07-03 14:15:00|1897.9|1897.6|1899|1898.7|1901|1900.7|1897.9|1897.6|2229
1688394000000|2023-07-03 14:20:00|1899.1|1898.8|1899.7|1899.4|1900.7|1900.4|1898|1897.7|2069
1688394300000|2023-07-03 14:25:00|1899.6|1899.3|1900.1|1899.8|1900.3|1900|1898.1|1897.8|2167
1688394600000|2023-07-03 14:30:00|1900.2|1899.9|1898|1897.7|1900.5|1900.2|1897.3|1897|1830
1688394900000|2023-07-03 14:35:00|1897.9|1897.6|1898|1897.7|1898.2|1897.9|1894|1893.7|2237
1688395200000|2023-07-03 14:40:00|1898.1|1897.8|1896.7|1896.4|1899.1|1898.8|1896.1|1895.8|1332
1688395500000|2023-07-03 14:45:00|1896.5|1896.2|1895.1|1894.8|1897.1|1896.8|1894.2|1893.9|1178
1688395800000|2023-07-03 14:50:00|1894.9|1894.6|1894.7|1894.4|1895.1|1894.8|1892.1|1891.8|1943
1688396100000|2023-07-03 14:55:00|1894.6|1894.3|1892.8|1892.5|1895.3|1895|1891.6|1891.3|1900
1688396400000|2023-07-03 15:00:00|1892.9|1892.6|1894.8|1894.5|1896.5|1896.2|1892.6|1892.3|1552
1688396700000|2023-07-03 15:05:00|1895|1894.7|1898|1897.7|1898.2|1897.9|1894.6|1894.3|1235
1688397000000|2023-07-03 15:10:00|1898.1|1897.8|1895.1|1894.8|1898.8|1898.5|1895.1|1894.8|1215
1688397300000|2023-07-03 15:15:00|1895.2|1894.9|1892.8|1892.5|1895.7|1895.4|1892.4|1892.1|1120
1688397600000|2023-07-03 15:20:00|1892.5|1892.2|1892.5|1892.2|1892.9|1892.6|1891.4|1891.1|839
1688397900000|2023-07-03 15:25:00|1892.6|1892.3|1893.2|1892.9|1894|1893.7|1892.5|1892.2|929
1688398200000|2023-07-03 15:30:00|1893.3|1893|1893.8|1893.5|1894.4|1894.1|1892.2|1891.9|1023
1688398500000|2023-07-03 15:35:00|1893.7|1893.4|1893.8|1893.5|1894.3|1894|1893.1|1892.8|1158
1688398800000|2023-07-03 15:40:00|1893.6|1893.3|1893.4|1893.1|1893.9|1893.6|1892.6|1892.3|981
1688399100000|2023-07-03 15:45:00|1893.3|1893|1892.2|1891.9|1893.3|1893|1891.5|1891.2|770
1688399400000|2023-07-03 15:50:00|1892.3|1892|1893.9|1893.6|1893.9|1893.6|1892.1|1891.8|1094
1688399700000|2023-07-03 15:55:00|1893.7|1893.4|1893.1|1892.8|1893.8|1893.5|1892.7|1892.4|854
1688400000000|2023-07-03 16:00:00|1893.2|1892.9|1892.7|1892.4|1893.4|1893.1|1892.5|1892.2|590
1688400300000|2023-07-03 16:05:00|1892.8|1892.5|1893.8|1893.5|1894.3|1894|1892.6|1892.3|757
1688400600000|2023-07-03 16:10:00|1893.9|1893.6|1893.4|1893.1|1894|1893.7|1892.4|1892.1|941
1688400900000|2023-07-03 16:15:00|1893.5|1893.2|1892.2|1891.9|1893.5|1893.2|1890.9|1890.6|1161
1688401200000|2023-07-03 16:20:00|1892.3|1892|1891.8|1891.5|1893.7|1893.4|1891.8|1891.5|932
1688401500000|2023-07-03 16:25:00|1891.9|1891.6|1892.5|1892.2|1893.1|1892.8|1891.6|1891.3|674
1688401800000|2023-07-03 16:30:00|1892.6|1892.3|1893.3|1893|1893.4|1893.1|1891.2|1890.9|943
1688402100000|2023-07-03 16:35:00|1893.4|1893.1|1894.3|1894|1895.5|1895.2|1893.4|1893.1|1114
1688402400000|2023-07-03 16:40:00|1894.2|1893.9|1894.6|1894.3|1895.5|1895.2|1893.9|1893.6|794
1688402700000|2023-07-03 16:45:00|1894.7|1894.4|1895|1894.7|1895.2|1894.9|1894.1|1893.8|1039
1688403000000|2023-07-03 16:50:00|1895.1|1894.8|1897|1896.7|1897|1896.7|1895|1894.7|1528
1688403300000|2023-07-03 16:55:00|1896.9|1896.6|1896|1895.7|1897.8|1897.5|1895.4|1895.1|6444
1688403600000|2023-07-03 17:00:00|1895.4|1895.1|1893.9|1893.6|1895.7|1895.4|1893.1|1892.8|2270
1688403900000|2023-07-03 17:05:00|1893.8|1893.5|1895|1894.7|1895|1894.7|1893.2|1892.9|764
1688404200000|2023-07-03 17:10:00|1894.9|1894.6|1896.6|1895.8|1897.1|1896.8|1894.9|1894.6|1462
1688404500000|2023-07-03 17:15:00|1896.5|1895.7|1896.4|1895.6|1896.6|1895.8|1896.4|1895.6|0
1688404800000|2023-07-03 17:20:00|1896.5|1895.7|1897.4|1896.6|1897.4|1896.6|1896.4|1895.6|0
1688405100000|2023-07-03 17:25:00|1897.3|1896.5|1897.5|1896.7|1897.5|1896.7|1897.2|1896.4|0
1688405700000|2023-07-03 17:35:00|1897.6|1896.8|1897.5|1896.7|1897.6|1896.8|1897.5|1896.7|0
1688406000000|2023-07-03 17:40:00|1897.3|1896.5|1897.3|1896.5|1897.3|1896.5|1897.3|1896.5|0
1688406300000|2023-07-03 17:45:00|1897.2|1896.4|1897.2|1896.4|1897.3|1896.5|1897.2|1896.4|0
1688406600000|2023-07-03 17:50:00|1896.9|1896.1|1896.9|1896.1|1896.9|1896.1|1896.8|1896|0
1688406900000|2023-07-03 17:55:00|1896.8|1896|1896.9|1896.1|1896.9|1896.1|1896.8|1896|0
1688407200000|2023-07-03 18:00:00|1896.8|1896|1896.9|1896.1|1896.9|1896.1|1896.8|1896|0
1688407500000|2023-07-03 18:05:00|1897|1896.2|1896.9|1896.1|1897|1896.2|1896.9|1896.1|0
1688407800000|2023-07-03 18:10:00|1897|1896.2|1897|1896.2|1897|1896.2|1897|1896.2|0
1688408400000|2023-07-03 18:20:00|1896.9|1896.1|1896.9|1896.1|1896.9|1896.1|1896.9|1896.1|0
1688408700000|2023-07-03 18:25:00|1897|1896.2|1897|1896.2|1897|1896.2|1897|1896.2|0
1688410200000|2023-07-03 18:50:00|1897.1|1896.3|1897.1|1896.3|1897.1|1896.3|1897.1|1896.3|0
1688410500000|2023-07-03 18:55:00|1897|1896.2|1897|1896.2|1897|1896.2|1897|1896.2|0
1688411400000|2023-07-03 19:10:00|1897.1|1896.3|1897.1|1896.3|1897.1|1896.3|1897.1|1896.3|0
1688411700000|2023-07-03 19:15:00|1897|1896.2|1897.1|1896.3|1897.1|1896.3|1897|1896.2|0
1688412000000|2023-07-03 19:20:00|1897.2|1896.4|1897.1|1896.3|1897.3|1896.5|1897.1|1896.3|0
1688412300000|2023-07-03 19:25:00|1897.2|1896.4|1897.1|1896.3|1897.2|1896.4|1897.1|1896.3|0
1688412900000|2023-07-03 19:35:00|1897.2|1896.4|1897.2|1896.4|1897.2|1896.4|1897.2|1896.4|0
1688413200000|2023-07-03 19:40:00|1897.1|1896.3|1897.2|1896.4|1897.2|1896.4|1897.1|1896.3|0
1688413500000|2023-07-03 19:45:00|1897.1|1896.3|1897.2|1896.4|1897.2|1896.4|1897.1|1896.3|0
1688413800000|2023-07-03 19:50:00|1897.1|1896.3|1897.2|1896.4|1897.2|1896.4|1897.1|1896.3|0
1688414100000|2023-07-03 19:55:00|1897.1|1896.3|1897.5|1896.7|1897.5|1896.7|1897.1|1896.3|0
1688414400000|2023-07-03 20:00:00|1897.4|1896.6|1897.3|1896.5|1897.4|1896.6|1897.3|1896.5|0
1688414700000|2023-07-03 20:05:00|1897.4|1896.6|1897.5|1896.7|1897.6|1896.8|1897.4|1896.6|0
1688415300000|2023-07-03 20:15:00|1897.4|1896.6|1897.2|1896.4|1897.5|1896.7|1897.2|1896.4|0
1688415600000|2023-07-03 20:20:00|1897.1|1896.3|1897.1|1896.3|1897.2|1896.4|1897.1|1896.3|0
1688416200000|2023-07-03 20:30:00|1897.2|1896.4|1897.2|1896.4|1897.2|1896.4|1897.2|1896.4|0
1688416500000|2023-07-03 20:35:00|1897.3|1896.5|1897.3|1896.5|1897.3|1896.5|1897.2|1896.4|0
1688416800000|2023-07-03 20:40:00|1897.4|1896.6|1897.4|1896.6|1897.4|1896.6|1897.4|1896.6|0
1688417400000|2023-07-03 20:50:00|1897.3|1896.5|1897.3|1896.5|1897.3|1896.5|1897.3|1896.5|0
1688417700000|2023-07-03 20:55:00|1897.2|1896.4|1897.3|1896.5|1897.3|1896.5|1897.1|1896.3|0
1688418900000|2023-07-03 21:15:00|1897.2|1896.4|1897.2|1896.4|1897.2|1896.4|1897.2|1896.4|0
1688419200000|2023-07-03 21:20:00|1897.3|1896.5|1897.3|1896.5|1897.3|1896.5|1897.3|1896.5|0
1688421600000|2023-07-03 22:00:00|1896.6|1895.8|1894.7|1894.4|1896.6|1895.8|1891.6|1891.3|81
1688421900000|2023-07-03 22:05:00|1894.8|1894.5|1894.7|1894.4|1894.8|1894.5|1894.4|1894.1|5
1688422200000|2023-07-03 22:10:00|1894.6|1894.3|1894.8|1894.5|1894.8|1894.5|1894.5|1894.2|16
1688422500000|2023-07-03 22:15:00|1894.7|1894.4|1894.7|1894.4|1894.9|1894.6|1894.7|1894.4|7
1688422800000|2023-07-03 22:20:00|1894.6|1894.3|1894.8|1894.5|1895|1894.7|1894.5|1894.2|16
1688423100000|2023-07-03 22:25:00|1894.7|1894.4|1894.8|1894.5|1894.9|1894.6|1894.7|1894.4|3
1688423400000|2023-07-03 22:30:00|1894.7|1894.4|1894.9|1894.6|1895|1894.7|1894.6|1894.3|3
1688423700000|2023-07-03 22:35:00|1895|1894.7|1894.9|1894.6|1895.1|1894.8|1894.9|1894.6|4
1688424000000|2023-07-03 22:40:00|1895.1|1894.8|1894.9|1894.6|1895.1|1894.8|1894.8|1894.5|13
1688424600000|2023-07-03 22:50:00|1895|1894.7|1895|1894.7|1895|1894.7|1894.8|1894.5|3
1688425200000|2023-07-03 23:00:00|1894.9|1894.6|1895|1894.7|1895|1894.7|1894.9|1894.6|1
1688425500000|2023-07-03 23:05:00|1895.1|1894.8|1895.2|1894.9|1895.3|1895|1895.1|1894.8|12
1688425800000|2023-07-03 23:10:00|1895.1|1894.8|1895.6|1895.3|1895.6|1895.3|1895|1894.7|19
1688426100000|2023-07-03 23:15:00|1895.5|1895.2|1895.7|1895.4|1895.8|1895.5|1895.4|1895.1|11
1688426400000|2023-07-03 23:20:00|1895.8|1895.5|1895.7|1895.4|1895.8|1895.5|1895.6|1895.3|9
1688426700000|2023-07-03 23:25:00|1895.6|1895.3|1895.4|1895.1|1895.6|1895.3|1895.4|1895.1|11
1688427000000|2023-07-03 23:30:00|1895.5|1895.2|1895.2|1894.9|1895.5|1895.2|1895.1|1894.8|6
1688427300000|2023-07-03 23:35:00|1895.1|1894.8|1895|1894.7|1895.3|1895|1895|1894.7|3
1688427600000|2023-07-03 23:40:00|1895.1|1894.8|1895.3|1895|1895.3|1895|1895|1894.7|5
1688427900000|2023-07-03 23:45:00|1895.2|1894.9|1894.1|1893.8|1895.3|1895|1894.1|1893.8|12
1688428200000|2023-07-03 23:50:00|1894.2|1893.9|1893.9|1893.6|1894.3|1894|1893.9|1893.6|30
1688428500000|2023-07-03 23:55:00|1894|1893.7|1894.2|1893.9|1894.3|1894|1893.8|1893.5|12
1688428800000|2023-07-04 00:00:00|1894.3|1894|1894.8|1894.5|1895|1894.7|1893.7|1893.4|127
1688429100000|2023-07-04 00:05:00|1894.7|1894.4|1895.3|1895|1895.4|1895.1|1894.7|1894.4|19
1688429400000|2023-07-04 00:10:00|1895.2|1894.9|1895.6|1895.3|1895.6|1895.3|1895.2|1894.9|12
1688429700000|2023-07-04 00:15:00|1895.5|1895.2|1895.6|1895.3|1895.9|1895.6|1895.3|1895|23
1688430000000|2023-07-04 00:20:00|1895.7|1895.4|1896|1895.7|1896.4|1896.1|1895.5|1895.2|71
1688430300000|2023-07-04 00:25:00|1896.1|1895.8|1895.9|1895.6|1896.2|1895.9|1895.7|1895.4|0
1688430600000|2023-07-04 00:30:00|1896|1895.7|1895.9|1895.6|1896.1|1895.8|1895.7|1895.4|6
1688430900000|2023-07-04 00:35:00|1895.8|1895.5|1896|1895.7|1896.2|1895.9|1895.8|1895.5|16
1688431200000|2023-07-04 00:40:00|1895.9|1895.6|1895.4|1895.1|1895.9|1895.6|1895.4|1895.1|11
1688431500000|2023-07-04 00:45:00|1895.5|1895.2|1895.5|1895.2|1895.9|1895.6|1895.4|1895.1|2
1688431800000|2023-07-04 00:50:00|1895.6|1895.3|1895.6|1895.3|1895.8|1895.5|1895.4|1895.1|19
1688432100000|2023-07-04 00:55:00|1895.5|1895.2|1895.7|1895.4|1895.9|1895.6|1895.3|1895|15
1688432400000|2023-07-04 01:00:00|1895.8|1895.5|1895.6|1895.3|1895.9|1895.6|1895.5|1895.2|7
1688432700000|2023-07-04 01:05:00|1895.5|1895.2|1895.6|1895.3|1895.8|1895.5|1895.4|1895.1|3
1688433000000|2023-07-04 01:10:00|1895.5|1895.2|1895.6|1895.3|1895.8|1895.5|1895.5|1895.2|12
1688433300000|2023-07-04 01:15:00|1895.5|1895.2|1895.9|1895.6|1896|1895.7|1895.5|1895.2|14
1688433600000|2023-07-04 01:20:00|1896|1895.7|1895.6|1895.3|1896|1895.7|1895.6|1895.3|11
1688433900000|2023-07-04 01:25:00|1895.7|1895.4|1895.3|1895|1895.7|1895.4|1895.2|1894.9|8
1688434200000|2023-07-04 01:30:00|1895.4|1895.1|1894.8|1894.5|1895.5|1895.2|1894.8|1894.5|34
1688434500000|2023-07-04 01:35:00|1894.9|1894.6|1894.9|1894.6|1895|1894.7|1894.6|1894.3|95
1688434800000|2023-07-04 01:40:00|1895|1894.7|1895.3|1895|1895.4|1895.1|1894.9|1894.6|2
1688435100000|2023-07-04 01:45:00|1895.2|1894.9|1896|1895.7|1896.1|1895.8|1895.1|1894.8|12
1688435400000|2023-07-04 01:50:00|1895.9|1895.6|1895.9|1895.6|1896|1895.7|1895.7|1895.4|16
1688435700000|2023-07-04 01:55:00|1896|1895.7|1896.4|1896.1|1896.7|1896.4|1895.9|1895.6|59
1688436000000|2023-07-04 02:00:00|1896.5|1896.2|1896|1895.7|1896.5|1896.2|1896|1895.7|50
1688436300000|2023-07-04 02:05:00|1895.9|1895.6|1895.6|1895.3|1896|1895.7|1895.5|1895.2|21
1688436600000|2023-07-04 02:10:00|1895.5|1895.2|1895.6|1895.3|1895.7|1895.4|1895.3|1895|9
1688436900000|2023-07-04 02:15:00|1895.7|1895.4|1895.9|1895.6|1896|1895.7|1895.4|1895.1|13
1688437200000|2023-07-04 02:20:00|1895.8|1895.5|1895.9|1895.6|1896.1|1895.8|1895.7|1895.4|12
1688437500000|2023-07-04 02:25:00|1895.8|1895.5|1895.7|1895.4|1895.9|1895.6|1895.7|1895.4|4
1688437800000|2023-07-04 02:30:00|1895.6|1895.3|1895.9|1895.6|1895.9|1895.6|1895.4|1895.1|10
1688438100000|2023-07-04 02:35:00|1895.8|1895.5|1895.8|1895.5|1895.9|1895.6|1895.7|1895.4|2
1688438400000|2023-07-04 02:40:00|1895.9|1895.6|1895.9|1895.6|1896|1895.7|1895.5|1895.2|8
1688438700000|2023-07-04 02:45:00|1895.8|1895.5|1895.7|1895.4|1895.8|1895.5|1895.5|1895.2|6
1688439000000|2023-07-04 02:50:00|1895.6|1895.3|1895.8|1895.5|1896|1895.7|1895.6|1895.3|8
1688439300000|2023-07-04 02:55:00|1895.7|1895.4|1895.7|1895.4|1895.8|1895.5|1895.4|1895.1|11
1688439600000|2023-07-04 03:00:00|1895.8|1895.5|1895.9|1895.6|1895.9|1895.6|1895.6|1895.3|5
1688439900000|2023-07-04 03:05:00|1895.8|1895.5|1895.8|1895.5|1896|1895.7|1895.8|1895.5|4
1688440200000|2023-07-04 03:10:00|1895.9|1895.6|1895.9|1895.6|1896|1895.7|1895.8|1895.5|5
1688440500000|2023-07-04 03:15:00|1896|1895.7|1895.9|1895.6|1896.2|1895.9|1895.9|1895.6|11
1688440800000|2023-07-04 03:20:00|1896|1895.7|1895.9|1895.6|1896|1895.7|1895.9|1895.6|3
1688441100000|2023-07-04 03:25:00|1896|1895.7|1895.8|1895.5|1896|1895.7|1895.8|1895.5|8
1688441400000|2023-07-04 03:30:00|1895.9|1895.6|1896.4|1896.1|1896.5|1896.2|1895.8|1895.5|26
1688441700000|2023-07-04 03:35:00|1896.3|1896|1896.6|1896.3|1896.7|1896.4|1896.3|1896|11
1688442000000|2023-07-04 03:40:00|1896.5|1896.2|1896.7|1896.4|1896.7|1896.4|1896.4|1896.1|7
1688442300000|2023-07-04 03:45:00|1896.6|1896.3|1896.5|1896.2|1896.6|1896.3|1896.4|1896.1|5
1688442600000|2023-07-04 03:50:00|1896.6|1896.3|1896.6|1896.3|1896.8|1896.5|1896.5|1896.2|10
1688442900000|2023-07-04 03:55:00|1896.7|1896.4|1896.3|1896|1896.7|1896.4|1896.2|1895.9|21
1688443200000|2023-07-04 04:00:00|1896.4|1896.1|1896.3|1896|1896.4|1896.1|1896.1|1895.8|9
1688443500000|2023-07-04 04:05:00|1896.4|1896.1|1896.4|1896.1|1896.6|1896.3|1896.3|1896|18
1688443800000|2023-07-04 04:10:00|1896.5|1896.2|1896.2|1895.9|1896.5|1896.2|1896.2|1895.9|1
1688444100000|2023-07-04 04:15:00|1896.3|1896|1896.3|1896|1896.4|1896.1|1896.2|1895.9|10
1688444400000|2023-07-04 04:20:00|1896.2|1895.9|1896.3|1896|1896.6|1896.3|1896.2|1895.9|11
1688444700000|2023-07-04 04:25:00|1896.2|1895.9|1896.4|1896.1|1896.4|1896.1|1896.2|1895.9|13
1688445000000|2023-07-04 04:30:00|1896.3|1896|1896.6|1896.3|1896.7|1896.4|1896.1|1895.8|100
1688445300000|2023-07-04 04:35:00|1896.5|1896.2|1897|1896.7|1897.1|1896.8|1896.4|1896.1|29
1688445600000|2023-07-04 04:40:00|1897.1|1896.8|1897.3|1897|1897.3|1897|1897|1896.7|13
1688445900000|2023-07-04 04:45:00|1897.4|1897.1|1896.8|1896.5|1897.4|1897.1|1896.7|1896.4|14
1688446200000|2023-07-04 04:50:00|1896.7|1896.4|1896.6|1896.3|1896.9|1896.6|1896.6|1896.3|11
1688446500000|2023-07-04 04:55:00|1896.5|1896.2|1896.4|1896.1|1896.5|1896.2|1896.3|1896|12
1688446800000|2023-07-04 05:00:00|1896.5|1896.2|1896.9|1896.6|1897|1896.7|1896.4|1896.1|16
1688447100000|2023-07-04 05:05:00|1897|1896.7|1896.6|1896.3|1897|1896.7|1896.5|1896.2|6
1688447400000|2023-07-04 05:10:00|1896.5|1896.2|1897.1|1896.8|1897.1|1896.8|1896.5|1896.2|8
1688447700000|2023-07-04 05:15:00|1897|1896.7|1896.8|1896.5|1897.3|1897|1896.7|1896.4|27
1688448000000|2023-07-04 05:20:00|1896.9|1896.6|1896.8|1896.5|1897.1|1896.8|1896.7|1896.4|19
1688448300000|2023-07-04 05:25:00|1896.7|1896.4|1896.5|1896.2|1896.8|1896.5|1896.4|1896.1|24
1688448600000|2023-07-04 05:30:00|1896.6|1896.3|1896.7|1896.4|1896.9|1896.6|1896.5|1896.2|12
1688448900000|2023-07-04 05:35:00|1896.8|1896.5|1896.6|1896.3|1896.9|1896.6|1896.5|1896.2|15
1688449200000|2023-07-04 05:40:00|1896.7|1896.4|1896.4|1896.1|1896.7|1896.4|1896.2|1895.9|29
1688449500000|2023-07-04 05:45:00|1896.5|1896.2|1895.8|1895.5|1896.5|1896.2|1895.8|1895.5|54
1688449800000|2023-07-04 05:50:00|1895.7|1895.4|1895.7|1895.4|1895.8|1895.5|1895.4|1895.1|62
1688450100000|2023-07-04 05:55:00|1895.6|1895.3|1895.6|1895.3|1895.8|1895.5|1895.5|1895.2|7
1688450400000|2023-07-04 06:00:00|1895.5|1895.2|1895|1894.7|1895.9|1895.6|1894.9|1894.6|47
1688450700000|2023-07-04 06:05:00|1895.1|1894.8|1895.4|1895.1|1895.4|1895.1|1894.9|1894.6|31
1688451000000|2023-07-04 06:10:00|1895.3|1895|1895.3|1895|1895.5|1895.2|1895.2|1894.9|29
1688451300000|2023-07-04 06:15:00|1895.4|1895.1|1895.6|1895.3|1895.8|1895.5|1895.3|1895|19
1688451600000|2023-07-04 06:20:00|1895.7|1895.4|1895.6|1895.3|1895.7|1895.4|1895.2|1894.9|30
1688451900000|2023-07-04 06:25:00|1895.7|1895.4|1896.1|1895.8|1896.2|1895.9|1895.6|1895.3|62
1688452200000|2023-07-04 06:30:00|1896|1895.7|1895.3|1895|1896.1|1895.8|1895.2|1894.9|94
1688452500000|2023-07-04 06:35:00|1895.2|1894.9|1895|1894.7|1895.3|1895|1895|1894.7|66
1688452800000|2023-07-04 06:40:00|1895.1|1894.8|1895.3|1895|1895.4|1895.1|1894.9|1894.6|12
1688453100000|2023-07-04 06:45:00|1895.2|1894.9|1895.6|1895.3|1895.7|1895.4|1895.2|1894.9|24
1688453400000|2023-07-04 06:50:00|1895.7|1895.4|1895.9|1895.6|1896|1895.7|1895.5|1895.2|45
1688453700000|2023-07-04 06:55:00|1895.8|1895.5|1896.3|1896|1896.4|1896.1|1895.7|1895.4|34
1688454000000|2023-07-04 07:00:00|1896.4|1896.1|1896.8|1896.5|1897.6|1897.3|1896.3|1896|308
1688454300000|2023-07-04 07:05:00|1896.7|1896.4|1897.1|1896.8|1897.4|1897.1|1896.5|1896.2|90
1688454600000|2023-07-04 07:10:00|1897|1896.7|1896.9|1896.6|1897.3|1897|1896.7|1896.4|134
1688454900000|2023-07-04 07:15:00|1896.8|1896.5|1897.2|1896.9|1897.6|1897.3|1896.8|1896.5|106
1688455200000|2023-07-04 07:20:00|1897.1|1896.8|1897|1896.7|1897.5|1897.2|1896.7|1896.4|76
1688455500000|2023-07-04 07:25:00|1896.9|1896.6|1897.2|1896.9|1897.6|1897.3|1896.8|1896.5|51
1688455800000|2023-07-04 07:30:00|1897.1|1896.8|1897.5|1897.2|1897.7|1897.4|1897.1|1896.8|66
1688456100000|2023-07-04 07:35:00|1897.4|1897.1|1898|1897.7|1898|1897.7|1897.2|1896.9|75
1688456400000|2023-07-04 07:40:00|1897.9|1897.6|1898.3|1898|1898.3|1898|1897.5|1897.2|106
1688456700000|2023-07-04 07:45:00|1898.2|1897.9|1898|1897.7|1898.4|1898.1|1897.8|1897.5|79
1688457000000|2023-07-04 07:50:00|1897.9|1897.6|1897.3|1897|1898|1897.7|1897.1|1896.8|115
1688457300000|2023-07-04 07:55:00|1897.2|1896.9|1897.3|1897|1897.7|1897.4|1897.1|1896.8|62
1688457600000|2023-07-04 08:00:00|1897.4|1897.1|1897.1|1896.8|1897.4|1897.1|1896.9|1896.6|72
1688457900000|2023-07-04 08:05:00|1897.2|1896.9|1896.7|1896.4|1897.3|1897|1896.3|1896|95
1688458200000|2023-07-04 08:10:00|1896.8|1896.5|1897|1896.7|1897.2|1896.9|1896.6|1896.3|50
1688458500000|2023-07-04 08:15:00|1896.8|1896.5|1896.6|1896.3|1896.9|1896.6|1896.4|1896.1|64
1688458800000|2023-07-04 08:20:00|1896.5|1896.2|1896.7|1896.4|1897.1|1896.8|1896.4|1896.1|62
1688459100000|2023-07-04 08:25:00|1896.8|1896.5|1896.5|1896.2|1897.2|1896.9|1896.5|1896.2|71
1688459400000|2023-07-04 08:30:00|1896.6|1896.3|1895.5|1895.2|1896.6|1896.3|1895.4|1895.1|126
1688459700000|2023-07-04 08:35:00|1895.6|1895.3|1895.5|1895.2|1895.9|1895.6|1895.1|1894.8|67
1688460000000|2023-07-04 08:40:00|1895.4|1895.1|1894.7|1894.4|1895.5|1895.2|1894.5|1894.2|58
1688460300000|2023-07-04 08:45:00|1894.6|1894.3|1894.6|1894.3|1895.1|1894.8|1894.5|1894.2|69
1688460600000|2023-07-04 08:50:00|1894.5|1894.2|1894.2|1893.9|1894.6|1894.3|1894|1893.7|75
1688460900000|2023-07-04 08:55:00|1894.3|1894|1894|1893.7|1894.6|1894.3|1893.7|1893.4|78
1688461200000|2023-07-04 09:00:00|1893.9|1893.6|1893.8|1893.5|1894|1893.7|1893.6|1893.3|69
1688461500000|2023-07-04 09:05:00|1893.9|1893.6|1893.9|1893.6|1894.4|1894.1|1893.9|1893.6|32
1688461800000|2023-07-04 09:10:00|1894|1893.7|1893.9|1893.6|1894.1|1893.8|1893.8|1893.5|38
1688462100000|2023-07-04 09:15:00|1894|1893.7|1893.8|1893.5|1894.2|1893.9|1893.7|1893.4|66
1688462400000|2023-07-04 09:20:00|1893.7|1893.4|1894.1|1893.8|1894.2|1893.9|1893.7|1893.4|40
1688462700000|2023-07-04 09:25:00|1894.2|1893.9|1894|1893.7|1894.6|1894.3|1893.9|1893.6|108
1688463000000|2023-07-04 09:30:00|1894.2|1893.9|1893.2|1892.9|1894.3|1894|1893.2|1892.9|72
1688463300000|2023-07-04 09:35:00|1893.3|1893|1893.4|1893.1|1893.7|1893.4|1893.2|1892.9|39
1688463600000|2023-07-04 09:40:00|1893.5|1893.2|1892.8|1892.5|1893.6|1893.3|1892.8|1892.5|53
1688463900000|2023-07-04 09:45:00|1892.9|1892.6|1893.3|1893|1893.3|1893|1892.6|1892.3|61
1688464200000|2023-07-04 09:50:00|1893.2|1892.9|1894.2|1893.9|1894.3|1894|1893.2|1892.9|37
1688464500000|2023-07-04 09:55:00|1894.1|1893.8|1894.6|1894.3|1894.7|1894.4|1894.1|1893.8|28
1688464800000|2023-07-04 10:00:00|1894.7|1894.4|1894.5|1894.2|1894.8|1894.5|1894.4|1894.1|20
1688465100000|2023-07-04 10:05:00|1894.6|1894.3|1893.9|1893.6|1894.6|1894.3|1893.9|1893.6|40
1688465400000|2023-07-04 10:10:00|1894|1893.7|1894.5|1894.2|1894.5|1894.2|1893.9|1893.6|34
1688465700000|2023-07-04 10:15:00|1894.6|1894.3|1894.9|1894.6|1894.9|1894.6|1894.2|1893.9|31
1688466000000|2023-07-04 10:20:00|1895|1894.7|1894.9|1894.6|1895|1894.7|1894.6|1894.3|27
1688466300000|2023-07-04 10:25:00|1895|1894.7|1894.4|1894.1|1895|1894.7|1894.4|1894.1|41
1688466600000|2023-07-04 10:30:00|1894.3|1894|1893.8|1893.5|1894.6|1894.3|1893.7|1893.4|65
1688466900000|2023-07-04 10:35:00|1893.9|1893.6|1894.1|1893.8|1894.1|1893.8|1893.3|1893|85
1688467200000|2023-07-04 10:40:00|1894.2|1893.9|1894|1893.7|1894.2|1893.9|1893.8|1893.5|53
1688467500000|2023-07-04 10:45:00|1894.1|1893.8|1894.7|1894.4|1894.8|1894.5|1893.9|1893.6|122
1688467800000|2023-07-04 10:50:00|1894.8|1894.5|1895.3|1895|1895.4|1895.1|1894.7|1894.4|89
1688468100000|2023-07-04 10:55:00|1895.4|1895.1|1895.8|1895.5|1895.8|1895.5|1895.3|1895|66
1688468400000|2023-07-04 11:00:00|1895.9|1895.6|1896.1|1895.8|1896.2|1895.9|1895.7|1895.4|79
1688468700000|2023-07-04 11:05:00|1896.2|1895.9|1896.5|1896.2|1896.5|1896.2|1896|1895.7|78
1688469000000|2023-07-04 11:10:00|1896.6|1896.3|1896.8|1896.5|1897.4|1897.1|1896.5|1896.2|207
1688469300000|2023-07-04 11:15:00|1896.6|1896.3|1897.1|1896.8|1897.2|1896.9|1896.6|1896.3|48
1688469600000|2023-07-04 11:20:00|1896.9|1896.6|1897.3|1897|1897.5|1897.2|1896.9|1896.6|67
1688469900000|2023-07-04 11:25:00|1897.4|1897.1|1897.5|1897.2|1897.6|1897.3|1897.2|1896.9|81
1688470200000|2023-07-04 11:30:00|1897.6|1897.3|1898|1897.7|1898.1|1897.8|1897.4|1897.1|74
1688470500000|2023-07-04 11:35:00|1898.1|1897.8|1897.9|1897.6|1898.2|1897.9|1897.6|1897.3|85
1688470800000|2023-07-04 11:40:00|1898|1897.7|1898|1897.7|1898.3|1898|1897.9|1897.6|83
1688471100000|2023-07-04 11:45:00|1898.1|1897.8|1897.8|1897.5|1898.3|1898|1897.7|1897.4|54
1688471400000|2023-07-04 11:50:00|1897.9|1897.6|1897.4|1897.1|1898|1897.7|1897.3|1897|66
1688471700000|2023-07-04 11:55:00|1897.5|1897.2|1897.6|1897.3|1897.7|1897.4|1897.1|1896.8|71
1688472000000|2023-07-04 12:00:00|1897.7|1897.4|1898.1|1897.8|1898.3|1898|1897.3|1897|119
1688472300000|2023-07-04 12:05:00|1898|1897.7|1897.9|1897.6|1898.4|1898.1|1897.8|1897.5|62
1688472600000|2023-07-04 12:10:00|1897.8|1897.5|1898.5|1898.2|1898.5|1898.2|1897.8|1897.5|41
1688472900000|2023-07-04 12:15:00|1898.6|1898.3|1897.9|1897.6|1898.7|1898.4|1897.9|1897.6|53
1688473200000|2023-07-04 12:20:00|1897.7|1897.4|1897.4|1897.1|1897.7|1897.4|1896.9|1896.6|73
1688473500000|2023-07-04 12:25:00|1897.5|1897.2|1897.8|1897.5|1898|1897.7|1897.2|1896.9|36
1688473800000|2023-07-04 12:30:00|1897.9|1897.6|1897.6|1897.3|1897.9|1897.6|1897.4|1897.1|24
1688474100000|2023-07-04 12:35:00|1897.5|1897.2|1898.1|1897.8|1898.3|1898|1897.3|1897|93
1688474400000|2023-07-04 12:40:00|1898.2|1897.9|1897.8|1897.5|1898.6|1898.3|1897.8|1897.5|84
1688474700000|2023-07-04 12:45:00|1897.9|1897.6|1897.6|1897.3|1897.9|1897.6|1897.5|1897.2|59
1688475000000|2023-07-04 12:50:00|1897.2|1896.9|1896.5|1896.2|1897.2|1896.9|1896.5|1896.2|95
1688475300000|2023-07-04 12:55:00|1896.6|1896.3|1896.8|1896.5|1896.8|1896.5|1896.4|1896.1|18
1688475600000|2023-07-04 13:00:00|1896.6|1896.3|1895.4|1895.1|1896.7|1896.4|1895.3|1895|72
1688475900000|2023-07-04 13:05:00|1895.5|1895.2|1895.1|1894.8|1895.7|1895.4|1895.1|1894.8|96
1688476200000|2023-07-04 13:10:00|1895.2|1894.9|1894.6|1894.3|1895.2|1894.9|1894.5|1894.2|52
1688476500000|2023-07-04 13:15:00|1894.7|1894.4|1895.4|1895.1|1895.7|1895.4|1894.5|1894.2|59
1688476800000|2023-07-04 13:20:00|1895.3|1895|1895.6|1895.3|1895.7|1895.4|1894.9|1894.6|72
1688477100000|2023-07-04 13:25:00|1895.5|1895.2|1895.6|1895.3|1895.9|1895.6|1895.3|1895|58
1688477400000|2023-07-04 13:30:00|1895.7|1895.4|1894.8|1894.5|1895.8|1895.5|1893.8|1893.5|410
1688477700000|2023-07-04 13:35:00|1894.9|1894.6|1894.5|1894.2|1895.1|1894.8|1894.4|1894.1|104
1688478000000|2023-07-04 13:40:00|1894.6|1894.3|1894.1|1893.8|1894.6|1894.3|1894|1893.7|164
1688478300000|2023-07-04 13:45:00|1894.2|1893.9|1893.7|1893.4|1894.5|1894.2|1893.5|1893.2|155
1688478600000|2023-07-04 13:50:00|1893.8|1893.5|1893.8|1893.5|1894.2|1893.9|1893.5|1893.2|78
1688478900000|2023-07-04 13:55:00|1893.9|1893.6|1893.5|1893.2|1893.9|1893.6|1893.4|1893.1|121
1688479200000|2023-07-04 14:00:00|1893.6|1893.3|1893.1|1892.8|1893.7|1893.4|1892.8|1892.5|342
1688479500000|2023-07-04 14:05:00|1893|1892.7|1892.9|1892.6|1893.1|1892.8|1892.7|1892.4|110
1688479800000|2023-07-04 14:10:00|1892.8|1892.5|1893.1|1892.8|1893.5|1893.2|1892.6|1892.3|147
1688480100000|2023-07-04 14:15:00|1893.2|1892.9|1892.2|1891.9|1893.5|1893.2|1892.1|1891.8|141
1688480400000|2023-07-04 14:20:00|1892.1|1891.8|1892.8|1892.5|1892.9|1892.6|1892|1891.7|175
1688480700000|2023-07-04 14:25:00|1892.9|1892.6|1893.3|1893|1893.5|1893.2|1892.8|1892.5|131
1688481000000|2023-07-04 14:30:00|1893.4|1893.1|1892.6|1892.3|1893.4|1893.1|1892.5|1892.2|170
1688481300000|2023-07-04 14:35:00|1892.7|1892.4|1892.8|1892.5|1892.8|1892.5|1892|1891.7|177
1688481600000|2023-07-04 14:40:00|1892.7|1892.4|1893|1892.7|1893.3|1893|1892.5|1892.2|98
1688481900000|2023-07-04 14:45:00|1892.9|1892.6|1893|1892.7|1893.2|1892.9|1892.8|1892.5|86
1688482200000|2023-07-04 14:50:00|1893.1|1892.8|1892.8|1892.5|1893.5|1893.2|1892.7|1892.4|149
1688482500000|2023-07-04 14:55:00|1892.9|1892.6|1892.8|1892.5|1893.1|1892.8|1892.7|1892.4|63
1688482800000|2023-07-04 15:00:00|1892.7|1892.4|1893.3|1893|1893.4|1893.1|1892.6|1892.3|199
1688483100000|2023-07-04 15:05:00|1893.2|1892.9|1893.7|1893.4|1893.8|1893.5|1893.2|1892.9|111
1688483400000|2023-07-04 15:10:00|1893.6|1893.3|1893.3|1893|1893.6|1893.3|1893|1892.7|94
1688483700000|2023-07-04 15:15:00|1893.2|1892.9|1893.3|1893|1893.5|1893.2|1893.1|1892.8|56
1688484000000|2023-07-04 15:20:00|1893.4|1893.1|1893.2|1892.9|1893.6|1893.3|1893.1|1892.8|155
1688484300000|2023-07-04 15:25:00|1893.3|1893|1892.8|1892.5|1893.4|1893.1|1892.8|1892.5|80
1688484600000|2023-07-04 15:30:00|1892.9|1892.6|1892.9|1892.6|1893|1892.7|1892.4|1892.1|352
1688484900000|2023-07-04 15:35:00|1893|1892.7|1893.1|1892.8|1893.6|1893.3|1893|1892.7|280
1688485200000|2023-07-04 15:40:00|1893|1892.7|1893|1892.7|1893.3|1893|1892.8|1892.5|100
1688485500000|2023-07-04 15:45:00|1893.1|1892.8|1893.3|1893|1893.6|1893.3|1893.1|1892.8|64
1688485800000|2023-07-04 15:50:00|1893.2|1892.9|1893.2|1892.9|1893.5|1893.2|1893.1|1892.8|30
1688486100000|2023-07-04 15:55:00|1893.1|1892.8|1893.6|1893.3|1893.6|1893.3|1893.1|1892.8|28
1688486400000|2023-07-04 16:00:00|1893.5|1893.2|1893.9|1893.6|1893.9|1893.6|1893.3|1893|87
1688486700000|2023-07-04 16:05:00|1893.8|1893.5|1894|1893.7|1894|1893.7|1893.7|1893.4|26
1688487000000|2023-07-04 16:10:00|1894.1|1893.8|1894|1893.7|1894.3|1894|1894|1893.7|22
1688487300000|2023-07-04 16:15:00|1893.9|1893.6|1893.8|1893.5|1894.1|1893.8|1893.6|1893.3|44
1688487600000|2023-07-04 16:20:00|1893.7|1893.4|1893.3|1893|1893.8|1893.5|1893.3|1893|32
1688487900000|2023-07-04 16:25:00|1893.4|1893.1|1893.7|1893.4|1893.7|1893.4|1893|1892.7|88
1688488200000|2023-07-04 16:30:00|1893.6|1893.3|1893.1|1892.8|1893.7|1893.4|1893|1892.7|25
1688488500000|2023-07-04 16:35:00|1893|1892.7|1892.8|1892.5|1893|1892.7|1892.6|1892.3|24
1688488800000|2023-07-04 16:40:00|1892.9|1892.6|1893.5|1893.2|1893.5|1893.2|1892.8|1892.5|29
1688489100000|2023-07-04 16:45:00|1893.4|1893.1|1893.5|1893.2|1893.6|1893.3|1893.2|1892.9|42
1688489400000|2023-07-04 16:50:00|1893.4|1893.1|1893|1892.7|1893.4|1893.1|1892.8|1892.5|42
1688489700000|2023-07-04 16:55:00|1893.1|1892.8|1893.1|1892.8|1893.2|1892.9|1892.8|1892.5|60
1688490000000|2023-07-04 17:00:00|1893.4|1892.6|1893.6|1892.8|1893.6|1892.8|1893.2|1892.4|0
1688490600000|2023-07-04 17:10:00|1893.9|1893.1|1893.8|1893|1894.1|1893.3|1893.8|1893|0
1688490900000|2023-07-04 17:15:00|1894|1893.2|1894.1|1893.3|1894.1|1893.3|1893.8|1893|0
1688492400000|2023-07-04 17:40:00|1894.2|1893.4|1894.1|1893.3|1894.5|1893.7|1894.1|1893.3|0
1688492700000|2023-07-04 17:45:00|1894.2|1893.4|1894.1|1893.3|1894.5|1893.7|1894.1|1893.3|0
1688493000000|2023-07-04 17:50:00|1894|1893.2|1893.6|1892.8|1894|1893.2|1893.2|1892.4|0
1688493300000|2023-07-04 17:55:00|1893.4|1892.6|1893.6|1892.8|1893.6|1892.8|1893.2|1892.4|0
1688493900000|2023-07-04 18:05:00|1893.9|1893.1|1894.1|1893.3|1894.1|1893.3|1893.9|1893.1|0
1688494500000|2023-07-04 18:15:00|1893.8|1893|1894.1|1893.3|1894.1|1893.3|1893.6|1892.8|0
1688494800000|2023-07-04 18:20:00|1893.8|1893|1893.6|1892.8|1893.8|1893|1893.6|1892.8|0
1688495100000|2023-07-04 18:25:00|1893.5|1892.7|1893.8|1893|1894|1893.2|1893.4|1892.6|0
1688495400000|2023-07-04 18:30:00|1893.7|1892.9|1893.6|1892.8|1893.7|1892.9|1893.6|1892.8|0
1688496000000|2023-07-04 18:40:00|1893.9|1893.1|1893.9|1893.1|1893.9|1893.1|1893.9|1893.1|0
1688496600000|2023-07-04 18:50:00|1894.3|1893.5|1894.3|1893.5|1894.3|1893.5|1894.3|1893.5|0
1688497200000|2023-07-04 19:00:00|1894|1893.2|1893.8|1893|1894|1893.2|1893.8|1893|0
1688497800000|2023-07-04 19:10:00|1893.9|1893.1|1893.4|1892.6|1894.2|1893.4|1893.4|1892.6|0
1688498100000|2023-07-04 19:15:00|1893.5|1892.7|1893.6|1892.8|1893.8|1893|1893.5|1892.7|0
1688498400000|2023-07-04 19:20:00|1893.5|1892.7|1893.6|1892.8|1893.8|1893|1893.4|1892.6|0
1688498700000|2023-07-04 19:25:00|1893.7|1892.9|1893.6|1892.8|1893.8|1893|1893.6|1892.8|0
1688499000000|2023-07-04 19:30:00|1893.7|1892.9|1893.4|1892.6|1893.8|1893|1893.4|1892.6|0
1688499600000|2023-07-04 19:40:00|1893.1|1892.3|1892.9|1892.1|1893.1|1892.3|1892.9|1892.1|0
1688499900000|2023-07-04 19:45:00|1893|1892.2|1892.9|1892.1|1893.4|1892.6|1892.9|1892.1|0
1688500200000|2023-07-04 19:50:00|1893.2|1892.4|1892.9|1892.1|1893.4|1892.6|1892.9|1892.1|0
1688500500000|2023-07-04 19:55:00|1893.2|1892.4|1893.4|1892.6|1893.4|1892.6|1892.9|1892.1|0
1688500800000|2023-07-04 20:00:00|1893.1|1892.3|1893.1|1892.3|1893.1|1892.3|1893.1|1892.3|0
1688501400000|2023-07-04 20:10:00|1893.2|1892.4|1893.4|1892.6|1893.4|1892.6|1893.1|1892.3|0
1688503800000|2023-07-04 20:50:00|1893.1|1892.3|1893.1|1892.3|1893.1|1892.3|1893.1|1892.3|0
1688504100000|2023-07-04 20:55:00|1893.4|1892.6|1893.4|1892.6|1893.4|1892.6|1893.4|1892.6|0
1688507700000|2023-07-04 21:55:00|1893.3|1892.5|1893.3|1892.5|1893.3|1892.5|1893.3|1892.5|0
1688508000000|2023-07-04 22:00:00|1893.8|1893|1892.1|1891.8|1893.8|1893|1892|1891.7|89
1688508300000|2023-07-04 22:05:00|1892.2|1891.9|1892.4|1892.1|1892.4|1892.1|1892|1891.7|34
1688508600000|2023-07-04 22:10:00|1892.3|1892|1892.7|1892.4|1892.9|1892.6|1892.3|1892|45
1688508900000|2023-07-04 22:15:00|1892.8|1892.5|1893.2|1892.9|1893.3|1893|1892.8|1892.5|29
1688509200000|2023-07-04 22:20:00|1893.1|1892.8|1892.8|1892.5|1893.2|1892.9|1892.6|1892.3|5
1688509500000|2023-07-04 22:25:00|1892.7|1892.4|1892.9|1892.6|1893|1892.7|1892.7|1892.4|31
1688509800000|2023-07-04 22:30:00|1893|1892.7|1893.1|1892.8|1893.2|1892.9|1893|1892.7|30
1688510100000|2023-07-04 22:35:00|1893.2|1892.9|1892.8|1892.5|1893.2|1892.9|1892.6|1892.3|16
1688510400000|2023-07-04 22:40:00|1892.9|1892.6|1892.9|1892.6|1893.2|1892.9|1892.7|1892.4|52
1688510700000|2023-07-04 22:45:00|1892.8|1892.5|1892.7|1892.4|1892.9|1892.6|1892.6|1892.3|19
1688511000000|2023-07-04 22:50:00|1892.8|1892.5|1893|1892.7|1893.1|1892.8|1892.7|1892.4|24
1688511300000|2023-07-04 22:55:00|1893.1|1892.8|1893|1892.7|1893.1|1892.8|1892.9|1892.6|12
1688511600000|2023-07-04 23:00:00|1893.1|1892.8|1893|1892.7|1893.3|1893|1892.9|1892.6|16
1688511900000|2023-07-04 23:05:00|1892.9|1892.6|1892.8|1892.5|1893.1|1892.8|1892.7|1892.4|25
1688512200000|2023-07-04 23:10:00|1892.9|1892.6|1892.9|1892.6|1893.1|1892.8|1892.8|1892.5|10
1688512500000|2023-07-04 23:15:00|1893|1892.7|1892.9|1892.6|1893.1|1892.8|1892.9|1892.6|8
1688512800000|2023-07-04 23:20:00|1893|1892.7|1893|1892.7|1893.1|1892.8|1892.8|1892.5|18
1688513100000|2023-07-04 23:25:00|1893.1|1892.8|1892.9|1892.6|1893.1|1892.8|1892.9|1892.6|10
1688513400000|2023-07-04 23:30:00|1893|1892.7|1893|1892.7|1893.1|1892.8|1892.8|1892.5|8
1688513700000|2023-07-04 23:35:00|1892.9|1892.6|1893.1|1892.8|1893.1|1892.8|1892.9|1892.6|4
1688514000000|2023-07-04 23:40:00|1893.2|1892.9|1893.4|1893.1|1893.7|1893.4|1893.2|1892.9|42
1688514300000|2023-07-04 23:45:00|1893.5|1893.2|1893.6|1893.3|1893.8|1893.5|1893.4|1893.1|29
1688514600000|2023-07-04 23:50:00|1893.4|1893.1|1893.1|1892.8|1893.5|1893.2|1893.1|1892.8|24
1688514900000|2023-07-04 23:55:00|1893.2|1892.9|1893.1|1892.8|1893.3|1893|1893|1892.7|7
1688515200000|2023-07-05 00:00:00|1893.2|1892.9|1893.5|1893.2|1893.8|1893.5|1893.1|1892.8|48
1688515500000|2023-07-05 00:05:00|1893.6|1893.3|1893.9|1893.6|1894.3|1894|1893.6|1893.3|69
1688515800000|2023-07-05 00:10:00|1893.8|1893.5|1893.4|1893.1|1894|1893.7|1892.9|1892.6|95
1688516100000|2023-07-05 00:15:00|1893.5|1893.2|1893.4|1893.1|1893.6|1893.3|1893.1|1892.8|31
1688516400000|2023-07-05 00:20:00|1893.5|1893.2|1893.7|1893.4|1893.8|1893.5|1893.2|1892.9|0
1688516700000|2023-07-05 00:25:00|1893.6|1893.3|1894.6|1894.3|1894.6|1894.3|1893.6|1893.3|19
1688517000000|2023-07-05 00:30:00|1894.5|1894.2|1894.5|1894.2|1894.9|1894.6|1894.4|1894.1|14
1688517300000|2023-07-05 00:35:00|1894.6|1894.3|1894.4|1894.1|1894.6|1894.3|1894.2|1893.9|39
1688517600000|2023-07-05 00:40:00|1894.5|1894.2|1894.7|1894.4|1894.8|1894.5|1894.4|1894.1|14
1688517900000|2023-07-05 00:45:00|1894.6|1894.3|1894.6|1894.3|1894.7|1894.4|1894.3|1894|46
1688518200000|2023-07-05 00:50:00|1894.5|1894.2|1894.4|1894.1|1894.8|1894.5|1894.4|1894.1|6
1688518500000|2023-07-05 00:55:00|1894.5|1894.2|1894.7|1894.4|1894.8|1894.5|1894.3|1894|7
1688518800000|2023-07-05 01:00:00|1894.6|1894.3|1894.6|1894.3|1894.8|1894.5|1894.5|1894.2|9
1688519100000|2023-07-05 01:05:00|1894.5|1894.2|1894.3|1894|1894.5|1894.2|1894.3|1894|9
1688519400000|2023-07-05 01:10:00|1894.2|1893.9|1894.6|1894.3|1894.6|1894.3|1894.1|1893.8|21
1688519700000|2023-07-05 01:15:00|1894.5|1894.2|1895.1|1894.8|1895.1|1894.8|1894.3|1894|32
1688520000000|2023-07-05 01:20:00|1895|1894.7|1894.8|1894.5|1895.2|1894.9|1894.8|1894.5|16
1688520300000|2023-07-05 01:25:00|1894.9|1894.6|1895|1894.7|1895.1|1894.8|1894.8|1894.5|9
1688520600000|2023-07-05 01:30:00|1895.1|1894.8|1895.1|1894.8|1895.2|1894.9|1894.8|1894.5|26
1688520900000|2023-07-05 01:35:00|1895.2|1894.9|1895.3|1895|1895.7|1895.4|1895.1|1894.8|120
1688521200000|2023-07-05 01:40:00|1895.4|1895.1|1894.8|1894.5|1895.5|1895.2|1894.8|1894.5|36
1688521500000|2023-07-05 01:45:00|1894.7|1894.4|1894.7|1894.4|1894.9|1894.6|1894.3|1894|45
1688521800000|2023-07-05 01:50:00|1894.8|1894.5|1894.7|1894.4|1894.9|1894.6|1894.3|1894|30
1688522100000|2023-07-05 01:55:00|1894.6|1894.3|1894.6|1894.3|1894.8|1894.5|1894.5|1894.2|8
1688522400000|2023-07-05 02:00:00|1894.5|1894.2|1894.2|1893.9|1894.6|1894.3|1894.2|1893.9|15
1688522700000|2023-07-05 02:05:00|1894|1893.7|1893.9|1893.6|1894.3|1894|1893.9|1893.6|9
1688523000000|2023-07-05 02:10:00|1893.8|1893.5|1893.9|1893.6|1894|1893.7|1893.7|1893.4|18
1688523300000|2023-07-05 02:15:00|1894|1893.7|1894.1|1893.8|1894.2|1893.9|1893.9|1893.6|8
1688523600000|2023-07-05 02:20:00|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|1893.9|1893.6|21
1688523900000|2023-07-05 02:25:00|1894.1|1893.8|1893.9|1893.6|1894.2|1893.9|1893.9|1893.6|5
1688524200000|2023-07-05 02:30:00|1894|1893.7|1894.2|1893.9|1894.3|1894|1893.8|1893.5|20
1688524500000|2023-07-05 02:35:00|1894.3|1894|1893.9|1893.6|1894.4|1894.1|1893.9|1893.6|8
1688524800000|2023-07-05 02:40:00|1894|1893.7|1893.9|1893.6|1894.1|1893.8|1893.9|1893.6|8
1688525100000|2023-07-05 02:45:00|1894|1893.7|1893.3|1893|1894|1893.7|1893.3|1893|105
1688525400000|2023-07-05 02:50:00|1893.2|1892.9|1893.1|1892.8|1893.2|1892.9|1892.9|1892.6|69
1688525700000|2023-07-05 02:55:00|1893|1892.7|1893.1|1892.8|1893.2|1892.9|1893|1892.7|9
1688526000000|2023-07-05 03:00:00|1893|1892.7|1893|1892.7|1893.1|1892.8|1892.9|1892.6|14
1688526300000|2023-07-05 03:05:00|1893.1|1892.8|1892.8|1892.5|1893.2|1892.9|1892.8|1892.5|23
1688526600000|2023-07-05 03:10:00|1892.7|1892.4|1892.8|1892.5|1892.9|1892.6|1892.6|1892.3|5
1688526900000|2023-07-05 03:15:00|1892.9|1892.6|1892.8|1892.5|1892.9|1892.6|1892.5|1892.2|3
1688527200000|2023-07-05 03:20:00|1892.7|1892.4|1892.7|1892.4|1892.9|1892.6|1892.7|1892.4|5
1688527500000|2023-07-05 03:25:00|1892.8|1892.5|1892.4|1892.1|1892.8|1892.5|1892.4|1892.1|29
1688527800000|2023-07-05 03:30:00|1892.5|1892.2|1892.7|1892.4|1892.8|1892.5|1892.5|1892.2|18
1688528100000|2023-07-05 03:35:00|1892.6|1892.3|1893|1892.7|1893|1892.7|1892.6|1892.3|13
1688528400000|2023-07-05 03:40:00|1892.9|1892.6|1893.2|1892.9|1893.2|1892.9|1892.8|1892.5|20
1688528700000|2023-07-05 03:45:00|1893.3|1893|1892.8|1892.5|1893.3|1893|1892.8|1892.5|10
1688529000000|2023-07-05 03:50:00|1892.7|1892.4|1892.9|1892.6|1893|1892.7|1892.7|1892.4|12
1688529300000|2023-07-05 03:55:00|1892.8|1892.5|1892.7|1892.4|1892.9|1892.6|1892.7|1892.4|9
1688529600000|2023-07-05 04:00:00|1892.8|1892.5|1892.5|1892.2|1892.8|1892.5|1892.4|1892.1|11
1688529900000|2023-07-05 04:05:00|1892.6|1892.3|1892.5|1892.2|1892.6|1892.3|1892.4|1892.1|2
1688530200000|2023-07-05 04:10:00|1892.6|1892.3|1892.5|1892.2|1892.7|1892.4|1892.4|1892.1|8
1688530500000|2023-07-05 04:15:00|1892.6|1892.3|1892.3|1892|1892.6|1892.3|1892.3|1892|25
1688530800000|2023-07-05 04:20:00|1892.4|1892.1|1892.4|1892.1|1892.5|1892.2|1892.3|1892|11
1688531100000|2023-07-05 04:25:00|1892.3|1892|1892.5|1892.2|1892.5|1892.2|1892.2|1891.9|19
1688531400000|2023-07-05 04:30:00|1892.4|1892.1|1892.2|1891.9|1892.6|1892.3|1892.2|1891.9|22
1688531700000|2023-07-05 04:35:00|1892.3|1892|1892.3|1892|1892.5|1892.2|1892.2|1891.9|32
1688532000000|2023-07-05 04:40:00|1892.4|1892.1|1892.3|1892|1892.4|1892.1|1892.2|1891.9|29
1688532300000|2023-07-05 04:45:00|1892.2|1891.9|1892.2|1891.9|1892.3|1892|1892.2|1891.9|15
1688532600000|2023-07-05 04:50:00|1892.3|1892|1892.3|1892|1892.4|1892.1|1892.2|1891.9|18
1688532900000|2023-07-05 04:55:00|1892.4|1892.1|1892.3|1892|1892.4|1892.1|1892.1|1891.8|36
1688533200000|2023-07-05 05:00:00|1892.4|1892.1|1892.1|1891.8|1892.4|1892.1|1892.1|1891.8|19
1688533500000|2023-07-05 05:05:00|1892.2|1891.9|1892.2|1891.9|1892.3|1892|1892.1|1891.8|17
1688533800000|2023-07-05 05:10:00|1892.3|1892|1892.2|1891.9|1892.3|1892|1892|1891.7|19
1688534100000|2023-07-05 05:15:00|1892.3|1892|1892.3|1892|1892.5|1892.2|1892.2|1891.9|8
1688534400000|2023-07-05 05:20:00|1892.4|1892.1|1892.3|1892|1892.5|1892.2|1892.3|1892|30
1688534700000|2023-07-05 05:25:00|1892.2|1891.9|1892.7|1892.4|1892.7|1892.4|1892.2|1891.9|41
1688535000000|2023-07-05 05:30:00|1892.6|1892.3|1892.5|1892.2|1892.8|1892.5|1892.5|1892.2|28
1688535300000|2023-07-05 05:35:00|1892.6|1892.3|1892.7|1892.4|1892.8|1892.5|1892.5|1892.2|31
1688535600000|2023-07-05 05:40:00|1892.6|1892.3|1892.6|1892.3|1892.8|1892.5|1892.6|1892.3|54
1688535900000|2023-07-05 05:45:00|1892.7|1892.4|1892.4|1892.1|1892.7|1892.4|1892.3|1892|17
1688536200000|2023-07-05 05:50:00|1892.3|1892|1892.4|1892.1|1892.6|1892.3|1892.2|1891.9|11
1688536500000|2023-07-05 05:55:00|1892.5|1892.2|1892.2|1891.9|1892.7|1892.4|1892.2|1891.9|17
1688536800000|2023-07-05 06:00:00|1892|1891.7|1891.3|1891|1892.3|1892|1891.3|1891|103
1688537100000|2023-07-05 06:05:00|1891.4|1891.1|1890.8|1890.5|1891.5|1891.2|1890.7|1890.4|75
1688537400000|2023-07-05 06:10:00|1890.9|1890.6|1890.9|1890.6|1891.1|1890.8|1890.7|1890.4|36
1688537700000|2023-07-05 06:15:00|1891|1890.7|1890.2|1889.9|1891.1|1890.8|1890.2|1889.9|121
1688538000000|2023-07-05 06:20:00|1890.3|1890|1890.2|1889.9|1890.7|1890.4|1890.1|1889.8|135
1688538300000|2023-07-05 06:25:00|1890.3|1890|1890.5|1890.2|1890.6|1890.3|1890.1|1889.8|45
1688538600000|2023-07-05 06:30:00|1890.4|1890.1|1890.1|1889.8|1890.5|1890.2|1890|1889.7|75
1688538900000|2023-07-05 06:35:00|1890.2|1889.9|1890.3|1890|1890.5|1890.2|1890.1|1889.8|54
1688539200000|2023-07-05 06:40:00|1890.2|1889.9|1890.2|1889.9|1890.6|1890.3|1890.1|1889.8|34
1688539500000|2023-07-05 06:45:00|1890.3|1890|1889|1888.7|1890.3|1890|1889|1888.7|169
1688539800000|2023-07-05 06:50:00|1889.1|1888.8|1888.8|1888.5|1889.2|1888.9|1888.6|1888.3|130
1688540100000|2023-07-05 06:55:00|1888.9|1888.6|1888.3|1888|1889|1888.7|1888.1|1887.8|120
1688540400000|2023-07-05 07:00:00|1888.4|1888.1|1887|1886.7|1888.8|1888.5|1886.9|1886.6|442
1688540700000|2023-07-05 07:05:00|1887.1|1886.8|1888.8|1888.5|1888.9|1888.6|1886.9|1886.6|251
1688541000000|2023-07-05 07:10:00|1888.7|1888.4|1889.8|1889.5|1890.4|1890.1|1888.7|1888.4|169
1688541300000|2023-07-05 07:15:00|1889.9|1889.6|1889.9|1889.6|1890.3|1890|1889.2|1888.9|147
1688541600000|2023-07-05 07:20:00|1890|1889.7|1889.4|1889.1|1890.2|1889.9|1888.8|1888.5|180
1688541900000|2023-07-05 07:25:00|1889.5|1889.2|1888.3|1888|1889.5|1889.2|1888.2|1887.9|91
1688542200000|2023-07-05 07:30:00|1888.4|1888.1|1889|1888.7|1889.3|1889|1888.2|1887.9|105
1688542500000|2023-07-05 07:35:00|1888.9|1888.6|1889.1|1888.8|1889.2|1888.9|1888.3|1888|82
1688542800000|2023-07-05 07:40:00|1889|1888.7|1889.1|1888.8|1889.4|1889.1|1888.6|1888.3|77
1688543100000|2023-07-05 07:45:00|1889|1888.7|1889.2|1888.9|1889.5|1889.2|1888.6|1888.3|57
1688543400000|2023-07-05 07:50:00|1889.1|1888.8|1888.8|1888.5|1889.6|1889.3|1888.6|1888.3|74
1688543700000|2023-07-05 07:55:00|1888.7|1888.4|1888.5|1888.2|1888.9|1888.6|1887.8|1887.5|62
1688544000000|2023-07-05 08:00:00|1888.4|1888.1|1888.4|1888.1|1888.6|1888.3|1886.9|1886.6|222
1688544300000|2023-07-05 08:05:00|1888.5|1888.2|1888.8|1888.5|1889.1|1888.8|1888|1887.7|155
1688544600000|2023-07-05 08:10:00|1888.9|1888.6|1887.9|1887.6|1888.9|1888.6|1887.3|1887|118
1688544900000|2023-07-05 08:15:00|1888|1887.7|1889.2|1888.9|1889.4|1889.1|1887.9|1887.6|133
1688545200000|2023-07-05 08:20:00|1889.1|1888.8|1888.8|1888.5|1889.7|1889.4|1888.8|1888.5|124
1688545500000|2023-07-05 08:25:00|1888.9|1888.6|1889.1|1888.8|1889.9|1889.6|1888.7|1888.4|211
1688545800000|2023-07-05 08:30:00|1889|1888.7|1888.8|1888.5|1889.4|1889.1|1888.3|1888|133
1688546100000|2023-07-05 08:35:00|1888.7|1888.4|1887.9|1887.6|1889|1888.7|1887.8|1887.5|118
1688546400000|2023-07-05 08:40:00|1888|1887.7|1888.5|1888.2|1888.6|1888.3|1887.8|1887.5|91
1688546700000|2023-07-05 08:45:00|1888.4|1888.1|1889|1888.7|1889.2|1888.9|1888.3|1888|65
1688547000000|2023-07-05 08:50:00|1888.9|1888.6|1888.4|1888.1|1888.9|1888.6|1888.3|1888|87
1688547300000|2023-07-05 08:55:00|1888.5|1888.2|1888.3|1888|1888.7|1888.4|1888|1887.7|53
1688547600000|2023-07-05 09:00:00|1888.2|1887.9|1888.3|1888|1888.4|1888.1|1887.9|1887.6|127
1688547900000|2023-07-05 09:05:00|1888.2|1887.9|1887.1|1886.8|1888.4|1888.1|1887|1886.7|98
1688548200000|2023-07-05 09:10:00|1887|1886.7|1886.7|1886.4|1887.4|1887.1|1886.2|1885.9|191
1688548500000|2023-07-05 09:15:00|1886.8|1886.5|1887.4|1887.1|1887.8|1887.5|1886.7|1886.4|135
1688548800000|2023-07-05 09:20:00|1887.3|1887|1885.6|1885.3|1887.8|1887.5|1885.5|1885.2|298
1688549100000|2023-07-05 09:25:00|1885.5|1885.2|1883.8|1883.5|1886.2|1885.9|1883.7|1883.4|447
1688549400000|2023-07-05 09:30:00|1883.9|1883.6|1882.5|1882.2|1884.4|1884.1|1882.2|1881.9|527
1688549700000|2023-07-05 09:35:00|1882.4|1882.1|1880|1879.7|1882.5|1882.2|1880|1879.7|633
1688550000000|2023-07-05 09:40:00|1879.9|1879.6|1879.4|1879.1|1880.1|1879.8|1878.8|1878.5|721
1688550300000|2023-07-05 09:45:00|1879.5|1879.2|1881.5|1881.2|1881.6|1881.3|1879.4|1879.1|338
1688550600000|2023-07-05 09:50:00|1881.4|1881.1|1881.7|1881.4|1881.7|1881.4|1881|1880.7|132
1688550900000|2023-07-05 09:55:00|1881.8|1881.5|1882.6|1882.3|1882.6|1882.3|1881.8|1881.5|136
1688551200000|2023-07-05 10:00:00|1882.4|1882.1|1882.6|1882.3|1882.6|1882.3|1881.9|1881.6|96
1688551500000|2023-07-05 10:05:00|1882.5|1882.2|1881.8|1881.5|1882.7|1882.4|1881.5|1881.2|145
1688551800000|2023-07-05 10:10:00|1881.9|1881.6|1882|1881.7|1882.2|1881.9|1881.6|1881.3|100
1688552100000|2023-07-05 10:15:00|1882.1|1881.8|1883.7|1883.4|1883.8|1883.5|1882|1881.7|195
1688552400000|2023-07-05 10:20:00|1883.8|1883.5|1883.8|1883.5|1884.1|1883.8|1883.5|1883.2|88
1688552700000|2023-07-05 10:25:00|1883.9|1883.6|1884.2|1883.9|1884.2|1883.9|1883.6|1883.3|49
1688553000000|2023-07-05 10:30:00|1884.1|1883.8|1884.6|1884.3|1884.8|1884.5|1884|1883.7|106
1688553300000|2023-07-05 10:35:00|1884.7|1884.4|1884.1|1883.8|1884.7|1884.4|1883.7|1883.4|136
1688553600000|2023-07-05 10:40:00|1884.2|1883.9|1883.7|1883.4|1884.5|1884.2|1883.7|1883.4|220
1688553900000|2023-07-05 10:45:00|1883.8|1883.5|1883.1|1882.8|1883.8|1883.5|1882.5|1882.2|191
1688554200000|2023-07-05 10:50:00|1883|1882.7|1883.3|1883|1883.5|1883.2|1882.8|1882.5|100
1688554500000|2023-07-05 10:55:00|1883.4|1883.1|1883.2|1882.9|1883.6|1883.3|1882.7|1882.4|99
1688554800000|2023-07-05 11:00:00|1883.3|1883|1883.2|1882.9|1883.7|1883.4|1883.1|1882.8|73
1688555100000|2023-07-05 11:05:00|1883.1|1882.8|1882.8|1882.5|1883.1|1882.8|1882.3|1882|153
1688555400000|2023-07-05 11:10:00|1882.9|1882.6|1883.2|1882.9|1883.4|1883.1|1882.3|1882|93
1688555700000|2023-07-05 11:15:00|1883.3|1883|1883.8|1883.5|1884.1|1883.8|1883|1882.7|97
1688556000000|2023-07-05 11:20:00|1883.9|1883.6|1882.9|1882.6|1883.9|1883.6|1882.9|1882.6|137
1688556300000|2023-07-05 11:25:00|1882.8|1882.5|1882|1881.7|1883|1882.7|1881.8|1881.5|271
1688556600000|2023-07-05 11:30:00|1881.9|1881.6|1882|1881.7|1882.7|1882.4|1881.4|1881.1|277
1688556900000|2023-07-05 11:35:00|1881.9|1881.6|1881.6|1881.3|1881.9|1881.6|1880.6|1880.3|302
1688557200000|2023-07-05 11:40:00|1881.5|1881.2|1881.8|1881.5|1883|1882.7|1881.5|1881.2|291
1688557500000|2023-07-05 11:45:00|1881.7|1881.4|1881.9|1881.6|1882|1881.7|1881.3|1881|71
1688557800000|2023-07-05 11:50:00|1881.8|1881.5|1880.8|1880.5|1881.8|1881.5|1880.7|1880.4|185
1688558100000|2023-07-05 11:55:00|1880.7|1880.4|1881.7|1881.4|1882.3|1882|1879.9|1879.6|640
1688558400000|2023-07-05 12:00:00|1881.6|1881.3|1880.7|1880.4|1881.7|1881.4|1879.8|1879.5|435
1688558700000|2023-07-05 12:05:00|1880.8|1880.5|1880|1879.7|1881.7|1881.4|1879.6|1879.3|267
1688559000000|2023-07-05 12:10:00|1879.8|1879.5|1881.8|1881.5|1881.9|1881.6|1879.1|1878.8|341
1688559300000|2023-07-05 12:15:00|1881.9|1881.6|1882.1|1881.8|1882.7|1882.4|1880.9|1880.6|393
1688559600000|2023-07-05 12:20:00|1882.2|1881.9|1882.9|1882.6|1883.4|1883.1|1881.6|1881.3|424
1688559900000|2023-07-05 12:25:00|1882.8|1882.5|1883.1|1882.8|1883.2|1882.9|1882|1881.7|273
1688560200000|2023-07-05 12:30:00|1883.2|1882.9|1883.3|1883|1884.1|1883.8|1882.8|1882.5|750
1688560500000|2023-07-05 12:35:00|1883.2|1882.9|1883.1|1882.8|1883.6|1883.3|1882.1|1881.8|549
1688560800000|2023-07-05 12:40:00|1883.2|1882.9|1883.5|1883.2|1884|1883.7|1882.3|1882|639
1688561100000|2023-07-05 12:45:00|1883.6|1883.3|1883.7|1883.4|1883.8|1883.5|1882.8|1882.5|635
1688561400000|2023-07-05 12:50:00|1883.4|1883.1|1882.6|1882.3|1883.7|1883.4|1882.5|1882.2|633
1688561700000|2023-07-05 12:55:00|1882.7|1882.4|1881.9|1881.6|1883.5|1883.2|1881.4|1881.1|693
1688562000000|2023-07-05 13:00:00|1881.8|1881.5|1881.5|1881.2|1881.8|1881.5|1880.5|1880.2|604
1688562300000|2023-07-05 13:05:00|1881.6|1881.3|1883.7|1883.4|1883.7|1883.4|1881.1|1880.8|539
1688562600000|2023-07-05 13:10:00|1883.6|1883.3|1885.8|1885.5|1886.6|1886.3|1883.4|1883.1|1063
1688562900000|2023-07-05 13:15:00|1885.9|1885.6|1886|1885.7|1886.3|1886|1885.3|1885|784
1688563200000|2023-07-05 13:20:00|1886.1|1885.8|1886.7|1886.4|1887.4|1887.1|1885.4|1885.1|823
1688563500000|2023-07-05 13:25:00|1886.5|1886.2|1887.2|1886.9|1887.4|1887.1|1885.7|1885.4|967
1688563800000|2023-07-05 13:30:00|1887.4|1887.1|1876.8|1876.5|1888.4|1888.1|1875.9|1875.6|11199
1688564100000|2023-07-05 13:35:00|1876.9|1876.6|1878.6|1878.3|1879.2|1878.9|1870.6|1870.3|7546
1688564400000|2023-07-05 13:40:00|1878.5|1878.2|1871.8|1871.5|1878.5|1878.2|1871.2|1870.9|6738
1688564700000|2023-07-05 13:45:00|1871.6|1871.3|1874.5|1874.2|1875.1|1874.8|1869.8|1869.5|5757
1688565000000|2023-07-05 13:50:00|1874.6|1874.3|1876.6|1876.3|1877.6|1877.3|1874|1873.7|4802
1688565300000|2023-07-05 13:55:00|1876.7|1876.4|1877.1|1876.8|1877.4|1877.1|1874.1|1873.8|3915
1688565600000|2023-07-05 14:00:00|1877.3|1877|1879.8|1879.5|1881.2|1880.9|1877|1876.7|4551
1688565900000|2023-07-05 14:05:00|1879.7|1879.4|1880.8|1880.5|1881.8|1881.5|1878|1877.7|3315
1688566200000|2023-07-05 14:10:00|1880.7|1880.4|1878.7|1878.4|1882.1|1881.8|1877.7|1877.4|4322
1688566500000|2023-07-05 14:15:00|1878.8|1878.5|1882|1881.7|1882.5|1882.2|1877.4|1877.1|3810
1688566800000|2023-07-05 14:20:00|1881.8|1881.5|1880.1|1879.8|1884.7|1884.4|1879.4|1879.1|4800
1688567100000|2023-07-05 14:25:00|1879.9|1879.6|1877.5|1877.2|1880.4|1880.1|1876.4|1876.1|2081
1688567400000|2023-07-05 14:30:00|1877.9|1877.6|1879.1|1878.8|1880.8|1880.5|1877.6|1877.3|1828
1688567700000|2023-07-05 14:35:00|1879|1878.7|1879.1|1878.8|1880.6|1880.3|1876.7|1876.4|1855
1688568000000|2023-07-05 14:40:00|1879.3|1879|1877.5|1877.2|1880.5|1880.2|1877.1|1876.8|1617
1688568300000|2023-07-05 14:45:00|1877.4|1877.1|1874.6|1874.3|1877.7|1877.4|1873.3|1873|2455
1688568600000|2023-07-05 14:50:00|1874.4|1874.1|1877|1876.7|1877.4|1877.1|1874.2|1873.9|2344
1688568900000|2023-07-05 14:55:00|1877.1|1876.8|1879.7|1879.4|1880|1879.7|1876.9|1876.6|1316
1688569200000|2023-07-05 15:00:00|1880|1879.7|1878.7|1878.4|1881.1|1880.8|1878.7|1878.4|1669
1688569500000|2023-07-05 15:05:00|1878.6|1878.3|1876.7|1876.4|1879.8|1879.5|1876.2|1875.9|1394
1688569800000|2023-07-05 15:10:00|1876.6|1876.3|1878.7|1878.4|1878.7|1878.4|1876.1|1875.8|925
1688570100000|2023-07-05 15:15:00|1878.6|1878.3|1876.4|1876.1|1879.2|1878.9|1875.8|1875.5|1256
1688570400000|2023-07-05 15:20:00|1876.2|1875.9|1878.7|1878.4|1879.6|1879.3|1876|1875.7|924
1688570700000|2023-07-05 15:25:00|1878.6|1878.3|1880|1879.7|1881.1|1880.8|1878.3|1878|1108
1688571000000|2023-07-05 15:30:00|1880.2|1879.9|1883.3|1883|1883.3|1883|1880.1|1879.8|1461
1688571300000|2023-07-05 15:35:00|1883.4|1883.1|1881.5|1881.2|1884.1|1883.8|1881.1|1880.8|1525
1688571600000|2023-07-05 15:40:00|1881.3|1881|1882.1|1881.8|1882.2|1881.9|1880.1|1879.8|961
1688571900000|2023-07-05 15:45:00|1882|1881.7|1881.5|1881.2|1882.9|1882.6|1880.3|1880|796
1688572200000|2023-07-05 15:50:00|1881.4|1881.1|1880.8|1880.5|1881.6|1881.3|1880.2|1879.9|684
1688572500000|2023-07-05 15:55:00|1880.7|1880.4|1880.8|1880.5|1881|1880.7|1878.9|1878.6|952
1688572800000|2023-07-05 16:00:00|1880.7|1880.4|1881.5|1881.2|1881.8|1881.5|1879.3|1879|1485
1688573100000|2023-07-05 16:05:00|1881.6|1881.3|1882|1881.7|1882.3|1882|1881.5|1881.2|656
1688573400000|2023-07-05 16:10:00|1882.1|1881.8|1880.5|1880.2|1882.1|1881.8|1879.8|1879.5|602
1688573700000|2023-07-05 16:15:00|1880.6|1880.3|1881.3|1881|1881.5|1881.2|1880.3|1880|908
1688574000000|2023-07-05 16:20:00|1881.5|1881.2|1881.1|1880.8|1881.5|1881.2|1879.7|1879.4|605
1688574300000|2023-07-05 16:25:00|1881|1880.7|1880.1|1879.8|1881.5|1881.2|1880|1879.7|469
1688574600000|2023-07-05 16:30:00|1880.2|1879.9|1878.5|1878.2|1880.3|1880|1878.1|1877.8|1245
1688574900000|2023-07-05 16:35:00|1878.6|1878.3|1877.8|1877.5|1879.2|1878.9|1876.5|1876.2|1520
1688575200000|2023-07-05 16:40:00|1877.6|1877.3|1877.1|1876.8|1878.4|1878.1|1877.1|1876.8|658
1688575500000|2023-07-05 16:45:00|1877|1876.7|1877.7|1877.4|1878|1877.7|1876.7|1876.4|965
1688575800000|2023-07-05 16:50:00|1877.8|1877.5|1877.5|1877.2|1878.4|1878.1|1876.5|1876.2|843
1688576100000|2023-07-05 16:55:00|1877.7|1877.4|1878.1|1877.8|1879.2|1878.9|1877.6|1877.3|649
1688576400000|2023-07-05 17:00:00|1878.2|1877.9|1877.6|1877.3|1878.3|1878|1877.3|1877|552
1688576700000|2023-07-05 17:05:00|1877.7|1877.4|1877.7|1877.4|1878.1|1877.8|1877.4|1877.1|420
1688577000000|2023-07-05 17:10:00|1877.6|1877.3|1876.3|1876|1878|1877.7|1876.3|1876|1197
1688577300000|2023-07-05 17:15:00|1876.2|1875.9|1878.2|1877.9|1878.3|1878|1876|1875.7|513
1688577600000|2023-07-05 17:20:00|1878.1|1877.8|1880|1879.7|1880.2|1879.9|1878|1877.7|574
1688577900000|2023-07-05 17:25:00|1880.1|1879.8|1879.1|1878.8|1880.1|1879.8|1878.1|1877.8|608
1688578200000|2023-07-05 17:30:00|1879|1878.7|1878.4|1878.1|1879.2|1878.9|1878|1877.7|471
1688578500000|2023-07-05 17:35:00|1878.3|1878|1878.8|1878.5|1878.9|1878.6|1877.7|1877.4|468
1688578800000|2023-07-05 17:40:00|1878.7|1878.4|1879.4|1879.1|1879.6|1879.3|1878.6|1878.3|405
1688579100000|2023-07-05 17:45:00|1879.2|1878.9|1880.4|1880.1|1880.9|1880.6|1879.2|1878.9|427
1688579400000|2023-07-05 17:50:00|1880.5|1880.2|1880.1|1879.8|1880.5|1880.2|1879.5|1879.2|616
1688579700000|2023-07-05 17:55:00|1880.2|1879.9|1881|1880.7|1881.1|1880.8|1880.2|1879.9|592
1688580000000|2023-07-05 18:00:00|1881.1|1880.8|1880.8|1880.5|1881.8|1881.5|1880.5|1880.2|686
1688580300000|2023-07-05 18:05:00|1880.9|1880.6|1881|1880.7|1881.9|1881.6|1879.8|1879.5|762
1688580600000|2023-07-05 18:10:00|1881.1|1880.8|1879.6|1879.3|1881.2|1880.9|1879.6|1879.3|538
1688580900000|2023-07-05 18:15:00|1879.5|1879.2|1876.4|1876.1|1879.6|1879.3|1876.3|1876|2225
1688581200000|2023-07-05 18:20:00|1876.5|1876.2|1875.8|1875.5|1876.8|1876.5|1875.2|1874.9|1063
1688581500000|2023-07-05 18:25:00|1875.7|1875.4|1876.6|1876.3|1877.8|1877.5|1875.5|1875.2|937
1688581800000|2023-07-05 18:30:00|1876.7|1876.4|1878.1|1877.8|1878.2|1877.9|1876.7|1876.4|877
1688582100000|2023-07-05 18:35:00|1878.2|1877.9|1879.9|1879.6|1880.3|1880|1877.5|1877.2|719
1688582400000|2023-07-05 18:40:00|1880|1879.7|1880.1|1879.8|1880.5|1880.2|1879.4|1879.1|660
1688582700000|2023-07-05 18:45:00|1880|1879.7|1881.4|1881.1|1881.7|1881.4|1880|1879.7|650
1688583000000|2023-07-05 18:50:00|1881.5|1881.2|1881.2|1880.9|1882.1|1881.8|1881|1880.7|597
1688583300000|2023-07-05 18:55:00|1881.3|1881|1882.1|1881.8|1882.3|1882|1880.5|1880.2|650
1688583600000|2023-07-05 19:00:00|1881.9|1881.6|1881.8|1881.5|1882.7|1882.4|1881.7|1881.4|693
1688583900000|2023-07-05 19:05:00|1881.7|1881.4|1881.5|1881.2|1882.2|1881.9|1881|1880.7|799
1688584200000|2023-07-05 19:10:00|1881.3|1881|1881.6|1881.3|1881.7|1881.4|1880.8|1880.5|647
1688584500000|2023-07-05 19:15:00|1881.7|1881.4|1881.7|1881.4|1882|1881.7|1881|1880.7|895
1688584800000|2023-07-05 19:20:00|1881.6|1881.3|1881.5|1881.2|1881.7|1881.4|1880.8|1880.5|822
1688585100000|2023-07-05 19:25:00|1881.6|1881.3|1881.5|1881.2|1881.9|1881.6|1881.2|1880.9|605
1688585400000|2023-07-05 19:30:00|1881.6|1881.3|1878.7|1878.4|1881.7|1881.4|1878.4|1878.1|2646
1688585700000|2023-07-05 19:35:00|1878.8|1878.5|1878.5|1878.2|1879.8|1879.5|1878.3|1878|983
1688586000000|2023-07-05 19:40:00|1878.4|1878.1|1877.5|1877.2|1878.8|1878.5|1877.3|1877|1397
1688586300000|2023-07-05 19:45:00|1877.4|1877.1|1876.9|1876.6|1877.8|1877.5|1876.4|1876.1|1576
1688586600000|2023-07-05 19:50:00|1876.2|1875.9|1874.1|1873.8|1876.5|1876.2|1873.8|1873.5|3615
1688586900000|2023-07-05 19:55:00|1873.9|1873.6|1873.2|1872.9|1874.3|1874|1872.7|1872.4|14260
1688587200000|2023-07-05 20:00:00|1873.1|1872.8|1873.1|1872.8|1873.3|1873|1871.8|1871.5|3896
1688587500000|2023-07-05 20:05:00|1873|1872.7|1873.4|1873.1|1873.4|1873.1|1872.6|1872.3|896
1688587800000|2023-07-05 20:10:00|1873.3|1873|1873.1|1872.8|1873.4|1873.1|1872.6|1872.3|718
1688588100000|2023-07-05 20:15:00|1873|1872.7|1872.3|1872|1873|1872.7|1872.2|1871.9|286
1688588400000|2023-07-05 20:20:00|1872.4|1872.1|1872.2|1871.9|1872.6|1872.3|1871.6|1871.3|274
1688588700000|2023-07-05 20:25:00|1872.3|1872|1872.7|1872.4|1872.7|1872.4|1871.8|1871.5|178
1688589000000|2023-07-05 20:30:00|1872.6|1872.3|1872.8|1872.5|1872.8|1872.5|1872.2|1871.9|171
1688589300000|2023-07-05 20:35:00|1872.7|1872.4|1872.3|1872|1872.8|1872.5|1872.3|1872|132
1688589600000|2023-07-05 20:40:00|1872.4|1872.1|1872|1871.7|1872.4|1872.1|1872|1871.7|74
1688589900000|2023-07-05 20:45:00|1871.9|1871.6|1871.8|1871.5|1872|1871.7|1871.7|1871.4|250
1688590200000|2023-07-05 20:50:00|1871.7|1871.4|1872.4|1872.1|1872.5|1872.2|1871.7|1871.4|103
1688590500000|2023-07-05 20:55:00|1872.5|1872.2|1871.7|1870.9|1872.5|1872.2|1871.2|1870.9|312
1688590800000|2023-07-05 21:00:00|||||||||8
1688591100000|2023-07-05 21:05:00|1871.8|1871|1871.7|1870.9|1871.8|1871|1871.7|1870.9|0
1688591400000|2023-07-05 21:10:00|1871.8|1871|1871.8|1871|1871.8|1871|1871.7|1870.9|0
1688592000000|2023-07-05 21:20:00|1871.6|1870.8|1871.7|1870.9|1871.7|1870.9|1871.6|1870.8|0
1688592600000|2023-07-05 21:30:00|1871.8|1871|1871.7|1870.9|1871.9|1871.1|1871.6|1870.8|0
1688592900000|2023-07-05 21:35:00|1871.8|1871|1871.8|1871|1871.8|1871|1871.8|1871|0
1688593500000|2023-07-05 21:45:00|1871.9|1871.1|1871.8|1871|1871.9|1871.1|1871.8|1871|0
1688593800000|2023-07-05 21:50:00|1871.9|1871.1|1872|1871.2|1872|1871.2|1871.8|1871|0
1688594100000|2023-07-05 21:55:00|1871.9|1871.1|1871.7|1870.9|1872|1871.2|1871.7|1870.9|0
1688594400000|2023-07-05 22:00:00|1871.2|1871.1|1871.4|1871.1|1871.7|1871.4|1870.9|1870.6|66
1688594700000|2023-07-05 22:05:00|1871.5|1871.2|1871.4|1871.1|1871.6|1871.3|1871.4|1871.1|15
1688595000000|2023-07-05 22:10:00|1871.5|1871.2|1871.5|1871.2|1871.6|1871.3|1871.3|1871|14
1688595300000|2023-07-05 22:15:00|1871.6|1871.3|1871.6|1871.3|1871.7|1871.4|1871.5|1871.2|25
1688595600000|2023-07-05 22:20:00|1871.7|1871.4|1872.2|1871.9|1872.2|1871.9|1871.6|1871.3|78
1688595900000|2023-07-05 22:25:00|1872.1|1871.8|1872|1871.7|1872.2|1871.9|1872|1871.7|17
1688596200000|2023-07-05 22:30:00|1872.1|1871.8|1871.9|1871.6|1872.1|1871.8|1871.9|1871.6|16
1688596500000|2023-07-05 22:35:00|1871.8|1871.5|1871.7|1871.4|1871.8|1871.5|1871.5|1871.2|30
1688596800000|2023-07-05 22:40:00|1871.6|1871.3|1871.7|1871.4|1871.8|1871.5|1871.6|1871.3|20
1688597100000|2023-07-05 22:45:00|1871.5|1871.2|1871|1870.7|1871.6|1871.3|1871|1870.7|56
1688597400000|2023-07-05 22:50:00|1870.9|1870.6|1871.1|1870.8|1871.1|1870.8|1870.8|1870.5|18
1688597700000|2023-07-05 22:55:00|1870.9|1870.6|1870.8|1870.5|1871|1870.7|1870.7|1870.4|33
1688598000000|2023-07-05 23:00:00|1870.9|1870.6|1871|1870.7|1871.2|1870.9|1870.6|1870.3|65
1688598300000|2023-07-05 23:05:00|1870.9|1870.6|1871|1870.7|1871|1870.7|1870.8|1870.5|38
1688598600000|2023-07-05 23:10:00|1871.1|1870.8|1870.9|1870.6|1871.2|1870.9|1870.7|1870.4|29
1688598900000|2023-07-05 23:15:00|1871|1870.7|1870.8|1870.5|1871|1870.7|1870.6|1870.3|29
1688599200000|2023-07-05 23:20:00|1870.9|1870.6|1870.9|1870.6|1871.1|1870.8|1870.7|1870.4|19
1688599500000|2023-07-05 23:25:00|1871|1870.7|1871.6|1871.3|1871.7|1871.4|1871|1870.7|31
1688599800000|2023-07-05 23:30:00|1871.7|1871.4|1871.4|1871.1|1871.7|1871.4|1871.2|1870.9|17
1688600100000|2023-07-05 23:35:00|1871.3|1871|1871|1870.7|1871.3|1871|1871|1870.7|5
1688600400000|2023-07-05 23:40:00|1871.1|1870.8|1871|1870.7|1871.1|1870.8|1870.9|1870.6|8
1688600700000|2023-07-05 23:45:00|1871.1|1870.8|1870.9|1870.6|1871.2|1870.9|1870.6|1870.3|35
1688601000000|2023-07-05 23:50:00|1870.8|1870.5|1870.4|1870.1|1870.9|1870.6|1870.4|1870.1|51
1688601300000|2023-07-05 23:55:00|1870.3|1870|1869.8|1869.5|1870.3|1870|1869.3|1869|151
1688601600000|2023-07-06 00:00:00|1870|1869.7|1869|1868.7|1870.2|1869.9|1869|1868.7|66
1688601900000|2023-07-06 00:05:00|1869.1|1868.8|1868.5|1868.2|1869.3|1869|1868|1867.7|119
1688602200000|2023-07-06 00:10:00|1868.4|1868.1|1868.3|1868|1869|1868.7|1868.2|1867.9|213
1688602500000|2023-07-06 00:15:00|1868.4|1868.1|1869.3|1869|1869.3|1869|1868.4|1868.1|53
1688602800000|2023-07-06 00:20:00|1869.4|1869.1|1869.5|1869.2|1869.8|1869.5|1869.2|1868.9|26
1688603100000|2023-07-06 00:25:00|1869.6|1869.3|1869.6|1869.3|1869.9|1869.6|1869.4|1869.1|14
1688603400000|2023-07-06 00:30:00|1869.7|1869.4|1869.5|1869.2|1869.7|1869.4|1869.4|1869.1|20
1688603700000|2023-07-06 00:35:00|1869.6|1869.3|1870|1869.7|1870|1869.7|1869.5|1869.2|14
1688604000000|2023-07-06 00:40:00|1869.9|1869.6|1869.6|1869.3|1870.1|1869.8|1869.6|1869.3|30
1688604300000|2023-07-06 00:45:00|1869.5|1869.2|1869.4|1869.1|1869.6|1869.3|1869.3|1869|53
1688604600000|2023-07-06 00:50:00|1869.3|1869|1868.3|1868|1869.4|1869.1|1868.3|1868|158
1688604900000|2023-07-06 00:55:00|1868.4|1868.1|1868.6|1868.3|1868.6|1868.3|1868.3|1868|36
1688605200000|2023-07-06 01:00:00|1868.5|1868.2|1868.5|1868.2|1868.9|1868.6|1868.3|1868|17
1688605500000|2023-07-06 01:05:00|1868.4|1868.1|1868.9|1868.6|1869.1|1868.8|1868.4|1868.1|36
1688605800000|2023-07-06 01:10:00|1869|1868.7|1869.3|1869|1869.4|1869.1|1868.8|1868.5|34
1688606100000|2023-07-06 01:15:00|1869.4|1869.1|1869|1868.7|1869.7|1869.4|1869|1868.7|40
1688606400000|2023-07-06 01:20:00|1869.1|1868.8|1868.9|1868.6|1869.4|1869.1|1868.9|1868.6|18
1688606700000|2023-07-06 01:25:00|1868.8|1868.5|1868.9|1868.6|1869|1868.7|1868.5|1868.2|26
1688607000000|2023-07-06 01:30:00|1869|1868.7|1869.3|1869|1869.9|1869.6|1869|1868.7|92
1688607300000|2023-07-06 01:35:00|1869.4|1869.1|1869.6|1869.3|1870|1869.7|1869.2|1868.9|31
1688607600000|2023-07-06 01:40:00|1869.5|1869.2|1869.6|1869.3|1869.7|1869.4|1869.1|1868.8|17
1688607900000|2023-07-06 01:45:00|1869.5|1869.2|1869.3|1869|1869.7|1869.4|1869.2|1868.9|23
1688608200000|2023-07-06 01:50:00|1869.2|1868.9|1869.2|1868.9|1869.4|1869.1|1869|1868.7|27
1688608500000|2023-07-06 01:55:00|1869.3|1869|1869.7|1869.4|1869.9|1869.6|1869.3|1869|24
1688608800000|2023-07-06 02:00:00|1869.6|1869.3|1869.6|1869.3|1869.7|1869.4|1869.2|1868.9|27
1688609100000|2023-07-06 02:05:00|1869.5|1869.2|1870|1869.7|1870.1|1869.8|1869.5|1869.2|20
1688609400000|2023-07-06 02:10:00|1869.9|1869.6|1869.9|1869.6|1870.4|1870.1|1869.8|1869.5|14
1688609700000|2023-07-06 02:15:00|1870|1869.7|1869.7|1869.4|1870.1|1869.8|1869.5|1869.2|50
1688610000000|2023-07-06 02:20:00|1869.5|1869.2|1869.8|1869.5|1870|1869.7|1869.5|1869.2|18
1688610300000|2023-07-06 02:25:00|1869.7|1869.4|1869.4|1869.1|1869.8|1869.5|1869.3|1869|40
1688610600000|2023-07-06 02:30:00|1869.5|1869.2|1869.5|1869.2|1869.7|1869.4|1869.4|1869.1|8
1688610900000|2023-07-06 02:35:00|1869.6|1869.3|1869.1|1868.8|1869.6|1869.3|1869|1868.7|60
1688611200000|2023-07-06 02:40:00|1869|1868.7|1868.2|1867.9|1869|1868.7|1868.1|1867.8|104
1688611500000|2023-07-06 02:45:00|1868.1|1867.8|1868|1867.7|1868.3|1868|1867.6|1867.3|150
1688611800000|2023-07-06 02:50:00|1867.9|1867.6|1868.1|1867.8|1868.3|1868|1867.8|1867.5|33
1688612100000|2023-07-06 02:55:00|1868.2|1867.9|1868.5|1868.2|1868.5|1868.2|1868|1867.7|14
1688612400000|2023-07-06 03:00:00|1868.4|1868.1|1868.2|1867.9|1868.6|1868.3|1868.1|1867.8|45
1688612700000|2023-07-06 03:05:00|1868.1|1867.8|1867.9|1867.6|1868.2|1867.9|1867.8|1867.5|19
1688613000000|2023-07-06 03:10:00|1867.8|1867.5|1867.2|1866.9|1867.9|1867.6|1867.1|1866.8|87
1688613300000|2023-07-06 03:15:00|1867.3|1867|1867.4|1867.1|1867.7|1867.4|1867.1|1866.8|32
1688613600000|2023-07-06 03:20:00|1867.5|1867.2|1867.7|1867.4|1867.8|1867.5|1867.4|1867.1|39
1688613900000|2023-07-06 03:25:00|1867.6|1867.3|1866|1865.7|1867.6|1867.3|1865.5|1865.2|278
1688614200000|2023-07-06 03:30:00|1866.1|1865.8|1865.8|1865.5|1866.4|1866.1|1865.7|1865.4|95
1688614500000|2023-07-06 03:35:00|1865.7|1865.4|1866.4|1866.1|1866.5|1866.2|1865.5|1865.2|102
1688614800000|2023-07-06 03:40:00|1866.3|1866|1866.2|1865.9|1866.6|1866.3|1865.9|1865.6|58
1688615100000|2023-07-06 03:45:00|1866.3|1866|1865.6|1865.3|1866.3|1866|1865.5|1865.2|38
1688615400000|2023-07-06 03:50:00|1865.7|1865.4|1864.7|1864.4|1865.7|1865.4|1864.3|1864|217
1688615700000|2023-07-06 03:55:00|1864.6|1864.3|1864.3|1864|1864.9|1864.6|1864.2|1863.9|72
1688616000000|2023-07-06 04:00:00|1864.2|1863.9|1863.6|1863.3|1864.7|1864.4|1863.6|1863.3|123
1688616300000|2023-07-06 04:05:00|1863.7|1863.4|1863.9|1863.6|1863.9|1863.6|1863.5|1863.2|73
1688616600000|2023-07-06 04:10:00|1864|1863.7|1864|1863.7|1864.5|1864.2|1864|1863.7|94
1688616900000|2023-07-06 04:15:00|1864.1|1863.8|1864.1|1863.8|1864.4|1864.1|1864|1863.7|50
1688617200000|2023-07-06 04:20:00|1864.2|1863.9|1864.1|1863.8|1864.4|1864.1|1864.1|1863.8|29
1688617500000|2023-07-06 04:25:00|1864.2|1863.9|1863.2|1862.9|1864.4|1864.1|1862.2|1861.9|355
1688617800000|2023-07-06 04:30:00|1862.9|1862.6|1863.4|1863.1|1863.8|1863.5|1862.7|1862.4|88
1688618100000|2023-07-06 04:35:00|1863.3|1863|1863.4|1863.1|1863.9|1863.6|1863.2|1862.9|58
1688618400000|2023-07-06 04:40:00|1863.3|1863|1863.1|1862.8|1863.4|1863.1|1863|1862.7|41
1688618700000|2023-07-06 04:45:00|1863|1862.7|1863.2|1862.9|1863.2|1862.9|1862.6|1862.3|355
1688619000000|2023-07-06 04:50:00|1862.9|1862.6|1863.3|1863|1863.5|1863.2|1862.9|1862.6|268
1688619300000|2023-07-06 04:55:00|1863.4|1863.1|1863.5|1863.2|1863.6|1863.3|1863.3|1863|40
1688619600000|2023-07-06 05:00:00|1863.6|1863.3|1862.9|1862.6|1863.7|1863.4|1862.7|1862.4|27
1688619900000|2023-07-06 05:05:00|1862.8|1862.5|1863.3|1863|1863.8|1863.5|1862.8|1862.5|101
1688620200000|2023-07-06 05:10:00|1863.2|1862.9|1863.4|1863.1|1863.7|1863.4|1863.2|1862.9|11
1688620500000|2023-07-06 05:15:00|1863.5|1863.2|1863.8|1863.5|1864|1863.7|1863.4|1863.1|124
1688620800000|2023-07-06 05:20:00|1863.9|1863.6|1864.3|1864|1864.4|1864.1|1863.7|1863.4|117
1688621100000|2023-07-06 05:25:00|1864.4|1864.1|1863.9|1863.6|1864.4|1864.1|1863.5|1863.2|23
1688621400000|2023-07-06 05:30:00|1864|1863.7|1863.7|1863.4|1864|1863.7|1863.2|1862.9|19
1688621700000|2023-07-06 05:35:00|1863.6|1863.3|1862.2|1861.9|1863.8|1863.5|1862.1|1861.8|66
1688622000000|2023-07-06 05:40:00|1862.3|1862|1862.4|1862.1|1862.5|1862.2|1862.1|1861.8|37
1688622300000|2023-07-06 05:45:00|1862.2|1861.9|1862.7|1862.4|1862.8|1862.5|1862|1861.7|50
1688622600000|2023-07-06 05:50:00|1862.8|1862.5|1863.1|1862.8|1863.2|1862.9|1862.5|1862.2|39
1688622900000|2023-07-06 05:55:00|1863.2|1862.9|1863.5|1863.2|1864|1863.7|1863.1|1862.8|65
1688623200000|2023-07-06 06:00:00|1863.6|1863.3|1864.2|1863.9|1864.5|1864.2|1862.9|1862.6|169
1688623500000|2023-07-06 06:05:00|1864.3|1864|1864.7|1864.4|1864.9|1864.6|1863.9|1863.6|93
1688623800000|2023-07-06 06:10:00|1864.6|1864.3|1864.5|1864.2|1864.8|1864.5|1864.2|1863.9|103
1688624100000|2023-07-06 06:15:00|1864.6|1864.3|1865|1864.7|1865.1|1864.8|1864.5|1864.2|98
1688624400000|2023-07-06 06:20:00|1865.1|1864.8|1864.5|1864.2|1865.1|1864.8|1864.2|1863.9|84
1688624700000|2023-07-06 06:25:00|1864.4|1864.1|1864.6|1864.3|1864.9|1864.6|1864.4|1864.1|54
1688625000000|2023-07-06 06:30:00|1864.5|1864.2|1864.5|1864.2|1864.8|1864.5|1864.3|1864|74
1688625300000|2023-07-06 06:35:00|1864.4|1864.1|1863.9|1863.6|1864.4|1864.1|1863.6|1863.3|149
1688625600000|2023-07-06 06:40:00|1864|1863.7|1863.8|1863.5|1864.1|1863.8|1863.4|1863.1|166
1688625900000|2023-07-06 06:45:00|1864|1863.7|1864.3|1864|1864.4|1864.1|1864|1863.7|114
1688626200000|2023-07-06 06:50:00|1864.4|1864.1|1864.2|1863.9|1864.5|1864.2|1864|1863.7|74
1688626500000|2023-07-06 06:55:00|1864.3|1864|1864.1|1863.8|1864.3|1864|1863.9|1863.6|80
1688626800000|2023-07-06 07:00:00|1864.2|1863.9|1861.2|1860.9|1864.4|1864.1|1860.6|1860.3|807
1688627100000|2023-07-06 07:05:00|1861.3|1861|1860.4|1860.1|1861.4|1861.1|1860|1859.7|475
1688627400000|2023-07-06 07:10:00|1860.3|1860|1861.7|1861.4|1861.7|1861.4|1859.9|1859.6|374
1688627700000|2023-07-06 07:15:00|1861.6|1861.3|1861|1860.7|1862.2|1861.9|1860.9|1860.6|285
1688628000000|2023-07-06 07:20:00|1860.9|1860.6|1862|1861.7|1862.8|1862.5|1860.9|1860.6|211
1688628300000|2023-07-06 07:25:00|1862.1|1861.8|1860.9|1860.6|1862.5|1862.2|1860.7|1860.4|162
1688628600000|2023-07-06 07:30:00|1860.7|1860.4|1859.7|1859.4|1861.1|1860.8|1859.6|1859.3|251
1688628900000|2023-07-06 07:35:00|1859.5|1859.2|1860|1859.7|1860.2|1859.9|1859.1|1858.8|335
1688629200000|2023-07-06 07:40:00|1860.1|1859.8|1859|1858.7|1860.4|1860.1|1858.8|1858.5|152
1688629500000|2023-07-06 07:45:00|1859.1|1858.8|1860|1859.7|1860.1|1859.8|1858.9|1858.6|163
1688629800000|2023-07-06 07:50:00|1860.1|1859.8|1859.6|1859.3|1860.4|1860.1|1859.4|1859.1|198
1688630100000|2023-07-06 07:55:00|1859.5|1859.2|1859.8|1859.5|1859.9|1859.6|1859.1|1858.8|162
1688630400000|2023-07-06 08:00:00|1859.9|1859.6|1860.4|1860.1|1861.2|1860.9|1859.6|1859.3|323
1688630700000|2023-07-06 08:05:00|1860.2|1859.9|1860.9|1860.6|1861|1860.7|1859.6|1859.3|181
1688631000000|2023-07-06 08:10:00|1861|1860.7|1859.8|1859.5|1861|1860.7|1859.6|1859.3|188
1688631300000|2023-07-06 08:15:00|1859.9|1859.6|1859.2|1858.9|1860|1859.7|1859.1|1858.8|299
1688631600000|2023-07-06 08:20:00|1859.1|1858.8|1858.1|1857.8|1859.1|1858.8|1857.5|1857.2|434
1688631900000|2023-07-06 08:25:00|1858.2|1857.9|1857.4|1857.1|1858.3|1858|1857.1|1856.8|207
1688632200000|2023-07-06 08:30:00|1857.3|1857|1857.7|1857.4|1858.2|1857.9|1857|1856.7|361
1688632500000|2023-07-06 08:35:00|1857.6|1857.3|1858.2|1857.9|1858.2|1857.9|1857.3|1857|129
1688632800000|2023-07-06 08:40:00|1858|1857.7|1858.4|1858.1|1858.5|1858.2|1857.5|1857.2|271
1688633100000|2023-07-06 08:45:00|1858.5|1858.2|1859.9|1859.6|1860|1859.7|1858.5|1858.2|212
1688633400000|2023-07-06 08:50:00|1860|1859.7|1859|1858.7|1860.6|1860.3|1858.7|1858.4|147
1688633700000|2023-07-06 08:55:00|1858.9|1858.6|1859|1858.7|1859.3|1859|1858.8|1858.5|89
1688634000000|2023-07-06 09:00:00|1858.8|1858.5|1857.6|1857.3|1858.8|1858.5|1857.5|1857.2|154
1688634300000|2023-07-06 09:05:00|1857.5|1857.2|1857.8|1857.5|1857.8|1857.5|1857|1856.7|150
1688634600000|2023-07-06 09:10:00|1857.9|1857.6|1858|1857.7|1858.4|1858.1|1857.6|1857.3|60
1688634900000|2023-07-06 09:15:00|1858.1|1857.8|1858.8|1858.5|1858.9|1858.6|1857.8|1857.5|112
1688635200000|2023-07-06 09:20:00|1858.7|1858.4|1858.5|1858.2|1859.5|1859.2|1858.4|1858.1|117
1688635500000|2023-07-06 09:25:00|1858.6|1858.3|1858.8|1858.5|1858.9|1858.6|1858.5|1858.2|104
1688635800000|2023-07-06 09:30:00|1858.9|1858.6|1859.4|1859.1|1859.8|1859.5|1858.8|1858.5|213
1688636100000|2023-07-06 09:35:00|1859.5|1859.2|1859.6|1859.3|1860.2|1859.9|1859.3|1859|221
1688636400000|2023-07-06 09:40:00|1859.7|1859.4|1858.6|1858.3|1859.9|1859.6|1858.6|1858.3|208
1688636700000|2023-07-06 09:45:00|1858.5|1858.2|1859.1|1858.8|1859.2|1858.9|1857.9|1857.6|258
1688637000000|2023-07-06 09:50:00|1859|1858.7|1858.9|1858.6|1859.1|1858.8|1858|1857.7|123
1688637300000|2023-07-06 09:55:00|1859|1858.7|1858.7|1858.4|1859.6|1859.3|1858.7|1858.4|85
1688637600000|2023-07-06 10:00:00|1858.6|1858.3|1858.8|1858.5|1859|1858.7|1858.1|1857.8|182
1688637900000|2023-07-06 10:05:00|1858.7|1858.4|1857.9|1857.6|1859.1|1858.8|1857.7|1857.4|133
1688638200000|2023-07-06 10:10:00|1857.8|1857.5|1858.6|1858.3|1858.8|1858.5|1857.8|1857.5|91
1688638500000|2023-07-06 10:15:00|1858.5|1858.2|1858.5|1858.2|1858.7|1858.4|1857.8|1857.5|96
1688638800000|2023-07-06 10:20:00|1858.6|1858.3|1858|1857.7|1859.2|1858.9|1857.9|1857.6|99
1688639100000|2023-07-06 10:25:00|1858.1|1857.8|1859.5|1859.2|1859.6|1859.3|1858.1|1857.8|136
1688639400000|2023-07-06 10:30:00|1859.6|1859.3|1859.3|1859|1859.9|1859.6|1859|1858.7|156
1688639700000|2023-07-06 10:35:00|1859.4|1859.1|1859.6|1859.3|1860.3|1860|1859.1|1858.8|112
1688640000000|2023-07-06 10:40:00|1859.5|1859.2|1860.2|1859.9|1860.3|1860|1859.1|1858.8|102
1688640300000|2023-07-06 10:45:00|1860.1|1859.8|1859.9|1859.6|1860.2|1859.9|1859.5|1859.2|140
1688640600000|2023-07-06 10:50:00|1859.8|1859.5|1859.4|1859.1|1860|1859.7|1859.2|1858.9|113
1688640900000|2023-07-06 10:55:00|1859.3|1859|1859.3|1859|1859.6|1859.3|1858.8|1858.5|98
1688641200000|2023-07-06 11:00:00|1859.4|1859.1|1859.3|1859|1860.4|1860.1|1858.9|1858.6|215
1688641500000|2023-07-06 11:05:00|1859.4|1859.1|1860.4|1860.1|1860.4|1860.1|1859.4|1859.1|109
1688641800000|2023-07-06 11:10:00|1860.3|1860|1860.7|1860.4|1861.1|1860.8|1860.2|1859.9|168
1688642100000|2023-07-06 11:15:00|1860.6|1860.3|1860.2|1859.9|1861.1|1860.8|1860|1859.7|219
1688642400000|2023-07-06 11:20:00|1860|1859.7|1861.1|1860.8|1861.1|1860.8|1860|1859.7|138
1688642700000|2023-07-06 11:25:00|1861.2|1860.9|1861.8|1861.5|1861.9|1861.6|1860.9|1860.6|232
1688643000000|2023-07-06 11:30:00|1861.9|1861.6|1860.3|1860|1861.9|1861.6|1860.2|1859.9|227
1688643300000|2023-07-06 11:35:00|1860.2|1859.9|1859.4|1859.1|1860.8|1860.5|1859.4|1859.1|204
1688643600000|2023-07-06 11:40:00|1859.3|1859|1858.9|1858.6|1859.4|1859.1|1858.4|1858.1|315
1688643900000|2023-07-06 11:45:00|1858.8|1858.5|1858.8|1858.5|1859.6|1859.3|1858.8|1858.5|86
1688644200000|2023-07-06 11:50:00|1858.7|1858.4|1858.7|1858.4|1859.3|1859|1858.4|1858.1|161
1688644500000|2023-07-06 11:55:00|1858.5|1858.2|1858.5|1858.2|1859.1|1858.8|1858.1|1857.8|251
1688644800000|2023-07-06 12:00:00|1858.4|1858.1|1857.3|1857|1859.1|1858.8|1857.3|1857|520
1688645100000|2023-07-06 12:05:00|1857.4|1857.1|1856.2|1855.9|1857.5|1857.2|1855.3|1855|564
1688645400000|2023-07-06 12:10:00|1856|1855.7|1856.5|1856.2|1856.5|1856.2|1855.1|1854.8|603
1688645700000|2023-07-06 12:15:00|1856.7|1856.4|1855.3|1855|1858.1|1857.8|1854.6|1854.3|2428
1688646000000|2023-07-06 12:20:00|1855.2|1854.9|1855.2|1854.9|1855.7|1855.4|1853.7|1853.4|849
1688646300000|2023-07-06 12:25:00|1855.1|1854.8|1854.3|1854|1855.6|1855.3|1854|1853.7|595
1688646600000|2023-07-06 12:30:00|1854.2|1853.9|1851.6|1851.3|1854.8|1854.5|1851.5|1851.2|2151
1688646900000|2023-07-06 12:35:00|1851.5|1851.2|1852|1851.7|1852.8|1852.5|1851.2|1850.9|1874
1688647200000|2023-07-06 12:40:00|1851.9|1851.6|1850.3|1850|1852|1851.7|1850.1|1849.8|1515
1688647500000|2023-07-06 12:45:00|1850.4|1850.1|1849.6|1849.3|1850.7|1850.4|1848.6|1848.3|1540
1688647800000|2023-07-06 12:50:00|1849.5|1849.2|1851.9|1851.6|1852|1851.7|1848.8|1848.5|1938
1688648100000|2023-07-06 12:55:00|1851.7|1851.4|1852.5|1852.2|1853.5|1853.2|1851.5|1851.2|1161
1688648400000|2023-07-06 13:00:00|1852.6|1852.3|1854.5|1854.2|1854.5|1854.2|1851.9|1851.6|874
1688648700000|2023-07-06 13:05:00|1854.4|1854.1|1854|1853.7|1854.4|1854.1|1853.1|1852.8|1046
1688649000000|2023-07-06 13:10:00|1853.9|1853.6|1855|1854.7|1855.3|1855|1853.7|1853.4|918
1688649300000|2023-07-06 13:15:00|1854.9|1854.6|1856.3|1856|1856.8|1856.5|1854.4|1854.1|1129
1688649600000|2023-07-06 13:20:00|1856.2|1855.9|1853.8|1853.5|1856.8|1856.5|1853.8|1853.5|903
1688649900000|2023-07-06 13:25:00|1853.9|1853.6|1850.6|1850.3|1854.1|1853.8|1849.5|1849.2|1888
1688650200000|2023-07-06 13:30:00|1850.2|1849.9|1850|1849.7|1851.4|1851.1|1845.2|1844.9|11864
1688650500000|2023-07-06 13:35:00|1850.3|1850|1847.3|1847|1851.2|1850.9|1845.7|1845.4|5639
1688650800000|2023-07-06 13:40:00|1846.8|1846.5|1843.8|1843.5|1847.2|1846.9|1842.3|1842|4699
1688651100000|2023-07-06 13:45:00|1843.6|1843.3|1846.2|1845.9|1848.4|1848.1|1842|1841.7|5690
1688651400000|2023-07-06 13:50:00|1846.3|1846|1841.9|1841.6|1846.9|1846.6|1841.3|1841|3719
1688651700000|2023-07-06 13:55:00|1841.6|1841.3|1842.7|1842.4|1843.9|1843.6|1838.9|1838.6|3838
1688652000000|2023-07-06 14:00:00|1842.8|1842.5|1840.2|1839.9|1843.6|1843.3|1839.4|1839.1|6852
1688652300000|2023-07-06 14:05:00|1840.3|1840|1834.7|1834.4|1841.4|1841.1|1834.4|1834.1|7335
1688652600000|2023-07-06 14:10:00|1834.8|1834.5|1835.4|1835.1|1835.9|1835.6|1833.2|1832.9|7132
1688652900000|2023-07-06 14:15:00|1835.6|1835.3|1830.5|1830.2|1835.6|1835.3|1830.4|1830.1|6601
1688653200000|2023-07-06 14:20:00|1830.6|1830.3|1830.8|1830.5|1833.9|1833.6|1830.2|1829.9|3381
1688653500000|2023-07-06 14:25:00|1830.9|1830.6|1828.3|1828|1831.9|1831.6|1828.2|1827.9|4265
1688653800000|2023-07-06 14:30:00|1828|1827.7|1828.8|1828.5|1829.6|1829.3|1826.5|1826.2|4145
1688654100000|2023-07-06 14:35:00|1828.9|1828.6|1825.8|1825.5|1829.9|1829.6|1824.5|1824.2|2920
1688654400000|2023-07-06 14:40:00|1825.6|1825.3|1828.6|1828.3|1828.7|1828.4|1824.6|1824.3|2154
1688654700000|2023-07-06 14:45:00|1828.4|1828.1|1826.1|1825.8|1829.3|1829|1825.5|1825.2|2530
1688655000000|2023-07-06 14:50:00|1826|1825.7|1824.7|1824.4|1826|1825.7|1823.7|1823.4|2248
1688655300000|2023-07-06 14:55:00|1824.6|1824.3|1824|1823.7|1825|1824.7|1822.8|1822.5|2871
1688655600000|2023-07-06 15:00:00|1824.1|1823.8|1824.4|1824.1|1825.3|1825|1823.1|1822.8|2344
1688655900000|2023-07-06 15:05:00|1824.5|1824.2|1824.2|1823.9|1825.7|1825.4|1823.9|1823.6|2718
1688656200000|2023-07-06 15:10:00|1824.5|1824.2|1824|1823.7|1825|1824.7|1823.1|1822.8|2165
1688656500000|2023-07-06 15:15:00|1824.1|1823.8|1822.7|1822.4|1824.5|1824.2|1822.3|1822|2886
1688656800000|2023-07-06 15:20:00|1822.6|1822.3|1822.9|1822.6|1823.3|1823|1821.4|1821.1|2088
1688657100000|2023-07-06 15:25:00|1822.7|1822.4|1823.7|1823.4|1824.6|1824.3|1821.5|1821.2|2128
1688657400000|2023-07-06 15:30:00|1823.6|1823.3|1828.4|1828.1|1828.5|1828.2|1823.4|1823.1|4185
1688657700000|2023-07-06 15:35:00|1828.5|1828.2|1828.4|1828.1|1829.2|1828.9|1826.8|1826.5|2843
1688658000000|2023-07-06 15:40:00|1828.3|1828|1828.5|1828.2|1829.9|1829.6|1827.7|1827.4|2267
1688658300000|2023-07-06 15:45:00|1828.6|1828.3|1828.4|1828.1|1829.4|1829.1|1826.9|1826.6|4112
1688658600000|2023-07-06 15:50:00|1828.5|1828.2|1827.6|1827.3|1829.3|1829|1827.2|1826.9|2133
1688658900000|2023-07-06 15:55:00|1827.7|1827.4|1829.8|1829.5|1830|1829.7|1827.1|1826.8|1853
1688659200000|2023-07-06 16:00:00|1829.9|1829.6|1831.3|1831|1831.5|1831.2|1829.9|1829.6|2175
1688659500000|2023-07-06 16:05:00|1831.5|1831.2|1831|1830.7|1831.8|1831.5|1829.7|1829.4|1705
1688659800000|2023-07-06 16:10:00|1830.9|1830.6|1829.5|1829.2|1831|1830.7|1828.9|1828.6|2058
1688660100000|2023-07-06 16:15:00|1829.4|1829.1|1830.2|1829.9|1830.6|1830.3|1829.3|1829|1147
1688660400000|2023-07-06 16:20:00|1830.1|1829.8|1830.2|1829.9|1830.9|1830.6|1829.6|1829.3|1082
1688660700000|2023-07-06 16:25:00|1830.1|1829.8|1828.9|1828.6|1830.7|1830.4|1828.3|1828|1282
1688661000000|2023-07-06 16:30:00|1829.1|1828.8|1831.9|1831.6|1832.9|1832.6|1829.1|1828.8|1797
1688661300000|2023-07-06 16:35:00|1832|1831.7|1829.8|1829.5|1832.4|1832.1|1829.3|1829|2156
1688661600000|2023-07-06 16:40:00|1829.9|1829.6|1831.8|1831.5|1832.2|1831.9|1829.7|1829.4|1551
1688661900000|2023-07-06 16:45:00|1831.7|1831.4|1834|1833.7|1834.5|1834.2|1831.4|1831.1|2483
1688662200000|2023-07-06 16:50:00|1834.1|1833.8|1833.7|1833.4|1834.5|1834.2|1833.2|1832.9|843
1688662500000|2023-07-06 16:55:00|1833.8|1833.5|1835.3|1835|1835.6|1835.3|1833.8|1833.5|1632
1688662800000|2023-07-06 17:00:00|1835.4|1835.1|1835.4|1835.1|1836.1|1835.8|1834.3|1834|1399
1688663100000|2023-07-06 17:05:00|1835.3|1835|1835.9|1835.6|1836.9|1836.6|1835.2|1834.9|1584
1688663400000|2023-07-06 17:10:00|1836|1835.7|1836.9|1836.6|1837.3|1837|1836|1835.7|936
1688663700000|2023-07-06 17:15:00|1837|1836.7|1836.7|1836.4|1837.1|1836.8|1835.6|1835.3|1093
1688664000000|2023-07-06 17:20:00|1836.8|1836.5|1839.1|1838.8|1839.1|1838.8|1836.8|1836.5|1464
1688664300000|2023-07-06 17:25:00|1839.3|1839|1837.6|1837.3|1839.4|1839.1|1836.7|1836.4|1754
1688664600000|2023-07-06 17:30:00|1837.7|1837.4|1837.6|1837.3|1838|1837.7|1836.7|1836.4|1251
1688664900000|2023-07-06 17:35:00|1837.5|1837.2|1839.2|1838.9|1839.6|1839.3|1836.8|1836.5|1127
1688665200000|2023-07-06 17:40:00|1839.4|1839.1|1839.3|1839|1840.5|1840.2|1839.2|1838.9|1265
1688665500000|2023-07-06 17:45:00|1839.4|1839.1|1840.2|1839.9|1840.3|1840|1838.1|1837.8|828
1688665800000|2023-07-06 17:50:00|1840.1|1839.8|1838.8|1838.5|1840.9|1840.6|1838.7|1838.4|1070
1688666100000|2023-07-06 17:55:00|1838.7|1838.4|1839.8|1839.5|1840.1|1839.8|1838.3|1838|1001
1688666400000|2023-07-06 18:00:00|1840.1|1839.8|1838.3|1838|1840.1|1839.8|1838.1|1837.8|1124
1688666700000|2023-07-06 18:05:00|1838.4|1838.1|1839|1838.7|1840|1839.7|1838.3|1838|1126
1688667000000|2023-07-06 18:10:00|1838.9|1838.6|1837.6|1837.3|1839.3|1839|1837.6|1837.3|1104
1688667300000|2023-07-06 18:15:00|1837.8|1837.5|1838.4|1838.1|1838.5|1838.2|1837.7|1837.4|927
1688667600000|2023-07-06 18:20:00|1838.3|1838|1838.3|1838|1838.7|1838.4|1836.2|1835.9|1628
1688667900000|2023-07-06 18:25:00|1838.2|1837.9|1837.7|1837.4|1838.4|1838.1|1837.3|1837|746
1688668200000|2023-07-06 18:30:00|1837.8|1837.5|1840|1839.7|1840.1|1839.8|1837.8|1837.5|1038
1688668500000|2023-07-06 18:35:00|1839.9|1839.6|1840.5|1840.2|1840.6|1840.3|1839.1|1838.8|551
1688668800000|2023-07-06 18:40:00|1840.4|1840.1|1841.5|1841.2|1841.6|1841.3|1839.9|1839.6|1031
1688669100000|2023-07-06 18:45:00|1841.4|1841.1|1842.6|1842.3|1843|1842.7|1840.8|1840.5|1300
1688669400000|2023-07-06 18:50:00|1842.7|1842.4|1842.8|1842.5|1842.9|1842.6|1841.6|1841.3|860
1688669700000|2023-07-06 18:55:00|1842.7|1842.4|1843.5|1843.2|1843.9|1843.6|1842.6|1842.3|1217
1688670000000|2023-07-06 19:00:00|1843.6|1843.3|1842.7|1842.4|1843.7|1843.4|1842.5|1842.2|1056
1688670300000|2023-07-06 19:05:00|1842.8|1842.5|1842.3|1842|1843.2|1842.9|1842.1|1841.8|745
1688670600000|2023-07-06 19:10:00|1842.2|1841.9|1839.8|1839.5|1842.3|1842|1839.8|1839.5|1542
1688670900000|2023-07-06 19:15:00|1839.9|1839.6|1841.2|1840.9|1841.9|1841.6|1839.5|1839.2|855
1688671200000|2023-07-06 19:20:00|1841.1|1840.8|1842.1|1841.8|1842.5|1842.2|1840.4|1840.1|1276
1688671500000|2023-07-06 19:25:00|1842.2|1841.9|1841.4|1841.1|1842.5|1842.2|1841.3|1841|1520
1688671800000|2023-07-06 19:30:00|1841.3|1841|1841.9|1841.6|1842.4|1842.1|1840.6|1840.3|1411
1688672100000|2023-07-06 19:35:00|1842|1841.7|1840.7|1840.4|1842.5|1842.2|1840.6|1840.3|1471
1688672400000|2023-07-06 19:40:00|1840.5|1840.2|1838.8|1838.5|1841|1840.7|1838.6|1838.3|1880
1688672700000|2023-07-06 19:45:00|1838.6|1838.3|1839.5|1839.2|1839.5|1839.2|1837.3|1837|2687
1688673000000|2023-07-06 19:50:00|1840.3|1840|1840.5|1840.2|1841.9|1841.6|1839.8|1839.5|3589
1688673300000|2023-07-06 19:55:00|1840.6|1840.3|1842.5|1842.2|1843.1|1842.8|1840.4|1840.1|11687
1688673600000|2023-07-06 20:00:00|1842.4|1842.1|1842.8|1842.5|1843.3|1843|1842|1841.7|4028
1688673900000|2023-07-06 20:05:00|1843.1|1842.8|1842.7|1842.4|1843.2|1842.9|1842.4|1842.1|1168
1688674200000|2023-07-06 20:10:00|1842.6|1842.3|1842.2|1841.9|1842.8|1842.5|1841.6|1841.3|893
1688674500000|2023-07-06 20:15:00|1842.1|1841.8|1841.3|1841|1842.3|1842|1841.2|1840.9|373
1688674800000|2023-07-06 20:20:00|1841.2|1840.9|1840.9|1840.6|1841.2|1840.9|1840.8|1840.5|252
1688675100000|2023-07-06 20:25:00|1841|1840.7|1839.9|1839.6|1841|1840.7|1839.8|1839.5|399
1688675400000|2023-07-06 20:30:00|1840|1839.7|1840|1839.7|1840.1|1839.8|1839.7|1839.4|163
1688675700000|2023-07-06 20:35:00|1840.1|1839.8|1839.7|1839.4|1840.2|1839.9|1839.7|1839.4|134
1688676000000|2023-07-06 20:40:00|1839.8|1839.5|1839.9|1839.6|1840|1839.7|1839.6|1839.3|178
1688676300000|2023-07-06 20:45:00|1839.8|1839.5|1839.8|1839.5|1839.9|1839.6|1839.5|1839.2|261
1688676600000|2023-07-06 20:50:00|1839.6|1839.3|1839.7|1839.4|1839.7|1839.4|1839.4|1839.1|137
1688676900000|2023-07-06 20:55:00|1839.9|1839.6|1840.5|1839.7|1840.5|1840|1839.8|1839.5|258
1688677200000|2023-07-06 21:00:00|1840.4|1839.6|1840.5|1839.7|1840.5|1839.7|1840.4|1839.6|12
1688677500000|2023-07-06 21:05:00|1840.4|1839.6|1840.5|1839.7|1840.5|1839.7|1840.3|1839.5|0
1688677800000|2023-07-06 21:10:00|1840.3|1839.5|1840.1|1839.3|1840.3|1839.5|1840.1|1839.3|0
1688678100000|2023-07-06 21:15:00|1840.3|1839.5|1840.3|1839.5|1840.4|1839.6|1840.3|1839.5|0
1688678400000|2023-07-06 21:20:00|1840.4|1839.6|1840.5|1839.7|1840.5|1839.7|1840.4|1839.6|0
1688678700000|2023-07-06 21:25:00|1840.6|1839.8|1840.6|1839.8|1840.6|1839.8|1840.5|1839.7|0
1688679000000|2023-07-06 21:30:00|1840.5|1839.7|1840.5|1839.7|1840.6|1839.8|1840.5|1839.7|0
1688679300000|2023-07-06 21:35:00|1840.6|1839.8|1840.4|1839.6|1840.6|1839.8|1840.4|1839.6|0
1688679600000|2023-07-06 21:40:00|1840.3|1839.5|1840.4|1839.6|1840.4|1839.6|1840.3|1839.5|0
1688679900000|2023-07-06 21:45:00|1840.5|1839.7|1840.3|1839.5|1840.5|1839.7|1840.3|1839.5|0
1688680500000|2023-07-06 21:55:00|1840.2|1839.4|1840.1|1839.3|1840.3|1839.5|1840.1|1839.3|0
1688680800000|2023-07-06 22:00:00|1839.8|1839.5|1840.7|1840.4|1841|1840.7|1839.7|1839.4|166
1688681100000|2023-07-06 22:05:00|1840.8|1840.5|1840.7|1840.4|1840.9|1840.6|1840.1|1839.8|66
1688681400000|2023-07-06 22:10:00|1840.8|1840.5|1840.7|1840.4|1840.9|1840.6|1840.6|1840.3|16
1688681700000|2023-07-06 22:15:00|1840.8|1840.5|1841|1840.7|1841|1840.7|1840.5|1840.2|48
1688682000000|2023-07-06 22:20:00|1840.9|1840.6|1840.5|1840.2|1841.1|1840.8|1840.5|1840.2|71
1688682300000|2023-07-06 22:25:00|1840.6|1840.3|1840.8|1840.5|1841|1840.7|1840.6|1840.3|25
1688682600000|2023-07-06 22:30:00|1840.9|1840.6|1841.3|1841|1841.5|1841.2|1840.9|1840.6|48
1688682900000|2023-07-06 22:35:00|1841.2|1840.9|1841.4|1841.1|1841.6|1841.3|1841.2|1840.9|35
1688683200000|2023-07-06 22:40:00|1841.5|1841.2|1841.7|1841.4|1841.8|1841.5|1841.4|1841.1|36
1688683500000|2023-07-06 22:45:00|1841.8|1841.5|1841.7|1841.4|1842|1841.7|1841.7|1841.4|21
1688683800000|2023-07-06 22:50:00|1841.6|1841.3|1841.5|1841.2|1841.7|1841.4|1841.3|1841|26
1688684100000|2023-07-06 22:55:00|1841.6|1841.3|1841.2|1840.9|1841.6|1841.3|1841.1|1840.8|80
1688684400000|2023-07-06 23:00:00|1841.3|1841|1841.5|1841.2|1841.6|1841.3|1841.2|1840.9|20
1688684700000|2023-07-06 23:05:00|1841.4|1841.1|1841.5|1841.2|1841.8|1841.5|1841.4|1841.1|37
1688685000000|2023-07-06 23:10:00|1841.6|1841.3|1841.5|1841.2|1841.8|1841.5|1841.3|1841|88
1688685300000|2023-07-06 23:15:00|1841.6|1841.3|1841.3|1841|1841.6|1841.3|1841.3|1841|56
1688685600000|2023-07-06 23:20:00|1841.4|1841.1|1841.3|1841|1841.6|1841.3|1841.3|1841|12
1688685900000|2023-07-06 23:25:00|1841.2|1840.9|1841.2|1840.9|1841.4|1841.1|1841.2|1840.9|14
1688686200000|2023-07-06 23:30:00|1841.3|1841|1841.5|1841.2|1841.5|1841.2|1841.1|1840.8|139
1688686500000|2023-07-06 23:35:00|1841.4|1841.1|1841.3|1841|1841.4|1841.1|1841.2|1840.9|26
1688686800000|2023-07-06 23:40:00|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.3|1841|14
1688687100000|2023-07-06 23:45:00|1841.3|1841|1841.5|1841.2|1841.6|1841.3|1841.3|1841|54
1688687400000|2023-07-06 23:50:00|1841.4|1841.1|1841.2|1840.9|1841.6|1841.3|1841.1|1840.8|22
1688687700000|2023-07-06 23:55:00|1841.3|1841|1841|1840.7|1841.4|1841.1|1840.6|1840.3|45
1688688000000|2023-07-07 00:00:00|1840.9|1840.6|1839.5|1839.2|1840.9|1840.6|1839.4|1839.1|127
1688688300000|2023-07-07 00:05:00|1839.6|1839.3|1839.5|1839.2|1839.9|1839.6|1839.5|1839.2|48
1688688600000|2023-07-07 00:10:00|1839.3|1839|1838.7|1838.4|1839.3|1839|1838.3|1838|91
1688688900000|2023-07-07 00:15:00|1838.6|1838.3|1839.3|1839|1839.5|1839.2|1838.3|1838|38
1688689200000|2023-07-07 00:20:00|1839.2|1838.9|1839.1|1838.8|1839.3|1839|1838.7|1838.4|40
1688689500000|2023-07-07 00:25:00|1839|1838.7|1839.9|1839.6|1840.1|1839.8|1839|1838.7|36
1688689800000|2023-07-07 00:30:00|1840|1839.7|1840.2|1839.9|1840.7|1840.4|1839.9|1839.6|81
1688690100000|2023-07-07 00:35:00|1840.3|1840|1841.3|1841|1841.5|1841.2|1840.1|1839.8|168
1688690400000|2023-07-07 00:40:00|1841.4|1841.1|1841.1|1840.8|1841.6|1841.3|1841.1|1840.8|119
1688690700000|2023-07-07 00:45:00|1841.2|1840.9|1841|1840.7|1841.2|1840.9|1840.7|1840.4|74
1688691000000|2023-07-07 00:50:00|1841.1|1840.8|1841.3|1841|1841.3|1841|1840.6|1840.3|59
1688691300000|2023-07-07 00:55:00|1841.4|1841.1|1841.5|1841.2|1841.8|1841.5|1841.2|1840.9|99
1688691600000|2023-07-07 01:00:00|1841.6|1841.3|1841|1840.7|1841.7|1841.4|1841|1840.7|55
1688691900000|2023-07-07 01:05:00|1840.9|1840.6|1841.8|1841.5|1842|1841.7|1840.8|1840.5|46
1688692200000|2023-07-07 01:10:00|1841.9|1841.6|1842.1|1841.8|1842.2|1841.9|1841.7|1841.4|30
1688692500000|2023-07-07 01:15:00|1842.2|1841.9|1841.4|1841.1|1842.3|1842|1841.2|1840.9|48
1688692800000|2023-07-07 01:20:00|1841.5|1841.2|1841.1|1840.8|1841.6|1841.3|1841|1840.7|35
1688693100000|2023-07-07 01:25:00|1841.2|1840.9|1841|1840.7|1841.2|1840.9|1840.6|1840.3|35
1688693400000|2023-07-07 01:30:00|1841.1|1840.8|1840.6|1840.3|1841.2|1840.9|1840.4|1840.1|31
1688693700000|2023-07-07 01:35:00|1840.7|1840.4|1840.3|1840|1840.7|1840.4|1840|1839.7|87
1688694000000|2023-07-07 01:40:00|1840.4|1840.1|1839.4|1839.1|1840.5|1840.2|1839.2|1838.9|86
1688694300000|2023-07-07 01:45:00|1839.5|1839.2|1839.6|1839.3|1839.9|1839.6|1839.3|1839|118
1688694600000|2023-07-07 01:50:00|1839.7|1839.4|1840.1|1839.8|1840.3|1840|1839.5|1839.2|63
1688694900000|2023-07-07 01:55:00|1840.2|1839.9|1839.9|1839.6|1840.3|1840|1839.9|1839.6|39
1688695200000|2023-07-07 02:00:00|1839.8|1839.5|1839.8|1839.5|1840.5|1840.2|1839.8|1839.5|69
1688695500000|2023-07-07 02:05:00|1839.9|1839.6|1839.5|1839.2|1840.1|1839.8|1839.3|1839|92
1688695800000|2023-07-07 02:10:00|1839.6|1839.3|1839.9|1839.6|1840.1|1839.8|1839.6|1839.3|26
1688696100000|2023-07-07 02:15:00|1840|1839.7|1840.5|1840.2|1840.9|1840.6|1839.8|1839.5|37
1688696400000|2023-07-07 02:20:00|1840.6|1840.3|1840.7|1840.4|1840.8|1840.5|1840.3|1840|17
1688696700000|2023-07-07 02:25:00|1840.8|1840.5|1840.6|1840.3|1840.8|1840.5|1840.3|1840|11
1688697000000|2023-07-07 02:30:00|1840.7|1840.4|1840.7|1840.4|1840.9|1840.6|1840.6|1840.3|22
1688697300000|2023-07-07 02:35:00|1840.6|1840.3|1840.9|1840.6|1841|1840.7|1840.6|1840.3|16
1688697600000|2023-07-07 02:40:00|1840.8|1840.5|1840.8|1840.5|1841|1840.7|1840.4|1840.1|33
1688697900000|2023-07-07 02:45:00|1840.9|1840.6|1840.1|1839.8|1840.9|1840.6|1840|1839.7|25
1688698200000|2023-07-07 02:50:00|1840.2|1839.9|1840.2|1839.9|1840.5|1840.2|1840.1|1839.8|53
1688698500000|2023-07-07 02:55:00|1840.1|1839.8|1840.4|1840.1|1840.5|1840.2|1840.1|1839.8|41
1688698800000|2023-07-07 03:00:00|1840.5|1840.2|1841|1840.7|1841.1|1840.8|1840.4|1840.1|53
1688699100000|2023-07-07 03:05:00|1841.1|1840.8|1840.9|1840.6|1841.1|1840.8|1840.7|1840.4|40
1688699400000|2023-07-07 03:10:00|1840.8|1840.5|1840.8|1840.5|1840.9|1840.6|1840.6|1840.3|27
1688699700000|2023-07-07 03:15:00|1840.7|1840.4|1841|1840.7|1841.2|1840.9|1840.7|1840.4|38
1688700000000|2023-07-07 03:20:00|1840.9|1840.6|1840.6|1840.3|1841|1840.7|1840.5|1840.2|24
1688700300000|2023-07-07 03:25:00|1840.5|1840.2|1840.6|1840.3|1840.7|1840.4|1840.4|1840.1|80
1688700600000|2023-07-07 03:30:00|1840.8|1840.5|1840.7|1840.4|1840.9|1840.6|1840.5|1840.2|40
1688700900000|2023-07-07 03:35:00|1840.6|1840.3|1840.2|1839.9|1840.7|1840.4|1840.2|1839.9|21
1688701200000|2023-07-07 03:40:00|1840.3|1840|1840.1|1839.8|1840.4|1840.1|1839.9|1839.6|25
1688701500000|2023-07-07 03:45:00|1840.2|1839.9|1839.7|1839.4|1840.2|1839.9|1839.7|1839.4|90
1688701800000|2023-07-07 03:50:00|1839.6|1839.3|1840.1|1839.8|1840.1|1839.8|1839.6|1839.3|33
1688702100000|2023-07-07 03:55:00|1840|1839.7|1840|1839.7|1840.2|1839.9|1839.9|1839.6|22
1688702400000|2023-07-07 04:00:00|1839.9|1839.6|1839.3|1839|1840.2|1839.9|1839.2|1838.9|73
1688702700000|2023-07-07 04:05:00|1839.2|1838.9|1839.5|1839.2|1839.6|1839.3|1839.2|1838.9|20
1688703000000|2023-07-07 04:10:00|1839.4|1839.1|1839.2|1838.9|1839.5|1839.2|1839.2|1838.9|25
1688703300000|2023-07-07 04:15:00|1839.3|1839|1839.2|1838.9|1839.5|1839.2|1839.2|1838.9|19
1688703600000|2023-07-07 04:20:00|1839.3|1839|1838.7|1838.4|1839.3|1839|1838.6|1838.3|53
1688703900000|2023-07-07 04:25:00|1838.8|1838.5|1839.1|1838.8|1839.2|1838.9|1838.6|1838.3|20
1688704200000|2023-07-07 04:30:00|1839.2|1838.9|1839.4|1839.1|1839.6|1839.3|1839.2|1838.9|60
1688704500000|2023-07-07 04:35:00|1839.3|1839|1839.4|1839.1|1839.5|1839.2|1839.3|1839|25
1688704800000|2023-07-07 04:40:00|1839.5|1839.2|1839.6|1839.3|1839.7|1839.4|1839.4|1839.1|33
1688705100000|2023-07-07 04:45:00|1839.7|1839.4|1839.4|1839.1|1839.8|1839.5|1839.4|1839.1|12
1688705400000|2023-07-07 04:50:00|1839.5|1839.2|1839.5|1839.2|1839.8|1839.5|1839.4|1839.1|18
1688705700000|2023-07-07 04:55:00|1839.4|1839.1|1839.4|1839.1|1839.8|1839.5|1839.3|1839|44
1688706000000|2023-07-07 05:00:00|1839.5|1839.2|1839.6|1839.3|1839.7|1839.4|1839.2|1838.9|31
1688706300000|2023-07-07 05:05:00|1839.7|1839.4|1840.1|1839.8|1840.5|1840.2|1839.2|1838.9|75
1688706600000|2023-07-07 05:10:00|1840.2|1839.9|1841.2|1840.9|1841.4|1841.1|1840.1|1839.8|66
1688706900000|2023-07-07 05:15:00|1841.1|1840.8|1841.3|1841|1841.5|1841.2|1841.1|1840.8|51
1688707200000|2023-07-07 05:20:00|1841.2|1840.9|1841.5|1841.2|1841.6|1841.3|1841.1|1840.8|82
1688707500000|2023-07-07 05:25:00|1841.4|1841.1|1840.9|1840.6|1841.5|1841.2|1840.9|1840.6|16
1688707800000|2023-07-07 05:30:00|1840.8|1840.5|1840.3|1840|1840.9|1840.6|1840.1|1839.8|56
1688708100000|2023-07-07 05:35:00|1840.2|1839.9|1840.6|1840.3|1840.7|1840.4|1839.8|1839.5|39
1688708400000|2023-07-07 05:40:00|1840.7|1840.4|1840.3|1840|1840.8|1840.5|1840.3|1840|30
1688708700000|2023-07-07 05:45:00|1840.2|1839.9|1839.5|1839.2|1840.3|1840|1839.5|1839.2|26
1688709000000|2023-07-07 05:50:00|1839.6|1839.3|1839.4|1839.1|1839.7|1839.4|1839.1|1838.8|29
1688709300000|2023-07-07 05:55:00|1839.5|1839.2|1839|1838.7|1839.5|1839.2|1838.7|1838.4|56
1688709600000|2023-07-07 06:00:00|1838.9|1838.6|1839.7|1839.4|1839.9|1839.6|1838.5|1838.2|139
1688709900000|2023-07-07 06:05:00|1839.6|1839.3|1839.8|1839.5|1840.4|1840.1|1839.6|1839.3|41
1688710200000|2023-07-07 06:10:00|1839.9|1839.6|1839.6|1839.3|1840|1839.7|1839.3|1839|63
1688710500000|2023-07-07 06:15:00|1839.7|1839.4|1840.3|1840|1840.3|1840|1839.3|1839|93
1688710800000|2023-07-07 06:20:00|1840.2|1839.9|1839.4|1839.1|1840.4|1840.1|1839.4|1839.1|68
1688711100000|2023-07-07 06:25:00|1839.5|1839.2|1838.7|1838.4|1839.6|1839.3|1838.6|1838.3|63
1688711400000|2023-07-07 06:30:00|1838.8|1838.5|1838.5|1838.2|1838.8|1838.5|1838.2|1837.9|124
1688711700000|2023-07-07 06:35:00|1838.4|1838.1|1838.5|1838.2|1838.7|1838.4|1838.4|1838.1|54
1688712000000|2023-07-07 06:40:00|1838.6|1838.3|1838.7|1838.4|1838.8|1838.5|1838.4|1838.1|35
1688712300000|2023-07-07 06:45:00|1838.8|1838.5|1837.9|1837.6|1838.8|1838.5|1837.8|1837.5|144
1688712600000|2023-07-07 06:50:00|1838|1837.7|1837.3|1837|1838.1|1837.8|1837.1|1836.8|100
1688712900000|2023-07-07 06:55:00|1837.4|1837.1|1837.1|1836.8|1837.5|1837.2|1836.8|1836.5|121
1688713200000|2023-07-07 07:00:00|1837.2|1836.9|1834.8|1834.5|1837.5|1837.2|1834.8|1834.5|785
1688713500000|2023-07-07 07:05:00|1834.9|1834.6|1835.2|1834.9|1836|1835.7|1834.7|1834.4|313
1688713800000|2023-07-07 07:10:00|1835.1|1834.8|1835.2|1834.9|1835.5|1835.2|1834.2|1833.9|304
1688714100000|2023-07-07 07:15:00|1835|1834.7|1837.3|1837|1837.7|1837.4|1834.9|1834.6|207
1688714400000|2023-07-07 07:20:00|1837.2|1836.9|1835.8|1835.5|1837.4|1837.1|1834.4|1834.1|131
1688714700000|2023-07-07 07:25:00|1835.7|1835.4|1834.3|1834|1836.1|1835.8|1834.2|1833.9|198
1688715000000|2023-07-07 07:30:00|1834.2|1833.9|1834.9|1834.6|1836.5|1836.2|1833.9|1833.6|381
1688715300000|2023-07-07 07:35:00|1835|1834.7|1836|1835.7|1836.3|1836|1834.6|1834.3|164
1688715600000|2023-07-07 07:40:00|1835.9|1835.6|1834.4|1834.1|1835.9|1835.6|1834.3|1834|187
1688715900000|2023-07-07 07:45:00|1834.3|1834|1834|1833.7|1834.8|1834.5|1833.6|1833.3|318
1688716200000|2023-07-07 07:50:00|1834.1|1833.8|1834|1833.7|1834.6|1834.3|1833.2|1832.9|382
1688716500000|2023-07-07 07:55:00|1834.1|1833.8|1835.9|1835.6|1836|1835.7|1833.9|1833.6|127
1688716800000|2023-07-07 08:00:00|1836|1835.7|1834.8|1834.5|1836.4|1836.1|1834|1833.7|291
1688717100000|2023-07-07 08:05:00|1834.9|1834.6|1834.1|1833.8|1835.2|1834.9|1834.1|1833.8|93
1688717400000|2023-07-07 08:10:00|1834.2|1833.9|1836.6|1836.3|1836.6|1836.3|1833.8|1833.5|203
1688717700000|2023-07-07 08:15:00|1836.7|1836.4|1838.1|1837.8|1838.5|1838.2|1836.2|1835.9|284
1688718000000|2023-07-07 08:20:00|1838|1837.7|1838.1|1837.8|1838.3|1838|1837.3|1837|202
1688718300000|2023-07-07 08:25:00|1838.2|1837.9|1837.7|1837.4|1838.2|1837.9|1837.2|1836.9|153
1688718600000|2023-07-07 08:30:00|1837.6|1837.3|1836.4|1836.1|1837.8|1837.5|1836.3|1836|241
1688718900000|2023-07-07 08:35:00|1836.5|1836.2|1836.9|1836.6|1837.1|1836.8|1836.1|1835.8|141
1688719200000|2023-07-07 08:40:00|1837|1836.7|1836.5|1836.2|1837.2|1836.9|1836.4|1836.1|82
1688719500000|2023-07-07 08:45:00|1836.4|1836.1|1838.5|1838.2|1838.5|1838.2|1836.3|1836|107
1688719800000|2023-07-07 08:50:00|1838.6|1838.3|1838.3|1838|1839.3|1839|1838.1|1837.8|140
1688720100000|2023-07-07 08:55:00|1838.2|1837.9|1838.7|1838.4|1838.8|1838.5|1837.8|1837.5|113
1688720400000|2023-07-07 09:00:00|1838.8|1838.5|1840.2|1839.9|1840.4|1840.1|1838.6|1838.3|204
1688720700000|2023-07-07 09:05:00|1840.3|1840|1840.9|1840.6|1841.3|1841|1839.7|1839.4|144
1688721000000|2023-07-07 09:10:00|1841|1840.7|1841.5|1841.2|1842|1841.7|1840.7|1840.4|143
1688721300000|2023-07-07 09:15:00|1841.6|1841.3|1842.5|1842.2|1842.8|1842.5|1841.1|1840.8|424
1688721600000|2023-07-07 09:20:00|1842.6|1842.3|1842.6|1842.3|1842.7|1842.4|1841.7|1841.4|299
1688721900000|2023-07-07 09:25:00|1842.7|1842.4|1842.2|1841.9|1842.8|1842.5|1842.1|1841.8|275
1688722200000|2023-07-07 09:30:00|1842.1|1841.8|1841.5|1841.2|1842.1|1841.8|1840.7|1840.4|173
1688722500000|2023-07-07 09:35:00|1841.4|1841.1|1841.7|1841.4|1842.4|1842.1|1841.2|1840.9|101
1688722800000|2023-07-07 09:40:00|1841.8|1841.5|1842|1841.7|1842.4|1842.1|1841.5|1841.2|46
1688723100000|2023-07-07 09:45:00|1842.1|1841.8|1841.5|1841.2|1842.5|1842.2|1841.5|1841.2|75
1688723400000|2023-07-07 09:50:00|1841.6|1841.3|1842.1|1841.8|1842.2|1841.9|1841.5|1841.2|53
1688723700000|2023-07-07 09:55:00|1841.9|1841.6|1841.5|1841.2|1842.3|1842|1841.5|1841.2|49
1688724000000|2023-07-07 10:00:00|1841.4|1841.1|1840.6|1840.3|1841.4|1841.1|1840.4|1840.1|100
1688724300000|2023-07-07 10:05:00|1840.5|1840.2|1841.9|1841.6|1842.2|1841.9|1840.1|1839.8|129
1688724600000|2023-07-07 10:10:00|1841.8|1841.5|1841.8|1841.5|1842.2|1841.9|1841.3|1841|118
1688724900000|2023-07-07 10:15:00|1841.9|1841.6|1842.5|1842.2|1842.6|1842.3|1841.4|1841.1|82
1688725200000|2023-07-07 10:20:00|1842.6|1842.3|1843.4|1843.1|1843.5|1843.2|1842.5|1842.2|179
1688725500000|2023-07-07 10:25:00|1843.5|1843.2|1842.8|1842.5|1843.6|1843.3|1842.6|1842.3|122
1688725800000|2023-07-07 10:30:00|1842.9|1842.6|1842.6|1842.3|1843.4|1843.1|1842.5|1842.2|44
1688726100000|2023-07-07 10:35:00|1842.7|1842.4|1842.8|1842.5|1843.4|1843.1|1842.5|1842.2|112
1688726400000|2023-07-07 10:40:00|1842.7|1842.4|1842.8|1842.5|1843|1842.7|1842.5|1842.2|27
1688726700000|2023-07-07 10:45:00|1842.7|1842.4|1843.4|1843.1|1843.5|1843.2|1842.7|1842.4|73
1688727000000|2023-07-07 10:50:00|1843.3|1843|1843.1|1842.8|1843.5|1843.2|1842.4|1842.1|86
1688727300000|2023-07-07 10:55:00|1843|1842.7|1842.6|1842.3|1843.2|1842.9|1842.5|1842.2|120
1688727600000|2023-07-07 11:00:00|1842.5|1842.2|1842.9|1842.6|1843.5|1843.2|1842.4|1842.1|97
1688727900000|2023-07-07 11:05:00|1843|1842.7|1843|1842.7|1843.5|1843.2|1842.4|1842.1|117
1688728200000|2023-07-07 11:10:00|1843.1|1842.8|1842.9|1842.6|1843.4|1843.1|1842.8|1842.5|118
1688728500000|2023-07-07 11:15:00|1842.8|1842.5|1842.8|1842.5|1843|1842.7|1842.5|1842.2|203
1688728800000|2023-07-07 11:20:00|1842.9|1842.6|1842.4|1842.1|1842.9|1842.6|1842.1|1841.8|119
1688729100000|2023-07-07 11:25:00|1842.6|1842.3|1842|1841.7|1842.6|1842.3|1841.7|1841.4|182
1688729400000|2023-07-07 11:30:00|1842.1|1841.8|1843|1842.7|1843.4|1843.1|1841.5|1841.2|177
1688729700000|2023-07-07 11:35:00|1842.9|1842.6|1842.4|1842.1|1842.9|1842.6|1842.2|1841.9|127
1688730000000|2023-07-07 11:40:00|1842.3|1842|1842.3|1842|1842.7|1842.4|1842.1|1841.8|157
1688730300000|2023-07-07 11:45:00|1842.2|1841.9|1843.3|1843|1843.3|1843|1842.1|1841.8|125
1688730600000|2023-07-07 11:50:00|1843.4|1843.1|1844|1843.7|1844.1|1843.8|1843|1842.7|398
1688730900000|2023-07-07 11:55:00|1843.9|1843.6|1842.5|1842.2|1843.9|1843.6|1842.2|1841.9|260
1688731200000|2023-07-07 12:00:00|1842.4|1842.1|1842.5|1842.2|1842.8|1842.5|1840.9|1840.6|437
1688731500000|2023-07-07 12:05:00|1842.6|1842.3|1843|1842.7|1843.3|1843|1842.3|1842|293
1688731800000|2023-07-07 12:10:00|1842.7|1842.4|1842.4|1842.1|1843|1842.7|1840.6|1840.3|593
1688732100000|2023-07-07 12:15:00|1842.5|1842.2|1841.8|1841.5|1842.8|1842.5|1841.7|1841.4|398
1688732400000|2023-07-07 12:20:00|1841.7|1841.4|1840.7|1840.4|1842.2|1841.9|1839.8|1839.5|576
1688732700000|2023-07-07 12:25:00|1840.8|1840.5|1842.9|1842.6|1842.9|1842.6|1840.5|1840.2|363
1688733000000|2023-07-07 12:30:00|1842.8|1842.5|1845|1844.7|1846|1845.7|1842.2|1841.9|4228
1688733300000|2023-07-07 12:35:00|1845.2|1844.9|1841.5|1841.2|1845.7|1845.4|1841.4|1841.1|1837
1688733600000|2023-07-07 12:40:00|1841.4|1841.1|1836.2|1835.9|1841.7|1841.4|1833.7|1833.4|2745
1688733900000|2023-07-07 12:45:00|1836.3|1836|1838.3|1838|1838.8|1838.5|1834.2|1833.9|1264
1688734200000|2023-07-07 12:50:00|1838.2|1837.9|1842.4|1842.1|1843.5|1843.2|1838.1|1837.8|904
1688734500000|2023-07-07 12:55:00|1842.3|1842|1842.9|1842.6|1844|1843.7|1841|1840.7|1741
1688734800000|2023-07-07 13:00:00|1843.1|1842.8|1840|1839.7|1843.8|1843.5|1838.2|1837.9|1114
1688735100000|2023-07-07 13:05:00|1840.2|1839.9|1839.5|1839.2|1840.4|1840.1|1837.5|1837.2|744
1688735400000|2023-07-07 13:10:00|1839.6|1839.3|1842.5|1842.2|1844.2|1843.9|1839|1838.7|966
1688735700000|2023-07-07 13:15:00|1842.7|1842.4|1842.6|1842.3|1843.2|1842.9|1841.8|1841.5|801
1688736000000|2023-07-07 13:20:00|1842.5|1842.2|1845.1|1844.8|1845.3|1845|1842.5|1842.2|876
1688736300000|2023-07-07 13:25:00|1845.2|1844.9|1843.8|1843.5|1846.5|1846.2|1843.4|1843.1|1317
1688736600000|2023-07-07 13:30:00|1844|1843.7|1853.8|1853.5|1855.9|1855.6|1844|1843.7|10750
1688736900000|2023-07-07 13:35:00|1854.4|1854.1|1855.9|1855.6|1859.4|1859.1|1854.2|1853.9|5366
1688737200000|2023-07-07 13:40:00|1855.6|1855.3|1856.4|1856.1|1859.2|1858.9|1852.9|1852.6|4829
1688737500000|2023-07-07 13:45:00|1856.2|1855.9|1860.1|1859.8|1860.2|1859.9|1854.6|1854.3|4082
1688737800000|2023-07-07 13:50:00|1860.2|1859.9|1859.8|1859.5|1863.9|1863.6|1859.5|1859.2|4313
1688738100000|2023-07-07 13:55:00|1859.6|1859.3|1861.1|1860.8|1861.7|1861.4|1859.2|1858.9|2156
1688738400000|2023-07-07 14:00:00|1861.3|1861|1861|1860.7|1862.9|1862.6|1860.4|1860.1|2698
1688738700000|2023-07-07 14:05:00|1861.1|1860.8|1860.8|1860.5|1861.1|1860.8|1857.5|1857.2|2044
1688739000000|2023-07-07 14:10:00|1861|1860.7|1863.2|1862.9|1863.9|1863.6|1860.1|1859.8|2472
1688739300000|2023-07-07 14:15:00|1863.1|1862.8|1861.4|1861.1|1863.4|1863.1|1857.9|1857.6|2306
1688739600000|2023-07-07 14:20:00|1861.6|1861.3|1862.6|1862.3|1862.8|1862.5|1860|1859.7|1528
1688739900000|2023-07-07 14:25:00|1862.7|1862.4|1862.9|1862.6|1864.2|1863.9|1860.9|1860.6|2180
1688740200000|2023-07-07 14:30:00|1863|1862.7|1860.6|1860.3|1863.2|1862.9|1859.7|1859.4|2533
1688740500000|2023-07-07 14:35:00|1860.5|1860.2|1864.7|1864.4|1866.1|1865.8|1860.4|1860.1|2356
1688740800000|2023-07-07 14:40:00|1864.5|1864.2|1864.9|1864.6|1867|1866.7|1864.4|1864.1|2024
1688741100000|2023-07-07 14:45:00|1864.8|1864.5|1865.4|1865.1|1866.3|1866|1864.5|1864.2|1568
1688741400000|2023-07-07 14:50:00|1865.3|1865|1866.3|1866|1866.3|1866|1864.5|1864.2|1358
1688741700000|2023-07-07 14:55:00|1866.4|1866.1|1868.3|1868|1869.2|1868.9|1866|1865.7|1814
1688742000000|2023-07-07 15:00:00|1868.1|1867.8|1871|1870.7|1871.1|1870.8|1867.8|1867.5|2681
1688742300000|2023-07-07 15:05:00|1871.1|1870.8|1870.1|1869.8|1872.9|1872.6|1869.9|1869.6|3070
1688742600000|2023-07-07 15:10:00|1870|1869.7|1870.8|1870.5|1870.8|1870.5|1869.3|1869|1584
1688742900000|2023-07-07 15:15:00|1870.7|1870.4|1871.5|1871.2|1872.5|1872.2|1870.6|1870.3|1991
1688743200000|2023-07-07 15:20:00|1871.4|1871.1|1874.1|1873.8|1874.1|1873.8|1871.4|1871.1|1880
1688743500000|2023-07-07 15:25:00|1874.2|1873.9|1874.4|1874.1|1874.6|1874.3|1872.9|1872.6|1948
1688743800000|2023-07-07 15:30:00|1874.5|1874.2|1874.5|1874.2|1875.4|1875.1|1873.4|1873.1|1791
1688744100000|2023-07-07 15:35:00|1874.4|1874.1|1872.9|1872.6|1874.9|1874.6|1872.5|1872.2|1973
1688744400000|2023-07-07 15:40:00|1872.7|1872.4|1870.7|1870.4|1873.5|1873.2|1870.2|1869.9|1967
1688744700000|2023-07-07 15:45:00|1870.8|1870.5|1871.5|1871.2|1872.2|1871.9|1870.4|1870.1|1703
1688745000000|2023-07-07 15:50:00|1871.4|1871.1|1868.4|1868.1|1871.8|1871.5|1868.2|1867.9|2419
1688745300000|2023-07-07 15:55:00|1868.5|1868.2|1869.9|1869.6|1870.1|1869.8|1868.3|1868|986
1688745600000|2023-07-07 16:00:00|1870|1869.7|1869.4|1869.1|1870.1|1869.8|1869|1868.7|1494
1688745900000|2023-07-07 16:05:00|1869.3|1869|1869.5|1869.2|1870.4|1870.1|1869.3|1869|1107
1688746200000|2023-07-07 16:10:00|1869.6|1869.3|1870.1|1869.8|1870.2|1869.9|1868.6|1868.3|879
1688746500000|2023-07-07 16:15:00|1870.2|1869.9|1871.9|1871.6|1871.9|1871.6|1870.1|1869.8|1006
1688746800000|2023-07-07 16:20:00|1871.8|1871.5|1871.6|1871.3|1872.4|1872.1|1870.7|1870.4|1046
1688747100000|2023-07-07 16:25:00|1871.5|1871.2|1872.7|1872.4|1873.3|1873|1871.5|1871.2|856
1688747400000|2023-07-07 16:30:00|1872.8|1872.5|1874.4|1874.1|1874.7|1874.4|1872.4|1872.1|1320
1688747700000|2023-07-07 16:35:00|1874.3|1874|1875.9|1875.6|1877|1876.7|1874.3|1874|2309
1688748000000|2023-07-07 16:40:00|1876|1875.7|1879.3|1879|1879.4|1879.1|1875.8|1875.5|1894
1688748300000|2023-07-07 16:45:00|1878.9|1878.6|1877|1876.7|1879.4|1879.1|1876.3|1876|2380
1688748600000|2023-07-07 16:50:00|1876.9|1876.6|1878.9|1878.6|1879|1878.7|1876.5|1876.2|1114
1688748900000|2023-07-07 16:55:00|1879|1878.7|1879.1|1878.8|1879.3|1879|1877.8|1877.5|1196
1688749200000|2023-07-07 17:00:00|1879.2|1878.9|1879.8|1879.5|1880|1879.7|1878.7|1878.4|1372
1688749500000|2023-07-07 17:05:00|1879.9|1879.6|1879.5|1879.2|1880.8|1880.5|1879.2|1878.9|1077
1688749800000|2023-07-07 17:10:00|1879.6|1879.3|1878.1|1877.8|1879.8|1879.5|1878.1|1877.8|874
1688750100000|2023-07-07 17:15:00|1878|1877.7|1879.2|1878.9|1879.4|1879.1|1877.9|1877.6|783
1688750400000|2023-07-07 17:20:00|1879.3|1879|1879|1878.7|1879.7|1879.4|1878.8|1878.5|885
1688750700000|2023-07-07 17:25:00|1879.1|1878.8|1879.6|1879.3|1879.6|1879.3|1878.9|1878.6|727
1688751000000|2023-07-07 17:30:00|1879.5|1879.2|1878.8|1878.5|1880|1879.7|1878.4|1878.1|1108
1688751300000|2023-07-07 17:35:00|1878.9|1878.6|1875.6|1875.3|1878.9|1878.6|1874.8|1874.5|1784
1688751600000|2023-07-07 17:40:00|1875.5|1875.2|1877.3|1877|1877.4|1877.1|1875.5|1875.2|736
1688751900000|2023-07-07 17:45:00|1877.2|1876.9|1876.5|1876.2|1877.4|1877.1|1875.9|1875.6|715
1688752200000|2023-07-07 17:50:00|1876.3|1876|1876.1|1875.8|1877.1|1876.8|1875.5|1875.2|776
1688752500000|2023-07-07 17:55:00|1876|1875.7|1875.1|1874.8|1876.7|1876.4|1873.6|1873.3|2089
1688752800000|2023-07-07 18:00:00|1875.2|1874.9|1874.6|1874.3|1875.5|1875.2|1874|1873.7|947
1688753100000|2023-07-07 18:05:00|1874.5|1874.2|1874.6|1874.3|1875.8|1875.5|1874.3|1874|630
1688753400000|2023-07-07 18:10:00|1874.5|1874.2|1875.4|1875.1|1875.7|1875.4|1873.9|1873.6|724
1688753700000|2023-07-07 18:15:00|1875.5|1875.2|1875.3|1875|1875.5|1875.2|1874.2|1873.9|606
1688754000000|2023-07-07 18:20:00|1875.1|1874.8|1876.5|1876.2|1876.8|1876.5|1874.8|1874.5|767
1688754300000|2023-07-07 18:25:00|1876.8|1876.5|1877.2|1876.9|1877.5|1877.2|1876.5|1876.2|730
1688754600000|2023-07-07 18:30:00|1877.3|1877|1875.4|1875.1|1877.5|1877.2|1874.5|1874.2|1382
1688754900000|2023-07-07 18:35:00|1875.3|1875|1874.4|1874.1|1876.2|1875.9|1874.2|1873.9|810
1688755200000|2023-07-07 18:40:00|1874.3|1874|1872.9|1872.6|1875.1|1874.8|1872.8|1872.5|1118
1688755500000|2023-07-07 18:45:00|1872.8|1872.5|1873.3|1873|1874.7|1874.4|1872.2|1871.9|963
1688755800000|2023-07-07 18:50:00|1873.4|1873.1|1873.4|1873.1|1874.2|1873.9|1872.9|1872.6|599
1688756100000|2023-07-07 18:55:00|1873.3|1873|1873.5|1873.2|1873.6|1873.3|1872.2|1871.9|736
1688756400000|2023-07-07 19:00:00|1873.3|1873|1873.4|1873.1|1874.3|1874|1873|1872.7|846
1688756700000|2023-07-07 19:05:00|1873.3|1873|1873.3|1873|1874.2|1873.9|1873.1|1872.8|992
1688757000000|2023-07-07 19:10:00|1873.2|1872.9|1872.7|1872.4|1873.9|1873.6|1872.4|1872.1|1748
1688757300000|2023-07-07 19:15:00|1872.8|1872.5|1872.7|1872.4|1874.4|1874.1|1871.9|1871.6|1524
1688757600000|2023-07-07 19:20:00|1872.8|1872.5|1872.9|1872.6|1873.3|1873|1872.1|1871.8|1358
1688757900000|2023-07-07 19:25:00|1873|1872.7|1872.5|1872.2|1873.5|1873.2|1872.3|1872|830
1688758200000|2023-07-07 19:30:00|1872.3|1872|1873.9|1873.6|1874.1|1873.8|1872.2|1871.9|1419
1688758500000|2023-07-07 19:35:00|1873.8|1873.5|1870.4|1870.1|1873.8|1873.5|1870.1|1869.8|1649
1688758800000|2023-07-07 19:40:00|1869.9|1869.6|1867.9|1867.6|1870|1869.7|1867.5|1867.2|2138
1688759100000|2023-07-07 19:45:00|1867.8|1867.5|1865.9|1865.6|1868.7|1868.4|1865.2|1864.9|2327
1688759400000|2023-07-07 19:50:00|1865.4|1865.1|1865.2|1864.9|1867.1|1866.8|1863.2|1862.9|4700
1688759700000|2023-07-07 19:55:00|1864.7|1864.4|1864.7|1864.4|1865|1864.7|1862.6|1862.3|11653
1688760000000|2023-07-07 20:00:00|1864.6|1864.3|1864.5|1864.2|1865.2|1864.9|1864|1863.7|5109
1688760300000|2023-07-07 20:05:00|1864.6|1864.3|1865.8|1865.5|1865.9|1865.6|1864.5|1864.2|1291
1688760600000|2023-07-07 20:10:00|1865.7|1865.4|1864.5|1864.2|1865.7|1865.4|1864.5|1864.2|858
1688760900000|2023-07-07 20:15:00|1864.4|1864.1|1864.2|1863.9|1864.8|1864.5|1864.1|1863.8|499
1688761200000|2023-07-07 20:20:00|1864.1|1863.8|1864.6|1864.3|1864.7|1864.4|1863.8|1863.5|281
1688761500000|2023-07-07 20:25:00|1864.5|1864.2|1864.4|1864.1|1864.9|1864.6|1864.4|1864.1|172
1688761800000|2023-07-07 20:30:00|1864.5|1864.2|1864|1863.7|1864.6|1864.3|1863.8|1863.5|300
1688762100000|2023-07-07 20:35:00|1863.9|1863.6|1863.6|1863.3|1864|1863.7|1863.5|1863.2|230
1688762400000|2023-07-07 20:40:00|1863.5|1863.2|1863.3|1863|1863.7|1863.4|1863.1|1862.8|292
1688762700000|2023-07-07 20:45:00|1863.4|1863.1|1862.3|1862|1863.4|1863.1|1862.3|1862|201
1688763000000|2023-07-07 20:50:00|1862.5|1862.2|1862.4|1862.1|1863.1|1862.8|1862.3|1862|217
1688763300000|2023-07-07 20:55:00|1862.2|1861.9|1863.2|1862.4|1863.3|1862.6|1862.2|1861.9|424
1688940000000|2023-07-09 22:00:00|1863.1|1862.8|1860.4|1860.1|1863.1|1862.8|1859.8|1859.5|375
1688940300000|2023-07-09 22:05:00|1860.5|1860.2|1859.6|1859.3|1861|1860.7|1858.8|1858.5|211
1688940600000|2023-07-09 22:10:00|1859.5|1859.2|1859.6|1859.3|1860.3|1860|1859.5|1859.2|137
1688940900000|2023-07-09 22:15:00|1859.5|1859.2|1858|1857.7|1859.7|1859.4|1857.9|1857.6|344
1688941200000|2023-07-09 22:20:00|1858.1|1857.8|1860.9|1860.6|1860.9|1860.6|1858.1|1857.8|263
1688941500000|2023-07-09 22:25:00|1860.8|1860.5|1860.6|1860.3|1861.5|1861.2|1860.3|1860|143
1688941800000|2023-07-09 22:30:00|1860.5|1860.2|1859.6|1859.3|1860.8|1860.5|1858.7|1858.4|235
1688942100000|2023-07-09 22:35:00|1859.7|1859.4|1859.2|1858.9|1859.7|1859.4|1859.1|1858.8|48
1688942400000|2023-07-09 22:40:00|1859.3|1859|1860.6|1860.3|1860.6|1860.3|1859.3|1859|40
1688942700000|2023-07-09 22:45:00|1860.5|1860.2|1861.2|1860.9|1861.6|1861.3|1860.5|1860.2|84
1688943000000|2023-07-09 22:50:00|1861.3|1861|1861.9|1861.6|1862|1861.7|1861.1|1860.8|42
1688943300000|2023-07-09 22:55:00|1862|1861.7|1862.7|1862.4|1863.3|1863|1861.5|1861.2|102
1688943600000|2023-07-09 23:00:00|1862.8|1862.5|1862.6|1862.3|1863.3|1863|1862.6|1862.3|33
1688943900000|2023-07-09 23:05:00|1862.5|1862.2|1862.2|1861.9|1862.6|1862.3|1861.9|1861.6|53
1688944200000|2023-07-09 23:10:00|1862.3|1862|1862.3|1862|1862.5|1862.2|1862.1|1861.8|23
1688944500000|2023-07-09 23:15:00|1862.2|1861.9|1862.9|1862.6|1863|1862.7|1862.2|1861.9|39
1688944800000|2023-07-09 23:20:00|1862.8|1862.5|1862.1|1861.8|1862.9|1862.6|1861.8|1861.5|81
1688945100000|2023-07-09 23:25:00|1862|1861.7|1862.1|1861.8|1862.2|1861.9|1861.9|1861.6|8
1688945400000|2023-07-09 23:30:00|1862|1861.7|1861.7|1861.4|1862|1861.7|1861.4|1861.1|31
1688945700000|2023-07-09 23:35:00|1861.8|1861.5|1862.6|1862.3|1862.6|1862.3|1861.7|1861.4|36
1688946000000|2023-07-09 23:40:00|1862.7|1862.4|1862.4|1862.1|1862.7|1862.4|1862.3|1862|39
1688946300000|2023-07-09 23:45:00|1862.3|1862|1862.6|1862.3|1862.8|1862.5|1862.1|1861.8|72
1688946600000|2023-07-09 23:50:00|1862.7|1862.4|1862.7|1862.4|1862.7|1862.4|1862.3|1862|29
1688946900000|2023-07-09 23:55:00|1862.6|1862.3|1862.5|1862.2|1863.1|1862.8|1862.3|1862|44
1688947200000|2023-07-10 00:00:00|1862.3|1862|1862.2|1861.9|1862.7|1862.4|1861.6|1861.3|163
1688947500000|2023-07-10 00:05:00|1862.3|1862|1862.6|1862.3|1862.7|1862.4|1861.1|1860.8|138
1688947800000|2023-07-10 00:10:00|1862.7|1862.4|1861.7|1861.4|1863.1|1862.8|1861.2|1860.9|96
1688948100000|2023-07-10 00:15:00|1861.6|1861.3|1861|1860.7|1862.3|1862|1860.7|1860.4|200
1688948400000|2023-07-10 00:20:00|1861.1|1860.8|1859.6|1859.3|1861.3|1861|1859.5|1859.2|77
1688948700000|2023-07-10 00:25:00|1859.7|1859.4|1858.5|1858.2|1859.8|1859.5|1858.4|1858.1|166
1688949000000|2023-07-10 00:30:00|1858.6|1858.3|1859.6|1859.3|1859.9|1859.6|1858.4|1858.1|108
1688949300000|2023-07-10 00:35:00|1859.7|1859.4|1860.3|1860|1860.5|1860.2|1859.6|1859.3|45
1688949600000|2023-07-10 00:40:00|1860.2|1859.9|1860.7|1860.4|1860.8|1860.5|1859.9|1859.6|46
1688949900000|2023-07-10 00:45:00|1860.8|1860.5|1860.3|1860|1860.9|1860.6|1860.1|1859.8|22
1688950200000|2023-07-10 00:50:00|1860.2|1859.9|1860.1|1859.8|1860.5|1860.2|1860.1|1859.8|28
1688950500000|2023-07-10 00:55:00|1860.2|1859.9|1860.4|1860.1|1860.8|1860.5|1859.8|1859.5|88
1688950800000|2023-07-10 01:00:00|1860.5|1860.2|1861|1860.7|1861|1860.7|1860.2|1859.9|42
1688951100000|2023-07-10 01:05:00|1860.9|1860.6|1862.3|1862|1862.3|1862|1860.9|1860.6|93
1688951400000|2023-07-10 01:10:00|1862.2|1861.9|1861.9|1861.6|1862.8|1862.5|1861.9|1861.6|63
1688951700000|2023-07-10 01:15:00|1861.8|1861.5|1862|1861.7|1862.5|1862.2|1861.7|1861.4|13
1688952000000|2023-07-10 01:20:00|1861.9|1861.6|1861|1860.7|1862.1|1861.8|1860.9|1860.6|50
1688952300000|2023-07-10 01:25:00|1861.1|1860.8|1861.7|1861.4|1861.9|1861.6|1861|1860.7|42
1688952600000|2023-07-10 01:30:00|1861.9|1861.6|1861.4|1861.1|1862.7|1862.4|1861.3|1861|84
1688952900000|2023-07-10 01:35:00|1861.3|1861|1858|1857.7|1861.4|1861.1|1857.3|1857|193
1688953200000|2023-07-10 01:40:00|1857.9|1857.6|1856.9|1856.6|1858.1|1857.8|1856.5|1856.2|161
1688953500000|2023-07-10 01:45:00|1857|1856.7|1857.1|1856.8|1857.7|1857.4|1856.6|1856.3|92
1688953800000|2023-07-10 01:50:00|1857.2|1856.9|1857.3|1857|1857.4|1857.1|1856.6|1856.3|65
1688954100000|2023-07-10 01:55:00|1857.4|1857.1|1857.3|1857|1857.7|1857.4|1857.2|1856.9|86
1688954400000|2023-07-10 02:00:00|1857.4|1857.1|1858.3|1858|1858.6|1858.3|1857.4|1857.1|45
1688954700000|2023-07-10 02:05:00|1858.4|1858.1|1858.3|1858|1858.7|1858.4|1858|1857.7|30
1688955000000|2023-07-10 02:10:00|1858.2|1857.9|1858.4|1858.1|1858.7|1858.4|1857.8|1857.5|31
1688955300000|2023-07-10 02:15:00|1858.3|1858|1858.6|1858.3|1859.1|1858.8|1858.3|1858|18
1688955600000|2023-07-10 02:20:00|1858.7|1858.4|1858.9|1858.6|1858.9|1858.6|1858.3|1858|22
1688955900000|2023-07-10 02:25:00|1859|1858.7|1857.7|1857.4|1859|1858.7|1857.6|1857.3|22
1688956200000|2023-07-10 02:30:00|1857.6|1857.3|1858.2|1857.9|1858.4|1858.1|1857.6|1857.3|32
1688956500000|2023-07-10 02:35:00|1858.1|1857.8|1858.3|1858|1858.5|1858.2|1858|1857.7|21
1688956800000|2023-07-10 02:40:00|1858.2|1857.9|1858|1857.7|1858.5|1858.2|1857.8|1857.5|27
1688957100000|2023-07-10 02:45:00|1857.9|1857.6|1858.6|1858.3|1858.8|1858.5|1857.7|1857.4|40
1688957400000|2023-07-10 02:50:00|1858.5|1858.2|1858.2|1857.9|1858.8|1858.5|1858|1857.7|59
1688957700000|2023-07-10 02:55:00|1858.1|1857.8|1858.3|1858|1858.6|1858.3|1858.1|1857.8|18
1688958000000|2023-07-10 03:00:00|1858.5|1858.2|1859.2|1858.9|1859.7|1859.4|1858.5|1858.2|34
1688958300000|2023-07-10 03:05:00|1859.1|1858.8|1858.4|1858.1|1859.1|1858.8|1858.4|1858.1|10
1688958600000|2023-07-10 03:10:00|1858.5|1858.2|1858.4|1858.1|1858.8|1858.5|1858.3|1858|20
1688958900000|2023-07-10 03:15:00|1858.3|1858|1857.8|1857.5|1858.7|1858.4|1857.7|1857.4|18
1688959200000|2023-07-10 03:20:00|1857.7|1857.4|1856.7|1856.4|1857.9|1857.6|1856.6|1856.3|107
1688959500000|2023-07-10 03:25:00|1856.6|1856.3|1857.1|1856.8|1857.3|1857|1856.2|1855.9|94
1688959800000|2023-07-10 03:30:00|1857|1856.7|1855.9|1855.6|1857.2|1856.9|1855.7|1855.4|94
1688960100000|2023-07-10 03:35:00|1856|1855.7|1856.1|1855.8|1856.1|1855.8|1855.5|1855.2|33
1688960400000|2023-07-10 03:40:00|1856|1855.7|1855.7|1855.4|1856|1855.7|1855|1854.7|78
1688960700000|2023-07-10 03:45:00|1855.6|1855.3|1855.6|1855.3|1856.2|1855.9|1855.5|1855.2|20
1688961000000|2023-07-10 03:50:00|1855.7|1855.4|1856.1|1855.8|1856.4|1856.1|1855.6|1855.3|11
1688961300000|2023-07-10 03:55:00|1856|1855.7|1856.2|1855.9|1856.3|1856|1855.9|1855.6|32
1688961600000|2023-07-10 04:00:00|1856|1855.7|1855.4|1855.1|1856.7|1856.4|1855.3|1855|45
1688961900000|2023-07-10 04:05:00|1855.5|1855.2|1855.2|1854.9|1855.7|1855.4|1855.2|1854.9|12
1688962200000|2023-07-10 04:10:00|1855.1|1854.8|1855.8|1855.5|1855.8|1855.5|1855.1|1854.8|58
1688962500000|2023-07-10 04:15:00|1855.9|1855.6|1856|1855.7|1856.1|1855.8|1855.8|1855.5|9
1688962800000|2023-07-10 04:20:00|1855.9|1855.6|1856.3|1856|1856.3|1856|1855.6|1855.3|19
1688963100000|2023-07-10 04:25:00|1856.4|1856.1|1856.5|1856.2|1856.6|1856.3|1856.3|1856|17
1688963400000|2023-07-10 04:30:00|1856.6|1856.3|1857.7|1857.4|1857.7|1857.4|1856.6|1856.3|72
1688963700000|2023-07-10 04:35:00|1857.8|1857.5|1858.3|1858|1858.4|1858.1|1857.7|1857.4|36
1688964000000|2023-07-10 04:40:00|1858.2|1857.9|1857.7|1857.4|1858.5|1858.2|1857.7|1857.4|20
1688964300000|2023-07-10 04:45:00|1857.8|1857.5|1857.8|1857.5|1858.5|1858.2|1857.7|1857.4|38
1688964600000|2023-07-10 04:50:00|1857.7|1857.4|1857.2|1856.9|1857.8|1857.5|1857.1|1856.8|26
1688964900000|2023-07-10 04:55:00|1857.1|1856.8|1857.4|1857.1|1857.5|1857.2|1856.9|1856.6|39
1688965200000|2023-07-10 05:00:00|1857.3|1857|1857.2|1856.9|1857.8|1857.5|1857.1|1856.8|30
1688965500000|2023-07-10 05:05:00|1857.1|1856.8|1857.6|1857.3|1857.6|1857.3|1856.8|1856.5|45
1688965800000|2023-07-10 05:10:00|1857.5|1857.2|1856.9|1856.6|1857.5|1857.2|1856.3|1856|72
1688966100000|2023-07-10 05:15:00|1856.8|1856.5|1856.1|1855.8|1856.9|1856.6|1856|1855.7|24
1688966400000|2023-07-10 05:20:00|1856|1855.7|1856|1855.7|1856.3|1856|1855.8|1855.5|38
1688966700000|2023-07-10 05:25:00|1855.9|1855.6|1856|1855.7|1856.3|1856|1855.5|1855.2|87
1688967000000|2023-07-10 05:30:00|1855.9|1855.6|1855.3|1855|1856.1|1855.8|1855.3|1855|36
1688967300000|2023-07-10 05:35:00|1855.2|1854.9|1853.6|1853.3|1855.2|1854.9|1853.5|1853.2|167
1688967600000|2023-07-10 05:40:00|1853.7|1853.4|1851.2|1850.9|1853.7|1853.4|1850.8|1850.5|408
1688967900000|2023-07-10 05:45:00|1851.3|1851|1851.2|1850.9|1851.9|1851.6|1851|1850.7|162
1688968200000|2023-07-10 05:50:00|1851.3|1851|1851|1850.7|1852.1|1851.8|1850.8|1850.5|123
1688968500000|2023-07-10 05:55:00|1851.1|1850.8|1850.8|1850.5|1851.3|1851|1850.3|1850|129
1688968800000|2023-07-10 06:00:00|1850.5|1850.2|1850.4|1850.1|1851|1850.7|1849.7|1849.4|172
1688969100000|2023-07-10 06:05:00|1850.3|1850|1849.7|1849.4|1850.8|1850.5|1849.4|1849.1|134
1688969400000|2023-07-10 06:10:00|1849.6|1849.3|1850.1|1849.8|1850.5|1850.2|1849|1848.7|258
1688969700000|2023-07-10 06:15:00|1850.3|1850|1851.3|1851|1851.3|1851|1850.3|1850|175
1688970000000|2023-07-10 06:20:00|1851.4|1851.1|1850.4|1850.1|1851.4|1851.1|1850.4|1850.1|164
1688970300000|2023-07-10 06:25:00|1850.3|1850|1850.6|1850.3|1851|1850.7|1850.3|1850|131
1688970600000|2023-07-10 06:30:00|1850.5|1850.2|1851|1850.7|1851|1850.7|1850|1849.7|114
1688970900000|2023-07-10 06:35:00|1850.9|1850.6|1851.9|1851.6|1852.1|1851.8|1850.9|1850.6|97
1688971200000|2023-07-10 06:40:00|1851.8|1851.5|1851.2|1850.9|1851.8|1851.5|1851.2|1850.9|66
1688971500000|2023-07-10 06:45:00|1851.1|1850.8|1852.4|1852.1|1852.4|1852.1|1851|1850.7|116
1688971800000|2023-07-10 06:50:00|1852.3|1852|1852.1|1851.8|1852.7|1852.4|1851.8|1851.5|67
1688972100000|2023-07-10 06:55:00|1852|1851.7|1852.7|1852.4|1852.8|1852.5|1852|1851.7|84
1688972400000|2023-07-10 07:00:00|1852.6|1852.3|1852.6|1852.3|1853.9|1853.6|1852.3|1852|511
1688972700000|2023-07-10 07:05:00|1852.5|1852.2|1852.9|1852.6|1854.3|1854|1852.3|1852|278
1688973000000|2023-07-10 07:10:00|1852.7|1852.4|1852.4|1852.1|1854|1853.7|1851.9|1851.6|142
1688973300000|2023-07-10 07:15:00|1852.5|1852.2|1852.5|1852.2|1853.5|1853.2|1852.1|1851.8|141
1688973600000|2023-07-10 07:20:00|1852.4|1852.1|1852.4|1852.1|1853.8|1853.5|1852.3|1852|108
1688973900000|2023-07-10 07:25:00|1852.5|1852.2|1850.3|1850|1852.8|1852.5|1849.8|1849.5|228
1688974200000|2023-07-10 07:30:00|1850.4|1850.1|1852.8|1852.5|1852.8|1852.5|1850.1|1849.8|149
1688974500000|2023-07-10 07:35:00|1852.9|1852.6|1853.4|1853.1|1854.1|1853.8|1852.8|1852.5|150
1688974800000|2023-07-10 07:40:00|1853.7|1853.4|1855.2|1854.9|1855.5|1855.2|1853.7|1853.4|146
1688975100000|2023-07-10 07:45:00|1855.3|1855|1855.3|1855|1855.5|1855.2|1854.5|1854.2|138
1688975400000|2023-07-10 07:50:00|1855.5|1855.2|1855.8|1855.5|1856|1855.7|1855.3|1855|197
1688975700000|2023-07-10 07:55:00|1855.9|1855.6|1855.4|1855.1|1856.2|1855.9|1855.2|1854.9|123
1688976000000|2023-07-10 08:00:00|1855.7|1855.4|1856.2|1855.9|1856.6|1856.3|1855.3|1855|295
1688976300000|2023-07-10 08:05:00|1856.1|1855.8|1856.1|1855.8|1856.5|1856.2|1855.5|1855.2|131
1688976600000|2023-07-10 08:10:00|1856.2|1855.9|1858.1|1857.8|1858.1|1857.8|1856.2|1855.9|309
1688976900000|2023-07-10 08:15:00|1858.2|1857.9|1858.3|1858|1858.7|1858.4|1857.9|1857.6|139
1688977200000|2023-07-10 08:20:00|1858.4|1858.1|1860.4|1860.1|1860.4|1860.1|1858.1|1857.8|238
1688977500000|2023-07-10 08:25:00|1860.5|1860.2|1861.1|1860.8|1861.5|1861.2|1860.1|1859.8|333
1688977800000|2023-07-10 08:30:00|1861|1860.7|1860.3|1860|1861.1|1860.8|1860.3|1860|226
1688978100000|2023-07-10 08:35:00|1860.4|1860.1|1860.3|1860|1860.7|1860.4|1860.1|1859.8|135
1688978400000|2023-07-10 08:40:00|1860.4|1860.1|1861.5|1861.2|1861.5|1861.2|1860.2|1859.9|164
1688978700000|2023-07-10 08:45:00|1861.4|1861.1|1861.5|1861.2|1861.8|1861.5|1861.1|1860.8|132
1688979000000|2023-07-10 08:50:00|1861.4|1861.1|1861.3|1861|1861.6|1861.3|1860.9|1860.6|117
1688979300000|2023-07-10 08:55:00|1861.2|1860.9|1860.7|1860.4|1861.7|1861.4|1860.7|1860.4|140
1688979600000|2023-07-10 09:00:00|1860.6|1860.3|1862.1|1861.8|1862.1|1861.8|1860.4|1860.1|133
1688979900000|2023-07-10 09:05:00|1862.2|1861.9|1862.7|1862.4|1862.9|1862.6|1862.1|1861.8|144
1688980200000|2023-07-10 09:10:00|1862.8|1862.5|1862.3|1862|1862.8|1862.5|1862.3|1862|86
1688980500000|2023-07-10 09:15:00|1862.2|1861.9|1861.4|1861.1|1862.5|1862.2|1861.3|1861|138
1688980800000|2023-07-10 09:20:00|1861.3|1861|1862.3|1862|1862.5|1862.2|1861.1|1860.8|184
1688981100000|2023-07-10 09:25:00|1862.2|1861.9|1862.3|1862|1862.6|1862.3|1861.8|1861.5|84
1688981400000|2023-07-10 09:30:00|1862.4|1862.1|1862.8|1862.5|1863.3|1863|1862.3|1862|146
1688981700000|2023-07-10 09:35:00|1862.7|1862.4|1862.5|1862.2|1863.3|1863|1862.5|1862.2|86
1688982000000|2023-07-10 09:40:00|1862.6|1862.3|1863.3|1863|1863.4|1863.1|1862.4|1862.1|122
1688982300000|2023-07-10 09:45:00|1863.4|1863.1|1861.5|1861.2|1863.5|1863.2|1861.5|1861.2|51
1688982600000|2023-07-10 09:50:00|1861.4|1861.1|1861.4|1861.1|1861.7|1861.4|1860.9|1860.6|94
1688982900000|2023-07-10 09:55:00|1861.5|1861.2|1861.8|1861.5|1861.8|1861.5|1860.9|1860.6|88
1688983200000|2023-07-10 10:00:00|1861.7|1861.4|1861.1|1860.8|1861.8|1861.5|1860.7|1860.4|125
1688983500000|2023-07-10 10:05:00|1861|1860.7|1861.2|1860.9|1861.5|1861.2|1860.8|1860.5|88
1688983800000|2023-07-10 10:10:00|1861.1|1860.8|1860.8|1860.5|1861.3|1861|1860.5|1860.2|67
1688984100000|2023-07-10 10:15:00|1860.7|1860.4|1860.7|1860.4|1861.3|1861|1860.2|1859.9|93
1688984400000|2023-07-10 10:20:00|1860.8|1860.5|1861.1|1860.8|1861.2|1860.9|1860.7|1860.4|64
1688984700000|2023-07-10 10:25:00|1861.2|1860.9|1861.9|1861.6|1861.9|1861.6|1861.1|1860.8|102
1688985000000|2023-07-10 10:30:00|1862|1861.7|1862.5|1862.2|1862.9|1862.6|1861.8|1861.5|97
1688985300000|2023-07-10 10:35:00|1862.6|1862.3|1861.8|1861.5|1862.6|1862.3|1861.8|1861.5|115
1688985600000|2023-07-10 10:40:00|1861.9|1861.6|1862.7|1862.4|1862.7|1862.4|1861.3|1861|125
1688985900000|2023-07-10 10:45:00|1862.6|1862.3|1861.8|1861.5|1862.7|1862.4|1861.7|1861.4|67
1688986200000|2023-07-10 10:50:00|1861.9|1861.6|1862.5|1862.2|1862.7|1862.4|1861.9|1861.6|116
1688986500000|2023-07-10 10:55:00|1862.6|1862.3|1864|1863.7|1864|1863.7|1862.5|1862.2|206
1688986800000|2023-07-10 11:00:00|1863.8|1863.5|1863.1|1862.8|1864.8|1864.5|1863.1|1862.8|221
1688987100000|2023-07-10 11:05:00|1863.2|1862.9|1865.2|1864.9|1865.2|1864.9|1863.2|1862.9|288
1688987400000|2023-07-10 11:10:00|1865.1|1864.8|1864.4|1864.1|1865.9|1865.6|1863.2|1862.9|770
1688987700000|2023-07-10 11:15:00|1864.5|1864.2|1865.2|1864.9|1865.3|1865|1864|1863.7|130
1688988000000|2023-07-10 11:20:00|1865.4|1865.1|1865.4|1865.1|1865.8|1865.5|1865.2|1864.9|176
1688988300000|2023-07-10 11:25:00|1865.5|1865.2|1865.3|1865|1865.8|1865.5|1865.2|1864.9|133
1688988600000|2023-07-10 11:30:00|1865.2|1864.9|1864.3|1864|1865.5|1865.2|1863.9|1863.6|200
1688988900000|2023-07-10 11:35:00|1864.2|1863.9|1865.3|1865|1865.4|1865.1|1864.2|1863.9|217
1688989200000|2023-07-10 11:40:00|1865.2|1864.9|1865.1|1864.8|1865.3|1865|1864.6|1864.3|111
1688989500000|2023-07-10 11:45:00|1865|1864.7|1865.5|1865.2|1865.5|1865.2|1864.5|1864.2|169
1688989800000|2023-07-10 11:50:00|1865.4|1865.1|1866|1865.7|1866|1865.7|1865.2|1864.9|147
1688990100000|2023-07-10 11:55:00|1866.1|1865.8|1866.3|1866|1866.9|1866.6|1866|1865.7|187
1688990400000|2023-07-10 12:00:00|1866.2|1865.9|1866.5|1866.2|1867|1866.7|1864.9|1864.6|440
1688990700000|2023-07-10 12:05:00|1866.4|1866.1|1867.8|1867.5|1867.9|1867.6|1866.2|1865.9|363
1688991000000|2023-07-10 12:10:00|1867.7|1867.4|1866.6|1866.3|1868|1867.7|1866|1865.7|372
1688991300000|2023-07-10 12:15:00|1866.5|1866.2|1865.8|1865.5|1866.7|1866.4|1865.3|1865|351
1688991600000|2023-07-10 12:20:00|1865.7|1865.4|1865.2|1864.9|1865.7|1865.4|1864.8|1864.5|231
1688991900000|2023-07-10 12:25:00|1865.1|1864.8|1865.2|1864.9|1865.6|1865.3|1865|1864.7|86
1688992200000|2023-07-10 12:30:00|1865.1|1864.8|1864.7|1864.4|1865.5|1865.2|1864.1|1863.8|228
1688992500000|2023-07-10 12:35:00|1864.6|1864.3|1865.7|1865.4|1865.8|1865.5|1864.5|1864.2|228
1688992800000|2023-07-10 12:40:00|1865.6|1865.3|1864.3|1864|1865.8|1865.5|1863.5|1863.2|427
1688993100000|2023-07-10 12:45:00|1864.1|1863.8|1864.5|1864.2|1864.6|1864.3|1863.4|1863.1|361
1688993400000|2023-07-10 12:50:00|1864.3|1864|1864.3|1864|1864.5|1864.2|1863.7|1863.4|224
1688993700000|2023-07-10 12:55:00|1864.2|1863.9|1865.1|1864.8|1865.2|1864.9|1864.2|1863.9|292
1688994000000|2023-07-10 13:00:00|1865|1864.7|1865|1864.7|1866.3|1866|1864.7|1864.4|395
1688994300000|2023-07-10 13:05:00|1865.1|1864.8|1864.1|1863.8|1865.2|1864.9|1863.9|1863.6|249
1688994600000|2023-07-10 13:10:00|1864.3|1864|1863.1|1862.8|1864.4|1864.1|1862.6|1862.3|602
1688994900000|2023-07-10 13:15:00|1862.9|1862.6|1863.6|1863.3|1864.2|1863.9|1862.8|1862.5|406
1688995200000|2023-07-10 13:20:00|1863.7|1863.4|1862.2|1861.9|1863.7|1863.4|1861.7|1861.4|655
1688995500000|2023-07-10 13:25:00|1862.3|1862|1861.7|1861.4|1862.5|1862.2|1859.3|1859|1298
1688995800000|2023-07-10 13:30:00|1862|1861.7|1871.6|1871.3|1872.8|1872.5|1857.5|1857.2|8631
1688996100000|2023-07-10 13:35:00|1871.5|1871.2|1871.5|1871.2|1872.3|1872|1868.5|1868.2|4116
1688996400000|2023-07-10 13:40:00|1871.7|1871.4|1876.9|1876.6|1877.2|1876.9|1871|1870.7|3578
1688996700000|2023-07-10 13:45:00|1876.8|1876.5|1879.3|1879|1880.3|1880|1876.2|1875.9|3704
1688997000000|2023-07-10 13:50:00|1879.4|1879.1|1882.2|1881.9|1883.2|1882.9|1877.8|1877.5|3401
1688997300000|2023-07-10 13:55:00|1882.1|1881.8|1884.3|1884|1884.8|1884.5|1880.1|1879.8|2978
1688997600000|2023-07-10 14:00:00|1884.4|1884.1|1888.7|1888.4|1888.9|1888.6|1884.2|1883.9|4510
1688997900000|2023-07-10 14:05:00|1889|1888.7|1892.7|1892.4|1893.1|1892.8|1888.6|1888.3|4332
1688998200000|2023-07-10 14:10:00|1892.9|1892.6|1889.9|1889.6|1893.3|1893|1888.9|1888.6|3749
1688998500000|2023-07-10 14:15:00|1889.8|1889.5|1887.4|1887.1|1889.9|1889.6|1886.3|1886|3362
1688998800000|2023-07-10 14:20:00|1887.6|1887.3|1888.9|1888.6|1889.2|1888.9|1887.2|1886.9|1505
1688999100000|2023-07-10 14:25:00|1889.1|1888.8|1887.5|1887.2|1889.9|1889.6|1886.8|1886.5|1819
1688999400000|2023-07-10 14:30:00|1887.6|1887.3|1884.7|1884.4|1888.2|1887.9|1884.4|1884.1|1863
1688999700000|2023-07-10 14:35:00|1884.8|1884.5|1886.9|1886.6|1887.6|1887.3|1882.1|1881.8|3105
1689000000000|2023-07-10 14:40:00|1887|1886.7|1887.6|1887.3|1888.6|1888.3|1886|1885.7|1160
1689000300000|2023-07-10 14:45:00|1887.5|1887.2|1891.5|1891.2|1892.6|1892.3|1887.4|1887.1|1887
1689000600000|2023-07-10 14:50:00|1891.4|1891.1|1888.8|1888.5|1892|1891.7|1888.2|1887.9|1519
1689000900000|2023-07-10 14:55:00|1888.7|1888.4|1889|1888.7|1889.8|1889.5|1887.7|1887.4|1108
1689001200000|2023-07-10 15:00:00|1888.9|1888.6|1888.3|1888|1890.4|1890.1|1886.4|1886.1|1571
1689001500000|2023-07-10 15:05:00|1888.2|1887.9|1885.1|1884.8|1888.9|1888.6|1884.6|1884.3|1711
1689001800000|2023-07-10 15:10:00|1885.3|1885|1886.9|1886.6|1887.5|1887.2|1884.2|1883.9|1083
1689002100000|2023-07-10 15:15:00|1886.7|1886.4|1885.3|1885|1887.4|1887.1|1884.2|1883.9|951
1689002400000|2023-07-10 15:20:00|1885.1|1884.8|1886.2|1885.9|1886.2|1885.9|1883.3|1883|965
1689002700000|2023-07-10 15:25:00|1886.1|1885.8|1886.4|1886.1|1887.7|1887.4|1885.9|1885.6|1176
1689003000000|2023-07-10 15:30:00|1886.3|1886|1887.4|1887.1|1888.5|1888.2|1885.8|1885.5|1432
1689003300000|2023-07-10 15:35:00|1887.3|1887|1887.6|1887.3|1888.5|1888.2|1886.5|1886.2|887
1689003600000|2023-07-10 15:40:00|1887.8|1887.5|1887|1886.7|1888.5|1888.2|1886.9|1886.6|1008
1689003900000|2023-07-10 15:45:00|1887.1|1886.8|1887.9|1887.6|1888.1|1887.8|1885.5|1885.2|1368
1689004200000|2023-07-10 15:50:00|1887.8|1887.5|1889.1|1888.8|1889.5|1889.2|1887.8|1887.5|1087
1689004500000|2023-07-10 15:55:00|1889.2|1888.9|1889.5|1889.2|1889.8|1889.5|1888.8|1888.5|717
1689004800000|2023-07-10 16:00:00|1889.4|1889.1|1888.2|1887.9|1889.6|1889.3|1885.8|1885.5|2587
1689005100000|2023-07-10 16:05:00|1888.1|1887.8|1885.4|1885.1|1888.6|1888.3|1884.5|1884.2|1248
1689005400000|2023-07-10 16:10:00|1885.5|1885.2|1885.8|1885.5|1886|1885.7|1884.5|1884.2|752
1689005700000|2023-07-10 16:15:00|1885.6|1885.3|1887.3|1887|1887.7|1887.4|1885.2|1884.9|673
1689006000000|2023-07-10 16:20:00|1887.5|1887.2|1889.2|1888.9|1889.4|1889.1|1887.4|1887.1|568
1689006300000|2023-07-10 16:25:00|1889.1|1888.8|1890.3|1890|1890.3|1890|1889.1|1888.8|731
1689006600000|2023-07-10 16:30:00|1890.2|1889.9|1889.9|1889.6|1891|1890.7|1889.7|1889.4|1436
1689006900000|2023-07-10 16:35:00|1890|1889.7|1887.3|1887|1890.1|1889.8|1887.1|1886.8|1108
1689007200000|2023-07-10 16:40:00|1887.2|1886.9|1888.7|1888.4|1888.7|1888.4|1885.8|1885.5|986
1689007500000|2023-07-10 16:45:00|1888.6|1888.3|1890.4|1890.1|1890.5|1890.2|1888.4|1888.1|491
1689007800000|2023-07-10 16:50:00|1890.3|1890|1889.4|1889.1|1890.7|1890.4|1889|1888.7|524
1689008100000|2023-07-10 16:55:00|1889.3|1889|1889.2|1888.9|1889.8|1889.5|1888.1|1887.8|749
1689008400000|2023-07-10 17:00:00|1889.3|1889|1888.8|1888.5|1889.5|1889.2|1888|1887.7|473
1689008700000|2023-07-10 17:05:00|1888.7|1888.4|1888.7|1888.4|1889.6|1889.3|1888.2|1887.9|1189
1689009000000|2023-07-10 17:10:00|1888.8|1888.5|1889.9|1889.6|1890|1889.7|1888.7|1888.4|515
1689009300000|2023-07-10 17:15:00|1890|1889.7|1890.1|1889.8|1890.9|1890.6|1889.5|1889.2|623
1689009600000|2023-07-10 17:20:00|1890.2|1889.9|1890.7|1890.4|1890.8|1890.5|1890|1889.7|627
1689009900000|2023-07-10 17:25:00|1890.6|1890.3|1890.9|1890.6|1890.9|1890.6|1889.5|1889.2|345
1689010200000|2023-07-10 17:30:00|1890.8|1890.5|1891|1890.7|1891.4|1891.1|1890.1|1889.8|1451
1689010500000|2023-07-10 17:35:00|1891.1|1890.8|1891.3|1891|1891.7|1891.4|1890.4|1890.1|567
1689010800000|2023-07-10 17:40:00|1891.2|1890.9|1892|1891.7|1892.3|1892|1890.8|1890.5|709
1689011100000|2023-07-10 17:45:00|1892.1|1891.8|1891.4|1891.1|1892.4|1892.1|1891.1|1890.8|643
1689011400000|2023-07-10 17:50:00|1891.5|1891.2|1892.2|1891.9|1892.3|1892|1891.2|1890.9|258
1689011700000|2023-07-10 17:55:00|1892.1|1891.8|1892.4|1892.1|1892.4|1892.1|1891.4|1891.1|538
1689012000000|2023-07-10 18:00:00|1892.5|1892.2|1890.7|1890.4|1892.5|1892.2|1890.5|1890.2|894
1689012300000|2023-07-10 18:05:00|1890.8|1890.5|1890.4|1890.1|1891.8|1891.5|1890.2|1889.9|576
1689012600000|2023-07-10 18:10:00|1890.3|1890|1891.3|1891|1891.3|1891|1890.2|1889.9|493
1689012900000|2023-07-10 18:15:00|1891.2|1890.9|1892.2|1891.9|1892.4|1892.1|1891.2|1890.9|766
1689013200000|2023-07-10 18:20:00|1892.3|1892|1893.5|1893.2|1893.7|1893.4|1892.1|1891.8|809
1689013500000|2023-07-10 18:25:00|1893.4|1893.1|1894.6|1894.3|1895|1894.7|1893.3|1893|1387
1689013800000|2023-07-10 18:30:00|1894.7|1894.4|1893.5|1893.2|1894.7|1894.4|1893.1|1892.8|903
1689014100000|2023-07-10 18:35:00|1893.4|1893.1|1892.7|1892.4|1893.6|1893.3|1892.6|1892.3|585
1689014400000|2023-07-10 18:40:00|1892.8|1892.5|1891.3|1891|1893|1892.7|1891.2|1890.9|783
1689014700000|2023-07-10 18:45:00|1891.2|1890.9|1891.6|1891.3|1891.8|1891.5|1890.4|1890.1|492
1689015000000|2023-07-10 18:50:00|1891.7|1891.4|1892.6|1892.3|1892.6|1892.3|1891.5|1891.2|814
1689015300000|2023-07-10 18:55:00|1892.7|1892.4|1894|1893.7|1894|1893.7|1892.6|1892.3|763
1689015600000|2023-07-10 19:00:00|1894.1|1893.8|1893.9|1893.6|1894.1|1893.8|1893.2|1892.9|701
1689015900000|2023-07-10 19:05:00|1894|1893.7|1892.7|1892.4|1894.1|1893.8|1892.2|1891.9|858
1689016200000|2023-07-10 19:10:00|1892.5|1892.2|1892.1|1891.8|1892.6|1892.3|1891.5|1891.2|580
1689016500000|2023-07-10 19:15:00|1892.3|1892|1892.3|1892|1892.8|1892.5|1891.4|1891.1|632
1689016800000|2023-07-10 19:20:00|1892.2|1891.9|1891.6|1891.3|1893.4|1893.1|1891.4|1891.1|967
1689017100000|2023-07-10 19:25:00|1891.5|1891.2|1892.2|1891.9|1892.5|1892.2|1891|1890.7|849
1689017400000|2023-07-10 19:30:00|1892.1|1891.8|1891.2|1890.9|1892.3|1892|1890.7|1890.4|904
1689017700000|2023-07-10 19:35:00|1891.3|1891|1892.9|1892.6|1892.9|1892.6|1891|1890.7|786
1689018000000|2023-07-10 19:40:00|1893|1892.7|1893.6|1893.3|1893.8|1893.5|1892.4|1892.1|1312
1689018300000|2023-07-10 19:45:00|1893.4|1893.1|1892.9|1892.6|1893.6|1893.3|1892.7|1892.4|1188
1689018600000|2023-07-10 19:50:00|1892.7|1892.4|1893.6|1893.3|1894.1|1893.8|1891.3|1891|3689
1689018900000|2023-07-10 19:55:00|1893.8|1893.5|1897.5|1897.2|1897.5|1897.2|1893.5|1893.2|16077
1689019200000|2023-07-10 20:00:00|1897.3|1897|1897.8|1897.5|1898.1|1897.8|1896.7|1896.4|5966
1689019500000|2023-07-10 20:05:00|1897.7|1897.4|1897.5|1897.2|1898.7|1898.4|1897.4|1897.1|1509
1689019800000|2023-07-10 20:10:00|1897.4|1897.1|1897.2|1896.9|1897.6|1897.3|1897.1|1896.8|1087
1689020100000|2023-07-10 20:15:00|1897.1|1896.8|1897.8|1897.5|1898|1897.7|1897|1896.7|372
1689020400000|2023-07-10 20:20:00|1897.7|1897.4|1897.9|1897.6|1898.2|1897.9|1897.7|1897.4|302
1689020700000|2023-07-10 20:25:00|1898|1897.7|1898|1897.7|1898.2|1897.9|1897.9|1897.6|260
1689021000000|2023-07-10 20:30:00|1898.1|1897.8|1898.3|1898|1898.5|1898.2|1898|1897.7|317
1689021300000|2023-07-10 20:35:00|1898.2|1897.9|1898.1|1897.8|1898.2|1897.9|1897.5|1897.2|341
1689021600000|2023-07-10 20:40:00|1898|1897.7|1898|1897.7|1898.2|1897.9|1897.7|1897.4|303
1689021900000|2023-07-10 20:45:00|1897.9|1897.6|1898|1897.7|1898.3|1898|1897.8|1897.5|240
1689022200000|2023-07-10 20:50:00|1898.1|1897.8|1898.2|1897.9|1898.5|1898.2|1898|1897.7|198
1689022500000|2023-07-10 20:55:00|1898.1|1897.8|1898.2|1897.4|1898.2|1897.9|1897.5|1897.2|439
1689022800000|2023-07-10 21:00:00|1898.3|1897.5|1898.3|1897.5|1898.3|1897.5|1898.2|1897.4|0
1689023100000|2023-07-10 21:05:00|1898.2|1897.4|1898.2|1897.4|1898.3|1897.5|1898.1|1897.3|0
1689023700000|2023-07-10 21:15:00|1898.1|1897.3|1898|1897.2|1898.1|1897.3|1898|1897.2|0
1689024000000|2023-07-10 21:20:00|1897.9|1897.1|1897.9|1897.1|1897.9|1897.1|1897.9|1897.1|0
1689024300000|2023-07-10 21:25:00|1898|1897.2|1897.9|1897.1|1898|1897.2|1897.9|1897.1|0
1689024600000|2023-07-10 21:30:00|1898|1897.2|1897.9|1897.1|1898|1897.2|1897.8|1897|0
1689024900000|2023-07-10 21:35:00|1897.8|1897|1897.7|1896.9|1897.9|1897.1|1897.7|1896.9|0
1689025200000|2023-07-10 21:40:00|1897.9|1897.1|1897.9|1897.1|1897.9|1897.1|1897.7|1896.9|0
1689025500000|2023-07-10 21:45:00|1898|1897.2|1897.9|1897.1|1898|1897.2|1897.9|1897.1|0
1689026100000|2023-07-10 21:55:00|1898.1|1897.3|1898|1897.2|1898.1|1897.3|1897.8|1897|0
1689026400000|2023-07-10 22:00:00|1898.1|1897.3|1897.9|1897.6|1898.4|1898.1|1897.4|1897.1|187
1689026700000|2023-07-10 22:05:00|1897.8|1897.5|1897.8|1897.5|1897.8|1897.5|1897.5|1897.2|97
1689027000000|2023-07-10 22:10:00|1897.7|1897.4|1897.9|1897.6|1897.9|1897.6|1897.5|1897.2|17
1689027300000|2023-07-10 22:15:00|1897.8|1897.5|1898|1897.7|1898.1|1897.8|1897.8|1897.5|18
1689027600000|2023-07-10 22:20:00|1898.1|1897.8|1898.4|1898.1|1898.4|1898.1|1898|1897.7|55
1689027900000|2023-07-10 22:25:00|1898.3|1898|1898.5|1898.2|1898.5|1898.2|1898|1897.7|26
1689028200000|2023-07-10 22:30:00|1898.4|1898.1|1898.7|1898.4|1898.7|1898.4|1898.4|1898.1|9
1689028500000|2023-07-10 22:35:00|1898.8|1898.5|1899.3|1899|1899.3|1899|1898.8|1898.5|48
1689028800000|2023-07-10 22:40:00|1899.4|1899.1|1899.3|1899|1899.6|1899.3|1899.3|1899|26
1689029100000|2023-07-10 22:45:00|1899.4|1899.1|1899.6|1899.3|1899.6|1899.3|1899.2|1898.9|17
1689029400000|2023-07-10 22:50:00|1899.5|1899.2|1899.3|1899|1899.5|1899.2|1899.3|1899|11
1689029700000|2023-07-10 22:55:00|1899.4|1899.1|1899.3|1899|1899.6|1899.3|1899.2|1898.9|30
1689030000000|2023-07-10 23:00:00|1899.2|1898.9|1899.1|1898.8|1899.2|1898.9|1898.7|1898.4|42
1689030300000|2023-07-10 23:05:00|1899.2|1898.9|1899.3|1899|1899.4|1899.1|1899.2|1898.9|20
1689030600000|2023-07-10 23:10:00|1899.2|1898.9|1898.5|1898.2|1899.2|1898.9|1898.4|1898.1|19
1689030900000|2023-07-10 23:15:00|1898.4|1898.1|1898.9|1898.6|1898.9|1898.6|1898.4|1898.1|13
1689031200000|2023-07-10 23:20:00|1899|1898.7|1898.6|1898.3|1899|1898.7|1898.6|1898.3|8
1689031500000|2023-07-10 23:25:00|1898.5|1898.2|1898.9|1898.6|1898.9|1898.6|1898.5|1898.2|22
1689031800000|2023-07-10 23:30:00|1899|1898.7|1898.5|1898.2|1899.1|1898.8|1898.5|1898.2|25
1689032100000|2023-07-10 23:35:00|1898.6|1898.3|1898.8|1898.5|1898.9|1898.6|1898.4|1898.1|14
1689032400000|2023-07-10 23:40:00|1898.7|1898.4|1898.9|1898.6|1898.9|1898.6|1898.7|1898.4|19
1689032700000|2023-07-10 23:45:00|1899|1898.7|1899.9|1899.6|1899.9|1899.6|1898.9|1898.6|62
1689033000000|2023-07-10 23:50:00|1899.8|1899.5|1899.4|1899.1|1899.8|1899.5|1899.3|1899|40
1689033300000|2023-07-10 23:55:00|1899.3|1899|1899.8|1899.5|1899.8|1899.5|1899.3|1899|69
1689033600000|2023-07-11 00:00:00|1899.9|1899.6|1898.2|1897.9|1900.3|1900|1898.2|1897.9|139
1689033900000|2023-07-11 00:05:00|1898.1|1897.8|1898.5|1898.2|1898.9|1898.6|1898|1897.7|127
1689034200000|2023-07-11 00:10:00|1898.6|1898.3|1898.9|1898.6|1899.1|1898.8|1898.5|1898.2|67
1689034500000|2023-07-11 00:15:00|1898.8|1898.5|1899.3|1899|1899.5|1899.2|1898.6|1898.3|88
1689034800000|2023-07-11 00:20:00|1899.4|1899.1|1899|1898.7|1899.4|1899.1|1898.8|1898.5|39
1689035100000|2023-07-11 00:25:00|1899.1|1898.8|1899.7|1899.4|1899.8|1899.5|1899.1|1898.8|21
1689035400000|2023-07-11 00:30:00|1899.8|1899.5|1899.7|1899.4|1900|1899.7|1899.3|1899|34
1689035700000|2023-07-11 00:35:00|1899.6|1899.3|1900.4|1900.1|1900.4|1900.1|1899.5|1899.2|26
1689036000000|2023-07-11 00:40:00|1900.3|1900|1900.3|1900|1900.8|1900.5|1900.1|1899.8|113
1689036300000|2023-07-11 00:45:00|1900.2|1899.9|1900.4|1900.1|1900.6|1900.3|1900.1|1899.8|31
1689036600000|2023-07-11 00:50:00|1900.5|1900.2|1900.5|1900.2|1900.6|1900.3|1900.2|1899.9|57
1689036900000|2023-07-11 00:55:00|1900.6|1900.3|1900.6|1900.3|1900.8|1900.5|1900.1|1899.8|63
1689037200000|2023-07-11 01:00:00|1900.5|1900.2|1900.1|1899.8|1900.5|1900.2|1899.6|1899.3|69
1689037500000|2023-07-11 01:05:00|1900.2|1899.9|1900.2|1899.9|1900.5|1900.2|1900.1|1899.8|27
1689037800000|2023-07-11 01:10:00|1900.3|1900|1900.5|1900.2|1900.7|1900.4|1900.1|1899.8|44
1689038100000|2023-07-11 01:15:00|1900.6|1900.3|1900.7|1900.4|1901|1900.7|1900.6|1900.3|67
1689038400000|2023-07-11 01:20:00|1900.8|1900.5|1901.5|1901.2|1901.6|1901.3|1900.7|1900.4|167
1689038700000|2023-07-11 01:25:00|1901.6|1901.3|1901.1|1900.8|1901.6|1901.3|1900.7|1900.4|139
1689039000000|2023-07-11 01:30:00|1901|1900.7|1900.7|1900.4|1901|1900.7|1900.4|1900.1|93
1689039300000|2023-07-11 01:35:00|1900.8|1900.5|1899.8|1899.5|1900.8|1900.5|1899.4|1899.1|124
1689039600000|2023-07-11 01:40:00|1899.7|1899.4|1900.2|1899.9|1900.3|1900|1899.6|1899.3|36
1689039900000|2023-07-11 01:45:00|1900.1|1899.8|1899.8|1899.5|1900.5|1900.2|1899.8|1899.5|53
1689040200000|2023-07-11 01:50:00|1899.7|1899.4|1900.1|1899.8|1900.1|1899.8|1899.7|1899.4|58
1689040500000|2023-07-11 01:55:00|1900|1899.7|1900.4|1900.1|1900.5|1900.2|1899.7|1899.4|224
1689040800000|2023-07-11 02:00:00|1900.3|1900|1899.8|1899.5|1900.4|1900.1|1899.8|1899.5|63
1689041100000|2023-07-11 02:05:00|1899.7|1899.4|1900|1899.7|1900.6|1900.3|1899.7|1899.4|64
1689041400000|2023-07-11 02:10:00|1900.1|1899.8|1900.4|1900.1|1900.4|1900.1|1899.9|1899.6|193
1689041700000|2023-07-11 02:15:00|1900.5|1900.2|1900.7|1900.4|1901.1|1900.8|1900.5|1900.2|92
1689042000000|2023-07-11 02:20:00|1900.8|1900.5|1901.3|1901|1901.3|1901|1900.8|1900.5|34
1689042300000|2023-07-11 02:25:00|1901.2|1900.9|1901.2|1900.9|1901.2|1900.9|1900.8|1900.5|72
1689042600000|2023-07-11 02:30:00|1901.3|1901|1901.5|1901.2|1901.6|1901.3|1901.2|1900.9|106
1689042900000|2023-07-11 02:35:00|1901.4|1901.1|1902.4|1902.1|1902.4|1902.1|1901.3|1901|218
1689043200000|2023-07-11 02:40:00|1902.3|1902|1902.5|1902.2|1902.8|1902.5|1902.1|1901.8|157
1689043500000|2023-07-11 02:45:00|1902.4|1902.1|1902.5|1902.2|1902.5|1902.2|1902.1|1901.8|53
1689043800000|2023-07-11 02:50:00|1902.4|1902.1|1902.6|1902.3|1902.6|1902.3|1902.2|1901.9|47
1689044100000|2023-07-11 02:55:00|1902.7|1902.4|1902.7|1902.4|1902.9|1902.6|1902.5|1902.2|37
1689044400000|2023-07-11 03:00:00|1902.8|1902.5|1902.9|1902.6|1902.9|1902.6|1902.5|1902.2|50
1689044700000|2023-07-11 03:05:00|1902.8|1902.5|1903|1902.7|1903|1902.7|1902.8|1902.5|40
1689045000000|2023-07-11 03:10:00|1902.9|1902.6|1903.1|1902.8|1903.1|1902.8|1902.6|1902.3|38
1689045300000|2023-07-11 03:15:00|1903|1902.7|1902.9|1902.6|1903.1|1902.8|1902.8|1902.5|46
1689045600000|2023-07-11 03:20:00|1902.8|1902.5|1902.9|1902.6|1903|1902.7|1902.8|1902.5|22
1689045900000|2023-07-11 03:25:00|1903|1902.7|1903.1|1902.8|1903.1|1902.8|1902.9|1902.6|26
1689046200000|2023-07-11 03:30:00|1903|1902.7|1902.7|1902.4|1903|1902.7|1902.5|1902.2|52
1689046500000|2023-07-11 03:35:00|1902.6|1902.3|1902.6|1902.3|1902.8|1902.5|1902.4|1902.1|30
1689046800000|2023-07-11 03:40:00|1902.7|1902.4|1902.5|1902.2|1902.8|1902.5|1902.2|1901.9|34
1689047100000|2023-07-11 03:45:00|1902.4|1902.1|1902.6|1902.3|1902.6|1902.3|1902.4|1902.1|13
1689047400000|2023-07-11 03:50:00|1902.5|1902.2|1902.7|1902.4|1902.7|1902.4|1902.5|1902.2|26
1689047700000|2023-07-11 03:55:00|1902.6|1902.3|1902.6|1902.3|1902.9|1902.6|1902.6|1902.3|24
1689048000000|2023-07-11 04:00:00|1902.7|1902.4|1902.2|1901.9|1902.7|1902.4|1902|1901.7|45
1689048300000|2023-07-11 04:05:00|1902.1|1901.8|1901.6|1901.3|1902.2|1901.9|1901.5|1901.2|178
1689048600000|2023-07-11 04:10:00|1901.7|1901.4|1901.8|1901.5|1901.8|1901.5|1901.6|1901.3|23
1689048900000|2023-07-11 04:15:00|1901.7|1901.4|1901.9|1901.6|1902.2|1901.9|1901.7|1901.4|29
1689049200000|2023-07-11 04:20:00|1902|1901.7|1901.9|1901.6|1902|1901.7|1901.8|1901.5|6
1689049500000|2023-07-11 04:25:00|1902|1901.7|1901.9|1901.6|1902|1901.7|1901.6|1901.3|16
1689049800000|2023-07-11 04:30:00|1902|1901.7|1902.1|1901.8|1902.2|1901.9|1901.8|1901.5|71
1689050100000|2023-07-11 04:35:00|1902.2|1901.9|1902.3|1902|1902.5|1902.2|1902.2|1901.9|54
1689050400000|2023-07-11 04:40:00|1902.2|1901.9|1902.1|1901.8|1902.3|1902|1901.9|1901.6|22
1689050700000|2023-07-11 04:45:00|1902|1901.7|1902|1901.7|1902.1|1901.8|1901.9|1901.6|14
1689051000000|2023-07-11 04:50:00|1901.9|1901.6|1902.1|1901.8|1902.1|1901.8|1901.7|1901.4|23
1689051300000|2023-07-11 04:55:00|1902.2|1901.9|1902.5|1902.2|1902.6|1902.3|1902.1|1901.8|40
1689051600000|2023-07-11 05:00:00|1902.6|1902.3|1902.7|1902.4|1902.9|1902.6|1902.6|1902.3|42
1689051900000|2023-07-11 05:05:00|1902.8|1902.5|1902.5|1902.2|1902.8|1902.5|1902.4|1902.1|19
1689052200000|2023-07-11 05:10:00|1902.4|1902.1|1901.1|1900.8|1902.4|1902.1|1900.9|1900.6|81
1689052500000|2023-07-11 05:15:00|1901.2|1900.9|1901.4|1901.1|1901.5|1901.2|1900.6|1900.3|37
1689052800000|2023-07-11 05:20:00|1901.3|1901|1901.7|1901.4|1901.8|1901.5|1901.1|1900.8|192
1689053100000|2023-07-11 05:25:00|1901.6|1901.3|1901.7|1901.4|1901.9|1901.6|1901.5|1901.2|23
1689053400000|2023-07-11 05:30:00|1901.8|1901.5|1902.3|1902|1902.8|1902.5|1901.8|1901.5|46
1689053700000|2023-07-11 05:35:00|1902.4|1902.1|1902.8|1902.5|1902.9|1902.6|1902.3|1902|50
1689054000000|2023-07-11 05:40:00|1902.7|1902.4|1902.5|1902.2|1902.9|1902.6|1902.4|1902.1|26
1689054300000|2023-07-11 05:45:00|1902.4|1902.1|1902.3|1902|1902.7|1902.4|1902.2|1901.9|27
1689054600000|2023-07-11 05:50:00|1902.4|1902.1|1902.5|1902.2|1902.6|1902.3|1902.1|1901.8|41
1689054900000|2023-07-11 05:55:00|1902.4|1902.1|1902.6|1902.3|1902.9|1902.6|1902.3|1902|79
1689055200000|2023-07-11 06:00:00|1902.5|1902.2|1905|1904.7|1905.1|1904.8|1902.3|1902|375
1689055500000|2023-07-11 06:05:00|1905.1|1904.8|1904|1903.7|1905.1|1904.8|1903.8|1903.5|123
1689055800000|2023-07-11 06:10:00|1903.9|1903.6|1905.1|1904.8|1905.2|1904.9|1903.8|1903.5|131
1689056100000|2023-07-11 06:15:00|1905.2|1904.9|1904.6|1904.3|1905.2|1904.9|1904.4|1904.1|67
1689056400000|2023-07-11 06:20:00|1904.5|1904.2|1905.7|1905.4|1905.7|1905.4|1904.4|1904.1|121
1689056700000|2023-07-11 06:25:00|1905.6|1905.3|1905.5|1905.2|1906.3|1906|1905.4|1905.1|142
1689057000000|2023-07-11 06:30:00|1905.6|1905.3|1904.4|1904.1|1905.6|1905.3|1904.4|1904.1|89
1689057300000|2023-07-11 06:35:00|1904.3|1904|1905|1904.7|1905.1|1904.8|1904.2|1903.9|58
1689057600000|2023-07-11 06:40:00|1904.9|1904.6|1905.4|1905.1|1905.6|1905.3|1904.7|1904.4|67
1689057900000|2023-07-11 06:45:00|1905.3|1905|1904.3|1904|1905.4|1905.1|1904.2|1903.9|91
1689058200000|2023-07-11 06:50:00|1904.2|1903.9|1904.7|1904.4|1904.9|1904.6|1904.1|1903.8|68
1689058500000|2023-07-11 06:55:00|1904.6|1904.3|1904.2|1903.9|1904.9|1904.6|1904.2|1903.9|86
1689058800000|2023-07-11 07:00:00|1904|1903.7|1903|1902.7|1904.3|1904|1902.2|1901.9|308
1689059100000|2023-07-11 07:05:00|1902.9|1902.6|1903.4|1903.1|1904.7|1904.4|1902.7|1902.4|307
1689059400000|2023-07-11 07:10:00|1903.3|1903|1902.8|1902.5|1903.6|1903.3|1901.5|1901.2|221
1689059700000|2023-07-11 07:15:00|1902.7|1902.4|1900.6|1900.3|1902.8|1902.5|1900|1899.7|326
1689060000000|2023-07-11 07:20:00|1900.7|1900.4|1899.8|1899.5|1900.7|1900.4|1899.7|1899.4|246
1689060300000|2023-07-11 07:25:00|1899.9|1899.6|1900.4|1900.1|1900.8|1900.5|1899.3|1899|199
1689060600000|2023-07-11 07:30:00|1900.3|1900|1899.9|1899.6|1901|1900.7|1899.1|1898.8|135
1689060900000|2023-07-11 07:35:00|1899.8|1899.5|1898.7|1898.4|1900|1899.7|1898.7|1898.4|129
1689061200000|2023-07-11 07:40:00|1898.6|1898.3|1899.3|1899|1899.8|1899.5|1898.3|1898|228
1689061500000|2023-07-11 07:45:00|1899.2|1898.9|1899|1898.7|1899.4|1899.1|1898.2|1897.9|178
1689061800000|2023-07-11 07:50:00|1899.1|1898.8|1899.5|1899.2|1900|1899.7|1898.8|1898.5|87
1689062100000|2023-07-11 07:55:00|1899.4|1899.1|1897|1896.7|1899.4|1899.1|1896.9|1896.6|242
1689062400000|2023-07-11 08:00:00|1896.9|1896.6|1898.2|1897.9|1898.2|1897.9|1896.8|1896.5|518
1689062700000|2023-07-11 08:05:00|1898.1|1897.8|1899.1|1898.8|1899.1|1898.8|1897.6|1897.3|148
1689063000000|2023-07-11 08:10:00|1899|1898.7|1897.5|1897.2|1899.1|1898.8|1897.5|1897.2|124
1689063300000|2023-07-11 08:15:00|1897.6|1897.3|1896|1895.7|1897.6|1897.3|1895.8|1895.5|252
1689063600000|2023-07-11 08:20:00|1895.9|1895.6|1896.8|1896.5|1897.1|1896.8|1895.8|1895.5|125
1689063900000|2023-07-11 08:25:00|1896.7|1896.4|1895.8|1895.5|1897|1896.7|1895.8|1895.5|276
1689064200000|2023-07-11 08:30:00|1896|1895.7|1896.2|1895.9|1896.5|1896.2|1895.3|1895|141
1689064500000|2023-07-11 08:35:00|1896.3|1896|1895.2|1894.9|1896.4|1896.1|1895|1894.7|142
1689064800000|2023-07-11 08:40:00|1895.3|1895|1894.4|1894.1|1895.8|1895.5|1894.2|1893.9|284
1689065100000|2023-07-11 08:45:00|1894.5|1894.2|1894.8|1894.5|1894.8|1894.5|1893.9|1893.6|143
1689065400000|2023-07-11 08:50:00|1894.7|1894.4|1894.8|1894.5|1894.9|1894.6|1893.7|1893.4|219
1689065700000|2023-07-11 08:55:00|1894.9|1894.6|1895.9|1895.6|1896.1|1895.8|1894.8|1894.5|110
1689066000000|2023-07-11 09:00:00|1895.8|1895.5|1895.6|1895.3|1896.2|1895.9|1894.5|1894.2|90
1689066300000|2023-07-11 09:05:00|1895.7|1895.4|1896.1|1895.8|1896.6|1896.3|1895.1|1894.8|265
1689066600000|2023-07-11 09:10:00|1896.2|1895.9|1897.1|1896.8|1897.2|1896.9|1896.1|1895.8|91
1689066900000|2023-07-11 09:15:00|1897|1896.7|1895.6|1895.3|1897.2|1896.9|1895.6|1895.3|88
1689067200000|2023-07-11 09:20:00|1895.9|1895.6|1897|1896.7|1897.3|1897|1895.5|1895.2|118
1689067500000|2023-07-11 09:25:00|1897.2|1896.9|1898.4|1898.1|1898.8|1898.5|1897.1|1896.8|134
1689067800000|2023-07-11 09:30:00|1898.3|1898|1898.8|1898.5|1899.1|1898.8|1897.1|1896.8|186
1689068100000|2023-07-11 09:35:00|1898.7|1898.4|1899.2|1898.9|1899.4|1899.1|1898.3|1898|208
1689068400000|2023-07-11 09:40:00|1899.3|1899|1898.7|1898.4|1899.5|1899.2|1898.2|1897.9|119
1689068700000|2023-07-11 09:45:00|1898.9|1898.6|1900.1|1899.8|1900.1|1899.8|1898.8|1898.5|185
1689069000000|2023-07-11 09:50:00|1900|1899.7|1900.8|1900.5|1901.2|1900.9|1899.9|1899.6|173
1689069300000|2023-07-11 09:55:00|1900.7|1900.4|1900.9|1900.6|1901.3|1901|1900.5|1900.2|168
1689069600000|2023-07-11 10:00:00|1900.8|1900.5|1901|1900.7|1901.8|1901.5|1900.7|1900.4|226
1689069900000|2023-07-11 10:05:00|1901.1|1900.8|1900.9|1900.6|1902|1901.7|1900.7|1900.4|117
1689070200000|2023-07-11 10:10:00|1900.8|1900.5|1901.3|1901|1901.5|1901.2|1900.5|1900.2|103
1689070500000|2023-07-11 10:15:00|1901.4|1901.1|1900.4|1900.1|1901.5|1901.2|1899.8|1899.5|166
1689070800000|2023-07-11 10:20:00|1900.5|1900.2|1900.4|1900.1|1900.8|1900.5|1900|1899.7|113
1689071100000|2023-07-11 10:25:00|1900.5|1900.2|1901|1900.7|1901.4|1901.1|1900.5|1900.2|200
1689071400000|2023-07-11 10:30:00|1900.9|1900.6|1900.7|1900.4|1901|1900.7|1900.4|1900.1|55
1689071700000|2023-07-11 10:35:00|1900.6|1900.3|1900.7|1900.4|1901|1900.7|1900.4|1900.1|88
1689072000000|2023-07-11 10:40:00|1900.6|1900.3|1900.2|1899.9|1900.9|1900.6|1900|1899.7|71
1689072300000|2023-07-11 10:45:00|1900.1|1899.8|1899.9|1899.6|1900.4|1900.1|1899.8|1899.5|76
1689072600000|2023-07-11 10:50:00|1899.8|1899.5|1900.1|1899.8|1900.2|1899.9|1899.3|1899|138
1689072900000|2023-07-11 10:55:00|1900|1899.7|1899.7|1899.4|1900.3|1900|1899.5|1899.2|77
1689073200000|2023-07-11 11:00:00|1899.8|1899.5|1900.3|1900|1900.7|1900.4|1899.3|1899|143
1689073500000|2023-07-11 11:05:00|1900.2|1899.9|1900.7|1900.4|1901|1900.7|1900|1899.7|111
1689073800000|2023-07-11 11:10:00|1900.6|1900.3|1901.2|1900.9|1901.7|1901.4|1900.4|1900.1|195
1689074100000|2023-07-11 11:15:00|1901.3|1901|1901.1|1900.8|1901.4|1901.1|1900.8|1900.5|103
1689074400000|2023-07-11 11:20:00|1901.2|1900.9|1901.9|1901.6|1901.9|1901.6|1901.1|1900.8|160
1689074700000|2023-07-11 11:25:00|1901.8|1901.5|1902.2|1901.9|1902.4|1902.1|1901.7|1901.4|172
1689075000000|2023-07-11 11:30:00|1902.3|1902|1902.7|1902.4|1902.9|1902.6|1902.2|1901.9|137
1689075300000|2023-07-11 11:35:00|1902.8|1902.5|1902.2|1901.9|1902.9|1902.6|1902|1901.7|290
1689075600000|2023-07-11 11:40:00|1902.3|1902|1901.3|1901|1902.4|1902.1|1900.7|1900.4|172
1689075900000|2023-07-11 11:45:00|1901.4|1901.1|1900.7|1900.4|1901.4|1901.1|1900.3|1900|175
1689076200000|2023-07-11 11:50:00|1900.8|1900.5|1901.6|1901.3|1901.6|1901.3|1900.6|1900.3|83
1689076500000|2023-07-11 11:55:00|1901.5|1901.2|1903|1902.7|1903.4|1903.1|1901|1900.7|542
1689076800000|2023-07-11 12:00:00|1902.9|1902.6|1903.2|1902.9|1904.2|1903.9|1902.2|1901.9|391
1689077100000|2023-07-11 12:05:00|1903.1|1902.8|1902.5|1902.2|1903.8|1903.5|1902.4|1902.1|224
1689077400000|2023-07-11 12:10:00|1902.4|1902.1|1902.4|1902.1|1902.6|1902.3|1901.5|1901.2|346
1689077700000|2023-07-11 12:15:00|1902.3|1902|1901.2|1900.9|1902.3|1902|1900.7|1900.4|391
1689078000000|2023-07-11 12:20:00|1901.3|1901|1901.1|1900.8|1901.3|1901|1900.2|1899.9|218
1689078300000|2023-07-11 12:25:00|1901|1900.7|1902.3|1902|1902.5|1902.2|1901|1900.7|322
1689078600000|2023-07-11 12:30:00|1902.2|1901.9|1904.5|1904.2|1904.9|1904.6|1901.7|1901.4|906
1689078900000|2023-07-11 12:35:00|1904.6|1904.3|1904.2|1903.9|1904.6|1904.3|1903.4|1903.1|712
1689079200000|2023-07-11 12:40:00|1904.1|1903.8|1903.3|1903|1904.4|1904.1|1902.6|1902.3|404
1689079500000|2023-07-11 12:45:00|1903.2|1902.9|1903.5|1903.2|1903.8|1903.5|1902.5|1902.2|220
1689079800000|2023-07-11 12:50:00|1903.4|1903.1|1903.7|1903.4|1904.1|1903.8|1902.9|1902.6|222
1689080100000|2023-07-11 12:55:00|1903.3|1903|1904.2|1903.9|1904.2|1903.9|1903.1|1902.8|437
1689080400000|2023-07-11 13:00:00|1904.1|1903.8|1903.4|1903.1|1904.4|1904.1|1902.9|1902.6|307
1689080700000|2023-07-11 13:05:00|1903.3|1903|1904.1|1903.8|1905.5|1905.2|1903.2|1902.9|582
1689081000000|2023-07-11 13:10:00|1904.3|1904|1902.7|1902.4|1904.8|1904.5|1902.5|1902.2|540
1689081300000|2023-07-11 13:15:00|1902.9|1902.6|1900.4|1900.1|1902.9|1902.6|1899.5|1899.2|720
1689081600000|2023-07-11 13:20:00|1900.3|1900|1900.5|1900.2|1900.9|1900.6|1899.7|1899.4|348
1689081900000|2023-07-11 13:25:00|1900.3|1900|1901.4|1901.1|1901.4|1901.1|1900|1899.7|575
1689082200000|2023-07-11 13:30:00|1901.9|1901.6|1904.2|1903.9|1907.8|1907.5|1901.9|1901.6|9709
1689082500000|2023-07-11 13:35:00|1904.3|1904|1897.8|1897.5|1905.3|1905|1896.8|1896.5|6200
1689082800000|2023-07-11 13:40:00|1898|1897.7|1896.1|1895.8|1899.9|1899.6|1893.8|1893.5|4894
1689083100000|2023-07-11 13:45:00|1896.5|1896.2|1902.7|1902.4|1903.2|1902.9|1896.3|1896|4003
1689083400000|2023-07-11 13:50:00|1902.4|1902.1|1903.5|1903.2|1904.5|1904.2|1899.9|1899.6|3735
1689083700000|2023-07-11 13:55:00|1903.6|1903.3|1906.9|1906.6|1906.9|1906.6|1903.2|1902.9|2579
1689084000000|2023-07-11 14:00:00|1907.2|1906.9|1907.7|1907.4|1908.9|1908.6|1906.4|1906.1|3388
1689084300000|2023-07-11 14:05:00|1907.8|1907.5|1907.7|1907.4|1909.4|1909.1|1904.7|1904.4|3063
1689084600000|2023-07-11 14:10:00|1907.6|1907.3|1904.4|1904.1|1908.5|1908.2|1904.2|1903.9|2188
1689084900000|2023-07-11 14:15:00|1904.7|1904.4|1908.2|1907.9|1908.4|1908.1|1903.8|1903.5|2446
1689085200000|2023-07-11 14:20:00|1908|1907.7|1910.1|1909.8|1910.5|1910.2|1906.7|1906.4|2252
1689085500000|2023-07-11 14:25:00|1910|1909.7|1910|1909.7|1912.2|1911.9|1909.7|1909.4|2393
1689085800000|2023-07-11 14:30:00|1909.9|1909.6|1902.4|1902.1|1909.9|1909.6|1902.3|1902|3506
1689086100000|2023-07-11 14:35:00|1902.5|1902.2|1903.7|1903.4|1905.9|1905.6|1902.1|1901.8|2383
1689086400000|2023-07-11 14:40:00|1903.9|1903.6|1907.3|1907|1908|1907.7|1903.5|1903.2|1732
1689086700000|2023-07-11 14:45:00|1907.5|1907.2|1909|1908.7|1909.1|1908.8|1907|1906.7|1278
1689087000000|2023-07-11 14:50:00|1909.1|1908.8|1908.5|1908.2|1909.8|1909.5|1907.6|1907.3|1354
1689087300000|2023-07-11 14:55:00|1908.2|1907.9|1906.9|1906.6|1909|1908.7|1905.9|1905.6|1366
1689087600000|2023-07-11 15:00:00|1907.2|1906.9|1908.3|1908|1908.9|1908.6|1906.9|1906.6|1351
1689087900000|2023-07-11 15:05:00|1908|1907.7|1905|1904.7|1908.3|1908|1904.4|1904.1|1489
1689088200000|2023-07-11 15:10:00|1905.1|1904.8|1906.4|1906.1|1906.7|1906.4|1904.4|1904.1|936
1689088500000|2023-07-11 15:15:00|1906.2|1905.9|1903.4|1903.1|1907.2|1906.9|1901.4|1901.1|2229
1689088800000|2023-07-11 15:20:00|1903.2|1902.9|1902.5|1902.2|1905.8|1905.5|1902.5|1902.2|1565
1689089100000|2023-07-11 15:25:00|1902.3|1902|1902.1|1901.8|1903.2|1902.9|1900.2|1899.9|2161
1689089400000|2023-07-11 15:30:00|1902|1901.7|1902.3|1902|1903|1902.7|1900.3|1900|1591
1689089700000|2023-07-11 15:35:00|1902.2|1901.9|1904.6|1904.3|1905|1904.7|1902|1901.7|1459
1689090000000|2023-07-11 15:40:00|1904.9|1904.6|1904.9|1904.6|1905.3|1905|1903.2|1902.9|982
1689090300000|2023-07-11 15:45:00|1904.7|1904.4|1902.7|1902.4|1905.1|1904.8|1902|1901.7|1476
1689090600000|2023-07-11 15:50:00|1902.6|1902.3|1901.8|1901.5|1903.1|1902.8|1900.6|1900.3|1458
1689090900000|2023-07-11 15:55:00|1901.7|1901.4|1901.4|1901.1|1902.7|1902.4|1900.4|1900.1|1378
1689091200000|2023-07-11 16:00:00|1901.3|1901|1903.4|1903.1|1903.6|1903.3|1900.5|1900.2|1570
1689091500000|2023-07-11 16:05:00|1903.5|1903.2|1904.2|1903.9|1905.3|1905|1903.4|1903.1|1137
1689091800000|2023-07-11 16:10:00|1904.3|1904|1906.1|1905.8|1906.4|1906.1|1904.1|1903.8|842
1689092100000|2023-07-11 16:15:00|1906|1905.7|1906.3|1906|1906.4|1906.1|1905|1904.7|635
1689092400000|2023-07-11 16:20:00|1906.2|1905.9|1905.8|1905.5|1906.5|1906.2|1905.5|1905.2|472
1689092700000|2023-07-11 16:25:00|1905.7|1905.4|1904.2|1903.9|1906.3|1906|1901.9|1901.6|1621
1689093000000|2023-07-11 16:30:00|1904.3|1904|1904.4|1904.1|1906|1905.7|1903.4|1903.1|924
1689093300000|2023-07-11 16:35:00|1904.3|1904|1904.6|1904.3|1904.8|1904.5|1903.4|1903.1|588
1689093600000|2023-07-11 16:40:00|1904.7|1904.4|1904.4|1904.1|1905.2|1904.9|1904|1903.7|624
1689093900000|2023-07-11 16:45:00|1904.3|1904|1904.9|1904.6|1906|1905.7|1904.3|1904|604
1689094200000|2023-07-11 16:50:00|1905|1904.7|1906.9|1906.6|1907|1906.7|1904.8|1904.5|784
1689094500000|2023-07-11 16:55:00|1906.8|1906.5|1906.1|1905.8|1906.8|1906.5|1904.5|1904.2|838
1689094800000|2023-07-11 17:00:00|1906|1905.7|1906.9|1906.6|1906.9|1906.6|1905|1904.7|723
1689095100000|2023-07-11 17:05:00|1906.8|1906.5|1906|1905.7|1907.2|1906.9|1905.5|1905.2|734
1689095400000|2023-07-11 17:10:00|1906.1|1905.8|1904.8|1904.5|1906.1|1905.8|1904.3|1904|720
1689095700000|2023-07-11 17:15:00|1904.7|1904.4|1905|1904.7|1905.5|1905.2|1903.7|1903.4|723
1689096000000|2023-07-11 17:20:00|1904.9|1904.6|1905|1904.7|1906|1905.7|1904.4|1904.1|570
1689096300000|2023-07-11 17:25:00|1905.1|1904.8|1906.5|1906.2|1906.9|1906.6|1905.1|1904.8|509
1689096600000|2023-07-11 17:30:00|1906.6|1906.3|1905.9|1905.6|1906.6|1906.3|1905.2|1904.9|612
1689096900000|2023-07-11 17:35:00|1905.8|1905.5|1905.6|1905.3|1905.9|1905.6|1904.9|1904.6|359
1689097200000|2023-07-11 17:40:00|1905.7|1905.4|1906.7|1906.4|1906.8|1906.5|1905.4|1905.1|514
1689097500000|2023-07-11 17:45:00|1906.6|1906.3|1906.3|1906|1906.6|1906.3|1904.9|1904.6|610
1689097800000|2023-07-11 17:50:00|1906.2|1905.9|1906.6|1906.3|1906.7|1906.4|1906.2|1905.9|325
1689098100000|2023-07-11 17:55:00|1906.5|1906.2|1906.8|1906.5|1907|1906.7|1905.6|1905.3|518
1689098400000|2023-07-11 18:00:00|1906.9|1906.6|1907.1|1906.8|1907.6|1907.3|1906.5|1906.2|900
1689098700000|2023-07-11 18:05:00|1907.2|1906.9|1907.6|1907.3|1908.1|1907.8|1906.9|1906.6|748
1689099000000|2023-07-11 18:10:00|1907.4|1907.1|1906.6|1906.3|1907.7|1907.4|1905.9|1905.6|727
1689099300000|2023-07-11 18:15:00|1906.5|1906.2|1905.6|1905.3|1906.5|1906.2|1905.1|1904.8|521
1689099600000|2023-07-11 18:20:00|1905.5|1905.2|1905|1904.7|1905.8|1905.5|1904.6|1904.3|879
1689099900000|2023-07-11 18:25:00|1905.1|1904.8|1907.9|1907.6|1908.1|1907.8|1904.5|1904.2|1365
1689100200000|2023-07-11 18:30:00|1908|1907.7|1907.4|1907.1|1908.4|1908.1|1906.5|1906.2|922
1689100500000|2023-07-11 18:35:00|1907.3|1907|1907.3|1907|1907.6|1907.3|1906.4|1906.1|714
1689100800000|2023-07-11 18:40:00|1907.4|1907.1|1909.8|1909.5|1909.8|1909.5|1907.3|1907|1109
1689101100000|2023-07-11 18:45:00|1909.9|1909.6|1910.3|1910|1910.4|1910.1|1909.3|1909|1307
1689101400000|2023-07-11 18:50:00|1910.4|1910.1|1909.1|1908.8|1910.9|1910.6|1908.9|1908.6|1257
1689101700000|2023-07-11 18:55:00|1909.3|1909|1911.7|1911.4|1911.8|1911.5|1909|1908.7|1586
1689102000000|2023-07-11 19:00:00|1911.8|1911.5|1912.5|1912.2|1912.7|1912.4|1911.5|1911.2|1245
1689102300000|2023-07-11 19:05:00|1912.6|1912.3|1911.9|1911.6|1912.8|1912.5|1910.7|1910.4|1491
1689102600000|2023-07-11 19:10:00|1911.8|1911.5|1911|1910.7|1912|1911.7|1910.5|1910.2|1012
1689102900000|2023-07-11 19:15:00|1910.9|1910.6|1912.4|1912.1|1912.6|1912.3|1910.3|1910|1183
1689103200000|2023-07-11 19:20:00|1912.2|1911.9|1913.7|1913.4|1913.7|1913.4|1911.6|1911.3|1861
1689103500000|2023-07-11 19:25:00|1913.8|1913.5|1913.3|1913|1914.2|1913.9|1912.7|1912.4|1269
1689103800000|2023-07-11 19:30:00|1913.1|1912.8|1912|1911.7|1913.3|1913|1911.3|1911|1663
1689104100000|2023-07-11 19:35:00|1911.9|1911.6|1912.4|1912.1|1913.7|1913.4|1911.9|1911.6|1415
1689104400000|2023-07-11 19:40:00|1912.3|1912|1914.9|1914.6|1915.1|1914.8|1912.1|1911.8|1831
1689104700000|2023-07-11 19:45:00|1915.1|1914.8|1917|1916.7|1917|1916.7|1915|1914.7|3739
1689105000000|2023-07-11 19:50:00|1917.2|1916.9|1916.2|1915.9|1918.1|1917.8|1915.8|1915.5|6777
1689105300000|2023-07-11 19:55:00|1916.1|1915.8|1914.9|1914.6|1916.3|1916|1914.9|1914.6|9825
1689105600000|2023-07-11 20:00:00|1914.8|1914.5|1914.7|1914.4|1916|1915.7|1914.6|1914.3|3466
1689105900000|2023-07-11 20:05:00|1914.6|1914.3|1915|1914.7|1915.3|1915|1914.3|1914|778
1689106200000|2023-07-11 20:10:00|1915.1|1914.8|1914.6|1914.3|1915.3|1915|1914.1|1913.8|562
1689106500000|2023-07-11 20:15:00|1914.5|1914.2|1915|1914.7|1915.4|1915.1|1914.5|1914.2|328
1689106800000|2023-07-11 20:20:00|1914.9|1914.6|1915.2|1914.9|1915.2|1914.9|1914.7|1914.4|232
1689107100000|2023-07-11 20:25:00|1915.1|1914.8|1915.3|1915|1915.3|1915|1915|1914.7|220
1689107400000|2023-07-11 20:30:00|1915.2|1914.9|1915.1|1914.8|1915.6|1915.3|1915.1|1914.8|278
1689107700000|2023-07-11 20:35:00|1915|1914.7|1914.8|1914.5|1915.3|1915|1914.8|1914.5|159
1689108000000|2023-07-11 20:40:00|1914.9|1914.6|1915.3|1915|1915.4|1915.1|1914.9|1914.6|500
1689108300000|2023-07-11 20:45:00|1915.4|1915.1|1915|1914.7|1915.4|1915.1|1914.9|1914.6|165
1689108600000|2023-07-11 20:50:00|1915.1|1914.8|1915.1|1914.8|1915.2|1914.9|1914.8|1914.5|80
1689108900000|2023-07-11 20:55:00|1915|1914.7|1915.4|1914.6|1915.4|1914.9|1915|1914.5|134
1689109200000|2023-07-11 21:00:00|1915.3|1914.5|1915.5|1914.7|1915.6|1914.8|1915.3|1914.5|0
1689109500000|2023-07-11 21:05:00|1915.4|1914.6|1915.6|1914.8|1915.6|1914.8|1915.4|1914.6|0
1689110100000|2023-07-11 21:15:00|1915.4|1914.6|1915.6|1914.8|1915.6|1914.8|1915.4|1914.6|0
1689110700000|2023-07-11 21:25:00|1915.5|1914.7|1915.5|1914.7|1915.6|1914.8|1915.5|1914.7|0
1689111600000|2023-07-11 21:40:00|1915.4|1914.6|1915.3|1914.5|1915.4|1914.6|1915.1|1914.3|0
1689111900000|2023-07-11 21:45:00|1915.4|1914.6|1915.3|1914.5|1915.4|1914.6|1915.2|1914.4|0
1689112200000|2023-07-11 21:50:00|1915.4|1914.6|1915.2|1914.4|1915.4|1914.6|1915.2|1914.4|0
1689112500000|2023-07-11 21:55:00|1915.3|1914.5|1915.2|1914.4|1915.3|1914.5|1915.1|1914.3|0
1689112800000|2023-07-11 22:00:00|1914.7|1913.9|1914.2|1913.9|1914.8|1914.4|1913.8|1913.5|157
1689113100000|2023-07-11 22:05:00|1914.3|1914|1915.1|1914.8|1915.3|1915|1914.3|1914|79
1689113400000|2023-07-11 22:10:00|1915.2|1914.9|1915.6|1915.3|1915.8|1915.5|1915.2|1914.9|42
1689113700000|2023-07-11 22:15:00|1915.5|1915.2|1915.3|1915|1915.6|1915.3|1915.3|1915|11
1689114000000|2023-07-11 22:20:00|1915.4|1915.1|1915.7|1915.4|1915.9|1915.6|1915.3|1915|37
1689114300000|2023-07-11 22:25:00|1915.6|1915.3|1915.3|1915|1915.6|1915.3|1915.2|1914.9|13
1689114600000|2023-07-11 22:30:00|1915.4|1915.1|1915.4|1915.1|1915.5|1915.2|1915.2|1914.9|36
1689114900000|2023-07-11 22:35:00|1915.3|1915|1915.4|1915.1|1915.7|1915.4|1915.2|1914.9|31
1689115200000|2023-07-11 22:40:00|1915.3|1915|1915.8|1915.5|1915.9|1915.6|1915.3|1915|39
1689115500000|2023-07-11 22:45:00|1915.7|1915.4|1916.1|1915.8|1916.2|1915.9|1915.7|1915.4|41
1689115800000|2023-07-11 22:50:00|1916|1915.7|1916.1|1915.8|1916.1|1915.8|1915.9|1915.6|23
1689116100000|2023-07-11 22:55:00|1916|1915.7|1916.7|1916.4|1916.8|1916.5|1916|1915.7|82
1689116400000|2023-07-11 23:00:00|1916.6|1916.3|1917|1916.7|1917.4|1917.1|1916.6|1916.3|74
1689116700000|2023-07-11 23:05:00|1916.9|1916.6|1917.1|1916.8|1917.1|1916.8|1916.8|1916.5|31
1689117000000|2023-07-11 23:10:00|1917|1916.7|1917|1916.7|1917.1|1916.8|1916.8|1916.5|28
1689117300000|2023-07-11 23:15:00|1916.9|1916.6|1916.1|1915.8|1917.3|1917|1916.1|1915.8|91
1689117600000|2023-07-11 23:20:00|1916.2|1915.9|1916.1|1915.8|1916.5|1916.2|1915.5|1915.2|152
1689117900000|2023-07-11 23:25:00|1916|1915.7|1915.1|1914.8|1916.2|1915.9|1915|1914.7|72
1689118200000|2023-07-11 23:30:00|1915|1914.7|1915.6|1915.3|1915.7|1915.4|1915|1914.7|77
1689118500000|2023-07-11 23:35:00|1915.5|1915.2|1915.5|1915.2|1915.7|1915.4|1915.2|1914.9|17
1689118800000|2023-07-11 23:40:00|1915.4|1915.1|1915.7|1915.4|1915.9|1915.6|1915.3|1915|17
1689119100000|2023-07-11 23:45:00|1915.9|1915.6|1915.6|1915.3|1915.9|1915.6|1915.5|1915.2|11
1689119400000|2023-07-11 23:50:00|1915.5|1915.2|1915.4|1915.1|1915.7|1915.4|1915.4|1915.1|12
1689119700000|2023-07-11 23:55:00|1915.5|1915.2|1915.5|1915.2|1915.6|1915.3|1915.3|1915|25
1689120000000|2023-07-12 00:00:00|1915.4|1915.1|1915.6|1915.3|1915.7|1915.4|1915.1|1914.8|59
1689120300000|2023-07-12 00:05:00|1915.5|1915.2|1915.8|1915.5|1915.9|1915.6|1915.3|1915|97
1689120600000|2023-07-12 00:10:00|1915.7|1915.4|1915.2|1914.9|1915.7|1915.4|1914.8|1914.5|51
1689120900000|2023-07-12 00:15:00|1915.1|1914.8|1915.1|1914.8|1915.6|1915.3|1915|1914.7|50
1689121200000|2023-07-12 00:20:00|1915.2|1914.9|1915.1|1914.8|1915.6|1915.3|1914.8|1914.5|43
1689121500000|2023-07-12 00:25:00|1915|1914.7|1915.6|1915.3|1915.6|1915.3|1914.9|1914.6|34
1689121800000|2023-07-12 00:30:00|1915.7|1915.4|1915.3|1915|1915.7|1915.4|1915.1|1914.8|71
1689122100000|2023-07-12 00:35:00|1915.4|1915.1|1915|1914.7|1915.5|1915.2|1914.8|1914.5|69
1689122400000|2023-07-12 00:40:00|1915.1|1914.8|1915|1914.7|1915.3|1915|1914.7|1914.4|30
1689122700000|2023-07-12 00:45:00|1914.9|1914.6|1915.1|1914.8|1915.2|1914.9|1914.7|1914.4|58
1689123000000|2023-07-12 00:50:00|1915|1914.7|1915.2|1914.9|1915.2|1914.9|1914.7|1914.4|16
1689123300000|2023-07-12 00:55:00|1915.1|1914.8|1915.1|1914.8|1915.5|1915.2|1915|1914.7|42
1689123600000|2023-07-12 01:00:00|1915|1914.7|1915.5|1915.2|1915.6|1915.3|1914.9|1914.6|28
1689123900000|2023-07-12 01:05:00|1915.6|1915.3|1915.7|1915.4|1915.9|1915.6|1915.4|1915.1|29
1689124200000|2023-07-12 01:10:00|1915.6|1915.3|1915.8|1915.5|1915.8|1915.5|1915.5|1915.2|56
1689124500000|2023-07-12 01:15:00|1915.7|1915.4|1915.8|1915.5|1916.2|1915.9|1915.7|1915.4|57
1689124800000|2023-07-12 01:20:00|1915.9|1915.6|1915.3|1915|1915.9|1915.6|1915.1|1914.8|49
1689125100000|2023-07-12 01:25:00|1915.2|1914.9|1915.1|1914.8|1915.3|1915|1914.8|1914.5|38
1689125400000|2023-07-12 01:30:00|1915|1914.7|1914.9|1914.6|1915.1|1914.8|1914.5|1914.2|48
1689125700000|2023-07-12 01:35:00|1915|1914.7|1915.3|1915|1915.3|1915|1914.8|1914.5|46
1689126000000|2023-07-12 01:40:00|1915.2|1914.9|1916|1915.7|1916|1915.7|1915.2|1914.9|42
1689126300000|2023-07-12 01:45:00|1915.9|1915.6|1915.5|1915.2|1916.1|1915.8|1915.4|1915.1|25
1689126600000|2023-07-12 01:50:00|1915.4|1915.1|1915.6|1915.3|1915.6|1915.3|1915.2|1914.9|31
1689126900000|2023-07-12 01:55:00|1915.5|1915.2|1915.2|1914.9|1915.9|1915.6|1915.2|1914.9|45
1689127200000|2023-07-12 02:00:00|1915.3|1915|1915.6|1915.3|1915.7|1915.4|1915.1|1914.8|55
1689127500000|2023-07-12 02:05:00|1915.5|1915.2|1915.5|1915.2|1915.9|1915.6|1915.3|1915|29
1689127800000|2023-07-12 02:10:00|1915.4|1915.1|1915.6|1915.3|1915.8|1915.5|1915.4|1915.1|14
1689128100000|2023-07-12 02:15:00|1915.7|1915.4|1915.9|1915.6|1916|1915.7|1915.6|1915.3|34
1689128400000|2023-07-12 02:20:00|1916|1915.7|1916.5|1916.2|1916.8|1916.5|1916|1915.7|72
1689128700000|2023-07-12 02:25:00|1916.4|1916.1|1916.4|1916.1|1916.4|1916.1|1916|1915.7|31
1689129000000|2023-07-12 02:30:00|1916.5|1916.2|1917|1916.7|1917.2|1916.9|1916.4|1916.1|84
1689129300000|2023-07-12 02:35:00|1916.9|1916.6|1917|1916.7|1917.2|1916.9|1916.9|1916.6|110
1689129600000|2023-07-12 02:40:00|1916.9|1916.6|1917.1|1916.8|1917.2|1916.9|1916.7|1916.4|36
1689129900000|2023-07-12 02:45:00|1917|1916.7|1917.2|1916.9|1917.3|1917|1917|1916.7|54
1689130200000|2023-07-12 02:50:00|1917.1|1916.8|1917.5|1917.2|1917.5|1917.2|1917.1|1916.8|70
1689130500000|2023-07-12 02:55:00|1917.4|1917.1|1917.9|1917.6|1917.9|1917.6|1917.3|1917|43
1689130800000|2023-07-12 03:00:00|1917.8|1917.5|1917.6|1917.3|1917.9|1917.6|1917.5|1917.2|57
1689131100000|2023-07-12 03:05:00|1917.5|1917.2|1917.8|1917.5|1917.9|1917.6|1917.5|1917.2|68
1689131400000|2023-07-12 03:10:00|1917.7|1917.4|1917.8|1917.5|1917.9|1917.6|1917.6|1917.3|63
1689131700000|2023-07-12 03:15:00|1917.7|1917.4|1918|1917.7|1918|1917.7|1917.6|1917.3|44
1689132000000|2023-07-12 03:20:00|1917.9|1917.6|1918.1|1917.8|1918.2|1917.9|1917.8|1917.5|50
1689132300000|2023-07-12 03:25:00|1918.2|1917.9|1917.9|1917.6|1918.3|1918|1917.9|1917.6|114
1689132600000|2023-07-12 03:30:00|1918|1917.7|1918.4|1918.1|1918.4|1918.1|1917.9|1917.6|60
1689132900000|2023-07-12 03:35:00|1918.5|1918.2|1918.6|1918.3|1918.8|1918.5|1918.4|1918.1|89
1689133200000|2023-07-12 03:40:00|1918.7|1918.4|1918|1917.7|1918.7|1918.4|1917.9|1917.6|70
1689133500000|2023-07-12 03:45:00|1917.9|1917.6|1917.9|1917.6|1918|1917.7|1917.8|1917.5|31
1689133800000|2023-07-12 03:50:00|1918|1917.7|1917.8|1917.5|1918|1917.7|1917.7|1917.4|41
1689134100000|2023-07-12 03:55:00|1917.9|1917.6|1918|1917.7|1918|1917.7|1917.8|1917.5|34
1689134400000|2023-07-12 04:00:00|1917.9|1917.6|1918.3|1918|1918.3|1918|1917.9|1917.6|31
1689134700000|2023-07-12 04:05:00|1918.2|1917.9|1918.4|1918.1|1918.5|1918.2|1918.2|1917.9|20
1689135000000|2023-07-12 04:10:00|1918.5|1918.2|1918.4|1918.1|1918.6|1918.3|1918.3|1918|47
1689135300000|2023-07-12 04:15:00|1918.5|1918.2|1919.2|1918.9|1919.2|1918.9|1918.4|1918.1|61
1689135600000|2023-07-12 04:20:00|1919.1|1918.8|1919.2|1918.9|1919.2|1918.9|1919|1918.7|38
1689135900000|2023-07-12 04:25:00|1919.3|1919|1919.7|1919.4|1919.7|1919.4|1919.1|1918.8|117
1689136200000|2023-07-12 04:30:00|1919.8|1919.5|1919.3|1919|1919.8|1919.5|1919.1|1918.8|78
1689136500000|2023-07-12 04:35:00|1919.2|1918.9|1919.2|1918.9|1919.3|1919|1919.1|1918.8|47
1689136800000|2023-07-12 04:40:00|1919.3|1919|1919|1918.7|1919.4|1919.1|1918.9|1918.6|41
1689137100000|2023-07-12 04:45:00|1919.1|1918.8|1919.1|1918.8|1919.2|1918.9|1918.9|1918.6|48
1689137400000|2023-07-12 04:50:00|1919|1918.7|1919.1|1918.8|1919.1|1918.8|1918.9|1918.6|33
1689137700000|2023-07-12 04:55:00|1919.2|1918.9|1919.3|1919|1919.3|1919|1919|1918.7|56
1689138000000|2023-07-12 05:00:00|1919.2|1918.9|1919.4|1919.1|1919.4|1919.1|1919|1918.7|41
1689138300000|2023-07-12 05:05:00|1919.3|1919|1919|1918.7|1919.4|1919.1|1918.9|1918.6|41
1689138600000|2023-07-12 05:10:00|1918.9|1918.6|1919.3|1919|1919.5|1919.2|1918.9|1918.6|61
1689138900000|2023-07-12 05:15:00|1919.4|1919.1|1919.8|1919.5|1919.8|1919.5|1919.3|1919|91
1689139200000|2023-07-12 05:20:00|1919.7|1919.4|1919.7|1919.4|1920|1919.7|1919.6|1919.3|79
1689139500000|2023-07-12 05:25:00|1919.6|1919.3|1919.8|1919.5|1919.8|1919.5|1919.5|1919.2|38
1689139800000|2023-07-12 05:30:00|1919.9|1919.6|1919.3|1919|1920|1919.7|1919.1|1918.8|78
1689140100000|2023-07-12 05:35:00|1919.2|1918.9|1919.1|1918.8|1919.4|1919.1|1918.9|1918.6|42
1689140400000|2023-07-12 05:40:00|1919|1918.7|1919|1918.7|1919.1|1918.8|1918.5|1918.2|58
1689140700000|2023-07-12 05:45:00|1918.9|1918.6|1918.8|1918.5|1919.1|1918.8|1918.7|1918.4|29
1689141000000|2023-07-12 05:50:00|1918.7|1918.4|1918.8|1918.5|1919|1918.7|1918.7|1918.4|36
1689141300000|2023-07-12 05:55:00|1918.9|1918.6|1918.9|1918.6|1919|1918.7|1918.7|1918.4|47
1689141600000|2023-07-12 06:00:00|1918.8|1918.5|1919.7|1919.4|1919.7|1919.4|1918.6|1918.3|80
1689141900000|2023-07-12 06:05:00|1919.6|1919.3|1919.8|1919.5|1920.1|1919.8|1919.6|1919.3|57
1689142200000|2023-07-12 06:10:00|1919.9|1919.6|1920.2|1919.9|1920.6|1920.3|1919.8|1919.5|155
1689142500000|2023-07-12 06:15:00|1920.3|1920|1919.5|1919.2|1920.3|1920|1919.3|1919|122
1689142800000|2023-07-12 06:20:00|1919.4|1919.1|1919.3|1919|1919.5|1919.2|1919.1|1918.8|81
1689143100000|2023-07-12 06:25:00|1919.2|1918.9|1919.3|1919|1919.4|1919.1|1919|1918.7|80
1689143400000|2023-07-12 06:30:00|1919.4|1919.1|1919.5|1919.2|1919.6|1919.3|1919.1|1918.8|76
1689143700000|2023-07-12 06:35:00|1919.6|1919.3|1919.1|1918.8|1919.6|1919.3|1919.1|1918.8|76
1689144000000|2023-07-12 06:40:00|1919.2|1918.9|1918.9|1918.6|1919.3|1919|1918.9|1918.6|92
1689144300000|2023-07-12 06:45:00|1918.8|1918.5|1918.3|1918|1918.9|1918.6|1918.3|1918|75
1689144600000|2023-07-12 06:50:00|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1918.1|1917.8|52
1689144900000|2023-07-12 06:55:00|1918.3|1918|1918.8|1918.5|1918.8|1918.5|1918.2|1917.9|90
1689145200000|2023-07-12 07:00:00|1918.9|1918.6|1919.7|1919.4|1919.9|1919.6|1918.6|1918.3|389
1689145500000|2023-07-12 07:05:00|1919.6|1919.3|1917.8|1917.5|1920.1|1919.8|1917.7|1917.4|309
1689145800000|2023-07-12 07:10:00|1917.7|1917.4|1917.3|1917|1918.3|1918|1917.3|1917|201
1689146100000|2023-07-12 07:15:00|1917.2|1916.9|1917.9|1917.6|1918.4|1918.1|1917.2|1916.9|222
1689146400000|2023-07-12 07:20:00|1917.8|1917.5|1917.8|1917.5|1918.5|1918.2|1917.7|1917.4|80
1689146700000|2023-07-12 07:25:00|1917.9|1917.6|1918.4|1918.1|1918.9|1918.6|1917.8|1917.5|160
1689147000000|2023-07-12 07:30:00|1918.5|1918.2|1918.6|1918.3|1919|1918.7|1917.7|1917.4|173
1689147300000|2023-07-12 07:35:00|1918.5|1918.2|1919|1918.7|1919.4|1919.1|1918.5|1918.2|168
1689147600000|2023-07-12 07:40:00|1918.9|1918.6|1919.3|1919|1919.7|1919.4|1918.7|1918.4|153
1689147900000|2023-07-12 07:45:00|1919.4|1919.1|1920.3|1920|1920.5|1920.2|1919.1|1918.8|231
1689148200000|2023-07-12 07:50:00|1920.2|1919.9|1920.4|1920.1|1920.6|1920.3|1919.8|1919.5|352
1689148500000|2023-07-12 07:55:00|1920.3|1920|1920.7|1920.4|1920.7|1920.4|1920.1|1919.8|305
1689148800000|2023-07-12 08:00:00|1920.5|1920.2|1921.1|1920.8|1921.4|1921.1|1920.3|1920|371
1689149100000|2023-07-12 08:05:00|1921|1920.7|1922|1921.7|1922.1|1921.8|1920.6|1920.3|266
1689149400000|2023-07-12 08:10:00|1921.9|1921.6|1922.2|1921.9|1922.3|1922|1921.5|1921.2|299
1689149700000|2023-07-12 08:15:00|1922.1|1921.8|1921.9|1921.6|1922.5|1922.2|1921.3|1921|300
1689150000000|2023-07-12 08:20:00|1922|1921.7|1920.8|1920.5|1922.1|1921.8|1920.7|1920.4|268
1689150300000|2023-07-12 08:25:00|1920.7|1920.4|1921.8|1921.5|1922.3|1922|1920.7|1920.4|218
1689150600000|2023-07-12 08:30:00|1921.7|1921.4|1921.9|1921.6|1922.3|1922|1921.7|1921.4|171
1689150900000|2023-07-12 08:35:00|1921.8|1921.5|1921.7|1921.4|1922|1921.7|1921.2|1920.9|221
1689151200000|2023-07-12 08:40:00|1921.6|1921.3|1922.3|1922|1922.6|1922.3|1921.6|1921.3|241
1689151500000|2023-07-12 08:45:00|1922.4|1922.1|1922.2|1921.9|1922.5|1922.2|1921.7|1921.4|151
1689151800000|2023-07-12 08:50:00|1922.4|1922.1|1922.1|1921.8|1922.6|1922.3|1921.8|1921.5|137
1689152100000|2023-07-12 08:55:00|1922|1921.7|1922.4|1922.1|1922.8|1922.5|1922|1921.7|185
1689152400000|2023-07-12 09:00:00|1922.3|1922|1923.1|1922.8|1923.4|1923.1|1922.3|1922|266
1689152700000|2023-07-12 09:05:00|1923.2|1922.9|1923.8|1923.5|1924|1923.7|1923.1|1922.8|237
1689153000000|2023-07-12 09:10:00|1923.7|1923.4|1924.2|1923.9|1924.4|1924.1|1923.5|1923.2|245
1689153300000|2023-07-12 09:15:00|1924.1|1923.8|1923.6|1923.3|1924.1|1923.8|1923.2|1922.9|153
1689153600000|2023-07-12 09:20:00|1923.5|1923.2|1923.9|1923.6|1924.2|1923.9|1923.5|1923.2|140
1689153900000|2023-07-12 09:25:00|1923.8|1923.5|1923.8|1923.5|1924.2|1923.9|1923.6|1923.3|93
1689154200000|2023-07-12 09:30:00|1923.7|1923.4|1924|1923.7|1924.3|1924|1923.5|1923.2|142
1689154500000|2023-07-12 09:35:00|1924.1|1923.8|1924.7|1924.4|1924.8|1924.5|1923.9|1923.6|90
1689154800000|2023-07-12 09:40:00|1924.8|1924.5|1924.7|1924.4|1925|1924.7|1924.2|1923.9|178
1689155100000|2023-07-12 09:45:00|1924.6|1924.3|1924.4|1924.1|1924.9|1924.6|1924.2|1923.9|227
1689155400000|2023-07-12 09:50:00|1924.5|1924.2|1924.6|1924.3|1924.6|1924.3|1923.9|1923.6|161
1689155700000|2023-07-12 09:55:00|1924.5|1924.2|1924.4|1924.1|1924.5|1924.2|1924.1|1923.8|127
1689156000000|2023-07-12 10:00:00|1924.5|1924.2|1923.4|1923.1|1924.6|1924.3|1923.4|1923.1|205
1689156300000|2023-07-12 10:05:00|1923.3|1923|1923.1|1922.8|1923.9|1923.6|1923|1922.7|150
1689156600000|2023-07-12 10:10:00|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|1922.6|1922.3|139
1689156900000|2023-07-12 10:15:00|1923.1|1922.8|1923.3|1923|1923.7|1923.4|1922.9|1922.6|115
1689157200000|2023-07-12 10:20:00|1923.4|1923.1|1923.5|1923.2|1923.7|1923.4|1923.1|1922.8|130
1689157500000|2023-07-12 10:25:00|1923.6|1923.3|1923.6|1923.3|1924.2|1923.9|1923.5|1923.2|221
1689157800000|2023-07-12 10:30:00|1923.7|1923.4|1923.3|1923|1923.9|1923.6|1923.2|1922.9|228
1689158100000|2023-07-12 10:35:00|1923.4|1923.1|1923.6|1923.3|1923.9|1923.6|1923.2|1922.9|175
1689158400000|2023-07-12 10:40:00|1923.7|1923.4|1924.7|1924.4|1924.7|1924.4|1923.6|1923.3|222
1689158700000|2023-07-12 10:45:00|1924.6|1924.3|1925|1924.7|1925.1|1924.8|1924.5|1924.2|411
1689159000000|2023-07-12 10:50:00|1925.1|1924.8|1925.1|1924.8|1925.2|1924.9|1924.5|1924.2|422
1689159300000|2023-07-12 10:55:00|1925|1924.7|1924.9|1924.6|1925.2|1924.9|1924.7|1924.4|261
1689159600000|2023-07-12 11:00:00|1924.8|1924.5|1925.2|1924.9|1925.4|1925.1|1924.3|1924|246
1689159900000|2023-07-12 11:05:00|1925.1|1924.8|1924|1923.7|1925.1|1924.8|1923.5|1923.2|244
1689160200000|2023-07-12 11:10:00|1924.1|1923.8|1924.8|1924.5|1925|1924.7|1923.9|1923.6|222
1689160500000|2023-07-12 11:15:00|1924.9|1924.6|1925.6|1925.3|1925.8|1925.5|1924.5|1924.2|661
1689160800000|2023-07-12 11:20:00|1925.7|1925.4|1926.3|1926|1926.4|1926.1|1925.5|1925.2|158
1689161100000|2023-07-12 11:25:00|1926.4|1926.1|1926.4|1926.1|1927.2|1926.9|1926.2|1925.9|210
1689161400000|2023-07-12 11:30:00|1926.5|1926.2|1927.2|1926.9|1927.3|1927|1926.3|1926|233
1689161700000|2023-07-12 11:35:00|1927.3|1927|1926.7|1926.4|1927.4|1927.1|1926.2|1925.9|240
1689162000000|2023-07-12 11:40:00|1926.8|1926.5|1926.8|1926.5|1927|1926.7|1926.5|1926.2|210
1689162300000|2023-07-12 11:45:00|1926.9|1926.6|1926.9|1926.6|1927|1926.7|1926.6|1926.3|280
1689162600000|2023-07-12 11:50:00|1927|1926.7|1926.9|1926.6|1927.1|1926.8|1926.6|1926.3|318
1689162900000|2023-07-12 11:55:00|1926.8|1926.5|1926.9|1926.6|1927.2|1926.9|1926.7|1926.4|238
1689163200000|2023-07-12 12:00:00|1926.8|1926.5|1926.9|1926.6|1928.3|1928|1926.8|1926.5|741
1689163500000|2023-07-12 12:05:00|1926.8|1926.5|1927.1|1926.8|1927.5|1927.2|1926.4|1926.1|485
1689163800000|2023-07-12 12:10:00|1926.9|1926.6|1926.4|1926.1|1926.9|1926.6|1924.7|1924.4|1542
1689164100000|2023-07-12 12:15:00|1926.3|1926|1925.7|1925.4|1926.4|1926.1|1924.9|1924.6|659
1689164400000|2023-07-12 12:20:00|1925.6|1925.3|1923.8|1923.5|1925.7|1925.4|1923.8|1923.5|763
1689164700000|2023-07-12 12:25:00|1923.7|1923.4|1925.9|1925.6|1926.5|1926.2|1923|1922.7|1197
1689165000000|2023-07-12 12:30:00|1926|1925.7|1934.6|1934.3|1941.6|1941.3|1926|1925.7|8464
1689165300000|2023-07-12 12:35:00|1934.4|1934.1|1938|1937.7|1939.9|1939.6|1934.4|1934.1|3763
1689165600000|2023-07-12 12:40:00|1938.1|1937.8|1934.8|1934.5|1939.3|1939|1934.4|1934.1|1884
1689165900000|2023-07-12 12:45:00|1934.9|1934.6|1939.3|1939|1940.9|1940.6|1934.8|1934.5|2167
1689166200000|2023-07-12 12:50:00|1939.2|1938.9|1939.9|1939.6|1941|1940.7|1937.5|1937.2|2294
1689166500000|2023-07-12 12:55:00|1940|1939.7|1941.2|1940.9|1941.5|1941.2|1939.2|1938.9|1238
1689166800000|2023-07-12 13:00:00|1940.8|1940.5|1945.7|1945.4|1945.9|1945.6|1940.7|1940.4|2712
1689167100000|2023-07-12 13:05:00|1945.8|1945.5|1947.6|1947.3|1949|1948.7|1945.7|1945.4|3570
1689167400000|2023-07-12 13:10:00|1947.7|1947.4|1951.6|1951.3|1952.1|1951.8|1944.9|1944.6|1860
1689167700000|2023-07-12 13:15:00|1951.7|1951.4|1951.9|1951.6|1952.7|1952.4|1949.6|1949.3|1819
1689168000000|2023-07-12 13:20:00|1952.1|1951.8|1947.9|1947.6|1952.4|1952.1|1947|1946.7|1628
1689168300000|2023-07-12 13:25:00|1947.8|1947.5|1945.3|1945|1948.6|1948.3|1945.3|1945|1366
1689168600000|2023-07-12 13:30:00|1945.4|1945.1|1946|1945.7|1947.8|1947.5|1940.5|1940.2|11262
1689168900000|2023-07-12 13:35:00|1946.1|1945.8|1940.9|1940.6|1948.3|1948|1940.9|1940.6|5994
1689169200000|2023-07-12 13:40:00|1940.8|1940.5|1937.9|1937.6|1941.7|1941.4|1936.7|1936.4|5487
1689169500000|2023-07-12 13:45:00|1937.6|1937.3|1936.9|1936.6|1940.1|1939.8|1934.5|1934.2|5217
1689169800000|2023-07-12 13:50:00|1937.3|1937|1937.9|1937.6|1942|1941.7|1936.9|1936.6|5366
1689170100000|2023-07-12 13:55:00|1938|1937.7|1938.8|1938.5|1939.5|1939.2|1935.9|1935.6|2845
1689170400000|2023-07-12 14:00:00|1939|1938.7|1935.1|1934.8|1940.1|1939.8|1934.7|1934.4|3420
1689170700000|2023-07-12 14:05:00|1934.9|1934.6|1935.7|1935.4|1936.5|1936.2|1931.9|1931.6|4141
1689171000000|2023-07-12 14:10:00|1935.6|1935.3|1936.5|1936.2|1937.9|1937.6|1934.5|1934.2|3272
1689171300000|2023-07-12 14:15:00|1936.8|1936.5|1934.8|1934.5|1939.2|1938.9|1934.6|1934.3|2614
1689171600000|2023-07-12 14:20:00|1934.7|1934.4|1932.3|1932|1935.9|1935.6|1932.1|1931.8|3545
1689171900000|2023-07-12 14:25:00|1932.2|1931.9|1937|1936.7|1937.2|1936.9|1930.7|1930.4|2847
1689172200000|2023-07-12 14:30:00|1937.2|1936.9|1942.2|1941.9|1942.7|1942.4|1935.8|1935.5|3982
1689172500000|2023-07-12 14:35:00|1942.3|1942|1940.9|1940.6|1943.4|1943.1|1939.7|1939.4|2787
1689172800000|2023-07-12 14:40:00|1940.8|1940.5|1938.6|1938.3|1941.3|1941|1937.3|1937|1845
1689173100000|2023-07-12 14:45:00|1938.7|1938.4|1940.3|1940|1941|1940.7|1937.1|1936.8|1287
1689173400000|2023-07-12 14:50:00|1940.4|1940.1|1939.5|1939.2|1941|1940.7|1939.2|1938.9|1247
1689173700000|2023-07-12 14:55:00|1939.4|1939.1|1940.2|1939.9|1940.8|1940.5|1938.3|1938|1147
1689174000000|2023-07-12 15:00:00|1940.4|1940.1|1942.1|1941.8|1943.2|1942.9|1940.4|1940.1|1886
1689174300000|2023-07-12 15:05:00|1942.2|1941.9|1940.7|1940.4|1942.9|1942.6|1940.4|1940.1|1439
1689174600000|2023-07-12 15:10:00|1940.8|1940.5|1942.2|1941.9|1942.7|1942.4|1940.1|1939.8|1277
1689174900000|2023-07-12 15:15:00|1942.1|1941.8|1942.5|1942.2|1942.8|1942.5|1940.7|1940.4|1171
1689175200000|2023-07-12 15:20:00|1942.3|1942|1941.4|1941.1|1942.5|1942.2|1940|1939.7|1081
1689175500000|2023-07-12 15:25:00|1941.3|1941|1941.3|1941|1942.5|1942.2|1940.8|1940.5|963
1689175800000|2023-07-12 15:30:00|1941.2|1940.9|1942.3|1942|1943.1|1942.8|1940.8|1940.5|2184
1689176100000|2023-07-12 15:35:00|1942.2|1941.9|1938.5|1938.2|1942.4|1942.1|1938.3|1938|1776
1689176400000|2023-07-12 15:40:00|1938.4|1938.1|1935.9|1935.6|1938.5|1938.2|1932.1|1931.8|3646
1689176700000|2023-07-12 15:45:00|1935.6|1935.3|1938|1937.7|1938|1937.7|1934.6|1934.3|2425
1689177000000|2023-07-12 15:50:00|1937.9|1937.6|1935.8|1935.5|1938.7|1938.4|1935.4|1935.1|1265
1689177300000|2023-07-12 15:55:00|1935.7|1935.4|1934.7|1934.4|1936.8|1936.5|1933.1|1932.8|2626
1689177600000|2023-07-12 16:00:00|1934.6|1934.3|1934.5|1934.2|1936.5|1936.2|1933.8|1933.5|1917
1689177900000|2023-07-12 16:05:00|1934.4|1934.1|1933.7|1933.4|1935|1934.7|1933|1932.7|1472
1689178200000|2023-07-12 16:10:00|1933.6|1933.3|1935.9|1935.6|1936.2|1935.9|1933|1932.7|981
1689178500000|2023-07-12 16:15:00|1936.1|1935.8|1932.8|1932.5|1936.7|1936.4|1932.4|1932.1|1573
1689178800000|2023-07-12 16:20:00|1932.9|1932.6|1936|1935.7|1936.2|1935.9|1932.8|1932.5|955
1689179100000|2023-07-12 16:25:00|1936.1|1935.8|1934.7|1934.4|1936.6|1936.3|1934|1933.7|1476
1689179400000|2023-07-12 16:30:00|1934.8|1934.5|1936.4|1936.1|1936.4|1936.1|1934.1|1933.8|1218
1689179700000|2023-07-12 16:35:00|1936.5|1936.2|1938.2|1937.9|1938.2|1937.9|1936|1935.7|1452
1689180000000|2023-07-12 16:40:00|1938.3|1938|1938.8|1938.5|1939|1938.7|1937.2|1936.9|1519
1689180300000|2023-07-12 16:45:00|1938.6|1938.3|1938|1937.7|1938.7|1938.4|1936.7|1936.4|978
1689180600000|2023-07-12 16:50:00|1937.8|1937.5|1940.6|1940.3|1940.8|1940.5|1937.3|1937|1706
1689180900000|2023-07-12 16:55:00|1940.7|1940.4|1939.5|1939.2|1941.4|1941.1|1938.8|1938.5|1370
1689181200000|2023-07-12 17:00:00|1939.4|1939.1|1939.6|1939.3|1940.2|1939.9|1939|1938.7|714
1689181500000|2023-07-12 17:05:00|1939.7|1939.4|1939.3|1939|1940.4|1940.1|1938.3|1938|863
1689181800000|2023-07-12 17:10:00|1939.2|1938.9|1940.5|1940.2|1940.7|1940.4|1938.6|1938.3|532
1689182100000|2023-07-12 17:15:00|1940.6|1940.3|1942|1941.7|1942.1|1941.8|1940.3|1940|1153
1689182400000|2023-07-12 17:20:00|1942.1|1941.8|1941.5|1941.2|1942.1|1941.8|1940.7|1940.4|543
1689182700000|2023-07-12 17:25:00|1941.4|1941.1|1941.2|1940.9|1942.3|1942|1940.9|1940.6|620
1689183000000|2023-07-12 17:30:00|1941.3|1941|1942.6|1942.3|1942.6|1942.3|1941|1940.7|1232
1689183300000|2023-07-12 17:35:00|1942.7|1942.4|1942.1|1941.8|1943|1942.7|1940.9|1940.6|868
1689183600000|2023-07-12 17:40:00|1942|1941.7|1942|1941.7|1942.2|1941.9|1940.5|1940.2|820
1689183900000|2023-07-12 17:45:00|1942.1|1941.8|1941.5|1941.2|1942.3|1942|1941.1|1940.8|563
1689184200000|2023-07-12 17:50:00|1941.6|1941.3|1942.4|1942.1|1942.6|1942.3|1940.7|1940.4|1009
1689184500000|2023-07-12 17:55:00|1942.5|1942.2|1943.1|1942.8|1943.1|1942.8|1941.8|1941.5|1337
1689184800000|2023-07-12 18:00:00|1943.2|1942.9|1942.6|1942.3|1943.4|1943.1|1940.9|1940.6|1420
1689185100000|2023-07-12 18:05:00|1942.5|1942.2|1942.5|1942.2|1943.1|1942.8|1942|1941.7|639
1689185400000|2023-07-12 18:10:00|1942.4|1942.1|1943|1942.7|1943.1|1942.8|1941.7|1941.4|1048
1689185700000|2023-07-12 18:15:00|1943.1|1942.8|1942.9|1942.6|1943.8|1943.5|1942.6|1942.3|579
1689186000000|2023-07-12 18:20:00|1942.8|1942.5|1942.9|1942.6|1944|1943.7|1942.5|1942.2|691
1689186300000|2023-07-12 18:25:00|1943|1942.7|1943.1|1942.8|1943.4|1943.1|1942.7|1942.4|459
1689186600000|2023-07-12 18:30:00|1943|1942.7|1942.6|1942.3|1943.3|1943|1942.5|1942.2|445
1689186900000|2023-07-12 18:35:00|1942.7|1942.4|1942.5|1942.2|1943.3|1943|1942.5|1942.2|768
1689187200000|2023-07-12 18:40:00|1942.3|1942|1942.7|1942.4|1942.7|1942.4|1941.5|1941.2|1665
1689187500000|2023-07-12 18:45:00|1942.6|1942.3|1942.3|1942|1942.8|1942.5|1941.3|1941|695
1689187800000|2023-07-12 18:50:00|1942.2|1941.9|1941.6|1941.3|1942.4|1942.1|1940.6|1940.3|1229
1689188100000|2023-07-12 18:55:00|1941.5|1941.2|1942.8|1942.5|1943.2|1942.9|1941.1|1940.8|775
1689188400000|2023-07-12 19:00:00|1942.7|1942.4|1941.7|1941.4|1943.2|1942.9|1940.8|1940.5|1023
1689188700000|2023-07-12 19:05:00|1941.6|1941.3|1941|1940.7|1941.7|1941.4|1940.5|1940.2|1123
1689189000000|2023-07-12 19:10:00|1940.9|1940.6|1941.8|1941.5|1942|1941.7|1940.1|1939.8|1068
1689189300000|2023-07-12 19:15:00|1941.9|1941.6|1940.8|1940.5|1942.3|1942|1940.5|1940.2|782
1689189600000|2023-07-12 19:20:00|1940.7|1940.4|1936.2|1935.9|1940.7|1940.4|1936.2|1935.9|2167
1689189900000|2023-07-12 19:25:00|1936|1935.7|1936.2|1935.9|1936.9|1936.6|1934.6|1934.3|2040
1689190200000|2023-07-12 19:30:00|1936.3|1936|1937.5|1937.2|1938.2|1937.9|1935.9|1935.6|1570
1689190500000|2023-07-12 19:35:00|1937.6|1937.3|1938.9|1938.6|1939.2|1938.9|1937.4|1937.1|1188
1689190800000|2023-07-12 19:40:00|1939|1938.7|1940.5|1940.2|1941.1|1940.8|1938.3|1938|2309
1689191100000|2023-07-12 19:45:00|1940.6|1940.3|1938.6|1938.3|1940.9|1940.6|1938.4|1938.1|2671
1689191400000|2023-07-12 19:50:00|1938|1937.7|1936.7|1936.4|1938|1937.7|1935.6|1935.3|5516
1689191700000|2023-07-12 19:55:00|1936.8|1936.5|1935.9|1935.6|1936.8|1936.5|1933.9|1933.6|12042
1689192000000|2023-07-12 20:00:00|1935.7|1935.4|1936.5|1936.2|1937.2|1936.9|1935.3|1935|3791
1689192300000|2023-07-12 20:05:00|1936.6|1936.3|1936.8|1936.5|1937.2|1936.9|1936.5|1936.2|852
1689192600000|2023-07-12 20:10:00|1936.7|1936.4|1936.7|1936.4|1937.3|1937|1936.6|1936.3|828
1689192900000|2023-07-12 20:15:00|1936.8|1936.5|1936.8|1936.5|1937.1|1936.8|1936.5|1936.2|327
1689193200000|2023-07-12 20:20:00|1936.7|1936.4|1936.9|1936.6|1937.3|1937|1936.7|1936.4|184
1689193500000|2023-07-12 20:25:00|1937|1936.7|1936.2|1935.9|1937.2|1936.9|1936.2|1935.9|420
1689193800000|2023-07-12 20:30:00|1936.3|1936|1936.3|1936|1936.5|1936.2|1936.1|1935.8|128
1689194100000|2023-07-12 20:35:00|1936.4|1936.1|1936.3|1936|1936.5|1936.2|1936.2|1935.9|70
1689194400000|2023-07-12 20:40:00|1936.4|1936.1|1936.7|1936.4|1936.9|1936.6|1936.2|1935.9|391
1689194700000|2023-07-12 20:45:00|1936.6|1936.3|1936.3|1936|1937.1|1936.8|1936.2|1935.9|229
1689195000000|2023-07-12 20:50:00|1936.2|1935.9|1936|1935.7|1936.3|1936|1936|1935.7|98
1689195300000|2023-07-12 20:55:00|1935.9|1935.6|1935.6|1934.8|1936.4|1936.1|1935.2|1934.8|328
1689195600000|2023-07-12 21:00:00|1935.8|1935|1935.7|1934.9|1935.8|1935|1935.6|1934.8|0
1689195900000|2023-07-12 21:05:00|1935.8|1935|1935.8|1935|1936.1|1935.3|1935.7|1934.9|0
1689196200000|2023-07-12 21:10:00|1935.9|1935.1|1935.5|1934.7|1935.9|1935.1|1935.5|1934.7|0
1689196800000|2023-07-12 21:20:00|1935.6|1934.8|1935.4|1934.6|1935.6|1934.8|1935.4|1934.6|0
1689197700000|2023-07-12 21:35:00|1935.5|1934.7|1935.5|1934.7|1935.5|1934.7|1935.4|1934.6|0
1689198000000|2023-07-12 21:40:00|1935.6|1934.8|1935.5|1934.7|1935.7|1934.9|1935.5|1934.7|0
1689198900000|2023-07-12 21:55:00|1935.6|1934.8|1935.5|1934.7|1935.6|1934.8|1935.5|1934.7|0
1689199200000|2023-07-12 22:00:00|1935.7|1935.4|1936.4|1936.1|1936.4|1936.1|1935|1934.7|153
1689199500000|2023-07-12 22:05:00|1936.5|1936.2|1937.1|1936.8|1937.3|1937|1936.5|1936.2|124
1689199800000|2023-07-12 22:10:00|1937|1936.7|1937.3|1937|1938|1937.7|1937|1936.7|116
1689200100000|2023-07-12 22:15:00|1937.2|1936.9|1937.8|1937.5|1938.1|1937.8|1937.2|1936.9|54
1689200400000|2023-07-12 22:20:00|1937.9|1937.6|1938|1937.7|1938.3|1938|1937.7|1937.4|45
1689200700000|2023-07-12 22:25:00|1937.9|1937.6|1937.9|1937.6|1938.3|1938|1937.8|1937.5|24
1689201000000|2023-07-12 22:30:00|1938|1937.7|1937.9|1937.6|1938.4|1938.1|1937.7|1937.4|39
1689201300000|2023-07-12 22:35:00|1938|1937.7|1938.6|1938.3|1938.6|1938.3|1937.9|1937.6|38
1689201600000|2023-07-12 22:40:00|1938.5|1938.2|1938.2|1937.9|1938.9|1938.6|1938.1|1937.8|86
1689201900000|2023-07-12 22:45:00|1938.3|1938|1938|1937.7|1938.3|1938|1938|1937.7|22
1689202200000|2023-07-12 22:50:00|1937.9|1937.6|1937.6|1937.3|1937.9|1937.6|1937.4|1937.1|42
1689202500000|2023-07-12 22:55:00|1937.5|1937.2|1937.8|1937.5|1937.8|1937.5|1937.5|1937.2|9
1689202800000|2023-07-12 23:00:00|1937.7|1937.4|1937.6|1937.3|1937.9|1937.6|1937.6|1937.3|15
1689203100000|2023-07-12 23:05:00|1937.7|1937.4|1937.7|1937.4|1937.8|1937.5|1937.3|1937|27
1689203400000|2023-07-12 23:10:00|1937.9|1937.6|1937.7|1937.4|1938.1|1937.8|1937.7|1937.4|28
1689203700000|2023-07-12 23:15:00|1937.5|1937.2|1937.4|1937.1|1937.8|1937.5|1937.4|1937.1|15
1689204000000|2023-07-12 23:20:00|1937.5|1937.2|1937.9|1937.6|1937.9|1937.6|1937.5|1937.2|22
1689204300000|2023-07-12 23:25:00|1938|1937.7|1937.7|1937.4|1938.1|1937.8|1937.4|1937.1|39
1689204600000|2023-07-12 23:30:00|1937.6|1937.3|1937.7|1937.4|1937.8|1937.5|1937.6|1937.3|9
1689204900000|2023-07-12 23:35:00|1937.8|1937.5|1938.1|1937.8|1938.2|1937.9|1937.8|1937.5|29
1689205200000|2023-07-12 23:40:00|1938.2|1937.9|1938.6|1938.3|1938.7|1938.4|1938|1937.7|58
1689205500000|2023-07-12 23:45:00|1938.5|1938.2|1938.1|1937.8|1938.6|1938.3|1937.9|1937.6|12
1689205800000|2023-07-12 23:50:00|1938.2|1937.9|1938.1|1937.8|1938.4|1938.1|1938|1937.7|15
1689206100000|2023-07-12 23:55:00|1938.2|1937.9|1938|1937.7|1938.2|1937.9|1937.9|1937.6|9
1689206400000|2023-07-13 00:00:00|1937.9|1937.6|1937.8|1937.5|1938.1|1937.8|1937.2|1936.9|60
1689206700000|2023-07-13 00:05:00|1937.7|1937.4|1938.1|1937.8|1938.4|1938.1|1937.6|1937.3|44
1689207000000|2023-07-13 00:10:00|1938|1937.7|1938|1937.7|1938.2|1937.9|1937.7|1937.4|42
1689207300000|2023-07-13 00:15:00|1937.9|1937.6|1938.3|1938|1938.6|1938.3|1937.9|1937.6|41
1689207600000|2023-07-13 00:20:00|1938.4|1938.1|1938.7|1938.4|1939|1938.7|1938.3|1938|30
1689207900000|2023-07-13 00:25:00|1938.8|1938.5|1939.3|1939|1939.4|1939.1|1938.7|1938.4|39
1689208200000|2023-07-13 00:30:00|1939.4|1939.1|1939.1|1938.8|1939.5|1939.2|1939|1938.7|46
1689208500000|2023-07-13 00:35:00|1939|1938.7|1939.1|1938.8|1939.4|1939.1|1939|1938.7|39
1689208800000|2023-07-13 00:40:00|1939.2|1938.9|1939.1|1938.8|1939.4|1939.1|1938.9|1938.6|29
1689209100000|2023-07-13 00:45:00|1939.2|1938.9|1939.1|1938.8|1939.3|1939|1939|1938.7|13
1689209400000|2023-07-13 00:50:00|1939|1938.7|1939.2|1938.9|1939.3|1939|1939|1938.7|37
1689209700000|2023-07-13 00:55:00|1939.3|1939|1938.9|1938.6|1939.3|1939|1938.9|1938.6|15
1689210000000|2023-07-13 01:00:00|1938.8|1938.5|1938.6|1938.3|1938.8|1938.5|1938.5|1938.2|33
1689210300000|2023-07-13 01:05:00|1938.7|1938.4|1938.6|1938.3|1939.1|1938.8|1938.5|1938.2|37
1689210600000|2023-07-13 01:10:00|1938.5|1938.2|1938.4|1938.1|1938.7|1938.4|1938.3|1938|18
1689210900000|2023-07-13 01:15:00|1938.3|1938|1938.2|1937.9|1938.3|1938|1937.7|1937.4|57
1689211200000|2023-07-13 01:20:00|1938.1|1937.8|1938|1937.7|1938.3|1938|1937.7|1937.4|37
1689211500000|2023-07-13 01:25:00|1938.1|1937.8|1937.9|1937.6|1938.2|1937.9|1937.9|1937.6|22
1689211800000|2023-07-13 01:30:00|1938|1937.7|1937.8|1937.5|1938.3|1938|1937.7|1937.4|24
1689212100000|2023-07-13 01:35:00|1937.9|1937.6|1938.1|1937.8|1938.2|1937.9|1937.8|1937.5|27
1689212400000|2023-07-13 01:40:00|1938|1937.7|1937.7|1937.4|1938.2|1937.9|1937.3|1937|61
1689212700000|2023-07-13 01:45:00|1937.8|1937.5|1938.8|1938.5|1938.8|1938.5|1937.8|1937.5|33
1689213000000|2023-07-13 01:50:00|1938.9|1938.6|1938.7|1938.4|1939|1938.7|1938.5|1938.2|29
1689213300000|2023-07-13 01:55:00|1938.6|1938.3|1938.7|1938.4|1938.8|1938.5|1938.4|1938.1|40
1689213600000|2023-07-13 02:00:00|1938.8|1938.5|1938.5|1938.2|1938.9|1938.6|1938.4|1938.1|29
1689213900000|2023-07-13 02:05:00|1938.4|1938.1|1938.7|1938.4|1938.7|1938.4|1938.2|1937.9|38
1689214200000|2023-07-13 02:10:00|1938.8|1938.5|1939.1|1938.8|1939.5|1939.2|1938.7|1938.4|58
1689214500000|2023-07-13 02:15:00|1939.2|1938.9|1939.5|1939.2|1939.7|1939.4|1939.1|1938.8|39
1689214800000|2023-07-13 02:20:00|1939.4|1939.1|1939.5|1939.2|1939.6|1939.3|1939.3|1939|54
1689215100000|2023-07-13 02:25:00|1939.6|1939.3|1939.5|1939.2|1939.7|1939.4|1939.5|1939.2|54
1689215400000|2023-07-13 02:30:00|1939.4|1939.1|1939.1|1938.8|1939.5|1939.2|1938.9|1938.6|82
1689215700000|2023-07-13 02:35:00|1939.2|1938.9|1939.3|1939|1939.6|1939.3|1939.2|1938.9|51
1689216000000|2023-07-13 02:40:00|1939.2|1938.9|1939.3|1939|1939.8|1939.5|1939.2|1938.9|102
1689216300000|2023-07-13 02:45:00|1939.4|1939.1|1939.3|1939|1939.6|1939.3|1939.3|1939|34
1689216600000|2023-07-13 02:50:00|1939.2|1938.9|1939.2|1938.9|1939.5|1939.2|1939.1|1938.8|22
1689216900000|2023-07-13 02:55:00|1939.1|1938.8|1939.7|1939.4|1939.9|1939.6|1939.1|1938.8|30
1689217200000|2023-07-13 03:00:00|1939.6|1939.3|1940.2|1939.9|1940.3|1940|1939.6|1939.3|39
1689217500000|2023-07-13 03:05:00|1940.1|1939.8|1940.2|1939.9|1940.3|1940|1940.1|1939.8|36
1689217800000|2023-07-13 03:10:00|1940.3|1940|1941|1940.7|1941.3|1941|1940.2|1939.9|256
1689218100000|2023-07-13 03:15:00|1941.1|1940.8|1941.5|1941.2|1941.7|1941.4|1941|1940.7|53
1689218400000|2023-07-13 03:20:00|1941.6|1941.3|1941.6|1941.3|1941.9|1941.6|1941.5|1941.2|142
1689218700000|2023-07-13 03:25:00|1941.5|1941.2|1941.9|1941.6|1942.3|1942|1941.5|1941.2|222
1689219000000|2023-07-13 03:30:00|1942|1941.7|1942.1|1941.8|1942.7|1942.4|1942|1941.7|134
1689219300000|2023-07-13 03:35:00|1942.2|1941.9|1942.4|1942.1|1942.5|1942.2|1942.1|1941.8|90
1689219600000|2023-07-13 03:40:00|1942.5|1942.2|1942.1|1941.8|1942.5|1942.2|1941.9|1941.6|84
1689219900000|2023-07-13 03:45:00|1942|1941.7|1942|1941.7|1942.2|1941.9|1941.9|1941.6|43
1689220200000|2023-07-13 03:50:00|1942.1|1941.8|1942.4|1942.1|1942.9|1942.6|1942|1941.7|296
1689220500000|2023-07-13 03:55:00|1942.3|1942|1942.6|1942.3|1942.7|1942.4|1942.2|1941.9|73
1689220800000|2023-07-13 04:00:00|1942.5|1942.2|1942.6|1942.3|1942.7|1942.4|1942.4|1942.1|46
1689221100000|2023-07-13 04:05:00|1942.7|1942.4|1942.7|1942.4|1942.7|1942.4|1942.5|1942.2|26
1689221400000|2023-07-13 04:10:00|1942.8|1942.5|1942.3|1942|1943.3|1943|1942.1|1941.8|292
1689221700000|2023-07-13 04:15:00|1942.2|1941.9|1942.2|1941.9|1942.3|1942|1942|1941.7|48
1689222000000|2023-07-13 04:20:00|1942.3|1942|1942.4|1942.1|1942.5|1942.2|1942.2|1941.9|42
1689222300000|2023-07-13 04:25:00|1942.3|1942|1942.6|1942.3|1942.7|1942.4|1942.3|1942|26
1689222600000|2023-07-13 04:30:00|1942.7|1942.4|1942.5|1942.2|1942.7|1942.4|1942.4|1942.1|27
1689222900000|2023-07-13 04:35:00|1942.6|1942.3|1942.8|1942.5|1943.1|1942.8|1942.6|1942.3|67
1689223200000|2023-07-13 04:40:00|1942.9|1942.6|1942.8|1942.5|1943.1|1942.8|1942.6|1942.3|34
1689223500000|2023-07-13 04:45:00|1942.7|1942.4|1942.7|1942.4|1942.8|1942.5|1942.6|1942.3|48
1689223800000|2023-07-13 04:50:00|1942.5|1942.2|1942.6|1942.3|1943|1942.7|1942.5|1942.2|101
1689224100000|2023-07-13 04:55:00|1942.7|1942.4|1942|1941.7|1942.7|1942.4|1941.9|1941.6|89
1689224400000|2023-07-13 05:00:00|1942.1|1941.8|1941.7|1941.4|1942.2|1941.9|1941.5|1941.2|90
1689224700000|2023-07-13 05:05:00|1941.8|1941.5|1941.8|1941.5|1941.9|1941.6|1941.4|1941.1|39
1689225000000|2023-07-13 05:10:00|1941.9|1941.6|1941.8|1941.5|1942.3|1942|1941.8|1941.5|48
1689225300000|2023-07-13 05:15:00|1941.9|1941.6|1942.1|1941.8|1942.6|1942.3|1941.8|1941.5|70
1689225600000|2023-07-13 05:20:00|1942.2|1941.9|1942.7|1942.4|1942.8|1942.5|1942.2|1941.9|39
1689225900000|2023-07-13 05:25:00|1942.6|1942.3|1942|1941.7|1942.8|1942.5|1941.9|1941.6|31
1689226200000|2023-07-13 05:30:00|1942.1|1941.8|1941.9|1941.6|1942.3|1942|1941.8|1941.5|30
1689226500000|2023-07-13 05:35:00|1942|1941.7|1942|1941.7|1942.1|1941.8|1941.9|1941.6|16
1689226800000|2023-07-13 05:40:00|1942.1|1941.8|1942.4|1942.1|1942.5|1942.2|1941.9|1941.6|56
1689227100000|2023-07-13 05:45:00|1942.3|1942|1941.4|1941.1|1942.4|1942.1|1941.3|1941|59
1689227400000|2023-07-13 05:50:00|1941.5|1941.2|1941.5|1941.2|1941.6|1941.3|1941.2|1940.9|58
1689227700000|2023-07-13 05:55:00|1941.3|1941|1940.7|1940.4|1941.4|1941.1|1940.6|1940.3|46
1689228000000|2023-07-13 06:00:00|1940.5|1940.2|1940.3|1940|1940.9|1940.6|1939.6|1939.3|118
1689228300000|2023-07-13 06:05:00|1940.4|1940.1|1940.5|1940.2|1940.9|1940.6|1940|1939.7|52
1689228600000|2023-07-13 06:10:00|1940.6|1940.3|1941.2|1940.9|1941.5|1941.2|1940.6|1940.3|100
1689228900000|2023-07-13 06:15:00|1941.1|1940.8|1941.9|1941.6|1942|1941.7|1941.1|1940.8|120
1689229200000|2023-07-13 06:20:00|1942|1941.7|1942.3|1942|1942.3|1942|1941.7|1941.4|61
1689229500000|2023-07-13 06:25:00|1942.4|1942.1|1942.3|1942|1942.7|1942.4|1942.2|1941.9|96
1689229800000|2023-07-13 06:30:00|1942.2|1941.9|1941.2|1940.9|1942.2|1941.9|1941.2|1940.9|75
1689230100000|2023-07-13 06:35:00|1941.1|1940.8|1941.1|1940.8|1941.6|1941.3|1940.9|1940.6|51
1689230400000|2023-07-13 06:40:00|1941.2|1940.9|1941.2|1940.9|1941.4|1941.1|1941.1|1940.8|34
1689230700000|2023-07-13 06:45:00|1941.1|1940.8|1940.7|1940.4|1941.3|1941|1940.4|1940.1|62
1689231000000|2023-07-13 06:50:00|1940.6|1940.3|1941|1940.7|1941.2|1940.9|1940.6|1940.3|57
1689231300000|2023-07-13 06:55:00|1940.9|1940.6|1941.4|1941.1|1941.5|1941.2|1940.8|1940.5|52
1689231600000|2023-07-13 07:00:00|1941.5|1941.2|1940.8|1940.5|1941.5|1941.2|1939.8|1939.5|268
1689231900000|2023-07-13 07:05:00|1940.9|1940.6|1940.8|1940.5|1941.6|1941.3|1940.3|1940|175
1689232200000|2023-07-13 07:10:00|1940.9|1940.6|1942.1|1941.8|1942.5|1942.2|1940.8|1940.5|206
1689232500000|2023-07-13 07:15:00|1942.2|1941.9|1941.2|1940.9|1942.2|1941.9|1940.3|1940|198
1689232800000|2023-07-13 07:20:00|1941.1|1940.8|1941.2|1940.9|1941.5|1941.2|1940.5|1940.2|104
1689233100000|2023-07-13 07:25:00|1941.1|1940.8|1942|1941.7|1942.3|1942|1940.9|1940.6|79
1689233400000|2023-07-13 07:30:00|1941.9|1941.6|1940.7|1940.4|1942.3|1942|1940.5|1940.2|111
1689233700000|2023-07-13 07:35:00|1940.8|1940.5|1942.4|1942.1|1942.6|1942.3|1940.6|1940.3|202
1689234000000|2023-07-13 07:40:00|1942.5|1942.2|1943|1942.7|1943.3|1943|1942.2|1941.9|142
1689234300000|2023-07-13 07:45:00|1943.1|1942.8|1942.7|1942.4|1943.4|1943.1|1942.7|1942.4|103
1689234600000|2023-07-13 07:50:00|1942.8|1942.5|1942.8|1942.5|1943|1942.7|1942.2|1941.9|76
1689234900000|2023-07-13 07:55:00|1942.7|1942.4|1942.7|1942.4|1942.8|1942.5|1941.7|1941.4|88
1689235200000|2023-07-13 08:00:00|1942.6|1942.3|1941.4|1941.1|1942.7|1942.4|1941.4|1941.1|118
1689235500000|2023-07-13 08:05:00|1941.3|1941|1941.8|1941.5|1942|1941.7|1941|1940.7|141
1689235800000|2023-07-13 08:10:00|1941.7|1941.4|1942.7|1942.4|1942.9|1942.6|1941.6|1941.3|150
1689236100000|2023-07-13 08:15:00|1942.8|1942.5|1942.4|1942.1|1942.8|1942.5|1942.2|1941.9|135
1689236400000|2023-07-13 08:20:00|1942.5|1942.2|1942.2|1941.9|1943.1|1942.8|1942.2|1941.9|126
1689236700000|2023-07-13 08:25:00|1942.3|1942|1942.5|1942.2|1943|1942.7|1942.3|1942|153
1689237000000|2023-07-13 08:30:00|1942.4|1942.1|1942.7|1942.4|1942.9|1942.6|1942|1941.7|117
1689237300000|2023-07-13 08:35:00|1942.8|1942.5|1942.3|1942|1942.9|1942.6|1942.1|1941.8|122
1689237600000|2023-07-13 08:40:00|1942.4|1942.1|1942.6|1942.3|1942.7|1942.4|1941.8|1941.5|148
1689237900000|2023-07-13 08:45:00|1942.7|1942.4|1942.3|1942|1943.2|1942.9|1942.1|1941.8|134
1689238200000|2023-07-13 08:50:00|1942.4|1942.1|1942.5|1942.2|1942.7|1942.4|1942.2|1941.9|104
1689238500000|2023-07-13 08:55:00|1942.4|1942.1|1941.7|1941.4|1942.6|1942.3|1941.6|1941.3|164
1689238800000|2023-07-13 09:00:00|1941.8|1941.5|1942|1941.7|1942.5|1942.2|1941.8|1941.5|159
1689239100000|2023-07-13 09:05:00|1942.1|1941.8|1942.4|1942.1|1942.4|1942.1|1941.7|1941.4|199
1689239400000|2023-07-13 09:10:00|1942.3|1942|1942.1|1941.8|1942.7|1942.4|1942.1|1941.8|122
1689239700000|2023-07-13 09:15:00|1942.2|1941.9|1943.4|1943.1|1943.6|1943.3|1942.2|1941.9|270
1689240000000|2023-07-13 09:20:00|1943.5|1943.2|1942.8|1942.5|1943.6|1943.3|1942.8|1942.5|79
1689240300000|2023-07-13 09:25:00|1942.9|1942.6|1942.7|1942.4|1943.1|1942.8|1942.4|1942.1|171
1689240600000|2023-07-13 09:30:00|1942.6|1942.3|1942.3|1942|1942.8|1942.5|1942.2|1941.9|123
1689240900000|2023-07-13 09:35:00|1942.2|1941.9|1942.6|1942.3|1942.7|1942.4|1942.2|1941.9|166
1689241200000|2023-07-13 09:40:00|1942.5|1942.2|1941.9|1941.6|1942.6|1942.3|1941.3|1941|214
1689241500000|2023-07-13 09:45:00|1942|1941.7|1941|1940.7|1942|1941.7|1940.6|1940.3|241
1689241800000|2023-07-13 09:50:00|1941.1|1940.8|1941.2|1940.9|1941.5|1941.2|1940.6|1940.3|101
1689242100000|2023-07-13 09:55:00|1941.3|1941|1940.6|1940.3|1941.4|1941.1|1940.5|1940.2|200
1689242400000|2023-07-13 10:00:00|1940.7|1940.4|1940.7|1940.4|1941.3|1941|1940.5|1940.2|101
1689242700000|2023-07-13 10:05:00|1940.8|1940.5|1938.9|1938.6|1941|1940.7|1938.9|1938.6|213
1689243000000|2023-07-13 10:10:00|1938.8|1938.5|1938.8|1938.5|1938.9|1938.6|1937.9|1937.6|374
1689243300000|2023-07-13 10:15:00|1938.6|1938.3|1939.1|1938.8|1939.3|1939|1938.6|1938.3|134
1689243600000|2023-07-13 10:20:00|1939.2|1938.9|1939.1|1938.8|1939.6|1939.3|1938.8|1938.5|201
1689243900000|2023-07-13 10:25:00|1939.2|1938.9|1938.7|1938.4|1939.3|1939|1938.6|1938.3|106
1689244200000|2023-07-13 10:30:00|1938.9|1938.6|1939.3|1939|1939.9|1939.6|1938.6|1938.3|195
1689244500000|2023-07-13 10:35:00|1939.4|1939.1|1939.6|1939.3|1939.7|1939.4|1939.1|1938.8|223
1689244800000|2023-07-13 10:40:00|1939.5|1939.2|1939.6|1939.3|1940.2|1939.9|1939.5|1939.2|136
1689245100000|2023-07-13 10:45:00|1939.5|1939.2|1939.7|1939.4|1940.2|1939.9|1939.5|1939.2|184
1689245400000|2023-07-13 10:50:00|1939.6|1939.3|1939.5|1939.2|1939.8|1939.5|1939.4|1939.1|101
1689245700000|2023-07-13 10:55:00|1939.4|1939.1|1940|1939.7|1940.4|1940.1|1939.4|1939.1|238
1689246000000|2023-07-13 11:00:00|1940.1|1939.8|1940.1|1939.8|1940.6|1940.3|1939.7|1939.4|250
1689246300000|2023-07-13 11:05:00|1939.9|1939.6|1940.1|1939.8|1940.3|1940|1939.8|1939.5|99
1689246600000|2023-07-13 11:10:00|1940.2|1939.9|1939.5|1939.2|1940.2|1939.9|1939.4|1939.1|146
1689246900000|2023-07-13 11:15:00|1939.6|1939.3|1940.2|1939.9|1940.2|1939.9|1939.4|1939.1|120
1689247200000|2023-07-13 11:20:00|1940.1|1939.8|1939.9|1939.6|1940.6|1940.3|1939.9|1939.6|160
1689247500000|2023-07-13 11:25:00|1940|1939.7|1940.6|1940.3|1940.8|1940.5|1939.9|1939.6|118
1689247800000|2023-07-13 11:30:00|1940.7|1940.4|1941.7|1941.4|1942|1941.7|1940.6|1940.3|282
1689248100000|2023-07-13 11:35:00|1941.5|1941.2|1941.8|1941.5|1942|1941.7|1941.1|1940.8|353
1689248400000|2023-07-13 11:40:00|1941.9|1941.6|1940.9|1940.6|1941.9|1941.6|1940.9|1940.6|164
1689248700000|2023-07-13 11:45:00|1941|1940.7|1941.6|1941.3|1941.9|1941.6|1941|1940.7|133
1689249000000|2023-07-13 11:50:00|1941.5|1941.2|1941.8|1941.5|1941.8|1941.5|1941.1|1940.8|101
1689249300000|2023-07-13 11:55:00|1941.9|1941.6|1943|1942.7|1943|1942.7|1941.7|1941.4|243
1689249600000|2023-07-13 12:00:00|1943.1|1942.8|1943.4|1943.1|1943.7|1943.4|1942.9|1942.6|466
1689249900000|2023-07-13 12:05:00|1943.3|1943|1942.9|1942.6|1943.5|1943.2|1942.2|1941.9|318
1689250200000|2023-07-13 12:10:00|1942.7|1942.4|1943.1|1942.8|1943.7|1943.4|1942.7|1942.4|499
1689250500000|2023-07-13 12:15:00|1942.9|1942.6|1942.4|1942.1|1943.4|1943.1|1942.4|1942.1|273
1689250800000|2023-07-13 12:20:00|1942.5|1942.2|1941.5|1941.2|1942.9|1942.6|1941.4|1941.1|217
1689251100000|2023-07-13 12:25:00|1941.4|1941.1|1940.2|1939.9|1941.6|1941.3|1940.1|1939.8|409
1689251400000|2023-07-13 12:30:00|1940.1|1939.8|1939.9|1939.6|1943|1942.7|1939.1|1938.8|1137
1689251700000|2023-07-13 12:35:00|1939.7|1939.4|1940.7|1940.4|1940.8|1940.5|1937.9|1937.6|1034
1689252000000|2023-07-13 12:40:00|1940.6|1940.3|1943.2|1942.9|1943.8|1943.5|1940.1|1939.8|988
1689252300000|2023-07-13 12:45:00|1943.1|1942.8|1941.6|1941.3|1943.4|1943.1|1941.6|1941.3|448
1689252600000|2023-07-13 12:50:00|1941.7|1941.4|1941.1|1940.8|1942.5|1942.2|1940.6|1940.3|395
1689252900000|2023-07-13 12:55:00|1941.2|1940.9|1941.9|1941.6|1943.1|1942.8|1941|1940.7|398
1689253200000|2023-07-13 13:00:00|1942|1941.7|1941.6|1941.3|1942.6|1942.3|1941.2|1940.9|294
1689253500000|2023-07-13 13:05:00|1941.5|1941.2|1939.4|1939.1|1941.5|1941.2|1939.4|1939.1|502
1689253800000|2023-07-13 13:10:00|1939.5|1939.2|1939.8|1939.5|1940.6|1940.3|1938.9|1938.6|522
1689254100000|2023-07-13 13:15:00|1939.9|1939.6|1939.6|1939.3|1940.3|1940|1939.5|1939.2|555
1689254400000|2023-07-13 13:20:00|1939.8|1939.5|1940.2|1939.9|1940.6|1940.3|1939.2|1938.9|768
1689254700000|2023-07-13 13:25:00|1940.3|1940|1941.8|1941.5|1943.4|1943.1|1939.6|1939.3|1153
1689255000000|2023-07-13 13:30:00|1941.9|1941.6|1942.8|1942.5|1944|1943.7|1937.7|1937.4|8052
1689255300000|2023-07-13 13:35:00|1942.7|1942.4|1937.1|1936.8|1943|1942.7|1934.5|1934.2|5507
1689255600000|2023-07-13 13:40:00|1936.9|1936.6|1942.7|1942.4|1943.8|1943.5|1936.5|1936.2|4436
1689255900000|2023-07-13 13:45:00|1942.6|1942.3|1945.4|1945.1|1946.9|1946.6|1941.1|1940.8|4944
1689256200000|2023-07-13 13:50:00|1945.5|1945.2|1950.4|1950.1|1950.6|1950.3|1944.8|1944.5|3439
1689256500000|2023-07-13 13:55:00|1950.5|1950.2|1952.7|1952.4|1953.2|1952.9|1947.8|1947.5|3497
1689256800000|2023-07-13 14:00:00|1953|1952.7|1952.6|1952.3|1953|1952.7|1949.3|1949|3321
1689257100000|2023-07-13 14:05:00|1952.8|1952.5|1949.9|1949.6|1953.9|1953.6|1949.6|1949.3|2767
1689257400000|2023-07-13 14:10:00|1949.8|1949.5|1950.1|1949.8|1952.3|1952|1948.6|1948.3|2060
1689257700000|2023-07-13 14:15:00|1950|1949.7|1946.5|1946.2|1950.2|1949.9|1945.5|1945.2|2749
1689258000000|2023-07-13 14:20:00|1946.4|1946.1|1947.3|1947|1947.3|1947|1943.8|1943.5|2504
1689258300000|2023-07-13 14:25:00|1947.4|1947.1|1947.4|1947.1|1948.9|1948.6|1945.1|1944.8|2585
1689258600000|2023-07-13 14:30:00|1947.6|1947.3|1950.1|1949.8|1950.1|1949.8|1946.9|1946.6|1751
1689258900000|2023-07-13 14:35:00|1949.8|1949.5|1948.1|1947.8|1951.2|1950.9|1948|1947.7|3147
1689259200000|2023-07-13 14:40:00|1948|1947.7|1947.2|1946.9|1948.5|1948.2|1946.3|1946|1297
1689259500000|2023-07-13 14:45:00|1947.1|1946.8|1946.6|1946.3|1949.6|1949.3|1945.9|1945.6|1183
1689259800000|2023-07-13 14:50:00|1946.5|1946.2|1945|1944.7|1946.6|1946.3|1944.8|1944.5|1726
1689260100000|2023-07-13 14:55:00|1944.9|1944.6|1947|1946.7|1947.2|1946.9|1944.7|1944.4|1356
1689260400000|2023-07-13 15:00:00|1947.3|1947|1947|1946.7|1947.5|1947.2|1946|1945.7|2251
1689260700000|2023-07-13 15:05:00|1946.9|1946.6|1945.7|1945.4|1947.2|1946.9|1945.1|1944.8|1635
1689261000000|2023-07-13 15:10:00|1945.5|1945.2|1943.9|1943.6|1946.2|1945.9|1943.5|1943.2|1567
1689261300000|2023-07-13 15:15:00|1944|1943.7|1945.4|1945.1|1946.2|1945.9|1944|1943.7|1517
1689261600000|2023-07-13 15:20:00|1945.5|1945.2|1945.3|1945|1946.3|1946|1944.6|1944.3|976
1689261900000|2023-07-13 15:25:00|1945.4|1945.1|1946.8|1946.5|1947.4|1947.1|1945.2|1944.9|1331
1689262200000|2023-07-13 15:30:00|1946.9|1946.6|1946.5|1946.2|1947.1|1946.8|1945.2|1944.9|1070
1689262500000|2023-07-13 15:35:00|1946.6|1946.3|1947.6|1947.3|1947.9|1947.6|1946.5|1946.2|959
1689262800000|2023-07-13 15:40:00|1947.8|1947.5|1949.2|1948.9|1950|1949.7|1947.2|1946.9|1620
1689263100000|2023-07-13 15:45:00|1949.1|1948.8|1947.1|1946.8|1949.3|1949|1947|1946.7|683
1689263400000|2023-07-13 15:50:00|1947|1946.7|1948.3|1948|1948.5|1948.2|1946.5|1946.2|550
1689263700000|2023-07-13 15:55:00|1948.2|1947.9|1949.5|1949.2|1949.6|1949.3|1948|1947.7|919
1689264000000|2023-07-13 16:00:00|1949.6|1949.3|1949.2|1948.9|1949.7|1949.4|1948|1947.7|657
1689264300000|2023-07-13 16:05:00|1949.1|1948.8|1948.1|1947.8|1949.2|1948.9|1947.5|1947.2|840
1689264600000|2023-07-13 16:10:00|1948|1947.7|1948.5|1948.2|1948.6|1948.3|1947|1946.7|623
1689264900000|2023-07-13 16:15:00|1948.6|1948.3|1950.4|1950.1|1951.2|1950.9|1948.6|1948.3|973
1689265200000|2023-07-13 16:20:00|1950.6|1950.3|1949.9|1949.6|1950.8|1950.5|1949.6|1949.3|1269
1689265500000|2023-07-13 16:25:00|1949.8|1949.5|1950.8|1950.5|1951.2|1950.9|1949.6|1949.3|1083
1689265800000|2023-07-13 16:30:00|1950.7|1950.4|1951.2|1950.9|1951.7|1951.4|1949.5|1949.2|1989
1689266100000|2023-07-13 16:35:00|1951.3|1951|1950.8|1950.5|1951.9|1951.6|1950.2|1949.9|609
1689266400000|2023-07-13 16:40:00|1950.7|1950.4|1951|1950.7|1951.1|1950.8|1950|1949.7|783
1689266700000|2023-07-13 16:45:00|1951.1|1950.8|1950.3|1950|1951.3|1951|1949.8|1949.5|578
1689267000000|2023-07-13 16:50:00|1950.2|1949.9|1949.1|1948.8|1950.9|1950.6|1949.1|1948.8|1021
1689267300000|2023-07-13 16:55:00|1949|1948.7|1950.6|1950.3|1950.7|1950.4|1948.3|1948|713
1689267600000|2023-07-13 17:00:00|1950.7|1950.4|1950|1949.7|1950.9|1950.6|1949|1948.7|539
1689267900000|2023-07-13 17:05:00|1950.1|1949.8|1949|1948.7|1950.5|1950.2|1949|1948.7|927
1689268200000|2023-07-13 17:10:00|1948.8|1948.5|1950.5|1950.2|1950.6|1950.3|1948.4|1948.1|753
1689268500000|2023-07-13 17:15:00|1950.6|1950.3|1950.9|1950.6|1951.1|1950.8|1950.1|1949.8|433
1689268800000|2023-07-13 17:20:00|1951.1|1950.8|1950.9|1950.6|1951.4|1951.1|1950.3|1950|497
1689269100000|2023-07-13 17:25:00|1951|1950.7|1951.7|1951.4|1951.7|1951.4|1950.3|1950|724
1689269400000|2023-07-13 17:30:00|1951.8|1951.5|1951.3|1951|1952|1951.7|1951.1|1950.8|566
1689269700000|2023-07-13 17:35:00|1951.4|1951.1|1950.5|1950.2|1951.4|1951.1|1949.6|1949.3|554
1689270000000|2023-07-13 17:40:00|1950.4|1950.1|1951.1|1950.8|1951.3|1951|1950.4|1950.1|361
1689270300000|2023-07-13 17:45:00|1951.3|1951|1951|1950.7|1951.4|1951.1|1950.6|1950.3|337
1689270600000|2023-07-13 17:50:00|1951.1|1950.8|1951.6|1951.3|1951.6|1951.3|1950.4|1950.1|349
1689270900000|2023-07-13 17:55:00|1951.7|1951.4|1951.7|1951.4|1951.9|1951.6|1951.1|1950.8|714
1689271200000|2023-07-13 18:00:00|1951.6|1951.3|1952.1|1951.8|1952.1|1951.8|1951.4|1951.1|563
1689271500000|2023-07-13 18:05:00|1952|1951.7|1952.4|1952.1|1953.1|1952.8|1951.6|1951.3|764
1689271800000|2023-07-13 18:10:00|1952.5|1952.2|1951.9|1951.6|1952.7|1952.4|1951.8|1951.5|540
1689272100000|2023-07-13 18:15:00|1952|1951.7|1952.2|1951.9|1952.7|1952.4|1951.6|1951.3|819
1689272400000|2023-07-13 18:20:00|1952.1|1951.8|1952.5|1952.2|1953.1|1952.8|1952.1|1951.8|556
1689272700000|2023-07-13 18:25:00|1952.6|1952.3|1951.2|1950.9|1952.6|1952.3|1950.5|1950.2|870
1689273000000|2023-07-13 18:30:00|1951.1|1950.8|1950.8|1950.5|1951.2|1950.9|1950.3|1950|528
1689273300000|2023-07-13 18:35:00|1950.7|1950.4|1949.6|1949.3|1950.9|1950.6|1949.4|1949.1|813
1689273600000|2023-07-13 18:40:00|1949.5|1949.2|1948.9|1948.6|1949.9|1949.6|1948.6|1948.3|931
1689273900000|2023-07-13 18:45:00|1949|1948.7|1950.1|1949.8|1950.1|1949.8|1948.8|1948.5|771
1689274200000|2023-07-13 18:50:00|1950|1949.7|1949.8|1949.5|1950.8|1950.5|1949.5|1949.2|898
1689274500000|2023-07-13 18:55:00|1949.9|1949.6|1952|1951.7|1952|1951.7|1949.8|1949.5|647
1689274800000|2023-07-13 19:00:00|1952.1|1951.8|1951.8|1951.5|1952.3|1952|1951.1|1950.8|878
1689275100000|2023-07-13 19:05:00|1951.9|1951.6|1951.2|1950.9|1952|1951.7|1951.2|1950.9|950
1689275400000|2023-07-13 19:10:00|1951.1|1950.8|1951.3|1951|1953|1952.7|1951.1|1950.8|1570
1689275700000|2023-07-13 19:15:00|1951.5|1951.2|1950.1|1949.8|1951.9|1951.6|1949.2|1948.9|1411
1689276000000|2023-07-13 19:20:00|1950.2|1949.9|1950.8|1950.5|1951.4|1951.1|1950.1|1949.8|773
1689276300000|2023-07-13 19:25:00|1950.7|1950.4|1951.6|1951.3|1951.7|1951.4|1950.6|1950.3|915
1689276600000|2023-07-13 19:30:00|1951.5|1951.2|1951.8|1951.5|1952.4|1952.1|1951.3|1951|802
1689276900000|2023-07-13 19:35:00|1951.7|1951.4|1952.2|1951.9|1952.6|1952.3|1951.4|1951.1|1306
1689277200000|2023-07-13 19:40:00|1952.1|1951.8|1953|1952.7|1953|1952.7|1951.9|1951.6|1374
1689277500000|2023-07-13 19:45:00|1952.9|1952.6|1951.9|1951.6|1953.9|1953.6|1951.9|1951.6|1690
1689277800000|2023-07-13 19:50:00|1952|1951.7|1952.2|1951.9|1953.5|1953.2|1951.6|1951.3|3156
1689278100000|2023-07-13 19:55:00|1952.4|1952.1|1951.2|1950.9|1952.6|1952.3|1950.8|1950.5|8238
1689278400000|2023-07-13 20:00:00|1951.1|1950.8|1949.7|1949.4|1952|1951.7|1949.7|1949.4|2858
1689278700000|2023-07-13 20:05:00|1949.8|1949.5|1949.5|1949.2|1950.5|1950.2|1948.9|1948.6|778
1689279000000|2023-07-13 20:10:00|1949.4|1949.1|1948.8|1948.5|1949.5|1949.2|1948.6|1948.3|720
1689279300000|2023-07-13 20:15:00|1948.9|1948.6|1949.6|1949.3|1949.9|1949.6|1948.9|1948.6|226
1689279600000|2023-07-13 20:20:00|1949.5|1949.2|1949.4|1949.1|1950|1949.7|1949.4|1949.1|252
1689279900000|2023-07-13 20:25:00|1949.3|1949|1948.7|1948.4|1949.3|1949|1948.6|1948.3|125
1689280200000|2023-07-13 20:30:00|1948.6|1948.3|1948.1|1947.8|1948.8|1948.5|1948|1947.7|161
1689280500000|2023-07-13 20:35:00|1948|1947.7|1948.3|1948|1948.7|1948.4|1948|1947.7|147
1689280800000|2023-07-13 20:40:00|1948.2|1947.9|1947.7|1947.4|1948.4|1948.1|1947.6|1947.3|111
1689281100000|2023-07-13 20:45:00|1947.8|1947.5|1947.2|1946.9|1947.8|1947.5|1947.2|1946.9|149
1689281400000|2023-07-13 20:50:00|1947.3|1947|1947.6|1947.3|1947.8|1947.5|1947.3|1947|137
1689281700000|2023-07-13 20:55:00|1947.7|1947.4|1948.5|1947.7|1948.7|1948.4|1947.6|1947.3|125
1689282000000|2023-07-13 21:00:00|1948.6|1947.8|1948.7|1947.9|1948.7|1947.9|1948.5|1947.7|0
1689282300000|2023-07-13 21:05:00|1948.8|1948|1948.8|1948|1948.8|1948|1948.8|1948|0
1689282600000|2023-07-13 21:10:00|1948.7|1947.9|1948.7|1947.9|1948.8|1948|1948.7|1947.9|0
1689283500000|2023-07-13 21:25:00|1948.8|1948|1948.8|1948|1948.9|1948.1|1948.8|1948|0
1689283800000|2023-07-13 21:30:00|1948.7|1947.9|1948.8|1948|1949|1948.2|1948.7|1947.9|0
1689284100000|2023-07-13 21:35:00|1948.9|1948.1|1948.8|1948|1948.9|1948.1|1948.8|1948|0
1689284700000|2023-07-13 21:45:00|1948.9|1948.1|1948.8|1948|1948.9|1948.1|1948.8|1948|0
1689285000000|2023-07-13 21:50:00|1948.9|1948.1|1948.9|1948.1|1948.9|1948.1|1948.8|1948|0
1689285300000|2023-07-13 21:55:00|1948.8|1948|1948.9|1948.1|1948.9|1948.1|1948.8|1948|0
1689285600000|2023-07-13 22:00:00|1948.4|1947.6|1947.6|1947.3|1948.4|1948|1947.3|1947|108
1689285900000|2023-07-13 22:05:00|1947.8|1947.5|1948.5|1948.2|1948.5|1948.2|1947.7|1947.4|147
1689286200000|2023-07-13 22:10:00|1948.6|1948.3|1949.7|1949.4|1950.1|1949.8|1948.6|1948.3|40
1689286500000|2023-07-13 22:15:00|1949.8|1949.5|1949.6|1949.3|1950.2|1949.9|1949.4|1949.1|57
1689286800000|2023-07-13 22:20:00|1949.7|1949.4|1949.7|1949.4|1949.9|1949.6|1949.6|1949.3|20
1689287100000|2023-07-13 22:25:00|1949.6|1949.3|1950.2|1949.9|1950.2|1949.9|1949.6|1949.3|18
1689287400000|2023-07-13 22:30:00|1950.1|1949.8|1950.3|1950|1950.4|1950.1|1950|1949.7|23
1689287700000|2023-07-13 22:35:00|1950.4|1950.1|1949.7|1949.4|1950.4|1950.1|1949.7|1949.4|26
1689288000000|2023-07-13 22:40:00|1949.8|1949.5|1949.7|1949.4|1949.8|1949.5|1949.6|1949.3|9
1689288300000|2023-07-13 22:45:00|1949.8|1949.5|1949.5|1949.2|1949.8|1949.5|1949.3|1949|12
1689288600000|2023-07-13 22:50:00|1949.4|1949.1|1949.6|1949.3|1949.9|1949.6|1949.4|1949.1|16
1689288900000|2023-07-13 22:55:00|1949.5|1949.2|1950.3|1950|1950.4|1950.1|1949.5|1949.2|112
1689289200000|2023-07-13 23:00:00|1950.1|1949.8|1950.3|1950|1950.4|1950.1|1949.9|1949.6|26
1689289500000|2023-07-13 23:05:00|1950.4|1950.1|1950.3|1950|1950.5|1950.2|1950.1|1949.8|14
1689289800000|2023-07-13 23:10:00|1950.2|1949.9|1950.5|1950.2|1950.5|1950.2|1950.2|1949.9|6
1689290100000|2023-07-13 23:15:00|1950.6|1950.3|1950.5|1950.2|1950.8|1950.5|1950.5|1950.2|26
1689290400000|2023-07-13 23:20:00|1950.4|1950.1|1950.7|1950.4|1950.7|1950.4|1950.4|1950.1|18
1689290700000|2023-07-13 23:25:00|1950.6|1950.3|1950.6|1950.3|1951|1950.7|1950.6|1950.3|39
1689291000000|2023-07-13 23:30:00|1950.5|1950.2|1950.2|1949.9|1950.6|1950.3|1950.2|1949.9|40
1689291300000|2023-07-13 23:35:00|1950.3|1950|1949.8|1949.5|1950.3|1950|1949.8|1949.5|9
1689291600000|2023-07-13 23:40:00|1949.9|1949.6|1949.9|1949.6|1950|1949.7|1949.7|1949.4|19
1689291900000|2023-07-13 23:45:00|1950|1949.7|1948.9|1948.6|1950.1|1949.8|1948.9|1948.6|119
1689292200000|2023-07-13 23:50:00|1948.8|1948.5|1949.2|1948.9|1949.3|1949|1948.5|1948.2|63
1689292500000|2023-07-13 23:55:00|1949.3|1949|1949.8|1949.5|1949.9|1949.6|1949.2|1948.9|24
1689292800000|2023-07-14 00:00:00|1949.3|1949|1948.2|1947.9|1949.6|1949.3|1948.2|1947.9|138
1689293100000|2023-07-14 00:05:00|1948.1|1947.8|1948.2|1947.9|1948.8|1948.5|1948.1|1947.8|85
1689293400000|2023-07-14 00:10:00|1948.3|1948|1948.6|1948.3|1948.7|1948.4|1948|1947.7|66
1689293700000|2023-07-14 00:15:00|1948.7|1948.4|1948.2|1947.9|1948.7|1948.4|1948.1|1947.8|29
1689294000000|2023-07-14 00:20:00|1948.1|1947.8|1947|1946.7|1948.4|1948.1|1946.8|1946.5|144
1689294300000|2023-07-14 00:25:00|1946.9|1946.6|1946.9|1946.6|1947.2|1946.9|1946.2|1945.9|209
1689294600000|2023-07-14 00:30:00|1946.8|1946.5|1947.4|1947.1|1947.5|1947.2|1946.7|1946.4|46
1689294900000|2023-07-14 00:35:00|1947.5|1947.2|1947.7|1947.4|1947.8|1947.5|1947.4|1947.1|37
1689295200000|2023-07-14 00:40:00|1947.8|1947.5|1947.8|1947.5|1948|1947.7|1947.4|1947.1|38
1689295500000|2023-07-14 00:45:00|1947.7|1947.4|1947.4|1947.1|1947.8|1947.5|1947.2|1946.9|41
1689295800000|2023-07-14 00:50:00|1947.3|1947|1947.1|1946.8|1947.6|1947.3|1947|1946.7|21
1689296100000|2023-07-14 00:55:00|1947|1946.7|1947.3|1947|1947.3|1947|1946.9|1946.6|38
1689296400000|2023-07-14 01:00:00|1947.2|1946.9|1946.8|1946.5|1947.4|1947.1|1946.7|1946.4|28
1689296700000|2023-07-14 01:05:00|1946.7|1946.4|1947|1946.7|1947.2|1946.9|1946.6|1946.3|26
1689297000000|2023-07-14 01:10:00|1947.1|1946.8|1947.4|1947.1|1947.4|1947.1|1946.9|1946.6|16
1689297300000|2023-07-14 01:15:00|1947.6|1947.3|1946.9|1946.6|1947.8|1947.5|1946.8|1946.5|56
1689297600000|2023-07-14 01:20:00|1947|1946.7|1946.9|1946.6|1947.2|1946.9|1946.7|1946.4|26
1689297900000|2023-07-14 01:25:00|1947.1|1946.8|1947.3|1947|1947.3|1947|1946.9|1946.6|20
1689298200000|2023-07-14 01:30:00|1947.2|1946.9|1947.3|1947|1947.9|1947.6|1947.2|1946.9|146
1689298500000|2023-07-14 01:35:00|1947.4|1947.1|1947|1946.7|1947.4|1947.1|1946.8|1946.5|39
1689298800000|2023-07-14 01:40:00|1946.9|1946.6|1947.1|1946.8|1947.2|1946.9|1946.6|1946.3|36
1689299100000|2023-07-14 01:45:00|1947.2|1946.9|1947.8|1947.5|1947.9|1947.6|1947.1|1946.8|94
1689299400000|2023-07-14 01:50:00|1947.7|1947.4|1948.1|1947.8|1948.2|1947.9|1947.2|1946.9|91
1689299700000|2023-07-14 01:55:00|1948.2|1947.9|1948.6|1948.3|1948.8|1948.5|1948|1947.7|114
1689300000000|2023-07-14 02:00:00|1948.7|1948.4|1949|1948.7|1949.2|1948.9|1948.5|1948.2|52
1689300300000|2023-07-14 02:05:00|1949.1|1948.8|1948.6|1948.3|1949.1|1948.8|1948.4|1948.1|65
1689300600000|2023-07-14 02:10:00|1948.5|1948.2|1949|1948.7|1949.1|1948.8|1948.5|1948.2|29
1689300900000|2023-07-14 02:15:00|1949.1|1948.8|1949.8|1949.5|1949.8|1949.5|1949|1948.7|80
1689301200000|2023-07-14 02:20:00|1949.7|1949.4|1949.3|1949|1950|1949.7|1949.1|1948.8|65
1689301500000|2023-07-14 02:25:00|1949.2|1948.9|1949.2|1948.9|1949.3|1949|1948.8|1948.5|30
1689301800000|2023-07-14 02:30:00|1949.1|1948.8|1948.8|1948.5|1949.2|1948.9|1948.5|1948.2|63
1689302100000|2023-07-14 02:35:00|1948.9|1948.6|1948.8|1948.5|1949.1|1948.8|1948.5|1948.2|53
1689302400000|2023-07-14 02:40:00|1948.7|1948.4|1949|1948.7|1949|1948.7|1948.7|1948.4|17
1689302700000|2023-07-14 02:45:00|1949.1|1948.8|1949.6|1949.3|1950|1949.7|1949.1|1948.8|56
1689303000000|2023-07-14 02:50:00|1949.5|1949.2|1949.1|1948.8|1949.6|1949.3|1949.1|1948.8|47
1689303300000|2023-07-14 02:55:00|1949.2|1948.9|1949.1|1948.8|1949.2|1948.9|1949|1948.7|19
1689303600000|2023-07-14 03:00:00|1949.2|1948.9|1949.2|1948.9|1949.6|1949.3|1949.1|1948.8|38
1689303900000|2023-07-14 03:05:00|1949.3|1949|1949.3|1949|1949.4|1949.1|1948.9|1948.6|30
1689304200000|2023-07-14 03:10:00|1949.2|1948.9|1949.2|1948.9|1949.4|1949.1|1949.2|1948.9|18
1689304500000|2023-07-14 03:15:00|1949.3|1949|1949.4|1949.1|1949.4|1949.1|1949|1948.7|18
1689304800000|2023-07-14 03:20:00|1949.3|1949|1949.1|1948.8|1949.5|1949.2|1949|1948.7|22
1689305100000|2023-07-14 03:25:00|1949|1948.7|1948.8|1948.5|1949.4|1949.1|1948.8|1948.5|36
1689305400000|2023-07-14 03:30:00|1948.9|1948.6|1949.2|1948.9|1949.2|1948.9|1948.7|1948.4|38
1689305700000|2023-07-14 03:35:00|1949.3|1949|1949.5|1949.2|1949.5|1949.2|1949.2|1948.9|34
1689306000000|2023-07-14 03:40:00|1949.6|1949.3|1949.8|1949.5|1949.8|1949.5|1949.2|1948.9|122
1689306300000|2023-07-14 03:45:00|1949.9|1949.6|1949.8|1949.5|1950|1949.7|1949.6|1949.3|45
1689306600000|2023-07-14 03:50:00|1949.9|1949.6|1949.6|1949.3|1949.9|1949.6|1949.5|1949.2|21
1689306900000|2023-07-14 03:55:00|1949.5|1949.2|1949.4|1949.1|1949.6|1949.3|1949.3|1949|21
1689307200000|2023-07-14 04:00:00|1949.3|1949|1948.6|1948.3|1949.5|1949.2|1948.5|1948.2|23
1689307500000|2023-07-14 04:05:00|1948.7|1948.4|1949.2|1948.9|1949.3|1949|1948.7|1948.4|43
1689307800000|2023-07-14 04:10:00|1949.3|1949|1948.8|1948.5|1949.3|1949|1948.7|1948.4|16
1689308100000|2023-07-14 04:15:00|1948.7|1948.4|1948.7|1948.4|1949|1948.7|1948.6|1948.3|7
1689308400000|2023-07-14 04:20:00|1948.8|1948.5|1948.9|1948.6|1949.2|1948.9|1948.8|1948.5|19
1689308700000|2023-07-14 04:25:00|1948.8|1948.5|1948.6|1948.3|1948.9|1948.6|1948.5|1948.2|41
1689309000000|2023-07-14 04:30:00|1948.5|1948.2|1948.4|1948.1|1948.7|1948.4|1948.4|1948.1|33
1689309300000|2023-07-14 04:35:00|1948.5|1948.2|1948.5|1948.2|1948.6|1948.3|1948.4|1948.1|8
1689309600000|2023-07-14 04:40:00|1948.4|1948.1|1948.8|1948.5|1948.9|1948.6|1948.4|1948.1|17
1689309900000|2023-07-14 04:45:00|1948.7|1948.4|1948.6|1948.3|1948.9|1948.6|1948.3|1948|49
1689310200000|2023-07-14 04:50:00|1948.7|1948.4|1948.3|1948|1948.7|1948.4|1948.3|1948|9
1689310500000|2023-07-14 04:55:00|1948.4|1948.1|1948.4|1948.1|1948.5|1948.2|1948.1|1947.8|42
1689310800000|2023-07-14 05:00:00|1948.3|1948|1948.3|1948|1948.4|1948.1|1947.7|1947.4|31
1689311100000|2023-07-14 05:05:00|1948.2|1947.9|1947.8|1947.5|1948.2|1947.9|1947.8|1947.5|14
1689311400000|2023-07-14 05:10:00|1947.9|1947.6|1948.2|1947.9|1948.4|1948.1|1947.7|1947.4|15
1689311700000|2023-07-14 05:15:00|1948.3|1948|1948|1947.7|1948.4|1948.1|1947.9|1947.6|40
1689312000000|2023-07-14 05:20:00|1948.1|1947.8|1948.2|1947.9|1948.3|1948|1948|1947.7|27
1689312300000|2023-07-14 05:25:00|1948.1|1947.8|1947.8|1947.5|1948.3|1948|1947.8|1947.5|28
1689312600000|2023-07-14 05:30:00|1947.9|1947.6|1948|1947.7|1948.4|1948.1|1947.8|1947.5|19
1689312900000|2023-07-14 05:35:00|1947.9|1947.6|1947.6|1947.3|1948.1|1947.8|1947.4|1947.1|40
1689313200000|2023-07-14 05:40:00|1947.5|1947.2|1947.3|1947|1947.7|1947.4|1947.1|1946.8|53
1689313500000|2023-07-14 05:45:00|1947.2|1946.9|1948.5|1948.2|1948.7|1948.4|1946.8|1946.5|105
1689313800000|2023-07-14 05:50:00|1948.6|1948.3|1948|1947.7|1948.6|1948.3|1947.9|1947.6|41
1689314100000|2023-07-14 05:55:00|1948.1|1947.8|1949|1948.7|1949|1948.7|1948|1947.7|43
1689314400000|2023-07-14 06:00:00|1949.1|1948.8|1948.8|1948.5|1949.4|1949.1|1948.3|1948|61
1689314700000|2023-07-14 06:05:00|1948.7|1948.4|1949.1|1948.8|1949.1|1948.8|1948.4|1948.1|41
1689315000000|2023-07-14 06:10:00|1949|1948.7|1948.8|1948.5|1949.3|1949|1948.7|1948.4|74
1689315300000|2023-07-14 06:15:00|1948.7|1948.4|1948.2|1947.9|1948.8|1948.5|1948.2|1947.9|67
1689315600000|2023-07-14 06:20:00|1948.3|1948|1948.3|1948|1948.6|1948.3|1948.2|1947.9|38
1689315900000|2023-07-14 06:25:00|1948.2|1947.9|1947.5|1947.2|1948.4|1948.1|1947.5|1947.2|63
1689316200000|2023-07-14 06:30:00|1947.6|1947.3|1947.5|1947.2|1947.8|1947.5|1947.2|1946.9|65
1689316500000|2023-07-14 06:35:00|1947.6|1947.3|1946.8|1946.5|1947.6|1947.3|1946.7|1946.4|89
1689316800000|2023-07-14 06:40:00|1946.7|1946.4|1946.8|1946.5|1947.1|1946.8|1946.6|1946.3|155
1689317100000|2023-07-14 06:45:00|1946.7|1946.4|1946.8|1946.5|1946.8|1946.5|1946.4|1946.1|163
1689317400000|2023-07-14 06:50:00|1946.9|1946.6|1946.9|1946.6|1947|1946.7|1946.8|1946.5|82
1689317700000|2023-07-14 06:55:00|1947|1946.7|1945.9|1945.6|1947|1946.7|1945.7|1945.4|200
1689318000000|2023-07-14 07:00:00|1945.8|1945.5|1947.1|1946.8|1947.5|1947.2|1945.8|1945.5|218
1689318300000|2023-07-14 07:05:00|1947.2|1946.9|1948|1947.7|1948.3|1948|1947.1|1946.8|123
1689318600000|2023-07-14 07:10:00|1947.9|1947.6|1948.3|1948|1948.5|1948.2|1947.6|1947.3|123
1689318900000|2023-07-14 07:15:00|1948.4|1948.1|1947.1|1946.8|1948.4|1948.1|1947|1946.7|110
1689319200000|2023-07-14 07:20:00|1947|1946.7|1947|1946.7|1947.7|1947.4|1946.5|1946.2|101
1689319500000|2023-07-14 07:25:00|1946.9|1946.6|1947.5|1947.2|1947.7|1947.4|1946.8|1946.5|86
1689319800000|2023-07-14 07:30:00|1947.4|1947.1|1946.9|1946.6|1947.6|1947.3|1946.6|1946.3|162
1689320100000|2023-07-14 07:35:00|1947|1946.7|1947|1946.7|1947.1|1946.8|1946.7|1946.4|80
1689320400000|2023-07-14 07:40:00|1947.1|1946.8|1947.1|1946.8|1947.3|1947|1946.9|1946.6|55
1689320700000|2023-07-14 07:45:00|1947|1946.7|1947.8|1947.5|1948|1947.7|1947|1946.7|134
1689321000000|2023-07-14 07:50:00|1947.7|1947.4|1948.3|1948|1948.4|1948.1|1947.3|1947|134
1689321300000|2023-07-14 07:55:00|1948.2|1947.9|1948.1|1947.8|1948.3|1948|1947.7|1947.4|110
1689321600000|2023-07-14 08:00:00|1948|1947.7|1947.5|1947.2|1948.4|1948.1|1947.3|1947|183
1689321900000|2023-07-14 08:05:00|1947.4|1947.1|1947.6|1947.3|1948.3|1948|1947.2|1946.9|165
1689322200000|2023-07-14 08:10:00|1947.7|1947.4|1947.5|1947.2|1947.9|1947.6|1946.7|1946.4|171
1689322500000|2023-07-14 08:15:00|1947.4|1947.1|1947.6|1947.3|1948|1947.7|1947|1946.7|136
1689322800000|2023-07-14 08:20:00|1947.5|1947.2|1947.2|1946.9|1947.6|1947.3|1947|1946.7|48
1689323100000|2023-07-14 08:25:00|1947.3|1947|1947.3|1947|1947.4|1947.1|1946.8|1946.5|80
1689323400000|2023-07-14 08:30:00|1947.5|1947.2|1947.8|1947.5|1947.9|1947.6|1947.3|1947|185
1689323700000|2023-07-14 08:35:00|1947.7|1947.4|1948.1|1947.8|1948.2|1947.9|1947.4|1947.1|115
1689324000000|2023-07-14 08:40:00|1948|1947.7|1948.1|1947.8|1948.6|1948.3|1947.8|1947.5|152
1689324300000|2023-07-14 08:45:00|1948|1947.7|1947.3|1947|1948.2|1947.9|1947.1|1946.8|99
1689324600000|2023-07-14 08:50:00|1947.4|1947.1|1947|1946.7|1947.7|1947.4|1947|1946.7|68
1689324900000|2023-07-14 08:55:00|1947.1|1946.8|1946.8|1946.5|1947.2|1946.9|1946.7|1946.4|69
1689325200000|2023-07-14 09:00:00|1946.7|1946.4|1946.7|1946.4|1946.7|1946.4|1946.1|1945.8|121
1689325500000|2023-07-14 09:05:00|1946.6|1946.3|1946.6|1946.3|1946.7|1946.4|1946.2|1945.9|118
1689325800000|2023-07-14 09:10:00|1946.5|1946.2|1946.3|1946|1946.7|1946.4|1946.2|1945.9|88
1689326100000|2023-07-14 09:15:00|1946.4|1946.1|1946.7|1946.4|1946.7|1946.4|1946.3|1946|75
1689326400000|2023-07-14 09:20:00|1946.6|1946.3|1946.2|1945.9|1946.7|1946.4|1945.9|1945.6|65
1689326700000|2023-07-14 09:25:00|1946.1|1945.8|1946.3|1946|1946.5|1946.2|1946.1|1945.8|49
1689327000000|2023-07-14 09:30:00|1946.2|1945.9|1946.1|1945.8|1946.2|1945.9|1945.7|1945.4|170
1689327300000|2023-07-14 09:35:00|1946.2|1945.9|1946.7|1946.4|1946.9|1946.6|1946.1|1945.8|89
1689327600000|2023-07-14 09:40:00|1946.6|1946.3|1945.9|1945.6|1946.7|1946.4|1945.8|1945.5|112
1689327900000|2023-07-14 09:45:00|1946|1945.7|1946.5|1946.2|1946.6|1946.3|1946|1945.7|114
1689328200000|2023-07-14 09:50:00|1946.4|1946.1|1945.5|1945.2|1946.5|1946.2|1945.2|1944.9|168
1689328500000|2023-07-14 09:55:00|1945.4|1945.1|1945.8|1945.5|1946.9|1946.6|1945.4|1945.1|387
1689328800000|2023-07-14 10:00:00|1945.7|1945.4|1946.4|1946.1|1946.6|1946.3|1945.7|1945.4|138
1689329100000|2023-07-14 10:05:00|1946.5|1946.2|1946.1|1945.8|1946.8|1946.5|1945.9|1945.6|130
1689329400000|2023-07-14 10:10:00|1946.2|1945.9|1946.3|1946|1946.9|1946.6|1946.1|1945.8|110
1689329700000|2023-07-14 10:15:00|1946.2|1945.9|1945.9|1945.6|1946.3|1946|1945.8|1945.5|79
1689330000000|2023-07-14 10:20:00|1945.8|1945.5|1946.1|1945.8|1946.2|1945.9|1945.5|1945.2|103
1689330300000|2023-07-14 10:25:00|1946|1945.7|1945.8|1945.5|1946.2|1945.9|1945.6|1945.3|70
1689330600000|2023-07-14 10:30:00|1945.7|1945.4|1946|1945.7|1946.5|1946.2|1945.5|1945.2|206
1689330900000|2023-07-14 10:35:00|1945.9|1945.6|1946.5|1946.2|1946.5|1946.2|1945.7|1945.4|113
1689331200000|2023-07-14 10:40:00|1946.4|1946.1|1946.4|1946.1|1946.8|1946.5|1946.2|1945.9|177
1689331500000|2023-07-14 10:45:00|1946.5|1946.2|1947.8|1947.5|1948.3|1948|1945.9|1945.6|651
1689331800000|2023-07-14 10:50:00|1947.9|1947.6|1948|1947.7|1948.3|1948|1946.7|1946.4|296
1689332100000|2023-07-14 10:55:00|1947.9|1947.6|1947.5|1947.2|1948.1|1947.8|1947.3|1947|240
1689332400000|2023-07-14 11:00:00|1947.7|1947.4|1948.2|1947.9|1949|1948.7|1947.3|1947|243
1689332700000|2023-07-14 11:05:00|1948.1|1947.8|1948.2|1947.9|1948.2|1947.9|1947.1|1946.8|191
1689333000000|2023-07-14 11:10:00|1948.1|1947.8|1947.3|1947|1948.2|1947.9|1947.3|1947|167
1689333300000|2023-07-14 11:15:00|1947.2|1946.9|1947.8|1947.5|1948.1|1947.8|1946.9|1946.6|138
1689333600000|2023-07-14 11:20:00|1947.9|1947.6|1947.8|1947.5|1948.2|1947.9|1947.5|1947.2|205
1689333900000|2023-07-14 11:25:00|1947.7|1947.4|1949.2|1948.9|1949.2|1948.9|1947.7|1947.4|175
1689334200000|2023-07-14 11:30:00|1949.1|1948.8|1949.6|1949.3|1949.8|1949.5|1948.6|1948.3|240
1689334500000|2023-07-14 11:35:00|1949.8|1949.5|1948.8|1948.5|1950|1949.7|1948.8|1948.5|217
1689334800000|2023-07-14 11:40:00|1948.9|1948.6|1948.8|1948.5|1948.9|1948.6|1948.2|1947.9|148
1689335100000|2023-07-14 11:45:00|1948.9|1948.6|1949.5|1949.2|1949.5|1949.2|1948.4|1948.1|246
1689335400000|2023-07-14 11:50:00|1949.4|1949.1|1949.3|1949|1949.4|1949.1|1948.6|1948.3|138
1689335700000|2023-07-14 11:55:00|1949.2|1948.9|1949.1|1948.8|1949.3|1949|1948.8|1948.5|69
1689336000000|2023-07-14 12:00:00|1949|1948.7|1949.7|1949.4|1950.7|1950.4|1948.9|1948.6|389
1689336300000|2023-07-14 12:05:00|1949.6|1949.3|1950.3|1950|1950.7|1950.4|1949.5|1949.2|151
1689336600000|2023-07-14 12:10:00|1950.4|1950.1|1949|1948.7|1950.7|1950.4|1949|1948.7|455
1689336900000|2023-07-14 12:15:00|1948.9|1948.6|1947.9|1947.6|1949|1948.7|1947.4|1947.1|389
1689337200000|2023-07-14 12:20:00|1947.8|1947.5|1947.3|1947|1948|1947.7|1947.2|1946.9|352
1689337500000|2023-07-14 12:25:00|1947.4|1947.1|1948|1947.7|1948|1947.7|1947.2|1946.9|240
1689337800000|2023-07-14 12:30:00|1947.8|1947.5|1949|1948.7|1949.7|1949.4|1947.5|1947.2|526
1689338100000|2023-07-14 12:35:00|1949.1|1948.8|1949.6|1949.3|1949.8|1949.5|1948.8|1948.5|308
1689338400000|2023-07-14 12:40:00|1949.5|1949.2|1949.5|1949.2|1950.1|1949.8|1948.9|1948.6|274
1689338700000|2023-07-14 12:45:00|1949.6|1949.3|1950.5|1950.2|1951.1|1950.8|1949.6|1949.3|291
1689339000000|2023-07-14 12:50:00|1950.4|1950.1|1951.4|1951.1|1951.6|1951.3|1949.9|1949.6|297
1689339300000|2023-07-14 12:55:00|1951.3|1951|1951.8|1951.5|1952.2|1951.9|1951.3|1951|300
1689339600000|2023-07-14 13:00:00|1951.9|1951.6|1951.5|1951.2|1952|1951.7|1950.5|1950.2|264
1689339900000|2023-07-14 13:05:00|1951.6|1951.3|1949.2|1948.9|1951.6|1951.3|1949.1|1948.8|381
1689340200000|2023-07-14 13:10:00|1949.3|1949|1950.1|1949.8|1950.7|1950.4|1949|1948.7|409
1689340500000|2023-07-14 13:15:00|1950.2|1949.9|1950|1949.7|1950.2|1949.9|1948.6|1948.3|446
1689340800000|2023-07-14 13:20:00|1949.8|1949.5|1948.3|1948|1950.5|1950.2|1948.1|1947.8|372
1689341100000|2023-07-14 13:25:00|1948.4|1948.1|1949.7|1949.4|1950|1949.7|1947.9|1947.6|845
1689341400000|2023-07-14 13:30:00|1949.8|1949.5|1947|1946.7|1949.8|1949.5|1943.9|1943.6|7946
1689341700000|2023-07-14 13:35:00|1947.3|1947|1944.9|1944.6|1949.4|1949.1|1941.8|1941.5|4936
1689342000000|2023-07-14 13:40:00|1945|1944.7|1942.2|1941.9|1946.3|1946|1941.6|1941.3|4304
1689342300000|2023-07-14 13:45:00|1942.1|1941.8|1940.4|1940.1|1944.3|1944|1940.3|1940|3946
1689342600000|2023-07-14 13:50:00|1940.5|1940.2|1937.5|1937.2|1941|1940.7|1937.3|1937|4363
1689342900000|2023-07-14 13:55:00|1937.4|1937.1|1938.2|1937.9|1938.9|1938.6|1936.1|1935.8|3383
1689343200000|2023-07-14 14:00:00|1938|1937.7|1935.2|1934.9|1938|1937.7|1932.5|1932.2|5411
1689343500000|2023-07-14 14:05:00|1934.9|1934.6|1934.6|1934.3|1936.8|1936.5|1932.1|1931.8|3501
1689343800000|2023-07-14 14:10:00|1934.7|1934.4|1934.3|1934|1938.2|1937.9|1934.3|1934|3740
1689344100000|2023-07-14 14:15:00|1934.4|1934.1|1932.7|1932.4|1935.6|1935.3|1932.6|1932.3|3249
1689344400000|2023-07-14 14:20:00|1932.6|1932.3|1933.1|1932.8|1935.3|1935|1932|1931.7|4076
1689344700000|2023-07-14 14:25:00|1933.2|1932.9|1928.5|1928.2|1933.5|1933.2|1928.4|1928.1|4617
1689345000000|2023-07-14 14:30:00|1928.4|1928.1|1924.1|1923.8|1929.7|1929.4|1922.7|1922.4|6780
1689345300000|2023-07-14 14:35:00|1924|1923.7|1924.9|1924.6|1926|1925.7|1922.5|1922.2|5167
1689345600000|2023-07-14 14:40:00|1925|1924.7|1924.4|1924.1|1926.4|1926.1|1923.3|1923|3584
1689345900000|2023-07-14 14:45:00|1924.5|1924.2|1920|1919.7|1924.8|1924.5|1919.6|1919.3|3138
1689346200000|2023-07-14 14:50:00|1920.1|1919.8|1925.6|1925.3|1925.8|1925.5|1919.4|1919.1|4787
1689346500000|2023-07-14 14:55:00|1925.7|1925.4|1925.6|1925.3|1926.9|1926.6|1924.6|1924.3|2883
1689346800000|2023-07-14 15:00:00|1925.8|1925.5|1927.6|1927.3|1927.7|1927.4|1925|1924.7|2502
1689347100000|2023-07-14 15:05:00|1927.9|1927.6|1927|1926.7|1928.8|1928.5|1926.3|1926|2028
1689347400000|2023-07-14 15:10:00|1927.1|1926.8|1928.3|1928|1928.8|1928.5|1927|1926.7|1921
1689347700000|2023-07-14 15:15:00|1928.5|1928.2|1929.5|1929.2|1930.3|1930|1927.8|1927.5|1435
1689348000000|2023-07-14 15:20:00|1929.4|1929.1|1929.1|1928.8|1930|1929.7|1928.5|1928.2|1362
1689348300000|2023-07-14 15:25:00|1929.2|1928.9|1929.5|1929.2|1930.4|1930.1|1927.7|1927.4|1680
1689348600000|2023-07-14 15:30:00|1929.6|1929.3|1929.1|1928.8|1930.3|1930|1928.1|1927.8|1368
1689348900000|2023-07-14 15:35:00|1929.2|1928.9|1931.2|1930.9|1931.8|1931.5|1928.9|1928.6|1606
1689349200000|2023-07-14 15:40:00|1931.1|1930.8|1928.9|1928.6|1931.4|1931.1|1927.7|1927.4|1451
1689349500000|2023-07-14 15:45:00|1928.8|1928.5|1927.1|1926.8|1928.9|1928.6|1927.1|1926.8|1403
1689349800000|2023-07-14 15:50:00|1927|1926.7|1927.1|1926.8|1927.8|1927.5|1925.5|1925.2|2816
1689350100000|2023-07-14 15:55:00|1927.2|1926.9|1930.3|1930|1930.3|1930|1926.3|1926|1449
1689350400000|2023-07-14 16:00:00|1930.4|1930.1|1928.7|1928.4|1930.9|1930.6|1928.6|1928.3|1488
1689350700000|2023-07-14 16:05:00|1928.6|1928.3|1927.4|1927.1|1929.1|1928.8|1927.2|1926.9|1224
1689351000000|2023-07-14 16:10:00|1927.3|1927|1927.4|1927.1|1928.1|1927.8|1926.6|1926.3|1136
1689351300000|2023-07-14 16:15:00|1927.5|1927.2|1929.2|1928.9|1929.4|1929.1|1927.3|1927|1003
1689351600000|2023-07-14 16:20:00|1929.1|1928.8|1928.7|1928.4|1929.8|1929.5|1927.8|1927.5|1133
1689351900000|2023-07-14 16:25:00|1928.6|1928.3|1929.6|1929.3|1930.1|1929.8|1928.4|1928.1|991
1689352200000|2023-07-14 16:30:00|1929.5|1929.2|1931.4|1931.1|1931.8|1931.5|1929.1|1928.8|1198
1689352500000|2023-07-14 16:35:00|1931.2|1930.9|1931.4|1931.1|1932.6|1932.3|1931|1930.7|951
1689352800000|2023-07-14 16:40:00|1931.3|1931|1932.9|1932.6|1932.9|1932.6|1930.4|1930.1|1087
1689353100000|2023-07-14 16:45:00|1932.8|1932.5|1932.4|1932.1|1933.7|1933.4|1930.8|1930.5|1787
1689353400000|2023-07-14 16:50:00|1932.5|1932.2|1932.2|1931.9|1932.7|1932.4|1931.2|1930.9|993
1689353700000|2023-07-14 16:55:00|1932.1|1931.8|1932.3|1932|1932.5|1932.2|1930.7|1930.4|1008
1689354000000|2023-07-14 17:00:00|1932.4|1932.1|1931.2|1930.9|1933.1|1932.8|1929.3|1929|1755
1689354300000|2023-07-14 17:05:00|1931.3|1931|1930.4|1930.1|1931.6|1931.3|1929.1|1928.8|976
1689354600000|2023-07-14 17:10:00|1930.3|1930|1932.1|1931.8|1932.8|1932.5|1930.2|1929.9|1007
1689354900000|2023-07-14 17:15:00|1932.2|1931.9|1932.7|1932.4|1933.1|1932.8|1931.5|1931.2|765
1689355200000|2023-07-14 17:20:00|1932.8|1932.5|1932.1|1931.8|1933.6|1933.3|1931.9|1931.6|791
1689355500000|2023-07-14 17:25:00|1931.9|1931.6|1933|1932.7|1933.1|1932.8|1930.8|1930.5|649
1689355800000|2023-07-14 17:30:00|1933.1|1932.8|1933.1|1932.8|1933.8|1933.5|1931.9|1931.6|968
1689356100000|2023-07-14 17:35:00|1933.2|1932.9|1933.7|1933.4|1933.9|1933.6|1932.6|1932.3|546
1689356400000|2023-07-14 17:40:00|1933.8|1933.5|1933.1|1932.8|1934.1|1933.8|1933|1932.7|680
1689356700000|2023-07-14 17:45:00|1933|1932.7|1934.4|1934.1|1934.5|1934.2|1932.4|1932.1|682
1689357000000|2023-07-14 17:50:00|1934.5|1934.2|1934.2|1933.9|1934.5|1934.2|1933.1|1932.8|666
1689357300000|2023-07-14 17:55:00|1934.1|1933.8|1932.7|1932.4|1934.7|1934.4|1932.6|1932.3|1412
1689357600000|2023-07-14 18:00:00|1932.8|1932.5|1932.3|1932|1933.4|1933.1|1932|1931.7|1400
1689357900000|2023-07-14 18:05:00|1932.2|1931.9|1932.8|1932.5|1933.4|1933.1|1932.2|1931.9|788
1689358200000|2023-07-14 18:10:00|1932.9|1932.6|1933.4|1933.1|1933.5|1933.2|1932.5|1932.2|1009
1689358500000|2023-07-14 18:15:00|1933.3|1933|1932.9|1932.6|1933.5|1933.2|1932.4|1932.1|759
1689358800000|2023-07-14 18:20:00|1933|1932.7|1930.8|1930.5|1933.4|1933.1|1930.2|1929.9|1300
1689359100000|2023-07-14 18:25:00|1930.9|1930.6|1930|1929.7|1931.3|1931|1929.9|1929.6|942
1689359400000|2023-07-14 18:30:00|1930.1|1929.8|1929.5|1929.2|1930.7|1930.4|1929|1928.7|990
1689359700000|2023-07-14 18:35:00|1929.6|1929.3|1929.6|1929.3|1929.8|1929.5|1927.9|1927.6|1154
1689360000000|2023-07-14 18:40:00|1929.5|1929.2|1929|1928.7|1930.4|1930.1|1928.7|1928.4|1157
1689360300000|2023-07-14 18:45:00|1929.1|1928.8|1929.6|1929.3|1929.9|1929.6|1928.5|1928.2|695
1689360600000|2023-07-14 18:50:00|1929.4|1929.1|1931|1930.7|1931.5|1931.2|1929.3|1929|865
1689360900000|2023-07-14 18:55:00|1930.9|1930.6|1929.1|1928.8|1931.5|1931.2|1929|1928.7|810
1689361200000|2023-07-14 19:00:00|1929.2|1928.9|1927.4|1927.1|1929.2|1928.9|1926.7|1926.4|1594
1689361500000|2023-07-14 19:05:00|1927.5|1927.2|1928.4|1928.1|1928.9|1928.6|1926.7|1926.4|1392
1689361800000|2023-07-14 19:10:00|1928.5|1928.2|1930.5|1930.2|1930.7|1930.4|1927.8|1927.5|970
1689362100000|2023-07-14 19:15:00|1930.6|1930.3|1931.1|1930.8|1931.9|1931.6|1930.4|1930.1|950
1689362400000|2023-07-14 19:20:00|1931.2|1930.9|1930.2|1929.9|1931.2|1930.9|1929.6|1929.3|823
1689362700000|2023-07-14 19:25:00|1930.1|1929.8|1930|1929.7|1930.3|1930|1929|1928.7|732
1689363000000|2023-07-14 19:30:00|1930.1|1929.8|1930.9|1930.6|1931.2|1930.9|1929.3|1929|962
1689363300000|2023-07-14 19:35:00|1930.8|1930.5|1931.5|1931.2|1931.5|1931.2|1930.3|1930|736
1689363600000|2023-07-14 19:40:00|1931.4|1931.1|1930.3|1930|1931.9|1931.6|1930.3|1930|1539
1689363900000|2023-07-14 19:45:00|1930.4|1930.1|1930|1929.7|1931.3|1931|1929.3|1929|1765
1689364200000|2023-07-14 19:50:00|1928.9|1928.6|1931.1|1930.8|1931.9|1931.6|1928.7|1928.4|2650
1689364500000|2023-07-14 19:55:00|1931.2|1930.9|1932.2|1931.9|1932.4|1932.1|1930.7|1930.4|10771
1689364800000|2023-07-14 20:00:00|1932.1|1931.8|1931.3|1931|1932.5|1932.2|1930.5|1930.2|3714
1689365100000|2023-07-14 20:05:00|1931.2|1930.9|1931|1930.7|1931.5|1931.2|1930.8|1930.5|851
1689365400000|2023-07-14 20:10:00|1931.1|1930.8|1930.6|1930.3|1931.2|1930.9|1930.6|1930.3|787
1689365700000|2023-07-14 20:15:00|1930.5|1930.2|1930.4|1930.1|1930.8|1930.5|1930.4|1930.1|223
1689366000000|2023-07-14 20:20:00|1930.3|1930|1930.2|1929.9|1930.4|1930.1|1929.9|1929.6|238
1689366300000|2023-07-14 20:25:00|1930.1|1929.8|1930.1|1929.8|1930.4|1930.1|1929.9|1929.6|111
1689366600000|2023-07-14 20:30:00|1930|1929.7|1930.2|1929.9|1930.4|1930.1|1930|1929.7|87
1689366900000|2023-07-14 20:35:00|1930.1|1929.8|1930.1|1929.8|1930.3|1930|1930.1|1929.8|46
1689367200000|2023-07-14 20:40:00|1930.2|1929.9|1930.4|1930.1|1930.6|1930.3|1930|1929.7|84
1689367500000|2023-07-14 20:45:00|1930.5|1930.2|1929.9|1929.6|1930.5|1930.2|1929.9|1929.6|112
1689367800000|2023-07-14 20:50:00|1930|1929.7|1930.5|1930.2|1930.6|1930.3|1930|1929.7|82
1689368100000|2023-07-14 20:55:00|1930.6|1930.3|1930.6|1929.8|1930.7|1930.4|1930.2|1929.6|109
1689544800000|2023-07-16 22:00:00|1930.4|1930.1|1928.6|1928.3|1930.6|1930.3|1928.6|1928.3|194
1689545100000|2023-07-16 22:05:00|1928.5|1928.2|1927.5|1927.2|1929.2|1928.9|1927.5|1927.2|231
1689545400000|2023-07-16 22:10:00|1927.4|1927.1|1926.9|1926.6|1927.5|1927.2|1926|1925.7|299
1689545700000|2023-07-16 22:15:00|1926.8|1926.5|1927.2|1926.9|1927.3|1927|1926.4|1926.1|68
1689546000000|2023-07-16 22:20:00|1927.1|1926.8|1927.2|1926.9|1927.9|1927.6|1927.1|1926.8|115
1689546300000|2023-07-16 22:25:00|1927.3|1927|1927.4|1927.1|1927.5|1927.2|1927.1|1926.8|24
1689546600000|2023-07-16 22:30:00|1927.5|1927.2|1928|1927.7|1928.1|1927.8|1927.5|1927.2|26
1689546900000|2023-07-16 22:35:00|1927.9|1927.6|1927.5|1927.2|1927.9|1927.6|1927.4|1927.1|10
1689547200000|2023-07-16 22:40:00|1927.6|1927.3|1926.6|1926.3|1927.7|1927.4|1926.5|1926.2|77
1689547500000|2023-07-16 22:45:00|1926.7|1926.4|1926.9|1926.6|1927.1|1926.8|1926.6|1926.3|24
1689547800000|2023-07-16 22:50:00|1926.8|1926.5|1926.3|1926|1926.9|1926.6|1926.2|1925.9|35
1689548100000|2023-07-16 22:55:00|1926.4|1926.1|1925.9|1925.6|1926.7|1926.4|1925.8|1925.5|96
1689548400000|2023-07-16 23:00:00|1926|1925.7|1926.1|1925.8|1926.4|1926.1|1926|1925.7|33
1689548700000|2023-07-16 23:05:00|1926.2|1925.9|1925.8|1925.5|1926.2|1925.9|1925.7|1925.4|64
1689549000000|2023-07-16 23:10:00|1925.7|1925.4|1925.9|1925.6|1926|1925.7|1925.6|1925.3|16
1689549300000|2023-07-16 23:15:00|1926|1925.7|1925.6|1925.3|1926.1|1925.8|1925.6|1925.3|25
1689549600000|2023-07-16 23:20:00|1925.7|1925.4|1925.4|1925.1|1926|1925.7|1925.3|1925|35
1689549900000|2023-07-16 23:25:00|1925.5|1925.2|1925.7|1925.4|1925.8|1925.5|1925.4|1925.1|23
1689550200000|2023-07-16 23:30:00|1925.6|1925.3|1925.9|1925.6|1926|1925.7|1925.5|1925.2|15
1689550500000|2023-07-16 23:35:00|1926|1925.7|1926.1|1925.8|1926.3|1926|1925.9|1925.6|13
1689550800000|2023-07-16 23:40:00|1926.2|1925.9|1926.7|1926.4|1926.7|1926.4|1926|1925.7|31
1689551100000|2023-07-16 23:45:00|1926.9|1926.6|1925.9|1925.6|1926.9|1926.6|1925.8|1925.5|28
1689551400000|2023-07-16 23:50:00|1926|1925.7|1926.2|1925.9|1926.2|1925.9|1925.5|1925.2|42
1689551700000|2023-07-16 23:55:00|1926.1|1925.8|1926.5|1926.2|1926.6|1926.3|1926.1|1925.8|21
1689552000000|2023-07-17 00:00:00|1926.2|1925.9|1926.1|1925.8|1926.7|1926.4|1926|1925.7|159
1689552300000|2023-07-17 00:05:00|1926.2|1925.9|1926.5|1926.2|1926.6|1926.3|1926.1|1925.8|48
1689552600000|2023-07-17 00:10:00|1926.6|1926.3|1926.9|1926.6|1927|1926.7|1925.9|1925.6|29
1689552900000|2023-07-17 00:15:00|1927|1926.7|1927|1926.7|1927.2|1926.9|1926.6|1926.3|33
1689553200000|2023-07-17 00:20:00|1926.9|1926.6|1926.9|1926.6|1927|1926.7|1926.7|1926.4|14
1689553500000|2023-07-17 00:25:00|1927|1926.7|1926.7|1926.4|1927.1|1926.8|1926.6|1926.3|8
1689553800000|2023-07-17 00:30:00|1926.8|1926.5|1927.5|1927.2|1927.6|1927.3|1926.6|1926.3|15
1689554100000|2023-07-17 00:35:00|1927.6|1927.3|1927.6|1927.3|1927.7|1927.4|1927.3|1927|28
1689554400000|2023-07-17 00:40:00|1927.5|1927.2|1928|1927.7|1928.3|1928|1927.5|1927.2|41
1689554700000|2023-07-17 00:45:00|1928.1|1927.8|1927.9|1927.6|1928.3|1928|1927.9|1927.6|13
1689555000000|2023-07-17 00:50:00|1928|1927.7|1927.8|1927.5|1928|1927.7|1927.5|1927.2|16
1689555300000|2023-07-17 00:55:00|1927.9|1927.6|1927.7|1927.4|1927.9|1927.6|1927.6|1927.3|7
1689555600000|2023-07-17 01:00:00|1927.8|1927.5|1928|1927.7|1928.3|1928|1927.8|1927.5|38
1689555900000|2023-07-17 01:05:00|1927.9|1927.6|1928.8|1928.5|1928.8|1928.5|1927.4|1927.1|41
1689556200000|2023-07-17 01:10:00|1928.7|1928.4|1929.4|1929.1|1929.5|1929.2|1928.6|1928.3|108
1689556500000|2023-07-17 01:15:00|1929.5|1929.2|1929.3|1929|1929.5|1929.2|1929.1|1928.8|57
1689556800000|2023-07-17 01:20:00|1929.4|1929.1|1929.3|1929|1929.5|1929.2|1929.2|1928.9|32
1689557100000|2023-07-17 01:25:00|1929.2|1928.9|1929.8|1929.5|1929.8|1929.5|1929.1|1928.8|42
1689557400000|2023-07-17 01:30:00|1929.9|1929.6|1929.7|1929.4|1929.9|1929.6|1929.5|1929.2|83
1689557700000|2023-07-17 01:35:00|1929.8|1929.5|1928.8|1928.5|1930|1929.7|1928.6|1928.3|42
1689558000000|2023-07-17 01:40:00|1928.7|1928.4|1928.3|1928|1928.9|1928.6|1928.3|1928|22
1689558300000|2023-07-17 01:45:00|1928.4|1928.1|1928.7|1928.4|1928.9|1928.6|1928.3|1928|28
1689558600000|2023-07-17 01:50:00|1928.6|1928.3|1928.6|1928.3|1928.7|1928.4|1928.4|1928.1|4
1689558900000|2023-07-17 01:55:00|1928.5|1928.2|1928.3|1928|1928.6|1928.3|1928.3|1928|28
1689559200000|2023-07-17 02:00:00|1927.4|1927.1|1929|1928.7|1929.1|1928.8|1927.4|1927.1|244
1689559500000|2023-07-17 02:05:00|1929.1|1928.8|1929.3|1929|1929.4|1929.1|1928.7|1928.4|18
1689559800000|2023-07-17 02:10:00|1929.2|1928.9|1928.7|1928.4|1929.6|1929.3|1928.7|1928.4|41
1689560100000|2023-07-17 02:15:00|1928.6|1928.3|1928.6|1928.3|1928.8|1928.5|1928.3|1928|61
1689560400000|2023-07-17 02:20:00|1928.7|1928.4|1928.8|1928.5|1928.8|1928.5|1928.6|1928.3|11
1689560700000|2023-07-17 02:25:00|1928.9|1928.6|1928.9|1928.6|1929|1928.7|1928.6|1928.3|7
1689561000000|2023-07-17 02:30:00|1929|1928.7|1928.5|1928.2|1929|1928.7|1928.3|1928|10
1689561300000|2023-07-17 02:35:00|1928.4|1928.1|1928.2|1927.9|1928.5|1928.2|1928.1|1927.8|35
1689561600000|2023-07-17 02:40:00|1928.3|1928|1928.1|1927.8|1928.4|1928.1|1928|1927.7|37
1689561900000|2023-07-17 02:45:00|1928.2|1927.9|1928.3|1928|1928.4|1928.1|1928|1927.7|13
1689562200000|2023-07-17 02:50:00|1928.4|1928.1|1928.6|1928.3|1928.6|1928.3|1928.3|1928|10
1689562500000|2023-07-17 02:55:00|1928.7|1928.4|1928.4|1928.1|1928.8|1928.5|1928.3|1928|6
1689562800000|2023-07-17 03:00:00|1928.5|1928.2|1928.3|1928|1928.6|1928.3|1928.1|1927.8|15
1689563100000|2023-07-17 03:05:00|1928.4|1928.1|1928.6|1928.3|1928.6|1928.3|1928.3|1928|4
1689563400000|2023-07-17 03:10:00|1928.5|1928.2|1928.4|1928.1|1928.6|1928.3|1928.3|1928|16
1689563700000|2023-07-17 03:15:00|1928.3|1928|1928.7|1928.4|1928.8|1928.5|1928.1|1927.8|0
1689564000000|2023-07-17 03:20:00|1928.6|1928.3|1928.8|1928.5|1928.9|1928.6|1928.6|1928.3|5
1689564300000|2023-07-17 03:25:00|1928.7|1928.4|1928.5|1928.2|1928.8|1928.5|1928.2|1927.9|14
1689564600000|2023-07-17 03:30:00|1928.6|1928.3|1928.3|1928|1928.7|1928.4|1928.3|1928|2
1689564900000|2023-07-17 03:35:00|1928.2|1927.9|1928.9|1928.6|1929|1928.7|1928.2|1927.9|30
1689565200000|2023-07-17 03:40:00|1929|1928.7|1928.2|1927.9|1929|1928.7|1928.1|1927.8|24
1689565500000|2023-07-17 03:45:00|1928.3|1928|1928.4|1928.1|1928.5|1928.2|1928.2|1927.9|7
1689565800000|2023-07-17 03:50:00|1928.5|1928.2|1928.4|1928.1|1928.6|1928.3|1928.3|1928|29
1689566100000|2023-07-17 03:55:00|1928.3|1928|1928.7|1928.4|1928.7|1928.4|1928.3|1928|12
1689566400000|2023-07-17 04:00:00|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.3|1928|4
1689566700000|2023-07-17 04:05:00|1928.5|1928.2|1928.3|1928|1928.8|1928.5|1928.3|1928|25
1689567000000|2023-07-17 04:10:00|1928.2|1927.9|1928.3|1928|1928.4|1928.1|1928.2|1927.9|4
1689567300000|2023-07-17 04:15:00|1928.4|1928.1|1928.4|1928.1|1928.5|1928.2|1928.3|1928|14
1689567600000|2023-07-17 04:20:00|1928.3|1928|1928.3|1928|1928.3|1928|1928.2|1927.9|11
1689567900000|2023-07-17 04:25:00|1928.4|1928.1|1928.5|1928.2|1928.5|1928.2|1928.3|1928|5
1689568200000|2023-07-17 04:30:00|1928.4|1928.1|1928.7|1928.4|1928.7|1928.4|1928.4|1928.1|11
1689568500000|2023-07-17 04:35:00|1928.6|1928.3|1928.8|1928.5|1928.9|1928.6|1928.3|1928|25
1689568800000|2023-07-17 04:40:00|1928.9|1928.6|1928.6|1928.3|1928.9|1928.6|1928.5|1928.2|18
1689569100000|2023-07-17 04:45:00|1928.7|1928.4|1928.8|1928.5|1928.9|1928.6|1928.6|1928.3|25
1689569400000|2023-07-17 04:50:00|1928.9|1928.6|1928.7|1928.4|1929|1928.7|1928.7|1928.4|24
1689569700000|2023-07-17 04:55:00|1928.6|1928.3|1928.7|1928.4|1928.8|1928.5|1928.6|1928.3|4
1689570000000|2023-07-17 05:00:00|1928.8|1928.5|1929.1|1928.8|1929.2|1928.9|1928.8|1928.5|7
1689570300000|2023-07-17 05:05:00|1929.2|1928.9|1928.9|1928.6|1929.2|1928.9|1928.8|1928.5|27
1689570600000|2023-07-17 05:10:00|1929|1928.7|1929|1928.7|1929.1|1928.8|1928.9|1928.6|12
1689570900000|2023-07-17 05:15:00|1928.9|1928.6|1929.6|1929.3|1929.6|1929.3|1928.8|1928.5|44
1689571200000|2023-07-17 05:20:00|1929.5|1929.2|1929|1928.7|1929.5|1929.2|1928.9|1928.6|14
1689571500000|2023-07-17 05:25:00|1929.1|1928.8|1928.9|1928.6|1929.3|1929|1928.7|1928.4|23
1689571800000|2023-07-17 05:30:00|1928.8|1928.5|1929|1928.7|1929.1|1928.8|1928.7|1928.4|27
1689572100000|2023-07-17 05:35:00|1929.1|1928.8|1928.7|1928.4|1929.1|1928.8|1928.5|1928.2|12
1689572400000|2023-07-17 05:40:00|1928.9|1928.6|1928.6|1928.3|1928.9|1928.6|1928.3|1928|82
1689572700000|2023-07-17 05:45:00|1928.5|1928.2|1928.6|1928.3|1928.8|1928.5|1928.5|1928.2|5
1689573000000|2023-07-17 05:50:00|1928.7|1928.4|1929|1928.7|1929.2|1928.9|1928.7|1928.4|33
1689573300000|2023-07-17 05:55:00|1929.1|1928.8|1928.8|1928.5|1929.1|1928.8|1928.8|1928.5|14
1689573600000|2023-07-17 06:00:00|1928.7|1928.4|1928.3|1928|1928.7|1928.4|1928.2|1927.9|96
1689573900000|2023-07-17 06:05:00|1928.5|1928.2|1928|1927.7|1928.5|1928.2|1927.6|1927.3|43
1689574200000|2023-07-17 06:10:00|1928.1|1927.8|1927.9|1927.6|1928.3|1928|1927.8|1927.5|50
1689574500000|2023-07-17 06:15:00|1928|1927.7|1928|1927.7|1928.2|1927.9|1927.8|1927.5|30
1689574800000|2023-07-17 06:20:00|1928.1|1927.8|1927.9|1927.6|1928.2|1927.9|1927.7|1927.4|18
1689575100000|2023-07-17 06:25:00|1927.8|1927.5|1928.4|1928.1|1928.5|1928.2|1927.6|1927.3|45
1689575400000|2023-07-17 06:30:00|1928.3|1928|1928.1|1927.8|1928.3|1928|1927.9|1927.6|35
1689575700000|2023-07-17 06:35:00|1928|1927.7|1928.3|1928|1928.4|1928.1|1927.7|1927.4|34
1689576000000|2023-07-17 06:40:00|1928.2|1927.9|1928.3|1928|1928.3|1928|1928|1927.7|44
1689576300000|2023-07-17 06:45:00|1928.2|1927.9|1928.5|1928.2|1928.6|1928.3|1928.1|1927.8|43
1689576600000|2023-07-17 06:50:00|1928.4|1928.1|1927.8|1927.5|1928.4|1928.1|1927.7|1927.4|75
1689576900000|2023-07-17 06:55:00|1927.9|1927.6|1928.3|1928|1928.3|1928|1927.8|1927.5|36
1689577200000|2023-07-17 07:00:00|1928.4|1928.1|1927.9|1927.6|1928.7|1928.4|1927.2|1926.9|304
1689577500000|2023-07-17 07:05:00|1928|1927.7|1928.5|1928.2|1929|1928.7|1927.7|1927.4|153
1689577800000|2023-07-17 07:10:00|1928.3|1928|1930.1|1929.8|1930.3|1930|1928.3|1928|268
1689578100000|2023-07-17 07:15:00|1930|1929.7|1930.1|1929.8|1930.6|1930.3|1929.3|1929|155
1689578400000|2023-07-17 07:20:00|1930.2|1929.9|1931.5|1931.2|1931.8|1931.5|1930.1|1929.8|125
1689578700000|2023-07-17 07:25:00|1931.3|1931|1931.7|1931.4|1931.9|1931.6|1931.3|1931|75
1689579000000|2023-07-17 07:30:00|1931.8|1931.5|1931.7|1931.4|1931.8|1931.5|1931|1930.7|109
1689579300000|2023-07-17 07:35:00|1931.8|1931.5|1932|1931.7|1932.2|1931.9|1931.4|1931.1|86
1689579600000|2023-07-17 07:40:00|1932.1|1931.8|1931.9|1931.6|1932.4|1932.1|1931.9|1931.6|64
1689579900000|2023-07-17 07:45:00|1931.8|1931.5|1931.9|1931.6|1932.2|1931.9|1931.4|1931.1|94
1689580200000|2023-07-17 07:50:00|1932|1931.7|1932.4|1932.1|1932.4|1932.1|1931.7|1931.4|78
1689580500000|2023-07-17 07:55:00|1932.3|1932|1932.7|1932.4|1932.7|1932.4|1932|1931.7|77
1689580800000|2023-07-17 08:00:00|1932.6|1932.3|1932|1931.7|1932.8|1932.5|1931.7|1931.4|130
1689581100000|2023-07-17 08:05:00|1931.8|1931.5|1931.9|1931.6|1932.4|1932.1|1931.8|1931.5|84
1689581400000|2023-07-17 08:10:00|1931.8|1931.5|1932.4|1932.1|1932.4|1932.1|1931.7|1931.4|59
1689581700000|2023-07-17 08:15:00|1932.3|1932|1932.5|1932.2|1933.1|1932.8|1932|1931.7|136
1689582000000|2023-07-17 08:20:00|1932.6|1932.3|1933|1932.7|1933|1932.7|1932.5|1932.2|70
1689582300000|2023-07-17 08:25:00|1932.9|1932.6|1932.6|1932.3|1932.9|1932.6|1932.4|1932.1|64
1689582600000|2023-07-17 08:30:00|1932.5|1932.2|1932.5|1932.2|1932.7|1932.4|1932.4|1932.1|60
1689582900000|2023-07-17 08:35:00|1932.4|1932.1|1932|1931.7|1932.5|1932.2|1932|1931.7|44
1689583200000|2023-07-17 08:40:00|1931.9|1931.6|1929.7|1929.4|1932|1931.7|1929.7|1929.4|195
1689583500000|2023-07-17 08:45:00|1929.8|1929.5|1929.9|1929.6|1930.2|1929.9|1929.5|1929.2|178
1689583800000|2023-07-17 08:50:00|1929.8|1929.5|1929.4|1929.1|1930.1|1929.8|1929.3|1929|59
1689584100000|2023-07-17 08:55:00|1929.3|1929|1930|1929.7|1930.1|1929.8|1929.1|1928.8|93
1689584400000|2023-07-17 09:00:00|1930.1|1929.8|1931|1930.7|1931.2|1930.9|1930|1929.7|99
1689584700000|2023-07-17 09:05:00|1930.9|1930.6|1931.6|1931.3|1932.2|1931.9|1930.9|1930.6|202
1689585000000|2023-07-17 09:10:00|1931.5|1931.2|1930.9|1930.6|1931.6|1931.3|1930.7|1930.4|107
1689585300000|2023-07-17 09:15:00|1930.8|1930.5|1931|1930.7|1931.3|1931|1930.5|1930.2|113
1689585600000|2023-07-17 09:20:00|1930.9|1930.6|1929.9|1929.6|1931.3|1931|1929.9|1929.6|132
1689585900000|2023-07-17 09:25:00|1929.8|1929.5|1930.4|1930.1|1930.6|1930.3|1929.7|1929.4|92
1689586200000|2023-07-17 09:30:00|1930.5|1930.2|1929.8|1929.5|1930.6|1930.3|1929.5|1929.2|107
1689586500000|2023-07-17 09:35:00|1929.7|1929.4|1928.9|1928.6|1929.8|1929.5|1928.9|1928.6|107
1689586800000|2023-07-17 09:40:00|1928.8|1928.5|1929|1928.7|1929.7|1929.4|1928.4|1928.1|134
1689587100000|2023-07-17 09:45:00|1929.1|1928.8|1926.4|1926.1|1929.2|1928.9|1926.4|1926.1|224
1689587400000|2023-07-17 09:50:00|1926.3|1926|1926.4|1926.1|1926.9|1926.6|1925.9|1925.6|393
1689587700000|2023-07-17 09:55:00|1926.3|1926|1926.7|1926.4|1927.1|1926.8|1926.2|1925.9|112
1689588000000|2023-07-17 10:00:00|1926.8|1926.5|1927.2|1926.9|1927.7|1927.4|1926.6|1926.3|108
1689588300000|2023-07-17 10:05:00|1927.1|1926.8|1927.1|1926.8|1927.4|1927.1|1926.5|1926.2|157
1689588600000|2023-07-17 10:10:00|1927.2|1926.9|1927.5|1927.2|1927.6|1927.3|1926.9|1926.6|92
1689588900000|2023-07-17 10:15:00|1927.6|1927.3|1927.5|1927.2|1927.6|1927.3|1926.7|1926.4|81
1689589200000|2023-07-17 10:20:00|1927.3|1927|1928.5|1928.2|1928.9|1928.6|1927.2|1926.9|107
1689589500000|2023-07-17 10:25:00|1928.4|1928.1|1928.3|1928|1928.6|1928.3|1927.9|1927.6|67
1689589800000|2023-07-17 10:30:00|1928.2|1927.9|1928.7|1928.4|1928.9|1928.6|1928.1|1927.8|61
1689590100000|2023-07-17 10:35:00|1928.8|1928.5|1928.4|1928.1|1928.8|1928.5|1928.2|1927.9|67
1689590400000|2023-07-17 10:40:00|1928.5|1928.2|1928.1|1927.8|1928.7|1928.4|1927.8|1927.5|116
1689590700000|2023-07-17 10:45:00|1928|1927.7|1928.6|1928.3|1928.7|1928.4|1928|1927.7|165
1689591000000|2023-07-17 10:50:00|1928.7|1928.4|1927.4|1927.1|1928.7|1928.4|1927.2|1926.9|148
1689591300000|2023-07-17 10:55:00|1927.6|1927.3|1926.3|1926|1927.6|1927.3|1926.2|1925.9|125
1689591600000|2023-07-17 11:00:00|1926.4|1926.1|1928.8|1928.5|1928.8|1928.5|1926.4|1926.1|251
1689591900000|2023-07-17 11:05:00|1928.7|1928.4|1929.7|1929.4|1929.9|1929.6|1928.5|1928.2|213
1689592200000|2023-07-17 11:10:00|1929.6|1929.3|1929.5|1929.2|1929.8|1929.5|1928.7|1928.4|54
1689592500000|2023-07-17 11:15:00|1929.4|1929.1|1929.4|1929.1|1929.8|1929.5|1929.1|1928.8|86
1689592800000|2023-07-17 11:20:00|1929.3|1929|1928.7|1928.4|1929.6|1929.3|1928.5|1928.2|100
1689593100000|2023-07-17 11:25:00|1928.8|1928.5|1929|1928.7|1929.2|1928.9|1928.5|1928.2|125
1689593400000|2023-07-17 11:30:00|1928.8|1928.5|1928.7|1928.4|1929.2|1928.9|1928.1|1927.8|142
1689593700000|2023-07-17 11:35:00|1928.6|1928.3|1928.2|1927.9|1929.1|1928.8|1928.2|1927.9|158
1689594000000|2023-07-17 11:40:00|1928.1|1927.8|1928.5|1928.2|1929|1928.7|1928|1927.7|187
1689594300000|2023-07-17 11:45:00|1928.6|1928.3|1928.1|1927.8|1928.7|1928.4|1928.1|1927.8|108
1689594600000|2023-07-17 11:50:00|1928.2|1927.9|1927.8|1927.5|1928.5|1928.2|1927.4|1927.1|221
1689594900000|2023-07-17 11:55:00|1927.7|1927.4|1928.1|1927.8|1928.1|1927.8|1927.7|1927.4|132
1689595200000|2023-07-17 12:00:00|1928|1927.7|1929|1928.7|1929.2|1928.9|1927.6|1927.3|425
1689595500000|2023-07-17 12:05:00|1928.9|1928.6|1927.5|1927.2|1929|1928.7|1927|1926.7|231
1689595800000|2023-07-17 12:10:00|1927.4|1927.1|1928.1|1927.8|1928.1|1927.8|1926.9|1926.6|121
1689596100000|2023-07-17 12:15:00|1928.2|1927.9|1928.8|1928.5|1929.5|1929.2|1928.2|1927.9|208
1689596400000|2023-07-17 12:20:00|1928.9|1928.6|1928.7|1928.4|1929.5|1929.2|1928.3|1928|282
1689596700000|2023-07-17 12:25:00|1928.8|1928.5|1929.6|1929.3|1930|1929.7|1928.5|1928.2|204
1689597000000|2023-07-17 12:30:00|1928.6|1928.3|1931|1930.7|1931.3|1931|1928.6|1928.3|446
1689597300000|2023-07-17 12:35:00|1930.8|1930.5|1929.8|1929.5|1931.1|1930.8|1929.8|1929.5|293
1689597600000|2023-07-17 12:40:00|1929.6|1929.3|1929.6|1929.3|1930.2|1929.9|1929.1|1928.8|241
1689597900000|2023-07-17 12:45:00|1929.5|1929.2|1929.2|1928.9|1930|1929.7|1929|1928.7|165
1689598200000|2023-07-17 12:50:00|1929|1928.7|1929.5|1929.2|1929.7|1929.4|1928.8|1928.5|104
1689598500000|2023-07-17 12:55:00|1929.4|1929.1|1931.4|1931.1|1931.4|1931.1|1929.3|1929|173
1689598800000|2023-07-17 13:00:00|1931.3|1931|1932.3|1932|1932.7|1932.4|1931.2|1930.9|339
1689599100000|2023-07-17 13:05:00|1932.2|1931.9|1932.2|1931.9|1932.4|1932.1|1931.4|1931.1|221
1689599400000|2023-07-17 13:10:00|1931.9|1931.6|1930.2|1929.9|1931.9|1931.6|1930.1|1929.8|537
1689599700000|2023-07-17 13:15:00|1930.1|1929.8|1930.5|1930.2|1931.4|1931.1|1929.9|1929.6|584
1689600000000|2023-07-17 13:20:00|1930.4|1930.1|1929.9|1929.6|1930.5|1930.2|1929.5|1929.2|380
1689600300000|2023-07-17 13:25:00|1929.8|1929.5|1929.3|1929|1930.6|1930.3|1929.1|1928.8|605
1689600600000|2023-07-17 13:30:00|1929.4|1929.1|1930.2|1929.9|1933.4|1933.1|1927.5|1927.2|7116
1689600900000|2023-07-17 13:35:00|1930.4|1930.1|1931.7|1931.4|1934.9|1934.6|1928.4|1928.1|5499
1689601200000|2023-07-17 13:40:00|1931.1|1930.8|1932|1931.7|1934.4|1934.1|1930.7|1930.4|3401
1689601500000|2023-07-17 13:45:00|1932.8|1932.5|1942.2|1941.9|1942.3|1942|1932.8|1932.5|5062
1689601800000|2023-07-17 13:50:00|1942.1|1941.8|1946.3|1946|1947.2|1946.9|1941.6|1941.3|3409
1689602100000|2023-07-17 13:55:00|1946.4|1946.1|1946|1945.7|1948|1947.7|1943.9|1943.6|3546
1689602400000|2023-07-17 14:00:00|1946.6|1946.3|1946.6|1946.3|1949.3|1949|1946|1945.7|4269
1689602700000|2023-07-17 14:05:00|1946.9|1946.6|1945.5|1945.2|1947.8|1947.5|1943.9|1943.6|2656
1689603000000|2023-07-17 14:10:00|1945.4|1945.1|1947.6|1947.3|1948.2|1947.9|1943|1942.7|2291
1689603300000|2023-07-17 14:15:00|1947.5|1947.2|1947.1|1946.8|1948.8|1948.5|1946.7|1946.4|1767
1689603600000|2023-07-17 14:20:00|1947.2|1946.9|1945.7|1945.4|1948.6|1948.3|1945.1|1944.8|1544
1689603900000|2023-07-17 14:25:00|1945.6|1945.3|1945.6|1945.3|1945.7|1945.4|1943.7|1943.4|1321
1689604200000|2023-07-17 14:30:00|1945.7|1945.4|1944.6|1944.3|1947.5|1947.2|1944.6|1944.3|1043
1689604500000|2023-07-17 14:35:00|1944.7|1944.4|1945.4|1945.1|1946.2|1945.9|1942.6|1942.3|1409
1689604800000|2023-07-17 14:40:00|1945.5|1945.2|1948.4|1948.1|1948.7|1948.4|1945.4|1945.1|1871
1689605100000|2023-07-17 14:45:00|1948.5|1948.2|1950.1|1949.8|1950.4|1950.1|1947.6|1947.3|1521
1689605400000|2023-07-17 14:50:00|1950|1949.7|1950.5|1950.2|1950.7|1950.4|1948.4|1948.1|1433
1689605700000|2023-07-17 14:55:00|1950.6|1950.3|1949|1948.7|1951|1950.7|1948.7|1948.4|1544
1689606000000|2023-07-17 15:00:00|1949.1|1948.8|1949.5|1949.2|1950.7|1950.4|1948.6|1948.3|912
1689606300000|2023-07-17 15:05:00|1949.6|1949.3|1948.8|1948.5|1949.6|1949.3|1948.2|1947.9|816
1689606600000|2023-07-17 15:10:00|1948.7|1948.4|1950.1|1949.8|1950.3|1950|1947.6|1947.3|995
1689606900000|2023-07-17 15:15:00|1950|1949.7|1950.1|1949.8|1951.1|1950.8|1949.3|1949|903
1689607200000|2023-07-17 15:20:00|1950.3|1950|1949.8|1949.5|1951.1|1950.8|1948.8|1948.5|1091
1689607500000|2023-07-17 15:25:00|1949.7|1949.4|1949.5|1949.2|1950.4|1950.1|1948.5|1948.2|978
1689607800000|2023-07-17 15:30:00|1949.3|1949|1950.2|1949.9|1950.3|1950|1947.8|1947.5|1040
1689608100000|2023-07-17 15:35:00|1950.3|1950|1951.4|1951.1|1952.1|1951.8|1950.3|1950|1332
1689608400000|2023-07-17 15:40:00|1951.3|1951|1952.9|1952.6|1952.9|1952.6|1951.1|1950.8|885
1689608700000|2023-07-17 15:45:00|1953|1952.7|1953.3|1953|1954.3|1954|1952.5|1952.2|959
1689609000000|2023-07-17 15:50:00|1953.4|1953.1|1953.9|1953.6|1954.8|1954.5|1953.1|1952.8|1841
1689609300000|2023-07-17 15:55:00|1953.8|1953.5|1953.7|1953.4|1955.2|1954.9|1953.5|1953.2|794
1689609600000|2023-07-17 16:00:00|1953.5|1953.2|1955.3|1955|1955.7|1955.4|1953.5|1953.2|1308
1689609900000|2023-07-17 16:05:00|1955.4|1955.1|1957.3|1957|1957.5|1957.2|1955|1954.7|2054
1689610200000|2023-07-17 16:10:00|1957.2|1956.9|1958.1|1957.8|1958.8|1958.5|1957.2|1956.9|1774
1689610500000|2023-07-17 16:15:00|1958|1957.7|1955.4|1955.1|1958.2|1957.9|1954.9|1954.6|1637
1689610800000|2023-07-17 16:20:00|1955.3|1955|1955.8|1955.5|1956|1955.7|1954.8|1954.5|650
1689611100000|2023-07-17 16:25:00|1955.9|1955.6|1955.3|1955|1956.3|1956|1954.9|1954.6|800
1689611400000|2023-07-17 16:30:00|1955.4|1955.1|1955.6|1955.3|1956.9|1956.6|1955|1954.7|826
1689611700000|2023-07-17 16:35:00|1955.7|1955.4|1955.5|1955.2|1956|1955.7|1955.3|1955|618
1689612000000|2023-07-17 16:40:00|1955.4|1955.1|1956.9|1956.6|1957.2|1956.9|1955|1954.7|1055
1689612300000|2023-07-17 16:45:00|1957|1956.7|1955.8|1955.5|1957.3|1957|1955.5|1955.2|435
1689612600000|2023-07-17 16:50:00|1955.9|1955.6|1956.1|1955.8|1956.1|1955.8|1955.2|1954.9|511
1689612900000|2023-07-17 16:55:00|1956|1955.7|1956.6|1956.3|1956.8|1956.5|1955.8|1955.5|458
1689613200000|2023-07-17 17:00:00|1956.7|1956.4|1956.6|1956.3|1956.9|1956.6|1955.9|1955.6|532
1689613500000|2023-07-17 17:05:00|1956.5|1956.2|1956|1955.7|1957.1|1956.8|1954.8|1954.5|1236
1689613800000|2023-07-17 17:10:00|1956.1|1955.8|1956.4|1956.1|1957.1|1956.8|1955.9|1955.6|672
1689614100000|2023-07-17 17:15:00|1956.5|1956.2|1957|1956.7|1957.3|1957|1956.1|1955.8|473
1689614400000|2023-07-17 17:20:00|1956.9|1956.6|1957.1|1956.8|1957.7|1957.4|1956.5|1956.2|557
1689614700000|2023-07-17 17:25:00|1957.3|1957|1958|1957.7|1958.4|1958.1|1957.1|1956.8|611
1689615000000|2023-07-17 17:30:00|1958.1|1957.8|1960.2|1959.9|1960.2|1959.9|1957.7|1957.4|1255
1689615300000|2023-07-17 17:35:00|1960.3|1960|1959.5|1959.2|1960.5|1960.2|1959.5|1959.2|626
1689615600000|2023-07-17 17:40:00|1959.6|1959.3|1957.9|1957.6|1959.8|1959.5|1957.8|1957.5|841
1689615900000|2023-07-17 17:45:00|1958|1957.7|1958.7|1958.4|1958.9|1958.6|1957.2|1956.9|955
1689616200000|2023-07-17 17:50:00|1958.8|1958.5|1957.6|1957.3|1958.8|1958.5|1957.3|1957|567
1689616500000|2023-07-17 17:55:00|1957.5|1957.2|1957.9|1957.6|1958|1957.7|1957.1|1956.8|392
1689616800000|2023-07-17 18:00:00|1958|1957.7|1957.9|1957.6|1958.4|1958.1|1957.1|1956.8|425
1689617100000|2023-07-17 18:05:00|1958|1957.7|1958.2|1957.9|1958.9|1958.6|1957.7|1957.4|396
1689617400000|2023-07-17 18:10:00|1958.1|1957.8|1959.2|1958.9|1959.4|1959.1|1957.9|1957.6|625
1689617700000|2023-07-17 18:15:00|1959.1|1958.8|1958.7|1958.4|1959.8|1959.5|1958.5|1958.2|607
1689618000000|2023-07-17 18:20:00|1958.8|1958.5|1959.8|1959.5|1960|1959.7|1958.6|1958.3|527
1689618300000|2023-07-17 18:25:00|1959.9|1959.6|1959|1958.7|1960.2|1959.9|1958.7|1958.4|670
1689618600000|2023-07-17 18:30:00|1958.9|1958.6|1957.5|1957.2|1959.2|1958.9|1957.4|1957.1|641
1689618900000|2023-07-17 18:35:00|1957.6|1957.3|1956.1|1955.8|1958|1957.7|1955.9|1955.6|731
1689619200000|2023-07-17 18:40:00|1956|1955.7|1956.9|1956.6|1957|1956.7|1955.7|1955.4|557
1689619500000|2023-07-17 18:45:00|1957|1956.7|1956.9|1956.6|1957.2|1956.9|1956.4|1956.1|355
1689619800000|2023-07-17 18:50:00|1956.8|1956.5|1957.3|1957|1957.5|1957.2|1956.5|1956.2|347
1689620100000|2023-07-17 18:55:00|1957.4|1957.1|1957.2|1956.9|1957.6|1957.3|1956.8|1956.5|461
1689620400000|2023-07-17 19:00:00|1957.3|1957|1957.3|1957|1958|1957.7|1957|1956.7|502
1689620700000|2023-07-17 19:05:00|1957.4|1957.1|1956|1955.7|1957.4|1957.1|1955.8|1955.5|724
1689621000000|2023-07-17 19:10:00|1955.9|1955.6|1956.2|1955.9|1956.7|1956.4|1955.8|1955.5|649
1689621300000|2023-07-17 19:15:00|1956|1955.7|1957.7|1957.4|1958|1957.7|1955.5|1955.2|1781
1689621600000|2023-07-17 19:20:00|1957.8|1957.5|1956.2|1955.9|1958.2|1957.9|1954.9|1954.6|2846
1689621900000|2023-07-17 19:25:00|1956.1|1955.8|1955.6|1955.3|1956.7|1956.4|1955.3|1955|1140
1689622200000|2023-07-17 19:30:00|1955.5|1955.2|1954.9|1954.6|1955.8|1955.5|1953.8|1953.5|1188
1689622500000|2023-07-17 19:35:00|1954.8|1954.5|1955.2|1954.9|1955.8|1955.5|1954.6|1954.3|988
1689622800000|2023-07-17 19:40:00|1955.1|1954.8|1955.9|1955.6|1956.7|1956.4|1955.1|1954.8|1071
1689623100000|2023-07-17 19:45:00|1955.7|1955.4|1953.9|1953.6|1955.9|1955.6|1953.9|1953.6|1197
1689623400000|2023-07-17 19:50:00|1952.9|1952.6|1953.7|1953.4|1954.8|1954.5|1952.8|1952.5|2716
1689623700000|2023-07-17 19:55:00|1953.6|1953.3|1952.8|1952.5|1954.5|1954.2|1951.8|1951.5|7156
1689624000000|2023-07-17 20:00:00|1952.6|1952.3|1950.9|1950.6|1952.7|1952.4|1950.6|1950.3|3406
1689624300000|2023-07-17 20:05:00|1951|1950.7|1949.9|1949.6|1951.1|1950.8|1949.9|1949.6|951
1689624600000|2023-07-17 20:10:00|1949.8|1949.5|1950|1949.7|1950.5|1950.2|1949.1|1948.8|950
1689624900000|2023-07-17 20:15:00|1950.1|1949.8|1950.2|1949.9|1950.3|1950|1949.7|1949.4|152
1689625200000|2023-07-17 20:20:00|1950.3|1950|1950.8|1950.5|1950.8|1950.5|1949.9|1949.6|278
1689625500000|2023-07-17 20:25:00|1950.7|1950.4|1951.3|1951|1951.3|1951|1950.7|1950.4|211
1689625800000|2023-07-17 20:30:00|1951.4|1951.1|1950.8|1950.5|1951.4|1951.1|1950.7|1950.4|102
1689626100000|2023-07-17 20:35:00|1950.7|1950.4|1950.9|1950.6|1951.2|1950.9|1950.7|1950.4|58
1689626400000|2023-07-17 20:40:00|1951|1950.7|1950.9|1950.6|1951|1950.7|1950.8|1950.5|60
1689626700000|2023-07-17 20:45:00|1950.8|1950.5|1950.8|1950.5|1951.2|1950.9|1950.7|1950.4|151
1689627000000|2023-07-17 20:50:00|1950.9|1950.6|1950.7|1950.4|1950.9|1950.6|1950.3|1950|105
1689627300000|2023-07-17 20:55:00|1950.8|1950.5|1949.6|1948.8|1950.8|1950.5|1949.1|1948.7|410
1689627600000|2023-07-17 21:00:00|1949.7|1948.9|1949.6|1948.8|1949.7|1948.9|1949.6|1948.8|9
1689627900000|2023-07-17 21:05:00|1949.7|1948.9|1949.6|1948.8|1949.7|1948.9|1949.6|1948.8|0
1689628200000|2023-07-17 21:10:00|1949.7|1948.9|1949.9|1949.1|1949.9|1949.1|1949.7|1948.9|0
1689628800000|2023-07-17 21:20:00|1949.8|1949|1949.9|1949.1|1949.9|1949.1|1949.7|1948.9|0
1689629100000|2023-07-17 21:25:00|1950|1949.2|1949.9|1949.1|1950.1|1949.3|1949.8|1949|0
1689629700000|2023-07-17 21:35:00|1950|1949.2|1950|1949.2|1950|1949.2|1949.9|1949.1|0
1689630900000|2023-07-17 21:55:00|1950.1|1949.3|1950.1|1949.3|1950.1|1949.3|1950.1|1949.3|0
1689631200000|2023-07-17 22:00:00|1949.6|1949.4|1949.9|1949.6|1950.5|1950.2|1948.8|1948.5|193
1689631500000|2023-07-17 22:05:00|1949.8|1949.5|1949.7|1949.4|1950.1|1949.8|1949.6|1949.3|42
1689631800000|2023-07-17 22:10:00|1949.8|1949.5|1950.7|1950.4|1950.7|1950.4|1949.8|1949.5|52
1689632100000|2023-07-17 22:15:00|1950.6|1950.3|1950.7|1950.4|1951.2|1950.9|1950.6|1950.3|44
1689632400000|2023-07-17 22:20:00|1950.8|1950.5|1950|1949.7|1950.9|1950.6|1949.9|1949.6|35
1689632700000|2023-07-17 22:25:00|1950.1|1949.8|1950|1949.7|1950.1|1949.8|1950|1949.7|5
1689633000000|2023-07-17 22:30:00|1950.1|1949.8|1950.5|1950.2|1950.6|1950.3|1950|1949.7|45
1689633300000|2023-07-17 22:35:00|1950.4|1950.1|1949.8|1949.5|1950.5|1950.2|1949.6|1949.3|64
1689633600000|2023-07-17 22:40:00|1949.9|1949.6|1950|1949.7|1950.3|1950|1949.9|1949.6|31
1689633900000|2023-07-17 22:45:00|1949.9|1949.6|1950|1949.7|1950.2|1949.9|1949.9|1949.6|8
1689634200000|2023-07-17 22:50:00|1950.1|1949.8|1950.1|1949.8|1950.2|1949.9|1949.7|1949.4|12
1689634500000|2023-07-17 22:55:00|1950.2|1949.9|1949.9|1949.6|1950.2|1949.9|1949.8|1949.5|7
1689634800000|2023-07-17 23:00:00|1950.1|1949.8|1950.4|1950.1|1950.6|1950.3|1950|1949.7|17
1689635100000|2023-07-17 23:05:00|1950.5|1950.2|1949.9|1949.6|1950.5|1950.2|1949.7|1949.4|24
1689635400000|2023-07-17 23:10:00|1949.8|1949.5|1950|1949.7|1950|1949.7|1949.7|1949.4|11
1689635700000|2023-07-17 23:15:00|1949.9|1949.6|1950|1949.7|1950|1949.7|1949.5|1949.2|37
1689636000000|2023-07-17 23:20:00|1949.9|1949.6|1950|1949.7|1950.1|1949.8|1949.8|1949.5|27
1689636300000|2023-07-17 23:25:00|1949.9|1949.6|1949.8|1949.5|1950|1949.7|1949.8|1949.5|5
1689636600000|2023-07-17 23:30:00|1949.9|1949.6|1950.4|1950.1|1950.5|1950.2|1949.8|1949.5|41
1689636900000|2023-07-17 23:35:00|1950.3|1950|1950.4|1950.1|1950.5|1950.2|1950.1|1949.8|6
1689637200000|2023-07-17 23:40:00|1950.3|1950|1949.8|1949.5|1950.4|1950.1|1949.8|1949.5|13
1689637500000|2023-07-17 23:45:00|1949.9|1949.6|1949.7|1949.4|1950.5|1950.2|1949.7|1949.4|290
1689637800000|2023-07-17 23:50:00|1949.5|1949.2|1949.4|1949.1|1949.6|1949.3|1949.3|1949|34
1689638100000|2023-07-17 23:55:00|1949.3|1949|1948.9|1948.6|1949.4|1949.1|1948.8|1948.5|46
1689638400000|2023-07-18 00:00:00|1949|1948.7|1949.9|1949.6|1950|1949.7|1949|1948.7|102
1689638700000|2023-07-18 00:05:00|1950|1949.7|1949.2|1948.9|1950.2|1949.9|1949.2|1948.9|43
1689639000000|2023-07-18 00:10:00|1949.3|1949|1950.2|1949.9|1950.2|1949.9|1949.2|1948.9|23
1689639300000|2023-07-18 00:15:00|1950.3|1950|1950.5|1950.2|1950.5|1950.2|1949.8|1949.5|43
1689639600000|2023-07-18 00:20:00|1950.4|1950.1|1950.6|1950.3|1950.8|1950.5|1950.3|1950|30
1689639900000|2023-07-18 00:25:00|1950.7|1950.4|1950.1|1949.8|1950.7|1950.4|1949.6|1949.3|25
1689640200000|2023-07-18 00:30:00|1949.9|1949.6|1950.3|1950|1950.5|1950.2|1949.9|1949.6|34
1689640500000|2023-07-18 00:35:00|1950.2|1949.9|1950.4|1950.1|1950.5|1950.2|1950.2|1949.9|15
1689640800000|2023-07-18 00:40:00|1950.3|1950|1950.3|1950|1950.5|1950.2|1950.2|1949.9|37
1689641100000|2023-07-18 00:45:00|1950.4|1950.1|1950.9|1950.6|1951.1|1950.8|1950.3|1950|46
1689641400000|2023-07-18 00:50:00|1951|1950.7|1951.2|1950.9|1951.2|1950.9|1950.7|1950.4|31
1689641700000|2023-07-18 00:55:00|1951.1|1950.8|1950.7|1950.4|1951.2|1950.9|1950.6|1950.3|11
1689642000000|2023-07-18 01:00:00|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1950.1|1949.8|34
1689642300000|2023-07-18 01:05:00|1950.7|1950.4|1951|1950.7|1951.1|1950.8|1950.5|1950.2|28
1689642600000|2023-07-18 01:10:00|1950.9|1950.6|1951.2|1950.9|1951.3|1951|1950.8|1950.5|9
1689642900000|2023-07-18 01:15:00|1951.1|1950.8|1951.4|1951.1|1951.8|1951.5|1951.1|1950.8|37
1689643200000|2023-07-18 01:20:00|1951.5|1951.2|1951.7|1951.4|1951.7|1951.4|1951.1|1950.8|27
1689643500000|2023-07-18 01:25:00|1951.6|1951.3|1951.6|1951.3|1951.8|1951.5|1951.4|1951.1|37
1689643800000|2023-07-18 01:30:00|1951.5|1951.2|1951|1950.7|1951.8|1951.5|1950.8|1950.5|37
1689644100000|2023-07-18 01:35:00|1950.9|1950.6|1949.7|1949.4|1950.9|1950.6|1949.4|1949.1|77
1689644400000|2023-07-18 01:40:00|1949.6|1949.3|1949.1|1948.8|1949.6|1949.3|1949.1|1948.8|103
1689644700000|2023-07-18 01:45:00|1949.2|1948.9|1949.7|1949.4|1949.8|1949.5|1948.8|1948.5|133
1689645000000|2023-07-18 01:50:00|1949.6|1949.3|1950.3|1950|1950.3|1950|1949.4|1949.1|21
1689645300000|2023-07-18 01:55:00|1950.2|1949.9|1950.1|1949.8|1950.3|1950|1949.7|1949.4|9
1689645600000|2023-07-18 02:00:00|1950|1949.7|1949.8|1949.5|1950.2|1949.9|1949.5|1949.2|31
1689645900000|2023-07-18 02:05:00|1949.7|1949.4|1949.6|1949.3|1949.9|1949.6|1949.3|1949|25
1689646200000|2023-07-18 02:10:00|1949.5|1949.2|1949.3|1949|1949.9|1949.6|1949.3|1949|52
1689646500000|2023-07-18 02:15:00|1949.2|1948.9|1949.4|1949.1|1949.5|1949.2|1949.2|1948.9|51
1689646800000|2023-07-18 02:20:00|1949.5|1949.2|1949|1948.7|1949.5|1949.2|1949|1948.7|50
1689647100000|2023-07-18 02:25:00|1949.1|1948.8|1949.2|1948.9|1949.3|1949|1948.8|1948.5|27
1689647400000|2023-07-18 02:30:00|1949.3|1949|1949.2|1948.9|1949.5|1949.2|1949.1|1948.8|23
1689647700000|2023-07-18 02:35:00|1949.1|1948.8|1949|1948.7|1949.2|1948.9|1948.9|1948.6|16
1689648000000|2023-07-18 02:40:00|1949.1|1948.8|1949|1948.7|1949.4|1949.1|1948.7|1948.4|20
1689648300000|2023-07-18 02:45:00|1948.9|1948.6|1948.6|1948.3|1949.1|1948.8|1948.6|1948.3|32
1689648600000|2023-07-18 02:50:00|1948.7|1948.4|1949|1948.7|1949.1|1948.8|1948.6|1948.3|25
1689648900000|2023-07-18 02:55:00|1949.1|1948.8|1949|1948.7|1949.3|1949|1949|1948.7|14
1689649200000|2023-07-18 03:00:00|1948.9|1948.6|1948.7|1948.4|1949.1|1948.8|1948.6|1948.3|23
1689649500000|2023-07-18 03:05:00|1948.6|1948.3|1949.1|1948.8|1949.3|1949|1948.6|1948.3|32
1689649800000|2023-07-18 03:10:00|1949|1948.7|1949.1|1948.8|1949.2|1948.9|1948.7|1948.4|14
1689650100000|2023-07-18 03:15:00|1949|1948.7|1949.2|1948.9|1949.3|1949|1949|1948.7|25
1689650400000|2023-07-18 03:20:00|1949.1|1948.8|1949.4|1949.1|1949.5|1949.2|1949.1|1948.8|52
1689650700000|2023-07-18 03:25:00|1949.5|1949.2|1949.5|1949.2|1949.7|1949.4|1949.3|1949|36
1689651000000|2023-07-18 03:30:00|1949.6|1949.3|1949.3|1949|1949.6|1949.3|1949.2|1948.9|28
1689651300000|2023-07-18 03:35:00|1949.4|1949.1|1949.3|1949|1949.4|1949.1|1949.1|1948.8|23
1689651600000|2023-07-18 03:40:00|1949.4|1949.1|1949|1948.7|1949.4|1949.1|1948.9|1948.6|12
1689651900000|2023-07-18 03:45:00|1948.9|1948.6|1949.1|1948.8|1949.1|1948.8|1948.8|1948.5|15
1689652200000|2023-07-18 03:50:00|1949|1948.7|1948.8|1948.5|1949.1|1948.8|1948.8|1948.5|8
1689652500000|2023-07-18 03:55:00|1948.9|1948.6|1948.7|1948.4|1948.9|1948.6|1948.5|1948.2|53
1689652800000|2023-07-18 04:00:00|1948.8|1948.5|1949|1948.7|1949|1948.7|1948.8|1948.5|14
1689653100000|2023-07-18 04:05:00|1949.1|1948.8|1948.9|1948.6|1949.1|1948.8|1948.6|1948.3|10
1689653400000|2023-07-18 04:10:00|1949|1948.7|1949.1|1948.8|1949.2|1948.9|1948.9|1948.6|11
1689653700000|2023-07-18 04:15:00|1949|1948.7|1948.8|1948.5|1949|1948.7|1948.8|1948.5|11
1689654000000|2023-07-18 04:20:00|1948.9|1948.6|1949|1948.7|1949|1948.7|1948.8|1948.5|1
1689654300000|2023-07-18 04:25:00|1948.9|1948.6|1948.9|1948.6|1949.1|1948.8|1948.9|1948.6|11
1689654600000|2023-07-18 04:30:00|1949|1948.7|1949.1|1948.8|1949.2|1948.9|1949|1948.7|17
1689654900000|2023-07-18 04:35:00|1949|1948.7|1948.9|1948.6|1949.1|1948.8|1948.9|1948.6|9
1689655200000|2023-07-18 04:40:00|1949|1948.7|1949.2|1948.9|1949.3|1949|1948.9|1948.6|27
1689655500000|2023-07-18 04:45:00|1949.1|1948.8|1949.4|1949.1|1949.4|1949.1|1949.1|1948.8|10
1689655800000|2023-07-18 04:50:00|1949.3|1949|1949.5|1949.2|1949.7|1949.4|1949.3|1949|23
1689656100000|2023-07-18 04:55:00|1949.6|1949.3|1949.8|1949.5|1949.8|1949.5|1949.5|1949.2|13
1689656400000|2023-07-18 05:00:00|1949.7|1949.4|1949.9|1949.6|1950|1949.7|1949.4|1949.1|78
1689656700000|2023-07-18 05:05:00|1949.8|1949.5|1949.8|1949.5|1950|1949.7|1949.6|1949.3|29
1689657000000|2023-07-18 05:10:00|1949.9|1949.6|1949.8|1949.5|1950.1|1949.8|1949.7|1949.4|38
1689657300000|2023-07-18 05:15:00|1949.7|1949.4|1949.6|1949.3|1949.8|1949.5|1949.5|1949.2|14
1689657600000|2023-07-18 05:20:00|1949.7|1949.4|1949.9|1949.6|1949.9|1949.6|1949.4|1949.1|35
1689657900000|2023-07-18 05:25:00|1949.8|1949.5|1949.7|1949.4|1950.2|1949.9|1949.7|1949.4|34
1689658200000|2023-07-18 05:30:00|1949.8|1949.5|1949.8|1949.5|1950|1949.7|1949.7|1949.4|7
1689658500000|2023-07-18 05:35:00|1949.9|1949.6|1949.7|1949.4|1949.9|1949.6|1949.6|1949.3|17
1689658800000|2023-07-18 05:40:00|1949.8|1949.5|1950.4|1950.1|1950.4|1950.1|1949.7|1949.4|39
1689659100000|2023-07-18 05:45:00|1950.5|1950.2|1950.7|1950.4|1950.8|1950.5|1950.4|1950.1|57
1689659400000|2023-07-18 05:50:00|1950.6|1950.3|1950|1949.7|1950.7|1950.4|1950|1949.7|54
1689659700000|2023-07-18 05:55:00|1950.1|1949.8|1950.9|1950.6|1950.9|1950.6|1950|1949.7|105
1689660000000|2023-07-18 06:00:00|1950.8|1950.5|1950.3|1950|1950.8|1950.5|1950|1949.7|36
1689660300000|2023-07-18 06:05:00|1950.2|1949.9|1949.6|1949.3|1950.2|1949.9|1949.6|1949.3|47
1689660600000|2023-07-18 06:10:00|1949.5|1949.2|1949.7|1949.4|1949.8|1949.5|1949.5|1949.2|53
1689660900000|2023-07-18 06:15:00|1949.6|1949.3|1949.4|1949.1|1949.9|1949.6|1949.4|1949.1|51
1689661200000|2023-07-18 06:20:00|1949.5|1949.2|1950.4|1950.1|1950.5|1950.2|1949.4|1949.1|63
1689661500000|2023-07-18 06:25:00|1950.3|1950|1950.3|1950|1950.4|1950.1|1950.1|1949.8|35
1689661800000|2023-07-18 06:30:00|1950.2|1949.9|1950.2|1949.9|1950.5|1950.2|1950|1949.7|95
1689662100000|2023-07-18 06:35:00|1950|1949.7|1950.2|1949.9|1950.2|1949.9|1950|1949.7|33
1689662400000|2023-07-18 06:40:00|1950.1|1949.8|1949.9|1949.6|1950.1|1949.8|1949.7|1949.4|31
1689662700000|2023-07-18 06:45:00|1950|1949.7|1950.1|1949.8|1950.1|1949.8|1949.8|1949.5|34
1689663000000|2023-07-18 06:50:00|1950.2|1949.9|1950.1|1949.8|1950.2|1949.9|1949.8|1949.5|29
1689663300000|2023-07-18 06:55:00|1950|1949.7|1950.2|1949.9|1950.7|1950.4|1949.9|1949.6|62
1689663600000|2023-07-18 07:00:00|1950.1|1949.8|1950|1949.7|1950.4|1950.1|1949.5|1949.2|241
1689663900000|2023-07-18 07:05:00|1950.1|1949.8|1950.4|1950.1|1951.4|1951.1|1949.7|1949.4|156
1689664200000|2023-07-18 07:10:00|1950.2|1949.9|1950.4|1950.1|1950.6|1950.3|1949.4|1949.1|109
1689664500000|2023-07-18 07:15:00|1950.5|1950.2|1951.1|1950.8|1951.2|1950.9|1950.1|1949.8|60
1689664800000|2023-07-18 07:20:00|1951.2|1950.9|1951|1950.7|1951.7|1951.4|1951|1950.7|87
1689665100000|2023-07-18 07:25:00|1950.8|1950.5|1950.2|1949.9|1951.1|1950.8|1950|1949.7|124
1689665400000|2023-07-18 07:30:00|1950.4|1950.1|1949.3|1949|1950.6|1950.3|1949.1|1948.8|140
1689665700000|2023-07-18 07:35:00|1949.4|1949.1|1948.6|1948.3|1949.5|1949.2|1948.1|1947.8|117
1689666000000|2023-07-18 07:40:00|1948.5|1948.2|1948.6|1948.3|1948.7|1948.4|1948.3|1948|103
1689666300000|2023-07-18 07:45:00|1948.7|1948.4|1949|1948.7|1949.5|1949.2|1948.6|1948.3|105
1689666600000|2023-07-18 07:50:00|1949.1|1948.8|1950.9|1950.6|1951.2|1950.9|1949|1948.7|133
1689666900000|2023-07-18 07:55:00|1951|1950.7|1950.5|1950.2|1951.7|1951.4|1950.4|1950.1|114
1689667200000|2023-07-18 08:00:00|1950.4|1950.1|1951.3|1951|1951.7|1951.4|1950.2|1949.9|200
1689667500000|2023-07-18 08:05:00|1951.5|1951.2|1951.3|1951|1952.1|1951.8|1951.2|1950.9|78
1689667800000|2023-07-18 08:10:00|1951.4|1951.1|1951.7|1951.4|1951.8|1951.5|1951.3|1951|54
1689668100000|2023-07-18 08:15:00|1951.6|1951.3|1951.3|1951|1951.9|1951.6|1950.7|1950.4|28
1689668400000|2023-07-18 08:20:00|1951.5|1951.2|1951.7|1951.4|1952|1951.7|1951.3|1951|58
1689668700000|2023-07-18 08:25:00|1951.6|1951.3|1952|1951.7|1952|1951.7|1951.5|1951.2|52
1689669000000|2023-07-18 08:30:00|1951.9|1951.6|1952.9|1952.6|1953.5|1953.2|1951.9|1951.6|179
1689669300000|2023-07-18 08:35:00|1953|1952.7|1952.1|1951.8|1953|1952.7|1952|1951.7|66
1689669600000|2023-07-18 08:40:00|1952.2|1951.9|1951.3|1951|1952.2|1951.9|1951.2|1950.9|79
1689669900000|2023-07-18 08:45:00|1951.5|1951.2|1950.7|1950.4|1951.6|1951.3|1950.6|1950.3|93
1689670200000|2023-07-18 08:50:00|1950.6|1950.3|1949.7|1949.4|1950.7|1950.4|1949.1|1948.8|114
1689670500000|2023-07-18 08:55:00|1949.6|1949.3|1950.8|1950.5|1950.9|1950.6|1949.6|1949.3|50
1689670800000|2023-07-18 09:00:00|1950.9|1950.6|1951.1|1950.8|1951.3|1951|1950.6|1950.3|72
1689671100000|2023-07-18 09:05:00|1951.2|1950.9|1950.7|1950.4|1951.2|1950.9|1950.5|1950.2|41
1689671400000|2023-07-18 09:10:00|1950.8|1950.5|1950.8|1950.5|1951.4|1951.1|1950.5|1950.2|49
1689671700000|2023-07-18 09:15:00|1950.7|1950.4|1951.7|1951.4|1951.7|1951.4|1950.7|1950.4|36
1689672000000|2023-07-18 09:20:00|1951.6|1951.3|1951.3|1951|1951.7|1951.4|1951.1|1950.8|96
1689672300000|2023-07-18 09:25:00|1951.2|1950.9|1950.8|1950.5|1951.5|1951.2|1950.8|1950.5|88
1689672600000|2023-07-18 09:30:00|1950.7|1950.4|1951.4|1951.1|1951.9|1951.6|1950.7|1950.4|77
1689672900000|2023-07-18 09:35:00|1951.5|1951.2|1951.8|1951.5|1952.1|1951.8|1951.4|1951.1|94
1689673200000|2023-07-18 09:40:00|1951.9|1951.6|1952.5|1952.2|1952.7|1952.4|1951.9|1951.6|63
1689673500000|2023-07-18 09:45:00|1952.4|1952.1|1952.5|1952.2|1952.7|1952.4|1952|1951.7|71
1689673800000|2023-07-18 09:50:00|1952.6|1952.3|1952.9|1952.6|1953.2|1952.9|1952.4|1952.1|78
1689674100000|2023-07-18 09:55:00|1953|1952.7|1952.7|1952.4|1953.1|1952.8|1952.4|1952.1|64
1689674400000|2023-07-18 10:00:00|1952.8|1952.5|1952.6|1952.3|1953.3|1953|1952.5|1952.2|62
1689674700000|2023-07-18 10:05:00|1952.5|1952.2|1952|1951.7|1952.6|1952.3|1951.9|1951.6|50
1689675000000|2023-07-18 10:10:00|1952.1|1951.8|1951.9|1951.6|1952.4|1952.1|1951.9|1951.6|64
1689675300000|2023-07-18 10:15:00|1952|1951.7|1951.9|1951.6|1952.3|1952|1951.5|1951.2|55
1689675600000|2023-07-18 10:20:00|1952|1951.7|1951.7|1951.4|1952.5|1952.2|1951.6|1951.3|66
1689675900000|2023-07-18 10:25:00|1951.8|1951.5|1951.4|1951.1|1952|1951.7|1951.4|1951.1|79
1689676200000|2023-07-18 10:30:00|1951.3|1951|1950.2|1949.9|1951.8|1951.5|1950.2|1949.9|99
1689676500000|2023-07-18 10:35:00|1950.3|1950|1950.4|1950.1|1950.6|1950.3|1949.8|1949.5|163
1689676800000|2023-07-18 10:40:00|1950.5|1950.2|1950.7|1950.4|1950.9|1950.6|1950.3|1950|97
1689677100000|2023-07-18 10:45:00|1950.8|1950.5|1950.1|1949.8|1951.1|1950.8|1950|1949.7|104
1689677400000|2023-07-18 10:50:00|1950.2|1949.9|1950|1949.7|1950.2|1949.9|1949.5|1949.2|179
1689677700000|2023-07-18 10:55:00|1950.1|1949.8|1950.1|1949.8|1950.5|1950.2|1950|1949.7|69
1689678000000|2023-07-18 11:00:00|1950|1949.7|1950.2|1949.9|1950.8|1950.5|1949.9|1949.6|99
1689678300000|2023-07-18 11:05:00|1950.1|1949.8|1949.8|1949.5|1950.6|1950.3|1949.7|1949.4|94
1689678600000|2023-07-18 11:10:00|1949.9|1949.6|1949.2|1948.9|1949.9|1949.6|1949.1|1948.8|75
1689678900000|2023-07-18 11:15:00|1949.3|1949|1949.9|1949.6|1950.1|1949.8|1949.2|1948.9|108
1689679200000|2023-07-18 11:20:00|1950|1949.7|1949.3|1949|1950|1949.7|1949.2|1948.9|53
1689679500000|2023-07-18 11:25:00|1949.2|1948.9|1949.7|1949.4|1949.9|1949.6|1949.2|1948.9|95
1689679800000|2023-07-18 11:30:00|1949.8|1949.5|1949.2|1948.9|1950.1|1949.8|1949.2|1948.9|158
1689680100000|2023-07-18 11:35:00|1949.3|1949|1948.7|1948.4|1949.7|1949.4|1948.4|1948.1|245
1689680400000|2023-07-18 11:40:00|1948.6|1948.3|1949|1948.7|1949.4|1949.1|1948.5|1948.2|125
1689680700000|2023-07-18 11:45:00|1949.1|1948.8|1949.3|1949|1949.5|1949.2|1949.1|1948.8|67
1689681000000|2023-07-18 11:50:00|1949.4|1949.1|1949.3|1949|1949.5|1949.2|1949.2|1948.9|55
1689681300000|2023-07-18 11:55:00|1949.2|1948.9|1949.3|1949|1949.7|1949.4|1948.9|1948.6|153
1689681600000|2023-07-18 12:00:00|1949.2|1948.9|1949.2|1948.9|1949.4|1949.1|1948.6|1948.3|170
1689681900000|2023-07-18 12:05:00|1949.3|1949|1949.2|1948.9|1949.8|1949.5|1949.1|1948.8|124
1689682200000|2023-07-18 12:10:00|1949.3|1949|1949.3|1949|1949.8|1949.5|1948.9|1948.6|170
1689682500000|2023-07-18 12:15:00|1949.2|1948.9|1949.6|1949.3|1950.1|1949.8|1949.1|1948.8|148
1689682800000|2023-07-18 12:20:00|1949.5|1949.2|1950|1949.7|1950|1949.7|1949.2|1948.9|124
1689683100000|2023-07-18 12:25:00|1949.9|1949.6|1949.6|1949.3|1950.7|1950.4|1949.6|1949.3|215
1689683400000|2023-07-18 12:30:00|1949.7|1949.4|1948.4|1948.1|1950.5|1950.2|1945.1|1944.8|1931
1689683700000|2023-07-18 12:35:00|1948.3|1948|1949.3|1949|1950.7|1950.4|1948.2|1947.9|450
1689684000000|2023-07-18 12:40:00|1949.1|1948.8|1947.2|1946.9|1950.6|1950.3|1946.9|1946.6|408
1689684300000|2023-07-18 12:45:00|1947.1|1946.8|1949.4|1949.1|1949.7|1949.4|1946.6|1946.3|690
1689684600000|2023-07-18 12:50:00|1949.5|1949.2|1948.2|1947.9|1949.8|1949.5|1948.1|1947.8|385
1689684900000|2023-07-18 12:55:00|1948.1|1947.8|1949.3|1949|1949.5|1949.2|1947.6|1947.3|320
1689685200000|2023-07-18 13:00:00|1949.2|1948.9|1949.6|1949.3|1950.4|1950.1|1948.6|1948.3|356
1689685500000|2023-07-18 13:05:00|1949.5|1949.2|1950.1|1949.8|1950.6|1950.3|1949.5|1949.2|313
1689685800000|2023-07-18 13:10:00|1950.2|1949.9|1949.8|1949.5|1950.8|1950.5|1949.5|1949.2|271
1689686100000|2023-07-18 13:15:00|1949.9|1949.6|1950|1949.7|1950.7|1950.4|1949.7|1949.4|410
1689686400000|2023-07-18 13:20:00|1949.9|1949.6|1951.1|1950.8|1952.1|1951.8|1949.1|1948.8|710
1689686700000|2023-07-18 13:25:00|1951.2|1950.9|1953.4|1953.1|1953.8|1953.5|1950.6|1950.3|872
1689687000000|2023-07-18 13:30:00|1953.3|1953|1956.9|1956.6|1958.2|1957.9|1951.3|1951|8794
1689687300000|2023-07-18 13:35:00|1956.8|1956.5|1961.9|1961.6|1963.4|1963.1|1956.8|1956.5|5170
1689687600000|2023-07-18 13:40:00|1962.1|1961.8|1967.8|1967.5|1969|1968.7|1960.9|1960.6|6244
1689687900000|2023-07-18 13:45:00|1968.1|1967.8|1971.2|1970.9|1971.6|1971.3|1966.7|1966.4|5311
1689688200000|2023-07-18 13:50:00|1971.3|1971|1973.9|1973.6|1974.7|1974.4|1970.4|1970.1|5641
1689688500000|2023-07-18 13:55:00|1973.7|1973.4|1976.8|1976.5|1977|1976.7|1973.5|1973.2|3040
1689688800000|2023-07-18 14:00:00|1976.9|1976.6|1979.6|1979.3|1979.7|1979.4|1976.1|1975.8|3023
1689689100000|2023-07-18 14:05:00|1979.7|1979.4|1979|1978.7|1980.9|1980.6|1978.2|1977.9|2557
1689689400000|2023-07-18 14:10:00|1978.9|1978.6|1979.5|1979.2|1981|1980.7|1978.5|1978.2|3198
1689689700000|2023-07-18 14:15:00|1979.7|1979.4|1979|1978.7|1980|1979.7|1976.4|1976.1|2675
1689690000000|2023-07-18 14:20:00|1978.9|1978.6|1979.7|1979.4|1980.4|1980.1|1978.2|1977.9|1490
1689690300000|2023-07-18 14:25:00|1979.8|1979.5|1977.6|1977.3|1979.9|1979.6|1976.9|1976.6|2717
1689690600000|2023-07-18 14:30:00|1977.7|1977.4|1971.4|1971.1|1978.3|1978|1971.3|1971|2934
1689690900000|2023-07-18 14:35:00|1971.6|1971.3|1971.7|1971.4|1973.4|1973.1|1970.7|1970.4|2950
1689691200000|2023-07-18 14:40:00|1971.8|1971.5|1973|1972.7|1974.7|1974.4|1971|1970.7|2018
1689691500000|2023-07-18 14:45:00|1972.9|1972.6|1973.7|1973.4|1973.9|1973.6|1971.9|1971.6|2446
1689691800000|2023-07-18 14:50:00|1973.6|1973.3|1975.2|1974.9|1975.8|1975.5|1973.3|1973|2283
1689692100000|2023-07-18 14:55:00|1975.1|1974.8|1973.9|1973.6|1975.8|1975.5|1972.2|1971.9|1607
1689692400000|2023-07-18 15:00:00|1974.1|1973.8|1973.2|1972.9|1975|1974.7|1972.3|1972|1303
1689692700000|2023-07-18 15:05:00|1973.1|1972.8|1972.8|1972.5|1973.6|1973.3|1971.7|1971.4|1618
1689693000000|2023-07-18 15:10:00|1972.7|1972.4|1974.9|1974.6|1975|1974.7|1972.7|1972.4|1228
1689693300000|2023-07-18 15:15:00|1974.8|1974.5|1975.9|1975.6|1976|1975.7|1974.5|1974.2|1184
1689693600000|2023-07-18 15:20:00|1975.8|1975.5|1976|1975.7|1977|1976.7|1974.9|1974.6|1242
1689693900000|2023-07-18 15:25:00|1975.9|1975.6|1976.8|1976.5|1977.3|1977|1975.3|1975|1537
1689694200000|2023-07-18 15:30:00|1976.6|1976.3|1972.9|1972.6|1976.7|1976.4|1972.8|1972.5|1935
1689694500000|2023-07-18 15:35:00|1972.8|1972.5|1973.5|1973.2|1973.7|1973.4|1971.6|1971.3|1622
1689694800000|2023-07-18 15:40:00|1973.6|1973.3|1969.7|1969.4|1973.7|1973.4|1969.4|1969.1|1671
1689695100000|2023-07-18 15:45:00|1969.6|1969.3|1970.3|1970|1971.3|1971|1968.9|1968.6|2315
1689695400000|2023-07-18 15:50:00|1970.2|1969.9|1970.3|1970|1970.7|1970.4|1968.5|1968.2|2635
1689695700000|2023-07-18 15:55:00|1970.2|1969.9|1973.6|1973.3|1974.2|1973.9|1970.1|1969.8|1976
1689696000000|2023-07-18 16:00:00|1973.8|1973.5|1972.3|1972|1974.5|1974.2|1971.9|1971.6|1191
1689696300000|2023-07-18 16:05:00|1972.4|1972.1|1971.2|1970.9|1972.8|1972.5|1971|1970.7|860
1689696600000|2023-07-18 16:10:00|1971.1|1970.8|1972.4|1972.1|1972.9|1972.6|1970.2|1969.9|819
1689696900000|2023-07-18 16:15:00|1972.3|1972|1973.9|1973.6|1973.9|1973.6|1972.1|1971.8|752
1689697200000|2023-07-18 16:20:00|1974|1973.7|1970|1969.7|1974.3|1974|1970|1969.7|1426
1689697500000|2023-07-18 16:25:00|1970.1|1969.8|1972|1971.7|1972.3|1972|1970|1969.7|1256
1689697800000|2023-07-18 16:30:00|1971.9|1971.6|1970.2|1969.9|1971.9|1971.6|1969.8|1969.5|1208
1689698100000|2023-07-18 16:35:00|1970.3|1970|1972.1|1971.8|1972.1|1971.8|1969.7|1969.4|644
1689698400000|2023-07-18 16:40:00|1972.2|1971.9|1972.4|1972.1|1972.7|1972.4|1971.5|1971.2|679
1689698700000|2023-07-18 16:45:00|1972.3|1972|1971.6|1971.3|1972.4|1972.1|1970.3|1970|653
1689699000000|2023-07-18 16:50:00|1971.5|1971.2|1971.2|1970.9|1971.9|1971.6|1970.6|1970.3|577
1689699300000|2023-07-18 16:55:00|1971.1|1970.8|1972.2|1971.9|1972.3|1972|1970.8|1970.5|592
1689699600000|2023-07-18 17:00:00|1972.3|1972|1972.8|1972.5|1973.1|1972.8|1972.1|1971.8|711
1689699900000|2023-07-18 17:05:00|1972.9|1972.6|1972.6|1972.3|1973.2|1972.9|1972|1971.7|656
1689700200000|2023-07-18 17:10:00|1972.5|1972.2|1972|1971.7|1972.8|1972.5|1971.4|1971.1|517
1689700500000|2023-07-18 17:15:00|1972.1|1971.8|1972.9|1972.6|1972.9|1972.6|1971.4|1971.1|1058
1689700800000|2023-07-18 17:20:00|1972.8|1972.5|1973.2|1972.9|1973.8|1973.5|1972.5|1972.2|947
1689701100000|2023-07-18 17:25:00|1973.3|1973|1973.1|1972.8|1973.7|1973.4|1972.6|1972.3|912
1689701400000|2023-07-18 17:30:00|1973.2|1972.9|1970.7|1970.4|1973.2|1972.9|1970.5|1970.2|782
1689701700000|2023-07-18 17:35:00|1970.6|1970.3|1971.2|1970.9|1971.6|1971.3|1970.1|1969.8|560
1689702000000|2023-07-18 17:40:00|1971.3|1971|1972|1971.7|1972.4|1972.1|1971|1970.7|734
1689702300000|2023-07-18 17:45:00|1971.9|1971.6|1971.9|1971.6|1972.4|1972.1|1970.9|1970.6|401
1689702600000|2023-07-18 17:50:00|1972.1|1971.8|1971.5|1971.2|1972.2|1971.9|1971.1|1970.8|464
1689702900000|2023-07-18 17:55:00|1971.4|1971.1|1970.2|1969.9|1971.4|1971.1|1969.5|1969.2|862
1689703200000|2023-07-18 18:00:00|1970|1969.7|1972|1971.7|1972|1971.7|1969.9|1969.6|963
1689703500000|2023-07-18 18:05:00|1972.1|1971.8|1972.3|1972|1972.7|1972.4|1971.5|1971.2|499
1689703800000|2023-07-18 18:10:00|1972.4|1972.1|1973.1|1972.8|1973.5|1973.2|1972.1|1971.8|486
1689704100000|2023-07-18 18:15:00|1973|1972.7|1973.6|1973.3|1973.7|1973.4|1972.4|1972.1|691
1689704400000|2023-07-18 18:20:00|1973.7|1973.4|1974.4|1974.1|1974.8|1974.5|1973.5|1973.2|1445
1689704700000|2023-07-18 18:25:00|1974.3|1974|1975.8|1975.5|1976.1|1975.8|1973.9|1973.6|1007
1689705000000|2023-07-18 18:30:00|1975.7|1975.4|1976.3|1976|1976.8|1976.5|1975.5|1975.2|1533
1689705300000|2023-07-18 18:35:00|1976.2|1975.9|1975.2|1974.9|1976.2|1975.9|1974.7|1974.4|1184
1689705600000|2023-07-18 18:40:00|1975.1|1974.8|1974.6|1974.3|1975.4|1975.1|1973.7|1973.4|902
1689705900000|2023-07-18 18:45:00|1974.5|1974.2|1977|1976.7|1977.1|1976.8|1974.4|1974.1|817
1689706200000|2023-07-18 18:50:00|1976.9|1976.6|1975.8|1975.5|1976.9|1976.6|1975.4|1975.1|485
1689706500000|2023-07-18 18:55:00|1975.7|1975.4|1976.4|1976.1|1976.5|1976.2|1975.2|1974.9|523
1689706800000|2023-07-18 19:00:00|1976.5|1976.2|1977.3|1977|1977.3|1977|1975.2|1974.9|1144
1689707100000|2023-07-18 19:05:00|1977.2|1976.9|1977|1976.7|1977.8|1977.5|1976|1975.7|1098
1689707400000|2023-07-18 19:10:00|1977.1|1976.8|1977.5|1977.2|1978|1977.7|1976.9|1976.6|1072
1689707700000|2023-07-18 19:15:00|1977.6|1977.3|1978.3|1978|1978.6|1978.3|1977.4|1977.1|813
1689708000000|2023-07-18 19:20:00|1978.5|1978.2|1978.3|1978|1978.8|1978.5|1976.6|1976.3|1197
1689708300000|2023-07-18 19:25:00|1978.4|1978.1|1978|1977.7|1978.8|1978.5|1977.7|1977.4|895
1689708600000|2023-07-18 19:30:00|1977.8|1977.5|1976.9|1976.6|1978.5|1978.2|1976.4|1976.1|1340
1689708900000|2023-07-18 19:35:00|1976.8|1976.5|1975.9|1975.6|1977|1976.7|1975.3|1975|1451
1689709200000|2023-07-18 19:40:00|1975.8|1975.5|1977.3|1977|1977.6|1977.3|1975.8|1975.5|1224
1689709500000|2023-07-18 19:45:00|1977.2|1976.9|1978.3|1978|1979|1978.7|1977.1|1976.8|1690
1689709800000|2023-07-18 19:50:00|1978.2|1977.9|1977.7|1977.4|1979.4|1979.1|1977.3|1977|2938
1689710100000|2023-07-18 19:55:00|1977.8|1977.5|1978.3|1978|1978.5|1978.2|1976.5|1976.2|10784
1689710400000|2023-07-18 20:00:00|1978.2|1977.9|1976.9|1976.6|1978.4|1978.1|1976.9|1976.6|3567
1689710700000|2023-07-18 20:05:00|1976.8|1976.5|1977.1|1976.8|1977.9|1977.6|1976.7|1976.4|697
1689711000000|2023-07-18 20:10:00|1977.2|1976.9|1977.2|1976.9|1977.6|1977.3|1976.5|1976.2|602
1689711300000|2023-07-18 20:15:00|1977.1|1976.8|1977.4|1977.1|1977.6|1977.3|1976.7|1976.4|381
1689711600000|2023-07-18 20:20:00|1977.5|1977.2|1976.8|1976.5|1977.8|1977.5|1976.7|1976.4|393
1689711900000|2023-07-18 20:25:00|1976.9|1976.6|1977.2|1976.9|1977.2|1976.9|1976.7|1976.4|170
1689712200000|2023-07-18 20:30:00|1977.1|1976.8|1977.2|1976.9|1977.6|1977.3|1976.8|1976.5|332
1689712500000|2023-07-18 20:35:00|1977.1|1976.8|1977.1|1976.8|1977.4|1977.1|1976.9|1976.6|119
1689712800000|2023-07-18 20:40:00|1977.2|1976.9|1977.4|1977.1|1977.6|1977.3|1977.1|1976.8|135
1689713100000|2023-07-18 20:45:00|1977.3|1977|1976.9|1976.6|1977.5|1977.2|1976.9|1976.6|144
1689713400000|2023-07-18 20:50:00|1977|1976.7|1977.1|1976.8|1977.4|1977.1|1976.9|1976.6|233
1689713700000|2023-07-18 20:55:00|1977|1976.7|1976.9|1976.1|1977.2|1976.9|1976.6|1976.1|184
1689714000000|2023-07-18 21:00:00|1977|1976.2|1977|1976.2|1977.1|1976.3|1976.9|1976.1|0
1689714300000|2023-07-18 21:05:00|1976.9|1976.1|1976.9|1976.1|1977|1976.2|1976.9|1976.1|0
1689714600000|2023-07-18 21:10:00|1977|1976.2|1977|1976.2|1977|1976.2|1977|1976.2|0
1689715200000|2023-07-18 21:20:00|1976.9|1976.1|1976.9|1976.1|1977|1976.2|1976.9|1976.1|0
1689715500000|2023-07-18 21:25:00|1977|1976.2|1976.8|1976|1977|1976.2|1976.8|1976|0
1689715800000|2023-07-18 21:30:00|1976.9|1976.1|1976.9|1976.1|1976.9|1976.1|1976.9|1976.1|0
1689716400000|2023-07-18 21:40:00|1977|1976.2|1977|1976.2|1977|1976.2|1976.9|1976.1|0
1689717300000|2023-07-18 21:55:00|1976.9|1976.1|1976.8|1976|1976.9|1976.1|1976.8|1976|0
1689717600000|2023-07-18 22:00:00|1976.1|1975.8|1977.9|1977.6|1977.9|1977.6|1976|1975.7|204
1689717900000|2023-07-18 22:05:00|1977.8|1977.5|1977.5|1977.2|1977.9|1977.6|1977.4|1977.1|21
1689718200000|2023-07-18 22:10:00|1977.6|1977.3|1977.4|1977.1|1977.8|1977.5|1977.4|1977.1|11
1689718500000|2023-07-18 22:15:00|1977.5|1977.2|1977.6|1977.3|1977.8|1977.5|1977.3|1977|15
1689718800000|2023-07-18 22:20:00|1977.5|1977.2|1977.7|1977.4|1977.9|1977.6|1977.5|1977.2|26
1689719100000|2023-07-18 22:25:00|1977.6|1977.3|1977.6|1977.3|1977.8|1977.5|1977.4|1977.1|37
1689719400000|2023-07-18 22:30:00|1977.5|1977.2|1977.7|1977.4|1977.7|1977.4|1977.5|1977.2|2
1689719700000|2023-07-18 22:35:00|1977.5|1977.2|1977.5|1977.2|1977.6|1977.3|1977.3|1977|20
1689720000000|2023-07-18 22:40:00|1977.8|1977.5|1977.7|1977.4|1977.9|1977.6|1977.4|1977.1|58
1689720300000|2023-07-18 22:45:00|1977.6|1977.3|1977.6|1977.3|1977.8|1977.5|1977.5|1977.2|34
1689720600000|2023-07-18 22:50:00|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.3|1977|29
1689720900000|2023-07-18 22:55:00|1977.6|1977.3|1977.4|1977.1|1977.6|1977.3|1977.4|1977.1|4
1689721200000|2023-07-18 23:00:00|1977.5|1977.2|1977.8|1977.5|1977.9|1977.6|1977.5|1977.2|33
1689721500000|2023-07-18 23:05:00|1977.7|1977.4|1977.8|1977.5|1978|1977.7|1977.6|1977.3|65
1689721800000|2023-07-18 23:10:00|1977.9|1977.6|1978.2|1977.9|1978.2|1977.9|1977.8|1977.5|32
1689722100000|2023-07-18 23:15:00|1978.3|1978|1978.3|1978|1978.4|1978.1|1978.1|1977.8|30
1689722400000|2023-07-18 23:20:00|1978.2|1977.9|1978|1977.7|1978.3|1978|1978|1977.7|16
1689722700000|2023-07-18 23:25:00|1977.9|1977.6|1978|1977.7|1978|1977.7|1977.9|1977.6|7
1689723000000|2023-07-18 23:30:00|1977.9|1977.6|1978.1|1977.8|1978.1|1977.8|1977.8|1977.5|17
1689723300000|2023-07-18 23:35:00|1978|1977.7|1978|1977.7|1978.1|1977.8|1978|1977.7|8
1689723600000|2023-07-18 23:40:00|1978.1|1977.8|1978.4|1978.1|1978.4|1978.1|1978.1|1977.8|45
1689723900000|2023-07-18 23:45:00|1978.3|1978|1978.3|1978|1978.4|1978.1|1978|1977.7|29
1689724200000|2023-07-18 23:50:00|1978.4|1978.1|1979|1978.7|1979.2|1978.9|1978.2|1977.9|177
1689724500000|2023-07-18 23:55:00|1978.9|1978.6|1978.6|1978.3|1978.9|1978.6|1978.4|1978.1|49
1689724800000|2023-07-19 00:00:00|1978.5|1978.2|1978.4|1978.1|1978.5|1978.2|1977.7|1977.4|58
1689725100000|2023-07-19 00:05:00|1978.3|1978|1978|1977.7|1978.4|1978.1|1977.8|1977.5|23
1689725400000|2023-07-19 00:10:00|1978.1|1977.8|1978|1977.7|1978.2|1977.9|1977.9|1977.6|20
1689725700000|2023-07-19 00:15:00|1977.9|1977.6|1977.9|1977.6|1978.1|1977.8|1977.9|1977.6|13
1689726000000|2023-07-19 00:20:00|1978|1977.7|1978.7|1978.4|1978.7|1978.4|1977.9|1977.6|82
1689726300000|2023-07-19 00:25:00|1978.6|1978.3|1978.5|1978.2|1978.8|1978.5|1978.2|1977.9|61
1689726600000|2023-07-19 00:30:00|1978.4|1978.1|1978.1|1977.8|1978.8|1978.5|1977.9|1977.6|42
1689726900000|2023-07-19 00:35:00|1978|1977.7|1978.1|1977.8|1978.4|1978.1|1978|1977.7|22
1689727200000|2023-07-19 00:40:00|1978.2|1977.9|1977.9|1977.6|1978.2|1977.9|1977.6|1977.3|45
1689727500000|2023-07-19 00:45:00|1978|1977.7|1978|1977.7|1978.1|1977.8|1977.7|1977.4|40
1689727800000|2023-07-19 00:50:00|1978.1|1977.8|1978.2|1977.9|1978.2|1977.9|1977.8|1977.5|33
1689728100000|2023-07-19 00:55:00|1978.1|1977.8|1978.1|1977.8|1978.3|1978|1978.1|1977.8|34
1689728400000|2023-07-19 01:00:00|1978|1977.7|1978|1977.7|1978.2|1977.9|1977.8|1977.5|31
1689728700000|2023-07-19 01:05:00|1977.9|1977.6|1978.2|1977.9|1978.3|1978|1977.9|1977.6|20
1689729000000|2023-07-19 01:10:00|1978.3|1978|1978.5|1978.2|1978.5|1978.2|1978.2|1977.9|47
1689729300000|2023-07-19 01:15:00|1978.4|1978.1|1978.2|1977.9|1978.5|1978.2|1977.9|1977.6|65
1689729600000|2023-07-19 01:20:00|1978.1|1977.8|1978.3|1978|1978.4|1978.1|1977.9|1977.6|39
1689729900000|2023-07-19 01:25:00|1978.2|1977.9|1978|1977.7|1978.4|1978.1|1978|1977.7|19
1689730200000|2023-07-19 01:30:00|1977.9|1977.6|1978.8|1978.5|1978.8|1978.5|1977.9|1977.6|55
1689730500000|2023-07-19 01:35:00|1978.9|1978.6|1978.6|1978.3|1978.9|1978.6|1978.5|1978.2|26
1689730800000|2023-07-19 01:40:00|1978.5|1978.2|1978.6|1978.3|1978.7|1978.4|1978.3|1978|51
1689731100000|2023-07-19 01:45:00|1978.5|1978.2|1978.8|1978.5|1978.8|1978.5|1978.5|1978.2|15
1689731400000|2023-07-19 01:50:00|1978.9|1978.6|1978.2|1977.9|1979|1978.7|1978.1|1977.8|50
1689731700000|2023-07-19 01:55:00|1978.3|1978|1978.2|1977.9|1978.4|1978.1|1978|1977.7|84
1689732000000|2023-07-19 02:00:00|1978.1|1977.8|1977.6|1977.3|1978.3|1978|1977.6|1977.3|21
1689732300000|2023-07-19 02:05:00|1977.5|1977.2|1977.4|1977.1|1977.7|1977.4|1977.2|1976.9|32
1689732600000|2023-07-19 02:10:00|1977.5|1977.2|1977.8|1977.5|1977.9|1977.6|1977.4|1977.1|30
1689732900000|2023-07-19 02:15:00|1977.9|1977.6|1977.5|1977.2|1977.9|1977.6|1977.5|1977.2|10
1689733200000|2023-07-19 02:20:00|1977.4|1977.1|1977.2|1976.9|1977.6|1977.3|1977.1|1976.8|51
1689733500000|2023-07-19 02:25:00|1977.1|1976.8|1977.5|1977.2|1977.5|1977.2|1977|1976.7|38
1689733800000|2023-07-19 02:30:00|1977.4|1977.1|1977.3|1977|1977.5|1977.2|1977.2|1976.9|12
1689734100000|2023-07-19 02:35:00|1977.4|1977.1|1977.4|1977.1|1977.5|1977.2|1977.2|1976.9|15
1689734400000|2023-07-19 02:40:00|1977.3|1977|1977.1|1976.8|1977.4|1977.1|1977|1976.7|27
1689734700000|2023-07-19 02:45:00|1977.2|1976.9|1977.3|1977|1977.3|1977|1976.9|1976.6|47
1689735000000|2023-07-19 02:50:00|1977.4|1977.1|1977.4|1977.1|1977.6|1977.3|1977.3|1977|15
1689735300000|2023-07-19 02:55:00|1977.5|1977.2|1976.9|1976.6|1977.5|1977.2|1976.8|1976.5|22
1689735600000|2023-07-19 03:00:00|1976.8|1976.5|1977|1976.7|1977.3|1977|1976.8|1976.5|15
1689735900000|2023-07-19 03:05:00|1977.1|1976.8|1977.5|1977.2|1977.5|1977.2|1977.1|1976.8|21
1689736200000|2023-07-19 03:10:00|1977.4|1977.1|1977.7|1977.4|1977.8|1977.5|1977.4|1977.1|17
1689736500000|2023-07-19 03:15:00|1977.6|1977.3|1977.5|1977.2|1977.7|1977.4|1977.4|1977.1|8
1689736800000|2023-07-19 03:20:00|1977.6|1977.3|1977.5|1977.2|1977.6|1977.3|1977.4|1977.1|15
1689737100000|2023-07-19 03:25:00|1977.4|1977.1|1977.5|1977.2|1977.6|1977.3|1977.3|1977|12
1689737400000|2023-07-19 03:30:00|1977.4|1977.1|1977.1|1976.8|1977.5|1977.2|1977.1|1976.8|14
1689737700000|2023-07-19 03:35:00|1977|1976.7|1976.9|1976.6|1977.2|1976.9|1976.9|1976.6|28
1689738000000|2023-07-19 03:40:00|1976.8|1976.5|1976.9|1976.6|1977|1976.7|1976.8|1976.5|13
1689738300000|2023-07-19 03:45:00|1977|1976.7|1976.9|1976.6|1977|1976.7|1976.8|1976.5|11
1689738600000|2023-07-19 03:50:00|1977|1976.7|1976.9|1976.6|1977|1976.7|1976.8|1976.5|13
1689738900000|2023-07-19 03:55:00|1977|1976.7|1977.1|1976.8|1977.3|1977|1976.9|1976.6|73
1689739200000|2023-07-19 04:00:00|1977.2|1976.9|1976.9|1976.6|1977.2|1976.9|1976.8|1976.5|47
1689739500000|2023-07-19 04:05:00|1976.8|1976.5|1977|1976.7|1977.1|1976.8|1976.8|1976.5|5
1689739800000|2023-07-19 04:10:00|1977.1|1976.8|1977.2|1976.9|1977.2|1976.9|1976.9|1976.6|19
1689740100000|2023-07-19 04:15:00|1977.1|1976.8|1977.1|1976.8|1977.2|1976.9|1976.9|1976.6|29
1689740400000|2023-07-19 04:20:00|1977.2|1976.9|1976.9|1976.6|1977.2|1976.9|1976.9|1976.6|22
1689740700000|2023-07-19 04:25:00|1977|1976.7|1977.1|1976.8|1977.2|1976.9|1977|1976.7|12
1689741000000|2023-07-19 04:30:00|1977.2|1976.9|1976.8|1976.5|1977.3|1977|1976.7|1976.4|38
1689741300000|2023-07-19 04:35:00|1976.9|1976.6|1977|1976.7|1977|1976.7|1976.7|1976.4|19
1689741600000|2023-07-19 04:40:00|1976.9|1976.6|1976.9|1976.6|1977.1|1976.8|1976.7|1976.4|20
1689741900000|2023-07-19 04:45:00|1976.8|1976.5|1977|1976.7|1977|1976.7|1976.8|1976.5|8
1689742200000|2023-07-19 04:50:00|1976.9|1976.6|1976.9|1976.6|1977.1|1976.8|1976.9|1976.6|27
1689742500000|2023-07-19 04:55:00|1976.8|1976.5|1976.8|1976.5|1977|1976.7|1976.8|1976.5|17
1689742800000|2023-07-19 05:00:00|1977|1976.7|1977.3|1977|1977.5|1977.2|1977|1976.7|124
1689743100000|2023-07-19 05:05:00|1977.4|1977.1|1977.5|1977.2|1977.5|1977.2|1977.2|1976.9|20
1689743400000|2023-07-19 05:10:00|1977.6|1977.3|1977.1|1976.8|1977.7|1977.4|1977.1|1976.8|30
1689743700000|2023-07-19 05:15:00|1977.2|1976.9|1977.3|1977|1977.6|1977.3|1977.1|1976.8|41
1689744000000|2023-07-19 05:20:00|1977.2|1976.9|1977|1976.7|1977.3|1977|1976.9|1976.6|29
1689744300000|2023-07-19 05:25:00|1976.9|1976.6|1977.4|1977.1|1977.4|1977.1|1976.9|1976.6|16
1689744600000|2023-07-19 05:30:00|1977.3|1977|1977.4|1977.1|1977.5|1977.2|1977.3|1977|15
1689744900000|2023-07-19 05:35:00|1977.3|1977|1977.3|1977|1977.9|1977.6|1977.2|1976.9|49
1689745200000|2023-07-19 05:40:00|1977.2|1976.9|1977.7|1977.4|1977.7|1977.4|1977.2|1976.9|37
1689745500000|2023-07-19 05:45:00|1977.6|1977.3|1977.8|1977.5|1977.9|1977.6|1977.6|1977.3|34
1689745800000|2023-07-19 05:50:00|1977.7|1977.4|1977.6|1977.3|1977.9|1977.6|1977.6|1977.3|45
1689746100000|2023-07-19 05:55:00|1977.5|1977.2|1977.6|1977.3|1978.1|1977.8|1977.5|1977.2|76
1689746400000|2023-07-19 06:00:00|1977.8|1977.5|1978.4|1978.1|1979.3|1979|1977.3|1977|378
1689746700000|2023-07-19 06:05:00|1978.5|1978.2|1979.6|1979.3|1979.6|1979.3|1978.5|1978.2|157
1689747000000|2023-07-19 06:10:00|1979.5|1979.2|1979.5|1979.2|1980.1|1979.8|1979.3|1979|94
1689747300000|2023-07-19 06:15:00|1979.4|1979.1|1980|1979.7|1980|1979.7|1979|1978.7|138
1689747600000|2023-07-19 06:20:00|1980.1|1979.8|1980|1979.7|1980.4|1980.1|1979.9|1979.6|117
1689747900000|2023-07-19 06:25:00|1980.1|1979.8|1979.7|1979.4|1980.4|1980.1|1979.5|1979.2|76
1689748200000|2023-07-19 06:30:00|1979.8|1979.5|1980.1|1979.8|1980.3|1980|1979.7|1979.4|99
1689748500000|2023-07-19 06:35:00|1980.2|1979.9|1979.5|1979.2|1980.3|1980|1979.4|1979.1|50
1689748800000|2023-07-19 06:40:00|1979.4|1979.1|1979.4|1979.1|1979.5|1979.2|1978.7|1978.4|176
1689749100000|2023-07-19 06:45:00|1979.3|1979|1979.4|1979.1|1979.5|1979.2|1979.1|1978.8|126
1689749400000|2023-07-19 06:50:00|1979.5|1979.2|1979.8|1979.5|1979.9|1979.6|1979.5|1979.2|39
1689749700000|2023-07-19 06:55:00|1979.9|1979.6|1980.3|1980|1980.5|1980.2|1979.7|1979.4|69
1689750000000|2023-07-19 07:00:00|1980.4|1980.1|1980.7|1980.4|1981.1|1980.8|1980.1|1979.8|342
1689750300000|2023-07-19 07:05:00|1980.6|1980.3|1981.8|1981.5|1982.2|1981.9|1980.5|1980.2|281
1689750600000|2023-07-19 07:10:00|1981.7|1981.4|1981.5|1981.2|1982.2|1981.9|1981.1|1980.8|184
1689750900000|2023-07-19 07:15:00|1981.3|1981|1981.2|1980.9|1982.4|1982.1|1980.7|1980.4|1037
1689751200000|2023-07-19 07:20:00|1981|1980.7|1981|1980.7|1981.3|1981|1980.4|1980.1|141
1689751500000|2023-07-19 07:25:00|1980.9|1980.6|1980.3|1980|1981.3|1981|1980.1|1979.8|123
1689751800000|2023-07-19 07:30:00|1980.2|1979.9|1979.6|1979.3|1980.3|1980|1979.5|1979.2|144
1689752100000|2023-07-19 07:35:00|1979.5|1979.2|1978|1977.7|1979.9|1979.6|1977.9|1977.6|182
1689752400000|2023-07-19 07:40:00|1978.1|1977.8|1977.7|1977.4|1978.8|1978.5|1977.7|1977.4|127
1689752700000|2023-07-19 07:45:00|1977.8|1977.5|1978.2|1977.9|1978.6|1978.3|1977.7|1977.4|96
1689753000000|2023-07-19 07:50:00|1978.1|1977.8|1977.8|1977.5|1978.2|1977.9|1977.2|1976.9|113
1689753300000|2023-07-19 07:55:00|1977.9|1977.6|1977.8|1977.5|1978.6|1978.3|1977.6|1977.3|198
1689753600000|2023-07-19 08:00:00|1977.7|1977.4|1979.9|1979.6|1979.9|1979.6|1977.7|1977.4|371
1689753900000|2023-07-19 08:05:00|1979.7|1979.4|1979.2|1978.9|1980|1979.7|1979.2|1978.9|125
1689754200000|2023-07-19 08:10:00|1979.1|1978.8|1979.7|1979.4|1980|1979.7|1979|1978.7|71
1689754500000|2023-07-19 08:15:00|1979.6|1979.3|1980|1979.7|1980.2|1979.9|1979.6|1979.3|71
1689754800000|2023-07-19 08:20:00|1980.1|1979.8|1980|1979.7|1980.5|1980.2|1979.5|1979.2|98
1689755100000|2023-07-19 08:25:00|1979.9|1979.6|1980.3|1980|1980.7|1980.4|1979.9|1979.6|74
1689755400000|2023-07-19 08:30:00|1980.4|1980.1|1979.7|1979.4|1980.6|1980.3|1979.7|1979.4|78
1689755700000|2023-07-19 08:35:00|1979.8|1979.5|1980.3|1980|1980.5|1980.2|1979.8|1979.5|79
1689756000000|2023-07-19 08:40:00|1980.2|1979.9|1980.7|1980.4|1980.9|1980.6|1980.2|1979.9|108
1689756300000|2023-07-19 08:45:00|1980.6|1980.3|1980.7|1980.4|1981|1980.7|1980.4|1980.1|63
1689756600000|2023-07-19 08:50:00|1980.6|1980.3|1980|1979.7|1980.9|1980.6|1979.9|1979.6|71
1689756900000|2023-07-19 08:55:00|1979.9|1979.6|1980.8|1980.5|1981|1980.7|1979.8|1979.5|79
1689757200000|2023-07-19 09:00:00|1980.7|1980.4|1980.3|1980|1980.8|1980.5|1979.9|1979.6|94
1689757500000|2023-07-19 09:05:00|1980.2|1979.9|1980.7|1980.4|1981.1|1980.8|1980.2|1979.9|132
1689757800000|2023-07-19 09:10:00|1980.6|1980.3|1980.8|1980.5|1980.9|1980.6|1980.3|1980|91
1689758100000|2023-07-19 09:15:00|1980.7|1980.4|1981.4|1981.1|1981.4|1981.1|1980.4|1980.1|160
1689758400000|2023-07-19 09:20:00|1981.3|1981|1981.4|1981.1|1981.6|1981.3|1981.2|1980.9|133
1689758700000|2023-07-19 09:25:00|1981.3|1981|1981.2|1980.9|1981.4|1981.1|1980.9|1980.6|77
1689759000000|2023-07-19 09:30:00|1981.1|1980.8|1980.7|1980.4|1981.6|1981.3|1980.1|1979.8|109
1689759300000|2023-07-19 09:35:00|1980.8|1980.5|1980.3|1980|1980.8|1980.5|1980.3|1980|96
1689759600000|2023-07-19 09:40:00|1980.4|1980.1|1979.8|1979.5|1980.8|1980.5|1979.7|1979.4|142
1689759900000|2023-07-19 09:45:00|1979.7|1979.4|1979.8|1979.5|1980.1|1979.8|1979.4|1979.1|85
1689760200000|2023-07-19 09:50:00|1979.9|1979.6|1979|1978.7|1979.9|1979.6|1979|1978.7|169
1689760500000|2023-07-19 09:55:00|1979.1|1978.8|1979.4|1979.1|1979.4|1979.1|1978.8|1978.5|62
1689760800000|2023-07-19 10:00:00|1979.3|1979|1978.9|1978.6|1979.4|1979.1|1978.7|1978.4|56
1689761100000|2023-07-19 10:05:00|1978.8|1978.5|1978.2|1977.9|1979|1978.7|1977.9|1977.6|160
1689761400000|2023-07-19 10:10:00|1978.4|1978.1|1978.5|1978.2|1978.7|1978.4|1978.3|1978|30
1689761700000|2023-07-19 10:15:00|1978.6|1978.3|1978.9|1978.6|1979.1|1978.8|1978.2|1977.9|55
1689762000000|2023-07-19 10:20:00|1978.8|1978.5|1978.4|1978.1|1978.9|1978.6|1978.1|1977.8|82
1689762300000|2023-07-19 10:25:00|1978.6|1978.3|1978.5|1978.2|1978.7|1978.4|1978|1977.7|71
1689762600000|2023-07-19 10:30:00|1978.4|1978.1|1978.5|1978.2|1978.7|1978.4|1978|1977.7|45
1689762900000|2023-07-19 10:35:00|1978.6|1978.3|1978.4|1978.1|1978.6|1978.3|1978.3|1978|49
1689763200000|2023-07-19 10:40:00|1978.5|1978.2|1977.9|1977.6|1978.5|1978.2|1977.8|1977.5|171
1689763500000|2023-07-19 10:45:00|1978|1977.7|1978.1|1977.8|1978.3|1978|1977.8|1977.5|72
1689763800000|2023-07-19 10:50:00|1978|1977.7|1978.6|1978.3|1978.7|1978.4|1978|1977.7|167
1689764100000|2023-07-19 10:55:00|1978.5|1978.2|1979.1|1978.8|1979.1|1978.8|1978.3|1978|90
1689764400000|2023-07-19 11:00:00|1979.2|1978.9|1978.3|1978|1979.3|1979|1977.5|1977.2|266
1689764700000|2023-07-19 11:05:00|1978.4|1978.1|1976.6|1976.3|1978.5|1978.2|1976|1975.7|445
1689765000000|2023-07-19 11:10:00|1976.7|1976.4|1974.3|1974|1977.1|1976.8|1974.3|1974|402
1689765300000|2023-07-19 11:15:00|1974.2|1973.9|1975.8|1975.5|1976|1975.7|1974.2|1973.9|806
1689765600000|2023-07-19 11:20:00|1975.7|1975.4|1973.3|1973|1975.9|1975.6|1973.3|1973|712
1689765900000|2023-07-19 11:25:00|1973.1|1972.8|1975.6|1975.3|1975.6|1975.3|1972|1971.7|793
1689766200000|2023-07-19 11:30:00|1975.7|1975.4|1974.6|1974.3|1975.7|1975.4|1974.3|1974|246
1689766500000|2023-07-19 11:35:00|1974.7|1974.4|1973.3|1973|1974.8|1974.5|1973.3|1973|248
1689766800000|2023-07-19 11:40:00|1973.4|1973.1|1973.5|1973.2|1973.9|1973.6|1972.2|1971.9|272
1689767100000|2023-07-19 11:45:00|1973.4|1973.1|1972.3|1972|1973.5|1973.2|1972.3|1972|163
1689767400000|2023-07-19 11:50:00|1972.2|1971.9|1972.4|1972.1|1972.8|1972.5|1971.7|1971.4|244
1689767700000|2023-07-19 11:55:00|1972.5|1972.2|1972.7|1972.4|1973|1972.7|1972.3|1972|171
1689768000000|2023-07-19 12:00:00|1972.9|1972.6|1972.8|1972.5|1973.5|1973.2|1972.3|1972|593
1689768300000|2023-07-19 12:05:00|1972.6|1972.3|1972.1|1971.8|1972.9|1972.6|1971.5|1971.2|475
1689768600000|2023-07-19 12:10:00|1972.3|1972|1971.7|1971.4|1973.1|1972.8|1971.7|1971.4|982
1689768900000|2023-07-19 12:15:00|1971.6|1971.3|1971.8|1971.5|1972.9|1972.6|1971.4|1971.1|344
1689769200000|2023-07-19 12:20:00|1971.7|1971.4|1972.7|1972.4|1973|1972.7|1971.4|1971.1|268
1689769500000|2023-07-19 12:25:00|1972.6|1972.3|1972.9|1972.6|1973.5|1973.2|1972.3|1972|313
1689769800000|2023-07-19 12:30:00|1972.8|1972.5|1973.6|1973.3|1973.9|1973.6|1972|1971.7|369
1689770100000|2023-07-19 12:35:00|1973.7|1973.4|1974.9|1974.6|1974.9|1974.6|1972.9|1972.6|455
1689770400000|2023-07-19 12:40:00|1974.8|1974.5|1975.8|1975.5|1976|1975.7|1974.4|1974.1|457
1689770700000|2023-07-19 12:45:00|1975.9|1975.6|1974.4|1974.1|1976.2|1975.9|1973.9|1973.6|603
1689771000000|2023-07-19 12:50:00|1974.3|1974|1975.1|1974.8|1975.1|1974.8|1973.5|1973.2|585
1689771300000|2023-07-19 12:55:00|1975|1974.7|1975.3|1975|1975.3|1975|1973.8|1973.5|485
1689771600000|2023-07-19 13:00:00|1975.2|1974.9|1976|1975.7|1976.2|1975.9|1974.4|1974.1|583
1689771900000|2023-07-19 13:05:00|1975.9|1975.6|1977.1|1976.8|1977.3|1977|1975.4|1975.1|670
1689772200000|2023-07-19 13:10:00|1977|1976.7|1979.6|1979.3|1979.8|1979.5|1977|1976.7|979
1689772500000|2023-07-19 13:15:00|1979.8|1979.5|1981.1|1980.8|1981.9|1981.6|1979.6|1979.3|976
1689772800000|2023-07-19 13:20:00|1981.2|1980.9|1980.6|1980.3|1981.2|1980.9|1979.5|1979.2|634
1689773100000|2023-07-19 13:25:00|1980.5|1980.2|1984.4|1984.1|1984.6|1984.3|1980.5|1980.2|1453
1689773400000|2023-07-19 13:30:00|1984.8|1984.5|1990.9|1990.6|1993.8|1993.5|1983.4|1983.1|11755
1689773700000|2023-07-19 13:35:00|1991|1990.7|1984.8|1984.5|1994.1|1993.8|1983.8|1983.5|6845
1689774000000|2023-07-19 13:40:00|1984.9|1984.6|1984.2|1983.9|1985.9|1985.6|1981.8|1981.5|5049
1689774300000|2023-07-19 13:45:00|1984.1|1983.8|1985.7|1985.4|1987.1|1986.8|1982.6|1982.3|3273
1689774600000|2023-07-19 13:50:00|1985.6|1985.3|1988.1|1987.8|1989.4|1989.1|1985.6|1985.3|2991
1689774900000|2023-07-19 13:55:00|1988.2|1987.9|1989.6|1989.3|1990|1989.7|1987.6|1987.3|2232
1689775200000|2023-07-19 14:00:00|1989.7|1989.4|1988.7|1988.4|1990.6|1990.3|1987.7|1987.4|2171
1689775500000|2023-07-19 14:05:00|1988.6|1988.3|1989.4|1989.1|1990.2|1989.9|1985.4|1985.1|2360
1689775800000|2023-07-19 14:10:00|1989.6|1989.3|1988.8|1988.5|1991|1990.7|1988.7|1988.4|2083
1689776100000|2023-07-19 14:15:00|1988.9|1988.6|1991|1990.7|1991.4|1991.1|1987.5|1987.2|2006
1689776400000|2023-07-19 14:20:00|1990.7|1990.4|1990.3|1990|1991.6|1991.3|1990|1989.7|1511
1689776700000|2023-07-19 14:25:00|1990.4|1990.1|1988.3|1988|1991.2|1990.9|1988.1|1987.8|1465
1689777000000|2023-07-19 14:30:00|1988.4|1988.1|1987.2|1986.9|1989.2|1988.9|1986.3|1986|2542
1689777300000|2023-07-19 14:35:00|1987.1|1986.8|1983.7|1983.4|1987.5|1987.2|1983.1|1982.8|2117
1689777600000|2023-07-19 14:40:00|1983.5|1983.2|1984.5|1984.2|1987.6|1987.3|1982.6|1982.3|2510
1689777900000|2023-07-19 14:45:00|1984.3|1984|1983.2|1982.9|1986.3|1986|1982.9|1982.6|1693
1689778200000|2023-07-19 14:50:00|1983.1|1982.8|1982|1981.7|1986.6|1986.3|1981.8|1981.5|2071
1689778500000|2023-07-19 14:55:00|1982.1|1981.8|1983.2|1982.9|1985.1|1984.8|1979.8|1979.5|3421
1689778800000|2023-07-19 15:00:00|1983.3|1983|1983.5|1983.2|1984.3|1984|1982.1|1981.8|1558
1689779100000|2023-07-19 15:05:00|1983.6|1983.3|1983.9|1983.6|1985.4|1985.1|1983.5|1983.2|1143
1689779400000|2023-07-19 15:10:00|1984|1983.7|1981.9|1981.6|1984.9|1984.6|1981.9|1981.6|1401
1689779700000|2023-07-19 15:15:00|1981.8|1981.5|1984.1|1983.8|1984.8|1984.5|1981.1|1980.8|1670
1689780000000|2023-07-19 15:20:00|1984.4|1984.1|1984.9|1984.6|1985.9|1985.6|1983.6|1983.3|1309
1689780300000|2023-07-19 15:25:00|1984.8|1984.5|1986.8|1986.5|1987|1986.7|1984.1|1983.8|1447
1689780600000|2023-07-19 15:30:00|1986.9|1986.6|1987.9|1987.6|1988.5|1988.2|1986.5|1986.2|1436
1689780900000|2023-07-19 15:35:00|1987.8|1987.5|1987.5|1987.2|1988.8|1988.5|1986.2|1985.9|1411
1689781200000|2023-07-19 15:40:00|1987.6|1987.3|1988.1|1987.8|1988.8|1988.5|1986.8|1986.5|1130
1689781500000|2023-07-19 15:45:00|1987.9|1987.6|1988.5|1988.2|1989.9|1989.6|1987.8|1987.5|1069
1689781800000|2023-07-19 15:50:00|1988.4|1988.1|1986.7|1986.4|1988.4|1988.1|1985.8|1985.5|1346
1689782100000|2023-07-19 15:55:00|1986.8|1986.5|1987|1986.7|1987.6|1987.3|1986.5|1986.2|905
1689782400000|2023-07-19 16:00:00|1987.1|1986.8|1986.4|1986.1|1988.7|1988.4|1985.6|1985.3|1177
1689782700000|2023-07-19 16:05:00|1986.3|1986|1987.6|1987.3|1988|1987.7|1985.5|1985.2|1416
1689783000000|2023-07-19 16:10:00|1987.4|1987.1|1987.6|1987.3|1988.5|1988.2|1986.6|1986.3|954
1689783300000|2023-07-19 16:15:00|1987.7|1987.4|1988.2|1987.9|1989|1988.7|1987.6|1987.3|1281
1689783600000|2023-07-19 16:20:00|1988.3|1988|1985.6|1985.3|1988.3|1988|1984.6|1984.3|1512
1689783900000|2023-07-19 16:25:00|1985.7|1985.4|1982.1|1981.8|1986|1985.7|1981.9|1981.6|1677
1689784200000|2023-07-19 16:30:00|1982|1981.7|1980.7|1980.4|1982|1981.7|1978.4|1978.1|2003
1689784500000|2023-07-19 16:35:00|1980.6|1980.3|1978|1977.7|1980.7|1980.4|1976.5|1976.2|1690
1689784800000|2023-07-19 16:40:00|1978.1|1977.8|1979.7|1979.4|1980.4|1980.1|1977.1|1976.8|1263
1689785100000|2023-07-19 16:45:00|1979.5|1979.2|1981.7|1981.4|1981.9|1981.6|1979.1|1978.8|938
1689785400000|2023-07-19 16:50:00|1981.6|1981.3|1983.8|1983.5|1983.8|1983.5|1981.1|1980.8|910
1689785700000|2023-07-19 16:55:00|1983.7|1983.4|1984.1|1983.8|1984.6|1984.3|1983.4|1983.1|759
1689786000000|2023-07-19 17:00:00|1984|1983.7|1982.3|1982|1984.3|1984|1982|1981.7|624
1689786300000|2023-07-19 17:05:00|1982.2|1981.9|1979.3|1979|1982.2|1981.9|1978.5|1978.2|1246
1689786600000|2023-07-19 17:10:00|1979.1|1978.8|1981.2|1980.9|1981.2|1980.9|1979.1|1978.8|745
1689786900000|2023-07-19 17:15:00|1981.1|1980.8|1980|1979.7|1981.2|1980.9|1979.6|1979.3|697
1689787200000|2023-07-19 17:20:00|1979.8|1979.5|1981|1980.7|1981.1|1980.8|1979.1|1978.8|564
1689787500000|2023-07-19 17:25:00|1980.9|1980.6|1982.2|1981.9|1982.3|1982|1980.2|1979.9|561
1689787800000|2023-07-19 17:30:00|1982.1|1981.8|1980.8|1980.5|1982.1|1981.8|1980.6|1980.3|824
1689788100000|2023-07-19 17:35:00|1980.6|1980.3|1979.6|1979.3|1980.6|1980.3|1978.8|1978.5|1131
1689788400000|2023-07-19 17:40:00|1979.4|1979.1|1980.1|1979.8|1980.7|1980.4|1978.6|1978.3|1116
1689788700000|2023-07-19 17:45:00|1980|1979.7|1981.3|1981|1981.6|1981.3|1979.7|1979.4|729
1689789000000|2023-07-19 17:50:00|1981.2|1980.9|1980.2|1979.9|1981.2|1980.9|1979.8|1979.5|384
1689789300000|2023-07-19 17:55:00|1980.1|1979.8|1981.5|1981.2|1981.5|1981.2|1980|1979.7|762
1689789600000|2023-07-19 18:00:00|1981.6|1981.3|1982.3|1982|1982.4|1982.1|1981.1|1980.8|1154
1689789900000|2023-07-19 18:05:00|1982.2|1981.9|1978.7|1978.4|1982.7|1982.4|1978.7|1978.4|1530
1689790200000|2023-07-19 18:10:00|1978.6|1978.3|1979.5|1979.2|1980.7|1980.4|1978.4|1978.1|1151
1689790500000|2023-07-19 18:15:00|1979.4|1979.1|1979.8|1979.5|1980.4|1980.1|1979.1|1978.8|669
1689790800000|2023-07-19 18:20:00|1979.9|1979.6|1979.8|1979.5|1980.4|1980.1|1978.7|1978.4|672
1689791100000|2023-07-19 18:25:00|1979.7|1979.4|1981.3|1981|1981.5|1981.2|1979.4|1979.1|680
1689791400000|2023-07-19 18:30:00|1981.4|1981.1|1983.1|1982.8|1983.5|1983.2|1980.9|1980.6|987
1689791700000|2023-07-19 18:35:00|1983.2|1982.9|1983|1982.7|1983.4|1983.1|1982.1|1981.8|630
1689792000000|2023-07-19 18:40:00|1982.9|1982.6|1983.5|1983.2|1984.6|1984.3|1982.7|1982.4|921
1689792300000|2023-07-19 18:45:00|1983.4|1983.1|1981.9|1981.6|1983.5|1983.2|1981.6|1981.3|892
1689792600000|2023-07-19 18:50:00|1982|1981.7|1981.7|1981.4|1982.3|1982|1980.9|1980.6|534
1689792900000|2023-07-19 18:55:00|1981.6|1981.3|1982.3|1982|1982.4|1982.1|1981.2|1980.9|496
1689793200000|2023-07-19 19:00:00|1982.4|1982.1|1983|1982.7|1983.5|1983.2|1982.4|1982.1|704
1689793500000|2023-07-19 19:05:00|1982.8|1982.5|1983.1|1982.8|1983.1|1982.8|1982.1|1981.8|712
1689793800000|2023-07-19 19:10:00|1982.9|1982.6|1984.1|1983.8|1984.2|1983.9|1982.8|1982.5|542
1689794100000|2023-07-19 19:15:00|1984.2|1983.9|1985.4|1985.1|1985.6|1985.3|1983.9|1983.6|753
1689794400000|2023-07-19 19:20:00|1985.5|1985.2|1986.3|1986|1986.7|1986.4|1985.2|1984.9|1163
1689794700000|2023-07-19 19:25:00|1986.4|1986.1|1985.9|1985.6|1987.4|1987.1|1985.8|1985.5|914
1689795000000|2023-07-19 19:30:00|1985.8|1985.5|1984.7|1984.4|1985.9|1985.6|1984.1|1983.8|1448
1689795300000|2023-07-19 19:35:00|1984.6|1984.3|1984.4|1984.1|1984.7|1984.4|1982.5|1982.2|1146
1689795600000|2023-07-19 19:40:00|1984.5|1984.2|1986.9|1986.6|1987|1986.7|1984.5|1984.2|907
1689795900000|2023-07-19 19:45:00|1986.8|1986.5|1986.1|1985.8|1986.8|1986.5|1985.6|1985.3|1271
1689796200000|2023-07-19 19:50:00|1987.2|1986.9|1985.5|1985.2|1987.9|1987.6|1985.5|1985.2|2301
1689796500000|2023-07-19 19:55:00|1985.4|1985.1|1985.3|1985|1986.1|1985.8|1985|1984.7|7227
1689796800000|2023-07-19 20:00:00|1985.2|1984.9|1985.2|1984.9|1985.6|1985.3|1984.1|1983.8|3651
1689797100000|2023-07-19 20:05:00|1985.1|1984.8|1985.3|1985|1985.5|1985.2|1984.3|1984|838
1689797400000|2023-07-19 20:10:00|1985.2|1984.9|1985.6|1985.3|1986|1985.7|1984.9|1984.6|678
1689797700000|2023-07-19 20:15:00|1985.5|1985.2|1985.5|1985.2|1985.7|1985.4|1985.1|1984.8|152
1689798000000|2023-07-19 20:20:00|1985.4|1985.1|1985.1|1984.8|1985.7|1985.4|1984.8|1984.5|185
1689798300000|2023-07-19 20:25:00|1985|1984.7|1984.5|1984.2|1985.5|1985.2|1984.5|1984.2|314
1689798600000|2023-07-19 20:30:00|1984.6|1984.3|1985.1|1984.8|1985.3|1985|1984.5|1984.2|110
1689798900000|2023-07-19 20:35:00|1985.2|1984.9|1985.9|1985.6|1986|1985.7|1985.2|1984.9|364
1689799200000|2023-07-19 20:40:00|1985.8|1985.5|1985.5|1985.2|1985.8|1985.5|1985.4|1985.1|137
1689799500000|2023-07-19 20:45:00|1985.6|1985.3|1986.8|1986.5|1986.8|1986.5|1985.3|1985|307
1689799800000|2023-07-19 20:50:00|1986.7|1986.4|1987.1|1986.8|1987.1|1986.8|1986.6|1986.3|215
1689800100000|2023-07-19 20:55:00|1987|1986.7|1987.4|1986.6|1987.9|1987.6|1987|1986.6|451
1689800400000|2023-07-19 21:00:00|1987.5|1986.7|1987.4|1986.6|1987.6|1986.8|1987.4|1986.6|5
1689800700000|2023-07-19 21:05:00|1987.3|1986.5|1987.4|1986.6|1987.6|1986.8|1987.3|1986.5|0
1689801000000|2023-07-19 21:10:00|1987.3|1986.5|1987.4|1986.6|1987.5|1986.7|1987.2|1986.4|0
1689801300000|2023-07-19 21:15:00|1987.5|1986.7|1987.3|1986.5|1987.5|1986.7|1987.3|1986.5|0
1689801900000|2023-07-19 21:25:00|1987.4|1986.6|1987.4|1986.6|1987.4|1986.6|1987.3|1986.5|0
1689802200000|2023-07-19 21:30:00|1987.3|1986.5|1987.1|1986.3|1987.3|1986.5|1987.1|1986.3|0
1689802500000|2023-07-19 21:35:00|1987.2|1986.4|1987.1|1986.3|1987.2|1986.4|1987|1986.2|0
1689802800000|2023-07-19 21:40:00|1987|1986.2|1987.2|1986.4|1987.2|1986.4|1986.8|1986|0
1689803100000|2023-07-19 21:45:00|1987.1|1986.3|1987|1986.2|1987.1|1986.3|1987|1986.2|0
1689803400000|2023-07-19 21:50:00|1986.9|1986.1|1986.7|1985.9|1987|1986.2|1986.7|1985.9|0
1689803700000|2023-07-19 21:55:00|1986.8|1986|1986.6|1985.8|1986.9|1986.1|1986.4|1985.6|0
1689804000000|2023-07-19 22:00:00|1985.9|1985.6|1986.6|1986.3|1987.2|1986.9|1985.8|1985.5|172
1689804300000|2023-07-19 22:05:00|1986.5|1986.2|1986.8|1986.5|1987.5|1987.2|1986.5|1986.2|125
1689804600000|2023-07-19 22:10:00|1986.7|1986.4|1985.6|1985.3|1986.8|1986.5|1985.6|1985.3|204
1689804900000|2023-07-19 22:15:00|1985.5|1985.2|1984.8|1984.5|1986.2|1985.9|1984.6|1984.3|274
1689805200000|2023-07-19 22:20:00|1984.9|1984.6|1984.9|1984.6|1985.6|1985.3|1983.7|1983.4|353
1689805500000|2023-07-19 22:25:00|1985|1984.7|1985.3|1985|1985.6|1985.3|1984.7|1984.4|168
1689805800000|2023-07-19 22:30:00|1985.4|1985.1|1985|1984.7|1985.9|1985.6|1984.8|1984.5|168
1689806100000|2023-07-19 22:35:00|1985.1|1984.8|1984.5|1984.2|1985.5|1985.2|1984.4|1984.1|110
1689806400000|2023-07-19 22:40:00|1984.6|1984.3|1983.1|1982.8|1984.6|1984.3|1983|1982.7|128
1689806700000|2023-07-19 22:45:00|1983|1982.7|1982.6|1982.3|1983.6|1983.3|1982.6|1982.3|97
1689807000000|2023-07-19 22:50:00|1982.7|1982.4|1983.5|1983.2|1983.6|1983.3|1982.3|1982|138
1689807300000|2023-07-19 22:55:00|1983.6|1983.3|1983.8|1983.5|1984.6|1984.3|1983.6|1983.3|89
1689807600000|2023-07-19 23:00:00|1983.7|1983.4|1984|1983.7|1984|1983.7|1983.6|1983.3|31
1689807900000|2023-07-19 23:05:00|1983.9|1983.6|1984.1|1983.8|1984.1|1983.8|1983.7|1983.4|22
1689808200000|2023-07-19 23:10:00|1984|1983.7|1984.2|1983.9|1984.3|1984|1983.6|1983.3|81
1689808500000|2023-07-19 23:15:00|1984.1|1983.8|1984.7|1984.4|1984.8|1984.5|1983.9|1983.6|44
1689808800000|2023-07-19 23:20:00|1984.8|1984.5|1984.4|1984.1|1984.9|1984.6|1984.2|1983.9|32
1689809100000|2023-07-19 23:25:00|1984.3|1984|1984.7|1984.4|1984.9|1984.6|1984.3|1984|25
1689809400000|2023-07-19 23:30:00|1984.6|1984.3|1984.2|1983.9|1984.6|1984.3|1984.2|1983.9|23
1689809700000|2023-07-19 23:35:00|1984.1|1983.8|1983.8|1983.5|1984.2|1983.9|1983.7|1983.4|58
1689810000000|2023-07-19 23:40:00|1983.9|1983.6|1983.4|1983.1|1983.9|1983.6|1983.4|1983.1|28
1689810300000|2023-07-19 23:45:00|1983.5|1983.2|1983.5|1983.2|1983.9|1983.6|1983.4|1983.1|64
1689810600000|2023-07-19 23:50:00|1983.7|1983.4|1983.4|1983.1|1983.7|1983.4|1983.2|1982.9|103
1689810900000|2023-07-19 23:55:00|1983.3|1983|1983.5|1983.2|1983.5|1983.2|1982.9|1982.6|95
1689811200000|2023-07-20 00:00:00|1983.6|1983.3|1984.8|1984.5|1985.1|1984.8|1983.5|1983.2|176
1689811500000|2023-07-20 00:05:00|1984.7|1984.4|1986|1985.7|1986.1|1985.8|1984.7|1984.4|93
1689811800000|2023-07-20 00:10:00|1985.9|1985.6|1985.9|1985.6|1986.2|1985.9|1985.6|1985.3|111
1689812100000|2023-07-20 00:15:00|1986|1985.7|1985.8|1985.5|1986|1985.7|1985.2|1984.9|60
1689812400000|2023-07-20 00:20:00|1985.9|1985.6|1985.6|1985.3|1986|1985.7|1985.6|1985.3|48
1689812700000|2023-07-20 00:25:00|1985.7|1985.4|1985.8|1985.5|1985.9|1985.6|1985.4|1985.1|27
1689813000000|2023-07-20 00:30:00|1985.7|1985.4|1985.9|1985.6|1986.4|1986.1|1985.5|1985.2|113
1689813300000|2023-07-20 00:35:00|1986|1985.7|1985.8|1985.5|1986.1|1985.8|1985.7|1985.4|43
1689813600000|2023-07-20 00:40:00|1985.7|1985.4|1986.7|1986.4|1986.7|1986.4|1985.4|1985.1|165
1689813900000|2023-07-20 00:45:00|1986.6|1986.3|1987.1|1986.8|1987.1|1986.8|1986.6|1986.3|130
1689814200000|2023-07-20 00:50:00|1987.2|1986.9|1987.2|1986.9|1987.3|1987|1987.2|1986.9|45
1689814500000|2023-07-20 00:55:00|1987.3|1987|1987.1|1986.8|1987.6|1987.3|1987|1986.7|72
1689814800000|2023-07-20 01:00:00|1987.2|1986.9|1987.7|1987.4|1987.7|1987.4|1986.9|1986.6|30
1689815100000|2023-07-20 01:05:00|1987.6|1987.3|1988.2|1987.9|1988.2|1987.9|1987.4|1987.1|71
1689815400000|2023-07-20 01:10:00|1988.3|1988|1988.1|1987.8|1988.5|1988.2|1988.1|1987.8|48
1689815700000|2023-07-20 01:15:00|1988|1987.7|1988.2|1987.9|1988.7|1988.4|1988|1987.7|122
1689816000000|2023-07-20 01:20:00|1988.3|1988|1988.2|1987.9|1988.4|1988.1|1987.6|1987.3|56
1689816300000|2023-07-20 01:25:00|1988.3|1988|1988.3|1988|1988.4|1988.1|1987.8|1987.5|87
1689816600000|2023-07-20 01:30:00|1988.2|1987.9|1988.7|1988.4|1988.8|1988.5|1987.9|1987.6|180
1689816900000|2023-07-20 01:35:00|1988.8|1988.5|1988.7|1988.4|1988.9|1988.6|1988.5|1988.2|123
1689817200000|2023-07-20 01:40:00|1988.6|1988.3|1988.5|1988.2|1988.9|1988.6|1988|1987.7|86
1689817500000|2023-07-20 01:45:00|1988.4|1988.1|1988.5|1988.2|1988.8|1988.5|1988|1987.7|28
1689817800000|2023-07-20 01:50:00|1988.4|1988.1|1988.5|1988.2|1988.6|1988.3|1988|1987.7|38
1689818100000|2023-07-20 01:55:00|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.1|1987.8|22
1689818400000|2023-07-20 02:00:00|1988.5|1988.2|1988.9|1988.6|1988.9|1988.6|1988.1|1987.8|62
1689818700000|2023-07-20 02:05:00|1988.8|1988.5|1988|1987.7|1988.9|1988.6|1988|1987.7|59
1689819000000|2023-07-20 02:10:00|1987.9|1987.6|1987.6|1987.3|1988.3|1988|1987.3|1987|79
1689819300000|2023-07-20 02:15:00|1987.5|1987.2|1987.9|1987.6|1987.9|1987.6|1987.1|1986.8|104
1689819600000|2023-07-20 02:20:00|1987.8|1987.5|1987.6|1987.3|1988|1987.7|1987.3|1987|34
1689819900000|2023-07-20 02:25:00|1987.7|1987.4|1987.7|1987.4|1987.8|1987.5|1987.4|1987.1|24
1689820200000|2023-07-20 02:30:00|1987.6|1987.3|1988|1987.7|1988|1987.7|1987.5|1987.2|36
1689820500000|2023-07-20 02:35:00|1987.9|1987.6|1987.5|1987.2|1988.2|1987.9|1987.4|1987.1|41
1689820800000|2023-07-20 02:40:00|1987.4|1987.1|1987.5|1987.2|1987.7|1987.4|1987.1|1986.8|45
1689821100000|2023-07-20 02:45:00|1987.4|1987.1|1987.2|1986.9|1987.5|1987.2|1987.1|1986.8|39
1689821400000|2023-07-20 02:50:00|1987.1|1986.8|1987.6|1987.3|1987.6|1987.3|1987.1|1986.8|32
1689821700000|2023-07-20 02:55:00|1987.5|1987.2|1988.3|1988|1988.4|1988.1|1987.5|1987.2|58
1689822000000|2023-07-20 03:00:00|1988.2|1987.9|1988.1|1987.8|1988.3|1988|1988|1987.7|40
1689822300000|2023-07-20 03:05:00|1988|1987.7|1988|1987.7|1988.1|1987.8|1987.7|1987.4|46
1689822600000|2023-07-20 03:10:00|1987.9|1987.6|1988.3|1988|1988.3|1988|1987.8|1987.5|46
1689822900000|2023-07-20 03:15:00|1988.2|1987.9|1988.5|1988.2|1988.5|1988.2|1988.1|1987.8|44
1689823200000|2023-07-20 03:20:00|1988.3|1988|1988.6|1988.3|1988.7|1988.4|1988.3|1988|29
1689823500000|2023-07-20 03:25:00|1988.7|1988.4|1988.6|1988.3|1988.7|1988.4|1988.3|1988|21
1689823800000|2023-07-20 03:30:00|1988.5|1988.2|1988.6|1988.3|1988.8|1988.5|1988.5|1988.2|40
1689824100000|2023-07-20 03:35:00|1988.5|1988.2|1988.6|1988.3|1988.6|1988.3|1988.3|1988|41
1689824400000|2023-07-20 03:40:00|1988.5|1988.2|1989|1988.7|1989|1988.7|1988.2|1987.9|87
1689824700000|2023-07-20 03:45:00|1988.9|1988.6|1989.1|1988.8|1989.1|1988.8|1988.9|1988.6|36
1689825000000|2023-07-20 03:50:00|1989|1988.7|1989.2|1988.9|1989.3|1989|1989|1988.7|34
1689825300000|2023-07-20 03:55:00|1989.3|1989|1989.1|1988.8|1989.3|1989|1989|1988.7|26
1689825600000|2023-07-20 04:00:00|1989.2|1988.9|1989.7|1989.4|1989.7|1989.4|1989.1|1988.8|52
1689825900000|2023-07-20 04:05:00|1989.8|1989.5|1990.3|1990|1990.3|1990|1989.7|1989.4|92
1689826200000|2023-07-20 04:10:00|1990.4|1990.1|1990.7|1990.4|1991.2|1990.9|1990.1|1989.8|111
1689826500000|2023-07-20 04:15:00|1990.6|1990.3|1990.6|1990.3|1990.8|1990.5|1990.6|1990.3|22
1689826800000|2023-07-20 04:20:00|1990.5|1990.2|1990.1|1989.8|1990.5|1990.2|1990|1989.7|42
1689827100000|2023-07-20 04:25:00|1990|1989.7|1990.6|1990.3|1990.6|1990.3|1990|1989.7|46
1689827400000|2023-07-20 04:30:00|1990.5|1990.2|1990.4|1990.1|1990.5|1990.2|1990.2|1989.9|16
1689827700000|2023-07-20 04:35:00|1990.3|1990|1990|1989.7|1990.5|1990.2|1989.8|1989.5|91
1689828000000|2023-07-20 04:40:00|1990.1|1989.8|1989.9|1989.6|1990.3|1990|1989.8|1989.5|41
1689828300000|2023-07-20 04:45:00|1989.8|1989.5|1989.4|1989.1|1989.8|1989.5|1989.4|1989.1|48
1689828600000|2023-07-20 04:50:00|1989.5|1989.2|1989.4|1989.1|1989.8|1989.5|1989.4|1989.1|34
1689828900000|2023-07-20 04:55:00|1989.3|1989|1989.6|1989.3|1989.7|1989.4|1989.3|1989|22
1689829200000|2023-07-20 05:00:00|1989.8|1989.5|1990|1989.7|1990.1|1989.8|1989.4|1989.1|88
1689829500000|2023-07-20 05:05:00|1989.9|1989.6|1989.5|1989.2|1990.1|1989.8|1989.4|1989.1|23
1689829800000|2023-07-20 05:10:00|1989.4|1989.1|1989.7|1989.4|1989.9|1989.6|1989.3|1989|73
1689830100000|2023-07-20 05:15:00|1989.6|1989.3|1989.6|1989.3|1989.9|1989.6|1989.5|1989.2|45
1689830400000|2023-07-20 05:20:00|1989.7|1989.4|1989.5|1989.2|1990|1989.7|1989.3|1989|71
1689830700000|2023-07-20 05:25:00|1989.6|1989.3|1989.5|1989.2|1989.6|1989.3|1989.3|1989|39
1689831000000|2023-07-20 05:30:00|1989.6|1989.3|1989.5|1989.2|1989.7|1989.4|1989.1|1988.8|37
1689831300000|2023-07-20 05:35:00|1989.4|1989.1|1989.6|1989.3|1989.7|1989.4|1989.3|1989|50
1689831600000|2023-07-20 05:40:00|1989.5|1989.2|1989.1|1988.8|1989.6|1989.3|1989|1988.7|34
1689831900000|2023-07-20 05:45:00|1989|1988.7|1989|1988.7|1989.3|1989|1988.8|1988.5|56
1689832200000|2023-07-20 05:50:00|1989.1|1988.8|1989.3|1989|1989.5|1989.2|1989.1|1988.8|21
1689832500000|2023-07-20 05:55:00|1989.2|1988.9|1989.7|1989.4|1990.1|1989.8|1989.2|1988.9|129
1689832800000|2023-07-20 06:00:00|1989.6|1989.3|1989.3|1989|1990.4|1990.1|1989.2|1988.9|182
1689833100000|2023-07-20 06:05:00|1989.2|1988.9|1988.8|1988.5|1989.5|1989.2|1988.6|1988.3|51
1689833400000|2023-07-20 06:10:00|1988.9|1988.6|1988.2|1987.9|1989.1|1988.8|1988|1987.7|108
1689833700000|2023-07-20 06:15:00|1988.1|1987.8|1986.8|1986.5|1988.2|1987.9|1986.7|1986.4|131
1689834000000|2023-07-20 06:20:00|1986.9|1986.6|1987.2|1986.9|1987.2|1986.9|1986.8|1986.5|26
1689834300000|2023-07-20 06:25:00|1987.3|1987|1988|1987.7|1988.1|1987.8|1987.3|1987|134
1689834600000|2023-07-20 06:30:00|1987.9|1987.6|1986.9|1986.6|1988|1987.7|1986.7|1986.4|130
1689834900000|2023-07-20 06:35:00|1986.8|1986.5|1986.9|1986.6|1987.5|1987.2|1986.6|1986.3|93
1689835200000|2023-07-20 06:40:00|1986.8|1986.5|1985.8|1985.5|1987.1|1986.8|1985.6|1985.3|85
1689835500000|2023-07-20 06:45:00|1985.7|1985.4|1986|1985.7|1986.5|1986.2|1985.6|1985.3|168
1689835800000|2023-07-20 06:50:00|1986.1|1985.8|1985.5|1985.2|1986.2|1985.9|1985.3|1985|129
1689836100000|2023-07-20 06:55:00|1985.6|1985.3|1985.6|1985.3|1985.8|1985.5|1984.9|1984.6|128
1689836400000|2023-07-20 07:00:00|1985.5|1985.2|1986.3|1986|1986.8|1986.5|1985.2|1984.9|394
1689836700000|2023-07-20 07:05:00|1986.6|1986.3|1989|1988.7|1989.6|1989.3|1986.6|1986.3|909
1689837000000|2023-07-20 07:10:00|1988.9|1988.6|1989.2|1988.9|1989.8|1989.5|1988.9|1988.6|252
1689837300000|2023-07-20 07:15:00|1989.1|1988.8|1989.9|1989.6|1990.6|1990.3|1989|1988.7|220
1689837600000|2023-07-20 07:20:00|1989.8|1989.5|1989.7|1989.4|1990.3|1990|1989.5|1989.2|131
1689837900000|2023-07-20 07:25:00|1989.6|1989.3|1990|1989.7|1990.2|1989.9|1989.4|1989.1|212
1689838200000|2023-07-20 07:30:00|1989.9|1989.6|1991|1990.7|1991.1|1990.8|1989.4|1989.1|219
1689838500000|2023-07-20 07:35:00|1990.9|1990.6|1990.6|1990.3|1991.6|1991.3|1990.3|1990|269
1689838800000|2023-07-20 07:40:00|1990.5|1990.2|1990.9|1990.6|1990.9|1990.6|1990.2|1989.9|71
1689839100000|2023-07-20 07:45:00|1990.8|1990.5|1991.6|1991.3|1992.2|1991.9|1990.6|1990.3|109
1689839400000|2023-07-20 07:50:00|1991.5|1991.2|1992.3|1992|1992.3|1992|1991|1990.7|138
1689839700000|2023-07-20 07:55:00|1992.2|1991.9|1992.7|1992.4|1992.8|1992.5|1991.8|1991.5|255
1689840000000|2023-07-20 08:00:00|1992.8|1992.5|1994.2|1993.9|1994.6|1994.3|1992.3|1992|340
1689840300000|2023-07-20 08:05:00|1994.3|1994|1994|1993.7|1994.6|1994.3|1993.9|1993.6|226
1689840600000|2023-07-20 08:10:00|1993.9|1993.6|1995.1|1994.8|1995.1|1994.8|1993.7|1993.4|314
1689840900000|2023-07-20 08:15:00|1995|1994.7|1994.4|1994.1|1995.1|1994.8|1994.4|1994.1|112
1689841200000|2023-07-20 08:20:00|1994.5|1994.2|1994.5|1994.2|1994.8|1994.5|1993.8|1993.5|232
1689841500000|2023-07-20 08:25:00|1994.4|1994.1|1994.8|1994.5|1995|1994.7|1994|1993.7|102
1689841800000|2023-07-20 08:30:00|1994.7|1994.4|1993.9|1993.6|1994.8|1994.5|1993.9|1993.6|205
1689842100000|2023-07-20 08:35:00|1993.8|1993.5|1993.7|1993.4|1994.2|1993.9|1993.1|1992.8|183
1689842400000|2023-07-20 08:40:00|1993.6|1993.3|1994.1|1993.8|1994.2|1993.9|1993.5|1993.2|93
1689842700000|2023-07-20 08:45:00|1994|1993.7|1992.8|1992.5|1994|1993.7|1992.6|1992.3|273
1689843000000|2023-07-20 08:50:00|1992.7|1992.4|1992.6|1992.3|1993.1|1992.8|1992.4|1992.1|105
1689843300000|2023-07-20 08:55:00|1992.7|1992.4|1992.7|1992.4|1993.1|1992.8|1992.5|1992.2|79
1689843600000|2023-07-20 09:00:00|1992.6|1992.3|1992|1991.7|1992.8|1992.5|1991.6|1991.3|135
1689843900000|2023-07-20 09:05:00|1992.1|1991.8|1992.3|1992|1992.3|1992|1991.8|1991.5|96
1689844200000|2023-07-20 09:10:00|1992.2|1991.9|1991.2|1990.9|1992.3|1992|1991.1|1990.8|87
1689844500000|2023-07-20 09:15:00|1991.1|1990.8|1991|1990.7|1991.3|1991|1991|1990.7|96
1689844800000|2023-07-20 09:20:00|1990.9|1990.6|1991.4|1991.1|1991.6|1991.3|1990.9|1990.6|84
1689845100000|2023-07-20 09:25:00|1991.3|1991|1991.6|1991.3|1991.9|1991.6|1991.3|1991|33
1689845400000|2023-07-20 09:30:00|1991.5|1991.2|1992.3|1992|1992.3|1992|1991.5|1991.2|177
1689845700000|2023-07-20 09:35:00|1992.4|1992.1|1991.3|1991|1992.9|1992.6|1991.1|1990.8|88
1689846000000|2023-07-20 09:40:00|1991.2|1990.9|1991|1990.7|1991.7|1991.4|1990.6|1990.3|117
1689846300000|2023-07-20 09:45:00|1991.1|1990.8|1992|1991.7|1992|1991.7|1991.1|1990.8|71
1689846600000|2023-07-20 09:50:00|1991.9|1991.6|1992.4|1992.1|1992.8|1992.5|1991.8|1991.5|71
1689846900000|2023-07-20 09:55:00|1992.5|1992.2|1992.9|1992.6|1993.1|1992.8|1992.3|1992|131
1689847200000|2023-07-20 10:00:00|1993|1992.7|1992.7|1992.4|1993.1|1992.8|1992.6|1992.3|60
1689847500000|2023-07-20 10:05:00|1992.6|1992.3|1992.6|1992.3|1992.9|1992.6|1992.2|1991.9|132
1689847800000|2023-07-20 10:10:00|1992.5|1992.2|1993.3|1993|1993.4|1993.1|1992.3|1992|98
1689848100000|2023-07-20 10:15:00|1993.2|1992.9|1993.4|1993.1|1993.6|1993.3|1992.9|1992.6|59
1689848400000|2023-07-20 10:20:00|1993.5|1993.2|1993.8|1993.5|1994|1993.7|1993.1|1992.8|148
1689848700000|2023-07-20 10:25:00|1993.9|1993.6|1993.3|1993|1993.9|1993.6|1992.7|1992.4|87
1689849000000|2023-07-20 10:30:00|1993.2|1992.9|1993.4|1993.1|1993.8|1993.5|1992.7|1992.4|145
1689849300000|2023-07-20 10:35:00|1993.5|1993.2|1993|1992.7|1993.9|1993.6|1992.8|1992.5|82
1689849600000|2023-07-20 10:40:00|1992.9|1992.6|1992.6|1992.3|1993.4|1993.1|1992.5|1992.2|81
1689849900000|2023-07-20 10:45:00|1992.5|1992.2|1992.5|1992.2|1993.1|1992.8|1992.2|1991.9|73
1689850200000|2023-07-20 10:50:00|1992.4|1992.1|1993.4|1993.1|1993.4|1993.1|1992.4|1992.1|127
1689850500000|2023-07-20 10:55:00|1993.5|1993.2|1993.3|1993|1993.5|1993.2|1992.9|1992.6|70
1689850800000|2023-07-20 11:00:00|1993.1|1992.8|1993.1|1992.8|1993.6|1993.3|1992.8|1992.5|157
1689851100000|2023-07-20 11:05:00|1993.2|1992.9|1993.3|1993|1993.5|1993.2|1992.9|1992.6|92
1689851400000|2023-07-20 11:10:00|1993.4|1993.1|1993|1992.7|1993.5|1993.2|1992.8|1992.5|68
1689851700000|2023-07-20 11:15:00|1992.9|1992.6|1993.2|1992.9|1993.5|1993.2|1992.8|1992.5|130
1689852000000|2023-07-20 11:20:00|1993.1|1992.8|1992.6|1992.3|1993.2|1992.9|1992.4|1992.1|107
1689852300000|2023-07-20 11:25:00|1992.7|1992.4|1992.9|1992.6|1993.1|1992.8|1992.5|1992.2|96
1689852600000|2023-07-20 11:30:00|1992.8|1992.5|1993.2|1992.9|1993.5|1993.2|1992.3|1992|86
1689852900000|2023-07-20 11:35:00|1993.1|1992.8|1992.5|1992.2|1993.2|1992.9|1992.2|1991.9|151
1689853200000|2023-07-20 11:40:00|1992.3|1992|1992.1|1991.8|1992.9|1992.6|1992|1991.7|174
1689853500000|2023-07-20 11:45:00|1992.2|1991.9|1992|1991.7|1992.3|1992|1991.7|1991.4|103
1689853800000|2023-07-20 11:50:00|1991.9|1991.6|1992.1|1991.8|1992.5|1992.2|1991.6|1991.3|151
1689854100000|2023-07-20 11:55:00|1992|1991.7|1992.3|1992|1992.5|1992.2|1991.9|1991.6|219
1689854400000|2023-07-20 12:00:00|1992.2|1991.9|1991|1990.7|1992.3|1992|1990.6|1990.3|415
1689854700000|2023-07-20 12:05:00|1990.9|1990.6|1989.9|1989.6|1991.1|1990.8|1989.6|1989.3|202
1689855000000|2023-07-20 12:10:00|1989.8|1989.5|1989.4|1989.1|1990|1989.7|1989.2|1988.9|218
1689855300000|2023-07-20 12:15:00|1989.3|1989|1989.2|1988.9|1989.5|1989.2|1988.8|1988.5|228
1689855600000|2023-07-20 12:20:00|1989.1|1988.8|1989.5|1989.2|1989.6|1989.3|1988.6|1988.3|232
1689855900000|2023-07-20 12:25:00|1989.4|1989.1|1989.6|1989.3|1990.1|1989.8|1989|1988.7|181
1689856200000|2023-07-20 12:30:00|1989.5|1989.2|1987.3|1987|1989.5|1989.2|1985.5|1985.2|1523
1689856500000|2023-07-20 12:35:00|1987.4|1987.1|1986.9|1986.6|1989|1988.7|1986.5|1986.2|443
1689856800000|2023-07-20 12:40:00|1986.8|1986.5|1987.7|1987.4|1987.7|1987.4|1986.1|1985.8|390
1689857100000|2023-07-20 12:45:00|1987.8|1987.5|1987|1986.7|1987.8|1987.5|1986.4|1986.1|297
1689857400000|2023-07-20 12:50:00|1986.9|1986.6|1987.3|1987|1987.5|1987.2|1986|1985.7|378
1689857700000|2023-07-20 12:55:00|1987.4|1987.1|1985.8|1985.5|1987.4|1987.1|1985.4|1985.1|482
1689858000000|2023-07-20 13:00:00|1986.2|1985.9|1985.9|1985.6|1986.5|1986.2|1985.2|1984.9|390
1689858300000|2023-07-20 13:05:00|1985.8|1985.5|1986.4|1986.1|1986.7|1986.4|1985.5|1985.2|454
1689858600000|2023-07-20 13:10:00|1986.5|1986.2|1985.8|1985.5|1986.9|1986.6|1985.6|1985.3|658
1689858900000|2023-07-20 13:15:00|1985.9|1985.6|1986.1|1985.8|1986.9|1986.6|1985.7|1985.4|467
1689859200000|2023-07-20 13:20:00|1986|1985.7|1986.3|1986|1986.6|1986.3|1985.6|1985.3|399
1689859500000|2023-07-20 13:25:00|1986.2|1985.9|1986.7|1986.4|1987.5|1987.2|1986|1985.7|1114
1689859800000|2023-07-20 13:30:00|1986.4|1986.1|1982.8|1982.5|1986.4|1986.1|1978.2|1977.9|9108
1689860100000|2023-07-20 13:35:00|1982.4|1982.1|1978.4|1978.1|1983|1982.7|1978.2|1977.9|4529
1689860400000|2023-07-20 13:40:00|1978.2|1977.9|1974.5|1974.2|1978.6|1978.3|1972.7|1972.4|4918
1689860700000|2023-07-20 13:45:00|1974.7|1974.4|1977|1976.7|1977.6|1977.3|1971.8|1971.5|4614
1689861000000|2023-07-20 13:50:00|1977.1|1976.8|1980|1979.7|1981|1980.7|1977.1|1976.8|3295
1689861300000|2023-07-20 13:55:00|1979.9|1979.6|1977.1|1976.8|1980.1|1979.8|1975|1974.7|1934
1689861600000|2023-07-20 14:00:00|1977.2|1976.9|1971|1970.7|1978.3|1978|1971|1970.7|2928
1689861900000|2023-07-20 14:05:00|1970.8|1970.5|1968.9|1968.6|1973.2|1972.9|1968.9|1968.6|2922
1689862200000|2023-07-20 14:10:00|1968.7|1968.4|1966.8|1966.5|1970|1969.7|1966.7|1966.4|2955
1689862500000|2023-07-20 14:15:00|1967|1966.7|1966.4|1966.1|1968.6|1968.3|1964.3|1964|3055
1689862800000|2023-07-20 14:20:00|1966.5|1966.2|1963.7|1963.4|1967|1966.7|1963.6|1963.3|2521
1689863100000|2023-07-20 14:25:00|1963.8|1963.5|1963.6|1963.3|1964.2|1963.9|1961.6|1961.3|2031
1689863400000|2023-07-20 14:30:00|1963.5|1963.2|1962.7|1962.4|1964.5|1964.2|1961.6|1961.3|2677
1689863700000|2023-07-20 14:35:00|1962.3|1962|1959.6|1959.3|1965|1964.7|1959.5|1959.2|2521
1689864000000|2023-07-20 14:40:00|1959.5|1959.2|1961.1|1960.8|1963.1|1962.8|1959.3|1959|2197
1689864300000|2023-07-20 14:45:00|1961|1960.7|1963.8|1963.5|1964.2|1963.9|1960.4|1960.1|1778
1689864600000|2023-07-20 14:50:00|1963.9|1963.6|1967.9|1967.6|1967.9|1967.6|1963.8|1963.5|3030
1689864900000|2023-07-20 14:55:00|1967.7|1967.4|1967.8|1967.5|1968.9|1968.6|1965.3|1965|1958
1689865200000|2023-07-20 15:00:00|1967.7|1967.4|1968.8|1968.5|1969.6|1969.3|1967|1966.7|1670
1689865500000|2023-07-20 15:05:00|1968.7|1968.4|1968.7|1968.4|1969.7|1969.4|1968.1|1967.8|1442
1689865800000|2023-07-20 15:10:00|1968.8|1968.5|1969.1|1968.8|1970.5|1970.2|1968.3|1968|943
1689866100000|2023-07-20 15:15:00|1969|1968.7|1969.1|1968.8|1970|1969.7|1968.1|1967.8|998
1689866400000|2023-07-20 15:20:00|1969.2|1968.9|1967.1|1966.8|1969.5|1969.2|1966.6|1966.3|1130
1689866700000|2023-07-20 15:25:00|1967|1966.7|1967.2|1966.9|1969.7|1969.4|1966.6|1966.3|1177
1689867000000|2023-07-20 15:30:00|1967.3|1967|1967.3|1967|1968.1|1967.8|1966.2|1965.9|1913
1689867300000|2023-07-20 15:35:00|1967.5|1967.2|1969.2|1968.9|1969.8|1969.5|1967.3|1967|1176
1689867600000|2023-07-20 15:40:00|1969.3|1969|1968.6|1968.3|1970|1969.7|1968.1|1967.8|788
1689867900000|2023-07-20 15:45:00|1968.7|1968.4|1965.6|1965.3|1968.7|1968.4|1965.3|1965|1309
1689868200000|2023-07-20 15:50:00|1965.5|1965.2|1967.6|1967.3|1968.8|1968.5|1964.7|1964.4|1018
1689868500000|2023-07-20 15:55:00|1967.5|1967.2|1969.2|1968.9|1969.8|1969.5|1967.1|1966.8|910
1689868800000|2023-07-20 16:00:00|1969.5|1969.2|1971.5|1971.2|1971.7|1971.4|1969.2|1968.9|1286
1689869100000|2023-07-20 16:05:00|1971.4|1971.1|1971.9|1971.6|1972|1971.7|1969.8|1969.5|596
1689869400000|2023-07-20 16:10:00|1972|1971.7|1971.5|1971.2|1972.7|1972.4|1970.8|1970.5|893
1689869700000|2023-07-20 16:15:00|1971.4|1971.1|1970.7|1970.4|1973.2|1972.9|1970.5|1970.2|1104
1689870000000|2023-07-20 16:20:00|1970.6|1970.3|1967.4|1967.1|1970.7|1970.4|1966.9|1966.6|1232
1689870300000|2023-07-20 16:25:00|1967.3|1967|1967.1|1966.8|1968.8|1968.5|1966.7|1966.4|644
1689870600000|2023-07-20 16:30:00|1967|1966.7|1965.1|1964.8|1967.8|1967.5|1964.8|1964.5|1149
1689870900000|2023-07-20 16:35:00|1965|1964.7|1963.5|1963.2|1965.9|1965.6|1962.9|1962.6|956
1689871200000|2023-07-20 16:40:00|1963.4|1963.1|1965.6|1965.3|1966.7|1966.4|1963.1|1962.8|799
1689871500000|2023-07-20 16:45:00|1965.5|1965.2|1967.4|1967.1|1967.7|1967.4|1965.5|1965.2|494
1689871800000|2023-07-20 16:50:00|1967.5|1967.2|1968.2|1967.9|1968.4|1968.1|1967.2|1966.9|393
1689872100000|2023-07-20 16:55:00|1968.1|1967.8|1966|1965.7|1968.5|1968.2|1965.5|1965.2|716
1689872400000|2023-07-20 17:00:00|1965.9|1965.6|1964.4|1964.1|1966.1|1965.8|1964.3|1964|560
1689872700000|2023-07-20 17:05:00|1964.3|1964|1964.1|1963.8|1965.6|1965.3|1963.9|1963.6|501
1689873000000|2023-07-20 17:10:00|1964.2|1963.9|1965.6|1965.3|1965.9|1965.6|1963.7|1963.4|491
1689873300000|2023-07-20 17:15:00|1965.5|1965.2|1962.9|1962.6|1965.9|1965.6|1962.3|1962|607
1689873600000|2023-07-20 17:20:00|1962.8|1962.5|1963.3|1963|1964.7|1964.4|1962.5|1962.2|498
1689873900000|2023-07-20 17:25:00|1963.2|1962.9|1965.3|1965|1965.6|1965.3|1963|1962.7|411
1689874200000|2023-07-20 17:30:00|1965.2|1964.9|1967|1966.7|1967|1966.7|1964.2|1963.9|605
1689874500000|2023-07-20 17:35:00|1966.9|1966.6|1964|1963.7|1967.2|1966.9|1964|1963.7|634
1689874800000|2023-07-20 17:40:00|1963.9|1963.6|1965.5|1965.2|1965.6|1965.3|1963.6|1963.3|358
1689875100000|2023-07-20 17:45:00|1965.3|1965|1966.3|1966|1966.3|1966|1965.1|1964.8|543
1689875400000|2023-07-20 17:50:00|1966.2|1965.9|1965.7|1965.4|1967.1|1966.8|1965.5|1965.2|498
1689875700000|2023-07-20 17:55:00|1965.8|1965.5|1965.6|1965.3|1966.4|1966.1|1965|1964.7|461
1689876000000|2023-07-20 18:00:00|1965.5|1965.2|1965.3|1965|1966|1965.7|1964.3|1964|552
1689876300000|2023-07-20 18:05:00|1965.2|1964.9|1966.3|1966|1966.9|1966.6|1964.3|1964|819
1689876600000|2023-07-20 18:10:00|1966.2|1965.9|1966|1965.7|1967.6|1967.3|1965.3|1965|893
1689876900000|2023-07-20 18:15:00|1966.1|1965.8|1963.3|1963|1966.3|1966|1963.3|1963|954
1689877200000|2023-07-20 18:20:00|1963.1|1962.8|1965.6|1965.3|1966.1|1965.8|1962.3|1962|1287
1689877500000|2023-07-20 18:25:00|1965.5|1965.2|1962|1961.7|1965.6|1965.3|1962|1961.7|1772
1689877800000|2023-07-20 18:30:00|1962.1|1961.8|1965.5|1965.2|1965.6|1965.3|1961.8|1961.5|1112
1689878100000|2023-07-20 18:35:00|1965.4|1965.1|1968.1|1967.8|1968.9|1968.6|1965.3|1965|1638
1689878400000|2023-07-20 18:40:00|1968.2|1967.9|1966.1|1965.8|1968.2|1967.9|1965.8|1965.5|1023
1689878700000|2023-07-20 18:45:00|1966|1965.7|1968|1967.7|1969.1|1968.8|1965.7|1965.4|908
1689879000000|2023-07-20 18:50:00|1967.9|1967.6|1968.1|1967.8|1969|1968.7|1967.6|1967.3|1049
1689879300000|2023-07-20 18:55:00|1968.2|1967.9|1967|1966.7|1968.2|1967.9|1966.8|1966.5|921
1689879600000|2023-07-20 19:00:00|1966.9|1966.6|1965.9|1965.6|1967.6|1967.3|1965.6|1965.3|1574
1689879900000|2023-07-20 19:05:00|1966|1965.7|1966.5|1966.2|1968.5|1968.2|1966|1965.7|1059
1689880200000|2023-07-20 19:10:00|1966.6|1966.3|1967.2|1966.9|1968.4|1968.1|1966.6|1966.3|1700
1689880500000|2023-07-20 19:15:00|1967.1|1966.8|1965.7|1965.4|1967.9|1967.6|1964.8|1964.5|2409
1689880800000|2023-07-20 19:20:00|1965.6|1965.3|1964.7|1964.4|1966.5|1966.2|1964.3|1964|909
1689881100000|2023-07-20 19:25:00|1964.8|1964.5|1964.9|1964.6|1965.3|1965|1963.7|1963.4|878
1689881400000|2023-07-20 19:30:00|1965|1964.7|1965.9|1965.6|1967.5|1967.2|1964.8|1964.5|1319
1689881700000|2023-07-20 19:35:00|1965.8|1965.5|1966.5|1966.2|1966.6|1966.3|1965|1964.7|968
1689882000000|2023-07-20 19:40:00|1966.7|1966.4|1965.7|1965.4|1967.3|1967|1965.5|1965.2|1244
1689882300000|2023-07-20 19:45:00|1965.6|1965.3|1966.2|1965.9|1967.6|1967.3|1965.1|1964.8|1249
1689882600000|2023-07-20 19:50:00|1966.1|1965.8|1967.9|1967.6|1968.4|1968.1|1965.8|1965.5|1943
1689882900000|2023-07-20 19:55:00|1967.7|1967.4|1967.9|1967.6|1969.2|1968.9|1967.4|1967.1|7427
1689883200000|2023-07-20 20:00:00|1968|1967.7|1969.5|1969.2|1969.8|1969.5|1967.9|1967.6|2877
1689883500000|2023-07-20 20:05:00|1969.6|1969.3|1969.1|1968.8|1969.8|1969.5|1968.8|1968.5|675
1689883800000|2023-07-20 20:10:00|1969|1968.7|1968.8|1968.5|1969.2|1968.9|1968.7|1968.4|427
1689884100000|2023-07-20 20:15:00|1968.6|1968.3|1969.5|1969.2|1969.7|1969.4|1968.4|1968.1|403
1689884400000|2023-07-20 20:20:00|1969.6|1969.3|1970.1|1969.8|1970.2|1969.9|1969.4|1969.1|264
1689884700000|2023-07-20 20:25:00|1970|1969.7|1969.9|1969.6|1970.3|1970|1969.9|1969.6|64
1689885000000|2023-07-20 20:30:00|1970|1969.7|1969.9|1969.6|1970.6|1970.3|1969.9|1969.6|286
1689885300000|2023-07-20 20:35:00|1969.7|1969.4|1969.9|1969.6|1969.9|1969.6|1969.4|1969.1|218
1689885600000|2023-07-20 20:40:00|1969.8|1969.5|1969.3|1969|1969.8|1969.5|1969.3|1969|25
1689885900000|2023-07-20 20:45:00|1969.2|1968.9|1969.8|1969.5|1969.8|1969.5|1969.2|1968.9|148
1689886200000|2023-07-20 20:50:00|1969.9|1969.6|1970|1969.7|1970|1969.7|1969.6|1969.3|232
1689886500000|2023-07-20 20:55:00|1970.1|1969.8|1970.5|1969.7|1970.8|1970.5|1969.9|1969.5|262
1689886800000|2023-07-20 21:00:00|1970.3|1969.5|1970.7|1969.9|1970.8|1970|1970.3|1969.5|0
1689887100000|2023-07-20 21:05:00|1970.8|1970|1970.7|1969.9|1970.8|1970|1970.6|1969.8|0
1689887400000|2023-07-20 21:10:00|1970.8|1970|1970.7|1969.9|1970.8|1970|1970.7|1969.9|0
1689887700000|2023-07-20 21:15:00|1970.6|1969.8|1970.8|1970|1970.8|1970|1970.6|1969.8|0
1689888000000|2023-07-20 21:20:00|1970.7|1969.9|1970.6|1969.8|1970.8|1970|1970.6|1969.8|0
1689888300000|2023-07-20 21:25:00|1970.5|1969.7|1970.5|1969.7|1970.6|1969.8|1970.5|1969.7|0
1689888600000|2023-07-20 21:30:00|1970.6|1969.8|1970.6|1969.8|1970.6|1969.8|1970.6|1969.8|0
1689888900000|2023-07-20 21:35:00|1970.5|1969.7|1970.5|1969.7|1970.5|1969.7|1970.5|1969.7|0
1689889800000|2023-07-20 21:50:00|1970.4|1969.6|1970.5|1969.7|1970.5|1969.7|1970.4|1969.6|0
1689890400000|2023-07-20 22:00:00|1970.3|1969.5|1970.4|1970.1|1970.4|1970.1|1969.3|1969|60
1689890700000|2023-07-20 22:05:00|1970.3|1970|1970.2|1969.9|1970.7|1970.4|1970|1969.7|90
1689891000000|2023-07-20 22:10:00|1970.3|1970|1971.3|1971|1971.5|1971.2|1970.3|1970|129
1689891300000|2023-07-20 22:15:00|1971.2|1970.9|1970.6|1970.3|1971.4|1971.1|1970.6|1970.3|26
1689891600000|2023-07-20 22:20:00|1970.7|1970.4|1970.7|1970.4|1970.8|1970.5|1970.6|1970.3|15
1689891900000|2023-07-20 22:25:00|1970.8|1970.5|1970.6|1970.3|1971|1970.7|1970.6|1970.3|14
1689892200000|2023-07-20 22:30:00|1970.7|1970.4|1970.4|1970.1|1970.7|1970.4|1970.4|1970.1|4
1689892500000|2023-07-20 22:35:00|1970.5|1970.2|1970|1969.7|1970.5|1970.2|1969.8|1969.5|30
1689892800000|2023-07-20 22:40:00|1969.9|1969.6|1969.9|1969.6|1970.2|1969.9|1969.5|1969.2|47
1689893100000|2023-07-20 22:45:00|1970|1969.7|1969.6|1969.3|1970|1969.7|1969.6|1969.3|33
1689893400000|2023-07-20 22:50:00|1969.5|1969.2|1969.6|1969.3|1969.7|1969.4|1969.3|1969|61
1689893700000|2023-07-20 22:55:00|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.2|1968.9|43
1689894000000|2023-07-20 23:00:00|1969.8|1969.5|1970.1|1969.8|1970.2|1969.9|1969.7|1969.4|39
1689894300000|2023-07-20 23:05:00|1970|1969.7|1969.8|1969.5|1970.2|1969.9|1969.7|1969.4|23
1689894600000|2023-07-20 23:10:00|1969.9|1969.6|1970|1969.7|1970|1969.7|1969.7|1969.4|10
1689894900000|2023-07-20 23:15:00|1970.1|1969.8|1970|1969.7|1970.1|1969.8|1969.7|1969.4|9
1689895200000|2023-07-20 23:20:00|1969.9|1969.6|1970|1969.7|1970.1|1969.8|1969.9|1969.6|19
1689895500000|2023-07-20 23:25:00|1969.9|1969.6|1969.9|1969.6|1970.1|1969.8|1969.8|1969.5|12
1689895800000|2023-07-20 23:30:00|1969.8|1969.5|1970|1969.7|1970.3|1970|1969.8|1969.5|39
1689896100000|2023-07-20 23:35:00|1969.9|1969.6|1969.5|1969.2|1970|1969.7|1969.5|1969.2|40
1689896400000|2023-07-20 23:40:00|1969.4|1969.1|1969.5|1969.2|1969.6|1969.3|1969.3|1969|52
1689896700000|2023-07-20 23:45:00|1969.6|1969.3|1970|1969.7|1970|1969.7|1969.3|1969|50
1689897000000|2023-07-20 23:50:00|1970.1|1969.8|1969.1|1968.8|1970.1|1969.8|1969|1968.7|40
1689897300000|2023-07-20 23:55:00|1969|1968.7|1969.6|1969.3|1969.6|1969.3|1969|1968.7|34
1689897600000|2023-07-21 00:00:00|1969.3|1969|1969.1|1968.8|1969.5|1969.2|1968.7|1968.4|133
1689897900000|2023-07-21 00:05:00|1969|1968.7|1968.9|1968.6|1969.3|1969|1968.6|1968.3|44
1689898200000|2023-07-21 00:10:00|1968.8|1968.5|1967.7|1967.4|1968.9|1968.6|1967.7|1967.4|193
1689898500000|2023-07-21 00:15:00|1967.6|1967.3|1967.4|1967.1|1967.9|1967.6|1967.2|1966.9|136
1689898800000|2023-07-21 00:20:00|1967.5|1967.2|1967.9|1967.6|1967.9|1967.6|1967.4|1967.1|76
1689899100000|2023-07-21 00:25:00|1967.8|1967.5|1968.3|1968|1968.3|1968|1967.7|1967.4|54
1689899400000|2023-07-21 00:30:00|1968.4|1968.1|1968.7|1968.4|1968.7|1968.4|1968|1967.7|59
1689899700000|2023-07-21 00:35:00|1968.8|1968.5|1969|1968.7|1969.1|1968.8|1968.6|1968.3|30
1689900000000|2023-07-21 00:40:00|1968.9|1968.6|1969.1|1968.8|1969.3|1969|1968.9|1968.6|19
1689900300000|2023-07-21 00:45:00|1969|1968.7|1969.3|1969|1969.4|1969.1|1968.9|1968.6|22
1689900600000|2023-07-21 00:50:00|1969.2|1968.9|1969.3|1969|1969.3|1969|1969.1|1968.8|25
1689900900000|2023-07-21 00:55:00|1969.2|1968.9|1969.5|1969.2|1969.6|1969.3|1969.2|1968.9|41
1689901200000|2023-07-21 01:00:00|1969.4|1969.1|1969.2|1968.9|1969.5|1969.2|1969.1|1968.8|47
1689901500000|2023-07-21 01:05:00|1969.1|1968.8|1968.9|1968.6|1969.2|1968.9|1968.7|1968.4|43
1689901800000|2023-07-21 01:10:00|1968.8|1968.5|1969.4|1969.1|1969.4|1969.1|1968.6|1968.3|57
1689902100000|2023-07-21 01:15:00|1969.3|1969|1969.8|1969.5|1970|1969.7|1969.2|1968.9|40
1689902400000|2023-07-21 01:20:00|1969.7|1969.4|1969.4|1969.1|1969.8|1969.5|1969.3|1969|39
1689902700000|2023-07-21 01:25:00|1969.5|1969.2|1969.9|1969.6|1970.2|1969.9|1969.4|1969.1|31
1689903000000|2023-07-21 01:30:00|1969.8|1969.5|1970.5|1970.2|1970.7|1970.4|1969.8|1969.5|70
1689903300000|2023-07-21 01:35:00|1970.4|1970.1|1970.7|1970.4|1970.8|1970.5|1970.3|1970|60
1689903600000|2023-07-21 01:40:00|1970.6|1970.3|1970.5|1970.2|1970.8|1970.5|1970.4|1970.1|52
1689903900000|2023-07-21 01:45:00|1970.6|1970.3|1971.1|1970.8|1971.1|1970.8|1970.1|1969.8|45
1689904200000|2023-07-21 01:50:00|1971|1970.7|1971.2|1970.9|1971.5|1971.2|1971|1970.7|46
1689904500000|2023-07-21 01:55:00|1971.1|1970.8|1971.1|1970.8|1971.4|1971.1|1970.7|1970.4|30
1689904800000|2023-07-21 02:00:00|1971|1970.7|1971.4|1971.1|1971.6|1971.3|1970.9|1970.6|44
1689905100000|2023-07-21 02:05:00|1971.5|1971.2|1971.7|1971.4|1971.8|1971.5|1971.4|1971.1|43
1689905400000|2023-07-21 02:10:00|1971.8|1971.5|1972.1|1971.8|1972.3|1972|1971.8|1971.5|77
1689905700000|2023-07-21 02:15:00|1972|1971.7|1972.5|1972.2|1972.5|1972.2|1971.8|1971.5|41
1689906000000|2023-07-21 02:20:00|1972.6|1972.3|1972.3|1972|1972.7|1972.4|1972.2|1971.9|54
1689906300000|2023-07-21 02:25:00|1972.2|1971.9|1972.2|1971.9|1972.4|1972.1|1972|1971.7|29
1689906600000|2023-07-21 02:30:00|1972.1|1971.8|1971.8|1971.5|1972.5|1972.2|1971.8|1971.5|25
1689906900000|2023-07-21 02:35:00|1971.9|1971.6|1971.8|1971.5|1972|1971.7|1971.4|1971.1|31
1689907200000|2023-07-21 02:40:00|1971.9|1971.6|1972.4|1972.1|1972.5|1972.2|1971.8|1971.5|37
1689907500000|2023-07-21 02:45:00|1972.5|1972.2|1972.5|1972.2|1972.8|1972.5|1972.4|1972.1|39
1689907800000|2023-07-21 02:50:00|1972.6|1972.3|1972.8|1972.5|1973|1972.7|1972.5|1972.2|72
1689908100000|2023-07-21 02:55:00|1972.7|1972.4|1973|1972.7|1973.1|1972.8|1972.7|1972.4|47
1689908400000|2023-07-21 03:00:00|1973.1|1972.8|1973.3|1973|1973.3|1973|1972.9|1972.6|38
1689908700000|2023-07-21 03:05:00|1973.2|1972.9|1972.7|1972.4|1973.3|1973|1972.6|1972.3|82
1689909000000|2023-07-21 03:10:00|1972.6|1972.3|1973.1|1972.8|1973.2|1972.9|1972.6|1972.3|65
1689909300000|2023-07-21 03:15:00|1973|1972.7|1973|1972.7|1973.1|1972.8|1972.9|1972.6|17
1689909600000|2023-07-21 03:20:00|1973.1|1972.8|1973.2|1972.9|1973.3|1973|1972.9|1972.6|34
1689909900000|2023-07-21 03:25:00|1973.3|1973|1973.5|1973.2|1973.6|1973.3|1973.1|1972.8|56
1689910200000|2023-07-21 03:30:00|1973.4|1973.1|1973.3|1973|1973.6|1973.3|1973.2|1972.9|37
1689910500000|2023-07-21 03:35:00|1973.2|1972.9|1973.1|1972.8|1973.2|1972.9|1972.9|1972.6|30
1689910800000|2023-07-21 03:40:00|1973.2|1972.9|1973|1972.7|1973.2|1972.9|1972.6|1972.3|43
1689911100000|2023-07-21 03:45:00|1972.9|1972.6|1972.8|1972.5|1973|1972.7|1972.6|1972.3|21
1689911400000|2023-07-21 03:50:00|1972.9|1972.6|1972.7|1972.4|1973|1972.7|1972.7|1972.4|24
1689911700000|2023-07-21 03:55:00|1972.8|1972.5|1972.8|1972.5|1973.1|1972.8|1972.7|1972.4|27
1689912000000|2023-07-21 04:00:00|1972.7|1972.4|1972.3|1972|1972.7|1972.4|1972.2|1971.9|28
1689912300000|2023-07-21 04:05:00|1972.2|1971.9|1972.6|1972.3|1972.6|1972.3|1972.2|1971.9|14
1689912600000|2023-07-21 04:10:00|1972.5|1972.2|1972.3|1972|1972.6|1972.3|1972.1|1971.8|15
1689912900000|2023-07-21 04:15:00|1972.2|1971.9|1972.1|1971.8|1972.3|1972|1972.1|1971.8|25
1689913200000|2023-07-21 04:20:00|1972.2|1971.9|1972.3|1972|1972.3|1972|1972.1|1971.8|24
1689913500000|2023-07-21 04:25:00|1972.2|1971.9|1972.7|1972.4|1972.8|1972.5|1972.2|1971.9|17
1689913800000|2023-07-21 04:30:00|1972.8|1972.5|1973|1972.7|1973.1|1972.8|1972.8|1972.5|23
1689914100000|2023-07-21 04:35:00|1972.9|1972.6|1973|1972.7|1973.1|1972.8|1972.9|1972.6|17
1689914400000|2023-07-21 04:40:00|1972.9|1972.6|1973.1|1972.8|1973.2|1972.9|1972.9|1972.6|10
1689914700000|2023-07-21 04:45:00|1973|1972.7|1973.1|1972.8|1973.2|1972.9|1972.8|1972.5|27
1689915000000|2023-07-21 04:50:00|1973|1972.7|1972.9|1972.6|1973.1|1972.8|1972.9|1972.6|21
1689915300000|2023-07-21 04:55:00|1972.8|1972.5|1972.9|1972.6|1973|1972.7|1972.7|1972.4|8
1689915600000|2023-07-21 05:00:00|1972.8|1972.5|1972.9|1972.6|1973.3|1973|1972.6|1972.3|40
1689915900000|2023-07-21 05:05:00|1972.8|1972.5|1972.6|1972.3|1973|1972.7|1972.4|1972.1|24
1689916200000|2023-07-21 05:10:00|1972.7|1972.4|1972.8|1972.5|1973|1972.7|1972.6|1972.3|37
1689916500000|2023-07-21 05:15:00|1972.7|1972.4|1972.3|1972|1972.8|1972.5|1972.1|1971.8|42
1689916800000|2023-07-21 05:20:00|1972.4|1972.1|1972.5|1972.2|1972.6|1972.3|1972.2|1971.9|22
1689917100000|2023-07-21 05:25:00|1972.4|1972.1|1972.7|1972.4|1972.8|1972.5|1972.3|1972|9
1689917400000|2023-07-21 05:30:00|1972.6|1972.3|1972.8|1972.5|1973|1972.7|1972.4|1972.1|26
1689917700000|2023-07-21 05:35:00|1972.7|1972.4|1972.7|1972.4|1972.8|1972.5|1972.5|1972.2|8
1689918000000|2023-07-21 05:40:00|1972.6|1972.3|1972.7|1972.4|1972.8|1972.5|1972.3|1972|18
1689918300000|2023-07-21 05:45:00|1972.6|1972.3|1972.7|1972.4|1972.9|1972.6|1972.5|1972.2|17
1689918600000|2023-07-21 05:50:00|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.5|1972.2|10
1689918900000|2023-07-21 05:55:00|1972.7|1972.4|1973|1972.7|1973.4|1973.1|1972.5|1972.2|125
1689919200000|2023-07-21 06:00:00|1972.9|1972.6|1972.5|1972.2|1973.4|1973.1|1972.4|1972.1|68
1689919500000|2023-07-21 06:05:00|1972.7|1972.4|1971.8|1971.5|1972.7|1972.4|1971.5|1971.2|44
1689919800000|2023-07-21 06:10:00|1971.7|1971.4|1972.8|1972.5|1973.1|1972.8|1971.6|1971.3|43
1689920100000|2023-07-21 06:15:00|1972.9|1972.6|1973|1972.7|1973.3|1973|1972.7|1972.4|27
1689920400000|2023-07-21 06:20:00|1973.1|1972.8|1973.1|1972.8|1973.4|1973.1|1972.8|1972.5|43
1689920700000|2023-07-21 06:25:00|1973|1972.7|1973.6|1973.3|1973.6|1973.3|1972.9|1972.6|35
1689921000000|2023-07-21 06:30:00|1973.5|1973.2|1973.3|1973|1973.7|1973.4|1973.3|1973|65
1689921300000|2023-07-21 06:35:00|1973.2|1972.9|1973.2|1972.9|1973.3|1973|1972.8|1972.5|42
1689921600000|2023-07-21 06:40:00|1973.3|1973|1973|1972.7|1973.3|1973|1972.5|1972.2|36
1689921900000|2023-07-21 06:45:00|1972.9|1972.6|1973|1972.7|1973.3|1973|1972.8|1972.5|66
1689922200000|2023-07-21 06:50:00|1972.9|1972.6|1973.8|1973.5|1973.8|1973.5|1972.8|1972.5|99
1689922500000|2023-07-21 06:55:00|1973.9|1973.6|1974.3|1974|1974.5|1974.2|1973.5|1973.2|59
1689922800000|2023-07-21 07:00:00|1974.5|1974.2|1973.8|1973.5|1974.6|1974.3|1973.2|1972.9|382
1689923100000|2023-07-21 07:05:00|1973.7|1973.4|1974.8|1974.5|1975.1|1974.8|1973.7|1973.4|195
1689923400000|2023-07-21 07:10:00|1974.9|1974.6|1973.3|1973|1974.9|1974.6|1973.1|1972.8|121
1689923700000|2023-07-21 07:15:00|1973.4|1973.1|1973.5|1973.2|1974|1973.7|1972.5|1972.2|127
1689924000000|2023-07-21 07:20:00|1973.4|1973.1|1974.6|1974.3|1974.7|1974.4|1973.4|1973.1|72
1689924300000|2023-07-21 07:25:00|1974.5|1974.2|1975.3|1975|1975.4|1975.1|1974.3|1974|98
1689924600000|2023-07-21 07:30:00|1975.2|1974.9|1976.3|1976|1976.5|1976.2|1975.1|1974.8|232
1689924900000|2023-07-21 07:35:00|1976.4|1976.1|1975.2|1974.9|1976.5|1976.2|1975.1|1974.8|91
1689925200000|2023-07-21 07:40:00|1975.3|1975|1974.7|1974.4|1975.9|1975.6|1974.7|1974.4|86
1689925500000|2023-07-21 07:45:00|1974.8|1974.5|1975.5|1975.2|1975.6|1975.3|1974.6|1974.3|87
1689925800000|2023-07-21 07:50:00|1975.4|1975.1|1975.1|1974.8|1975.4|1975.1|1974.8|1974.5|94
1689926100000|2023-07-21 07:55:00|1975|1974.7|1974.1|1973.8|1975.1|1974.8|1973.8|1973.5|92
1689926400000|2023-07-21 08:00:00|1973.9|1973.6|1974.3|1974|1974.4|1974.1|1973.1|1972.8|167
1689926700000|2023-07-21 08:05:00|1974.2|1973.9|1973.2|1972.9|1974.8|1974.5|1973|1972.7|96
1689927000000|2023-07-21 08:10:00|1973.1|1972.8|1972.9|1972.6|1973.5|1973.2|1972.5|1972.2|108
1689927300000|2023-07-21 08:15:00|1973|1972.7|1973.3|1973|1973.7|1973.4|1972.7|1972.4|125
1689927600000|2023-07-21 08:20:00|1973.4|1973.1|1974.5|1974.2|1974.6|1974.3|1973.3|1973|73
1689927900000|2023-07-21 08:25:00|1974.4|1974.1|1974.6|1974.3|1974.6|1974.3|1974|1973.7|105
1689928200000|2023-07-21 08:30:00|1974.5|1974.2|1974.8|1974.5|1975.1|1974.8|1974.1|1973.8|87
1689928500000|2023-07-21 08:35:00|1974.7|1974.4|1974.7|1974.4|1975|1974.7|1974.5|1974.2|93
1689928800000|2023-07-21 08:40:00|1974.6|1974.3|1975.7|1975.4|1975.8|1975.5|1974.6|1974.3|236
1689929100000|2023-07-21 08:45:00|1975.6|1975.3|1975|1974.7|1975.7|1975.4|1974.6|1974.3|93
1689929400000|2023-07-21 08:50:00|1975.1|1974.8|1975.7|1975.4|1975.7|1975.4|1974.6|1974.3|71
1689929700000|2023-07-21 08:55:00|1975.6|1975.3|1976|1975.7|1976|1975.7|1975.4|1975.1|74
1689930000000|2023-07-21 09:00:00|1975.9|1975.6|1975.3|1975|1976.1|1975.8|1975.3|1975|79
1689930300000|2023-07-21 09:05:00|1975.2|1974.9|1975.4|1975.1|1975.4|1975.1|1974.9|1974.6|76
1689930600000|2023-07-21 09:10:00|1975.3|1975|1975.8|1975.5|1975.9|1975.6|1975.3|1975|117
1689930900000|2023-07-21 09:15:00|1975.9|1975.6|1976.1|1975.8|1976.1|1975.8|1975.6|1975.3|83
1689931200000|2023-07-21 09:20:00|1976|1975.7|1975.9|1975.6|1976.4|1976.1|1975.8|1975.5|78
1689931500000|2023-07-21 09:25:00|1975.8|1975.5|1975.9|1975.6|1976.1|1975.8|1975.2|1974.9|46
1689931800000|2023-07-21 09:30:00|1975.8|1975.5|1975|1974.7|1976.1|1975.8|1974.7|1974.4|136
1689932100000|2023-07-21 09:35:00|1974.9|1974.6|1974.8|1974.5|1975.1|1974.8|1974.5|1974.2|83
1689932400000|2023-07-21 09:40:00|1974.9|1974.6|1974.4|1974.1|1975.3|1975|1974.3|1974|115
1689932700000|2023-07-21 09:45:00|1974.3|1974|1975|1974.7|1975.3|1975|1974.3|1974|101
1689933000000|2023-07-21 09:50:00|1975.1|1974.8|1975.8|1975.5|1976.2|1975.9|1974.9|1974.6|119
1689933300000|2023-07-21 09:55:00|1975.9|1975.6|1976.3|1976|1976.7|1976.4|1975.7|1975.4|138
1689933600000|2023-07-21 10:00:00|1976.2|1975.9|1976.8|1976.5|1977|1976.7|1976.2|1975.9|144
1689933900000|2023-07-21 10:05:00|1976.7|1976.4|1976.8|1976.5|1977.1|1976.8|1976.5|1976.2|79
1689934200000|2023-07-21 10:10:00|1976.9|1976.6|1976.9|1976.6|1977.3|1977|1976.7|1976.4|104
1689934500000|2023-07-21 10:15:00|1976.8|1976.5|1977.1|1976.8|1977.2|1976.9|1976.7|1976.4|115
1689934800000|2023-07-21 10:20:00|1977|1976.7|1977.2|1976.9|1977.3|1977|1976.7|1976.4|96
1689935100000|2023-07-21 10:25:00|1977.3|1977|1978.1|1977.8|1978.2|1977.9|1977.1|1976.8|147
1689935400000|2023-07-21 10:30:00|1978.2|1977.9|1978.6|1978.3|1978.7|1978.4|1977.8|1977.5|269
1689935700000|2023-07-21 10:35:00|1978.5|1978.2|1978.5|1978.2|1978.6|1978.3|1977.8|1977.5|294
1689936000000|2023-07-21 10:40:00|1978.4|1978.1|1977.9|1977.6|1978.4|1978.1|1977.7|1977.4|155
1689936300000|2023-07-21 10:45:00|1977.8|1977.5|1978.3|1978|1978.3|1978|1977.8|1977.5|85
1689936600000|2023-07-21 10:50:00|1978.2|1977.9|1977.7|1977.4|1978.4|1978.1|1977.3|1977|111
1689936900000|2023-07-21 10:55:00|1977.6|1977.3|1977.8|1977.5|1977.9|1977.6|1977.3|1977|125
1689937200000|2023-07-21 11:00:00|1977.6|1977.3|1976.7|1976.4|1977.6|1977.3|1976.7|1976.4|204
1689937500000|2023-07-21 11:05:00|1976.8|1976.5|1976.4|1976.1|1977.2|1976.9|1976.3|1976|64
1689937800000|2023-07-21 11:10:00|1976.5|1976.2|1977|1976.7|1977.3|1977|1976.5|1976.2|140
1689938100000|2023-07-21 11:15:00|1977.1|1976.8|1977.4|1977.1|1977.7|1977.4|1977.1|1976.8|51
1689938400000|2023-07-21 11:20:00|1977.5|1977.2|1976.8|1976.5|1977.6|1977.3|1976.7|1976.4|46
1689938700000|2023-07-21 11:25:00|1976.7|1976.4|1977.1|1976.8|1977.3|1977|1976.4|1976.1|87
1689939000000|2023-07-21 11:30:00|1977|1976.7|1976.1|1975.8|1977.3|1977|1975.9|1975.6|153
1689939300000|2023-07-21 11:35:00|1976.2|1975.9|1976.8|1976.5|1977.2|1976.9|1976.2|1975.9|100
1689939600000|2023-07-21 11:40:00|1976.7|1976.4|1977.2|1976.9|1977.5|1977.2|1976.6|1976.3|87
1689939900000|2023-07-21 11:45:00|1977|1976.7|1977|1976.7|1977.1|1976.8|1976.5|1976.2|85
1689940200000|2023-07-21 11:50:00|1977.1|1976.8|1977.2|1976.9|1977.3|1977|1976.7|1976.4|80
1689940500000|2023-07-21 11:55:00|1977.1|1976.8|1976.5|1976.2|1977.3|1977|1976.4|1976.1|250
1689940800000|2023-07-21 12:00:00|1976.7|1976.4|1977.5|1977.2|1977.9|1977.6|1976.6|1976.3|883
1689941100000|2023-07-21 12:05:00|1977.4|1977.1|1977.4|1977.1|1978.2|1977.9|1977.1|1976.8|242
1689941400000|2023-07-21 12:10:00|1977.3|1977|1979.2|1978.9|1979.2|1978.9|1977.2|1976.9|259
1689941700000|2023-07-21 12:15:00|1979.3|1979|1979.9|1979.6|1980.6|1980.3|1979.1|1978.8|500
1689942000000|2023-07-21 12:20:00|1980|1979.7|1979.9|1979.6|1980|1979.7|1978.7|1978.4|639
1689942300000|2023-07-21 12:25:00|1980|1979.7|1979.8|1979.5|1980.5|1980.2|1979.6|1979.3|285
1689942600000|2023-07-21 12:30:00|1979.9|1979.6|1980.4|1980.1|1980.4|1980.1|1978.8|1978.5|356
1689942900000|2023-07-21 12:35:00|1980.3|1980|1980.9|1980.6|1981.8|1981.5|1979.3|1979|712
1689943200000|2023-07-21 12:40:00|1981|1980.7|1979.9|1979.6|1981|1980.7|1979.6|1979.3|345
1689943500000|2023-07-21 12:45:00|1979.8|1979.5|1981.7|1981.4|1981.7|1981.4|1979.8|1979.5|678
1689943800000|2023-07-21 12:50:00|1981.6|1981.3|1982.6|1982.3|1983.9|1983.6|1981.5|1981.2|884
1689944100000|2023-07-21 12:55:00|1982.7|1982.4|1983.1|1982.8|1983.3|1983|1982.3|1982|439
1689944400000|2023-07-21 13:00:00|1983.3|1983|1982.4|1982.1|1983.4|1983.1|1982.2|1981.9|540
1689944700000|2023-07-21 13:05:00|1982.5|1982.2|1983.1|1982.8|1983.3|1983|1981.8|1981.5|641
1689945000000|2023-07-21 13:10:00|1983.2|1982.9|1981.7|1981.4|1983.7|1983.4|1981.5|1981.2|586
1689945300000|2023-07-21 13:15:00|1981.6|1981.3|1981.6|1981.3|1982.5|1982.2|1981.1|1980.8|507
1689945600000|2023-07-21 13:20:00|1981.7|1981.4|1981.3|1981|1982.1|1981.8|1980.8|1980.5|441
1689945900000|2023-07-21 13:25:00|1981.2|1980.9|1980.5|1980.2|1984.1|1983.8|1979.6|1979.3|3084
1689946200000|2023-07-21 13:30:00|1980.2|1979.9|1979.2|1978.9|1982.5|1982.2|1976|1975.7|9050
1689946500000|2023-07-21 13:35:00|1978.9|1978.6|1977.3|1977|1979.7|1979.4|1975.5|1975.2|4249
1689946800000|2023-07-21 13:40:00|1977.5|1977.2|1970.5|1970.2|1978.3|1978|1970.4|1970.1|4105
1689947100000|2023-07-21 13:45:00|1970.6|1970.3|1967.2|1966.9|1971.9|1971.6|1965.4|1965.1|5698
1689947400000|2023-07-21 13:50:00|1967.4|1967.1|1964|1963.7|1967.8|1967.5|1962.3|1962|3923
1689947700000|2023-07-21 13:55:00|1964.1|1963.8|1965.4|1965.1|1966.8|1966.5|1963.7|1963.4|2967
1689948000000|2023-07-21 14:00:00|1965.6|1965.3|1962.6|1962.3|1966.7|1966.4|1961.2|1960.9|3371
1689948300000|2023-07-21 14:05:00|1962.5|1962.2|1966.1|1965.8|1966.1|1965.8|1962.1|1961.8|2976
1689948600000|2023-07-21 14:10:00|1966.4|1966.1|1970.2|1969.9|1970.3|1970|1966.2|1965.9|2518
1689948900000|2023-07-21 14:15:00|1970.3|1970|1970.8|1970.5|1972|1971.7|1969.3|1969|3005
1689949200000|2023-07-21 14:20:00|1970.7|1970.4|1966.6|1966.3|1971.6|1971.3|1966.2|1965.9|1841
1689949500000|2023-07-21 14:25:00|1966.5|1966.2|1962.9|1962.6|1966.6|1966.3|1962.9|1962.6|1767
1689949800000|2023-07-21 14:30:00|1963|1962.7|1964.8|1964.5|1965.7|1965.4|1961.7|1961.4|2335
1689950100000|2023-07-21 14:35:00|1964.7|1964.4|1967.6|1967.3|1968.8|1968.5|1964.4|1964.1|1710
1689950400000|2023-07-21 14:40:00|1967.5|1967.2|1969.9|1969.6|1971.1|1970.8|1967.5|1967.2|1526
1689950700000|2023-07-21 14:45:00|1970|1969.7|1967.1|1966.8|1970.4|1970.1|1965.7|1965.4|1706
1689951000000|2023-07-21 14:50:00|1966.9|1966.6|1966.2|1965.9|1968.3|1968|1966|1965.7|1527
1689951300000|2023-07-21 14:55:00|1966.3|1966|1966|1965.7|1966.5|1966.2|1963.9|1963.6|1053
1689951600000|2023-07-21 15:00:00|1965.9|1965.6|1965|1964.7|1968|1967.7|1965|1964.7|1106
1689951900000|2023-07-21 15:05:00|1964.9|1964.6|1967.7|1967.4|1969.3|1969|1964.9|1964.6|994
1689952200000|2023-07-21 15:10:00|1967.6|1967.3|1966.1|1965.8|1968.3|1968|1966|1965.7|986
1689952500000|2023-07-21 15:15:00|1966.2|1965.9|1969.6|1969.3|1970|1969.7|1965.9|1965.6|886
1689952800000|2023-07-21 15:20:00|1969.5|1969.2|1968.3|1968|1969.9|1969.6|1968.2|1967.9|1099
1689953100000|2023-07-21 15:25:00|1968.2|1967.9|1970.3|1970|1970.4|1970.1|1967.6|1967.3|749
1689953400000|2023-07-21 15:30:00|1970.4|1970.1|1968.1|1967.8|1970.8|1970.5|1967.6|1967.3|1225
1689953700000|2023-07-21 15:35:00|1968.2|1967.9|1969.8|1969.5|1970.4|1970.1|1967.6|1967.3|797
1689954000000|2023-07-21 15:40:00|1969.9|1969.6|1969.3|1969|1970.9|1970.6|1968.9|1968.6|1155
1689954300000|2023-07-21 15:45:00|1969.4|1969.1|1972.7|1972.4|1972.7|1972.4|1968.5|1968.2|1194
1689954600000|2023-07-21 15:50:00|1972.9|1972.6|1968.8|1968.5|1973|1972.7|1968.5|1968.2|1152
1689954900000|2023-07-21 15:55:00|1968.9|1968.6|1970.2|1969.9|1970.2|1969.9|1968|1967.7|943
1689955200000|2023-07-21 16:00:00|1970.3|1970|1967.9|1967.6|1970.3|1970|1967.5|1967.2|901
1689955500000|2023-07-21 16:05:00|1968|1967.7|1967|1966.7|1968.1|1967.8|1966.7|1966.4|967
1689955800000|2023-07-21 16:10:00|1967.1|1966.8|1967.9|1967.6|1967.9|1967.6|1966.4|1966.1|1018
1689956100000|2023-07-21 16:15:00|1968|1967.7|1967.6|1967.3|1968.9|1968.6|1967.2|1966.9|946
1689956400000|2023-07-21 16:20:00|1967.7|1967.4|1968|1967.7|1968.6|1968.3|1967.1|1966.8|913
1689956700000|2023-07-21 16:25:00|1968.1|1967.8|1966.3|1966|1968.1|1967.8|1966|1965.7|874
1689957000000|2023-07-21 16:30:00|1966.4|1966.1|1967.2|1966.9|1967.7|1967.4|1965.9|1965.6|1025
1689957300000|2023-07-21 16:35:00|1967.1|1966.8|1964.1|1963.8|1967.5|1967.2|1964|1963.7|1055
1689957600000|2023-07-21 16:40:00|1964|1963.7|1962.3|1962|1964.8|1964.5|1961.9|1961.6|1691
1689957900000|2023-07-21 16:45:00|1962.1|1961.8|1961.7|1961.4|1962.5|1962.2|1960.6|1960.3|1602
1689958200000|2023-07-21 16:50:00|1961.6|1961.3|1963|1962.7|1963.1|1962.8|1961.4|1961.1|1194
1689958500000|2023-07-21 16:55:00|1962.9|1962.6|1963.2|1962.9|1963.5|1963.2|1962.3|1962|695
1689958800000|2023-07-21 17:00:00|1963.1|1962.8|1964.6|1964.3|1964.7|1964.4|1962.9|1962.6|985
1689959100000|2023-07-21 17:05:00|1964.7|1964.4|1966.7|1966.4|1967.4|1967.1|1964.3|1964|1149
1689959400000|2023-07-21 17:10:00|1966.8|1966.5|1966.8|1966.5|1967.2|1966.9|1966|1965.7|742
1689959700000|2023-07-21 17:15:00|1966.7|1966.4|1967.1|1966.8|1967.6|1967.3|1966.2|1965.9|759
1689960000000|2023-07-21 17:20:00|1967.2|1966.9|1966.6|1966.3|1967.3|1967|1966.1|1965.8|791
1689960300000|2023-07-21 17:25:00|1966.5|1966.2|1966.7|1966.4|1967.3|1967|1965.8|1965.5|690
1689960600000|2023-07-21 17:30:00|1966.6|1966.3|1968.5|1968.2|1968.6|1968.3|1966.6|1966.3|834
1689960900000|2023-07-21 17:35:00|1968.4|1968.1|1968|1967.7|1969|1968.7|1967.8|1967.5|576
1689961200000|2023-07-21 17:40:00|1967.8|1967.5|1967.5|1967.2|1968.2|1967.9|1967.4|1967.1|704
1689961500000|2023-07-21 17:45:00|1967.6|1967.3|1968.4|1968.1|1968.4|1968.1|1967.1|1966.8|485
1689961800000|2023-07-21 17:50:00|1968.3|1968|1969.6|1969.3|1969.6|1969.3|1968.2|1967.9|605
1689962100000|2023-07-21 17:55:00|1969.5|1969.2|1969.4|1969.1|1969.6|1969.3|1968.5|1968.2|624
1689962400000|2023-07-21 18:00:00|1969.5|1969.2|1966.8|1966.5|1969.8|1969.5|1966.7|1966.4|945
1689962700000|2023-07-21 18:05:00|1966.7|1966.4|1967|1966.7|1967.6|1967.3|1966.2|1965.9|584
1689963000000|2023-07-21 18:10:00|1967.1|1966.8|1964.6|1964.3|1967.7|1967.4|1964.2|1963.9|1106
1689963300000|2023-07-21 18:15:00|1964.7|1964.4|1964.5|1964.2|1965.3|1965|1963.8|1963.5|866
1689963600000|2023-07-21 18:20:00|1964.4|1964.1|1963.6|1963.3|1965|1964.7|1963.4|1963.1|681
1689963900000|2023-07-21 18:25:00|1963.5|1963.2|1963.3|1963|1964.3|1964|1962.9|1962.6|540
1689964200000|2023-07-21 18:30:00|1963.4|1963.1|1963.5|1963.2|1963.8|1963.5|1962.2|1961.9|889
1689964500000|2023-07-21 18:35:00|1963.4|1963.1|1964.3|1964|1964.7|1964.4|1963.3|1963|742
1689964800000|2023-07-21 18:40:00|1964.2|1963.9|1964.9|1964.6|1965.7|1965.4|1964.1|1963.8|712
1689965100000|2023-07-21 18:45:00|1965|1964.7|1965.5|1965.2|1966|1965.7|1964.9|1964.6|543
1689965400000|2023-07-21 18:50:00|1965.2|1964.9|1964.6|1964.3|1965.9|1965.6|1964.6|1964.3|681
1689965700000|2023-07-21 18:55:00|1964.5|1964.2|1963|1962.7|1964.5|1964.2|1962.6|1962.3|872
1689966000000|2023-07-21 19:00:00|1963.1|1962.8|1961.2|1960.9|1963.4|1963.1|1961|1960.7|1038
1689966300000|2023-07-21 19:05:00|1961.3|1961|1958.5|1958.2|1961.3|1961|1958.1|1957.8|1845
1689966600000|2023-07-21 19:10:00|1958.4|1958.1|1958.7|1958.4|1958.8|1958.5|1957.1|1956.8|1533
1689966900000|2023-07-21 19:15:00|1958.6|1958.3|1960.7|1960.4|1960.8|1960.5|1958.6|1958.3|1129
1689967200000|2023-07-21 19:20:00|1960.6|1960.3|1960|1959.7|1961.3|1961|1959.1|1958.8|1195
1689967500000|2023-07-21 19:25:00|1960.1|1959.8|1961.1|1960.8|1961.5|1961.2|1959.6|1959.3|1116
1689967800000|2023-07-21 19:30:00|1961.2|1960.9|1960.6|1960.3|1961.8|1961.5|1960|1959.7|1029
1689968100000|2023-07-21 19:35:00|1960.5|1960.2|1960.9|1960.6|1961.7|1961.4|1960.2|1959.9|1403
1689968400000|2023-07-21 19:40:00|1961|1960.7|1961|1960.7|1961.6|1961.3|1960.5|1960.2|1117
1689968700000|2023-07-21 19:45:00|1961.1|1960.8|1960.6|1960.3|1961.7|1961.4|1960.3|1960|2534
1689969000000|2023-07-21 19:50:00|1960.3|1960|1960.6|1960.3|1961.4|1961.1|1959.6|1959.3|3187
1689969300000|2023-07-21 19:55:00|1960.7|1960.4|1960.1|1959.8|1961.2|1960.9|1958.9|1958.6|9560
1689969600000|2023-07-21 20:00:00|1960.2|1959.9|1959.1|1958.8|1960.6|1960.3|1959|1958.7|3621
1689969900000|2023-07-21 20:05:00|1959.2|1958.9|1959.5|1959.2|1959.6|1959.3|1958.7|1958.4|793
1689970200000|2023-07-21 20:10:00|1959.4|1959.1|1959.3|1959|1960|1959.7|1959.1|1958.8|1014
1689970500000|2023-07-21 20:15:00|1959.4|1959.1|1959.5|1959.2|1959.5|1959.2|1958.7|1958.4|341
1689970800000|2023-07-21 20:20:00|1959.4|1959.1|1958.4|1958.1|1959.8|1959.5|1958.3|1958|254
1689971100000|2023-07-21 20:25:00|1958.6|1958.3|1958.4|1958.1|1958.7|1958.4|1958.2|1957.9|133
1689971400000|2023-07-21 20:30:00|1958.5|1958.2|1958.7|1958.4|1958.9|1958.6|1958.1|1957.8|113
1689971700000|2023-07-21 20:35:00|1958.8|1958.5|1958.2|1957.9|1958.8|1958.5|1958|1957.7|194
1689972000000|2023-07-21 20:40:00|1958.1|1957.8|1958.1|1957.8|1958.4|1958.1|1958|1957.7|89
1689972300000|2023-07-21 20:45:00|1958|1957.7|1958.5|1958.2|1958.5|1958.2|1958|1957.7|164
1689972600000|2023-07-21 20:50:00|1958.7|1958.4|1958.1|1957.8|1958.9|1958.6|1958|1957.7|234
1689972900000|2023-07-21 20:55:00|1958|1957.7|1959|1958.2|1959.2|1958.9|1957.6|1957.3|399
1690149600000|2023-07-23 22:00:00|1959.2|1958.9|1959.5|1959.2|1959.6|1959.3|1958.8|1958.5|154
1690149900000|2023-07-23 22:05:00|1959.6|1959.3|1959.2|1958.9|1960.1|1959.8|1959.1|1958.8|93
1690150200000|2023-07-23 22:10:00|1959.1|1958.8|1958.3|1958|1959.2|1958.9|1957.8|1957.5|52
1690150500000|2023-07-23 22:15:00|1958.2|1957.9|1958.4|1958.1|1958.7|1958.4|1958|1957.7|43
1690150800000|2023-07-23 22:20:00|1958.2|1957.9|1958|1957.7|1958.3|1958|1957.5|1957.2|48
1690151100000|2023-07-23 22:25:00|1957.9|1957.6|1957.7|1957.4|1958|1957.7|1957.7|1957.4|19
1690151400000|2023-07-23 22:30:00|1957.8|1957.5|1957.6|1957.3|1958|1957.7|1957.4|1957.1|36
1690151700000|2023-07-23 22:35:00|1957.5|1957.2|1957.7|1957.4|1957.7|1957.4|1957.4|1957.1|10
1690152000000|2023-07-23 22:40:00|1957.6|1957.3|1957.6|1957.3|1957.7|1957.4|1957.5|1957.2|21
1690152300000|2023-07-23 22:45:00|1957.5|1957.2|1957.4|1957.1|1957.6|1957.3|1957.4|1957.1|9
1690152600000|2023-07-23 22:50:00|1957.5|1957.2|1957.6|1957.3|1957.6|1957.3|1957.4|1957.1|4
1690152900000|2023-07-23 22:55:00|1957.5|1957.2|1956.9|1956.6|1957.6|1957.3|1956.7|1956.4|43
1690153200000|2023-07-23 23:00:00|1957|1956.7|1957.3|1957|1957.4|1957.1|1957|1956.7|28
1690153500000|2023-07-23 23:05:00|1957.2|1956.9|1956.8|1956.5|1957.2|1956.9|1956.7|1956.4|21
1690153800000|2023-07-23 23:10:00|1956.7|1956.4|1957.1|1956.8|1957.2|1956.9|1956.7|1956.4|7
1690154100000|2023-07-23 23:15:00|1957.2|1956.9|1957.4|1957.1|1957.6|1957.3|1957.1|1956.8|18
1690154400000|2023-07-23 23:20:00|1957.3|1957|1957|1956.7|1957.4|1957.1|1956.9|1956.6|11
1690154700000|2023-07-23 23:25:00|1957.1|1956.8|1956.8|1956.5|1957.1|1956.8|1956.7|1956.4|15
1690155000000|2023-07-23 23:30:00|1956.9|1956.6|1956.3|1956|1957.2|1956.9|1956.2|1955.9|51
1690155300000|2023-07-23 23:35:00|1956.4|1956.1|1956|1955.7|1956.4|1956.1|1955.9|1955.6|41
1690155600000|2023-07-23 23:40:00|1956.1|1955.8|1956.4|1956.1|1956.6|1956.3|1956|1955.7|14
1690155900000|2023-07-23 23:45:00|1956.3|1956|1957|1956.7|1957|1956.7|1956.3|1956|18
1690156200000|2023-07-23 23:50:00|1957.1|1956.8|1956.9|1956.6|1957.2|1956.9|1956.7|1956.4|33
1690156500000|2023-07-23 23:55:00|1956.8|1956.5|1956.7|1956.4|1957.1|1956.8|1956.7|1956.4|48
1690156800000|2023-07-24 00:00:00|1956.9|1956.6|1957.1|1956.8|1957.2|1956.9|1956.3|1956|62
1690157100000|2023-07-24 00:05:00|1957.2|1956.9|1956.8|1956.5|1957.3|1957|1956.5|1956.2|37
1690157400000|2023-07-24 00:10:00|1956.7|1956.4|1957.1|1956.8|1957.4|1957.1|1956.4|1956.1|26
1690157700000|2023-07-24 00:15:00|1957.2|1956.9|1958|1957.7|1958.2|1957.9|1957.1|1956.8|49
1690158000000|2023-07-24 00:20:00|1958.1|1957.8|1958.1|1957.8|1958.3|1958|1958|1957.7|59
1690158300000|2023-07-24 00:25:00|1958.2|1957.9|1958.3|1958|1958.3|1958|1958.1|1957.8|59
1690158600000|2023-07-24 00:30:00|1958.4|1958.1|1959.3|1959|1959.8|1959.5|1958.4|1958.1|49
1690158900000|2023-07-24 00:35:00|1959.4|1959.1|1958.6|1958.3|1959.5|1959.2|1958.6|1958.3|39
1690159200000|2023-07-24 00:40:00|1958.5|1958.2|1958.1|1957.8|1958.6|1958.3|1958|1957.7|38
1690159500000|2023-07-24 00:45:00|1958|1957.7|1958.4|1958.1|1958.4|1958.1|1957.8|1957.5|27
1690159800000|2023-07-24 00:50:00|1958.3|1958|1957.4|1957.1|1958.3|1958|1957.1|1956.8|42
1690160100000|2023-07-24 00:55:00|1957.5|1957.2|1958.4|1958.1|1958.5|1958.2|1957.4|1957.1|24
1690160400000|2023-07-24 01:00:00|1958.5|1958.2|1959|1958.7|1959.1|1958.8|1958.4|1958.1|84
1690160700000|2023-07-24 01:05:00|1958.9|1958.6|1958.6|1958.3|1959.1|1958.8|1958.6|1958.3|43
1690161000000|2023-07-24 01:10:00|1958.5|1958.2|1959.4|1959.1|1959.5|1959.2|1958.5|1958.2|38
1690161300000|2023-07-24 01:15:00|1959.3|1959|1958.3|1958|1959.3|1959|1958.1|1957.8|36
1690161600000|2023-07-24 01:20:00|1958.4|1958.1|1957|1956.7|1958.4|1958.1|1956.6|1956.3|68
1690161900000|2023-07-24 01:25:00|1957.1|1956.8|1957.5|1957.2|1957.5|1957.2|1956.6|1956.3|41
1690162200000|2023-07-24 01:30:00|1957.4|1957.1|1957.8|1957.5|1958.2|1957.9|1957.4|1957.1|37
1690162500000|2023-07-24 01:35:00|1957.7|1957.4|1958|1957.7|1958.6|1958.3|1957.6|1957.3|32
1690162800000|2023-07-24 01:40:00|1958.1|1957.8|1959.3|1959|1959.3|1959|1957.8|1957.5|32
1690163100000|2023-07-24 01:45:00|1959.4|1959.1|1958.3|1958|1959.6|1959.3|1958.2|1957.9|61
1690163400000|2023-07-24 01:50:00|1958.2|1957.9|1957.4|1957.1|1958.4|1958.1|1957.3|1957|88
1690163700000|2023-07-24 01:55:00|1957.3|1957|1957.5|1957.2|1957.7|1957.4|1957.1|1956.8|65
1690164000000|2023-07-24 02:00:00|1957.4|1957.1|1958.3|1958|1958.4|1958.1|1957.2|1956.9|38
1690164300000|2023-07-24 02:05:00|1958.2|1957.9|1957.7|1957.4|1958.4|1958.1|1957.5|1957.2|25
1690164600000|2023-07-24 02:10:00|1957.6|1957.3|1957|1956.7|1957.7|1957.4|1956.8|1956.5|99
1690164900000|2023-07-24 02:15:00|1956.9|1956.6|1957|1956.7|1957.4|1957.1|1956.9|1956.6|50
1690165200000|2023-07-24 02:20:00|1956.9|1956.6|1957.8|1957.5|1958.1|1957.8|1956.9|1956.6|102
1690165500000|2023-07-24 02:25:00|1957.9|1957.6|1958.2|1957.9|1959|1958.7|1957.9|1957.6|113
1690165800000|2023-07-24 02:30:00|1958.1|1957.8|1958.7|1958.4|1959|1958.7|1958|1957.7|80
1690166100000|2023-07-24 02:35:00|1958.9|1958.6|1959.1|1958.8|1959.2|1958.9|1958.4|1958.1|93
1690166400000|2023-07-24 02:40:00|1959|1958.7|1959.4|1959.1|1959.4|1959.1|1959|1958.7|17
1690166700000|2023-07-24 02:45:00|1959.5|1959.2|1959.7|1959.4|1959.7|1959.4|1959.4|1959.1|18
1690167000000|2023-07-24 02:50:00|1959.8|1959.5|1959.6|1959.3|1959.9|1959.6|1959.5|1959.2|12
1690167300000|2023-07-24 02:55:00|1959.7|1959.4|1959.7|1959.4|1959.8|1959.5|1959.4|1959.1|9
1690167600000|2023-07-24 03:00:00|1959.6|1959.3|1959.9|1959.6|1960.2|1959.9|1959.6|1959.3|41
1690167900000|2023-07-24 03:05:00|1959.8|1959.5|1960.1|1959.8|1960.2|1959.9|1959.8|1959.5|13
1690168200000|2023-07-24 03:10:00|1960|1959.7|1960|1959.7|1960.4|1960.1|1960|1959.7|10
1690168500000|2023-07-24 03:15:00|1959.9|1959.6|1960|1959.7|1960|1959.7|1959.4|1959.1|23
1690168800000|2023-07-24 03:20:00|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1959.6|1959.3|12
1690169100000|2023-07-24 03:25:00|1959.8|1959.5|1959.5|1959.2|1960|1959.7|1959.4|1959.1|23
1690169400000|2023-07-24 03:30:00|1959.4|1959.1|1959.4|1959.1|1959.6|1959.3|1958.6|1958.3|24
1690169700000|2023-07-24 03:35:00|1959.5|1959.2|1959.1|1958.8|1959.5|1959.2|1959|1958.7|39
1690170000000|2023-07-24 03:40:00|1959.2|1958.9|1958.9|1958.6|1959.5|1959.2|1958.9|1958.6|15
1690170300000|2023-07-24 03:45:00|1959|1958.7|1959.1|1958.8|1959.1|1958.8|1958.7|1958.4|12
1690170600000|2023-07-24 03:50:00|1959|1958.7|1959.4|1959.1|1959.6|1959.3|1959|1958.7|14
1690170900000|2023-07-24 03:55:00|1959.3|1959|1959.2|1958.9|1959.4|1959.1|1959|1958.7|5
1690171200000|2023-07-24 04:00:00|1959.1|1958.8|1959.8|1959.5|1959.8|1959.5|1959.1|1958.8|20
1690171500000|2023-07-24 04:05:00|1959.7|1959.4|1959.5|1959.2|1959.8|1959.5|1959.4|1959.1|12
1690171800000|2023-07-24 04:10:00|1959.4|1959.1|1959.5|1959.2|1959.6|1959.3|1959.4|1959.1|4
1690172100000|2023-07-24 04:15:00|1959.4|1959.1|1959.5|1959.2|1959.5|1959.2|1959.3|1959|8
1690172400000|2023-07-24 04:20:00|1959.4|1959.1|1959.2|1958.9|1959.6|1959.3|1959.1|1958.8|12
1690172700000|2023-07-24 04:25:00|1959.1|1958.8|1959.3|1959|1959.5|1959.2|1958.8|1958.5|31
1690173000000|2023-07-24 04:30:00|1959.4|1959.1|1959.7|1959.4|1959.7|1959.4|1959.2|1958.9|44
1690173300000|2023-07-24 04:35:00|1959.5|1959.2|1959.6|1959.3|1959.9|1959.6|1959.5|1959.2|34
1690173600000|2023-07-24 04:40:00|1959.5|1959.2|1959.7|1959.4|1959.8|1959.5|1959.5|1959.2|9
1690173900000|2023-07-24 04:45:00|1959.5|1959.2|1959.4|1959.1|1959.8|1959.5|1959.4|1959.1|48
1690174200000|2023-07-24 04:50:00|1959.5|1959.2|1959.3|1959|1959.7|1959.4|1959.2|1958.9|21
1690174500000|2023-07-24 04:55:00|1959.2|1958.9|1959.9|1959.6|1959.9|1959.6|1959.2|1958.9|16
1690174800000|2023-07-24 05:00:00|1959.8|1959.5|1959.6|1959.3|1960.4|1960.1|1959.4|1959.1|137
1690175100000|2023-07-24 05:05:00|1959.7|1959.4|1959.2|1958.9|1959.7|1959.4|1959.2|1958.9|24
1690175400000|2023-07-24 05:10:00|1959.3|1959|1959.9|1959.6|1960|1959.7|1959.1|1958.8|27
1690175700000|2023-07-24 05:15:00|1959.8|1959.5|1959.8|1959.5|1960|1959.7|1959.6|1959.3|8
1690176000000|2023-07-24 05:20:00|1959.9|1959.6|1959.5|1959.2|1959.9|1959.6|1959.4|1959.1|29
1690176300000|2023-07-24 05:25:00|1959.4|1959.1|1959.2|1958.9|1959.5|1959.2|1958.9|1958.6|36
1690176600000|2023-07-24 05:30:00|1959.3|1959|1959.3|1959|1959.5|1959.2|1959.1|1958.8|32
1690176900000|2023-07-24 05:35:00|1959.4|1959.1|1959.4|1959.1|1959.6|1959.3|1959.1|1958.8|18
1690177200000|2023-07-24 05:40:00|1959.3|1959|1959.5|1959.2|1959.7|1959.4|1959.3|1959|12
1690177500000|2023-07-24 05:45:00|1959.4|1959.1|1959|1958.7|1959.5|1959.2|1958.9|1958.6|41
1690177800000|2023-07-24 05:50:00|1958.9|1958.6|1958.6|1958.3|1958.9|1958.6|1958.3|1958|68
1690178100000|2023-07-24 05:55:00|1958.5|1958.2|1958.5|1958.2|1958.7|1958.4|1958.3|1958|34
1690178400000|2023-07-24 06:00:00|1958.6|1958.3|1957.9|1957.6|1958.6|1958.3|1957.1|1956.8|127
1690178700000|2023-07-24 06:05:00|1958|1957.7|1957.5|1957.2|1958|1957.7|1957.1|1956.8|203
1690179000000|2023-07-24 06:10:00|1957.4|1957.1|1957.4|1957.1|1957.6|1957.3|1957.1|1956.8|56
1690179300000|2023-07-24 06:15:00|1957.3|1957|1958.3|1958|1958.5|1958.2|1957.2|1956.9|105
1690179600000|2023-07-24 06:20:00|1958.4|1958.1|1958.5|1958.2|1958.8|1958.5|1958.3|1958|99
1690179900000|2023-07-24 06:25:00|1958.6|1958.3|1958.1|1957.8|1958.6|1958.3|1957.9|1957.6|57
1690180200000|2023-07-24 06:30:00|1958|1957.7|1958.3|1958|1958.3|1958|1957.7|1957.4|70
1690180500000|2023-07-24 06:35:00|1958.4|1958.1|1958.4|1958.1|1958.7|1958.4|1958.1|1957.8|37
1690180800000|2023-07-24 06:40:00|1958.5|1958.2|1958|1957.7|1958.5|1958.2|1957.9|1957.6|25
1690181100000|2023-07-24 06:45:00|1957.9|1957.6|1958.3|1958|1958.5|1958.2|1957.8|1957.5|45
1690181400000|2023-07-24 06:50:00|1958.4|1958.1|1958.5|1958.2|1958.6|1958.3|1958.1|1957.8|54
1690181700000|2023-07-24 06:55:00|1958.6|1958.3|1958.5|1958.2|1958.6|1958.3|1958.1|1957.8|53
1690182000000|2023-07-24 07:00:00|1958.4|1958.1|1960.3|1960|1960.9|1960.6|1958.3|1958|398
1690182300000|2023-07-24 07:05:00|1960.2|1959.9|1961.2|1960.9|1962.1|1961.8|1960.2|1959.9|158
1690182600000|2023-07-24 07:10:00|1961.1|1960.8|1960.7|1960.4|1961.8|1961.5|1960.7|1960.4|92
1690182900000|2023-07-24 07:15:00|1960.8|1960.5|1962.8|1962.5|1962.9|1962.6|1960.1|1959.8|424
1690183200000|2023-07-24 07:20:00|1962.7|1962.4|1962.1|1961.8|1962.9|1962.6|1961.6|1961.3|198
1690183500000|2023-07-24 07:25:00|1962|1961.7|1962.9|1962.6|1963|1962.7|1962|1961.7|99
1690183800000|2023-07-24 07:30:00|1962.8|1962.5|1959.9|1959.6|1962.8|1962.5|1959.8|1959.5|279
1690184100000|2023-07-24 07:35:00|1959.8|1959.5|1961.1|1960.8|1961.3|1961|1959.4|1959.1|129
1690184400000|2023-07-24 07:40:00|1961.2|1960.9|1961.5|1961.2|1961.7|1961.4|1961.1|1960.8|78
1690184700000|2023-07-24 07:45:00|1961.6|1961.3|1963.1|1962.8|1963.1|1962.8|1961.5|1961.2|63
1690185000000|2023-07-24 07:50:00|1963.2|1962.9|1964.6|1964.3|1964.8|1964.5|1963.2|1962.9|397
1690185300000|2023-07-24 07:55:00|1964.5|1964.2|1964.4|1964.1|1964.6|1964.3|1963.8|1963.5|67
1690185600000|2023-07-24 08:00:00|1964.5|1964.2|1963.2|1962.9|1964.5|1964.2|1963|1962.7|101
1690185900000|2023-07-24 08:05:00|1963.1|1962.8|1962.5|1962.2|1963.3|1963|1962.2|1961.9|84
1690186200000|2023-07-24 08:10:00|1962.6|1962.3|1963.8|1963.5|1964.1|1963.8|1962.5|1962.2|170
1690186500000|2023-07-24 08:15:00|1963.9|1963.6|1962.5|1962.2|1963.9|1963.6|1962.4|1962.1|92
1690186800000|2023-07-24 08:20:00|1962.6|1962.3|1963.4|1963.1|1963.5|1963.2|1961.9|1961.6|86
1690187100000|2023-07-24 08:25:00|1963.5|1963.2|1965.7|1965.4|1965.8|1965.5|1963.5|1963.2|162
1690187400000|2023-07-24 08:30:00|1965.6|1965.3|1966|1965.7|1966.3|1966|1965.3|1965|240
1690187700000|2023-07-24 08:35:00|1966.1|1965.8|1965.7|1965.4|1966.7|1966.4|1965.6|1965.3|101
1690188000000|2023-07-24 08:40:00|1965.6|1965.3|1964.6|1964.3|1965.8|1965.5|1964.5|1964.2|113
1690188300000|2023-07-24 08:45:00|1964.7|1964.4|1965|1964.7|1965.1|1964.8|1964.4|1964.1|85
1690188600000|2023-07-24 08:50:00|1964.8|1964.5|1965.1|1964.8|1965.5|1965.2|1964.8|1964.5|57
1690188900000|2023-07-24 08:55:00|1965|1964.7|1965.5|1965.2|1965.8|1965.5|1965|1964.7|76
1690189200000|2023-07-24 09:00:00|1965.4|1965.1|1965.5|1965.2|1966|1965.7|1965.3|1965|57
1690189500000|2023-07-24 09:05:00|1965.4|1965.1|1965.9|1965.6|1966.2|1965.9|1965|1964.7|74
1690189800000|2023-07-24 09:10:00|1965.8|1965.5|1967|1966.7|1967.2|1966.9|1965.8|1965.5|98
1690190100000|2023-07-24 09:15:00|1966.9|1966.6|1967.6|1967.3|1968.5|1968.2|1966.5|1966.2|399
1690190400000|2023-07-24 09:20:00|1967.5|1967.2|1967.7|1967.4|1967.8|1967.5|1967|1966.7|68
1690190700000|2023-07-24 09:25:00|1967.6|1967.3|1967.4|1967.1|1967.6|1967.3|1966.9|1966.6|60
1690191000000|2023-07-24 09:30:00|1967.3|1967|1967.4|1967.1|1967.5|1967.2|1966.8|1966.5|46
1690191300000|2023-07-24 09:35:00|1967.5|1967.2|1967.5|1967.2|1967.9|1967.6|1967.1|1966.8|91
1690191600000|2023-07-24 09:40:00|1967.4|1967.1|1967|1966.7|1967.7|1967.4|1966.9|1966.6|76
1690191900000|2023-07-24 09:45:00|1966.9|1966.6|1967.6|1967.3|1967.6|1967.3|1966.8|1966.5|29
1690192200000|2023-07-24 09:50:00|1967.5|1967.2|1968.1|1967.8|1968.1|1967.8|1967.2|1966.9|91
1690192500000|2023-07-24 09:55:00|1968|1967.7|1967.8|1967.5|1968|1967.7|1967.5|1967.2|51
1690192800000|2023-07-24 10:00:00|1967.7|1967.4|1967|1966.7|1967.7|1967.4|1966.9|1966.6|116
1690193100000|2023-07-24 10:05:00|1966.9|1966.6|1967|1966.7|1967.1|1966.8|1966.4|1966.1|52
1690193400000|2023-07-24 10:10:00|1966.9|1966.6|1967|1966.7|1967.1|1966.8|1966.6|1966.3|71
1690193700000|2023-07-24 10:15:00|1966.9|1966.6|1966.1|1965.8|1966.9|1966.6|1965.9|1965.6|270
1690194000000|2023-07-24 10:20:00|1966.2|1965.9|1965.7|1965.4|1966.6|1966.3|1965.6|1965.3|56
1690194300000|2023-07-24 10:25:00|1965.6|1965.3|1966.3|1966|1966.6|1966.3|1965.6|1965.3|56
1690194600000|2023-07-24 10:30:00|1966.4|1966.1|1966.5|1966.2|1966.8|1966.5|1966.2|1965.9|89
1690194900000|2023-07-24 10:35:00|1966.4|1966.1|1966.6|1966.3|1966.9|1966.6|1966.4|1966.1|55
1690195200000|2023-07-24 10:40:00|1966.5|1966.2|1966.8|1966.5|1967|1966.7|1966.4|1966.1|47
1690195500000|2023-07-24 10:45:00|1966.7|1966.4|1965.9|1965.6|1966.7|1966.4|1965.5|1965.2|75
1690195800000|2023-07-24 10:50:00|1965.8|1965.5|1966.1|1965.8|1966.4|1966.1|1965.7|1965.4|33
1690196100000|2023-07-24 10:55:00|1966|1965.7|1965|1964.7|1966|1965.7|1964.8|1964.5|74
1690196400000|2023-07-24 11:00:00|1965.1|1964.8|1963.8|1963.5|1965.1|1964.8|1963.5|1963.2|154
1690196700000|2023-07-24 11:05:00|1963.7|1963.4|1964.1|1963.8|1964.2|1963.9|1963.5|1963.2|85
1690197000000|2023-07-24 11:10:00|1964|1963.7|1965.6|1965.3|1965.6|1965.3|1963.9|1963.6|103
1690197300000|2023-07-24 11:15:00|1965.7|1965.4|1965.3|1965|1966.4|1966.1|1965|1964.7|177
1690197600000|2023-07-24 11:20:00|1965.2|1964.9|1964.9|1964.6|1965.5|1965.2|1964.7|1964.4|57
1690197900000|2023-07-24 11:25:00|1965|1964.7|1964.5|1964.2|1965.1|1964.8|1964|1963.7|359
1690198200000|2023-07-24 11:30:00|1964.6|1964.3|1962.3|1962|1964.8|1964.5|1962.2|1961.9|231
1690198500000|2023-07-24 11:35:00|1962.4|1962.1|1962.5|1962.2|1963|1962.7|1962.3|1962|170
1690198800000|2023-07-24 11:40:00|1962.6|1962.3|1963.3|1963|1963.4|1963.1|1962.3|1962|167
1690199100000|2023-07-24 11:45:00|1963.2|1962.9|1962.5|1962.2|1963.4|1963.1|1962.4|1962.1|111
1690199400000|2023-07-24 11:50:00|1962.4|1962.1|1962.7|1962.4|1963.3|1963|1962.4|1962.1|77
1690199700000|2023-07-24 11:55:00|1962.8|1962.5|1962.7|1962.4|1963.1|1962.8|1962.4|1962.1|63
1690200000000|2023-07-24 12:00:00|1962.6|1962.3|1962.1|1961.8|1963.3|1963|1962|1961.7|116
1690200300000|2023-07-24 12:05:00|1962|1961.7|1961.3|1961|1962.5|1962.2|1961.2|1960.9|197
1690200600000|2023-07-24 12:10:00|1961.4|1961.1|1960.8|1960.5|1961.7|1961.4|1960.5|1960.2|210
1690200900000|2023-07-24 12:15:00|1960.7|1960.4|1961.2|1960.9|1961.5|1961.2|1960.4|1960.1|182
1690201200000|2023-07-24 12:20:00|1961.1|1960.8|1960.9|1960.6|1961.5|1961.2|1960.4|1960.1|239
1690201500000|2023-07-24 12:25:00|1960.8|1960.5|1961.3|1961|1961.3|1961|1960.4|1960.1|142
1690201800000|2023-07-24 12:30:00|1961.4|1961.1|1961.5|1961.2|1962|1961.7|1961|1960.7|219
1690202100000|2023-07-24 12:35:00|1961.6|1961.3|1961.6|1961.3|1962|1961.7|1961.3|1961|157
1690202400000|2023-07-24 12:40:00|1961.7|1961.4|1960.9|1960.6|1962.3|1962|1960.5|1960.2|321
1690202700000|2023-07-24 12:45:00|1960.8|1960.5|1961.3|1961|1961.3|1961|1960.3|1960|399
1690203000000|2023-07-24 12:50:00|1961.2|1960.9|1961|1960.7|1961.5|1961.2|1960.8|1960.5|135
1690203300000|2023-07-24 12:55:00|1961.1|1960.8|1961.7|1961.4|1961.8|1961.5|1960.7|1960.4|343
1690203600000|2023-07-24 13:00:00|1961.8|1961.5|1961.6|1961.3|1961.8|1961.5|1961.2|1960.9|199
1690203900000|2023-07-24 13:05:00|1961.5|1961.2|1961|1960.7|1961.7|1961.4|1960.9|1960.6|259
1690204200000|2023-07-24 13:10:00|1960.9|1960.6|1961.3|1961|1961.6|1961.3|1960.6|1960.3|142
1690204500000|2023-07-24 13:15:00|1961.2|1960.9|1961.9|1961.6|1962.6|1962.3|1960.9|1960.6|300
1690204800000|2023-07-24 13:20:00|1961.8|1961.5|1960.5|1960.2|1961.9|1961.6|1960.5|1960.2|292
1690205100000|2023-07-24 13:25:00|1960.4|1960.1|1962.5|1962.2|1963.8|1963.5|1959.9|1959.6|957
1690205400000|2023-07-24 13:30:00|1962.6|1962.3|1965.3|1965|1965.5|1965.2|1959.6|1959.3|6211
1690205700000|2023-07-24 13:35:00|1965.5|1965.2|1970.5|1970.2|1972.5|1972.2|1965.5|1965.2|4973
1690206000000|2023-07-24 13:40:00|1970.6|1970.3|1976.5|1976.2|1978.2|1977.9|1970.6|1970.3|5364
1690206300000|2023-07-24 13:45:00|1975.9|1975.6|1971.5|1971.2|1976.9|1976.6|1970.6|1970.3|3452
1690206600000|2023-07-24 13:50:00|1971.7|1971.4|1963.5|1963.2|1971.7|1971.4|1962.9|1962.6|4410
1690206900000|2023-07-24 13:55:00|1963.3|1963|1962.8|1962.5|1964.1|1963.8|1958.9|1958.6|3629
1690207200000|2023-07-24 14:00:00|1962.4|1962.1|1963.2|1962.9|1965.3|1965|1962.2|1961.9|3190
1690207500000|2023-07-24 14:05:00|1963|1962.7|1964.5|1964.2|1965|1964.7|1958.9|1958.6|4463
1690207800000|2023-07-24 14:10:00|1965|1964.7|1964.6|1964.3|1966.5|1966.2|1963.3|1963|1930
1690208100000|2023-07-24 14:15:00|1964.7|1964.4|1962|1961.7|1964.8|1964.5|1960.5|1960.2|2532
1690208400000|2023-07-24 14:20:00|1961.9|1961.6|1962.3|1962|1963.7|1963.4|1960.8|1960.5|1570
1690208700000|2023-07-24 14:25:00|1962.5|1962.2|1962.6|1962.3|1964|1963.7|1959.6|1959.3|1455
1690209000000|2023-07-24 14:30:00|1962.7|1962.4|1961.9|1961.6|1963.5|1963.2|1957.6|1957.3|3004
1690209300000|2023-07-24 14:35:00|1961.8|1961.5|1961.8|1961.5|1964.9|1964.6|1960.7|1960.4|1545
1690209600000|2023-07-24 14:40:00|1961.9|1961.6|1961.6|1961.3|1962.8|1962.5|1959.6|1959.3|1023
1690209900000|2023-07-24 14:45:00|1961.8|1961.5|1963.9|1963.6|1964.8|1964.5|1961|1960.7|1015
1690210200000|2023-07-24 14:50:00|1964.1|1963.8|1962|1961.7|1964.7|1964.4|1960.2|1959.9|2186
1690210500000|2023-07-24 14:55:00|1961.9|1961.6|1961.4|1961.1|1962|1961.7|1959.5|1959.2|1160
1690210800000|2023-07-24 15:00:00|1961.6|1961.3|1961.6|1961.3|1962.9|1962.6|1960.6|1960.3|824
1690211100000|2023-07-24 15:05:00|1961.8|1961.5|1960|1959.7|1962.1|1961.8|1959.7|1959.4|1133
1690211400000|2023-07-24 15:10:00|1959.9|1959.6|1961.3|1961|1963|1962.7|1959.5|1959.2|818
1690211700000|2023-07-24 15:15:00|1961.2|1960.9|1962.1|1961.8|1962.7|1962.4|1960.7|1960.4|1118
1690212000000|2023-07-24 15:20:00|1962|1961.7|1964.9|1964.6|1965.5|1965.2|1962|1961.7|1088
1690212300000|2023-07-24 15:25:00|1964.8|1964.5|1964.9|1964.6|1965.3|1965|1962.5|1962.2|1049
1690212600000|2023-07-24 15:30:00|1965|1964.7|1964.5|1964.2|1966.4|1966.1|1963.4|1963.1|1048
1690212900000|2023-07-24 15:35:00|1964.6|1964.3|1963.4|1963.1|1965.1|1964.8|1962.3|1962|1152
1690213200000|2023-07-24 15:40:00|1963.3|1963|1963.3|1963|1964.2|1963.9|1962.5|1962.2|766
1690213500000|2023-07-24 15:45:00|1963.2|1962.9|1963.6|1963.3|1964.6|1964.3|1962.9|1962.6|575
1690213800000|2023-07-24 15:50:00|1963.3|1963|1966.6|1966.3|1966.6|1966.3|1963.1|1962.8|633
1690214100000|2023-07-24 15:55:00|1966.7|1966.4|1968.4|1968.1|1968.5|1968.2|1966.4|1966.1|873
1690214400000|2023-07-24 16:00:00|1968.3|1968|1970.1|1969.8|1970.9|1970.6|1968.3|1968|1310
1690214700000|2023-07-24 16:05:00|1970.2|1969.9|1967.9|1967.6|1970.2|1969.9|1967.7|1967.4|920
1690215000000|2023-07-24 16:10:00|1967.8|1967.5|1966.7|1966.4|1967.9|1967.6|1966.1|1965.8|867
1690215300000|2023-07-24 16:15:00|1966.6|1966.3|1964.9|1964.6|1967.2|1966.9|1964.7|1964.4|808
1690215600000|2023-07-24 16:20:00|1965|1964.7|1965|1964.7|1966.3|1966|1964.2|1963.9|625
1690215900000|2023-07-24 16:25:00|1964.9|1964.6|1967.6|1967.3|1967.6|1967.3|1964.9|1964.6|729
1690216200000|2023-07-24 16:30:00|1967.7|1967.4|1966.7|1966.4|1968.4|1968.1|1966.2|1965.9|721
1690216500000|2023-07-24 16:35:00|1966.8|1966.5|1968.3|1968|1968.5|1968.2|1966.3|1966|487
1690216800000|2023-07-24 16:40:00|1968.1|1967.8|1967.3|1967|1968.4|1968.1|1966.8|1966.5|398
1690217100000|2023-07-24 16:45:00|1967.2|1966.9|1967|1966.7|1968.1|1967.8|1965.9|1965.6|847
1690217400000|2023-07-24 16:50:00|1966.9|1966.6|1968.2|1967.9|1968.4|1968.1|1965.8|1965.5|688
1690217700000|2023-07-24 16:55:00|1968.4|1968.1|1968.8|1968.5|1969.7|1969.4|1967.4|1967.1|919
1690218000000|2023-07-24 17:00:00|1968.9|1968.6|1966.6|1966.3|1969|1968.7|1966.3|1966|533
1690218300000|2023-07-24 17:05:00|1966.4|1966.1|1967.8|1967.5|1967.8|1967.5|1966.1|1965.8|431
1690218600000|2023-07-24 17:10:00|1967.9|1967.6|1969.5|1969.2|1969.9|1969.6|1967.7|1967.4|557
1690218900000|2023-07-24 17:15:00|1969.4|1969.1|1969.7|1969.4|1970.6|1970.3|1969.4|1969.1|653
1690219200000|2023-07-24 17:20:00|1969.8|1969.5|1969|1968.7|1970.2|1969.9|1968|1967.7|570
1690219500000|2023-07-24 17:25:00|1969.1|1968.8|1969.9|1969.6|1969.9|1969.6|1968.2|1967.9|624
1690219800000|2023-07-24 17:30:00|1970|1969.7|1969.2|1968.9|1970.7|1970.4|1968.7|1968.4|585
1690220100000|2023-07-24 17:35:00|1969.1|1968.8|1970.4|1970.1|1970.6|1970.3|1968.8|1968.5|347
1690220400000|2023-07-24 17:40:00|1970.5|1970.2|1969|1968.7|1970.5|1970.2|1968.9|1968.6|550
1690220700000|2023-07-24 17:45:00|1968.9|1968.6|1969.5|1969.2|1969.6|1969.3|1968.6|1968.3|442
1690221000000|2023-07-24 17:50:00|1969.4|1969.1|1968.9|1968.6|1969.4|1969.1|1968.3|1968|482
1690221300000|2023-07-24 17:55:00|1968.7|1968.4|1967.8|1967.5|1969.1|1968.8|1967.6|1967.3|543
1690221600000|2023-07-24 18:00:00|1968|1967.7|1970.1|1969.8|1970.6|1970.3|1967.8|1967.5|754
1690221900000|2023-07-24 18:05:00|1970.2|1969.9|1971.1|1970.8|1971.4|1971.1|1969.9|1969.6|789
1690222200000|2023-07-24 18:10:00|1970.8|1970.5|1970.5|1970.2|1971.4|1971.1|1970|1969.7|787
1690222500000|2023-07-24 18:15:00|1970.4|1970.1|1970|1969.7|1971.2|1970.9|1969.7|1969.4|400
1690222800000|2023-07-24 18:20:00|1970.1|1969.8|1969.6|1969.3|1970.1|1969.8|1969|1968.7|472
1690223100000|2023-07-24 18:25:00|1969.7|1969.4|1969.2|1968.9|1970.4|1970.1|1969.1|1968.8|511
1690223400000|2023-07-24 18:30:00|1969|1968.7|1967.6|1967.3|1969.2|1968.9|1967.1|1966.8|823
1690223700000|2023-07-24 18:35:00|1967.5|1967.2|1966.9|1966.6|1967.8|1967.5|1966.6|1966.3|462
1690224000000|2023-07-24 18:40:00|1966.8|1966.5|1965.9|1965.6|1967|1966.7|1964.7|1964.4|1136
1690224300000|2023-07-24 18:45:00|1966|1965.7|1967.1|1966.8|1967.2|1966.9|1965.4|1965.1|626
1690224600000|2023-07-24 18:50:00|1967|1966.7|1967.6|1967.3|1967.7|1967.4|1966.5|1966.2|663
1690224900000|2023-07-24 18:55:00|1967.7|1967.4|1967.1|1966.8|1968|1967.7|1966.7|1966.4|425
1690225200000|2023-07-24 19:00:00|1967.2|1966.9|1966.2|1965.9|1967.4|1967.1|1965.1|1964.8|1162
1690225500000|2023-07-24 19:05:00|1966.3|1966|1966|1965.7|1966.5|1966.2|1965.4|1965.1|454
1690225800000|2023-07-24 19:10:00|1965.9|1965.6|1964.7|1964.4|1966.2|1965.9|1964.5|1964.2|641
1690226100000|2023-07-24 19:15:00|1964.8|1964.5|1966.4|1966.1|1966.5|1966.2|1964.6|1964.3|833
1690226400000|2023-07-24 19:20:00|1966.3|1966|1966.4|1966.1|1966.6|1966.3|1965.5|1965.2|704
1690226700000|2023-07-24 19:25:00|1966.3|1966|1963.6|1963.3|1966.3|1966|1963.4|1963.1|1142
1690227000000|2023-07-24 19:30:00|1963.7|1963.4|1964.5|1964.2|1964.5|1964.2|1963.2|1962.9|1686
1690227300000|2023-07-24 19:35:00|1964.4|1964.1|1965.2|1964.9|1965.8|1965.5|1964.3|1964|848
1690227600000|2023-07-24 19:40:00|1965.1|1964.8|1967.8|1967.5|1967.9|1967.6|1965.1|1964.8|917
1690227900000|2023-07-24 19:45:00|1967.9|1967.6|1967.3|1967|1969.2|1968.9|1967.3|1967|1199
1690228200000|2023-07-24 19:50:00|1967.5|1967.2|1965.7|1965.4|1967.5|1967.2|1965|1964.7|2084
1690228500000|2023-07-24 19:55:00|1965.8|1965.5|1967.1|1966.8|1968.2|1967.9|1965.8|1965.5|6174
1690228800000|2023-07-24 20:00:00|1967.3|1967|1967.4|1967.1|1968|1967.7|1966.7|1966.4|1989
1690229100000|2023-07-24 20:05:00|1967.3|1967|1967.8|1967.5|1968|1967.7|1967.2|1966.9|569
1690229400000|2023-07-24 20:10:00|1967.9|1967.6|1967.1|1966.8|1968|1967.7|1967|1966.7|488
1690229700000|2023-07-24 20:15:00|1967.2|1966.9|1967.5|1967.2|1967.6|1967.3|1967.1|1966.8|155
1690230000000|2023-07-24 20:20:00|1967.6|1967.3|1968|1967.7|1968|1967.7|1967.4|1967.1|91
1690230300000|2023-07-24 20:25:00|1967.9|1967.6|1967.9|1967.6|1968.1|1967.8|1967.8|1967.5|87
1690230600000|2023-07-24 20:30:00|1967.8|1967.5|1968.1|1967.8|1968.2|1967.9|1967.8|1967.5|110
1690230900000|2023-07-24 20:35:00|1968|1967.7|1967.9|1967.6|1968.1|1967.8|1967.7|1967.4|50
1690231200000|2023-07-24 20:40:00|1967.8|1967.5|1968.3|1968|1968.4|1968.1|1967.8|1967.5|171
1690231500000|2023-07-24 20:45:00|1968.2|1967.9|1967.7|1967.4|1968.3|1968|1967.6|1967.3|143
1690231800000|2023-07-24 20:50:00|1967.6|1967.3|1968.1|1967.8|1968.2|1967.9|1967.5|1967.2|235
1690232100000|2023-07-24 20:55:00|1968|1967.7|1967.8|1967|1968.2|1967.9|1967.6|1966.9|170
1690232400000|2023-07-24 21:00:00|1967.9|1967.1|1968|1967.2|1968|1967.2|1967.8|1967|0
1690232700000|2023-07-24 21:05:00|1967.9|1967.1|1968|1967.2|1968|1967.2|1967.8|1967|0
1690233300000|2023-07-24 21:15:00|1967.9|1967.1|1967.9|1967.1|1967.9|1967.1|1967.9|1967.1|0
1690233600000|2023-07-24 21:20:00|1968|1967.2|1968|1967.2|1968|1967.2|1967.9|1967.1|0
1690234200000|2023-07-24 21:30:00|1967.9|1967.1|1967.9|1967.1|1968|1967.2|1967.9|1967.1|0
1690234500000|2023-07-24 21:35:00|1968|1967.2|1968|1967.2|1968|1967.2|1968|1967.2|0
1690235100000|2023-07-24 21:45:00|1967.9|1967.1|1967.9|1967.1|1968|1967.2|1967.9|1967.1|0
1690236000000|2023-07-24 22:00:00|1967.6|1966.8|1967.6|1967.3|1967.7|1967.4|1966.8|1966.5|65
1690236300000|2023-07-24 22:05:00|1967.5|1967.2|1967.7|1967.4|1967.9|1967.6|1967.5|1967.2|12
1690236600000|2023-07-24 22:10:00|1967.8|1967.5|1967.5|1967.2|1967.9|1967.6|1967.5|1967.2|10
1690236900000|2023-07-24 22:15:00|1967.4|1967.1|1967.3|1967|1967.6|1967.3|1967.2|1966.9|6
1690237200000|2023-07-24 22:20:00|1967.4|1967.1|1966.9|1966.6|1967.5|1967.2|1966.7|1966.4|138
1690237500000|2023-07-24 22:25:00|1966.8|1966.5|1966.9|1966.6|1967.1|1966.8|1966.8|1966.5|7
1690237800000|2023-07-24 22:30:00|1967|1966.7|1966.9|1966.6|1967.1|1966.8|1966.9|1966.6|4
1690238100000|2023-07-24 22:35:00|1967|1966.7|1967|1966.7|1967.1|1966.8|1966.9|1966.6|4
1690238400000|2023-07-24 22:40:00|1966.9|1966.6|1967|1966.7|1967|1966.7|1966.9|1966.6|10
1690238700000|2023-07-24 22:45:00|1967.1|1966.8|1966.8|1966.5|1967.1|1966.8|1966.7|1966.4|10
1690239000000|2023-07-24 22:50:00|1966.7|1966.4|1967|1966.7|1967|1966.7|1966.7|1966.4|7
1690239300000|2023-07-24 22:55:00|1967.1|1966.8|1966.6|1966.3|1967.1|1966.8|1966.6|1966.3|22
1690239600000|2023-07-24 23:00:00|1966.7|1966.4|1966.5|1966.2|1966.8|1966.5|1966.5|1966.2|14
1690239900000|2023-07-24 23:05:00|1966.6|1966.3|1966.5|1966.2|1966.6|1966.3|1966.5|1966.2|23
1690240200000|2023-07-24 23:10:00|1966.6|1966.3|1966.5|1966.2|1966.6|1966.3|1966.4|1966.1|31
1690240500000|2023-07-24 23:15:00|1966.6|1966.3|1966.6|1966.3|1966.7|1966.4|1966.6|1966.3|18
1690240800000|2023-07-24 23:20:00|1966.7|1966.4|1967.1|1966.8|1967.1|1966.8|1966.7|1966.4|49
1690241100000|2023-07-24 23:25:00|1967|1966.7|1967.1|1966.8|1967.3|1967|1966.9|1966.6|142
1690241400000|2023-07-24 23:30:00|1967.2|1966.9|1967.4|1967.1|1967.4|1967.1|1967.2|1966.9|18
1690241700000|2023-07-24 23:35:00|1967.5|1967.2|1967.4|1967.1|1967.5|1967.2|1967.4|1967.1|17
1690242000000|2023-07-24 23:40:00|1967.5|1967.2|1967.2|1966.9|1967.5|1967.2|1967|1966.7|25
1690242300000|2023-07-24 23:45:00|1967.3|1967|1967.7|1967.4|1967.7|1967.4|1967.3|1967|35
1690242600000|2023-07-24 23:50:00|1967.8|1967.5|1967.6|1967.3|1967.8|1967.5|1967.4|1967.1|20
1690242900000|2023-07-24 23:55:00|1967.5|1967.2|1967.2|1966.9|1967.6|1967.3|1967.1|1966.8|37
1690243200000|2023-07-25 00:00:00|1967.3|1967|1967.3|1967|1967.6|1967.3|1966.9|1966.6|49
1690243500000|2023-07-25 00:05:00|1967.2|1966.9|1966.5|1966.2|1967.3|1967|1966.3|1966|84
1690243800000|2023-07-25 00:10:00|1966.6|1966.3|1966.1|1965.8|1966.6|1966.3|1966.1|1965.8|34
1690244100000|2023-07-25 00:15:00|1966|1965.7|1965.9|1965.6|1966.1|1965.8|1965.6|1965.3|55
1690244400000|2023-07-25 00:20:00|1966.1|1965.8|1965.6|1965.3|1966.1|1965.8|1965.6|1965.3|18
1690244700000|2023-07-25 00:25:00|1965.5|1965.2|1965.5|1965.2|1965.7|1965.4|1965.3|1965|24
1690245000000|2023-07-25 00:30:00|1965.4|1965.1|1965.9|1965.6|1966|1965.7|1965.4|1965.1|28
1690245300000|2023-07-25 00:35:00|1966|1965.7|1965.9|1965.6|1966.2|1965.9|1965.9|1965.6|14
1690245600000|2023-07-25 00:40:00|1965.8|1965.5|1965.7|1965.4|1965.9|1965.6|1965.6|1965.3|12
1690245900000|2023-07-25 00:45:00|1965.8|1965.5|1965.6|1965.3|1965.9|1965.6|1965.6|1965.3|37
1690246200000|2023-07-25 00:50:00|1965.7|1965.4|1965.4|1965.1|1965.7|1965.4|1965.3|1965|36
1690246500000|2023-07-25 00:55:00|1965.3|1965|1965.7|1965.4|1965.8|1965.5|1965.3|1965|18
1690246800000|2023-07-25 01:00:00|1965.6|1965.3|1965.7|1965.4|1965.9|1965.6|1965.6|1965.3|43
1690247100000|2023-07-25 01:05:00|1965.8|1965.5|1966|1965.7|1966|1965.7|1965.6|1965.3|32
1690247400000|2023-07-25 01:10:00|1965.9|1965.6|1965.7|1965.4|1966|1965.7|1965.6|1965.3|20
1690247700000|2023-07-25 01:15:00|1965.8|1965.5|1965.6|1965.3|1966.2|1965.9|1965.6|1965.3|47
1690248000000|2023-07-25 01:20:00|1965.7|1965.4|1965.3|1965|1965.7|1965.4|1964.6|1964.3|78
1690248300000|2023-07-25 01:25:00|1965.4|1965.1|1965.5|1965.2|1966|1965.7|1965.4|1965.1|52
1690248600000|2023-07-25 01:30:00|1965.4|1965.1|1965.3|1965|1965.7|1965.4|1965.1|1964.8|56
1690248900000|2023-07-25 01:35:00|1965.4|1965.1|1965.6|1965.3|1965.8|1965.5|1965.2|1964.9|26
1690249200000|2023-07-25 01:40:00|1965.5|1965.2|1964.5|1964.2|1965.6|1965.3|1964.1|1963.8|101
1690249500000|2023-07-25 01:45:00|1964.4|1964.1|1964.7|1964.4|1964.7|1964.4|1964.3|1964|73
1690249800000|2023-07-25 01:50:00|1964.6|1964.3|1965.5|1965.2|1965.6|1965.3|1964.5|1964.2|48
1690250100000|2023-07-25 01:55:00|1965.4|1965.1|1965.4|1965.1|1965.5|1965.2|1965.3|1965|17
1690250400000|2023-07-25 02:00:00|1965.5|1965.2|1965.4|1965.1|1965.6|1965.3|1965.2|1964.9|22
1690250700000|2023-07-25 02:05:00|1965.3|1965|1965.3|1965|1965.8|1965.5|1965.3|1965|28
1690251000000|2023-07-25 02:10:00|1965.4|1965.1|1965.2|1964.9|1965.5|1965.2|1965|1964.7|28
1690251300000|2023-07-25 02:15:00|1965.1|1964.8|1965|1964.7|1965.3|1965|1965|1964.7|11
1690251600000|2023-07-25 02:20:00|1964.9|1964.6|1965.3|1965|1965.3|1965|1964.9|1964.6|18
1690251900000|2023-07-25 02:25:00|1965.2|1964.9|1965.6|1965.3|1965.8|1965.5|1965.2|1964.9|21
1690252200000|2023-07-25 02:30:00|1965.7|1965.4|1966.3|1966|1966.5|1966.2|1965.6|1965.3|28
1690252500000|2023-07-25 02:35:00|1966.2|1965.9|1966.5|1966.2|1966.6|1966.3|1966.1|1965.8|14
1690252800000|2023-07-25 02:40:00|1966.6|1966.3|1966|1965.7|1966.6|1966.3|1965.9|1965.6|10
1690253100000|2023-07-25 02:45:00|1965.9|1965.6|1966.3|1966|1966.3|1966|1965.9|1965.6|16
1690253400000|2023-07-25 02:50:00|1966.4|1966.1|1966.3|1966|1966.6|1966.3|1966.2|1965.9|12
1690253700000|2023-07-25 02:55:00|1966.2|1965.9|1966.3|1966|1966.5|1966.2|1966.2|1965.9|14
1690254000000|2023-07-25 03:00:00|1966.4|1966.1|1966|1965.7|1966.4|1966.1|1966|1965.7|15
1690254300000|2023-07-25 03:05:00|1966.1|1965.8|1965.8|1965.5|1966.3|1966|1965.7|1965.4|16
1690254600000|2023-07-25 03:10:00|1965.7|1965.4|1966.2|1965.9|1966.2|1965.9|1965.7|1965.4|8
1690254900000|2023-07-25 03:15:00|1966.1|1965.8|1966|1965.7|1966.1|1965.8|1965.7|1965.4|10
1690255200000|2023-07-25 03:20:00|1965.9|1965.6|1965.8|1965.5|1966.1|1965.8|1965.7|1965.4|4
1690255500000|2023-07-25 03:25:00|1965.7|1965.4|1965.9|1965.6|1966|1965.7|1965.7|1965.4|20
1690255800000|2023-07-25 03:30:00|1965.8|1965.5|1965.5|1965.2|1965.8|1965.5|1965.3|1965|31
1690256100000|2023-07-25 03:35:00|1965.6|1965.3|1965.7|1965.4|1965.8|1965.5|1965.4|1965.1|9
1690256400000|2023-07-25 03:40:00|1965.8|1965.5|1965.9|1965.6|1965.9|1965.6|1965.7|1965.4|16
1690256700000|2023-07-25 03:45:00|1965.8|1965.5|1965.5|1965.2|1965.9|1965.6|1965.3|1965|23
1690257000000|2023-07-25 03:50:00|1965.6|1965.3|1965.6|1965.3|1965.7|1965.4|1965.3|1965|10
1690257300000|2023-07-25 03:55:00|1965.7|1965.4|1966.2|1965.9|1966.2|1965.9|1965.7|1965.4|12
1690257600000|2023-07-25 04:00:00|1966.1|1965.8|1966.1|1965.8|1966.2|1965.9|1965.9|1965.6|5
1690257900000|2023-07-25 04:05:00|1966|1965.7|1966.3|1966|1966.4|1966.1|1966|1965.7|3
1690258200000|2023-07-25 04:10:00|1966.4|1966.1|1966.5|1966.2|1966.5|1966.2|1966.3|1966|8
1690258500000|2023-07-25 04:15:00|1966.4|1966.1|1966.2|1965.9|1966.5|1966.2|1966.1|1965.8|9
1690258800000|2023-07-25 04:20:00|1966.1|1965.8|1966.5|1966.2|1966.7|1966.4|1966.1|1965.8|13
1690259100000|2023-07-25 04:25:00|1966.6|1966.3|1966.6|1966.3|1966.7|1966.4|1966.5|1966.2|7
1690259400000|2023-07-25 04:30:00|1966.5|1966.2|1966.7|1966.4|1966.9|1966.6|1966.5|1966.2|15
1690259700000|2023-07-25 04:35:00|1966.6|1966.3|1966.6|1966.3|1966.7|1966.4|1966.5|1966.2|15
1690260000000|2023-07-25 04:40:00|1966.5|1966.2|1966.6|1966.3|1966.7|1966.4|1966.5|1966.2|11
1690260300000|2023-07-25 04:45:00|1966.5|1966.2|1966.7|1966.4|1966.8|1966.5|1966.5|1966.2|8
1690260600000|2023-07-25 04:50:00|1966.6|1966.3|1966.4|1966.1|1966.6|1966.3|1966.3|1966|19
1690260900000|2023-07-25 04:55:00|1966.5|1966.2|1966.2|1965.9|1966.5|1966.2|1966.1|1965.8|62
1690261200000|2023-07-25 05:00:00|1966.1|1965.8|1966.3|1966|1966.5|1966.2|1966.1|1965.8|36
1690261500000|2023-07-25 05:05:00|1966.4|1966.1|1966.2|1965.9|1966.6|1966.3|1966.2|1965.9|12
1690261800000|2023-07-25 05:10:00|1966.6|1966.3|1966.5|1966.2|1966.6|1966.3|1966.4|1966.1|39
1690262100000|2023-07-25 05:15:00|1966.4|1966.1|1966.4|1966.1|1966.6|1966.3|1966.2|1965.9|30
1690262400000|2023-07-25 05:20:00|1966.5|1966.2|1966.3|1966|1966.6|1966.3|1966.2|1965.9|12
1690262700000|2023-07-25 05:25:00|1966.2|1965.9|1966.3|1966|1966.3|1966|1966|1965.7|12
1690263000000|2023-07-25 05:30:00|1966.4|1966.1|1966.1|1965.8|1966.5|1966.2|1966.1|1965.8|9
1690263300000|2023-07-25 05:35:00|1966.2|1965.9|1966.6|1966.3|1966.9|1966.6|1966.1|1965.8|32
1690263600000|2023-07-25 05:40:00|1966.7|1966.4|1966.8|1966.5|1967.1|1966.8|1966.7|1966.4|24
1690263900000|2023-07-25 05:45:00|1966.7|1966.4|1966.7|1966.4|1966.9|1966.6|1966.6|1966.3|15
1690264200000|2023-07-25 05:50:00|1966.6|1966.3|1966.9|1966.6|1966.9|1966.6|1966.4|1966.1|19
1690264500000|2023-07-25 05:55:00|1967|1966.7|1967.3|1967|1967.4|1967.1|1967|1966.7|48
1690264800000|2023-07-25 06:00:00|1967.4|1967.1|1966.8|1966.5|1967.4|1967.1|1966.1|1965.8|93
1690265100000|2023-07-25 06:05:00|1966.9|1966.6|1967.5|1967.2|1967.5|1967.2|1966.6|1966.3|53
1690265400000|2023-07-25 06:10:00|1967.6|1967.3|1967.8|1967.5|1968.2|1967.9|1967.5|1967.2|84
1690265700000|2023-07-25 06:15:00|1967.7|1967.4|1968.6|1968.3|1968.8|1968.5|1967.6|1967.3|91
1690266000000|2023-07-25 06:20:00|1968.3|1968|1968.9|1968.6|1968.9|1968.6|1968.3|1968|105
1690266300000|2023-07-25 06:25:00|1969|1968.7|1969.3|1969|1969.5|1969.2|1968.9|1968.6|70
1690266600000|2023-07-25 06:30:00|1969.2|1968.9|1969.1|1968.8|1969.2|1968.9|1968.9|1968.6|26
1690266900000|2023-07-25 06:35:00|1969.2|1968.9|1969.5|1969.2|1969.5|1969.2|1968.8|1968.5|24
1690267200000|2023-07-25 06:40:00|1969.6|1969.3|1969|1968.7|1969.6|1969.3|1969|1968.7|25
1690267500000|2023-07-25 06:45:00|1968.9|1968.6|1969.2|1968.9|1969.3|1969|1968.8|1968.5|23
1690267800000|2023-07-25 06:50:00|1969.1|1968.8|1969|1968.7|1969.3|1969|1968.7|1968.4|44
1690268100000|2023-07-25 06:55:00|1969.1|1968.8|1969|1968.7|1969.4|1969.1|1968.8|1968.5|28
1690268400000|2023-07-25 07:00:00|1969.1|1968.8|1968.8|1968.5|1969.4|1969.1|1968.2|1967.9|283
1690268700000|2023-07-25 07:05:00|1968.9|1968.6|1967.4|1967.1|1969|1968.7|1967.1|1966.8|81
1690269000000|2023-07-25 07:10:00|1967.5|1967.2|1968.2|1967.9|1968.7|1968.4|1967.4|1967.1|129
1690269300000|2023-07-25 07:15:00|1968.3|1968|1969.1|1968.8|1969.4|1969.1|1968.1|1967.8|281
1690269600000|2023-07-25 07:20:00|1969.2|1968.9|1969|1968.7|1969.3|1969|1968.5|1968.2|203
1690269900000|2023-07-25 07:25:00|1968.9|1968.6|1967.8|1967.5|1968.9|1968.6|1967.7|1967.4|124
1690270200000|2023-07-25 07:30:00|1967.9|1967.6|1966.9|1966.6|1968.3|1968|1966.5|1966.2|250
1690270500000|2023-07-25 07:35:00|1966.8|1966.5|1967|1966.7|1967.6|1967.3|1966.8|1966.5|130
1690270800000|2023-07-25 07:40:00|1966.9|1966.6|1967|1966.7|1967.3|1967|1966.8|1966.5|64
1690271100000|2023-07-25 07:45:00|1967.1|1966.8|1968|1967.7|1968.1|1967.8|1966.8|1966.5|131
1690271400000|2023-07-25 07:50:00|1967.9|1967.6|1967.4|1967.1|1968.1|1967.8|1966.8|1966.5|69
1690271700000|2023-07-25 07:55:00|1967.3|1967|1967.8|1967.5|1968.2|1967.9|1967.3|1967|58
1690272000000|2023-07-25 08:00:00|1967.9|1967.6|1968|1967.7|1968|1967.7|1967.1|1966.8|182
1690272300000|2023-07-25 08:05:00|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1966.8|1966.5|98
1690272600000|2023-07-25 08:10:00|1968|1967.7|1969.2|1968.9|1969.2|1968.9|1967.5|1967.2|117
1690272900000|2023-07-25 08:15:00|1969.1|1968.8|1970.4|1970.1|1970.5|1970.2|1969|1968.7|207
1690273200000|2023-07-25 08:20:00|1970.3|1970|1970.8|1970.5|1971.4|1971.1|1970.2|1969.9|170
1690273500000|2023-07-25 08:25:00|1970.7|1970.4|1971.1|1970.8|1971.3|1971|1970.5|1970.2|141
1690273800000|2023-07-25 08:30:00|1971|1970.7|1971.4|1971.1|1971.6|1971.3|1970.8|1970.5|91
1690274100000|2023-07-25 08:35:00|1971.3|1971|1971.6|1971.3|1971.6|1971.3|1971.1|1970.8|78
1690274400000|2023-07-25 08:40:00|1971.5|1971.2|1971.1|1970.8|1972.1|1971.8|1970.9|1970.6|154
1690274700000|2023-07-25 08:45:00|1971.2|1970.9|1971.4|1971.1|1971.5|1971.2|1970.8|1970.5|51
1690275000000|2023-07-25 08:50:00|1971.3|1971|1971.1|1970.8|1971.7|1971.4|1971.1|1970.8|117
1690275300000|2023-07-25 08:55:00|1971|1970.7|1970.4|1970.1|1971.3|1971|1970.4|1970.1|57
1690275600000|2023-07-25 09:00:00|1970.3|1970|1970.6|1970.3|1970.9|1970.6|1970.3|1970|125
1690275900000|2023-07-25 09:05:00|1970.5|1970.2|1970.1|1969.8|1970.6|1970.3|1970|1969.7|61
1690276200000|2023-07-25 09:10:00|1970|1969.7|1969.4|1969.1|1970|1969.7|1969.2|1968.9|53
1690276500000|2023-07-25 09:15:00|1969.3|1969|1969.4|1969.1|1969.5|1969.2|1968.6|1968.3|98
1690276800000|2023-07-25 09:20:00|1969.5|1969.2|1969|1968.7|1969.6|1969.3|1968.9|1968.6|39
1690277100000|2023-07-25 09:25:00|1969.1|1968.8|1968.8|1968.5|1969.2|1968.9|1968.6|1968.3|18
1690277400000|2023-07-25 09:30:00|1968.7|1968.4|1969|1968.7|1969.1|1968.8|1968.7|1968.4|33
1690277700000|2023-07-25 09:35:00|1968.9|1968.6|1969.4|1969.1|1969.4|1969.1|1968.6|1968.3|65
1690278000000|2023-07-25 09:40:00|1969.3|1969|1969.5|1969.2|1969.6|1969.3|1969|1968.7|32
1690278300000|2023-07-25 09:45:00|1969.6|1969.3|1969.2|1968.9|1969.7|1969.4|1969.1|1968.8|85
1690278600000|2023-07-25 09:50:00|1969.4|1969.1|1969|1968.7|1969.6|1969.3|1968.8|1968.5|107
1690278900000|2023-07-25 09:55:00|1969.1|1968.8|1968.8|1968.5|1969.4|1969.1|1968.8|1968.5|60
1690279200000|2023-07-25 10:00:00|1968.7|1968.4|1968.7|1968.4|1969.2|1968.9|1968.5|1968.2|74
1690279500000|2023-07-25 10:05:00|1968.8|1968.5|1967.3|1967|1968.8|1968.5|1967.1|1966.8|213
1690279800000|2023-07-25 10:10:00|1967.4|1967.1|1966.5|1966.2|1967.6|1967.3|1965.7|1965.4|157
1690280100000|2023-07-25 10:15:00|1966.4|1966.1|1966.4|1966.1|1966.8|1966.5|1966.1|1965.8|87
1690280400000|2023-07-25 10:20:00|1966.5|1966.2|1966.5|1966.2|1966.8|1966.5|1965.9|1965.6|97
1690280700000|2023-07-25 10:25:00|1966.4|1966.1|1966.3|1966|1966.6|1966.3|1966.2|1965.9|45
1690281000000|2023-07-25 10:30:00|1966.5|1966.2|1966.4|1966.1|1967.3|1967|1966.3|1966|147
1690281300000|2023-07-25 10:35:00|1966.5|1966.2|1967.1|1966.8|1967.3|1967|1966|1965.7|77
1690281600000|2023-07-25 10:40:00|1967|1966.7|1967.5|1967.2|1967.6|1967.3|1966.8|1966.5|81
1690281900000|2023-07-25 10:45:00|1967.4|1967.1|1967.4|1967.1|1967.5|1967.2|1966.9|1966.6|83
1690282200000|2023-07-25 10:50:00|1967.3|1967|1968|1967.7|1968|1967.7|1967.3|1967|67
1690282500000|2023-07-25 10:55:00|1967.9|1967.6|1967.4|1967.1|1967.9|1967.6|1967.1|1966.8|71
1690282800000|2023-07-25 11:00:00|1967.2|1966.9|1967.7|1967.4|1967.8|1967.5|1966.6|1966.3|144
1690283100000|2023-07-25 11:05:00|1967.6|1967.3|1967.9|1967.6|1968.1|1967.8|1967.5|1967.2|93
1690283400000|2023-07-25 11:10:00|1967.8|1967.5|1967.6|1967.3|1968|1967.7|1967.3|1967|76
1690283700000|2023-07-25 11:15:00|1967.7|1967.4|1967.9|1967.6|1968|1967.7|1967.5|1967.2|37
1690284000000|2023-07-25 11:20:00|1967.8|1967.5|1967.8|1967.5|1967.9|1967.6|1967.5|1967.2|55
1690284300000|2023-07-25 11:25:00|1967.7|1967.4|1968|1967.7|1968.2|1967.9|1967.7|1967.4|104
1690284600000|2023-07-25 11:30:00|1968.1|1967.8|1967.1|1966.8|1968.3|1968|1967.1|1966.8|94
1690284900000|2023-07-25 11:35:00|1966.9|1966.6|1967.1|1966.8|1967.3|1967|1966.7|1966.4|81
1690285200000|2023-07-25 11:40:00|1967.2|1966.9|1967.8|1967.5|1967.8|1967.5|1966.8|1966.5|116
1690285500000|2023-07-25 11:45:00|1967.7|1967.4|1967.2|1966.9|1967.7|1967.4|1967.1|1966.8|71
1690285800000|2023-07-25 11:50:00|1967.3|1967|1967.8|1967.5|1967.9|1967.6|1967.2|1966.9|66
1690286100000|2023-07-25 11:55:00|1967.7|1967.4|1967.7|1967.4|1968|1967.7|1967.6|1967.3|77
1690286400000|2023-07-25 12:00:00|1967.6|1967.3|1968.2|1967.9|1968.9|1968.6|1967.5|1967.2|170
1690286700000|2023-07-25 12:05:00|1968.1|1967.8|1967.3|1967|1968.1|1967.8|1967.1|1966.8|141
1690287000000|2023-07-25 12:10:00|1967.2|1966.9|1967|1966.7|1967.6|1967.3|1966.7|1966.4|101
1690287300000|2023-07-25 12:15:00|1966.8|1966.5|1966.2|1965.9|1967|1966.7|1965.9|1965.6|113
1690287600000|2023-07-25 12:20:00|1966.3|1966|1964.2|1963.9|1966.3|1966|1964|1963.7|381
1690287900000|2023-07-25 12:25:00|1964|1963.7|1965.7|1965.4|1965.8|1965.5|1964|1963.7|211
1690288200000|2023-07-25 12:30:00|1965.5|1965.2|1965.5|1965.2|1965.6|1965.3|1964.8|1964.5|146
1690288500000|2023-07-25 12:35:00|1965.4|1965.1|1965.7|1965.4|1965.7|1965.4|1965.2|1964.9|147
1690288800000|2023-07-25 12:40:00|1965.6|1965.3|1964.5|1964.2|1965.8|1965.5|1964|1963.7|222
1690289100000|2023-07-25 12:45:00|1964.4|1964.1|1964.4|1964.1|1964.5|1964.2|1963.6|1963.3|185
1690289400000|2023-07-25 12:50:00|1964.5|1964.2|1963.9|1963.6|1964.8|1964.5|1963.9|1963.6|221
1690289700000|2023-07-25 12:55:00|1964|1963.7|1963.3|1963|1964.5|1964.2|1963.1|1962.8|406
1690290000000|2023-07-25 13:00:00|1963.4|1963.1|1962.4|1962.1|1963.7|1963.4|1961.8|1961.5|450
1690290300000|2023-07-25 13:05:00|1962.5|1962.2|1962.5|1962.2|1963.6|1963.3|1962.3|1962|367
1690290600000|2023-07-25 13:10:00|1962.6|1962.3|1961.6|1961.3|1962.7|1962.4|1961.1|1960.8|513
1690290900000|2023-07-25 13:15:00|1961.8|1961.5|1961.4|1961.1|1962.7|1962.4|1961.2|1960.9|376
1690291200000|2023-07-25 13:20:00|1961.3|1961|1962.5|1962.2|1962.7|1962.4|1961.3|1961|429
1690291500000|2023-07-25 13:25:00|1962.4|1962.1|1963.4|1963.1|1963.7|1963.4|1962.3|1962|979
1690291800000|2023-07-25 13:30:00|1963.5|1963.2|1968.7|1968.4|1968.9|1968.6|1962|1961.7|7193
1690292100000|2023-07-25 13:35:00|1968.6|1968.3|1973|1972.7|1973|1972.7|1968.6|1968.3|3947
1690292400000|2023-07-25 13:40:00|1973.1|1972.8|1966.4|1966.1|1974.6|1974.3|1966|1965.7|2853
1690292700000|2023-07-25 13:45:00|1966.3|1966|1964.7|1964.4|1969.5|1969.2|1964.5|1964.2|4179
1690293000000|2023-07-25 13:50:00|1964.6|1964.3|1967.1|1966.8|1967.3|1967|1963.9|1963.6|2794
1690293300000|2023-07-25 13:55:00|1967.3|1967|1966.3|1966|1968.9|1968.6|1965.5|1965.2|2446
1690293600000|2023-07-25 14:00:00|1966.5|1966.2|1970.1|1969.8|1970.6|1970.3|1965.8|1965.5|1977
1690293900000|2023-07-25 14:05:00|1970.3|1970|1971.7|1971.4|1972.2|1971.9|1969.2|1968.9|2160
1690294200000|2023-07-25 14:10:00|1971.8|1971.5|1975.6|1975.3|1975.6|1975.3|1971.5|1971.2|1558
1690294500000|2023-07-25 14:15:00|1975.7|1975.4|1976.4|1976.1|1977.5|1977.2|1974.1|1973.8|2912
1690294800000|2023-07-25 14:20:00|1976.5|1976.2|1976.8|1976.5|1977.9|1977.6|1975.1|1974.8|2113
1690295100000|2023-07-25 14:25:00|1976.9|1976.6|1975.1|1974.8|1978.6|1978.3|1974.9|1974.6|1852
1690295400000|2023-07-25 14:30:00|1975|1974.7|1974.2|1973.9|1975.2|1974.9|1972.5|1972.2|2629
1690295700000|2023-07-25 14:35:00|1974.1|1973.8|1972.4|1972.1|1975.4|1975.1|1972.4|1972.1|1277
1690296000000|2023-07-25 14:40:00|1972.2|1971.9|1977|1976.7|1977|1976.7|1971.8|1971.5|1497
1690296300000|2023-07-25 14:45:00|1977.1|1976.8|1976.8|1976.5|1978.1|1977.8|1975.6|1975.3|1124
1690296600000|2023-07-25 14:50:00|1976.7|1976.4|1973.8|1973.5|1977.1|1976.8|1973.7|1973.4|1206
1690296900000|2023-07-25 14:55:00|1973.7|1973.4|1975.5|1975.2|1975.7|1975.4|1973.4|1973.1|978
1690297200000|2023-07-25 15:00:00|1975.4|1975.1|1973.1|1972.8|1975.8|1975.5|1972.5|1972.2|1143
1690297500000|2023-07-25 15:05:00|1973.2|1972.9|1973|1972.7|1974.5|1974.2|1972.7|1972.4|936
1690297800000|2023-07-25 15:10:00|1973.1|1972.8|1971.9|1971.6|1973.2|1972.9|1971.2|1970.9|1061
1690298100000|2023-07-25 15:15:00|1972|1971.7|1971.3|1971|1972|1971.7|1970|1969.7|1023
1690298400000|2023-07-25 15:20:00|1971.4|1971.1|1973.4|1973.1|1974.1|1973.8|1971|1970.7|797
1690298700000|2023-07-25 15:25:00|1973.3|1973|1974.3|1974|1974.3|1974|1973|1972.7|604
1690299000000|2023-07-25 15:30:00|1974.4|1974.1|1973.9|1973.6|1974.9|1974.6|1973.4|1973.1|794
1690299300000|2023-07-25 15:35:00|1973.8|1973.5|1975.1|1974.8|1975.3|1975|1973.5|1973.2|1206
1690299600000|2023-07-25 15:40:00|1975|1974.7|1974.6|1974.3|1975.2|1974.9|1973.7|1973.4|946
1690299900000|2023-07-25 15:45:00|1974.7|1974.4|1972.1|1971.8|1974.7|1974.4|1972|1971.7|1135
1690300200000|2023-07-25 15:50:00|1972|1971.7|1970.8|1970.5|1972.2|1971.9|1969.9|1969.6|983
1690300500000|2023-07-25 15:55:00|1970.7|1970.4|1971.7|1971.4|1971.8|1971.5|1969.9|1969.6|893
1690300800000|2023-07-25 16:00:00|1971.8|1971.5|1971.8|1971.5|1972.1|1971.8|1971|1970.7|733
1690301100000|2023-07-25 16:05:00|1971.9|1971.6|1973.8|1973.5|1973.8|1973.5|1971.7|1971.4|740
1690301400000|2023-07-25 16:10:00|1973.7|1973.4|1973.9|1973.6|1974.4|1974.1|1973.3|1973|702
1690301700000|2023-07-25 16:15:00|1973.8|1973.5|1973.4|1973.1|1974|1973.7|1972.5|1972.2|668
1690302000000|2023-07-25 16:20:00|1973.3|1973|1973.8|1973.5|1973.8|1973.5|1973|1972.7|825
1690302300000|2023-07-25 16:25:00|1973.7|1973.4|1971.9|1971.6|1974|1973.7|1971.7|1971.4|648
1690302600000|2023-07-25 16:30:00|1971.8|1971.5|1971.8|1971.5|1972.3|1972|1971.2|1970.9|544
1690302900000|2023-07-25 16:35:00|1971.9|1971.6|1973.1|1972.8|1973.2|1972.9|1971.8|1971.5|656
1690303200000|2023-07-25 16:40:00|1973|1972.7|1972.5|1972.2|1973.5|1973.2|1972.1|1971.8|595
1690303500000|2023-07-25 16:45:00|1972.6|1972.3|1972.7|1972.4|1974.1|1973.8|1972.4|1972.1|760
1690303800000|2023-07-25 16:50:00|1972.8|1972.5|1973.3|1973|1973.6|1973.3|1972.4|1972.1|748
1690304100000|2023-07-25 16:55:00|1973.2|1972.9|1974.7|1974.4|1974.7|1974.4|1973|1972.7|1290
1690304400000|2023-07-25 17:00:00|1974.5|1974.2|1974.2|1973.9|1974.8|1974.5|1973.8|1973.5|872
1690304700000|2023-07-25 17:05:00|1974.1|1973.8|1973.7|1973.4|1974.1|1973.8|1972.4|1972.1|2095
1690305000000|2023-07-25 17:10:00|1973.6|1973.3|1973.4|1973.1|1973.6|1973.3|1972.3|1972|521
1690305300000|2023-07-25 17:15:00|1973.3|1973|1974|1973.7|1974.1|1973.8|1972.8|1972.5|733
1690305600000|2023-07-25 17:20:00|1974.1|1973.8|1974.8|1974.5|1974.9|1974.6|1973.9|1973.6|387
1690305900000|2023-07-25 17:25:00|1974.9|1974.6|1974.9|1974.6|1975.7|1975.4|1974.3|1974|669
1690306200000|2023-07-25 17:30:00|1975|1974.7|1975.6|1975.3|1976.5|1976.2|1975|1974.7|441
1690306500000|2023-07-25 17:35:00|1975.5|1975.2|1974.9|1974.6|1975.8|1975.5|1974.5|1974.2|339
1690306800000|2023-07-25 17:40:00|1974.8|1974.5|1976.5|1976.2|1976.7|1976.4|1974.6|1974.3|320
1690307100000|2023-07-25 17:45:00|1976.6|1976.3|1976.1|1975.8|1976.7|1976.4|1975.5|1975.2|393
1690307400000|2023-07-25 17:50:00|1976|1975.7|1976.3|1976|1976.5|1976.2|1975.5|1975.2|387
1690307700000|2023-07-25 17:55:00|1976.4|1976.1|1976.9|1976.6|1977|1976.7|1976|1975.7|408
1690308000000|2023-07-25 18:00:00|1976.8|1976.5|1976|1975.7|1976.9|1976.6|1975.5|1975.2|602
1690308300000|2023-07-25 18:05:00|1975.9|1975.6|1976.5|1976.2|1977|1976.7|1975.6|1975.3|463
1690308600000|2023-07-25 18:10:00|1976.4|1976.1|1977.4|1977.1|1977.5|1977.2|1976.1|1975.8|483
1690308900000|2023-07-25 18:15:00|1977.5|1977.2|1977.7|1977.4|1978.1|1977.8|1976.9|1976.6|702
1690309200000|2023-07-25 18:20:00|1977.8|1977.5|1977.6|1977.3|1978.1|1977.8|1977|1976.7|676
1690309500000|2023-07-25 18:25:00|1977.7|1977.4|1978.7|1978.4|1978.7|1978.4|1977.4|1977.1|675
1690309800000|2023-07-25 18:30:00|1978.8|1978.5|1979.3|1979|1979.6|1979.3|1978.6|1978.3|1386
1690310100000|2023-07-25 18:35:00|1979.2|1978.9|1977.7|1977.4|1980.2|1979.9|1977.6|1977.3|2827
1690310400000|2023-07-25 18:40:00|1977.8|1977.5|1976.8|1976.5|1977.8|1977.5|1975.1|1974.8|1696
1690310700000|2023-07-25 18:45:00|1976.7|1976.4|1971.2|1970.9|1976.8|1976.5|1971.1|1970.8|2726
1690311000000|2023-07-25 18:50:00|1971.1|1970.8|1973.9|1973.6|1973.9|1973.6|1971.1|1970.8|2181
1690311300000|2023-07-25 18:55:00|1974|1973.7|1972.5|1972.2|1974.7|1974.4|1972|1971.7|1533
1690311600000|2023-07-25 19:00:00|1972.6|1972.3|1972.5|1972.2|1974.1|1973.8|1971.8|1971.5|1028
1690311900000|2023-07-25 19:05:00|1972.4|1972.1|1972.6|1972.3|1972.7|1972.4|1971.4|1971.1|1113
1690312200000|2023-07-25 19:10:00|1972.7|1972.4|1971.9|1971.6|1972.7|1972.4|1971.1|1970.8|936
1690312500000|2023-07-25 19:15:00|1971.8|1971.5|1970.8|1970.5|1972.3|1972|1970.7|1970.4|954
1690312800000|2023-07-25 19:20:00|1970.7|1970.4|1971.8|1971.5|1972.5|1972.2|1970.4|1970.1|1275
1690313100000|2023-07-25 19:25:00|1971.7|1971.4|1972.2|1971.9|1972.8|1972.5|1971.7|1971.4|749
1690313400000|2023-07-25 19:30:00|1972.1|1971.8|1970.4|1970.1|1972.2|1971.9|1969.8|1969.5|1113
1690313700000|2023-07-25 19:35:00|1970.3|1970|1971.8|1971.5|1972|1971.7|1969.8|1969.5|1069
1690314000000|2023-07-25 19:40:00|1971.9|1971.6|1970.6|1970.3|1972.1|1971.8|1970.4|1970.1|1004
1690314300000|2023-07-25 19:45:00|1970.7|1970.4|1970|1969.7|1971.1|1970.8|1969.4|1969.1|1459
1690314600000|2023-07-25 19:50:00|1969.9|1969.6|1967.5|1967.2|1969.9|1969.6|1967.4|1967.1|3058
1690314900000|2023-07-25 19:55:00|1967.8|1967.5|1967.7|1967.4|1968.4|1968.1|1966.9|1966.6|8895
1690315200000|2023-07-25 20:00:00|1967.8|1967.5|1967.6|1967.3|1971.8|1971.5|1967.1|1966.8|6016
1690315500000|2023-07-25 20:05:00|1967.4|1967.1|1967.4|1967.1|1970.5|1970.2|1966.9|1966.6|2388
1690315800000|2023-07-25 20:10:00|1967.3|1967|1967.9|1967.6|1969|1968.7|1966.3|1966|1061
1690316100000|2023-07-25 20:15:00|1968|1967.7|1968.3|1968|1968.7|1968.4|1967.1|1966.8|798
1690316400000|2023-07-25 20:20:00|1968.2|1967.9|1968.3|1968|1968.6|1968.3|1967.4|1967.1|515
1690316700000|2023-07-25 20:25:00|1968.2|1967.9|1969.9|1969.6|1969.9|1969.6|1968.1|1967.8|248
1690317000000|2023-07-25 20:30:00|1969.8|1969.5|1969.5|1969.2|1970.2|1969.9|1969|1968.7|208
1690317300000|2023-07-25 20:35:00|1969.4|1969.1|1969.5|1969.2|1969.6|1969.3|1969|1968.7|119
1690317600000|2023-07-25 20:40:00|1969.4|1969.1|1970|1969.7|1970|1969.7|1969.1|1968.8|145
1690317900000|2023-07-25 20:45:00|1969.9|1969.6|1970|1969.7|1970.5|1970.2|1969.6|1969.3|217
1690318200000|2023-07-25 20:50:00|1969.9|1969.6|1970.2|1969.9|1970.3|1970|1969.5|1969.2|101
1690318500000|2023-07-25 20:55:00|1970.3|1970|1970.1|1969.3|1970.4|1970.1|1969.7|1969.2|287
1690318800000|2023-07-25 21:00:00|1970.2|1969.4|1970.1|1969.3|1970.4|1969.6|1970|1969.2|0
1690319100000|2023-07-25 21:05:00|1970.3|1969.5|1970.2|1969.4|1970.4|1969.6|1970.1|1969.3|0
1690319400000|2023-07-25 21:10:00|1970.1|1969.3|1969.9|1969.1|1970.2|1969.4|1969.9|1969.1|0
1690319700000|2023-07-25 21:15:00|1969.8|1969|1969.9|1969.1|1970|1969.2|1969.8|1969|0
1690320000000|2023-07-25 21:20:00|1969.8|1969|1969.7|1968.9|1969.9|1969.1|1969.7|1968.9|0
1690320300000|2023-07-25 21:25:00|1969.8|1969|1969.7|1968.9|1969.8|1969|1969.4|1968.6|0
1690320600000|2023-07-25 21:30:00|1969.6|1968.8|1969.5|1968.7|1969.8|1969|1969.5|1968.7|0
1690320900000|2023-07-25 21:35:00|1969.4|1968.6|1969.2|1968.4|1969.5|1968.7|1968.8|1968|0
1690321200000|2023-07-25 21:40:00|1969.4|1968.6|1969.6|1968.8|1969.7|1968.9|1969.4|1968.6|0
1690321500000|2023-07-25 21:45:00|1969.7|1968.9|1969.7|1968.9|1969.7|1968.9|1969.6|1968.8|0
1690321800000|2023-07-25 21:50:00|1969.6|1968.8|1969.7|1968.9|1969.7|1968.9|1969.6|1968.8|0
1690322100000|2023-07-25 21:55:00|1969.6|1968.8|1969.4|1968.6|1969.9|1969.1|1969.3|1968.5|0
1690322400000|2023-07-25 22:00:00|1969.6|1968.8|1970.4|1970.1|1970.6|1970.3|1969.6|1968.8|400
1690322700000|2023-07-25 22:05:00|1970.3|1970|1970.7|1970.4|1972.1|1971.8|1970.2|1969.9|268
1690323000000|2023-07-25 22:10:00|1970.9|1970.6|1970.7|1970.4|1971|1970.7|1969.6|1969.3|134
1690323300000|2023-07-25 22:15:00|1970.8|1970.5|1970.7|1970.4|1971.2|1970.9|1970|1969.7|202
1690323600000|2023-07-25 22:20:00|1970.6|1970.3|1970.7|1970.4|1971.1|1970.8|1969.9|1969.6|164
1690323900000|2023-07-25 22:25:00|1970.6|1970.3|1971.7|1971.4|1971.7|1971.4|1970.4|1970.1|127
1690324200000|2023-07-25 22:30:00|1971.6|1971.3|1971.3|1971|1972.4|1972.1|1971.3|1971|124
1690324500000|2023-07-25 22:35:00|1971.4|1971.1|1971.8|1971.5|1971.8|1971.5|1970.5|1970.2|100
1690324800000|2023-07-25 22:40:00|1971.7|1971.4|1971.8|1971.5|1972.7|1972.4|1971.7|1971.4|109
1690325100000|2023-07-25 22:45:00|1971.9|1971.6|1972.7|1972.4|1972.8|1972.5|1971.9|1971.6|80
1690325400000|2023-07-25 22:50:00|1972.6|1972.3|1972.1|1971.8|1972.6|1972.3|1972|1971.7|28
1690325700000|2023-07-25 22:55:00|1972|1971.7|1971.8|1971.5|1972.1|1971.8|1971.7|1971.4|37
1690326000000|2023-07-25 23:00:00|1971.6|1971.3|1970.8|1970.5|1971.6|1971.3|1970.7|1970.4|24
1690326300000|2023-07-25 23:05:00|1970.7|1970.4|1970.8|1970.5|1971|1970.7|1970.5|1970.2|44
1690326600000|2023-07-25 23:10:00|1970.7|1970.4|1970.9|1970.6|1971.2|1970.9|1970.7|1970.4|25
1690326900000|2023-07-25 23:15:00|1971|1970.7|1970.9|1970.6|1971.1|1970.8|1970.8|1970.5|25
1690327200000|2023-07-25 23:20:00|1971|1970.7|1971.3|1971|1971.4|1971.1|1970.9|1970.6|16
1690327500000|2023-07-25 23:25:00|1971.2|1970.9|1972.4|1972.1|1972.6|1972.3|1971.2|1970.9|128
1690327800000|2023-07-25 23:30:00|1972.3|1972|1972.2|1971.9|1972.5|1972.2|1972.1|1971.8|36
1690328100000|2023-07-25 23:35:00|1972.1|1971.8|1972.1|1971.8|1972.3|1972|1972|1971.7|21
1690328400000|2023-07-25 23:40:00|1972|1971.7|1972.2|1971.9|1972.3|1972|1971.8|1971.5|47
1690328700000|2023-07-25 23:45:00|1972.3|1972|1972.1|1971.8|1972.3|1972|1972.1|1971.8|22
1690329000000|2023-07-25 23:50:00|1972.2|1971.9|1972.2|1971.9|1972.3|1972|1972.1|1971.8|17
1690329300000|2023-07-25 23:55:00|1972.1|1971.8|1972.1|1971.8|1972.2|1971.9|1971.9|1971.6|24
1690329600000|2023-07-26 00:00:00|1972.2|1971.9|1971.1|1970.8|1972.4|1972.1|1970.9|1970.6|146
1690329900000|2023-07-26 00:05:00|1971.2|1970.9|1971.4|1971.1|1971.5|1971.2|1970.8|1970.5|50
1690330200000|2023-07-26 00:10:00|1971.3|1971|1971|1970.7|1971.5|1971.2|1971|1970.7|32
1690330500000|2023-07-26 00:15:00|1971.1|1970.8|1970.7|1970.4|1971.1|1970.8|1970.5|1970.2|102
1690330800000|2023-07-26 00:20:00|1970.6|1970.3|1970.4|1970.1|1970.9|1970.6|1970.4|1970.1|20
1690331100000|2023-07-26 00:25:00|1970.3|1970|1970.8|1970.5|1970.8|1970.5|1970.2|1969.9|67
1690331400000|2023-07-26 00:30:00|1970.7|1970.4|1970.3|1970|1970.7|1970.4|1970.1|1969.8|53
1690331700000|2023-07-26 00:35:00|1970.4|1970.1|1970.1|1969.8|1970.6|1970.3|1970.1|1969.8|15
1690332000000|2023-07-26 00:40:00|1970.2|1969.9|1970.2|1969.9|1970.3|1970|1970.1|1969.8|21
1690332300000|2023-07-26 00:45:00|1970.1|1969.8|1969.9|1969.6|1970.2|1969.9|1969.7|1969.4|56
1690332600000|2023-07-26 00:50:00|1970|1969.7|1969.8|1969.5|1970.2|1969.9|1969.8|1969.5|22
1690332900000|2023-07-26 00:55:00|1969.9|1969.6|1969.7|1969.4|1970|1969.7|1969.6|1969.3|38
1690333200000|2023-07-26 01:00:00|1969.9|1969.6|1970.1|1969.8|1970.1|1969.8|1969.6|1969.3|28
1690333500000|2023-07-26 01:05:00|1970.2|1969.9|1970|1969.7|1970.2|1969.9|1969.9|1969.6|47
1690333800000|2023-07-26 01:10:00|1969.9|1969.6|1970.2|1969.9|1970.3|1970|1969.7|1969.4|26
1690334100000|2023-07-26 01:15:00|1970.3|1970|1970.2|1969.9|1970.4|1970.1|1969.8|1969.5|43
1690334400000|2023-07-26 01:20:00|1970.3|1970|1969.7|1969.4|1970.4|1970.1|1969.7|1969.4|29
1690334700000|2023-07-26 01:25:00|1969.6|1969.3|1969.8|1969.5|1969.9|1969.6|1969.6|1969.3|30
1690335000000|2023-07-26 01:30:00|1969.7|1969.4|1969.1|1968.8|1970.1|1969.8|1969|1968.7|318
1690335300000|2023-07-26 01:35:00|1969.2|1968.9|1969|1968.7|1969.3|1969|1969|1968.7|44
1690335600000|2023-07-26 01:40:00|1968.9|1968.6|1968.8|1968.5|1969.1|1968.8|1968.4|1968.1|99
1690335900000|2023-07-26 01:45:00|1968.9|1968.6|1969.4|1969.1|1969.4|1969.1|1968.4|1968.1|56
1690336200000|2023-07-26 01:50:00|1969.5|1969.2|1969.8|1969.5|1970|1969.7|1969.4|1969.1|65
1690336500000|2023-07-26 01:55:00|1969.7|1969.4|1969.7|1969.4|1969.8|1969.5|1969.5|1969.2|62
1690336800000|2023-07-26 02:00:00|1969.6|1969.3|1969.7|1969.4|1970|1969.7|1969.5|1969.2|39
1690337100000|2023-07-26 02:05:00|1969.6|1969.3|1969.5|1969.2|1969.6|1969.3|1969.2|1968.9|34
1690337400000|2023-07-26 02:10:00|1969.4|1969.1|1969.1|1968.8|1969.5|1969.2|1969|1968.7|8
1690337700000|2023-07-26 02:15:00|1969.2|1968.9|1969.8|1969.5|1970|1969.7|1969|1968.7|25
1690338000000|2023-07-26 02:20:00|1969.9|1969.6|1970|1969.7|1970|1969.7|1969.6|1969.3|12
1690338300000|2023-07-26 02:25:00|1969.9|1969.6|1970|1969.7|1970.3|1970|1969.9|1969.6|28
1690338600000|2023-07-26 02:30:00|1969.9|1969.6|1970.4|1970.1|1970.5|1970.2|1969.8|1969.5|24
1690338900000|2023-07-26 02:35:00|1970.5|1970.2|1970.8|1970.5|1970.9|1970.6|1970.4|1970.1|20
1690339200000|2023-07-26 02:40:00|1970.9|1970.6|1970.7|1970.4|1970.9|1970.6|1970.5|1970.2|21
1690339500000|2023-07-26 02:45:00|1970.8|1970.5|1970.9|1970.6|1971|1970.7|1970.5|1970.2|21
1690339800000|2023-07-26 02:50:00|1970.8|1970.5|1970.7|1970.4|1970.8|1970.5|1970.6|1970.3|5
1690340100000|2023-07-26 02:55:00|1970.8|1970.5|1971|1970.7|1971|1970.7|1970.6|1970.3|24
1690340400000|2023-07-26 03:00:00|1970.9|1970.6|1971.3|1971|1971.3|1971|1970.9|1970.6|17
1690340700000|2023-07-26 03:05:00|1971.2|1970.9|1971.4|1971.1|1971.5|1971.2|1971.2|1970.9|15
1690341000000|2023-07-26 03:10:00|1971.5|1971.2|1971.7|1971.4|1971.8|1971.5|1971.3|1971|49
1690341300000|2023-07-26 03:15:00|1971.6|1971.3|1971.5|1971.2|1971.7|1971.4|1971.4|1971.1|33
1690341600000|2023-07-26 03:20:00|1971.6|1971.3|1971|1970.7|1971.6|1971.3|1971|1970.7|43
1690341900000|2023-07-26 03:25:00|1971.1|1970.8|1970.9|1970.6|1971.2|1970.9|1970.9|1970.6|14
1690342200000|2023-07-26 03:30:00|1970.8|1970.5|1970.8|1970.5|1970.9|1970.6|1970.7|1970.4|24
1690342500000|2023-07-26 03:35:00|1970.9|1970.6|1970.8|1970.5|1971|1970.7|1970.7|1970.4|17
1690342800000|2023-07-26 03:40:00|1970.7|1970.4|1971|1970.7|1971.1|1970.8|1970.7|1970.4|14
1690343100000|2023-07-26 03:45:00|1970.9|1970.6|1970.5|1970.2|1971|1970.7|1970.5|1970.2|31
1690343400000|2023-07-26 03:50:00|1970.6|1970.3|1970.5|1970.2|1970.6|1970.3|1970.3|1970|26
1690343700000|2023-07-26 03:55:00|1970.4|1970.1|1970.5|1970.2|1970.6|1970.3|1970.4|1970.1|12
1690344000000|2023-07-26 04:00:00|1970.6|1970.3|1970.6|1970.3|1970.7|1970.4|1970.5|1970.2|31
1690344300000|2023-07-26 04:05:00|1970.5|1970.2|1970.6|1970.3|1970.8|1970.5|1970.5|1970.2|15
1690344600000|2023-07-26 04:10:00|1970.5|1970.2|1970.8|1970.5|1971.1|1970.8|1970.5|1970.2|29
1690344900000|2023-07-26 04:15:00|1970.7|1970.4|1970.9|1970.6|1970.9|1970.6|1970.6|1970.3|11
1690345200000|2023-07-26 04:20:00|1970.8|1970.5|1971|1970.7|1971|1970.7|1970.8|1970.5|27
1690345500000|2023-07-26 04:25:00|1971.1|1970.8|1971.2|1970.9|1971.2|1970.9|1971|1970.7|2
1690345800000|2023-07-26 04:30:00|1971.3|1971|1970.9|1970.6|1971.4|1971.1|1970.9|1970.6|24
1690346100000|2023-07-26 04:35:00|1970.8|1970.5|1970.9|1970.6|1971|1970.7|1970.8|1970.5|13
1690346400000|2023-07-26 04:40:00|1971|1970.7|1971.1|1970.8|1971.1|1970.8|1970.9|1970.6|19
1690346700000|2023-07-26 04:45:00|1971|1970.7|1971|1970.7|1971.2|1970.9|1970.9|1970.6|15
1690347000000|2023-07-26 04:50:00|1970.9|1970.6|1970.9|1970.6|1971.1|1970.8|1970.7|1970.4|14
1690347300000|2023-07-26 04:55:00|1970.8|1970.5|1970.1|1969.8|1970.9|1970.6|1969.8|1969.5|41
1690347600000|2023-07-26 05:00:00|1970|1969.7|1970.9|1970.6|1970.9|1970.6|1970|1969.7|52
1690347900000|2023-07-26 05:05:00|1970.8|1970.5|1971.6|1971.3|1971.6|1971.3|1970.5|1970.2|70
1690348200000|2023-07-26 05:10:00|1971.5|1971.2|1970.7|1970.4|1971.5|1971.2|1970.7|1970.4|64
1690348500000|2023-07-26 05:15:00|1970.6|1970.3|1970.9|1970.6|1971|1970.7|1970.5|1970.2|7
1690348800000|2023-07-26 05:20:00|1971|1970.7|1971.2|1970.9|1971.4|1971.1|1970.7|1970.4|34
1690349100000|2023-07-26 05:25:00|1971.3|1971|1971.4|1971.1|1971.6|1971.3|1971|1970.7|55
1690349400000|2023-07-26 05:30:00|1971.3|1971|1971.1|1970.8|1971.4|1971.1|1971|1970.7|6
1690349700000|2023-07-26 05:35:00|1971.2|1970.9|1971.4|1971.1|1971.4|1971.1|1971.1|1970.8|6
1690350000000|2023-07-26 05:40:00|1971.5|1971.2|1971.5|1971.2|1971.7|1971.4|1971.4|1971.1|16
1690350300000|2023-07-26 05:45:00|1971.6|1971.3|1971.1|1970.8|1971.9|1971.6|1971.1|1970.8|19
1690350600000|2023-07-26 05:50:00|1971.2|1970.9|1971.1|1970.8|1971.5|1971.2|1971|1970.7|68
1690350900000|2023-07-26 05:55:00|1971.2|1970.9|1971.2|1970.9|1971.5|1971.2|1971.1|1970.8|27
1690351200000|2023-07-26 06:00:00|1971.1|1970.8|1971.3|1971|1971.3|1971|1970.3|1970|81
1690351500000|2023-07-26 06:05:00|1971.2|1970.9|1971.2|1970.9|1971.4|1971.1|1971|1970.7|24
1690351800000|2023-07-26 06:10:00|1971.1|1970.8|1972.2|1971.9|1972.2|1971.9|1971.1|1970.8|31
1690352100000|2023-07-26 06:15:00|1972.4|1972.1|1972.7|1972.4|1972.9|1972.6|1972.3|1972|82
1690352400000|2023-07-26 06:20:00|1972.6|1972.3|1973|1972.7|1973.1|1972.8|1972.4|1972.1|26
1690352700000|2023-07-26 06:25:00|1973.1|1972.8|1972.9|1972.6|1973.4|1973.1|1972.6|1972.3|45
1690353000000|2023-07-26 06:30:00|1973|1972.7|1973.4|1973.1|1973.5|1973.2|1972.7|1972.4|94
1690353300000|2023-07-26 06:35:00|1973.3|1973|1973.5|1973.2|1973.5|1973.2|1973|1972.7|42
1690353600000|2023-07-26 06:40:00|1973.4|1973.1|1973.5|1973.2|1973.5|1973.2|1973|1972.7|20
1690353900000|2023-07-26 06:45:00|1973.6|1973.3|1973.3|1973|1973.6|1973.3|1973.2|1972.9|23
1690354200000|2023-07-26 06:50:00|1973.4|1973.1|1973.5|1973.2|1973.8|1973.5|1973.4|1973.1|50
1690354500000|2023-07-26 06:55:00|1973.6|1973.3|1973.4|1973.1|1973.8|1973.5|1973.3|1973|57
1690354800000|2023-07-26 07:00:00|1973.3|1973|1973.4|1973.1|1973.8|1973.5|1972.3|1972|268
1690355100000|2023-07-26 07:05:00|1973.3|1973|1973.2|1972.9|1973.5|1973.2|1972.8|1972.5|95
1690355400000|2023-07-26 07:10:00|1973.3|1973|1972.6|1972.3|1973.8|1973.5|1972.5|1972.2|111
1690355700000|2023-07-26 07:15:00|1972.7|1972.4|1973|1972.7|1973.6|1973.3|1972.4|1972.1|222
1690356000000|2023-07-26 07:20:00|1972.9|1972.6|1972.7|1972.4|1973.1|1972.8|1972|1971.7|236
1690356300000|2023-07-26 07:25:00|1972.8|1972.5|1972.4|1972.1|1972.9|1972.6|1972.2|1971.9|232
1690356600000|2023-07-26 07:30:00|1972.3|1972|1973.7|1973.4|1973.8|1973.5|1972.2|1971.9|224
1690356900000|2023-07-26 07:35:00|1973.8|1973.5|1974.6|1974.3|1974.9|1974.6|1973.7|1973.4|236
1690357200000|2023-07-26 07:40:00|1974.5|1974.2|1974.1|1973.8|1974.5|1974.2|1973.5|1973.2|173
1690357500000|2023-07-26 07:45:00|1974|1973.7|1974.9|1974.6|1975.3|1975|1973.8|1973.5|106
1690357800000|2023-07-26 07:50:00|1974.8|1974.5|1974.7|1974.4|1974.9|1974.6|1974.1|1973.8|72
1690358100000|2023-07-26 07:55:00|1974.6|1974.3|1974.3|1974|1974.7|1974.4|1974.2|1973.9|86
1690358400000|2023-07-26 08:00:00|1974.4|1974.1|1973|1972.7|1974.6|1974.3|1972.9|1972.6|123
1690358700000|2023-07-26 08:05:00|1973.1|1972.8|1973.2|1972.9|1973.2|1972.9|1971.5|1971.2|123
1690359000000|2023-07-26 08:10:00|1973.1|1972.8|1972.3|1972|1973.7|1973.4|1972.2|1971.9|123
1690359300000|2023-07-26 08:15:00|1972.2|1971.9|1974.4|1974.1|1974.4|1974.1|1972.2|1971.9|102
1690359600000|2023-07-26 08:20:00|1974.3|1974|1973.9|1973.6|1974.5|1974.2|1973.9|1973.6|97
1690359900000|2023-07-26 08:25:00|1973.8|1973.5|1973.3|1973|1974.7|1974.4|1973.3|1973|139
1690360200000|2023-07-26 08:30:00|1973.2|1972.9|1972|1971.7|1973.2|1972.9|1971.3|1971|155
1690360500000|2023-07-26 08:35:00|1971.9|1971.6|1972.4|1972.1|1973|1972.7|1971.7|1971.4|109
1690360800000|2023-07-26 08:40:00|1972.3|1972|1971.9|1971.6|1972.5|1972.2|1971.7|1971.4|79
1690361100000|2023-07-26 08:45:00|1971.8|1971.5|1972.4|1972.1|1972.7|1972.4|1971.6|1971.3|83
1690361400000|2023-07-26 08:50:00|1972.3|1972|1972.1|1971.8|1972.4|1972.1|1971.8|1971.5|96
1690361700000|2023-07-26 08:55:00|1972|1971.7|1971.9|1971.6|1972.2|1971.9|1971.4|1971.1|96
1690362000000|2023-07-26 09:00:00|1971.8|1971.5|1972.4|1972.1|1973.1|1972.8|1971.7|1971.4|182
1690362300000|2023-07-26 09:05:00|1972.3|1972|1972.3|1972|1972.8|1972.5|1972.1|1971.8|88
1690362600000|2023-07-26 09:10:00|1972.2|1971.9|1970.4|1970.1|1972.7|1972.4|1970.4|1970.1|297
1690362900000|2023-07-26 09:15:00|1970.5|1970.2|1971.2|1970.9|1971.4|1971.1|1970|1969.7|219
1690363200000|2023-07-26 09:20:00|1971.3|1971|1972.6|1972.3|1972.6|1972.3|1971.2|1970.9|81
1690363500000|2023-07-26 09:25:00|1972.5|1972.2|1972.1|1971.8|1972.8|1972.5|1971.8|1971.5|104
1690363800000|2023-07-26 09:30:00|1972|1971.7|1971.8|1971.5|1972.5|1972.2|1971.6|1971.3|162
1690364100000|2023-07-26 09:35:00|1971.7|1971.4|1968.9|1968.6|1971.8|1971.5|1968.8|1968.5|232
1690364400000|2023-07-26 09:40:00|1968.8|1968.5|1970.1|1969.8|1970.3|1970|1968.7|1968.4|186
1690364700000|2023-07-26 09:45:00|1970|1969.7|1969.9|1969.6|1970.4|1970.1|1969.3|1969|258
1690365000000|2023-07-26 09:50:00|1969.8|1969.5|1970.9|1970.6|1971|1970.7|1969.8|1969.5|179
1690365300000|2023-07-26 09:55:00|1971.1|1970.8|1972.2|1971.9|1972.2|1971.9|1971|1970.7|187
1690365600000|2023-07-26 10:00:00|1972.3|1972|1971.7|1971.4|1972.5|1972.2|1971.6|1971.3|168
1690365900000|2023-07-26 10:05:00|1971.6|1971.3|1971.3|1971|1972|1971.7|1971.1|1970.8|145
1690366200000|2023-07-26 10:10:00|1971.2|1970.9|1969.5|1969.2|1971.2|1970.9|1969.1|1968.8|161
1690366500000|2023-07-26 10:15:00|1969.8|1969.5|1969.8|1969.5|1970.8|1970.5|1969.7|1969.4|112
1690366800000|2023-07-26 10:20:00|1970|1969.7|1969.2|1968.9|1970.2|1969.9|1969|1968.7|111
1690367100000|2023-07-26 10:25:00|1969.1|1968.8|1969.7|1969.4|1970|1969.7|1969|1968.7|147
1690367400000|2023-07-26 10:30:00|1969.8|1969.5|1971|1970.7|1971.4|1971.1|1969.8|1969.5|153
1690367700000|2023-07-26 10:35:00|1971.1|1970.8|1970.9|1970.6|1971.8|1971.5|1970.9|1970.6|73
1690368000000|2023-07-26 10:40:00|1970.8|1970.5|1970.9|1970.6|1971.3|1971|1970.5|1970.2|101
1690368300000|2023-07-26 10:45:00|1971|1970.7|1970.8|1970.5|1971.4|1971.1|1970.6|1970.3|98
1690368600000|2023-07-26 10:50:00|1970.9|1970.6|1971.2|1970.9|1971.3|1971|1970.3|1970|92
1690368900000|2023-07-26 10:55:00|1971.1|1970.8|1970.3|1970|1971.2|1970.9|1970.3|1970|108
1690369200000|2023-07-26 11:00:00|1970.4|1970.1|1970.1|1969.8|1970.8|1970.5|1969.8|1969.5|237
1690369500000|2023-07-26 11:05:00|1970|1969.7|1969.3|1969|1970.2|1969.9|1969.1|1968.8|104
1690369800000|2023-07-26 11:10:00|1969.2|1968.9|1969.3|1969|1969.9|1969.6|1969.2|1968.9|58
1690370100000|2023-07-26 11:15:00|1969.2|1968.9|1969.8|1969.5|1970.1|1969.8|1969.2|1968.9|58
1690370400000|2023-07-26 11:20:00|1969.9|1969.6|1969.9|1969.6|1970.1|1969.8|1969.5|1969.2|115
1690370700000|2023-07-26 11:25:00|1970|1969.7|1969.2|1968.9|1970.3|1970|1969|1968.7|95
1690371000000|2023-07-26 11:30:00|1969.1|1968.8|1969.3|1969|1969.7|1969.4|1968.1|1967.8|336
1690371300000|2023-07-26 11:35:00|1969.4|1969.1|1968.2|1967.9|1969.4|1969.1|1968|1967.7|203
1690371600000|2023-07-26 11:40:00|1968.1|1967.8|1968.8|1968.5|1969.2|1968.9|1968.1|1967.8|89
1690371900000|2023-07-26 11:45:00|1968.7|1968.4|1969|1968.7|1969.6|1969.3|1968.7|1968.4|82
1690372200000|2023-07-26 11:50:00|1968.9|1968.6|1970.1|1969.8|1970.1|1969.8|1968.8|1968.5|82
1690372500000|2023-07-26 11:55:00|1970.2|1969.9|1969.1|1968.8|1970.5|1970.2|1968.9|1968.6|79
1690372800000|2023-07-26 12:00:00|1969.2|1968.9|1968.6|1968.3|1969.3|1969|1967.4|1967.1|330
1690373100000|2023-07-26 12:05:00|1968.5|1968.2|1967.9|1967.6|1969.2|1968.9|1967.6|1967.3|396
1690373400000|2023-07-26 12:10:00|1968|1967.7|1967.6|1967.3|1968.4|1968.1|1967.3|1967|269
1690373700000|2023-07-26 12:15:00|1967.5|1967.2|1968|1967.7|1968.8|1968.5|1967.5|1967.2|78
1690374000000|2023-07-26 12:20:00|1967.9|1967.6|1968|1967.7|1968.6|1968.3|1967.8|1967.5|144
1690374300000|2023-07-26 12:25:00|1968.1|1967.8|1968.8|1968.5|1968.8|1968.5|1966.7|1966.4|343
1690374600000|2023-07-26 12:30:00|1968.9|1968.6|1968.7|1968.4|1969.1|1968.8|1968|1967.7|206
1690374900000|2023-07-26 12:35:00|1968.8|1968.5|1969.3|1969|1969.8|1969.5|1968.7|1968.4|149
1690375200000|2023-07-26 12:40:00|1969.4|1969.1|1968.7|1968.4|1969.7|1969.4|1968.7|1968.4|121
1690375500000|2023-07-26 12:45:00|1968.6|1968.3|1967.5|1967.2|1968.8|1968.5|1966.9|1966.6|355
1690375800000|2023-07-26 12:50:00|1967.4|1967.1|1967.3|1967|1967.6|1967.3|1966.7|1966.4|242
1690376100000|2023-07-26 12:55:00|1967.2|1966.9|1966.2|1965.9|1967.5|1967.2|1965.6|1965.3|438
1690376400000|2023-07-26 13:00:00|1966.3|1966|1965.4|1965.1|1966.5|1966.2|1965.4|1965.1|258
1690376700000|2023-07-26 13:05:00|1965.5|1965.2|1965.8|1965.5|1966.1|1965.8|1964.8|1964.5|528
1690377000000|2023-07-26 13:10:00|1965.7|1965.4|1963.9|1963.6|1966.4|1966.1|1963.7|1963.4|685
1690377300000|2023-07-26 13:15:00|1963.8|1963.5|1963.3|1963|1964.4|1964.1|1963.2|1962.9|467
1690377600000|2023-07-26 13:20:00|1963.2|1962.9|1963.9|1963.6|1965|1964.7|1962.9|1962.6|607
1690377900000|2023-07-26 13:25:00|1963.8|1963.5|1965.3|1965|1965.8|1965.5|1963|1962.7|914
1690378200000|2023-07-26 13:30:00|1965.6|1965.3|1973.9|1973.6|1974.1|1973.8|1964.7|1964.4|7744
1690378500000|2023-07-26 13:35:00|1974|1973.7|1977.3|1977|1978.7|1978.4|1973.8|1973.5|5548
1690378800000|2023-07-26 13:40:00|1977.2|1976.9|1982.9|1982.6|1984.5|1984.2|1977.2|1976.9|4532
1690379100000|2023-07-26 13:45:00|1983.3|1983|1979.4|1979.1|1983.5|1983.2|1978.3|1978|4090
1690379400000|2023-07-26 13:50:00|1979.3|1979|1980.1|1979.8|1983.5|1983.2|1978.3|1978|2737
1690379700000|2023-07-26 13:55:00|1980|1979.7|1979.3|1979|1981.3|1981|1979.2|1978.9|2346
1690380000000|2023-07-26 14:00:00|1979.5|1979.2|1978.6|1978.3|1980.2|1979.9|1975.8|1975.5|2985
1690380300000|2023-07-26 14:05:00|1978.5|1978.2|1978.3|1978|1980.6|1980.3|1976.3|1976|1691
1690380600000|2023-07-26 14:10:00|1978.2|1977.9|1976.9|1976.6|1979.4|1979.1|1976.7|1976.4|1661
1690380900000|2023-07-26 14:15:00|1976.7|1976.4|1976.9|1976.6|1978.6|1978.3|1975.1|1974.8|1771
1690381200000|2023-07-26 14:20:00|1976.7|1976.4|1977.7|1977.4|1978.8|1978.5|1975.1|1974.8|2214
1690381500000|2023-07-26 14:25:00|1977.6|1977.3|1980.1|1979.8|1981.1|1980.8|1977.3|1977|1755
1690381800000|2023-07-26 14:30:00|1979.9|1979.6|1976.5|1976.2|1981.2|1980.9|1976.5|1976.2|1861
1690382100000|2023-07-26 14:35:00|1976.4|1976.1|1976.7|1976.4|1977.2|1976.9|1974.8|1974.5|1644
1690382400000|2023-07-26 14:40:00|1976.6|1976.3|1975.5|1975.2|1976.8|1976.5|1973.2|1972.9|1256
1690382700000|2023-07-26 14:45:00|1975.4|1975.1|1976|1975.7|1976.8|1976.5|1975.3|1975|1096
1690383000000|2023-07-26 14:50:00|1975.9|1975.6|1975.5|1975.2|1975.9|1975.6|1974.4|1974.1|914
1690383300000|2023-07-26 14:55:00|1975.4|1975.1|1974.4|1974.1|1976.6|1976.3|1974.1|1973.8|1236
1690383600000|2023-07-26 15:00:00|1974.2|1973.9|1975.1|1974.8|1975.3|1975|1971.6|1971.3|1564
1690383900000|2023-07-26 15:05:00|1975|1974.7|1976.6|1976.3|1976.6|1976.3|1974.5|1974.2|1286
1690384200000|2023-07-26 15:10:00|1976.5|1976.2|1978.2|1977.9|1978.6|1978.3|1976.2|1975.9|1522
1690384500000|2023-07-26 15:15:00|1978.3|1978|1975|1974.7|1978.4|1978.1|1974.8|1974.5|1048
1690384800000|2023-07-26 15:20:00|1974.9|1974.6|1973.5|1973.2|1975.3|1975|1973.1|1972.8|730
1690385100000|2023-07-26 15:25:00|1973.4|1973.1|1974.6|1974.3|1976|1975.7|1973.2|1972.9|955
1690385400000|2023-07-26 15:30:00|1974.5|1974.2|1974.6|1974.3|1975.9|1975.6|1974.3|1974|1180
1690385700000|2023-07-26 15:35:00|1974.7|1974.4|1976.4|1976.1|1976.7|1976.4|1974.7|1974.4|896
1690386000000|2023-07-26 15:40:00|1976.5|1976.2|1976|1975.7|1977.2|1976.9|1975.4|1975.1|623
1690386300000|2023-07-26 15:45:00|1975.9|1975.6|1976.5|1976.2|1976.8|1976.5|1975.2|1974.9|769
1690386600000|2023-07-26 15:50:00|1976.6|1976.3|1978.3|1978|1978.5|1978.2|1976.2|1975.9|862
1690386900000|2023-07-26 15:55:00|1978.2|1977.9|1978.7|1978.4|1979|1978.7|1977.5|1977.2|856
1690387200000|2023-07-26 16:00:00|1978.6|1978.3|1977.1|1976.8|1978.8|1978.5|1976.9|1976.6|589
1690387500000|2023-07-26 16:05:00|1977|1976.7|1976.5|1976.2|1977.1|1976.8|1975.8|1975.5|641
1690387800000|2023-07-26 16:10:00|1976.4|1976.1|1976.9|1976.6|1977.6|1977.3|1976.2|1975.9|478
1690388100000|2023-07-26 16:15:00|1977|1976.7|1978.3|1978|1978.7|1978.4|1976.7|1976.4|432
1690388400000|2023-07-26 16:20:00|1978.2|1977.9|1978.5|1978.2|1979|1978.7|1978.2|1977.9|444
1690388700000|2023-07-26 16:25:00|1978.6|1978.3|1978.4|1978.1|1979.1|1978.8|1977.9|1977.6|756
1690389000000|2023-07-26 16:30:00|1978.3|1978|1980|1979.7|1980.3|1980|1978|1977.7|692
1690389300000|2023-07-26 16:35:00|1979.9|1979.6|1978.2|1977.9|1980.4|1980.1|1978|1977.7|536
1690389600000|2023-07-26 16:40:00|1978.3|1978|1978.5|1978.2|1979.3|1979|1977.9|1977.6|609
1690389900000|2023-07-26 16:45:00|1978.4|1978.1|1977.2|1976.9|1978.5|1978.2|1977|1976.7|605
1690390200000|2023-07-26 16:50:00|1977.1|1976.8|1976|1975.7|1977.3|1977|1975.7|1975.4|584
1690390500000|2023-07-26 16:55:00|1975.9|1975.6|1977.3|1977|1977.3|1977|1975.5|1975.2|1009
1690390800000|2023-07-26 17:00:00|1977.1|1976.8|1977.8|1977.5|1977.9|1977.6|1976.2|1975.9|653
1690391100000|2023-07-26 17:05:00|1977.9|1977.6|1978|1977.7|1978.2|1977.9|1977.3|1977|372
1690391400000|2023-07-26 17:10:00|1978.1|1977.8|1977.5|1977.2|1978.2|1977.9|1977.3|1977|320
1690391700000|2023-07-26 17:15:00|1977.4|1977.1|1978|1977.7|1978.6|1978.3|1977.1|1976.8|469
1690392000000|2023-07-26 17:20:00|1977.9|1977.6|1977.6|1977.3|1978.2|1977.9|1977|1976.7|520
1690392300000|2023-07-26 17:25:00|1977.5|1977.2|1976.4|1976.1|1977.9|1977.6|1976.4|1976.1|294
1690392600000|2023-07-26 17:30:00|1976.2|1975.9|1976|1975.7|1976.5|1976.2|1975.5|1975.2|392
1690392900000|2023-07-26 17:35:00|1975.9|1975.6|1976.4|1976.1|1976.5|1976.2|1975.5|1975.2|330
1690393200000|2023-07-26 17:40:00|1976.5|1976.2|1975.4|1975.1|1976.7|1976.4|1975.2|1974.9|433
1690393500000|2023-07-26 17:45:00|1975.3|1975|1974.9|1974.6|1976.1|1975.8|1974.5|1974.2|715
1690393800000|2023-07-26 17:50:00|1974.8|1974.5|1974.6|1974.3|1974.9|1974.6|1973.5|1973.2|541
1690394100000|2023-07-26 17:55:00|1974.5|1974.2|1974.1|1973.8|1974.8|1974.5|1973.8|1973.5|897
1690394400000|2023-07-26 18:00:00|1973.4|1973.1|1975.6|1975.3|1976.4|1976.1|1971.9|1971.6|1775
1690394700000|2023-07-26 18:05:00|1975.7|1975.4|1976.3|1976|1976.6|1976.3|1973.8|1973.5|736
1690395000000|2023-07-26 18:10:00|1976.4|1976.1|1975.8|1975.5|1977.6|1977.3|1975.2|1974.9|782
1690395300000|2023-07-26 18:15:00|1975.7|1975.4|1976.2|1975.9|1976.8|1976.5|1974.9|1974.6|458
1690395600000|2023-07-26 18:20:00|1976.1|1975.8|1975.7|1975.4|1976.5|1976.2|1974.8|1974.5|628
1690395900000|2023-07-26 18:25:00|1975.6|1975.3|1975.7|1975.4|1976.5|1976.2|1972.8|1972.5|1153
1690396200000|2023-07-26 18:30:00|1975.8|1975.5|1976.2|1975.9|1977.8|1977.5|1974.3|1974|1525
1690396500000|2023-07-26 18:35:00|1976.4|1976.1|1985.6|1985.3|1985.8|1985.5|1976.4|1976.1|5444
1690396800000|2023-07-26 18:40:00|1985.7|1985.4|1988.9|1988.6|1989.7|1989.4|1984.4|1984.1|6757
1690397100000|2023-07-26 18:45:00|1989.3|1989|1984.8|1984.5|1989.9|1989.6|1982.8|1982.5|4359
1690397400000|2023-07-26 18:50:00|1984.6|1984.3|1987.7|1987.4|1987.9|1987.6|1983.4|1983.1|2294
1690397700000|2023-07-26 18:55:00|1987.8|1987.5|1985.7|1985.4|1987.8|1987.5|1984|1983.7|2282
1690398000000|2023-07-26 19:00:00|1985.9|1985.6|1984.9|1984.6|1987.2|1986.9|1983.8|1983.5|1575
1690398300000|2023-07-26 19:05:00|1985|1984.7|1976.9|1976.6|1985.4|1985.1|1976|1975.7|4305
1690398600000|2023-07-26 19:10:00|1976.4|1976.1|1977.9|1977.6|1979.4|1979.1|1975.3|1975|2357
1690398900000|2023-07-26 19:15:00|1977.7|1977.4|1976.4|1976.1|1979.8|1979.5|1974.3|1974|3184
1690399200000|2023-07-26 19:20:00|1976.1|1975.8|1979.6|1979.3|1980.2|1979.9|1976|1975.7|2788
1690399500000|2023-07-26 19:25:00|1979.5|1979.2|1981.1|1980.8|1981.2|1980.9|1978.2|1977.9|2296
1690399800000|2023-07-26 19:30:00|1980.7|1980.4|1980.8|1980.5|1981.6|1981.3|1979.2|1978.9|1432
1690400100000|2023-07-26 19:35:00|1980.7|1980.4|1980.7|1980.4|1981.8|1981.5|1978.7|1978.4|1590
1690400400000|2023-07-26 19:40:00|1980.8|1980.5|1984.5|1984.2|1984.6|1984.3|1980.7|1980.4|1913
1690400700000|2023-07-26 19:45:00|1984.4|1984.1|1982.2|1981.9|1985.4|1985.1|1982.2|1981.9|2228
1690401000000|2023-07-26 19:50:00|1981.8|1981.5|1981.5|1981.2|1982.3|1982|1979.4|1979.1|2803
1690401300000|2023-07-26 19:55:00|1981|1980.7|1982.7|1982.4|1982.8|1982.5|1979.8|1979.5|8123
1690401600000|2023-07-26 20:00:00|1982.6|1982.3|1984.2|1983.9|1984.6|1984.3|1982.3|1982|2790
1690401900000|2023-07-26 20:05:00|1984.1|1983.8|1980.7|1980.4|1985.7|1985.4|1980.1|1979.8|2184
1690402200000|2023-07-26 20:10:00|1980.6|1980.3|1981.1|1980.8|1982.5|1982.2|1979.9|1979.6|1138
1690402500000|2023-07-26 20:15:00|1981|1980.7|1982.2|1981.9|1982.3|1982|1980|1979.7|337
1690402800000|2023-07-26 20:20:00|1982.1|1981.8|1981.6|1981.3|1982.2|1981.9|1980.9|1980.6|321
1690403100000|2023-07-26 20:25:00|1981.7|1981.4|1981|1980.7|1981.8|1981.5|1980.8|1980.5|238
1690403400000|2023-07-26 20:30:00|1981.1|1980.8|1980.9|1980.6|1981.3|1981|1980.2|1979.9|227
1690403700000|2023-07-26 20:35:00|1980.8|1980.5|1980.5|1980.2|1981.4|1981.1|1980.4|1980.1|133
1690404000000|2023-07-26 20:40:00|1980.4|1980.1|1979.8|1979.5|1980.5|1980.2|1979.8|1979.5|275
1690404300000|2023-07-26 20:45:00|1979.7|1979.4|1979.3|1979|1980|1979.7|1979.2|1978.9|179
1690404600000|2023-07-26 20:50:00|1979.4|1979.1|1979.3|1979|1979.7|1979.4|1979.1|1978.8|113
1690404900000|2023-07-26 20:55:00|1979.2|1978.9|1977.9|1977.1|1979.4|1979.1|1977.6|1977.1|385
1690405200000|2023-07-26 21:00:00|1977.8|1977|1977.7|1976.9|1978.2|1977.4|1977.6|1976.8|0
1690405500000|2023-07-26 21:05:00|1977.9|1977.1|1978.1|1977.3|1978.2|1977.4|1977.8|1977|0
1690405800000|2023-07-26 21:10:00|1978|1977.2|1978.1|1977.3|1978.3|1977.5|1978|1977.2|0
1690406100000|2023-07-26 21:15:00|1978.2|1977.4|1977.9|1977.1|1978.3|1977.5|1977.9|1977.1|0
1690406400000|2023-07-26 21:20:00|1978|1977.2|1977.9|1977.1|1978|1977.2|1977.8|1977|0
1690406700000|2023-07-26 21:25:00|1978|1977.2|1977.9|1977.1|1978|1977.2|1977.9|1977.1|0
1690407000000|2023-07-26 21:30:00|1978|1977.2|1978.2|1977.4|1978.2|1977.4|1978|1977.2|0
1690407300000|2023-07-26 21:35:00|1978.1|1977.3|1978.2|1977.4|1978.2|1977.4|1978.1|1977.3|0
1690407600000|2023-07-26 21:40:00|1978.3|1977.5|1978.2|1977.4|1978.3|1977.5|1978.1|1977.3|0
1690407900000|2023-07-26 21:45:00|1978.3|1977.5|1978.3|1977.5|1978.3|1977.5|1978.2|1977.4|0
1690408200000|2023-07-26 21:50:00|1978.2|1977.4|1978.4|1977.6|1978.4|1977.6|1978.2|1977.4|0
1690408500000|2023-07-26 21:55:00|1978.3|1977.5|1978.4|1977.6|1978.4|1977.6|1978.3|1977.5|0
1690408800000|2023-07-26 22:00:00|1978.9|1978.1|1978.7|1978.4|1979|1978.7|1977.4|1977.1|293
1690409100000|2023-07-26 22:05:00|1978.8|1978.5|1977.7|1977.4|1979.1|1978.8|1977.7|1977.4|226
1690409400000|2023-07-26 22:10:00|1977.8|1977.5|1977.2|1976.9|1977.9|1977.6|1976.5|1976.2|124
1690409700000|2023-07-26 22:15:00|1977.3|1977|1977.5|1977.2|1977.6|1977.3|1976.9|1976.6|165
1690410000000|2023-07-26 22:20:00|1977.6|1977.3|1978.4|1978.1|1978.7|1978.4|1977.5|1977.2|123
1690410300000|2023-07-26 22:25:00|1978.5|1978.2|1978.5|1978.2|1978.7|1978.4|1978.3|1978|21
1690410600000|2023-07-26 22:30:00|1978.6|1978.3|1978.4|1978.1|1978.9|1978.6|1978.4|1978.1|52
1690410900000|2023-07-26 22:35:00|1978.5|1978.2|1977.9|1977.6|1978.5|1978.2|1977.3|1977|131
1690411200000|2023-07-26 22:40:00|1977.8|1977.5|1978.3|1978|1978.4|1978.1|1977.8|1977.5|16
1690411500000|2023-07-26 22:45:00|1978.4|1978.1|1977.8|1977.5|1978.4|1978.1|1977.7|1977.4|25
1690411800000|2023-07-26 22:50:00|1977.9|1977.6|1978.2|1977.9|1978.3|1978|1977.8|1977.5|13
1690412100000|2023-07-26 22:55:00|1978.3|1978|1977.7|1977.4|1978.3|1978|1977.7|1977.4|15
1690412400000|2023-07-26 23:00:00|1977.8|1977.5|1978.2|1977.9|1978.4|1978.1|1977.7|1977.4|13
1690412700000|2023-07-26 23:05:00|1978.3|1978|1978.3|1978|1978.4|1978.1|1978.2|1977.9|5
1690413000000|2023-07-26 23:10:00|1978.2|1977.9|1978.6|1978.3|1978.8|1978.5|1978.2|1977.9|14
1690413300000|2023-07-26 23:15:00|1978.5|1978.2|1978.9|1978.6|1978.9|1978.6|1978.5|1978.2|0
1690413600000|2023-07-26 23:20:00|1979|1978.7|1979.2|1978.9|1979.3|1979|1978.9|1978.6|15
1690413900000|2023-07-26 23:25:00|1979.1|1978.8|1979.2|1978.9|1979.6|1979.3|1979|1978.7|18
1690414200000|2023-07-26 23:30:00|1979.1|1978.8|1978.8|1978.5|1979.1|1978.8|1978.8|1978.5|19
1690414500000|2023-07-26 23:35:00|1978.7|1978.4|1979.1|1978.8|1979.1|1978.8|1978.5|1978.2|24
1690414800000|2023-07-26 23:40:00|1979.2|1978.9|1979.1|1978.8|1979.4|1979.1|1979|1978.7|51
1690415100000|2023-07-26 23:45:00|1979|1978.7|1979.2|1978.9|1979.3|1979|1979|1978.7|9
1690415400000|2023-07-26 23:50:00|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1978.9|1978.6|15
1690415700000|2023-07-26 23:55:00|1979.2|1978.9|1979.4|1979.1|1979.5|1979.2|1979.1|1978.8|29
1690416000000|2023-07-27 00:00:00|1979.3|1979|1978.4|1978.1|1979.4|1979.1|1978.4|1978.1|69
1690416300000|2023-07-27 00:05:00|1978.5|1978.2|1978.6|1978.3|1979.5|1979.2|1978.4|1978.1|35
1690416600000|2023-07-27 00:10:00|1978.7|1978.4|1979.4|1979.1|1979.6|1979.3|1978.6|1978.3|10
1690416900000|2023-07-27 00:15:00|1979.5|1979.2|1979.8|1979.5|1979.9|1979.6|1979.4|1979.1|50
1690417200000|2023-07-27 00:20:00|1979.9|1979.6|1980.4|1980.1|1980.5|1980.2|1979.8|1979.5|34
1690417500000|2023-07-27 00:25:00|1980.3|1980|1980.3|1980|1980.7|1980.4|1980.3|1980|40
1690417800000|2023-07-27 00:30:00|1980.2|1979.9|1980.4|1980.1|1980.8|1980.5|1980.1|1979.8|26
1690418100000|2023-07-27 00:35:00|1980.3|1980|1980.6|1980.3|1980.9|1980.6|1980.3|1980|35
1690418400000|2023-07-27 00:40:00|1980.7|1980.4|1980.7|1980.4|1981|1980.7|1980.6|1980.3|30
1690418700000|2023-07-27 00:45:00|1980.8|1980.5|1981|1980.7|1981|1980.7|1980.7|1980.4|17
1690419000000|2023-07-27 00:50:00|1980.9|1980.6|1981.2|1980.9|1981.5|1981.2|1980.9|1980.6|24
1690419300000|2023-07-27 00:55:00|1981.1|1980.8|1981.8|1981.5|1981.8|1981.5|1981.1|1980.8|33
1690419600000|2023-07-27 01:00:00|1981.9|1981.6|1981.9|1981.6|1982|1981.7|1981.6|1981.3|63
1690419900000|2023-07-27 01:05:00|1982|1981.7|1982.3|1982|1982.5|1982.2|1981.9|1981.6|35
1690420200000|2023-07-27 01:10:00|1982.2|1981.9|1982.6|1982.3|1982.7|1982.4|1982.1|1981.8|34
1690420500000|2023-07-27 01:15:00|1982.5|1982.2|1982|1981.7|1982.8|1982.5|1981.8|1981.5|61
1690420800000|2023-07-27 01:20:00|1981.9|1981.6|1982.8|1982.5|1983.2|1982.9|1981.8|1981.5|67
1690421100000|2023-07-27 01:25:00|1982.7|1982.4|1983.3|1983|1983.4|1983.1|1982.7|1982.4|30
1690421400000|2023-07-27 01:30:00|1983.4|1983.1|1984|1983.7|1984.3|1984|1983.3|1983|64
1690421700000|2023-07-27 01:35:00|1984.1|1983.8|1983.6|1983.3|1984.1|1983.8|1983.5|1983.2|39
1690422000000|2023-07-27 01:40:00|1983.7|1983.4|1983.7|1983.4|1984.1|1983.8|1983.6|1983.3|38
1690422300000|2023-07-27 01:45:00|1983.8|1983.5|1983.9|1983.6|1984.1|1983.8|1983.6|1983.3|30
1690422600000|2023-07-27 01:50:00|1984|1983.7|1983.9|1983.6|1984.6|1984.3|1983.8|1983.5|47
1690422900000|2023-07-27 01:55:00|1983.8|1983.5|1984|1983.7|1984.4|1984.1|1983.8|1983.5|29
1690423200000|2023-07-27 02:00:00|1984.2|1983.9|1985|1984.7|1985.1|1984.8|1983.9|1983.6|70
1690423500000|2023-07-27 02:05:00|1985.1|1984.8|1985.3|1985|1985.6|1985.3|1985|1984.7|71
1690423800000|2023-07-27 02:10:00|1985.4|1985.1|1985.6|1985.3|1986|1985.7|1985.1|1984.8|86
1690424100000|2023-07-27 02:15:00|1985.7|1985.4|1986.1|1985.8|1986.3|1986|1985.5|1985.2|106
1690424400000|2023-07-27 02:20:00|1986.2|1985.9|1985.8|1985.5|1986.3|1986|1985.8|1985.5|43
1690424700000|2023-07-27 02:25:00|1985.9|1985.6|1985.6|1985.3|1986|1985.7|1985.4|1985.1|54
1690425000000|2023-07-27 02:30:00|1985.7|1985.4|1985.5|1985.2|1985.7|1985.4|1985.4|1985.1|25
1690425300000|2023-07-27 02:35:00|1985.4|1985.1|1986|1985.7|1986.2|1985.9|1985.4|1985.1|73
1690425600000|2023-07-27 02:40:00|1986.1|1985.8|1986|1985.7|1986.1|1985.8|1985.8|1985.5|40
1690425900000|2023-07-27 02:45:00|1985.9|1985.6|1985.9|1985.6|1986.1|1985.8|1985.8|1985.5|73
1690426200000|2023-07-27 02:50:00|1986|1985.7|1986.3|1986|1986.3|1986|1986|1985.7|64
1690426500000|2023-07-27 02:55:00|1986.4|1986.1|1985.6|1985.3|1986.5|1986.2|1985.5|1985.2|39
1690426800000|2023-07-27 03:00:00|1985.7|1985.4|1985.9|1985.6|1986.1|1985.8|1985.6|1985.3|16
1690427100000|2023-07-27 03:05:00|1986|1985.7|1986.2|1985.9|1986.2|1985.9|1985.8|1985.5|20
1690427400000|2023-07-27 03:10:00|1986.3|1986|1986.3|1986|1986.4|1986.1|1986.1|1985.8|69
1690427700000|2023-07-27 03:15:00|1986.4|1986.1|1986.2|1985.9|1986.5|1986.2|1986.2|1985.9|20
1690428000000|2023-07-27 03:20:00|1986.1|1985.8|1986.5|1986.2|1986.6|1986.3|1986.1|1985.8|48
1690428300000|2023-07-27 03:25:00|1986.6|1986.3|1986.4|1986.1|1986.6|1986.3|1986.4|1986.1|19
1690428600000|2023-07-27 03:30:00|1986.5|1986.2|1986.6|1986.3|1986.7|1986.4|1986.3|1986|24
1690428900000|2023-07-27 03:35:00|1986.5|1986.2|1986.4|1986.1|1986.7|1986.4|1986.3|1986|39
1690429200000|2023-07-27 03:40:00|1986.3|1986|1985.9|1985.6|1986.4|1986.1|1985.9|1985.6|28
1690429500000|2023-07-27 03:45:00|1986|1985.7|1986.2|1985.9|1986.2|1985.9|1985.9|1985.6|11
1690429800000|2023-07-27 03:50:00|1986.1|1985.8|1986.5|1986.2|1986.6|1986.3|1986|1985.7|40
1690430100000|2023-07-27 03:55:00|1986.6|1986.3|1986.4|1986.1|1986.6|1986.3|1986.3|1986|14
1690430400000|2023-07-27 04:00:00|1986.3|1986|1986.9|1986.6|1987.1|1986.8|1986.1|1985.8|163
1690430700000|2023-07-27 04:05:00|1986.8|1986.5|1987.4|1987.1|1987.6|1987.3|1986.8|1986.5|81
1690431000000|2023-07-27 04:10:00|1987.3|1987|1987.3|1987|1987.5|1987.2|1987.2|1986.9|43
1690431300000|2023-07-27 04:15:00|1987.4|1987.1|1987.4|1987.1|1987.6|1987.3|1987.3|1987|36
1690431600000|2023-07-27 04:20:00|1987.3|1987|1987|1986.7|1987.4|1987.1|1987|1986.7|50
1690431900000|2023-07-27 04:25:00|1986.9|1986.6|1986.8|1986.5|1986.9|1986.6|1986.7|1986.4|29
1690432200000|2023-07-27 04:30:00|1986.9|1986.6|1986.7|1986.4|1986.9|1986.6|1986.7|1986.4|31
1690432500000|2023-07-27 04:35:00|1986.6|1986.3|1986.2|1985.9|1986.7|1986.4|1986.1|1985.8|82
1690432800000|2023-07-27 04:40:00|1986.3|1986|1986.1|1985.8|1986.4|1986.1|1985.9|1985.6|71
1690433100000|2023-07-27 04:45:00|1986.2|1985.9|1985.6|1985.3|1986.2|1985.9|1985.6|1985.3|55
1690433400000|2023-07-27 04:50:00|1985.7|1985.4|1986|1985.7|1986|1985.7|1985.7|1985.4|41
1690433700000|2023-07-27 04:55:00|1986.1|1985.8|1985.8|1985.5|1986.4|1986.1|1985.8|1985.5|70
1690434000000|2023-07-27 05:00:00|1985.9|1985.6|1985.8|1985.5|1986.1|1985.8|1985.5|1985.2|84
1690434300000|2023-07-27 05:05:00|1985.9|1985.6|1985.5|1985.2|1985.9|1985.6|1985.3|1985|51
1690434600000|2023-07-27 05:10:00|1985.4|1985.1|1985.5|1985.2|1985.6|1985.3|1985.3|1985|16
1690434900000|2023-07-27 05:15:00|1985.6|1985.3|1985.7|1985.4|1985.8|1985.5|1985.3|1985|37
1690435200000|2023-07-27 05:20:00|1985.6|1985.3|1985.5|1985.2|1985.8|1985.5|1985.3|1985|36
1690435500000|2023-07-27 05:25:00|1985.6|1985.3|1985.4|1985.1|1985.7|1985.4|1985.2|1984.9|69
1690435800000|2023-07-27 05:30:00|1985.3|1985|1985.1|1984.8|1985.4|1985.1|1984.9|1984.6|39
1690436100000|2023-07-27 05:35:00|1985|1984.7|1984.9|1984.6|1985.2|1984.9|1984.8|1984.5|23
1690436400000|2023-07-27 05:40:00|1984.8|1984.5|1984.5|1984.2|1984.9|1984.6|1984.3|1984|55
1690436700000|2023-07-27 05:45:00|1984.6|1984.3|1984.9|1984.6|1985.2|1984.9|1984.5|1984.2|33
1690437000000|2023-07-27 05:50:00|1984.8|1984.5|1984.6|1984.3|1984.9|1984.6|1984.4|1984.1|28
1690437300000|2023-07-27 05:55:00|1984.5|1984.2|1984.9|1984.6|1985.1|1984.8|1984.5|1984.2|50
1690437600000|2023-07-27 06:00:00|1984.8|1984.5|1985.3|1985|1986.4|1986.1|1984.8|1984.5|170
1690437900000|2023-07-27 06:05:00|1985.4|1985.1|1985.4|1985.1|1986.1|1985.8|1985.3|1985|106
1690438200000|2023-07-27 06:10:00|1985.5|1985.2|1984.8|1984.5|1985.5|1985.2|1984.8|1984.5|51
1690438500000|2023-07-27 06:15:00|1984.9|1984.6|1985.3|1985|1985.4|1985.1|1984.9|1984.6|31
1690438800000|2023-07-27 06:20:00|1985.2|1984.9|1984.3|1984|1985.3|1985|1984.2|1983.9|52
1690439100000|2023-07-27 06:25:00|1984.4|1984.1|1985.1|1984.8|1985.3|1985|1984.3|1984|90
1690439400000|2023-07-27 06:30:00|1985.2|1984.9|1985.1|1984.8|1985.6|1985.3|1985|1984.7|146
1690439700000|2023-07-27 06:35:00|1985.2|1984.9|1985.6|1985.3|1985.7|1985.4|1985.2|1984.9|46
1690440000000|2023-07-27 06:40:00|1985.5|1985.2|1985.5|1985.2|1986.1|1985.8|1985.5|1985.2|29
1690440300000|2023-07-27 06:45:00|1985.4|1985.1|1986|1985.7|1986.1|1985.8|1985.4|1985.1|35
1690440600000|2023-07-27 06:50:00|1985.9|1985.6|1986|1985.7|1986.1|1985.8|1985.6|1985.3|124
1690440900000|2023-07-27 06:55:00|1986.1|1985.8|1986|1985.7|1986.7|1986.4|1986|1985.7|58
1690441200000|2023-07-27 07:00:00|1986.1|1985.8|1987.1|1986.8|1988.5|1988.2|1986|1985.7|432
1690441500000|2023-07-27 07:05:00|1987.2|1986.9|1985.4|1985.1|1987.3|1987|1985.2|1984.9|425
1690441800000|2023-07-27 07:10:00|1985.5|1985.2|1985|1984.7|1986|1985.7|1984.5|1984.2|178
1690442100000|2023-07-27 07:15:00|1984.9|1984.6|1985.8|1985.5|1986|1985.7|1984.4|1984.1|249
1690442400000|2023-07-27 07:20:00|1985.9|1985.6|1986.6|1986.3|1986.8|1986.5|1985.6|1985.3|258
1690442700000|2023-07-27 07:25:00|1986.5|1986.2|1988|1987.7|1988.2|1987.9|1986.5|1986.2|120
1690443000000|2023-07-27 07:30:00|1988.1|1987.8|1989.3|1989|1989.8|1989.5|1987.8|1987.5|327
1690443300000|2023-07-27 07:35:00|1989.2|1988.9|1989.3|1989|1989.3|1989|1988.8|1988.5|130
1690443600000|2023-07-27 07:40:00|1989.4|1989.1|1989.4|1989.1|1989.7|1989.4|1988.9|1988.6|174
1690443900000|2023-07-27 07:45:00|1989.5|1989.2|1990|1989.7|1990.1|1989.8|1989.3|1989|184
1690444200000|2023-07-27 07:50:00|1990.1|1989.8|1989.8|1989.5|1990.1|1989.8|1989.6|1989.3|158
1690444500000|2023-07-27 07:55:00|1989.9|1989.6|1989.7|1989.4|1990.3|1990|1989.7|1989.4|129
1690444800000|2023-07-27 08:00:00|1989.9|1989.6|1992.3|1992|1992.3|1992|1989.8|1989.5|706
1690445100000|2023-07-27 08:05:00|1992.2|1991.9|1992.2|1991.9|1992.6|1992.3|1991.5|1991.2|294
1690445400000|2023-07-27 08:10:00|1992.3|1992|1992.6|1992.3|1992.9|1992.6|1991.9|1991.6|487
1690445700000|2023-07-27 08:15:00|1992.7|1992.4|1992.5|1992.2|1992.8|1992.5|1992.3|1992|275
1690446000000|2023-07-27 08:20:00|1992.6|1992.3|1992.7|1992.4|1992.8|1992.5|1991.9|1991.6|243
1690446300000|2023-07-27 08:25:00|1992.8|1992.5|1993.1|1992.8|1993.2|1992.9|1992.4|1992.1|138
1690446600000|2023-07-27 08:30:00|1993|1992.7|1992.8|1992.5|1993.1|1992.8|1992.5|1992.2|170
1690446900000|2023-07-27 08:35:00|1992.7|1992.4|1990.5|1990.2|1992.9|1992.6|1990.4|1990.1|228
1690447200000|2023-07-27 08:40:00|1990.6|1990.3|1991.3|1991|1991.8|1991.5|1990.4|1990.1|217
1690447500000|2023-07-27 08:45:00|1991.4|1991.1|1991.2|1990.9|1991.4|1991.1|1990.7|1990.4|135
1690447800000|2023-07-27 08:50:00|1991.1|1990.8|1990.4|1990.1|1991.3|1991|1990.2|1989.9|169
1690448100000|2023-07-27 08:55:00|1990.5|1990.2|1990.7|1990.4|1991.1|1990.8|1990.4|1990.1|157
1690448400000|2023-07-27 09:00:00|1990.8|1990.5|1990.4|1990.1|1990.8|1990.5|1989.6|1989.3|250
1690448700000|2023-07-27 09:05:00|1990.3|1990|1990.9|1990.6|1991|1990.7|1990.3|1990|127
1690449000000|2023-07-27 09:10:00|1990.8|1990.5|1989.9|1989.6|1990.8|1990.5|1989.9|1989.6|130
1690449300000|2023-07-27 09:15:00|1990|1989.7|1989.6|1989.3|1990.1|1989.8|1989.4|1989.1|153
1690449600000|2023-07-27 09:20:00|1989.7|1989.4|1988.7|1988.4|1989.7|1989.4|1988.5|1988.2|213
1690449900000|2023-07-27 09:25:00|1988.6|1988.3|1988.5|1988.2|1989.4|1989.1|1988.3|1988|152
1690450200000|2023-07-27 09:30:00|1988.6|1988.3|1989.3|1989|1989.4|1989.1|1988.5|1988.2|96
1690450500000|2023-07-27 09:35:00|1989.4|1989.1|1989.1|1988.8|1989.6|1989.3|1989|1988.7|89
1690450800000|2023-07-27 09:40:00|1989.2|1988.9|1989.2|1988.9|1989.5|1989.2|1989|1988.7|100
1690451100000|2023-07-27 09:45:00|1989.1|1988.8|1988.6|1988.3|1989.1|1988.8|1988.5|1988.2|100
1690451400000|2023-07-27 09:50:00|1988.7|1988.4|1988.1|1987.8|1988.8|1988.5|1988|1987.7|77
1690451700000|2023-07-27 09:55:00|1988.2|1987.9|1987.6|1987.3|1988.3|1988|1987.6|1987.3|107
1690452000000|2023-07-27 10:00:00|1987.7|1987.4|1987.4|1987.1|1987.9|1987.6|1987.1|1986.8|165
1690452300000|2023-07-27 10:05:00|1987.5|1987.2|1987.6|1987.3|1988.2|1987.9|1987.3|1987|134
1690452600000|2023-07-27 10:10:00|1987.7|1987.4|1987.8|1987.5|1987.9|1987.6|1987.2|1986.9|140
1690452900000|2023-07-27 10:15:00|1987.9|1987.6|1987.3|1987|1987.9|1987.6|1987.2|1986.9|82
1690453200000|2023-07-27 10:20:00|1987.2|1986.9|1987.2|1986.9|1987.5|1987.2|1987|1986.7|78
1690453500000|2023-07-27 10:25:00|1987.3|1987|1987.1|1986.8|1987.6|1987.3|1987|1986.7|83
1690453800000|2023-07-27 10:30:00|1987.2|1986.9|1987.6|1987.3|1988.2|1987.9|1987.1|1986.8|330
1690454100000|2023-07-27 10:35:00|1987.7|1987.4|1988.2|1987.9|1988.2|1987.9|1987.5|1987.2|132
1690454400000|2023-07-27 10:40:00|1988.3|1988|1987.3|1987|1988.3|1988|1987.1|1986.8|144
1690454700000|2023-07-27 10:45:00|1987.4|1987.1|1987.4|1987.1|1987.6|1987.3|1986.9|1986.6|275
1690455000000|2023-07-27 10:50:00|1987.3|1987|1986.6|1986.3|1987.3|1987|1986.5|1986.2|73
1690455300000|2023-07-27 10:55:00|1986.5|1986.2|1987|1986.7|1987.1|1986.8|1986|1985.7|217
1690455600000|2023-07-27 11:00:00|1986.9|1986.6|1986.6|1986.3|1987.3|1987|1985.7|1985.4|392
1690455900000|2023-07-27 11:05:00|1986.7|1986.4|1985.8|1985.5|1986.9|1986.6|1985.6|1985.3|146
1690456200000|2023-07-27 11:10:00|1985.6|1985.3|1986.8|1986.5|1987.1|1986.8|1985.6|1985.3|120
1690456500000|2023-07-27 11:15:00|1986.9|1986.6|1987.9|1987.6|1987.9|1987.6|1986.7|1986.4|116
1690456800000|2023-07-27 11:20:00|1988|1987.7|1989.7|1989.4|1989.7|1989.4|1988|1987.7|241
1690457100000|2023-07-27 11:25:00|1989.8|1989.5|1988.9|1988.6|1990.1|1989.8|1988.8|1988.5|324
1690457400000|2023-07-27 11:30:00|1989|1988.7|1989.9|1989.6|1990.2|1989.9|1988.9|1988.6|137
1690457700000|2023-07-27 11:35:00|1990|1989.7|1989.7|1989.4|1990.3|1990|1989.4|1989.1|143
1690458000000|2023-07-27 11:40:00|1989.8|1989.5|1990.3|1990|1990.4|1990.1|1989.4|1989.1|112
1690458300000|2023-07-27 11:45:00|1990.4|1990.1|1990.6|1990.3|1990.6|1990.3|1990|1989.7|170
1690458600000|2023-07-27 11:50:00|1990.5|1990.2|1990.4|1990.1|1990.7|1990.4|1990.2|1989.9|148
1690458900000|2023-07-27 11:55:00|1990.3|1990|1990.2|1989.9|1990.9|1990.6|1990.1|1989.8|222
1690459200000|2023-07-27 12:00:00|1990.1|1989.8|1991.6|1991.3|1991.7|1991.4|1989.4|1989.1|660
1690459500000|2023-07-27 12:05:00|1991.4|1991.1|1991.4|1991.1|1992.4|1992.1|1991.1|1990.8|392
1690459800000|2023-07-27 12:10:00|1991.3|1991|1991.9|1991.6|1992.2|1991.9|1991|1990.7|285
1690460100000|2023-07-27 12:15:00|1992|1991.7|1991.7|1991.4|1992.6|1992.3|1991.1|1990.8|304
1690460400000|2023-07-27 12:20:00|1991.8|1991.5|1991.7|1991.4|1992.1|1991.8|1991.3|1991|375
1690460700000|2023-07-27 12:25:00|1991.5|1991.2|1990.6|1990.3|1991.9|1991.6|1989.9|1989.6|371
1690461000000|2023-07-27 12:30:00|1990.5|1990.2|1999.7|1999.4|1999.8|1999.5|1989.8|1989.5|3355
1690461300000|2023-07-27 12:35:00|1999.5|1999.2|2002.5|2002.2|2002.6|2002.3|1998.4|1998.1|1991
1690461600000|2023-07-27 12:40:00|2002.4|2002.1|2000.3|2000|2002.5|2002.2|1998|1997.7|1123
1690461900000|2023-07-27 12:45:00|2000.2|1999.9|2002.2|2001.9|2002.8|2002.5|2000|1999.7|1105
1690462200000|2023-07-27 12:50:00|2002.4|2002.1|1998.2|1997.9|2003.1|2002.8|1997.7|1997.4|1055
1690462500000|2023-07-27 12:55:00|1998.3|1998|1998.5|1998.2|2000.1|1999.8|1996.5|1996.2|1376
1690462800000|2023-07-27 13:00:00|1998.6|1998.3|1995.9|1995.6|1998.6|1998.3|1995.6|1995.3|433
1690463100000|2023-07-27 13:05:00|1996|1995.7|1996.9|1996.6|1997|1996.7|1995.1|1994.8|616
1690463400000|2023-07-27 13:10:00|1997|1996.7|1996.1|1995.8|1997.6|1997.3|1995.7|1995.4|506
1690463700000|2023-07-27 13:15:00|1996|1995.7|1996.7|1996.4|1997.4|1997.1|1995.4|1995.1|486
1690464000000|2023-07-27 13:20:00|1996.5|1996.2|1994.7|1994.4|1996.6|1996.3|1994.6|1994.3|389
1690464300000|2023-07-27 13:25:00|1994.6|1994.3|1993.4|1993.1|1994.9|1994.6|1993.1|1992.8|962
1690464600000|2023-07-27 13:30:00|1993.2|1992.9|1994.1|1993.8|1996.1|1995.8|1989.5|1989.2|7084
1690464900000|2023-07-27 13:35:00|1994.3|1994|1991.5|1991.2|1995.1|1994.8|1989.4|1989.1|4856
1690465200000|2023-07-27 13:40:00|1991.3|1991|1989.8|1989.5|1993|1992.7|1987.4|1987.1|3947
1690465500000|2023-07-27 13:45:00|1989.7|1989.4|1988.6|1988.3|1989.9|1989.6|1986.8|1986.5|3597
1690465800000|2023-07-27 13:50:00|1988.9|1988.6|1986.7|1986.4|1991|1990.7|1986.6|1986.3|2513
1690466100000|2023-07-27 13:55:00|1986.6|1986.3|1987.2|1986.9|1987.4|1987.1|1982.4|1982.1|3899
1690466400000|2023-07-27 14:00:00|1987.1|1986.8|1983.2|1982.9|1988|1987.7|1982.2|1981.9|3366
1690466700000|2023-07-27 14:05:00|1983.1|1982.8|1981.8|1981.5|1983.1|1982.8|1980.5|1980.2|3320
1690467000000|2023-07-27 14:10:00|1981.9|1981.6|1982.1|1981.8|1982.5|1982.2|1979.9|1979.6|1970
1690467300000|2023-07-27 14:15:00|1982.2|1981.9|1984|1983.7|1985|1984.7|1981.7|1981.4|2095
1690467600000|2023-07-27 14:20:00|1984.1|1983.8|1983.6|1983.3|1984.8|1984.5|1981.6|1981.3|1564
1690467900000|2023-07-27 14:25:00|1983.3|1983|1980|1979.7|1983.3|1983|1978.8|1978.5|2726
1690468200000|2023-07-27 14:30:00|1980.1|1979.8|1984.2|1983.9|1984.4|1984.1|1979.5|1979.2|2170
1690468500000|2023-07-27 14:35:00|1984.1|1983.8|1986.6|1986.3|1986.9|1986.6|1982.9|1982.6|1903
1690468800000|2023-07-27 14:40:00|1986.5|1986.2|1986.4|1986.1|1987.1|1986.8|1985.6|1985.3|1401
1690469100000|2023-07-27 14:45:00|1986.2|1985.9|1984.6|1984.3|1986.9|1986.6|1983.1|1982.8|1217
1690469400000|2023-07-27 14:50:00|1984.7|1984.4|1981.9|1981.6|1985.2|1984.9|1981.3|1981|1213
1690469700000|2023-07-27 14:55:00|1981.8|1981.5|1980.3|1980|1982.9|1982.6|1979.5|1979.2|1495
1690470000000|2023-07-27 15:00:00|1980.4|1980.1|1980.7|1980.4|1982.4|1982.1|1979.7|1979.4|1229
1690470300000|2023-07-27 15:05:00|1980.6|1980.3|1976.7|1976.4|1980.9|1980.6|1976.3|1976|1843
1690470600000|2023-07-27 15:10:00|1976.6|1976.3|1976.1|1975.8|1977.7|1977.4|1975.2|1974.9|1688
1690470900000|2023-07-27 15:15:00|1976.2|1975.9|1979|1978.7|1979.1|1978.8|1975.8|1975.5|1219
1690471200000|2023-07-27 15:20:00|1979.1|1978.8|1979.8|1979.5|1980.2|1979.9|1978.2|1977.9|836
1690471500000|2023-07-27 15:25:00|1979.7|1979.4|1978.5|1978.2|1980.3|1980|1977.5|1977.2|1068
1690471800000|2023-07-27 15:30:00|1978.7|1978.4|1977.9|1977.6|1979.2|1978.9|1977|1976.7|1052
1690472100000|2023-07-27 15:35:00|1978|1977.7|1978.9|1978.6|1979.2|1978.9|1977.7|1977.4|990
1690472400000|2023-07-27 15:40:00|1978.8|1978.5|1976|1975.7|1978.9|1978.6|1975.8|1975.5|1053
1690472700000|2023-07-27 15:45:00|1976.1|1975.8|1974.5|1974.2|1977.3|1977|1973.6|1973.3|1326
1690473000000|2023-07-27 15:50:00|1974.4|1974.1|1976.1|1975.8|1976.3|1976|1973.9|1973.6|851
1690473300000|2023-07-27 15:55:00|1976.2|1975.9|1976.2|1975.9|1977.1|1976.8|1975|1974.7|733
1690473600000|2023-07-27 16:00:00|1976.3|1976|1977.9|1977.6|1977.9|1977.6|1975.6|1975.3|860
1690473900000|2023-07-27 16:05:00|1978|1977.7|1979.8|1979.5|1980|1979.7|1977.5|1977.2|776
1690474200000|2023-07-27 16:10:00|1979.9|1979.6|1980.2|1979.9|1980.4|1980.1|1979.2|1978.9|809
1690474500000|2023-07-27 16:15:00|1980.3|1980|1980.7|1980.4|1981.1|1980.8|1979.6|1979.3|1062
1690474800000|2023-07-27 16:20:00|1980.8|1980.5|1981.8|1981.5|1981.8|1981.5|1980.1|1979.8|576
1690475100000|2023-07-27 16:25:00|1981.7|1981.4|1981.2|1980.9|1982|1981.7|1980.8|1980.5|910
1690475400000|2023-07-27 16:30:00|1981.1|1980.8|1982.7|1982.4|1983.2|1982.9|1981|1980.7|735
1690475700000|2023-07-27 16:35:00|1982.6|1982.3|1983.2|1982.9|1983.8|1983.5|1982.5|1982.2|1041
1690476000000|2023-07-27 16:40:00|1983.3|1983|1982.1|1981.8|1983.4|1983.1|1982.1|1981.8|681
1690476300000|2023-07-27 16:45:00|1982|1981.7|1982.2|1981.9|1982.7|1982.4|1981.7|1981.4|707
1690476600000|2023-07-27 16:50:00|1982.1|1981.8|1981.4|1981.1|1982.5|1982.2|1980.7|1980.4|910
1690476900000|2023-07-27 16:55:00|1981.5|1981.2|1981.9|1981.6|1982.2|1981.9|1981.2|1980.9|770
1690477200000|2023-07-27 17:00:00|1981.8|1981.5|1981.2|1980.9|1983.1|1982.8|1981.2|1980.9|957
1690477500000|2023-07-27 17:05:00|1981.1|1980.8|1979.1|1978.8|1981.8|1981.5|1976.2|1975.9|3050
1690477800000|2023-07-27 17:10:00|1979|1978.7|1978.7|1978.4|1979.7|1979.4|1977.9|1977.6|1232
1690478100000|2023-07-27 17:15:00|1978.6|1978.3|1974.7|1974.4|1978.8|1978.5|1974.5|1974.2|2299
1690478400000|2023-07-27 17:20:00|1974.6|1974.3|1973.3|1973|1974.6|1974.3|1971.7|1971.4|2748
1690478700000|2023-07-27 17:25:00|1973.2|1972.9|1971.4|1971.1|1973.6|1973.3|1971.1|1970.8|1772
1690479000000|2023-07-27 17:30:00|1971.3|1971|1970.9|1970.6|1972|1971.7|1969.5|1969.2|2184
1690479300000|2023-07-27 17:35:00|1970.8|1970.5|1968.5|1968.2|1971.5|1971.2|1968.3|1968|2196
1690479600000|2023-07-27 17:40:00|1968.4|1968.1|1970|1969.7|1970.5|1970.2|1968|1967.7|1452
1690479900000|2023-07-27 17:45:00|1970.1|1969.8|1968.5|1968.2|1970.5|1970.2|1968|1967.7|1158
1690480200000|2023-07-27 17:50:00|1968.6|1968.3|1968.2|1967.9|1969.5|1969.2|1967|1966.7|930
1690480500000|2023-07-27 17:55:00|1968.1|1967.8|1970.2|1969.9|1970.3|1970|1967.9|1967.6|2242
1690480800000|2023-07-27 18:00:00|1970.1|1969.8|1969.4|1969.1|1970.9|1970.6|1967.7|1967.4|1894
1690481100000|2023-07-27 18:05:00|1969.3|1969|1966.7|1966.4|1970.4|1970.1|1966.6|1966.3|1498
1690481400000|2023-07-27 18:10:00|1966.5|1966.2|1962.2|1961.9|1966.5|1966.2|1961.2|1960.9|2746
1690481700000|2023-07-27 18:15:00|1962.1|1961.8|1965.2|1964.9|1965.8|1965.5|1962|1961.7|1999
1690482000000|2023-07-27 18:20:00|1965.3|1965|1964.2|1963.9|1967.4|1967.1|1963.9|1963.6|1333
1690482300000|2023-07-27 18:25:00|1964.3|1964|1960.6|1960.3|1964.9|1964.6|1960.6|1960.3|2383
1690482600000|2023-07-27 18:30:00|1960.7|1960.4|1959.6|1959.3|1962.4|1962.1|1959.4|1959.1|2420
1690482900000|2023-07-27 18:35:00|1959.4|1959.1|1957.1|1956.8|1959.9|1959.6|1955.4|1955.1|3134
1690483200000|2023-07-27 18:40:00|1957|1956.7|1958.8|1958.5|1959.3|1959|1956.2|1955.9|1512
1690483500000|2023-07-27 18:45:00|1958.9|1958.6|1958.5|1958.2|1959.7|1959.4|1957.6|1957.3|1530
1690483800000|2023-07-27 18:50:00|1958.2|1957.9|1957.5|1957.2|1958.6|1958.3|1956.9|1956.6|1222
1690484100000|2023-07-27 18:55:00|1957.2|1956.9|1953.9|1953.6|1957.2|1956.9|1953.9|1953.6|2390
1690484400000|2023-07-27 19:00:00|1953.5|1953.2|1953.6|1953.3|1955.3|1955|1952.8|1952.5|2133
1690484700000|2023-07-27 19:05:00|1953.5|1953.2|1954.4|1954.1|1954.5|1954.2|1952.1|1951.8|1983
1690485000000|2023-07-27 19:10:00|1954.5|1954.2|1957.4|1957.1|1957.5|1957.2|1954.4|1954.1|2406
1690485300000|2023-07-27 19:15:00|1957.2|1956.9|1957.1|1956.8|1958.4|1958.1|1955.9|1955.6|2416
1690485600000|2023-07-27 19:20:00|1957.2|1956.9|1954.2|1953.9|1957.4|1957.1|1954|1953.7|1420
1690485900000|2023-07-27 19:25:00|1954.1|1953.8|1954|1953.7|1955.5|1955.2|1953.5|1953.2|1213
1690486200000|2023-07-27 19:30:00|1954.1|1953.8|1954.1|1953.8|1956.4|1956.1|1954|1953.7|1324
1690486500000|2023-07-27 19:35:00|1954.2|1953.9|1951.9|1951.6|1954.4|1954.1|1951.8|1951.5|1848
1690486800000|2023-07-27 19:40:00|1951.8|1951.5|1951.1|1950.8|1952.6|1952.3|1950.8|1950.5|1880
1690487100000|2023-07-27 19:45:00|1951.2|1950.9|1950.5|1950.2|1951.6|1951.3|1948.6|1948.3|2932
1690487400000|2023-07-27 19:50:00|1950.7|1950.4|1952.8|1952.5|1953.9|1953.6|1950.4|1950.1|3545
1690487700000|2023-07-27 19:55:00|1952.7|1952.4|1956.2|1955.9|1957.5|1957.2|1952.3|1952|14778
1690488000000|2023-07-27 20:00:00|1956.1|1955.8|1957.5|1957.2|1958.7|1958.4|1955.5|1955.2|4337
1690488300000|2023-07-27 20:05:00|1957.8|1957.5|1957|1956.7|1958.2|1957.9|1956.7|1956.4|841
1690488600000|2023-07-27 20:10:00|1957.1|1956.8|1956.7|1956.4|1957.4|1957.1|1955.7|1955.4|1473
1690488900000|2023-07-27 20:15:00|1956.6|1956.3|1957.4|1957.1|1957.7|1957.4|1956|1955.7|416
1690489200000|2023-07-27 20:20:00|1957.3|1957|1957.1|1956.8|1957.6|1957.3|1956.6|1956.3|260
1690489500000|2023-07-27 20:25:00|1957.2|1956.9|1957|1956.7|1957.5|1957.2|1956.9|1956.6|136
1690489800000|2023-07-27 20:30:00|1956.9|1956.6|1956.9|1956.6|1957|1956.7|1956.7|1956.4|117
1690490100000|2023-07-27 20:35:00|1956.8|1956.5|1957.7|1957.4|1957.7|1957.4|1956.8|1956.5|106
1690490400000|2023-07-27 20:40:00|1957.8|1957.5|1958.5|1958.2|1958.7|1958.4|1957.6|1957.3|334
1690490700000|2023-07-27 20:45:00|1958.6|1958.3|1956.7|1956.4|1958.6|1958.3|1956.6|1956.3|205
1690491000000|2023-07-27 20:50:00|1956.9|1956.6|1957|1956.7|1957.3|1957|1956.8|1956.5|158
1690491300000|2023-07-27 20:55:00|1957.1|1956.8|1957.6|1956.8|1957.6|1957.3|1956.8|1956.5|278
1690491600000|2023-07-27 21:00:00|1957.7|1956.9|1957.6|1956.8|1957.7|1956.9|1957.4|1956.6|0
1690491900000|2023-07-27 21:05:00|1957.5|1956.7|1957.6|1956.8|1957.6|1956.8|1957.5|1956.7|0
1690492200000|2023-07-27 21:10:00|1957.7|1956.9|1957.6|1956.8|1957.7|1956.9|1957.6|1956.8|0
1690492500000|2023-07-27 21:15:00|1957.8|1957|1957.8|1957|1957.8|1957|1957.8|1957|0
1690492800000|2023-07-27 21:20:00|1957.7|1956.9|1957.7|1956.9|1957.8|1957|1957.5|1956.7|0
1690493400000|2023-07-27 21:30:00|1957.6|1956.8|1957.6|1956.8|1957.7|1956.9|1957.6|1956.8|0
1690494000000|2023-07-27 21:40:00|1957.5|1956.7|1957.4|1956.6|1957.5|1956.7|1957.3|1956.5|0
1690494300000|2023-07-27 21:45:00|1957.5|1956.7|1957.5|1956.7|1957.5|1956.7|1957.5|1956.7|0
1690494900000|2023-07-27 21:55:00|1957.6|1956.8|1957.5|1956.7|1957.6|1956.8|1957.5|1956.7|0
1690495200000|2023-07-27 22:00:00|1957.7|1957.4|1956.8|1956.5|1958.1|1957.8|1956.3|1956|330
1690495500000|2023-07-27 22:05:00|1956.9|1956.6|1956.7|1956.4|1956.9|1956.6|1956.3|1956|41
1690495800000|2023-07-27 22:10:00|1956.6|1956.3|1957.4|1957.1|1957.5|1957.2|1956.6|1956.3|37
1690496100000|2023-07-27 22:15:00|1957.3|1957|1956.7|1956.4|1957.7|1957.4|1956.7|1956.4|51
1690496400000|2023-07-27 22:20:00|1956.8|1956.5|1956.6|1956.3|1957.2|1956.9|1956.5|1956.2|42
1690496700000|2023-07-27 22:25:00|1956.7|1956.4|1957.2|1956.9|1957.3|1957|1956.7|1956.4|30
1690497000000|2023-07-27 22:30:00|1957.3|1957|1957.3|1957|1957.4|1957.1|1957.2|1956.9|76
1690497300000|2023-07-27 22:35:00|1957.4|1957.1|1957.4|1957.1|1957.5|1957.2|1957.2|1956.9|24
1690497600000|2023-07-27 22:40:00|1957.3|1957|1957.8|1957.5|1958|1957.7|1957|1956.7|145
1690497900000|2023-07-27 22:45:00|1957.9|1957.6|1957.6|1957.3|1958|1957.7|1957.5|1957.2|8
1690498200000|2023-07-27 22:50:00|1957.7|1957.4|1957.4|1957.1|1957.7|1957.4|1957.1|1956.8|55
1690498500000|2023-07-27 22:55:00|1957.5|1957.2|1957.1|1956.8|1957.5|1957.2|1957|1956.7|68
1690498800000|2023-07-27 23:00:00|1957|1956.7|1957|1956.7|1957.4|1957.1|1956.9|1956.6|70
1690499100000|2023-07-27 23:05:00|1956.9|1956.6|1956.5|1956.2|1957|1956.7|1956.4|1956.1|33
1690499400000|2023-07-27 23:10:00|1956.4|1956.1|1956|1955.7|1956.5|1956.2|1955.9|1955.6|47
1690499700000|2023-07-27 23:15:00|1955.9|1955.6|1956.3|1956|1956.4|1956.1|1955.8|1955.5|41
1690500000000|2023-07-27 23:20:00|1956.4|1956.1|1956.9|1956.6|1957.3|1957|1956.4|1956.1|32
1690500300000|2023-07-27 23:25:00|1956.8|1956.5|1956.5|1956.2|1956.8|1956.5|1956.3|1956|41
1690500600000|2023-07-27 23:30:00|1956.6|1956.3|1956|1955.7|1956.6|1956.3|1955.9|1955.6|35
1690500900000|2023-07-27 23:35:00|1955.9|1955.6|1955.9|1955.6|1956.2|1955.9|1955.9|1955.6|23
1690501200000|2023-07-27 23:40:00|1956|1955.7|1955.7|1955.4|1956|1955.7|1955.5|1955.2|62
1690501500000|2023-07-27 23:45:00|1955.8|1955.5|1955.2|1954.9|1956|1955.7|1955.2|1954.9|49
1690501800000|2023-07-27 23:50:00|1955.3|1955|1954.7|1954.4|1955.4|1955.1|1954.2|1953.9|96
1690502100000|2023-07-27 23:55:00|1954.8|1954.5|1955.3|1955|1955.5|1955.2|1954.7|1954.4|75
1690502400000|2023-07-28 00:00:00|1955.4|1955.1|1956.1|1955.8|1956.1|1955.8|1954.7|1954.4|170
1690502700000|2023-07-28 00:05:00|1956|1955.7|1957.2|1956.9|1957.2|1956.9|1955.8|1955.5|43
1690503000000|2023-07-28 00:10:00|1957.1|1956.8|1957.4|1957.1|1957.5|1957.2|1956.4|1956.1|63
1690503300000|2023-07-28 00:15:00|1957.3|1957|1957.2|1956.9|1957.8|1957.5|1957.2|1956.9|121
1690503600000|2023-07-28 00:20:00|1957.3|1957|1956.9|1956.6|1957.3|1957|1956.9|1956.6|22
1690503900000|2023-07-28 00:25:00|1957|1956.7|1956.6|1956.3|1957.4|1957.1|1956.6|1956.3|30
1690504200000|2023-07-28 00:30:00|1956.7|1956.4|1956.3|1956|1956.8|1956.5|1956.3|1956|19
1690504500000|2023-07-28 00:35:00|1956.2|1955.9|1955.5|1955.2|1956.3|1956|1955.5|1955.2|33
1690504800000|2023-07-28 00:40:00|1955.4|1955.1|1956.1|1955.8|1956.2|1955.9|1955.4|1955.1|30
1690505100000|2023-07-28 00:45:00|1956.2|1955.9|1957.1|1956.8|1957.7|1957.4|1956.1|1955.8|94
1690505400000|2023-07-28 00:50:00|1957|1956.7|1957|1956.7|1957.2|1956.9|1956.8|1956.5|25
1690505700000|2023-07-28 00:55:00|1957.1|1956.8|1956.8|1956.5|1957.3|1957|1956.8|1956.5|16
1690506000000|2023-07-28 01:00:00|1956.9|1956.6|1957.2|1956.9|1957.9|1957.6|1956.9|1956.6|37
1690506300000|2023-07-28 01:05:00|1957.3|1957|1956.9|1956.6|1957.4|1957.1|1956.5|1956.2|51
1690506600000|2023-07-28 01:10:00|1957|1956.7|1956.5|1956.2|1957|1956.7|1956.3|1956|42
1690506900000|2023-07-28 01:15:00|1956.6|1956.3|1956.3|1956|1957.3|1957|1956.2|1955.9|124
1690507200000|2023-07-28 01:20:00|1956.2|1955.9|1956.4|1956.1|1956.7|1956.4|1956.2|1955.9|43
1690507500000|2023-07-28 01:25:00|1956.5|1956.2|1957.3|1957|1957.6|1957.3|1956.4|1956.1|47
1690507800000|2023-07-28 01:30:00|1957.4|1957.1|1957.8|1957.5|1957.8|1957.5|1957|1956.7|62
1690508100000|2023-07-28 01:35:00|1957.7|1957.4|1957.5|1957.2|1958|1957.7|1957.3|1957|24
1690508400000|2023-07-28 01:40:00|1957.4|1957.1|1958.1|1957.8|1958.2|1957.9|1957.2|1956.9|27
1690508700000|2023-07-28 01:45:00|1958|1957.7|1957.8|1957.5|1958.1|1957.8|1957.8|1957.5|13
1690509000000|2023-07-28 01:50:00|1957.7|1957.4|1958|1957.7|1958.1|1957.8|1957.5|1957.2|59
1690509300000|2023-07-28 01:55:00|1958.1|1957.8|1957.7|1957.4|1958.2|1957.9|1957.4|1957.1|67
1690509600000|2023-07-28 02:00:00|1957.6|1957.3|1956.9|1956.6|1957.6|1957.3|1956.8|1956.5|25
1690509900000|2023-07-28 02:05:00|1956.8|1956.5|1957.3|1957|1957.3|1957|1956.5|1956.2|62
1690510200000|2023-07-28 02:10:00|1957.2|1956.9|1957.1|1956.8|1957.2|1956.9|1956.9|1956.6|24
1690510500000|2023-07-28 02:15:00|1957.2|1956.9|1957.4|1957.1|1957.4|1957.1|1956.9|1956.6|25
1690510800000|2023-07-28 02:20:00|1957.3|1957|1957.3|1957|1957.5|1957.2|1957.2|1956.9|30
1690511100000|2023-07-28 02:25:00|1957.4|1957.1|1957.8|1957.5|1957.8|1957.5|1957.3|1957|29
1690511400000|2023-07-28 02:30:00|1957.7|1957.4|1957.5|1957.2|1957.8|1957.5|1957.4|1957.1|19
1690511700000|2023-07-28 02:35:00|1957.4|1957.1|1957.5|1957.2|1957.9|1957.6|1957|1956.7|47
1690512000000|2023-07-28 02:40:00|1957.4|1957.1|1957.1|1956.8|1957.5|1957.2|1956.8|1956.5|24
1690512300000|2023-07-28 02:45:00|1957|1956.7|1956.7|1956.4|1957.1|1956.8|1956.5|1956.2|37
1690512600000|2023-07-28 02:50:00|1956.8|1956.5|1956.9|1956.6|1957.1|1956.8|1956.7|1956.4|17
1690512900000|2023-07-28 02:55:00|1957|1956.7|1957.6|1957.3|1957.7|1957.4|1956.7|1956.4|75
1690513200000|2023-07-28 03:00:00|1957.7|1957.4|1957.6|1957.3|1957.9|1957.6|1957.4|1957.1|62
1690513500000|2023-07-28 03:05:00|1957.7|1957.4|1958.1|1957.8|1958.3|1958|1957.6|1957.3|91
1690513800000|2023-07-28 03:10:00|1958|1957.7|1957.9|1957.6|1958.1|1957.8|1957.5|1957.2|28
1690514100000|2023-07-28 03:15:00|1957.8|1957.5|1957.9|1957.6|1958.1|1957.8|1957.5|1957.2|19
1690514400000|2023-07-28 03:20:00|1957.8|1957.5|1957.7|1957.4|1958.1|1957.8|1957.7|1957.4|37
1690514700000|2023-07-28 03:25:00|1957.6|1957.3|1960|1959.7|1962.2|1961.9|1955.6|1955.3|1477
1690515000000|2023-07-28 03:30:00|1959.9|1959.6|1963|1962.7|1964.4|1964.1|1959.7|1959.4|1009
1690515300000|2023-07-28 03:35:00|1962.9|1962.6|1962.9|1962.6|1964.4|1964.1|1962.6|1962.3|272
1690515600000|2023-07-28 03:40:00|1962.8|1962.5|1956.6|1956.3|1962.8|1962.5|1956.3|1956|463
1690515900000|2023-07-28 03:45:00|1956.5|1956.2|1955.3|1955|1956.6|1956.3|1952.9|1952.6|850
1690516200000|2023-07-28 03:50:00|1955.4|1955.1|1956.6|1956.3|1957.1|1956.8|1954.6|1954.3|248
1690516500000|2023-07-28 03:55:00|1956.5|1956.2|1956.6|1956.3|1958.2|1957.9|1956.4|1956.1|148
1690516800000|2023-07-28 04:00:00|1956.7|1956.4|1953.1|1952.8|1957.3|1957|1952.7|1952.4|392
1690517100000|2023-07-28 04:05:00|1953|1952.7|1952.7|1952.4|1953.6|1953.3|1952|1951.7|305
1690517400000|2023-07-28 04:10:00|1952.8|1952.5|1950.9|1950.6|1953.3|1953|1950.2|1949.9|191
1690517700000|2023-07-28 04:15:00|1951|1950.7|1952.1|1951.8|1952.8|1952.5|1950.4|1950.1|191
1690518000000|2023-07-28 04:20:00|1952.2|1951.9|1954.9|1954.6|1955|1954.7|1952.1|1951.8|207
1690518300000|2023-07-28 04:25:00|1954.8|1954.5|1954.5|1954.2|1955.5|1955.2|1954.4|1954.1|116
1690518600000|2023-07-28 04:30:00|1954.4|1954.1|1955.9|1955.6|1956.3|1956|1954.3|1954|126
1690518900000|2023-07-28 04:35:00|1955.8|1955.5|1957.6|1957.3|1957.9|1957.6|1955.8|1955.5|171
1690519200000|2023-07-28 04:40:00|1957.7|1957.4|1957.4|1957.1|1958.1|1957.8|1957|1956.7|123
1690519500000|2023-07-28 04:45:00|1957.3|1957|1957.2|1956.9|1958|1957.7|1957|1956.7|112
1690519800000|2023-07-28 04:50:00|1957.3|1957|1956.6|1956.3|1957.5|1957.2|1956.2|1955.9|156
1690520100000|2023-07-28 04:55:00|1956.7|1956.4|1957.4|1957.1|1957.7|1957.4|1956.5|1956.2|71
1690520400000|2023-07-28 05:00:00|1957.5|1957.2|1958.3|1958|1958.5|1958.2|1957.4|1957.1|110
1690520700000|2023-07-28 05:05:00|1958.4|1958.1|1957.5|1957.2|1958.4|1958.1|1957.3|1957|82
1690521000000|2023-07-28 05:10:00|1957.6|1957.3|1957.9|1957.6|1958.5|1958.2|1957.4|1957.1|70
1690521300000|2023-07-28 05:15:00|1958|1957.7|1958.3|1958|1958.8|1958.5|1957.9|1957.6|53
1690521600000|2023-07-28 05:20:00|1958.4|1958.1|1958.9|1958.6|1959|1958.7|1958.1|1957.8|42
1690521900000|2023-07-28 05:25:00|1958.8|1958.5|1959.8|1959.5|1959.9|1959.6|1958.8|1958.5|71
1690522200000|2023-07-28 05:30:00|1959.7|1959.4|1960.9|1960.6|1961.2|1960.9|1959.3|1959|161
1690522500000|2023-07-28 05:35:00|1960.8|1960.5|1961|1960.7|1961.2|1960.9|1960.5|1960.2|103
1690522800000|2023-07-28 05:40:00|1961.1|1960.8|1961.6|1961.3|1961.8|1961.5|1960.9|1960.6|129
1690523100000|2023-07-28 05:45:00|1961.7|1961.4|1962.7|1962.4|1963.1|1962.8|1961.6|1961.3|228
1690523400000|2023-07-28 05:50:00|1962.8|1962.5|1962.2|1961.9|1963|1962.7|1962.2|1961.9|86
1690523700000|2023-07-28 05:55:00|1962.1|1961.8|1962.8|1962.5|1962.8|1962.5|1961.9|1961.6|94
1690524000000|2023-07-28 06:00:00|1962.7|1962.4|1962.5|1962.2|1963.4|1963.1|1961.7|1961.4|80
1690524300000|2023-07-28 06:05:00|1962.4|1962.1|1962.8|1962.5|1963.8|1963.5|1962|1961.7|107
1690524600000|2023-07-28 06:10:00|1962.9|1962.6|1962.7|1962.4|1963.2|1962.9|1962.6|1962.3|76
1690524900000|2023-07-28 06:15:00|1962.8|1962.5|1962.5|1962.2|1963|1962.7|1962.2|1961.9|52
1690525200000|2023-07-28 06:20:00|1962.6|1962.3|1961.7|1961.4|1962.7|1962.4|1960.8|1960.5|137
1690525500000|2023-07-28 06:25:00|1961.8|1961.5|1961.8|1961.5|1962.1|1961.8|1961.1|1960.8|72
1690525800000|2023-07-28 06:30:00|1961.7|1961.4|1961.7|1961.4|1962.2|1961.9|1961.1|1960.8|85
1690526100000|2023-07-28 06:35:00|1961.6|1961.3|1962.6|1962.3|1962.7|1962.4|1961.4|1961.1|65
1690526400000|2023-07-28 06:40:00|1962.5|1962.2|1962.7|1962.4|1963.2|1962.9|1962.5|1962.2|80
1690526700000|2023-07-28 06:45:00|1962.6|1962.3|1962.8|1962.5|1962.8|1962.5|1961.7|1961.4|54
1690527000000|2023-07-28 06:50:00|1962.7|1962.4|1962|1961.7|1963|1962.7|1961.9|1961.6|52
1690527300000|2023-07-28 06:55:00|1962.1|1961.8|1961.8|1961.5|1962.3|1962|1961.3|1961|99
1690527600000|2023-07-28 07:00:00|1962.1|1961.8|1962|1961.7|1963.2|1962.9|1961.3|1961|361
1690527900000|2023-07-28 07:05:00|1961.9|1961.6|1962|1961.7|1963.3|1963|1961.5|1961.2|274
1690528200000|2023-07-28 07:10:00|1962.1|1961.8|1964.6|1964.3|1964.8|1964.5|1961.7|1961.4|434
1690528500000|2023-07-28 07:15:00|1964.5|1964.2|1965.3|1965|1965.3|1965|1964.1|1963.8|501
1690528800000|2023-07-28 07:20:00|1965.4|1965.1|1966.1|1965.8|1966.5|1966.2|1965.3|1965|273
1690529100000|2023-07-28 07:25:00|1966.2|1965.9|1965.1|1964.8|1966.5|1966.2|1965|1964.7|90
1690529400000|2023-07-28 07:30:00|1965.2|1964.9|1965.5|1965.2|1966.4|1966.1|1965.2|1964.9|242
1690529700000|2023-07-28 07:35:00|1965.6|1965.3|1965.7|1965.4|1966.2|1965.9|1965.5|1965.2|58
1690530000000|2023-07-28 07:40:00|1965.8|1965.5|1967.3|1967|1967.6|1967.3|1965.7|1965.4|301
1690530300000|2023-07-28 07:45:00|1967.2|1966.9|1965.8|1965.5|1967.2|1966.9|1965.5|1965.2|382
1690530600000|2023-07-28 07:50:00|1965.9|1965.6|1963.7|1963.4|1965.9|1965.6|1963.5|1963.2|314
1690530900000|2023-07-28 07:55:00|1963.8|1963.5|1963.5|1963.2|1963.8|1963.5|1963.2|1962.9|128
1690531200000|2023-07-28 08:00:00|1963.6|1963.3|1963.2|1962.9|1963.8|1963.5|1962.5|1962.2|216
1690531500000|2023-07-28 08:05:00|1963.1|1962.8|1962.2|1961.9|1963.4|1963.1|1962.1|1961.8|138
1690531800000|2023-07-28 08:10:00|1962.1|1961.8|1961.5|1961.2|1962.9|1962.6|1961.4|1961.1|127
1690532100000|2023-07-28 08:15:00|1961.6|1961.3|1961.2|1960.9|1962.6|1962.3|1961.2|1960.9|115
1690532400000|2023-07-28 08:20:00|1961.3|1961|1959.7|1959.4|1961.6|1961.3|1959.3|1959|149
1690532700000|2023-07-28 08:25:00|1959.6|1959.3|1958.7|1958.4|1959.9|1959.6|1958.6|1958.3|83
1690533000000|2023-07-28 08:30:00|1958.8|1958.5|1961.1|1960.8|1961.1|1960.8|1958.8|1958.5|96
1690533300000|2023-07-28 08:35:00|1961.2|1960.9|1961.7|1961.4|1962.2|1961.9|1960.4|1960.1|109
1690533600000|2023-07-28 08:40:00|1961.6|1961.3|1961.3|1961|1962.1|1961.8|1960.7|1960.4|142
1690533900000|2023-07-28 08:45:00|1961.2|1960.9|1962.1|1961.8|1962.3|1962|1961.1|1960.8|93
1690534200000|2023-07-28 08:50:00|1962|1961.7|1961.7|1961.4|1962.1|1961.8|1961.5|1961.2|64
1690534500000|2023-07-28 08:55:00|1961.6|1961.3|1962.3|1962|1962.4|1962.1|1961.6|1961.3|132
1690534800000|2023-07-28 09:00:00|1962.4|1962.1|1961.8|1961.5|1962.8|1962.5|1961.4|1961.1|66
1690535100000|2023-07-28 09:05:00|1961.7|1961.4|1962|1961.7|1962.4|1962.1|1961.6|1961.3|76
1690535400000|2023-07-28 09:10:00|1962.1|1961.8|1962.7|1962.4|1962.7|1962.4|1961.5|1961.2|116
1690535700000|2023-07-28 09:15:00|1962.6|1962.3|1963.2|1962.9|1963.2|1962.9|1962.1|1961.8|31
1690536000000|2023-07-28 09:20:00|1963.1|1962.8|1963.2|1962.9|1963.8|1963.5|1962.8|1962.5|102
1690536300000|2023-07-28 09:25:00|1963.3|1963|1962.5|1962.2|1963.3|1963|1962|1961.7|98
1690536600000|2023-07-28 09:30:00|1962.4|1962.1|1963|1962.7|1963.2|1962.9|1962.2|1961.9|67
1690536900000|2023-07-28 09:35:00|1963.1|1962.8|1964.2|1963.9|1964.5|1964.2|1962.8|1962.5|99
1690537200000|2023-07-28 09:40:00|1964.1|1963.8|1963.8|1963.5|1964.6|1964.3|1963.8|1963.5|176
1690537500000|2023-07-28 09:45:00|1963.9|1963.6|1964.7|1964.4|1964.8|1964.5|1963.9|1963.6|142
1690537800000|2023-07-28 09:50:00|1964.6|1964.3|1964.4|1964.1|1964.9|1964.6|1963.8|1963.5|229
1690538100000|2023-07-28 09:55:00|1964.5|1964.2|1963.8|1963.5|1964.5|1964.2|1963.3|1963|74
1690538400000|2023-07-28 10:00:00|1963.9|1963.6|1963|1962.7|1964.1|1963.8|1962.7|1962.4|86
1690538700000|2023-07-28 10:05:00|1963.1|1962.8|1963.5|1963.2|1964.2|1963.9|1962.9|1962.6|47
1690539000000|2023-07-28 10:10:00|1963.6|1963.3|1963.1|1962.8|1963.9|1963.6|1963.1|1962.8|45
1690539300000|2023-07-28 10:15:00|1963|1962.7|1962.5|1962.2|1963|1962.7|1962.3|1962|77
1690539600000|2023-07-28 10:20:00|1962.4|1962.1|1962.9|1962.6|1963.2|1962.9|1962.4|1962.1|57
1690539900000|2023-07-28 10:25:00|1962.8|1962.5|1963.2|1962.9|1963.4|1963.1|1962.6|1962.3|64
1690540200000|2023-07-28 10:30:00|1963.3|1963|1962.3|1962|1963.4|1963.1|1961.9|1961.6|113
1690540500000|2023-07-28 10:35:00|1962.2|1961.9|1962.2|1961.9|1962.4|1962.1|1961.7|1961.4|58
1690540800000|2023-07-28 10:40:00|1962.3|1962|1963|1962.7|1963.3|1963|1961.9|1961.6|82
1690541100000|2023-07-28 10:45:00|1963.1|1962.8|1963.8|1963.5|1964|1963.7|1963.1|1962.8|212
1690541400000|2023-07-28 10:50:00|1963.7|1963.4|1964.1|1963.8|1964.9|1964.6|1963.7|1963.4|115
1690541700000|2023-07-28 10:55:00|1964.2|1963.9|1964.8|1964.5|1965|1964.7|1964|1963.7|100
1690542000000|2023-07-28 11:00:00|1964.7|1964.4|1964.5|1964.2|1964.9|1964.6|1963.8|1963.5|76
1690542300000|2023-07-28 11:05:00|1964.4|1964.1|1966.2|1965.9|1966.2|1965.9|1964.4|1964.1|317
1690542600000|2023-07-28 11:10:00|1966.3|1966|1966.6|1966.3|1966.9|1966.6|1965.9|1965.6|375
1690542900000|2023-07-28 11:15:00|1966.5|1966.2|1967.9|1967.6|1968.3|1968|1966.4|1966.1|258
1690543200000|2023-07-28 11:20:00|1968|1967.7|1968.3|1968|1968.3|1968|1967.3|1967|351
1690543500000|2023-07-28 11:25:00|1968.2|1967.9|1967.7|1967.4|1968.3|1968|1967.6|1967.3|99
1690543800000|2023-07-28 11:30:00|1967.6|1967.3|1968.2|1967.9|1968.6|1968.3|1967.5|1967.2|143
1690544100000|2023-07-28 11:35:00|1968.1|1967.8|1968.3|1968|1969|1968.7|1967.7|1967.4|126
1690544400000|2023-07-28 11:40:00|1968.2|1967.9|1968.9|1968.6|1969|1968.7|1967.8|1967.5|187
1690544700000|2023-07-28 11:45:00|1968.8|1968.5|1969|1968.7|1969.3|1969|1968.5|1968.2|116
1690545000000|2023-07-28 11:50:00|1969.1|1968.8|1969.3|1969|1969.3|1969|1968.9|1968.6|119
1690545300000|2023-07-28 11:55:00|1969.2|1968.9|1969.1|1968.8|1969.4|1969.1|1968.9|1968.6|71
1690545600000|2023-07-28 12:00:00|1968.8|1968.5|1971.8|1971.5|1971.8|1971.5|1968|1967.7|544
1690545900000|2023-07-28 12:05:00|1971.7|1971.4|1971.2|1970.9|1971.9|1971.6|1970.5|1970.2|342
1690546200000|2023-07-28 12:10:00|1971.1|1970.8|1970.8|1970.5|1971.5|1971.2|1970.3|1970|179
1690546500000|2023-07-28 12:15:00|1970.7|1970.4|1971.1|1970.8|1971.6|1971.3|1970.7|1970.4|216
1690546800000|2023-07-28 12:20:00|1971.2|1970.9|1972.4|1972.1|1973.2|1972.9|1971|1970.7|535
1690547100000|2023-07-28 12:25:00|1972.3|1972|1972.1|1971.8|1972.5|1972.2|1971.5|1971.2|353
1690547400000|2023-07-28 12:30:00|1972|1971.7|1972.2|1971.9|1973.6|1973.3|1971.4|1971.1|1208
1690547700000|2023-07-28 12:35:00|1972.1|1971.8|1974.1|1973.8|1974.7|1974.4|1971.1|1970.8|713
1690548000000|2023-07-28 12:40:00|1974|1973.7|1974.2|1973.9|1974.4|1974.1|1972.9|1972.6|442
1690548300000|2023-07-28 12:45:00|1974.1|1973.8|1973.1|1972.8|1974.2|1973.9|1972.5|1972.2|453
1690548600000|2023-07-28 12:50:00|1972.9|1972.6|1974.4|1974.1|1974.4|1974.1|1972.9|1972.6|238
1690548900000|2023-07-28 12:55:00|1974.5|1974.2|1975.2|1974.9|1975.8|1975.5|1974.4|1974.1|513
1690549200000|2023-07-28 13:00:00|1975.1|1974.8|1973.9|1973.6|1975.6|1975.3|1973.8|1973.5|435
1690549500000|2023-07-28 13:05:00|1973.8|1973.5|1974.4|1974.1|1975.6|1975.3|1973.2|1972.9|466
1690549800000|2023-07-28 13:10:00|1974.5|1974.2|1971.1|1970.8|1974.8|1974.5|1970.8|1970.5|633
1690550100000|2023-07-28 13:15:00|1971|1970.7|1971.5|1971.2|1971.7|1971.4|1970.6|1970.3|369
1690550400000|2023-07-28 13:20:00|1971.6|1971.3|1974.6|1974.3|1974.7|1974.4|1971.3|1971|563
1690550700000|2023-07-28 13:25:00|1974.5|1974.2|1977.5|1977.2|1978|1977.7|1974.2|1973.9|1559
1690551000000|2023-07-28 13:30:00|1976.3|1976|1976.9|1976.6|1981|1980.7|1974.5|1974.2|7950
1690551300000|2023-07-28 13:35:00|1976.8|1976.5|1977.8|1977.5|1978.6|1978.3|1971.9|1971.6|5071
1690551600000|2023-07-28 13:40:00|1978|1977.7|1980.2|1979.9|1983.9|1983.6|1978|1977.7|5048
1690551900000|2023-07-28 13:45:00|1980.3|1980|1983.9|1983.6|1984.6|1984.3|1980.3|1980|3448
1690552200000|2023-07-28 13:50:00|1984.1|1983.8|1981.4|1981.1|1985.1|1984.8|1980.8|1980.5|3752
1690552500000|2023-07-28 13:55:00|1981.3|1981|1980.3|1980|1983.5|1983.2|1979.7|1979.4|2152
1690552800000|2023-07-28 14:00:00|1980.8|1980.5|1981.6|1981.3|1984.5|1984.2|1979.2|1978.9|3155
1690553100000|2023-07-28 14:05:00|1981.8|1981.5|1982.5|1982.2|1983.2|1982.9|1978.6|1978.3|2925
1690553400000|2023-07-28 14:10:00|1982.7|1982.4|1985.3|1985|1985.9|1985.6|1982.2|1981.9|2686
1690553700000|2023-07-28 14:15:00|1985.4|1985.1|1985.7|1985.4|1987|1986.7|1984.4|1984.1|2378
1690554000000|2023-07-28 14:20:00|1985.8|1985.5|1984.3|1984|1986.9|1986.6|1983.9|1983.6|1419
1690554300000|2023-07-28 14:25:00|1984.4|1984.1|1980.3|1980|1984.5|1984.2|1978.4|1978.1|2871
1690554600000|2023-07-28 14:30:00|1980.4|1980.1|1980.1|1979.8|1981.6|1981.3|1979.3|1979|1595
1690554900000|2023-07-28 14:35:00|1979.9|1979.6|1979.5|1979.2|1980.7|1980.4|1978.2|1977.9|1797
1690555200000|2023-07-28 14:40:00|1979.2|1978.9|1978.7|1978.4|1980.3|1980|1977.5|1977.2|1764
1690555500000|2023-07-28 14:45:00|1978.6|1978.3|1981.2|1980.9|1981.2|1980.9|1977.3|1977|1905
1690555800000|2023-07-28 14:50:00|1981.1|1980.8|1979.6|1979.3|1982|1981.7|1978.8|1978.5|1091
1690556100000|2023-07-28 14:55:00|1979.8|1979.5|1982.9|1982.6|1983.4|1983.1|1979.7|1979.4|1072
1690556400000|2023-07-28 15:00:00|1983|1982.7|1981.7|1981.4|1983.1|1982.8|1980.2|1979.9|756
1690556700000|2023-07-28 15:05:00|1981.8|1981.5|1981|1980.7|1982.3|1982|1980.8|1980.5|652
1690557000000|2023-07-28 15:10:00|1980.9|1980.6|1981.3|1981|1982.5|1982.2|1980.2|1979.9|994
1690557300000|2023-07-28 15:15:00|1981.5|1981.2|1980.7|1980.4|1982|1981.7|1980.4|1980.1|738
1690557600000|2023-07-28 15:20:00|1980.6|1980.3|1982.8|1982.5|1983|1982.7|1980.6|1980.3|1002
1690557900000|2023-07-28 15:25:00|1982.9|1982.6|1983|1982.7|1984.6|1984.3|1982.5|1982.2|911
1690558200000|2023-07-28 15:30:00|1983.1|1982.8|1981.8|1981.5|1984.1|1983.8|1981.8|1981.5|1018
1690558500000|2023-07-28 15:35:00|1981.9|1981.6|1983.1|1982.8|1983.3|1983|1981.5|1981.2|791
1690558800000|2023-07-28 15:40:00|1983|1982.7|1984.1|1983.8|1984.6|1984.3|1982.5|1982.2|864
1690559100000|2023-07-28 15:45:00|1984|1983.7|1983.6|1983.3|1985.3|1985|1983.5|1983.2|976
1690559400000|2023-07-28 15:50:00|1983.5|1983.2|1982.9|1982.6|1984.6|1984.3|1982.6|1982.3|658
1690559700000|2023-07-28 15:55:00|1982.8|1982.5|1984.4|1984.1|1984.4|1984.1|1982.3|1982|635
1690560000000|2023-07-28 16:00:00|1984.3|1984|1982.4|1982.1|1984.3|1984|1980.6|1980.3|1746
1690560300000|2023-07-28 16:05:00|1982.5|1982.2|1981.2|1980.9|1982.6|1982.3|1980.6|1980.3|848
1690560600000|2023-07-28 16:10:00|1981.1|1980.8|1983.7|1983.4|1983.8|1983.5|1981|1980.7|617
1690560900000|2023-07-28 16:15:00|1983.6|1983.3|1983.8|1983.5|1985|1984.7|1983.4|1983.1|654
1690561200000|2023-07-28 16:20:00|1983.7|1983.4|1983.8|1983.5|1984.7|1984.4|1983.6|1983.3|689
1690561500000|2023-07-28 16:25:00|1983.7|1983.4|1984.8|1984.5|1984.9|1984.6|1983.7|1983.4|444
1690561800000|2023-07-28 16:30:00|1984.7|1984.4|1984.6|1984.3|1985.4|1985.1|1983.8|1983.5|504
1690562100000|2023-07-28 16:35:00|1984.5|1984.2|1984.5|1984.2|1985.6|1985.3|1984.1|1983.8|651
1690562400000|2023-07-28 16:40:00|1984.4|1984.1|1984.9|1984.6|1985.3|1985|1983.8|1983.5|496
1690562700000|2023-07-28 16:45:00|1984.8|1984.5|1985|1984.7|1985.4|1985.1|1984.5|1984.2|522
1690563000000|2023-07-28 16:50:00|1984.9|1984.6|1985.4|1985.1|1987|1986.7|1984.9|1984.6|919
1690563300000|2023-07-28 16:55:00|1985.5|1985.2|1985.1|1984.8|1985.8|1985.5|1984.4|1984.1|518
1690563600000|2023-07-28 17:00:00|1985|1984.7|1983.6|1983.3|1985|1984.7|1983.1|1982.8|722
1690563900000|2023-07-28 17:05:00|1983.5|1983.2|1981.9|1981.6|1983.9|1983.6|1981.6|1981.3|783
1690564200000|2023-07-28 17:10:00|1981.8|1981.5|1983.4|1983.1|1983.5|1983.2|1981.4|1981.1|638
1690564500000|2023-07-28 17:15:00|1983.5|1983.2|1982.7|1982.4|1983.8|1983.5|1982.1|1981.8|547
1690564800000|2023-07-28 17:20:00|1982.6|1982.3|1981.9|1981.6|1982.6|1982.3|1980.3|1980|840
1690565100000|2023-07-28 17:25:00|1981.8|1981.5|1980.6|1980.3|1981.8|1981.5|1980.4|1980.1|379
1690565400000|2023-07-28 17:30:00|1980.5|1980.2|1978.8|1978.5|1980.9|1980.6|1978.7|1978.4|1570
1690565700000|2023-07-28 17:35:00|1978.7|1978.4|1978.4|1978.1|1978.7|1978.4|1976.9|1976.6|1040
1690566000000|2023-07-28 17:40:00|1978.3|1978|1976.5|1976.2|1978.3|1978|1975|1974.7|1845
1690566300000|2023-07-28 17:45:00|1976.4|1976.1|1975|1974.7|1976.5|1976.2|1974.4|1974.1|1213
1690566600000|2023-07-28 17:50:00|1974.9|1974.6|1978.8|1978.5|1978.8|1978.5|1974.4|1974.1|856
1690566900000|2023-07-28 17:55:00|1978.7|1978.4|1981.1|1980.8|1981.1|1980.8|1978.5|1978.2|1029
1690567200000|2023-07-28 18:00:00|1981|1980.7|1982|1981.7|1982.6|1982.3|1980.9|1980.6|779
1690567500000|2023-07-28 18:05:00|1982.1|1981.8|1982.4|1982.1|1982.5|1982.2|1981.2|1980.9|793
1690567800000|2023-07-28 18:10:00|1982.3|1982|1981.2|1980.9|1982.7|1982.4|1980.7|1980.4|649
1690568100000|2023-07-28 18:15:00|1981.1|1980.8|1982.2|1981.9|1982.3|1982|1980.8|1980.5|448
1690568400000|2023-07-28 18:20:00|1982.1|1981.8|1982.7|1982.4|1983.6|1983.3|1981.7|1981.4|836
1690568700000|2023-07-28 18:25:00|1982.6|1982.3|1983.5|1983.2|1984|1983.7|1982.5|1982.2|460
1690569000000|2023-07-28 18:30:00|1983.6|1983.3|1984|1983.7|1984.2|1983.9|1983.2|1982.9|746
1690569300000|2023-07-28 18:35:00|1984.1|1983.8|1982|1981.7|1984.4|1984.1|1981.6|1981.3|784
1690569600000|2023-07-28 18:40:00|1981.9|1981.6|1983.4|1983.1|1983.6|1983.3|1981.8|1981.5|578
1690569900000|2023-07-28 18:45:00|1983.3|1983|1983.5|1983.2|1984|1983.7|1983|1982.7|548
1690570200000|2023-07-28 18:50:00|1983.4|1983.1|1984.7|1984.4|1985.2|1984.9|1983.3|1983|648
1690570500000|2023-07-28 18:55:00|1984.6|1984.3|1983.5|1983.2|1984.6|1984.3|1982.8|1982.5|612
1690570800000|2023-07-28 19:00:00|1983.6|1983.3|1983.8|1983.5|1984.1|1983.8|1982.9|1982.6|532
1690571100000|2023-07-28 19:05:00|1983.7|1983.4|1983.9|1983.6|1984.1|1983.8|1983.4|1983.1|877
1690571400000|2023-07-28 19:10:00|1983.8|1983.5|1983.7|1983.4|1984.5|1984.2|1983.5|1983.2|599
1690571700000|2023-07-28 19:15:00|1983.6|1983.3|1984.7|1984.4|1985|1984.7|1983.6|1983.3|465
1690572000000|2023-07-28 19:20:00|1984.6|1984.3|1982.4|1982.1|1984.6|1984.3|1982|1981.7|796
1690572300000|2023-07-28 19:25:00|1982.3|1982|1981.8|1981.5|1983.6|1983.3|1981.7|1981.4|1898
1690572600000|2023-07-28 19:30:00|1981.7|1981.4|1983.2|1982.9|1983.3|1983|1981.2|1980.9|939
1690572900000|2023-07-28 19:35:00|1983.1|1982.8|1982.5|1982.2|1983.6|1983.3|1982.1|1981.8|1036
1690573200000|2023-07-28 19:40:00|1982.4|1982.1|1981.8|1981.5|1982.8|1982.5|1981.1|1980.8|1301
1690573500000|2023-07-28 19:45:00|1981.9|1981.6|1981.9|1981.6|1982.7|1982.4|1981.1|1980.8|1461
1690573800000|2023-07-28 19:50:00|1981.8|1981.5|1982.9|1982.6|1983.9|1983.6|1981.6|1981.3|2147
1690574100000|2023-07-28 19:55:00|1983|1982.7|1981.9|1981.6|1983.2|1982.9|1981.4|1981.1|8979
1690574400000|2023-07-28 20:00:00|1981.6|1981.3|1981|1980.7|1981.9|1981.6|1980.7|1980.4|2314
1690574700000|2023-07-28 20:05:00|1981.1|1980.8|1981.5|1981.2|1981.7|1981.4|1980.9|1980.6|412
1690575000000|2023-07-28 20:10:00|1981.4|1981.1|1981.1|1980.8|1981.8|1981.5|1981.1|1980.8|827
1690575300000|2023-07-28 20:15:00|1981.2|1980.9|1981.6|1981.3|1981.9|1981.6|1981.2|1980.9|317
1690575600000|2023-07-28 20:20:00|1981.7|1981.4|1981.4|1981.1|1981.8|1981.5|1981.4|1981.1|216
1690575900000|2023-07-28 20:25:00|1981.5|1981.2|1981.8|1981.5|1981.8|1981.5|1981.3|1981|56
1690576200000|2023-07-28 20:30:00|1981.7|1981.4|1981.7|1981.4|1981.9|1981.6|1981.5|1981.2|338
1690576500000|2023-07-28 20:35:00|1981.8|1981.5|1981.6|1981.3|1981.9|1981.6|1981.6|1981.3|82
1690576800000|2023-07-28 20:40:00|1981.7|1981.4|1981.4|1981.1|1981.8|1981.5|1981.4|1981.1|65
1690577100000|2023-07-28 20:45:00|1981.5|1981.2|1981.3|1981|1981.7|1981.4|1981.3|1981|78
1690577400000|2023-07-28 20:50:00|1981.4|1981.1|1981.8|1981.5|1981.8|1981.5|1981.3|1981|108
1690577700000|2023-07-28 20:55:00|1981.9|1981.6|1981.6|1980.8|1981.9|1981.6|1981.2|1980.8|376
1690754400000|2023-07-30 22:00:00|1982.7|1982.4|1984.2|1983.9|1984.8|1984.5|1982.4|1982.1|326
1690754700000|2023-07-30 22:05:00|1984.3|1984|1984.2|1983.9|1984.6|1984.3|1984|1983.7|67
1690755000000|2023-07-30 22:10:00|1984.3|1984|1984.7|1984.4|1984.8|1984.5|1984|1983.7|58
1690755300000|2023-07-30 22:15:00|1984.8|1984.5|1985|1984.7|1985.4|1985.1|1984.2|1983.9|101
1690755600000|2023-07-30 22:20:00|1984.8|1984.5|1984.5|1984.2|1985.2|1984.9|1984.5|1984.2|55
1690755900000|2023-07-30 22:25:00|1984.6|1984.3|1984.9|1984.6|1985.1|1984.8|1984.4|1984.1|53
1690756200000|2023-07-30 22:30:00|1984.8|1984.5|1984.9|1984.6|1985.1|1984.8|1984.8|1984.5|84
1690756500000|2023-07-30 22:35:00|1985|1984.7|1985.8|1985.5|1985.9|1985.6|1984.7|1984.4|138
1690756800000|2023-07-30 22:40:00|1985.7|1985.4|1986.1|1985.8|1986.5|1986.2|1985.6|1985.3|107
1690757100000|2023-07-30 22:45:00|1986.2|1985.9|1985.9|1985.6|1986.4|1986.1|1985.8|1985.5|38
1690757400000|2023-07-30 22:50:00|1986|1985.7|1985.4|1985.1|1986|1985.7|1985.4|1985.1|54
1690757700000|2023-07-30 22:55:00|1985.5|1985.2|1986|1985.7|1986|1985.7|1985.1|1984.8|113
1690758000000|2023-07-30 23:00:00|1986.1|1985.8|1985.4|1985.1|1986.2|1985.9|1985.4|1985.1|69
1690758300000|2023-07-30 23:05:00|1985.5|1985.2|1984.8|1984.5|1985.5|1985.2|1984.8|1984.5|21
1690758600000|2023-07-30 23:10:00|1984.9|1984.6|1985.9|1985.6|1986.1|1985.8|1984.7|1984.4|87
1690758900000|2023-07-30 23:15:00|1985.8|1985.5|1986.1|1985.8|1986.3|1986|1985.7|1985.4|105
1690759200000|2023-07-30 23:20:00|1986|1985.7|1987.3|1987|1987.7|1987.4|1986|1985.7|226
1690759500000|2023-07-30 23:25:00|1987.2|1986.9|1987.2|1986.9|1987.3|1987|1986.9|1986.6|70
1690759800000|2023-07-30 23:30:00|1987.4|1987.1|1986.1|1985.8|1987.4|1987.1|1986|1985.7|70
1690760100000|2023-07-30 23:35:00|1986.2|1985.9|1986|1985.7|1986.2|1985.9|1985.8|1985.5|19
1690760400000|2023-07-30 23:40:00|1986.1|1985.8|1985.8|1985.5|1986.1|1985.8|1985.7|1985.4|23
1690760700000|2023-07-30 23:45:00|1985.9|1985.6|1985.6|1985.3|1986|1985.7|1985.3|1985|31
1690761000000|2023-07-30 23:50:00|1985.7|1985.4|1985|1984.7|1985.9|1985.6|1985|1984.7|30
1690761300000|2023-07-30 23:55:00|1985.1|1984.8|1984.3|1984|1985.1|1984.8|1984|1983.7|69
1690761600000|2023-07-31 00:00:00|1984.1|1983.8|1984|1983.7|1984.4|1984.1|1983.7|1983.4|117
1690761900000|2023-07-31 00:05:00|1983.9|1983.6|1984.1|1983.8|1984.2|1983.9|1983.7|1983.4|54
1690762200000|2023-07-31 00:10:00|1984.2|1983.9|1983.5|1983.2|1984.4|1984.1|1983.3|1983|68
1690762500000|2023-07-31 00:15:00|1983.6|1983.3|1983.4|1983.1|1983.8|1983.5|1982.9|1982.6|59
1690762800000|2023-07-31 00:20:00|1983.5|1983.2|1983|1982.7|1983.6|1983.3|1983|1982.7|61
1690763100000|2023-07-31 00:25:00|1983.1|1982.8|1982.9|1982.6|1983.3|1983|1982.8|1982.5|72
1690763400000|2023-07-31 00:30:00|1983|1982.7|1983.1|1982.8|1983.2|1982.9|1982.7|1982.4|43
1690763700000|2023-07-31 00:35:00|1983.2|1982.9|1983.1|1982.8|1983.5|1983.2|1983|1982.7|46
1690764000000|2023-07-31 00:40:00|1983.2|1982.9|1982.9|1982.6|1983.2|1982.9|1982.7|1982.4|34
1690764300000|2023-07-31 00:45:00|1983|1982.7|1982.9|1982.6|1983.5|1983.2|1982.9|1982.6|70
1690764600000|2023-07-31 00:50:00|1983|1982.7|1982.8|1982.5|1983|1982.7|1982.5|1982.2|36
1690764900000|2023-07-31 00:55:00|1982.7|1982.4|1983|1982.7|1983.1|1982.8|1982.6|1982.3|26
1690765200000|2023-07-31 01:00:00|1983.1|1982.8|1982.4|1982.1|1983.2|1982.9|1982.3|1982|35
1690765500000|2023-07-31 01:05:00|1982.3|1982|1981.7|1981.4|1982.4|1982.1|1981.7|1981.4|194
1690765800000|2023-07-31 01:10:00|1981.8|1981.5|1982|1981.7|1982.1|1981.8|1981.7|1981.4|117
1690766100000|2023-07-31 01:15:00|1982.1|1981.8|1982|1981.7|1982.3|1982|1981.7|1981.4|54
1690766400000|2023-07-31 01:20:00|1982.1|1981.8|1982.6|1982.3|1982.7|1982.4|1981.9|1981.6|48
1690766700000|2023-07-31 01:25:00|1982.5|1982.2|1982.8|1982.5|1982.9|1982.6|1982.5|1982.2|35
1690767000000|2023-07-31 01:30:00|1982.9|1982.6|1983.2|1982.9|1983.3|1983|1982.5|1982.2|51
1690767300000|2023-07-31 01:35:00|1983.3|1983|1983.7|1983.4|1984.6|1984.3|1983.2|1982.9|82
1690767600000|2023-07-31 01:40:00|1983.6|1983.3|1982.7|1982.4|1984.2|1983.9|1982.6|1982.3|77
1690767900000|2023-07-31 01:45:00|1982.8|1982.5|1980.8|1980.5|1982.9|1982.6|1980.7|1980.4|165
1690768200000|2023-07-31 01:50:00|1980.9|1980.6|1979.9|1979.6|1981.2|1980.9|1979|1978.7|228
1690768500000|2023-07-31 01:55:00|1979.8|1979.5|1979.4|1979.1|1980.2|1979.9|1979.2|1978.9|49
1690768800000|2023-07-31 02:00:00|1979.3|1979|1980.6|1980.3|1980.6|1980.3|1979|1978.7|100
1690769100000|2023-07-31 02:05:00|1980.5|1980.2|1980.2|1979.9|1980.6|1980.3|1979.9|1979.6|47
1690769400000|2023-07-31 02:10:00|1980.1|1979.8|1978.5|1978.2|1980.4|1980.1|1978.4|1978.1|107
1690769700000|2023-07-31 02:15:00|1978.6|1978.3|1978.4|1978.1|1979|1978.7|1978.3|1978|102
1690770000000|2023-07-31 02:20:00|1978.5|1978.2|1978.6|1978.3|1978.7|1978.4|1977.9|1977.6|60
1690770300000|2023-07-31 02:25:00|1978.4|1978.1|1978|1977.7|1978.7|1978.4|1977.7|1977.4|32
1690770600000|2023-07-31 02:30:00|1978.1|1977.8|1978.4|1978.1|1978.4|1978.1|1977.7|1977.4|15
1690770900000|2023-07-31 02:35:00|1978.5|1978.2|1978.2|1977.9|1978.5|1978.2|1978|1977.7|17
1690771200000|2023-07-31 02:40:00|1978.3|1978|1978.9|1978.6|1979|1978.7|1978|1977.7|63
1690771500000|2023-07-31 02:45:00|1979|1978.7|1979.5|1979.2|1979.9|1979.6|1978.9|1978.6|49
1690771800000|2023-07-31 02:50:00|1979.4|1979.1|1979.5|1979.2|1979.7|1979.4|1979.2|1978.9|39
1690772100000|2023-07-31 02:55:00|1979.4|1979.1|1978.9|1978.6|1979.5|1979.2|1978.8|1978.5|42
1690772400000|2023-07-31 03:00:00|1978.8|1978.5|1977.9|1977.6|1979|1978.7|1977|1976.7|155
1690772700000|2023-07-31 03:05:00|1978|1977.7|1978.5|1978.2|1978.8|1978.5|1977.9|1977.6|67
1690773000000|2023-07-31 03:10:00|1978.6|1978.3|1978.7|1978.4|1978.8|1978.5|1978.4|1978.1|26
1690773300000|2023-07-31 03:15:00|1978.6|1978.3|1978.8|1978.5|1979|1978.7|1978.4|1978.1|16
1690773600000|2023-07-31 03:20:00|1978.7|1978.4|1978.9|1978.6|1979.1|1978.8|1978.3|1978|42
1690773900000|2023-07-31 03:25:00|1979|1978.7|1978.2|1977.9|1979.3|1979|1978.2|1977.9|23
1690774200000|2023-07-31 03:30:00|1978.1|1977.8|1977.5|1977.2|1978.3|1978|1977.4|1977.1|74
1690774500000|2023-07-31 03:35:00|1977.2|1976.9|1977.2|1976.9|1977.8|1977.5|1977.1|1976.8|25
1690774800000|2023-07-31 03:40:00|1977.3|1977|1977.2|1976.9|1977.5|1977.2|1976.7|1976.4|20
1690775100000|2023-07-31 03:45:00|1977.1|1976.8|1977.2|1976.9|1977.7|1977.4|1976.9|1976.6|40
1690775400000|2023-07-31 03:50:00|1977.3|1977|1977.4|1977.1|1977.7|1977.4|1977.3|1977|14
1690775700000|2023-07-31 03:55:00|1977.5|1977.2|1977.4|1977.1|1977.9|1977.6|1977.2|1976.9|28
1690776000000|2023-07-31 04:00:00|1977.3|1977|1977.3|1977|1977.5|1977.2|1976|1975.7|134
1690776300000|2023-07-31 04:05:00|1977.2|1976.9|1976.5|1976.2|1977.2|1976.9|1976.2|1975.9|145
1690776600000|2023-07-31 04:10:00|1976.4|1976.1|1976.6|1976.3|1976.7|1976.4|1976.1|1975.8|22
1690776900000|2023-07-31 04:15:00|1976.7|1976.4|1976.4|1976.1|1976.8|1976.5|1976.3|1976|21
1690777200000|2023-07-31 04:20:00|1976.5|1976.2|1976.8|1976.5|1977.2|1976.9|1976.4|1976.1|38
1690777500000|2023-07-31 04:25:00|1976.7|1976.4|1977.2|1976.9|1977.3|1977|1976.4|1976.1|51
1690777800000|2023-07-31 04:30:00|1977.3|1977|1976.7|1976.4|1977.3|1977|1976.6|1976.3|17
1690778100000|2023-07-31 04:35:00|1976.8|1976.5|1976.3|1976|1976.9|1976.6|1976.3|1976|12
1690778400000|2023-07-31 04:40:00|1976.4|1976.1|1977.1|1976.8|1977.2|1976.9|1976.3|1976|38
1690778700000|2023-07-31 04:45:00|1977.2|1976.9|1977.7|1977.4|1977.8|1977.5|1977.1|1976.8|21
1690779000000|2023-07-31 04:50:00|1977.8|1977.5|1977.7|1977.4|1978|1977.7|1977.6|1977.3|9
1690779300000|2023-07-31 04:55:00|1977.6|1977.3|1977.5|1977.2|1978|1977.7|1977.5|1977.2|6
1690779600000|2023-07-31 05:00:00|1977.4|1977.1|1977.2|1976.9|1977.8|1977.5|1977.1|1976.8|39
1690779900000|2023-07-31 05:05:00|1977.3|1977|1977.2|1976.9|1977.9|1977.6|1976.6|1976.3|30
1690780200000|2023-07-31 05:10:00|1977.3|1977|1978.7|1978.4|1979|1978.7|1977.2|1976.9|142
1690780500000|2023-07-31 05:15:00|1978.6|1978.3|1978.9|1978.6|1979|1978.7|1978.2|1977.9|45
1690780800000|2023-07-31 05:20:00|1979|1978.7|1978.4|1978.1|1979|1978.7|1978.4|1978.1|30
1690781100000|2023-07-31 05:25:00|1978.5|1978.2|1978.1|1977.8|1978.9|1978.6|1978.1|1977.8|24
1690781400000|2023-07-31 05:30:00|1978.2|1977.9|1978.7|1978.4|1978.9|1978.6|1978|1977.7|53
1690781700000|2023-07-31 05:35:00|1978.8|1978.5|1978.7|1978.4|1979.3|1979|1978.5|1978.2|50
1690782000000|2023-07-31 05:40:00|1978.6|1978.3|1978.5|1978.2|1978.9|1978.6|1978.3|1978|37
1690782300000|2023-07-31 05:45:00|1978.6|1978.3|1979|1978.7|1979|1978.7|1978.5|1978.2|34
1690782600000|2023-07-31 05:50:00|1979.1|1978.8|1979.4|1979.1|1979.9|1979.6|1979.1|1978.8|50
1690782900000|2023-07-31 05:55:00|1979.5|1979.2|1979|1978.7|1979.6|1979.3|1979|1978.7|35
1690783200000|2023-07-31 06:00:00|1979.1|1978.8|1979.9|1979.6|1980.2|1979.9|1978.4|1978.1|89
1690783500000|2023-07-31 06:05:00|1979.8|1979.5|1980.8|1980.5|1980.9|1980.6|1979.8|1979.5|37
1690783800000|2023-07-31 06:10:00|1980.9|1980.6|1981.8|1981.5|1982|1981.7|1980.3|1980|88
1690784100000|2023-07-31 06:15:00|1981.9|1981.6|1982|1981.7|1982.4|1982.1|1981.7|1981.4|49
1690784400000|2023-07-31 06:20:00|1982.1|1981.8|1981.6|1981.3|1982.1|1981.8|1981.5|1981.2|59
1690784700000|2023-07-31 06:25:00|1981.7|1981.4|1981.5|1981.2|1982|1981.7|1981.5|1981.2|44
1690785000000|2023-07-31 06:30:00|1981.4|1981.1|1981.3|1981|1981.8|1981.5|1981.3|1981|27
1690785300000|2023-07-31 06:35:00|1981.4|1981.1|1981.3|1981|1981.7|1981.4|1981.3|1981|23
1690785600000|2023-07-31 06:40:00|1981.1|1980.8|1981.3|1981|1981.5|1981.2|1981|1980.7|44
1690785900000|2023-07-31 06:45:00|1981.2|1980.9|1981.3|1981|1981.3|1981|1980.5|1980.2|62
1690786200000|2023-07-31 06:50:00|1981.2|1980.9|1980|1979.7|1981.8|1981.5|1980|1979.7|84
1690786500000|2023-07-31 06:55:00|1979.9|1979.6|1979.8|1979.5|1979.9|1979.6|1979|1978.7|95
1690786800000|2023-07-31 07:00:00|1979.7|1979.4|1980.6|1980.3|1980.8|1980.5|1979.3|1979|180
1690787100000|2023-07-31 07:05:00|1980.7|1980.4|1979.4|1979.1|1980.9|1980.6|1979.2|1978.9|111
1690787400000|2023-07-31 07:10:00|1979.3|1979|1980.3|1980|1980.6|1980.3|1979.2|1978.9|124
1690787700000|2023-07-31 07:15:00|1980.4|1980.1|1981.6|1981.3|1981.9|1981.6|1980.3|1980|191
1690788000000|2023-07-31 07:20:00|1981.7|1981.4|1981.6|1981.3|1982|1981.7|1980.9|1980.6|59
1690788300000|2023-07-31 07:25:00|1981.7|1981.4|1982.2|1981.9|1982.4|1982.1|1981.2|1980.9|112
1690788600000|2023-07-31 07:30:00|1982.3|1982|1983.2|1982.9|1983.3|1983|1982.1|1981.8|93
1690788900000|2023-07-31 07:35:00|1983|1982.7|1980.9|1980.6|1983.1|1982.8|1980.9|1980.6|95
1690789200000|2023-07-31 07:40:00|1981|1980.7|1980.5|1980.2|1981|1980.7|1980.4|1980.1|24
1690789500000|2023-07-31 07:45:00|1980.4|1980.1|1979.5|1979.2|1980.6|1980.3|1979.1|1978.8|91
1690789800000|2023-07-31 07:50:00|1979.4|1979.1|1980.6|1980.3|1980.7|1980.4|1979.4|1979.1|22
1690790100000|2023-07-31 07:55:00|1980.7|1980.4|1980.6|1980.3|1981.2|1980.9|1980.3|1980|36
1690790400000|2023-07-31 08:00:00|1980.7|1980.4|1981.7|1981.4|1982.1|1981.8|1980.5|1980.2|113
1690790700000|2023-07-31 08:05:00|1981.8|1981.5|1982.7|1982.4|1982.7|1982.4|1981.5|1981.2|124
1690791000000|2023-07-31 08:10:00|1982.6|1982.3|1982.1|1981.8|1982.9|1982.6|1981.7|1981.4|74
1690791300000|2023-07-31 08:15:00|1982|1981.7|1982|1981.7|1982.5|1982.2|1981.8|1981.5|62
1690791600000|2023-07-31 08:20:00|1982.1|1981.8|1981.7|1981.4|1982.1|1981.8|1981.3|1981|60
1690791900000|2023-07-31 08:25:00|1981.5|1981.2|1982.3|1982|1982.5|1982.2|1981.3|1981|37
1690792200000|2023-07-31 08:30:00|1982.2|1981.9|1983.4|1983.1|1983.4|1983.1|1982.2|1981.9|65
1690792500000|2023-07-31 08:35:00|1983.3|1983|1982.5|1982.2|1983.4|1983.1|1982.2|1981.9|85
1690792800000|2023-07-31 08:40:00|1982.4|1982.1|1982.8|1982.5|1983.4|1983.1|1982.2|1981.9|119
1690793100000|2023-07-31 08:45:00|1982.7|1982.4|1983.3|1983|1983.5|1983.2|1982.4|1982.1|57
1690793400000|2023-07-31 08:50:00|1983.2|1982.9|1984.2|1983.9|1984.2|1983.9|1982.9|1982.6|209
1690793700000|2023-07-31 08:55:00|1984.1|1983.8|1984.3|1984|1984.7|1984.4|1983.8|1983.5|375
1690794000000|2023-07-31 09:00:00|1984.4|1984.1|1984.7|1984.4|1984.9|1984.6|1984.1|1983.8|146
1690794300000|2023-07-31 09:05:00|1984.6|1984.3|1985.2|1984.9|1985.7|1985.4|1984.5|1984.2|525
1690794600000|2023-07-31 09:10:00|1985.3|1985|1984.6|1984.3|1985.3|1985|1984.3|1984|97
1690794900000|2023-07-31 09:15:00|1984.5|1984.2|1984.6|1984.3|1985|1984.7|1984.4|1984.1|33
1690795200000|2023-07-31 09:20:00|1984.7|1984.4|1984.5|1984.2|1984.8|1984.5|1984.3|1984|36
1690795500000|2023-07-31 09:25:00|1984.6|1984.3|1983.9|1983.6|1984.6|1984.3|1983.9|1983.6|164
1690795800000|2023-07-31 09:30:00|1984|1983.7|1983.3|1983|1984.3|1984|1983.1|1982.8|79
1690796100000|2023-07-31 09:35:00|1983.2|1982.9|1983.5|1983.2|1984.1|1983.8|1983.1|1982.8|158
1690796400000|2023-07-31 09:40:00|1983.4|1983.1|1982.4|1982.1|1983.4|1983.1|1982.3|1982|147
1690796700000|2023-07-31 09:45:00|1982.3|1982|1982|1981.7|1982.5|1982.2|1981.5|1981.2|215
1690797000000|2023-07-31 09:50:00|1981.9|1981.6|1982.2|1981.9|1982.4|1982.1|1981.6|1981.3|255
1690797300000|2023-07-31 09:55:00|1982.1|1981.8|1981.9|1981.6|1982.2|1981.9|1981.6|1981.3|110
1690797600000|2023-07-31 10:00:00|1981.8|1981.5|1981|1980.7|1981.9|1981.6|1980.9|1980.6|271
1690797900000|2023-07-31 10:05:00|1980.9|1980.6|1981.6|1981.3|1981.7|1981.4|1980.8|1980.5|173
1690798200000|2023-07-31 10:10:00|1981.7|1981.4|1981.2|1980.9|1981.7|1981.4|1981.1|1980.8|126
1690798500000|2023-07-31 10:15:00|1981.1|1980.8|1981.5|1981.2|1981.6|1981.3|1980.5|1980.2|101
1690798800000|2023-07-31 10:20:00|1981.4|1981.1|1981.9|1981.6|1982.1|1981.8|1981.1|1980.8|145
1690799100000|2023-07-31 10:25:00|1982|1981.7|1982.2|1981.9|1982.7|1982.4|1982|1981.7|121
1690799400000|2023-07-31 10:30:00|1982.3|1982|1983.2|1982.9|1983.2|1982.9|1981.8|1981.5|172
1690799700000|2023-07-31 10:35:00|1983.1|1982.8|1982.8|1982.5|1983.3|1983|1982.7|1982.4|76
1690800000000|2023-07-31 10:40:00|1982.9|1982.6|1982.7|1982.4|1983.3|1983|1982.7|1982.4|83
1690800300000|2023-07-31 10:45:00|1982.6|1982.3|1982.4|1982.1|1983|1982.7|1982.2|1981.9|76
1690800600000|2023-07-31 10:50:00|1982.5|1982.2|1983.2|1982.9|1983.2|1982.9|1982.4|1982.1|99
1690800900000|2023-07-31 10:55:00|1983.1|1982.8|1983.9|1983.6|1984|1983.7|1982.8|1982.5|68
1690801200000|2023-07-31 11:00:00|1983.8|1983.5|1983.5|1983.2|1983.9|1983.6|1983.3|1983|119
1690801500000|2023-07-31 11:05:00|1983.4|1983.1|1983.3|1983|1983.8|1983.5|1983.2|1982.9|68
1690801800000|2023-07-31 11:10:00|1983.4|1983.1|1984.2|1983.9|1984.2|1983.9|1983.4|1983.1|137
1690802100000|2023-07-31 11:15:00|1984.1|1983.8|1983.5|1983.2|1984.2|1983.9|1983.3|1983|98
1690802400000|2023-07-31 11:20:00|1983.4|1983.1|1983.5|1983.2|1983.8|1983.5|1983|1982.7|98
1690802700000|2023-07-31 11:25:00|1983.6|1983.3|1983.8|1983.5|1983.8|1983.5|1983.1|1982.8|74
1690803000000|2023-07-31 11:30:00|1983.7|1983.4|1982.4|1982.1|1983.7|1983.4|1982.4|1982.1|77
1690803300000|2023-07-31 11:35:00|1982.3|1982|1983.2|1982.9|1983.4|1983.1|1982.3|1982|78
1690803600000|2023-07-31 11:40:00|1983.3|1983|1982.8|1982.5|1983.3|1983|1982.6|1982.3|64
1690803900000|2023-07-31 11:45:00|1982.7|1982.4|1982.8|1982.5|1983.1|1982.8|1982.6|1982.3|185
1690804200000|2023-07-31 11:50:00|1982.7|1982.4|1983.5|1983.2|1983.6|1983.3|1982.6|1982.3|106
1690804500000|2023-07-31 11:55:00|1983.6|1983.3|1983.5|1983.2|1983.6|1983.3|1983.2|1982.9|69
1690804800000|2023-07-31 12:00:00|1983.4|1983.1|1983.4|1983.1|1983.9|1983.6|1983.2|1982.9|329
1690805100000|2023-07-31 12:05:00|1983.3|1983|1984.1|1983.8|1984.5|1984.2|1983.3|1983|233
1690805400000|2023-07-31 12:10:00|1984.2|1983.9|1983.9|1983.6|1984.7|1984.4|1983.7|1983.4|199
1690805700000|2023-07-31 12:15:00|1984|1983.7|1983.6|1983.3|1984.4|1984.1|1983.1|1982.8|158
1690806000000|2023-07-31 12:20:00|1983.7|1983.4|1983.7|1983.4|1983.9|1983.6|1983.1|1982.8|104
1690806300000|2023-07-31 12:25:00|1983.8|1983.5|1984.2|1983.9|1984.4|1984.1|1983.4|1983.1|134
1690806600000|2023-07-31 12:30:00|1984.3|1984|1984.8|1984.5|1984.9|1984.6|1984.2|1983.9|169
1690806900000|2023-07-31 12:35:00|1984.9|1984.6|1985.5|1985.2|1985.6|1985.3|1984.6|1984.3|194
1690807200000|2023-07-31 12:40:00|1985.7|1985.4|1986.5|1986.2|1986.5|1986.2|1985.6|1985.3|450
1690807500000|2023-07-31 12:45:00|1986.6|1986.3|1987.5|1987.2|1987.5|1987.2|1986.5|1986.2|246
1690807800000|2023-07-31 12:50:00|1987.6|1987.3|1987.9|1987.6|1987.9|1987.6|1986.8|1986.5|287
1690808100000|2023-07-31 12:55:00|1988|1987.7|1987.5|1987.2|1988.6|1988.3|1987.5|1987.2|219
1690808400000|2023-07-31 13:00:00|1987.3|1987|1987.4|1987.1|1987.7|1987.4|1986.9|1986.6|234
1690808700000|2023-07-31 13:05:00|1987.2|1986.9|1987.4|1987.1|1987.5|1987.2|1986.9|1986.6|186
1690809000000|2023-07-31 13:10:00|1987.5|1987.2|1987.7|1987.4|1987.9|1987.6|1987.3|1987|220
1690809300000|2023-07-31 13:15:00|1987.5|1987.2|1987.5|1987.2|1988.4|1988.1|1987.1|1986.8|565
1690809600000|2023-07-31 13:20:00|1987.4|1987.1|1988.4|1988.1|1988.5|1988.2|1987.4|1987.1|690
1690809900000|2023-07-31 13:25:00|1988.5|1988.2|1986.2|1985.9|1988.5|1988.2|1985.6|1985.3|912
1690810200000|2023-07-31 13:30:00|1986.1|1985.8|1996.9|1996.6|1997.3|1997|1986|1985.7|9898
1690810500000|2023-07-31 13:35:00|1997.5|1997.2|1989.3|1989|1998|1997.7|1987.6|1987.3|6085
1690810800000|2023-07-31 13:40:00|1989.2|1988.9|1995.3|1995|1995.9|1995.6|1988.2|1987.9|3015
1690811100000|2023-07-31 13:45:00|1995.4|1995.1|1997.4|1997.1|1998.9|1998.6|1994.6|1994.3|3403
1690811400000|2023-07-31 13:50:00|1997.9|1997.6|1996.9|1996.6|2000.3|2000|1995.7|1995.4|2971
1690811700000|2023-07-31 13:55:00|1996.8|1996.5|1997.1|1996.8|1997.5|1997.2|1993.9|1993.6|4766
1690812000000|2023-07-31 14:00:00|1997.4|1997.1|1996.9|1996.6|1998.4|1998.1|1995|1994.7|2592
1690812300000|2023-07-31 14:05:00|1996.8|1996.5|1997.3|1997|1999.6|1999.3|1996.6|1996.3|1812
1690812600000|2023-07-31 14:10:00|1997.4|1997.1|1998.8|1998.5|1999|1998.7|1996.9|1996.6|1517
1690812900000|2023-07-31 14:15:00|1998.9|1998.6|2000.6|2000.3|2001.8|2001.5|1998.8|1998.5|2053
1690813200000|2023-07-31 14:20:00|2000.5|2000.2|2000.7|2000.4|2000.8|2000.5|1998.3|1998|1304
1690813500000|2023-07-31 14:25:00|2000.6|2000.3|1998.1|1997.8|2001|2000.7|1997.4|1997.1|1575
1690813800000|2023-07-31 14:30:00|1998.4|1998.1|1996.7|1996.4|1999.6|1999.3|1995.1|1994.8|1631
1690814100000|2023-07-31 14:35:00|1996.5|1996.2|1997.1|1996.8|1998.3|1998|1995.6|1995.3|1345
1690814400000|2023-07-31 14:40:00|1996.8|1996.5|1997.4|1997.1|1999.2|1998.9|1995.6|1995.3|1391
1690814700000|2023-07-31 14:45:00|1997.3|1997|1995.4|1995.1|1998.4|1998.1|1995.4|1995.1|1761
1690815000000|2023-07-31 14:50:00|1995.2|1994.9|1994.3|1994|1996.2|1995.9|1993.7|1993.4|1245
1690815300000|2023-07-31 14:55:00|1994.2|1993.9|1993.5|1993.2|1994.3|1994|1992|1991.7|2188
1690815600000|2023-07-31 15:00:00|1993.4|1993.1|1994.1|1993.8|1995.2|1994.9|1993.4|1993.1|1002
1690815900000|2023-07-31 15:05:00|1994|1993.7|1996.6|1996.3|1996.7|1996.4|1992.5|1992.2|907
1690816200000|2023-07-31 15:10:00|1996.8|1996.5|1996.6|1996.3|1998.1|1997.8|1996.3|1996|693
1690816500000|2023-07-31 15:15:00|1996.7|1996.4|1997.6|1997.3|1997.8|1997.5|1995.5|1995.2|903
1690816800000|2023-07-31 15:20:00|1997.7|1997.4|1996.9|1996.6|1997.9|1997.6|1996.2|1995.9|810
1690817100000|2023-07-31 15:25:00|1996.8|1996.5|1998.1|1997.8|1998.4|1998.1|1996|1995.7|876
1690817400000|2023-07-31 15:30:00|1998.3|1998|1997.2|1996.9|1998.8|1998.5|1996|1995.7|1985
1690817700000|2023-07-31 15:35:00|1997.1|1996.8|1997.8|1997.5|1999|1998.7|1996.5|1996.2|1192
1690818000000|2023-07-31 15:40:00|1997.6|1997.3|1999|1998.7|1999|1998.7|1997|1996.7|983
1690818300000|2023-07-31 15:45:00|1998.9|1998.6|1999.3|1999|1999.8|1999.5|1997.5|1997.2|1260
1690818600000|2023-07-31 15:50:00|1999.2|1998.9|1996.6|1996.3|1999.4|1999.1|1996.1|1995.8|1643
1690818900000|2023-07-31 15:55:00|1996.5|1996.2|1997.7|1997.4|1997.7|1997.4|1996.2|1995.9|1328
1690819200000|2023-07-31 16:00:00|1997.6|1997.3|1997.2|1996.9|1998.2|1997.9|1997.1|1996.8|1269
1690819500000|2023-07-31 16:05:00|1997.1|1996.8|1996.2|1995.9|1997.2|1996.9|1995.6|1995.3|878
1690819800000|2023-07-31 16:10:00|1996.1|1995.8|1997.2|1996.9|1997.5|1997.2|1996|1995.7|685
1690820100000|2023-07-31 16:15:00|1997|1996.7|1997.5|1997.2|1997.8|1997.5|1996.1|1995.8|594
1690820400000|2023-07-31 16:20:00|1997.4|1997.1|1998.6|1998.3|1998.6|1998.3|1997.3|1997|778
1690820700000|2023-07-31 16:25:00|1998.7|1998.4|1998.2|1997.9|1999.2|1998.9|1997.3|1997|581
1690821000000|2023-07-31 16:30:00|1998.1|1997.8|1997.9|1997.6|1998.3|1998|1997.1|1996.8|418
1690821300000|2023-07-31 16:35:00|1997.8|1997.5|1997.2|1996.9|1998.1|1997.8|1996.8|1996.5|412
1690821600000|2023-07-31 16:40:00|1997.1|1996.8|1995.5|1995.2|1997.1|1996.8|1995|1994.7|1053
1690821900000|2023-07-31 16:45:00|1995.4|1995.1|1995.8|1995.5|1996.1|1995.8|1994.7|1994.4|544
1690822200000|2023-07-31 16:50:00|1995.7|1995.4|1994.5|1994.2|1995.8|1995.5|1993.8|1993.5|414
1690822500000|2023-07-31 16:55:00|1994.4|1994.1|1994.3|1994|1995|1994.7|1993.1|1992.8|782
1690822800000|2023-07-31 17:00:00|1994.2|1993.9|1992|1991.7|1994.2|1993.9|1991.3|1991|1728
1690823100000|2023-07-31 17:05:00|1991.9|1991.6|1994.9|1994.6|1994.9|1994.6|1991.8|1991.5|446
1690823400000|2023-07-31 17:10:00|1994.8|1994.5|1993.9|1993.6|1995.5|1995.2|1993.9|1993.6|522
1690823700000|2023-07-31 17:15:00|1993.8|1993.5|1992.5|1992.2|1994.2|1993.9|1991.7|1991.4|686
1690824000000|2023-07-31 17:20:00|1992.7|1992.4|1994.7|1994.4|1995.3|1995|1992.6|1992.3|731
1690824300000|2023-07-31 17:25:00|1994.6|1994.3|1995.9|1995.6|1996.9|1996.6|1994.2|1993.9|805
1690824600000|2023-07-31 17:30:00|1996|1995.7|1997.3|1997|1997.6|1997.3|1995.8|1995.5|580
1690824900000|2023-07-31 17:35:00|1997.2|1996.9|1998.5|1998.2|1998.5|1998.2|1997.2|1996.9|674
1690825200000|2023-07-31 17:40:00|1998.4|1998.1|1998.3|1998|1998.9|1998.6|1997.2|1996.9|614
1690825500000|2023-07-31 17:45:00|1998.2|1997.9|1998.2|1997.9|1998.5|1998.2|1997.5|1997.2|566
1690825800000|2023-07-31 17:50:00|1998.1|1997.8|1997.4|1997.1|1998.5|1998.2|1997.3|1997|408
1690826100000|2023-07-31 17:55:00|1997.3|1997|1998.3|1998|1998.3|1998|1996.8|1996.5|467
1690826400000|2023-07-31 18:00:00|1998.4|1998.1|1999.2|1998.9|1999.3|1999|1997.6|1997.3|950
1690826700000|2023-07-31 18:05:00|1999.3|1999|1998.6|1998.3|1999.8|1999.5|1998.1|1997.8|831
1690827000000|2023-07-31 18:10:00|1998.4|1998.1|1998.2|1997.9|1999.2|1998.9|1997.9|1997.6|828
1690827300000|2023-07-31 18:15:00|1998.1|1997.8|1998.3|1998|1998.5|1998.2|1998|1997.7|382
1690827600000|2023-07-31 18:20:00|1998.2|1997.9|1997.2|1996.9|1998.4|1998.1|1997|1996.7|788
1690827900000|2023-07-31 18:25:00|1997.1|1996.8|1997.9|1997.6|1998.4|1998.1|1996.8|1996.5|484
1690828200000|2023-07-31 18:30:00|1998|1997.7|1997.9|1997.6|1998.8|1998.5|1997.1|1996.8|673
1690828500000|2023-07-31 18:35:00|1997.8|1997.5|1998.4|1998.1|1998.5|1998.2|1997.6|1997.3|515
1690828800000|2023-07-31 18:40:00|1998.5|1998.2|1998.3|1998|1999.1|1998.8|1998.1|1997.8|617
1690829100000|2023-07-31 18:45:00|1998.4|1998.1|1998.7|1998.4|1998.7|1998.4|1997.7|1997.4|653
1690829400000|2023-07-31 18:50:00|1998.8|1998.5|1998.5|1998.2|1998.9|1998.6|1998.2|1997.9|858
1690829700000|2023-07-31 18:55:00|1998.4|1998.1|1999.6|1999.3|1999.7|1999.4|1998.4|1998.1|877
1690830000000|2023-07-31 19:00:00|1999.7|1999.4|1998.7|1998.4|2000|1999.7|1998.4|1998.1|1070
1690830300000|2023-07-31 19:05:00|1998.6|1998.3|1998|1997.7|1998.8|1998.5|1997.7|1997.4|997
1690830600000|2023-07-31 19:10:00|1997.9|1997.6|1997.9|1997.6|1998.2|1997.9|1997|1996.7|754
1690830900000|2023-07-31 19:15:00|1997.8|1997.5|1998.1|1997.8|1998.3|1998|1997|1996.7|916
1690831200000|2023-07-31 19:20:00|1998.2|1997.9|1998.3|1998|1999|1998.7|1998.1|1997.8|818
1690831500000|2023-07-31 19:25:00|1998.2|1997.9|1999.3|1999|1999.3|1999|1997.9|1997.6|948
1690831800000|2023-07-31 19:30:00|1999.4|1999.1|1997.5|1997.2|1999.7|1999.4|1996.7|1996.4|1464
1690832100000|2023-07-31 19:35:00|1997.4|1997.1|1996.8|1996.5|1997.9|1997.6|1996.8|1996.5|1332
1690832400000|2023-07-31 19:40:00|1996.7|1996.4|1998.2|1997.9|1998.4|1998.1|1996.7|1996.4|964
1690832700000|2023-07-31 19:45:00|1998.1|1997.8|1997.1|1996.8|1998.8|1998.5|1996.2|1995.9|2499
1690833000000|2023-07-31 19:50:00|1997.3|1997|2000.2|1999.9|2000.2|1999.9|1996.6|1996.3|5133
1690833300000|2023-07-31 19:55:00|2000.3|2000|2003.1|2002.8|2003.6|2003.3|1999.7|1999.4|27851
1690833600000|2023-07-31 20:00:00|2002.9|2002.6|2004.4|2004.1|2004.9|2004.6|2002.8|2002.5|8574
1690833900000|2023-07-31 20:05:00|2004.2|2003.9|2004.2|2003.9|2004.7|2004.4|2003.5|2003.2|1351
1690834200000|2023-07-31 20:10:00|2004.3|2004|2004|2003.7|2004.7|2004.4|2003.3|2003|1046
1690834500000|2023-07-31 20:15:00|2003.8|2003.5|2004.8|2004.5|2005.1|2004.8|2003.6|2003.3|515
1690834800000|2023-07-31 20:20:00|2004.7|2004.4|2004.4|2004.1|2005|2004.7|2004.3|2004|404
1690835100000|2023-07-31 20:25:00|2004.3|2004|2004.2|2003.9|2004.5|2004.2|2004.1|2003.8|236
1690835400000|2023-07-31 20:30:00|2004.3|2004|2004.3|2004|2004.6|2004.3|2004.2|2003.9|131
1690835700000|2023-07-31 20:35:00|2004.4|2004.1|2004.4|2004.1|2004.5|2004.2|2004.1|2003.8|158
1690836000000|2023-07-31 20:40:00|2004.3|2004|2004.7|2004.4|2004.8|2004.5|2004.3|2004|431
1690836300000|2023-07-31 20:45:00|2004.6|2004.3|2004.9|2004.6|2004.9|2004.6|2004.6|2004.3|160
1690836600000|2023-07-31 20:50:00|2005|2004.7|2005.2|2004.9|2005.2|2004.9|2004.6|2004.3|161
1690836900000|2023-07-31 20:55:00|2005.1|2004.8|2004.8|2004|2005.2|2004.9|2004.3|2004|118
1690837200000|2023-07-31 21:00:00|2004.7|2003.9|2004.6|2003.8|2004.7|2003.9|2004.6|2003.8|0
1690837500000|2023-07-31 21:05:00|2004.5|2003.7|2004.6|2003.8|2004.7|2003.9|2004.4|2003.6|0
1690837800000|2023-07-31 21:10:00|2004.4|2003.6|2004.6|2003.8|2004.6|2003.8|2004.4|2003.6|0
1690838100000|2023-07-31 21:15:00|2004.7|2003.9|2004.7|2003.9|2004.7|2003.9|2004.7|2003.9|0
1690838400000|2023-07-31 21:20:00|2004.6|2003.8|2004.6|2003.8|2004.7|2003.9|2004.6|2003.8|0
1690838700000|2023-07-31 21:25:00|2004.7|2003.9|2004.6|2003.8|2004.7|2003.9|2004.6|2003.8|0
1690839000000|2023-07-31 21:30:00|2004.7|2003.9|2004.7|2003.9|2004.7|2003.9|2004.7|2003.9|0
1690839300000|2023-07-31 21:35:00|2004.6|2003.8|2004.6|2003.8|2004.6|2003.8|2004.6|2003.8|0
1690839900000|2023-07-31 21:45:00|2004.7|2003.9|2004.7|2003.9|2004.7|2003.9|2004.6|2003.8|0
1690840500000|2023-07-31 21:55:00|2004.8|2004|2004.8|2004|2004.8|2004|2004.7|2003.9|0
1690840800000|2023-07-31 22:00:00|2004.6|2004.3|2005.3|2005|2006.1|2005.8|2004.4|2004.1|249
1690841100000|2023-07-31 22:05:00|2005.4|2005.1|2005.2|2004.9|2005.7|2005.4|2005|2004.7|91
1690841400000|2023-07-31 22:10:00|2005.1|2004.8|2005.3|2005|2005.4|2005.1|2005|2004.7|12
1690841700000|2023-07-31 22:15:00|2005.2|2004.9|2005|2004.7|2005.4|2005.1|2005|2004.7|22
1690842000000|2023-07-31 22:20:00|2004.9|2004.6|2004.9|2004.6|2005|2004.7|2004.6|2004.3|37
1690842300000|2023-07-31 22:25:00|2005|2004.7|2004.6|2004.3|2005|2004.7|2004.5|2004.2|29
1690842600000|2023-07-31 22:30:00|2004.5|2004.2|2004.5|2004.2|2004.6|2004.3|2004.2|2003.9|26
1690842900000|2023-07-31 22:35:00|2004.6|2004.3|2004.5|2004.2|2004.8|2004.5|2004.3|2004|36
1690843200000|2023-07-31 22:40:00|2004.6|2004.3|2004.4|2004.1|2004.6|2004.3|2004.2|2003.9|29
1690843500000|2023-07-31 22:45:00|2004.3|2004|2004.4|2004.1|2004.5|2004.2|2004.3|2004|14
1690843800000|2023-07-31 22:50:00|2004.5|2004.2|2004|2003.7|2004.5|2004.2|2003.9|2003.6|21
1690844100000|2023-07-31 22:55:00|2004.1|2003.8|2004|2003.7|2004.1|2003.8|2003.9|2003.6|27
1690844400000|2023-07-31 23:00:00|2004.1|2003.8|2004.2|2003.9|2004.4|2004.1|2004|2003.7|20
1690844700000|2023-07-31 23:05:00|2004.1|2003.8|2003.8|2003.5|2004.1|2003.8|2003.8|2003.5|30
1690845000000|2023-07-31 23:10:00|2003.9|2003.6|2004|2003.7|2004|2003.7|2003.9|2003.6|13
1690845300000|2023-07-31 23:15:00|2003.9|2003.6|2004|2003.7|2004.2|2003.9|2003.9|2003.6|7
1690845600000|2023-07-31 23:20:00|2004.1|2003.8|2004|2003.7|2004.1|2003.8|2004|2003.7|7
1690845900000|2023-07-31 23:25:00|2003.8|2003.5|2003.9|2003.6|2004|2003.7|2003.8|2003.5|17
1690846200000|2023-07-31 23:30:00|2003.8|2003.5|2004.3|2004|2004.3|2004|2003.8|2003.5|20
1690846500000|2023-07-31 23:35:00|2004.4|2004.1|2004.2|2003.9|2004.9|2004.6|2004.2|2003.9|41
1690846800000|2023-07-31 23:40:00|2004.1|2003.8|2004.3|2004|2004.4|2004.1|2004.1|2003.8|46
1690847100000|2023-07-31 23:45:00|2004.2|2003.9|2004.3|2004|2004.3|2004|2004.1|2003.8|31
1690847400000|2023-07-31 23:50:00|2004.2|2003.9|2004.3|2004|2004.5|2004.2|2004.2|2003.9|15
1690847700000|2023-07-31 23:55:00|2004.4|2004.1|2004.5|2004.2|2004.5|2004.2|2004.3|2004|38
1690848000000|2023-08-01 00:00:00|2004.4|2004.1|2004.5|2004.2|2004.7|2004.4|2004.1|2003.8|60
1690848300000|2023-08-01 00:05:00|2004.6|2004.3|2004.2|2003.9|2004.6|2004.3|2004.1|2003.8|29
1690848600000|2023-08-01 00:10:00|2004.3|2004|2004.3|2004|2004.5|2004.2|2004.1|2003.8|83
1690848900000|2023-08-01 00:15:00|2004.1|2003.8|2004.5|2004.2|2004.7|2004.4|2004.1|2003.8|62
1690849200000|2023-08-01 00:20:00|2004.6|2004.3|2004.6|2004.3|2004.9|2004.6|2004.5|2004.2|21
1690849500000|2023-08-01 00:25:00|2004.5|2004.2|2004.3|2004|2004.6|2004.3|2004.3|2004|16
1690849800000|2023-08-01 00:30:00|2004.2|2003.9|2004|2003.7|2004.3|2004|2004|2003.7|33
1690850100000|2023-08-01 00:35:00|2003.9|2003.6|2003.9|2003.6|2004.4|2004.1|2003.8|2003.5|25
1690850400000|2023-08-01 00:40:00|2003.8|2003.5|2003.9|2003.6|2004|2003.7|2003.7|2003.4|37
1690850700000|2023-08-01 00:45:00|2004|2003.7|2004.7|2004.4|2004.8|2004.5|2004|2003.7|86
1690851000000|2023-08-01 00:50:00|2004.8|2004.5|2005.3|2005|2005.6|2005.3|2004.8|2004.5|55
1690851300000|2023-08-01 00:55:00|2005.2|2004.9|2005.3|2005|2005.3|2005|2004.9|2004.6|24
1690851600000|2023-08-01 01:00:00|2005.2|2004.9|2005.3|2005|2005.3|2005|2004.9|2004.6|45
1690851900000|2023-08-01 01:05:00|2005.1|2004.8|2005.4|2005.1|2005.5|2005.2|2004.8|2004.5|53
1690852200000|2023-08-01 01:10:00|2005.3|2005|2005|2004.7|2005.4|2005.1|2004.9|2004.6|21
1690852500000|2023-08-01 01:15:00|2005.1|2004.8|2006|2005.7|2006|2005.7|2004.9|2004.6|79
1690852800000|2023-08-01 01:20:00|2005.9|2005.6|2005.5|2005.2|2005.9|2005.6|2005.4|2005.1|34
1690853100000|2023-08-01 01:25:00|2005.4|2005.1|2005.5|2005.2|2005.8|2005.5|2005.2|2004.9|45
1690853400000|2023-08-01 01:30:00|2005.4|2005.1|2005.6|2005.3|2006|2005.7|2005.2|2004.9|54
1690853700000|2023-08-01 01:35:00|2005.7|2005.4|2005.8|2005.5|2006|2005.7|2005.2|2004.9|76
1690854000000|2023-08-01 01:40:00|2005.9|2005.6|2006.2|2005.9|2006.3|2006|2005.6|2005.3|56
1690854300000|2023-08-01 01:45:00|2006.3|2006|2006.2|2005.9|2006.4|2006.1|2005.5|2005.2|66
1690854600000|2023-08-01 01:50:00|2006.1|2005.8|2006.3|2006|2006.4|2006.1|2005.8|2005.5|22
1690854900000|2023-08-01 01:55:00|2006.4|2006.1|2006.8|2006.5|2007.4|2007.1|2006.3|2006|201
1690855200000|2023-08-01 02:00:00|2006.9|2006.6|2006.6|2006.3|2006.9|2006.6|2006.5|2006.2|151
1690855500000|2023-08-01 02:05:00|2006.7|2006.4|2006.3|2006|2006.7|2006.4|2006.2|2005.9|98
1690855800000|2023-08-01 02:10:00|2006.4|2006.1|2006.2|2005.9|2006.4|2006.1|2005.9|2005.6|69
1690856100000|2023-08-01 02:15:00|2006.1|2005.8|2006.4|2006.1|2006.5|2006.2|2006|2005.7|40
1690856400000|2023-08-01 02:20:00|2006.3|2006|2006.8|2006.5|2007|2006.7|2006.3|2006|64
1690856700000|2023-08-01 02:25:00|2006.9|2006.6|2007|2006.7|2007.1|2006.8|2006.8|2006.5|54
1690857000000|2023-08-01 02:30:00|2007.1|2006.8|2006.7|2006.4|2007.1|2006.8|2006.7|2006.4|46
1690857300000|2023-08-01 02:35:00|2006.8|2006.5|2006.8|2006.5|2007.2|2006.9|2006.8|2006.5|76
1690857600000|2023-08-01 02:40:00|2006.9|2006.6|2006.5|2006.2|2007.2|2006.9|2006.5|2006.2|101
1690857900000|2023-08-01 02:45:00|2006.6|2006.3|2006.1|2005.8|2006.6|2006.3|2006|2005.7|50
1690858200000|2023-08-01 02:50:00|2006.2|2005.9|2005.5|2005.2|2006.2|2005.9|2005.3|2005|45
1690858500000|2023-08-01 02:55:00|2005.4|2005.1|2005.7|2005.4|2005.8|2005.5|2005.3|2005|27
1690858800000|2023-08-01 03:00:00|2005.8|2005.5|2005.5|2005.2|2006|2005.7|2005.5|2005.2|26
1690859100000|2023-08-01 03:05:00|2005.4|2005.1|2005.6|2005.3|2006|2005.7|2005.4|2005.1|26
1690859400000|2023-08-01 03:10:00|2005.5|2005.2|2005.6|2005.3|2005.7|2005.4|2005.3|2005|60
1690859700000|2023-08-01 03:15:00|2005.5|2005.2|2005.8|2005.5|2005.9|2005.6|2005.4|2005.1|13
1690860000000|2023-08-01 03:20:00|2005.9|2005.6|2006.2|2005.9|2006.3|2006|2005.8|2005.5|19
1690860300000|2023-08-01 03:25:00|2006.1|2005.8|2005.6|2005.3|2006.2|2005.9|2005.6|2005.3|25
1690860600000|2023-08-01 03:30:00|2005.3|2005|2004.8|2004.5|2005.6|2005.3|2004.7|2004.4|68
1690860900000|2023-08-01 03:35:00|2004.9|2004.6|2004.8|2004.5|2005|2004.7|2004.7|2004.4|38
1690861200000|2023-08-01 03:40:00|2004.7|2004.4|2005.2|2004.9|2005.2|2004.9|2004.7|2004.4|24
1690861500000|2023-08-01 03:45:00|2005.1|2004.8|2004.9|2004.6|2005.5|2005.2|2004.8|2004.5|23
1690861800000|2023-08-01 03:50:00|2004.8|2004.5|2005.1|2004.8|2005.1|2004.8|2004.8|2004.5|28
1690862100000|2023-08-01 03:55:00|2005.2|2004.9|2004.8|2004.5|2005.2|2004.9|2004.8|2004.5|30
1690862400000|2023-08-01 04:00:00|2004.9|2004.6|2005.4|2005.1|2005.5|2005.2|2004.9|2004.6|21
1690862700000|2023-08-01 04:05:00|2005.3|2005|2004.9|2004.6|2005.4|2005.1|2004.9|2004.6|29
1690863000000|2023-08-01 04:10:00|2004.8|2004.5|2004.6|2004.3|2004.9|2004.6|2004.6|2004.3|26
1690863300000|2023-08-01 04:15:00|2004.5|2004.2|2004.4|2004.1|2004.8|2004.5|2004.4|2004.1|22
1690863600000|2023-08-01 04:20:00|2004.5|2004.2|2004.6|2004.3|2004.6|2004.3|2004.4|2004.1|19
1690863900000|2023-08-01 04:25:00|2004.7|2004.4|2004.8|2004.5|2005|2004.7|2004.5|2004.2|20
1690864200000|2023-08-01 04:30:00|2004.9|2004.6|2005.2|2004.9|2005.3|2005|2004.6|2004.3|51
1690864500000|2023-08-01 04:35:00|2005.3|2005|2004.9|2004.6|2005.4|2005.1|2004.8|2004.5|46
1690864800000|2023-08-01 04:40:00|2004.8|2004.5|2004.7|2004.4|2004.8|2004.5|2004.5|2004.2|22
1690865100000|2023-08-01 04:45:00|2004.8|2004.5|2004.7|2004.4|2004.9|2004.6|2004.7|2004.4|6
1690865400000|2023-08-01 04:50:00|2004.8|2004.5|2004.8|2004.5|2005.3|2005|2004.7|2004.4|14
1690865700000|2023-08-01 04:55:00|2004.9|2004.6|2004.7|2004.4|2005|2004.7|2004.7|2004.4|6
1690866000000|2023-08-01 05:00:00|2004.6|2004.3|2004.9|2004.6|2005.1|2004.8|2004.5|2004.2|70
1690866300000|2023-08-01 05:05:00|2004.8|2004.5|2004.3|2004|2005.1|2004.8|2004.3|2004|20
1690866600000|2023-08-01 05:10:00|2004.2|2003.9|2004.2|2003.9|2004.4|2004.1|2004.1|2003.8|30
1690866900000|2023-08-01 05:15:00|2004.3|2004|2003.8|2003.5|2004.3|2004|2003.8|2003.5|34
1690867200000|2023-08-01 05:20:00|2003.9|2003.6|2003.9|2003.6|2004.2|2003.9|2003.8|2003.5|38
1690867500000|2023-08-01 05:25:00|2004|2003.7|2004.2|2003.9|2004.4|2004.1|2003.9|2003.6|42
1690867800000|2023-08-01 05:30:00|2004.1|2003.8|2003.9|2003.6|2004.3|2004|2003.9|2003.6|52
1690868100000|2023-08-01 05:35:00|2004|2003.7|2004.1|2003.8|2004.2|2003.9|2003.9|2003.6|36
1690868400000|2023-08-01 05:40:00|2004|2003.7|2003.5|2003.2|2004|2003.7|2003.4|2003.1|33
1690868700000|2023-08-01 05:45:00|2003.6|2003.3|2003.3|2003|2003.6|2003.3|2003.3|2003|43
1690869000000|2023-08-01 05:50:00|2003.4|2003.1|2003.4|2003.1|2003.6|2003.3|2003.3|2003|32
1690869300000|2023-08-01 05:55:00|2003.3|2003|2003.9|2003.6|2004|2003.7|2003.3|2003|43
1690869600000|2023-08-01 06:00:00|2004|2003.7|2003.4|2003.1|2004|2003.7|2003.3|2003|81
1690869900000|2023-08-01 06:05:00|2003.5|2003.2|2003.7|2003.4|2003.7|2003.4|2003.1|2002.8|104
1690870200000|2023-08-01 06:10:00|2003.6|2003.3|2003.5|2003.2|2004.2|2003.9|2003.5|2003.2|50
1690870500000|2023-08-01 06:15:00|2003.6|2003.3|2003.4|2003.1|2003.8|2003.5|2003.3|2003|77
1690870800000|2023-08-01 06:20:00|2003.3|2003|2003.4|2003.1|2003.8|2003.5|2003.3|2003|92
1690871100000|2023-08-01 06:25:00|2003.3|2003|2002.9|2002.6|2003.5|2003.2|2002.9|2002.6|36
1690871400000|2023-08-01 06:30:00|2003|2002.7|2003.2|2002.9|2003.2|2002.9|2002.7|2002.4|86
1690871700000|2023-08-01 06:35:00|2003.3|2003|2002.4|2002.1|2003.3|2003|2002.3|2002|184
1690872000000|2023-08-01 06:40:00|2002.5|2002.2|2002.7|2002.4|2003.1|2002.8|2002.4|2002.1|32
1690872300000|2023-08-01 06:45:00|2002.8|2002.5|2002.5|2002.2|2003.1|2002.8|2002.4|2002.1|88
1690872600000|2023-08-01 06:50:00|2002.4|2002.1|2002.7|2002.4|2002.9|2002.6|2002.4|2002.1|61
1690872900000|2023-08-01 06:55:00|2002.8|2002.5|2002.7|2002.4|2002.9|2002.6|2002.3|2002|90
1690873200000|2023-08-01 07:00:00|2002.8|2002.5|2002.7|2002.4|2003.3|2003|2002.2|2001.9|329
1690873500000|2023-08-01 07:05:00|2002.8|2002.5|2002.6|2002.3|2003.3|2003|2002.5|2002.2|222
1690873800000|2023-08-01 07:10:00|2002.7|2002.4|2002.2|2001.9|2003|2002.7|2002.2|2001.9|215
1690874100000|2023-08-01 07:15:00|2002.3|2002|2001.3|2001|2002.5|2002.2|2001.2|2000.9|189
1690874400000|2023-08-01 07:20:00|2001.2|2000.9|2002.2|2001.9|2002.2|2001.9|2001.2|2000.9|143
1690874700000|2023-08-01 07:25:00|2002.3|2002|2001.7|2001.4|2003.2|2002.9|2001.4|2001.1|358
1690875000000|2023-08-01 07:30:00|2001.8|2001.5|2001.6|2001.3|2002.3|2002|2001.5|2001.2|189
1690875300000|2023-08-01 07:35:00|2001.5|2001.2|2002|2001.7|2002.1|2001.8|2001.5|2001.2|139
1690875600000|2023-08-01 07:40:00|2002.1|2001.8|2002.5|2002.2|2002.6|2002.3|2001.8|2001.5|153
1690875900000|2023-08-01 07:45:00|2002.6|2002.3|2001.9|2001.6|2002.9|2002.6|2001.9|2001.6|123
1690876200000|2023-08-01 07:50:00|2002|2001.7|2001.5|2001.2|2002.4|2002.1|2001.5|2001.2|145
1690876500000|2023-08-01 07:55:00|2001.6|2001.3|2001.9|2001.6|2002.1|2001.8|2001.2|2000.9|429
1690876800000|2023-08-01 08:00:00|2001.8|2001.5|2001.6|2001.3|2002.1|2001.8|2001.3|2001|244
1690877100000|2023-08-01 08:05:00|2001.5|2001.2|2000.5|2000.2|2001.5|2001.2|2000.1|1999.8|259
1690877400000|2023-08-01 08:10:00|2000.4|2000.1|2000.5|2000.2|2000.9|2000.6|2000.3|2000|129
1690877700000|2023-08-01 08:15:00|2000.6|2000.3|2000.1|1999.8|2000.8|2000.5|1999.8|1999.5|192
1690878000000|2023-08-01 08:20:00|2000.2|1999.9|1999.2|1998.9|2000.5|2000.2|1999|1998.7|222
1690878300000|2023-08-01 08:25:00|1999.1|1998.8|1999|1998.7|1999.5|1999.2|1998.8|1998.5|182
1690878600000|2023-08-01 08:30:00|1999.1|1998.8|1998.4|1998.1|1999.2|1998.9|1997.6|1997.3|388
1690878900000|2023-08-01 08:35:00|1998.5|1998.2|1999.2|1998.9|1999.6|1999.3|1998.4|1998.1|231
1690879200000|2023-08-01 08:40:00|1999.1|1998.8|1998.1|1997.8|1999.3|1999|1997.8|1997.5|421
1690879500000|2023-08-01 08:45:00|1998|1997.7|1997.6|1997.3|1998.5|1998.2|1997.1|1996.8|342
1690879800000|2023-08-01 08:50:00|1997.5|1997.2|1998.9|1998.6|1999.1|1998.8|1997.5|1997.2|162
1690880100000|2023-08-01 08:55:00|1999|1998.7|1999.8|1999.5|1999.9|1999.6|1998.6|1998.3|169
1690880400000|2023-08-01 09:00:00|1999.6|1999.3|1999.1|1998.8|2000.1|1999.8|1999|1998.7|145
1690880700000|2023-08-01 09:05:00|1999.2|1998.9|1999.3|1999|1999.9|1999.6|1998.7|1998.4|188
1690881000000|2023-08-01 09:10:00|1999.4|1999.1|1998.7|1998.4|2000|1999.7|1998.7|1998.4|87
1690881300000|2023-08-01 09:15:00|1998.6|1998.3|1997.8|1997.5|1998.7|1998.4|1997.7|1997.4|93
1690881600000|2023-08-01 09:20:00|1997.9|1997.6|1997.3|1997|1998.6|1998.3|1997.2|1996.9|90
1690881900000|2023-08-01 09:25:00|1997.4|1997.1|1997.8|1997.5|1998|1997.7|1997.3|1997|87
1690882200000|2023-08-01 09:30:00|1997.9|1997.6|1997.3|1997|1998.1|1997.8|1996.8|1996.5|166
1690882500000|2023-08-01 09:35:00|1997.2|1996.9|1997|1996.7|1997.6|1997.3|1996.6|1996.3|235
1690882800000|2023-08-01 09:40:00|1996.9|1996.6|1995.8|1995.5|1997|1996.7|1995.5|1995.2|271
1690883100000|2023-08-01 09:45:00|1995.7|1995.4|1995.9|1995.6|1996.7|1996.4|1995.5|1995.2|141
1690883400000|2023-08-01 09:50:00|1996|1995.7|1996.5|1996.2|1996.9|1996.6|1995.7|1995.4|151
1690883700000|2023-08-01 09:55:00|1996.4|1996.1|1997.4|1997.1|1997.7|1997.4|1996.3|1996|245
1690884000000|2023-08-01 10:00:00|1997.5|1997.2|1997.3|1997|1997.7|1997.4|1997|1996.7|113
1690884300000|2023-08-01 10:05:00|1997.4|1997.1|1997.6|1997.3|1998.1|1997.8|1997.2|1996.9|97
1690884600000|2023-08-01 10:10:00|1997.7|1997.4|1997.4|1997.1|1998|1997.7|1997.3|1997|95
1690884900000|2023-08-01 10:15:00|1997.5|1997.2|1997.9|1997.6|1998|1997.7|1997.4|1997.1|71
1690885200000|2023-08-01 10:20:00|1998|1997.7|1998.5|1998.2|1998.6|1998.3|1997.8|1997.5|101
1690885500000|2023-08-01 10:25:00|1998.6|1998.3|1998.8|1998.5|1999|1998.7|1998.1|1997.8|275
1690885800000|2023-08-01 10:30:00|1998.9|1998.6|1998.6|1998.3|1999.3|1999|1997.9|1997.6|412
1690886100000|2023-08-01 10:35:00|1998.7|1998.4|1999.5|1999.2|1999.6|1999.3|1998.7|1998.4|175
1690886400000|2023-08-01 10:40:00|1999.4|1999.1|1999.7|1999.4|1999.8|1999.5|1998.5|1998.2|184
1690886700000|2023-08-01 10:45:00|1999.8|1999.5|1999.6|1999.3|1999.8|1999.5|1999.1|1998.8|61
1690887000000|2023-08-01 10:50:00|1999.7|1999.4|2000.6|2000.3|2000.7|2000.4|1999.5|1999.2|176
1690887300000|2023-08-01 10:55:00|2000.7|2000.4|2001.4|2001.1|2001.4|2001.1|2000.7|2000.4|387
1690887600000|2023-08-01 11:00:00|2001.5|2001.2|2001.4|2001.1|2001.7|2001.4|2001|2000.7|170
1690887900000|2023-08-01 11:05:00|2001.5|2001.2|2001|2000.7|2001.6|2001.3|2000.6|2000.3|255
1690888200000|2023-08-01 11:10:00|2001.1|2000.8|2000.9|2000.6|2001.8|2001.5|2000.9|2000.6|300
1690888500000|2023-08-01 11:15:00|2000.8|2000.5|1999.7|1999.4|2000.9|2000.6|1999.7|1999.4|219
1690888800000|2023-08-01 11:20:00|1999.6|1999.3|1999.4|1999.1|1999.9|1999.6|1999.1|1998.8|196
1690889100000|2023-08-01 11:25:00|1999.2|1998.9|1998.3|1998|1999.6|1999.3|1998.3|1998|214
1690889400000|2023-08-01 11:30:00|1998.2|1997.9|1997.7|1997.4|1998.4|1998.1|1997.4|1997.1|196
1690889700000|2023-08-01 11:35:00|1997.6|1997.3|1997.6|1997.3|1997.9|1997.6|1997.1|1996.8|210
1690890000000|2023-08-01 11:40:00|1997.4|1997.1|1996.6|1996.3|1997.5|1997.2|1996.2|1995.9|256
1690890300000|2023-08-01 11:45:00|1996.7|1996.4|1998.1|1997.8|1998.2|1997.9|1996.6|1996.3|200
1690890600000|2023-08-01 11:50:00|1998|1997.7|1997.1|1996.8|1998|1997.7|1997.1|1996.8|87
1690890900000|2023-08-01 11:55:00|1997|1996.7|1997.3|1997|1997.3|1997|1996.8|1996.5|121
1690891200000|2023-08-01 12:00:00|1997.2|1996.9|1997.5|1997.2|1997.7|1997.4|1996.5|1996.2|226
1690891500000|2023-08-01 12:05:00|1997.6|1997.3|1995.9|1995.6|1997.9|1997.6|1995.6|1995.3|345
1690891800000|2023-08-01 12:10:00|1996|1995.7|1996.3|1996|1996.7|1996.4|1995.9|1995.6|162
1690892100000|2023-08-01 12:15:00|1996.2|1995.9|1996.3|1996|1997.1|1996.8|1996|1995.7|136
1690892400000|2023-08-01 12:20:00|1996.4|1996.1|1994|1993.7|1996.4|1996.1|1993.7|1993.4|696
1690892700000|2023-08-01 12:25:00|1994.2|1993.9|1992.6|1992.3|1994.6|1994.3|1992.5|1992.2|444
1690893000000|2023-08-01 12:30:00|1992.7|1992.4|1992.1|1991.8|1993|1992.7|1991.1|1990.8|576
1690893300000|2023-08-01 12:35:00|1992|1991.7|1991.5|1991.2|1992.5|1992.2|1991.2|1990.9|429
1690893600000|2023-08-01 12:40:00|1991.6|1991.3|1992.6|1992.3|1992.6|1992.3|1991.4|1991.1|359
1690893900000|2023-08-01 12:45:00|1992.7|1992.4|1991.3|1991|1993.2|1992.9|1991.2|1990.9|400
1690894200000|2023-08-01 12:50:00|1991.2|1990.9|1991|1990.7|1991.9|1991.6|1990.2|1989.9|665
1690894500000|2023-08-01 12:55:00|1991.1|1990.8|1992.5|1992.2|1992.6|1992.3|1991|1990.7|355
1690894800000|2023-08-01 13:00:00|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|1990.8|1990.5|263
1690895100000|2023-08-01 13:05:00|1992.3|1992|1991.8|1991.5|1993.2|1992.9|1991.5|1991.2|616
1690895400000|2023-08-01 13:10:00|1991.7|1991.4|1992.2|1991.9|1992.7|1992.4|1990.6|1990.3|774
1690895700000|2023-08-01 13:15:00|1992.3|1992|1992.6|1992.3|1993.7|1993.4|1992.2|1991.9|552
1690896000000|2023-08-01 13:20:00|1992.7|1992.4|1991.8|1991.5|1992.7|1992.4|1990.6|1990.3|759
1690896300000|2023-08-01 13:25:00|1991.6|1991.3|1990.3|1990|1992.8|1992.5|1990.3|1990|796
1690896600000|2023-08-01 13:30:00|1989.9|1989.6|1982|1981.7|1990.1|1989.8|1981.9|1981.6|11972
1690896900000|2023-08-01 13:35:00|1981.9|1981.6|1989.1|1988.8|1992.5|1992.2|1981.1|1980.8|7034
1690897200000|2023-08-01 13:40:00|1989.2|1988.9|1984.7|1984.4|1989.7|1989.4|1983.2|1982.9|4725
1690897500000|2023-08-01 13:45:00|1984.9|1984.6|1988.5|1988.2|1989|1988.7|1982.4|1982.1|3169
1690897800000|2023-08-01 13:50:00|1988.3|1988|1988.8|1988.5|1989.7|1989.4|1987|1986.7|2242
1690898100000|2023-08-01 13:55:00|1988.7|1988.4|1991.1|1990.8|1991.1|1990.8|1986.9|1986.6|2924
1690898400000|2023-08-01 14:00:00|1991.2|1990.9|1989.9|1989.6|1993|1992.7|1989|1988.7|4200
1690898700000|2023-08-01 14:05:00|1989.6|1989.3|1985.9|1985.6|1991.4|1991.1|1985.2|1984.9|4368
1690899000000|2023-08-01 14:10:00|1985.8|1985.5|1981.1|1980.8|1988.9|1988.6|1981.1|1980.8|5512
1690899300000|2023-08-01 14:15:00|1980.9|1980.6|1978.1|1977.8|1981.4|1981.1|1976.5|1976.2|6651
1690899600000|2023-08-01 14:20:00|1978|1977.7|1977|1976.7|1978|1977.7|1974.7|1974.4|4566
1690899900000|2023-08-01 14:25:00|1976.9|1976.6|1974.7|1974.4|1976.9|1976.6|1974|1973.7|3152
1690900200000|2023-08-01 14:30:00|1974.4|1974.1|1976.1|1975.8|1977|1976.7|1973.1|1972.8|3333
1690900500000|2023-08-01 14:35:00|1976|1975.7|1977.2|1976.9|1978.1|1977.8|1975.2|1974.9|2838
1690900800000|2023-08-01 14:40:00|1977.3|1977|1977|1976.7|1980.1|1979.8|1975.8|1975.5|2401
1690901100000|2023-08-01 14:45:00|1976.8|1976.5|1980.6|1980.3|1980.7|1980.4|1976|1975.7|2412
1690901400000|2023-08-01 14:50:00|1980.7|1980.4|1981.2|1980.9|1982.5|1982.2|1978.9|1978.6|1525
1690901700000|2023-08-01 14:55:00|1981.4|1981.1|1980.2|1979.9|1982.2|1981.9|1978|1977.7|2141
1690902000000|2023-08-01 15:00:00|1980.3|1980|1979.3|1979|1980.9|1980.6|1978.2|1977.9|1803
1690902300000|2023-08-01 15:05:00|1979.2|1978.9|1980.7|1980.4|1980.8|1980.5|1977.8|1977.5|1315
1690902600000|2023-08-01 15:10:00|1980.8|1980.5|1978.2|1977.9|1981.1|1980.8|1978.1|1977.8|1000
1690902900000|2023-08-01 15:15:00|1978.1|1977.8|1979.4|1979.1|1979.5|1979.2|1977.1|1976.8|1120
1690903200000|2023-08-01 15:20:00|1979.5|1979.2|1978.8|1978.5|1980.1|1979.8|1978.1|1977.8|736
1690903500000|2023-08-01 15:25:00|1978.6|1978.3|1981.2|1980.9|1981.3|1981|1978.4|1978.1|927
1690903800000|2023-08-01 15:30:00|1981.3|1981|1982.9|1982.6|1983|1982.7|1980.9|1980.6|1387
1690904100000|2023-08-01 15:35:00|1983|1982.7|1983.9|1983.6|1984.6|1984.3|1982.9|1982.6|1395
1690904400000|2023-08-01 15:40:00|1983.8|1983.5|1982.1|1981.8|1984.7|1984.4|1982|1981.7|1680
1690904700000|2023-08-01 15:45:00|1982.2|1981.9|1982.5|1982.2|1982.7|1982.4|1981.4|1981.1|1100
1690905000000|2023-08-01 15:50:00|1982.4|1982.1|1982.7|1982.4|1983|1982.7|1981.8|1981.5|590
1690905300000|2023-08-01 15:55:00|1982.6|1982.3|1983.6|1983.3|1983.7|1983.4|1982.3|1982|964
1690905600000|2023-08-01 16:00:00|1983.7|1983.4|1981.8|1981.5|1983.9|1983.6|1980.9|1980.6|824
1690905900000|2023-08-01 16:05:00|1981.7|1981.4|1981.3|1981|1982.3|1982|1980.3|1980|706
1690906200000|2023-08-01 16:10:00|1981.2|1980.9|1981.8|1981.5|1981.9|1981.6|1980.4|1980.1|593
1690906500000|2023-08-01 16:15:00|1981.7|1981.4|1980.7|1980.4|1982.1|1981.8|1980.6|1980.3|636
1690906800000|2023-08-01 16:20:00|1980.8|1980.5|1980.5|1980.2|1981|1980.7|1979.7|1979.4|863
1690907100000|2023-08-01 16:25:00|1980.6|1980.3|1980.8|1980.5|1981.6|1981.3|1980.3|1980|437
1690907400000|2023-08-01 16:30:00|1980.9|1980.6|1981.9|1981.6|1982.6|1982.3|1980.1|1979.8|768
1690907700000|2023-08-01 16:35:00|1982|1981.7|1982.8|1982.5|1982.9|1982.6|1981.8|1981.5|472
1690908000000|2023-08-01 16:40:00|1982.9|1982.6|1984.8|1984.5|1984.8|1984.5|1982.9|1982.6|946
1690908300000|2023-08-01 16:45:00|1984.7|1984.4|1983.9|1983.6|1985.9|1985.6|1983.8|1983.5|849
1690908600000|2023-08-01 16:50:00|1983.8|1983.5|1984.1|1983.8|1984.5|1984.2|1982.8|1982.5|747
1690908900000|2023-08-01 16:55:00|1984.2|1983.9|1984.5|1984.2|1984.9|1984.6|1983.2|1982.9|1082
1690909200000|2023-08-01 17:00:00|1984.6|1984.3|1985.5|1985.2|1985.7|1985.4|1984.2|1983.9|663
1690909500000|2023-08-01 17:05:00|1985.6|1985.3|1985.6|1985.3|1986|1985.7|1985.2|1984.9|601
1690909800000|2023-08-01 17:10:00|1985.4|1985.1|1984.9|1984.6|1985.6|1985.3|1984.3|1984|904
1690910100000|2023-08-01 17:15:00|1985|1984.7|1985.7|1985.4|1986.3|1986|1984.7|1984.4|356
1690910400000|2023-08-01 17:20:00|1985.8|1985.5|1988.2|1987.9|1988.3|1988|1985.8|1985.5|663
1690910700000|2023-08-01 17:25:00|1988.1|1987.8|1987.5|1987.2|1988.5|1988.2|1987.3|1987|601
1690911000000|2023-08-01 17:30:00|1987.6|1987.3|1988.4|1988.1|1988.6|1988.3|1987.3|1987|464
1690911300000|2023-08-01 17:35:00|1988.3|1988|1986.3|1986|1988.5|1988.2|1986.2|1985.9|839
1690911600000|2023-08-01 17:40:00|1986.2|1985.9|1987.5|1987.2|1987.5|1987.2|1986.2|1985.9|412
1690911900000|2023-08-01 17:45:00|1987.4|1987.1|1987.3|1987|1987.6|1987.3|1986.7|1986.4|303
1690912200000|2023-08-01 17:50:00|1987.2|1986.9|1987|1986.7|1987.8|1987.5|1986.8|1986.5|507
1690912500000|2023-08-01 17:55:00|1986.8|1986.5|1987.8|1987.5|1988.2|1987.9|1986.7|1986.4|330
1690912800000|2023-08-01 18:00:00|1987.9|1987.6|1988.5|1988.2|1988.7|1988.4|1987.8|1987.5|744
1690913100000|2023-08-01 18:05:00|1988.4|1988.1|1989.5|1989.2|1989.6|1989.3|1987.8|1987.5|723
1690913400000|2023-08-01 18:10:00|1989.4|1989.1|1989.9|1989.6|1990|1989.7|1988.7|1988.4|530
1690913700000|2023-08-01 18:15:00|1990|1989.7|1991.2|1990.9|1991.6|1991.3|1989.9|1989.6|1165
1690914000000|2023-08-01 18:20:00|1991.3|1991|1989|1988.7|1991.5|1991.2|1989|1988.7|954
1690914300000|2023-08-01 18:25:00|1989.1|1988.8|1989.4|1989.1|1989.7|1989.4|1988.2|1987.9|870
1690914600000|2023-08-01 18:30:00|1989.5|1989.2|1988.4|1988.1|1989.7|1989.4|1988|1987.7|592
1690914900000|2023-08-01 18:35:00|1988.3|1988|1989.5|1989.2|1989.7|1989.4|1988.2|1987.9|604
1690915200000|2023-08-01 18:40:00|1989.6|1989.3|1989.8|1989.5|1989.8|1989.5|1988.9|1988.6|591
1690915500000|2023-08-01 18:45:00|1989.7|1989.4|1991.5|1991.2|1991.6|1991.3|1989.7|1989.4|985
1690915800000|2023-08-01 18:50:00|1991.3|1991|1990|1989.7|1991.5|1991.2|1989.6|1989.3|827
1690916100000|2023-08-01 18:55:00|1990.1|1989.8|1990.4|1990.1|1990.8|1990.5|1989.1|1988.8|712
1690916400000|2023-08-01 19:00:00|1990.5|1990.2|1992|1991.7|1992.2|1991.9|1990.2|1989.9|860
1690916700000|2023-08-01 19:05:00|1992.1|1991.8|1992.1|1991.8|1992.6|1992.3|1991.2|1990.9|1139
1690917000000|2023-08-01 19:10:00|1992|1991.7|1992.2|1991.9|1993|1992.7|1991.8|1991.5|605
1690917300000|2023-08-01 19:15:00|1992.3|1992|1992|1991.7|1993|1992.7|1991.8|1991.5|762
1690917600000|2023-08-01 19:20:00|1992.1|1991.8|1992.4|1992.1|1993|1992.7|1992|1991.7|503
1690917900000|2023-08-01 19:25:00|1992.3|1992|1991.7|1991.4|1992.6|1992.3|1991.2|1990.9|678
1690918200000|2023-08-01 19:30:00|1991.8|1991.5|1993.3|1993|1993.4|1993.1|1991.7|1991.4|883
1690918500000|2023-08-01 19:35:00|1993.1|1992.8|1991.4|1991.1|1993.2|1992.9|1991.2|1990.9|1095
1690918800000|2023-08-01 19:40:00|1991.3|1991|1990.2|1989.9|1991.5|1991.2|1989.9|1989.6|1240
1690919100000|2023-08-01 19:45:00|1990.3|1990|1992.8|1992.5|1992.8|1992.5|1990.1|1989.8|1103
1690919400000|2023-08-01 19:50:00|1992.7|1992.4|1994.4|1994.1|1994.9|1994.6|1992.7|1992.4|2518
1690919700000|2023-08-01 19:55:00|1994.1|1993.8|1993.4|1993.1|1994.1|1993.8|1992.7|1992.4|9105
1690920000000|2023-08-01 20:00:00|1993.3|1993|1992.5|1992.2|1993.8|1993.5|1992.5|1992.2|3277
1690920300000|2023-08-01 20:05:00|1992.4|1992.1|1993|1992.7|1993.2|1992.9|1992.3|1992|514
1690920600000|2023-08-01 20:10:00|1993.1|1992.8|1992.6|1992.3|1993.4|1993.1|1992.5|1992.2|671
1690920900000|2023-08-01 20:15:00|1992.5|1992.2|1992.1|1991.8|1992.7|1992.4|1991.7|1991.4|635
1690921200000|2023-08-01 20:20:00|1992.2|1991.9|1991.9|1991.6|1992.3|1992|1991.2|1990.9|239
1690921500000|2023-08-01 20:25:00|1991.8|1991.5|1992.1|1991.8|1992.3|1992|1991.5|1991.2|173
1690921800000|2023-08-01 20:30:00|1992|1991.7|1991.6|1991.3|1992|1991.7|1991.4|1991.1|170
1690922100000|2023-08-01 20:35:00|1991.7|1991.4|1992.1|1991.8|1992.2|1991.9|1991.7|1991.4|173
1690922400000|2023-08-01 20:40:00|1992|1991.7|1992.1|1991.8|1992.2|1991.9|1992|1991.7|39
1690922700000|2023-08-01 20:45:00|1992.2|1991.9|1992.2|1991.9|1992.5|1992.2|1992.1|1991.8|105
1690923000000|2023-08-01 20:50:00|1992.3|1992|1992.4|1992.1|1992.4|1992.1|1991.7|1991.4|90
1690923300000|2023-08-01 20:55:00|1992.6|1992.3|1991.1|1990.3|1992.7|1992.4|1990.7|1990.2|243
1690923600000|2023-08-01 21:00:00|1991.2|1990.4|1991.1|1990.3|1991.2|1990.4|1991.1|1990.3|0
1690923900000|2023-08-01 21:05:00|1991.2|1990.4|1991.3|1990.5|1991.3|1990.5|1990.8|1990|0
1690924200000|2023-08-01 21:10:00|1991.6|1990.8|1991.6|1990.8|1992.4|1991.6|1989.9|1989.1|0
1690924500000|2023-08-01 21:15:00|1991.5|1990.7|1989.6|1988.8|1991.7|1990.9|1989|1988.2|0
1690924800000|2023-08-01 21:20:00|1989.4|1988.6|1991.1|1990.3|1991.1|1990.3|1989|1988.2|0
1690925100000|2023-08-01 21:25:00|1990.5|1989.7|1990.9|1990.1|1991.4|1990.6|1990.5|1989.7|0
1690925400000|2023-08-01 21:30:00|1991|1990.2|1990.4|1989.6|1991.1|1990.3|1990.3|1989.5|0
1690925700000|2023-08-01 21:35:00|1990.3|1989.5|1988.5|1987.7|1990.3|1989.5|1988.5|1987.7|0
1690926000000|2023-08-01 21:40:00|1988.6|1987.8|1989.1|1988.3|1989.1|1988.3|1987.4|1986.6|0
1690926300000|2023-08-01 21:45:00|1989|1988.2|1989.3|1988.5|1989.6|1988.8|1988.9|1988.1|0
1690926600000|2023-08-01 21:50:00|1989.4|1988.6|1989.2|1988.4|1989.4|1988.6|1989.1|1988.3|0
1690926900000|2023-08-01 21:55:00|1989.3|1988.5|1989.1|1988.3|1989.3|1988.5|1989.1|1988.3|0
1690927200000|2023-08-01 22:00:00|1985.4|1984.6|1981.6|1981.3|1985.4|1984.6|1976|1975.7|1551
1690927500000|2023-08-01 22:05:00|1981.7|1981.4|1982.3|1982|1983.3|1983|1980.5|1980.2|395
1690927800000|2023-08-01 22:10:00|1982.4|1982.1|1981.3|1981|1982.8|1982.5|1980.6|1980.3|301
1690928100000|2023-08-01 22:15:00|1981.2|1980.9|1983.1|1982.8|1983.7|1983.4|1980.7|1980.4|217
1690928400000|2023-08-01 22:20:00|1983.3|1983|1983.4|1983.1|1984|1983.7|1983|1982.7|143
1690928700000|2023-08-01 22:25:00|1983.3|1983|1984.6|1984.3|1985|1984.7|1983.3|1983|159
1690929000000|2023-08-01 22:30:00|1984.7|1984.4|1984.8|1984.5|1985.4|1985.1|1984.5|1984.2|88
1690929300000|2023-08-01 22:35:00|1984.6|1984.3|1984.2|1983.9|1984.7|1984.4|1984.1|1983.8|49
1690929600000|2023-08-01 22:40:00|1984.3|1984|1984.3|1984|1984.9|1984.6|1983.9|1983.6|145
1690929900000|2023-08-01 22:45:00|1984.2|1983.9|1982.2|1981.9|1984.2|1983.9|1982.2|1981.9|171
1690930200000|2023-08-01 22:50:00|1982.7|1982.4|1983.1|1982.8|1983.5|1983.2|1982.6|1982.3|165
1690930500000|2023-08-01 22:55:00|1983|1982.7|1983.8|1983.5|1983.9|1983.6|1982.9|1982.6|76
1690930800000|2023-08-01 23:00:00|1983.7|1983.4|1983.4|1983.1|1984.5|1984.2|1983.4|1983.1|148
1690931100000|2023-08-01 23:05:00|1983.3|1983|1983.3|1983|1983.9|1983.6|1983.1|1982.8|40
1690931400000|2023-08-01 23:10:00|1983.4|1983.1|1983.4|1983.1|1983.8|1983.5|1983.3|1983|42
1690931700000|2023-08-01 23:15:00|1983.3|1983|1983.1|1982.8|1983.3|1983|1982.6|1982.3|88
1690932000000|2023-08-01 23:20:00|1983|1982.7|1982.9|1982.6|1983.1|1982.8|1982.6|1982.3|38
1690932300000|2023-08-01 23:25:00|1982.8|1982.5|1982.7|1982.4|1983.1|1982.8|1982.6|1982.3|19
1690932600000|2023-08-01 23:30:00|1982.6|1982.3|1983.3|1983|1983.4|1983.1|1982.6|1982.3|61
1690932900000|2023-08-01 23:35:00|1983.2|1982.9|1983.2|1982.9|1983.3|1983|1982.7|1982.4|51
1690933200000|2023-08-01 23:40:00|1983.3|1983|1983.6|1983.3|1983.9|1983.6|1983.3|1983|115
1690933500000|2023-08-01 23:45:00|1983.7|1983.4|1984|1983.7|1984.4|1984.1|1983.7|1983.4|96
1690933800000|2023-08-01 23:50:00|1984.1|1983.8|1984.1|1983.8|1984.4|1984.1|1983.8|1983.5|63
1690934100000|2023-08-01 23:55:00|1984|1983.7|1984.5|1984.2|1984.7|1984.4|1984|1983.7|26
1690934400000|2023-08-02 00:00:00|1984.6|1984.3|1984.9|1984.6|1985.7|1985.4|1983.7|1983.4|376
1690934700000|2023-08-02 00:05:00|1985|1984.7|1983.4|1983.1|1985.1|1984.8|1982.9|1982.6|107
1690935000000|2023-08-02 00:10:00|1983.5|1983.2|1983.3|1983|1983.6|1983.3|1982.5|1982.2|59
1690935300000|2023-08-02 00:15:00|1983.2|1982.9|1984.6|1984.3|1984.9|1984.6|1983.1|1982.8|77
1690935600000|2023-08-02 00:20:00|1984.7|1984.4|1984.4|1984.1|1984.7|1984.4|1984.1|1983.8|31
1690935900000|2023-08-02 00:25:00|1984.3|1984|1984.7|1984.4|1984.7|1984.4|1984.2|1983.9|16
1690936200000|2023-08-02 00:30:00|1984.6|1984.3|1985.2|1984.9|1985.4|1985.1|1984.5|1984.2|30
1690936500000|2023-08-02 00:35:00|1985.3|1985|1984.9|1984.6|1985.3|1985|1984.9|1984.6|23
1690936800000|2023-08-02 00:40:00|1984.8|1984.5|1985.5|1985.2|1985.7|1985.4|1984.8|1984.5|65
1690937100000|2023-08-02 00:45:00|1985.4|1985.1|1985.9|1985.6|1985.9|1985.6|1984.8|1984.5|68
1690937400000|2023-08-02 00:50:00|1985.8|1985.5|1986.6|1986.3|1986.9|1986.6|1985.6|1985.3|75
1690937700000|2023-08-02 00:55:00|1986.7|1986.4|1986.6|1986.3|1986.8|1986.5|1986.2|1985.9|68
1690938000000|2023-08-02 01:00:00|1986.7|1986.4|1986.5|1986.2|1986.9|1986.6|1986.3|1986|48
1690938300000|2023-08-02 01:05:00|1986.4|1986.1|1986.6|1986.3|1986.6|1986.3|1986.1|1985.8|39
1690938600000|2023-08-02 01:10:00|1986.7|1986.4|1987.9|1987.6|1988|1987.7|1986.6|1986.3|112
1690938900000|2023-08-02 01:15:00|1987.8|1987.5|1988.4|1988.1|1988.4|1988.1|1987.7|1987.4|87
1690939200000|2023-08-02 01:20:00|1988.3|1988|1988.3|1988|1988.4|1988.1|1987.8|1987.5|42
1690939500000|2023-08-02 01:25:00|1988.2|1987.9|1988.1|1987.8|1988.3|1988|1987.9|1987.6|30
1690939800000|2023-08-02 01:30:00|1988|1987.7|1988.2|1987.9|1988.6|1988.3|1987.9|1987.6|128
1690940100000|2023-08-02 01:35:00|1988.1|1987.8|1988.9|1988.6|1988.9|1988.6|1987.9|1987.6|60
1690940400000|2023-08-02 01:40:00|1988.8|1988.5|1988.2|1987.9|1988.8|1988.5|1988.2|1987.9|150
1690940700000|2023-08-02 01:45:00|1988.3|1988|1988.2|1987.9|1988.4|1988.1|1987.8|1987.5|50
1690941000000|2023-08-02 01:50:00|1988.1|1987.8|1988.5|1988.2|1988.7|1988.4|1988.1|1987.8|34
1690941300000|2023-08-02 01:55:00|1988.4|1988.1|1987.7|1987.4|1988.4|1988.1|1987.6|1987.3|35
1690941600000|2023-08-02 02:00:00|1987.9|1987.6|1986.9|1986.6|1987.9|1987.6|1986.9|1986.6|47
1690941900000|2023-08-02 02:05:00|1986.8|1986.5|1987.2|1986.9|1987.2|1986.9|1986.5|1986.2|66
1690942200000|2023-08-02 02:10:00|1987.1|1986.8|1985.7|1985.4|1987.1|1986.8|1985.5|1985.2|107
1690942500000|2023-08-02 02:15:00|1985.6|1985.3|1984.7|1984.4|1985.8|1985.5|1984.2|1983.9|162
1690942800000|2023-08-02 02:20:00|1984.6|1984.3|1984.7|1984.4|1985.2|1984.9|1984.5|1984.2|65
1690943100000|2023-08-02 02:25:00|1984.8|1984.5|1984.2|1983.9|1984.8|1984.5|1984.1|1983.8|57
1690943400000|2023-08-02 02:30:00|1984.1|1983.8|1983.6|1983.3|1984.4|1984.1|1983.1|1982.8|112
1690943700000|2023-08-02 02:35:00|1983.5|1983.2|1982.5|1982.2|1983.5|1983.2|1982.1|1981.8|181
1690944000000|2023-08-02 02:40:00|1982.4|1982.1|1982.1|1981.8|1982.7|1982.4|1982|1981.7|114
1690944300000|2023-08-02 02:45:00|1982.2|1981.9|1981.2|1980.9|1982.3|1982|1980.8|1980.5|196
1690944600000|2023-08-02 02:50:00|1981.3|1981|1981.4|1981.1|1981.5|1981.2|1980.9|1980.6|76
1690944900000|2023-08-02 02:55:00|1981.5|1981.2|1980.9|1980.6|1981.5|1981.2|1980.9|1980.6|60
1690945200000|2023-08-02 03:00:00|1981|1980.7|1981.5|1981.2|1982|1981.7|1980.8|1980.5|95
1690945500000|2023-08-02 03:05:00|1981.4|1981.1|1981.8|1981.5|1981.8|1981.5|1981.4|1981.1|60
1690945800000|2023-08-02 03:10:00|1981.7|1981.4|1981.2|1980.9|1981.8|1981.5|1980.6|1980.3|108
1690946100000|2023-08-02 03:15:00|1981.1|1980.8|1980.9|1980.6|1981.2|1980.9|1980.6|1980.3|70
1690946400000|2023-08-02 03:20:00|1980.8|1980.5|1981.3|1981|1981.5|1981.2|1980.8|1980.5|49
1690946700000|2023-08-02 03:25:00|1981.2|1980.9|1981.3|1981|1981.6|1981.3|1981|1980.7|32
1690947000000|2023-08-02 03:30:00|1981.2|1980.9|1981.3|1981|1981.4|1981.1|1980.8|1980.5|37
1690947300000|2023-08-02 03:35:00|1981.2|1980.9|1980.9|1980.6|1981.5|1981.2|1980.9|1980.6|72
1690947600000|2023-08-02 03:40:00|1980.8|1980.5|1980.7|1980.4|1981.1|1980.8|1980.6|1980.3|53
1690947900000|2023-08-02 03:45:00|1980.8|1980.5|1980.5|1980.2|1980.8|1980.5|1980.1|1979.8|85
1690948200000|2023-08-02 03:50:00|1980.6|1980.3|1980.8|1980.5|1980.9|1980.6|1980.4|1980.1|48
1690948500000|2023-08-02 03:55:00|1980.7|1980.4|1980.7|1980.4|1980.8|1980.5|1980.5|1980.2|30
1690948800000|2023-08-02 04:00:00|1980.8|1980.5|1980.3|1980|1980.8|1980.5|1980|1979.7|61
1690949100000|2023-08-02 04:05:00|1980.4|1980.1|1980.4|1980.1|1980.6|1980.3|1980.2|1979.9|32
1690949400000|2023-08-02 04:10:00|1980.3|1980|1980.4|1980.1|1980.4|1980.1|1980.2|1979.9|15
1690949700000|2023-08-02 04:15:00|1980.5|1980.2|1980.1|1979.8|1980.5|1980.2|1980.1|1979.8|25
1690950000000|2023-08-02 04:20:00|1980.2|1979.9|1980.2|1979.9|1980.4|1980.1|1980.1|1979.8|35
1690950300000|2023-08-02 04:25:00|1980.7|1980.4|1981.2|1980.9|1981.3|1981|1980.5|1980.2|156
1690950600000|2023-08-02 04:30:00|1981|1980.7|1980.4|1980.1|1981|1980.7|1980.4|1980.1|84
1690950900000|2023-08-02 04:35:00|1980.3|1980|1980.7|1980.4|1981.1|1980.8|1979.8|1979.5|91
1690951200000|2023-08-02 04:40:00|1980.6|1980.3|1979.8|1979.5|1980.8|1980.5|1979.8|1979.5|28
1690951500000|2023-08-02 04:45:00|1979.9|1979.6|1979.6|1979.3|1980|1979.7|1979.4|1979.1|32
1690951800000|2023-08-02 04:50:00|1979.7|1979.4|1980.1|1979.8|1980.4|1980.1|1979.3|1979|90
1690952100000|2023-08-02 04:55:00|1980.2|1979.9|1979.8|1979.5|1980.4|1980.1|1979.5|1979.2|29
1690952400000|2023-08-02 05:00:00|1979.7|1979.4|1980|1979.7|1980.6|1980.3|1979.3|1979|209
1690952700000|2023-08-02 05:05:00|1979.9|1979.6|1980.1|1979.8|1980.5|1980.2|1979.4|1979.1|137
1690953000000|2023-08-02 05:10:00|1980.2|1979.9|1980.2|1979.9|1980.4|1980.1|1980|1979.7|86
1690953300000|2023-08-02 05:15:00|1980.3|1980|1980.4|1980.1|1980.8|1980.5|1979.8|1979.5|238
1690953600000|2023-08-02 05:20:00|1980.3|1980|1980.4|1980.1|1980.4|1980.1|1980|1979.7|34
1690953900000|2023-08-02 05:25:00|1980.5|1980.2|1981.2|1980.9|1981.2|1980.9|1980.4|1980.1|80
1690954200000|2023-08-02 05:30:00|1981.1|1980.8|1980.7|1980.4|1981.2|1980.9|1980.5|1980.2|62
1690954500000|2023-08-02 05:35:00|1980.6|1980.3|1981.8|1981.5|1981.8|1981.5|1980.6|1980.3|29
1690954800000|2023-08-02 05:40:00|1981.7|1981.4|1980.9|1980.6|1982.6|1982.3|1980.7|1980.4|115
1690955100000|2023-08-02 05:45:00|1980.8|1980.5|1980.2|1979.9|1981|1980.7|1980.1|1979.8|47
1690955400000|2023-08-02 05:50:00|1980.3|1980|1980.4|1980.1|1980.5|1980.2|1979.6|1979.3|372
1690955700000|2023-08-02 05:55:00|1980.3|1980|1980.4|1980.1|1980.6|1980.3|1980.1|1979.8|28
1690956000000|2023-08-02 06:00:00|1980.2|1979.9|1979.6|1979.3|1980.4|1980.1|1979.1|1978.8|94
1690956300000|2023-08-02 06:05:00|1979.7|1979.4|1979.6|1979.3|1980.1|1979.8|1979.4|1979.1|77
1690956600000|2023-08-02 06:10:00|1979.5|1979.2|1979|1978.7|1979.7|1979.4|1978.9|1978.6|179
1690956900000|2023-08-02 06:15:00|1978.9|1978.6|1979.2|1978.9|1979.4|1979.1|1978.7|1978.4|110
1690957200000|2023-08-02 06:20:00|1979.1|1978.8|1978.3|1978|1979.2|1978.9|1977.9|1977.6|262
1690957500000|2023-08-02 06:25:00|1978.4|1978.1|1978.4|1978.1|1978.8|1978.5|1978.2|1977.9|86
1690957800000|2023-08-02 06:30:00|1978.3|1978|1977.4|1977.1|1978.8|1978.5|1977.2|1976.9|219
1690958100000|2023-08-02 06:35:00|1977.3|1977|1977.1|1976.8|1977.8|1977.5|1977|1976.7|329
1690958400000|2023-08-02 06:40:00|1977|1976.7|1976.4|1976.1|1977.3|1977|1976.3|1976|252
1690958700000|2023-08-02 06:45:00|1976.3|1976|1976.9|1976.6|1977.1|1976.8|1976.3|1976|210
1690959000000|2023-08-02 06:50:00|1976.8|1976.5|1977|1976.7|1977|1976.7|1976.5|1976.2|63
1690959300000|2023-08-02 06:55:00|1977.1|1976.8|1977.2|1976.9|1977.3|1977|1976.6|1976.3|164
1690959600000|2023-08-02 07:00:00|1977.1|1976.8|1973.3|1973|1977.1|1976.8|1973|1972.7|1118
1690959900000|2023-08-02 07:05:00|1973.2|1972.9|1974.9|1974.6|1975|1974.7|1972.9|1972.6|864
1690960200000|2023-08-02 07:10:00|1974.8|1974.5|1976.1|1975.8|1976.1|1975.8|1974.3|1974|364
1690960500000|2023-08-02 07:15:00|1976|1975.7|1976.3|1976|1977.8|1977.5|1975.8|1975.5|224
1690960800000|2023-08-02 07:20:00|1976.2|1975.9|1975.5|1975.2|1977.2|1976.9|1975.3|1975|193
1690961100000|2023-08-02 07:25:00|1975.6|1975.3|1975|1974.7|1975.6|1975.3|1974.5|1974.2|144
1690961400000|2023-08-02 07:30:00|1974.9|1974.6|1976|1975.7|1976.2|1975.9|1974.9|1974.6|233
1690961700000|2023-08-02 07:35:00|1976.1|1975.8|1976.5|1976.2|1977.3|1977|1975.8|1975.5|208
1690962000000|2023-08-02 07:40:00|1976.4|1976.1|1975.2|1974.9|1976.5|1976.2|1975.1|1974.8|102
1690962300000|2023-08-02 07:45:00|1975.1|1974.8|1975.2|1974.9|1975.7|1975.4|1975|1974.7|86
1690962600000|2023-08-02 07:50:00|1975.1|1974.8|1970|1969.7|1975.3|1975|1969.8|1969.5|706
1690962900000|2023-08-02 07:55:00|1970.1|1969.8|1969.2|1968.9|1970.6|1970.3|1968.9|1968.6|328
1690963200000|2023-08-02 08:00:00|1969.3|1969|1966.7|1966.4|1969.6|1969.3|1966.7|1966.4|766
1690963500000|2023-08-02 08:05:00|1966.6|1966.3|1965.6|1965.3|1967.8|1967.5|1965.5|1965.2|553
1690963800000|2023-08-02 08:10:00|1965.5|1965.2|1964.1|1963.8|1965.5|1965.2|1963.9|1963.6|454
1690964100000|2023-08-02 08:15:00|1963.9|1963.6|1960.5|1960.2|1964.6|1964.3|1960.5|1960.2|732
1690964400000|2023-08-02 08:20:00|1960.8|1960.5|1962.8|1962.5|1963.4|1963.1|1960.8|1960.5|393
1690964700000|2023-08-02 08:25:00|1962.9|1962.6|1963.7|1963.4|1964.4|1964.1|1962.9|1962.6|179
1690965000000|2023-08-02 08:30:00|1963.6|1963.3|1961.4|1961.1|1963.8|1963.5|1960.9|1960.6|346
1690965300000|2023-08-02 08:35:00|1961.3|1961|1960.7|1960.4|1962.4|1962.1|1960.7|1960.4|366
1690965600000|2023-08-02 08:40:00|1960.6|1960.3|1959.7|1959.4|1961|1960.7|1959.6|1959.3|705
1690965900000|2023-08-02 08:45:00|1959.6|1959.3|1959.1|1958.8|1960.5|1960.2|1958.3|1958|580
1690966200000|2023-08-02 08:50:00|1959.2|1958.9|1962.4|1962.1|1962.4|1962.1|1958.9|1958.6|242
1690966500000|2023-08-02 08:55:00|1962.5|1962.2|1964.9|1964.6|1965.2|1964.9|1962.4|1962.1|597
1690966800000|2023-08-02 09:00:00|1964.8|1964.5|1964.1|1963.8|1965.2|1964.9|1962.7|1962.4|279
1690967100000|2023-08-02 09:05:00|1964|1963.7|1967.2|1966.9|1967.4|1967.1|1963.9|1963.6|432
1690967400000|2023-08-02 09:10:00|1967.4|1967.1|1967.9|1967.6|1968|1967.7|1966.4|1966.1|142
1690967700000|2023-08-02 09:15:00|1968|1967.7|1969.7|1969.4|1969.8|1969.5|1967.6|1967.3|154
1690968000000|2023-08-02 09:20:00|1969.6|1969.3|1969.6|1969.3|1970|1969.7|1968.5|1968.2|249
1690968300000|2023-08-02 09:25:00|1969.5|1969.2|1968.6|1968.3|1969.6|1969.3|1968.2|1967.9|161
1690968600000|2023-08-02 09:30:00|1968.7|1968.4|1968.4|1968.1|1969|1968.7|1967.8|1967.5|233
1690968900000|2023-08-02 09:35:00|1968.6|1968.3|1968.2|1967.9|1969.2|1968.9|1968.1|1967.8|169
1690969200000|2023-08-02 09:40:00|1968.1|1967.8|1968|1967.7|1969|1968.7|1967.7|1967.4|115
1690969500000|2023-08-02 09:45:00|1968.2|1967.9|1969.9|1969.6|1970.2|1969.9|1968.2|1967.9|137
1690969800000|2023-08-02 09:50:00|1969.8|1969.5|1969.2|1968.9|1969.8|1969.5|1968.9|1968.6|82
1690970100000|2023-08-02 09:55:00|1969.3|1969|1969.7|1969.4|1970.4|1970.1|1969.2|1968.9|144
1690970400000|2023-08-02 10:00:00|1969.6|1969.3|1970.4|1970.1|1970.7|1970.4|1969.1|1968.8|162
1690970700000|2023-08-02 10:05:00|1970.3|1970|1970.6|1970.3|1971|1970.7|1969.7|1969.4|137
1690971000000|2023-08-02 10:10:00|1970.7|1970.4|1970.9|1970.6|1971.2|1970.9|1970.3|1970|117
1690971300000|2023-08-02 10:15:00|1970.8|1970.5|1970.6|1970.3|1971.3|1971|1969.8|1969.5|172
1690971600000|2023-08-02 10:20:00|1970.8|1970.5|1970.1|1969.8|1970.8|1970.5|1969.7|1969.4|140
1690971900000|2023-08-02 10:25:00|1970.3|1970|1971|1970.7|1971.4|1971.1|1969.7|1969.4|120
1690972200000|2023-08-02 10:30:00|1970.9|1970.6|1971.6|1971.3|1971.8|1971.5|1970.2|1969.9|292
1690972500000|2023-08-02 10:35:00|1971.7|1971.4|1974.5|1974.2|1974.6|1974.3|1971.7|1971.4|505
1690972800000|2023-08-02 10:40:00|1974.3|1974|1975.7|1975.4|1976|1975.7|1973.8|1973.5|549
1690973100000|2023-08-02 10:45:00|1975.8|1975.5|1976.3|1976|1976.8|1976.5|1974.6|1974.3|516
1690973400000|2023-08-02 10:50:00|1976.2|1975.9|1976.2|1975.9|1976.9|1976.6|1976|1975.7|118
1690973700000|2023-08-02 10:55:00|1976.3|1976|1977.3|1977|1977.3|1977|1975.4|1975.1|161
1690974000000|2023-08-02 11:00:00|1977|1976.7|1978.4|1978.1|1979.4|1979.1|1977|1976.7|355
1690974300000|2023-08-02 11:05:00|1978.3|1978|1977.5|1977.2|1979.3|1979|1977.3|1977|134
1690974600000|2023-08-02 11:10:00|1977.7|1977.4|1977.2|1976.9|1978.5|1978.2|1977|1976.7|149
1690974900000|2023-08-02 11:15:00|1977.1|1976.8|1976.6|1976.3|1977.2|1976.9|1976.1|1975.8|178
1690975200000|2023-08-02 11:20:00|1976.5|1976.2|1977.6|1977.3|1978.4|1978.1|1976.3|1976|224
1690975500000|2023-08-02 11:25:00|1977.8|1977.5|1977|1976.7|1977.9|1977.6|1976.9|1976.6|176
1690975800000|2023-08-02 11:30:00|1977.1|1976.8|1976.6|1976.3|1977.8|1977.5|1976.4|1976.1|151
1690976100000|2023-08-02 11:35:00|1976.7|1976.4|1977.4|1977.1|1977.8|1977.5|1976.6|1976.3|127
1690976400000|2023-08-02 11:40:00|1977.3|1977|1977.6|1977.3|1977.7|1977.4|1976.8|1976.5|117
1690976700000|2023-08-02 11:45:00|1977.8|1977.5|1975.7|1975.4|1977.8|1977.5|1975.2|1974.9|177
1690977000000|2023-08-02 11:50:00|1975.6|1975.3|1975.2|1974.9|1976.3|1976|1974.9|1974.6|166
1690977300000|2023-08-02 11:55:00|1975.1|1974.8|1975.7|1975.4|1976.3|1976|1975.1|1974.8|108
1690977600000|2023-08-02 12:00:00|1975.6|1975.3|1976|1975.7|1976.5|1976.2|1975.1|1974.8|235
1690977900000|2023-08-02 12:05:00|1976.1|1975.8|1977.9|1977.6|1978.2|1977.9|1976|1975.7|451
1690978200000|2023-08-02 12:10:00|1978|1977.7|1977.4|1977.1|1978.1|1977.8|1977.3|1977|186
1690978500000|2023-08-02 12:15:00|1977.5|1977.2|1976.2|1975.9|1978.9|1978.6|1975.8|1975.5|981
1690978800000|2023-08-02 12:20:00|1976.1|1975.8|1978|1977.7|1978|1977.7|1976.1|1975.8|366
1690979100000|2023-08-02 12:25:00|1977.9|1977.6|1977.2|1976.9|1978|1977.7|1976.2|1975.9|456
1690979400000|2023-08-02 12:30:00|1977.3|1977|1976|1975.7|1978.2|1977.9|1975.8|1975.5|627
1690979700000|2023-08-02 12:35:00|1976.1|1975.8|1976|1975.7|1976.7|1976.4|1975.8|1975.5|533
1690980000000|2023-08-02 12:40:00|1975.9|1975.6|1976.2|1975.9|1976.9|1976.6|1975.6|1975.3|482
1690980300000|2023-08-02 12:45:00|1976.1|1975.8|1976.9|1976.6|1977.2|1976.9|1976.1|1975.8|367
1690980600000|2023-08-02 12:50:00|1977|1976.7|1980|1979.7|1980.3|1980|1976.6|1976.3|682
1690980900000|2023-08-02 12:55:00|1980.1|1979.8|1977.1|1976.8|1980.1|1979.8|1977.1|1976.8|488
1690981200000|2023-08-02 13:00:00|1977.2|1976.9|1975.6|1975.3|1977.9|1977.6|1975.3|1975|591
1690981500000|2023-08-02 13:05:00|1975.7|1975.4|1974.8|1974.5|1975.8|1975.5|1973.8|1973.5|795
1690981800000|2023-08-02 13:10:00|1974.7|1974.4|1974.9|1974.6|1975|1974.7|1973.6|1973.3|570
1690982100000|2023-08-02 13:15:00|1975|1974.7|1974.5|1974.2|1975|1974.7|1973.5|1973.2|473
1690982400000|2023-08-02 13:20:00|1974.6|1974.3|1974.9|1974.6|1975.7|1975.4|1974.5|1974.2|526
1690982700000|2023-08-02 13:25:00|1974.8|1974.5|1970.6|1970.3|1975.8|1975.5|1970.5|1970.2|1897
1690983000000|2023-08-02 13:30:00|1970.7|1970.4|1967.9|1967.6|1973.9|1973.6|1965|1964.7|8566
1690983300000|2023-08-02 13:35:00|1968.1|1967.8|1974.5|1974.2|1974.7|1974.4|1966.1|1965.8|4574
1690983600000|2023-08-02 13:40:00|1974.4|1974.1|1973|1972.7|1975.6|1975.3|1969.8|1969.5|4073
1690983900000|2023-08-02 13:45:00|1972.9|1972.6|1974.3|1974|1974.4|1974.1|1968.6|1968.3|2814
1690984200000|2023-08-02 13:50:00|1974.2|1973.9|1971|1970.7|1974.8|1974.5|1969.9|1969.6|1995
1690984500000|2023-08-02 13:55:00|1971.2|1970.9|1970.2|1969.9|1972.5|1972.2|1969|1968.7|1892
1690984800000|2023-08-02 14:00:00|1970.5|1970.2|1972|1971.7|1972.3|1972|1968.4|1968.1|1842
1690985100000|2023-08-02 14:05:00|1972.2|1971.9|1965.6|1965.3|1972.2|1971.9|1965.4|1965.1|2694
1690985400000|2023-08-02 14:10:00|1965.7|1965.4|1965.7|1965.4|1967.8|1967.5|1965.3|1965|2729
1690985700000|2023-08-02 14:15:00|1965.6|1965.3|1964.1|1963.8|1965.6|1965.3|1962.2|1961.9|3217
1690986000000|2023-08-02 14:20:00|1964.4|1964.1|1967.5|1967.2|1968|1967.7|1963.2|1962.9|1985
1690986300000|2023-08-02 14:25:00|1967.6|1967.3|1968.8|1968.5|1970.9|1970.6|1967.4|1967.1|1752
1690986600000|2023-08-02 14:30:00|1969|1968.7|1970.5|1970.2|1971.6|1971.3|1968.9|1968.6|1545
1690986900000|2023-08-02 14:35:00|1970.6|1970.3|1965.3|1965|1970.7|1970.4|1965.3|1965|1280
1690987200000|2023-08-02 14:40:00|1965.2|1964.9|1963.8|1963.5|1967|1966.7|1963.5|1963.2|1184
1690987500000|2023-08-02 14:45:00|1963.7|1963.4|1960.6|1960.3|1963.8|1963.5|1959.9|1959.6|2050
1690987800000|2023-08-02 14:50:00|1960.4|1960.1|1961.7|1961.4|1963|1962.7|1960|1959.7|1728
1690988100000|2023-08-02 14:55:00|1961.6|1961.3|1959.6|1959.3|1961.9|1961.6|1958.6|1958.3|1913
1690988400000|2023-08-02 15:00:00|1959.7|1959.4|1959.7|1959.4|1960.2|1959.9|1958|1957.7|1935
1690988700000|2023-08-02 15:05:00|1959.9|1959.6|1960.8|1960.5|1960.8|1960.5|1958|1957.7|1410
1690989000000|2023-08-02 15:10:00|1960.9|1960.6|1961.2|1960.9|1962.4|1962.1|1960.5|1960.2|1639
1690989300000|2023-08-02 15:15:00|1961.1|1960.8|1958.8|1958.5|1962|1961.7|1958.7|1958.4|1370
1690989600000|2023-08-02 15:20:00|1958.7|1958.4|1961.2|1960.9|1962.4|1962.1|1958|1957.7|1695
1690989900000|2023-08-02 15:25:00|1961.3|1961|1963.3|1963|1963.7|1963.4|1960.9|1960.6|1797
1690990200000|2023-08-02 15:30:00|1963.4|1963.1|1963.5|1963.2|1963.6|1963.3|1961.7|1961.4|1635
1690990500000|2023-08-02 15:35:00|1963.4|1963.1|1963.5|1963.2|1965.7|1965.4|1962.6|1962.3|1769
1690990800000|2023-08-02 15:40:00|1963.7|1963.4|1962.6|1962.3|1963.9|1963.6|1961.3|1961|912
1690991100000|2023-08-02 15:45:00|1962.8|1962.5|1961.4|1961.1|1963.8|1963.5|1960.9|1960.6|986
1690991400000|2023-08-02 15:50:00|1961.3|1961|1961.1|1960.8|1962.4|1962.1|1960.7|1960.4|1049
1690991700000|2023-08-02 15:55:00|1961|1960.7|1959.7|1959.4|1961.7|1961.4|1959.6|1959.3|997
1690992000000|2023-08-02 16:00:00|1959.8|1959.5|1958.7|1958.4|1960.9|1960.6|1958.7|1958.4|1413
1690992300000|2023-08-02 16:05:00|1958.8|1958.5|1956.5|1956.2|1959.1|1958.8|1956.2|1955.9|1421
1690992600000|2023-08-02 16:10:00|1956.6|1956.3|1958.2|1957.9|1958.4|1958.1|1955.6|1955.3|1122
1690992900000|2023-08-02 16:15:00|1958.3|1958|1961.3|1961|1961.4|1961.1|1957.7|1957.4|1908
1690993200000|2023-08-02 16:20:00|1961.5|1961.2|1960.6|1960.3|1961.7|1961.4|1959.1|1958.8|1409
1690993500000|2023-08-02 16:25:00|1960.7|1960.4|1960.1|1959.8|1962.1|1961.8|1959|1958.7|1284
1690993800000|2023-08-02 16:30:00|1960|1959.7|1962.3|1962|1962.9|1962.6|1959.3|1959|1060
1690994100000|2023-08-02 16:35:00|1962.2|1961.9|1964.3|1964|1964.7|1964.4|1961.5|1961.2|2492
1690994400000|2023-08-02 16:40:00|1964.4|1964.1|1964.8|1964.5|1965.1|1964.8|1962.8|1962.5|1614
1690994700000|2023-08-02 16:45:00|1964.9|1964.6|1965.4|1965.1|1965.9|1965.6|1964.6|1964.3|1051
1690995000000|2023-08-02 16:50:00|1965.3|1965|1962.8|1962.5|1965.5|1965.2|1962.1|1961.8|1133
1690995300000|2023-08-02 16:55:00|1962.6|1962.3|1964.1|1963.8|1964.5|1964.2|1962.5|1962.2|754
1690995600000|2023-08-02 17:00:00|1963.8|1963.5|1966|1965.7|1966.7|1966.4|1963.8|1963.5|944
1690995900000|2023-08-02 17:05:00|1965.9|1965.6|1965.7|1965.4|1966.3|1966|1964.7|1964.4|821
1690996200000|2023-08-02 17:10:00|1965.6|1965.3|1965.5|1965.2|1967.3|1967|1965.4|1965.1|1032
1690996500000|2023-08-02 17:15:00|1965.4|1965.1|1966.8|1966.5|1967|1966.7|1965|1964.7|571
1690996800000|2023-08-02 17:20:00|1966.7|1966.4|1965.2|1964.9|1966.7|1966.4|1964.9|1964.6|728
1690997100000|2023-08-02 17:25:00|1965.1|1964.8|1965.6|1965.3|1965.9|1965.6|1964.3|1964|621
1690997400000|2023-08-02 17:30:00|1965.5|1965.2|1967.8|1967.5|1967.9|1967.6|1964.8|1964.5|1655
1690997700000|2023-08-02 17:35:00|1967.9|1967.6|1967.4|1967.1|1968.4|1968.1|1966.7|1966.4|627
1690998000000|2023-08-02 17:40:00|1967.3|1967|1965.6|1965.3|1967.8|1967.5|1965.4|1965.1|645
1690998300000|2023-08-02 17:45:00|1965.5|1965.2|1966|1965.7|1967.2|1966.9|1965.4|1965.1|506
1690998600000|2023-08-02 17:50:00|1966.1|1965.8|1966.2|1965.9|1966.9|1966.6|1965.4|1965.1|429
1690998900000|2023-08-02 17:55:00|1966.3|1966|1965.9|1965.6|1966.9|1966.6|1965.2|1964.9|404
1690999200000|2023-08-02 18:00:00|1966|1965.7|1967.9|1967.6|1967.9|1967.6|1965.7|1965.4|570
1690999500000|2023-08-02 18:05:00|1967.8|1967.5|1968|1967.7|1968.1|1967.8|1966.2|1965.9|573
1690999800000|2023-08-02 18:10:00|1967.9|1967.6|1968.3|1968|1968.5|1968.2|1966.6|1966.3|609
1691000100000|2023-08-02 18:15:00|1968.4|1968.1|1968.6|1968.3|1969.2|1968.9|1967.6|1967.3|845
1691000400000|2023-08-02 18:20:00|1968.5|1968.2|1967.7|1967.4|1968.6|1968.3|1966.9|1966.6|566
1691000700000|2023-08-02 18:25:00|1967.8|1967.5|1968.5|1968.2|1968.7|1968.4|1967.6|1967.3|684
1691001000000|2023-08-02 18:30:00|1968.4|1968.1|1968.5|1968.2|1969.2|1968.9|1967.6|1967.3|608
1691001300000|2023-08-02 18:35:00|1968.6|1968.3|1967.1|1966.8|1968.6|1968.3|1966.5|1966.2|1045
1691001600000|2023-08-02 18:40:00|1967|1966.7|1966.2|1965.9|1967.4|1967.1|1965.4|1965.1|1408
1691001900000|2023-08-02 18:45:00|1966.1|1965.8|1967.5|1967.2|1968|1967.7|1966.1|1965.8|1130
1691002200000|2023-08-02 18:50:00|1967.6|1967.3|1967.9|1967.6|1968.8|1968.5|1967.3|1967|786
1691002500000|2023-08-02 18:55:00|1968|1967.7|1967.4|1967.1|1968.1|1967.8|1966.3|1966|1014
1691002800000|2023-08-02 19:00:00|1967.3|1967|1968.7|1968.4|1968.7|1968.4|1967.1|1966.8|1632
1691003100000|2023-08-02 19:05:00|1968.8|1968.5|1967.3|1967|1968.9|1968.6|1966.7|1966.4|1093
1691003400000|2023-08-02 19:10:00|1967.2|1966.9|1965.8|1965.5|1967.8|1967.5|1965.7|1965.4|648
1691003700000|2023-08-02 19:15:00|1965.7|1965.4|1966.4|1966.1|1966.7|1966.4|1965.2|1964.9|818
1691004000000|2023-08-02 19:20:00|1966.3|1966|1964.7|1964.4|1967.4|1967.1|1964.7|1964.4|1944
1691004300000|2023-08-02 19:25:00|1964.8|1964.5|1960.9|1960.6|1965.1|1964.8|1960.7|1960.4|2819
1691004600000|2023-08-02 19:30:00|1961|1960.7|1962.1|1961.8|1963.4|1963.1|1960.7|1960.4|1747
1691004900000|2023-08-02 19:35:00|1962.2|1961.9|1963.8|1963.5|1964.5|1964.2|1962.1|1961.8|1051
1691005200000|2023-08-02 19:40:00|1963.7|1963.4|1965|1964.7|1965.8|1965.5|1963.1|1962.8|1917
1691005500000|2023-08-02 19:45:00|1965.1|1964.8|1966.3|1966|1967.1|1966.8|1964.7|1964.4|1738
1691005800000|2023-08-02 19:50:00|1965.6|1965.3|1966.9|1966.6|1968.2|1967.9|1965|1964.7|2988
1691006100000|2023-08-02 19:55:00|1966.5|1966.2|1965.7|1965.4|1967.4|1967.1|1965.4|1965.1|11505
1691006400000|2023-08-02 20:00:00|1965.6|1965.3|1965|1964.7|1966.4|1966.1|1964.4|1964.1|3837
1691006700000|2023-08-02 20:05:00|1965.1|1964.8|1967.6|1967.3|1967.6|1967.3|1964.8|1964.5|1106
1691007000000|2023-08-02 20:10:00|1967.4|1967.1|1967.8|1967.5|1968.2|1967.9|1967|1966.7|476
1691007300000|2023-08-02 20:15:00|1967.7|1967.4|1967|1966.7|1967.8|1967.5|1966.8|1966.5|225
1691007600000|2023-08-02 20:20:00|1967.1|1966.8|1967.2|1966.9|1968|1967.7|1966.9|1966.6|355
1691007900000|2023-08-02 20:25:00|1967.3|1967|1967.3|1967|1967.5|1967.2|1966.9|1966.6|72
1691008200000|2023-08-02 20:30:00|1967.4|1967.1|1967.6|1967.3|1967.9|1967.6|1967.2|1966.9|298
1691008500000|2023-08-02 20:35:00|1967.5|1967.2|1967.1|1966.8|1967.5|1967.2|1966.9|1966.6|81
1691008800000|2023-08-02 20:40:00|1967.2|1966.9|1965.8|1965.5|1967.2|1966.9|1965.7|1965.4|306
1691009100000|2023-08-02 20:45:00|1965.6|1965.3|1965.6|1965.3|1965.8|1965.5|1965.2|1964.9|151
1691009400000|2023-08-02 20:50:00|1965.5|1965.2|1965.5|1965.2|1965.6|1965.3|1964.8|1964.5|210
1691009700000|2023-08-02 20:55:00|1965.3|1965|1966.5|1965.7|1966.7|1966|1965.2|1964.9|140
1691010000000|2023-08-02 21:00:00|1966.4|1965.6|1966.6|1965.8|1966.6|1965.8|1966.4|1965.6|0
1691010300000|2023-08-02 21:05:00|1966.5|1965.7|1966.6|1965.8|1966.6|1965.8|1966.4|1965.6|0
1691010600000|2023-08-02 21:10:00|1966.5|1965.7|1966.5|1965.7|1966.5|1965.7|1966.3|1965.5|0
1691011200000|2023-08-02 21:20:00|1966.6|1965.8|1966.5|1965.7|1966.6|1965.8|1966.4|1965.6|0
1691011500000|2023-08-02 21:25:00|1966.4|1965.6|1966.7|1965.9|1966.7|1965.9|1966.4|1965.6|0
1691011800000|2023-08-02 21:30:00|1966.8|1966|1966.5|1965.7|1966.8|1966|1966.5|1965.7|0
1691012100000|2023-08-02 21:35:00|1966.7|1965.9|1966.7|1965.9|1966.8|1966|1966.7|1965.9|0
1691012400000|2023-08-02 21:40:00|1966.8|1966|1966.8|1966|1966.8|1966|1966.7|1965.9|0
1691012700000|2023-08-02 21:45:00|1966.7|1965.9|1966.5|1965.7|1966.7|1965.9|1966.5|1965.7|0
1691013000000|2023-08-02 21:50:00|1966.6|1965.8|1966.7|1965.9|1966.8|1966|1966.6|1965.8|0
1691013300000|2023-08-02 21:55:00|1966.6|1965.8|1966.6|1965.8|1966.6|1965.8|1966.5|1965.7|0
1691013600000|2023-08-02 22:00:00|1965.8|1965.5|1967.8|1967.5|1968|1967.7|1965.8|1965.5|136
1691013900000|2023-08-02 22:05:00|1967.7|1967.4|1967.4|1967.1|1967.8|1967.5|1967.1|1966.8|88
1691014200000|2023-08-02 22:10:00|1967.5|1967.2|1967.5|1967.2|1968.1|1967.8|1967.3|1967|90
1691014500000|2023-08-02 22:15:00|1967.6|1967.3|1967.7|1967.4|1967.7|1967.4|1967.2|1966.9|50
1691014800000|2023-08-02 22:20:00|1967.8|1967.5|1968.6|1968.3|1968.7|1968.4|1967.8|1967.5|91
1691015100000|2023-08-02 22:25:00|1968.4|1968.1|1969.1|1968.8|1969.2|1968.9|1968.3|1968|113
1691015400000|2023-08-02 22:30:00|1969.2|1968.9|1968.7|1968.4|1969.3|1969|1968.7|1968.4|48
1691015700000|2023-08-02 22:35:00|1968.6|1968.3|1968.2|1967.9|1968.8|1968.5|1968.2|1967.9|26
1691016000000|2023-08-02 22:40:00|1968.3|1968|1968.4|1968.1|1968.5|1968.2|1968.3|1968|27
1691016300000|2023-08-02 22:45:00|1968.3|1968|1968.4|1968.1|1968.5|1968.2|1968.1|1967.8|52
1691016600000|2023-08-02 22:50:00|1968.5|1968.2|1968.9|1968.6|1969.2|1968.9|1968.4|1968.1|125
1691016900000|2023-08-02 22:55:00|1969|1968.7|1969.4|1969.1|1969.4|1969.1|1968.9|1968.6|98
1691017200000|2023-08-02 23:00:00|1969.5|1969.2|1970.2|1969.9|1970.4|1970.1|1969.4|1969.1|140
1691017500000|2023-08-02 23:05:00|1970.3|1970|1970.1|1969.8|1970.5|1970.2|1970|1969.7|81
1691017800000|2023-08-02 23:10:00|1970.2|1969.9|1970.3|1970|1970.3|1970|1969.9|1969.6|41
1691018100000|2023-08-02 23:15:00|1970.2|1969.9|1970.1|1969.8|1970.5|1970.2|1970|1969.7|34
1691018400000|2023-08-02 23:20:00|1970.2|1969.9|1970.5|1970.2|1970.8|1970.5|1970.1|1969.8|41
1691018700000|2023-08-02 23:25:00|1970.4|1970.1|1970.2|1969.9|1970.5|1970.2|1970|1969.7|54
1691019000000|2023-08-02 23:30:00|1970.1|1969.8|1969.8|1969.5|1970.2|1969.9|1969.7|1969.4|64
1691019300000|2023-08-02 23:35:00|1969.7|1969.4|1969.8|1969.5|1969.9|1969.6|1969.5|1969.2|42
1691019600000|2023-08-02 23:40:00|1969.9|1969.6|1969.9|1969.6|1970.2|1969.9|1969.8|1969.5|10
1691019900000|2023-08-02 23:45:00|1969.8|1969.5|1970.1|1969.8|1970.3|1970|1969.8|1969.5|40
1691020200000|2023-08-02 23:50:00|1969.9|1969.6|1970.2|1969.9|1970.3|1970|1969.7|1969.4|19
1691020500000|2023-08-02 23:55:00|1970.1|1969.8|1970.6|1970.3|1970.7|1970.4|1970|1969.7|35
1691020800000|2023-08-03 00:00:00|1970.3|1970|1969.8|1969.5|1970.7|1970.4|1969.1|1968.8|161
1691021100000|2023-08-03 00:05:00|1969.7|1969.4|1970.2|1969.9|1971.1|1970.8|1969.4|1969.1|99
1691021400000|2023-08-03 00:10:00|1970.1|1969.8|1969|1968.7|1970.2|1969.9|1968.7|1968.4|57
1691021700000|2023-08-03 00:15:00|1969.1|1968.8|1967.2|1966.9|1969.1|1968.8|1966.8|1966.5|174
1691022000000|2023-08-03 00:20:00|1967.3|1967|1967.7|1967.4|1968.2|1967.9|1966.6|1966.3|88
1691022300000|2023-08-03 00:25:00|1967.6|1967.3|1968|1967.7|1969.2|1968.9|1967.6|1967.3|58
1691022600000|2023-08-03 00:30:00|1967.9|1967.6|1967.7|1967.4|1968|1967.7|1966.8|1966.5|55
1691022900000|2023-08-03 00:35:00|1967.8|1967.5|1968.2|1967.9|1968.8|1968.5|1967.5|1967.2|34
1691023200000|2023-08-03 00:40:00|1968.1|1967.8|1967.7|1967.4|1968.4|1968.1|1967.5|1967.2|51
1691023500000|2023-08-03 00:45:00|1968|1967.7|1967.8|1967.5|1968.2|1967.9|1967.6|1967.3|38
1691023800000|2023-08-03 00:50:00|1967.9|1967.6|1969.1|1968.8|1969.3|1969|1967.5|1967.2|43
1691024100000|2023-08-03 00:55:00|1969.2|1968.9|1969.1|1968.8|1969.4|1969.1|1968.8|1968.5|55
1691024400000|2023-08-03 01:00:00|1969|1968.7|1968.5|1968.2|1969.1|1968.8|1968.1|1967.8|84
1691024700000|2023-08-03 01:05:00|1968.4|1968.1|1969.3|1969|1969.3|1969|1968.2|1967.9|36
1691025000000|2023-08-03 01:10:00|1969.4|1969.1|1969.2|1968.9|1969.8|1969.5|1968.9|1968.6|30
1691025300000|2023-08-03 01:15:00|1969.3|1969|1969.9|1969.6|1969.9|1969.6|1969.1|1968.8|30
1691025600000|2023-08-03 01:20:00|1970|1969.7|1970.6|1970.3|1970.7|1970.4|1969.5|1969.2|42
1691025900000|2023-08-03 01:25:00|1970.5|1970.2|1970.8|1970.5|1970.9|1970.6|1970.3|1970|23
1691026200000|2023-08-03 01:30:00|1970.7|1970.4|1971.9|1971.6|1972.1|1971.8|1970.7|1970.4|121
1691026500000|2023-08-03 01:35:00|1972|1971.7|1971.1|1970.8|1972|1971.7|1971|1970.7|83
1691026800000|2023-08-03 01:40:00|1971.2|1970.9|1971.1|1970.8|1971.2|1970.9|1970.8|1970.5|15
1691027100000|2023-08-03 01:45:00|1971.2|1970.9|1971.9|1971.6|1972.3|1972|1971.2|1970.9|59
1691027400000|2023-08-03 01:50:00|1971.8|1971.5|1970.8|1970.5|1972|1971.7|1970.8|1970.5|57
1691027700000|2023-08-03 01:55:00|1970.9|1970.6|1970.6|1970.3|1970.9|1970.6|1970.4|1970.1|34
1691028000000|2023-08-03 02:00:00|1970.7|1970.4|1970.7|1970.4|1970.8|1970.5|1970.4|1970.1|9
1691028300000|2023-08-03 02:05:00|1970.6|1970.3|1968.3|1968|1970.7|1970.4|1967.4|1967.1|112
1691028600000|2023-08-03 02:10:00|1968.4|1968.1|1968.8|1968.5|1968.8|1968.5|1967.9|1967.6|76
1691028900000|2023-08-03 02:15:00|1968.9|1968.6|1968.7|1968.4|1969.1|1968.8|1968.4|1968.1|32
1691029200000|2023-08-03 02:20:00|1968.8|1968.5|1969|1968.7|1969.5|1969.2|1968.7|1968.4|18
1691029500000|2023-08-03 02:25:00|1969.1|1968.8|1967.9|1967.6|1969.1|1968.8|1967.7|1967.4|83
1691029800000|2023-08-03 02:30:00|1968|1967.7|1967.7|1967.4|1968.5|1968.2|1967.6|1967.3|42
1691030100000|2023-08-03 02:35:00|1967.8|1967.5|1967.5|1967.2|1968.5|1968.2|1967.1|1966.8|109
1691030400000|2023-08-03 02:40:00|1967.6|1967.3|1968.1|1967.8|1968.2|1967.9|1967.3|1967|37
1691030700000|2023-08-03 02:45:00|1968.2|1967.9|1967.7|1967.4|1968.4|1968.1|1967.3|1967|19
1691031000000|2023-08-03 02:50:00|1967.6|1967.3|1968.2|1967.9|1968.4|1968.1|1967.6|1967.3|29
1691031300000|2023-08-03 02:55:00|1968.3|1968|1968|1967.7|1968.4|1968.1|1967.8|1967.5|20
1691031600000|2023-08-03 03:00:00|1968.1|1967.8|1967.7|1967.4|1968.3|1968|1967.6|1967.3|38
1691031900000|2023-08-03 03:05:00|1967.8|1967.5|1968.1|1967.8|1968.2|1967.9|1967.6|1967.3|23
1691032200000|2023-08-03 03:10:00|1968|1967.7|1968.6|1968.3|1968.7|1968.4|1967.9|1967.6|22
1691032500000|2023-08-03 03:15:00|1968.7|1968.4|1968.8|1968.5|1968.9|1968.6|1968.3|1968|24
1691032800000|2023-08-03 03:20:00|1968.9|1968.6|1969.2|1968.9|1969.3|1969|1968.7|1968.4|19
1691033100000|2023-08-03 03:25:00|1969.3|1969|1969.4|1969.1|1969.5|1969.2|1969|1968.7|20
1691033400000|2023-08-03 03:30:00|1969.3|1969|1968.5|1968.2|1969.6|1969.3|1968.3|1968|37
1691033700000|2023-08-03 03:35:00|1968.6|1968.3|1968.6|1968.3|1968.8|1968.5|1968.4|1968.1|23
1691034000000|2023-08-03 03:40:00|1968.7|1968.4|1968.9|1968.6|1968.9|1968.6|1968.5|1968.2|13
1691034300000|2023-08-03 03:45:00|1969|1968.7|1969.1|1968.8|1969.2|1968.9|1968.4|1968.1|8
1691034600000|2023-08-03 03:50:00|1969|1968.7|1969.7|1969.4|1969.8|1969.5|1969|1968.7|18
1691034900000|2023-08-03 03:55:00|1969.8|1969.5|1969.8|1969.5|1969.9|1969.6|1969.5|1969.2|22
1691035200000|2023-08-03 04:00:00|1969.7|1969.4|1969.8|1969.5|1969.9|1969.6|1969.4|1969.1|26
1691035500000|2023-08-03 04:05:00|1969.9|1969.6|1969.7|1969.4|1969.9|1969.6|1969.5|1969.2|21
1691035800000|2023-08-03 04:10:00|1969.6|1969.3|1968.9|1968.6|1969.6|1969.3|1968.8|1968.5|32
1691036100000|2023-08-03 04:15:00|1968.8|1968.5|1968.7|1968.4|1969|1968.7|1968.5|1968.2|22
1691036400000|2023-08-03 04:20:00|1968.8|1968.5|1968.1|1967.8|1968.9|1968.6|1967.9|1967.6|20
1691036700000|2023-08-03 04:25:00|1968|1967.7|1967.7|1967.4|1968.1|1967.8|1967.3|1967|69
1691037000000|2023-08-03 04:30:00|1967.6|1967.3|1967.4|1967.1|1967.8|1967.5|1967.2|1966.9|71
1691037300000|2023-08-03 04:35:00|1967.5|1967.2|1967.1|1966.8|1967.5|1967.2|1966.6|1966.3|40
1691037600000|2023-08-03 04:40:00|1967.2|1966.9|1967.3|1967|1967.4|1967.1|1967|1966.7|12
1691037900000|2023-08-03 04:45:00|1967.2|1966.9|1966.8|1966.5|1967.4|1967.1|1966.6|1966.3|22
1691038200000|2023-08-03 04:50:00|1966.7|1966.4|1965.9|1965.6|1966.8|1966.5|1965.5|1965.2|70
1691038500000|2023-08-03 04:55:00|1965.8|1965.5|1966.4|1966.1|1966.4|1966.1|1965.5|1965.2|75
1691038800000|2023-08-03 05:00:00|1966.3|1966|1966.1|1965.8|1966.9|1966.6|1966.1|1965.8|62
1691039100000|2023-08-03 05:05:00|1966.2|1965.9|1966.4|1966.1|1967.1|1966.8|1965.8|1965.5|42
1691039400000|2023-08-03 05:10:00|1966.5|1966.2|1966.5|1966.2|1966.8|1966.5|1966.3|1966|25
1691039700000|2023-08-03 05:15:00|1966.6|1966.3|1967.3|1967|1967.7|1967.4|1966.4|1966.1|50
1691040000000|2023-08-03 05:20:00|1967.4|1967.1|1968.4|1968.1|1968.5|1968.2|1967.2|1966.9|46
1691040300000|2023-08-03 05:25:00|1968.3|1968|1967.7|1967.4|1968.4|1968.1|1967.7|1967.4|34
1691040600000|2023-08-03 05:30:00|1967.8|1967.5|1967.6|1967.3|1968.3|1968|1967.3|1967|38
1691040900000|2023-08-03 05:35:00|1967.7|1967.4|1966.4|1966.1|1967.9|1967.6|1966.4|1966.1|56
1691041200000|2023-08-03 05:40:00|1966.3|1966|1965.6|1965.3|1966.3|1966|1965.3|1965|85
1691041500000|2023-08-03 05:45:00|1965.7|1965.4|1965.7|1965.4|1966|1965.7|1964.9|1964.6|89
1691041800000|2023-08-03 05:50:00|1965.8|1965.5|1966.7|1966.4|1967.3|1967|1965.6|1965.3|76
1691042100000|2023-08-03 05:55:00|1966.8|1966.5|1966.5|1966.2|1966.8|1966.5|1965.8|1965.5|82
1691042400000|2023-08-03 06:00:00|1966.4|1966.1|1966.4|1966.1|1967.4|1967.1|1965.6|1965.3|106
1691042700000|2023-08-03 06:05:00|1966.3|1966|1967|1966.7|1967.4|1967.1|1966.2|1965.9|86
1691043000000|2023-08-03 06:10:00|1966.9|1966.6|1966.7|1966.4|1967.2|1966.9|1966.3|1966|56
1691043300000|2023-08-03 06:15:00|1966.8|1966.5|1967.1|1966.8|1967.6|1967.3|1966.6|1966.3|65
1691043600000|2023-08-03 06:20:00|1967|1966.7|1966.8|1966.5|1967.4|1967.1|1966.5|1966.2|85
1691043900000|2023-08-03 06:25:00|1966.9|1966.6|1966.8|1966.5|1967.2|1966.9|1966.5|1966.2|33
1691044200000|2023-08-03 06:30:00|1966.7|1966.4|1966.4|1966.1|1966.8|1966.5|1966.1|1965.8|50
1691044500000|2023-08-03 06:35:00|1966.5|1966.2|1966.7|1966.4|1967.2|1966.9|1966.4|1966.1|39
1691044800000|2023-08-03 06:40:00|1966.8|1966.5|1965.9|1965.6|1967|1966.7|1965.9|1965.6|33
1691045100000|2023-08-03 06:45:00|1965.8|1965.5|1964.6|1964.3|1965.9|1965.6|1964.5|1964.2|121
1691045400000|2023-08-03 06:50:00|1964.5|1964.2|1962.5|1962.2|1964.5|1964.2|1962.4|1962.1|350
1691045700000|2023-08-03 06:55:00|1962.6|1962.3|1961.8|1961.5|1963.2|1962.9|1961.8|1961.5|287
1691046000000|2023-08-03 07:00:00|1961.9|1961.6|1962.5|1962.2|1963.5|1963.2|1961.2|1960.9|635
1691046300000|2023-08-03 07:05:00|1962.6|1962.3|1962.5|1962.2|1963.9|1963.6|1962.4|1962.1|323
1691046600000|2023-08-03 07:10:00|1962.4|1962.1|1962.3|1962|1963|1962.7|1961.8|1961.5|400
1691046900000|2023-08-03 07:15:00|1962.2|1961.9|1961.6|1961.3|1962.6|1962.3|1960.9|1960.6|589
1691047200000|2023-08-03 07:20:00|1961.5|1961.2|1960.7|1960.4|1961.8|1961.5|1959.8|1959.5|500
1691047500000|2023-08-03 07:25:00|1960.6|1960.3|1958.7|1958.4|1960.7|1960.4|1958.2|1957.9|467
1691047800000|2023-08-03 07:30:00|1958.6|1958.3|1955.8|1955.5|1959|1958.7|1955.7|1955.4|422
1691048100000|2023-08-03 07:35:00|1955.7|1955.4|1955|1954.7|1957.6|1957.3|1954.3|1954|286
1691048400000|2023-08-03 07:40:00|1954.9|1954.6|1956.6|1956.3|1956.7|1956.4|1954.9|1954.6|309
1691048700000|2023-08-03 07:45:00|1956.5|1956.2|1955.8|1955.5|1960.4|1960.1|1955.7|1955.4|415
1691049000000|2023-08-03 07:50:00|1956|1955.7|1955.5|1955.2|1956.2|1955.9|1954.3|1954|250
1691049300000|2023-08-03 07:55:00|1955.4|1955.1|1952.9|1952.6|1955.6|1955.3|1952.6|1952.3|238
1691049600000|2023-08-03 08:00:00|1953.2|1952.9|1955.6|1955.3|1955.7|1955.4|1953|1952.7|228
1691049900000|2023-08-03 08:05:00|1955.7|1955.4|1956|1955.7|1957.4|1957.1|1954.5|1954.2|236
1691050200000|2023-08-03 08:10:00|1956.1|1955.8|1956|1955.7|1956.6|1956.3|1955|1954.7|167
1691050500000|2023-08-03 08:15:00|1955.8|1955.5|1957.2|1956.9|1957.3|1957|1955.2|1954.9|171
1691050800000|2023-08-03 08:20:00|1957.3|1957|1959.7|1959.4|1960.4|1960.1|1957.2|1956.9|273
1691051100000|2023-08-03 08:25:00|1959.6|1959.3|1957.8|1957.5|1960|1959.7|1957.6|1957.3|170
1691051400000|2023-08-03 08:30:00|1957.9|1957.6|1956|1955.7|1958.4|1958.1|1955.9|1955.6|220
1691051700000|2023-08-03 08:35:00|1955.9|1955.6|1955.3|1955|1956.1|1955.8|1954.5|1954.2|258
1691052000000|2023-08-03 08:40:00|1955.4|1955.1|1953.1|1952.8|1955.6|1955.3|1952.9|1952.6|221
1691052300000|2023-08-03 08:45:00|1953.2|1952.9|1954.5|1954.2|1954.9|1954.6|1953.2|1952.9|188
1691052600000|2023-08-03 08:50:00|1954.6|1954.3|1954.3|1954|1955.8|1955.5|1953.7|1953.4|198
1691052900000|2023-08-03 08:55:00|1954.4|1954.1|1956.6|1956.3|1957.5|1957.2|1954.1|1953.8|117
1691053200000|2023-08-03 09:00:00|1956.4|1956.1|1959.2|1958.9|1959.4|1959.1|1956.3|1956|191
1691053500000|2023-08-03 09:05:00|1959.3|1959|1961.3|1961|1961.3|1961|1958.6|1958.3|257
1691053800000|2023-08-03 09:10:00|1961.4|1961.1|1959|1958.7|1962.2|1961.9|1958.9|1958.6|208
1691054100000|2023-08-03 09:15:00|1959.1|1958.8|1960.9|1960.6|1961|1960.7|1958.8|1958.5|95
1691054400000|2023-08-03 09:20:00|1960.8|1960.5|1960.1|1959.8|1961.1|1960.8|1959.7|1959.4|74
1691054700000|2023-08-03 09:25:00|1960|1959.7|1960|1959.7|1961.1|1960.8|1959.7|1959.4|69
1691055000000|2023-08-03 09:30:00|1960.1|1959.8|1959.9|1959.6|1961.2|1960.9|1959.6|1959.3|98
1691055300000|2023-08-03 09:35:00|1960|1959.7|1960.8|1960.5|1960.9|1960.6|1959.3|1959|165
1691055600000|2023-08-03 09:40:00|1960.9|1960.6|1961.9|1961.6|1962.5|1962.2|1960.7|1960.4|139
1691055900000|2023-08-03 09:45:00|1961.8|1961.5|1960.7|1960.4|1962|1961.7|1960|1959.7|196
1691056200000|2023-08-03 09:50:00|1960.6|1960.3|1961.7|1961.4|1961.9|1961.6|1960.2|1959.9|107
1691056500000|2023-08-03 09:55:00|1961.8|1961.5|1961.8|1961.5|1962|1961.7|1961.3|1961|73
1691056800000|2023-08-03 10:00:00|1961.9|1961.6|1963.6|1963.3|1963.6|1963.3|1961.4|1961.1|171
1691057100000|2023-08-03 10:05:00|1963.7|1963.4|1963.6|1963.3|1964.2|1963.9|1963.3|1963|126
1691057400000|2023-08-03 10:10:00|1963.5|1963.2|1963.3|1963|1963.7|1963.4|1962.8|1962.5|53
1691057700000|2023-08-03 10:15:00|1963.4|1963.1|1963.5|1963.2|1963.9|1963.6|1962.7|1962.4|45
1691058000000|2023-08-03 10:20:00|1963.6|1963.3|1961.5|1961.2|1963.7|1963.4|1961.2|1960.9|52
1691058300000|2023-08-03 10:25:00|1961.4|1961.1|1962.7|1962.4|1962.9|1962.6|1961.4|1961.1|75
1691058600000|2023-08-03 10:30:00|1962.6|1962.3|1962.7|1962.4|1963.8|1963.5|1961.9|1961.6|73
1691058900000|2023-08-03 10:35:00|1962.6|1962.3|1962.5|1962.2|1962.9|1962.6|1961.9|1961.6|71
1691059200000|2023-08-03 10:40:00|1962.4|1962.1|1963.2|1962.9|1963.5|1963.2|1962.4|1962.1|59
1691059500000|2023-08-03 10:45:00|1962.9|1962.6|1963.5|1963.2|1963.8|1963.5|1962.7|1962.4|128
1691059800000|2023-08-03 10:50:00|1963.6|1963.3|1961.9|1961.6|1963.7|1963.4|1961.7|1961.4|124
1691060100000|2023-08-03 10:55:00|1962|1961.7|1962.8|1962.5|1962.8|1962.5|1961.7|1961.4|95
1691060400000|2023-08-03 11:00:00|1962.9|1962.6|1963.1|1962.8|1965.6|1965.3|1962.6|1962.3|295
1691060700000|2023-08-03 11:05:00|1963.2|1962.9|1961.9|1961.6|1963.2|1962.9|1961.1|1960.8|172
1691061000000|2023-08-03 11:10:00|1962|1961.7|1962.7|1962.4|1963.5|1963.2|1961.7|1961.4|191
1691061300000|2023-08-03 11:15:00|1962.8|1962.5|1963.5|1963.2|1964|1963.7|1962.7|1962.4|128
1691061600000|2023-08-03 11:20:00|1963.6|1963.3|1962.3|1962|1964.2|1963.9|1961.8|1961.5|161
1691061900000|2023-08-03 11:25:00|1962.2|1961.9|1961.1|1960.8|1962.5|1962.2|1960.1|1959.8|349
1691062200000|2023-08-03 11:30:00|1961.2|1960.9|1962|1961.7|1964.1|1963.8|1961|1960.7|296
1691062500000|2023-08-03 11:35:00|1962.1|1961.8|1962.6|1962.3|1963.6|1963.3|1961.2|1960.9|208
1691062800000|2023-08-03 11:40:00|1962.5|1962.2|1961|1960.7|1962.9|1962.6|1960.6|1960.3|105
1691063100000|2023-08-03 11:45:00|1961.1|1960.8|1960.8|1960.5|1961.3|1961|1959.6|1959.3|149
1691063400000|2023-08-03 11:50:00|1960.7|1960.4|1960.9|1960.6|1961.4|1961.1|1960|1959.7|258
1691063700000|2023-08-03 11:55:00|1960.8|1960.5|1960.7|1960.4|1961.2|1960.9|1960.4|1960.1|182
1691064000000|2023-08-03 12:00:00|1960.6|1960.3|1960.8|1960.5|1961.4|1961.1|1959.9|1959.6|243
1691064300000|2023-08-03 12:05:00|1960.9|1960.6|1962.6|1962.3|1962.6|1962.3|1960.1|1959.8|239
1691064600000|2023-08-03 12:10:00|1962.4|1962.1|1961.5|1961.2|1962.7|1962.4|1961.2|1960.9|174
1691064900000|2023-08-03 12:15:00|1961.6|1961.3|1960.4|1960.1|1962.1|1961.8|1960.2|1959.9|293
1691065200000|2023-08-03 12:20:00|1960.3|1960|1959.5|1959.2|1961.2|1960.9|1959.4|1959.1|498
1691065500000|2023-08-03 12:25:00|1959.6|1959.3|1959|1958.7|1959.8|1959.5|1958.5|1958.2|650
1691065800000|2023-08-03 12:30:00|1958.7|1958.4|1959.5|1959.2|1961.3|1961|1958.3|1958|1242
1691066100000|2023-08-03 12:35:00|1959.3|1959|1962.7|1962.4|1963.7|1963.4|1959.3|1959|898
1691066400000|2023-08-03 12:40:00|1962.5|1962.2|1961.4|1961.1|1963.5|1963.2|1960.3|1960|639
1691066700000|2023-08-03 12:45:00|1961.3|1961|1961.8|1961.5|1962.9|1962.6|1960.7|1960.4|402
1691067000000|2023-08-03 12:50:00|1961.7|1961.4|1962.7|1962.4|1963.6|1963.3|1961.6|1961.3|513
1691067300000|2023-08-03 12:55:00|1962.5|1962.2|1961.3|1961|1962.9|1962.6|1960.6|1960.3|370
1691067600000|2023-08-03 13:00:00|1961.1|1960.8|1961|1960.7|1962.1|1961.8|1960.5|1960.2|440
1691067900000|2023-08-03 13:05:00|1961.1|1960.8|1961.5|1961.2|1962.6|1962.3|1960.9|1960.6|443
1691068200000|2023-08-03 13:10:00|1961.3|1961|1961.5|1961.2|1962.8|1962.5|1961.2|1960.9|604
1691068500000|2023-08-03 13:15:00|1961.6|1961.3|1961.1|1960.8|1961.7|1961.4|1960.3|1960|535
1691068800000|2023-08-03 13:20:00|1961|1960.7|1958.8|1958.5|1962|1961.7|1958.8|1958.5|514
1691069100000|2023-08-03 13:25:00|1959|1958.7|1956.7|1956.4|1959.9|1959.6|1955.9|1955.6|1156
1691069400000|2023-08-03 13:30:00|1956.6|1956.3|1951.3|1951|1957|1956.7|1949.7|1949.4|7124
1691069700000|2023-08-03 13:35:00|1951.5|1951.2|1956.9|1956.6|1960.4|1960.1|1951.5|1951.2|4454
1691070000000|2023-08-03 13:40:00|1956.7|1956.4|1951.2|1950.9|1957.5|1957.2|1950.2|1949.9|3231
1691070300000|2023-08-03 13:45:00|1951|1950.7|1952.3|1952|1953.4|1953.1|1947.6|1947.3|3793
1691070600000|2023-08-03 13:50:00|1952.2|1951.9|1953|1952.7|1955.3|1955|1950.5|1950.2|3105
1691070900000|2023-08-03 13:55:00|1953.3|1953|1952.5|1952.2|1956.1|1955.8|1952.1|1951.8|1957
1691071200000|2023-08-03 14:00:00|1952.1|1951.8|1955.5|1955.2|1956|1955.7|1951.5|1951.2|2895
1691071500000|2023-08-03 14:05:00|1955.2|1954.9|1951.9|1951.6|1956.4|1956.1|1951.7|1951.4|2484
1691071800000|2023-08-03 14:10:00|1952|1951.7|1951.2|1950.9|1954.4|1954.1|1950.6|1950.3|2116
1691072100000|2023-08-03 14:15:00|1950.9|1950.6|1952.4|1952.1|1952.4|1952.1|1947.3|1947|2720
1691072400000|2023-08-03 14:20:00|1952.5|1952.2|1948.1|1947.8|1953.4|1953.1|1947.7|1947.4|2472
1691072700000|2023-08-03 14:25:00|1947.8|1947.5|1945.6|1945.3|1948.3|1948|1945.3|1945|2998
1691073000000|2023-08-03 14:30:00|1945.7|1945.4|1948.2|1947.9|1948.7|1948.4|1944.5|1944.2|2342
1691073300000|2023-08-03 14:35:00|1948.4|1948.1|1950|1949.7|1950.8|1950.5|1948.1|1947.8|2077
1691073600000|2023-08-03 14:40:00|1949.7|1949.4|1951.9|1951.6|1951.9|1951.6|1949.2|1948.9|2054
1691073900000|2023-08-03 14:45:00|1952|1951.7|1952.5|1952.2|1952.9|1952.6|1949.5|1949.2|1601
1691074200000|2023-08-03 14:50:00|1952.3|1952|1950.6|1950.3|1953.7|1953.4|1950.1|1949.8|1846
1691074500000|2023-08-03 14:55:00|1950.7|1950.4|1954|1953.7|1955.1|1954.8|1949.9|1949.6|2312
1691074800000|2023-08-03 15:00:00|1953.8|1953.5|1955.6|1955.3|1956.9|1956.6|1953.6|1953.3|1849
1691075100000|2023-08-03 15:05:00|1955.5|1955.2|1954.2|1953.9|1956.1|1955.8|1954.2|1953.9|1220
1691075400000|2023-08-03 15:10:00|1954.3|1954|1954.6|1954.3|1955.2|1954.9|1953.7|1953.4|1289
1691075700000|2023-08-03 15:15:00|1954.7|1954.4|1957.8|1957.5|1958.4|1958.1|1954.1|1953.8|2225
1691076000000|2023-08-03 15:20:00|1957.7|1957.4|1959|1958.7|1960|1959.7|1957.7|1957.4|1886
1691076300000|2023-08-03 15:25:00|1959.1|1958.8|1960|1959.7|1961.6|1961.3|1958.9|1958.6|1414
1691076600000|2023-08-03 15:30:00|1960.1|1959.8|1957.7|1957.4|1960.6|1960.3|1957.4|1957.1|1516
1691076900000|2023-08-03 15:35:00|1957.8|1957.5|1958.2|1957.9|1959.6|1959.3|1957.7|1957.4|1211
1691077200000|2023-08-03 15:40:00|1958.3|1958|1958.8|1958.5|1960.9|1960.6|1957.3|1957|1341
1691077500000|2023-08-03 15:45:00|1958.7|1958.4|1959|1958.7|1959.3|1959|1957.7|1957.4|696
1691077800000|2023-08-03 15:50:00|1959.2|1958.9|1960.9|1960.6|1961.7|1961.4|1959|1958.7|1034
1691078100000|2023-08-03 15:55:00|1961|1960.7|1960.3|1960|1961.8|1961.5|1959|1958.7|860
1691078400000|2023-08-03 16:00:00|1960.1|1959.8|1960.2|1959.9|1961.1|1960.8|1959.2|1958.9|889
1691078700000|2023-08-03 16:05:00|1960.3|1960|1960.7|1960.4|1961|1960.7|1959.1|1958.8|880
1691079000000|2023-08-03 16:10:00|1960.8|1960.5|1961.3|1961|1962.3|1962|1960.8|1960.5|562
1691079300000|2023-08-03 16:15:00|1961.4|1961.1|1963.3|1963|1963.3|1963|1960.6|1960.3|794
1691079600000|2023-08-03 16:20:00|1963.2|1962.9|1962.5|1962.2|1964.1|1963.8|1961.5|1961.2|991
1691079900000|2023-08-03 16:25:00|1962.6|1962.3|1963.7|1963.4|1963.7|1963.4|1961.9|1961.6|515
1691080200000|2023-08-03 16:30:00|1963.8|1963.5|1963.7|1963.4|1964.7|1964.4|1963.5|1963.2|547
1691080500000|2023-08-03 16:35:00|1963.6|1963.3|1964.3|1964|1965|1964.7|1963.4|1963.1|966
1691080800000|2023-08-03 16:40:00|1964.4|1964.1|1966.9|1966.6|1967|1966.7|1964.2|1963.9|656
1691081100000|2023-08-03 16:45:00|1966.8|1966.5|1968.8|1968.5|1968.8|1968.5|1966.3|1966|983
1691081400000|2023-08-03 16:50:00|1968.9|1968.6|1968.6|1968.3|1969.5|1969.2|1968.3|1968|1014
1691081700000|2023-08-03 16:55:00|1968.5|1968.2|1969.5|1969.2|1969.6|1969.3|1968.4|1968.1|774
1691082000000|2023-08-03 17:00:00|1969.6|1969.3|1968.9|1968.6|1970.5|1970.2|1968.8|1968.5|1279
1691082300000|2023-08-03 17:05:00|1968.8|1968.5|1967.1|1966.8|1968.9|1968.6|1966.2|1965.9|1882
1691082600000|2023-08-03 17:10:00|1966.9|1966.6|1967.9|1967.6|1968.6|1968.3|1966.9|1966.6|752
1691082900000|2023-08-03 17:15:00|1967.7|1967.4|1967.8|1967.5|1968.6|1968.3|1967|1966.7|716
1691083200000|2023-08-03 17:20:00|1967.7|1967.4|1969.1|1968.8|1970|1969.7|1967.7|1967.4|610
1691083500000|2023-08-03 17:25:00|1969.2|1968.9|1969.4|1969.1|1970.2|1969.9|1968.8|1968.5|574
1691083800000|2023-08-03 17:30:00|1969.3|1969|1965.3|1965|1970.2|1969.9|1965|1964.7|2972
1691084100000|2023-08-03 17:35:00|1965.4|1965.1|1966.5|1966.2|1967.1|1966.8|1964|1963.7|1358
1691084400000|2023-08-03 17:40:00|1966.6|1966.3|1964.3|1964|1966.6|1966.3|1964.1|1963.8|445
1691084700000|2023-08-03 17:45:00|1964.2|1963.9|1964.6|1964.3|1965.5|1965.2|1963.3|1963|695
1691085000000|2023-08-03 17:50:00|1964.5|1964.2|1964.2|1963.9|1964.9|1964.6|1963.5|1963.2|522
1691085300000|2023-08-03 17:55:00|1964.3|1964|1962.5|1962.2|1964.4|1964.1|1961.6|1961.3|1111
1691085600000|2023-08-03 18:00:00|1962.2|1961.9|1963.2|1962.9|1963.4|1963.1|1961.2|1960.9|862
1691085900000|2023-08-03 18:05:00|1963|1962.7|1963|1962.7|1964.3|1964|1962.8|1962.5|520
1691086200000|2023-08-03 18:10:00|1962.8|1962.5|1963.4|1963.1|1963.9|1963.6|1962.3|1962|350
1691086500000|2023-08-03 18:15:00|1963.5|1963.2|1964.6|1964.3|1964.6|1964.3|1962.9|1962.6|587
1691086800000|2023-08-03 18:20:00|1964.7|1964.4|1965.4|1965.1|1965.5|1965.2|1964|1963.7|424
1691087100000|2023-08-03 18:25:00|1965.5|1965.2|1964.6|1964.3|1965.6|1965.3|1963.8|1963.5|660
1691087400000|2023-08-03 18:30:00|1964.5|1964.2|1963.3|1963|1964.8|1964.5|1963.3|1963|524
1691087700000|2023-08-03 18:35:00|1963.1|1962.8|1962.9|1962.6|1963.2|1962.9|1960.8|1960.5|853
1691088000000|2023-08-03 18:40:00|1963|1962.7|1963.5|1963.2|1964.1|1963.8|1962.7|1962.4|543
1691088300000|2023-08-03 18:45:00|1963.6|1963.3|1962.8|1962.5|1964.2|1963.9|1962.7|1962.4|558
1691088600000|2023-08-03 18:50:00|1962.9|1962.6|1964.6|1964.3|1964.6|1964.3|1962.6|1962.3|560
1691088900000|2023-08-03 18:55:00|1964.7|1964.4|1964|1963.7|1964.7|1964.4|1963.4|1963.1|351
1691089200000|2023-08-03 19:00:00|1964.1|1963.8|1963.9|1963.6|1964.3|1964|1962.8|1962.5|534
1691089500000|2023-08-03 19:05:00|1964|1963.7|1962.8|1962.5|1964|1963.7|1962.2|1961.9|606
1691089800000|2023-08-03 19:10:00|1962.7|1962.4|1960.3|1960|1962.7|1962.4|1959.3|1959|1211
1691090100000|2023-08-03 19:15:00|1960.2|1959.9|1961.2|1960.9|1961.3|1961|1959.1|1958.8|1081
1691090400000|2023-08-03 19:20:00|1961.1|1960.8|1962.1|1961.8|1962.1|1961.8|1960.8|1960.5|950
1691090700000|2023-08-03 19:25:00|1962|1961.7|1961.5|1961.2|1962.4|1962.1|1960.9|1960.6|598
1691091000000|2023-08-03 19:30:00|1961.6|1961.3|1961.6|1961.3|1962.6|1962.3|1961|1960.7|965
1691091300000|2023-08-03 19:35:00|1961.4|1961.1|1960.9|1960.6|1962.4|1962.1|1960.8|1960.5|760
1691091600000|2023-08-03 19:40:00|1961|1960.7|1960.9|1960.6|1961.7|1961.4|1960.6|1960.3|695
1691091900000|2023-08-03 19:45:00|1960.8|1960.5|1959.4|1959.1|1961.1|1960.8|1959.4|1959.1|1004
1691092200000|2023-08-03 19:50:00|1959.8|1959.5|1960.3|1960|1961.3|1961|1958.3|1958|1873
1691092500000|2023-08-03 19:55:00|1960.4|1960.1|1959.7|1959.4|1962.5|1962.2|1959.4|1959.1|10552
1691092800000|2023-08-03 20:00:00|1959.5|1959.2|1962|1961.7|1966.4|1966.1|1958.2|1957.9|5642
1691093100000|2023-08-03 20:05:00|1961.9|1961.6|1962.2|1961.9|1962.7|1962.4|1960.7|1960.4|819
1691093400000|2023-08-03 20:10:00|1962.1|1961.8|1961.7|1961.4|1963.6|1963.3|1961.3|1961|813
1691093700000|2023-08-03 20:15:00|1961.6|1961.3|1962.2|1961.9|1962.2|1961.9|1960.1|1959.8|357
1691094000000|2023-08-03 20:20:00|1962.1|1961.8|1960.8|1960.5|1962.8|1962.5|1960.7|1960.4|526
1691094300000|2023-08-03 20:25:00|1960.7|1960.4|1961.1|1960.8|1962.1|1961.8|1960.5|1960.2|149
1691094600000|2023-08-03 20:30:00|1960|1959.7|1957.7|1957.4|1962.2|1961.9|1957.5|1957.2|1337
1691094900000|2023-08-03 20:35:00|1957.6|1957.3|1957.4|1957.1|1957.7|1957.4|1956.2|1955.9|818
1691095200000|2023-08-03 20:40:00|1957.2|1956.9|1956.1|1955.8|1957.9|1957.6|1955.5|1955.2|381
1691095500000|2023-08-03 20:45:00|1956|1955.7|1954.8|1954.5|1957.3|1957|1954.4|1954.1|333
1691095800000|2023-08-03 20:50:00|1955|1954.7|1957.2|1956.9|1957.4|1957.1|1954.9|1954.6|200
1691096100000|2023-08-03 20:55:00|1957.3|1957|1957.4|1956.6|1957.5|1957.1|1955.8|1955.5|319
1691096400000|2023-08-03 21:00:00|1957.3|1956.5|1957.8|1957|1957.9|1957.1|1957.2|1956.4|0
1691096700000|2023-08-03 21:05:00|1957.7|1956.9|1957.7|1956.9|1958.2|1957.4|1957.7|1956.9|0
1691097000000|2023-08-03 21:10:00|1957.8|1957|1958|1957.2|1958.3|1957.5|1957.8|1957|0
1691097300000|2023-08-03 21:15:00|1958.2|1957.4|1958.1|1957.3|1958.2|1957.4|1957.9|1957.1|0
1691097600000|2023-08-03 21:20:00|1958.3|1957.5|1957.9|1957.1|1958.3|1957.5|1957.1|1956.3|0
1691097900000|2023-08-03 21:25:00|1958|1957.2|1957.4|1956.6|1958|1957.2|1957.1|1956.3|0
1691098200000|2023-08-03 21:30:00|1957.3|1956.5|1955.8|1955|1957.4|1956.6|1955.8|1955|0
1691098500000|2023-08-03 21:35:00|1955.9|1955.1|1956|1955.2|1956.1|1955.3|1955.8|1955|0
1691098800000|2023-08-03 21:40:00|1955.9|1955.1|1955.8|1955|1955.9|1955.1|1955.7|1954.9|0
1691099100000|2023-08-03 21:45:00|1955.9|1955.1|1956.2|1955.4|1956.2|1955.4|1955.8|1955|0
1691099400000|2023-08-03 21:50:00|1956.3|1955.5|1956.1|1955.3|1956.3|1955.5|1956.1|1955.3|0
1691099700000|2023-08-03 21:55:00|1956.2|1955.4|1957.1|1956.3|1957.2|1956.4|1956.2|1955.4|0
1691100000000|2023-08-03 22:00:00|1956.9|1956.1|1957.6|1957.3|1959.2|1958.9|1956.8|1956.1|546
1691100300000|2023-08-03 22:05:00|1957.5|1957.2|1957.3|1957|1958|1957.7|1957.1|1956.8|63
1691100600000|2023-08-03 22:10:00|1957.4|1957.1|1957.4|1957.1|1958.4|1958.1|1957|1956.7|110
1691100900000|2023-08-03 22:15:00|1957.5|1957.2|1956.6|1956.3|1957.6|1957.3|1956.4|1956.1|70
1691101200000|2023-08-03 22:20:00|1956.7|1956.4|1957.2|1956.9|1957.2|1956.9|1956.4|1956.1|102
1691101500000|2023-08-03 22:25:00|1957.1|1956.8|1957.8|1957.5|1957.8|1957.5|1956.9|1956.6|55
1691101800000|2023-08-03 22:30:00|1957.9|1957.6|1958|1957.7|1958.1|1957.8|1957.5|1957.2|105
1691102100000|2023-08-03 22:35:00|1958.1|1957.8|1957.5|1957.2|1958.2|1957.9|1957.5|1957.2|64
1691102400000|2023-08-03 22:40:00|1957.6|1957.3|1956.9|1956.6|1957.6|1957.3|1956.9|1956.6|86
1691102700000|2023-08-03 22:45:00|1956.8|1956.5|1957.4|1957.1|1957.5|1957.2|1956.8|1956.5|84
1691103000000|2023-08-03 22:50:00|1957.5|1957.2|1958|1957.7|1958|1957.7|1957.5|1957.2|27
1691103300000|2023-08-03 22:55:00|1958.1|1957.8|1958.8|1958.5|1959.4|1959.1|1958.1|1957.8|91
1691103600000|2023-08-03 23:00:00|1958.9|1958.6|1958.9|1958.6|1959.3|1959|1958.8|1958.5|36
1691103900000|2023-08-03 23:05:00|1959.1|1958.8|1960.4|1960.1|1960.6|1960.3|1959.1|1958.8|68
1691104200000|2023-08-03 23:10:00|1960.5|1960.2|1959.1|1958.8|1960.5|1960.2|1959.1|1958.8|98
1691104500000|2023-08-03 23:15:00|1959.2|1958.9|1959.2|1958.9|1959.5|1959.2|1959.2|1958.9|25
1691104800000|2023-08-03 23:20:00|1959.3|1959|1958.5|1958.2|1959.4|1959.1|1958.5|1958.2|53
1691105100000|2023-08-03 23:25:00|1958.4|1958.1|1957.7|1957.4|1958.4|1958.1|1957.7|1957.4|62
1691105400000|2023-08-03 23:30:00|1957.6|1957.3|1957.2|1956.9|1957.7|1957.4|1956.9|1956.6|100
1691105700000|2023-08-03 23:35:00|1957.3|1957|1956.9|1956.6|1957.3|1957|1956.9|1956.6|59
1691106000000|2023-08-03 23:40:00|1956.8|1956.5|1957.1|1956.8|1957.2|1956.9|1956.5|1956.2|45
1691106300000|2023-08-03 23:45:00|1957.2|1956.9|1957.6|1957.3|1957.7|1957.4|1957|1956.7|31
1691106600000|2023-08-03 23:50:00|1957.7|1957.4|1958.2|1957.9|1958.4|1958.1|1957.5|1957.2|43
1691106900000|2023-08-03 23:55:00|1958.1|1957.8|1958.4|1958.1|1958.4|1958.1|1957.8|1957.5|28
1691107200000|2023-08-04 00:00:00|1958.6|1958.3|1958.9|1958.6|1959.2|1958.9|1958|1957.7|82
1691107500000|2023-08-04 00:05:00|1958.8|1958.5|1957.7|1957.4|1959|1958.7|1957.2|1956.9|27
1691107800000|2023-08-04 00:10:00|1957.8|1957.5|1958.6|1958.3|1959.2|1958.9|1957.8|1957.5|30
1691108100000|2023-08-04 00:15:00|1958.7|1958.4|1959|1958.7|1959.1|1958.8|1958|1957.7|63
1691108400000|2023-08-04 00:20:00|1958.9|1958.6|1959.2|1958.9|1959.5|1959.2|1958.9|1958.6|31
1691108700000|2023-08-04 00:25:00|1959.3|1959|1959|1958.7|1959.7|1959.4|1958.7|1958.4|54
1691109000000|2023-08-04 00:30:00|1959.1|1958.8|1959.3|1959|1959.5|1959.2|1958.9|1958.6|51
1691109300000|2023-08-04 00:35:00|1959.4|1959.1|1961.1|1960.8|1961.2|1960.9|1959.4|1959.1|84
1691109600000|2023-08-04 00:40:00|1961.2|1960.9|1961.9|1961.6|1962.2|1961.9|1961.2|1960.9|63
1691109900000|2023-08-04 00:45:00|1962|1961.7|1961.5|1961.2|1962.4|1962.1|1961.4|1961.1|92
1691110200000|2023-08-04 00:50:00|1961.6|1961.3|1961.5|1961.2|1961.9|1961.6|1961.1|1960.8|30
1691110500000|2023-08-04 00:55:00|1961.6|1961.3|1962.4|1962.1|1962.6|1962.3|1961.5|1961.2|20
1691110800000|2023-08-04 01:00:00|1962.5|1962.2|1963.6|1963.3|1963.7|1963.4|1962.3|1962|146
1691111100000|2023-08-04 01:05:00|1963.5|1963.2|1964.2|1963.9|1964.2|1963.9|1963.4|1963.1|140
1691111400000|2023-08-04 01:10:00|1964.1|1963.8|1963.3|1963|1964.2|1963.9|1963|1962.7|40
1691111700000|2023-08-04 01:15:00|1963.2|1962.9|1962.3|1962|1963.2|1962.9|1962.2|1961.9|43
1691112000000|2023-08-04 01:20:00|1962.4|1962.1|1961.9|1961.6|1962.4|1962.1|1961.7|1961.4|16
1691112300000|2023-08-04 01:25:00|1961.8|1961.5|1961.8|1961.5|1961.9|1961.6|1960.7|1960.4|29
1691112600000|2023-08-04 01:30:00|1961.9|1961.6|1962.7|1962.4|1962.9|1962.6|1961.7|1961.4|97
1691112900000|2023-08-04 01:35:00|1962.8|1962.5|1964.2|1963.9|1964.7|1964.4|1962.8|1962.5|152
1691113200000|2023-08-04 01:40:00|1964.1|1963.8|1963.5|1963.2|1964.2|1963.9|1963.2|1962.9|63
1691113500000|2023-08-04 01:45:00|1963.4|1963.1|1962.3|1962|1963.6|1963.3|1962.2|1961.9|38
1691113800000|2023-08-04 01:50:00|1962.2|1961.9|1962.4|1962.1|1962.5|1962.2|1961.8|1961.5|69
1691114100000|2023-08-04 01:55:00|1962.5|1962.2|1962.3|1962|1962.5|1962.2|1961.8|1961.5|68
1691114400000|2023-08-04 02:00:00|1962.2|1961.9|1962.6|1962.3|1963.9|1963.6|1962.2|1961.9|64
1691114700000|2023-08-04 02:05:00|1962.5|1962.2|1960.7|1960.4|1962.7|1962.4|1960.7|1960.4|120
1691115000000|2023-08-04 02:10:00|1960.8|1960.5|1961.2|1960.9|1961.5|1961.2|1960.8|1960.5|39
1691115300000|2023-08-04 02:15:00|1961.1|1960.8|1962|1961.7|1962.1|1961.8|1961|1960.7|57
1691115600000|2023-08-04 02:20:00|1961.9|1961.6|1961.9|1961.6|1962.4|1962.1|1961.5|1961.2|42
1691115900000|2023-08-04 02:25:00|1961.8|1961.5|1961|1960.7|1962|1961.7|1960.7|1960.4|90
1691116200000|2023-08-04 02:30:00|1960.8|1960.5|1960|1959.7|1961.3|1961|1959.9|1959.6|56
1691116500000|2023-08-04 02:35:00|1960.1|1959.8|1960.5|1960.2|1960.6|1960.3|1960.1|1959.8|44
1691116800000|2023-08-04 02:40:00|1960.4|1960.1|1960.8|1960.5|1960.9|1960.6|1960.2|1959.9|32
1691117100000|2023-08-04 02:45:00|1960.9|1960.6|1962.4|1962.1|1962.5|1962.2|1960.7|1960.4|124
1691117400000|2023-08-04 02:50:00|1962.3|1962|1962.1|1961.8|1962.5|1962.2|1961.7|1961.4|89
1691117700000|2023-08-04 02:55:00|1962.2|1961.9|1961.6|1961.3|1962.3|1962|1961.6|1961.3|26
1691118000000|2023-08-04 03:00:00|1961.4|1961.1|1962|1961.7|1962.1|1961.8|1961.3|1961|102
1691118300000|2023-08-04 03:05:00|1961.8|1961.5|1962.6|1962.3|1963|1962.7|1961.7|1961.4|53
1691118600000|2023-08-04 03:10:00|1962.5|1962.2|1963|1962.7|1963.5|1963.2|1962.5|1962.2|20
1691118900000|2023-08-04 03:15:00|1963.1|1962.8|1962.3|1962|1963.2|1962.9|1962.3|1962|16
1691119200000|2023-08-04 03:20:00|1962.4|1962.1|1962|1961.7|1962.7|1962.4|1961.8|1961.5|26
1691119500000|2023-08-04 03:25:00|1961.9|1961.6|1962.3|1962|1962.4|1962.1|1961.9|1961.6|9
1691119800000|2023-08-04 03:30:00|1962.4|1962.1|1962.3|1962|1962.8|1962.5|1962.3|1962|17
1691120100000|2023-08-04 03:35:00|1962.2|1961.9|1962.7|1962.4|1962.8|1962.5|1962|1961.7|12
1691120400000|2023-08-04 03:40:00|1962.6|1962.3|1962.2|1961.9|1962.7|1962.4|1962|1961.7|11
1691120700000|2023-08-04 03:45:00|1962.3|1962|1962|1961.7|1962.4|1962.1|1961.8|1961.5|13
1691121000000|2023-08-04 03:50:00|1962.1|1961.8|1961.5|1961.2|1962.4|1962.1|1961.4|1961.1|16
1691121300000|2023-08-04 03:55:00|1961.6|1961.3|1962.1|1961.8|1962.1|1961.8|1961.6|1961.3|10
1691121600000|2023-08-04 04:00:00|1962|1961.7|1962.5|1962.2|1962.6|1962.3|1962|1961.7|11
1691121900000|2023-08-04 04:05:00|1962.6|1962.3|1962.6|1962.3|1963|1962.7|1962.5|1962.2|22
1691122200000|2023-08-04 04:10:00|1962.7|1962.4|1962.6|1962.3|1962.9|1962.6|1962.6|1962.3|5
1691122500000|2023-08-04 04:15:00|1962.5|1962.2|1963.2|1962.9|1963.2|1962.9|1962.3|1962|17
1691122800000|2023-08-04 04:20:00|1963.1|1962.8|1962.7|1962.4|1963.2|1962.9|1962.4|1962.1|16
1691123100000|2023-08-04 04:25:00|1962.8|1962.5|1962.7|1962.4|1962.9|1962.6|1962.6|1962.3|5
1691123400000|2023-08-04 04:30:00|1962.8|1962.5|1962.9|1962.6|1962.9|1962.6|1962.6|1962.3|7
1691123700000|2023-08-04 04:35:00|1963|1962.7|1962.5|1962.2|1963|1962.7|1962.5|1962.2|54
1691124000000|2023-08-04 04:40:00|1962.4|1962.1|1962.5|1962.2|1962.5|1962.2|1962.3|1962|8
1691124300000|2023-08-04 04:45:00|1962.6|1962.3|1962.5|1962.2|1962.6|1962.3|1962.4|1962.1|8
1691124600000|2023-08-04 04:50:00|1962.6|1962.3|1962.7|1962.4|1962.9|1962.6|1962.5|1962.2|9
1691124900000|2023-08-04 04:55:00|1962.6|1962.3|1962.6|1962.3|1962.9|1962.6|1962.5|1962.2|9
1691125200000|2023-08-04 05:00:00|1962.5|1962.2|1962.2|1961.9|1963.1|1962.8|1962.2|1961.9|56
1691125500000|2023-08-04 05:05:00|1962|1961.7|1963.1|1962.8|1963.1|1962.8|1961.9|1961.6|44
1691125800000|2023-08-04 05:10:00|1963|1962.7|1962.8|1962.5|1963.6|1963.3|1962.6|1962.3|49
1691126100000|2023-08-04 05:15:00|1962.9|1962.6|1963.8|1963.5|1963.8|1963.5|1962.9|1962.6|21
1691126400000|2023-08-04 05:20:00|1963.7|1963.4|1965.1|1964.8|1965.3|1965|1963.7|1963.4|160
1691126700000|2023-08-04 05:25:00|1965|1964.7|1964.3|1964|1965|1964.7|1964|1963.7|105
1691127000000|2023-08-04 05:30:00|1964.4|1964.1|1964.2|1963.9|1964.8|1964.5|1963.8|1963.5|59
1691127300000|2023-08-04 05:35:00|1964.3|1964|1964.2|1963.9|1964.6|1964.3|1964|1963.7|42
1691127600000|2023-08-04 05:40:00|1964.1|1963.8|1965|1964.7|1965.1|1964.8|1964|1963.7|36
1691127900000|2023-08-04 05:45:00|1965.1|1964.8|1965.7|1965.4|1966|1965.7|1964.8|1964.5|74
1691128200000|2023-08-04 05:50:00|1965.8|1965.5|1966|1965.7|1966.7|1966.4|1965.6|1965.3|98
1691128500000|2023-08-04 05:55:00|1966.1|1965.8|1965.7|1965.4|1966.2|1965.9|1965.6|1965.3|52
1691128800000|2023-08-04 06:00:00|1965.6|1965.3|1965.8|1965.5|1966.3|1966|1965.1|1964.8|107
1691129100000|2023-08-04 06:05:00|1965.9|1965.6|1965.3|1965|1966|1965.7|1965.1|1964.8|73
1691129400000|2023-08-04 06:10:00|1965.2|1964.9|1964.5|1964.2|1965.2|1964.9|1964.2|1963.9|57
1691129700000|2023-08-04 06:15:00|1964.4|1964.1|1964.3|1964|1964.9|1964.6|1964.2|1963.9|32
1691130000000|2023-08-04 06:20:00|1964.2|1963.9|1965|1964.7|1965|1964.7|1964|1963.7|72
1691130300000|2023-08-04 06:25:00|1965.1|1964.8|1965.3|1965|1965.5|1965.2|1964.9|1964.6|63
1691130600000|2023-08-04 06:30:00|1965.2|1964.9|1964.7|1964.4|1965.2|1964.9|1964.4|1964.1|65
1691130900000|2023-08-04 06:35:00|1964.6|1964.3|1964.3|1964|1964.7|1964.4|1964.2|1963.9|15
1691131200000|2023-08-04 06:40:00|1964.2|1963.9|1963.8|1963.5|1964.2|1963.9|1963.3|1963|102
1691131500000|2023-08-04 06:45:00|1963.7|1963.4|1963.7|1963.4|1964|1963.7|1963.4|1963.1|41
1691131800000|2023-08-04 06:50:00|1963.6|1963.3|1963.6|1963.3|1963.8|1963.5|1963.2|1962.9|35
1691132100000|2023-08-04 06:55:00|1963.5|1963.2|1963.4|1963.1|1964.1|1963.8|1963.3|1963|39
1691132400000|2023-08-04 07:00:00|1963.3|1963|1960.3|1960|1963.4|1963.1|1959.9|1959.6|376
1691132700000|2023-08-04 07:05:00|1960.2|1959.9|1957.8|1957.5|1960.6|1960.3|1956.9|1956.6|395
1691133000000|2023-08-04 07:10:00|1957.7|1957.4|1957.3|1957|1958.3|1958|1956.9|1956.6|169
1691133300000|2023-08-04 07:15:00|1957.1|1956.8|1959.5|1959.2|1960.3|1960|1956.9|1956.6|146
1691133600000|2023-08-04 07:20:00|1959.4|1959.1|1959.6|1959.3|1960.2|1959.9|1959.2|1958.9|105
1691133900000|2023-08-04 07:25:00|1959.5|1959.2|1958.7|1958.4|1959.6|1959.3|1957.9|1957.6|177
1691134200000|2023-08-04 07:30:00|1958.6|1958.3|1960.6|1960.3|1961|1960.7|1958.6|1958.3|220
1691134500000|2023-08-04 07:35:00|1960.5|1960.2|1960.6|1960.3|1960.9|1960.6|1959.5|1959.2|128
1691134800000|2023-08-04 07:40:00|1960.5|1960.2|1958.9|1958.6|1960.5|1960.2|1958.8|1958.5|140
1691135100000|2023-08-04 07:45:00|1958.8|1958.5|1961.7|1961.4|1961.9|1961.6|1958.4|1958.1|109
1691135400000|2023-08-04 07:50:00|1961.8|1961.5|1962.5|1962.2|1962.6|1962.3|1961.7|1961.4|128
1691135700000|2023-08-04 07:55:00|1962.4|1962.1|1963.1|1962.8|1963.4|1963.1|1962.2|1961.9|121
1691136000000|2023-08-04 08:00:00|1963.3|1963|1965.4|1965.1|1965.5|1965.2|1963.1|1962.8|305
1691136300000|2023-08-04 08:05:00|1965.5|1965.2|1965.9|1965.6|1966.1|1965.8|1964.8|1964.5|195
1691136600000|2023-08-04 08:10:00|1966|1965.7|1965.5|1965.2|1966.3|1966|1964.9|1964.6|217
1691136900000|2023-08-04 08:15:00|1965.4|1965.1|1964.6|1964.3|1965.7|1965.4|1964.5|1964.2|165
1691137200000|2023-08-04 08:20:00|1964.5|1964.2|1962.8|1962.5|1964.8|1964.5|1962.5|1962.2|191
1691137500000|2023-08-04 08:25:00|1962.9|1962.6|1961.2|1960.9|1963.6|1963.3|1961.1|1960.8|114
1691137800000|2023-08-04 08:30:00|1961.4|1961.1|1960|1959.7|1961.5|1961.2|1959.9|1959.6|121
1691138100000|2023-08-04 08:35:00|1960.1|1959.8|1959.3|1959|1960.7|1960.4|1959.2|1958.9|100
1691138400000|2023-08-04 08:40:00|1959.4|1959.1|1959.7|1959.4|1960.1|1959.8|1958.9|1958.6|122
1691138700000|2023-08-04 08:45:00|1959.6|1959.3|1959.1|1958.8|1960.3|1960|1959|1958.7|120
1691139000000|2023-08-04 08:50:00|1959|1958.7|1959.1|1958.8|1959.6|1959.3|1958.5|1958.2|106
1691139300000|2023-08-04 08:55:00|1959.2|1958.9|1959.2|1958.9|1959.4|1959.1|1958.9|1958.6|104
1691139600000|2023-08-04 09:00:00|1959.3|1959|1959.4|1959.1|1960|1959.7|1959.1|1958.8|194
1691139900000|2023-08-04 09:05:00|1959.3|1959|1959.6|1959.3|1959.6|1959.3|1958.4|1958.1|112
1691140200000|2023-08-04 09:10:00|1959.7|1959.4|1960.1|1959.8|1960.3|1960|1959.3|1959|157
1691140500000|2023-08-04 09:15:00|1959.9|1959.6|1961.1|1960.8|1961.5|1961.2|1959.8|1959.5|165
1691140800000|2023-08-04 09:20:00|1961|1960.7|1961.5|1961.2|1961.9|1961.6|1961|1960.7|121
1691141100000|2023-08-04 09:25:00|1961.6|1961.3|1962.2|1961.9|1962.6|1962.3|1961.3|1961|135
1691141400000|2023-08-04 09:30:00|1962.1|1961.8|1959.4|1959.1|1962.1|1961.8|1959|1958.7|107
1691141700000|2023-08-04 09:35:00|1959|1958.7|1960.1|1959.8|1960.2|1959.9|1958.9|1958.6|95
1691142000000|2023-08-04 09:40:00|1960.2|1959.9|1958.7|1958.4|1960.3|1960|1958.6|1958.3|97
1691142300000|2023-08-04 09:45:00|1958.8|1958.5|1958.5|1958.2|1959.4|1959.1|1958.2|1957.9|88
1691142600000|2023-08-04 09:50:00|1958.4|1958.1|1960.3|1960|1960.4|1960.1|1958|1957.7|117
1691142900000|2023-08-04 09:55:00|1960.4|1960.1|1959.5|1959.2|1960.8|1960.5|1959|1958.7|105
1691143200000|2023-08-04 10:00:00|1959.4|1959.1|1958.8|1958.5|1959.4|1959.1|1958.3|1958|88
1691143500000|2023-08-04 10:05:00|1958.9|1958.6|1958.5|1958.2|1959.1|1958.8|1957.8|1957.5|103
1691143800000|2023-08-04 10:10:00|1958.4|1958.1|1958.4|1958.1|1958.7|1958.4|1957.9|1957.6|84
1691144100000|2023-08-04 10:15:00|1958.2|1957.9|1959.1|1958.8|1959.2|1958.9|1958|1957.7|42
1691144400000|2023-08-04 10:20:00|1959.2|1958.9|1957.4|1957.1|1959.2|1958.9|1957.3|1957|146
1691144700000|2023-08-04 10:25:00|1957.3|1957|1958.3|1958|1958.3|1958|1956.9|1956.6|116
1691145000000|2023-08-04 10:30:00|1958.4|1958.1|1958.4|1958.1|1958.7|1958.4|1957.8|1957.5|110
1691145300000|2023-08-04 10:35:00|1958.3|1958|1957.6|1957.3|1958.4|1958.1|1957.2|1956.9|104
1691145600000|2023-08-04 10:40:00|1957.7|1957.4|1957.5|1957.2|1957.8|1957.5|1957|1956.7|82
1691145900000|2023-08-04 10:45:00|1957.4|1957.1|1956.2|1955.9|1957.8|1957.5|1956|1955.7|87
1691146200000|2023-08-04 10:50:00|1956.1|1955.8|1955.4|1955.1|1956.4|1956.1|1954.9|1954.6|121
1691146500000|2023-08-04 10:55:00|1955.2|1954.9|1955.3|1955|1955.5|1955.2|1954.6|1954.3|83
1691146800000|2023-08-04 11:00:00|1955.2|1954.9|1955.3|1955|1955.6|1955.3|1954.5|1954.2|191
1691147100000|2023-08-04 11:05:00|1955.2|1954.9|1954.7|1954.4|1955.3|1955|1954.3|1954|144
1691147400000|2023-08-04 11:10:00|1954.8|1954.5|1954.9|1954.6|1955|1954.7|1954.2|1953.9|169
1691147700000|2023-08-04 11:15:00|1954.8|1954.5|1954.1|1953.8|1955.1|1954.8|1953.6|1953.3|312
1691148000000|2023-08-04 11:20:00|1954|1953.7|1954.8|1954.5|1955.3|1955|1953.8|1953.5|133
1691148300000|2023-08-04 11:25:00|1954.7|1954.4|1953.7|1953.4|1955.6|1955.3|1953.7|1953.4|200
1691148600000|2023-08-04 11:30:00|1953.6|1953.3|1954.4|1954.1|1954.6|1954.3|1953|1952.7|182
1691148900000|2023-08-04 11:35:00|1954.3|1954|1953.3|1953|1954.4|1954.1|1953.3|1953|197
1691149200000|2023-08-04 11:40:00|1953.4|1953.1|1952.7|1952.4|1953.6|1953.3|1952.1|1951.8|160
1691149500000|2023-08-04 11:45:00|1952.6|1952.3|1952.1|1951.8|1952.7|1952.4|1951.7|1951.4|301
1691149800000|2023-08-04 11:50:00|1952|1951.7|1952.8|1952.5|1953.1|1952.8|1951.4|1951.1|291
1691150100000|2023-08-04 11:55:00|1952.6|1952.3|1953.7|1953.4|1954.4|1954.1|1952.3|1952|279
1691150400000|2023-08-04 12:00:00|1953.6|1953.3|1953.4|1953.1|1954.1|1953.8|1952.3|1952|525
1691150700000|2023-08-04 12:05:00|1953.5|1953.2|1953|1952.7|1954.2|1953.9|1953|1952.7|300
1691151000000|2023-08-04 12:10:00|1953.1|1952.8|1952.8|1952.5|1953.5|1953.2|1952.3|1952|327
1691151300000|2023-08-04 12:15:00|1952.7|1952.4|1953.1|1952.8|1953.8|1953.5|1952.3|1952|559
1691151600000|2023-08-04 12:20:00|1953|1952.7|1956.1|1955.8|1956.2|1955.9|1953|1952.7|447
1691151900000|2023-08-04 12:25:00|1956.2|1955.9|1954.7|1954.4|1956.3|1956|1954.4|1954.1|511
1691152200000|2023-08-04 12:30:00|1953.3|1953|1952.7|1952.4|1959.7|1959.4|1951.9|1951.6|3465
1691152500000|2023-08-04 12:35:00|1952.8|1952.5|1951.3|1951|1954.1|1953.8|1947.9|1947.6|2299
1691152800000|2023-08-04 12:40:00|1951.4|1951.1|1958.3|1958|1959.1|1958.8|1950.6|1950.3|1334
1691153100000|2023-08-04 12:45:00|1958.4|1958.1|1959.5|1959.2|1961|1960.7|1958.4|1958.1|1539
1691153400000|2023-08-04 12:50:00|1959.6|1959.3|1960.5|1960.2|1962.2|1961.9|1959.6|1959.3|2068
1691153700000|2023-08-04 12:55:00|1960.6|1960.3|1959.9|1959.6|1960.6|1960.3|1958.4|1958.1|730
1691154000000|2023-08-04 13:00:00|1959.7|1959.4|1960.2|1959.9|1961.4|1961.1|1957.7|1957.4|912
1691154300000|2023-08-04 13:05:00|1960.3|1960|1961|1960.7|1961.3|1961|1959.5|1959.2|582
1691154600000|2023-08-04 13:10:00|1960.9|1960.6|1960.5|1960.2|1961.5|1961.2|1959.3|1959|367
1691154900000|2023-08-04 13:15:00|1960.7|1960.4|1960.9|1960.6|1962.9|1962.6|1960.3|1960|711
1691155200000|2023-08-04 13:20:00|1961|1960.7|1958.8|1958.5|1961.6|1961.3|1958.7|1958.4|601
1691155500000|2023-08-04 13:25:00|1958.9|1958.6|1961.3|1961|1962|1961.7|1958.2|1957.9|1132
1691155800000|2023-08-04 13:30:00|1961.8|1961.5|1965.8|1965.5|1967.7|1967.4|1960.7|1960.4|7773
1691156100000|2023-08-04 13:35:00|1965.7|1965.4|1957.1|1956.8|1966.1|1965.8|1954.8|1954.5|8142
1691156400000|2023-08-04 13:40:00|1957.3|1957|1960.3|1960|1960.7|1960.4|1955.6|1955.3|5382
1691156700000|2023-08-04 13:45:00|1960.5|1960.2|1963|1962.7|1964.7|1964.4|1960.3|1960|3892
1691157000000|2023-08-04 13:50:00|1963.3|1963|1960.9|1960.6|1963.9|1963.6|1958.1|1957.8|3848
1691157300000|2023-08-04 13:55:00|1960.5|1960.2|1956.8|1956.5|1960.5|1960.2|1955.1|1954.8|2421
1691157600000|2023-08-04 14:00:00|1957|1956.7|1954.1|1953.8|1958.4|1958.1|1951.6|1951.3|3793
1691157900000|2023-08-04 14:05:00|1953.5|1953.2|1953.6|1953.3|1953.9|1953.6|1950.4|1950.1|2935
1691158200000|2023-08-04 14:10:00|1954|1953.7|1954.6|1954.3|1956.9|1956.6|1953.7|1953.4|2477
1691158500000|2023-08-04 14:15:00|1954.7|1954.4|1960.6|1960.3|1961|1960.7|1954.2|1953.9|2407
1691158800000|2023-08-04 14:20:00|1960.4|1960.1|1963.1|1962.8|1963.3|1963|1959.6|1959.3|1833
1691159100000|2023-08-04 14:25:00|1962.9|1962.6|1964.4|1964.1|1964.7|1964.4|1962.6|1962.3|2006
1691159400000|2023-08-04 14:30:00|1964.5|1964.2|1967.2|1966.9|1967.3|1967|1964.3|1964|3710
1691159700000|2023-08-04 14:35:00|1967.4|1967.1|1967.7|1967.4|1968.2|1967.9|1965.5|1965.2|2243
1691160000000|2023-08-04 14:40:00|1967.8|1967.5|1967.7|1967.4|1968.7|1968.4|1966.6|1966.3|2009
1691160300000|2023-08-04 14:45:00|1967.6|1967.3|1968.4|1968.1|1968.7|1968.4|1965.8|1965.5|1933
1691160600000|2023-08-04 14:50:00|1968|1967.7|1967.5|1967.2|1968.4|1968.1|1966.2|1965.9|2029
1691160900000|2023-08-04 14:55:00|1967.4|1967.1|1969.4|1969.1|1969.4|1969.1|1966.8|1966.5|1149
1691161200000|2023-08-04 15:00:00|1969.5|1969.2|1966.3|1966|1969.6|1969.3|1965.8|1965.5|1252
1691161500000|2023-08-04 15:05:00|1966.2|1965.9|1965|1964.7|1966.9|1966.6|1964.5|1964.2|1435
1691161800000|2023-08-04 15:10:00|1965.1|1964.8|1965.8|1965.5|1966.7|1966.4|1964.5|1964.2|871
1691162100000|2023-08-04 15:15:00|1965.7|1965.4|1965.3|1965|1966.7|1966.4|1964.7|1964.4|820
1691162400000|2023-08-04 15:20:00|1965.4|1965.1|1966.3|1966|1967|1966.7|1964.9|1964.6|837
1691162700000|2023-08-04 15:25:00|1966.1|1965.8|1969.4|1969.1|1969.7|1969.4|1966.1|1965.8|1397
1691163000000|2023-08-04 15:30:00|1969.5|1969.2|1968.5|1968.2|1970.1|1969.8|1967.6|1967.3|1266
1691163300000|2023-08-04 15:35:00|1968.6|1968.3|1968.1|1967.8|1969.1|1968.8|1967.3|1967|834
1691163600000|2023-08-04 15:40:00|1968|1967.7|1971.8|1971.5|1971.9|1971.6|1967.6|1967.3|1390
1691163900000|2023-08-04 15:45:00|1971.9|1971.6|1969.5|1969.2|1972.3|1972|1969|1968.7|1707
1691164200000|2023-08-04 15:50:00|1969.6|1969.3|1971.6|1971.3|1971.7|1971.4|1969.1|1968.8|1198
1691164500000|2023-08-04 15:55:00|1971.7|1971.4|1970.5|1970.2|1972|1971.7|1969.8|1969.5|694
1691164800000|2023-08-04 16:00:00|1970.6|1970.3|1972.1|1971.8|1972.2|1971.9|1970.3|1970|701
1691165100000|2023-08-04 16:05:00|1972|1971.7|1969.3|1969|1972|1971.7|1969.1|1968.8|585
1691165400000|2023-08-04 16:10:00|1969.1|1968.8|1970.5|1970.2|1970.8|1970.5|1968.9|1968.6|836
1691165700000|2023-08-04 16:15:00|1970.4|1970.1|1971.8|1971.5|1971.9|1971.6|1969.6|1969.3|378
1691166000000|2023-08-04 16:20:00|1971.9|1971.6|1973.2|1972.9|1973.2|1972.9|1971|1970.7|1009
1691166300000|2023-08-04 16:25:00|1973.3|1973|1974.7|1974.4|1975.1|1974.8|1973|1972.7|1725
1691166600000|2023-08-04 16:30:00|1974.8|1974.5|1975|1974.7|1975.5|1975.2|1973.8|1973.5|1126
1691166900000|2023-08-04 16:35:00|1975.1|1974.8|1975.8|1975.5|1975.8|1975.5|1974.3|1974|689
1691167200000|2023-08-04 16:40:00|1975.9|1975.6|1976.4|1976.1|1976.4|1976.1|1975|1974.7|794
1691167500000|2023-08-04 16:45:00|1976.3|1976|1975.8|1975.5|1976.4|1976.1|1975.1|1974.8|685
1691167800000|2023-08-04 16:50:00|1975.7|1975.4|1976.5|1976.2|1976.6|1976.3|1975.3|1975|686
1691168100000|2023-08-04 16:55:00|1976.6|1976.3|1975.4|1975.1|1976.7|1976.4|1975.4|1975.1|487
1691168400000|2023-08-04 17:00:00|1975.5|1975.2|1975.7|1975.4|1975.9|1975.6|1974.8|1974.5|816
1691168700000|2023-08-04 17:05:00|1975.8|1975.5|1974.5|1974.2|1975.8|1975.5|1973.5|1973.2|1856
1691169000000|2023-08-04 17:10:00|1974.6|1974.3|1975.1|1974.8|1975.2|1974.9|1973.6|1973.3|660
1691169300000|2023-08-04 17:15:00|1975.2|1974.9|1974|1973.7|1975.2|1974.9|1973.9|1973.6|557
1691169600000|2023-08-04 17:20:00|1974.1|1973.8|1974|1973.7|1974.7|1974.4|1973.5|1973.2|507
1691169900000|2023-08-04 17:25:00|1974.1|1973.8|1972.6|1972.3|1974.1|1973.8|1971.9|1971.6|1936
1691170200000|2023-08-04 17:30:00|1972.5|1972.2|1972.8|1972.5|1973.1|1972.8|1971.9|1971.6|810
1691170500000|2023-08-04 17:35:00|1972.7|1972.4|1971.7|1971.4|1972.7|1972.4|1971.3|1971|659
1691170800000|2023-08-04 17:40:00|1971.6|1971.3|1971.9|1971.6|1972|1971.7|1970.8|1970.5|1213
1691171100000|2023-08-04 17:45:00|1971.8|1971.5|1972.2|1971.9|1973.2|1972.9|1971.7|1971.4|705
1691171400000|2023-08-04 17:50:00|1972.1|1971.8|1971.8|1971.5|1972.3|1972|1970.7|1970.4|1115
1691171700000|2023-08-04 17:55:00|1971.6|1971.3|1969.3|1969|1971.7|1971.4|1968.7|1968.4|1549
1691172000000|2023-08-04 18:00:00|1969.1|1968.8|1963.4|1963.1|1969.1|1968.8|1963.4|1963.1|4263
1691172300000|2023-08-04 18:05:00|1963.3|1963|1963.9|1963.6|1965.2|1964.9|1962.7|1962.4|3545
1691172600000|2023-08-04 18:10:00|1963.8|1963.5|1965|1964.7|1965.6|1965.3|1962.8|1962.5|1199
1691172900000|2023-08-04 18:15:00|1965.1|1964.8|1962.4|1962.1|1965.3|1965|1961.1|1960.8|2201
1691173200000|2023-08-04 18:20:00|1962.3|1962|1958.1|1957.8|1962.3|1962|1957.8|1957.5|2531
1691173500000|2023-08-04 18:25:00|1957.8|1957.5|1958.2|1957.9|1961.2|1960.9|1957.4|1957.1|1871
1691173800000|2023-08-04 18:30:00|1958.3|1958|1958.4|1958.1|1960.1|1959.8|1956.9|1956.6|1483
1691174100000|2023-08-04 18:35:00|1958.3|1958|1955.5|1955.2|1958.3|1958|1955.3|1955|1311
1691174400000|2023-08-04 18:40:00|1955.4|1955.1|1956|1955.7|1957.2|1956.9|1954.1|1953.8|1748
1691174700000|2023-08-04 18:45:00|1955.8|1955.5|1954.8|1954.5|1955.9|1955.6|1953.5|1953.2|1653
1691175000000|2023-08-04 18:50:00|1954.7|1954.4|1954.2|1953.9|1958|1957.7|1954.2|1953.9|2177
1691175300000|2023-08-04 18:55:00|1954.1|1953.8|1954.6|1954.3|1956.1|1955.8|1952.5|1952.2|1891
1691175600000|2023-08-04 19:00:00|1954.7|1954.4|1954.4|1954.1|1956.1|1955.8|1953.9|1953.6|1753
1691175900000|2023-08-04 19:05:00|1954.5|1954.2|1952.9|1952.6|1955.1|1954.8|1952.5|1952.2|990
1691176200000|2023-08-04 19:10:00|1952.7|1952.4|1956.5|1956.2|1956.9|1956.6|1952.7|1952.4|1206
1691176500000|2023-08-04 19:15:00|1956.6|1956.3|1955|1954.7|1957.5|1957.2|1954.8|1954.5|1279
1691176800000|2023-08-04 19:20:00|1954.7|1954.4|1954.3|1954|1955.9|1955.6|1953.4|1953.1|1350
1691177100000|2023-08-04 19:25:00|1954.2|1953.9|1955.2|1954.9|1955.4|1955.1|1953.7|1953.4|1041
1691177400000|2023-08-04 19:30:00|1955.4|1955.1|1955.3|1955|1956.9|1956.6|1955.2|1954.9|1275
1691177700000|2023-08-04 19:35:00|1955.2|1954.9|1953.5|1953.2|1956.3|1956|1953|1952.7|1621
1691178000000|2023-08-04 19:40:00|1953.6|1953.3|1953.1|1952.8|1955|1954.7|1952.8|1952.5|1782
1691178300000|2023-08-04 19:45:00|1953.2|1952.9|1954.4|1954.1|1955|1954.7|1952.9|1952.6|1594
1691178600000|2023-08-04 19:50:00|1953.9|1953.6|1953.1|1952.8|1955.5|1955.2|1953|1952.7|2937
1691178900000|2023-08-04 19:55:00|1953|1952.7|1955.2|1954.9|1955.3|1955|1953|1952.7|7757
1691179200000|2023-08-04 20:00:00|1955.1|1954.8|1953.9|1953.6|1955.6|1955.3|1953.8|1953.5|3862
1691179500000|2023-08-04 20:05:00|1953.8|1953.5|1955.5|1955.2|1955.5|1955.2|1953.8|1953.5|871
1691179800000|2023-08-04 20:10:00|1955.6|1955.3|1955.5|1955.2|1955.7|1955.4|1954.9|1954.6|666
1691180100000|2023-08-04 20:15:00|1955.3|1955|1955.7|1955.4|1955.8|1955.5|1954.4|1954.1|250
1691180400000|2023-08-04 20:20:00|1955.8|1955.5|1955.1|1954.8|1955.8|1955.5|1954.9|1954.6|356
1691180700000|2023-08-04 20:25:00|1955|1954.7|1955.2|1954.9|1955.4|1955.1|1954.5|1954.2|131
1691181000000|2023-08-04 20:30:00|1955.1|1954.8|1954.2|1953.9|1955.4|1955.1|1954.2|1953.9|118
1691181300000|2023-08-04 20:35:00|1954.3|1954|1955.3|1955|1955.4|1955.1|1954.2|1953.9|288
1691181600000|2023-08-04 20:40:00|1955.4|1955.1|1954.3|1954|1955.4|1955.1|1954.3|1954|96
1691181900000|2023-08-04 20:45:00|1954.2|1953.9|1953.9|1953.6|1954.3|1954|1953.8|1953.5|173
1691182200000|2023-08-04 20:50:00|1953.8|1953.5|1953.9|1953.6|1954|1953.7|1953.7|1953.4|123
1691182500000|2023-08-04 20:55:00|1953.8|1953.5|1954.6|1953.8|1954.6|1954.3|1953.3|1953|275
1691359200000|2023-08-06 22:00:00|1955.2|1954.9|1957|1956.7|1958|1957.7|1954.8|1954.5|338
1691359500000|2023-08-06 22:05:00|1956.9|1956.6|1957.7|1957.4|1958|1957.7|1956.8|1956.5|91
1691359800000|2023-08-06 22:10:00|1957.8|1957.5|1957.9|1957.6|1958.3|1958|1957.4|1957.1|108
1691360100000|2023-08-06 22:15:00|1957.8|1957.5|1958|1957.7|1958.2|1957.9|1957.7|1957.4|18
1691360400000|2023-08-06 22:20:00|1957.9|1957.6|1957.8|1957.5|1958.4|1958.1|1957.3|1957|57
1691360700000|2023-08-06 22:25:00|1957.7|1957.4|1957.5|1957.2|1957.9|1957.6|1957.3|1957|23
1691361000000|2023-08-06 22:30:00|1957.4|1957.1|1957.1|1956.8|1957.5|1957.2|1956.9|1956.6|41
1691361300000|2023-08-06 22:35:00|1957.2|1956.9|1956.8|1956.5|1957.2|1956.9|1956.2|1955.9|63
1691361600000|2023-08-06 22:40:00|1956.7|1956.4|1956.7|1956.4|1956.8|1956.5|1955.9|1955.6|155
1691361900000|2023-08-06 22:45:00|1956.6|1956.3|1956.9|1956.6|1957.2|1956.9|1956.6|1956.3|39
1691362200000|2023-08-06 22:50:00|1956.8|1956.5|1956.8|1956.5|1956.9|1956.6|1956.8|1956.5|16
1691362500000|2023-08-06 22:55:00|1956.9|1956.6|1957.7|1957.4|1957.7|1957.4|1956.8|1956.5|39
1691362800000|2023-08-06 23:00:00|1957.6|1957.3|1957.2|1956.9|1957.6|1957.3|1957.1|1956.8|22
1691363100000|2023-08-06 23:05:00|1957.1|1956.8|1957|1956.7|1957.4|1957.1|1956.9|1956.6|58
1691363400000|2023-08-06 23:10:00|1957.1|1956.8|1957.5|1957.2|1957.5|1957.2|1957.1|1956.8|11
1691363700000|2023-08-06 23:15:00|1957.8|1957.5|1957.6|1957.3|1957.8|1957.5|1957.4|1957.1|16
1691364000000|2023-08-06 23:20:00|1957.7|1957.4|1957.2|1956.9|1957.8|1957.5|1956.9|1956.6|23
1691364300000|2023-08-06 23:25:00|1957.1|1956.8|1957.2|1956.9|1957.2|1956.9|1957|1956.7|6
1691364600000|2023-08-06 23:30:00|1957.1|1956.8|1956.4|1956.1|1957.3|1957|1956.3|1956|47
1691364900000|2023-08-06 23:35:00|1956.5|1956.2|1956.4|1956.1|1956.5|1956.2|1955.7|1955.4|19
1691365200000|2023-08-06 23:40:00|1956.5|1956.2|1956.9|1956.6|1956.9|1956.6|1956.4|1956.1|21
1691365500000|2023-08-06 23:45:00|1956.8|1956.5|1957.4|1957.1|1957.7|1957.4|1956.7|1956.4|74
1691365800000|2023-08-06 23:50:00|1957.3|1957|1957.1|1956.8|1957.5|1957.2|1956.8|1956.5|38
1691366100000|2023-08-06 23:55:00|1957|1956.7|1957.5|1957.2|1957.5|1957.2|1956.8|1956.5|41
1691366400000|2023-08-07 00:00:00|1957.4|1957.1|1957.9|1957.6|1958.1|1957.8|1957.2|1956.9|101
1691366700000|2023-08-07 00:05:00|1957.8|1957.5|1958.5|1958.2|1958.8|1958.5|1957.7|1957.4|155
1691367000000|2023-08-07 00:10:00|1958.6|1958.3|1958.9|1958.6|1959.3|1959|1958.5|1958.2|61
1691367300000|2023-08-07 00:15:00|1959|1958.7|1959.5|1959.2|1959.5|1959.2|1958.7|1958.4|34
1691367600000|2023-08-07 00:20:00|1959.4|1959.1|1959.5|1959.2|1959.9|1959.6|1959.2|1958.9|86
1691367900000|2023-08-07 00:25:00|1959.4|1959.1|1958.8|1958.5|1959.5|1959.2|1958.6|1958.3|103
1691368200000|2023-08-07 00:30:00|1958.9|1958.6|1958.8|1958.5|1959|1958.7|1958.7|1958.4|37
1691368500000|2023-08-07 00:35:00|1958.9|1958.6|1959.2|1958.9|1959.2|1958.9|1958.7|1958.4|27
1691368800000|2023-08-07 00:40:00|1959.1|1958.8|1960.1|1959.8|1960.1|1959.8|1959.1|1958.8|50
1691369100000|2023-08-07 00:45:00|1960.2|1959.9|1959.7|1959.4|1960.3|1960|1959.6|1959.3|55
1691369400000|2023-08-07 00:50:00|1959.8|1959.5|1960.5|1960.2|1960.5|1960.2|1959.7|1959.4|44
1691369700000|2023-08-07 00:55:00|1960.6|1960.3|1960.5|1960.2|1960.6|1960.3|1960.4|1960.1|33
1691370000000|2023-08-07 01:00:00|1960.4|1960.1|1959.8|1959.5|1960.6|1960.3|1959.3|1959|71
1691370300000|2023-08-07 01:05:00|1960|1959.7|1959.6|1959.3|1960.3|1960|1959.6|1959.3|31
1691370600000|2023-08-07 01:10:00|1959.7|1959.4|1959.9|1959.6|1960.2|1959.9|1959.6|1959.3|37
1691370900000|2023-08-07 01:15:00|1960|1959.7|1960.3|1960|1960.3|1960|1959.5|1959.2|30
1691371200000|2023-08-07 01:20:00|1960.4|1960.1|1960.4|1960.1|1960.5|1960.2|1960|1959.7|32
1691371500000|2023-08-07 01:25:00|1960.3|1960|1959.5|1959.2|1960.6|1960.3|1959.4|1959.1|53
1691371800000|2023-08-07 01:30:00|1959.4|1959.1|1959.1|1958.8|1959.9|1959.6|1959|1958.7|61
1691372100000|2023-08-07 01:35:00|1959|1958.7|1959.9|1959.6|1960.6|1960.3|1958.7|1958.4|66
1691372400000|2023-08-07 01:40:00|1959.8|1959.5|1960|1959.7|1960.4|1960.1|1959.7|1959.4|17
1691372700000|2023-08-07 01:45:00|1960.1|1959.8|1960.7|1960.4|1960.9|1960.6|1960.1|1959.8|40
1691373000000|2023-08-07 01:50:00|1960.6|1960.3|1961.5|1961.2|1961.5|1961.2|1960.6|1960.3|44
1691373300000|2023-08-07 01:55:00|1961.4|1961.1|1961.2|1960.9|1961.5|1961.2|1961.1|1960.8|41
1691373600000|2023-08-07 02:00:00|1961.3|1961|1961.4|1961.1|1961.9|1961.6|1961.3|1961|79
1691373900000|2023-08-07 02:05:00|1961.5|1961.2|1961.1|1960.8|1961.6|1961.3|1961|1960.7|103
1691374200000|2023-08-07 02:10:00|1961|1960.7|1960.7|1960.4|1961.3|1961|1960.7|1960.4|48
1691374500000|2023-08-07 02:15:00|1960.8|1960.5|1961.5|1961.2|1961.6|1961.3|1960.8|1960.5|22
1691374800000|2023-08-07 02:20:00|1961.4|1961.1|1961.2|1960.9|1961.4|1961.1|1961|1960.7|31
1691375100000|2023-08-07 02:25:00|1961.3|1961|1961.5|1961.2|1961.5|1961.2|1961.1|1960.8|29
1691375400000|2023-08-07 02:30:00|1961.6|1961.3|1961.5|1961.2|1961.8|1961.5|1961.1|1960.8|27
1691375700000|2023-08-07 02:35:00|1961.6|1961.3|1961.8|1961.5|1962|1961.7|1961.5|1961.2|47
1691376000000|2023-08-07 02:40:00|1961.7|1961.4|1961.9|1961.6|1962|1961.7|1961.7|1961.4|24
1691376300000|2023-08-07 02:45:00|1962|1961.7|1961.9|1961.6|1962.3|1962|1961.9|1961.6|43
1691376600000|2023-08-07 02:50:00|1961.8|1961.5|1961.8|1961.5|1962|1961.7|1961.6|1961.3|24
1691376900000|2023-08-07 02:55:00|1961.9|1961.6|1962.1|1961.8|1962.2|1961.9|1961.9|1961.6|12
1691377200000|2023-08-07 03:00:00|1962.2|1961.9|1961.9|1961.6|1962.3|1962|1961.8|1961.5|12
1691377500000|2023-08-07 03:05:00|1961.8|1961.5|1962|1961.7|1962.2|1961.9|1961.8|1961.5|33
1691377800000|2023-08-07 03:10:00|1961.9|1961.6|1961.5|1961.2|1962.1|1961.8|1961.5|1961.2|33
1691378100000|2023-08-07 03:15:00|1961.6|1961.3|1961.4|1961.1|1961.7|1961.4|1961.1|1960.8|45
1691378400000|2023-08-07 03:20:00|1961.5|1961.2|1961.7|1961.4|1961.7|1961.4|1961.4|1961.1|9
1691378700000|2023-08-07 03:25:00|1961.6|1961.3|1961.8|1961.5|1961.9|1961.6|1961.5|1961.2|29
1691379000000|2023-08-07 03:30:00|1961.9|1961.6|1961.8|1961.5|1962.1|1961.8|1961.6|1961.3|19
1691379300000|2023-08-07 03:35:00|1961.9|1961.6|1962.1|1961.8|1962.1|1961.8|1961.7|1961.4|58
1691379600000|2023-08-07 03:40:00|1962.2|1961.9|1962.6|1962.3|1962.6|1962.3|1962.1|1961.8|44
1691379900000|2023-08-07 03:45:00|1962.7|1962.4|1962.4|1962.1|1962.8|1962.5|1962.3|1962|46
1691380200000|2023-08-07 03:50:00|1962.3|1962|1962.4|1962.1|1962.5|1962.2|1962.3|1962|6
1691380500000|2023-08-07 03:55:00|1962.3|1962|1962|1961.7|1962.4|1962.1|1961.8|1961.5|40
1691380800000|2023-08-07 04:00:00|1962.1|1961.8|1961.7|1961.4|1962.1|1961.8|1961.2|1960.9|46
1691381100000|2023-08-07 04:05:00|1961.6|1961.3|1961.4|1961.1|1961.9|1961.6|1961.4|1961.1|36
1691381400000|2023-08-07 04:10:00|1961.5|1961.2|1961.2|1960.9|1961.6|1961.3|1961.1|1960.8|19
1691381700000|2023-08-07 04:15:00|1961.3|1961|1960.5|1960.2|1961.5|1961.2|1960.5|1960.2|52
1691382000000|2023-08-07 04:20:00|1960.4|1960.1|1960.8|1960.5|1961|1960.7|1960.4|1960.1|6
1691382300000|2023-08-07 04:25:00|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.7|1960.4|6
1691382600000|2023-08-07 04:30:00|1960.8|1960.5|1960.8|1960.5|1961.2|1960.9|1960.7|1960.4|33
1691382900000|2023-08-07 04:35:00|1961|1960.7|1961.4|1961.1|1961.4|1961.1|1960.8|1960.5|47
1691383200000|2023-08-07 04:40:00|1961.3|1961|1961.5|1961.2|1961.6|1961.3|1961.2|1960.9|30
1691383500000|2023-08-07 04:45:00|1961.6|1961.3|1961.5|1961.2|1961.6|1961.3|1961.4|1961.1|21
1691383800000|2023-08-07 04:50:00|1961.4|1961.1|1961.2|1960.9|1961.4|1961.1|1961.1|1960.8|19
1691384100000|2023-08-07 04:55:00|1961.3|1961|1961.1|1960.8|1961.4|1961.1|1960.9|1960.6|27
1691384400000|2023-08-07 05:00:00|1961.2|1960.9|1960.7|1960.4|1961.3|1961|1960.7|1960.4|27
1691384700000|2023-08-07 05:05:00|1960.6|1960.3|1960.3|1960|1960.8|1960.5|1960|1959.7|17
1691385000000|2023-08-07 05:10:00|1960.4|1960.1|1960.8|1960.5|1960.9|1960.6|1960.3|1960|12
1691385300000|2023-08-07 05:15:00|1960.7|1960.4|1961.2|1960.9|1961.2|1960.9|1960.4|1960.1|31
1691385600000|2023-08-07 05:20:00|1961.3|1961|1961|1960.7|1961.4|1961.1|1961|1960.7|13
1691385900000|2023-08-07 05:25:00|1960.9|1960.6|1961.7|1961.4|1962|1961.7|1960.9|1960.6|42
1691386200000|2023-08-07 05:30:00|1961.6|1961.3|1961.7|1961.4|1961.9|1961.6|1961.4|1961.1|14
1691386500000|2023-08-07 05:35:00|1961.6|1961.3|1960.4|1960.1|1961.7|1961.4|1960.3|1960|39
1691386800000|2023-08-07 05:40:00|1960.3|1960|1961|1960.7|1961|1960.7|1960.2|1959.9|40
1691387100000|2023-08-07 05:45:00|1960.9|1960.6|1961.6|1961.3|1961.6|1961.3|1960.9|1960.6|24
1691387400000|2023-08-07 05:50:00|1961.7|1961.4|1962.4|1962.1|1962.5|1962.2|1961.6|1961.3|90
1691387700000|2023-08-07 05:55:00|1962.3|1962|1962|1961.7|1962.3|1962|1961.8|1961.5|39
1691388000000|2023-08-07 06:00:00|1961.9|1961.6|1962.2|1961.9|1963.1|1962.8|1961.6|1961.3|132
1691388300000|2023-08-07 06:05:00|1962.3|1962|1961.8|1961.5|1962.3|1962|1961.4|1961.1|57
1691388600000|2023-08-07 06:10:00|1961.7|1961.4|1962|1961.7|1962.6|1962.3|1961.6|1961.3|67
1691388900000|2023-08-07 06:15:00|1961.9|1961.6|1962.5|1962.2|1962.6|1962.3|1961.7|1961.4|39
1691389200000|2023-08-07 06:20:00|1962.6|1962.3|1961.8|1961.5|1962.6|1962.3|1961.8|1961.5|50
1691389500000|2023-08-07 06:25:00|1961.9|1961.6|1960.4|1960.1|1961.9|1961.6|1960.4|1960.1|125
1691389800000|2023-08-07 06:30:00|1960.3|1960|1960|1959.7|1960.8|1960.5|1959.9|1959.6|119
1691390100000|2023-08-07 06:35:00|1959.7|1959.4|1960.3|1960|1960.4|1960.1|1959.7|1959.4|68
1691390400000|2023-08-07 06:40:00|1960.4|1960.1|1961.2|1960.9|1961.2|1960.9|1960.1|1959.8|52
1691390700000|2023-08-07 06:45:00|1961.1|1960.8|1961.4|1961.1|1961.6|1961.3|1961|1960.7|41
1691391000000|2023-08-07 06:50:00|1961.5|1961.2|1961.1|1960.8|1961.6|1961.3|1961.1|1960.8|36
1691391300000|2023-08-07 06:55:00|1961|1960.7|1961|1960.7|1961.3|1961|1960.5|1960.2|43
1691391600000|2023-08-07 07:00:00|1960.8|1960.5|1960.4|1960.1|1961.9|1961.6|1960.2|1959.9|287
1691391900000|2023-08-07 07:05:00|1960.5|1960.2|1963.9|1963.6|1964|1963.7|1960.3|1960|243
1691392200000|2023-08-07 07:10:00|1963.8|1963.5|1963.8|1963.5|1964.5|1964.2|1963.5|1963.2|180
1691392500000|2023-08-07 07:15:00|1963.9|1963.6|1964.6|1964.3|1964.7|1964.4|1963.8|1963.5|187
1691392800000|2023-08-07 07:20:00|1964.7|1964.4|1964.7|1964.4|1965.4|1965.1|1964.3|1964|240
1691393100000|2023-08-07 07:25:00|1964.9|1964.6|1964.4|1964.1|1965.4|1965.1|1963.9|1963.6|152
1691393400000|2023-08-07 07:30:00|1964.3|1964|1965.5|1965.2|1965.5|1965.2|1964.2|1963.9|104
1691393700000|2023-08-07 07:35:00|1965.4|1965.1|1966.3|1966|1966.3|1966|1964.8|1964.5|137
1691394000000|2023-08-07 07:40:00|1966.2|1965.9|1966|1965.7|1966.7|1966.4|1965.9|1965.6|118
1691394300000|2023-08-07 07:45:00|1965.9|1965.6|1964.9|1964.6|1966.6|1966.3|1964.8|1964.5|116
1691394600000|2023-08-07 07:50:00|1964.8|1964.5|1965.2|1964.9|1965.5|1965.2|1964.7|1964.4|109
1691394900000|2023-08-07 07:55:00|1965.1|1964.8|1966.4|1966.1|1966.5|1966.2|1964.9|1964.6|92
1691395200000|2023-08-07 08:00:00|1966.5|1966.2|1965.1|1964.8|1966.7|1966.4|1965|1964.7|173
1691395500000|2023-08-07 08:05:00|1965.2|1964.9|1965.4|1965.1|1966.7|1966.4|1964.9|1964.6|250
1691395800000|2023-08-07 08:10:00|1965.3|1965|1964.7|1964.4|1965.9|1965.6|1964.5|1964.2|112
1691396100000|2023-08-07 08:15:00|1964.8|1964.5|1964.9|1964.6|1965.5|1965.2|1964.5|1964.2|93
1691396400000|2023-08-07 08:20:00|1965|1964.7|1963.9|1963.6|1965.7|1965.4|1963.7|1963.4|127
1691396700000|2023-08-07 08:25:00|1964|1963.7|1963|1962.7|1964.2|1963.9|1962.9|1962.6|173
1691397000000|2023-08-07 08:30:00|1962.9|1962.6|1962.4|1962.1|1963.6|1963.3|1962.1|1961.8|232
1691397300000|2023-08-07 08:35:00|1962.5|1962.2|1962.3|1962|1962.7|1962.4|1962.1|1961.8|241
1691397600000|2023-08-07 08:40:00|1962.5|1962.2|1960.3|1960|1962.5|1962.2|1959.6|1959.3|354
1691397900000|2023-08-07 08:45:00|1960.4|1960.1|1959.1|1958.8|1960.4|1960.1|1959.1|1958.8|184
1691398200000|2023-08-07 08:50:00|1959|1958.7|1961.8|1961.5|1962.2|1961.9|1959|1958.7|190
1691398500000|2023-08-07 08:55:00|1961.7|1961.4|1961.2|1960.9|1962.2|1961.9|1960.9|1960.6|98
1691398800000|2023-08-07 09:00:00|1961.1|1960.8|1959.7|1959.4|1961.4|1961.1|1959.1|1958.8|136
1691399100000|2023-08-07 09:05:00|1959.5|1959.2|1960.2|1959.9|1961.2|1960.9|1959.5|1959.2|136
1691399400000|2023-08-07 09:10:00|1960.3|1960|1959.5|1959.2|1961.3|1961|1959.5|1959.2|75
1691399700000|2023-08-07 09:15:00|1959.4|1959.1|1960.4|1960.1|1960.8|1960.5|1959.3|1959|98
1691400000000|2023-08-07 09:20:00|1960.5|1960.2|1961|1960.7|1961.1|1960.8|1960.2|1959.9|84
1691400300000|2023-08-07 09:25:00|1961.1|1960.8|1960.2|1959.9|1961.2|1960.9|1960.1|1959.8|66
1691400600000|2023-08-07 09:30:00|1960.4|1960.1|1960.6|1960.3|1961.4|1961.1|1960.1|1959.8|93
1691400900000|2023-08-07 09:35:00|1960.8|1960.5|1962|1961.7|1962|1961.7|1960.5|1960.2|76
1691401200000|2023-08-07 09:40:00|1961.9|1961.6|1962|1961.7|1962.2|1961.9|1961.3|1961|107
1691401500000|2023-08-07 09:45:00|1962.1|1961.8|1962.3|1962|1962.5|1962.2|1961.9|1961.6|38
1691401800000|2023-08-07 09:50:00|1962.2|1961.9|1961.8|1961.5|1962.4|1962.1|1961.2|1960.9|67
1691402100000|2023-08-07 09:55:00|1961.7|1961.4|1961.6|1961.3|1962.3|1962|1961.5|1961.2|55
1691402400000|2023-08-07 10:00:00|1961.5|1961.2|1961.4|1961.1|1962.4|1962.1|1961.4|1961.1|59
1691402700000|2023-08-07 10:05:00|1961.6|1961.3|1960.2|1959.9|1961.7|1961.4|1959.9|1959.6|90
1691403000000|2023-08-07 10:10:00|1960.3|1960|1959.7|1959.4|1960.4|1960.1|1959|1958.7|83
1691403300000|2023-08-07 10:15:00|1959.6|1959.3|1960.3|1960|1960.6|1960.3|1959.3|1959|130
1691403600000|2023-08-07 10:20:00|1960.4|1960.1|1959.1|1958.8|1960.4|1960.1|1958.5|1958.2|183
1691403900000|2023-08-07 10:25:00|1959|1958.7|1957.5|1957.2|1959.5|1959.2|1957.4|1957.1|122
1691404200000|2023-08-07 10:30:00|1957.4|1957.1|1958.8|1958.5|1958.8|1958.5|1957|1956.7|172
1691404500000|2023-08-07 10:35:00|1958.7|1958.4|1958.9|1958.6|1959|1958.7|1958.4|1958.1|60
1691404800000|2023-08-07 10:40:00|1958.8|1958.5|1958.6|1958.3|1959|1958.7|1958.1|1957.8|55
1691405100000|2023-08-07 10:45:00|1958.8|1958.5|1958.4|1958.1|1959|1958.7|1957.8|1957.5|96
1691405400000|2023-08-07 10:50:00|1958.5|1958.2|1959.2|1958.9|1959.3|1959|1958.1|1957.8|184
1691405700000|2023-08-07 10:55:00|1959.1|1958.8|1958.9|1958.6|1959.4|1959.1|1958.6|1958.3|91
1691406000000|2023-08-07 11:00:00|1959.1|1958.8|1959.3|1959|1959.9|1959.6|1959.1|1958.8|117
1691406300000|2023-08-07 11:05:00|1959.2|1958.9|1959.3|1959|1959.6|1959.3|1958.9|1958.6|136
1691406600000|2023-08-07 11:10:00|1959.2|1958.9|1960.6|1960.3|1960.7|1960.4|1959.2|1958.9|137
1691406900000|2023-08-07 11:15:00|1960.5|1960.2|1960|1959.7|1960.6|1960.3|1959.5|1959.2|123
1691407200000|2023-08-07 11:20:00|1959.9|1959.6|1959.6|1959.3|1960.7|1960.4|1959.6|1959.3|140
1691407500000|2023-08-07 11:25:00|1959.7|1959.4|1960.1|1959.8|1960.1|1959.8|1959.3|1959|156
1691407800000|2023-08-07 11:30:00|1960|1959.7|1959.9|1959.6|1960.2|1959.9|1959.2|1958.9|96
1691408100000|2023-08-07 11:35:00|1959.8|1959.5|1960.3|1960|1960.8|1960.5|1959.8|1959.5|101
1691408400000|2023-08-07 11:40:00|1960.2|1959.9|1959.4|1959.1|1960.4|1960.1|1958.9|1958.6|72
1691408700000|2023-08-07 11:45:00|1959.3|1959|1959.8|1959.5|1960.2|1959.9|1959.1|1958.8|172
1691409000000|2023-08-07 11:50:00|1959.9|1959.6|1960.5|1960.2|1960.9|1960.6|1959.7|1959.4|83
1691409300000|2023-08-07 11:55:00|1960.6|1960.3|1960.2|1959.9|1960.6|1960.3|1960.1|1959.8|62
1691409600000|2023-08-07 12:00:00|1959.9|1959.6|1960.5|1960.2|1960.9|1960.6|1959.6|1959.3|226
1691409900000|2023-08-07 12:05:00|1960.4|1960.1|1959.6|1959.3|1960.6|1960.3|1959.5|1959.2|130
1691410200000|2023-08-07 12:10:00|1959.5|1959.2|1960.3|1960|1960.6|1960.3|1959.5|1959.2|101
1691410500000|2023-08-07 12:15:00|1960.2|1959.9|1958.2|1957.9|1960.6|1960.3|1958.1|1957.8|157
1691410800000|2023-08-07 12:20:00|1958.1|1957.8|1958|1957.7|1958.8|1958.5|1957.5|1957.2|189
1691411100000|2023-08-07 12:25:00|1958.1|1957.8|1958.2|1957.9|1958.6|1958.3|1957.6|1957.3|181
1691411400000|2023-08-07 12:30:00|1958.3|1958|1960|1959.7|1960|1959.7|1957.7|1957.4|226
1691411700000|2023-08-07 12:35:00|1960.1|1959.8|1960.4|1960.1|1960.9|1960.6|1960.1|1959.8|203
1691412000000|2023-08-07 12:40:00|1960.3|1960|1961.4|1961.1|1962.1|1961.8|1960.3|1960|127
1691412300000|2023-08-07 12:45:00|1961.5|1961.2|1962.6|1962.3|1962.9|1962.6|1961.4|1961.1|258
1691412600000|2023-08-07 12:50:00|1962.7|1962.4|1964|1963.7|1964.3|1964|1962.6|1962.3|203
1691412900000|2023-08-07 12:55:00|1964.1|1963.8|1963.7|1963.4|1964.3|1964|1963.5|1963.2|178
1691413200000|2023-08-07 13:00:00|1963.6|1963.3|1962.3|1962|1963.8|1963.5|1962.3|1962|301
1691413500000|2023-08-07 13:05:00|1962.4|1962.1|1962.5|1962.2|1963.5|1963.2|1962.4|1962.1|231
1691413800000|2023-08-07 13:10:00|1962.7|1962.4|1962.8|1962.5|1963.1|1962.8|1962.2|1961.9|307
1691414100000|2023-08-07 13:15:00|1962.7|1962.4|1960.6|1960.3|1962.7|1962.4|1960.5|1960.2|551
1691414400000|2023-08-07 13:20:00|1960.5|1960.2|1961.5|1961.2|1961.8|1961.5|1960.4|1960.1|263
1691414700000|2023-08-07 13:25:00|1961.4|1961.1|1960.2|1959.9|1962.7|1962.4|1960.2|1959.9|802
1691415000000|2023-08-07 13:30:00|1959.8|1959.5|1960.7|1960.4|1964.4|1964.1|1956.6|1956.3|7943
1691415300000|2023-08-07 13:35:00|1960.5|1960.2|1958.7|1958.4|1962.2|1961.9|1957.2|1956.9|4427
1691415600000|2023-08-07 13:40:00|1959|1958.7|1949.2|1948.9|1961.2|1960.9|1949|1948.7|5044
1691415900000|2023-08-07 13:45:00|1949.1|1948.8|1947.3|1947|1950.6|1950.3|1946.3|1946|5088
1691416200000|2023-08-07 13:50:00|1947.1|1946.8|1948.7|1948.4|1950.8|1950.5|1946.3|1946|4800
1691416500000|2023-08-07 13:55:00|1948.5|1948.2|1945.5|1945.2|1949.4|1949.1|1943.5|1943.2|2888
1691416800000|2023-08-07 14:00:00|1945.4|1945.1|1942.6|1942.3|1945.6|1945.3|1940.4|1940.1|4788
1691417100000|2023-08-07 14:05:00|1942.7|1942.4|1947.8|1947.5|1948.9|1948.6|1941|1940.7|2469
1691417400000|2023-08-07 14:10:00|1948|1947.7|1949.2|1948.9|1949.6|1949.3|1946.6|1946.3|1859
1691417700000|2023-08-07 14:15:00|1949.4|1949.1|1950.2|1949.9|1950.7|1950.4|1947.1|1946.8|2299
1691418000000|2023-08-07 14:20:00|1950.3|1950|1951.1|1950.8|1951.3|1951|1948.2|1947.9|1556
1691418300000|2023-08-07 14:25:00|1951|1950.7|1954.5|1954.2|1954.9|1954.6|1950.6|1950.3|2406
1691418600000|2023-08-07 14:30:00|1954.3|1954|1951.9|1951.6|1955|1954.7|1950.9|1950.6|1971
1691418900000|2023-08-07 14:35:00|1951.8|1951.5|1954.1|1953.8|1954.6|1954.3|1951.3|1951|1350
1691419200000|2023-08-07 14:40:00|1954.2|1953.9|1953.8|1953.5|1956|1955.7|1953.8|1953.5|1876
1691419500000|2023-08-07 14:45:00|1953.9|1953.6|1956.3|1956|1956.5|1956.2|1953|1952.7|1288
1691419800000|2023-08-07 14:50:00|1956.2|1955.9|1953.6|1953.3|1956.7|1956.4|1952.7|1952.4|1398
1691420100000|2023-08-07 14:55:00|1953.7|1953.4|1954.4|1954.1|1955|1954.7|1952.9|1952.6|1035
1691420400000|2023-08-07 15:00:00|1954.5|1954.2|1954.6|1954.3|1955.1|1954.8|1953|1952.7|1553
1691420700000|2023-08-07 15:05:00|1954.7|1954.4|1953.3|1953|1955.3|1955|1951.9|1951.6|1703
1691421000000|2023-08-07 15:10:00|1953.4|1953.1|1955.5|1955.2|1955.9|1955.6|1953.4|1953.1|977
1691421300000|2023-08-07 15:15:00|1955.4|1955.1|1952.4|1952.1|1955.7|1955.4|1951.7|1951.4|994
1691421600000|2023-08-07 15:20:00|1952.5|1952.2|1953|1952.7|1954|1953.7|1952.1|1951.8|1038
1691421900000|2023-08-07 15:25:00|1953.1|1952.8|1952.4|1952.1|1953.7|1953.4|1951.9|1951.6|1224
1691422200000|2023-08-07 15:30:00|1952.2|1951.9|1951.3|1951|1953|1952.7|1949.4|1949.1|1452
1691422500000|2023-08-07 15:35:00|1951.4|1951.1|1952.5|1952.2|1953.5|1953.2|1950.4|1950.1|1014
1691422800000|2023-08-07 15:40:00|1952.4|1952.1|1952.4|1952.1|1953.8|1953.5|1952|1951.7|584
1691423100000|2023-08-07 15:45:00|1952.5|1952.2|1954.7|1954.4|1954.7|1954.4|1952|1951.7|856
1691423400000|2023-08-07 15:50:00|1954.8|1954.5|1956.9|1956.6|1957.2|1956.9|1954.4|1954.1|891
1691423700000|2023-08-07 15:55:00|1956.8|1956.5|1958.1|1957.8|1958.2|1957.9|1956.8|1956.5|1148
1691424000000|2023-08-07 16:00:00|1958.2|1957.9|1956.6|1956.3|1958.2|1957.9|1956.5|1956.2|1022
1691424300000|2023-08-07 16:05:00|1956.7|1956.4|1956.8|1956.5|1957.9|1957.6|1956|1955.7|998
1691424600000|2023-08-07 16:10:00|1956.7|1956.4|1956.1|1955.8|1957.5|1957.2|1955.7|1955.4|1097
1691424900000|2023-08-07 16:15:00|1956|1955.7|1956.2|1955.9|1956.2|1955.9|1955|1954.7|743
1691425200000|2023-08-07 16:20:00|1956.3|1956|1955.8|1955.5|1957.2|1956.9|1955|1954.7|692
1691425500000|2023-08-07 16:25:00|1955.7|1955.4|1957.2|1956.9|1958|1957.7|1955.2|1954.9|575
1691425800000|2023-08-07 16:30:00|1957.3|1957|1956.1|1955.8|1957.9|1957.6|1955.7|1955.4|702
1691426100000|2023-08-07 16:35:00|1956|1955.7|1955.1|1954.8|1957.2|1956.9|1955.1|1954.8|535
1691426400000|2023-08-07 16:40:00|1955.2|1954.9|1956|1955.7|1956.4|1956.1|1954.7|1954.4|484
1691426700000|2023-08-07 16:45:00|1956.1|1955.8|1957.6|1957.3|1958|1957.7|1956|1955.7|586
1691427000000|2023-08-07 16:50:00|1957.7|1957.4|1959.9|1959.6|1960.6|1960.3|1957.3|1957|1049
1691427300000|2023-08-07 16:55:00|1960|1959.7|1959|1958.7|1960.1|1959.8|1957.7|1957.4|896
1691427600000|2023-08-07 17:00:00|1958.8|1958.5|1960.7|1960.4|1960.8|1960.5|1958.4|1958.1|1201
1691427900000|2023-08-07 17:05:00|1960.8|1960.5|1960.2|1959.9|1961.3|1961|1959.5|1959.2|751
1691428200000|2023-08-07 17:10:00|1960.3|1960|1959.3|1959|1961.2|1960.9|1959.1|1958.8|612
1691428500000|2023-08-07 17:15:00|1959.2|1958.9|1960.3|1960|1960.7|1960.4|1958.9|1958.6|459
1691428800000|2023-08-07 17:20:00|1960.4|1960.1|1958.9|1958.6|1960.4|1960.1|1958.8|1958.5|685
1691429100000|2023-08-07 17:25:00|1958.8|1958.5|1959.5|1959.2|1960.3|1960|1958.5|1958.2|581
1691429400000|2023-08-07 17:30:00|1959.7|1959.4|1958.9|1958.6|1960|1959.7|1958.6|1958.3|578
1691429700000|2023-08-07 17:35:00|1959|1958.7|1959.1|1958.8|1960.3|1960|1958.5|1958.2|554
1691430000000|2023-08-07 17:40:00|1959.2|1958.9|1958.9|1958.6|1960.6|1960.3|1958.9|1958.6|560
1691430300000|2023-08-07 17:45:00|1958.8|1958.5|1959.9|1959.6|1960.6|1960.3|1958.1|1957.8|702
1691430600000|2023-08-07 17:50:00|1959.8|1959.5|1959.3|1959|1960|1959.7|1959.2|1958.9|426
1691430900000|2023-08-07 17:55:00|1959.4|1959.1|1960.6|1960.3|1960.6|1960.3|1959.3|1959|646
1691431200000|2023-08-07 18:00:00|1960.5|1960.2|1960.4|1960.1|1961.2|1960.9|1960.1|1959.8|1248
1691431500000|2023-08-07 18:05:00|1960.5|1960.2|1960.3|1960|1961.1|1960.8|1959.9|1959.6|759
1691431800000|2023-08-07 18:10:00|1960.2|1959.9|1958.9|1958.6|1960.3|1960|1958.9|1958.6|661
1691432100000|2023-08-07 18:15:00|1958.8|1958.5|1960.3|1960|1960.3|1960|1958.8|1958.5|784
1691432400000|2023-08-07 18:20:00|1960.2|1959.9|1959.3|1959|1960.4|1960.1|1959.2|1958.9|391
1691432700000|2023-08-07 18:25:00|1959.4|1959.1|1957.6|1957.3|1959.5|1959.2|1956.9|1956.6|1020
1691433000000|2023-08-07 18:30:00|1957.5|1957.2|1959.5|1959.2|1960.2|1959.9|1957.3|1957|529
1691433300000|2023-08-07 18:35:00|1959.6|1959.3|1959.6|1959.3|1960.7|1960.4|1959.3|1959|626
1691433600000|2023-08-07 18:40:00|1959.5|1959.2|1959.1|1958.8|1960|1959.7|1958.2|1957.9|624
1691433900000|2023-08-07 18:45:00|1959.2|1958.9|1959.2|1958.9|1959.8|1959.5|1958.5|1958.2|602
1691434200000|2023-08-07 18:50:00|1959.3|1959|1958.8|1958.5|1959.5|1959.2|1957.9|1957.6|345
1691434500000|2023-08-07 18:55:00|1958.9|1958.6|1958.3|1958|1959.2|1958.9|1957.9|1957.6|475
1691434800000|2023-08-07 19:00:00|1958.4|1958.1|1959.3|1959|1960.4|1960.1|1958.4|1958.1|835
1691435100000|2023-08-07 19:05:00|1959.4|1959.1|1958.5|1958.2|1959.5|1959.2|1958.1|1957.8|601
1691435400000|2023-08-07 19:10:00|1958.4|1958.1|1958.4|1958.1|1959.1|1958.8|1958.2|1957.9|574
1691435700000|2023-08-07 19:15:00|1958.3|1958|1958.5|1958.2|1959.1|1958.8|1957.7|1957.4|509
1691436000000|2023-08-07 19:20:00|1958.4|1958.1|1959|1958.7|1959.1|1958.8|1958.1|1957.8|560
1691436300000|2023-08-07 19:25:00|1958.9|1958.6|1958.1|1957.8|1959.3|1959|1957.9|1957.6|814
1691436600000|2023-08-07 19:30:00|1958.2|1957.9|1957.9|1957.6|1958.5|1958.2|1957.2|1956.9|771
1691436900000|2023-08-07 19:35:00|1958|1957.7|1959.4|1959.1|1959.9|1959.6|1958|1957.7|916
1691437200000|2023-08-07 19:40:00|1959.3|1959|1959.5|1959.2|1960.3|1960|1959.1|1958.8|1161
1691437500000|2023-08-07 19:45:00|1959.3|1959|1960|1959.7|1960.8|1960.5|1958.5|1958.2|1480
1691437800000|2023-08-07 19:50:00|1959.7|1959.4|1960.8|1960.5|1961.8|1961.5|1959.6|1959.3|2574
1691438100000|2023-08-07 19:55:00|1961.1|1960.8|1961.2|1960.9|1962.4|1962.1|1960.2|1959.9|9825
1691438400000|2023-08-07 20:00:00|1960.9|1960.6|1961.3|1961|1961.6|1961.3|1960.1|1959.8|2623
1691438700000|2023-08-07 20:05:00|1961.2|1960.9|1961.3|1961|1961.6|1961.3|1960.5|1960.2|1081
1691439000000|2023-08-07 20:10:00|1961.4|1961.1|1961.7|1961.4|1961.8|1961.5|1961.2|1960.9|438
1691439300000|2023-08-07 20:15:00|1961.8|1961.5|1961.8|1961.5|1962.2|1961.9|1961.8|1961.5|290
1691439600000|2023-08-07 20:20:00|1961.9|1961.6|1962|1961.7|1962.3|1962|1961.9|1961.6|170
1691439900000|2023-08-07 20:25:00|1962.1|1961.8|1962.2|1961.9|1962.3|1962|1962|1961.7|205
1691440200000|2023-08-07 20:30:00|1962.1|1961.8|1962.3|1962|1962.4|1962.1|1962.1|1961.8|104
1691440500000|2023-08-07 20:35:00|1962.4|1962.1|1962.9|1962.6|1962.9|1962.6|1962.4|1962.1|218
1691440800000|2023-08-07 20:40:00|1963|1962.7|1962.5|1962.2|1963|1962.7|1962.5|1962.2|173
1691441100000|2023-08-07 20:45:00|1962.4|1962.1|1962.3|1962|1962.5|1962.2|1962.1|1961.8|139
1691441400000|2023-08-07 20:50:00|1962.2|1961.9|1962|1961.7|1962.5|1962.2|1962|1961.7|191
1691441700000|2023-08-07 20:55:00|1961.9|1961.6|1961.5|1960.7|1962.2|1961.9|1961.2|1960.7|335
1691442000000|2023-08-07 21:00:00|1961.4|1960.6|1961.6|1960.8|1961.7|1960.9|1961.3|1960.5|0
1691442300000|2023-08-07 21:05:00|1961.7|1960.9|1961.6|1960.8|1961.8|1961|1961.6|1960.8|0
1691442600000|2023-08-07 21:10:00|1961.7|1960.9|1961.8|1961|1961.9|1961.1|1961.7|1960.9|0
1691442900000|2023-08-07 21:15:00|1961.9|1961.1|1961.7|1960.9|1961.9|1961.1|1961.7|1960.9|0
1691443200000|2023-08-07 21:20:00|1961.8|1961|1962|1961.2|1962|1961.2|1961.8|1961|0
1691443500000|2023-08-07 21:25:00|1961.9|1961.1|1961.9|1961.1|1962.1|1961.3|1961.8|1961|0
1691444100000|2023-08-07 21:35:00|1962|1961.2|1961.9|1961.1|1962|1961.2|1961.9|1961.1|0
1691444400000|2023-08-07 21:40:00|1961.7|1960.9|1961.7|1960.9|1961.7|1960.9|1961.7|1960.9|0
1691444700000|2023-08-07 21:45:00|1961.8|1961|1961.8|1961|1961.9|1961.1|1961.7|1960.9|0
1691445000000|2023-08-07 21:50:00|1961.9|1961.1|1962.3|1961.5|1962.4|1961.6|1961.9|1961.1|0
1691445300000|2023-08-07 21:55:00|1962.4|1961.6|1962.8|1962|1962.9|1962.1|1962.4|1961.6|0
1691445600000|2023-08-07 22:00:00|1962.2|1961.4|1961.7|1961.4|1962.6|1961.9|1961.3|1961|112
1691445900000|2023-08-07 22:05:00|1961.6|1961.3|1961.5|1961.2|1961.6|1961.3|1961.2|1960.9|83
1691446200000|2023-08-07 22:10:00|1961.4|1961.1|1961.1|1960.8|1961.5|1961.2|1961.1|1960.8|7
1691446500000|2023-08-07 22:15:00|1961.2|1960.9|1960.7|1960.4|1961.2|1960.9|1960.7|1960.4|4
1691446800000|2023-08-07 22:20:00|1960.8|1960.5|1960.6|1960.3|1961|1960.7|1960.6|1960.3|23
1691447100000|2023-08-07 22:25:00|1960.7|1960.4|1959.8|1959.5|1960.7|1960.4|1959.6|1959.3|157
1691447400000|2023-08-07 22:30:00|1959.9|1959.6|1960.4|1960.1|1960.5|1960.2|1959.8|1959.5|29
1691447700000|2023-08-07 22:35:00|1960.5|1960.2|1960.8|1960.5|1960.8|1960.5|1960.3|1960|22
1691448000000|2023-08-07 22:40:00|1960.9|1960.6|1960.5|1960.2|1960.9|1960.6|1960.5|1960.2|19
1691448300000|2023-08-07 22:45:00|1960.4|1960.1|1960.3|1960|1960.4|1960.1|1960.2|1959.9|16
1691448600000|2023-08-07 22:50:00|1960.2|1959.9|1960.2|1959.9|1960.4|1960.1|1960.1|1959.8|9
1691448900000|2023-08-07 22:55:00|1960.3|1960|1960.1|1959.8|1960.3|1960|1959.9|1959.6|12
1691449200000|2023-08-07 23:00:00|1960|1959.7|1960.5|1960.2|1960.5|1960.2|1960|1959.7|16
1691449500000|2023-08-07 23:05:00|1960.4|1960.1|1960.1|1959.8|1960.4|1960.1|1959.7|1959.4|19
1691449800000|2023-08-07 23:10:00|1960|1959.7|1959.8|1959.5|1960|1959.7|1959.7|1959.4|11
1691450100000|2023-08-07 23:15:00|1959.9|1959.6|1960.3|1960|1960.3|1960|1959.9|1959.6|13
1691450400000|2023-08-07 23:20:00|1960.2|1959.9|1960.3|1960|1960.4|1960.1|1960.1|1959.8|16
1691450700000|2023-08-07 23:25:00|1960.2|1959.9|1960.1|1959.8|1960.4|1960.1|1960.1|1959.8|8
1691451000000|2023-08-07 23:30:00|1960|1959.7|1960.1|1959.8|1960.3|1960|1960|1959.7|41
1691451300000|2023-08-07 23:35:00|1960|1959.7|1959.9|1959.6|1960.1|1959.8|1959.9|1959.6|11
1691451600000|2023-08-07 23:40:00|1959.8|1959.5|1960.4|1960.1|1960.7|1960.4|1959.4|1959.1|62
1691451900000|2023-08-07 23:45:00|1960.5|1960.2|1960.6|1960.3|1960.6|1960.3|1960.3|1960|48
1691452200000|2023-08-07 23:50:00|1960.5|1960.2|1960.1|1959.8|1960.6|1960.3|1960|1959.7|32
1691452500000|2023-08-07 23:55:00|1960|1959.7|1960.5|1960.2|1960.5|1960.2|1960|1959.7|19
1691452800000|2023-08-08 00:00:00|1960.6|1960.3|1960|1959.7|1961.1|1960.8|1960|1959.7|112
1691453100000|2023-08-08 00:05:00|1959.9|1959.6|1960.3|1960|1960.8|1960.5|1959.6|1959.3|57
1691453400000|2023-08-08 00:10:00|1960.4|1960.1|1960.1|1959.8|1960.6|1960.3|1959.7|1959.4|71
1691453700000|2023-08-08 00:15:00|1960.2|1959.9|1960.3|1960|1960.4|1960.1|1959.9|1959.6|19
1691454000000|2023-08-08 00:20:00|1960.2|1959.9|1960.2|1959.9|1960.4|1960.1|1960|1959.7|30
1691454300000|2023-08-08 00:25:00|1960.1|1959.8|1960.4|1960.1|1960.8|1960.5|1960|1959.7|66
1691454600000|2023-08-08 00:30:00|1960.3|1960|1959.6|1959.3|1960.4|1960.1|1959.5|1959.2|24
1691454900000|2023-08-08 00:35:00|1959.7|1959.4|1960.3|1960|1960.6|1960.3|1959.6|1959.3|29
1691455200000|2023-08-08 00:40:00|1960.4|1960.1|1960.1|1959.8|1960.4|1960.1|1960|1959.7|23
1691455500000|2023-08-08 00:45:00|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1959.9|1959.6|5
1691455800000|2023-08-08 00:50:00|1960.1|1959.8|1960.1|1959.8|1960.4|1960.1|1959.9|1959.6|23
1691456100000|2023-08-08 00:55:00|1960|1959.7|1960|1959.7|1960.2|1959.9|1959.8|1959.5|30
1691456400000|2023-08-08 01:00:00|1959.9|1959.6|1959.5|1959.2|1960|1959.7|1958.8|1958.5|76
1691456700000|2023-08-08 01:05:00|1959.4|1959.1|1959.1|1958.8|1959.6|1959.3|1959.1|1958.8|15
1691457000000|2023-08-08 01:10:00|1959.2|1958.9|1958.3|1958|1959.3|1959|1958|1957.7|74
1691457300000|2023-08-08 01:15:00|1958.2|1957.9|1957.1|1956.8|1958.5|1958.2|1957|1956.7|133
1691457600000|2023-08-08 01:20:00|1957|1956.7|1957.3|1957|1957.4|1957.1|1957|1956.7|83
1691457900000|2023-08-08 01:25:00|1957.2|1956.9|1956|1955.7|1957.4|1957.1|1955.5|1955.2|233
1691458200000|2023-08-08 01:30:00|1955.9|1955.6|1956.6|1956.3|1956.9|1956.6|1955.5|1955.2|174
1691458500000|2023-08-08 01:35:00|1956.7|1956.4|1956.2|1955.9|1956.7|1956.4|1955.3|1955|92
1691458800000|2023-08-08 01:40:00|1956.3|1956|1955.3|1955|1956.4|1956.1|1955.2|1954.9|121
1691459100000|2023-08-08 01:45:00|1955.4|1955.1|1955.9|1955.6|1956|1955.7|1955.1|1954.8|68
1691459400000|2023-08-08 01:50:00|1956|1955.7|1955.7|1955.4|1956.4|1956.1|1955.5|1955.2|29
1691459700000|2023-08-08 01:55:00|1955.6|1955.3|1954.5|1954.2|1955.7|1955.4|1954.4|1954.1|176
1691460000000|2023-08-08 02:00:00|1954.4|1954.1|1954.9|1954.6|1954.9|1954.6|1953.9|1953.6|117
1691460300000|2023-08-08 02:05:00|1954.8|1954.5|1954.9|1954.6|1955.2|1954.9|1954.6|1954.3|45
1691460600000|2023-08-08 02:10:00|1955|1954.7|1955.3|1955|1955.5|1955.2|1954.8|1954.5|36
1691460900000|2023-08-08 02:15:00|1955.2|1954.9|1956.2|1955.9|1956.5|1956.2|1955.2|1954.9|48
1691461200000|2023-08-08 02:20:00|1956.3|1956|1955.5|1955.2|1956.3|1956|1955.2|1954.9|28
1691461500000|2023-08-08 02:25:00|1955.4|1955.1|1955.8|1955.5|1956.2|1955.9|1955.4|1955.1|22
1691461800000|2023-08-08 02:30:00|1955.7|1955.4|1955.6|1955.3|1956|1955.7|1955.4|1955.1|147
1691462100000|2023-08-08 02:35:00|1955.5|1955.2|1956.7|1956.4|1956.7|1956.4|1955.2|1954.9|80
1691462400000|2023-08-08 02:40:00|1956.8|1956.5|1956.5|1956.2|1957.1|1956.8|1956.1|1955.8|54
1691462700000|2023-08-08 02:45:00|1956.4|1956.1|1955.5|1955.2|1956.5|1956.2|1955.5|1955.2|19
1691463000000|2023-08-08 02:50:00|1955.4|1955.1|1955.7|1955.4|1956.1|1955.8|1955.3|1955|4
1691463300000|2023-08-08 02:55:00|1955.8|1955.5|1956.1|1955.8|1956.3|1956|1955.8|1955.5|13
1691463600000|2023-08-08 03:00:00|1956|1955.7|1955.8|1955.5|1956.1|1955.8|1955.6|1955.3|28
1691463900000|2023-08-08 03:05:00|1955.7|1955.4|1955.2|1954.9|1955.8|1955.5|1955|1954.7|15
1691464200000|2023-08-08 03:10:00|1955.1|1954.8|1956.4|1956.1|1956.4|1956.1|1955|1954.7|19
1691464500000|2023-08-08 03:15:00|1956.5|1956.2|1954.7|1954.4|1956.5|1956.2|1954.6|1954.3|49
1691464800000|2023-08-08 03:20:00|1954.8|1954.5|1954.7|1954.4|1954.8|1954.5|1954|1953.7|29
1691465100000|2023-08-08 03:25:00|1954.8|1954.5|1954.6|1954.3|1954.8|1954.5|1954.3|1954|12
1691465400000|2023-08-08 03:30:00|1954.7|1954.4|1953.9|1953.6|1954.7|1954.4|1953.9|1953.6|25
1691465700000|2023-08-08 03:35:00|1954|1953.7|1953.9|1953.6|1954.3|1954|1953.8|1953.5|7
1691466000000|2023-08-08 03:40:00|1954.1|1953.8|1954.5|1954.2|1954.7|1954.4|1954|1953.7|29
1691466300000|2023-08-08 03:45:00|1954.4|1954.1|1954.6|1954.3|1954.9|1954.6|1954.3|1954|17
1691466600000|2023-08-08 03:50:00|1954.7|1954.4|1954.6|1954.3|1954.8|1954.5|1954.4|1954.1|11
1691466900000|2023-08-08 03:55:00|1954.5|1954.2|1954.4|1954.1|1954.6|1954.3|1953.9|1953.6|14
1691467200000|2023-08-08 04:00:00|1954.3|1954|1954.1|1953.8|1954.4|1954.1|1954.1|1953.8|24
1691467500000|2023-08-08 04:05:00|1954|1953.7|1954.6|1954.3|1954.6|1954.3|1953.9|1953.6|18
1691467800000|2023-08-08 04:10:00|1954.5|1954.2|1954.7|1954.4|1954.7|1954.4|1954.4|1954.1|5
1691468100000|2023-08-08 04:15:00|1954.6|1954.3|1954.9|1954.6|1954.9|1954.6|1954.5|1954.2|17
1691468400000|2023-08-08 04:20:00|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.6|1954.3|8
1691468700000|2023-08-08 04:25:00|1954.7|1954.4|1955|1954.7|1955.1|1954.8|1954.7|1954.4|13
1691469000000|2023-08-08 04:30:00|1955.3|1955|1955.3|1955|1955.5|1955.2|1954.8|1954.5|65
1691469300000|2023-08-08 04:35:00|1955.2|1954.9|1955.3|1955|1955.3|1955|1955|1954.7|24
1691469600000|2023-08-08 04:40:00|1955.2|1954.9|1955.8|1955.5|1955.8|1955.5|1955.2|1954.9|21
1691469900000|2023-08-08 04:45:00|1955.7|1955.4|1955.3|1955|1955.7|1955.4|1955.3|1955|19
1691470200000|2023-08-08 04:50:00|1955.4|1955.1|1956.1|1955.8|1956.1|1955.8|1955.3|1955|10
1691470500000|2023-08-08 04:55:00|1956|1955.7|1955.4|1955.1|1956.1|1955.8|1955.3|1955|5
1691470800000|2023-08-08 05:00:00|1955.5|1955.2|1955.7|1955.4|1955.7|1955.4|1955|1954.7|30
1691471100000|2023-08-08 05:05:00|1955.8|1955.5|1955.5|1955.2|1955.9|1955.6|1955.5|1955.2|14
1691471400000|2023-08-08 05:10:00|1955.6|1955.3|1955.7|1955.4|1955.8|1955.5|1955.4|1955.1|11
1691471700000|2023-08-08 05:15:00|1955.6|1955.3|1955.6|1955.3|1955.8|1955.5|1955.2|1954.9|19
1691472000000|2023-08-08 05:20:00|1955.7|1955.4|1954.6|1954.3|1955.8|1955.5|1954.5|1954.2|19
1691472300000|2023-08-08 05:25:00|1954.7|1954.4|1955|1954.7|1955.5|1955.2|1954.6|1954.3|6
1691472600000|2023-08-08 05:30:00|1954.9|1954.6|1954.9|1954.6|1955.3|1955|1954.7|1954.4|17
1691472900000|2023-08-08 05:35:00|1954.8|1954.5|1955.3|1955|1955.3|1955|1954.7|1954.4|22
1691473200000|2023-08-08 05:40:00|1955.2|1954.9|1955.1|1954.8|1955.2|1954.9|1954.9|1954.6|9
1691473500000|2023-08-08 05:45:00|1955|1954.7|1954.4|1954.1|1955.1|1954.8|1954.4|1954.1|18
1691473800000|2023-08-08 05:50:00|1954.3|1954|1953.1|1952.8|1954.5|1954.2|1953|1952.7|123
1691474100000|2023-08-08 05:55:00|1953|1952.7|1952|1951.7|1953.1|1952.8|1951.4|1951.1|306
1691474400000|2023-08-08 06:00:00|1951.9|1951.6|1951.1|1950.8|1952.1|1951.8|1950.9|1950.6|275
1691474700000|2023-08-08 06:05:00|1951|1950.7|1950.7|1950.4|1951.2|1950.9|1950.1|1949.8|170
1691475000000|2023-08-08 06:10:00|1950.6|1950.3|1951.4|1951.1|1951.5|1951.2|1950.6|1950.3|84
1691475300000|2023-08-08 06:15:00|1951.3|1951|1951.4|1951.1|1951.7|1951.4|1951.1|1950.8|93
1691475600000|2023-08-08 06:20:00|1951.3|1951|1951.4|1951.1|1951.9|1951.6|1951.1|1950.8|64
1691475900000|2023-08-08 06:25:00|1951.3|1951|1951|1950.7|1951.5|1951.2|1950.8|1950.5|33
1691476200000|2023-08-08 06:30:00|1950.9|1950.6|1951.5|1951.2|1951.5|1951.2|1950.6|1950.3|135
1691476500000|2023-08-08 06:35:00|1951.4|1951.1|1951.6|1951.3|1951.6|1951.3|1951.3|1951|42
1691476800000|2023-08-08 06:40:00|1951.5|1951.2|1951.5|1951.2|1951.7|1951.4|1951.3|1951|60
1691477100000|2023-08-08 06:45:00|1951.4|1951.1|1950.8|1950.5|1951.5|1951.2|1950.2|1949.9|94
1691477400000|2023-08-08 06:50:00|1950.9|1950.6|1950.5|1950.2|1951.4|1951.1|1950.2|1949.9|74
1691477700000|2023-08-08 06:55:00|1950.4|1950.1|1950.5|1950.2|1950.5|1950.2|1949.9|1949.6|123
1691478000000|2023-08-08 07:00:00|1950.4|1950.1|1951.2|1950.9|1951.2|1950.9|1949.3|1949|473
1691478300000|2023-08-08 07:05:00|1951.3|1951|1950.9|1950.6|1951.4|1951.1|1949.9|1949.6|106
1691478600000|2023-08-08 07:10:00|1951|1950.7|1950.4|1950.1|1952.2|1951.9|1950.4|1950.1|145
1691478900000|2023-08-08 07:15:00|1950.3|1950|1949.7|1949.4|1950.4|1950.1|1948.3|1948|279
1691479200000|2023-08-08 07:20:00|1949.6|1949.3|1949.1|1948.8|1949.9|1949.6|1948.4|1948.1|182
1691479500000|2023-08-08 07:25:00|1949.2|1948.9|1950.3|1950|1950.6|1950.3|1948.4|1948.1|145
1691479800000|2023-08-08 07:30:00|1950.2|1949.9|1951.7|1951.4|1951.8|1951.5|1949.6|1949.3|139
1691480100000|2023-08-08 07:35:00|1951.6|1951.3|1949.7|1949.4|1951.8|1951.5|1949.4|1949.1|132
1691480400000|2023-08-08 07:40:00|1949.6|1949.3|1950.6|1950.3|1950.8|1950.5|1948.4|1948.1|135
1691480700000|2023-08-08 07:45:00|1950.7|1950.4|1951.8|1951.5|1952.1|1951.8|1950.5|1950.2|108
1691481000000|2023-08-08 07:50:00|1951.9|1951.6|1951.4|1951.1|1952|1951.7|1950.8|1950.5|80
1691481300000|2023-08-08 07:55:00|1951.3|1951|1952.8|1952.5|1952.9|1952.6|1951.3|1951|79
1691481600000|2023-08-08 08:00:00|1952.7|1952.4|1951.5|1951.2|1953.1|1952.8|1951.2|1950.9|157
1691481900000|2023-08-08 08:05:00|1951.6|1951.3|1950.4|1950.1|1952.2|1951.9|1950|1949.7|84
1691482200000|2023-08-08 08:10:00|1950.5|1950.2|1950.2|1949.9|1950.9|1950.6|1949.7|1949.4|279
1691482500000|2023-08-08 08:15:00|1950.1|1949.8|1950.8|1950.5|1951.3|1951|1949.3|1949|121
1691482800000|2023-08-08 08:20:00|1950.7|1950.4|1949.9|1949.6|1950.8|1950.5|1948.8|1948.5|239
1691483100000|2023-08-08 08:25:00|1950|1949.7|1948.9|1948.6|1950.1|1949.8|1948.6|1948.3|88
1691483400000|2023-08-08 08:30:00|1948.8|1948.5|1949.2|1948.9|1949.3|1949|1948.2|1947.9|189
1691483700000|2023-08-08 08:35:00|1949.4|1949.1|1949.5|1949.2|1950.6|1950.3|1949.1|1948.8|156
1691484000000|2023-08-08 08:40:00|1949.4|1949.1|1950.1|1949.8|1950.7|1950.4|1949.3|1949|102
1691484300000|2023-08-08 08:45:00|1950|1949.7|1950.9|1950.6|1951.3|1951|1950|1949.7|85
1691484600000|2023-08-08 08:50:00|1951|1950.7|1951.3|1951|1951.3|1951|1950.5|1950.2|97
1691484900000|2023-08-08 08:55:00|1951.2|1950.9|1950.6|1950.3|1951.3|1951|1950.1|1949.8|66
1691485200000|2023-08-08 09:00:00|1950.5|1950.2|1950.3|1950|1950.9|1950.6|1949.9|1949.6|82
1691485500000|2023-08-08 09:05:00|1950.2|1949.9|1948.4|1948.1|1950.5|1950.2|1948.4|1948.1|139
1691485800000|2023-08-08 09:10:00|1948.3|1948|1946.9|1946.6|1948.5|1948.2|1946.9|1946.6|231
1691486100000|2023-08-08 09:15:00|1946.8|1946.5|1945.9|1945.6|1947|1946.7|1945.6|1945.3|400
1691486400000|2023-08-08 09:20:00|1945.8|1945.5|1946|1945.7|1946.3|1946|1945.4|1945.1|237
1691486700000|2023-08-08 09:25:00|1945.9|1945.6|1945.7|1945.4|1946.1|1945.8|1944.9|1944.6|200
1691487000000|2023-08-08 09:30:00|1945.6|1945.3|1946.1|1945.8|1946.6|1946.3|1945.3|1945|189
1691487300000|2023-08-08 09:35:00|1946.2|1945.9|1943.1|1942.8|1946.3|1946|1942.5|1942.2|905
1691487600000|2023-08-08 09:40:00|1943|1942.7|1945.1|1944.8|1945.3|1945|1942.8|1942.5|510
1691487900000|2023-08-08 09:45:00|1945|1944.7|1944.2|1943.9|1945.2|1944.9|1943.6|1943.3|181
1691488200000|2023-08-08 09:50:00|1944.3|1944|1942.6|1942.3|1944.8|1944.5|1942.4|1942.1|201
1691488500000|2023-08-08 09:55:00|1942.7|1942.4|1946|1945.7|1946.3|1946|1942.6|1942.3|222
1691488800000|2023-08-08 10:00:00|1945.9|1945.6|1945.3|1945|1946.6|1946.3|1944.2|1943.9|189
1691489100000|2023-08-08 10:05:00|1945.4|1945.1|1946.7|1946.4|1946.7|1946.4|1945.1|1944.8|225
1691489400000|2023-08-08 10:10:00|1946.8|1946.5|1944.9|1944.6|1946.9|1946.6|1944|1943.7|185
1691489700000|2023-08-08 10:15:00|1944.8|1944.5|1944.2|1943.9|1946.1|1945.8|1944.1|1943.8|90
1691490000000|2023-08-08 10:20:00|1944.1|1943.8|1943.5|1943.2|1944.5|1944.2|1942.9|1942.6|230
1691490300000|2023-08-08 10:25:00|1943.6|1943.3|1942.4|1942.1|1943.7|1943.4|1941.9|1941.6|162
1691490600000|2023-08-08 10:30:00|1942.3|1942|1941.7|1941.4|1942.6|1942.3|1941.1|1940.8|196
1691490900000|2023-08-08 10:35:00|1941.8|1941.5|1940.7|1940.4|1942.3|1942|1940.5|1940.2|177
1691491200000|2023-08-08 10:40:00|1940.6|1940.3|1941.5|1941.2|1942.7|1942.4|1940.5|1940.2|239
1691491500000|2023-08-08 10:45:00|1941.4|1941.1|1941.3|1941|1942.1|1941.8|1940.9|1940.6|256
1691491800000|2023-08-08 10:50:00|1941.4|1941.1|1939.8|1939.5|1941.4|1941.1|1939|1938.7|322
1691492100000|2023-08-08 10:55:00|1939.9|1939.6|1939.9|1939.6|1940.4|1940.1|1939|1938.7|301
1691492400000|2023-08-08 11:00:00|1940.2|1939.9|1939.4|1939.1|1940.2|1939.9|1938.6|1938.3|263
1691492700000|2023-08-08 11:05:00|1939.3|1939|1939.3|1939|1939.9|1939.6|1938.9|1938.6|300
1691493000000|2023-08-08 11:10:00|1939.2|1938.9|1936.7|1936.4|1939.2|1938.9|1936.5|1936.2|486
1691493300000|2023-08-08 11:15:00|1936.6|1936.3|1937.2|1936.9|1938.2|1937.9|1936.5|1936.2|458
1691493600000|2023-08-08 11:20:00|1937.3|1937|1937.4|1937.1|1938.8|1938.5|1936.5|1936.2|391
1691493900000|2023-08-08 11:25:00|1937.3|1937|1937.1|1936.8|1938.4|1938.1|1936.7|1936.4|137
1691494200000|2023-08-08 11:30:00|1937|1936.7|1936.1|1935.8|1937|1936.7|1934.8|1934.5|459
1691494500000|2023-08-08 11:35:00|1936|1935.7|1936.2|1935.9|1937|1936.7|1935.4|1935.1|408
1691494800000|2023-08-08 11:40:00|1936.1|1935.8|1936.1|1935.8|1936.4|1936.1|1935.3|1935|396
1691495100000|2023-08-08 11:45:00|1936|1935.7|1935|1934.7|1936.3|1936|1934.4|1934.1|373
1691495400000|2023-08-08 11:50:00|1935.1|1934.8|1937.3|1937|1937.7|1937.4|1934.6|1934.3|335
1691495700000|2023-08-08 11:55:00|1937.4|1937.1|1937.8|1937.5|1937.8|1937.5|1936.3|1936|512
1691496000000|2023-08-08 12:00:00|1937.9|1937.6|1935.4|1935.1|1937.9|1937.6|1934.4|1934.1|547
1691496300000|2023-08-08 12:05:00|1935.3|1935|1934.2|1933.9|1935.5|1935.2|1932.4|1932.1|1252
1691496600000|2023-08-08 12:10:00|1934|1933.7|1934.3|1934|1934.7|1934.4|1933.8|1933.5|484
1691496900000|2023-08-08 12:15:00|1934.1|1933.8|1934.4|1934.1|1935.2|1934.9|1933.8|1933.5|555
1691497200000|2023-08-08 12:20:00|1934.6|1934.3|1934.3|1934|1935.2|1934.9|1933.6|1933.3|430
1691497500000|2023-08-08 12:25:00|1934.2|1933.9|1935.7|1935.4|1935.7|1935.4|1934|1933.7|359
1691497800000|2023-08-08 12:30:00|1935.6|1935.3|1933.8|1933.5|1935.6|1935.3|1933.8|1933.5|678
1691498100000|2023-08-08 12:35:00|1933.9|1933.6|1933.5|1933.2|1934.2|1933.9|1933.1|1932.8|1050
1691498400000|2023-08-08 12:40:00|1933.6|1933.3|1935.4|1935.1|1935.4|1935.1|1933.4|1933.1|888
1691498700000|2023-08-08 12:45:00|1935.3|1935|1935.2|1934.9|1936.9|1936.6|1934.5|1934.2|600
1691499000000|2023-08-08 12:50:00|1935.3|1935|1936.2|1935.9|1936.6|1936.3|1934.7|1934.4|296
1691499300000|2023-08-08 12:55:00|1936.1|1935.8|1937|1936.7|1937|1936.7|1935.6|1935.3|403
1691499600000|2023-08-08 13:00:00|1936.9|1936.6|1937.3|1937|1937.7|1937.4|1936.1|1935.8|452
1691499900000|2023-08-08 13:05:00|1937.2|1936.9|1936.5|1936.2|1937.3|1937|1935.8|1935.5|458
1691500200000|2023-08-08 13:10:00|1936.3|1936|1936.3|1936|1937.3|1937|1936|1935.7|288
1691500500000|2023-08-08 13:15:00|1936.2|1935.9|1939.4|1939.1|1939.6|1939.3|1935.9|1935.6|744
1691500800000|2023-08-08 13:20:00|1939.3|1939|1938.2|1937.9|1939.3|1939|1937.6|1937.3|474
1691501100000|2023-08-08 13:25:00|1938.3|1938|1938.3|1938|1938.6|1938.3|1936|1935.7|730
1691501400000|2023-08-08 13:30:00|1938.4|1938.1|1933.7|1933.4|1938.4|1938.1|1926.8|1926.5|12414
1691501700000|2023-08-08 13:35:00|1933.5|1933.2|1928.7|1928.4|1933.6|1933.3|1927.6|1927.3|6417
1691502000000|2023-08-08 13:40:00|1928.8|1928.5|1927.6|1927.3|1930.5|1930.2|1926.9|1926.6|4995
1691502300000|2023-08-08 13:45:00|1927.7|1927.4|1926.5|1926.2|1930.1|1929.8|1925.7|1925.4|4485
1691502600000|2023-08-08 13:50:00|1926.7|1926.4|1931.1|1930.8|1931.4|1931.1|1925.5|1925.2|4742
1691502900000|2023-08-08 13:55:00|1930.6|1930.3|1931.7|1931.4|1932.9|1932.6|1929.9|1929.6|3333
1691503200000|2023-08-08 14:00:00|1931.3|1931|1928.4|1928.1|1931.3|1931|1927|1926.7|3043
1691503500000|2023-08-08 14:05:00|1928.1|1927.8|1931.5|1931.2|1931.9|1931.6|1927.6|1927.3|2638
1691503800000|2023-08-08 14:10:00|1931.7|1931.4|1925.5|1925.2|1931.8|1931.5|1925.4|1925.1|3004
1691504100000|2023-08-08 14:15:00|1925.4|1925.1|1924.4|1924.1|1925.7|1925.4|1922.6|1922.3|3874
1691504400000|2023-08-08 14:20:00|1924.1|1923.8|1925.2|1924.9|1925.4|1925.1|1921.7|1921.4|2819
1691504700000|2023-08-08 14:25:00|1925.4|1925.1|1929.5|1929.2|1929.9|1929.6|1924.9|1924.6|2210
1691505000000|2023-08-08 14:30:00|1929.3|1929|1926.6|1926.3|1929.3|1929|1926.1|1925.8|1931
1691505300000|2023-08-08 14:35:00|1926.7|1926.4|1925.4|1925.1|1927.3|1927|1923.4|1923.1|2403
1691505600000|2023-08-08 14:40:00|1925.6|1925.3|1929.5|1929.2|1930|1929.7|1924.5|1924.2|1868
1691505900000|2023-08-08 14:45:00|1929.6|1929.3|1929.7|1929.4|1930.3|1930|1928.3|1928|1713
1691506200000|2023-08-08 14:50:00|1929.6|1929.3|1931.2|1930.9|1931.5|1931.2|1928.9|1928.6|1695
1691506500000|2023-08-08 14:55:00|1931.3|1931|1928.3|1928|1931.5|1931.2|1928.2|1927.9|1744
1691506800000|2023-08-08 15:00:00|1928.2|1927.9|1926|1925.7|1928.7|1928.4|1925.9|1925.6|1838
1691507100000|2023-08-08 15:05:00|1925.7|1925.4|1925|1924.7|1925.9|1925.6|1924.1|1923.8|1795
1691507400000|2023-08-08 15:10:00|1925.2|1924.9|1927.4|1927.1|1927.7|1927.4|1924.7|1924.4|1366
1691507700000|2023-08-08 15:15:00|1927.3|1927|1928.1|1927.8|1928.5|1928.2|1926.1|1925.8|1435
1691508000000|2023-08-08 15:20:00|1928|1927.7|1928.7|1928.4|1929|1928.7|1927.2|1926.9|1256
1691508300000|2023-08-08 15:25:00|1928.8|1928.5|1931|1930.7|1931.4|1931.1|1927.1|1926.8|1783
1691508600000|2023-08-08 15:30:00|1930.8|1930.5|1928.2|1927.9|1931.3|1931|1927.8|1927.5|1388
1691508900000|2023-08-08 15:35:00|1928.4|1928.1|1930.6|1930.3|1931.1|1930.8|1927.9|1927.6|926
1691509200000|2023-08-08 15:40:00|1930.7|1930.4|1929.7|1929.4|1931.1|1930.8|1928.6|1928.3|1122
1691509500000|2023-08-08 15:45:00|1929.8|1929.5|1929.8|1929.5|1931.2|1930.9|1928.6|1928.3|978
1691509800000|2023-08-08 15:50:00|1930|1929.7|1928.8|1928.5|1930.4|1930.1|1928.6|1928.3|1119
1691510100000|2023-08-08 15:55:00|1928.7|1928.4|1929.2|1928.9|1929.8|1929.5|1928.2|1927.9|1089
1691510400000|2023-08-08 16:00:00|1929.1|1928.8|1930.7|1930.4|1931|1930.7|1928.6|1928.3|697
1691510700000|2023-08-08 16:05:00|1930.8|1930.5|1931.1|1930.8|1931.8|1931.5|1930|1929.7|965
1691511000000|2023-08-08 16:10:00|1931.2|1930.9|1931.9|1931.6|1932|1931.7|1931|1930.7|815
1691511300000|2023-08-08 16:15:00|1932|1931.7|1932.9|1932.6|1933.2|1932.9|1931.5|1931.2|1298
1691511600000|2023-08-08 16:20:00|1933|1932.7|1933|1932.7|1933.6|1933.3|1932|1931.7|887
1691511900000|2023-08-08 16:25:00|1933.1|1932.8|1932.6|1932.3|1933.4|1933.1|1932.2|1931.9|553
1691512200000|2023-08-08 16:30:00|1932.4|1932.1|1934.4|1934.1|1934.6|1934.3|1932.4|1932.1|736
1691512500000|2023-08-08 16:35:00|1934.5|1934.2|1935|1934.7|1935|1934.7|1934|1933.7|1073
1691512800000|2023-08-08 16:40:00|1935.1|1934.8|1933.1|1932.8|1935.7|1935.4|1933.1|1932.8|985
1691513100000|2023-08-08 16:45:00|1933.2|1932.9|1934.2|1933.9|1934.3|1934|1933.1|1932.8|682
1691513400000|2023-08-08 16:50:00|1934.1|1933.8|1933.7|1933.4|1934.3|1934|1932.8|1932.5|519
1691513700000|2023-08-08 16:55:00|1933.6|1933.3|1934.6|1934.3|1934.7|1934.4|1933|1932.7|619
1691514000000|2023-08-08 17:00:00|1934.5|1934.2|1936.4|1936.1|1936.9|1936.6|1934.5|1934.2|1215
1691514300000|2023-08-08 17:05:00|1936.5|1936.2|1937.7|1937.4|1937.8|1937.5|1935.5|1935.2|1276
1691514600000|2023-08-08 17:10:00|1937.5|1937.2|1938.4|1938.1|1938.4|1938.1|1937|1936.7|1406
1691514900000|2023-08-08 17:15:00|1938.3|1938|1938.8|1938.5|1939.9|1939.6|1938.1|1937.8|1857
1691515200000|2023-08-08 17:20:00|1938.7|1938.4|1937.9|1937.6|1939.4|1939.1|1937.6|1937.3|990
1691515500000|2023-08-08 17:25:00|1937.8|1937.5|1938.2|1937.9|1938.2|1937.9|1936.7|1936.4|938
1691515800000|2023-08-08 17:30:00|1938.1|1937.8|1938.2|1937.9|1940.2|1939.9|1938.1|1937.8|937
1691516100000|2023-08-08 17:35:00|1938.1|1937.8|1939.1|1938.8|1939.2|1938.9|1937|1936.7|844
1691516400000|2023-08-08 17:40:00|1939.2|1938.9|1939.9|1939.6|1940.2|1939.9|1939|1938.7|524
1691516700000|2023-08-08 17:45:00|1939.8|1939.5|1939.3|1939|1940.3|1940|1938.5|1938.2|852
1691517000000|2023-08-08 17:50:00|1939.2|1938.9|1941.1|1940.8|1941.9|1941.6|1938.9|1938.6|915
1691517300000|2023-08-08 17:55:00|1941|1940.7|1941.7|1941.4|1941.8|1941.5|1940.6|1940.3|554
1691517600000|2023-08-08 18:00:00|1941.8|1941.5|1940.9|1940.6|1941.9|1941.6|1940.2|1939.9|914
1691517900000|2023-08-08 18:05:00|1940.7|1940.4|1941.4|1941.1|1942.2|1941.9|1940.3|1940|763
1691518200000|2023-08-08 18:10:00|1941.5|1941.2|1943|1942.7|1943.6|1943.3|1940.9|1940.6|1326
1691518500000|2023-08-08 18:15:00|1942.9|1942.6|1943.9|1943.6|1945.1|1944.8|1942.9|1942.6|1682
1691518800000|2023-08-08 18:20:00|1943.8|1943.5|1944.7|1944.4|1945.1|1944.8|1943.8|1943.5|936
1691519100000|2023-08-08 18:25:00|1944.8|1944.5|1943.7|1943.4|1945.1|1944.8|1942.9|1942.6|987
1691519400000|2023-08-08 18:30:00|1943.8|1943.5|1944.4|1944.1|1944.7|1944.4|1943.6|1943.3|678
1691519700000|2023-08-08 18:35:00|1944.3|1944|1943.8|1943.5|1944.9|1944.6|1943.3|1943|596
1691520000000|2023-08-08 18:40:00|1943.9|1943.6|1943|1942.7|1944.6|1944.3|1942.9|1942.6|803
1691520300000|2023-08-08 18:45:00|1942.9|1942.6|1944|1943.7|1944.2|1943.9|1942.7|1942.4|828
1691520600000|2023-08-08 18:50:00|1944.1|1943.8|1944.8|1944.5|1945|1944.7|1943.9|1943.6|547
1691520900000|2023-08-08 18:55:00|1944.9|1944.6|1945.8|1945.5|1947.3|1947|1944.7|1944.4|2197
1691521200000|2023-08-08 19:00:00|1945.9|1945.6|1946.7|1946.4|1947|1946.7|1945.2|1944.9|1297
1691521500000|2023-08-08 19:05:00|1946.8|1946.5|1947.1|1946.8|1947.5|1947.2|1946.3|1946|1370
1691521800000|2023-08-08 19:10:00|1946.9|1946.6|1948|1947.7|1948.1|1947.8|1946.6|1946.3|936
1691522100000|2023-08-08 19:15:00|1948.1|1947.8|1947.2|1946.9|1948.7|1948.4|1947|1946.7|1263
1691522400000|2023-08-08 19:20:00|1947.1|1946.8|1949.3|1949|1949.5|1949.2|1947|1946.7|1315
1691522700000|2023-08-08 19:25:00|1949.4|1949.1|1947.7|1947.4|1949.4|1949.1|1947.7|1947.4|1480
1691523000000|2023-08-08 19:30:00|1947.8|1947.5|1947|1946.7|1948.5|1948.2|1946.5|1946.2|1231
1691523300000|2023-08-08 19:35:00|1947.1|1946.8|1947|1946.7|1947.4|1947.1|1946.2|1945.9|1384
1691523600000|2023-08-08 19:40:00|1946.9|1946.6|1947.7|1947.4|1949.5|1949.2|1946.9|1946.6|2415
1691523900000|2023-08-08 19:45:00|1947.6|1947.3|1949.2|1948.9|1949.9|1949.6|1947.5|1947.2|1982
1691524200000|2023-08-08 19:50:00|1949.6|1949.3|1948|1947.7|1949.8|1949.5|1947.9|1947.6|2236
1691524500000|2023-08-08 19:55:00|1947.9|1947.6|1948.4|1948.1|1949.4|1949.1|1947.8|1947.5|7145
1691524800000|2023-08-08 20:00:00|1948.3|1948|1947.8|1947.5|1949.2|1948.9|1947.8|1947.5|2824
1691525100000|2023-08-08 20:05:00|1947.7|1947.4|1947.8|1947.5|1948.6|1948.3|1947.5|1947.2|938
1691525400000|2023-08-08 20:10:00|1947.9|1947.6|1947.9|1947.6|1948.4|1948.1|1947.6|1947.3|771
1691525700000|2023-08-08 20:15:00|1947.7|1947.4|1947.4|1947.1|1947.8|1947.5|1947.1|1946.8|503
1691526000000|2023-08-08 20:20:00|1947.5|1947.2|1947.5|1947.2|1947.6|1947.3|1947.3|1947|320
1691526300000|2023-08-08 20:25:00|1947.4|1947.1|1947.2|1946.9|1947.6|1947.3|1947|1946.7|455
1691526600000|2023-08-08 20:30:00|1947.3|1947|1947.3|1947|1947.4|1947.1|1947.1|1946.8|170
1691526900000|2023-08-08 20:35:00|1947.2|1946.9|1947.5|1947.2|1947.6|1947.3|1947.2|1946.9|122
1691527200000|2023-08-08 20:40:00|1947.4|1947.1|1947.3|1947|1947.5|1947.2|1947.2|1946.9|53
1691527500000|2023-08-08 20:45:00|1947.4|1947.1|1947.6|1947.3|1947.7|1947.4|1947.3|1947|193
1691527800000|2023-08-08 20:50:00|1947.5|1947.2|1947.1|1946.8|1947.5|1947.2|1947.1|1946.8|148
1691528100000|2023-08-08 20:55:00|1947.2|1946.9|1947.4|1946.6|1947.6|1947|1946.9|1946.6|222
1691528400000|2023-08-08 21:00:00|1947.3|1946.5|1947.4|1946.6|1947.5|1946.7|1947.3|1946.5|2
1691528700000|2023-08-08 21:05:00|1947.5|1946.7|1947.4|1946.6|1947.5|1946.7|1947.3|1946.5|0
1691529000000|2023-08-08 21:10:00|1947.3|1946.5|1947.2|1946.4|1947.4|1946.6|1947.2|1946.4|0
1691529300000|2023-08-08 21:15:00|1947.1|1946.3|1947.1|1946.3|1947.1|1946.3|1947.1|1946.3|0
1691529600000|2023-08-08 21:20:00|1947|1946.2|1947|1946.2|1947|1946.2|1946.9|1946.1|0
1691529900000|2023-08-08 21:25:00|1946.9|1946.1|1946.9|1946.1|1947|1946.2|1946.9|1946.1|0
1691530200000|2023-08-08 21:30:00|1947.1|1946.3|1947.1|1946.3|1947.1|1946.3|1947.1|1946.3|0
1691530500000|2023-08-08 21:35:00|1947.2|1946.4|1947.1|1946.3|1947.2|1946.4|1947|1946.2|0
1691531100000|2023-08-08 21:45:00|1947.2|1946.4|1947.2|1946.4|1947.2|1946.4|1947.2|1946.4|0
1691531400000|2023-08-08 21:50:00|1947.1|1946.3|1947.2|1946.4|1947.2|1946.4|1947.1|1946.3|0
1691531700000|2023-08-08 21:55:00|1947.1|1946.3|1947.1|1946.3|1947.2|1946.4|1947.1|1946.3|0
1691532000000|2023-08-08 22:00:00|1946.9|1946.6|1948.2|1947.9|1948.2|1947.9|1946.9|1946.6|108
1691532300000|2023-08-08 22:05:00|1948.1|1947.8|1948.4|1948.1|1948.4|1948.1|1947.7|1947.4|103
1691532600000|2023-08-08 22:10:00|1948.3|1948|1948.7|1948.4|1948.7|1948.4|1948.3|1948|62
1691532900000|2023-08-08 22:15:00|1948.6|1948.3|1948.2|1947.9|1948.7|1948.4|1948.1|1947.8|70
1691533200000|2023-08-08 22:20:00|1948.1|1947.8|1947.4|1947.1|1948.1|1947.8|1947.3|1947|39
1691533500000|2023-08-08 22:25:00|1947.5|1947.2|1947.4|1947.1|1947.6|1947.3|1947.1|1946.8|64
1691533800000|2023-08-08 22:30:00|1947.5|1947.2|1947|1946.7|1947.6|1947.3|1946.8|1946.5|105
1691534100000|2023-08-08 22:35:00|1947.1|1946.8|1947.3|1947|1947.4|1947.1|1947|1946.7|18
1691534400000|2023-08-08 22:40:00|1947.2|1946.9|1947|1946.7|1947.3|1947|1947|1946.7|11
1691534700000|2023-08-08 22:45:00|1947.2|1946.9|1946.8|1946.5|1947.4|1947.1|1946.6|1946.3|49
1691535000000|2023-08-08 22:50:00|1946.7|1946.4|1946.9|1946.6|1947.1|1946.8|1946.6|1946.3|22
1691535300000|2023-08-08 22:55:00|1946.8|1946.5|1946.8|1946.5|1947.1|1946.8|1946.7|1946.4|21
1691535600000|2023-08-08 23:00:00|1947|1946.7|1947.5|1947.2|1947.6|1947.3|1946.9|1946.6|39
1691535900000|2023-08-08 23:05:00|1947.6|1947.3|1946.8|1946.5|1947.6|1947.3|1946.6|1946.3|33
1691536200000|2023-08-08 23:10:00|1946.9|1946.6|1947.1|1946.8|1947.1|1946.8|1946.8|1946.5|12
1691536500000|2023-08-08 23:15:00|1947|1946.7|1946.9|1946.6|1947.1|1946.8|1946.8|1946.5|10
1691536800000|2023-08-08 23:20:00|1947|1946.7|1947|1946.7|1947.1|1946.8|1946.7|1946.4|11
1691537100000|2023-08-08 23:25:00|1947.1|1946.8|1946.7|1946.4|1947.1|1946.8|1946.7|1946.4|4
1691537400000|2023-08-08 23:30:00|1946.8|1946.5|1946.7|1946.4|1946.9|1946.6|1946.5|1946.2|31
1691537700000|2023-08-08 23:35:00|1946.8|1946.5|1946.7|1946.4|1947|1946.7|1946.6|1946.3|20
1691538000000|2023-08-08 23:40:00|1946.8|1946.5|1946.5|1946.2|1946.8|1946.5|1946.5|1946.2|3
1691538300000|2023-08-08 23:45:00|1946.7|1946.4|1947.3|1947|1947.5|1947.2|1946.6|1946.3|46
1691538600000|2023-08-08 23:50:00|1947.2|1946.9|1946.8|1946.5|1947.2|1946.9|1946.7|1946.4|7
1691538900000|2023-08-08 23:55:00|1946.9|1946.6|1947|1946.7|1947.1|1946.8|1946.7|1946.4|37
1691539200000|2023-08-09 00:00:00|1947.1|1946.8|1946.2|1945.9|1947.2|1946.9|1946.1|1945.8|137
1691539500000|2023-08-09 00:05:00|1946.3|1946|1946.9|1946.6|1946.9|1946.6|1946.3|1946|40
1691539800000|2023-08-09 00:10:00|1946.8|1946.5|1948.4|1948.1|1948.6|1948.3|1946.8|1946.5|81
1691540100000|2023-08-09 00:15:00|1948.3|1948|1948.6|1948.3|1949.2|1948.9|1948.1|1947.8|70
1691540400000|2023-08-09 00:20:00|1948.7|1948.4|1948.2|1947.9|1949.1|1948.8|1948.1|1947.8|22
1691540700000|2023-08-09 00:25:00|1948.3|1948|1947.8|1947.5|1948.4|1948.1|1947.7|1947.4|47
1691541000000|2023-08-09 00:30:00|1948|1947.7|1948.8|1948.5|1949.3|1949|1948|1947.7|59
1691541300000|2023-08-09 00:35:00|1948.9|1948.6|1948.5|1948.2|1949|1948.7|1948.4|1948.1|19
1691541600000|2023-08-09 00:40:00|1948.7|1948.4|1948.6|1948.3|1948.8|1948.5|1948.3|1948|18
1691541900000|2023-08-09 00:45:00|1948.7|1948.4|1948.4|1948.1|1948.8|1948.5|1948.2|1947.9|18
1691542200000|2023-08-09 00:50:00|1948.5|1948.2|1948.6|1948.3|1948.9|1948.6|1948.5|1948.2|44
1691542500000|2023-08-09 00:55:00|1948.5|1948.2|1948.5|1948.2|1948.8|1948.5|1948.3|1948|14
1691542800000|2023-08-09 01:00:00|1948.4|1948.1|1949.2|1948.9|1949.2|1948.9|1948.3|1948|19
1691543100000|2023-08-09 01:05:00|1949.1|1948.8|1949.2|1948.9|1949.6|1949.3|1949|1948.7|23
1691543400000|2023-08-09 01:10:00|1949.3|1949|1950|1949.7|1950.3|1950|1949.2|1948.9|55
1691543700000|2023-08-09 01:15:00|1949.9|1949.6|1949.8|1949.5|1950.6|1950.3|1949.4|1949.1|66
1691544000000|2023-08-09 01:20:00|1949.9|1949.6|1949.9|1949.6|1950.1|1949.8|1949.6|1949.3|19
1691544300000|2023-08-09 01:25:00|1950|1949.7|1949.9|1949.6|1950.1|1949.8|1949.7|1949.4|13
1691544600000|2023-08-09 01:30:00|1950|1949.7|1950.2|1949.9|1950.2|1949.9|1949.5|1949.2|23
1691544900000|2023-08-09 01:35:00|1950.4|1950.1|1950.1|1949.8|1950.6|1950.3|1949.7|1949.4|34
1691545200000|2023-08-09 01:40:00|1950|1949.7|1950.4|1950.1|1950.6|1950.3|1949.8|1949.5|54
1691545500000|2023-08-09 01:45:00|1950.3|1950|1950.7|1950.4|1950.7|1950.4|1949.9|1949.6|42
1691545800000|2023-08-09 01:50:00|1950.8|1950.5|1950.1|1949.8|1950.9|1950.6|1950|1949.7|107
1691546100000|2023-08-09 01:55:00|1950|1949.7|1949.3|1949|1950.1|1949.8|1949|1948.7|68
1691546400000|2023-08-09 02:00:00|1949.4|1949.1|1950|1949.7|1950|1949.7|1949.3|1949|28
1691546700000|2023-08-09 02:05:00|1950.2|1949.9|1949.5|1949.2|1950.2|1949.9|1949.3|1949|19
1691547000000|2023-08-09 02:10:00|1949.4|1949.1|1948.9|1948.6|1949.7|1949.4|1948.8|1948.5|21
1691547300000|2023-08-09 02:15:00|1948.8|1948.5|1949.8|1949.5|1949.9|1949.6|1948.6|1948.3|26
1691547600000|2023-08-09 02:20:00|1949.7|1949.4|1949.1|1948.8|1949.7|1949.4|1949.1|1948.8|16
1691547900000|2023-08-09 02:25:00|1949|1948.7|1948.8|1948.5|1949.2|1948.9|1948.4|1948.1|27
1691548200000|2023-08-09 02:30:00|1948.9|1948.6|1949.5|1949.2|1949.6|1949.3|1948.6|1948.3|9
1691548500000|2023-08-09 02:35:00|1949.4|1949.1|1949.6|1949.3|1949.7|1949.4|1949.3|1949|14
1691548800000|2023-08-09 02:40:00|1949.5|1949.2|1949.4|1949.1|1949.6|1949.3|1949.3|1949|13
1691549100000|2023-08-09 02:45:00|1949.5|1949.2|1949.2|1948.9|1949.5|1949.2|1948.9|1948.6|34
1691549400000|2023-08-09 02:50:00|1949.1|1948.8|1950.1|1949.8|1950.2|1949.9|1949.1|1948.8|67
1691549700000|2023-08-09 02:55:00|1950|1949.7|1950.5|1950.2|1950.6|1950.3|1949.9|1949.6|36
1691550000000|2023-08-09 03:00:00|1950.6|1950.3|1950.6|1950.3|1950.7|1950.4|1950.2|1949.9|27
1691550300000|2023-08-09 03:05:00|1950.5|1950.2|1950|1949.7|1950.5|1950.2|1949.9|1949.6|20
1691550600000|2023-08-09 03:10:00|1950.1|1949.8|1950.1|1949.8|1950.2|1949.9|1949.9|1949.6|10
1691550900000|2023-08-09 03:15:00|1950|1949.7|1949.8|1949.5|1950.1|1949.8|1949.6|1949.3|19
1691551200000|2023-08-09 03:20:00|1949.9|1949.6|1949.2|1948.9|1950|1949.7|1949.1|1948.8|12
1691551500000|2023-08-09 03:25:00|1949.3|1949|1949.5|1949.2|1949.5|1949.2|1949.2|1948.9|9
1691551800000|2023-08-09 03:30:00|1949.4|1949.1|1949.1|1948.8|1949.6|1949.3|1948.8|1948.5|20
1691552100000|2023-08-09 03:35:00|1949.2|1948.9|1949.2|1948.9|1949.3|1949|1949|1948.7|8
1691552400000|2023-08-09 03:40:00|1949.3|1949|1949.2|1948.9|1949.3|1949|1949|1948.7|22
1691552700000|2023-08-09 03:45:00|1949.1|1948.8|1948.8|1948.5|1949.1|1948.8|1948.8|1948.5|21
1691553000000|2023-08-09 03:50:00|1948.9|1948.6|1948.9|1948.6|1949.1|1948.8|1948.8|1948.5|31
1691553300000|2023-08-09 03:55:00|1949|1948.7|1949.2|1948.9|1949.3|1949|1948.8|1948.5|10
1691553600000|2023-08-09 04:00:00|1949.3|1949|1949.3|1949|1949.4|1949.1|1949|1948.7|30
1691553900000|2023-08-09 04:05:00|1949.4|1949.1|1949.7|1949.4|1949.8|1949.5|1949.4|1949.1|13
1691554200000|2023-08-09 04:10:00|1949.6|1949.3|1949.2|1948.9|1949.7|1949.4|1949.1|1948.8|20
1691554500000|2023-08-09 04:15:00|1949.3|1949|1949.2|1948.9|1949.4|1949.1|1949.1|1948.8|10
1691554800000|2023-08-09 04:20:00|1949.1|1948.8|1949.1|1948.8|1949.3|1949|1948.8|1948.5|22
1691555100000|2023-08-09 04:25:00|1949|1948.7|1949.2|1948.9|1949.2|1948.9|1948.9|1948.6|6
1691555400000|2023-08-09 04:30:00|1949.3|1949|1949.2|1948.9|1949.3|1949|1949|1948.7|24
1691555700000|2023-08-09 04:35:00|1949.3|1949|1949.6|1949.3|1949.8|1949.5|1949.3|1949|18
1691556000000|2023-08-09 04:40:00|1949.7|1949.4|1950|1949.7|1950.1|1949.8|1949.6|1949.3|18
1691556300000|2023-08-09 04:45:00|1950.1|1949.8|1949.9|1949.6|1950.1|1949.8|1949.7|1949.4|21
1691556600000|2023-08-09 04:50:00|1949.8|1949.5|1949.7|1949.4|1949.9|1949.6|1949.6|1949.3|13
1691556900000|2023-08-09 04:55:00|1949.6|1949.3|1949.9|1949.6|1950|1949.7|1949.5|1949.2|17
1691557200000|2023-08-09 05:00:00|1950|1949.7|1950.2|1949.9|1950.2|1949.9|1949.7|1949.4|20
1691557500000|2023-08-09 05:05:00|1950.1|1949.8|1949.9|1949.6|1950.4|1950.1|1949.9|1949.6|11
1691557800000|2023-08-09 05:10:00|1950|1949.7|1950|1949.7|1950.1|1949.8|1949.8|1949.5|9
1691558100000|2023-08-09 05:15:00|1950.1|1949.8|1950.7|1950.4|1950.7|1950.4|1950|1949.7|12
1691558400000|2023-08-09 05:20:00|1950.6|1950.3|1950|1949.7|1950.7|1950.4|1950|1949.7|41
1691558700000|2023-08-09 05:25:00|1949.9|1949.6|1950.2|1949.9|1950.4|1950.1|1949.9|1949.6|20
1691559000000|2023-08-09 05:30:00|1950.3|1950|1949.7|1949.4|1950.4|1950.1|1949.6|1949.3|14
1691559300000|2023-08-09 05:35:00|1949.6|1949.3|1949.8|1949.5|1949.9|1949.6|1949.6|1949.3|9
1691559600000|2023-08-09 05:40:00|1949.7|1949.4|1949.9|1949.6|1950.1|1949.8|1949.7|1949.4|32
1691559900000|2023-08-09 05:45:00|1950|1949.7|1950.5|1950.2|1950.6|1950.3|1949.9|1949.6|46
1691560200000|2023-08-09 05:50:00|1950.4|1950.1|1950.9|1950.6|1951.6|1951.3|1950.4|1950.1|100
1691560500000|2023-08-09 05:55:00|1951|1950.7|1950.4|1950.1|1951|1950.7|1950.1|1949.8|50
1691560800000|2023-08-09 06:00:00|1950.5|1950.2|1950.5|1950.2|1950.6|1950.3|1949.9|1949.6|50
1691561100000|2023-08-09 06:05:00|1950.6|1950.3|1951.3|1951|1951.7|1951.4|1950.6|1950.3|114
1691561400000|2023-08-09 06:10:00|1951.4|1951.1|1951.3|1951|1951.5|1951.2|1950.9|1950.6|56
1691561700000|2023-08-09 06:15:00|1951.2|1950.9|1950.5|1950.2|1951.2|1950.9|1950.2|1949.9|66
1691562000000|2023-08-09 06:20:00|1950.4|1950.1|1950.3|1950|1950.8|1950.5|1949.9|1949.6|80
1691562300000|2023-08-09 06:25:00|1950.4|1950.1|1950.3|1950|1950.7|1950.4|1950|1949.7|64
1691562600000|2023-08-09 06:30:00|1950.4|1950.1|1950.3|1950|1950.6|1950.3|1949.7|1949.4|65
1691562900000|2023-08-09 06:35:00|1950.2|1949.9|1951.2|1950.9|1951.3|1951|1950.2|1949.9|48
1691563200000|2023-08-09 06:40:00|1951.3|1951|1951.9|1951.6|1952.2|1951.9|1951.3|1951|99
1691563500000|2023-08-09 06:45:00|1951.8|1951.5|1951.6|1951.3|1952.2|1951.9|1951.5|1951.2|75
1691563800000|2023-08-09 06:50:00|1951.5|1951.2|1951.8|1951.5|1951.9|1951.6|1951.4|1951.1|70
1691564100000|2023-08-09 06:55:00|1951.9|1951.6|1951.8|1951.5|1952.3|1952|1951.8|1951.5|93
1691564400000|2023-08-09 07:00:00|1951.9|1951.6|1955.6|1955.3|1956.2|1955.9|1951.8|1951.5|887
1691564700000|2023-08-09 07:05:00|1955.5|1955.2|1953.3|1953|1955.5|1955.2|1952.7|1952.4|381
1691565000000|2023-08-09 07:10:00|1953.4|1953.1|1951.1|1950.8|1953.5|1953.2|1951.1|1950.8|208
1691565300000|2023-08-09 07:15:00|1951.2|1950.9|1951.4|1951.1|1951.7|1951.4|1950.7|1950.4|291
1691565600000|2023-08-09 07:20:00|1951.3|1951|1952.9|1952.6|1953|1952.7|1950.2|1949.9|139
1691565900000|2023-08-09 07:25:00|1953|1952.7|1953.5|1953.2|1953.7|1953.4|1951.7|1951.4|255
1691566200000|2023-08-09 07:30:00|1953.6|1953.3|1954.6|1954.3|1954.7|1954.4|1953.4|1953.1|197
1691566500000|2023-08-09 07:35:00|1954.7|1954.4|1955.7|1955.4|1955.8|1955.5|1954.5|1954.2|478
1691566800000|2023-08-09 07:40:00|1955.6|1955.3|1956|1955.7|1956.3|1956|1955.4|1955.1|326
1691567100000|2023-08-09 07:45:00|1955.9|1955.6|1955.4|1955.1|1956.5|1956.2|1955.3|1955|216
1691567400000|2023-08-09 07:50:00|1955.6|1955.3|1954|1953.7|1955.9|1955.6|1953.8|1953.5|160
1691567700000|2023-08-09 07:55:00|1954.1|1953.8|1955.2|1954.9|1955.6|1955.3|1954.1|1953.8|120
1691568000000|2023-08-09 08:00:00|1955.3|1955|1956.9|1956.6|1956.9|1956.6|1954.8|1954.5|263
1691568300000|2023-08-09 08:05:00|1956.8|1956.5|1956.7|1956.4|1957.6|1957.3|1956.2|1955.9|240
1691568600000|2023-08-09 08:10:00|1956.6|1956.3|1955.3|1955|1956.6|1956.3|1955|1954.7|221
1691568900000|2023-08-09 08:15:00|1955.4|1955.1|1953.7|1953.4|1956|1955.7|1953.4|1953.1|158
1691569200000|2023-08-09 08:20:00|1953.9|1953.6|1956|1955.7|1956.2|1955.9|1953.7|1953.4|149
1691569500000|2023-08-09 08:25:00|1956.1|1955.8|1956.5|1956.2|1956.6|1956.3|1955.7|1955.4|175
1691569800000|2023-08-09 08:30:00|1956.6|1956.3|1956.8|1956.5|1956.8|1956.5|1956.2|1955.9|117
1691570100000|2023-08-09 08:35:00|1956.7|1956.4|1956.9|1956.6|1957.6|1957.3|1956.7|1956.4|133
1691570400000|2023-08-09 08:40:00|1956.8|1956.5|1956.5|1956.2|1957.1|1956.8|1956.4|1956.1|102
1691570700000|2023-08-09 08:45:00|1956.6|1956.3|1957.4|1957.1|1957.8|1957.5|1956.3|1956|130
1691571000000|2023-08-09 08:50:00|1957.6|1957.3|1957|1956.7|1957.6|1957.3|1956.7|1956.4|106
1691571300000|2023-08-09 08:55:00|1957.1|1956.8|1957.1|1956.8|1957.3|1957|1956.8|1956.5|54
1691571600000|2023-08-09 09:00:00|1957.2|1956.9|1957|1956.7|1957.3|1957|1956.7|1956.4|98
1691571900000|2023-08-09 09:05:00|1956.9|1956.6|1957|1956.7|1957.4|1957.1|1956.9|1956.6|62
1691572200000|2023-08-09 09:10:00|1957.1|1956.8|1957.8|1957.5|1958.4|1958.1|1956.6|1956.3|230
1691572500000|2023-08-09 09:15:00|1957.7|1957.4|1956.4|1956.1|1958.1|1957.8|1956.3|1956|187
1691572800000|2023-08-09 09:20:00|1956.5|1956.2|1957.1|1956.8|1957.7|1957.4|1956.3|1956|82
1691573100000|2023-08-09 09:25:00|1957|1956.7|1956.4|1956.1|1957.2|1956.9|1956.2|1955.9|107
1691573400000|2023-08-09 09:30:00|1956.3|1956|1956.3|1956|1956.6|1956.3|1955.9|1955.6|193
1691573700000|2023-08-09 09:35:00|1956.2|1955.9|1955.6|1955.3|1956.4|1956.1|1955|1954.7|65
1691574000000|2023-08-09 09:40:00|1955.7|1955.4|1956.2|1955.9|1956.3|1956|1955.5|1955.2|69
1691574300000|2023-08-09 09:45:00|1956.1|1955.8|1954.7|1954.4|1956.2|1955.9|1954.6|1954.3|91
1691574600000|2023-08-09 09:50:00|1954.8|1954.5|1955.6|1955.3|1955.8|1955.5|1954.6|1954.3|117
1691574900000|2023-08-09 09:55:00|1955.7|1955.4|1955.5|1955.2|1955.9|1955.6|1955.2|1954.9|61
1691575200000|2023-08-09 10:00:00|1955.3|1955|1955.2|1954.9|1955.9|1955.6|1954.9|1954.6|74
1691575500000|2023-08-09 10:05:00|1955.1|1954.8|1955.9|1955.6|1955.9|1955.6|1955|1954.7|83
1691575800000|2023-08-09 10:10:00|1956|1955.7|1954.7|1954.4|1956|1955.7|1954.3|1954|90
1691576100000|2023-08-09 10:15:00|1954.6|1954.3|1954.9|1954.6|1954.9|1954.6|1954.4|1954.1|48
1691576400000|2023-08-09 10:20:00|1954.8|1954.5|1955.9|1955.6|1955.9|1955.6|1954.4|1954.1|90
1691576700000|2023-08-09 10:25:00|1956|1955.7|1957|1956.7|1957|1956.7|1955.8|1955.5|390
1691577000000|2023-08-09 10:30:00|1956.9|1956.6|1956.9|1956.6|1957.4|1957.1|1956.9|1956.6|146
1691577300000|2023-08-09 10:35:00|1957|1956.7|1955.9|1955.6|1957.3|1957|1955.8|1955.5|101
1691577600000|2023-08-09 10:40:00|1956|1955.7|1954.8|1954.5|1956|1955.7|1954.7|1954.4|110
1691577900000|2023-08-09 10:45:00|1954.7|1954.4|1954.3|1954|1954.8|1954.5|1954|1953.7|162
1691578200000|2023-08-09 10:50:00|1954.2|1953.9|1954.3|1954|1954.7|1954.4|1954|1953.7|110
1691578500000|2023-08-09 10:55:00|1954.2|1953.9|1953.9|1953.6|1954.5|1954.2|1953.8|1953.5|59
1691578800000|2023-08-09 11:00:00|1953.8|1953.5|1953.7|1953.4|1954.5|1954.2|1953.5|1953.2|338
1691579100000|2023-08-09 11:05:00|1953.6|1953.3|1953.5|1953.2|1954|1953.7|1953.1|1952.8|538
1691579400000|2023-08-09 11:10:00|1953.4|1953.1|1952.6|1952.3|1953.7|1953.4|1952.6|1952.3|205
1691579700000|2023-08-09 11:15:00|1952.5|1952.2|1952.1|1951.8|1952.8|1952.5|1952|1951.7|101
1691580000000|2023-08-09 11:20:00|1952|1951.7|1952.6|1952.3|1953|1952.7|1951.9|1951.6|77
1691580300000|2023-08-09 11:25:00|1952.7|1952.4|1951.7|1951.4|1952.7|1952.4|1951.7|1951.4|203
1691580600000|2023-08-09 11:30:00|1951.6|1951.3|1953.7|1953.4|1953.8|1953.5|1951.5|1951.2|224
1691580900000|2023-08-09 11:35:00|1953.8|1953.5|1953|1952.7|1953.9|1953.6|1952.9|1952.6|120
1691581200000|2023-08-09 11:40:00|1952.9|1952.6|1954.7|1954.4|1954.7|1954.4|1952.8|1952.5|433
1691581500000|2023-08-09 11:45:00|1954.8|1954.5|1956.9|1956.6|1956.9|1956.6|1954.5|1954.2|516
1691581800000|2023-08-09 11:50:00|1956.8|1956.5|1956.3|1956|1957|1956.7|1956.1|1955.8|126
1691582100000|2023-08-09 11:55:00|1956.5|1956.2|1955.7|1955.4|1956.8|1956.5|1955.3|1955|140
1691582400000|2023-08-09 12:00:00|1955.6|1955.3|1955.2|1954.9|1955.7|1955.4|1954|1953.7|229
1691582700000|2023-08-09 12:05:00|1955.1|1954.8|1954.1|1953.8|1955.5|1955.2|1954|1953.7|220
1691583000000|2023-08-09 12:10:00|1954|1953.7|1953.6|1953.3|1954.4|1954.1|1953.2|1952.9|223
1691583300000|2023-08-09 12:15:00|1953.4|1953.1|1952.2|1951.9|1953.6|1953.3|1951.3|1951|277
1691583600000|2023-08-09 12:20:00|1952.1|1951.8|1951.7|1951.4|1952.2|1951.9|1950.3|1950|289
1691583900000|2023-08-09 12:25:00|1951.6|1951.3|1951.5|1951.2|1952.5|1952.2|1951.3|1951|276
1691584200000|2023-08-09 12:30:00|1951.4|1951.1|1952.8|1952.5|1953|1952.7|1951.3|1951|259
1691584500000|2023-08-09 12:35:00|1952.9|1952.6|1952.5|1952.2|1953.8|1953.5|1952.4|1952.1|213
1691584800000|2023-08-09 12:40:00|1952.6|1952.3|1949.8|1949.5|1952.6|1952.3|1949.6|1949.3|345
1691585100000|2023-08-09 12:45:00|1949.7|1949.4|1950|1949.7|1951.2|1950.9|1949.7|1949.4|267
1691585400000|2023-08-09 12:50:00|1949.9|1949.6|1949.3|1949|1949.9|1949.6|1948.6|1948.3|355
1691585700000|2023-08-09 12:55:00|1949.2|1948.9|1948.6|1948.3|1949.2|1948.9|1948.3|1948|287
1691586000000|2023-08-09 13:00:00|1948.7|1948.4|1948.5|1948.2|1949|1948.7|1947.5|1947.2|497
1691586300000|2023-08-09 13:05:00|1948.4|1948.1|1948.5|1948.2|1948.9|1948.6|1947.9|1947.6|318
1691586600000|2023-08-09 13:10:00|1948.6|1948.3|1946.6|1946.3|1948.7|1948.4|1946.6|1946.3|431
1691586900000|2023-08-09 13:15:00|1946.7|1946.4|1946.2|1945.9|1947.3|1947|1945.7|1945.4|556
1691587200000|2023-08-09 13:20:00|1946.1|1945.8|1947.2|1946.9|1947.3|1947|1945.5|1945.2|507
1691587500000|2023-08-09 13:25:00|1947.1|1946.8|1945.5|1945.2|1948.2|1947.9|1945.4|1945.1|951
1691587800000|2023-08-09 13:30:00|1945.7|1945.4|1939.1|1938.8|1945.7|1945.4|1934.6|1934.3|7598
1691588100000|2023-08-09 13:35:00|1939.2|1938.9|1936.1|1935.8|1939.6|1939.3|1935.6|1935.3|3859
1691588400000|2023-08-09 13:40:00|1936.2|1935.9|1937.7|1937.4|1942.1|1941.8|1935.6|1935.3|3785
1691588700000|2023-08-09 13:45:00|1937.8|1937.5|1940.2|1939.9|1940.9|1940.6|1936.6|1936.3|2439
1691589000000|2023-08-09 13:50:00|1940.3|1940|1938.1|1937.8|1940.9|1940.6|1936.4|1936.1|2909
1691589300000|2023-08-09 13:55:00|1938.4|1938.1|1941.5|1941.2|1942.2|1941.9|1938.2|1937.9|2144
1691589600000|2023-08-09 14:00:00|1941.2|1940.9|1944.3|1944|1944.8|1944.5|1940.8|1940.5|2764
1691589900000|2023-08-09 14:05:00|1944.5|1944.2|1937|1936.7|1944.6|1944.3|1936.9|1936.6|2018
1691590200000|2023-08-09 14:10:00|1937.1|1936.8|1935.1|1934.8|1937.6|1937.3|1934.9|1934.6|2226
1691590500000|2023-08-09 14:15:00|1935|1934.7|1936.8|1936.5|1937.9|1937.6|1934.1|1933.8|2506
1691590800000|2023-08-09 14:20:00|1936.7|1936.4|1933|1932.7|1937.3|1937|1932.5|1932.2|2785
1691591100000|2023-08-09 14:25:00|1933.1|1932.8|1937.8|1937.5|1937.9|1937.6|1933|1932.7|1394
1691591400000|2023-08-09 14:30:00|1937.7|1937.4|1936.2|1935.9|1939.2|1938.9|1935.9|1935.6|1568
1691591700000|2023-08-09 14:35:00|1936.3|1936|1939.2|1938.9|1939.9|1939.6|1936|1935.7|1228
1691592000000|2023-08-09 14:40:00|1939.3|1939|1938.5|1938.2|1939.6|1939.3|1937.7|1937.4|746
1691592300000|2023-08-09 14:45:00|1938.7|1938.4|1939.5|1939.2|1940.7|1940.4|1937.5|1937.2|1069
1691592600000|2023-08-09 14:50:00|1939.4|1939.1|1934.8|1934.5|1940.2|1939.9|1934.6|1934.3|1798
1691592900000|2023-08-09 14:55:00|1934.5|1934.2|1935.9|1935.6|1937.4|1937.1|1934.2|1933.9|1309
1691593200000|2023-08-09 15:00:00|1935.7|1935.4|1937.7|1937.4|1938|1937.7|1934.6|1934.3|1180
1691593500000|2023-08-09 15:05:00|1937.9|1937.6|1936.3|1936|1938.6|1938.3|1935.8|1935.5|1015
1691593800000|2023-08-09 15:10:00|1936.4|1936.1|1933.5|1933.2|1936.9|1936.6|1932.9|1932.6|1151
1691594100000|2023-08-09 15:15:00|1933.4|1933.1|1931.4|1931.1|1934.2|1933.9|1929.7|1929.4|2431
1691594400000|2023-08-09 15:20:00|1931.3|1931|1930.4|1930.1|1931.8|1931.5|1929.8|1929.5|2055
1691594700000|2023-08-09 15:25:00|1930.3|1930|1930|1929.7|1932|1931.7|1929.1|1928.8|1733
1691595000000|2023-08-09 15:30:00|1929.9|1929.6|1932.8|1932.5|1932.9|1932.6|1928.5|1928.2|2068
1691595300000|2023-08-09 15:35:00|1932.9|1932.6|1931.4|1931.1|1932.9|1932.6|1930.9|1930.6|1236
1691595600000|2023-08-09 15:40:00|1931.8|1931.5|1929.6|1929.3|1931.8|1931.5|1929.6|1929.3|893
1691595900000|2023-08-09 15:45:00|1929.5|1929.2|1927.1|1926.8|1930|1929.7|1927.1|1926.8|1320
1691596200000|2023-08-09 15:50:00|1927|1926.7|1925.5|1925.2|1927.7|1927.4|1924.7|1924.4|1779
1691596500000|2023-08-09 15:55:00|1925.6|1925.3|1926.2|1925.9|1926.5|1926.2|1923.8|1923.5|1038
1691596800000|2023-08-09 16:00:00|1925.9|1925.6|1926.5|1926.2|1927.6|1927.3|1925.3|1925|1483
1691597100000|2023-08-09 16:05:00|1926.4|1926.1|1928.8|1928.5|1929.3|1929|1926.2|1925.9|904
1691597400000|2023-08-09 16:10:00|1928.9|1928.6|1928.8|1928.5|1929.4|1929.1|1926.7|1926.4|979
1691597700000|2023-08-09 16:15:00|1928.9|1928.6|1927.7|1927.4|1929.4|1929.1|1927.3|1927|740
1691598000000|2023-08-09 16:20:00|1927.6|1927.3|1928.7|1928.4|1928.9|1928.6|1926.3|1926|919
1691598300000|2023-08-09 16:25:00|1928.8|1928.5|1929.1|1928.8|1930.4|1930.1|1928|1927.7|744
1691598600000|2023-08-09 16:30:00|1929|1928.7|1930.3|1930|1930.3|1930|1928.1|1927.8|778
1691598900000|2023-08-09 16:35:00|1930.2|1929.9|1931|1930.7|1931.1|1930.8|1928.9|1928.6|1131
1691599200000|2023-08-09 16:40:00|1930.9|1930.6|1929.6|1929.3|1931.3|1931|1929.4|1929.1|771
1691599500000|2023-08-09 16:45:00|1929.5|1929.2|1931.2|1930.9|1931.6|1931.3|1928.7|1928.4|875
1691599800000|2023-08-09 16:50:00|1931.1|1930.8|1931|1930.7|1931.5|1931.2|1929.9|1929.6|416
1691600100000|2023-08-09 16:55:00|1931.1|1930.8|1930.7|1930.4|1931.8|1931.5|1930.7|1930.4|741
1691600400000|2023-08-09 17:00:00|1930.6|1930.3|1932.1|1931.8|1932.7|1932.4|1929.6|1929.3|1113
1691600700000|2023-08-09 17:05:00|1932.2|1931.9|1934.5|1934.2|1934.7|1934.4|1932|1931.7|1435
1691601000000|2023-08-09 17:10:00|1934.4|1934.1|1935.8|1935.5|1936|1935.7|1934.3|1934|670
1691601300000|2023-08-09 17:15:00|1935.7|1935.4|1935.4|1935.1|1936.4|1936.1|1934.4|1934.1|900
1691601600000|2023-08-09 17:20:00|1935.3|1935|1935|1934.7|1935.8|1935.5|1934.5|1934.2|521
1691601900000|2023-08-09 17:25:00|1934.9|1934.6|1935|1934.7|1935.2|1934.9|1934.3|1934|425
1691602200000|2023-08-09 17:30:00|1934.9|1934.6|1935.8|1935.5|1936.4|1936.1|1934.9|1934.6|974
1691602500000|2023-08-09 17:35:00|1935.9|1935.6|1936.7|1936.4|1936.8|1936.5|1935.6|1935.3|578
1691602800000|2023-08-09 17:40:00|1936.8|1936.5|1936|1935.7|1936.9|1936.6|1935.5|1935.2|604
1691603100000|2023-08-09 17:45:00|1935.8|1935.5|1935.1|1934.8|1936.5|1936.2|1935.1|1934.8|724
1691603400000|2023-08-09 17:50:00|1935.2|1934.9|1935.9|1935.6|1936|1935.7|1935|1934.7|508
1691603700000|2023-08-09 17:55:00|1935.8|1935.5|1935.3|1935|1937|1936.7|1935|1934.7|452
1691604000000|2023-08-09 18:00:00|1935.1|1934.8|1936.8|1936.5|1936.9|1936.6|1934.5|1934.2|744
1691604300000|2023-08-09 18:05:00|1936.9|1936.6|1938.4|1938.1|1938.5|1938.2|1936.7|1936.4|688
1691604600000|2023-08-09 18:10:00|1938.3|1938|1939.6|1939.3|1939.7|1939.4|1938|1937.7|1148
1691604900000|2023-08-09 18:15:00|1939.5|1939.2|1940.9|1940.6|1941.6|1941.3|1939.5|1939.2|1090
1691605200000|2023-08-09 18:20:00|1941|1940.7|1940.2|1939.9|1941.6|1941.3|1939|1938.7|1039
1691605500000|2023-08-09 18:25:00|1940.1|1939.8|1940.8|1940.5|1941.8|1941.5|1939.9|1939.6|719
1691605800000|2023-08-09 18:30:00|1940.7|1940.4|1940.1|1939.8|1942.8|1942.5|1940|1939.7|1736
1691606100000|2023-08-09 18:35:00|1940|1939.7|1939.8|1939.5|1940.8|1940.5|1939.2|1938.9|854
1691606400000|2023-08-09 18:40:00|1939.7|1939.4|1939|1938.7|1940.1|1939.8|1938.5|1938.2|1001
1691606700000|2023-08-09 18:45:00|1938.9|1938.6|1940.1|1939.8|1940.6|1940.3|1938.8|1938.5|652
1691607000000|2023-08-09 18:50:00|1940|1939.7|1938.2|1937.9|1940.4|1940.1|1937.6|1937.3|745
1691607300000|2023-08-09 18:55:00|1938.3|1938|1938.1|1937.8|1939.5|1939.2|1937.8|1937.5|543
1691607600000|2023-08-09 19:00:00|1938.2|1937.9|1938.5|1938.2|1938.7|1938.4|1937.7|1937.4|807
1691607900000|2023-08-09 19:05:00|1938.6|1938.3|1935|1934.7|1939.2|1938.9|1934.9|1934.6|1528
1691608200000|2023-08-09 19:10:00|1935.1|1934.8|1935|1934.7|1935.2|1934.9|1933.7|1933.4|1603
1691608500000|2023-08-09 19:15:00|1934.9|1934.6|1935.2|1934.9|1935.2|1934.9|1933.7|1933.4|987
1691608800000|2023-08-09 19:20:00|1935|1934.7|1937|1936.7|1938|1937.7|1934.9|1934.6|1334
1691609100000|2023-08-09 19:25:00|1936.9|1936.6|1936.7|1936.4|1938.2|1937.9|1936.2|1935.9|1251
1691609400000|2023-08-09 19:30:00|1936.8|1936.5|1936.8|1936.5|1938.1|1937.8|1936.1|1935.8|1320
1691609700000|2023-08-09 19:35:00|1936.7|1936.4|1935.6|1935.3|1937.5|1937.2|1935.4|1935.1|1146
1691610000000|2023-08-09 19:40:00|1935.5|1935.2|1935|1934.7|1936.2|1935.9|1935|1934.7|1459
1691610300000|2023-08-09 19:45:00|1935.1|1934.8|1931.3|1931|1935.1|1934.8|1930.4|1930.1|2787
1691610600000|2023-08-09 19:50:00|1930.6|1930.3|1931.3|1931|1932.3|1932|1929.6|1929.3|3191
1691610900000|2023-08-09 19:55:00|1931.2|1930.9|1932.3|1932|1933|1932.7|1930.1|1929.8|11910
1691611200000|2023-08-09 20:00:00|1931.9|1931.6|1933.8|1933.5|1934.1|1933.8|1931.9|1931.6|3970
1691611500000|2023-08-09 20:05:00|1933.7|1933.4|1934.6|1934.3|1934.6|1934.3|1933.4|1933.1|881
1691611800000|2023-08-09 20:10:00|1934.5|1934.2|1934|1933.7|1934.7|1934.4|1933.7|1933.4|884
1691612100000|2023-08-09 20:15:00|1933.9|1933.6|1933.6|1933.3|1934.1|1933.8|1933.4|1933.1|385
1691612400000|2023-08-09 20:20:00|1933.5|1933.2|1934|1933.7|1934.3|1934|1933.4|1933.1|151
1691612700000|2023-08-09 20:25:00|1934.2|1933.9|1934.3|1934|1934.4|1934.1|1934|1933.7|183
1691613000000|2023-08-09 20:30:00|1934.2|1933.9|1934|1933.7|1934.2|1933.9|1933.5|1933.2|112
1691613300000|2023-08-09 20:35:00|1933.9|1933.6|1934|1933.7|1934|1933.7|1933.8|1933.5|117
1691613600000|2023-08-09 20:40:00|1933.9|1933.6|1933.3|1933|1934|1933.7|1933.2|1932.9|212
1691613900000|2023-08-09 20:45:00|1933.4|1933.1|1933.7|1933.4|1933.8|1933.5|1933.1|1932.8|340
1691614200000|2023-08-09 20:50:00|1933.8|1933.5|1934.2|1933.9|1934.2|1933.9|1933.8|1933.5|119
1691614500000|2023-08-09 20:55:00|1934.1|1933.8|1934.8|1934|1934.9|1934.4|1933.6|1933.3|225
1691614800000|2023-08-09 21:00:00|1934.9|1934.1|1934.8|1934|1934.9|1934.1|1934.7|1933.9|5
1691615100000|2023-08-09 21:05:00|1934.9|1934.1|1934.8|1934|1934.9|1934.1|1934.8|1934|0
1691615400000|2023-08-09 21:10:00|1934.9|1934.1|1934.9|1934.1|1935|1934.2|1934.8|1934|0
1691615700000|2023-08-09 21:15:00|1934.8|1934|1934.4|1933.6|1934.9|1934.1|1934.2|1933.4|0
1691616000000|2023-08-09 21:20:00|1934.3|1933.5|1934.4|1933.6|1934.5|1933.7|1934.2|1933.4|0
1691616600000|2023-08-09 21:30:00|1934.3|1933.5|1934.3|1933.5|1934.4|1933.6|1934.3|1933.5|0
1691616900000|2023-08-09 21:35:00|1934.2|1933.4|1934.3|1933.5|1934.3|1933.5|1934.2|1933.4|0
1691617200000|2023-08-09 21:40:00|1934.1|1933.3|1933.4|1932.6|1934.2|1933.4|1933.4|1932.6|0
1691617500000|2023-08-09 21:45:00|1933.5|1932.7|1933.5|1932.7|1933.6|1932.8|1933.5|1932.7|0
1691617800000|2023-08-09 21:50:00|1933.6|1932.8|1933.7|1932.9|1933.7|1932.9|1933.6|1932.8|0
1691618100000|2023-08-09 21:55:00|1933.8|1933|1933.7|1932.9|1933.8|1933|1933.6|1932.8|0
1691618400000|2023-08-09 22:00:00|1934.2|1933.9|1935.2|1934.9|1935.3|1935|1934.2|1933.9|108
1691618700000|2023-08-09 22:05:00|1935.1|1934.8|1935|1934.7|1935.2|1934.9|1934.3|1934|164
1691619000000|2023-08-09 22:10:00|1935.1|1934.8|1935.1|1934.8|1935.3|1935|1934.2|1933.9|265
1691619300000|2023-08-09 22:15:00|1935|1934.7|1934.8|1934.5|1935.4|1935.1|1934.4|1934.1|211
1691619600000|2023-08-09 22:20:00|1934.7|1934.4|1934.7|1934.4|1934.7|1934.4|1934.4|1934.1|18
1691619900000|2023-08-09 22:25:00|1934.8|1934.5|1934.7|1934.4|1934.9|1934.6|1934.6|1934.3|34
1691620200000|2023-08-09 22:30:00|1934.6|1934.3|1934.7|1934.4|1934.9|1934.6|1934.5|1934.2|68
1691620500000|2023-08-09 22:35:00|1934.6|1934.3|1934.8|1934.5|1934.8|1934.5|1934.5|1934.2|9
1691620800000|2023-08-09 22:40:00|1934.7|1934.4|1935.2|1934.9|1935.2|1934.9|1934.5|1934.2|21
1691621100000|2023-08-09 22:45:00|1935.3|1935|1935.2|1934.9|1935.6|1935.3|1935.1|1934.8|24
1691621400000|2023-08-09 22:50:00|1935.1|1934.8|1935|1934.7|1935.2|1934.9|1934.8|1934.5|32
1691621700000|2023-08-09 22:55:00|1934.9|1934.6|1935.2|1934.9|1935.2|1934.9|1934.9|1934.6|6
1691622000000|2023-08-09 23:00:00|1935.1|1934.8|1935.1|1934.8|1935.2|1934.9|1935|1934.7|14
1691622300000|2023-08-09 23:05:00|1935.2|1934.9|1935.2|1934.9|1935.3|1935|1934.8|1934.5|25
1691622600000|2023-08-09 23:10:00|1935.3|1935|1935.4|1935.1|1935.5|1935.2|1935.1|1934.8|16
1691622900000|2023-08-09 23:15:00|1935.3|1935|1935.1|1934.8|1935.6|1935.3|1935|1934.7|32
1691623200000|2023-08-09 23:20:00|1935.2|1934.9|1935.2|1934.9|1935.3|1935|1934.9|1934.6|11
1691623500000|2023-08-09 23:25:00|1935.1|1934.8|1935.2|1934.9|1935.3|1935|1935.1|1934.8|1
1691623800000|2023-08-09 23:30:00|1935.1|1934.8|1935.2|1934.9|1935.4|1935.1|1935.1|1934.8|26
1691624100000|2023-08-09 23:35:00|1935.3|1935|1935.3|1935|1935.5|1935.2|1935.2|1934.9|33
1691624400000|2023-08-09 23:40:00|1935.2|1934.9|1936.4|1936.1|1936.4|1936.1|1935.2|1934.9|147
1691624700000|2023-08-09 23:45:00|1936.3|1936|1936|1935.7|1936.4|1936.1|1935.8|1935.5|212
1691625000000|2023-08-09 23:50:00|1936.1|1935.8|1936.1|1935.8|1936.3|1936|1936|1935.7|30
1691625300000|2023-08-09 23:55:00|1936|1935.7|1935.5|1935.2|1936.4|1936.1|1935.5|1935.2|100
1691625600000|2023-08-10 00:00:00|1935.6|1935.3|1936|1935.7|1936.3|1936|1935.4|1935.1|79
1691625900000|2023-08-10 00:05:00|1935.9|1935.6|1935.8|1935.5|1936|1935.7|1935.5|1935.2|34
1691626200000|2023-08-10 00:10:00|1935.7|1935.4|1935.5|1935.2|1935.8|1935.5|1935.3|1935|16
1691626500000|2023-08-10 00:15:00|1935.6|1935.3|1935.7|1935.4|1935.9|1935.6|1935.1|1934.8|55
1691626800000|2023-08-10 00:20:00|1935.8|1935.5|1936|1935.7|1936.5|1936.2|1935.7|1935.4|52
1691627100000|2023-08-10 00:25:00|1936.1|1935.8|1936.1|1935.8|1936.2|1935.9|1935.9|1935.6|21
1691627400000|2023-08-10 00:30:00|1936.2|1935.9|1936.1|1935.8|1936.2|1935.9|1935.7|1935.4|101
1691627700000|2023-08-10 00:35:00|1936|1935.7|1936.2|1935.9|1936.3|1936|1935.7|1935.4|27
1691628000000|2023-08-10 00:40:00|1936.1|1935.8|1936.2|1935.9|1936.4|1936.1|1936|1935.7|20
1691628300000|2023-08-10 00:45:00|1936.3|1936|1936.7|1936.4|1937.2|1936.9|1936.3|1936|90
1691628600000|2023-08-10 00:50:00|1936.8|1936.5|1937|1936.7|1937|1936.7|1936.6|1936.3|35
1691628900000|2023-08-10 00:55:00|1937.1|1936.8|1937.1|1936.8|1937.4|1937.1|1936.7|1936.4|44
1691629200000|2023-08-10 01:00:00|1937|1936.7|1936.6|1936.3|1937.2|1936.9|1936.4|1936.1|38
1691629500000|2023-08-10 01:05:00|1936.7|1936.4|1936.7|1936.4|1936.9|1936.6|1936.5|1936.2|34
1691629800000|2023-08-10 01:10:00|1936.8|1936.5|1936.4|1936.1|1936.9|1936.6|1936.2|1935.9|44
1691630100000|2023-08-10 01:15:00|1936.3|1936|1936.5|1936.2|1936.9|1936.6|1936|1935.7|44
1691630400000|2023-08-10 01:20:00|1936.3|1936|1936.4|1936.1|1936.5|1936.2|1936.1|1935.8|28
1691630700000|2023-08-10 01:25:00|1936.5|1936.2|1937|1936.7|1937|1936.7|1936.3|1936|19
1691631000000|2023-08-10 01:30:00|1937.1|1936.8|1937.1|1936.8|1937.2|1936.9|1936.7|1936.4|49
1691631300000|2023-08-10 01:35:00|1937|1936.7|1936.3|1936|1937.5|1937.2|1936|1935.7|51
1691631600000|2023-08-10 01:40:00|1936.2|1935.9|1935.8|1935.5|1936.7|1936.4|1935.3|1935|43
1691631900000|2023-08-10 01:45:00|1935.9|1935.6|1936.3|1936|1936.6|1936.3|1935.6|1935.3|38
1691632200000|2023-08-10 01:50:00|1936.2|1935.9|1935.9|1935.6|1936.5|1936.2|1935.2|1934.9|42
1691632500000|2023-08-10 01:55:00|1935.8|1935.5|1936.3|1936|1936.6|1936.3|1935.8|1935.5|28
1691632800000|2023-08-10 02:00:00|1936.4|1936.1|1936.9|1936.6|1936.9|1936.6|1935.9|1935.6|66
1691633100000|2023-08-10 02:05:00|1937|1936.7|1937.7|1937.4|1937.9|1937.6|1937|1936.7|66
1691633400000|2023-08-10 02:10:00|1937.6|1937.3|1938.9|1938.6|1938.9|1938.6|1937.2|1936.9|56
1691633700000|2023-08-10 02:15:00|1938.8|1938.5|1938.6|1938.3|1939.3|1939|1938.6|1938.3|68
1691634000000|2023-08-10 02:20:00|1938.5|1938.2|1938.8|1938.5|1939.1|1938.8|1938.5|1938.2|48
1691634300000|2023-08-10 02:25:00|1938.7|1938.4|1939.7|1939.4|1939.7|1939.4|1938.6|1938.3|61
1691634600000|2023-08-10 02:30:00|1939.8|1939.5|1939.4|1939.1|1939.9|1939.6|1939.4|1939.1|81
1691634900000|2023-08-10 02:35:00|1939.3|1939|1939.2|1938.9|1939.5|1939.2|1939|1938.7|29
1691635200000|2023-08-10 02:40:00|1939.1|1938.8|1938.9|1938.6|1939.2|1938.9|1938.7|1938.4|51
1691635500000|2023-08-10 02:45:00|1939|1938.7|1939.1|1938.8|1939.3|1939|1938.9|1938.6|59
1691635800000|2023-08-10 02:50:00|1939|1938.7|1939.3|1939|1939.4|1939.1|1939|1938.7|37
1691636100000|2023-08-10 02:55:00|1939.4|1939.1|1939.4|1939.1|1939.5|1939.2|1939|1938.7|41
1691636400000|2023-08-10 03:00:00|1939.5|1939.2|1939.8|1939.5|1940.3|1940|1939.5|1939.2|73
1691636700000|2023-08-10 03:05:00|1939.7|1939.4|1939.7|1939.4|1940.1|1939.8|1939.3|1939|39
1691637000000|2023-08-10 03:10:00|1939.8|1939.5|1940.1|1939.8|1940.3|1940|1939.8|1939.5|21
1691637300000|2023-08-10 03:15:00|1940.2|1939.9|1940.5|1940.2|1940.5|1940.2|1940|1939.7|38
1691637600000|2023-08-10 03:20:00|1940.4|1940.1|1940.5|1940.2|1940.6|1940.3|1940.3|1940|29
1691637900000|2023-08-10 03:25:00|1940.4|1940.1|1940.5|1940.2|1940.6|1940.3|1940.1|1939.8|30
1691638200000|2023-08-10 03:30:00|1940.6|1940.3|1940.4|1940.1|1940.6|1940.3|1940.1|1939.8|23
1691638500000|2023-08-10 03:35:00|1940.5|1940.2|1940.4|1940.1|1940.6|1940.3|1940.2|1939.9|24
1691638800000|2023-08-10 03:40:00|1940.3|1940|1940.4|1940.1|1940.5|1940.2|1940.1|1939.8|28
1691639100000|2023-08-10 03:45:00|1940.5|1940.2|1940.1|1939.8|1940.5|1940.2|1940|1939.7|40
1691639400000|2023-08-10 03:50:00|1940|1939.7|1940.5|1940.2|1940.7|1940.4|1940|1939.7|35
1691639700000|2023-08-10 03:55:00|1940.6|1940.3|1940.5|1940.2|1940.6|1940.3|1940.4|1940.1|22
1691640000000|2023-08-10 04:00:00|1940.6|1940.3|1940.9|1940.6|1941.1|1940.8|1940.5|1940.2|33
1691640300000|2023-08-10 04:05:00|1940.8|1940.5|1941.2|1940.9|1941.3|1941|1940.8|1940.5|17
1691640600000|2023-08-10 04:10:00|1941.1|1940.8|1940.8|1940.5|1941.2|1940.9|1940.8|1940.5|13
1691640900000|2023-08-10 04:15:00|1940.9|1940.6|1940.8|1940.5|1941|1940.7|1940.6|1940.3|19
1691641200000|2023-08-10 04:20:00|1940.7|1940.4|1940.8|1940.5|1940.8|1940.5|1940.7|1940.4|8
1691641500000|2023-08-10 04:25:00|1940.7|1940.4|1940.5|1940.2|1940.8|1940.5|1940.4|1940.1|13
1691641800000|2023-08-10 04:30:00|1940.4|1940.1|1940.5|1940.2|1940.7|1940.4|1940.4|1940.1|15
1691642100000|2023-08-10 04:35:00|1940.4|1940.1|1940.2|1939.9|1940.6|1940.3|1940.2|1939.9|16
1691642400000|2023-08-10 04:40:00|1940.3|1940|1940.1|1939.8|1940.4|1940.1|1940|1939.7|28
1691642700000|2023-08-10 04:45:00|1940.2|1939.9|1940|1939.7|1940.2|1939.9|1940|1939.7|24
1691643000000|2023-08-10 04:50:00|1940.1|1939.8|1939.8|1939.5|1940.1|1939.8|1939.7|1939.4|34
1691643300000|2023-08-10 04:55:00|1939.9|1939.6|1939.6|1939.3|1940|1939.7|1939.5|1939.2|21
1691643600000|2023-08-10 05:00:00|1939.5|1939.2|1938.7|1938.4|1939.5|1939.2|1938.7|1938.4|64
1691643900000|2023-08-10 05:05:00|1938.6|1938.3|1938.6|1938.3|1939.1|1938.8|1938.4|1938.1|36
1691644200000|2023-08-10 05:10:00|1938.7|1938.4|1938.2|1937.9|1938.7|1938.4|1937.9|1937.6|41
1691644500000|2023-08-10 05:15:00|1938.3|1938|1938.7|1938.4|1938.7|1938.4|1938.1|1937.8|28
1691644800000|2023-08-10 05:20:00|1938.8|1938.5|1939.5|1939.2|1939.6|1939.3|1938.6|1938.3|22
1691645100000|2023-08-10 05:25:00|1939.6|1939.3|1939.5|1939.2|1939.7|1939.4|1939.4|1939.1|9
1691645400000|2023-08-10 05:30:00|1939.6|1939.3|1940.2|1939.9|1940.3|1940|1939.2|1938.9|82
1691645700000|2023-08-10 05:35:00|1940.3|1940|1940.2|1939.9|1940.7|1940.4|1940.2|1939.9|33
1691646000000|2023-08-10 05:40:00|1940.1|1939.8|1940|1939.7|1940.2|1939.9|1940|1939.7|15
1691646300000|2023-08-10 05:45:00|1940.1|1939.8|1940.3|1940|1940.4|1940.1|1940|1939.7|14
1691646600000|2023-08-10 05:50:00|1940.2|1939.9|1939.9|1939.6|1940.5|1940.2|1939.9|1939.6|120
1691646900000|2023-08-10 05:55:00|1940|1939.7|1940.6|1940.3|1940.6|1940.3|1939.9|1939.6|60
1691647200000|2023-08-10 06:00:00|1940.5|1940.2|1941.1|1940.8|1941.4|1941.1|1940.1|1939.8|73
1691647500000|2023-08-10 06:05:00|1941|1940.7|1941.9|1941.6|1941.9|1941.6|1941|1940.7|61
1691647800000|2023-08-10 06:10:00|1942|1941.7|1942.2|1941.9|1942.5|1942.2|1941.8|1941.5|98
1691648100000|2023-08-10 06:15:00|1942.3|1942|1942|1941.7|1942.4|1942.1|1941.8|1941.5|51
1691648400000|2023-08-10 06:20:00|1942.1|1941.8|1942.1|1941.8|1942.4|1942.1|1941.9|1941.6|57
1691648700000|2023-08-10 06:25:00|1942|1941.7|1942.3|1942|1942.3|1942|1941.9|1941.6|57
1691649000000|2023-08-10 06:30:00|1942.2|1941.9|1941.9|1941.6|1942.3|1942|1941.5|1941.2|73
1691649300000|2023-08-10 06:35:00|1942|1941.7|1941.8|1941.5|1942.2|1941.9|1941.4|1941.1|119
1691649600000|2023-08-10 06:40:00|1941.7|1941.4|1940.8|1940.5|1941.7|1941.4|1940.7|1940.4|112
1691649900000|2023-08-10 06:45:00|1940.7|1940.4|1940.9|1940.6|1941.2|1940.9|1940.6|1940.3|78
1691650200000|2023-08-10 06:50:00|1941|1940.7|1941|1940.7|1941.2|1940.9|1940.3|1940|22
1691650500000|2023-08-10 06:55:00|1940.9|1940.6|1940.2|1939.9|1941.3|1941|1940.2|1939.9|110
1691650800000|2023-08-10 07:00:00|1940.3|1940|1943|1942.7|1943|1942.7|1940.2|1939.9|300
1691651100000|2023-08-10 07:05:00|1942.9|1942.6|1944.1|1943.8|1944.2|1943.9|1942.9|1942.6|217
1691651400000|2023-08-10 07:10:00|1944|1943.7|1945.1|1944.8|1945.4|1945.1|1944|1943.7|264
1691651700000|2023-08-10 07:15:00|1945|1944.7|1947.4|1947.1|1947.5|1947.2|1944.7|1944.4|280
1691652000000|2023-08-10 07:20:00|1947.3|1947|1946.8|1946.5|1948.1|1947.8|1946.6|1946.3|145
1691652300000|2023-08-10 07:25:00|1946.9|1946.6|1946.9|1946.6|1947.7|1947.4|1946.2|1945.9|83
1691652600000|2023-08-10 07:30:00|1946.8|1946.5|1947.2|1946.9|1947.8|1947.5|1946.3|1946|142
1691652900000|2023-08-10 07:35:00|1947.1|1946.8|1946|1945.7|1947.8|1947.5|1946|1945.7|139
1691653200000|2023-08-10 07:40:00|1946.1|1945.8|1946.4|1946.1|1947.2|1946.9|1945.2|1944.9|139
1691653500000|2023-08-10 07:45:00|1946.3|1946|1945.8|1945.5|1947.3|1947|1945.5|1945.2|111
1691653800000|2023-08-10 07:50:00|1945.9|1945.6|1945.8|1945.5|1947.4|1947.1|1945.8|1945.5|92
1691654100000|2023-08-10 07:55:00|1945.7|1945.4|1945.5|1945.2|1946.5|1946.2|1944.9|1944.6|72
1691654400000|2023-08-10 08:00:00|1945.4|1945.1|1943.7|1943.4|1945.6|1945.3|1943.7|1943.4|105
1691654700000|2023-08-10 08:05:00|1943.8|1943.5|1943.3|1943|1944.5|1944.2|1943.2|1942.9|154
1691655000000|2023-08-10 08:10:00|1943.2|1942.9|1942.8|1942.5|1943.9|1943.6|1942.6|1942.3|126
1691655300000|2023-08-10 08:15:00|1942.9|1942.6|1943.7|1943.4|1943.7|1943.4|1942.7|1942.4|80
1691655600000|2023-08-10 08:20:00|1943.8|1943.5|1943.1|1942.8|1944|1943.7|1942.9|1942.6|104
1691655900000|2023-08-10 08:25:00|1943.2|1942.9|1943|1942.7|1943.4|1943.1|1942.6|1942.3|136
1691656200000|2023-08-10 08:30:00|1943.1|1942.8|1943.3|1943|1943.5|1943.2|1942.8|1942.5|128
1691656500000|2023-08-10 08:35:00|1943.2|1942.9|1944.4|1944.1|1944.6|1944.3|1943.2|1942.9|137
1691656800000|2023-08-10 08:40:00|1944.3|1944|1944|1943.7|1944.9|1944.6|1943.8|1943.5|128
1691657100000|2023-08-10 08:45:00|1944.1|1943.8|1944.5|1944.2|1944.5|1944.2|1943.9|1943.6|105
1691657400000|2023-08-10 08:50:00|1944.7|1944.4|1944.4|1944.1|1945.1|1944.8|1944.2|1943.9|56
1691657700000|2023-08-10 08:55:00|1944.5|1944.2|1943.1|1942.8|1944.8|1944.5|1943|1942.7|183
1691658000000|2023-08-10 09:00:00|1943|1942.7|1942.3|1942|1943.4|1943.1|1942.2|1941.9|146
1691658300000|2023-08-10 09:05:00|1942.4|1942.1|1942.8|1942.5|1943.1|1942.8|1942.4|1942.1|182
1691658600000|2023-08-10 09:10:00|1942.9|1942.6|1943.4|1943.1|1943.6|1943.3|1942.7|1942.4|93
1691658900000|2023-08-10 09:15:00|1943.3|1943|1942.7|1942.4|1943.8|1943.5|1942.5|1942.2|176
1691659200000|2023-08-10 09:20:00|1942.9|1942.6|1941.8|1941.5|1943.2|1942.9|1941.7|1941.4|159
1691659500000|2023-08-10 09:25:00|1941.7|1941.4|1941.7|1941.4|1941.9|1941.6|1941.2|1940.9|67
1691659800000|2023-08-10 09:30:00|1941.6|1941.3|1942.3|1942|1942.6|1942.3|1941.5|1941.2|238
1691660100000|2023-08-10 09:35:00|1942.4|1942.1|1942.4|1942.1|1942.7|1942.4|1941.6|1941.3|165
1691660400000|2023-08-10 09:40:00|1942.3|1942|1942.6|1942.3|1942.7|1942.4|1942.3|1942|58
1691660700000|2023-08-10 09:45:00|1942.5|1942.2|1942.7|1942.4|1943.1|1942.8|1942.5|1942.2|79
1691661000000|2023-08-10 09:50:00|1942.6|1942.3|1942.9|1942.6|1943.2|1942.9|1942.6|1942.3|68
1691661300000|2023-08-10 09:55:00|1942.8|1942.5|1943.1|1942.8|1943.4|1943.1|1942.7|1942.4|79
1691661600000|2023-08-10 10:00:00|1943.3|1943|1942.8|1942.5|1943.7|1943.4|1942.7|1942.4|231
1691661900000|2023-08-10 10:05:00|1942.9|1942.6|1941.8|1941.5|1943|1942.7|1941.1|1940.8|331
1691662200000|2023-08-10 10:10:00|1941.7|1941.4|1943.8|1943.5|1944.3|1944|1941.7|1941.4|234
1691662500000|2023-08-10 10:15:00|1943.9|1943.6|1943.7|1943.4|1944.6|1944.3|1943.5|1943.2|131
1691662800000|2023-08-10 10:20:00|1943.6|1943.3|1943.4|1943.1|1944.1|1943.8|1943.1|1942.8|49
1691663100000|2023-08-10 10:25:00|1943.3|1943|1943.2|1942.9|1943.4|1943.1|1942.9|1942.6|55
1691663400000|2023-08-10 10:30:00|1943.1|1942.8|1942.5|1942.2|1943.2|1942.9|1942.1|1941.8|147
1691663700000|2023-08-10 10:35:00|1942.3|1942|1942.3|1942|1942.6|1942.3|1942.1|1941.8|221
1691664000000|2023-08-10 10:40:00|1942.2|1941.9|1941.2|1940.9|1942.8|1942.5|1941.2|1940.9|246
1691664300000|2023-08-10 10:45:00|1941.1|1940.8|1942|1941.7|1942.3|1942|1941.1|1940.8|76
1691664600000|2023-08-10 10:50:00|1941.9|1941.6|1942.3|1942|1942.3|1942|1941.7|1941.4|90
1691664900000|2023-08-10 10:55:00|1942.2|1941.9|1942|1941.7|1942.7|1942.4|1941.9|1941.6|91
1691665200000|2023-08-10 11:00:00|1941.9|1941.6|1942.6|1942.3|1943|1942.7|1941.9|1941.6|135
1691665500000|2023-08-10 11:05:00|1942.7|1942.4|1942.3|1942|1942.9|1942.6|1942.2|1941.9|114
1691665800000|2023-08-10 11:10:00|1942.2|1941.9|1942.1|1941.8|1942.2|1941.9|1941.2|1940.9|131
1691666100000|2023-08-10 11:15:00|1942|1941.7|1942|1941.7|1942.4|1942.1|1941.6|1941.3|180
1691666400000|2023-08-10 11:20:00|1941.9|1941.6|1941.4|1941.1|1942.3|1942|1941.3|1941|87
1691666700000|2023-08-10 11:25:00|1941.5|1941.2|1940.2|1939.9|1941.5|1941.2|1940.1|1939.8|157
1691667000000|2023-08-10 11:30:00|1940.1|1939.8|1940.2|1939.9|1940.9|1940.6|1939.7|1939.4|160
1691667300000|2023-08-10 11:35:00|1940.1|1939.8|1939.7|1939.4|1940.4|1940.1|1939.5|1939.2|115
1691667600000|2023-08-10 11:40:00|1939.8|1939.5|1939.2|1938.9|1940.8|1940.5|1939.2|1938.9|286
1691667900000|2023-08-10 11:45:00|1939.3|1939|1939.5|1939.2|1939.8|1939.5|1938.7|1938.4|147
1691668200000|2023-08-10 11:50:00|1939.4|1939.1|1940.2|1939.9|1940.8|1940.5|1939.4|1939.1|113
1691668500000|2023-08-10 11:55:00|1940.6|1940.3|1940.1|1939.8|1940.6|1940.3|1939.6|1939.3|520
1691668800000|2023-08-10 12:00:00|1940.2|1939.9|1941|1940.7|1941.3|1941|1939.9|1939.6|230
1691669100000|2023-08-10 12:05:00|1941.1|1940.8|1941.1|1940.8|1941.3|1941|1940.4|1940.1|287
1691669400000|2023-08-10 12:10:00|1941|1940.7|1943.4|1943.1|1943.7|1943.4|1940.3|1940|625
1691669700000|2023-08-10 12:15:00|1943.5|1943.2|1940.6|1940.3|1944.3|1944|1940.4|1940.1|413
1691670000000|2023-08-10 12:20:00|1940.5|1940.2|1943.6|1943.3|1943.7|1943.4|1940.4|1940.1|719
1691670300000|2023-08-10 12:25:00|1943.5|1943.2|1940.6|1940.3|1943.8|1943.5|1940.5|1940.2|976
1691670600000|2023-08-10 12:30:00|1941|1940.7|1942.4|1942.1|1953|1952.7|1941|1940.7|4415
1691670900000|2023-08-10 12:35:00|1942.5|1942.2|1942.4|1942.1|1947.6|1947.3|1942.2|1941.9|932
1691671200000|2023-08-10 12:40:00|1942.5|1942.2|1939.5|1939.2|1942.5|1942.2|1934.7|1934.4|1892
1691671500000|2023-08-10 12:45:00|1939.1|1938.8|1946.5|1946.2|1947.3|1947|1938.5|1938.2|1238
1691671800000|2023-08-10 12:50:00|1946.3|1946|1947.6|1947.3|1948.9|1948.6|1946|1945.7|1087
1691672100000|2023-08-10 12:55:00|1947.7|1947.4|1948.6|1948.3|1948.8|1948.5|1946|1945.7|436
1691672400000|2023-08-10 13:00:00|1948.5|1948.2|1947.7|1947.4|1949.6|1949.3|1946.9|1946.6|713
1691672700000|2023-08-10 13:05:00|1947.8|1947.5|1944.7|1944.4|1949.2|1948.9|1943.2|1942.9|873
1691673000000|2023-08-10 13:10:00|1944.5|1944.2|1941.8|1941.5|1944.8|1944.5|1941.1|1940.8|898
1691673300000|2023-08-10 13:15:00|1942.2|1941.9|1941.2|1940.9|1942.8|1942.5|1940.9|1940.6|656
1691673600000|2023-08-10 13:20:00|1941.3|1941|1939|1938.7|1942.2|1941.9|1938.5|1938.2|1149
1691673900000|2023-08-10 13:25:00|1939.2|1938.9|1938.2|1937.9|1940.1|1939.8|1937.3|1937|1123
1691674200000|2023-08-10 13:30:00|1938.7|1938.4|1939.1|1938.8|1942.1|1941.8|1936.5|1936.2|7239
1691674500000|2023-08-10 13:35:00|1939.2|1938.9|1938.7|1938.4|1942.4|1942.1|1938.6|1938.3|3810
1691674800000|2023-08-10 13:40:00|1938.6|1938.3|1941.4|1941.1|1941.7|1941.4|1937.5|1937.2|3569
1691675100000|2023-08-10 13:45:00|1941.5|1941.2|1946.6|1946.3|1948.3|1948|1941.5|1941.2|3823
1691675400000|2023-08-10 13:50:00|1946.7|1946.4|1945.2|1944.9|1947.6|1947.3|1943.7|1943.4|2593
1691675700000|2023-08-10 13:55:00|1945.4|1945.1|1949.3|1949|1949.7|1949.4|1944.1|1943.8|2574
1691676000000|2023-08-10 14:00:00|1949.4|1949.1|1948.6|1948.3|1950.5|1950.2|1947.5|1947.2|3351
1691676300000|2023-08-10 14:05:00|1948.8|1948.5|1955.2|1954.9|1956.2|1955.9|1948|1947.7|5747
1691676600000|2023-08-10 14:10:00|1955|1954.7|1955.7|1955.4|1956.9|1956.6|1953|1952.7|4457
1691676900000|2023-08-10 14:15:00|1955.8|1955.5|1953.3|1953|1957.4|1957.1|1951.9|1951.6|3163
1691677200000|2023-08-10 14:20:00|1953.2|1952.9|1950.7|1950.4|1953.4|1953.1|1948.8|1948.5|2507
1691677500000|2023-08-10 14:25:00|1951|1950.7|1948.4|1948.1|1951.4|1951.1|1947.7|1947.4|2823
1691677800000|2023-08-10 14:30:00|1947.9|1947.6|1947.4|1947.1|1949.6|1949.3|1946.4|1946.1|2522
1691678100000|2023-08-10 14:35:00|1947.5|1947.2|1941.2|1940.9|1947.6|1947.3|1940.1|1939.8|4252
1691678400000|2023-08-10 14:40:00|1940.8|1940.5|1938.9|1938.6|1941.3|1941|1937.3|1937|3481
1691678700000|2023-08-10 14:45:00|1938.8|1938.5|1936.6|1936.3|1938.8|1938.5|1934.8|1934.5|3049
1691679000000|2023-08-10 14:50:00|1936.4|1936.1|1939.1|1938.8|1939.1|1938.8|1934.5|1934.2|2431
1691679300000|2023-08-10 14:55:00|1939|1938.7|1937.6|1937.3|1941.1|1940.8|1937.4|1937.1|1721
1691679600000|2023-08-10 15:00:00|1937.7|1937.4|1933.7|1933.4|1938.2|1937.9|1933|1932.7|2950
1691679900000|2023-08-10 15:05:00|1933.6|1933.3|1936.7|1936.4|1938.2|1937.9|1932|1931.7|1876
1691680200000|2023-08-10 15:10:00|1936.6|1936.3|1936.6|1936.3|1938.3|1938|1936|1935.7|1166
1691680500000|2023-08-10 15:15:00|1936.7|1936.4|1936.3|1936|1936.7|1936.4|1934.6|1934.3|1399
1691680800000|2023-08-10 15:20:00|1936.5|1936.2|1935.4|1935.1|1936.6|1936.3|1934.1|1933.8|1276
1691681100000|2023-08-10 15:25:00|1935.5|1935.2|1936.9|1936.6|1937.8|1937.5|1935.5|1935.2|1359
1691681400000|2023-08-10 15:30:00|1937|1936.7|1937.9|1937.6|1938|1937.7|1935.6|1935.3|1118
1691681700000|2023-08-10 15:35:00|1938|1937.7|1938.8|1938.5|1939.4|1939.1|1936.9|1936.6|1280
1691682000000|2023-08-10 15:40:00|1938.9|1938.6|1934.3|1934|1939|1938.7|1933.4|1933.1|2006
1691682300000|2023-08-10 15:45:00|1934.4|1934.1|1931.8|1931.5|1934.4|1934.1|1929.8|1929.5|3040
1691682600000|2023-08-10 15:50:00|1931.7|1931.4|1928.9|1928.6|1932.1|1931.8|1927.2|1926.9|2456
1691682900000|2023-08-10 15:55:00|1928.8|1928.5|1932.5|1932.2|1932.7|1932.4|1928.4|1928.1|1432
1691683200000|2023-08-10 16:00:00|1932.2|1931.9|1932.4|1932.1|1933.3|1933|1930.3|1930|1278
1691683500000|2023-08-10 16:05:00|1932.6|1932.3|1929.7|1929.4|1933.6|1933.3|1929.5|1929.2|1242
1691683800000|2023-08-10 16:10:00|1929.6|1929.3|1929.2|1928.9|1930.9|1930.6|1928.2|1927.9|1123
1691684100000|2023-08-10 16:15:00|1929|1928.7|1928.9|1928.6|1929.4|1929.1|1927.4|1927.1|1024
1691684400000|2023-08-10 16:20:00|1928.8|1928.5|1927.7|1927.4|1930.2|1929.9|1927.5|1927.2|905
1691684700000|2023-08-10 16:25:00|1927.6|1927.3|1927.6|1927.3|1927.9|1927.6|1923.9|1923.6|1918
1691685000000|2023-08-10 16:30:00|1927.5|1927.2|1928.3|1928|1928.5|1928.2|1926.4|1926.1|853
1691685300000|2023-08-10 16:35:00|1928.4|1928.1|1930.6|1930.3|1930.6|1930.3|1926.2|1925.9|1062
1691685600000|2023-08-10 16:40:00|1930.7|1930.4|1930.1|1929.8|1930.7|1930.4|1928.4|1928.1|674
1691685900000|2023-08-10 16:45:00|1930|1929.7|1930.5|1930.2|1931.5|1931.2|1929.6|1929.3|1346
1691686200000|2023-08-10 16:50:00|1930.4|1930.1|1926.1|1925.8|1930.6|1930.3|1925.5|1925.2|957
1691686500000|2023-08-10 16:55:00|1925.9|1925.6|1923.2|1922.9|1926.2|1925.9|1921.7|1921.4|1868
1691686800000|2023-08-10 17:00:00|1923.4|1923.1|1923.5|1923.2|1925.2|1924.9|1922.3|1922|1798
1691687100000|2023-08-10 17:05:00|1923.6|1923.3|1924.2|1923.9|1925.1|1924.8|1922.8|1922.5|1339
1691687400000|2023-08-10 17:10:00|1924.4|1924.1|1923.8|1923.5|1924.4|1924.1|1921.8|1921.5|1103
1691687700000|2023-08-10 17:15:00|1923.7|1923.4|1922.6|1922.3|1924.5|1924.2|1921.7|1921.4|1307
1691688000000|2023-08-10 17:20:00|1922.5|1922.2|1919.9|1919.6|1922.6|1922.3|1919.3|1919|1745
1691688300000|2023-08-10 17:25:00|1919.7|1919.4|1918.6|1918.3|1920.7|1920.4|1918|1917.7|1870
1691688600000|2023-08-10 17:30:00|1918.5|1918.2|1919.4|1919.1|1919.5|1919.2|1916.5|1916.2|1777
1691688900000|2023-08-10 17:35:00|1919.5|1919.2|1917.7|1917.4|1919.5|1919.2|1917|1916.7|1103
1691689200000|2023-08-10 17:40:00|1917.6|1917.3|1917.9|1917.6|1918.1|1917.8|1915.7|1915.4|2273
1691689500000|2023-08-10 17:45:00|1917.8|1917.5|1920|1919.7|1921.3|1921|1917.6|1917.3|1338
1691689800000|2023-08-10 17:50:00|1919.9|1919.6|1919.4|1919.1|1921.2|1920.9|1918.9|1918.6|1115
1691690100000|2023-08-10 17:55:00|1919.3|1919|1915.3|1915|1919.3|1919|1914.3|1914|2333
1691690400000|2023-08-10 18:00:00|1915.1|1914.8|1917.6|1917.3|1918.5|1918.2|1915.1|1914.8|1303
1691690700000|2023-08-10 18:05:00|1917.8|1917.5|1920.4|1920.1|1921.6|1921.3|1917.8|1917.5|1242
1691691000000|2023-08-10 18:10:00|1920.3|1920|1922.4|1922.1|1923.1|1922.8|1920.1|1919.8|2371
1691691300000|2023-08-10 18:15:00|1922.3|1922|1922|1921.7|1924.7|1924.4|1921.4|1921.1|1602
1691691600000|2023-08-10 18:20:00|1921.8|1921.5|1923.1|1922.8|1923.7|1923.4|1921.5|1921.2|810
1691691900000|2023-08-10 18:25:00|1923.3|1923|1922.1|1921.8|1923.7|1923.4|1921|1920.7|769
1691692200000|2023-08-10 18:30:00|1922|1921.7|1921.2|1920.9|1923.7|1923.4|1920.8|1920.5|1095
1691692500000|2023-08-10 18:35:00|1921.3|1921|1921.8|1921.5|1922|1921.7|1919.6|1919.3|1143
1691692800000|2023-08-10 18:40:00|1921.7|1921.4|1922.2|1921.9|1922.3|1922|1919.3|1919|1759
1691693100000|2023-08-10 18:45:00|1922.1|1921.8|1923.7|1923.4|1924.8|1924.5|1921.1|1920.8|1563
1691693400000|2023-08-10 18:50:00|1923.6|1923.3|1925|1924.7|1925.6|1925.3|1923.1|1922.8|1026
1691693700000|2023-08-10 18:55:00|1925.1|1924.8|1926.8|1926.5|1927.1|1926.8|1924.2|1923.9|1405
1691694000000|2023-08-10 19:00:00|1927|1926.7|1924.6|1924.3|1927|1926.7|1922.5|1922.2|1297
1691694300000|2023-08-10 19:05:00|1924.7|1924.4|1925.5|1925.2|1925.5|1925.2|1923.4|1923.1|973
1691694600000|2023-08-10 19:10:00|1925.6|1925.3|1926.1|1925.8|1926.5|1926.2|1924.7|1924.4|1306
1691694900000|2023-08-10 19:15:00|1926|1925.7|1926.9|1926.6|1927.3|1927|1925.1|1924.8|807
1691695200000|2023-08-10 19:20:00|1926.8|1926.5|1924.6|1924.3|1927.1|1926.8|1923.8|1923.5|1325
1691695500000|2023-08-10 19:25:00|1924.5|1924.2|1922.8|1922.5|1924.5|1924.2|1921.9|1921.6|1670
1691695800000|2023-08-10 19:30:00|1922.5|1922.2|1921.1|1920.8|1922.7|1922.4|1920.6|1920.3|1498
1691696100000|2023-08-10 19:35:00|1921|1920.7|1920.6|1920.3|1922|1921.7|1919.7|1919.4|1681
1691696400000|2023-08-10 19:40:00|1920.5|1920.2|1919.4|1919.1|1921.1|1920.8|1919|1918.7|1673
1691696700000|2023-08-10 19:45:00|1919.3|1919|1920.9|1920.6|1922.2|1921.9|1918.5|1918.2|2292
1691697000000|2023-08-10 19:50:00|1920.7|1920.4|1921.7|1921.4|1922.5|1922.2|1919.8|1919.5|1722
1691697300000|2023-08-10 19:55:00|1921.6|1921.3|1922.4|1922.1|1923.4|1923.1|1921.1|1920.8|7359
1691697600000|2023-08-10 20:00:00|1922.2|1921.9|1921.3|1921|1922.7|1922.4|1920.6|1920.3|3289
1691697900000|2023-08-10 20:05:00|1921.4|1921.1|1922.2|1921.9|1922.4|1922.1|1921.4|1921.1|576
1691698200000|2023-08-10 20:10:00|1922.1|1921.8|1922.1|1921.8|1922.4|1922.1|1921.8|1921.5|697
1691698500000|2023-08-10 20:15:00|1922|1921.7|1922.3|1922|1922.4|1922.1|1921.8|1921.5|268
1691698800000|2023-08-10 20:20:00|1922.4|1922.1|1922.8|1922.5|1922.8|1922.5|1922.4|1922.1|105
1691699100000|2023-08-10 20:25:00|1922.9|1922.6|1923.5|1923.2|1923.5|1923.2|1922.9|1922.6|262
1691699400000|2023-08-10 20:30:00|1923.4|1923.1|1923.3|1923|1923.4|1923.1|1923|1922.7|82
1691699700000|2023-08-10 20:35:00|1923.1|1922.8|1923.6|1923.3|1923.9|1923.6|1923.1|1922.8|129
1691700000000|2023-08-10 20:40:00|1923.5|1923.2|1923.3|1923|1923.8|1923.5|1923.3|1923|174
1691700300000|2023-08-10 20:45:00|1923.2|1922.9|1923.3|1923|1923.3|1923|1923|1922.7|91
1691700600000|2023-08-10 20:50:00|1923.2|1922.9|1923.4|1923.1|1923.5|1923.2|1923|1922.7|102
1691700900000|2023-08-10 20:55:00|1923.3|1923|1923.6|1922.8|1923.7|1923.4|1923|1922.7|241
1691701200000|2023-08-10 21:00:00|1923.8|1923|1923.8|1923|1923.8|1923|1923.8|1923|0
1691701800000|2023-08-10 21:10:00|1923.7|1922.9|1923.7|1922.9|1923.7|1922.9|1923.7|1922.9|0
1691702400000|2023-08-10 21:20:00|1923.8|1923|1923.7|1922.9|1923.8|1923|1923.7|1922.9|0
1691702700000|2023-08-10 21:25:00|1923.6|1922.8|1923.6|1922.8|1923.7|1922.9|1923.6|1922.8|0
1691703000000|2023-08-10 21:30:00|1923.5|1922.7|1923.5|1922.7|1923.5|1922.7|1923.5|1922.7|0
1691703300000|2023-08-10 21:35:00|1923.6|1922.8|1923.5|1922.7|1923.6|1922.8|1923.5|1922.7|0
1691703600000|2023-08-10 21:40:00|1923.4|1922.6|1923.6|1922.8|1923.7|1922.9|1923.4|1922.6|0
1691703900000|2023-08-10 21:45:00|1923.8|1923|1923.8|1923|1924|1923.2|1923.8|1923|0
1691704200000|2023-08-10 21:50:00|1923.9|1923.1|1923.8|1923|1923.9|1923.1|1923.8|1923|0
1691704500000|2023-08-10 21:55:00|1923.7|1922.9|1923.9|1923.1|1923.9|1923.1|1923.7|1922.9|0
1691704800000|2023-08-10 22:00:00|1923.2|1922.9|1924.4|1924.1|1924.5|1924.2|1923.2|1922.9|121
1691705100000|2023-08-10 22:05:00|1924.3|1924|1924.1|1923.8|1924.5|1924.2|1924|1923.7|22
1691705400000|2023-08-10 22:10:00|1924.2|1923.9|1924.6|1924.3|1924.8|1924.5|1924.2|1923.9|15
1691705700000|2023-08-10 22:15:00|1924.7|1924.4|1924.7|1924.4|1924.9|1924.6|1924.4|1924.1|28
1691706000000|2023-08-10 22:20:00|1924.6|1924.3|1924.4|1924.1|1924.7|1924.4|1923.9|1923.6|41
1691706300000|2023-08-10 22:25:00|1924.5|1924.2|1925.1|1924.8|1925.1|1924.8|1924.1|1923.8|46
1691706600000|2023-08-10 22:30:00|1925|1924.7|1924.6|1924.3|1925|1924.7|1924.5|1924.2|12
1691706900000|2023-08-10 22:35:00|1924.7|1924.4|1924.6|1924.3|1924.8|1924.5|1924.5|1924.2|4
1691707200000|2023-08-10 22:40:00|1924.5|1924.2|1925.1|1924.8|1925.1|1924.8|1924.4|1924.1|21
1691707500000|2023-08-10 22:45:00|1925.2|1924.9|1924.7|1924.4|1925.3|1925|1924.7|1924.4|37
1691707800000|2023-08-10 22:50:00|1924.8|1924.5|1924.7|1924.4|1924.8|1924.5|1924.5|1924.2|20
1691708100000|2023-08-10 22:55:00|1924.6|1924.3|1924.5|1924.2|1924.7|1924.4|1924.3|1924|8
1691708400000|2023-08-10 23:00:00|1924.6|1924.3|1924.3|1924|1924.6|1924.3|1924|1923.7|24
1691708700000|2023-08-10 23:05:00|1924.2|1923.9|1924|1923.7|1924.5|1924.2|1923.9|1923.6|55
1691709000000|2023-08-10 23:10:00|1924.1|1923.8|1924.4|1924.1|1924.6|1924.3|1924|1923.7|6
1691709300000|2023-08-10 23:15:00|1924.5|1924.2|1924.6|1924.3|1924.6|1924.3|1924.4|1924.1|4
1691709600000|2023-08-10 23:20:00|1924.5|1924.2|1924.9|1924.6|1924.9|1924.6|1924.5|1924.2|38
1691709900000|2023-08-10 23:25:00|1925|1924.7|1925|1924.7|1925|1924.7|1924.9|1924.6|9
1691710200000|2023-08-10 23:30:00|1925.1|1924.8|1925.5|1925.2|1925.6|1925.3|1925|1924.7|45
1691710500000|2023-08-10 23:35:00|1925.6|1925.3|1925.5|1925.2|1925.8|1925.5|1925.4|1925.1|33
1691710800000|2023-08-10 23:40:00|1925.4|1925.1|1925.3|1925|1925.5|1925.2|1925.3|1925|14
1691711100000|2023-08-10 23:45:00|1925.4|1925.1|1925.6|1925.3|1925.7|1925.4|1925.2|1924.9|67
1691711400000|2023-08-10 23:50:00|1925.7|1925.4|1924.8|1924.5|1925.7|1925.4|1924.7|1924.4|26
1691711700000|2023-08-10 23:55:00|1924.7|1924.4|1924.9|1924.6|1925.1|1924.8|1924.5|1924.2|60
1691712000000|2023-08-11 00:00:00|1924.8|1924.5|1925.1|1924.8|1925.1|1924.8|1924.6|1924.3|56
1691712300000|2023-08-11 00:05:00|1925.2|1924.9|1925.1|1924.8|1925.4|1925.1|1924.8|1924.5|34
1691712600000|2023-08-11 00:10:00|1925|1924.7|1925.2|1924.9|1925.4|1925.1|1924.7|1924.4|259
1691712900000|2023-08-11 00:15:00|1925.1|1924.8|1925.5|1925.2|1925.7|1925.4|1925|1924.7|66
1691713200000|2023-08-11 00:20:00|1925.6|1925.3|1925.7|1925.4|1925.7|1925.4|1925.3|1925|39
1691713500000|2023-08-11 00:25:00|1925.6|1925.3|1925.8|1925.5|1925.9|1925.6|1925.6|1925.3|56
1691713800000|2023-08-11 00:30:00|1925.9|1925.6|1925.3|1925|1925.9|1925.6|1925.3|1925|72
1691714100000|2023-08-11 00:35:00|1925.2|1924.9|1925.5|1925.2|1925.5|1925.2|1925.2|1924.9|19
1691714400000|2023-08-11 00:40:00|1925.4|1925.1|1925.3|1925|1925.5|1925.2|1925.3|1925|10
1691714700000|2023-08-11 00:45:00|1925.4|1925.1|1926.4|1926.1|1926.4|1926.1|1925.3|1925|96
1691715000000|2023-08-11 00:50:00|1926.3|1926|1926.2|1925.9|1926.8|1926.5|1926.2|1925.9|55
1691715300000|2023-08-11 00:55:00|1926.3|1926|1926.3|1926|1926.5|1926.2|1926.1|1925.8|44
1691715600000|2023-08-11 01:00:00|1926.5|1926.2|1926.5|1926.2|1926.7|1926.4|1926.3|1926|60
1691715900000|2023-08-11 01:05:00|1926.3|1926|1926.2|1925.9|1926.6|1926.3|1926.1|1925.8|47
1691716200000|2023-08-11 01:10:00|1926.3|1926|1925.9|1925.6|1926.3|1926|1925.7|1925.4|31
1691716500000|2023-08-11 01:15:00|1925.8|1925.5|1926.4|1926.1|1926.5|1926.2|1925.7|1925.4|64
1691716800000|2023-08-11 01:20:00|1926.3|1926|1925.5|1925.2|1926.4|1926.1|1925.4|1925.1|50
1691717100000|2023-08-11 01:25:00|1925.6|1925.3|1925.7|1925.4|1926|1925.7|1925.5|1925.2|29
1691717400000|2023-08-11 01:30:00|1925.8|1925.5|1924.5|1924.2|1926|1925.7|1924.5|1924.2|67
1691717700000|2023-08-11 01:35:00|1924.6|1924.3|1925.2|1924.9|1925.5|1925.2|1924.5|1924.2|84
1691718000000|2023-08-11 01:40:00|1925.3|1925|1925.1|1924.8|1925.4|1925.1|1924.6|1924.3|25
1691718300000|2023-08-11 01:45:00|1925.2|1924.9|1925.8|1925.5|1925.8|1925.5|1924.7|1924.4|47
1691718600000|2023-08-11 01:50:00|1925.7|1925.4|1924.7|1924.4|1925.8|1925.5|1924.7|1924.4|46
1691718900000|2023-08-11 01:55:00|1924.6|1924.3|1924.1|1923.8|1924.8|1924.5|1923.8|1923.5|59
1691719200000|2023-08-11 02:00:00|1924|1923.7|1923.5|1923.2|1924|1923.7|1923.1|1922.8|52
1691719500000|2023-08-11 02:05:00|1923.4|1923.1|1923.6|1923.3|1923.8|1923.5|1923.2|1922.9|38
1691719800000|2023-08-11 02:10:00|1923.5|1923.2|1924|1923.7|1924.2|1923.9|1923.5|1923.2|20
1691720100000|2023-08-11 02:15:00|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1923.8|1923.5|50
1691720400000|2023-08-11 02:20:00|1924|1923.7|1922.4|1922.1|1924|1923.7|1922|1921.7|105
1691720700000|2023-08-11 02:25:00|1922.5|1922.2|1922.1|1921.8|1922.6|1922.3|1921.8|1921.5|28
1691721000000|2023-08-11 02:30:00|1922.2|1921.9|1922.4|1922.1|1922.5|1922.2|1921.6|1921.3|109
1691721300000|2023-08-11 02:35:00|1922.3|1922|1922|1921.7|1922.4|1922.1|1921.8|1921.5|63
1691721600000|2023-08-11 02:40:00|1922.1|1921.8|1922|1921.7|1922.3|1922|1921.8|1921.5|33
1691721900000|2023-08-11 02:45:00|1921.9|1921.6|1922|1921.7|1922.3|1922|1921.9|1921.6|29
1691722200000|2023-08-11 02:50:00|1922.1|1921.8|1921.4|1921.1|1922.1|1921.8|1921.3|1921|54
1691722500000|2023-08-11 02:55:00|1921.3|1921|1921.9|1921.6|1922.3|1922|1921.3|1921|32
1691722800000|2023-08-11 03:00:00|1922|1921.7|1922.6|1922.3|1922.6|1922.3|1921.9|1921.6|33
1691723100000|2023-08-11 03:05:00|1922.5|1922.2|1922.5|1922.2|1922.8|1922.5|1922.4|1922.1|36
1691723400000|2023-08-11 03:10:00|1922.6|1922.3|1922.4|1922.1|1922.7|1922.4|1922.4|1922.1|16
1691723700000|2023-08-11 03:15:00|1922.3|1922|1922.5|1922.2|1922.5|1922.2|1921.7|1921.4|39
1691724000000|2023-08-11 03:20:00|1922.4|1922.1|1922.3|1922|1922.6|1922.3|1922.2|1921.9|10
1691724300000|2023-08-11 03:25:00|1922.4|1922.1|1923.1|1922.8|1923.1|1922.8|1922|1921.7|41
1691724600000|2023-08-11 03:30:00|1923|1922.7|1922.3|1922|1923.2|1922.9|1922.3|1922|59
1691724900000|2023-08-11 03:35:00|1922.2|1921.9|1920.8|1920.5|1922.3|1922|1920.4|1920.1|124
1691725200000|2023-08-11 03:40:00|1920.7|1920.4|1920.6|1920.3|1920.8|1920.5|1920.2|1919.9|33
1691725500000|2023-08-11 03:45:00|1920.7|1920.4|1920.4|1920.1|1920.8|1920.5|1920.4|1920.1|14
1691725800000|2023-08-11 03:50:00|1920.5|1920.2|1920.8|1920.5|1920.9|1920.6|1920.3|1920|33
1691726100000|2023-08-11 03:55:00|1920.7|1920.4|1920.8|1920.5|1921.1|1920.8|1920.7|1920.4|10
1691726400000|2023-08-11 04:00:00|1920.7|1920.4|1920.3|1920|1920.9|1920.6|1920.1|1919.8|27
1691726700000|2023-08-11 04:05:00|1920.2|1919.9|1920.5|1920.2|1920.5|1920.2|1920.1|1919.8|67
1691727000000|2023-08-11 04:10:00|1920.4|1920.1|1920|1919.7|1920.5|1920.2|1919.8|1919.5|20
1691727300000|2023-08-11 04:15:00|1919.9|1919.6|1919.9|1919.6|1920.2|1919.9|1919.7|1919.4|41
1691727600000|2023-08-11 04:20:00|1920|1919.7|1920.2|1919.9|1920.3|1920|1920|1919.7|15
1691727900000|2023-08-11 04:25:00|1920.1|1919.8|1920.4|1920.1|1920.4|1920.1|1920|1919.7|3
1691728200000|2023-08-11 04:30:00|1920.3|1920|1920.2|1919.9|1920.7|1920.4|1920.2|1919.9|46
1691728500000|2023-08-11 04:35:00|1920.1|1919.8|1920.3|1920|1920.3|1920|1919.9|1919.6|6
1691728800000|2023-08-11 04:40:00|1920.4|1920.1|1920.6|1920.3|1920.6|1920.3|1920.3|1920|18
1691729100000|2023-08-11 04:45:00|1920.5|1920.2|1920.2|1919.9|1920.5|1920.2|1920|1919.7|15
1691729400000|2023-08-11 04:50:00|1920.1|1919.8|1920.1|1919.8|1920.5|1920.2|1919.8|1919.5|73
1691729700000|2023-08-11 04:55:00|1920.2|1919.9|1920.7|1920.4|1920.7|1920.4|1920.2|1919.9|30
1691730000000|2023-08-11 05:00:00|1920.6|1920.3|1920.8|1920.5|1920.9|1920.6|1919.9|1919.6|42
1691730300000|2023-08-11 05:05:00|1920.7|1920.4|1920.3|1920|1920.7|1920.4|1920|1919.7|27
1691730600000|2023-08-11 05:10:00|1920.2|1919.9|1920.2|1919.9|1920.5|1920.2|1920|1919.7|15
1691730900000|2023-08-11 05:15:00|1920.1|1919.8|1920.7|1920.4|1920.8|1920.5|1919.9|1919.6|27
1691731200000|2023-08-11 05:20:00|1920.8|1920.5|1921.6|1921.3|1921.7|1921.4|1920.8|1920.5|52
1691731500000|2023-08-11 05:25:00|1921.5|1921.2|1921.4|1921.1|1921.6|1921.3|1921|1920.7|20
1691731800000|2023-08-11 05:30:00|1921.5|1921.2|1922.1|1921.8|1922.2|1921.9|1921.2|1920.9|73
1691732100000|2023-08-11 05:35:00|1922|1921.7|1921.9|1921.6|1922.2|1921.9|1921.8|1921.5|23
1691732400000|2023-08-11 05:40:00|1922|1921.7|1921.9|1921.6|1922.2|1921.9|1921.8|1921.5|14
1691732700000|2023-08-11 05:45:00|1921.8|1921.5|1923.1|1922.8|1923.2|1922.9|1921.8|1921.5|43
1691733000000|2023-08-11 05:50:00|1923.2|1922.9|1923.1|1922.8|1923.3|1923|1922.8|1922.5|10
1691733300000|2023-08-11 05:55:00|1923|1922.7|1923.4|1923.1|1923.6|1923.3|1922.9|1922.6|42
1691733600000|2023-08-11 06:00:00|1923.3|1923|1921.8|1921.5|1923.7|1923.4|1921.7|1921.4|177
1691733900000|2023-08-11 06:05:00|1921.9|1921.6|1922.3|1922|1922.3|1922|1921.2|1920.9|51
1691734200000|2023-08-11 06:10:00|1922.2|1921.9|1923.5|1923.2|1923.9|1923.6|1922.2|1921.9|51
1691734500000|2023-08-11 06:15:00|1923.4|1923.1|1923.1|1922.8|1923.8|1923.5|1923|1922.7|72
1691734800000|2023-08-11 06:20:00|1923.2|1922.9|1923.3|1923|1923.7|1923.4|1923|1922.7|46
1691735100000|2023-08-11 06:25:00|1923.2|1922.9|1923.4|1923.1|1923.5|1923.2|1922.9|1922.6|50
1691735400000|2023-08-11 06:30:00|1923.5|1923.2|1924|1923.7|1924.2|1923.9|1923.1|1922.8|73
1691735700000|2023-08-11 06:35:00|1923.9|1923.6|1923.8|1923.5|1924.4|1924.1|1923.7|1923.4|64
1691736000000|2023-08-11 06:40:00|1923.7|1923.4|1923.7|1923.4|1923.8|1923.5|1923|1922.7|76
1691736300000|2023-08-11 06:45:00|1923.8|1923.5|1924.3|1924|1924.5|1924.2|1923.8|1923.5|77
1691736600000|2023-08-11 06:50:00|1924.2|1923.9|1924.5|1924.2|1924.6|1924.3|1924.1|1923.8|67
1691736900000|2023-08-11 06:55:00|1924.6|1924.3|1924.3|1924|1924.8|1924.5|1924.2|1923.9|76
1691737200000|2023-08-11 07:00:00|1924.2|1923.9|1924.6|1924.3|1924.8|1924.5|1923.3|1923|283
1691737500000|2023-08-11 07:05:00|1924.5|1924.2|1925|1924.7|1925.3|1925|1923.8|1923.5|164
1691737800000|2023-08-11 07:10:00|1924.9|1924.6|1926.5|1926.2|1926.5|1926.2|1924.9|1924.6|218
1691738100000|2023-08-11 07:15:00|1926.6|1926.3|1926.2|1925.9|1926.7|1926.4|1925.9|1925.6|225
1691738400000|2023-08-11 07:20:00|1926.1|1925.8|1926.7|1926.4|1926.9|1926.6|1925.5|1925.2|119
1691738700000|2023-08-11 07:25:00|1926.8|1926.5|1927.1|1926.8|1927.2|1926.9|1926.3|1926|102
1691739000000|2023-08-11 07:30:00|1927.2|1926.9|1927.1|1926.8|1927.4|1927.1|1926.3|1926|218
1691739300000|2023-08-11 07:35:00|1927|1926.7|1926.5|1926.2|1927.1|1926.8|1926.3|1926|63
1691739600000|2023-08-11 07:40:00|1926.6|1926.3|1926.1|1925.8|1926.6|1926.3|1925.8|1925.5|97
1691739900000|2023-08-11 07:45:00|1926.2|1925.9|1926.5|1926.2|1926.5|1926.2|1925.7|1925.4|105
1691740200000|2023-08-11 07:50:00|1926.3|1926|1925.2|1924.9|1926.4|1926.1|1925.2|1924.9|81
1691740500000|2023-08-11 07:55:00|1925.3|1925|1924.7|1924.4|1925.3|1925|1924.4|1924.1|141
1691740800000|2023-08-11 08:00:00|1924.9|1924.6|1924.3|1924|1924.9|1924.6|1923.8|1923.5|156
1691741100000|2023-08-11 08:05:00|1924.2|1923.9|1921.9|1921.6|1924.5|1924.2|1921.8|1921.5|258
1691741400000|2023-08-11 08:10:00|1922|1921.7|1922.3|1922|1922.5|1922.2|1921.3|1921|144
1691741700000|2023-08-11 08:15:00|1922.2|1921.9|1923.3|1923|1923.7|1923.4|1921.6|1921.3|169
1691742000000|2023-08-11 08:20:00|1923.2|1922.9|1921.7|1921.4|1923.6|1923.3|1921.5|1921.2|83
1691742300000|2023-08-11 08:25:00|1921.6|1921.3|1922.7|1922.4|1923.5|1923.2|1921.6|1921.3|96
1691742600000|2023-08-11 08:30:00|1922.6|1922.3|1920.8|1920.5|1922.6|1922.3|1920.5|1920.2|195
1691742900000|2023-08-11 08:35:00|1920.7|1920.4|1919.9|1919.6|1921.4|1921.1|1919.5|1919.2|141
1691743200000|2023-08-11 08:40:00|1919.8|1919.5|1921.3|1921|1921.7|1921.4|1919.8|1919.5|145
1691743500000|2023-08-11 08:45:00|1921.4|1921.1|1921.8|1921.5|1921.8|1921.5|1920.8|1920.5|128
1691743800000|2023-08-11 08:50:00|1921.7|1921.4|1922.6|1922.3|1922.6|1922.3|1921.5|1921.2|120
1691744100000|2023-08-11 08:55:00|1922.5|1922.2|1922.8|1922.5|1923.3|1923|1921.8|1921.5|143
1691744400000|2023-08-11 09:00:00|1922.7|1922.4|1923.7|1923.4|1924|1923.7|1922.6|1922.3|146
1691744700000|2023-08-11 09:05:00|1923.8|1923.5|1924.9|1924.6|1925.2|1924.9|1923.7|1923.4|138
1691745000000|2023-08-11 09:10:00|1924.8|1924.5|1924.8|1924.5|1925.1|1924.8|1924.3|1924|129
1691745300000|2023-08-11 09:15:00|1924.9|1924.6|1924.7|1924.4|1925|1924.7|1924.4|1924.1|98
1691745600000|2023-08-11 09:20:00|1924.6|1924.3|1924.8|1924.5|1924.8|1924.5|1924|1923.7|91
1691745900000|2023-08-11 09:25:00|1924.7|1924.4|1925.3|1925|1925.4|1925.1|1924.6|1924.3|146
1691746200000|2023-08-11 09:30:00|1925.5|1925.2|1925.4|1925.1|1926|1925.7|1925.2|1924.9|232
1691746500000|2023-08-11 09:35:00|1925.3|1925|1925.4|1925.1|1925.5|1925.2|1924.5|1924.2|199
1691746800000|2023-08-11 09:40:00|1925.3|1925|1924.9|1924.6|1926.1|1925.8|1924.9|1924.6|132
1691747100000|2023-08-11 09:45:00|1925|1924.7|1924.4|1924.1|1925.6|1925.3|1924.4|1924.1|123
1691747400000|2023-08-11 09:50:00|1924.3|1924|1921.8|1921.5|1924.4|1924.1|1921.2|1920.9|231
1691747700000|2023-08-11 09:55:00|1921.7|1921.4|1922.4|1922.1|1922.7|1922.4|1920.8|1920.5|141
1691748000000|2023-08-11 10:00:00|1922.5|1922.2|1923.6|1923.3|1923.7|1923.4|1921.9|1921.6|82
1691748300000|2023-08-11 10:05:00|1923.5|1923.2|1924.4|1924.1|1924.6|1924.3|1923.3|1923|82
1691748600000|2023-08-11 10:10:00|1924.3|1924|1924.2|1923.9|1925|1924.7|1924.1|1923.8|81
1691748900000|2023-08-11 10:15:00|1924.1|1923.8|1924.9|1924.6|1925.2|1924.9|1923.9|1923.6|83
1691749200000|2023-08-11 10:20:00|1925|1924.7|1925.2|1924.9|1925.3|1925|1924.2|1923.9|92
1691749500000|2023-08-11 10:25:00|1925.1|1924.8|1924.6|1924.3|1925.4|1925.1|1924.5|1924.2|65
1691749800000|2023-08-11 10:30:00|1924.7|1924.4|1925.5|1925.2|1925.6|1925.3|1924.7|1924.4|68
1691750100000|2023-08-11 10:35:00|1925.4|1925.1|1925.4|1925.1|1926.5|1926.2|1925.4|1925.1|116
1691750400000|2023-08-11 10:40:00|1925.3|1925|1924.7|1924.4|1926.2|1925.9|1924.7|1924.4|64
1691750700000|2023-08-11 10:45:00|1924.6|1924.3|1924.5|1924.2|1925.1|1924.8|1923.8|1923.5|152
1691751000000|2023-08-11 10:50:00|1924.6|1924.3|1923.8|1923.5|1924.8|1924.5|1923.6|1923.3|32
1691751300000|2023-08-11 10:55:00|1923.9|1923.6|1924.1|1923.8|1924.4|1924.1|1923.6|1923.3|76
1691751600000|2023-08-11 11:00:00|1924|1923.7|1925.3|1925|1925.7|1925.4|1923.3|1923|200
1691751900000|2023-08-11 11:05:00|1925.4|1925.1|1925.4|1925.1|1926.3|1926|1925.1|1924.8|149
1691752200000|2023-08-11 11:10:00|1925.3|1925|1924.3|1924|1925.5|1925.2|1923.9|1923.6|105
1691752500000|2023-08-11 11:15:00|1924.2|1923.9|1924.3|1924|1924.9|1924.6|1924.1|1923.8|29
1691752800000|2023-08-11 11:20:00|1924.4|1924.1|1924.1|1923.8|1925.3|1925|1924|1923.7|55
1691753100000|2023-08-11 11:25:00|1924|1923.7|1924|1923.7|1924.3|1924|1923.7|1923.4|199
1691753400000|2023-08-11 11:30:00|1923.9|1923.6|1924|1923.7|1924.5|1924.2|1923|1922.7|164
1691753700000|2023-08-11 11:35:00|1923.9|1923.6|1923.9|1923.6|1924.3|1924|1923.3|1923|107
1691754000000|2023-08-11 11:40:00|1923.8|1923.5|1922.3|1922|1923.8|1923.5|1922.1|1921.8|182
1691754300000|2023-08-11 11:45:00|1922.2|1921.9|1923.1|1922.8|1923.8|1923.5|1922.1|1921.8|195
1691754600000|2023-08-11 11:50:00|1923|1922.7|1922|1921.7|1923.4|1923.1|1921.9|1921.6|117
1691754900000|2023-08-11 11:55:00|1921.9|1921.6|1922.2|1921.9|1922.4|1922.1|1921.4|1921.1|133
1691755200000|2023-08-11 12:00:00|1922|1921.7|1923.3|1923|1924.2|1923.9|1921.5|1921.2|239
1691755500000|2023-08-11 12:05:00|1923.4|1923.1|1922.4|1922.1|1923.4|1923.1|1921.9|1921.6|131
1691755800000|2023-08-11 12:10:00|1922.5|1922.2|1923|1922.7|1923.2|1922.9|1922|1921.7|204
1691756100000|2023-08-11 12:15:00|1922.9|1922.6|1922.7|1922.4|1923.4|1923.1|1922.6|1922.3|109
1691756400000|2023-08-11 12:20:00|1922.8|1922.5|1923|1922.7|1923.2|1922.9|1922.3|1922|107
1691756700000|2023-08-11 12:25:00|1922.9|1922.6|1924|1923.7|1924|1923.7|1922.6|1922.3|364
1691757000000|2023-08-11 12:30:00|1924.8|1924.5|1918.3|1918|1924.8|1924.5|1917.4|1917.1|1748
1691757300000|2023-08-11 12:35:00|1918.1|1917.8|1920.8|1920.5|1922|1921.7|1917.8|1917.5|745
1691757600000|2023-08-11 12:40:00|1920.7|1920.4|1921.7|1921.4|1923.9|1923.6|1920|1919.7|711
1691757900000|2023-08-11 12:45:00|1921.6|1921.3|1918.4|1918.1|1921.8|1921.5|1918.3|1918|536
1691758200000|2023-08-11 12:50:00|1918.3|1918|1917.6|1917.3|1919.3|1919|1917|1916.7|601
1691758500000|2023-08-11 12:55:00|1917.5|1917.2|1916.3|1916|1919|1918.7|1916.3|1916|1089
1691758800000|2023-08-11 13:00:00|1916.2|1915.9|1918.2|1917.9|1918.7|1918.4|1915.2|1914.9|1025
1691759100000|2023-08-11 13:05:00|1918.3|1918|1919.8|1919.5|1920|1919.7|1918|1917.7|453
1691759400000|2023-08-11 13:10:00|1919.7|1919.4|1918.2|1917.9|1920.3|1920|1917.1|1916.8|564
1691759700000|2023-08-11 13:15:00|1918.1|1917.8|1916.8|1916.5|1918.1|1917.8|1914.7|1914.4|789
1691760000000|2023-08-11 13:20:00|1917|1916.7|1915|1914.7|1917.6|1917.3|1914.9|1914.6|436
1691760300000|2023-08-11 13:25:00|1915.2|1914.9|1914.3|1914|1916.1|1915.8|1913.2|1912.9|925
1691760600000|2023-08-11 13:30:00|1913.9|1913.6|1915.2|1914.9|1916.7|1916.4|1912.2|1911.9|8562
1691760900000|2023-08-11 13:35:00|1915.1|1914.8|1917.6|1917.3|1921.7|1921.4|1915.1|1914.8|8099
1691761200000|2023-08-11 13:40:00|1917.5|1917.2|1918.3|1918|1919.4|1919.1|1914.4|1914.1|2591
1691761500000|2023-08-11 13:45:00|1918.2|1917.9|1918.7|1918.4|1921|1920.7|1915.7|1915.4|2483
1691761800000|2023-08-11 13:50:00|1918.8|1918.5|1917.6|1917.3|1920.5|1920.2|1916.8|1916.5|1915
1691762100000|2023-08-11 13:55:00|1917.7|1917.4|1918.7|1918.4|1919.8|1919.5|1917.2|1916.9|1296
1691762400000|2023-08-11 14:00:00|1920.8|1920.5|1924.6|1924.3|1925.7|1925.4|1919.9|1919.6|4243
1691762700000|2023-08-11 14:05:00|1924.7|1924.4|1924.8|1924.5|1927.4|1927.1|1924.1|1923.8|2634
1691763000000|2023-08-11 14:10:00|1924.9|1924.6|1923.8|1923.5|1925.4|1925.1|1920.1|1919.8|2330
1691763300000|2023-08-11 14:15:00|1923.7|1923.4|1925.6|1925.3|1928|1927.7|1923.5|1923.2|2771
1691763600000|2023-08-11 14:20:00|1925.9|1925.6|1928|1927.7|1929.2|1928.9|1925.9|1925.6|3113
1691763900000|2023-08-11 14:25:00|1927.9|1927.6|1927|1926.7|1928.5|1928.2|1926.1|1925.8|1608
1691764200000|2023-08-11 14:30:00|1927.1|1926.8|1927.1|1926.8|1929.1|1928.8|1926.8|1926.5|2189
1691764500000|2023-08-11 14:35:00|1927.2|1926.9|1931.1|1930.8|1931.7|1931.4|1925.8|1925.5|2063
1691764800000|2023-08-11 14:40:00|1931.2|1930.9|1929|1928.7|1932.2|1931.9|1927.6|1927.3|3266
1691765100000|2023-08-11 14:45:00|1929.2|1928.9|1927.7|1927.4|1929.3|1929|1926.9|1926.6|2029
1691765400000|2023-08-11 14:50:00|1927.8|1927.5|1925.4|1925.1|1927.8|1927.5|1924.6|1924.3|2014
1691765700000|2023-08-11 14:55:00|1925.3|1925|1925|1924.7|1927.3|1927|1924.7|1924.4|907
1691766000000|2023-08-11 15:00:00|1925.1|1924.8|1926.8|1926.5|1927.3|1927|1925|1924.7|1204
1691766300000|2023-08-11 15:05:00|1926.9|1926.6|1924.8|1924.5|1927.1|1926.8|1924.2|1923.9|996
1691766600000|2023-08-11 15:10:00|1924.9|1924.6|1923.5|1923.2|1925|1924.7|1922|1921.7|945
1691766900000|2023-08-11 15:15:00|1923.2|1922.9|1922.5|1922.2|1923.9|1923.6|1921.5|1921.2|1186
1691767200000|2023-08-11 15:20:00|1922.3|1922|1921.4|1921.1|1924.2|1923.9|1920.9|1920.6|912
1691767500000|2023-08-11 15:25:00|1921.3|1921|1922.2|1921.9|1923.3|1923|1920.3|1920|793
1691767800000|2023-08-11 15:30:00|1922.1|1921.8|1920.7|1920.4|1923.2|1922.9|1920.3|1920|976
1691768100000|2023-08-11 15:35:00|1920.6|1920.3|1920.8|1920.5|1923.3|1923|1920.6|1920.3|1142
1691768400000|2023-08-11 15:40:00|1920.7|1920.4|1922.1|1921.8|1922.2|1921.9|1920|1919.7|1124
1691768700000|2023-08-11 15:45:00|1922.2|1921.9|1921.6|1921.3|1922.7|1922.4|1921.2|1920.9|936
1691769000000|2023-08-11 15:50:00|1921.5|1921.2|1922.4|1922.1|1922.5|1922.2|1920.9|1920.6|938
1691769300000|2023-08-11 15:55:00|1922.3|1922|1926.2|1925.9|1926.4|1926.1|1921.4|1921.1|1231
1691769600000|2023-08-11 16:00:00|1926.1|1925.8|1926|1925.7|1927.2|1926.9|1925.1|1924.8|1289
1691769900000|2023-08-11 16:05:00|1925.9|1925.6|1927.2|1926.9|1928.4|1928.1|1925.9|1925.6|866
1691770200000|2023-08-11 16:10:00|1927.4|1927.1|1928.9|1928.6|1929.3|1929|1926.2|1925.9|827
1691770500000|2023-08-11 16:15:00|1929.1|1928.8|1927.6|1927.3|1930.1|1929.8|1927.6|1927.3|814
1691770800000|2023-08-11 16:20:00|1927.5|1927.2|1926.4|1926.1|1928.3|1928|1926.2|1925.9|727
1691771100000|2023-08-11 16:25:00|1926.6|1926.3|1926|1925.7|1926.6|1926.3|1924.1|1923.8|1222
1691771400000|2023-08-11 16:30:00|1926.1|1925.8|1927.1|1926.8|1927.5|1927.2|1925.9|1925.6|617
1691771700000|2023-08-11 16:35:00|1927|1926.7|1924.9|1924.6|1927.3|1927|1924.3|1924|779
1691772000000|2023-08-11 16:40:00|1924.8|1924.5|1923.2|1922.9|1925.1|1924.8|1923.1|1922.8|814
1691772300000|2023-08-11 16:45:00|1923.3|1923|1922.7|1922.4|1923.6|1923.3|1922.3|1922|929
1691772600000|2023-08-11 16:50:00|1922.6|1922.3|1923.2|1922.9|1924.3|1924|1922.2|1921.9|906
1691772900000|2023-08-11 16:55:00|1923.1|1922.8|1923.7|1923.4|1923.9|1923.6|1922.3|1922|597
1691773200000|2023-08-11 17:00:00|1923.6|1923.3|1925|1924.7|1925.4|1925.1|1923.4|1923.1|1063
1691773500000|2023-08-11 17:05:00|1924.9|1924.6|1922.9|1922.6|1925|1924.7|1922.1|1921.8|911
1691773800000|2023-08-11 17:10:00|1922.8|1922.5|1923|1922.7|1924.3|1924|1922.3|1922|667
1691774100000|2023-08-11 17:15:00|1923.1|1922.8|1924.3|1924|1925|1924.7|1922.8|1922.5|646
1691774400000|2023-08-11 17:20:00|1924.2|1923.9|1924.3|1924|1925.7|1925.4|1924.2|1923.9|561
1691774700000|2023-08-11 17:25:00|1924.2|1923.9|1926.6|1926.3|1926.9|1926.6|1924.1|1923.8|843
1691775000000|2023-08-11 17:30:00|1926.4|1926.1|1926|1925.7|1926.9|1926.6|1925.9|1925.6|945
1691775300000|2023-08-11 17:35:00|1926.1|1925.8|1924.7|1924.4|1926.3|1926|1923.9|1923.6|1155
1691775600000|2023-08-11 17:40:00|1924.8|1924.5|1923.1|1922.8|1925.4|1925.1|1922.5|1922.2|779
1691775900000|2023-08-11 17:45:00|1923.2|1922.9|1922.6|1922.3|1923.2|1922.9|1921.3|1921|888
1691776200000|2023-08-11 17:50:00|1922.7|1922.4|1922.4|1922.1|1923.1|1922.8|1921.4|1921.1|659
1691776500000|2023-08-11 17:55:00|1922.3|1922|1924.1|1923.8|1924.2|1923.9|1921.6|1921.3|950
1691776800000|2023-08-11 18:00:00|1924.3|1924|1923.8|1923.5|1925|1924.7|1923.4|1923.1|985
1691777100000|2023-08-11 18:05:00|1923.9|1923.6|1924.1|1923.8|1925.3|1925|1923.9|1923.6|664
1691777400000|2023-08-11 18:10:00|1924.2|1923.9|1924.1|1923.8|1924.6|1924.3|1923.5|1923.2|657
1691777700000|2023-08-11 18:15:00|1924.2|1923.9|1925.6|1925.3|1925.8|1925.5|1924|1923.7|792
1691778000000|2023-08-11 18:20:00|1925.7|1925.4|1925.6|1925.3|1925.9|1925.6|1923.7|1923.4|718
1691778300000|2023-08-11 18:25:00|1925.7|1925.4|1925.9|1925.6|1927|1926.7|1925.7|1925.4|866
1691778600000|2023-08-11 18:30:00|1925.8|1925.5|1925.6|1925.3|1927.7|1927.4|1925.6|1925.3|1008
1691778900000|2023-08-11 18:35:00|1925.5|1925.2|1926.9|1926.6|1927|1926.7|1924.6|1924.3|661
1691779200000|2023-08-11 18:40:00|1927|1926.7|1926|1925.7|1927.5|1927.2|1925.3|1925|638
1691779500000|2023-08-11 18:45:00|1926.1|1925.8|1926.4|1926.1|1927.1|1926.8|1925.9|1925.6|537
1691779800000|2023-08-11 18:50:00|1926.5|1926.2|1926.3|1926|1927.1|1926.8|1925.8|1925.5|599
1691780100000|2023-08-11 18:55:00|1926.2|1925.9|1926.9|1926.6|1927.6|1927.3|1926.2|1925.9|697
1691780400000|2023-08-11 19:00:00|1926.8|1926.5|1926.8|1926.5|1927.1|1926.8|1925.3|1925|1162
1691780700000|2023-08-11 19:05:00|1926.7|1926.4|1924.9|1924.6|1926.9|1926.6|1924.8|1924.5|1006
1691781000000|2023-08-11 19:10:00|1924.7|1924.4|1925.7|1925.4|1926.1|1925.8|1924.4|1924.1|1063
1691781300000|2023-08-11 19:15:00|1925.6|1925.3|1926.5|1926.2|1926.9|1926.6|1925.1|1924.8|507
1691781600000|2023-08-11 19:20:00|1926.4|1926.1|1927.1|1926.8|1927.2|1926.9|1925.5|1925.2|737
1691781900000|2023-08-11 19:25:00|1927|1926.7|1927.2|1926.9|1928.2|1927.9|1926.9|1926.6|872
1691782200000|2023-08-11 19:30:00|1927.1|1926.8|1927.5|1927.2|1927.9|1927.6|1926.7|1926.4|1263
1691782500000|2023-08-11 19:35:00|1927.6|1927.3|1925.8|1925.5|1928.1|1927.8|1925.3|1925|1582
1691782800000|2023-08-11 19:40:00|1925.7|1925.4|1925.7|1925.4|1926.2|1925.9|1924.9|1924.6|1411
1691783100000|2023-08-11 19:45:00|1925.5|1925.2|1925.3|1925|1925.9|1925.6|1923.8|1923.5|1554
1691783400000|2023-08-11 19:50:00|1925.2|1924.9|1924.8|1924.5|1925.6|1925.3|1923.9|1923.6|2131
1691783700000|2023-08-11 19:55:00|1924.9|1924.6|1925.6|1925.3|1925.6|1925.3|1923.2|1922.9|8531
1691784000000|2023-08-11 20:00:00|1925.2|1924.9|1925.5|1925.2|1925.8|1925.5|1924.9|1924.6|4298
1691784300000|2023-08-11 20:05:00|1925.4|1925.1|1925.4|1925.1|1925.6|1925.3|1925|1924.7|1151
1691784600000|2023-08-11 20:10:00|1925.5|1925.2|1926.2|1925.9|1926.4|1926.1|1925.4|1925.1|1124
1691784900000|2023-08-11 20:15:00|1926.1|1925.8|1925.5|1925.2|1926.1|1925.8|1925.3|1925|262
1691785200000|2023-08-11 20:20:00|1925.6|1925.3|1925.6|1925.3|1925.7|1925.4|1925.2|1924.9|279
1691785500000|2023-08-11 20:25:00|1925.5|1925.2|1925.2|1924.9|1925.5|1925.2|1925.1|1924.8|153
1691785800000|2023-08-11 20:30:00|1925.3|1925|1925|1924.7|1925.3|1925|1925|1924.7|121
1691786100000|2023-08-11 20:35:00|1924.9|1924.6|1925.1|1924.8|1925.2|1924.9|1924.9|1924.6|52
1691786400000|2023-08-11 20:40:00|1925.2|1924.9|1925.2|1924.9|1925.3|1925|1925.1|1924.8|97
1691786700000|2023-08-11 20:45:00|1925.3|1925|1924.9|1924.6|1925.5|1925.2|1924.9|1924.6|241
1691787000000|2023-08-11 20:50:00|1924.8|1924.5|1925.3|1925|1925.4|1925.1|1924.8|1924.5|176
1691787300000|2023-08-11 20:55:00|1925.2|1924.9|1925.4|1924.6|1925.5|1925.1|1924.9|1924.6|111
1691964000000|2023-08-13 22:00:00|1924.5|1924.2|1927.9|1927.6|1929.2|1928.9|1924.3|1924|318
1691964300000|2023-08-13 22:05:00|1928.1|1927.8|1927|1926.7|1928.1|1927.8|1926.5|1926.2|35
1691964600000|2023-08-13 22:10:00|1927.1|1926.8|1928|1927.7|1928|1927.7|1926.5|1926.2|76
1691964900000|2023-08-13 22:15:00|1928.1|1927.8|1927.3|1927|1928.2|1927.9|1927.3|1927|73
1691965200000|2023-08-13 22:20:00|1927.4|1927.1|1928.2|1927.9|1928.2|1927.9|1926.9|1926.6|76
1691965500000|2023-08-13 22:25:00|1928.1|1927.8|1928|1927.7|1928.4|1928.1|1927.9|1927.6|50
1691965800000|2023-08-13 22:30:00|1928.1|1927.8|1927.9|1927.6|1928.3|1928|1927.8|1927.5|20
1691966100000|2023-08-13 22:35:00|1927.8|1927.5|1927.6|1927.3|1927.9|1927.6|1927.5|1927.2|18
1691966400000|2023-08-13 22:40:00|1927.7|1927.4|1927.5|1927.2|1927.7|1927.4|1927.4|1927.1|16
1691966700000|2023-08-13 22:45:00|1927.6|1927.3|1927.5|1927.2|1928|1927.7|1927.4|1927.1|21
1691967000000|2023-08-13 22:50:00|1927.4|1927.1|1927.5|1927.2|1927.8|1927.5|1927.4|1927.1|12
1691967300000|2023-08-13 22:55:00|1927.4|1927.1|1927.4|1927.1|1927.9|1927.6|1927.3|1927|39
1691967600000|2023-08-13 23:00:00|1927.3|1927|1927|1926.7|1927.3|1927|1926.6|1926.3|38
1691967900000|2023-08-13 23:05:00|1926.9|1926.6|1927.2|1926.9|1927.2|1926.9|1926.7|1926.4|21
1691968200000|2023-08-13 23:10:00|1927.1|1926.8|1927.6|1927.3|1928.1|1927.8|1927.1|1926.8|42
1691968500000|2023-08-13 23:15:00|1927.7|1927.4|1928.2|1927.9|1928.3|1928|1927.7|1927.4|22
1691968800000|2023-08-13 23:20:00|1928|1927.7|1927.7|1927.4|1928|1927.7|1927.6|1927.3|14
1691969100000|2023-08-13 23:25:00|1927.8|1927.5|1927.8|1927.5|1927.9|1927.6|1927.5|1927.2|7
1691969400000|2023-08-13 23:30:00|1927.9|1927.6|1927.5|1927.2|1928.1|1927.8|1927.5|1927.2|12
1691969700000|2023-08-13 23:35:00|1927.6|1927.3|1927.4|1927.1|1927.7|1927.4|1927.4|1927.1|15
1691970000000|2023-08-13 23:40:00|1927.3|1927|1927.5|1927.2|1927.7|1927.4|1927.2|1926.9|4
1691970300000|2023-08-13 23:45:00|1927.4|1927.1|1927|1926.7|1927.9|1927.6|1927|1926.7|30
1691970600000|2023-08-13 23:50:00|1926.9|1926.6|1927.1|1926.8|1927.1|1926.8|1926.7|1926.4|28
1691970900000|2023-08-13 23:55:00|1927|1926.7|1927.3|1927|1927.5|1927.2|1927|1926.7|26
1691971200000|2023-08-14 00:00:00|1927.4|1927.1|1926.6|1926.3|1927.7|1927.4|1926.3|1926|206
1691971500000|2023-08-14 00:05:00|1926.5|1926.2|1927.8|1927.5|1927.8|1927.5|1926.3|1926|78
1691971800000|2023-08-14 00:10:00|1928|1927.7|1927.6|1927.3|1928|1927.7|1926.9|1926.6|37
1691972100000|2023-08-14 00:15:00|1927.7|1927.4|1926.9|1926.6|1927.8|1927.5|1926.3|1926|83
1691972400000|2023-08-14 00:20:00|1926.8|1926.5|1927.4|1927.1|1927.6|1927.3|1926.7|1926.4|18
1691972700000|2023-08-14 00:25:00|1927.5|1927.2|1927.6|1927.3|1927.9|1927.6|1927.4|1927.1|25
1691973000000|2023-08-14 00:30:00|1927.7|1927.4|1926.9|1926.6|1927.8|1927.5|1926.3|1926|43
1691973300000|2023-08-14 00:35:00|1926.8|1926.5|1925.7|1925.4|1927|1926.7|1925.6|1925.3|114
1691973600000|2023-08-14 00:40:00|1925.6|1925.3|1924.9|1924.6|1925.8|1925.5|1924.6|1924.3|74
1691973900000|2023-08-14 00:45:00|1924.8|1924.5|1924.4|1924.1|1924.9|1924.6|1924|1923.7|74
1691974200000|2023-08-14 00:50:00|1924.5|1924.2|1924.3|1924|1924.6|1924.3|1924.1|1923.8|24
1691974500000|2023-08-14 00:55:00|1924.2|1923.9|1923.8|1923.5|1924.2|1923.9|1923.4|1923.1|55
1691974800000|2023-08-14 01:00:00|1923.7|1923.4|1923.6|1923.3|1924|1923.7|1923.2|1922.9|78
1691975100000|2023-08-14 01:05:00|1923.5|1923.2|1924.4|1924.1|1924.5|1924.2|1923.3|1923|42
1691975400000|2023-08-14 01:10:00|1924.3|1924|1924|1923.7|1924.6|1924.3|1924|1923.7|14
1691975700000|2023-08-14 01:15:00|1923.9|1923.6|1923.7|1923.4|1924.7|1924.4|1923.6|1923.3|53
1691976000000|2023-08-14 01:20:00|1923.8|1923.5|1922.3|1922|1923.9|1923.6|1921|1920.7|193
1691976300000|2023-08-14 01:25:00|1922.1|1921.8|1923|1922.7|1923.3|1923|1922|1921.7|129
1691976600000|2023-08-14 01:30:00|1923.1|1922.8|1921.4|1921.1|1923.1|1922.8|1921.2|1920.9|131
1691976900000|2023-08-14 01:35:00|1921.3|1921|1920.9|1920.6|1921.9|1921.6|1920.1|1919.8|209
1691977200000|2023-08-14 01:40:00|1920.8|1920.5|1922.6|1922.3|1923|1922.7|1920.8|1920.5|69
1691977500000|2023-08-14 01:45:00|1922.5|1922.2|1921.9|1921.6|1922.9|1922.6|1921.5|1921.2|75
1691977800000|2023-08-14 01:50:00|1922|1921.7|1921.9|1921.6|1923.5|1923.2|1921.8|1921.5|203
1691978100000|2023-08-14 01:55:00|1922.1|1921.8|1922.3|1922|1922.9|1922.6|1922|1921.7|48
1691978400000|2023-08-14 02:00:00|1922.2|1921.9|1920.8|1920.5|1922.5|1922.2|1920.8|1920.5|124
1691978700000|2023-08-14 02:05:00|1920.9|1920.6|1920.9|1920.6|1922.2|1921.9|1920.8|1920.5|65
1691979000000|2023-08-14 02:10:00|1920.8|1920.5|1918|1917.7|1921.1|1920.8|1917.9|1917.6|270
1691979300000|2023-08-14 02:15:00|1917.9|1917.6|1918.2|1917.9|1918.6|1918.3|1917.7|1917.4|89
1691979600000|2023-08-14 02:20:00|1918.3|1918|1918.2|1917.9|1919|1918.7|1918.1|1917.8|71
1691979900000|2023-08-14 02:25:00|1918.3|1918|1918.1|1917.8|1918.6|1918.3|1917.9|1917.6|55
1691980200000|2023-08-14 02:30:00|1918|1917.7|1918.4|1918.1|1918.8|1918.5|1918|1917.7|54
1691980500000|2023-08-14 02:35:00|1918.5|1918.2|1919.4|1919.1|1919.6|1919.3|1918.4|1918.1|65
1691980800000|2023-08-14 02:40:00|1919.3|1919|1918.1|1917.8|1919.4|1919.1|1917.4|1917.1|91
1691981100000|2023-08-14 02:45:00|1918.2|1917.9|1918.6|1918.3|1919.2|1918.9|1918|1917.7|104
1691981400000|2023-08-14 02:50:00|1918.7|1918.4|1918.1|1917.8|1918.9|1918.6|1918.1|1917.8|37
1691981700000|2023-08-14 02:55:00|1918|1917.7|1917.6|1917.3|1918.1|1917.8|1917.4|1917.1|74
1691982000000|2023-08-14 03:00:00|1917.5|1917.2|1917.5|1917.2|1918.2|1917.9|1917|1916.7|182
1691982300000|2023-08-14 03:05:00|1917.6|1917.3|1917.7|1917.4|1918.3|1918|1917.6|1917.3|60
1691982600000|2023-08-14 03:10:00|1917.6|1917.3|1917.3|1917|1917.9|1917.6|1917|1916.7|84
1691982900000|2023-08-14 03:15:00|1917.4|1917.1|1918.1|1917.8|1918.2|1917.9|1917.3|1917|48
1691983200000|2023-08-14 03:20:00|1918|1917.7|1916.6|1916.3|1918.5|1918.2|1916.5|1916.2|105
1691983500000|2023-08-14 03:25:00|1916.7|1916.4|1917.3|1917|1918.1|1917.8|1916.7|1916.4|63
1691983800000|2023-08-14 03:30:00|1917.4|1917.1|1916.8|1916.5|1917.5|1917.2|1916.6|1916.3|59
1691984100000|2023-08-14 03:35:00|1916.7|1916.4|1916.6|1916.3|1916.9|1916.6|1916.3|1916|51
1691984400000|2023-08-14 03:40:00|1916.7|1916.4|1916.4|1916.1|1916.9|1916.6|1916.3|1916|65
1691984700000|2023-08-14 03:45:00|1916.3|1916|1916.7|1916.4|1916.9|1916.6|1916.3|1916|28
1691985000000|2023-08-14 03:50:00|1916.6|1916.3|1915.3|1915|1916.6|1916.3|1914.1|1913.8|358
1691985300000|2023-08-14 03:55:00|1915.2|1914.9|1916.7|1916.4|1916.8|1916.5|1915.2|1914.9|65
1691985600000|2023-08-14 04:00:00|1916.6|1916.3|1916.6|1916.3|1916.8|1916.5|1915.9|1915.6|70
1691985900000|2023-08-14 04:05:00|1916.5|1916.2|1916.1|1915.8|1916.6|1916.3|1916|1915.7|38
1691986200000|2023-08-14 04:10:00|1916.2|1915.9|1916.8|1916.5|1916.8|1916.5|1916|1915.7|65
1691986500000|2023-08-14 04:15:00|1916.7|1916.4|1916.8|1916.5|1916.9|1916.6|1916|1915.7|94
1691986800000|2023-08-14 04:20:00|1916.7|1916.4|1916.7|1916.4|1917.1|1916.8|1916.6|1916.3|30
1691987100000|2023-08-14 04:25:00|1916.6|1916.3|1917.1|1916.8|1917.2|1916.9|1916.4|1916.1|28
1691987400000|2023-08-14 04:30:00|1917|1916.7|1916.9|1916.6|1917.3|1917|1916.7|1916.4|81
1691987700000|2023-08-14 04:35:00|1917|1916.7|1917|1916.7|1917.2|1916.9|1916.9|1916.6|47
1691988000000|2023-08-14 04:40:00|1916.9|1916.6|1917|1916.7|1917.2|1916.9|1916.8|1916.5|53
1691988300000|2023-08-14 04:45:00|1917.1|1916.8|1916.9|1916.6|1917.1|1916.8|1916.7|1916.4|75
1691988600000|2023-08-14 04:50:00|1917|1916.7|1916.5|1916.2|1917.1|1916.8|1916.3|1916|45
1691988900000|2023-08-14 04:55:00|1916.6|1916.3|1915.5|1915.2|1916.6|1916.3|1915.3|1915|62
1691989200000|2023-08-14 05:00:00|1915.4|1915.1|1916.1|1915.8|1916.3|1916|1915.4|1915.1|67
1691989500000|2023-08-14 05:05:00|1916|1915.7|1916.1|1915.8|1916.4|1916.1|1915.9|1915.6|36
1691989800000|2023-08-14 05:10:00|1916.2|1915.9|1917.3|1917|1917.4|1917.1|1916.2|1915.9|37
1691990100000|2023-08-14 05:15:00|1917.1|1916.8|1916.9|1916.6|1917.5|1917.2|1916.8|1916.5|21
1691990400000|2023-08-14 05:20:00|1917|1916.7|1917.4|1917.1|1917.9|1917.6|1916.7|1916.4|30
1691990700000|2023-08-14 05:25:00|1917.5|1917.2|1918|1917.7|1918|1917.7|1917.3|1917|21
1691991000000|2023-08-14 05:30:00|1918.1|1917.8|1917.6|1917.3|1918.1|1917.8|1917.4|1917.1|26
1691991300000|2023-08-14 05:35:00|1917.5|1917.2|1918.1|1917.8|1918.3|1918|1917.5|1917.2|18
1691991600000|2023-08-14 05:40:00|1918.2|1917.9|1918.3|1918|1919|1918.7|1918|1917.7|38
1691991900000|2023-08-14 05:45:00|1918.2|1917.9|1918.2|1917.9|1918.4|1918.1|1917.8|1917.5|15
1691992200000|2023-08-14 05:50:00|1918.1|1917.8|1918.1|1917.8|1919|1918.7|1917.8|1917.5|44
1691992500000|2023-08-14 05:55:00|1918|1917.7|1918.7|1918.4|1918.9|1918.6|1918|1917.7|55
1691992800000|2023-08-14 06:00:00|1918.8|1918.5|1917.9|1917.6|1919.2|1918.9|1917.9|1917.6|97
1691993100000|2023-08-14 06:05:00|1918|1917.7|1917.9|1917.6|1918.2|1917.9|1917.3|1917|28
1691993400000|2023-08-14 06:10:00|1918|1917.7|1918.7|1918.4|1918.9|1918.6|1917.5|1917.2|40
1691993700000|2023-08-14 06:15:00|1918.6|1918.3|1919.3|1919|1919.8|1919.5|1918.6|1918.3|93
1691994000000|2023-08-14 06:20:00|1919.4|1919.1|1918.9|1918.6|1920.1|1919.8|1918.5|1918.2|111
1691994300000|2023-08-14 06:25:00|1919|1918.7|1919.5|1919.2|1919.7|1919.4|1919|1918.7|57
1691994600000|2023-08-14 06:30:00|1919.7|1919.4|1919.9|1919.6|1919.9|1919.6|1919.2|1918.9|47
1691994900000|2023-08-14 06:35:00|1920|1919.7|1919.4|1919.1|1920|1919.7|1919.4|1919.1|63
1691995200000|2023-08-14 06:40:00|1919.5|1919.2|1919.9|1919.6|1920.3|1920|1919.3|1919|47
1691995500000|2023-08-14 06:45:00|1919.8|1919.5|1920.3|1920|1920.3|1920|1919.7|1919.4|41
1691995800000|2023-08-14 06:50:00|1920.4|1920.1|1920.7|1920.4|1921|1920.7|1920.3|1920|63
1691996100000|2023-08-14 06:55:00|1920.8|1920.5|1920.8|1920.5|1921.3|1921|1920.4|1920.1|51
1691996400000|2023-08-14 07:00:00|1920.7|1920.4|1920.3|1920|1921.1|1920.8|1919.8|1919.5|273
1691996700000|2023-08-14 07:05:00|1920.4|1920.1|1921.6|1921.3|1922|1921.7|1920.2|1919.9|128
1691997000000|2023-08-14 07:10:00|1921.7|1921.4|1921|1920.7|1922.2|1921.9|1920.2|1919.9|181
1691997300000|2023-08-14 07:15:00|1921.1|1920.8|1921.7|1921.4|1922.2|1921.9|1920.8|1920.5|199
1691997600000|2023-08-14 07:20:00|1921.8|1921.5|1923.2|1922.9|1923.3|1923|1921.5|1921.2|146
1691997900000|2023-08-14 07:25:00|1923.3|1923|1922.6|1922.3|1923.7|1923.4|1922.5|1922.2|85
1691998200000|2023-08-14 07:30:00|1922.9|1922.6|1923.8|1923.5|1924.2|1923.9|1922.9|1922.6|124
1691998500000|2023-08-14 07:35:00|1923.9|1923.6|1923.4|1923.1|1924.1|1923.8|1923.3|1923|46
1691998800000|2023-08-14 07:40:00|1923.3|1923|1921.7|1921.4|1923.7|1923.4|1921.7|1921.4|90
1691999100000|2023-08-14 07:45:00|1921.8|1921.5|1922.4|1922.1|1922.7|1922.4|1921.6|1921.3|52
1691999400000|2023-08-14 07:50:00|1922.5|1922.2|1926|1925.7|1926.1|1925.8|1922.4|1922.1|308
1691999700000|2023-08-14 07:55:00|1925.9|1925.6|1930.7|1930.4|1932.6|1932.3|1925.9|1925.6|1112
1692000000000|2023-08-14 08:00:00|1930.6|1930.3|1929.6|1929.3|1931.9|1931.6|1929|1928.7|336
1692000300000|2023-08-14 08:05:00|1929.7|1929.4|1931.6|1931.3|1931.6|1931.3|1929.4|1929.1|239
1692000600000|2023-08-14 08:10:00|1931.5|1931.2|1928.2|1927.9|1932|1931.7|1927.6|1927.3|271
1692000900000|2023-08-14 08:15:00|1928.3|1928|1927.3|1927|1929.2|1928.9|1926.9|1926.6|209
1692001200000|2023-08-14 08:20:00|1927.2|1926.9|1927.4|1927.1|1928.9|1928.6|1926.9|1926.6|161
1692001500000|2023-08-14 08:25:00|1927.5|1927.2|1926.8|1926.5|1928.2|1927.9|1926.7|1926.4|150
1692001800000|2023-08-14 08:30:00|1926.6|1926.3|1925.8|1925.5|1926.6|1926.3|1925.3|1925|175
1692002100000|2023-08-14 08:35:00|1925.7|1925.4|1927.1|1926.8|1927.4|1927.1|1925.7|1925.4|87
1692002400000|2023-08-14 08:40:00|1927|1926.7|1926.7|1926.4|1927.5|1927.2|1926.2|1925.9|126
1692002700000|2023-08-14 08:45:00|1926.8|1926.5|1926.8|1926.5|1927.7|1927.4|1926.6|1926.3|108
1692003000000|2023-08-14 08:50:00|1926.9|1926.6|1926.8|1926.5|1927.6|1927.3|1926|1925.7|77
1692003300000|2023-08-14 08:55:00|1926.9|1926.6|1925.7|1925.4|1927|1926.7|1925.5|1925.2|140
1692003600000|2023-08-14 09:00:00|1925.8|1925.5|1925.7|1925.4|1926|1925.7|1924.8|1924.5|129
1692003900000|2023-08-14 09:05:00|1925.8|1925.5|1925.1|1924.8|1926.4|1926.1|1925|1924.7|68
1692004200000|2023-08-14 09:10:00|1924.9|1924.6|1926.5|1926.2|1926.7|1926.4|1924.2|1923.9|180
1692004500000|2023-08-14 09:15:00|1926.6|1926.3|1926.9|1926.6|1927.2|1926.9|1925.6|1925.3|91
1692004800000|2023-08-14 09:20:00|1927|1926.7|1926.7|1926.4|1928.1|1927.8|1926.4|1926.1|168
1692005100000|2023-08-14 09:25:00|1926.6|1926.3|1926.7|1926.4|1927|1926.7|1926.2|1925.9|68
1692005400000|2023-08-14 09:30:00|1926.6|1926.3|1926|1925.7|1926.8|1926.5|1925.8|1925.5|132
1692005700000|2023-08-14 09:35:00|1926.1|1925.8|1925.7|1925.4|1927.4|1927.1|1925.5|1925.2|115
1692006000000|2023-08-14 09:40:00|1925.6|1925.3|1925.5|1925.2|1926.1|1925.8|1925.1|1924.8|93
1692006300000|2023-08-14 09:45:00|1925.6|1925.3|1925.7|1925.4|1926.2|1925.9|1925.1|1924.8|79
1692006600000|2023-08-14 09:50:00|1925.6|1925.3|1925.3|1925|1925.8|1925.5|1925|1924.7|63
1692006900000|2023-08-14 09:55:00|1925.4|1925.1|1925.8|1925.5|1925.9|1925.6|1925.2|1924.9|63
1692007200000|2023-08-14 10:00:00|1925.9|1925.6|1925.4|1925.1|1926.3|1926|1924.8|1924.5|210
1692007500000|2023-08-14 10:05:00|1925.5|1925.2|1926.3|1926|1927.1|1926.8|1925.5|1925.2|101
1692007800000|2023-08-14 10:10:00|1926.4|1926.1|1926.2|1925.9|1926.8|1926.5|1926|1925.7|75
1692008100000|2023-08-14 10:15:00|1926.3|1926|1926.6|1926.3|1926.7|1926.4|1926.1|1925.8|76
1692008400000|2023-08-14 10:20:00|1926.7|1926.4|1925.1|1924.8|1927.2|1926.9|1925|1924.7|111
1692008700000|2023-08-14 10:25:00|1925|1924.7|1925|1924.7|1925.2|1924.9|1924.5|1924.2|67
1692009000000|2023-08-14 10:30:00|1924.9|1924.6|1925.2|1924.9|1925.8|1925.5|1924.6|1924.3|198
1692009300000|2023-08-14 10:35:00|1925.1|1924.8|1926.6|1926.3|1926.8|1926.5|1925|1924.7|293
1692009600000|2023-08-14 10:40:00|1926.5|1926.2|1927|1926.7|1927|1926.7|1926.4|1926.1|61
1692009900000|2023-08-14 10:45:00|1926.9|1926.6|1927.9|1927.6|1928|1927.7|1926.9|1926.6|223
1692010200000|2023-08-14 10:50:00|1928|1927.7|1927.9|1927.6|1928.4|1928.1|1927.7|1927.4|85
1692010500000|2023-08-14 10:55:00|1928|1927.7|1927.1|1926.8|1928.6|1928.3|1927|1926.7|138
1692010800000|2023-08-14 11:00:00|1926.9|1926.6|1927|1926.7|1927.6|1927.3|1926.7|1926.4|224
1692011100000|2023-08-14 11:05:00|1926.9|1926.6|1927.3|1927|1928.4|1928.1|1926.7|1926.4|171
1692011400000|2023-08-14 11:10:00|1927.2|1926.9|1925.9|1925.6|1927.3|1927|1925.9|1925.6|109
1692011700000|2023-08-14 11:15:00|1925.8|1925.5|1925.6|1925.3|1926.2|1925.9|1925.4|1925.1|118
1692012000000|2023-08-14 11:20:00|1925.5|1925.2|1925.8|1925.5|1926.3|1926|1925.4|1925.1|54
1692012300000|2023-08-14 11:25:00|1925.9|1925.6|1926.4|1926.1|1926.5|1926.2|1925.5|1925.2|75
1692012600000|2023-08-14 11:30:00|1926.3|1926|1926|1925.7|1926.9|1926.6|1925.6|1925.3|143
1692012900000|2023-08-14 11:35:00|1925.9|1925.6|1924.7|1924.4|1926|1925.7|1924.5|1924.2|229
1692013200000|2023-08-14 11:40:00|1924.8|1924.5|1924.2|1923.9|1925.4|1925.1|1923.7|1923.4|114
1692013500000|2023-08-14 11:45:00|1924.3|1924|1924.3|1924|1924.5|1924.2|1923.6|1923.3|116
1692013800000|2023-08-14 11:50:00|1924.2|1923.9|1924.6|1924.3|1924.9|1924.6|1923.7|1923.4|126
1692014100000|2023-08-14 11:55:00|1924.5|1924.2|1925.1|1924.8|1925.4|1925.1|1924.3|1924|141
1692014400000|2023-08-14 12:00:00|1925.2|1924.9|1924.2|1923.9|1925.3|1925|1924|1923.7|259
1692014700000|2023-08-14 12:05:00|1924|1923.7|1923.9|1923.6|1924.2|1923.9|1923.5|1923.2|173
1692015000000|2023-08-14 12:10:00|1924|1923.7|1923.6|1923.3|1924.4|1924.1|1923.4|1923.1|122
1692015300000|2023-08-14 12:15:00|1923.7|1923.4|1921.7|1921.4|1924.1|1923.8|1921.5|1921.2|463
1692015600000|2023-08-14 12:20:00|1921.8|1921.5|1920.8|1920.5|1922.6|1922.3|1920.8|1920.5|615
1692015900000|2023-08-14 12:25:00|1920.9|1920.6|1919.6|1919.3|1921.3|1921|1919.3|1919|324
1692016200000|2023-08-14 12:30:00|1919.7|1919.4|1918.4|1918.1|1919.9|1919.6|1917.4|1917.1|975
1692016500000|2023-08-14 12:35:00|1918.3|1918|1919.2|1918.9|1919.8|1919.5|1918.3|1918|349
1692016800000|2023-08-14 12:40:00|1919.1|1918.8|1918.4|1918.1|1919.5|1919.2|1918|1917.7|275
1692017100000|2023-08-14 12:45:00|1918.3|1918|1917.2|1916.9|1918.4|1918.1|1916|1915.7|509
1692017400000|2023-08-14 12:50:00|1917.1|1916.8|1918.6|1918.3|1919.4|1919.1|1916.9|1916.6|511
1692017700000|2023-08-14 12:55:00|1918.7|1918.4|1919.1|1918.8|1919.2|1918.9|1918|1917.7|225
1692018000000|2023-08-14 13:00:00|1919|1918.7|1917.9|1917.6|1919.2|1918.9|1916.7|1916.4|534
1692018300000|2023-08-14 13:05:00|1917.8|1917.5|1918|1917.7|1918.3|1918|1916.7|1916.4|318
1692018600000|2023-08-14 13:10:00|1917.7|1917.4|1917|1916.7|1917.7|1917.4|1916.5|1916.2|260
1692018900000|2023-08-14 13:15:00|1916.9|1916.6|1917.5|1917.2|1917.7|1917.4|1915.4|1915.1|561
1692019200000|2023-08-14 13:20:00|1917.2|1916.9|1916.8|1916.5|1918.4|1918.1|1916.5|1916.2|480
1692019500000|2023-08-14 13:25:00|1916.9|1916.6|1913.8|1913.5|1916.9|1916.6|1913.7|1913.4|847
1692019800000|2023-08-14 13:30:00|1913.9|1913.6|1909.2|1908.9|1915.6|1915.3|1908.4|1908.1|9827
1692020100000|2023-08-14 13:35:00|1909|1908.7|1906.6|1906.3|1909.1|1908.8|1904.9|1904.6|5509
1692020400000|2023-08-14 13:40:00|1906.7|1906.4|1905.3|1905|1909.6|1909.3|1904.1|1903.8|3700
1692020700000|2023-08-14 13:45:00|1905.4|1905.1|1901.6|1901.3|1905.5|1905.2|1900.6|1900.3|4627
1692021000000|2023-08-14 13:50:00|1901.8|1901.5|1902.7|1902.4|1904.5|1904.2|1900.7|1900.4|4261
1692021300000|2023-08-14 13:55:00|1902.6|1902.3|1903.9|1903.6|1904.5|1904.2|1902|1901.7|3005
1692021600000|2023-08-14 14:00:00|1903.7|1903.4|1904.8|1904.5|1904.8|1904.5|1902.2|1901.9|3294
1692021900000|2023-08-14 14:05:00|1905|1904.7|1909|1908.7|1909.4|1909.1|1904.4|1904.1|3761
1692022200000|2023-08-14 14:10:00|1909.1|1908.8|1910.3|1910|1911.4|1911.1|1907.2|1906.9|3219
1692022500000|2023-08-14 14:15:00|1910.4|1910.1|1908.3|1908|1910.7|1910.4|1908.1|1907.8|2265
1692022800000|2023-08-14 14:20:00|1908.2|1907.9|1907.9|1907.6|1909.9|1909.6|1907.4|1907.1|2016
1692023100000|2023-08-14 14:25:00|1908|1907.7|1907.1|1906.8|1909.5|1909.2|1906.4|1906.1|2170
1692023400000|2023-08-14 14:30:00|1907.2|1906.9|1909.2|1908.9|1909.3|1909|1906.6|1906.3|1611
1692023700000|2023-08-14 14:35:00|1909.1|1908.8|1909.3|1909|1910.9|1910.6|1907.9|1907.6|2299
1692024000000|2023-08-14 14:40:00|1909.1|1908.8|1910.9|1910.6|1911|1910.7|1908.1|1907.8|1741
1692024300000|2023-08-14 14:45:00|1911.1|1910.8|1911.8|1911.5|1912.7|1912.4|1910.8|1910.5|2702
1692024600000|2023-08-14 14:50:00|1911.9|1911.6|1914.6|1914.3|1915.5|1915.2|1911|1910.7|2552
1692024900000|2023-08-14 14:55:00|1914.5|1914.2|1912.6|1912.3|1914.5|1914.2|1911.9|1911.6|1533
1692025200000|2023-08-14 15:00:00|1912.5|1912.2|1912.4|1912.1|1913.1|1912.8|1911.9|1911.6|1231
1692025500000|2023-08-14 15:05:00|1912.3|1912|1911.2|1910.9|1912.7|1912.4|1910|1909.7|1462
1692025800000|2023-08-14 15:10:00|1911.1|1910.8|1909.8|1909.5|1911.3|1911|1909.6|1909.3|1600
1692026100000|2023-08-14 15:15:00|1909.7|1909.4|1912.4|1912.1|1912.6|1912.3|1909.5|1909.2|1498
1692026400000|2023-08-14 15:20:00|1912.6|1912.3|1913.5|1913.2|1914.4|1914.1|1912.3|1912|1532
1692026700000|2023-08-14 15:25:00|1913.4|1913.1|1914.4|1914.1|1914.7|1914.4|1912.5|1912.2|1785
1692027000000|2023-08-14 15:30:00|1914.5|1914.2|1913.4|1913.1|1915|1914.7|1912.9|1912.6|1585
1692027300000|2023-08-14 15:35:00|1913.6|1913.3|1915.3|1915|1915.8|1915.5|1913.4|1913.1|2088
1692027600000|2023-08-14 15:40:00|1915.2|1914.9|1915.7|1915.4|1916.7|1916.4|1914.7|1914.4|1295
1692027900000|2023-08-14 15:45:00|1915.6|1915.3|1916.7|1916.4|1917.9|1917.6|1915.6|1915.3|1939
1692028200000|2023-08-14 15:50:00|1916.8|1916.5|1917|1916.7|1918|1917.7|1916.6|1916.3|1243
1692028500000|2023-08-14 15:55:00|1917.1|1916.8|1916.2|1915.9|1917.5|1917.2|1916.1|1915.8|1236
1692028800000|2023-08-14 16:00:00|1916.1|1915.8|1918.3|1918|1918.4|1918.1|1916|1915.7|1153
1692029100000|2023-08-14 16:05:00|1918.2|1917.9|1917.1|1916.8|1918.5|1918.2|1916.8|1916.5|1386
1692029400000|2023-08-14 16:10:00|1917|1916.7|1916.8|1916.5|1918|1917.7|1916.2|1915.9|1414
1692029700000|2023-08-14 16:15:00|1916.6|1916.3|1916.9|1916.6|1917.1|1916.8|1915.3|1915|1699
1692030000000|2023-08-14 16:20:00|1916.8|1916.5|1915|1914.7|1917.1|1916.8|1914.1|1913.8|1050
1692030300000|2023-08-14 16:25:00|1914.9|1914.6|1915.5|1915.2|1915.9|1915.6|1914.1|1913.8|1100
1692030600000|2023-08-14 16:30:00|1915.6|1915.3|1915.4|1915.1|1916.6|1916.3|1914.9|1914.6|1191
1692030900000|2023-08-14 16:35:00|1915.3|1915|1916.5|1916.2|1916.7|1916.4|1914.6|1914.3|1291
1692031200000|2023-08-14 16:40:00|1916.6|1916.3|1917.2|1916.9|1917.5|1917.2|1915.7|1915.4|1239
1692031500000|2023-08-14 16:45:00|1917.3|1917|1918.6|1918.3|1918.9|1918.6|1917|1916.7|1114
1692031800000|2023-08-14 16:50:00|1918.7|1918.4|1918.6|1918.3|1919.2|1918.9|1917.9|1917.6|940
1692032100000|2023-08-14 16:55:00|1918.5|1918.2|1918.3|1918|1918.9|1918.6|1917.2|1916.9|862
1692032400000|2023-08-14 17:00:00|1918.4|1918.1|1918.9|1918.6|1919.1|1918.8|1917.9|1917.6|684
1692032700000|2023-08-14 17:05:00|1918.8|1918.5|1919.3|1919|1919.3|1919|1918.5|1918.2|1114
1692033000000|2023-08-14 17:10:00|1919.4|1919.1|1919|1918.7|1919.5|1919.2|1918.3|1918|696
1692033300000|2023-08-14 17:15:00|1919.1|1918.8|1918.9|1918.6|1919.7|1919.4|1918.9|1918.6|651
1692033600000|2023-08-14 17:20:00|1919|1918.7|1917.7|1917.4|1919.7|1919.4|1917.6|1917.3|752
1692033900000|2023-08-14 17:25:00|1917.8|1917.5|1918.5|1918.2|1918.6|1918.3|1917.3|1917|661
1692034200000|2023-08-14 17:30:00|1918.6|1918.3|1917.6|1917.3|1919.7|1919.4|1917.3|1917|1051
1692034500000|2023-08-14 17:35:00|1917.5|1917.2|1917.7|1917.4|1918|1917.7|1916.7|1916.4|897
1692034800000|2023-08-14 17:40:00|1917.8|1917.5|1917.4|1917.1|1918|1917.7|1917.2|1916.9|378
1692035100000|2023-08-14 17:45:00|1917.3|1917|1916.7|1916.4|1917.5|1917.2|1916.5|1916.2|771
1692035400000|2023-08-14 17:50:00|1916.6|1916.3|1916.7|1916.4|1917.1|1916.8|1916|1915.7|837
1692035700000|2023-08-14 17:55:00|1916.8|1916.5|1917.8|1917.5|1917.9|1917.6|1916.2|1915.9|638
1692036000000|2023-08-14 18:00:00|1917.7|1917.4|1918.1|1917.8|1918.6|1918.3|1916.7|1916.4|989
1692036300000|2023-08-14 18:05:00|1918.4|1918.1|1916.7|1916.4|1918.4|1918.1|1915.9|1915.6|898
1692036600000|2023-08-14 18:10:00|1916.5|1916.2|1917.4|1917.1|1917.9|1917.6|1915.5|1915.2|1127
1692036900000|2023-08-14 18:15:00|1917.3|1917|1916.6|1916.3|1917.5|1917.2|1916|1915.7|1117
1692037200000|2023-08-14 18:20:00|1916.7|1916.4|1917.5|1917.2|1918|1917.7|1916.5|1916.2|819
1692037500000|2023-08-14 18:25:00|1917.6|1917.3|1918.1|1917.8|1918.2|1917.9|1917.1|1916.8|747
1692037800000|2023-08-14 18:30:00|1918.2|1917.9|1917.6|1917.3|1918.2|1917.9|1915.9|1915.6|1044
1692038100000|2023-08-14 18:35:00|1917.7|1917.4|1917.2|1916.9|1918.2|1917.9|1916.9|1916.6|849
1692038400000|2023-08-14 18:40:00|1917.1|1916.8|1917.3|1917|1918.3|1918|1916.8|1916.5|1121
1692038700000|2023-08-14 18:45:00|1917.2|1916.9|1917.7|1917.4|1918.2|1917.9|1916.7|1916.4|1039
1692039000000|2023-08-14 18:50:00|1917.6|1917.3|1918.8|1918.5|1918.8|1918.5|1917.3|1917|975
1692039300000|2023-08-14 18:55:00|1918.7|1918.4|1918.7|1918.4|1919|1918.7|1918.2|1917.9|904
1692039600000|2023-08-14 19:00:00|1918.6|1918.3|1919.3|1919|1920.1|1919.8|1918.1|1917.8|1267
1692039900000|2023-08-14 19:05:00|1919.4|1919.1|1918.5|1918.2|1919.9|1919.6|1917.3|1917|2055
1692040200000|2023-08-14 19:10:00|1918.4|1918.1|1919.6|1919.3|1919.7|1919.4|1917.9|1917.6|1308
1692040500000|2023-08-14 19:15:00|1919.7|1919.4|1920.4|1920.1|1920.4|1920.1|1918.9|1918.6|1287
1692040800000|2023-08-14 19:20:00|1920.5|1920.2|1920.5|1920.2|1921.2|1920.9|1920.3|1920|1343
1692041100000|2023-08-14 19:25:00|1920.6|1920.3|1919.9|1919.6|1921.1|1920.8|1919.2|1918.9|956
1692041400000|2023-08-14 19:30:00|1919.8|1919.5|1919.7|1919.4|1920.1|1919.8|1919.2|1918.9|1054
1692041700000|2023-08-14 19:35:00|1919.8|1919.5|1919.7|1919.4|1920.6|1920.3|1919.4|1919.1|1008
1692042000000|2023-08-14 19:40:00|1919.6|1919.3|1920.3|1920|1920.7|1920.4|1919.3|1919|1816
1692042300000|2023-08-14 19:45:00|1920.4|1920.1|1920.6|1920.3|1921.2|1920.9|1920|1919.7|1993
1692042600000|2023-08-14 19:50:00|1920.7|1920.4|1919.6|1919.3|1920.9|1920.6|1918.7|1918.4|2016
1692042900000|2023-08-14 19:55:00|1919.8|1919.5|1922|1921.7|1922|1921.7|1919.5|1919.2|9713
1692043200000|2023-08-14 20:00:00|1921.7|1921.4|1922.4|1922.1|1922.5|1922.2|1921.3|1921|4665
1692043500000|2023-08-14 20:05:00|1922.5|1922.2|1922.6|1922.3|1922.8|1922.5|1921.7|1921.4|960
1692043800000|2023-08-14 20:10:00|1922.7|1922.4|1923.1|1922.8|1923.1|1922.8|1922.5|1922.2|1095
1692044100000|2023-08-14 20:15:00|1923|1922.7|1923.3|1923|1923.4|1923.1|1922.8|1922.5|420
1692044400000|2023-08-14 20:20:00|1923.4|1923.1|1923.8|1923.5|1923.8|1923.5|1923.3|1923|312
1692044700000|2023-08-14 20:25:00|1923.9|1923.6|1923.8|1923.5|1923.9|1923.6|1923.2|1922.9|202
1692045000000|2023-08-14 20:30:00|1923.7|1923.4|1923.9|1923.6|1924|1923.7|1923.5|1923.2|224
1692045300000|2023-08-14 20:35:00|1923.8|1923.5|1923.8|1923.5|1924|1923.7|1923.7|1923.4|119
1692045600000|2023-08-14 20:40:00|1923.7|1923.4|1923.8|1923.5|1923.9|1923.6|1923.7|1923.4|152
1692045900000|2023-08-14 20:45:00|1923.9|1923.6|1923.7|1923.4|1924.1|1923.8|1923.5|1923.2|375
1692046200000|2023-08-14 20:50:00|1923.8|1923.5|1923.3|1923|1923.9|1923.6|1923.3|1923|140
1692046500000|2023-08-14 20:55:00|1923.4|1923.1|1923.7|1922.9|1923.9|1923.6|1923.3|1922.9|128
1692046800000|2023-08-14 21:00:00|1923.8|1923|1923.9|1923.1|1924|1923.2|1923.7|1922.9|0
1692047100000|2023-08-14 21:05:00|1923.8|1923|1923.9|1923.1|1923.9|1923.1|1923.8|1923|0
1692047400000|2023-08-14 21:10:00|1923.8|1923|1923.6|1922.8|1923.8|1923|1923.6|1922.8|0
1692047700000|2023-08-14 21:15:00|1923.5|1922.7|1923.6|1922.8|1923.6|1922.8|1923.5|1922.7|0
1692048000000|2023-08-14 21:20:00|1923.7|1922.9|1923.7|1922.9|1923.7|1922.9|1923.6|1922.8|0
1692048300000|2023-08-14 21:25:00|1923.8|1923|1923.6|1922.8|1923.8|1923|1923.6|1922.8|0
1692048600000|2023-08-14 21:30:00|1923.7|1922.9|1923.7|1922.9|1923.7|1922.9|1923.6|1922.8|0
1692049200000|2023-08-14 21:40:00|1923.8|1923|1923.8|1923|1923.8|1923|1923.8|1923|0
1692049500000|2023-08-14 21:45:00|1923.6|1922.8|1923.8|1923|1923.8|1923|1923.6|1922.8|0
1692050100000|2023-08-14 21:55:00|1923.7|1922.9|1923.9|1923.1|1923.9|1923.1|1923.7|1922.9|0
1692050400000|2023-08-14 22:00:00|1923.4|1922.6|1922.4|1922.1|1923.4|1923|1922.4|1922.1|82
1692050700000|2023-08-14 22:05:00|1922.3|1922|1922.5|1922.2|1923|1922.7|1921.6|1921.3|148
1692051000000|2023-08-14 22:10:00|1922.6|1922.3|1921.9|1921.6|1923|1922.7|1921.4|1921.1|391
1692051300000|2023-08-14 22:15:00|1921.8|1921.5|1922.1|1921.8|1922.1|1921.8|1921.4|1921.1|52
1692051600000|2023-08-14 22:20:00|1922|1921.7|1923|1922.7|1923.1|1922.8|1921.9|1921.6|75
1692051900000|2023-08-14 22:25:00|1923.1|1922.8|1923.8|1923.5|1924.2|1923.9|1922.8|1922.5|87
1692052200000|2023-08-14 22:30:00|1923.9|1923.6|1924.3|1924|1924.7|1924.4|1923.7|1923.4|51
1692052500000|2023-08-14 22:35:00|1924.2|1923.9|1924.4|1924.1|1924.6|1924.3|1924|1923.7|27
1692052800000|2023-08-14 22:40:00|1924.5|1924.2|1925.3|1925|1925.4|1925.1|1924.4|1924.1|66
1692053100000|2023-08-14 22:45:00|1925.4|1925.1|1925.5|1925.2|1925.7|1925.4|1925|1924.7|59
1692053400000|2023-08-14 22:50:00|1925.6|1925.3|1924.8|1924.5|1925.6|1925.3|1924.8|1924.5|31
1692053700000|2023-08-14 22:55:00|1924.9|1924.6|1925.1|1924.8|1925.3|1925|1924.9|1924.6|18
1692054000000|2023-08-14 23:00:00|1925|1924.7|1924.8|1924.5|1925.4|1925.1|1924.8|1924.5|19
1692054300000|2023-08-14 23:05:00|1924.7|1924.4|1924.2|1923.9|1924.7|1924.4|1924|1923.7|51
1692054600000|2023-08-14 23:10:00|1924.3|1924|1924|1923.7|1924.3|1924|1923.8|1923.5|10
1692054900000|2023-08-14 23:15:00|1923.9|1923.6|1924.1|1923.8|1924.3|1924|1923.9|1923.6|20
1692055200000|2023-08-14 23:20:00|1924.2|1923.9|1923.7|1923.4|1924.2|1923.9|1923.7|1923.4|4
1692055500000|2023-08-14 23:25:00|1923.6|1923.3|1923.8|1923.5|1923.9|1923.6|1923.1|1922.8|53
1692055800000|2023-08-14 23:30:00|1923.9|1923.6|1923.8|1923.5|1924.1|1923.8|1923.7|1923.4|10
1692056100000|2023-08-14 23:35:00|1923.7|1923.4|1924|1923.7|1924.3|1924|1923.7|1923.4|25
1692056400000|2023-08-14 23:40:00|1924.1|1923.8|1923.8|1923.5|1924.2|1923.9|1923.8|1923.5|9
1692056700000|2023-08-14 23:45:00|1923.7|1923.4|1923.9|1923.6|1924.2|1923.9|1923.4|1923.1|28
1692057000000|2023-08-14 23:50:00|1924|1923.7|1924|1923.7|1924|1923.7|1923.6|1923.3|18
1692057300000|2023-08-14 23:55:00|1924.1|1923.8|1923.5|1923.2|1924.1|1923.8|1923.5|1923.2|12
1692057600000|2023-08-15 00:00:00|1923.8|1923.5|1922.9|1922.6|1924.1|1923.8|1922.8|1922.5|114
1692057900000|2023-08-15 00:05:00|1923|1922.7|1923.3|1923|1923.5|1923.2|1922.8|1922.5|43
1692058200000|2023-08-15 00:10:00|1923.4|1923.1|1923.1|1922.8|1923.5|1923.2|1923.1|1922.8|35
1692058500000|2023-08-15 00:15:00|1923.2|1922.9|1922.8|1922.5|1923.4|1923.1|1922.7|1922.4|40
1692058800000|2023-08-15 00:20:00|1922.9|1922.6|1923.5|1923.2|1923.9|1923.6|1922.8|1922.5|43
1692059100000|2023-08-15 00:25:00|1923.6|1923.3|1923.3|1923|1923.6|1923.3|1923|1922.7|27
1692059400000|2023-08-15 00:30:00|1923.4|1923.1|1923.3|1923|1923.4|1923.1|1923.1|1922.8|48
1692059700000|2023-08-15 00:35:00|1923.4|1923.1|1923|1922.7|1923.4|1923.1|1923|1922.7|21
1692060000000|2023-08-15 00:40:00|1922.9|1922.6|1922.8|1922.5|1923|1922.7|1922.4|1922.1|66
1692060300000|2023-08-15 00:45:00|1922.9|1922.6|1922.7|1922.4|1923.1|1922.8|1922.6|1922.3|29
1692060600000|2023-08-15 00:50:00|1922.8|1922.5|1922.9|1922.6|1923.1|1922.8|1922.7|1922.4|10
1692060900000|2023-08-15 00:55:00|1922.8|1922.5|1923|1922.7|1923.1|1922.8|1922.6|1922.3|29
1692061200000|2023-08-15 01:00:00|1923.1|1922.8|1923|1922.7|1923.3|1923|1922.6|1922.3|32
1692061500000|2023-08-15 01:05:00|1922.9|1922.6|1922.8|1922.5|1923.1|1922.8|1922.7|1922.4|18
1692061800000|2023-08-15 01:10:00|1922.9|1922.6|1922.8|1922.5|1923.1|1922.8|1922.6|1922.3|6
1692062100000|2023-08-15 01:15:00|1922.7|1922.4|1922.7|1922.4|1922.9|1922.6|1922.4|1922.1|42
1692062400000|2023-08-15 01:20:00|1922.6|1922.3|1924.5|1924.2|1924.5|1924.2|1922.5|1922.2|77
1692062700000|2023-08-15 01:25:00|1924.4|1924.1|1925.7|1925.4|1926.6|1926.3|1924.4|1924.1|210
1692063000000|2023-08-15 01:30:00|1925.8|1925.5|1923.8|1923.5|1926.3|1926|1923.7|1923.4|108
1692063300000|2023-08-15 01:35:00|1923.7|1923.4|1923.2|1922.9|1923.9|1923.6|1922.9|1922.6|88
1692063600000|2023-08-15 01:40:00|1923.3|1923|1924.3|1924|1924.9|1924.6|1923.1|1922.8|81
1692063900000|2023-08-15 01:45:00|1924.4|1924.1|1925.7|1925.4|1925.9|1925.6|1924.2|1923.9|59
1692064200000|2023-08-15 01:50:00|1925.8|1925.5|1925.8|1925.5|1927.1|1926.8|1925.8|1925.5|81
1692064500000|2023-08-15 01:55:00|1925.7|1925.4|1925.6|1925.3|1926|1925.7|1925.4|1925.1|19
1692064800000|2023-08-15 02:00:00|1925.7|1925.4|1924.5|1924.2|1925.7|1925.4|1924.4|1924.1|37
1692065100000|2023-08-15 02:05:00|1924.4|1924.1|1923.7|1923.4|1924.4|1924.1|1923.4|1923.1|51
1692065400000|2023-08-15 02:10:00|1923.8|1923.5|1923.7|1923.4|1924|1923.7|1923.4|1923.1|16
1692065700000|2023-08-15 02:15:00|1923.8|1923.5|1923.8|1923.5|1924.1|1923.8|1923.2|1922.9|22
1692066000000|2023-08-15 02:20:00|1923.7|1923.4|1924|1923.7|1924.9|1924.6|1923.5|1923.2|46
1692066300000|2023-08-15 02:25:00|1923.9|1923.6|1924.5|1924.2|1925.1|1924.8|1923.8|1923.5|45
1692066600000|2023-08-15 02:30:00|1924.6|1924.3|1925.3|1925|1925.3|1925|1924.5|1924.2|24
1692066900000|2023-08-15 02:35:00|1925.4|1925.1|1924.8|1924.5|1925.8|1925.5|1924.8|1924.5|15
1692067200000|2023-08-15 02:40:00|1924.9|1924.6|1925|1924.7|1925.1|1924.8|1924.6|1924.3|11
1692067500000|2023-08-15 02:45:00|1925.1|1924.8|1924.4|1924.1|1925.2|1924.9|1924.3|1924|24
1692067800000|2023-08-15 02:50:00|1924.3|1924|1924.3|1924|1924.3|1924|1923.8|1923.5|23
1692068100000|2023-08-15 02:55:00|1924.4|1924.1|1923.9|1923.6|1924.5|1924.2|1923.7|1923.4|12
1692068400000|2023-08-15 03:00:00|1924|1923.7|1924.3|1924|1924.4|1924.1|1923.9|1923.6|10
1692068700000|2023-08-15 03:05:00|1924.2|1923.9|1924.1|1923.8|1924.3|1924|1924|1923.7|16
1692069000000|2023-08-15 03:10:00|1924|1923.7|1924.5|1924.2|1924.5|1924.2|1923.8|1923.5|24
1692069300000|2023-08-15 03:15:00|1924.6|1924.3|1924.1|1923.8|1924.6|1924.3|1924.1|1923.8|37
1692069600000|2023-08-15 03:20:00|1924|1923.7|1924.6|1924.3|1924.6|1924.3|1923.7|1923.4|35
1692069900000|2023-08-15 03:25:00|1924.5|1924.2|1924.7|1924.4|1924.9|1924.6|1924.3|1924|42
1692070200000|2023-08-15 03:30:00|1924.8|1924.5|1923.9|1923.6|1924.8|1924.5|1923.9|1923.6|48
1692070500000|2023-08-15 03:35:00|1924|1923.7|1924.3|1924|1924.3|1924|1923.8|1923.5|37
1692070800000|2023-08-15 03:40:00|1924.2|1923.9|1923.8|1923.5|1924.3|1924|1923.8|1923.5|40
1692071100000|2023-08-15 03:45:00|1923.9|1923.6|1924.3|1924|1924.6|1924.3|1923.9|1923.6|47
1692071400000|2023-08-15 03:50:00|1924.4|1924.1|1924.5|1924.2|1924.9|1924.6|1924.4|1924.1|26
1692071700000|2023-08-15 03:55:00|1924.6|1924.3|1924.9|1924.6|1925|1924.7|1924.5|1924.2|28
1692072000000|2023-08-15 04:00:00|1925|1924.7|1925.5|1925.2|1925.5|1925.2|1924.7|1924.4|66
1692072300000|2023-08-15 04:05:00|1925.6|1925.3|1925.2|1924.9|1925.6|1925.3|1925|1924.7|26
1692072600000|2023-08-15 04:10:00|1925.3|1925|1924.9|1924.6|1925.3|1925|1924.8|1924.5|5
1692072900000|2023-08-15 04:15:00|1925|1924.7|1925|1924.7|1925|1924.7|1924.8|1924.5|6
1692073200000|2023-08-15 04:20:00|1924.9|1924.6|1925|1924.7|1925|1924.7|1924.8|1924.5|4
1692073500000|2023-08-15 04:25:00|1924.9|1924.6|1925|1924.7|1925.2|1924.9|1924.9|1924.6|13
1692073800000|2023-08-15 04:30:00|1925.1|1924.8|1924.9|1924.6|1925.1|1924.8|1924.6|1924.3|17
1692074100000|2023-08-15 04:35:00|1925|1924.7|1924.7|1924.4|1925.1|1924.8|1924.7|1924.4|8
1692074400000|2023-08-15 04:40:00|1924.6|1924.3|1924.6|1924.3|1924.8|1924.5|1924.3|1924|14
1692074700000|2023-08-15 04:45:00|1924.5|1924.2|1924.7|1924.4|1924.8|1924.5|1924.5|1924.2|2
1692075000000|2023-08-15 04:50:00|1924.6|1924.3|1924.8|1924.5|1925|1924.7|1924.6|1924.3|25
1692075300000|2023-08-15 04:55:00|1924.9|1924.6|1924.6|1924.3|1925|1924.7|1924.6|1924.3|8
1692075600000|2023-08-15 05:00:00|1924.7|1924.4|1924.1|1923.8|1924.8|1924.5|1924.1|1923.8|27
1692075900000|2023-08-15 05:05:00|1924|1923.7|1923.9|1923.6|1924.2|1923.9|1923.7|1923.4|30
1692076200000|2023-08-15 05:10:00|1923.8|1923.5|1924.2|1923.9|1924.6|1924.3|1923.6|1923.3|16
1692076500000|2023-08-15 05:15:00|1924.3|1924|1925.3|1925|1925.3|1925|1924|1923.7|45
1692076800000|2023-08-15 05:20:00|1925.2|1924.9|1924.6|1924.3|1925.2|1924.9|1924.2|1923.9|56
1692077100000|2023-08-15 05:25:00|1924.7|1924.4|1924.2|1923.9|1924.9|1924.6|1924.2|1923.9|26
1692077400000|2023-08-15 05:30:00|1924.3|1924|1923.5|1923.2|1924.3|1924|1923.5|1923.2|59
1692077700000|2023-08-15 05:35:00|1923.6|1923.3|1922.3|1922|1923.6|1923.3|1922.2|1921.9|66
1692078000000|2023-08-15 05:40:00|1922.4|1922.1|1923.4|1923.1|1923.6|1923.3|1922.2|1921.9|81
1692078300000|2023-08-15 05:45:00|1923.5|1923.2|1923.3|1923|1923.7|1923.4|1923|1922.7|35
1692078600000|2023-08-15 05:50:00|1923.2|1922.9|1923.8|1923.5|1924|1923.7|1922.9|1922.6|30
1692078900000|2023-08-15 05:55:00|1923.7|1923.4|1923.6|1923.3|1923.9|1923.6|1923.4|1923.1|30
1692079200000|2023-08-15 06:00:00|1923.7|1923.4|1924.6|1924.3|1925.9|1925.6|1923.5|1923.2|468
1692079500000|2023-08-15 06:05:00|1924.7|1924.4|1923.3|1923|1924.9|1924.6|1923.2|1922.9|58
1692079800000|2023-08-15 06:10:00|1923.4|1923.1|1923.5|1923.2|1923.9|1923.6|1923.3|1923|63
1692080100000|2023-08-15 06:15:00|1923.6|1923.3|1923.4|1923.1|1923.7|1923.4|1922.9|1922.6|72
1692080400000|2023-08-15 06:20:00|1923.3|1923|1924.1|1923.8|1924.5|1924.2|1923.3|1923|27
1692080700000|2023-08-15 06:25:00|1924.2|1923.9|1923.7|1923.4|1924.2|1923.9|1923.6|1923.3|46
1692081000000|2023-08-15 06:30:00|1923.6|1923.3|1923.4|1923.1|1923.7|1923.4|1922.7|1922.4|114
1692081300000|2023-08-15 06:35:00|1923.3|1923|1922.5|1922.2|1923.5|1923.2|1922.2|1921.9|63
1692081600000|2023-08-15 06:40:00|1922.4|1922.1|1921.7|1921.4|1922.5|1922.2|1921.6|1921.3|90
1692081900000|2023-08-15 06:45:00|1921.8|1921.5|1921.8|1921.5|1922.1|1921.8|1921.6|1921.3|38
1692082200000|2023-08-15 06:50:00|1921.9|1921.6|1921.5|1921.2|1922.1|1921.8|1921.4|1921.1|165
1692082500000|2023-08-15 06:55:00|1921.4|1921.1|1921.1|1920.8|1921.6|1921.3|1921.1|1920.8|77
1692082800000|2023-08-15 07:00:00|1921.2|1920.9|1921.9|1921.6|1921.9|1921.6|1920.9|1920.6|415
1692083100000|2023-08-15 07:05:00|1922|1921.7|1922.6|1922.3|1923|1922.7|1921.6|1921.3|319
1692083400000|2023-08-15 07:10:00|1922.5|1922.2|1921.4|1921.1|1922.5|1922.2|1921.1|1920.8|158
1692083700000|2023-08-15 07:15:00|1921.3|1921|1921.5|1921.2|1922.3|1922|1921.1|1920.8|94
1692084000000|2023-08-15 07:20:00|1921.4|1921.1|1918.1|1917.8|1921.4|1921.1|1918|1917.7|346
1692084300000|2023-08-15 07:25:00|1918|1917.7|1915.7|1915.4|1918|1917.7|1915.6|1915.3|366
1692084600000|2023-08-15 07:30:00|1915.6|1915.3|1911.9|1911.6|1915.6|1915.3|1911.7|1911.4|676
1692084900000|2023-08-15 07:35:00|1911.8|1911.5|1912.5|1912.2|1913.3|1913|1910.2|1909.9|842
1692085200000|2023-08-15 07:40:00|1912.4|1912.1|1913.1|1912.8|1914.2|1913.9|1911|1910.7|742
1692085500000|2023-08-15 07:45:00|1913|1912.7|1913|1912.7|1913.6|1913.3|1911.9|1911.6|264
1692085800000|2023-08-15 07:50:00|1913.1|1912.8|1910.9|1910.6|1913.4|1913.1|1910.6|1910.3|245
1692086100000|2023-08-15 07:55:00|1910.8|1910.5|1910|1909.7|1911.1|1910.8|1909.9|1909.6|190
1692086400000|2023-08-15 08:00:00|1910.2|1909.9|1909|1908.7|1910.3|1910|1907.6|1907.3|411
1692086700000|2023-08-15 08:05:00|1908.9|1908.6|1909.2|1908.9|1909.5|1909.2|1907.7|1907.4|311
1692087000000|2023-08-15 08:10:00|1909.3|1909|1909.8|1909.5|1910.3|1910|1908|1907.7|179
1692087300000|2023-08-15 08:15:00|1909.7|1909.4|1910|1909.7|1910.3|1910|1908.7|1908.4|113
1692087600000|2023-08-15 08:20:00|1910.1|1909.8|1909|1908.7|1910.2|1909.9|1908.4|1908.1|217
1692087900000|2023-08-15 08:25:00|1908.9|1908.6|1909.2|1908.9|1910.3|1910|1908.6|1908.3|238
1692088200000|2023-08-15 08:30:00|1909.1|1908.8|1908.5|1908.2|1909.4|1909.1|1907.7|1907.4|182
1692088500000|2023-08-15 08:35:00|1908.4|1908.1|1911|1910.7|1912.4|1912.1|1908.3|1908|300
1692088800000|2023-08-15 08:40:00|1910.9|1910.6|1912.1|1911.8|1912.4|1912.1|1910.3|1910|138
1692089100000|2023-08-15 08:45:00|1912|1911.7|1911.8|1911.5|1912.8|1912.5|1911.3|1911|109
1692089400000|2023-08-15 08:50:00|1911.7|1911.4|1912.8|1912.5|1913.3|1913|1911.6|1911.3|117
1692089700000|2023-08-15 08:55:00|1912.9|1912.6|1912|1911.7|1913.7|1913.4|1911.9|1911.6|264
1692090000000|2023-08-15 09:00:00|1912.1|1911.8|1910.3|1910|1912.1|1911.8|1910.1|1909.8|229
1692090300000|2023-08-15 09:05:00|1910.2|1909.9|1911.8|1911.5|1911.8|1911.5|1909.4|1909.1|142
1692090600000|2023-08-15 09:10:00|1911.6|1911.3|1909.3|1909|1911.8|1911.5|1909.3|1909|130
1692090900000|2023-08-15 09:15:00|1909.1|1908.8|1910.5|1910.2|1910.7|1910.4|1909|1908.7|134
1692091200000|2023-08-15 09:20:00|1910.6|1910.3|1911.7|1911.4|1911.9|1911.6|1910.5|1910.2|147
1692091500000|2023-08-15 09:25:00|1911.6|1911.3|1912|1911.7|1913|1912.7|1911|1910.7|220
1692091800000|2023-08-15 09:30:00|1911.9|1911.6|1912.5|1912.2|1913.1|1912.8|1911.4|1911.1|63
1692092100000|2023-08-15 09:35:00|1912.4|1912.1|1913|1912.7|1913.2|1912.9|1912.1|1911.8|91
1692092400000|2023-08-15 09:40:00|1912.9|1912.6|1911.8|1911.5|1913.4|1913.1|1911.5|1911.2|260
1692092700000|2023-08-15 09:45:00|1911.9|1911.6|1912.6|1912.3|1912.7|1912.4|1910.9|1910.6|313
1692093000000|2023-08-15 09:50:00|1912.5|1912.2|1911.3|1911|1912.8|1912.5|1911|1910.7|126
1692093300000|2023-08-15 09:55:00|1911.4|1911.1|1911|1910.7|1912.4|1912.1|1910.8|1910.5|120
1692093600000|2023-08-15 10:00:00|1911.1|1910.8|1910.9|1910.6|1913.3|1913|1910.5|1910.2|658
1692093900000|2023-08-15 10:05:00|1910.8|1910.5|1911.3|1911|1911.6|1911.3|1910.2|1909.9|316
1692094200000|2023-08-15 10:10:00|1911.2|1910.9|1910.2|1909.9|1911.2|1910.9|1909.3|1909|296
1692094500000|2023-08-15 10:15:00|1910.3|1910|1908.8|1908.5|1910.3|1910|1908.2|1907.9|347
1692094800000|2023-08-15 10:20:00|1908.7|1908.4|1906.9|1906.6|1909|1908.7|1906.4|1906.1|304
1692095100000|2023-08-15 10:25:00|1907|1906.7|1907.1|1906.8|1908.4|1908.1|1906.9|1906.6|232
1692095400000|2023-08-15 10:30:00|1906.9|1906.6|1907.5|1907.2|1907.7|1907.4|1906|1905.7|228
1692095700000|2023-08-15 10:35:00|1907.6|1907.3|1908.2|1907.9|1909.1|1908.8|1907.1|1906.8|230
1692096000000|2023-08-15 10:40:00|1908.1|1907.8|1908.2|1907.9|1908.5|1908.2|1907.6|1907.3|116
1692096300000|2023-08-15 10:45:00|1908.1|1907.8|1907.4|1907.1|1909.2|1908.9|1907.4|1907.1|196
1692096600000|2023-08-15 10:50:00|1907.3|1907|1908.2|1907.9|1909|1908.7|1906.9|1906.6|279
1692096900000|2023-08-15 10:55:00|1908.3|1908|1909.5|1909.2|1909.7|1909.4|1907.5|1907.2|156
1692097200000|2023-08-15 11:00:00|1909.4|1909.1|1908.6|1908.3|1909.5|1909.2|1908.2|1907.9|277
1692097500000|2023-08-15 11:05:00|1908.2|1907.9|1909.6|1909.3|1909.7|1909.4|1906.9|1906.6|243
1692097800000|2023-08-15 11:10:00|1909.7|1909.4|1909.2|1908.9|1910|1909.7|1909|1908.7|113
1692098100000|2023-08-15 11:15:00|1908.9|1908.6|1907.8|1907.5|1909|1908.7|1907.5|1907.2|166
1692098400000|2023-08-15 11:20:00|1907.5|1907.2|1908.8|1908.5|1909.1|1908.8|1907.4|1907.1|131
1692098700000|2023-08-15 11:25:00|1908.9|1908.6|1909|1908.7|1909.2|1908.9|1908.6|1908.3|123
1692099000000|2023-08-15 11:30:00|1908.8|1908.5|1908.5|1908.2|1908.9|1908.6|1908.2|1907.9|202
1692099300000|2023-08-15 11:35:00|1908.6|1908.3|1906.6|1906.3|1908.8|1908.5|1906.5|1906.2|457
1692099600000|2023-08-15 11:40:00|1906.5|1906.2|1905.8|1905.5|1906.5|1906.2|1904.5|1904.2|452
1692099900000|2023-08-15 11:45:00|1905.4|1905.1|1905|1904.7|1905.9|1905.6|1904.5|1904.2|363
1692100200000|2023-08-15 11:50:00|1904.8|1904.5|1903.5|1903.2|1904.8|1904.5|1903.2|1902.9|507
1692100500000|2023-08-15 11:55:00|1903.6|1903.3|1903.9|1903.6|1904.1|1903.8|1902.6|1902.3|514
1692100800000|2023-08-15 12:00:00|1904|1903.7|1902.8|1902.5|1904.3|1904|1901.7|1901.4|636
1692101100000|2023-08-15 12:05:00|1902.9|1902.6|1903.2|1902.9|1903.9|1903.6|1902.3|1902|510
1692101400000|2023-08-15 12:10:00|1903.3|1903|1905.1|1904.8|1905.1|1904.8|1902.6|1902.3|407
1692101700000|2023-08-15 12:15:00|1905|1904.7|1904.3|1904|1905.4|1905.1|1904.2|1903.9|475
1692102000000|2023-08-15 12:20:00|1904.4|1904.1|1904.7|1904.4|1905.3|1905|1903.8|1903.5|345
1692102300000|2023-08-15 12:25:00|1904.8|1904.5|1905.5|1905.2|1906.1|1905.8|1904.7|1904.4|415
1692102600000|2023-08-15 12:30:00|1904.3|1904|1905.2|1904.9|1905.6|1905.3|1900.7|1900.4|2048
1692102900000|2023-08-15 12:35:00|1905.1|1904.8|1904.1|1903.8|1907.5|1907.2|1904|1903.7|980
1692103200000|2023-08-15 12:40:00|1904|1903.7|1906.7|1906.4|1906.8|1906.5|1903.8|1903.5|496
1692103500000|2023-08-15 12:45:00|1906.9|1906.6|1906.8|1906.5|1907.9|1907.6|1906.1|1905.8|515
1692103800000|2023-08-15 12:50:00|1907|1906.7|1905.1|1904.8|1907.2|1906.9|1904.8|1904.5|377
1692104100000|2023-08-15 12:55:00|1905|1904.7|1903.3|1903|1905.8|1905.5|1903.1|1902.8|607
1692104400000|2023-08-15 13:00:00|1903.2|1902.9|1904.9|1904.6|1904.9|1904.6|1902.8|1902.5|390
1692104700000|2023-08-15 13:05:00|1905|1904.7|1905.5|1905.2|1906.8|1906.5|1904.2|1903.9|792
1692105000000|2023-08-15 13:10:00|1905.6|1905.3|1908|1907.7|1908.7|1908.4|1905.5|1905.2|1191
1692105300000|2023-08-15 13:15:00|1908.1|1907.8|1910|1909.7|1910.9|1910.6|1907.8|1907.5|788
1692105600000|2023-08-15 13:20:00|1910.1|1909.8|1911|1910.7|1911.5|1911.2|1909.5|1909.2|659
1692105900000|2023-08-15 13:25:00|1910.9|1910.6|1909.4|1909.1|1911|1910.7|1908.1|1907.8|712
1692106200000|2023-08-15 13:30:00|1909.5|1909.2|1906.9|1906.6|1910.8|1910.5|1904.8|1904.5|5742
1692106500000|2023-08-15 13:35:00|1907.1|1906.8|1905.9|1905.6|1907.7|1907.4|1904|1903.7|3186
1692106800000|2023-08-15 13:40:00|1906|1905.7|1903.5|1903.2|1907|1906.7|1903.3|1903|2984
1692107100000|2023-08-15 13:45:00|1903.3|1903|1899.9|1899.6|1903.3|1903|1899.5|1899.2|4502
1692107400000|2023-08-15 13:50:00|1900.1|1899.8|1904.4|1904.1|1905.2|1904.9|1899.8|1899.5|3518
1692107700000|2023-08-15 13:55:00|1904.1|1903.8|1904.9|1904.6|1905.6|1905.3|1903.6|1903.3|2481
1692108000000|2023-08-15 14:00:00|1904.7|1904.4|1902.2|1901.9|1905.3|1905|1901.1|1900.8|3233
1692108300000|2023-08-15 14:05:00|1902.1|1901.8|1898.9|1898.6|1902.4|1902.1|1897.5|1897.2|6102
1692108600000|2023-08-15 14:10:00|1898.7|1898.4|1897.6|1897.3|1900.3|1900|1897.2|1896.9|3026
1692108900000|2023-08-15 14:15:00|1897.4|1897.1|1897.3|1897|1899.5|1899.2|1896.5|1896.2|3026
1692109200000|2023-08-15 14:20:00|1897.4|1897.1|1896.5|1896.2|1898.8|1898.5|1896.1|1895.8|2866
1692109500000|2023-08-15 14:25:00|1896.6|1896.3|1897.1|1896.8|1897.5|1897.2|1895.4|1895.1|2154
1692109800000|2023-08-15 14:30:00|1897.2|1896.9|1896|1895.7|1898.8|1898.5|1895.5|1895.2|1953
1692110100000|2023-08-15 14:35:00|1896.1|1895.8|1898|1897.7|1898.2|1897.9|1894.8|1894.5|1802
1692110400000|2023-08-15 14:40:00|1897.8|1897.5|1898.2|1897.9|1899.1|1898.8|1896.6|1896.3|1390
1692110700000|2023-08-15 14:45:00|1898.1|1897.8|1899.2|1898.9|1900.1|1899.8|1897.9|1897.6|2015
1692111000000|2023-08-15 14:50:00|1899.3|1899|1899.7|1899.4|1901|1900.7|1899.2|1898.9|1692
1692111300000|2023-08-15 14:55:00|1899.6|1899.3|1902.4|1902.1|1903.3|1903|1899.4|1899.1|2311
1692111600000|2023-08-15 15:00:00|1902.3|1902|1906.2|1905.9|1906.3|1906|1902.3|1902|2349
1692111900000|2023-08-15 15:05:00|1906.1|1905.8|1907.4|1907.1|1907.6|1907.3|1904.7|1904.4|2645
1692112200000|2023-08-15 15:10:00|1907.5|1907.2|1906.4|1906.1|1907.8|1907.5|1905.6|1905.3|2899
1692112500000|2023-08-15 15:15:00|1906.3|1906|1905.7|1905.4|1906.7|1906.4|1905|1904.7|1564
1692112800000|2023-08-15 15:20:00|1905.6|1905.3|1904.1|1903.8|1906.1|1905.8|1903.8|1903.5|1000
1692113100000|2023-08-15 15:25:00|1904.2|1903.9|1905.4|1905.1|1905.9|1905.6|1903.4|1903.1|1281
1692113400000|2023-08-15 15:30:00|1905.2|1904.9|1906.4|1906.1|1906.4|1906.1|1905.2|1904.9|1078
1692113700000|2023-08-15 15:35:00|1906.3|1906|1906.4|1906.1|1907.5|1907.2|1905.7|1905.4|1658
1692114000000|2023-08-15 15:40:00|1906.5|1906.2|1903.7|1903.4|1906.6|1906.3|1903.6|1903.3|1473
1692114300000|2023-08-15 15:45:00|1903.6|1903.3|1903.9|1903.6|1904.5|1904.2|1902.9|1902.6|1274
1692114600000|2023-08-15 15:50:00|1904.2|1903.9|1903.1|1902.8|1904.5|1904.2|1903.1|1902.8|999
1692114900000|2023-08-15 15:55:00|1903.2|1902.9|1904.1|1903.8|1904.2|1903.9|1903|1902.7|1148
1692115200000|2023-08-15 16:00:00|1904|1903.7|1903.6|1903.3|1905.6|1905.3|1903.3|1903|1385
1692115500000|2023-08-15 16:05:00|1903.5|1903.2|1901|1900.7|1903.6|1903.3|1900.4|1900.1|1760
1692115800000|2023-08-15 16:10:00|1900.9|1900.6|1901.1|1900.8|1901.6|1901.3|1899.2|1898.9|1620
1692116100000|2023-08-15 16:15:00|1901|1900.7|1901.9|1901.6|1902.3|1902|1899.8|1899.5|987
1692116400000|2023-08-15 16:20:00|1901.8|1901.5|1902|1901.7|1902.7|1902.4|1901.1|1900.8|668
1692116700000|2023-08-15 16:25:00|1901.9|1901.6|1901.7|1901.4|1902.1|1901.8|1900.6|1900.3|1031
1692117000000|2023-08-15 16:30:00|1901.8|1901.5|1900|1899.7|1902.1|1901.8|1899.5|1899.2|959
1692117300000|2023-08-15 16:35:00|1899.9|1899.6|1900.1|1899.8|1900.9|1900.6|1899.2|1898.9|897
1692117600000|2023-08-15 16:40:00|1900.2|1899.9|1898.3|1898|1900.4|1900.1|1898|1897.7|996
1692117900000|2023-08-15 16:45:00|1898.4|1898.1|1897.3|1897|1898.6|1898.3|1896.7|1896.4|1480
1692118200000|2023-08-15 16:50:00|1897.2|1896.9|1897.9|1897.6|1898.3|1898|1896.7|1896.4|1154
1692118500000|2023-08-15 16:55:00|1898|1897.7|1899|1898.7|1899.4|1899.1|1897.2|1896.9|1066
1692118800000|2023-08-15 17:00:00|1898.9|1898.6|1898.5|1898.2|1899.4|1899.1|1898.2|1897.9|714
1692119100000|2023-08-15 17:05:00|1898.4|1898.1|1898.7|1898.4|1899|1898.7|1897.3|1897|619
1692119400000|2023-08-15 17:10:00|1898.6|1898.3|1899.8|1899.5|1900.1|1899.8|1898.6|1898.3|999
1692119700000|2023-08-15 17:15:00|1899.7|1899.4|1900.2|1899.9|1900.9|1900.6|1899.4|1899.1|891
1692120000000|2023-08-15 17:20:00|1900.3|1900|1900.1|1899.8|1900.6|1900.3|1899.2|1898.9|786
1692120300000|2023-08-15 17:25:00|1900.2|1899.9|1900.4|1900.1|1900.9|1900.6|1899.9|1899.6|498
1692120600000|2023-08-15 17:30:00|1900.5|1900.2|1899.3|1899|1900.8|1900.5|1898.8|1898.5|896
1692120900000|2023-08-15 17:35:00|1899.2|1898.9|1898.5|1898.2|1899.7|1899.4|1898.1|1897.8|683
1692121200000|2023-08-15 17:40:00|1898.4|1898.1|1897.3|1897|1898.6|1898.3|1896.6|1896.3|1067
1692121500000|2023-08-15 17:45:00|1897.2|1896.9|1897.1|1896.8|1898.5|1898.2|1896.8|1896.5|863
1692121800000|2023-08-15 17:50:00|1897.2|1896.9|1897.5|1897.2|1898.2|1897.9|1897.2|1896.9|1524
1692122100000|2023-08-15 17:55:00|1897.4|1897.1|1898.3|1898|1898.6|1898.3|1897|1896.7|976
1692122400000|2023-08-15 18:00:00|1898.4|1898.1|1898.1|1897.8|1899|1898.7|1897.8|1897.5|823
1692122700000|2023-08-15 18:05:00|1898.2|1897.9|1898.6|1898.3|1899.1|1898.8|1897.9|1897.6|606
1692123000000|2023-08-15 18:10:00|1898.7|1898.4|1898.7|1898.4|1899.3|1899|1898.3|1898|877
1692123300000|2023-08-15 18:15:00|1898.5|1898.2|1898.9|1898.6|1899.4|1899.1|1897.9|1897.6|494
1692123600000|2023-08-15 18:20:00|1899|1898.7|1898.2|1897.9|1899.4|1899.1|1898|1897.7|652
1692123900000|2023-08-15 18:25:00|1898|1897.7|1898.5|1898.2|1898.9|1898.6|1897.9|1897.6|607
1692124200000|2023-08-15 18:30:00|1898.6|1898.3|1900|1899.7|1900.4|1900.1|1898.3|1898|1142
1692124500000|2023-08-15 18:35:00|1900.1|1899.8|1899.5|1899.2|1900.3|1900|1899.2|1898.9|1064
1692124800000|2023-08-15 18:40:00|1899.4|1899.1|1900.8|1900.5|1900.8|1900.5|1899.2|1898.9|837
1692125100000|2023-08-15 18:45:00|1900.9|1900.6|1900.5|1900.2|1901.2|1900.9|1900.2|1899.9|858
1692125400000|2023-08-15 18:50:00|1900.4|1900.1|1901.2|1900.9|1901.4|1901.1|1900.4|1900.1|722
1692125700000|2023-08-15 18:55:00|1901.3|1901|1900.6|1900.3|1901.5|1901.2|1899.7|1899.4|1140
1692126000000|2023-08-15 19:00:00|1900.5|1900.2|1900.7|1900.4|1901.5|1901.2|1900.2|1899.9|1418
1692126300000|2023-08-15 19:05:00|1900.6|1900.3|1901.6|1901.3|1901.8|1901.5|1900.6|1900.3|854
1692126600000|2023-08-15 19:10:00|1901.5|1901.2|1900.9|1900.6|1902.2|1901.9|1900.5|1900.2|1373
1692126900000|2023-08-15 19:15:00|1900.8|1900.5|1901.9|1901.6|1902.1|1901.8|1900.5|1900.2|1309
1692127200000|2023-08-15 19:20:00|1901.8|1901.5|1900.3|1900|1901.8|1901.5|1900.1|1899.8|1393
1692127500000|2023-08-15 19:25:00|1900.2|1899.9|1896.2|1895.9|1900.5|1900.2|1896.1|1895.8|3312
1692127800000|2023-08-15 19:30:00|1896.1|1895.8|1898.1|1897.8|1898.7|1898.4|1895.5|1895.2|3133
1692128100000|2023-08-15 19:35:00|1898.2|1897.9|1896.5|1896.2|1898.6|1898.3|1896.5|1896.2|1437
1692128400000|2023-08-15 19:40:00|1896.6|1896.3|1895.9|1895.6|1896.9|1896.6|1895.7|1895.4|1926
1692128700000|2023-08-15 19:45:00|1895.8|1895.5|1897.9|1897.6|1898|1897.7|1895.6|1895.3|2401
1692129000000|2023-08-15 19:50:00|1897.8|1897.5|1897.1|1896.8|1898.2|1897.9|1896.6|1896.3|4458
1692129300000|2023-08-15 19:55:00|1897.2|1896.9|1897.3|1897|1898.3|1898|1896.5|1896.2|13228
1692129600000|2023-08-15 20:00:00|1897.2|1896.9|1897.4|1897.1|1898.6|1898.3|1896.4|1896.1|4835
1692129900000|2023-08-15 20:05:00|1897.2|1896.9|1898.2|1897.9|1898.3|1898|1896.6|1896.3|1133
1692130200000|2023-08-15 20:10:00|1898.3|1898|1898.2|1897.9|1898.7|1898.4|1897.9|1897.6|912
1692130500000|2023-08-15 20:15:00|1898|1897.7|1898.3|1898|1898.5|1898.2|1897.7|1897.4|426
1692130800000|2023-08-15 20:20:00|1898.4|1898.1|1898.5|1898.2|1898.6|1898.3|1898.2|1897.9|246
1692131100000|2023-08-15 20:25:00|1898.4|1898.1|1898.6|1898.3|1898.6|1898.3|1898.3|1898|220
1692131400000|2023-08-15 20:30:00|1898.5|1898.2|1898.5|1898.2|1898.6|1898.3|1898.3|1898|235
1692131700000|2023-08-15 20:35:00|1898.4|1898.1|1898.4|1898.1|1898.6|1898.3|1898.1|1897.8|156
1692132000000|2023-08-15 20:40:00|1898.5|1898.2|1898.4|1898.1|1898.5|1898.2|1898.2|1897.9|179
1692132300000|2023-08-15 20:45:00|1898.5|1898.2|1898.4|1898.1|1898.6|1898.3|1898.1|1897.8|128
1692132600000|2023-08-15 20:50:00|1898.5|1898.2|1898.3|1898|1898.7|1898.4|1898.3|1898|278
1692132900000|2023-08-15 20:55:00|1898.4|1898.1|1898.1|1897.3|1898.4|1898.1|1897.6|1897.3|180
1692133200000|2023-08-15 21:00:00|1898.2|1897.4|1898.2|1897.4|1898.3|1897.5|1898.2|1897.4|0
1692133500000|2023-08-15 21:05:00|1898.1|1897.3|1898.2|1897.4|1898.2|1897.4|1898.1|1897.3|0
1692133800000|2023-08-15 21:10:00|1898.1|1897.3|1898.2|1897.4|1898.2|1897.4|1898.1|1897.3|0
1692134400000|2023-08-15 21:20:00|1898.3|1897.5|1898.2|1897.4|1898.3|1897.5|1898.2|1897.4|0
1692134700000|2023-08-15 21:25:00|1898.1|1897.3|1898.3|1897.5|1898.5|1897.7|1898.1|1897.3|0
1692135000000|2023-08-15 21:30:00|1898.4|1897.6|1898.4|1897.6|1898.6|1897.8|1898.3|1897.5|0
1692135300000|2023-08-15 21:35:00|1898.6|1897.8|1898.4|1897.6|1898.6|1897.8|1898.3|1897.5|0
1692135600000|2023-08-15 21:40:00|1898.3|1897.5|1898.3|1897.5|1898.5|1897.7|1898.3|1897.5|0
1692135900000|2023-08-15 21:45:00|1898.5|1897.7|1898.4|1897.6|1898.5|1897.7|1898.3|1897.5|0
1692136500000|2023-08-15 21:55:00|1898.3|1897.5|1898.4|1897.6|1898.4|1897.6|1898.3|1897.5|0
1692136800000|2023-08-15 22:00:00|1898.3|1897.5|1897.9|1897.6|1898.8|1898.5|1897.5|1897.2|94
1692137100000|2023-08-15 22:05:00|1897.8|1897.5|1897.6|1897.3|1898|1897.7|1897.4|1897.1|31
1692137400000|2023-08-15 22:10:00|1897.7|1897.4|1898.9|1898.6|1898.9|1898.6|1897.6|1897.3|26
1692137700000|2023-08-15 22:15:00|1898.8|1898.5|1898.5|1898.2|1898.8|1898.5|1898.3|1898|22
1692138000000|2023-08-15 22:20:00|1898.6|1898.3|1898|1897.7|1898.6|1898.3|1897.8|1897.5|26
1692138300000|2023-08-15 22:25:00|1898.1|1897.8|1897.8|1897.5|1898.2|1897.9|1897.7|1897.4|20
1692138600000|2023-08-15 22:30:00|1897.9|1897.6|1897.9|1897.6|1898.3|1898|1897.8|1897.5|39
1692138900000|2023-08-15 22:35:00|1897.8|1897.5|1897.8|1897.5|1898.1|1897.8|1897.2|1896.9|43
1692139200000|2023-08-15 22:40:00|1897.9|1897.6|1897.7|1897.4|1898.1|1897.8|1897.6|1897.3|20
1692139500000|2023-08-15 22:45:00|1897.6|1897.3|1898|1897.7|1898|1897.7|1897.6|1897.3|25
1692139800000|2023-08-15 22:50:00|1897.9|1897.6|1898.1|1897.8|1898.1|1897.8|1897.8|1897.5|3
1692140100000|2023-08-15 22:55:00|1898.2|1897.9|1898.4|1898.1|1898.4|1898.1|1898.1|1897.8|24
1692140400000|2023-08-15 23:00:00|1898.3|1898|1898.6|1898.3|1898.6|1898.3|1898.2|1897.9|22
1692140700000|2023-08-15 23:05:00|1898.7|1898.4|1898.3|1898|1898.7|1898.4|1898.3|1898|27
1692141000000|2023-08-15 23:10:00|1898.4|1898.1|1898.6|1898.3|1898.6|1898.3|1898.3|1898|22
1692141300000|2023-08-15 23:15:00|1898.7|1898.4|1898.7|1898.4|1898.8|1898.5|1898.6|1898.3|18
1692141600000|2023-08-15 23:20:00|1898.6|1898.3|1898.9|1898.6|1899|1898.7|1898.5|1898.2|53
1692141900000|2023-08-15 23:25:00|1899|1898.7|1899|1898.7|1899.1|1898.8|1898.9|1898.6|16
1692142200000|2023-08-15 23:30:00|1898.9|1898.6|1899.2|1898.9|1899.4|1899.1|1898.9|1898.6|31
1692142500000|2023-08-15 23:35:00|1899.3|1899|1899.6|1899.3|1899.6|1899.3|1899.1|1898.8|37
1692142800000|2023-08-15 23:40:00|1899.7|1899.4|1899.1|1898.8|1899.8|1899.5|1899.1|1898.8|44
1692143100000|2023-08-15 23:45:00|1899.2|1898.9|1899.2|1898.9|1899.6|1899.3|1899|1898.7|16
1692143400000|2023-08-15 23:50:00|1899.1|1898.8|1899.1|1898.8|1899.2|1898.9|1898.7|1898.4|56
1692143700000|2023-08-15 23:55:00|1899.2|1898.9|1899.2|1898.9|1899.3|1899|1898.8|1898.5|47
1692144000000|2023-08-16 00:00:00|1899.1|1898.8|1898.4|1898.1|1899.5|1899.2|1898.1|1897.8|111
1692144300000|2023-08-16 00:05:00|1898.5|1898.2|1898.2|1897.9|1898.8|1898.5|1898|1897.7|24
1692144600000|2023-08-16 00:10:00|1898.3|1898|1898.7|1898.4|1898.7|1898.4|1897.6|1897.3|40
1692144900000|2023-08-16 00:15:00|1898.8|1898.5|1899.2|1898.9|1899.2|1898.9|1898.4|1898.1|36
1692145200000|2023-08-16 00:20:00|1899.1|1898.8|1898.6|1898.3|1899.3|1899|1898.5|1898.2|35
1692145500000|2023-08-16 00:25:00|1898.7|1898.4|1897.8|1897.5|1898.9|1898.6|1897.7|1897.4|60
1692145800000|2023-08-16 00:30:00|1897.9|1897.6|1897.3|1897|1898.6|1898.3|1897.2|1896.9|63
1692146100000|2023-08-16 00:35:00|1897.2|1896.9|1896.7|1896.4|1897.2|1896.9|1896.5|1896.2|71
1692146400000|2023-08-16 00:40:00|1896.1|1895.8|1895.7|1895.4|1896.1|1895.8|1894.3|1894|226
1692146700000|2023-08-16 00:45:00|1895.8|1895.5|1897.5|1897.2|1897.5|1897.2|1895.7|1895.4|52
1692147000000|2023-08-16 00:50:00|1897.4|1897.1|1897.5|1897.2|1897.9|1897.6|1897.2|1896.9|32
1692147300000|2023-08-16 00:55:00|1897.6|1897.3|1897.4|1897.1|1898|1897.7|1896.9|1896.6|37
1692147600000|2023-08-16 01:00:00|1897.5|1897.2|1897.5|1897.2|1898|1897.7|1897.4|1897.1|41
1692147900000|2023-08-16 01:05:00|1897.6|1897.3|1897.6|1897.3|1897.8|1897.5|1897.3|1897|22
1692148200000|2023-08-16 01:10:00|1897.5|1897.2|1896.9|1896.6|1898.1|1897.8|1896.4|1896.1|76
1692148500000|2023-08-16 01:15:00|1897|1896.7|1896.8|1896.5|1897.6|1897.3|1895.9|1895.6|55
1692148800000|2023-08-16 01:20:00|1896.9|1896.6|1897.3|1897|1898.1|1897.8|1896.9|1896.6|37
1692149100000|2023-08-16 01:25:00|1897.2|1896.9|1898.5|1898.2|1898.5|1898.2|1897.2|1896.9|51
1692149400000|2023-08-16 01:30:00|1898.4|1898.1|1898.7|1898.4|1899.3|1899|1897.7|1897.4|46
1692149700000|2023-08-16 01:35:00|1898.6|1898.3|1898.7|1898.4|1898.9|1898.6|1898|1897.7|45
1692150000000|2023-08-16 01:40:00|1898.8|1898.5|1898.7|1898.4|1899.2|1898.9|1898|1897.7|62
1692150300000|2023-08-16 01:45:00|1898.8|1898.5|1898.9|1898.6|1899.1|1898.8|1898.3|1898|24
1692150600000|2023-08-16 01:50:00|1898.8|1898.5|1900.4|1900.1|1900.4|1900.1|1898.5|1898.2|82
1692150900000|2023-08-16 01:55:00|1900.3|1900|1898.6|1898.3|1900.4|1900.1|1898.4|1898.1|34
1692151200000|2023-08-16 02:00:00|1898.7|1898.4|1897.9|1897.6|1899.1|1898.8|1897.5|1897.2|52
1692151500000|2023-08-16 02:05:00|1898|1897.7|1899.7|1899.4|1899.7|1899.4|1897.8|1897.5|80
1692151800000|2023-08-16 02:10:00|1899.8|1899.5|1900.1|1899.8|1900.1|1899.8|1899.1|1898.8|34
1692152100000|2023-08-16 02:15:00|1900.2|1899.9|1899.9|1899.6|1900.5|1900.2|1899.7|1899.4|60
1692152400000|2023-08-16 02:20:00|1899.8|1899.5|1899.7|1899.4|1899.9|1899.6|1899.4|1899.1|42
1692152700000|2023-08-16 02:25:00|1899.6|1899.3|1899.8|1899.5|1900.1|1899.8|1899.4|1899.1|13
1692153000000|2023-08-16 02:30:00|1899.7|1899.4|1899.3|1899|1900.1|1899.8|1899.2|1898.9|30
1692153300000|2023-08-16 02:35:00|1899.4|1899.1|1899.5|1899.2|1899.6|1899.3|1899|1898.7|11
1692153600000|2023-08-16 02:40:00|1899.4|1899.1|1899.3|1899|1899.6|1899.3|1899|1898.7|13
1692153900000|2023-08-16 02:45:00|1899.4|1899.1|1899.4|1899.1|1899.9|1899.6|1899.3|1899|12
1692154200000|2023-08-16 02:50:00|1899.5|1899.2|1899.9|1899.6|1899.9|1899.6|1898.9|1898.6|20
1692154500000|2023-08-16 02:55:00|1899.8|1899.5|1898.8|1898.5|1899.8|1899.5|1898.7|1898.4|12
1692154800000|2023-08-16 03:00:00|1898.7|1898.4|1899.6|1899.3|1899.8|1899.5|1898.7|1898.4|30
1692155100000|2023-08-16 03:05:00|1899.5|1899.2|1899.6|1899.3|1900.5|1900.2|1899.5|1899.2|27
1692155400000|2023-08-16 03:10:00|1899.7|1899.4|1900.5|1900.2|1900.6|1900.3|1899.6|1899.3|23
1692155700000|2023-08-16 03:15:00|1900.4|1900.1|1900.3|1900|1900.6|1900.3|1900|1899.7|36
1692156000000|2023-08-16 03:20:00|1900.2|1899.9|1900.4|1900.1|1900.4|1900.1|1899.8|1899.5|7
1692156300000|2023-08-16 03:25:00|1900.3|1900|1900.2|1899.9|1900.4|1900.1|1899.8|1899.5|20
1692156600000|2023-08-16 03:30:00|1900.3|1900|1900.1|1899.8|1900.4|1900.1|1900|1899.7|15
1692156900000|2023-08-16 03:35:00|1900|1899.7|1900.3|1900|1900.3|1900|1899.9|1899.6|8
1692157200000|2023-08-16 03:40:00|1900.2|1899.9|1900.1|1899.8|1900.4|1900.1|1899.7|1899.4|8
1692157500000|2023-08-16 03:45:00|1900.2|1899.9|1899.9|1899.6|1900.3|1900|1899.8|1899.5|11
1692157800000|2023-08-16 03:50:00|1899.8|1899.5|1899.6|1899.3|1900.1|1899.8|1899.5|1899.2|11
1692158100000|2023-08-16 03:55:00|1899.7|1899.4|1899.7|1899.4|1899.9|1899.6|1899.5|1899.2|28
1692158400000|2023-08-16 04:00:00|1899.8|1899.5|1899.8|1899.5|1899.8|1899.5|1899.5|1899.2|7
1692158700000|2023-08-16 04:05:00|1899.9|1899.6|1898.3|1898|1899.9|1899.6|1898.2|1897.9|57
1692159000000|2023-08-16 04:10:00|1898.4|1898.1|1898.8|1898.5|1899.1|1898.8|1898.4|1898.1|30
1692159300000|2023-08-16 04:15:00|1898.9|1898.6|1898.7|1898.4|1899.1|1898.8|1898.6|1898.3|17
1692159600000|2023-08-16 04:20:00|1898.8|1898.5|1898.6|1898.3|1898.9|1898.6|1898.4|1898.1|14
1692159900000|2023-08-16 04:25:00|1898.5|1898.2|1898.1|1897.8|1898.8|1898.5|1898.1|1897.8|12
1692160200000|2023-08-16 04:30:00|1898.2|1897.9|1898.6|1898.3|1898.7|1898.4|1897.9|1897.6|71
1692160500000|2023-08-16 04:35:00|1898.5|1898.2|1898.7|1898.4|1898.7|1898.4|1898.2|1897.9|7
1692160800000|2023-08-16 04:40:00|1898.6|1898.3|1898.6|1898.3|1898.7|1898.4|1898.4|1898.1|10
1692161100000|2023-08-16 04:45:00|1898.7|1898.4|1898.4|1898.1|1898.7|1898.4|1898.4|1898.1|8
1692161400000|2023-08-16 04:50:00|1898.5|1898.2|1898.9|1898.6|1899|1898.7|1898.4|1898.1|16
1692161700000|2023-08-16 04:55:00|1898.8|1898.5|1898.7|1898.4|1898.9|1898.6|1898.5|1898.2|10
1692162000000|2023-08-16 05:00:00|1898.8|1898.5|1898.8|1898.5|1899.3|1899|1898.5|1898.2|41
1692162300000|2023-08-16 05:05:00|1898.7|1898.4|1898.8|1898.5|1899.1|1898.8|1898.4|1898.1|19
1692162600000|2023-08-16 05:10:00|1898.9|1898.6|1898.7|1898.4|1899.3|1899|1898.6|1898.3|39
1692162900000|2023-08-16 05:15:00|1898.8|1898.5|1898.1|1897.8|1899|1898.7|1898|1897.7|40
1692163200000|2023-08-16 05:20:00|1898.2|1897.9|1898.2|1897.9|1898.2|1897.9|1897.5|1897.2|44
1692163500000|2023-08-16 05:25:00|1898.1|1897.8|1899.1|1898.8|1899.4|1899.1|1898|1897.7|18
1692163800000|2023-08-16 05:30:00|1899.2|1898.9|1898.7|1898.4|1899.5|1899.2|1898.7|1898.4|22
1692164100000|2023-08-16 05:35:00|1898.6|1898.3|1898.3|1898|1898.8|1898.5|1898.3|1898|14
1692164400000|2023-08-16 05:40:00|1898.2|1897.9|1898.2|1897.9|1898.6|1898.3|1898|1897.7|47
1692164700000|2023-08-16 05:45:00|1898.3|1898|1898.1|1897.8|1898.7|1898.4|1897.9|1897.6|26
1692165000000|2023-08-16 05:50:00|1898|1897.7|1897.5|1897.2|1898.1|1897.8|1897|1896.7|60
1692165300000|2023-08-16 05:55:00|1897.4|1897.1|1897.9|1897.6|1898.2|1897.9|1897.4|1897.1|29
1692165600000|2023-08-16 06:00:00|1897.7|1897.4|1896.3|1896|1898.3|1898|1896.1|1895.8|180
1692165900000|2023-08-16 06:05:00|1896.4|1896.1|1896.3|1896|1896.9|1896.6|1895.2|1894.9|122
1692166200000|2023-08-16 06:10:00|1896.4|1896.1|1896.8|1896.5|1897.5|1897.2|1896.3|1896|68
1692166500000|2023-08-16 06:15:00|1896.9|1896.6|1898.6|1898.3|1899|1898.7|1896.8|1896.5|67
1692166800000|2023-08-16 06:20:00|1898.7|1898.4|1898.9|1898.6|1899.3|1899|1898.1|1897.8|55
1692167100000|2023-08-16 06:25:00|1899|1898.7|1899.4|1899.1|1899.4|1899.1|1898.8|1898.5|39
1692167400000|2023-08-16 06:30:00|1899.3|1899|1899.4|1899.1|1899.6|1899.3|1898.5|1898.2|99
1692167700000|2023-08-16 06:35:00|1899.5|1899.2|1899.4|1899.1|1899.6|1899.3|1899|1898.7|48
1692168000000|2023-08-16 06:40:00|1899.3|1899|1898.4|1898.1|1899.5|1899.2|1898.1|1897.8|75
1692168300000|2023-08-16 06:45:00|1898.6|1898.3|1898.7|1898.4|1898.9|1898.6|1898.4|1898.1|34
1692168600000|2023-08-16 06:50:00|1898.8|1898.5|1898.9|1898.6|1899.2|1898.9|1898.6|1898.3|28
1692168900000|2023-08-16 06:55:00|1899|1898.7|1899.3|1899|1899.5|1899.2|1898.9|1898.6|42
1692169200000|2023-08-16 07:00:00|1899.4|1899.1|1900.6|1900.3|1900.6|1900.3|1898.8|1898.5|259
1692169500000|2023-08-16 07:05:00|1900.5|1900.2|1900|1899.7|1900.8|1900.5|1899.8|1899.5|120
1692169800000|2023-08-16 07:10:00|1899.9|1899.6|1899|1898.7|1900.3|1900|1898.9|1898.6|130
1692170100000|2023-08-16 07:15:00|1898.9|1898.6|1901.1|1900.8|1901.1|1900.8|1898.9|1898.6|257
1692170400000|2023-08-16 07:20:00|1901|1900.7|1901.1|1900.8|1901.6|1901.3|1900.4|1900.1|258
1692170700000|2023-08-16 07:25:00|1901.2|1900.9|1901.5|1901.2|1901.8|1901.5|1901.1|1900.8|311
1692171000000|2023-08-16 07:30:00|1901.6|1901.3|1903.3|1903|1903.3|1903|1901.2|1900.9|437
1692171300000|2023-08-16 07:35:00|1903.2|1902.9|1903.7|1903.4|1904.1|1903.8|1903.1|1902.8|241
1692171600000|2023-08-16 07:40:00|1903.8|1903.5|1903.7|1903.4|1904.5|1904.2|1903.3|1903|163
1692171900000|2023-08-16 07:45:00|1903.8|1903.5|1904.2|1903.9|1904.7|1904.4|1903.8|1903.5|205
1692172200000|2023-08-16 07:50:00|1904.3|1904|1903.6|1903.3|1904.4|1904.1|1903.3|1903|92
1692172500000|2023-08-16 07:55:00|1903.5|1903.2|1902.7|1902.4|1903.8|1903.5|1902.6|1902.3|121
1692172800000|2023-08-16 08:00:00|1902.8|1902.5|1903.8|1903.5|1903.8|1903.5|1902.6|1902.3|144
1692173100000|2023-08-16 08:05:00|1903.7|1903.4|1903.6|1903.3|1903.9|1903.6|1902.8|1902.5|113
1692173400000|2023-08-16 08:10:00|1903.7|1903.4|1903.7|1903.4|1904.1|1903.8|1903|1902.7|121
1692173700000|2023-08-16 08:15:00|1903.8|1903.5|1903.3|1903|1904.7|1904.4|1903.1|1902.8|243
1692174000000|2023-08-16 08:20:00|1903.4|1903.1|1904.4|1904.1|1904.8|1904.5|1903.4|1903.1|154
1692174300000|2023-08-16 08:25:00|1904.5|1904.2|1905.2|1904.9|1905.8|1905.5|1904.3|1904|235
1692174600000|2023-08-16 08:30:00|1905.3|1905|1904.6|1904.3|1906.2|1905.9|1904.5|1904.2|204
1692174900000|2023-08-16 08:35:00|1904.5|1904.2|1903.6|1903.3|1904.6|1904.3|1902.6|1902.3|286
1692175200000|2023-08-16 08:40:00|1903.5|1903.2|1904|1903.7|1904.7|1904.4|1903.3|1903|122
1692175500000|2023-08-16 08:45:00|1903.9|1903.6|1903.4|1903.1|1904.6|1904.3|1903.4|1903.1|96
1692175800000|2023-08-16 08:50:00|1903.5|1903.2|1904|1903.7|1904.1|1903.8|1903.1|1902.8|57
1692176100000|2023-08-16 08:55:00|1903.9|1903.6|1903.5|1903.2|1904.2|1903.9|1903.1|1902.8|83
1692176400000|2023-08-16 09:00:00|1903.4|1903.1|1903.8|1903.5|1904|1903.7|1903.2|1902.9|91
1692176700000|2023-08-16 09:05:00|1903.7|1903.4|1903.6|1903.3|1903.7|1903.4|1902.1|1901.8|243
1692177000000|2023-08-16 09:10:00|1903.7|1903.4|1902.3|1902|1903.8|1903.5|1902.2|1901.9|172
1692177300000|2023-08-16 09:15:00|1902.4|1902.1|1900.5|1900.2|1902.4|1902.1|1900.2|1899.9|163
1692177600000|2023-08-16 09:20:00|1900.4|1900.1|1899.8|1899.5|1901|1900.7|1899|1898.7|168
1692177900000|2023-08-16 09:25:00|1899.7|1899.4|1900.3|1900|1900.6|1900.3|1899.5|1899.2|78
1692178200000|2023-08-16 09:30:00|1900.5|1900.2|1901|1900.7|1901.3|1901|1900.5|1900.2|94
1692178500000|2023-08-16 09:35:00|1900.9|1900.6|1899.3|1899|1901.1|1900.8|1899.3|1899|195
1692178800000|2023-08-16 09:40:00|1899.2|1898.9|1897.8|1897.5|1899.6|1899.3|1897.8|1897.5|196
1692179100000|2023-08-16 09:45:00|1897.9|1897.6|1898.3|1898|1898.7|1898.4|1897.5|1897.2|166
1692179400000|2023-08-16 09:50:00|1898.2|1897.9|1898.5|1898.2|1898.5|1898.2|1897.3|1897|125
1692179700000|2023-08-16 09:55:00|1898.7|1898.4|1898.7|1898.4|1899|1898.7|1897.9|1897.6|59
1692180000000|2023-08-16 10:00:00|1898.6|1898.3|1898.6|1898.3|1899|1898.7|1897.7|1897.4|140
1692180300000|2023-08-16 10:05:00|1898.7|1898.4|1899.1|1898.8|1899.4|1899.1|1898.6|1898.3|70
1692180600000|2023-08-16 10:10:00|1898.9|1898.6|1897.5|1897.2|1899.2|1898.9|1897.2|1896.9|121
1692180900000|2023-08-16 10:15:00|1897.4|1897.1|1897.6|1897.3|1897.9|1897.6|1896.6|1896.3|91
1692181200000|2023-08-16 10:20:00|1897.8|1897.5|1898.1|1897.8|1898.4|1898.1|1897.2|1896.9|83
1692181500000|2023-08-16 10:25:00|1898.2|1897.9|1898.8|1898.5|1899|1898.7|1898.2|1897.9|32
1692181800000|2023-08-16 10:30:00|1898.7|1898.4|1899.1|1898.8|1899.3|1899|1898|1897.7|186
1692182100000|2023-08-16 10:35:00|1899|1898.7|1899.1|1898.8|1899.5|1899.2|1898.6|1898.3|265
1692182400000|2023-08-16 10:40:00|1899|1898.7|1898.1|1897.8|1899|1898.7|1897.2|1896.9|139
1692182700000|2023-08-16 10:45:00|1897.9|1897.6|1897.9|1897.6|1898.4|1898.1|1897.5|1897.2|95
1692183000000|2023-08-16 10:50:00|1897.8|1897.5|1898|1897.7|1898.7|1898.4|1896.9|1896.6|110
1692183300000|2023-08-16 10:55:00|1898.1|1897.8|1897.9|1897.6|1898.7|1898.4|1897.8|1897.5|85
1692183600000|2023-08-16 11:00:00|1897.6|1897.3|1897.7|1897.4|1898.1|1897.8|1897.2|1896.9|139
1692183900000|2023-08-16 11:05:00|1897.6|1897.3|1897|1896.7|1897.7|1897.4|1896.9|1896.6|179
1692184200000|2023-08-16 11:10:00|1896.9|1896.6|1896.3|1896|1897.1|1896.8|1895.6|1895.3|231
1692184500000|2023-08-16 11:15:00|1896.2|1895.9|1896.5|1896.2|1896.9|1896.6|1895.9|1895.6|159
1692184800000|2023-08-16 11:20:00|1896.4|1896.1|1896.8|1896.5|1897.1|1896.8|1896.1|1895.8|65
1692185100000|2023-08-16 11:25:00|1896.9|1896.6|1898|1897.7|1898.1|1897.8|1896.8|1896.5|124
1692185400000|2023-08-16 11:30:00|1898.1|1897.8|1899|1898.7|1899.1|1898.8|1897.6|1897.3|153
1692185700000|2023-08-16 11:35:00|1899.1|1898.8|1898.9|1898.6|1899.1|1898.8|1898.6|1898.3|57
1692186000000|2023-08-16 11:40:00|1899|1898.7|1898.6|1898.3|1899.8|1899.5|1898.3|1898|182
1692186300000|2023-08-16 11:45:00|1898.5|1898.2|1898.2|1897.9|1898.8|1898.5|1897.6|1897.3|216
1692186600000|2023-08-16 11:50:00|1898.1|1897.8|1897.9|1897.6|1898.3|1898|1897.7|1897.4|150
1692186900000|2023-08-16 11:55:00|1897.8|1897.5|1899.5|1899.2|1899.6|1899.3|1897.7|1897.4|262
1692187200000|2023-08-16 12:00:00|1899.4|1899.1|1900|1899.7|1900.4|1900.1|1899.3|1899|416
1692187500000|2023-08-16 12:05:00|1900.1|1899.8|1899.7|1899.4|1900.2|1899.9|1899.4|1899.1|325
1692187800000|2023-08-16 12:10:00|1899.9|1899.6|1898.2|1897.9|1899.9|1899.6|1898|1897.7|443
1692188100000|2023-08-16 12:15:00|1898.1|1897.8|1898.2|1897.9|1898.4|1898.1|1897.5|1897.2|323
1692188400000|2023-08-16 12:20:00|1898.1|1897.8|1895.6|1895.3|1898.2|1897.9|1895.5|1895.2|380
1692188700000|2023-08-16 12:25:00|1895.5|1895.2|1895.7|1895.4|1896.4|1896.1|1895.1|1894.8|266
1692189000000|2023-08-16 12:30:00|1895.8|1895.5|1897|1896.7|1897.2|1896.9|1894.9|1894.6|341
1692189300000|2023-08-16 12:35:00|1896.7|1896.4|1897.3|1897|1897.6|1897.3|1896.7|1896.4|346
1692189600000|2023-08-16 12:40:00|1897.4|1897.1|1896.4|1896.1|1897.4|1897.1|1895.9|1895.6|282
1692189900000|2023-08-16 12:45:00|1896.3|1896|1895.3|1895|1896.9|1896.6|1895|1894.7|229
1692190200000|2023-08-16 12:50:00|1895.1|1894.8|1894.3|1894|1895.8|1895.5|1894.1|1893.8|440
1692190500000|2023-08-16 12:55:00|1894.2|1893.9|1894.4|1894.1|1894.9|1894.6|1893.9|1893.6|432
1692190800000|2023-08-16 13:00:00|1894.6|1894.3|1894.8|1894.5|1895.3|1895|1894|1893.7|485
1692191100000|2023-08-16 13:05:00|1894.9|1894.6|1893.1|1892.8|1894.9|1894.6|1893.1|1892.8|529
1692191400000|2023-08-16 13:10:00|1893|1892.7|1894.3|1894|1894.3|1894|1892.5|1892.2|489
1692191700000|2023-08-16 13:15:00|1894.2|1893.9|1893.9|1893.6|1894.5|1894.2|1893.3|1893|581
1692192000000|2023-08-16 13:20:00|1894|1893.7|1894.3|1894|1894.7|1894.4|1893.5|1893.2|307
1692192300000|2023-08-16 13:25:00|1894.2|1893.9|1894.5|1894.2|1895.3|1895|1893.8|1893.5|708
1692192600000|2023-08-16 13:30:00|1894.6|1894.3|1900.2|1899.9|1900.8|1900.5|1894.4|1894.1|7147
1692192900000|2023-08-16 13:35:00|1900.1|1899.8|1903.3|1903|1905.3|1905|1899.5|1899.2|5080
1692193200000|2023-08-16 13:40:00|1903.4|1903.1|1902.6|1902.3|1905.1|1904.8|1901|1900.7|3912
1692193500000|2023-08-16 13:45:00|1903|1902.7|1904.5|1904.2|1904.9|1904.6|1902.7|1902.4|2650
1692193800000|2023-08-16 13:50:00|1904.6|1904.3|1900.6|1900.3|1904.8|1904.5|1900.6|1900.3|2360
1692194100000|2023-08-16 13:55:00|1900.5|1900.2|1899.2|1898.9|1900.9|1900.6|1898.7|1898.4|2359
1692194400000|2023-08-16 14:00:00|1899.3|1899|1894.5|1894.2|1899.4|1899.1|1892.7|1892.4|4047
1692194700000|2023-08-16 14:05:00|1894.4|1894.1|1895.8|1895.5|1898.3|1898|1894.3|1894|1823
1692195000000|2023-08-16 14:10:00|1895.6|1895.3|1894.7|1894.4|1898.3|1898|1893.8|1893.5|1992
1692195300000|2023-08-16 14:15:00|1894.5|1894.2|1895.2|1894.9|1896.7|1896.4|1893.9|1893.6|1764
1692195600000|2023-08-16 14:20:00|1895.1|1894.8|1892.2|1891.9|1896.4|1896.1|1891.9|1891.6|2341
1692195900000|2023-08-16 14:25:00|1892.6|1892.3|1891.9|1891.6|1892.7|1892.4|1890.1|1889.8|2964
1692196200000|2023-08-16 14:30:00|1891.6|1891.3|1893.7|1893.4|1894.5|1894.2|1891.6|1891.3|2053
1692196500000|2023-08-16 14:35:00|1893.8|1893.5|1892.9|1892.6|1894.2|1893.9|1891|1890.7|2191
1692196800000|2023-08-16 14:40:00|1893|1892.7|1893.5|1893.2|1894.5|1894.2|1892.3|1892|2633
1692197100000|2023-08-16 14:45:00|1893.4|1893.1|1891.4|1891.1|1893.5|1893.2|1891.3|1891|1374
1692197400000|2023-08-16 14:50:00|1891.6|1891.3|1895.8|1895.5|1896.2|1895.9|1891.5|1891.2|1597
1692197700000|2023-08-16 14:55:00|1895.7|1895.4|1895.8|1895.5|1896.4|1896.1|1894.3|1894|1310
1692198000000|2023-08-16 15:00:00|1895.7|1895.4|1894.5|1894.2|1895.7|1895.4|1893.2|1892.9|1232
1692198300000|2023-08-16 15:05:00|1894.4|1894.1|1893.4|1893.1|1894.8|1894.5|1892.5|1892.2|1040
1692198600000|2023-08-16 15:10:00|1893.2|1892.9|1893.3|1893|1893.7|1893.4|1892.5|1892.2|802
1692198900000|2023-08-16 15:15:00|1893.2|1892.9|1893.5|1893.2|1895|1894.7|1892.6|1892.3|760
1692199200000|2023-08-16 15:20:00|1893.4|1893.1|1893.5|1893.2|1894.4|1894.1|1892.7|1892.4|820
1692199500000|2023-08-16 15:25:00|1893.6|1893.3|1893|1892.7|1893.7|1893.4|1892.1|1891.8|899
1692199800000|2023-08-16 15:30:00|1892.9|1892.6|1893|1892.7|1893.4|1893.1|1892.1|1891.8|758
1692200100000|2023-08-16 15:35:00|1892.9|1892.6|1891.1|1890.8|1893.3|1893|1890.8|1890.5|1038
1692200400000|2023-08-16 15:40:00|1891|1890.7|1890.8|1890.5|1891.7|1891.4|1890.2|1889.9|883
1692200700000|2023-08-16 15:45:00|1890.7|1890.4|1889.2|1888.9|1891.1|1890.8|1888.6|1888.3|1467
1692201000000|2023-08-16 15:50:00|1889.1|1888.8|1889.4|1889.1|1890.1|1889.8|1888.1|1887.8|1270
1692201300000|2023-08-16 15:55:00|1889.3|1889|1887.7|1887.4|1889.7|1889.4|1886.6|1886.3|1972
1692201600000|2023-08-16 16:00:00|1887.6|1887.3|1888.5|1888.2|1889.8|1889.5|1887.1|1886.8|1414
1692201900000|2023-08-16 16:05:00|1888.4|1888.1|1887.5|1887.2|1888.8|1888.5|1887.2|1886.9|930
1692202200000|2023-08-16 16:10:00|1887.4|1887.1|1885.3|1885|1887.4|1887.1|1884.8|1884.5|1921
1692202500000|2023-08-16 16:15:00|1885.2|1884.9|1884.9|1884.6|1885.7|1885.4|1883.9|1883.6|1179
1692202800000|2023-08-16 16:20:00|1884.8|1884.5|1884.7|1884.4|1885.5|1885.2|1883.6|1883.3|1050
1692203100000|2023-08-16 16:25:00|1884.6|1884.3|1884.8|1884.5|1885.8|1885.5|1883.8|1883.5|794
1692203400000|2023-08-16 16:30:00|1885|1884.7|1886|1885.7|1886.3|1886|1884.1|1883.8|1357
1692203700000|2023-08-16 16:35:00|1885.9|1885.6|1886.9|1886.6|1887.8|1887.5|1885.8|1885.5|1536
1692204000000|2023-08-16 16:40:00|1886.8|1886.5|1887.3|1887|1888.2|1887.9|1886.6|1886.3|1025
1692204300000|2023-08-16 16:45:00|1887.2|1886.9|1885.4|1885.1|1887.2|1886.9|1885.3|1885|1179
1692204600000|2023-08-16 16:50:00|1885.3|1885|1885.1|1884.8|1886.5|1886.2|1885|1884.7|910
1692204900000|2023-08-16 16:55:00|1884.9|1884.6|1885.3|1885|1886|1885.7|1884.8|1884.5|718
1692205200000|2023-08-16 17:00:00|1885.2|1884.9|1885.8|1885.5|1886.4|1886.1|1885.1|1884.8|601
1692205500000|2023-08-16 17:05:00|1885.7|1885.4|1882.2|1881.9|1886.3|1886|1882|1881.7|1387
1692205800000|2023-08-16 17:10:00|1882.1|1881.8|1881.3|1881|1882.3|1882|1880.8|1880.5|1541
1692206100000|2023-08-16 17:15:00|1881.2|1880.9|1881.5|1881.2|1882.4|1882.1|1880.5|1880.2|997
1692206400000|2023-08-16 17:20:00|1881.6|1881.3|1882.4|1882.1|1883.4|1883.1|1881.2|1880.9|666
1692206700000|2023-08-16 17:25:00|1882.3|1882|1882.4|1882.1|1883.2|1882.9|1881.9|1881.6|689
1692207000000|2023-08-16 17:30:00|1882.3|1882|1882.6|1882.3|1883|1882.7|1881.8|1881.5|812
1692207300000|2023-08-16 17:35:00|1882.7|1882.4|1882.9|1882.6|1883.3|1883|1882.2|1881.9|734
1692207600000|2023-08-16 17:40:00|1883|1882.7|1884.2|1883.9|1885.2|1884.9|1882.8|1882.5|2012
1692207900000|2023-08-16 17:45:00|1884.3|1884|1886.3|1886|1886.8|1886.5|1884.2|1883.9|964
1692208200000|2023-08-16 17:50:00|1886.4|1886.1|1885.6|1885.3|1887|1886.7|1885.4|1885.1|839
1692208500000|2023-08-16 17:55:00|1885.7|1885.4|1885.5|1885.2|1886.2|1885.9|1885.3|1885|507
1692208800000|2023-08-16 18:00:00|1885.4|1885.1|1881.8|1881.5|1885.5|1885.2|1881.2|1880.9|2328
1692209100000|2023-08-16 18:05:00|1881.7|1881.4|1882|1881.7|1883.3|1883|1881.3|1881|1211
1692209400000|2023-08-16 18:10:00|1882.1|1881.8|1880.2|1879.9|1882.1|1881.8|1879.1|1878.8|2542
1692209700000|2023-08-16 18:15:00|1880.1|1879.8|1883.4|1883.1|1883.4|1883.1|1879.7|1879.4|2810
1692210000000|2023-08-16 18:20:00|1883.5|1883.2|1885.1|1884.8|1886|1885.7|1883.1|1882.8|1936
1692210300000|2023-08-16 18:25:00|1885.2|1884.9|1885.3|1885|1886.5|1886.2|1883.6|1883.3|1673
1692210600000|2023-08-16 18:30:00|1885.4|1885.1|1886.6|1886.3|1887.5|1887.2|1885.1|1884.8|1477
1692210900000|2023-08-16 18:35:00|1886.5|1886.2|1885.8|1885.5|1887.3|1887|1885.7|1885.4|776
1692211200000|2023-08-16 18:40:00|1885.7|1885.4|1884.7|1884.4|1886.1|1885.8|1883.7|1883.4|1233
1692211500000|2023-08-16 18:45:00|1884.6|1884.3|1882.1|1881.8|1885.3|1885|1881.8|1881.5|1390
1692211800000|2023-08-16 18:50:00|1882|1881.7|1881.4|1881.1|1882.4|1882.1|1880.5|1880.2|1641
1692212100000|2023-08-16 18:55:00|1881.2|1880.9|1881.2|1880.9|1881.8|1881.5|1880|1879.7|1833
1692212400000|2023-08-16 19:00:00|1881|1880.7|1881|1880.7|1881.7|1881.4|1879.9|1879.6|1918
1692212700000|2023-08-16 19:05:00|1880.9|1880.6|1879.8|1879.5|1881|1880.7|1879.2|1878.9|1090
1692213000000|2023-08-16 19:10:00|1879.7|1879.4|1876.9|1876.6|1880.3|1880|1875.6|1875.3|3314
1692213300000|2023-08-16 19:15:00|1876.8|1876.5|1875.8|1875.5|1877|1876.7|1874.6|1874.3|2113
1692213600000|2023-08-16 19:20:00|1875.6|1875.3|1876.1|1875.8|1877.7|1877.4|1875.3|1875|2350
1692213900000|2023-08-16 19:25:00|1876.2|1875.9|1876.9|1876.6|1877.2|1876.9|1875.4|1875.1|1534
1692214200000|2023-08-16 19:30:00|1876.8|1876.5|1878.6|1878.3|1878.7|1878.4|1876.4|1876.1|1680
1692214500000|2023-08-16 19:35:00|1878.7|1878.4|1877.2|1876.9|1879.3|1879|1876.6|1876.3|1832
1692214800000|2023-08-16 19:40:00|1877.1|1876.8|1877.3|1877|1877.7|1877.4|1876.1|1875.8|2385
1692215100000|2023-08-16 19:45:00|1877.2|1876.9|1877.2|1876.9|1878.5|1878.2|1876.9|1876.6|2167
1692215400000|2023-08-16 19:50:00|1877|1876.7|1874.4|1874.1|1877.1|1876.8|1874.2|1873.9|4337
1692215700000|2023-08-16 19:55:00|1874.2|1873.9|1873|1872.7|1875|1874.7|1872.8|1872.5|15516
1692216000000|2023-08-16 20:00:00|1872.7|1872.4|1873.6|1873.3|1873.8|1873.5|1871.4|1871.1|5790
1692216300000|2023-08-16 20:05:00|1873.7|1873.4|1874|1873.7|1874.4|1874.1|1873.1|1872.8|1391
1692216600000|2023-08-16 20:10:00|1874.1|1873.8|1874.2|1873.9|1874.4|1874.1|1873.7|1873.4|1126
1692216900000|2023-08-16 20:15:00|1874|1873.7|1873.5|1873.2|1874.4|1874.1|1873.5|1873.2|585
1692217200000|2023-08-16 20:20:00|1873.6|1873.3|1872.4|1872.1|1873.7|1873.4|1872.4|1872.1|415
1692217500000|2023-08-16 20:25:00|1872.3|1872|1872|1871.7|1872.3|1872|1871.4|1871.1|459
1692217800000|2023-08-16 20:30:00|1871.9|1871.6|1872.1|1871.8|1872.2|1871.9|1871.7|1871.4|107
1692218100000|2023-08-16 20:35:00|1872|1871.7|1872.2|1871.9|1872.3|1872|1871.9|1871.6|155
1692218400000|2023-08-16 20:40:00|1872.1|1871.8|1872|1871.7|1872.4|1872.1|1871.8|1871.5|236
1692218700000|2023-08-16 20:45:00|1871.9|1871.6|1872|1871.7|1872.2|1871.9|1871.7|1871.4|206
1692219000000|2023-08-16 20:50:00|1871.9|1871.6|1872.1|1871.8|1872.5|1872.2|1871.9|1871.6|635
1692219300000|2023-08-16 20:55:00|1872|1871.7|1871.6|1870.8|1872.1|1871.8|1871.2|1870.7|463
1692219600000|2023-08-16 21:00:00|1871.5|1870.7|1871.4|1870.6|1871.5|1870.7|1871.4|1870.6|0
1692219900000|2023-08-16 21:05:00|1871|1870.2|1871.1|1870.3|1871.1|1870.3|1871|1870.2|0
1692220200000|2023-08-16 21:10:00|1871.2|1870.4|1871.2|1870.4|1871.2|1870.4|1871.2|1870.4|0
1692220500000|2023-08-16 21:15:00|1871.3|1870.5|1870.5|1869.7|1871.3|1870.5|1870.5|1869.7|0
1692221100000|2023-08-16 21:25:00|1870.4|1869.6|1870.5|1869.7|1870.5|1869.7|1870.4|1869.6|0
1692221400000|2023-08-16 21:30:00|1870.4|1869.6|1870.4|1869.6|1870.4|1869.6|1870.3|1869.5|0
1692221700000|2023-08-16 21:35:00|1870.3|1869.5|1870.2|1869.4|1870.4|1869.6|1870.2|1869.4|0
1692222000000|2023-08-16 21:40:00|1870.3|1869.5|1870.4|1869.6|1870.4|1869.6|1870.3|1869.5|0
1692222300000|2023-08-16 21:45:00|1870.3|1869.5|1870.3|1869.5|1870.4|1869.6|1870.3|1869.5|0
1692222900000|2023-08-16 21:55:00|1870.4|1869.6|1870.3|1869.5|1870.4|1869.6|1870.3|1869.5|0
1692223200000|2023-08-16 22:00:00|1871.9|1871.6|1872.7|1872.4|1872.9|1872.6|1871.6|1871.3|205
1692223500000|2023-08-16 22:05:00|1872.6|1872.3|1872.4|1872.1|1872.9|1872.6|1872.1|1871.8|98
1692223800000|2023-08-16 22:10:00|1872.5|1872.2|1872.5|1872.2|1872.8|1872.5|1872.5|1872.2|30
1692224100000|2023-08-16 22:15:00|1872.4|1872.1|1872.6|1872.3|1872.7|1872.4|1872.4|1872.1|47
1692224400000|2023-08-16 22:20:00|1872.5|1872.2|1872.5|1872.2|1872.5|1872.2|1872.1|1871.8|124
1692224700000|2023-08-16 22:25:00|1872.4|1872.1|1872.7|1872.4|1872.9|1872.6|1872.3|1872|74
1692225000000|2023-08-16 22:30:00|1872.6|1872.3|1871.8|1871.5|1872.9|1872.6|1871.8|1871.5|131
1692225300000|2023-08-16 22:35:00|1871.7|1871.4|1871.6|1871.3|1871.9|1871.6|1871.6|1871.3|44
1692225600000|2023-08-16 22:40:00|1871.7|1871.4|1871.7|1871.4|1871.7|1871.4|1871.4|1871.1|60
1692225900000|2023-08-16 22:45:00|1871.6|1871.3|1871.8|1871.5|1871.8|1871.5|1871.4|1871.1|23
1692226200000|2023-08-16 22:50:00|1871.7|1871.4|1871.8|1871.5|1871.9|1871.6|1871.7|1871.4|13
1692226500000|2023-08-16 22:55:00|1871.7|1871.4|1870.8|1870.5|1871.7|1871.4|1870.8|1870.5|32
1692226800000|2023-08-16 23:00:00|1870.9|1870.6|1870.7|1870.4|1870.9|1870.6|1869.8|1869.5|191
1692227100000|2023-08-16 23:05:00|1870.8|1870.5|1870.9|1870.6|1870.9|1870.6|1870.5|1870.2|19
1692227400000|2023-08-16 23:10:00|1870.8|1870.5|1870.6|1870.3|1870.9|1870.6|1870.5|1870.2|16
1692227700000|2023-08-16 23:15:00|1870.7|1870.4|1870.9|1870.6|1870.9|1870.6|1870.6|1870.3|20
1692228000000|2023-08-16 23:20:00|1870.8|1870.5|1870.5|1870.2|1870.8|1870.5|1870.5|1870.2|26
1692228300000|2023-08-16 23:25:00|1870.6|1870.3|1870.7|1870.4|1870.7|1870.4|1870.3|1870|44
1692228600000|2023-08-16 23:30:00|1870.6|1870.3|1870.3|1870|1871|1870.7|1870.1|1869.8|74
1692228900000|2023-08-16 23:35:00|1870.2|1869.9|1869.3|1869|1870.4|1870.1|1869.2|1868.9|114
1692229200000|2023-08-16 23:40:00|1869.4|1869.1|1869.1|1868.8|1869.4|1869.1|1869|1868.7|117
1692229500000|2023-08-16 23:45:00|1869.2|1868.9|1869.8|1869.5|1869.8|1869.5|1869.2|1868.9|48
1692229800000|2023-08-16 23:50:00|1869.7|1869.4|1870|1869.7|1870.1|1869.8|1869.4|1869.1|100
1692230100000|2023-08-16 23:55:00|1870.1|1869.8|1870|1869.7|1870.2|1869.9|1869.7|1869.4|43
1692230400000|2023-08-17 00:00:00|1870.1|1869.8|1868.7|1868.4|1870.1|1869.8|1868.4|1868.1|150
1692230700000|2023-08-17 00:05:00|1868.6|1868.3|1869|1868.7|1869.5|1869.2|1868.6|1868.3|162
1692231000000|2023-08-17 00:10:00|1869.1|1868.8|1868.9|1868.6|1869.3|1869|1868.3|1868|80
1692231300000|2023-08-17 00:15:00|1868.8|1868.5|1867.3|1867|1868.9|1868.6|1867|1866.7|290
1692231600000|2023-08-17 00:20:00|1867.2|1866.9|1868.6|1868.3|1868.7|1868.4|1867.1|1866.8|116
1692231900000|2023-08-17 00:25:00|1868.7|1868.4|1868.7|1868.4|1869.2|1868.9|1868.6|1868.3|56
1692232200000|2023-08-17 00:30:00|1868.8|1868.5|1868.6|1868.3|1868.8|1868.5|1868.1|1867.8|88
1692232500000|2023-08-17 00:35:00|1868.5|1868.2|1867.7|1867.4|1868.8|1868.5|1867.5|1867.2|93
1692232800000|2023-08-17 00:40:00|1867.5|1867.2|1868.5|1868.2|1868.7|1868.4|1867.5|1867.2|38
1692233100000|2023-08-17 00:45:00|1868.4|1868.1|1868.8|1868.5|1868.8|1868.5|1867.6|1867.3|145
1692233400000|2023-08-17 00:50:00|1868.7|1868.4|1868.5|1868.2|1869.1|1868.8|1868.3|1868|57
1692233700000|2023-08-17 00:55:00|1868.4|1868.1|1868.6|1868.3|1868.8|1868.5|1868.3|1868|56
1692234000000|2023-08-17 01:00:00|1868.5|1868.2|1868.4|1868.1|1869.4|1869.1|1868.3|1868|90
1692234300000|2023-08-17 01:05:00|1868.3|1868|1868.6|1868.3|1868.7|1868.4|1868.2|1867.9|83
1692234600000|2023-08-17 01:10:00|1868.5|1868.2|1868.4|1868.1|1868.6|1868.3|1867.6|1867.3|96
1692234900000|2023-08-17 01:15:00|1868.3|1868|1868.5|1868.2|1869|1868.7|1867.9|1867.6|144
1692235200000|2023-08-17 01:20:00|1868.6|1868.3|1868|1867.7|1868.8|1868.5|1866.3|1866|219
1692235500000|2023-08-17 01:25:00|1867.9|1867.6|1867.7|1867.4|1868.2|1867.9|1867|1866.7|108
1692235800000|2023-08-17 01:30:00|1867.8|1867.5|1867.2|1866.9|1868.2|1867.9|1866.5|1866.2|341
1692236100000|2023-08-17 01:35:00|1867.1|1866.8|1868.8|1868.5|1868.8|1868.5|1866.7|1866.4|77
1692236400000|2023-08-17 01:40:00|1868.9|1868.6|1869|1868.7|1869.8|1869.5|1868.6|1868.3|108
1692236700000|2023-08-17 01:45:00|1869.1|1868.8|1869.2|1868.9|1869.9|1869.6|1869.1|1868.8|57
1692237000000|2023-08-17 01:50:00|1869.1|1868.8|1868.6|1868.3|1869.3|1869|1868.3|1868|43
1692237300000|2023-08-17 01:55:00|1868.5|1868.2|1870.1|1869.8|1870.1|1869.8|1868.5|1868.2|53
1692237600000|2023-08-17 02:00:00|1870.2|1869.9|1870.8|1870.5|1871|1870.7|1869.8|1869.5|89
1692237900000|2023-08-17 02:05:00|1870.7|1870.4|1869.6|1869.3|1870.7|1870.4|1869.6|1869.3|84
1692238200000|2023-08-17 02:10:00|1869.7|1869.4|1869.9|1869.6|1870.3|1870|1869.6|1869.3|19
1692238500000|2023-08-17 02:15:00|1870|1869.7|1870.5|1870.2|1870.5|1870.2|1869.3|1869|45
1692238800000|2023-08-17 02:20:00|1870.6|1870.3|1870.3|1870|1870.8|1870.5|1870.3|1870|24
1692239100000|2023-08-17 02:25:00|1870.5|1870.2|1870.5|1870.2|1870.6|1870.3|1869.9|1869.6|16
1692239400000|2023-08-17 02:30:00|1870.6|1870.3|1871|1870.7|1871|1870.7|1870.1|1869.8|30
1692239700000|2023-08-17 02:35:00|1871.1|1870.8|1872|1871.7|1872|1871.7|1870.9|1870.6|130
1692240000000|2023-08-17 02:40:00|1872.1|1871.8|1871.4|1871.1|1872.1|1871.8|1871.1|1870.8|110
1692240300000|2023-08-17 02:45:00|1871.5|1871.2|1871.1|1870.8|1871.8|1871.5|1870.8|1870.5|84
1692240600000|2023-08-17 02:50:00|1871|1870.7|1870.8|1870.5|1871.1|1870.8|1870.5|1870.2|97
1692240900000|2023-08-17 02:55:00|1870.7|1870.4|1871.1|1870.8|1871.3|1871|1870.2|1869.9|156
1692241200000|2023-08-17 03:00:00|1871|1870.7|1871.3|1871|1871.4|1871.1|1870.7|1870.4|20
1692241500000|2023-08-17 03:05:00|1871.4|1871.1|1871.2|1870.9|1872.1|1871.8|1870.9|1870.6|67
1692241800000|2023-08-17 03:10:00|1871.1|1870.8|1871.8|1871.5|1872.5|1872.2|1871|1870.7|163
1692242100000|2023-08-17 03:15:00|1871.7|1871.4|1871.7|1871.4|1872.2|1871.9|1871.6|1871.3|62
1692242400000|2023-08-17 03:20:00|1871.8|1871.5|1872.1|1871.8|1872.1|1871.8|1871.6|1871.3|27
1692242700000|2023-08-17 03:25:00|1872|1871.7|1872.4|1872.1|1872.7|1872.4|1871.2|1870.9|53
1692243000000|2023-08-17 03:30:00|1872.5|1872.2|1872.8|1872.5|1873.1|1872.8|1872.5|1872.2|66
1692243300000|2023-08-17 03:35:00|1872.9|1872.6|1873.2|1872.9|1873.2|1872.9|1872.6|1872.3|52
1692243600000|2023-08-17 03:40:00|1873.1|1872.8|1873.2|1872.9|1873.3|1873|1872.9|1872.6|31
1692243900000|2023-08-17 03:45:00|1873.3|1873|1873.1|1872.8|1873.3|1873|1872.7|1872.4|50
1692244200000|2023-08-17 03:50:00|1873|1872.7|1872.7|1872.4|1873|1872.7|1872.3|1872|46
1692244500000|2023-08-17 03:55:00|1872.6|1872.3|1873.5|1873.2|1873.5|1873.2|1872.5|1872.2|32
1692244800000|2023-08-17 04:00:00|1873.6|1873.3|1873.2|1872.9|1873.6|1873.3|1872.8|1872.5|48
1692245100000|2023-08-17 04:05:00|1873.3|1873|1873.7|1873.4|1874|1873.7|1873.3|1873|50
1692245400000|2023-08-17 04:10:00|1873.6|1873.3|1873.6|1873.3|1873.8|1873.5|1873.4|1873.1|41
1692245700000|2023-08-17 04:15:00|1873.7|1873.4|1874.1|1873.8|1874.2|1873.9|1873.7|1873.4|16
1692246000000|2023-08-17 04:20:00|1874|1873.7|1874|1873.7|1874.3|1874|1873.9|1873.6|30
1692246300000|2023-08-17 04:25:00|1873.9|1873.6|1873.8|1873.5|1874.1|1873.8|1873.5|1873.2|27
1692246600000|2023-08-17 04:30:00|1874|1873.7|1873.5|1873.2|1874.1|1873.8|1873.4|1873.1|43
1692246900000|2023-08-17 04:35:00|1873.4|1873.1|1873.6|1873.3|1873.8|1873.5|1873.4|1873.1|20
1692247200000|2023-08-17 04:40:00|1873.5|1873.2|1873.3|1873|1873.6|1873.3|1873.2|1872.9|46
1692247500000|2023-08-17 04:45:00|1873.4|1873.1|1873.4|1873.1|1873.5|1873.2|1873.2|1872.9|23
1692247800000|2023-08-17 04:50:00|1873.5|1873.2|1873.5|1873.2|1873.6|1873.3|1873.3|1873|21
1692248100000|2023-08-17 04:55:00|1873.4|1873.1|1873|1872.7|1873.5|1873.2|1873|1872.7|51
1692248400000|2023-08-17 05:00:00|1873.2|1872.9|1872.1|1871.8|1873.2|1872.9|1872.1|1871.8|74
1692248700000|2023-08-17 05:05:00|1872|1871.7|1872.3|1872|1872.7|1872.4|1871.9|1871.6|47
1692249000000|2023-08-17 05:10:00|1872.2|1871.9|1872.5|1872.2|1872.6|1872.3|1872|1871.7|51
1692249300000|2023-08-17 05:15:00|1872.6|1872.3|1871.6|1871.3|1872.6|1872.3|1871.2|1870.9|56
1692249600000|2023-08-17 05:20:00|1871.5|1871.2|1871.6|1871.3|1871.9|1871.6|1871.3|1871|26
1692249900000|2023-08-17 05:25:00|1871.7|1871.4|1871.2|1870.9|1871.9|1871.6|1870.9|1870.6|53
1692250200000|2023-08-17 05:30:00|1871.1|1870.8|1869.8|1869.5|1871.3|1871|1869.6|1869.3|125
1692250500000|2023-08-17 05:35:00|1870|1869.7|1869.2|1868.9|1870.1|1869.8|1869|1868.7|73
1692250800000|2023-08-17 05:40:00|1869.3|1869|1869.4|1869.1|1869.7|1869.4|1869|1868.7|53
1692251100000|2023-08-17 05:45:00|1869.5|1869.2|1868.2|1867.9|1869.8|1869.5|1868.2|1867.9|90
1692251400000|2023-08-17 05:50:00|1868.1|1867.8|1869.7|1869.4|1869.7|1869.4|1868|1867.7|57
1692251700000|2023-08-17 05:55:00|1869.6|1869.3|1870.3|1870|1870.4|1870.1|1869.4|1869.1|44
1692252000000|2023-08-17 06:00:00|1870.2|1869.9|1870.6|1870.3|1870.7|1870.4|1869.8|1869.5|104
1692252300000|2023-08-17 06:05:00|1870.5|1870.2|1871.9|1871.6|1871.9|1871.6|1870.3|1870|61
1692252600000|2023-08-17 06:10:00|1872|1871.7|1871.4|1871.1|1872|1871.7|1871.3|1871|64
1692252900000|2023-08-17 06:15:00|1871.3|1871|1872.6|1872.3|1872.7|1872.4|1870.6|1870.3|225
1692253200000|2023-08-17 06:20:00|1872.5|1872.2|1873.1|1872.8|1873.2|1872.9|1872.1|1871.8|85
1692253500000|2023-08-17 06:25:00|1873.2|1872.9|1874|1873.7|1874.2|1873.9|1873|1872.7|116
1692253800000|2023-08-17 06:30:00|1873.9|1873.6|1874.2|1873.9|1874.2|1873.9|1873.6|1873.3|61
1692254100000|2023-08-17 06:35:00|1874.1|1873.8|1874.8|1874.5|1875|1874.7|1873.9|1873.6|104
1692254400000|2023-08-17 06:40:00|1874.9|1874.6|1874.3|1874|1875|1874.7|1874.1|1873.8|262
1692254700000|2023-08-17 06:45:00|1874.4|1874.1|1873.3|1873|1874.5|1874.2|1873|1872.7|258
1692255000000|2023-08-17 06:50:00|1873.2|1872.9|1874.2|1873.9|1874.6|1874.3|1873.1|1872.8|369
1692255300000|2023-08-17 06:55:00|1874.1|1873.8|1874.6|1874.3|1875.1|1874.8|1874|1873.7|127
1692255600000|2023-08-17 07:00:00|1874.5|1874.2|1875.5|1875.2|1875.6|1875.3|1874.2|1873.9|485
1692255900000|2023-08-17 07:05:00|1875.4|1875.1|1874.6|1874.3|1875.6|1875.3|1874.2|1873.9|245
1692256200000|2023-08-17 07:10:00|1874.5|1874.2|1873.8|1873.5|1874.9|1874.6|1873.5|1873.2|160
1692256500000|2023-08-17 07:15:00|1873.7|1873.4|1874.1|1873.8|1874.5|1874.2|1873.3|1873|133
1692256800000|2023-08-17 07:20:00|1874|1873.7|1873.2|1872.9|1874.2|1873.9|1872.5|1872.2|145
1692257100000|2023-08-17 07:25:00|1873.1|1872.8|1873|1872.7|1873.5|1873.2|1872.2|1871.9|168
1692257400000|2023-08-17 07:30:00|1872.9|1872.6|1873.8|1873.5|1874.2|1873.9|1872.4|1872.1|164
1692257700000|2023-08-17 07:35:00|1873.7|1873.4|1874.5|1874.2|1875|1874.7|1873.2|1872.9|208
1692258000000|2023-08-17 07:40:00|1874.4|1874.1|1872.9|1872.6|1874.7|1874.4|1872.5|1872.2|129
1692258300000|2023-08-17 07:45:00|1872.8|1872.5|1872.7|1872.4|1873.2|1872.9|1871.9|1871.6|68
1692258600000|2023-08-17 07:50:00|1872.6|1872.3|1871.2|1870.9|1872.8|1872.5|1871.1|1870.8|81
1692258900000|2023-08-17 07:55:00|1871.1|1870.8|1873.8|1873.5|1874.2|1873.9|1871|1870.7|167
1692259200000|2023-08-17 08:00:00|1873.6|1873.3|1874.2|1873.9|1874.7|1874.4|1873.1|1872.8|161
1692259500000|2023-08-17 08:05:00|1874.1|1873.8|1872.9|1872.6|1874.7|1874.4|1872.9|1872.6|243
1692259800000|2023-08-17 08:10:00|1873|1872.7|1874.4|1874.1|1874.6|1874.3|1873|1872.7|128
1692260100000|2023-08-17 08:15:00|1874.5|1874.2|1874.7|1874.4|1874.7|1874.4|1873.5|1873.2|115
1692260400000|2023-08-17 08:20:00|1874.8|1874.5|1873.6|1873.3|1875|1874.7|1873.2|1872.9|198
1692260700000|2023-08-17 08:25:00|1873.5|1873.2|1874.2|1873.9|1874.6|1874.3|1873.1|1872.8|98
1692261000000|2023-08-17 08:30:00|1874.3|1874|1875|1874.7|1875|1874.7|1873.9|1873.6|183
1692261300000|2023-08-17 08:35:00|1874.9|1874.6|1875.2|1874.9|1875.4|1875.1|1874.8|1874.5|156
1692261600000|2023-08-17 08:40:00|1875.3|1875|1876.2|1875.9|1876.4|1876.1|1875.1|1874.8|209
1692261900000|2023-08-17 08:45:00|1876.3|1876|1875.8|1875.5|1876.3|1876|1875|1874.7|85
1692262200000|2023-08-17 08:50:00|1875.7|1875.4|1874.5|1874.2|1876.3|1876|1874.3|1874|364
1692262500000|2023-08-17 08:55:00|1874.7|1874.4|1874|1873.7|1874.9|1874.6|1873.3|1873|186
1692262800000|2023-08-17 09:00:00|1873.9|1873.6|1874.5|1874.2|1874.6|1874.3|1873.6|1873.3|144
1692263100000|2023-08-17 09:05:00|1874.4|1874.1|1873.3|1873|1874.4|1874.1|1872.8|1872.5|206
1692263400000|2023-08-17 09:10:00|1873.4|1873.1|1873.4|1873.1|1874.5|1874.2|1873.2|1872.9|183
1692263700000|2023-08-17 09:15:00|1873.5|1873.2|1873.3|1873|1874.2|1873.9|1873.2|1872.9|297
1692264000000|2023-08-17 09:20:00|1873.2|1872.9|1873.5|1873.2|1874.2|1873.9|1873|1872.7|185
1692264300000|2023-08-17 09:25:00|1873.4|1873.1|1872.4|1872.1|1873.9|1873.6|1871.7|1871.4|278
1692264600000|2023-08-17 09:30:00|1872.3|1872|1871.1|1870.8|1872.8|1872.5|1871|1870.7|161
1692264900000|2023-08-17 09:35:00|1871.3|1871|1873.2|1872.9|1873.3|1873|1871.1|1870.8|193
1692265200000|2023-08-17 09:40:00|1873.3|1873|1873.3|1873|1873.4|1873.1|1872.4|1872.1|136
1692265500000|2023-08-17 09:45:00|1873.4|1873.1|1874|1873.7|1875|1874.7|1872.9|1872.6|267
1692265800000|2023-08-17 09:50:00|1873.9|1873.6|1875|1874.7|1875|1874.7|1873.9|1873.6|125
1692266100000|2023-08-17 09:55:00|1874.9|1874.6|1874.9|1874.6|1875.2|1874.9|1874.5|1874.2|162
1692266400000|2023-08-17 10:00:00|1875.1|1874.8|1876|1875.7|1876.2|1875.9|1874.8|1874.5|230
1692266700000|2023-08-17 10:05:00|1876.1|1875.8|1876.1|1875.8|1876.4|1876.1|1875.6|1875.3|225
1692267000000|2023-08-17 10:10:00|1876|1875.7|1875.9|1875.6|1876.9|1876.6|1875.9|1875.6|182
1692267300000|2023-08-17 10:15:00|1876.1|1875.8|1876.9|1876.6|1876.9|1876.6|1875.9|1875.6|105
1692267600000|2023-08-17 10:20:00|1876.8|1876.5|1876.8|1876.5|1876.9|1876.6|1875.9|1875.6|96
1692267900000|2023-08-17 10:25:00|1876.9|1876.6|1875.8|1875.5|1877.3|1877|1875.3|1875|133
1692268200000|2023-08-17 10:30:00|1875.7|1875.4|1875.7|1875.4|1876.2|1875.9|1875.2|1874.9|96
1692268500000|2023-08-17 10:35:00|1875.6|1875.3|1875.1|1874.8|1875.9|1875.6|1875|1874.7|87
1692268800000|2023-08-17 10:40:00|1875|1874.7|1875.1|1874.8|1875.7|1875.4|1874.9|1874.6|121
1692269100000|2023-08-17 10:45:00|1875.2|1874.9|1875.4|1875.1|1876.6|1876.3|1874.9|1874.6|458
1692269400000|2023-08-17 10:50:00|1875.5|1875.2|1877.6|1877.3|1877.7|1877.4|1875.4|1875.1|433
1692269700000|2023-08-17 10:55:00|1877.5|1877.2|1877.7|1877.4|1878.2|1877.9|1877.1|1876.8|433
1692270000000|2023-08-17 11:00:00|1877.6|1877.3|1879.2|1878.9|1879.2|1878.9|1876.9|1876.6|601
1692270300000|2023-08-17 11:05:00|1879.1|1878.8|1880.1|1879.8|1880.2|1879.9|1878.6|1878.3|449
1692270600000|2023-08-17 11:10:00|1880.2|1879.9|1880.4|1880.1|1880.7|1880.4|1879|1878.7|746
1692270900000|2023-08-17 11:15:00|1880.5|1880.2|1880.9|1880.6|1880.9|1880.6|1880.1|1879.8|468
1692271200000|2023-08-17 11:20:00|1880.8|1880.5|1881.2|1880.9|1881.2|1880.9|1880.2|1879.9|393
1692271500000|2023-08-17 11:25:00|1881.1|1880.8|1880|1879.7|1881.3|1881|1879.7|1879.4|323
1692271800000|2023-08-17 11:30:00|1879.9|1879.6|1879.6|1879.3|1880.2|1879.9|1879.5|1879.2|378
1692272100000|2023-08-17 11:35:00|1879.5|1879.2|1880.3|1880|1881.3|1881|1879.5|1879.2|664
1692272400000|2023-08-17 11:40:00|1880.4|1880.1|1881.1|1880.8|1881.3|1881|1880|1879.7|195
1692272700000|2023-08-17 11:45:00|1881.2|1880.9|1881.4|1881.1|1881.5|1881.2|1880.8|1880.5|356
1692273000000|2023-08-17 11:50:00|1881.3|1881|1880.5|1880.2|1881.4|1881.1|1880|1879.7|123
1692273300000|2023-08-17 11:55:00|1880.6|1880.3|1881.8|1881.5|1881.9|1881.6|1880.6|1880.3|368
1692273600000|2023-08-17 12:00:00|1881.7|1881.4|1881.2|1880.9|1881.8|1881.5|1880.7|1880.4|343
1692273900000|2023-08-17 12:05:00|1881.3|1881|1880.6|1880.3|1881.6|1881.3|1880.2|1879.9|307
1692274200000|2023-08-17 12:10:00|1880.7|1880.4|1879.9|1879.6|1880.8|1880.5|1879.8|1879.5|250
1692274500000|2023-08-17 12:15:00|1880.1|1879.8|1881.1|1880.8|1881.5|1881.2|1879.8|1879.5|343
1692274800000|2023-08-17 12:20:00|1881|1880.7|1880.7|1880.4|1881.3|1881|1880.5|1880.2|324
1692275100000|2023-08-17 12:25:00|1880.6|1880.3|1879.7|1879.4|1881.1|1880.8|1879.7|1879.4|412
1692275400000|2023-08-17 12:30:00|1879.6|1879.3|1880.4|1880.1|1881.3|1881|1879|1878.7|920
1692275700000|2023-08-17 12:35:00|1880.5|1880.2|1882.1|1881.8|1883.4|1883.1|1880.5|1880.2|1039
1692276000000|2023-08-17 12:40:00|1882.2|1881.9|1881.9|1881.6|1883.2|1882.9|1880.9|1880.6|509
1692276300000|2023-08-17 12:45:00|1882|1881.7|1880.9|1880.6|1882.4|1882.1|1880.6|1880.3|393
1692276600000|2023-08-17 12:50:00|1880.7|1880.4|1881.4|1881.1|1881.5|1881.2|1880.3|1880|362
1692276900000|2023-08-17 12:55:00|1881.3|1881|1881.1|1880.8|1882.1|1881.8|1880.8|1880.5|300
1692277200000|2023-08-17 13:00:00|1881|1880.7|1879.6|1879.3|1881.7|1881.4|1879|1878.7|500
1692277500000|2023-08-17 13:05:00|1879.7|1879.4|1878.4|1878.1|1881|1880.7|1878.3|1878|550
1692277800000|2023-08-17 13:10:00|1878.3|1878|1878.4|1878.1|1879.3|1879|1877.9|1877.6|558
1692278100000|2023-08-17 13:15:00|1878.3|1878|1878.4|1878.1|1878.7|1878.4|1877.4|1877.1|627
1692278400000|2023-08-17 13:20:00|1878.5|1878.2|1877.2|1876.9|1878.6|1878.3|1876.9|1876.6|644
1692278700000|2023-08-17 13:25:00|1877.1|1876.8|1876.5|1876.2|1877.2|1876.9|1875.8|1875.5|904
1692279000000|2023-08-17 13:30:00|1876.6|1876.3|1880|1879.7|1880.9|1880.6|1876.2|1875.9|9254
1692279300000|2023-08-17 13:35:00|1880.1|1879.8|1878|1877.7|1880.7|1880.4|1876.6|1876.3|4111
1692279600000|2023-08-17 13:40:00|1878.1|1877.8|1875.8|1875.5|1879.7|1879.4|1875.8|1875.5|3619
1692279900000|2023-08-17 13:45:00|1875.9|1875.6|1871.4|1871.1|1876|1875.7|1871.2|1870.9|4207
1692280200000|2023-08-17 13:50:00|1871.5|1871.2|1869.8|1869.5|1874.3|1874|1869.6|1869.3|2723
1692280500000|2023-08-17 13:55:00|1869.9|1869.6|1870.2|1869.9|1871.1|1870.8|1868.3|1868|4630
1692280800000|2023-08-17 14:00:00|1870.3|1870|1872.8|1872.5|1873.8|1873.5|1870.1|1869.8|2477
1692281100000|2023-08-17 14:05:00|1872.7|1872.4|1875.6|1875.3|1875.8|1875.5|1870.7|1870.4|2716
1692281400000|2023-08-17 14:10:00|1875.7|1875.4|1872.5|1872.2|1875.8|1875.5|1871.6|1871.3|2509
1692281700000|2023-08-17 14:15:00|1872.4|1872.1|1870.7|1870.4|1874.8|1874.5|1870.2|1869.9|2421
1692282000000|2023-08-17 14:20:00|1870.8|1870.5|1869.9|1869.6|1871.3|1871|1869.2|1868.9|2362
1692282300000|2023-08-17 14:25:00|1869.7|1869.4|1868.1|1867.8|1870.5|1870.2|1867.6|1867.3|1810
1692282600000|2023-08-17 14:30:00|1868|1867.7|1867.2|1866.9|1870|1869.7|1867.1|1866.8|1832
1692282900000|2023-08-17 14:35:00|1867.1|1866.8|1867|1866.7|1868|1867.7|1865|1864.7|2522
1692283200000|2023-08-17 14:40:00|1867.1|1866.8|1866.5|1866.2|1868|1867.7|1866|1865.7|1718
1692283500000|2023-08-17 14:45:00|1866.7|1866.4|1867.1|1866.8|1867.8|1867.5|1865.5|1865.2|1080
1692283800000|2023-08-17 14:50:00|1867.2|1866.9|1869.2|1868.9|1869.8|1869.5|1866.8|1866.5|1680
1692284100000|2023-08-17 14:55:00|1869.1|1868.8|1867.5|1867.2|1869.8|1869.5|1867.4|1867.1|1213
1692284400000|2023-08-17 15:00:00|1867.6|1867.3|1866.8|1866.5|1868.1|1867.8|1865.9|1865.6|1249
1692284700000|2023-08-17 15:05:00|1866.9|1866.6|1867.1|1866.8|1868.8|1868.5|1866.8|1866.5|1138
1692285000000|2023-08-17 15:10:00|1867.2|1866.9|1866.3|1866|1867.8|1867.5|1865.8|1865.5|1754
1692285300000|2023-08-17 15:15:00|1866.2|1865.9|1865.7|1865.4|1866.6|1866.3|1864.9|1864.6|1869
1692285600000|2023-08-17 15:20:00|1865.9|1865.6|1865.3|1865|1866.5|1866.2|1864.6|1864.3|1643
1692285900000|2023-08-17 15:25:00|1865.4|1865.1|1863.9|1863.6|1865.6|1865.3|1862.8|1862.5|1402
1692286200000|2023-08-17 15:30:00|1864|1863.7|1864.1|1863.8|1865.1|1864.8|1863.4|1863.1|1561
1692286500000|2023-08-17 15:35:00|1864|1863.7|1864.1|1863.8|1864.5|1864.2|1862.2|1861.9|1495
1692286800000|2023-08-17 15:40:00|1864|1863.7|1863.9|1863.6|1865.5|1865.2|1863.7|1863.4|1070
1692287100000|2023-08-17 15:45:00|1864|1863.7|1862.3|1862|1864.5|1864.2|1862.2|1861.9|1108
1692287400000|2023-08-17 15:50:00|1862.2|1861.9|1862.1|1861.8|1865.1|1864.8|1861.7|1861.4|1590
1692287700000|2023-08-17 15:55:00|1862|1861.7|1863.9|1863.6|1864.2|1863.9|1861.7|1861.4|1446
1692288000000|2023-08-17 16:00:00|1864|1863.7|1864.4|1864.1|1864.4|1864.1|1863.2|1862.9|1000
1692288300000|2023-08-17 16:05:00|1864.5|1864.2|1863.2|1862.9|1864.5|1864.2|1862.7|1862.4|962
1692288600000|2023-08-17 16:10:00|1863.1|1862.8|1864|1863.7|1864.8|1864.5|1863|1862.7|971
1692288900000|2023-08-17 16:15:00|1863.9|1863.6|1864|1863.7|1864.4|1864.1|1862.6|1862.3|949
1692289200000|2023-08-17 16:20:00|1864.1|1863.8|1867.6|1867.3|1867.7|1867.4|1863.9|1863.6|1599
1692289500000|2023-08-17 16:25:00|1867.8|1867.5|1869.4|1869.1|1869.7|1869.4|1867.2|1866.9|1886
1692289800000|2023-08-17 16:30:00|1869.5|1869.2|1867.3|1867|1869.7|1869.4|1866.7|1866.4|1457
1692290100000|2023-08-17 16:35:00|1867.4|1867.1|1866.4|1866.1|1867.5|1867.2|1866|1865.7|910
1692290400000|2023-08-17 16:40:00|1866.5|1866.2|1866.6|1866.3|1867.3|1867|1866|1865.7|642
1692290700000|2023-08-17 16:45:00|1866.5|1866.2|1866.9|1866.6|1867|1866.7|1865.4|1865.1|884
1692291000000|2023-08-17 16:50:00|1867|1866.7|1869|1868.7|1869.4|1869.1|1866.9|1866.6|1272
1692291300000|2023-08-17 16:55:00|1869.1|1868.8|1869.4|1869.1|1869.6|1869.3|1868.6|1868.3|1032
1692291600000|2023-08-17 17:00:00|1869.5|1869.2|1867.6|1867.3|1869.8|1869.5|1867.5|1867.2|838
1692291900000|2023-08-17 17:05:00|1867.4|1867.1|1866.7|1866.4|1868|1867.7|1866.6|1866.3|542
1692292200000|2023-08-17 17:10:00|1866.6|1866.3|1866.7|1866.4|1867.1|1866.8|1866.1|1865.8|777
1692292500000|2023-08-17 17:15:00|1866.8|1866.5|1865.9|1865.6|1867.5|1867.2|1865.9|1865.6|567
1692292800000|2023-08-17 17:20:00|1865.8|1865.5|1864.2|1863.9|1866|1865.7|1864.2|1863.9|951
1692293100000|2023-08-17 17:25:00|1864.3|1864|1864.9|1864.6|1865.7|1865.4|1864.2|1863.9|1087
1692293400000|2023-08-17 17:30:00|1864.7|1864.4|1864.4|1864.1|1864.9|1864.6|1864|1863.7|879
1692293700000|2023-08-17 17:35:00|1864.3|1864|1863.4|1863.1|1864.7|1864.4|1863.4|1863.1|641
1692294000000|2023-08-17 17:40:00|1863.3|1863|1861.6|1861.3|1864.2|1863.9|1861.3|1861|2249
1692294300000|2023-08-17 17:45:00|1861.4|1861.1|1860.5|1860.2|1862.3|1862|1860.4|1860.1|980
1692294600000|2023-08-17 17:50:00|1860.6|1860.3|1862|1861.7|1862.6|1862.3|1860.5|1860.2|887
1692294900000|2023-08-17 17:55:00|1862.1|1861.8|1861.6|1861.3|1862.2|1861.9|1861.3|1861|536
1692295200000|2023-08-17 18:00:00|1861.7|1861.4|1859.6|1859.3|1861.9|1861.6|1859.6|1859.3|1367
1692295500000|2023-08-17 18:05:00|1859.5|1859.2|1859.2|1858.9|1859.8|1859.5|1858.4|1858.1|2199
1692295800000|2023-08-17 18:10:00|1859.4|1859.1|1858.5|1858.2|1859.7|1859.4|1857.9|1857.6|1397
1692296100000|2023-08-17 18:15:00|1858.4|1858.1|1858.4|1858.1|1858.7|1858.4|1857.5|1857.2|1199
1692296400000|2023-08-17 18:20:00|1858.3|1858|1858.5|1858.2|1859.1|1858.8|1857.4|1857.1|1060
1692296700000|2023-08-17 18:25:00|1858.6|1858.3|1858.7|1858.4|1859.6|1859.3|1858.4|1858.1|857
1692297000000|2023-08-17 18:30:00|1858.9|1858.6|1856.6|1856.3|1858.9|1858.6|1856.4|1856.1|1198
1692297300000|2023-08-17 18:35:00|1856.5|1856.2|1857.4|1857.1|1858|1857.7|1855.9|1855.6|1085
1692297600000|2023-08-17 18:40:00|1857.5|1857.2|1856|1855.7|1857.6|1857.3|1856|1855.7|795
1692297900000|2023-08-17 18:45:00|1855.9|1855.6|1855.1|1854.8|1856.4|1856.1|1854.6|1854.3|2375
1692298200000|2023-08-17 18:50:00|1855.2|1854.9|1853.7|1853.4|1856.3|1856|1853.7|1853.4|1878
1692298500000|2023-08-17 18:55:00|1853.6|1853.3|1853.1|1852.8|1854.1|1853.8|1852.3|1852|2394
1692298800000|2023-08-17 19:00:00|1853|1852.7|1852.6|1852.3|1854.6|1854.3|1852.4|1852.1|1728
1692299100000|2023-08-17 19:05:00|1852.7|1852.4|1852.3|1852|1854.3|1854|1851.9|1851.6|1831
1692299400000|2023-08-17 19:10:00|1852.2|1851.9|1851.9|1851.6|1852.5|1852.2|1851.2|1850.9|1955
1692299700000|2023-08-17 19:15:00|1851.8|1851.5|1853.9|1853.6|1853.9|1853.6|1850.5|1850.2|3049
1692300000000|2023-08-17 19:20:00|1853.8|1853.5|1852.2|1851.9|1854.5|1854.2|1851.4|1851.1|2341
1692300300000|2023-08-17 19:25:00|1852.1|1851.8|1854.8|1854.5|1855.2|1854.9|1852.1|1851.8|3113
1692300600000|2023-08-17 19:30:00|1854.9|1854.6|1853.1|1852.8|1855.1|1854.8|1852|1851.7|2821
1692300900000|2023-08-17 19:35:00|1853.2|1852.9|1853.2|1852.9|1854.5|1854.2|1852.5|1852.2|2300
1692301200000|2023-08-17 19:40:00|1853.1|1852.8|1851.6|1851.3|1853.7|1853.4|1851.4|1851.1|2206
1692301500000|2023-08-17 19:45:00|1851.5|1851.2|1850.3|1850|1852.3|1852|1850.2|1849.9|3026
1692301800000|2023-08-17 19:50:00|1850.2|1849.9|1852.1|1851.8|1852.2|1851.9|1850|1849.7|3875
1692302100000|2023-08-17 19:55:00|1851.9|1851.6|1850.8|1850.5|1853.6|1853.3|1850.5|1850.2|14564
1692302400000|2023-08-17 20:00:00|1850.6|1850.3|1849.8|1849.5|1851.2|1850.9|1849|1848.7|5015
1692302700000|2023-08-17 20:05:00|1849.9|1849.6|1851.1|1850.8|1851.3|1851|1849.9|1849.6|1524
1692303000000|2023-08-17 20:10:00|1851|1850.7|1850.8|1850.5|1851.8|1851.5|1850.8|1850.5|724
1692303300000|2023-08-17 20:15:00|1850.7|1850.4|1848.8|1848.5|1850.7|1850.4|1848.7|1848.4|656
1692303600000|2023-08-17 20:20:00|1848.7|1848.4|1848.8|1848.5|1849.9|1849.6|1848.5|1848.2|341
1692303900000|2023-08-17 20:25:00|1848.9|1848.6|1848.8|1848.5|1849|1848.7|1848.3|1848|376
1692304200000|2023-08-17 20:30:00|1848.7|1848.4|1848.9|1848.6|1849.3|1849|1848.5|1848.2|198
1692304500000|2023-08-17 20:35:00|1848.8|1848.5|1849|1848.7|1849.3|1849|1848.8|1848.5|286
1692304800000|2023-08-17 20:40:00|1849.1|1848.8|1849.2|1848.9|1849.4|1849.1|1848.4|1848.1|305
1692305100000|2023-08-17 20:45:00|1849.3|1849|1849|1848.7|1849.3|1849|1848.3|1848|233
1692305400000|2023-08-17 20:50:00|1848.9|1848.6|1849.5|1849.2|1849.8|1849.5|1848.9|1848.6|394
1692305700000|2023-08-17 20:55:00|1849.6|1849.3|1849.9|1849.1|1850|1849.6|1849.3|1849|436
1692306000000|2023-08-17 21:00:00|1850|1849.2|1850|1849.2|1850.1|1849.3|1850|1849.2|6
1692306600000|2023-08-17 21:10:00|1850.1|1849.3|1850|1849.2|1850.2|1849.4|1850|1849.2|0
1692306900000|2023-08-17 21:15:00|1849.9|1849.1|1850|1849.2|1850.1|1849.3|1849.9|1849.1|0
1692307200000|2023-08-17 21:20:00|1850.1|1849.3|1850|1849.2|1850.1|1849.3|1849.9|1849.1|0
1692307500000|2023-08-17 21:25:00|1850.1|1849.3|1850.1|1849.3|1850.2|1849.4|1849.8|1849|0
1692308100000|2023-08-17 21:35:00|1850|1849.2|1850.2|1849.4|1850.2|1849.4|1850|1849.2|0
1692308400000|2023-08-17 21:40:00|1850.3|1849.5|1850.3|1849.5|1850.3|1849.5|1850.3|1849.5|0
1692308700000|2023-08-17 21:45:00|1850.2|1849.4|1850.2|1849.4|1850.2|1849.4|1850.2|1849.4|0
1692309000000|2023-08-17 21:50:00|1850.1|1849.3|1850|1849.2|1850.1|1849.3|1849.9|1849.1|0
1692309300000|2023-08-17 21:55:00|1849.9|1849.1|1850|1849.2|1850.1|1849.3|1849.9|1849.1|0
1692309600000|2023-08-17 22:00:00|1849.7|1849.4|1849.9|1849.6|1851.5|1851.2|1849.5|1849.2|290
1692309900000|2023-08-17 22:05:00|1849.8|1849.5|1848|1847.7|1850.3|1850|1847.7|1847.4|272
1692310200000|2023-08-17 22:10:00|1848.2|1847.9|1848.7|1848.4|1848.8|1848.5|1847.2|1846.9|109
1692310500000|2023-08-17 22:15:00|1848.5|1848.2|1847.8|1847.5|1848.8|1848.5|1847.7|1847.4|61
1692310800000|2023-08-17 22:20:00|1847.7|1847.4|1848.6|1848.3|1848.6|1848.3|1847.7|1847.4|83
1692311100000|2023-08-17 22:25:00|1848.7|1848.4|1848.9|1848.6|1849|1848.7|1848.3|1848|46
1692311400000|2023-08-17 22:30:00|1849.1|1848.8|1849.2|1848.9|1849.3|1849|1848.7|1848.4|44
1692311700000|2023-08-17 22:35:00|1849.1|1848.8|1848.1|1847.8|1849.2|1848.9|1848|1847.7|71
1692312000000|2023-08-17 22:40:00|1848|1847.7|1848.1|1847.8|1848.4|1848.1|1847.7|1847.4|54
1692312300000|2023-08-17 22:45:00|1848|1847.7|1848.5|1848.2|1849|1848.7|1848|1847.7|40
1692312600000|2023-08-17 22:50:00|1848.4|1848.1|1848.7|1848.4|1849|1848.7|1848.2|1847.9|51
1692312900000|2023-08-17 22:55:00|1848.8|1848.5|1849.5|1849.2|1849.6|1849.3|1848.6|1848.3|76
1692313200000|2023-08-17 23:00:00|1849.4|1849.1|1850.8|1850.5|1850.8|1850.5|1849.4|1849.1|107
1692313500000|2023-08-17 23:05:00|1850.7|1850.4|1850.4|1850.1|1851.1|1850.8|1850.4|1850.1|49
1692313800000|2023-08-17 23:10:00|1850.3|1850|1850.8|1850.5|1851|1850.7|1850.3|1850|20
1692314100000|2023-08-17 23:15:00|1850.7|1850.4|1851|1850.7|1851|1850.7|1850.6|1850.3|32
1692314400000|2023-08-17 23:20:00|1851.1|1850.8|1851|1850.7|1851.1|1850.8|1850.9|1850.6|11
1692314700000|2023-08-17 23:25:00|1850.9|1850.6|1851.2|1850.9|1851.2|1850.9|1850.9|1850.6|31
1692315000000|2023-08-17 23:30:00|1851.3|1851|1852.1|1851.8|1852.1|1851.8|1851.2|1850.9|77
1692315300000|2023-08-17 23:35:00|1852.2|1851.9|1852.1|1851.8|1852.4|1852.1|1851.9|1851.6|74
1692315600000|2023-08-17 23:40:00|1852|1851.7|1852|1851.7|1852.2|1851.9|1852|1851.7|13
1692315900000|2023-08-17 23:45:00|1852.1|1851.8|1851.8|1851.5|1852.1|1851.8|1851.5|1851.2|54
1692316200000|2023-08-17 23:50:00|1851.7|1851.4|1851.5|1851.2|1851.8|1851.5|1851.2|1850.9|32
1692316500000|2023-08-17 23:55:00|1851.4|1851.1|1851.1|1850.8|1851.5|1851.2|1851|1850.7|21
1692316800000|2023-08-18 00:00:00|1850.9|1850.6|1849.9|1849.6|1851|1850.7|1849.3|1849|161
1692317100000|2023-08-18 00:05:00|1850.1|1849.8|1851.3|1851|1851.6|1851.3|1850|1849.7|66
1692317400000|2023-08-18 00:10:00|1851.2|1850.9|1851.9|1851.6|1852|1851.7|1850.8|1850.5|37
1692317700000|2023-08-18 00:15:00|1851.8|1851.5|1851.7|1851.4|1851.9|1851.6|1851|1850.7|25
1692318000000|2023-08-18 00:20:00|1851.8|1851.5|1851.5|1851.2|1851.9|1851.6|1850.9|1850.6|30
1692318300000|2023-08-18 00:25:00|1851.7|1851.4|1851.2|1850.9|1851.8|1851.5|1850.7|1850.4|17
1692318600000|2023-08-18 00:30:00|1851.3|1851|1851.1|1850.8|1851.6|1851.3|1850.7|1850.4|17
1692318900000|2023-08-18 00:35:00|1851.3|1851|1852.9|1852.6|1852.9|1852.6|1851.2|1850.9|58
1692319200000|2023-08-18 00:40:00|1853|1852.7|1852.7|1852.4|1853.6|1853.3|1852.5|1852.2|60
1692319500000|2023-08-18 00:45:00|1852.8|1852.5|1852.9|1852.6|1853.2|1852.9|1852.7|1852.4|59
1692319800000|2023-08-18 00:50:00|1853|1852.7|1853|1852.7|1853.2|1852.9|1852.6|1852.3|53
1692320100000|2023-08-18 00:55:00|1853.1|1852.8|1852.8|1852.5|1853.1|1852.8|1852.4|1852.1|41
1692320400000|2023-08-18 01:00:00|1852.9|1852.6|1852.7|1852.4|1853.3|1853|1852.4|1852.1|38
1692320700000|2023-08-18 01:05:00|1852.8|1852.5|1853.3|1853|1853.4|1853.1|1852.4|1852.1|34
1692321000000|2023-08-18 01:10:00|1853.2|1852.9|1853.7|1853.4|1853.8|1853.5|1853.1|1852.8|30
1692321300000|2023-08-18 01:15:00|1853.6|1853.3|1854.2|1853.9|1854.3|1854|1853.1|1852.8|111
1692321600000|2023-08-18 01:20:00|1854.1|1853.8|1854.1|1853.8|1854.8|1854.5|1853.9|1853.6|81
1692321900000|2023-08-18 01:25:00|1854.2|1853.9|1853.9|1853.6|1854.6|1854.3|1853.8|1853.5|40
1692322200000|2023-08-18 01:30:00|1854|1853.7|1854.3|1854|1855.1|1854.8|1853.8|1853.5|77
1692322500000|2023-08-18 01:35:00|1854.2|1853.9|1854.9|1854.6|1855|1854.7|1854.1|1853.8|123
1692322800000|2023-08-18 01:40:00|1855|1854.7|1855.1|1854.8|1855.4|1855.1|1854.8|1854.5|73
1692323100000|2023-08-18 01:45:00|1855|1854.7|1854.8|1854.5|1855.4|1855.1|1854.5|1854.2|55
1692323400000|2023-08-18 01:50:00|1854.7|1854.4|1855.1|1854.8|1855.1|1854.8|1854.4|1854.1|26
1692323700000|2023-08-18 01:55:00|1855|1854.7|1854.9|1854.6|1855.3|1855|1854.8|1854.5|32
1692324000000|2023-08-18 02:00:00|1855|1854.7|1855.6|1855.3|1855.6|1855.3|1854.9|1854.6|33
1692324300000|2023-08-18 02:05:00|1855.5|1855.2|1855.7|1855.4|1855.9|1855.6|1855.2|1854.9|72
1692324600000|2023-08-18 02:10:00|1855.8|1855.5|1855.9|1855.6|1856|1855.7|1855.5|1855.2|41
1692324900000|2023-08-18 02:15:00|1856|1855.7|1855.1|1854.8|1856|1855.7|1855.1|1854.8|38
1692325200000|2023-08-18 02:20:00|1855|1854.7|1854.8|1854.5|1855.3|1855|1854.6|1854.3|200
1692325500000|2023-08-18 02:25:00|1854.9|1854.6|1854.5|1854.2|1854.9|1854.6|1854.2|1853.9|55
1692325800000|2023-08-18 02:30:00|1854.4|1854.1|1853.5|1853.2|1854.6|1854.3|1853.3|1853|86
1692326100000|2023-08-18 02:35:00|1853.4|1853.1|1853.5|1853.2|1853.7|1853.4|1853.3|1853|28
1692326400000|2023-08-18 02:40:00|1853.6|1853.3|1853.7|1853.4|1853.9|1853.6|1853.4|1853.1|62
1692326700000|2023-08-18 02:45:00|1853.6|1853.3|1853.3|1853|1853.7|1853.4|1852.9|1852.6|76
1692327000000|2023-08-18 02:50:00|1853.2|1852.9|1853.1|1852.8|1853.6|1853.3|1852.9|1852.6|41
1692327300000|2023-08-18 02:55:00|1853.2|1852.9|1853.6|1853.3|1853.7|1853.4|1853.1|1852.8|21
1692327600000|2023-08-18 03:00:00|1853.5|1853.2|1853.4|1853.1|1853.7|1853.4|1852.9|1852.6|40
1692327900000|2023-08-18 03:05:00|1853.5|1853.2|1852|1851.7|1853.5|1853.2|1851.9|1851.6|88
1692328200000|2023-08-18 03:10:00|1851.9|1851.6|1852|1851.7|1852.4|1852.1|1851.3|1851|99
1692328500000|2023-08-18 03:15:00|1852.1|1851.8|1851.7|1851.4|1852.6|1852.3|1851.7|1851.4|25
1692328800000|2023-08-18 03:20:00|1851.8|1851.5|1852.2|1851.9|1852.3|1852|1851.7|1851.4|12
1692329100000|2023-08-18 03:25:00|1852.3|1852|1853|1852.7|1853.1|1852.8|1852.1|1851.8|65
1692329400000|2023-08-18 03:30:00|1853.1|1852.8|1853.2|1852.9|1853.5|1853.2|1852.7|1852.4|49
1692329700000|2023-08-18 03:35:00|1853.1|1852.8|1853.1|1852.8|1853.5|1853.2|1852.7|1852.4|50
1692330000000|2023-08-18 03:40:00|1853.2|1852.9|1853.4|1853.1|1853.6|1853.3|1853.1|1852.8|17
1692330300000|2023-08-18 03:45:00|1853.3|1853|1852.2|1851.9|1853.4|1853.1|1851.9|1851.6|55
1692330600000|2023-08-18 03:50:00|1852.3|1852|1852.5|1852.2|1852.8|1852.5|1852.1|1851.8|38
1692330900000|2023-08-18 03:55:00|1852.6|1852.3|1852.4|1852.1|1852.7|1852.4|1852.2|1851.9|14
1692331200000|2023-08-18 04:00:00|1852.5|1852.2|1852.3|1852|1852.8|1852.5|1852.2|1851.9|14
1692331500000|2023-08-18 04:05:00|1852.4|1852.1|1852.8|1852.5|1852.9|1852.6|1852.2|1851.9|47
1692331800000|2023-08-18 04:10:00|1852.7|1852.4|1852.2|1851.9|1853.1|1852.8|1852.1|1851.8|32
1692332100000|2023-08-18 04:15:00|1852.3|1852|1851.8|1851.5|1852.5|1852.2|1851.6|1851.3|30
1692332400000|2023-08-18 04:20:00|1851.9|1851.6|1852|1851.7|1852.2|1851.9|1851.8|1851.5|11
1692332700000|2023-08-18 04:25:00|1851.9|1851.6|1851.7|1851.4|1852.1|1851.8|1851.7|1851.4|2
1692333000000|2023-08-18 04:30:00|1851.8|1851.5|1852.2|1851.9|1852.6|1852.3|1851.7|1851.4|10
1692333300000|2023-08-18 04:35:00|1852.3|1852|1852.2|1851.9|1852.3|1852|1851.8|1851.5|14
1692333600000|2023-08-18 04:40:00|1852.1|1851.8|1852.1|1851.8|1852.5|1852.2|1852|1851.7|7
1692333900000|2023-08-18 04:45:00|1852|1851.7|1852|1851.7|1852.1|1851.8|1851.8|1851.5|12
1692334200000|2023-08-18 04:50:00|1851.9|1851.6|1851.5|1851.2|1852|1851.7|1851.2|1850.9|17
1692334500000|2023-08-18 04:55:00|1851.4|1851.1|1852|1851.7|1852.2|1851.9|1851.4|1851.1|15
1692334800000|2023-08-18 05:00:00|1852.1|1851.8|1851.3|1851|1852.2|1851.9|1850.8|1850.5|86
1692335100000|2023-08-18 05:05:00|1851.2|1850.9|1851|1850.7|1851.8|1851.5|1851|1850.7|19
1692335400000|2023-08-18 05:10:00|1850.9|1850.6|1850.3|1850|1851.2|1850.9|1850|1849.7|36
1692335700000|2023-08-18 05:15:00|1850.2|1849.9|1849.7|1849.4|1850.5|1850.2|1849.4|1849.1|40
1692336000000|2023-08-18 05:20:00|1849.8|1849.5|1850.2|1849.9|1850.2|1849.9|1849.5|1849.2|49
1692336300000|2023-08-18 05:25:00|1850.3|1850|1850.4|1850.1|1850.5|1850.2|1849.8|1849.5|32
1692336600000|2023-08-18 05:30:00|1850.5|1850.2|1850.3|1850|1850.7|1850.4|1850|1849.7|59
1692336900000|2023-08-18 05:35:00|1850.4|1850.1|1850.9|1850.6|1851.3|1851|1850.3|1850|14
1692337200000|2023-08-18 05:40:00|1850.8|1850.5|1851.1|1850.8|1851.4|1851.1|1850.6|1850.3|26
1692337500000|2023-08-18 05:45:00|1851|1850.7|1851.1|1850.8|1851.4|1851.1|1850.8|1850.5|16
1692337800000|2023-08-18 05:50:00|1851|1850.7|1851.1|1850.8|1851.2|1850.9|1850.5|1850.2|16
1692338100000|2023-08-18 05:55:00|1851|1850.7|1851.8|1851.5|1852|1851.7|1850.8|1850.5|34
1692338400000|2023-08-18 06:00:00|1851.7|1851.4|1852.7|1852.4|1853.2|1852.9|1851.4|1851.1|116
1692338700000|2023-08-18 06:05:00|1852.6|1852.3|1852.1|1851.8|1852.8|1852.5|1852.1|1851.8|163
1692339000000|2023-08-18 06:10:00|1852|1851.7|1853|1852.7|1853|1852.7|1851.8|1851.5|74
1692339300000|2023-08-18 06:15:00|1852.9|1852.6|1852.7|1852.4|1853.4|1853.1|1852.7|1852.4|46
1692339600000|2023-08-18 06:20:00|1852.6|1852.3|1853.7|1853.4|1853.7|1853.4|1852.6|1852.3|44
1692339900000|2023-08-18 06:25:00|1853.8|1853.5|1853.5|1853.2|1853.9|1853.6|1853.2|1852.9|66
1692340200000|2023-08-18 06:30:00|1853.6|1853.3|1853.3|1853|1853.8|1853.5|1852.9|1852.6|218
1692340500000|2023-08-18 06:35:00|1853.2|1852.9|1853.8|1853.5|1853.8|1853.5|1853.1|1852.8|74
1692340800000|2023-08-18 06:40:00|1853.7|1853.4|1853.7|1853.4|1853.9|1853.6|1853.2|1852.9|89
1692341100000|2023-08-18 06:45:00|1853.8|1853.5|1853.2|1852.9|1854|1853.7|1853|1852.7|87
1692341400000|2023-08-18 06:50:00|1853.1|1852.8|1853.2|1852.9|1853.5|1853.2|1852.9|1852.6|59
1692341700000|2023-08-18 06:55:00|1853.1|1852.8|1852.7|1852.4|1853.4|1853.1|1852.5|1852.2|88
1692342000000|2023-08-18 07:00:00|1852.6|1852.3|1849.9|1849.6|1852.9|1852.6|1849.8|1849.5|314
1692342300000|2023-08-18 07:05:00|1849.8|1849.5|1852|1851.7|1852.5|1852.2|1849.8|1849.5|363
1692342600000|2023-08-18 07:10:00|1852.1|1851.8|1852.3|1852|1852.6|1852.3|1851.5|1851.2|159
1692342900000|2023-08-18 07:15:00|1852.4|1852.1|1853.2|1852.9|1853.5|1853.2|1851.7|1851.4|191
1692343200000|2023-08-18 07:20:00|1853.1|1852.8|1851.6|1851.3|1853.5|1853.2|1851.6|1851.3|154
1692343500000|2023-08-18 07:25:00|1851.5|1851.2|1850|1849.7|1851.8|1851.5|1849.2|1848.9|130
1692343800000|2023-08-18 07:30:00|1850.1|1849.8|1846.9|1846.6|1850.1|1849.8|1846.9|1846.6|339
1692344100000|2023-08-18 07:35:00|1847|1846.7|1846.5|1846.2|1848|1847.7|1846.4|1846.1|258
1692344400000|2023-08-18 07:40:00|1846.6|1846.3|1847.3|1847|1847.3|1847|1846|1845.7|197
1692344700000|2023-08-18 07:45:00|1847.2|1846.9|1848.5|1848.2|1848.9|1848.6|1847.1|1846.8|120
1692345000000|2023-08-18 07:50:00|1848.6|1848.3|1849.8|1849.5|1849.8|1849.5|1847.4|1847.1|426
1692345300000|2023-08-18 07:55:00|1849.7|1849.4|1848.6|1848.3|1850.1|1849.8|1848.3|1848|130
1692345600000|2023-08-18 08:00:00|1848.5|1848.2|1851|1850.7|1851.3|1851|1848.2|1847.9|230
1692345900000|2023-08-18 08:05:00|1851.2|1850.9|1849.8|1849.5|1851.7|1851.4|1849.6|1849.3|193
1692346200000|2023-08-18 08:10:00|1849.9|1849.6|1851.6|1851.3|1851.7|1851.4|1849.7|1849.4|126
1692346500000|2023-08-18 08:15:00|1851.8|1851.5|1849.8|1849.5|1852.1|1851.8|1849.5|1849.2|159
1692346800000|2023-08-18 08:20:00|1849.7|1849.4|1849.5|1849.2|1850.6|1850.3|1849|1848.7|95
1692347100000|2023-08-18 08:25:00|1849.4|1849.1|1848.4|1848.1|1849.7|1849.4|1847.6|1847.3|143
1692347400000|2023-08-18 08:30:00|1848.3|1848|1850.3|1850|1850.5|1850.2|1848|1847.7|135
1692347700000|2023-08-18 08:35:00|1850.2|1849.9|1848.1|1847.8|1850.3|1850|1847.3|1847|290
1692348000000|2023-08-18 08:40:00|1848.2|1847.9|1847.8|1847.5|1848.8|1848.5|1847.4|1847.1|214
1692348300000|2023-08-18 08:45:00|1847.7|1847.4|1848.1|1847.8|1848.6|1848.3|1847.3|1847|191
1692348600000|2023-08-18 08:50:00|1848|1847.7|1848.8|1848.5|1849.2|1848.9|1847.6|1847.3|84
1692348900000|2023-08-18 08:55:00|1848.7|1848.4|1849.9|1849.6|1850.2|1849.9|1848.7|1848.4|88
1692349200000|2023-08-18 09:00:00|1849.8|1849.5|1849.2|1848.9|1850.5|1850.2|1848.6|1848.3|179
1692349500000|2023-08-18 09:05:00|1849.1|1848.8|1846.9|1846.6|1849.2|1848.9|1846.8|1846.5|173
1692349800000|2023-08-18 09:10:00|1847|1846.7|1845.5|1845.2|1847.5|1847.2|1845.4|1845.1|214
1692350100000|2023-08-18 09:15:00|1845.4|1845.1|1845.8|1845.5|1846.7|1846.4|1845.1|1844.8|408
1692350400000|2023-08-18 09:20:00|1845.7|1845.4|1846.1|1845.8|1846.5|1846.2|1845.4|1845.1|279
1692350700000|2023-08-18 09:25:00|1846|1845.7|1845.4|1845.1|1846.3|1846|1845.2|1844.9|222
1692351000000|2023-08-18 09:30:00|1845.5|1845.2|1846.6|1846.3|1847|1846.7|1845.1|1844.8|261
1692351300000|2023-08-18 09:35:00|1846.9|1846.6|1847.3|1847|1847.8|1847.5|1846.2|1845.9|207
1692351600000|2023-08-18 09:40:00|1847.2|1846.9|1847.6|1847.3|1848.8|1848.5|1846.6|1846.3|217
1692351900000|2023-08-18 09:45:00|1847.5|1847.2|1847.7|1847.4|1848.1|1847.8|1847|1846.7|197
1692352200000|2023-08-18 09:50:00|1847.8|1847.5|1849|1848.7|1849.2|1848.9|1847.7|1847.4|334
1692352500000|2023-08-18 09:55:00|1849.1|1848.8|1848.8|1848.5|1849.6|1849.3|1848.3|1848|391
1692352800000|2023-08-18 10:00:00|1848.7|1848.4|1848.7|1848.4|1849.2|1848.9|1847.9|1847.6|370
1692353100000|2023-08-18 10:05:00|1848.6|1848.3|1849.6|1849.3|1850.1|1849.8|1848.6|1848.3|317
1692353400000|2023-08-18 10:10:00|1849.5|1849.2|1850.7|1850.4|1851|1850.7|1849.2|1848.9|296
1692353700000|2023-08-18 10:15:00|1850.8|1850.5|1850.2|1849.9|1850.9|1850.6|1849.4|1849.1|307
1692354000000|2023-08-18 10:20:00|1850.3|1850|1849.4|1849.1|1850.9|1850.6|1849.3|1849|415
1692354300000|2023-08-18 10:25:00|1849.5|1849.2|1848.2|1847.9|1849.7|1849.4|1848.1|1847.8|235
1692354600000|2023-08-18 10:30:00|1848.3|1848|1847.2|1846.9|1848.3|1848|1847.2|1846.9|250
1692354900000|2023-08-18 10:35:00|1847.1|1846.8|1847.6|1847.3|1847.8|1847.5|1846.5|1846.2|154
1692355200000|2023-08-18 10:40:00|1847.5|1847.2|1846.8|1846.5|1848.3|1848|1846.8|1846.5|119
1692355500000|2023-08-18 10:45:00|1846.9|1846.6|1846.1|1845.8|1847.2|1846.9|1846|1845.7|232
1692355800000|2023-08-18 10:50:00|1846.2|1845.9|1846.3|1846|1847|1846.7|1845.9|1845.6|151
1692356100000|2023-08-18 10:55:00|1846.4|1846.1|1846.9|1846.6|1847.1|1846.8|1846|1845.7|206
1692356400000|2023-08-18 11:00:00|1846.8|1846.5|1846.2|1845.9|1847.6|1847.3|1846|1845.7|214
1692356700000|2023-08-18 11:05:00|1846.3|1846|1846.1|1845.8|1846.6|1846.3|1845.4|1845.1|232
1692357000000|2023-08-18 11:10:00|1846|1845.7|1845.6|1845.3|1846.4|1846.1|1845.3|1845|133
1692357300000|2023-08-18 11:15:00|1845.5|1845.2|1844.9|1844.6|1846.1|1845.8|1844.8|1844.5|364
1692357600000|2023-08-18 11:20:00|1844.8|1844.5|1842.7|1842.4|1845|1844.7|1842.3|1842|991
1692357900000|2023-08-18 11:25:00|1842.6|1842.3|1841.7|1841.4|1842.8|1842.5|1841.1|1840.8|508
1692358200000|2023-08-18 11:30:00|1841.6|1841.3|1841.1|1840.8|1842.2|1841.9|1840.3|1840|353
1692358500000|2023-08-18 11:35:00|1841|1840.7|1838.7|1838.4|1841.1|1840.8|1838.7|1838.4|552
1692358800000|2023-08-18 11:40:00|1838.8|1838.5|1841.1|1840.8|1841.2|1840.9|1838.8|1838.5|510
1692359100000|2023-08-18 11:45:00|1841|1840.7|1840.9|1840.6|1841.9|1841.6|1840.3|1840|298
1692359400000|2023-08-18 11:50:00|1840.8|1840.5|1840.8|1840.5|1841.2|1840.9|1839.9|1839.6|306
1692359700000|2023-08-18 11:55:00|1841|1840.7|1841.3|1841|1841.8|1841.5|1840.9|1840.6|286
1692360000000|2023-08-18 12:00:00|1841.4|1841.1|1842.7|1842.4|1842.8|1842.5|1840.3|1840|397
1692360300000|2023-08-18 12:05:00|1842.8|1842.5|1842.2|1841.9|1843.1|1842.8|1841.4|1841.1|263
1692360600000|2023-08-18 12:10:00|1842.3|1842|1841.5|1841.2|1842.8|1842.5|1841.4|1841.1|657
1692360900000|2023-08-18 12:15:00|1841.6|1841.3|1839.8|1839.5|1842.1|1841.8|1839.3|1839|628
1692361200000|2023-08-18 12:20:00|1839.7|1839.4|1838.1|1837.8|1839.9|1839.6|1838|1837.7|635
1692361500000|2023-08-18 12:25:00|1838|1837.7|1837.8|1837.5|1839.4|1839.1|1837.2|1836.9|532
1692361800000|2023-08-18 12:30:00|1837.7|1837.4|1836.9|1836.6|1837.8|1837.5|1836.7|1836.4|670
1692362100000|2023-08-18 12:35:00|1836.8|1836.5|1836.2|1835.9|1837.1|1836.8|1835.4|1835.1|792
1692362400000|2023-08-18 12:40:00|1836.3|1836|1836.2|1835.9|1837|1836.7|1835.5|1835.2|275
1692362700000|2023-08-18 12:45:00|1836.4|1836.1|1836.1|1835.8|1836.7|1836.4|1835.5|1835.2|382
1692363000000|2023-08-18 12:50:00|1836.2|1835.9|1837.5|1837.2|1838.3|1838|1836.1|1835.8|772
1692363300000|2023-08-18 12:55:00|1837.4|1837.1|1839.8|1839.5|1840.1|1839.8|1837.4|1837.1|462
1692363600000|2023-08-18 13:00:00|1839.6|1839.3|1838.6|1838.3|1841|1840.7|1838.4|1838.1|780
1692363900000|2023-08-18 13:05:00|1838.5|1838.2|1841|1840.7|1842.3|1842|1838.1|1837.8|574
1692364200000|2023-08-18 13:10:00|1840.9|1840.6|1838.6|1838.3|1841.2|1840.9|1838.6|1838.3|1025
1692364500000|2023-08-18 13:15:00|1838.5|1838.2|1838.2|1837.9|1839.4|1839.1|1838|1837.7|781
1692364800000|2023-08-18 13:20:00|1838.1|1837.8|1837.8|1837.5|1839.1|1838.8|1837.3|1837|536
1692365100000|2023-08-18 13:25:00|1837.7|1837.4|1835.4|1835.1|1838.2|1837.9|1835|1834.7|2822
1692365400000|2023-08-18 13:30:00|1835.3|1835|1847.3|1847|1847.7|1847.4|1832.6|1832.3|16205
1692365700000|2023-08-18 13:35:00|1847.2|1846.9|1849|1848.7|1850.3|1850|1843|1842.7|8471
1692366000000|2023-08-18 13:40:00|1849.1|1848.8|1849|1848.7|1850.5|1850.2|1847|1846.7|6058
1692366300000|2023-08-18 13:45:00|1848.9|1848.6|1858.4|1858.1|1858.5|1858.2|1848.2|1847.9|8211
1692366600000|2023-08-18 13:50:00|1858.1|1857.8|1855.7|1855.4|1859.6|1859.3|1855.4|1855.1|5871
1692366900000|2023-08-18 13:55:00|1855.9|1855.6|1852.1|1851.8|1856.1|1855.8|1851.6|1851.3|3782
1692367200000|2023-08-18 14:00:00|1851.9|1851.6|1852.7|1852.4|1852.7|1852.4|1849.6|1849.3|3775
1692367500000|2023-08-18 14:05:00|1852.6|1852.3|1852.3|1852|1853.1|1852.8|1850.8|1850.5|2783
1692367800000|2023-08-18 14:10:00|1852.1|1851.8|1849.5|1849.2|1852.1|1851.8|1849|1848.7|3343
1692368100000|2023-08-18 14:15:00|1849.4|1849.1|1852.4|1852.1|1852.7|1852.4|1846.5|1846.2|4133
1692368400000|2023-08-18 14:20:00|1852.3|1852|1851.8|1851.5|1853.8|1853.5|1851.4|1851.1|2583
1692368700000|2023-08-18 14:25:00|1851.9|1851.6|1848.6|1848.3|1852.2|1851.9|1848.1|1847.8|2313
1692369000000|2023-08-18 14:30:00|1848.2|1847.9|1852.4|1852.1|1852.5|1852.2|1848|1847.7|2389
1692369300000|2023-08-18 14:35:00|1852.5|1852.2|1852.4|1852.1|1854.6|1854.3|1851.6|1851.3|2344
1692369600000|2023-08-18 14:40:00|1852.1|1851.8|1855.6|1855.3|1855.7|1855.4|1852.1|1851.8|2214
1692369900000|2023-08-18 14:45:00|1855.7|1855.4|1854.7|1854.4|1855.7|1855.4|1852.2|1851.9|1747
1692370200000|2023-08-18 14:50:00|1854.8|1854.5|1854.9|1854.6|1855.7|1855.4|1853.2|1852.9|1733
1692370500000|2023-08-18 14:55:00|1855|1854.7|1855.6|1855.3|1855.8|1855.5|1853.5|1853.2|1425
1692370800000|2023-08-18 15:00:00|1855.5|1855.2|1857.3|1857|1857.6|1857.3|1855.5|1855.2|2749
1692371100000|2023-08-18 15:05:00|1857.2|1856.9|1857.1|1856.8|1857.6|1857.3|1856.1|1855.8|2251
1692371400000|2023-08-18 15:10:00|1857.2|1856.9|1859|1858.7|1859.4|1859.1|1857.2|1856.9|2034
1692371700000|2023-08-18 15:15:00|1858.9|1858.6|1860.5|1860.2|1861.4|1861.1|1858.8|1858.5|5161
1692372000000|2023-08-18 15:20:00|1860.4|1860.1|1860.5|1860.2|1862.2|1861.9|1859.8|1859.5|2493
1692372300000|2023-08-18 15:25:00|1860.7|1860.4|1858.9|1858.6|1860.7|1860.4|1857.9|1857.6|1901
1692372600000|2023-08-18 15:30:00|1858.8|1858.5|1858.6|1858.3|1860.5|1860.2|1858.5|1858.2|1922
1692372900000|2023-08-18 15:35:00|1858.7|1858.4|1858.3|1858|1860|1859.7|1858.2|1857.9|1752
1692373200000|2023-08-18 15:40:00|1858.4|1858.1|1860.2|1859.9|1860.3|1860|1856.5|1856.2|2136
1692373500000|2023-08-18 15:45:00|1860.1|1859.8|1858.8|1858.5|1860.4|1860.1|1858.5|1858.2|1414
1692373800000|2023-08-18 15:50:00|1858.9|1858.6|1859.7|1859.4|1860.7|1860.4|1858.8|1858.5|1728
1692374100000|2023-08-18 15:55:00|1859.8|1859.5|1861|1860.7|1861.3|1861|1859|1858.7|1645
1692374400000|2023-08-18 16:00:00|1861.1|1860.8|1862.1|1861.8|1862.7|1862.4|1860.2|1859.9|1435
1692374700000|2023-08-18 16:05:00|1862|1861.7|1861.6|1861.3|1862.3|1862|1861.2|1860.9|1030
1692375000000|2023-08-18 16:10:00|1861.7|1861.4|1860.6|1860.3|1862.1|1861.8|1859.9|1859.6|1486
1692375300000|2023-08-18 16:15:00|1860.7|1860.4|1859.7|1859.4|1860.9|1860.6|1859.3|1859|1187
1692375600000|2023-08-18 16:20:00|1859.6|1859.3|1861.4|1861.1|1861.9|1861.6|1859.6|1859.3|1179
1692375900000|2023-08-18 16:25:00|1861.3|1861|1860.6|1860.3|1862.3|1862|1860.4|1860.1|1099
1692376200000|2023-08-18 16:30:00|1860.5|1860.2|1861.4|1861.1|1862.2|1861.9|1859.7|1859.4|1030
1692376500000|2023-08-18 16:35:00|1861.3|1861|1861.2|1860.9|1862.2|1861.9|1860.1|1859.8|1171
1692376800000|2023-08-18 16:40:00|1861.3|1861|1863.1|1862.8|1863.8|1863.5|1860.8|1860.5|1450
1692377100000|2023-08-18 16:45:00|1863|1862.7|1863.1|1862.8|1863.5|1863.2|1862.3|1862|1058
1692377400000|2023-08-18 16:50:00|1863|1862.7|1862.3|1862|1863.5|1863.2|1862.1|1861.8|781
1692377700000|2023-08-18 16:55:00|1862.4|1862.1|1860.9|1860.6|1862.7|1862.4|1860.4|1860.1|1018
1692378000000|2023-08-18 17:00:00|1861|1860.7|1861.8|1861.5|1862|1861.7|1860.1|1859.8|852
1692378300000|2023-08-18 17:05:00|1861.7|1861.4|1860.6|1860.3|1862.4|1862.1|1859.8|1859.5|919
1692378600000|2023-08-18 17:10:00|1860.5|1860.2|1860.3|1860|1861|1860.7|1859.3|1859|1351
1692378900000|2023-08-18 17:15:00|1860.2|1859.9|1859.7|1859.4|1860.8|1860.5|1859.5|1859.2|819
1692379200000|2023-08-18 17:20:00|1859.6|1859.3|1858.2|1857.9|1860.2|1859.9|1858|1857.7|1745
1692379500000|2023-08-18 17:25:00|1858.1|1857.8|1860.5|1860.2|1860.7|1860.4|1857.2|1856.9|1518
1692379800000|2023-08-18 17:30:00|1860.6|1860.3|1862|1861.7|1862.1|1861.8|1860.1|1859.8|1583
1692380100000|2023-08-18 17:35:00|1862.1|1861.8|1861.1|1860.8|1862.7|1862.4|1860.8|1860.5|1337
1692380400000|2023-08-18 17:40:00|1861|1860.7|1862.3|1862|1862.3|1862|1859.9|1859.6|935
1692380700000|2023-08-18 17:45:00|1862.2|1861.9|1862.8|1862.5|1863.4|1863.1|1861.8|1861.5|1118
1692381000000|2023-08-18 17:50:00|1862.9|1862.6|1863.3|1863|1864.1|1863.8|1862.4|1862.1|1015
1692381300000|2023-08-18 17:55:00|1863.4|1863.1|1863.2|1862.9|1863.4|1863.1|1861.9|1861.6|1033
1692381600000|2023-08-18 18:00:00|1863.3|1863|1863.6|1863.3|1864.1|1863.8|1862.9|1862.6|1070
1692381900000|2023-08-18 18:05:00|1863.5|1863.2|1863.3|1863|1864.5|1864.2|1863|1862.7|1120
1692382200000|2023-08-18 18:10:00|1863.4|1863.1|1863.1|1862.8|1863.5|1863.2|1861.5|1861.2|1098
1692382500000|2023-08-18 18:15:00|1863|1862.7|1863.4|1863.1|1864.5|1864.2|1862.5|1862.2|1182
1692382800000|2023-08-18 18:20:00|1863.3|1863|1863.3|1863|1864.3|1864|1862.5|1862.2|847
1692383100000|2023-08-18 18:25:00|1863.2|1862.9|1863.7|1863.4|1863.8|1863.5|1862.3|1862|1177
1692383400000|2023-08-18 18:30:00|1863.6|1863.3|1864.6|1864.3|1865.5|1865.2|1863.5|1863.2|1985
1692383700000|2023-08-18 18:35:00|1864.5|1864.2|1864.7|1864.4|1865.4|1865.1|1864.1|1863.8|1031
1692384000000|2023-08-18 18:40:00|1864.8|1864.5|1863.9|1863.6|1865.9|1865.6|1863.7|1863.4|2974
1692384300000|2023-08-18 18:45:00|1864|1863.7|1865.1|1864.8|1865.5|1865.2|1863.6|1863.3|978
1692384600000|2023-08-18 18:50:00|1864.5|1864.2|1863.3|1863|1864.6|1864.3|1862.7|1862.4|1461
1692384900000|2023-08-18 18:55:00|1863.1|1862.8|1863.2|1862.9|1864.5|1864.2|1862.7|1862.4|1080
1692385200000|2023-08-18 19:00:00|1863.3|1863|1863|1862.7|1863.3|1863|1861.8|1861.5|1504
1692385500000|2023-08-18 19:05:00|1863.1|1862.8|1862.4|1862.1|1864.5|1864.2|1862.2|1861.9|1103
1692385800000|2023-08-18 19:10:00|1862.3|1862|1860.5|1860.2|1862.5|1862.2|1860.4|1860.1|1561
1692386100000|2023-08-18 19:15:00|1860.4|1860.1|1860.9|1860.6|1861.4|1861.1|1860.4|1860.1|1119
1692386400000|2023-08-18 19:20:00|1861|1860.7|1861.5|1861.2|1862.6|1862.3|1860.8|1860.5|1207
1692386700000|2023-08-18 19:25:00|1861.6|1861.3|1863.1|1862.8|1863.2|1862.9|1861.2|1860.9|953
1692387000000|2023-08-18 19:30:00|1863|1862.7|1862.2|1861.9|1863|1862.7|1861.8|1861.5|1129
1692387300000|2023-08-18 19:35:00|1862.1|1861.8|1861.9|1861.6|1862.3|1862|1861.1|1860.8|1057
1692387600000|2023-08-18 19:40:00|1862|1861.7|1863.4|1863.1|1863.4|1863.1|1862|1861.7|1589
1692387900000|2023-08-18 19:45:00|1863.3|1863|1863.3|1863|1865.9|1865.6|1863.3|1863|4541
1692388200000|2023-08-18 19:50:00|1863.6|1863.3|1860.7|1860.4|1864|1863.7|1860.7|1860.4|5351
1692388500000|2023-08-18 19:55:00|1860.6|1860.3|1860.4|1860.1|1860.6|1860.3|1858.6|1858.3|15374
1692388800000|2023-08-18 20:00:00|1860.6|1860.3|1861.1|1860.8|1862.5|1862.2|1860|1859.7|5287
1692389100000|2023-08-18 20:05:00|1861.2|1860.9|1860.2|1859.9|1861.7|1861.4|1860.1|1859.8|1120
1692389400000|2023-08-18 20:10:00|1860.3|1860|1860|1859.7|1860.6|1860.3|1859.4|1859.1|1202
1692389700000|2023-08-18 20:15:00|1859.9|1859.6|1858.8|1858.5|1859.9|1859.6|1858.5|1858.2|387
1692390000000|2023-08-18 20:20:00|1858.7|1858.4|1858.2|1857.9|1858.7|1858.4|1858.1|1857.8|116
1692390300000|2023-08-18 20:25:00|1858.3|1858|1859|1858.7|1859.5|1859.2|1858.3|1858|365
1692390600000|2023-08-18 20:30:00|1858.9|1858.6|1858.9|1858.6|1859.3|1859|1858.9|1858.6|86
1692390900000|2023-08-18 20:35:00|1859|1858.7|1858.9|1858.6|1859|1858.7|1858.8|1858.5|38
1692391200000|2023-08-18 20:40:00|1858.8|1858.5|1858.4|1858.1|1858.9|1858.6|1858.3|1858|166
1692391500000|2023-08-18 20:45:00|1858.5|1858.2|1857.9|1857.6|1858.7|1858.4|1857.9|1857.6|106
1692391800000|2023-08-18 20:50:00|1858|1857.7|1857|1856.7|1858|1857.7|1856.9|1856.6|279
1692392100000|2023-08-18 20:55:00|1856.9|1856.6|1857.6|1856.8|1857.6|1857.2|1856.6|1856.3|163
1692568800000|2023-08-20 22:00:00|1858.9|1858.6|1859.5|1859.2|1860|1859.7|1858.6|1858.3|199
1692569100000|2023-08-20 22:05:00|1859.4|1859.1|1860.8|1860.5|1861.2|1860.9|1859|1858.7|154
1692569400000|2023-08-20 22:10:00|1860.9|1860.6|1861.7|1861.4|1861.9|1861.6|1860.9|1860.6|142
1692569700000|2023-08-20 22:15:00|1861.8|1861.5|1861.7|1861.4|1861.9|1861.6|1861.2|1860.9|96
1692570000000|2023-08-20 22:20:00|1861.6|1861.3|1861.1|1860.8|1861.9|1861.6|1860.9|1860.6|71
1692570300000|2023-08-20 22:25:00|1861.2|1860.9|1861.1|1860.8|1861.6|1861.3|1860.9|1860.6|25
1692570600000|2023-08-20 22:30:00|1861|1860.7|1861.1|1860.8|1861.4|1861.1|1860.9|1860.6|11
1692570900000|2023-08-20 22:35:00|1861.2|1860.9|1861.3|1861|1861.4|1861.1|1861.2|1860.9|10
1692571200000|2023-08-20 22:40:00|1861.1|1860.8|1860.7|1860.4|1861.8|1861.5|1860.1|1859.8|118
1692571500000|2023-08-20 22:45:00|1860.6|1860.3|1860.8|1860.5|1860.9|1860.6|1860.5|1860.2|22
1692571800000|2023-08-20 22:50:00|1860.7|1860.4|1860.7|1860.4|1860.9|1860.6|1860.5|1860.2|32
1692572100000|2023-08-20 22:55:00|1860.8|1860.5|1860.6|1860.3|1860.9|1860.6|1860.5|1860.2|15
1692572400000|2023-08-20 23:00:00|1860.7|1860.4|1860.2|1859.9|1860.7|1860.4|1860.1|1859.8|32
1692572700000|2023-08-20 23:05:00|1860.1|1859.8|1859.4|1859.1|1860.1|1859.8|1859.2|1858.9|37
1692573000000|2023-08-20 23:10:00|1859.3|1859|1859.6|1859.3|1859.9|1859.6|1859.2|1858.9|38
1692573300000|2023-08-20 23:15:00|1859.5|1859.2|1859.5|1859.2|1859.7|1859.4|1859.1|1858.8|21
1692573600000|2023-08-20 23:20:00|1859.4|1859.1|1860.1|1859.8|1860.4|1860.1|1859.4|1859.1|22
1692573900000|2023-08-20 23:25:00|1860.2|1859.9|1860|1859.7|1860.4|1860.1|1860|1859.7|22
1692574200000|2023-08-20 23:30:00|1860.1|1859.8|1860.1|1859.8|1860.3|1860|1860|1859.7|11
1692574500000|2023-08-20 23:35:00|1860.3|1860|1860.2|1859.9|1860.3|1860|1859.9|1859.6|7
1692574800000|2023-08-20 23:40:00|1860.3|1860|1860|1859.7|1860.4|1860.1|1859.9|1859.6|34
1692575100000|2023-08-20 23:45:00|1859.9|1859.6|1860.6|1860.3|1860.7|1860.4|1859.8|1859.5|46
1692575400000|2023-08-20 23:50:00|1860.7|1860.4|1861|1860.7|1861.1|1860.8|1860.3|1860|18
1692575700000|2023-08-20 23:55:00|1861.1|1860.8|1861.4|1861.1|1861.6|1861.3|1861|1860.7|64
1692576000000|2023-08-21 00:00:00|1861.3|1861|1860.8|1860.5|1861.4|1861.1|1860.4|1860.1|85
1692576300000|2023-08-21 00:05:00|1860.9|1860.6|1861.2|1860.9|1861.4|1861.1|1860.6|1860.3|52
1692576600000|2023-08-21 00:10:00|1861.1|1860.8|1861.8|1861.5|1862.3|1862|1861.1|1860.8|82
1692576900000|2023-08-21 00:15:00|1861.7|1861.4|1861.7|1861.4|1861.8|1861.5|1860.9|1860.6|73
1692577200000|2023-08-21 00:20:00|1861.6|1861.3|1862.3|1862|1862.4|1862.1|1861.6|1861.3|86
1692577500000|2023-08-21 00:25:00|1862.2|1861.9|1862.8|1862.5|1862.9|1862.6|1862.1|1861.8|37
1692577800000|2023-08-21 00:30:00|1862.7|1862.4|1862.8|1862.5|1862.9|1862.6|1862.5|1862.2|79
1692578100000|2023-08-21 00:35:00|1862.9|1862.6|1862.7|1862.4|1863|1862.7|1862.4|1862.1|36
1692578400000|2023-08-21 00:40:00|1862.8|1862.5|1862.1|1861.8|1862.8|1862.5|1862.1|1861.8|24
1692578700000|2023-08-21 00:45:00|1862.2|1861.9|1862.3|1862|1862.7|1862.4|1862.1|1861.8|27
1692579000000|2023-08-21 00:50:00|1862.4|1862.1|1863.2|1862.9|1863.2|1862.9|1862.2|1861.9|36
1692579300000|2023-08-21 00:55:00|1863.1|1862.8|1862.6|1862.3|1863.5|1863.2|1862.6|1862.3|54
1692579600000|2023-08-21 01:00:00|1862.5|1862.2|1861.8|1861.5|1862.5|1862.2|1861.4|1861.1|78
1692579900000|2023-08-21 01:05:00|1861.9|1861.6|1861.8|1861.5|1862.2|1861.9|1861.6|1861.3|65
1692580200000|2023-08-21 01:10:00|1861.9|1861.6|1862.4|1862.1|1862.5|1862.2|1861.6|1861.3|30
1692580500000|2023-08-21 01:15:00|1862.3|1862|1860.2|1859.9|1862.4|1862.1|1857.5|1857.2|317
1692580800000|2023-08-21 01:20:00|1860.1|1859.8|1860.6|1860.3|1861.5|1861.2|1860.1|1859.8|60
1692581100000|2023-08-21 01:25:00|1860.5|1860.2|1860.9|1860.6|1861.4|1861.1|1860.1|1859.8|32
1692581400000|2023-08-21 01:30:00|1861|1860.7|1860.6|1860.3|1861.5|1861.2|1860.5|1860.2|37
1692581700000|2023-08-21 01:35:00|1860.7|1860.4|1860.4|1860.1|1861.1|1860.8|1859.8|1859.5|33
1692582000000|2023-08-21 01:40:00|1860.5|1860.2|1860.7|1860.4|1862|1861.7|1860.4|1860.1|43
1692582300000|2023-08-21 01:45:00|1860.6|1860.3|1860|1859.7|1861.2|1860.9|1859.8|1859.5|30
1692582600000|2023-08-21 01:50:00|1860.1|1859.8|1860|1859.7|1860.6|1860.3|1859.4|1859.1|360
1692582900000|2023-08-21 01:55:00|1860.1|1859.8|1860.6|1860.3|1860.9|1860.6|1859.9|1859.6|53
1692583200000|2023-08-21 02:00:00|1860.5|1860.2|1860.6|1860.3|1860.6|1860.3|1860.1|1859.8|18
1692583500000|2023-08-21 02:05:00|1860.5|1860.2|1861.6|1861.3|1861.8|1861.5|1860.5|1860.2|37
1692583800000|2023-08-21 02:10:00|1861.5|1861.2|1862.2|1861.9|1862.6|1862.3|1861.5|1861.2|33
1692584100000|2023-08-21 02:15:00|1862.3|1862|1862.1|1861.8|1862.7|1862.4|1861.7|1861.4|59
1692584400000|2023-08-21 02:20:00|1862|1861.7|1862.5|1862.2|1862.7|1862.4|1861.8|1861.5|32
1692584700000|2023-08-21 02:25:00|1862.6|1862.3|1862.8|1862.5|1863.2|1862.9|1862.5|1862.2|86
1692585000000|2023-08-21 02:30:00|1862.9|1862.6|1862.8|1862.5|1863.1|1862.8|1862.5|1862.2|29
1692585300000|2023-08-21 02:35:00|1862.9|1862.6|1863|1862.7|1863.3|1863|1862.7|1862.4|46
1692585600000|2023-08-21 02:40:00|1863.1|1862.8|1862.8|1862.5|1863.2|1862.9|1862.7|1862.4|30
1692585900000|2023-08-21 02:45:00|1862.9|1862.6|1862.8|1862.5|1863.4|1863.1|1862.7|1862.4|31
1692586200000|2023-08-21 02:50:00|1862.9|1862.6|1862.7|1862.4|1863.3|1863|1862.7|1862.4|43
1692586500000|2023-08-21 02:55:00|1862.8|1862.5|1862.8|1862.5|1863.1|1862.8|1862.7|1862.4|90
1692586800000|2023-08-21 03:00:00|1862.9|1862.6|1862.9|1862.6|1863|1862.7|1862.7|1862.4|29
1692587100000|2023-08-21 03:05:00|1862.8|1862.5|1862.9|1862.6|1863.3|1863|1862.7|1862.4|53
1692587400000|2023-08-21 03:10:00|1862.8|1862.5|1862.4|1862.1|1863|1862.7|1862.4|1862.1|44
1692587700000|2023-08-21 03:15:00|1862.3|1862|1862.1|1861.8|1862.5|1862.2|1861.9|1861.6|81
1692588000000|2023-08-21 03:20:00|1862|1861.7|1861.7|1861.4|1862|1861.7|1861.2|1860.9|45
1692588300000|2023-08-21 03:25:00|1861.8|1861.5|1861.8|1861.5|1862.1|1861.8|1861.6|1861.3|4
1692588600000|2023-08-21 03:30:00|1861.5|1861.2|1861.2|1860.9|1861.9|1861.6|1861.2|1860.9|7
1692588900000|2023-08-21 03:35:00|1861.3|1861|1861.1|1860.8|1861.4|1861.1|1860.9|1860.6|25
1692589200000|2023-08-21 03:40:00|1861|1860.7|1861.1|1860.8|1861.5|1861.2|1861|1860.7|9
1692589500000|2023-08-21 03:45:00|1861|1860.7|1861.3|1861|1861.4|1861.1|1861|1860.7|7
1692589800000|2023-08-21 03:50:00|1861.4|1861.1|1861.1|1860.8|1861.4|1861.1|1861|1860.7|6
1692590100000|2023-08-21 03:55:00|1861.2|1860.9|1861.1|1860.8|1861.5|1861.2|1861.1|1860.8|5
1692590400000|2023-08-21 04:00:00|1861|1860.7|1860.9|1860.6|1861.2|1860.9|1860.9|1860.6|3
1692590700000|2023-08-21 04:05:00|1861|1860.7|1860.9|1860.6|1861.1|1860.8|1860.7|1860.4|14
1692591000000|2023-08-21 04:10:00|1861|1860.7|1861.3|1861|1861.4|1861.1|1861|1860.7|19
1692591300000|2023-08-21 04:15:00|1861.4|1861.1|1861.4|1861.1|1861.5|1861.2|1861.2|1860.9|15
1692591600000|2023-08-21 04:20:00|1861.3|1861|1860.9|1860.6|1861.3|1861|1860.8|1860.5|27
1692591900000|2023-08-21 04:25:00|1861|1860.7|1861.1|1860.8|1861.2|1860.9|1860.9|1860.6|9
1692592200000|2023-08-21 04:30:00|1861|1860.7|1860.7|1860.4|1861|1860.7|1860.7|1860.4|24
1692592500000|2023-08-21 04:35:00|1860.6|1860.3|1860.4|1860.1|1860.6|1860.3|1859.7|1859.4|69
1692592800000|2023-08-21 04:40:00|1860.5|1860.2|1860.3|1860|1860.7|1860.4|1860.2|1859.9|13
1692593100000|2023-08-21 04:45:00|1860.2|1859.9|1860|1859.7|1860.2|1859.9|1860|1859.7|13
1692593400000|2023-08-21 04:50:00|1860.1|1859.8|1859.8|1859.5|1860.1|1859.8|1859.7|1859.4|53
1692593700000|2023-08-21 04:55:00|1859.9|1859.6|1859.9|1859.6|1860|1859.7|1859.8|1859.5|6
1692594000000|2023-08-21 05:00:00|1859.8|1859.5|1860.1|1859.8|1860.3|1860|1859.7|1859.4|50
1692594300000|2023-08-21 05:05:00|1860.2|1859.9|1860.1|1859.8|1861|1860.7|1860.1|1859.8|44
1692594600000|2023-08-21 05:10:00|1860|1859.7|1858.7|1858.4|1860|1859.7|1858.5|1858.2|79
1692594900000|2023-08-21 05:15:00|1858.8|1858.5|1858.6|1858.3|1859.1|1858.8|1858.2|1857.9|57
1692595200000|2023-08-21 05:20:00|1858.5|1858.2|1858.3|1858|1858.9|1858.6|1858.2|1857.9|16
1692595500000|2023-08-21 05:25:00|1858.4|1858.1|1858|1857.7|1858.6|1858.3|1857.9|1857.6|20
1692595800000|2023-08-21 05:30:00|1858.1|1857.8|1858.2|1857.9|1858.4|1858.1|1857.9|1857.6|18
1692596100000|2023-08-21 05:35:00|1858.1|1857.8|1858.1|1857.8|1858.2|1857.9|1857.3|1857|71
1692596400000|2023-08-21 05:40:00|1858.2|1857.9|1858.2|1857.9|1858.3|1858|1857.8|1857.5|26
1692596700000|2023-08-21 05:45:00|1858.1|1857.8|1858.2|1857.9|1858.4|1858.1|1857.9|1857.6|11
1692597000000|2023-08-21 05:50:00|1858.3|1858|1857.8|1857.5|1858.3|1858|1857.4|1857.1|93
1692597300000|2023-08-21 05:55:00|1857.9|1857.6|1857.9|1857.6|1858.4|1858.1|1857.8|1857.5|27
1692597600000|2023-08-21 06:00:00|1858|1857.7|1857.2|1856.9|1858.1|1857.8|1857.1|1856.8|64
1692597900000|2023-08-21 06:05:00|1857.1|1856.8|1857.3|1857|1857.7|1857.4|1857.1|1856.8|63
1692598200000|2023-08-21 06:10:00|1857.2|1856.9|1857|1856.7|1857.2|1856.9|1856.6|1856.3|138
1692598500000|2023-08-21 06:15:00|1857.1|1856.8|1858.1|1857.8|1858.3|1858|1857|1856.7|92
1692598800000|2023-08-21 06:20:00|1858.2|1857.9|1859.1|1858.8|1859.2|1858.9|1858.1|1857.8|70
1692599100000|2023-08-21 06:25:00|1859.2|1858.9|1858.8|1858.5|1859.2|1858.9|1858.6|1858.3|47
1692599400000|2023-08-21 06:30:00|1858.9|1858.6|1858.6|1858.3|1859.3|1859|1858.4|1858.1|48
1692599700000|2023-08-21 06:35:00|1858.5|1858.2|1858.7|1858.4|1859.1|1858.8|1858.5|1858.2|20
1692600000000|2023-08-21 06:40:00|1858.8|1858.5|1859.1|1858.8|1859.2|1858.9|1858.6|1858.3|27
1692600300000|2023-08-21 06:45:00|1859.2|1858.9|1858.7|1858.4|1859.6|1859.3|1858.7|1858.4|64
1692600600000|2023-08-21 06:50:00|1858.8|1858.5|1858.9|1858.6|1859.1|1858.8|1858.6|1858.3|37
1692600900000|2023-08-21 06:55:00|1858.8|1858.5|1857.7|1857.4|1858.9|1858.6|1857.7|1857.4|67
1692601200000|2023-08-21 07:00:00|1857.8|1857.5|1860.4|1860.1|1860.8|1860.5|1857.7|1857.4|224
1692601500000|2023-08-21 07:05:00|1860.5|1860.2|1862|1861.7|1862.3|1862|1860.5|1860.2|162
1692601800000|2023-08-21 07:10:00|1861.9|1861.6|1862.2|1861.9|1862.8|1862.5|1861.7|1861.4|190
1692602100000|2023-08-21 07:15:00|1862.1|1861.8|1861.6|1861.3|1862.2|1861.9|1860.7|1860.4|207
1692602400000|2023-08-21 07:20:00|1861.7|1861.4|1860.8|1860.5|1862.1|1861.8|1860.2|1859.9|126
1692602700000|2023-08-21 07:25:00|1860.9|1860.6|1862.4|1862.1|1862.6|1862.3|1860.7|1860.4|222
1692603000000|2023-08-21 07:30:00|1862.3|1862|1862.6|1862.3|1862.9|1862.6|1861.7|1861.4|141
1692603300000|2023-08-21 07:35:00|1862.7|1862.4|1862.4|1862.1|1863.2|1862.9|1862.3|1862|185
1692603600000|2023-08-21 07:40:00|1862.5|1862.2|1863.8|1863.5|1863.9|1863.6|1862.2|1861.9|222
1692603900000|2023-08-21 07:45:00|1863.7|1863.4|1864.7|1864.4|1864.9|1864.6|1863.2|1862.9|268
1692604200000|2023-08-21 07:50:00|1864.6|1864.3|1864.4|1864.1|1865.3|1865|1864|1863.7|217
1692604500000|2023-08-21 07:55:00|1864.5|1864.2|1867.1|1866.8|1867.3|1867|1864|1863.7|497
1692604800000|2023-08-21 08:00:00|1867|1866.7|1866.9|1866.6|1867.4|1867.1|1866.4|1866.1|179
1692605100000|2023-08-21 08:05:00|1866.8|1866.5|1865.8|1865.5|1867.3|1867|1865.7|1865.4|217
1692605400000|2023-08-21 08:10:00|1865.6|1865.3|1864.6|1864.3|1866|1865.7|1864.1|1863.8|170
1692605700000|2023-08-21 08:15:00|1864.5|1864.2|1864.7|1864.4|1865.4|1865.1|1864.4|1864.1|290
1692606000000|2023-08-21 08:20:00|1864.8|1864.5|1866.2|1865.9|1866.4|1866.1|1864.6|1864.3|120
1692606300000|2023-08-21 08:25:00|1866.1|1865.8|1866.3|1866|1866.6|1866.3|1865.3|1865|214
1692606600000|2023-08-21 08:30:00|1866.1|1865.8|1866|1865.7|1866.6|1866.3|1865.9|1865.6|136
1692606900000|2023-08-21 08:35:00|1865.8|1865.5|1864.7|1864.4|1865.9|1865.6|1864.6|1864.3|195
1692607200000|2023-08-21 08:40:00|1864.8|1864.5|1864.5|1864.2|1865.2|1864.9|1864.4|1864.1|158
1692607500000|2023-08-21 08:45:00|1864.6|1864.3|1864.6|1864.3|1865.1|1864.8|1864.4|1864.1|158
1692607800000|2023-08-21 08:50:00|1864.5|1864.2|1864.6|1864.3|1864.8|1864.5|1864.5|1864.2|102
1692608100000|2023-08-21 08:55:00|1864.7|1864.4|1865.2|1864.9|1865.2|1864.9|1864.4|1864.1|140
1692608400000|2023-08-21 09:00:00|1865.1|1864.8|1865.7|1865.4|1866.2|1865.9|1865.1|1864.8|168
1692608700000|2023-08-21 09:05:00|1865.6|1865.3|1866.1|1865.8|1866.8|1866.5|1865.5|1865.2|205
1692609000000|2023-08-21 09:10:00|1866.2|1865.9|1867.7|1867.4|1867.7|1867.4|1866|1865.7|201
1692609300000|2023-08-21 09:15:00|1867.8|1867.5|1867.4|1867.1|1867.8|1867.5|1866.7|1866.4|84
1692609600000|2023-08-21 09:20:00|1867.3|1867|1868.1|1867.8|1868.3|1868|1867|1866.7|111
1692609900000|2023-08-21 09:25:00|1868.2|1867.9|1867.4|1867.1|1868.7|1868.4|1867.4|1867.1|217
1692610200000|2023-08-21 09:30:00|1867.3|1867|1866.5|1866.2|1867.3|1867|1866.3|1866|149
1692610500000|2023-08-21 09:35:00|1866.4|1866.1|1866.4|1866.1|1867|1866.7|1866.3|1866|116
1692610800000|2023-08-21 09:40:00|1866.3|1866|1866.6|1866.3|1867|1866.7|1866.2|1865.9|149
1692611100000|2023-08-21 09:45:00|1866.4|1866.1|1867.5|1867.2|1867.9|1867.6|1866.3|1866|138
1692611400000|2023-08-21 09:50:00|1867.6|1867.3|1867.7|1867.4|1867.9|1867.6|1867.2|1866.9|72
1692611700000|2023-08-21 09:55:00|1867.6|1867.3|1867.3|1867|1867.8|1867.5|1866.9|1866.6|69
1692612000000|2023-08-21 10:00:00|1867.4|1867.1|1866.2|1865.9|1867.7|1867.4|1866.2|1865.9|172
1692612300000|2023-08-21 10:05:00|1866.3|1866|1867.5|1867.2|1868|1867.7|1866.3|1866|117
1692612600000|2023-08-21 10:10:00|1867.4|1867.1|1866.2|1865.9|1867.8|1867.5|1866.2|1865.9|120
1692612900000|2023-08-21 10:15:00|1866.3|1866|1866.2|1865.9|1867.2|1866.9|1866|1865.7|97
1692613200000|2023-08-21 10:20:00|1866.1|1865.8|1865.6|1865.3|1866.4|1866.1|1865.1|1864.8|185
1692613500000|2023-08-21 10:25:00|1865.3|1865|1864.6|1864.3|1865.9|1865.6|1864.5|1864.2|220
1692613800000|2023-08-21 10:30:00|1864.7|1864.4|1864.2|1863.9|1865.7|1865.4|1864.1|1863.8|413
1692614100000|2023-08-21 10:35:00|1864.3|1864|1863.7|1863.4|1864.3|1864|1863.7|1863.4|187
1692614400000|2023-08-21 10:40:00|1863.8|1863.5|1864.3|1864|1864.4|1864.1|1863.7|1863.4|116
1692614700000|2023-08-21 10:45:00|1864.2|1863.9|1864.2|1863.9|1864.5|1864.2|1863.8|1863.5|117
1692615000000|2023-08-21 10:50:00|1864.1|1863.8|1863.9|1863.6|1864.2|1863.9|1863.5|1863.2|100
1692615300000|2023-08-21 10:55:00|1863.8|1863.5|1864.1|1863.8|1864.3|1864|1863.5|1863.2|185
1692615600000|2023-08-21 11:00:00|1864.2|1863.9|1864.9|1864.6|1865.1|1864.8|1864|1863.7|191
1692615900000|2023-08-21 11:05:00|1865|1864.7|1864.7|1864.4|1865.3|1865|1864.4|1864.1|228
1692616200000|2023-08-21 11:10:00|1864.8|1864.5|1864.1|1863.8|1865.1|1864.8|1863.5|1863.2|126
1692616500000|2023-08-21 11:15:00|1864.2|1863.9|1865.3|1865|1865.5|1865.2|1863.6|1863.3|126
1692616800000|2023-08-21 11:20:00|1865.2|1864.9|1865.5|1865.2|1865.9|1865.6|1864.9|1864.6|106
1692617100000|2023-08-21 11:25:00|1865.6|1865.3|1866.3|1866|1866.4|1866.1|1865.2|1864.9|107
1692617400000|2023-08-21 11:30:00|1866.2|1865.9|1867.4|1867.1|1867.7|1867.4|1866.2|1865.9|251
1692617700000|2023-08-21 11:35:00|1867.5|1867.2|1866.5|1866.2|1867.5|1867.2|1865.8|1865.5|241
1692618000000|2023-08-21 11:40:00|1866.7|1866.4|1866.7|1866.4|1867.1|1866.8|1866.4|1866.1|133
1692618300000|2023-08-21 11:45:00|1866.6|1866.3|1867.1|1866.8|1867.3|1867|1866.6|1866.3|170
1692618600000|2023-08-21 11:50:00|1867|1866.7|1866.4|1866.1|1867.6|1867.3|1866.4|1866.1|152
1692618900000|2023-08-21 11:55:00|1866.2|1865.9|1866.2|1865.9|1866.3|1866|1865.8|1865.5|110
1692619200000|2023-08-21 12:00:00|1866.3|1866|1866.8|1866.5|1867.5|1867.2|1866.1|1865.8|237
1692619500000|2023-08-21 12:05:00|1866.7|1866.4|1866|1865.7|1867|1866.7|1865.8|1865.5|237
1692619800000|2023-08-21 12:10:00|1866.1|1865.8|1865.5|1865.2|1866.6|1866.3|1865.5|1865.2|174
1692620100000|2023-08-21 12:15:00|1865.6|1865.3|1864.8|1864.5|1865.7|1865.4|1864.6|1864.3|144
1692620400000|2023-08-21 12:20:00|1864.9|1864.6|1864.1|1863.8|1865.2|1864.9|1864.1|1863.8|342
1692620700000|2023-08-21 12:25:00|1864.2|1863.9|1864.4|1864.1|1864.8|1864.5|1863.9|1863.6|254
1692621000000|2023-08-21 12:30:00|1864.5|1864.2|1862.5|1862.2|1864.7|1864.4|1862.4|1862.1|422
1692621300000|2023-08-21 12:35:00|1862.4|1862.1|1862.4|1862.1|1863|1862.7|1862|1861.7|528
1692621600000|2023-08-21 12:40:00|1862.5|1862.2|1862.2|1861.9|1862.9|1862.6|1861.8|1861.5|253
1692621900000|2023-08-21 12:45:00|1862.3|1862|1861.5|1861.2|1862.5|1862.2|1861.1|1860.8|226
1692622200000|2023-08-21 12:50:00|1861.3|1861|1860.8|1860.5|1861.8|1861.5|1860.7|1860.4|475
1692622500000|2023-08-21 12:55:00|1860.7|1860.4|1860.3|1860|1861|1860.7|1860.2|1859.9|422
1692622800000|2023-08-21 13:00:00|1860.2|1859.9|1860.6|1860.3|1861.4|1861.1|1859.9|1859.6|623
1692623100000|2023-08-21 13:05:00|1860.5|1860.2|1859.8|1859.5|1860.5|1860.2|1859.7|1859.4|397
1692623400000|2023-08-21 13:10:00|1859.7|1859.4|1860|1859.7|1860.6|1860.3|1859.6|1859.3|289
1692623700000|2023-08-21 13:15:00|1860.1|1859.8|1858.9|1858.6|1860.7|1860.4|1858.5|1858.2|568
1692624000000|2023-08-21 13:20:00|1858.8|1858.5|1860.2|1859.9|1860.4|1860.1|1858.4|1858.1|714
1692624300000|2023-08-21 13:25:00|1860.3|1860|1860.3|1860|1860.8|1860.5|1859.6|1859.3|487
1692624600000|2023-08-21 13:30:00|1860.2|1859.9|1863.8|1863.5|1865.9|1865.6|1857.8|1857.5|9986
1692624900000|2023-08-21 13:35:00|1863.9|1863.6|1862.9|1862.6|1865.6|1865.3|1861.8|1861.5|5134
1692625200000|2023-08-21 13:40:00|1863|1862.7|1854.2|1853.9|1863.3|1863|1853.5|1853.2|4523
1692625500000|2023-08-21 13:45:00|1854.3|1854|1856.5|1856.2|1857|1856.7|1853.4|1853.1|3699
1692625800000|2023-08-21 13:50:00|1856.7|1856.4|1854.9|1854.6|1857.1|1856.8|1853.4|1853.1|2463
1692626100000|2023-08-21 13:55:00|1855|1854.7|1859|1858.7|1859.3|1859|1854.5|1854.2|2368
1692626400000|2023-08-21 14:00:00|1859.1|1858.8|1856.1|1855.8|1859.2|1858.9|1853.7|1853.4|2808
1692626700000|2023-08-21 14:05:00|1856.2|1855.9|1858.1|1857.8|1858.8|1858.5|1855.6|1855.3|2451
1692627000000|2023-08-21 14:10:00|1858|1857.7|1856.2|1855.9|1858.6|1858.3|1855.2|1854.9|2310
1692627300000|2023-08-21 14:15:00|1856|1855.7|1855.2|1854.9|1856.3|1856|1852.9|1852.6|3015
1692627600000|2023-08-21 14:20:00|1855.1|1854.8|1855|1854.7|1857|1856.7|1854.3|1854|2509
1692627900000|2023-08-21 14:25:00|1854.9|1854.6|1851.4|1851.1|1855.1|1854.8|1851.1|1850.8|2728
1692628200000|2023-08-21 14:30:00|1851.5|1851.2|1851.3|1851|1852.2|1851.9|1850.4|1850.1|2806
1692628500000|2023-08-21 14:35:00|1851.2|1850.9|1853.6|1853.3|1854.3|1854|1850.3|1850|1891
1692628800000|2023-08-21 14:40:00|1853.4|1853.1|1854.3|1854|1854.8|1854.5|1853.3|1853|1630
1692629100000|2023-08-21 14:45:00|1854.2|1853.9|1855.6|1855.3|1856.2|1855.9|1853.9|1853.6|1453
1692629400000|2023-08-21 14:50:00|1855.8|1855.5|1856.4|1856.1|1856.7|1856.4|1853.2|1852.9|1856
1692629700000|2023-08-21 14:55:00|1856.3|1856|1856.2|1855.9|1857.6|1857.3|1856.1|1855.8|1608
1692630000000|2023-08-21 15:00:00|1856.3|1856|1855.3|1855|1857.2|1856.9|1855.2|1854.9|1467
1692630300000|2023-08-21 15:05:00|1855.4|1855.1|1853.4|1853.1|1856|1855.7|1852.8|1852.5|1763
1692630600000|2023-08-21 15:10:00|1853.5|1853.2|1852.5|1852.2|1853.7|1853.4|1851.8|1851.5|2124
1692630900000|2023-08-21 15:15:00|1852.4|1852.1|1851.5|1851.2|1852.5|1852.2|1850.3|1850|1836
1692631200000|2023-08-21 15:20:00|1851.4|1851.1|1849.1|1848.8|1851.7|1851.4|1849|1848.7|1663
1692631500000|2023-08-21 15:25:00|1849.2|1848.9|1848.2|1847.9|1850|1849.7|1847.6|1847.3|2193
1692631800000|2023-08-21 15:30:00|1848.3|1848|1849.9|1849.6|1850.1|1849.8|1847.9|1847.6|1865
1692632100000|2023-08-21 15:35:00|1849.8|1849.5|1847.4|1847.1|1850.4|1850.1|1846.5|1846.2|1853
1692632400000|2023-08-21 15:40:00|1847.5|1847.2|1845.3|1845|1847.6|1847.3|1845.1|1844.8|2357
1692632700000|2023-08-21 15:45:00|1845|1844.7|1846.3|1846|1846.8|1846.5|1844.6|1844.3|1916
1692633000000|2023-08-21 15:50:00|1846.2|1845.9|1846.1|1845.8|1847.3|1847|1845.5|1845.2|1816
1692633300000|2023-08-21 15:55:00|1846|1845.7|1847.4|1847.1|1847.5|1847.2|1845.7|1845.4|1404
1692633600000|2023-08-21 16:00:00|1847.3|1847|1847.1|1846.8|1847.8|1847.5|1846.2|1845.9|1629
1692633900000|2023-08-21 16:05:00|1847|1846.7|1847.6|1847.3|1847.9|1847.6|1846.4|1846.1|1038
1692634200000|2023-08-21 16:10:00|1847.5|1847.2|1847.7|1847.4|1848.3|1848|1846.1|1845.8|1304
1692634500000|2023-08-21 16:15:00|1847.8|1847.5|1848.3|1848|1849|1848.7|1846.9|1846.6|1448
1692634800000|2023-08-21 16:20:00|1848.2|1847.9|1849.5|1849.2|1849.9|1849.6|1848|1847.7|1541
1692635100000|2023-08-21 16:25:00|1849.6|1849.3|1850.7|1850.4|1851.6|1851.3|1849.6|1849.3|1482
1692635400000|2023-08-21 16:30:00|1850.8|1850.5|1849|1848.7|1850.9|1850.6|1848.9|1848.6|1177
1692635700000|2023-08-21 16:35:00|1848.9|1848.6|1848.4|1848.1|1849.8|1849.5|1848|1847.7|909
1692636000000|2023-08-21 16:40:00|1848.3|1848|1849.4|1849.1|1850.2|1849.9|1848.2|1847.9|1008
1692636300000|2023-08-21 16:45:00|1849.5|1849.2|1850|1849.7|1850.2|1849.9|1848.8|1848.5|1010
1692636600000|2023-08-21 16:50:00|1850.1|1849.8|1848.8|1848.5|1850.2|1849.9|1848.8|1848.5|638
1692636900000|2023-08-21 16:55:00|1848.7|1848.4|1850.9|1850.6|1851.3|1851|1848.3|1848|1349
1692637200000|2023-08-21 17:00:00|1850.8|1850.5|1849.3|1849|1851.4|1851.1|1849.2|1848.9|1733
1692637500000|2023-08-21 17:05:00|1849.2|1848.9|1851.2|1850.9|1851.9|1851.6|1849.1|1848.8|958
1692637800000|2023-08-21 17:10:00|1851.3|1851|1850.4|1850.1|1851.4|1851.1|1850.1|1849.8|756
1692638100000|2023-08-21 17:15:00|1850.3|1850|1852.3|1852|1852.3|1852|1850.2|1849.9|1206
1692638400000|2023-08-21 17:20:00|1852.2|1851.9|1853.6|1853.3|1853.7|1853.4|1852|1851.7|1759
1692638700000|2023-08-21 17:25:00|1853.7|1853.4|1853.5|1853.2|1854.4|1854.1|1853.3|1853|1738
1692639000000|2023-08-21 17:30:00|1853.6|1853.3|1854.4|1854.1|1855.3|1855|1853.3|1853|1576
1692639300000|2023-08-21 17:35:00|1854.3|1854|1854.3|1854|1855.1|1854.8|1854.1|1853.8|939
1692639600000|2023-08-21 17:40:00|1854.4|1854.1|1855.4|1855.1|1855.6|1855.3|1854.3|1854|1625
1692639900000|2023-08-21 17:45:00|1855.6|1855.3|1856.2|1855.9|1856.4|1856.1|1855.4|1855.1|1092
1692640200000|2023-08-21 17:50:00|1856.1|1855.8|1854.8|1854.5|1856.4|1856.1|1854.4|1854.1|1088
1692640500000|2023-08-21 17:55:00|1854.9|1854.6|1854.9|1854.6|1855.3|1855|1853.7|1853.4|871
1692640800000|2023-08-21 18:00:00|1855|1854.7|1855|1854.7|1855.9|1855.6|1854.3|1854|804
1692641100000|2023-08-21 18:05:00|1855.2|1854.9|1855.6|1855.3|1856.1|1855.8|1854.6|1854.3|917
1692641400000|2023-08-21 18:10:00|1855.7|1855.4|1857.4|1857.1|1857.4|1857.1|1855.5|1855.2|1252
1692641700000|2023-08-21 18:15:00|1857.3|1857|1856|1855.7|1857.9|1857.6|1856|1855.7|1590
1692642000000|2023-08-21 18:20:00|1856.2|1855.9|1855.9|1855.6|1856.8|1856.5|1855.8|1855.5|924
1692642300000|2023-08-21 18:25:00|1855.8|1855.5|1855.6|1855.3|1856.3|1856|1854.6|1854.3|1383
1692642600000|2023-08-21 18:30:00|1855.7|1855.4|1855.4|1855.1|1856.1|1855.8|1855|1854.7|985
1692642900000|2023-08-21 18:35:00|1855.5|1855.2|1856.4|1856.1|1856.8|1856.5|1855.4|1855.1|707
1692643200000|2023-08-21 18:40:00|1856.5|1856.2|1856.6|1856.3|1857.4|1857.1|1856.4|1856.1|1544
1692643500000|2023-08-21 18:45:00|1856.5|1856.2|1858.3|1858|1858.5|1858.2|1856.2|1855.9|1124
1692643800000|2023-08-21 18:50:00|1858.2|1857.9|1857.5|1857.2|1858.2|1857.9|1857.1|1856.8|1215
1692644100000|2023-08-21 18:55:00|1857.6|1857.3|1857.3|1857|1857.7|1857.4|1856.6|1856.3|1228
1692644400000|2023-08-21 19:00:00|1857.4|1857.1|1858.9|1858.6|1859.2|1858.9|1857.4|1857.1|1661
1692644700000|2023-08-21 19:05:00|1859|1858.7|1859.5|1859.2|1859.8|1859.5|1858.3|1858|1291
1692645000000|2023-08-21 19:10:00|1859.4|1859.1|1859.5|1859.2|1859.6|1859.3|1858.7|1858.4|1167
1692645300000|2023-08-21 19:15:00|1859.6|1859.3|1860.1|1859.8|1860.6|1860.3|1859.6|1859.3|1416
1692645600000|2023-08-21 19:20:00|1860|1859.7|1861|1860.7|1861.2|1860.9|1859.3|1859|1573
1692645900000|2023-08-21 19:25:00|1860.9|1860.6|1860|1859.7|1861.3|1861|1859.9|1859.6|1284
1692646200000|2023-08-21 19:30:00|1859.9|1859.6|1860.5|1860.2|1860.6|1860.3|1859.5|1859.2|1670
1692646500000|2023-08-21 19:35:00|1860.4|1860.1|1860.7|1860.4|1861.3|1861|1860|1859.7|1187
1692646800000|2023-08-21 19:40:00|1860.6|1860.3|1860.6|1860.3|1861.8|1861.5|1860.5|1860.2|2099
1692647100000|2023-08-21 19:45:00|1860.7|1860.4|1859.6|1859.3|1860.9|1860.6|1859.4|1859.1|1990
1692647400000|2023-08-21 19:50:00|1860.1|1859.8|1857.9|1857.6|1860.1|1859.8|1857.9|1857.6|3327
1692647700000|2023-08-21 19:55:00|1857.8|1857.5|1857.7|1857.4|1858.2|1857.9|1856.5|1856.2|11371
1692648000000|2023-08-21 20:00:00|1857.6|1857.3|1856.6|1856.3|1857.6|1857.3|1855.9|1855.6|4215
1692648300000|2023-08-21 20:05:00|1856.5|1856.2|1856.3|1856|1856.8|1856.5|1856|1855.7|735
1692648600000|2023-08-21 20:10:00|1856.2|1855.9|1856.3|1856|1856.7|1856.4|1855.9|1855.6|1007
1692648900000|2023-08-21 20:15:00|1856.4|1856.1|1856.7|1856.4|1856.7|1856.4|1856.2|1855.9|334
1692649200000|2023-08-21 20:20:00|1856.6|1856.3|1856.6|1856.3|1856.7|1856.4|1856.5|1856.2|81
1692649500000|2023-08-21 20:25:00|1856.5|1856.2|1856.2|1855.9|1856.6|1856.3|1856.2|1855.9|224
1692649800000|2023-08-21 20:30:00|1856.3|1856|1856.3|1856|1856.5|1856.2|1856.2|1855.9|218
1692650100000|2023-08-21 20:35:00|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.2|1855.9|195
1692650400000|2023-08-21 20:40:00|1856.5|1856.2|1856.5|1856.2|1856.7|1856.4|1856.5|1856.2|247
1692650700000|2023-08-21 20:45:00|1856.4|1856.1|1856.4|1856.1|1856.6|1856.3|1856.1|1855.8|251
1692651000000|2023-08-21 20:50:00|1856.5|1856.2|1856.8|1856.5|1857.1|1856.8|1856.4|1856.1|143
1692651300000|2023-08-21 20:55:00|1856.9|1856.6|1856.8|1856|1856.9|1856.6|1856.5|1856|271
1692651600000|2023-08-21 21:00:00|1856.9|1856.1|1856.9|1856.1|1856.9|1856.1|1856.8|1856|0
1692651900000|2023-08-21 21:05:00|1857|1856.2|1856.9|1856.1|1857|1856.2|1856.9|1856.1|0
1692652200000|2023-08-21 21:10:00|1857|1856.2|1856.9|1856.1|1857.1|1856.3|1856.9|1856.1|0
1692652500000|2023-08-21 21:15:00|1857|1856.2|1857|1856.2|1857|1856.2|1856.9|1856.1|0
1692652800000|2023-08-21 21:20:00|1856.9|1856.1|1856.8|1856|1857|1856.2|1856.8|1856|0
1692653100000|2023-08-21 21:25:00|1856.9|1856.1|1857.1|1856.3|1857.1|1856.3|1856.9|1856.1|0
1692653700000|2023-08-21 21:35:00|1857.2|1856.4|1857.1|1856.3|1857.2|1856.4|1857.1|1856.3|0
1692654000000|2023-08-21 21:40:00|1857.2|1856.4|1857.3|1856.5|1857.3|1856.5|1857.2|1856.4|0
1692654300000|2023-08-21 21:45:00|1857.4|1856.6|1857.1|1856.3|1857.4|1856.6|1857.1|1856.3|0
1692654600000|2023-08-21 21:50:00|1857.2|1856.4|1857.2|1856.4|1857.2|1856.4|1857.2|1856.4|0
1692655200000|2023-08-21 22:00:00|1856.6|1856.3|1855.5|1855.2|1856.6|1856.3|1855.1|1854.8|130
1692655500000|2023-08-21 22:05:00|1855.4|1855.1|1855.9|1855.6|1855.9|1855.6|1855.3|1855|63
1692655800000|2023-08-21 22:10:00|1855.8|1855.5|1854.6|1854.3|1855.9|1855.6|1854.5|1854.2|86
1692656100000|2023-08-21 22:15:00|1854.5|1854.2|1854.9|1854.6|1855.2|1854.9|1854.5|1854.2|28
1692656400000|2023-08-21 22:20:00|1855|1854.7|1854.6|1854.3|1855.1|1854.8|1854.6|1854.3|17
1692656700000|2023-08-21 22:25:00|1854.5|1854.2|1854.9|1854.6|1855|1854.7|1854.5|1854.2|34
1692657000000|2023-08-21 22:30:00|1855|1854.7|1854.9|1854.6|1855.2|1854.9|1854.8|1854.5|12
1692657300000|2023-08-21 22:35:00|1854.8|1854.5|1855.2|1854.9|1855.2|1854.9|1854.8|1854.5|9
1692657600000|2023-08-21 22:40:00|1855.1|1854.8|1855|1854.7|1855.1|1854.8|1854.9|1854.6|14
1692657900000|2023-08-21 22:45:00|1855.1|1854.8|1855|1854.7|1855.2|1854.9|1855|1854.7|36
1692658200000|2023-08-21 22:50:00|1854.9|1854.6|1854.9|1854.6|1855|1854.7|1854.9|1854.6|5
1692658500000|2023-08-21 22:55:00|1855|1854.7|1854.8|1854.5|1855|1854.7|1854.6|1854.3|20
1692658800000|2023-08-21 23:00:00|1854.7|1854.4|1855.1|1854.8|1855.1|1854.8|1854.7|1854.4|17
1692659100000|2023-08-21 23:05:00|1855|1854.7|1855.5|1855.2|1855.5|1855.2|1855|1854.7|24
1692659400000|2023-08-21 23:10:00|1855.4|1855.1|1856.2|1855.9|1856.2|1855.9|1855.4|1855.1|25
1692659700000|2023-08-21 23:15:00|1856.3|1856|1856.3|1856|1856.4|1856.1|1856.1|1855.8|37
1692660000000|2023-08-21 23:20:00|1856.4|1856.1|1857|1856.7|1857.2|1856.9|1856.4|1856.1|281
1692660300000|2023-08-21 23:25:00|1856.9|1856.6|1857.2|1856.9|1857.2|1856.9|1856.8|1856.5|16
1692660600000|2023-08-21 23:30:00|1857.1|1856.8|1857.1|1856.8|1857.2|1856.9|1856.7|1856.4|43
1692660900000|2023-08-21 23:35:00|1857|1856.7|1856.9|1856.6|1857.1|1856.8|1856.8|1856.5|16
1692661200000|2023-08-21 23:40:00|1856.8|1856.5|1856.5|1856.2|1857.1|1856.8|1856.5|1856.2|16
1692661500000|2023-08-21 23:45:00|1856.6|1856.3|1856.3|1856|1856.6|1856.3|1855.9|1855.6|108
1692661800000|2023-08-21 23:50:00|1856.2|1855.9|1855.4|1855.1|1856.5|1856.2|1855.3|1855|151
1692662100000|2023-08-21 23:55:00|1855.3|1855|1855.5|1855.2|1855.6|1855.3|1855.2|1854.9|56
1692662400000|2023-08-22 00:00:00|1855.6|1855.3|1854.7|1854.4|1855.8|1855.5|1854.6|1854.3|159
1692662700000|2023-08-22 00:05:00|1854.6|1854.3|1853.6|1853.3|1854.7|1854.4|1853.4|1853.1|84
1692663000000|2023-08-22 00:10:00|1853.3|1853|1854.1|1853.8|1854.2|1853.9|1853.3|1853|52
1692663300000|2023-08-22 00:15:00|1854.2|1853.9|1854.2|1853.9|1854.9|1854.6|1853.9|1853.6|55
1692663600000|2023-08-22 00:20:00|1854.3|1854|1854.3|1854|1854.8|1854.5|1854.1|1853.8|63
1692663900000|2023-08-22 00:25:00|1854.2|1853.9|1854.2|1853.9|1854.5|1854.2|1854|1853.7|19
1692664200000|2023-08-22 00:30:00|1854.3|1854|1854|1853.7|1854.7|1854.4|1853.7|1853.4|44
1692664500000|2023-08-22 00:35:00|1854.1|1853.8|1854.7|1854.4|1854.9|1854.6|1854.1|1853.8|15
1692664800000|2023-08-22 00:40:00|1854.8|1854.5|1855.2|1854.9|1855.6|1855.3|1854.8|1854.5|98
1692665100000|2023-08-22 00:45:00|1855.1|1854.8|1855.6|1855.3|1856|1855.7|1855.1|1854.8|45
1692665400000|2023-08-22 00:50:00|1855.7|1855.4|1855.8|1855.5|1856|1855.7|1855.6|1855.3|30
1692665700000|2023-08-22 00:55:00|1855.7|1855.4|1856|1855.7|1856|1855.7|1855.6|1855.3|16
1692666000000|2023-08-22 01:00:00|1855.9|1855.6|1855.5|1855.2|1856.1|1855.8|1855.3|1855|50
1692666300000|2023-08-22 01:05:00|1855.4|1855.1|1854.7|1854.4|1855.6|1855.3|1854.2|1853.9|59
1692666600000|2023-08-22 01:10:00|1854.8|1854.5|1854.5|1854.2|1855.1|1854.8|1854.5|1854.2|45
1692666900000|2023-08-22 01:15:00|1854.4|1854.1|1854.1|1853.8|1854.6|1854.3|1854|1853.7|72
1692667200000|2023-08-22 01:20:00|1854|1853.7|1855.2|1854.9|1855.2|1854.9|1853.7|1853.4|61
1692667500000|2023-08-22 01:25:00|1855.1|1854.8|1856.1|1855.8|1856.1|1855.8|1855.1|1854.8|65
1692667800000|2023-08-22 01:30:00|1856|1855.7|1856.8|1856.5|1857.4|1857.1|1856|1855.7|121
1692668100000|2023-08-22 01:35:00|1856.7|1856.4|1856.3|1856|1856.8|1856.5|1855.9|1855.6|66
1692668400000|2023-08-22 01:40:00|1856.2|1855.9|1855.5|1855.2|1856.5|1856.2|1855.4|1855.1|35
1692668700000|2023-08-22 01:45:00|1855.4|1855.1|1855.4|1855.1|1855.7|1855.4|1854.9|1854.6|36
1692669000000|2023-08-22 01:50:00|1855.3|1855|1854.4|1854.1|1855.4|1855.1|1853.9|1853.6|48
1692669300000|2023-08-22 01:55:00|1854.3|1854|1855.5|1855.2|1855.6|1855.3|1854.3|1854|20
1692669600000|2023-08-22 02:00:00|1855.6|1855.3|1855.7|1855.4|1856.1|1855.8|1855.2|1854.9|33
1692669900000|2023-08-22 02:05:00|1855.8|1855.5|1856|1855.7|1856.1|1855.8|1855.5|1855.2|96
1692670200000|2023-08-22 02:10:00|1856.1|1855.8|1856.3|1856|1856.5|1856.2|1855.9|1855.6|34
1692670500000|2023-08-22 02:15:00|1856.2|1855.9|1856.4|1856.1|1856.7|1856.4|1856.1|1855.8|27
1692670800000|2023-08-22 02:20:00|1856.3|1856|1857.1|1856.8|1857.3|1857|1856.2|1855.9|32
1692671100000|2023-08-22 02:25:00|1857|1856.7|1857.1|1856.8|1857.7|1857.4|1856.9|1856.6|113
1692671400000|2023-08-22 02:30:00|1857.2|1856.9|1857.4|1857.1|1857.7|1857.4|1856.9|1856.6|75
1692671700000|2023-08-22 02:35:00|1857.3|1857|1856.6|1856.3|1857.3|1857|1856.6|1856.3|17
1692672000000|2023-08-22 02:40:00|1856.7|1856.4|1856.4|1856.1|1856.7|1856.4|1856.2|1855.9|27
1692672300000|2023-08-22 02:45:00|1856.3|1856|1856.3|1856|1856.4|1856.1|1855.8|1855.5|16
1692672600000|2023-08-22 02:50:00|1856.2|1855.9|1856.5|1856.2|1856.7|1856.4|1856.1|1855.8|19
1692672900000|2023-08-22 02:55:00|1856.6|1856.3|1856.4|1856.1|1856.6|1856.3|1856.1|1855.8|18
1692673200000|2023-08-22 03:00:00|1856.3|1856|1856.4|1856.1|1856.6|1856.3|1856.1|1855.8|15
1692673500000|2023-08-22 03:05:00|1856.3|1856|1857|1856.7|1857.4|1857.1|1856.3|1856|55
1692673800000|2023-08-22 03:10:00|1857.1|1856.8|1857.2|1856.9|1857.4|1857.1|1856.9|1856.6|23
1692674100000|2023-08-22 03:15:00|1857.3|1857|1857.5|1857.2|1857.9|1857.6|1857.2|1856.9|43
1692674400000|2023-08-22 03:20:00|1857.6|1857.3|1857.5|1857.2|1857.7|1857.4|1857.3|1857|22
1692674700000|2023-08-22 03:25:00|1857.6|1857.3|1857.7|1857.4|1857.8|1857.5|1857.3|1857|31
1692675000000|2023-08-22 03:30:00|1857.8|1857.5|1857.2|1856.9|1857.8|1857.5|1857|1856.7|36
1692675300000|2023-08-22 03:35:00|1857.1|1856.8|1857|1856.7|1857.5|1857.2|1856.9|1856.6|19
1692675600000|2023-08-22 03:40:00|1857.1|1856.8|1857.1|1856.8|1857.5|1857.2|1856.9|1856.6|30
1692675900000|2023-08-22 03:45:00|1857.2|1856.9|1857.1|1856.8|1857.4|1857.1|1857|1856.7|29
1692676200000|2023-08-22 03:50:00|1857|1856.7|1857|1856.7|1857.3|1857|1856.9|1856.6|31
1692676500000|2023-08-22 03:55:00|1857.1|1856.8|1857.1|1856.8|1857.3|1857|1856.9|1856.6|26
1692676800000|2023-08-22 04:00:00|1857|1856.7|1856.5|1856.2|1857.1|1856.8|1856.4|1856.1|27
1692677100000|2023-08-22 04:05:00|1856.6|1856.3|1856.8|1856.5|1856.8|1856.5|1856.4|1856.1|12
1692677400000|2023-08-22 04:10:00|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1856.7|1856.4|13
1692677700000|2023-08-22 04:15:00|1857|1856.7|1856.8|1856.5|1857.1|1856.8|1856.7|1856.4|31
1692678000000|2023-08-22 04:20:00|1856.9|1856.6|1856.7|1856.4|1856.9|1856.6|1856.7|1856.4|2
1692678300000|2023-08-22 04:25:00|1856.8|1856.5|1856.8|1856.5|1856.9|1856.6|1856.7|1856.4|4
1692678600000|2023-08-22 04:30:00|1856.7|1856.4|1856.7|1856.4|1856.8|1856.5|1856.4|1856.1|21
1692678900000|2023-08-22 04:35:00|1856.8|1856.5|1856.5|1856.2|1857|1856.7|1856.4|1856.1|17
1692679200000|2023-08-22 04:40:00|1856.4|1856.1|1856.6|1856.3|1856.7|1856.4|1856.4|1856.1|13
1692679500000|2023-08-22 04:45:00|1856.5|1856.2|1856.3|1856|1856.8|1856.5|1856.2|1855.9|14
1692679800000|2023-08-22 04:50:00|1856.2|1855.9|1856.4|1856.1|1856.4|1856.1|1856.2|1855.9|19
1692680100000|2023-08-22 04:55:00|1856.3|1856|1856.2|1855.9|1856.4|1856.1|1856.1|1855.8|15
1692680400000|2023-08-22 05:00:00|1856.1|1855.8|1856.4|1856.1|1856.5|1856.2|1856|1855.7|15
1692680700000|2023-08-22 05:05:00|1856.5|1856.2|1855.5|1855.2|1857.2|1856.9|1855.3|1855|65
1692681000000|2023-08-22 05:10:00|1855.4|1855.1|1856.6|1856.3|1856.6|1856.3|1855.3|1855|25
1692681300000|2023-08-22 05:15:00|1856.5|1856.2|1855.9|1855.6|1856.6|1856.3|1855.7|1855.4|28
1692681600000|2023-08-22 05:20:00|1855.8|1855.5|1856|1855.7|1856.1|1855.8|1855.8|1855.5|11
1692681900000|2023-08-22 05:25:00|1856.1|1855.8|1856.3|1856|1856.4|1856.1|1855.9|1855.6|15
1692682200000|2023-08-22 05:30:00|1856.2|1855.9|1855|1854.7|1856.3|1856|1854.9|1854.6|62
1692682500000|2023-08-22 05:35:00|1855.1|1854.8|1855.3|1855|1855.6|1855.3|1854.9|1854.6|41
1692682800000|2023-08-22 05:40:00|1855.4|1855.1|1855.8|1855.5|1856.3|1856|1855.3|1855|18
1692683100000|2023-08-22 05:45:00|1855.9|1855.6|1856|1855.7|1856.1|1855.8|1855.6|1855.3|60
1692683400000|2023-08-22 05:50:00|1855.9|1855.6|1856.2|1855.9|1856.5|1856.2|1855.8|1855.5|18
1692683700000|2023-08-22 05:55:00|1856.1|1855.8|1856.5|1856.2|1856.5|1856.2|1855.7|1855.4|37
1692684000000|2023-08-22 06:00:00|1856.4|1856.1|1856.2|1855.9|1856.5|1856.2|1855.3|1855|67
1692684300000|2023-08-22 06:05:00|1856.1|1855.8|1857.5|1857.2|1857.7|1857.4|1856|1855.7|69
1692684600000|2023-08-22 06:10:00|1857.6|1857.3|1858.7|1858.4|1858.7|1858.4|1857.4|1857.1|85
1692684900000|2023-08-22 06:15:00|1858.6|1858.3|1859.6|1859.3|1859.6|1859.3|1858.3|1858|103
1692685200000|2023-08-22 06:20:00|1859.7|1859.4|1859.6|1859.3|1860.1|1859.8|1859.5|1859.2|155
1692685500000|2023-08-22 06:25:00|1859.7|1859.4|1859.1|1858.8|1859.7|1859.4|1859|1858.7|75
1692685800000|2023-08-22 06:30:00|1859.2|1858.9|1858.9|1858.6|1859.3|1859|1858.6|1858.3|54
1692686100000|2023-08-22 06:35:00|1858.8|1858.5|1859|1858.7|1859|1858.7|1858.5|1858.2|40
1692686400000|2023-08-22 06:40:00|1858.9|1858.6|1859|1858.7|1859.4|1859.1|1858.5|1858.2|104
1692686700000|2023-08-22 06:45:00|1859.1|1858.8|1858.7|1858.4|1859.1|1858.8|1857.9|1857.6|152
1692687000000|2023-08-22 06:50:00|1858.8|1858.5|1859.2|1858.9|1859.4|1859.1|1858.6|1858.3|65
1692687300000|2023-08-22 06:55:00|1859.3|1859|1859.5|1859.2|1859.6|1859.3|1858.8|1858.5|56
1692687600000|2023-08-22 07:00:00|1859.4|1859.1|1860.3|1860|1860.3|1860|1859|1858.7|306
1692687900000|2023-08-22 07:05:00|1860.2|1859.9|1861.4|1861.1|1861.4|1861.1|1860.1|1859.8|312
1692688200000|2023-08-22 07:10:00|1861.5|1861.2|1860.9|1860.6|1861.6|1861.3|1860.4|1860.1|200
1692688500000|2023-08-22 07:15:00|1860.8|1860.5|1861|1860.7|1861.5|1861.2|1860.6|1860.3|263
1692688800000|2023-08-22 07:20:00|1861.1|1860.8|1860.5|1860.2|1861.8|1861.5|1860.1|1859.8|176
1692689100000|2023-08-22 07:25:00|1860.4|1860.1|1859.3|1859|1860.7|1860.4|1857.6|1857.3|188
1692689400000|2023-08-22 07:30:00|1859.1|1858.8|1860.7|1860.4|1860.8|1860.5|1858.8|1858.5|133
1692689700000|2023-08-22 07:35:00|1860.8|1860.5|1862.3|1862|1862.4|1862.1|1860.6|1860.3|191
1692690000000|2023-08-22 07:40:00|1862.4|1862.1|1863.3|1863|1863.5|1863.2|1861.8|1861.5|230
1692690300000|2023-08-22 07:45:00|1863.2|1862.9|1863.9|1863.6|1863.9|1863.6|1862.5|1862.2|163
1692690600000|2023-08-22 07:50:00|1864|1863.7|1863.2|1862.9|1864.2|1863.9|1862.8|1862.5|163
1692690900000|2023-08-22 07:55:00|1863.3|1863|1863.1|1862.8|1863.7|1863.4|1862.7|1862.4|129
1692691200000|2023-08-22 08:00:00|1863.2|1862.9|1863.5|1863.2|1863.8|1863.5|1862.5|1862.2|247
1692691500000|2023-08-22 08:05:00|1863.4|1863.1|1863.2|1862.9|1863.7|1863.4|1862.5|1862.2|229
1692691800000|2023-08-22 08:10:00|1863.3|1863|1863|1862.7|1863.7|1863.4|1862.9|1862.6|113
1692692100000|2023-08-22 08:15:00|1862.9|1862.6|1862.3|1862|1863.3|1863|1861.8|1861.5|169
1692692400000|2023-08-22 08:20:00|1862.2|1861.9|1862.8|1862.5|1863|1862.7|1862|1861.7|115
1692692700000|2023-08-22 08:25:00|1862.9|1862.6|1861.8|1861.5|1862.9|1862.6|1861.3|1861|151
1692693000000|2023-08-22 08:30:00|1861.7|1861.4|1861.6|1861.3|1862.3|1862|1861.4|1861.1|115
1692693300000|2023-08-22 08:35:00|1861.9|1861.6|1862.5|1862.2|1862.6|1862.3|1861.6|1861.3|131
1692693600000|2023-08-22 08:40:00|1862.4|1862.1|1863.5|1863.2|1863.5|1863.2|1862.2|1861.9|195
1692693900000|2023-08-22 08:45:00|1863.4|1863.1|1862.7|1862.4|1863.4|1863.1|1862.3|1862|248
1692694200000|2023-08-22 08:50:00|1862.6|1862.3|1862.6|1862.3|1863.1|1862.8|1862.3|1862|149
1692694500000|2023-08-22 08:55:00|1862.5|1862.2|1863.7|1863.4|1863.8|1863.5|1862.1|1861.8|347
1692694800000|2023-08-22 09:00:00|1863.8|1863.5|1863.3|1863|1863.8|1863.5|1862.8|1862.5|251
1692695100000|2023-08-22 09:05:00|1863.2|1862.9|1862.9|1862.6|1863.7|1863.4|1862.8|1862.5|148
1692695400000|2023-08-22 09:10:00|1862.8|1862.5|1862.8|1862.5|1863.4|1863.1|1862.8|1862.5|88
1692695700000|2023-08-22 09:15:00|1863|1862.7|1863.1|1862.8|1863.2|1862.9|1862.7|1862.4|84
1692696000000|2023-08-22 09:20:00|1863|1862.7|1864.1|1863.8|1864.2|1863.9|1862.5|1862.2|184
1692696300000|2023-08-22 09:25:00|1864|1863.7|1864.1|1863.8|1864.4|1864.1|1863.8|1863.5|158
1692696600000|2023-08-22 09:30:00|1864.4|1864.1|1864.8|1864.5|1865|1864.7|1864.1|1863.8|126
1692696900000|2023-08-22 09:35:00|1864.7|1864.4|1864.8|1864.5|1864.9|1864.6|1864.3|1864|135
1692697200000|2023-08-22 09:40:00|1864.7|1864.4|1865.6|1865.3|1865.6|1865.3|1864.6|1864.3|187
1692697500000|2023-08-22 09:45:00|1865.5|1865.2|1865.5|1865.2|1865.8|1865.5|1865.2|1864.9|233
1692697800000|2023-08-22 09:50:00|1865.7|1865.4|1865.3|1865|1866|1865.7|1865.1|1864.8|151
1692698100000|2023-08-22 09:55:00|1865.4|1865.1|1865.1|1864.8|1865.5|1865.2|1864.7|1864.4|207
1692698400000|2023-08-22 10:00:00|1865.2|1864.9|1865.4|1865.1|1866|1865.7|1865.1|1864.8|134
1692698700000|2023-08-22 10:05:00|1865.5|1865.2|1865.9|1865.6|1866.5|1866.2|1865.4|1865.1|178
1692699000000|2023-08-22 10:10:00|1865.8|1865.5|1866|1865.7|1866.3|1866|1865.8|1865.5|178
1692699300000|2023-08-22 10:15:00|1865.9|1865.6|1866.2|1865.9|1866.2|1865.9|1865.8|1865.5|165
1692699600000|2023-08-22 10:20:00|1866.3|1866|1866.3|1866|1866.4|1866.1|1866|1865.7|145
1692699900000|2023-08-22 10:25:00|1866.4|1866.1|1866.3|1866|1866.5|1866.2|1866.1|1865.8|152
1692700200000|2023-08-22 10:30:00|1866.2|1865.9|1866.3|1866|1866.6|1866.3|1866.2|1865.9|127
1692700500000|2023-08-22 10:35:00|1866.4|1866.1|1866.2|1865.9|1866.4|1866.1|1865.6|1865.3|186
1692700800000|2023-08-22 10:40:00|1866.3|1866|1866.9|1866.6|1867.2|1866.9|1866.2|1865.9|200
1692701100000|2023-08-22 10:45:00|1866.8|1866.5|1866|1865.7|1866.9|1866.6|1865.8|1865.5|220
1692701400000|2023-08-22 10:50:00|1866.1|1865.8|1866.1|1865.8|1866.2|1865.9|1865.7|1865.4|182
1692701700000|2023-08-22 10:55:00|1866|1865.7|1866.2|1865.9|1866.4|1866.1|1865.4|1865.1|197
1692702000000|2023-08-22 11:00:00|1866.3|1866|1865.9|1865.6|1866.6|1866.3|1865.5|1865.2|490
1692702300000|2023-08-22 11:05:00|1866|1865.7|1865.4|1865.1|1866|1865.7|1865.3|1865|170
1692702600000|2023-08-22 11:10:00|1865.5|1865.2|1866.4|1866.1|1866.6|1866.3|1865.3|1865|340
1692702900000|2023-08-22 11:15:00|1866.3|1866|1866.8|1866.5|1867|1866.7|1865.8|1865.5|264
1692703200000|2023-08-22 11:20:00|1866.7|1866.4|1867.1|1866.8|1867.4|1867.1|1866.5|1866.2|330
1692703500000|2023-08-22 11:25:00|1867.2|1866.9|1866.5|1866.2|1867.2|1866.9|1866.4|1866.1|197
1692703800000|2023-08-22 11:30:00|1866.4|1866.1|1866.9|1866.6|1867.7|1867.4|1866.3|1866|278
1692704100000|2023-08-22 11:35:00|1866.8|1866.5|1866.7|1866.4|1866.9|1866.6|1866.1|1865.8|286
1692704400000|2023-08-22 11:40:00|1866.6|1866.3|1867.2|1866.9|1867.4|1867.1|1866.6|1866.3|221
1692704700000|2023-08-22 11:45:00|1867.1|1866.8|1867.7|1867.4|1868|1867.7|1867|1866.7|267
1692705000000|2023-08-22 11:50:00|1867.6|1867.3|1868.2|1867.9|1868.6|1868.3|1867.5|1867.2|325
1692705300000|2023-08-22 11:55:00|1868.3|1868|1868.3|1868|1868.5|1868.2|1867.9|1867.6|301
1692705600000|2023-08-22 12:00:00|1868.4|1868.1|1869.2|1868.9|1869.4|1869.1|1868.2|1867.9|320
1692705900000|2023-08-22 12:05:00|1869.1|1868.8|1869.7|1869.4|1870.5|1870.2|1869.1|1868.8|733
1692706200000|2023-08-22 12:10:00|1869.6|1869.3|1869.8|1869.5|1870.1|1869.8|1869.6|1869.3|362
1692706500000|2023-08-22 12:15:00|1869.9|1869.6|1869.9|1869.6|1869.9|1869.6|1869.2|1868.9|266
1692706800000|2023-08-22 12:20:00|1869.8|1869.5|1869.6|1869.3|1869.8|1869.5|1869.2|1868.9|354
1692707100000|2023-08-22 12:25:00|1869.5|1869.2|1868.9|1868.6|1869.6|1869.3|1868.7|1868.4|378
1692707400000|2023-08-22 12:30:00|1868.8|1868.5|1869|1868.7|1869.9|1869.6|1868.7|1868.4|415
1692707700000|2023-08-22 12:35:00|1868.9|1868.6|1867.4|1867.1|1868.9|1868.6|1867.4|1867.1|529
1692708000000|2023-08-22 12:40:00|1867.5|1867.2|1865.7|1865.4|1867.6|1867.3|1865.6|1865.3|464
1692708300000|2023-08-22 12:45:00|1865.8|1865.5|1866.2|1865.9|1866.4|1866.1|1865.5|1865.2|475
1692708600000|2023-08-22 12:50:00|1866.1|1865.8|1865.7|1865.4|1866.2|1865.9|1865.1|1864.8|347
1692708900000|2023-08-22 12:55:00|1865.6|1865.3|1864.5|1864.2|1865.8|1865.5|1864.5|1864.2|443
1692709200000|2023-08-22 13:00:00|1864.4|1864.1|1864.1|1863.8|1864.9|1864.6|1863.6|1863.3|453
1692709500000|2023-08-22 13:05:00|1864.2|1863.9|1864|1863.7|1864.3|1864|1863.4|1863.1|235
1692709800000|2023-08-22 13:10:00|1864.1|1863.8|1862.6|1862.3|1864.3|1864|1862.6|1862.3|380
1692710100000|2023-08-22 13:15:00|1862.5|1862.2|1862.7|1862.4|1863|1862.7|1861.8|1861.5|375
1692710400000|2023-08-22 13:20:00|1862.8|1862.5|1864.2|1863.9|1864.4|1864.1|1862.2|1861.9|381
1692710700000|2023-08-22 13:25:00|1864.1|1863.8|1864.2|1863.9|1864.7|1864.4|1863.2|1862.9|734
1692711000000|2023-08-22 13:30:00|1864.1|1863.8|1867.5|1867.2|1867.9|1867.6|1863.6|1863.3|6191
1692711300000|2023-08-22 13:35:00|1867.4|1867.1|1866.5|1866.2|1869.6|1869.3|1866|1865.7|4426
1692711600000|2023-08-22 13:40:00|1866.3|1866|1863.8|1863.5|1866.8|1866.5|1861.9|1861.6|3025
1692711900000|2023-08-22 13:45:00|1863.9|1863.6|1860.5|1860.2|1864.5|1864.2|1859.1|1858.8|3117
1692712200000|2023-08-22 13:50:00|1860.6|1860.3|1854.5|1854.2|1860.8|1860.5|1853.4|1853.1|3387
1692712500000|2023-08-22 13:55:00|1854.3|1854|1853.5|1853.2|1855.6|1855.3|1852.6|1852.3|2350
1692712800000|2023-08-22 14:00:00|1853.3|1853|1855.1|1854.8|1855.5|1855.2|1852|1851.7|2730
1692713100000|2023-08-22 14:05:00|1855.2|1854.9|1850.8|1850.5|1855.3|1855|1850.6|1850.3|3457
1692713400000|2023-08-22 14:10:00|1850.6|1850.3|1852.7|1852.4|1854.7|1854.4|1850.5|1850.2|2549
1692713700000|2023-08-22 14:15:00|1852.5|1852.2|1856.1|1855.8|1856.2|1855.9|1852.4|1852.1|1921
1692714000000|2023-08-22 14:20:00|1856.2|1855.9|1850.7|1850.4|1857.1|1856.8|1850.5|1850.2|2374
1692714300000|2023-08-22 14:25:00|1850.9|1850.6|1853.5|1853.2|1853.5|1853.2|1850.7|1850.4|1929
1692714600000|2023-08-22 14:30:00|1853.6|1853.3|1850.2|1849.9|1853.6|1853.3|1849.1|1848.8|2359
1692714900000|2023-08-22 14:35:00|1850.3|1850|1853.6|1853.3|1853.7|1853.4|1850|1849.7|1502
1692715200000|2023-08-22 14:40:00|1853.7|1853.4|1852.4|1852.1|1854|1853.7|1851.2|1850.9|1304
1692715500000|2023-08-22 14:45:00|1852.6|1852.3|1853.6|1853.3|1853.6|1853.3|1851.1|1850.8|1134
1692715800000|2023-08-22 14:50:00|1853.7|1853.4|1855|1854.7|1855.4|1855.1|1853|1852.7|1457
1692716100000|2023-08-22 14:55:00|1855.1|1854.8|1854.5|1854.2|1855.6|1855.3|1853.5|1853.2|1203
1692716400000|2023-08-22 15:00:00|1854.6|1854.3|1852.5|1852.2|1854.8|1854.5|1852.4|1852.1|1119
1692716700000|2023-08-22 15:05:00|1852.6|1852.3|1850.9|1850.6|1852.7|1852.4|1850.4|1850.1|1284
1692717000000|2023-08-22 15:10:00|1850.8|1850.5|1851.9|1851.6|1854|1853.7|1850.5|1850.2|1509
1692717300000|2023-08-22 15:15:00|1851.8|1851.5|1851.9|1851.6|1852.4|1852.1|1850|1849.7|1159
1692717600000|2023-08-22 15:20:00|1851.7|1851.4|1853.2|1852.9|1853.7|1853.4|1851.3|1851|960
1692717900000|2023-08-22 15:25:00|1853.3|1853|1853.4|1853.1|1855|1854.7|1853|1852.7|906
1692718200000|2023-08-22 15:30:00|1853.3|1853|1854.9|1854.6|1855|1854.7|1852.3|1852|1316
1692718500000|2023-08-22 15:35:00|1855|1854.7|1854.5|1854.2|1856.5|1856.2|1854.2|1853.9|2179
1692718800000|2023-08-22 15:40:00|1854.6|1854.3|1853.9|1853.6|1855.1|1854.8|1853.7|1853.4|1051
1692719100000|2023-08-22 15:45:00|1853.8|1853.5|1854.1|1853.8|1854.4|1854.1|1853.4|1853.1|751
1692719400000|2023-08-22 15:50:00|1854|1853.7|1851.9|1851.6|1854.4|1854.1|1851.4|1851.1|1354
1692719700000|2023-08-22 15:55:00|1852|1851.7|1852.5|1852.2|1852.9|1852.6|1851.5|1851.2|723
1692720000000|2023-08-22 16:00:00|1852.3|1852|1852.2|1851.9|1852.8|1852.5|1851.4|1851.1|772
1692720300000|2023-08-22 16:05:00|1852.3|1852|1850.9|1850.6|1852.5|1852.2|1850.7|1850.4|997
1692720600000|2023-08-22 16:10:00|1850.8|1850.5|1847.6|1847.3|1851.1|1850.8|1847.4|1847.1|1796
1692720900000|2023-08-22 16:15:00|1847.5|1847.2|1848.5|1848.2|1848.8|1848.5|1846.6|1846.3|1353
1692721200000|2023-08-22 16:20:00|1848.4|1848.1|1848.2|1847.9|1848.7|1848.4|1847.1|1846.8|859
1692721500000|2023-08-22 16:25:00|1848.1|1847.8|1849.8|1849.5|1849.8|1849.5|1847.3|1847|1092
1692721800000|2023-08-22 16:30:00|1849.7|1849.4|1847.9|1847.6|1850.2|1849.9|1847.8|1847.5|1072
1692722100000|2023-08-22 16:35:00|1847.8|1847.5|1850.6|1850.3|1850.8|1850.5|1847.4|1847.1|1093
1692722400000|2023-08-22 16:40:00|1850.5|1850.2|1851|1850.7|1851.5|1851.2|1850|1849.7|626
1692722700000|2023-08-22 16:45:00|1850.9|1850.6|1850.3|1850|1851.7|1851.4|1850.3|1850|845
1692723000000|2023-08-22 16:50:00|1850.4|1850.1|1851.3|1851|1852.6|1852.3|1850.3|1850|752
1692723300000|2023-08-22 16:55:00|1851.2|1850.9|1850.5|1850.2|1851.9|1851.6|1850.5|1850.2|1558
1692723600000|2023-08-22 17:00:00|1850.4|1850.1|1848.3|1848|1851.1|1850.8|1848.2|1847.9|2584
1692723900000|2023-08-22 17:05:00|1848.2|1847.9|1848.8|1848.5|1849|1848.7|1847|1846.7|888
1692724200000|2023-08-22 17:10:00|1848.9|1848.6|1847|1846.7|1849.7|1849.4|1846.8|1846.5|1565
1692724500000|2023-08-22 17:15:00|1847.1|1846.8|1847.5|1847.2|1847.9|1847.6|1846.1|1845.8|1438
1692724800000|2023-08-22 17:20:00|1847.4|1847.1|1848.6|1848.3|1848.9|1848.6|1847.3|1847|856
1692725100000|2023-08-22 17:25:00|1848.5|1848.2|1849.7|1849.4|1849.8|1849.5|1848.3|1848|864
1692725400000|2023-08-22 17:30:00|1849.8|1849.5|1850.3|1850|1850.4|1850.1|1849.2|1848.9|831
1692725700000|2023-08-22 17:35:00|1850.5|1850.2|1848.9|1848.6|1850.7|1850.4|1848.9|1848.6|1803
1692726000000|2023-08-22 17:40:00|1849|1848.7|1848.8|1848.5|1849.4|1849.1|1848.1|1847.8|798
1692726300000|2023-08-22 17:45:00|1848.7|1848.4|1848.7|1848.4|1849.7|1849.4|1848.1|1847.8|881
1692726600000|2023-08-22 17:50:00|1848.8|1848.5|1848.7|1848.4|1849.6|1849.3|1847.9|1847.6|640
1692726900000|2023-08-22 17:55:00|1848.9|1848.6|1850|1849.7|1850.5|1850.2|1848.4|1848.1|775
1692727200000|2023-08-22 18:00:00|1849.9|1849.6|1850.9|1850.6|1851.9|1851.6|1848.2|1847.9|2333
1692727500000|2023-08-22 18:05:00|1850.8|1850.5|1852.4|1852.1|1852.5|1852.2|1850.7|1850.4|1363
1692727800000|2023-08-22 18:10:00|1852.3|1852|1851.3|1851|1852.6|1852.3|1850.2|1849.9|1174
1692728100000|2023-08-22 18:15:00|1851.2|1850.9|1851.4|1851.1|1852.2|1851.9|1850.8|1850.5|658
1692728400000|2023-08-22 18:20:00|1851.3|1851|1852.2|1851.9|1852.6|1852.3|1850.8|1850.5|789
1692728700000|2023-08-22 18:25:00|1852.3|1852|1854.3|1854|1854.4|1854.1|1852.2|1851.9|906
1692729000000|2023-08-22 18:30:00|1854.4|1854.1|1855|1854.7|1855.2|1854.9|1854.3|1854|848
1692729300000|2023-08-22 18:35:00|1855.1|1854.8|1854.4|1854.1|1855.5|1855.2|1853.8|1853.5|990
1692729600000|2023-08-22 18:40:00|1854.5|1854.2|1852.8|1852.5|1854.5|1854.2|1852.3|1852|1701
1692729900000|2023-08-22 18:45:00|1852.9|1852.6|1853|1852.7|1853.2|1852.9|1851.9|1851.6|1231
1692730200000|2023-08-22 18:50:00|1852.8|1852.5|1852.7|1852.4|1853.1|1852.8|1852.4|1852.1|494
1692730500000|2023-08-22 18:55:00|1852.6|1852.3|1854.3|1854|1854.5|1854.2|1852.5|1852.2|897
1692730800000|2023-08-22 19:00:00|1854.4|1854.1|1855.2|1854.9|1855.5|1855.2|1854.3|1854|1294
1692731100000|2023-08-22 19:05:00|1855.3|1855|1856.8|1856.5|1857|1856.7|1855.1|1854.8|1971
1692731400000|2023-08-22 19:10:00|1856.7|1856.4|1857.9|1857.6|1858.1|1857.8|1856.7|1856.4|1877
1692731700000|2023-08-22 19:15:00|1858|1857.7|1856.6|1856.3|1858.3|1858|1856.6|1856.3|1519
1692732000000|2023-08-22 19:20:00|1856.8|1856.5|1855.9|1855.6|1857.2|1856.9|1855.5|1855.2|1212
1692732300000|2023-08-22 19:25:00|1856|1855.7|1855.4|1855.1|1856.9|1856.6|1854.7|1854.4|1522
1692732600000|2023-08-22 19:30:00|1855.3|1855|1853.8|1853.5|1855.9|1855.6|1852.9|1852.6|2522
1692732900000|2023-08-22 19:35:00|1853.9|1853.6|1852.8|1852.5|1854|1853.7|1852.5|1852.2|1093
1692733200000|2023-08-22 19:40:00|1852.9|1852.6|1852.1|1851.8|1853.2|1852.9|1852|1851.7|1211
1692733500000|2023-08-22 19:45:00|1852|1851.7|1851.4|1851.1|1853.1|1852.8|1851.3|1851|1643
1692733800000|2023-08-22 19:50:00|1851.1|1850.8|1852.1|1851.8|1852.8|1852.5|1851.1|1850.8|2196
1692734100000|2023-08-22 19:55:00|1852|1851.7|1852.8|1852.5|1854|1853.7|1852|1851.7|8786
1692734400000|2023-08-22 20:00:00|1852.7|1852.4|1852.6|1852.3|1853|1852.7|1852.1|1851.8|3106
1692734700000|2023-08-22 20:05:00|1852.7|1852.4|1852.5|1852.2|1852.8|1852.5|1851.9|1851.6|753
1692735000000|2023-08-22 20:10:00|1852.4|1852.1|1852.6|1852.3|1852.8|1852.5|1852.3|1852|442
1692735300000|2023-08-22 20:15:00|1852.5|1852.2|1852.7|1852.4|1852.8|1852.5|1852.4|1852.1|231
1692735600000|2023-08-22 20:20:00|1852.8|1852.5|1852.7|1852.4|1853|1852.7|1852.6|1852.3|304
1692735900000|2023-08-22 20:25:00|1852.6|1852.3|1852.4|1852.1|1852.7|1852.4|1852.2|1851.9|454
1692736200000|2023-08-22 20:30:00|1852.5|1852.2|1852.6|1852.3|1852.6|1852.3|1852.3|1852|83
1692736500000|2023-08-22 20:35:00|1852.5|1852.2|1853|1852.7|1853.3|1853|1852.5|1852.2|258
1692736800000|2023-08-22 20:40:00|1852.9|1852.6|1853|1852.7|1853.1|1852.8|1852.9|1852.6|117
1692737100000|2023-08-22 20:45:00|1852.9|1852.6|1853.2|1852.9|1853.2|1852.9|1852.7|1852.4|183
1692737400000|2023-08-22 20:50:00|1853.1|1852.8|1853.2|1852.9|1853.4|1853.1|1853|1852.7|140
1692737700000|2023-08-22 20:55:00|1853.1|1852.8|1853.9|1853.1|1854|1853.5|1853|1852.7|226
1692738000000|2023-08-22 21:00:00|1853.8|1853|1854|1853.2|1854.1|1853.3|1853.8|1853|0
1692738300000|2023-08-22 21:05:00|1854.1|1853.3|1854.3|1853.5|1854.5|1853.7|1854|1853.2|0
1692738600000|2023-08-22 21:10:00|1854.5|1853.7|1854.5|1853.7|1854.7|1853.9|1854.4|1853.6|0
1692738900000|2023-08-22 21:15:00|1854.6|1853.8|1854.3|1853.5|1854.6|1853.8|1854.3|1853.5|0
1692739200000|2023-08-22 21:20:00|1854.4|1853.6|1854.6|1853.8|1854.7|1853.9|1854.4|1853.6|0
1692739500000|2023-08-22 21:25:00|1854.5|1853.7|1854.6|1853.8|1854.6|1853.8|1854.4|1853.6|0
1692739800000|2023-08-22 21:30:00|1854.4|1853.6|1854.3|1853.5|1854.4|1853.6|1854.3|1853.5|0
1692740100000|2023-08-22 21:35:00|1854.4|1853.6|1854.3|1853.5|1854.4|1853.6|1854.3|1853.5|0
1692740400000|2023-08-22 21:40:00|1854.4|1853.6|1854.2|1853.4|1854.4|1853.6|1854.2|1853.4|0
1692741000000|2023-08-22 21:50:00|1854.3|1853.5|1854.3|1853.5|1854.3|1853.5|1854.3|1853.5|0
1692741300000|2023-08-22 21:55:00|1854.2|1853.4|1854.2|1853.4|1854.3|1853.5|1854.1|1853.3|0
1692741600000|2023-08-22 22:00:00|1853.9|1853.1|1855.2|1854.9|1855.2|1854.9|1853.1|1852.8|135
1692741900000|2023-08-22 22:05:00|1855.1|1854.8|1854.7|1854.4|1855.1|1854.8|1854.4|1854.1|59
1692742200000|2023-08-22 22:10:00|1854.8|1854.5|1855.2|1854.9|1855.2|1854.9|1854.7|1854.4|51
1692742500000|2023-08-22 22:15:00|1855.1|1854.8|1855.2|1854.9|1855.5|1855.2|1855|1854.7|62
1692742800000|2023-08-22 22:20:00|1855.3|1855|1855.3|1855|1855.5|1855.2|1855.2|1854.9|44
1692743100000|2023-08-22 22:25:00|1855.2|1854.9|1855.1|1854.8|1855.3|1855|1855.1|1854.8|14
1692743400000|2023-08-22 22:30:00|1855.2|1854.9|1854.9|1854.6|1855.2|1854.9|1854.8|1854.5|69
1692743700000|2023-08-22 22:35:00|1855|1854.7|1854.5|1854.2|1855|1854.7|1854.5|1854.2|37
1692744000000|2023-08-22 22:40:00|1854.6|1854.3|1854.8|1854.5|1854.8|1854.5|1854.5|1854.2|14
1692744300000|2023-08-22 22:45:00|1854.9|1854.6|1855|1854.7|1855.1|1854.8|1854.7|1854.4|30
1692744600000|2023-08-22 22:50:00|1855.1|1854.8|1854.7|1854.4|1855.2|1854.9|1854.6|1854.3|13
1692744900000|2023-08-22 22:55:00|1854.6|1854.3|1855.1|1854.8|1855.1|1854.8|1854.6|1854.3|17
1692745200000|2023-08-22 23:00:00|1855.2|1854.9|1855|1854.7|1855.2|1854.9|1854.9|1854.6|28
1692745500000|2023-08-22 23:05:00|1855.1|1854.8|1855|1854.7|1855.1|1854.8|1855|1854.7|14
1692745800000|2023-08-22 23:10:00|1854.9|1854.6|1855.2|1854.9|1855.2|1854.9|1854.9|1854.6|13
1692746100000|2023-08-22 23:15:00|1855.3|1855|1855.2|1854.9|1855.3|1855|1855|1854.7|25
1692746400000|2023-08-22 23:20:00|1855.3|1855|1855.1|1854.8|1855.3|1855|1855.1|1854.8|16
1692746700000|2023-08-22 23:25:00|1855|1854.7|1855.2|1854.9|1855.2|1854.9|1855|1854.7|15
1692747000000|2023-08-22 23:30:00|1855.3|1855|1854.9|1854.6|1855.4|1855.1|1854.8|1854.5|29
1692747300000|2023-08-22 23:35:00|1855|1854.7|1854.9|1854.6|1855|1854.7|1854.6|1854.3|59
1692747600000|2023-08-22 23:40:00|1854.8|1854.5|1854.9|1854.6|1855.1|1854.8|1854.8|1854.5|16
1692747900000|2023-08-22 23:45:00|1854.8|1854.5|1854.6|1854.3|1854.9|1854.6|1854.4|1854.1|71
1692748200000|2023-08-22 23:50:00|1854.5|1854.2|1854.2|1853.9|1854.7|1854.4|1854.1|1853.8|19
1692748500000|2023-08-22 23:55:00|1854.1|1853.8|1854.5|1854.2|1854.5|1854.2|1853.8|1853.5|53
1692748800000|2023-08-23 00:00:00|1854.4|1854.1|1854.7|1854.4|1854.9|1854.6|1854.2|1853.9|142
1692749100000|2023-08-23 00:05:00|1854.6|1854.3|1855.5|1855.2|1855.6|1855.3|1854.6|1854.3|55
1692749400000|2023-08-23 00:10:00|1855.4|1855.1|1855.9|1855.6|1856.2|1855.9|1855.3|1855|65
1692749700000|2023-08-23 00:15:00|1856|1855.7|1856.3|1856|1856.4|1856.1|1855.8|1855.5|65
1692750000000|2023-08-23 00:20:00|1856.4|1856.1|1856.2|1855.9|1856.5|1856.2|1856|1855.7|58
1692750300000|2023-08-23 00:25:00|1856.3|1856|1856.6|1856.3|1856.8|1856.5|1856.3|1856|47
1692750600000|2023-08-23 00:30:00|1856.7|1856.4|1857|1856.7|1857.1|1856.8|1856.3|1856|55
1692750900000|2023-08-23 00:35:00|1856.9|1856.6|1856.8|1856.5|1857.1|1856.8|1856.5|1856.2|53
1692751200000|2023-08-23 00:40:00|1856.7|1856.4|1856.9|1856.6|1856.9|1856.6|1856.6|1856.3|30
1692751500000|2023-08-23 00:45:00|1857|1856.7|1856.8|1856.5|1857.1|1856.8|1856.8|1856.5|33
1692751800000|2023-08-23 00:50:00|1856.9|1856.6|1857|1856.7|1857.1|1856.8|1856.6|1856.3|40
1692752100000|2023-08-23 00:55:00|1856.9|1856.6|1857.2|1856.9|1857.2|1856.9|1856.8|1856.5|87
1692752400000|2023-08-23 01:00:00|1857.1|1856.8|1857.4|1857.1|1857.4|1857.1|1856.7|1856.4|77
1692752700000|2023-08-23 01:05:00|1857.5|1857.2|1857.5|1857.2|1857.6|1857.3|1857.3|1857|52
1692753000000|2023-08-23 01:10:00|1857.6|1857.3|1857.6|1857.3|1857.9|1857.6|1857.4|1857.1|47
1692753300000|2023-08-23 01:15:00|1857.5|1857.2|1858.6|1858.3|1858.9|1858.6|1857.5|1857.2|127
1692753600000|2023-08-23 01:20:00|1858.7|1858.4|1858.6|1858.3|1858.7|1858.4|1858.4|1858.1|39
1692753900000|2023-08-23 01:25:00|1858.7|1858.4|1858.7|1858.4|1858.8|1858.5|1858.5|1858.2|91
1692754200000|2023-08-23 01:30:00|1859|1858.7|1859.3|1859|1859.8|1859.5|1858.3|1858|236
1692754500000|2023-08-23 01:35:00|1859.4|1859.1|1858.8|1858.5|1859.6|1859.3|1858.6|1858.3|63
1692754800000|2023-08-23 01:40:00|1858.7|1858.4|1859.8|1859.5|1859.8|1859.5|1858.7|1858.4|86
1692755100000|2023-08-23 01:45:00|1859.7|1859.4|1859.4|1859.1|1859.7|1859.4|1859.1|1858.8|105
1692755400000|2023-08-23 01:50:00|1859.5|1859.2|1859.7|1859.4|1859.8|1859.5|1859.3|1859|24
1692755700000|2023-08-23 01:55:00|1859.8|1859.5|1859.5|1859.2|1859.8|1859.5|1859.2|1858.9|52
1692756000000|2023-08-23 02:00:00|1859.6|1859.3|1859.7|1859.4|1860.1|1859.8|1859.3|1859|38
1692756300000|2023-08-23 02:05:00|1859.8|1859.5|1859.9|1859.6|1860.2|1859.9|1859.6|1859.3|35
1692756600000|2023-08-23 02:10:00|1859.8|1859.5|1859.6|1859.3|1859.8|1859.5|1859.3|1859|28
1692756900000|2023-08-23 02:15:00|1859.5|1859.2|1860|1859.7|1860|1859.7|1859.5|1859.2|29
1692757200000|2023-08-23 02:20:00|1859.9|1859.6|1860|1859.7|1860.1|1859.8|1859.6|1859.3|25
1692757500000|2023-08-23 02:25:00|1859.9|1859.6|1859.6|1859.3|1860.1|1859.8|1859.5|1859.2|27
1692757800000|2023-08-23 02:30:00|1859.7|1859.4|1860.1|1859.8|1860.4|1860.1|1859.7|1859.4|45
1692758100000|2023-08-23 02:35:00|1860|1859.7|1859.7|1859.4|1860.1|1859.8|1859.5|1859.2|35
1692758400000|2023-08-23 02:40:00|1859.6|1859.3|1859.4|1859.1|1859.8|1859.5|1859.3|1859|18
1692758700000|2023-08-23 02:45:00|1859.3|1859|1859.1|1858.8|1859.4|1859.1|1859|1858.7|31
1692759000000|2023-08-23 02:50:00|1859|1858.7|1858.9|1858.6|1859.4|1859.1|1858.7|1858.4|44
1692759300000|2023-08-23 02:55:00|1859|1858.7|1859.4|1859.1|1859.4|1859.1|1858.9|1858.6|18
1692759600000|2023-08-23 03:00:00|1859.3|1859|1859.5|1859.2|1859.5|1859.2|1859.1|1858.8|5
1692759900000|2023-08-23 03:05:00|1859.6|1859.3|1859.7|1859.4|1859.8|1859.5|1859.5|1859.2|60
1692760200000|2023-08-23 03:10:00|1859.6|1859.3|1858.9|1858.6|1859.6|1859.3|1858.7|1858.4|53
1692760500000|2023-08-23 03:15:00|1859|1858.7|1859.3|1859|1859.4|1859.1|1858.9|1858.6|16
1692760800000|2023-08-23 03:20:00|1859.2|1858.9|1859|1858.7|1859.3|1859|1858.9|1858.6|15
1692761100000|2023-08-23 03:25:00|1858.9|1858.6|1858.9|1858.6|1859|1858.7|1858.8|1858.5|11
1692761400000|2023-08-23 03:30:00|1858.8|1858.5|1859.9|1859.6|1860.1|1859.8|1858.8|1858.5|77
1692761700000|2023-08-23 03:35:00|1859.8|1859.5|1859.9|1859.6|1860.1|1859.8|1859.5|1859.2|46
1692762000000|2023-08-23 03:40:00|1859.8|1859.5|1859.6|1859.3|1859.9|1859.6|1859.5|1859.2|17
1692762300000|2023-08-23 03:45:00|1859.7|1859.4|1859.8|1859.5|1860|1859.7|1859.6|1859.3|16
1692762600000|2023-08-23 03:50:00|1859.7|1859.4|1859.3|1859|1859.8|1859.5|1859|1858.7|36
1692762900000|2023-08-23 03:55:00|1859.2|1858.9|1859.3|1859|1859.3|1859|1858.9|1858.6|16
1692763200000|2023-08-23 04:00:00|1859.4|1859.1|1859.3|1859|1859.4|1859.1|1859.1|1858.8|5
1692763500000|2023-08-23 04:05:00|1859.4|1859.1|1859.4|1859.1|1859.6|1859.3|1859.3|1859|19
1692763800000|2023-08-23 04:10:00|1859.5|1859.2|1859|1858.7|1859.5|1859.2|1858.9|1858.6|6
1692764100000|2023-08-23 04:15:00|1859.1|1858.8|1859|1858.7|1859.3|1859|1858.8|1858.5|21
1692764400000|2023-08-23 04:20:00|1858.9|1858.6|1858.9|1858.6|1859.1|1858.8|1858.8|1858.5|5
1692764700000|2023-08-23 04:25:00|1858.8|1858.5|1859.1|1858.8|1859.1|1858.8|1858.6|1858.3|28
1692765000000|2023-08-23 04:30:00|1859|1858.7|1859.2|1858.9|1859.2|1858.9|1858.8|1858.5|8
1692765300000|2023-08-23 04:35:00|1859.1|1858.8|1859.2|1858.9|1859.4|1859.1|1859.1|1858.8|8
1692765600000|2023-08-23 04:40:00|1859.1|1858.8|1859.5|1859.2|1859.5|1859.2|1859.1|1858.8|10
1692765900000|2023-08-23 04:45:00|1859.4|1859.1|1859.5|1859.2|1859.5|1859.2|1859.1|1858.8|27
1692766200000|2023-08-23 04:50:00|1859.6|1859.3|1859.6|1859.3|1859.6|1859.3|1859.4|1859.1|6
1692766500000|2023-08-23 04:55:00|1859.7|1859.4|1859.7|1859.4|1859.9|1859.6|1859.5|1859.2|39
1692766800000|2023-08-23 05:00:00|1859.6|1859.3|1859.4|1859.1|1859.9|1859.6|1859.2|1858.9|37
1692767100000|2023-08-23 05:05:00|1859.5|1859.2|1859.2|1858.9|1859.5|1859.2|1859.1|1858.8|24
1692767400000|2023-08-23 05:10:00|1859.3|1859|1859.9|1859.6|1859.9|1859.6|1859.2|1858.9|40
1692767700000|2023-08-23 05:15:00|1860|1859.7|1859.8|1859.5|1860.2|1859.9|1859.7|1859.4|17
1692768000000|2023-08-23 05:20:00|1859.7|1859.4|1859.3|1859|1859.8|1859.5|1858.8|1858.5|33
1692768300000|2023-08-23 05:25:00|1859.2|1858.9|1859.7|1859.4|1860.1|1859.8|1859|1858.7|43
1692768600000|2023-08-23 05:30:00|1859.6|1859.3|1860|1859.7|1860|1859.7|1859.6|1859.3|18
1692768900000|2023-08-23 05:35:00|1859.9|1859.6|1859.9|1859.6|1860.1|1859.8|1859.7|1859.4|14
1692769200000|2023-08-23 05:40:00|1859.8|1859.5|1860.4|1860.1|1860.5|1860.2|1859.8|1859.5|36
1692769500000|2023-08-23 05:45:00|1860.5|1860.2|1860.4|1860.1|1860.6|1860.3|1860.2|1859.9|16
1692769800000|2023-08-23 05:50:00|1860.3|1860|1861.3|1861|1861.4|1861.1|1860.3|1860|95
1692770100000|2023-08-23 05:55:00|1861.4|1861.1|1861.1|1860.8|1861.4|1861.1|1861|1860.7|33
1692770400000|2023-08-23 06:00:00|1861|1860.7|1860.6|1860.3|1861.2|1860.9|1860.2|1859.9|149
1692770700000|2023-08-23 06:05:00|1860.5|1860.2|1860|1859.7|1860.7|1860.4|1859.8|1859.5|53
1692771000000|2023-08-23 06:10:00|1860.1|1859.8|1860.5|1860.2|1860.5|1860.2|1859.8|1859.5|40
1692771300000|2023-08-23 06:15:00|1860.6|1860.3|1860.5|1860.2|1860.6|1860.3|1860.1|1859.8|60
1692771600000|2023-08-23 06:20:00|1860.6|1860.3|1860.5|1860.2|1860.7|1860.4|1860.3|1860|48
1692771900000|2023-08-23 06:25:00|1860.7|1860.4|1860.4|1860.1|1860.9|1860.6|1860.2|1859.9|121
1692772200000|2023-08-23 06:30:00|1860.3|1860|1859.9|1859.6|1860.5|1860.2|1859.7|1859.4|58
1692772500000|2023-08-23 06:35:00|1859.8|1859.5|1860.4|1860.1|1860.7|1860.4|1859.7|1859.4|66
1692772800000|2023-08-23 06:40:00|1860.3|1860|1861.3|1861|1861.5|1861.2|1860.3|1860|53
1692773100000|2023-08-23 06:45:00|1861.2|1860.9|1861.5|1861.2|1861.6|1861.3|1861|1860.7|73
1692773400000|2023-08-23 06:50:00|1861.4|1861.1|1861.2|1860.9|1861.8|1861.5|1860.8|1860.5|84
1692773700000|2023-08-23 06:55:00|1861.1|1860.8|1860.4|1860.1|1861.2|1860.9|1860.3|1860|47
1692774000000|2023-08-23 07:00:00|1860.5|1860.2|1861.1|1860.8|1861.3|1861|1860.1|1859.8|302
1692774300000|2023-08-23 07:05:00|1861|1860.7|1862.5|1862.2|1862.5|1862.2|1860.8|1860.5|223
1692774600000|2023-08-23 07:10:00|1862.4|1862.1|1862.6|1862.3|1862.8|1862.5|1862.1|1861.8|135
1692774900000|2023-08-23 07:15:00|1862.5|1862.2|1862.9|1862.6|1863.2|1862.9|1862.3|1862|287
1692775200000|2023-08-23 07:20:00|1862.8|1862.5|1862.6|1862.3|1862.8|1862.5|1862.2|1861.9|149
1692775500000|2023-08-23 07:25:00|1862.7|1862.4|1864.1|1863.8|1864.5|1864.2|1862.6|1862.3|372
1692775800000|2023-08-23 07:30:00|1864|1863.7|1862.4|1862.1|1864.4|1864.1|1861.4|1861.1|466
1692776100000|2023-08-23 07:35:00|1862.3|1862|1861.3|1861|1862.6|1862.3|1861.3|1861|128
1692776400000|2023-08-23 07:40:00|1861.4|1861.1|1860.2|1859.9|1861.4|1861.1|1859.4|1859.1|211
1692776700000|2023-08-23 07:45:00|1860.1|1859.8|1861.7|1861.4|1861.9|1861.6|1860.1|1859.8|143
1692777000000|2023-08-23 07:50:00|1862|1861.7|1861.8|1861.5|1862.1|1861.8|1860.6|1860.3|169
1692777300000|2023-08-23 07:55:00|1861.7|1861.4|1860.6|1860.3|1861.8|1861.5|1860.6|1860.3|96
1692777600000|2023-08-23 08:00:00|1860.7|1860.4|1861.5|1861.2|1861.8|1861.5|1860.5|1860.2|238
1692777900000|2023-08-23 08:05:00|1861.6|1861.3|1862.5|1862.2|1862.5|1862.2|1861.3|1861|149
1692778200000|2023-08-23 08:10:00|1862.4|1862.1|1864.1|1863.8|1864.6|1864.3|1862.4|1862.1|362
1692778500000|2023-08-23 08:15:00|1864|1863.7|1864.4|1864.1|1864.6|1864.3|1863.7|1863.4|119
1692778800000|2023-08-23 08:20:00|1864.3|1864|1863.9|1863.6|1864.4|1864.1|1863.3|1863|92
1692779100000|2023-08-23 08:25:00|1863.8|1863.5|1864.3|1864|1864.4|1864.1|1863.8|1863.5|59
1692779400000|2023-08-23 08:30:00|1864.2|1863.9|1864.5|1864.2|1864.9|1864.6|1863.7|1863.4|147
1692779700000|2023-08-23 08:35:00|1864.4|1864.1|1864.5|1864.2|1864.7|1864.4|1863.9|1863.6|80
1692780000000|2023-08-23 08:40:00|1864.6|1864.3|1863.6|1863.3|1864.8|1864.5|1863.4|1863.1|125
1692780300000|2023-08-23 08:45:00|1863.7|1863.4|1863.4|1863.1|1863.9|1863.6|1863|1862.7|152
1692780600000|2023-08-23 08:50:00|1863.3|1863|1863.3|1863|1863.8|1863.5|1863|1862.7|137
1692780900000|2023-08-23 08:55:00|1863.2|1862.9|1862.9|1862.6|1863.7|1863.4|1862.7|1862.4|356
1692781200000|2023-08-23 09:00:00|1863|1862.7|1863.5|1863.2|1863.8|1863.5|1862.6|1862.3|96
1692781500000|2023-08-23 09:05:00|1863.6|1863.3|1863.5|1863.2|1863.8|1863.5|1863.3|1863|116
1692781800000|2023-08-23 09:10:00|1863.4|1863.1|1862.3|1862|1863.6|1863.3|1862.2|1861.9|150
1692782100000|2023-08-23 09:15:00|1862.5|1862.2|1860.3|1860|1862.8|1862.5|1860.1|1859.8|487
1692782400000|2023-08-23 09:20:00|1860.2|1859.9|1860.9|1860.6|1861|1860.7|1860|1859.7|117
1692782700000|2023-08-23 09:25:00|1860.8|1860.5|1861.4|1861.1|1861.4|1861.1|1860.4|1860.1|72
1692783000000|2023-08-23 09:30:00|1861.3|1861|1861|1860.7|1861.6|1861.3|1860.8|1860.5|169
1692783300000|2023-08-23 09:35:00|1860.9|1860.6|1861.7|1861.4|1861.8|1861.5|1860.9|1860.6|172
1692783600000|2023-08-23 09:40:00|1861.6|1861.3|1861.9|1861.6|1862.5|1862.2|1861.6|1861.3|145
1692783900000|2023-08-23 09:45:00|1861.8|1861.5|1861.9|1861.6|1862|1861.7|1861.3|1861|72
1692784200000|2023-08-23 09:50:00|1862|1861.7|1862.6|1862.3|1862.9|1862.6|1861.9|1861.6|59
1692784500000|2023-08-23 09:55:00|1862.5|1862.2|1861.8|1861.5|1862.7|1862.4|1861.7|1861.4|68
1692784800000|2023-08-23 10:00:00|1861.7|1861.4|1861.6|1861.3|1862.5|1862.2|1861.6|1861.3|112
1692785100000|2023-08-23 10:05:00|1861.7|1861.4|1861.2|1860.9|1861.8|1861.5|1860.8|1860.5|75
1692785400000|2023-08-23 10:10:00|1861.1|1860.8|1861.4|1861.1|1861.4|1861.1|1860.7|1860.4|88
1692785700000|2023-08-23 10:15:00|1861.2|1860.9|1861|1860.7|1861.4|1861.1|1860.7|1860.4|73
1692786000000|2023-08-23 10:20:00|1860.9|1860.6|1860.3|1860|1861.7|1861.4|1860.1|1859.8|167
1692786300000|2023-08-23 10:25:00|1860.5|1860.2|1859.4|1859.1|1860.8|1860.5|1859.4|1859.1|96
1692786600000|2023-08-23 10:30:00|1859.5|1859.2|1859.4|1859.1|1860.1|1859.8|1859.2|1858.9|242
1692786900000|2023-08-23 10:35:00|1859.5|1859.2|1858.7|1858.4|1859.7|1859.4|1858.6|1858.3|117
1692787200000|2023-08-23 10:40:00|1858.5|1858.2|1857.1|1856.8|1858.7|1858.4|1857.1|1856.8|234
1692787500000|2023-08-23 10:45:00|1857|1856.7|1856|1855.7|1857|1856.7|1855.4|1855.1|276
1692787800000|2023-08-23 10:50:00|1855.9|1855.6|1856.4|1856.1|1856.7|1856.4|1855.7|1855.4|257
1692788100000|2023-08-23 10:55:00|1856.5|1856.2|1856.6|1856.3|1856.7|1856.4|1855.5|1855.2|257
1692788400000|2023-08-23 11:00:00|1856.8|1856.5|1857|1856.7|1857.3|1857|1855.9|1855.6|527
1692788700000|2023-08-23 11:05:00|1856.9|1856.6|1855.4|1855.1|1856.9|1856.6|1855|1854.7|478
1692789000000|2023-08-23 11:10:00|1855.3|1855|1854.4|1854.1|1855.3|1855|1854.1|1853.8|341
1692789300000|2023-08-23 11:15:00|1854.3|1854|1854.6|1854.3|1855.4|1855.1|1854.1|1853.8|173
1692789600000|2023-08-23 11:20:00|1854.5|1854.2|1856.1|1855.8|1856.1|1855.8|1854.4|1854.1|194
1692789900000|2023-08-23 11:25:00|1856|1855.7|1854.8|1854.5|1856.2|1855.9|1854.8|1854.5|195
1692790200000|2023-08-23 11:30:00|1854.7|1854.4|1856.5|1856.2|1856.8|1856.5|1854.6|1854.3|274
1692790500000|2023-08-23 11:35:00|1856.6|1856.3|1855.7|1855.4|1856.6|1856.3|1855.4|1855.1|238
1692790800000|2023-08-23 11:40:00|1855.8|1855.5|1854.6|1854.3|1856.1|1855.8|1854.3|1854|221
1692791100000|2023-08-23 11:45:00|1854.7|1854.4|1856.1|1855.8|1856.2|1855.9|1854.5|1854.2|210
1692791400000|2023-08-23 11:50:00|1856|1855.7|1856.2|1855.9|1856.6|1856.3|1855.6|1855.3|191
1692791700000|2023-08-23 11:55:00|1856.3|1856|1856.8|1856.5|1857|1856.7|1856.1|1855.8|119
1692792000000|2023-08-23 12:00:00|1856.7|1856.4|1855.3|1855|1857|1856.7|1855.3|1855|246
1692792300000|2023-08-23 12:05:00|1855.2|1854.9|1855.3|1855|1856|1855.7|1855.1|1854.8|239
1692792600000|2023-08-23 12:10:00|1855.4|1855.1|1855.9|1855.6|1856.5|1856.2|1855.4|1855.1|224
1692792900000|2023-08-23 12:15:00|1855.8|1855.5|1854.3|1854|1856.4|1856.1|1854.2|1853.9|394
1692793200000|2023-08-23 12:20:00|1854.1|1853.8|1854.2|1853.9|1854.5|1854.2|1853.4|1853.1|452
1692793500000|2023-08-23 12:25:00|1854.1|1853.8|1851.9|1851.6|1854.1|1853.8|1851.1|1850.8|1076
1692793800000|2023-08-23 12:30:00|1851.7|1851.4|1852.7|1852.4|1852.7|1852.4|1851.2|1850.9|509
1692794100000|2023-08-23 12:35:00|1852.8|1852.5|1853.9|1853.6|1854.5|1854.2|1851.8|1851.5|711
1692794400000|2023-08-23 12:40:00|1853.8|1853.5|1853.6|1853.3|1854.1|1853.8|1852.2|1851.9|765
1692794700000|2023-08-23 12:45:00|1853.5|1853.2|1852.4|1852.1|1853.9|1853.6|1852.3|1852|258
1692795000000|2023-08-23 12:50:00|1852.3|1852|1851.5|1851.2|1852.7|1852.4|1851.4|1851.1|483
1692795300000|2023-08-23 12:55:00|1851.6|1851.3|1852.1|1851.8|1852.3|1852|1850.7|1850.4|640
1692795600000|2023-08-23 13:00:00|1852|1851.7|1854.4|1854.1|1854.4|1854.1|1851.6|1851.3|660
1692795900000|2023-08-23 13:05:00|1854.3|1854|1854.8|1854.5|1855.4|1855.1|1853.9|1853.6|644
1692796200000|2023-08-23 13:10:00|1854.7|1854.4|1855|1854.7|1856.5|1856.2|1854.7|1854.4|499
1692796500000|2023-08-23 13:15:00|1854.9|1854.6|1854.1|1853.8|1855.2|1854.9|1853.6|1853.3|496
1692796800000|2023-08-23 13:20:00|1853.8|1853.5|1854.6|1854.3|1855|1854.7|1853.3|1853|379
1692797100000|2023-08-23 13:25:00|1854.7|1854.4|1854|1853.7|1856|1855.7|1853.9|1853.6|532
1692797400000|2023-08-23 13:30:00|1853.7|1853.4|1849.9|1849.6|1855.7|1855.4|1848.2|1847.9|7414
1692797700000|2023-08-23 13:35:00|1850|1849.7|1852.7|1852.4|1855.2|1854.9|1849.6|1849.3|4943
1692798000000|2023-08-23 13:40:00|1852.8|1852.5|1854.6|1854.3|1856.5|1856.2|1852|1851.7|3257
1692798300000|2023-08-23 13:45:00|1855.2|1854.9|1857.5|1857.2|1859.5|1859.2|1854.3|1854|4698
1692798600000|2023-08-23 13:50:00|1857.4|1857.1|1854.1|1853.8|1858.6|1858.3|1852.7|1852.4|3814
1692798900000|2023-08-23 13:55:00|1854.3|1854|1857.2|1856.9|1857.8|1857.5|1853.6|1853.3|2773
1692799200000|2023-08-23 14:00:00|1857.8|1857.5|1860.6|1860.3|1860.6|1860.3|1856.8|1856.5|2497
1692799500000|2023-08-23 14:05:00|1860.8|1860.5|1862.7|1862.4|1863|1862.7|1860.8|1860.5|3640
1692799800000|2023-08-23 14:10:00|1862.6|1862.3|1862.7|1862.4|1864.1|1863.8|1861.9|1861.6|2132
1692800100000|2023-08-23 14:15:00|1862.8|1862.5|1862.2|1861.9|1862.8|1862.5|1860.6|1860.3|2209
1692800400000|2023-08-23 14:20:00|1862.3|1862|1863.3|1863|1863.3|1863|1860|1859.7|2148
1692800700000|2023-08-23 14:25:00|1863.2|1862.9|1861.1|1860.8|1863.9|1863.6|1860.2|1859.9|1257
1692801000000|2023-08-23 14:30:00|1861.4|1861.1|1860.8|1860.5|1862.3|1862|1860.1|1859.8|1053
1692801300000|2023-08-23 14:35:00|1860.7|1860.4|1859.9|1859.6|1860.8|1860.5|1858.7|1858.4|1480
1692801600000|2023-08-23 14:40:00|1859.8|1859.5|1862.2|1861.9|1863.1|1862.8|1859.8|1859.5|2046
1692801900000|2023-08-23 14:45:00|1862.1|1861.8|1863.7|1863.4|1864.1|1863.8|1861|1860.7|1506
1692802200000|2023-08-23 14:50:00|1863.8|1863.5|1863|1862.7|1864.5|1864.2|1863|1862.7|1820
1692802500000|2023-08-23 14:55:00|1862.9|1862.6|1865.2|1864.9|1865.6|1865.3|1862.7|1862.4|1571
1692802800000|2023-08-23 15:00:00|1865.3|1865|1864.9|1864.6|1865.8|1865.5|1864.2|1863.9|1678
1692803100000|2023-08-23 15:05:00|1865|1864.7|1865.4|1865.1|1866.1|1865.8|1864.7|1864.4|1367
1692803400000|2023-08-23 15:10:00|1865.3|1865|1866.8|1866.5|1866.8|1866.5|1865|1864.7|1408
1692803700000|2023-08-23 15:15:00|1866.9|1866.6|1866.5|1866.2|1867|1866.7|1866|1865.7|971
1692804000000|2023-08-23 15:20:00|1866.4|1866.1|1868|1867.7|1868.8|1868.5|1866.4|1866.1|1578
1692804300000|2023-08-23 15:25:00|1868.1|1867.8|1869|1868.7|1870.1|1869.8|1867.8|1867.5|1776
1692804600000|2023-08-23 15:30:00|1869.1|1868.8|1870.5|1870.2|1870.5|1870.2|1869.1|1868.8|1234
1692804900000|2023-08-23 15:35:00|1870.4|1870.1|1871.4|1871.1|1871.5|1871.2|1869|1868.7|2899
1692805200000|2023-08-23 15:40:00|1871.3|1871|1869.9|1869.6|1871.9|1871.6|1869.5|1869.2|2232
1692805500000|2023-08-23 15:45:00|1870|1869.7|1869.9|1869.6|1871.2|1870.9|1869.8|1869.5|1092
1692805800000|2023-08-23 15:50:00|1869.7|1869.4|1870|1869.7|1871.3|1871|1869.7|1869.4|1157
1692806100000|2023-08-23 15:55:00|1870.2|1869.9|1870.4|1870.1|1871.1|1870.8|1870|1869.7|1071
1692806400000|2023-08-23 16:00:00|1870.3|1870|1869.7|1869.4|1870.5|1870.2|1868.9|1868.6|1303
1692806700000|2023-08-23 16:05:00|1869.8|1869.5|1869.7|1869.4|1870.1|1869.8|1869.1|1868.8|796
1692807000000|2023-08-23 16:10:00|1869.8|1869.5|1871.2|1870.9|1871.6|1871.3|1869.6|1869.3|1043
1692807300000|2023-08-23 16:15:00|1871.3|1871|1871.2|1870.9|1871.8|1871.5|1870.9|1870.6|911
1692807600000|2023-08-23 16:20:00|1871.3|1871|1871|1870.7|1871.3|1871|1870.2|1869.9|982
1692807900000|2023-08-23 16:25:00|1871.1|1870.8|1871.1|1870.8|1871.3|1871|1870.2|1869.9|745
1692808200000|2023-08-23 16:30:00|1871.2|1870.9|1871.4|1871.1|1871.6|1871.3|1870.3|1870|706
1692808500000|2023-08-23 16:35:00|1871.3|1871|1871.9|1871.6|1871.9|1871.6|1871|1870.7|822
1692808800000|2023-08-23 16:40:00|1871.8|1871.5|1871.9|1871.6|1872.1|1871.8|1871.1|1870.8|678
1692809100000|2023-08-23 16:45:00|1872|1871.7|1872.9|1872.6|1872.9|1872.6|1871.7|1871.4|1132
1692809400000|2023-08-23 16:50:00|1873|1872.7|1872.3|1872|1873.9|1873.6|1872.2|1871.9|1143
1692809700000|2023-08-23 16:55:00|1872.4|1872.1|1871.3|1871|1872.6|1872.3|1870.9|1870.6|896
1692810000000|2023-08-23 17:00:00|1871.2|1870.9|1871.8|1871.5|1871.9|1871.6|1870.9|1870.6|665
1692810300000|2023-08-23 17:05:00|1871.7|1871.4|1872.7|1872.4|1872.8|1872.5|1871.6|1871.3|788
1692810600000|2023-08-23 17:10:00|1872.8|1872.5|1872.7|1872.4|1873|1872.7|1872.4|1872.1|523
1692810900000|2023-08-23 17:15:00|1872.8|1872.5|1874.1|1873.8|1874.2|1873.9|1872.6|1872.3|1525
1692811200000|2023-08-23 17:20:00|1874.2|1873.9|1874.5|1874.2|1874.6|1874.3|1873.6|1873.3|860
1692811500000|2023-08-23 17:25:00|1874.6|1874.3|1874.7|1874.4|1875|1874.7|1874.3|1874|627
1692811800000|2023-08-23 17:30:00|1874.8|1874.5|1874|1873.7|1875.5|1875.2|1873.9|1873.6|1403
1692812100000|2023-08-23 17:35:00|1874.1|1873.8|1873.4|1873.1|1874.4|1874.1|1873.4|1873.1|898
1692812400000|2023-08-23 17:40:00|1873.5|1873.2|1874.2|1873.9|1874.4|1874.1|1873.5|1873.2|751
1692812700000|2023-08-23 17:45:00|1874.1|1873.8|1875|1874.7|1875|1874.7|1874|1873.7|811
1692813000000|2023-08-23 17:50:00|1874.9|1874.6|1874.6|1874.3|1875.3|1875|1874.4|1874.1|1043
1692813300000|2023-08-23 17:55:00|1874.5|1874.2|1874.3|1874|1874.7|1874.4|1873.9|1873.6|804
1692813600000|2023-08-23 18:00:00|1874.2|1873.9|1874.2|1873.9|1874.6|1874.3|1873.8|1873.5|632
1692813900000|2023-08-23 18:05:00|1874.1|1873.8|1873.8|1873.5|1874.5|1874.2|1873.7|1873.4|538
1692814200000|2023-08-23 18:10:00|1873.9|1873.6|1873.3|1873|1874.1|1873.8|1873|1872.7|756
1692814500000|2023-08-23 18:15:00|1873.2|1872.9|1872.5|1872.2|1873.4|1873.1|1872.3|1872|811
1692814800000|2023-08-23 18:20:00|1872.4|1872.1|1872.7|1872.4|1872.7|1872.4|1871.8|1871.5|1211
1692815100000|2023-08-23 18:25:00|1872.8|1872.5|1872.7|1872.4|1873.3|1873|1872.5|1872.2|999
1692815400000|2023-08-23 18:30:00|1872.8|1872.5|1872.1|1871.8|1873|1872.7|1871.9|1871.6|1041
1692815700000|2023-08-23 18:35:00|1872.2|1871.9|1871.7|1871.4|1872.6|1872.3|1871.3|1871|1105
1692816000000|2023-08-23 18:40:00|1871.6|1871.3|1872|1871.7|1872.4|1872.1|1871.4|1871.1|923
1692816300000|2023-08-23 18:45:00|1871.9|1871.6|1872.1|1871.8|1872.6|1872.3|1871.6|1871.3|855
1692816600000|2023-08-23 18:50:00|1872.2|1871.9|1872.4|1872.1|1872.8|1872.5|1872|1871.7|1004
1692816900000|2023-08-23 18:55:00|1872.5|1872.2|1872.5|1872.2|1872.8|1872.5|1872.3|1872|1083
1692817200000|2023-08-23 19:00:00|1872.6|1872.3|1873.4|1873.1|1873.5|1873.2|1871.4|1871.1|1177
1692817500000|2023-08-23 19:05:00|1873.3|1873|1873|1872.7|1874.1|1873.8|1872.9|1872.6|1072
1692817800000|2023-08-23 19:10:00|1872.9|1872.6|1872.6|1872.3|1873.4|1873.1|1872.5|1872.2|784
1692818100000|2023-08-23 19:15:00|1872.7|1872.4|1872.8|1872.5|1873.4|1873.1|1872.5|1872.2|1029
1692818400000|2023-08-23 19:20:00|1872.9|1872.6|1872.3|1872|1872.9|1872.6|1871.7|1871.4|876
1692818700000|2023-08-23 19:25:00|1872.4|1872.1|1873.4|1873.1|1873.4|1873.1|1872.2|1871.9|911
1692819000000|2023-08-23 19:30:00|1873.3|1873|1872.5|1872.2|1873.4|1873.1|1872.2|1871.9|968
1692819300000|2023-08-23 19:35:00|1872.4|1872.1|1872.9|1872.6|1873.4|1873.1|1872|1871.7|1184
1692819600000|2023-08-23 19:40:00|1873|1872.7|1873.1|1872.8|1873.5|1873.2|1872.8|1872.5|1293
1692819900000|2023-08-23 19:45:00|1873|1872.7|1872.9|1872.6|1873.4|1873.1|1872.5|1872.2|1791
1692820200000|2023-08-23 19:50:00|1873|1872.7|1870.2|1869.9|1873|1872.7|1870.2|1869.9|3222
1692820500000|2023-08-23 19:55:00|1870.3|1870|1871.7|1871.4|1871.8|1871.5|1869.5|1869.2|10497
1692820800000|2023-08-23 20:00:00|1871.6|1871.3|1872.5|1872.2|1872.8|1872.5|1870.9|1870.6|3905
1692821100000|2023-08-23 20:05:00|1872.6|1872.3|1871.5|1871.2|1872.6|1872.3|1871.3|1871|1128
1692821400000|2023-08-23 20:10:00|1871.4|1871.1|1871.2|1870.9|1871.4|1871.1|1870|1869.7|818
1692821700000|2023-08-23 20:15:00|1871|1870.7|1871.4|1871.1|1871.9|1871.6|1870.3|1870|500
1692822000000|2023-08-23 20:20:00|1871.2|1870.9|1871.4|1871.1|1874.6|1874.3|1870.1|1869.8|4151
1692822300000|2023-08-23 20:25:00|1871.3|1871|1869.2|1868.9|1872.6|1872.3|1868.5|1868.2|3036
1692822600000|2023-08-23 20:30:00|1869|1868.7|1870|1869.7|1870.3|1870|1868.3|1868|1227
1692822900000|2023-08-23 20:35:00|1869.9|1869.6|1870.9|1870.6|1871.2|1870.9|1869.7|1869.4|419
1692823200000|2023-08-23 20:40:00|1870.8|1870.5|1872.9|1872.6|1873.1|1872.8|1870.8|1870.5|653
1692823500000|2023-08-23 20:45:00|1873|1872.7|1872.6|1872.3|1873.6|1873.3|1872.6|1872.3|666
1692823800000|2023-08-23 20:50:00|1872.5|1872.2|1873.6|1873.3|1873.7|1873.4|1872.5|1872.2|307
1692824100000|2023-08-23 20:55:00|1873.4|1873.1|1874.3|1873.5|1874.7|1873.9|1873.1|1872.8|289
1692824400000|2023-08-23 21:00:00|1874.2|1873.4|1874.3|1873.5|1874.4|1873.6|1874|1873.2|0
1692824700000|2023-08-23 21:05:00|1874.4|1873.6|1874.5|1873.7|1874.6|1873.8|1874.2|1873.4|0
1692825000000|2023-08-23 21:10:00|1874.4|1873.6|1874.3|1873.5|1874.6|1873.8|1874.3|1873.5|0
1692825300000|2023-08-23 21:15:00|1874.4|1873.6|1874.1|1873.3|1874.4|1873.6|1874|1873.2|0
1692825600000|2023-08-23 21:20:00|1874|1873.2|1874.2|1873.4|1874.2|1873.4|1874|1873.2|0
1692825900000|2023-08-23 21:25:00|1874.1|1873.3|1874.1|1873.3|1874.1|1873.3|1873.9|1873.1|0
1692826200000|2023-08-23 21:30:00|1874|1873.2|1874.1|1873.3|1874.1|1873.3|1874|1873.2|0
1692826500000|2023-08-23 21:35:00|1874|1873.2|1874|1873.2|1874.1|1873.3|1874|1873.2|0
1692826800000|2023-08-23 21:40:00|1873.9|1873.1|1874.2|1873.4|1874.3|1873.5|1873.9|1873.1|0
1692827100000|2023-08-23 21:45:00|1874.3|1873.5|1874.2|1873.4|1874.3|1873.5|1873.9|1873.1|0
1692827400000|2023-08-23 21:50:00|1874.1|1873.3|1874.1|1873.3|1874.1|1873.3|1873.9|1873.1|0
1692827700000|2023-08-23 21:55:00|1874|1873.2|1873.4|1872.6|1874.1|1873.3|1873.2|1872.4|0
1692828000000|2023-08-23 22:00:00|1872.9|1872.1|1872.7|1872.4|1874.9|1874.6|1872.1|1871.8|226
1692828300000|2023-08-23 22:05:00|1872.5|1872.2|1872.4|1872.1|1872.8|1872.5|1871.8|1871.5|53
1692828600000|2023-08-23 22:10:00|1872.5|1872.2|1871.7|1871.4|1872.5|1872.2|1871.6|1871.3|47
1692828900000|2023-08-23 22:15:00|1871.6|1871.3|1871.5|1871.2|1871.9|1871.6|1870.8|1870.5|178
1692829200000|2023-08-23 22:20:00|1871.4|1871.1|1871.1|1870.8|1871.9|1871.6|1870.8|1870.5|97
1692829500000|2023-08-23 22:25:00|1871|1870.7|1872.2|1871.9|1872.3|1872|1871|1870.7|83
1692829800000|2023-08-23 22:30:00|1872.1|1871.8|1872.4|1872.1|1872.6|1872.3|1871.8|1871.5|99
1692830100000|2023-08-23 22:35:00|1872.5|1872.2|1873|1872.7|1873|1872.7|1872.4|1872.1|104
1692830400000|2023-08-23 22:40:00|1873.1|1872.8|1873.3|1873|1873.4|1873.1|1872.9|1872.6|79
1692830700000|2023-08-23 22:45:00|1873.4|1873.1|1873|1872.7|1873.6|1873.3|1872.9|1872.6|73
1692831000000|2023-08-23 22:50:00|1872.9|1872.6|1872.9|1872.6|1873.1|1872.8|1872.6|1872.3|50
1692831300000|2023-08-23 22:55:00|1873|1872.7|1872.9|1872.6|1873.1|1872.8|1872.6|1872.3|70
1692831600000|2023-08-23 23:00:00|1873.1|1872.8|1873.4|1873.1|1873.4|1873.1|1872.9|1872.6|54
1692831900000|2023-08-23 23:05:00|1873.5|1873.2|1873.2|1872.9|1873.6|1873.3|1872.7|1872.4|50
1692832200000|2023-08-23 23:10:00|1873.3|1873|1872.9|1872.6|1873.3|1873|1872.9|1872.6|15
1692832500000|2023-08-23 23:15:00|1872.8|1872.5|1872.9|1872.6|1873|1872.7|1872.8|1872.5|16
1692832800000|2023-08-23 23:20:00|1872.8|1872.5|1873.1|1872.8|1873.2|1872.9|1872.7|1872.4|34
1692833100000|2023-08-23 23:25:00|1873.2|1872.9|1873.3|1873|1873.8|1873.5|1873.2|1872.9|38
1692833400000|2023-08-23 23:30:00|1873.2|1872.9|1873|1872.7|1873.3|1873|1872.9|1872.6|12
1692833700000|2023-08-23 23:35:00|1873.1|1872.8|1872.7|1872.4|1873.3|1873|1872.5|1872.2|23
1692834000000|2023-08-23 23:40:00|1872.6|1872.3|1872.9|1872.6|1873|1872.7|1872.6|1872.3|18
1692834300000|2023-08-23 23:45:00|1872.8|1872.5|1872.6|1872.3|1872.9|1872.6|1872.6|1872.3|19
1692834600000|2023-08-23 23:50:00|1872.8|1872.5|1871.9|1871.6|1872.8|1872.5|1871.7|1871.4|99
1692834900000|2023-08-23 23:55:00|1872|1871.7|1872.5|1872.2|1872.8|1872.5|1871.8|1871.5|48
1692835200000|2023-08-24 00:00:00|1872.7|1872.4|1872.7|1872.4|1873.8|1873.5|1872.2|1871.9|254
1692835500000|2023-08-24 00:05:00|1872.6|1872.3|1872.9|1872.6|1873.2|1872.9|1872.4|1872.1|40
1692835800000|2023-08-24 00:10:00|1872.8|1872.5|1873.8|1873.5|1874.2|1873.9|1872.8|1872.5|47
1692836100000|2023-08-24 00:15:00|1873.7|1873.4|1873.4|1873.1|1873.9|1873.6|1872.9|1872.6|156
1692836400000|2023-08-24 00:20:00|1873.3|1873|1874.4|1874.1|1874.5|1874.2|1873.3|1873|86
1692836700000|2023-08-24 00:25:00|1874.3|1874|1873.9|1873.6|1874.4|1874.1|1873.5|1873.2|49
1692837000000|2023-08-24 00:30:00|1873.8|1873.5|1873.8|1873.5|1873.9|1873.6|1873.4|1873.1|29
1692837300000|2023-08-24 00:35:00|1873.7|1873.4|1873.8|1873.5|1874|1873.7|1873.7|1873.4|20
1692837600000|2023-08-24 00:40:00|1873.7|1873.4|1873.2|1872.9|1874|1873.7|1872.9|1872.6|42
1692837900000|2023-08-24 00:45:00|1873.1|1872.8|1873.2|1872.9|1873.3|1873|1872.8|1872.5|33
1692838200000|2023-08-24 00:50:00|1873.1|1872.8|1873.7|1873.4|1873.9|1873.6|1873|1872.7|64
1692838500000|2023-08-24 00:55:00|1873.6|1873.3|1873.7|1873.4|1873.8|1873.5|1873.4|1873.1|28
1692838800000|2023-08-24 01:00:00|1873.5|1873.2|1873.5|1873.2|1874|1873.7|1873.4|1873.1|20
1692839100000|2023-08-24 01:05:00|1873.4|1873.1|1873|1872.7|1873.5|1873.2|1872.9|1872.6|42
1692839400000|2023-08-24 01:10:00|1872.9|1872.6|1872.9|1872.6|1873|1872.7|1872.5|1872.2|106
1692839700000|2023-08-24 01:15:00|1872.8|1872.5|1872.8|1872.5|1873|1872.7|1872.2|1871.9|42
1692840000000|2023-08-24 01:20:00|1872.7|1872.4|1872.7|1872.4|1872.7|1872.4|1872.2|1871.9|86
1692840300000|2023-08-24 01:25:00|1872.6|1872.3|1872.7|1872.4|1873.2|1872.9|1872.6|1872.3|119
1692840600000|2023-08-24 01:30:00|1872.9|1872.6|1872.8|1872.5|1873.1|1872.8|1872.6|1872.3|60
1692840900000|2023-08-24 01:35:00|1872.9|1872.6|1873.8|1873.5|1873.8|1873.5|1872.8|1872.5|97
1692841200000|2023-08-24 01:40:00|1873.7|1873.4|1873.3|1873|1873.9|1873.6|1873.2|1872.9|98
1692841500000|2023-08-24 01:45:00|1873.4|1873.1|1872.6|1872.3|1873.4|1873.1|1872.4|1872.1|96
1692841800000|2023-08-24 01:50:00|1872.5|1872.2|1873.1|1872.8|1873.2|1872.9|1872.2|1871.9|60
1692842100000|2023-08-24 01:55:00|1873|1872.7|1872.6|1872.3|1873.2|1872.9|1872.4|1872.1|69
1692842400000|2023-08-24 02:00:00|1872.7|1872.4|1873.1|1872.8|1873.6|1873.3|1872.5|1872.2|100
1692842700000|2023-08-24 02:05:00|1873.2|1872.9|1873.7|1873.4|1873.7|1873.4|1872.9|1872.6|22
1692843000000|2023-08-24 02:10:00|1873.6|1873.3|1873.9|1873.6|1874.2|1873.9|1873.5|1873.2|36
1692843300000|2023-08-24 02:15:00|1873.8|1873.5|1874.3|1874|1874.7|1874.4|1873.7|1873.4|65
1692843600000|2023-08-24 02:20:00|1874.2|1873.9|1873.8|1873.5|1874.4|1874.1|1873.7|1873.4|37
1692843900000|2023-08-24 02:25:00|1873.9|1873.6|1873.5|1873.2|1873.9|1873.6|1873.3|1873|90
1692844200000|2023-08-24 02:30:00|1873.6|1873.3|1874.4|1874.1|1874.5|1874.2|1873.5|1873.2|60
1692844500000|2023-08-24 02:35:00|1874.3|1874|1874.3|1874|1874.5|1874.2|1874.1|1873.8|25
1692844800000|2023-08-24 02:40:00|1874.4|1874.1|1874.3|1874|1874.5|1874.2|1874.1|1873.8|14
1692845100000|2023-08-24 02:45:00|1874.4|1874.1|1874.7|1874.4|1874.9|1874.6|1874.3|1874|30
1692845400000|2023-08-24 02:50:00|1874.8|1874.5|1875.3|1875|1875.5|1875.2|1874.2|1873.9|97
1692845700000|2023-08-24 02:55:00|1875.4|1875.1|1875.7|1875.4|1875.8|1875.5|1874.9|1874.6|77
1692846000000|2023-08-24 03:00:00|1875.8|1875.5|1875.6|1875.3|1875.8|1875.5|1875.2|1874.9|34
1692846300000|2023-08-24 03:05:00|1875.5|1875.2|1875.9|1875.6|1876.1|1875.8|1875.5|1875.2|48
1692846600000|2023-08-24 03:10:00|1876|1875.7|1876.1|1875.8|1876.1|1875.8|1875.8|1875.5|31
1692846900000|2023-08-24 03:15:00|1876|1875.7|1876.1|1875.8|1877.2|1876.9|1876|1875.7|127
1692847200000|2023-08-24 03:20:00|1876|1875.7|1876.8|1876.5|1876.8|1876.5|1875.9|1875.6|40
1692847500000|2023-08-24 03:25:00|1877|1876.7|1876.7|1876.4|1877.1|1876.8|1876.7|1876.4|28
1692847800000|2023-08-24 03:30:00|1876.8|1876.5|1876.3|1876|1876.8|1876.5|1876.1|1875.8|28
1692848100000|2023-08-24 03:35:00|1876.4|1876.1|1876|1875.7|1876.4|1876.1|1876|1875.7|62
1692848400000|2023-08-24 03:40:00|1875.9|1875.6|1875.7|1875.4|1876.1|1875.8|1875.7|1875.4|32
1692848700000|2023-08-24 03:45:00|1875.6|1875.3|1875.5|1875.2|1875.7|1875.4|1875.3|1875|53
1692849000000|2023-08-24 03:50:00|1875.4|1875.1|1875.4|1875.1|1875.5|1875.2|1875.3|1875|3
1692849300000|2023-08-24 03:55:00|1875.5|1875.2|1875.5|1875.2|1875.6|1875.3|1875.4|1875.1|28
1692849600000|2023-08-24 04:00:00|1875.4|1875.1|1874.9|1874.6|1875.4|1875.1|1874.7|1874.4|52
1692849900000|2023-08-24 04:05:00|1875|1874.7|1875.3|1875|1875.3|1875|1874.9|1874.6|14
1692850200000|2023-08-24 04:10:00|1875.4|1875.1|1875.4|1875.1|1875.8|1875.5|1875.3|1875|48
1692850500000|2023-08-24 04:15:00|1875.5|1875.2|1875.7|1875.4|1875.8|1875.5|1875.2|1874.9|79
1692850800000|2023-08-24 04:20:00|1875.6|1875.3|1875.8|1875.5|1875.9|1875.6|1875.6|1875.3|51
1692851100000|2023-08-24 04:25:00|1875.9|1875.6|1875.9|1875.6|1875.9|1875.6|1875.7|1875.4|8
1692851400000|2023-08-24 04:30:00|1875.8|1875.5|1875.1|1874.8|1875.9|1875.6|1875.1|1874.8|49
1692851700000|2023-08-24 04:35:00|1875.2|1874.9|1875.5|1875.2|1875.7|1875.4|1875.2|1874.9|35
1692852000000|2023-08-24 04:40:00|1875.4|1875.1|1875.6|1875.3|1875.8|1875.5|1875.3|1875|15
1692852300000|2023-08-24 04:45:00|1875.7|1875.4|1876.4|1876.1|1876.4|1876.1|1875.6|1875.3|35
1692852600000|2023-08-24 04:50:00|1876.3|1876|1877|1876.7|1877|1876.7|1876.3|1876|24
1692852900000|2023-08-24 04:55:00|1876.9|1876.6|1877.5|1877.2|1877.6|1877.3|1876.7|1876.4|124
1692853200000|2023-08-24 05:00:00|1877.7|1877.4|1877.7|1877.4|1878.1|1877.8|1877.4|1877.1|265
1692853500000|2023-08-24 05:05:00|1877.6|1877.3|1877.4|1877.1|1877.7|1877.4|1877.2|1876.9|35
1692853800000|2023-08-24 05:10:00|1877.3|1877|1877.2|1876.9|1877.6|1877.3|1877.1|1876.8|38
1692854100000|2023-08-24 05:15:00|1877.3|1877|1877.4|1877.1|1877.5|1877.2|1877|1876.7|54
1692854400000|2023-08-24 05:20:00|1877.3|1877|1877.6|1877.3|1877.8|1877.5|1877.1|1876.8|24
1692854700000|2023-08-24 05:25:00|1877.7|1877.4|1877.8|1877.5|1878|1877.7|1877.2|1876.9|109
1692855000000|2023-08-24 05:30:00|1877.7|1877.4|1878.2|1877.9|1878.3|1878|1877.6|1877.3|79
1692855300000|2023-08-24 05:35:00|1878.1|1877.8|1877.7|1877.4|1878.2|1877.9|1877.5|1877.2|25
1692855600000|2023-08-24 05:40:00|1877.6|1877.3|1877.1|1876.8|1877.9|1877.6|1877|1876.7|96
1692855900000|2023-08-24 05:45:00|1877|1876.7|1877.2|1876.9|1877.4|1877.1|1876.7|1876.4|100
1692856200000|2023-08-24 05:50:00|1877.3|1877|1877.2|1876.9|1877.5|1877.2|1877|1876.7|43
1692856500000|2023-08-24 05:55:00|1877.3|1877|1877.6|1877.3|1877.7|1877.4|1877.2|1876.9|146
1692856800000|2023-08-24 06:00:00|1877.5|1877.2|1876.4|1876.1|1877.8|1877.5|1876.3|1876|253
1692857100000|2023-08-24 06:05:00|1876.3|1876|1876|1875.7|1876.5|1876.2|1875.6|1875.3|207
1692857400000|2023-08-24 06:10:00|1876.1|1875.8|1876|1875.7|1876.5|1876.2|1876|1875.7|149
1692857700000|2023-08-24 06:15:00|1876.1|1875.8|1875.4|1875.1|1876.4|1876.1|1875.2|1874.9|153
1692858000000|2023-08-24 06:20:00|1875.5|1875.2|1875.6|1875.3|1875.9|1875.6|1875.3|1875|48
1692858300000|2023-08-24 06:25:00|1875.7|1875.4|1875|1874.7|1876|1875.7|1875|1874.7|158
1692858600000|2023-08-24 06:30:00|1875.1|1874.8|1874.9|1874.6|1875.4|1875.1|1874.6|1874.3|132
1692858900000|2023-08-24 06:35:00|1874.8|1874.5|1875.5|1875.2|1875.7|1875.4|1874.7|1874.4|98
1692859200000|2023-08-24 06:40:00|1875.6|1875.3|1875.6|1875.3|1875.7|1875.4|1875.2|1874.9|103
1692859500000|2023-08-24 06:45:00|1875.7|1875.4|1876.2|1875.9|1876.3|1876|1875.4|1875.1|86
1692859800000|2023-08-24 06:50:00|1876.1|1875.8|1876.1|1875.8|1876.6|1876.3|1876|1875.7|102
1692860100000|2023-08-24 06:55:00|1876.2|1875.9|1875.3|1875|1876.2|1875.9|1875|1874.7|98
1692860400000|2023-08-24 07:00:00|1875.4|1875.1|1878.4|1878.1|1878.7|1878.4|1875.4|1875.1|526
1692860700000|2023-08-24 07:05:00|1878.5|1878.2|1878.2|1877.9|1879.9|1879.6|1877.9|1877.6|531
1692861000000|2023-08-24 07:10:00|1878.1|1877.8|1875.2|1874.9|1878.3|1878|1874.7|1874.4|430
1692861300000|2023-08-24 07:15:00|1875.3|1875|1873.3|1873|1875.4|1875.1|1872|1871.7|644
1692861600000|2023-08-24 07:20:00|1873.2|1872.9|1876.5|1876.2|1876.5|1876.2|1872.9|1872.6|729
1692861900000|2023-08-24 07:25:00|1876.6|1876.3|1875.4|1875.1|1877.3|1877|1874.7|1874.4|312
1692862200000|2023-08-24 07:30:00|1875.3|1875|1873|1872.7|1875.4|1875.1|1872.6|1872.3|468
1692862500000|2023-08-24 07:35:00|1873.1|1872.8|1873.5|1873.2|1874.1|1873.8|1872.8|1872.5|246
1692862800000|2023-08-24 07:40:00|1873.6|1873.3|1874.8|1874.5|1875.2|1874.9|1873.5|1873.2|326
1692863100000|2023-08-24 07:45:00|1874.7|1874.4|1874|1873.7|1875.7|1875.4|1873.9|1873.6|217
1692863400000|2023-08-24 07:50:00|1873.9|1873.6|1873.2|1872.9|1874.1|1873.8|1872.8|1872.5|239
1692863700000|2023-08-24 07:55:00|1873.3|1873|1873.6|1873.3|1874.2|1873.9|1873.2|1872.9|171
1692864000000|2023-08-24 08:00:00|1873.7|1873.4|1876|1875.7|1876.3|1876|1873.1|1872.8|284
1692864300000|2023-08-24 08:05:00|1875.9|1875.6|1874.9|1874.6|1876.3|1876|1874.8|1874.5|202
1692864600000|2023-08-24 08:10:00|1875|1874.7|1873.2|1872.9|1875|1874.7|1872.7|1872.4|382
1692864900000|2023-08-24 08:15:00|1873.1|1872.8|1872.8|1872.5|1873.2|1872.9|1872|1871.7|408
1692865200000|2023-08-24 08:20:00|1872.9|1872.6|1873.5|1873.2|1873.8|1873.5|1872.1|1871.8|260
1692865500000|2023-08-24 08:25:00|1873.6|1873.3|1874.1|1873.8|1874.9|1874.6|1873.4|1873.1|188
1692865800000|2023-08-24 08:30:00|1874|1873.7|1873.9|1873.6|1874.5|1874.2|1873.6|1873.3|142
1692866100000|2023-08-24 08:35:00|1873.8|1873.5|1873.4|1873.1|1874.3|1874|1873.1|1872.8|139
1692866400000|2023-08-24 08:40:00|1873.3|1873|1872.9|1872.6|1873.6|1873.3|1872.6|1872.3|124
1692866700000|2023-08-24 08:45:00|1873|1872.7|1872.4|1872.1|1873.7|1873.4|1872.4|1872.1|227
1692867000000|2023-08-24 08:50:00|1872.3|1872|1871.6|1871.3|1872.5|1872.2|1871.1|1870.8|440
1692867300000|2023-08-24 08:55:00|1871.7|1871.4|1871.1|1870.8|1871.7|1871.4|1870.9|1870.6|214
1692867600000|2023-08-24 09:00:00|1871|1870.7|1871.5|1871.2|1872.1|1871.8|1870.8|1870.5|185
1692867900000|2023-08-24 09:05:00|1871.4|1871.1|1871.1|1870.8|1871.8|1871.5|1870.7|1870.4|225
1692868200000|2023-08-24 09:10:00|1871|1870.7|1870.3|1870|1871.3|1871|1870|1869.7|168
1692868500000|2023-08-24 09:15:00|1870.2|1869.9|1868.6|1868.3|1870.3|1870|1868.4|1868.1|293
1692868800000|2023-08-24 09:20:00|1868.5|1868.2|1868.6|1868.3|1869.1|1868.8|1867.8|1867.5|207
1692869100000|2023-08-24 09:25:00|1868.8|1868.5|1867.7|1867.4|1869|1868.7|1867.3|1867|181
1692869400000|2023-08-24 09:30:00|1867.8|1867.5|1866.7|1866.4|1868.1|1867.8|1866.4|1866.1|584
1692869700000|2023-08-24 09:35:00|1866.8|1866.5|1866.2|1865.9|1867.4|1867.1|1866.1|1865.8|299
1692870000000|2023-08-24 09:40:00|1866.1|1865.8|1865.7|1865.4|1866.2|1865.9|1865.3|1865|299
1692870300000|2023-08-24 09:45:00|1865.8|1865.5|1865.7|1865.4|1866.3|1866|1865.3|1865|318
1692870600000|2023-08-24 09:50:00|1865.6|1865.3|1865.8|1865.5|1866.1|1865.8|1865.2|1864.9|244
1692870900000|2023-08-24 09:55:00|1865.7|1865.4|1865.2|1864.9|1865.8|1865.5|1865.1|1864.8|154
1692871200000|2023-08-24 10:00:00|1865.1|1864.8|1866.9|1866.6|1867.2|1866.9|1864.8|1864.5|236
1692871500000|2023-08-24 10:05:00|1866.8|1866.5|1867.8|1867.5|1867.8|1867.5|1866.8|1866.5|187
1692871800000|2023-08-24 10:10:00|1867.7|1867.4|1868.2|1867.9|1868.8|1868.5|1867.7|1867.4|496
1692872100000|2023-08-24 10:15:00|1868.1|1867.8|1868.3|1868|1868.8|1868.5|1867.8|1867.5|364
1692872400000|2023-08-24 10:20:00|1868.4|1868.1|1868|1867.7|1868.9|1868.6|1868|1867.7|146
1692872700000|2023-08-24 10:25:00|1868.1|1867.8|1869.6|1869.3|1869.9|1869.6|1868|1867.7|244
1692873000000|2023-08-24 10:30:00|1869.5|1869.2|1868.4|1868.1|1869.6|1869.3|1868.1|1867.8|172
1692873300000|2023-08-24 10:35:00|1868.3|1868|1868.6|1868.3|1868.8|1868.5|1868.1|1867.8|135
1692873600000|2023-08-24 10:40:00|1868.7|1868.4|1869.7|1869.4|1869.9|1869.6|1868.4|1868.1|107
1692873900000|2023-08-24 10:45:00|1869.6|1869.3|1870.2|1869.9|1870.2|1869.9|1869.5|1869.2|86
1692874200000|2023-08-24 10:50:00|1870.1|1869.8|1870.6|1870.3|1871|1870.7|1870.1|1869.8|169
1692874500000|2023-08-24 10:55:00|1870.5|1870.2|1870.6|1870.3|1870.9|1870.6|1870|1869.7|77
1692874800000|2023-08-24 11:00:00|1870.5|1870.2|1869.7|1869.4|1870.5|1870.2|1869.2|1868.9|232
1692875100000|2023-08-24 11:05:00|1869.8|1869.5|1870.1|1869.8|1870.4|1870.1|1869.6|1869.3|75
1692875400000|2023-08-24 11:10:00|1870|1869.7|1870.9|1870.6|1871|1870.7|1870|1869.7|109
1692875700000|2023-08-24 11:15:00|1871|1870.7|1872|1871.7|1872.2|1871.9|1870.9|1870.6|252
1692876000000|2023-08-24 11:20:00|1871.9|1871.6|1871.7|1871.4|1872.4|1872.1|1871.5|1871.2|196
1692876300000|2023-08-24 11:25:00|1871.8|1871.5|1870.9|1870.6|1872.1|1871.8|1870.8|1870.5|133
1692876600000|2023-08-24 11:30:00|1870.8|1870.5|1871.5|1871.2|1871.7|1871.4|1870.5|1870.2|122
1692876900000|2023-08-24 11:35:00|1871.6|1871.3|1870|1869.7|1871.6|1871.3|1870|1869.7|165
1692877200000|2023-08-24 11:40:00|1870.1|1869.8|1868.9|1868.6|1870.1|1869.8|1868.6|1868.3|361
1692877500000|2023-08-24 11:45:00|1868.8|1868.5|1869.5|1869.2|1870.2|1869.9|1868.4|1868.1|229
1692877800000|2023-08-24 11:50:00|1869.4|1869.1|1869.1|1868.8|1869.8|1869.5|1868.8|1868.5|63
1692878100000|2023-08-24 11:55:00|1869|1868.7|1868.1|1867.8|1869.4|1869.1|1867.8|1867.5|530
1692878400000|2023-08-24 12:00:00|1868|1867.7|1866.2|1865.9|1868.2|1867.9|1865.6|1865.3|360
1692878700000|2023-08-24 12:05:00|1866.1|1865.8|1866.9|1866.6|1867.5|1867.2|1865.4|1865.1|407
1692879000000|2023-08-24 12:10:00|1867|1866.7|1866|1865.7|1867.4|1867.1|1865.9|1865.6|215
1692879300000|2023-08-24 12:15:00|1865.9|1865.6|1866.6|1866.3|1867.2|1866.9|1865.6|1865.3|392
1692879600000|2023-08-24 12:20:00|1866.5|1866.2|1866.5|1866.2|1867.1|1866.8|1865.7|1865.4|605
1692879900000|2023-08-24 12:25:00|1866.4|1866.1|1868.2|1867.9|1868.2|1867.9|1866.4|1866.1|380
1692880200000|2023-08-24 12:30:00|1867.9|1867.6|1867.6|1867.3|1868.8|1868.5|1866.6|1866.3|603
1692880500000|2023-08-24 12:35:00|1867.5|1867.2|1867.1|1866.8|1867.5|1867.2|1865.7|1865.4|638
1692880800000|2023-08-24 12:40:00|1867.2|1866.9|1868|1867.7|1868.5|1868.2|1866.6|1866.3|792
1692881100000|2023-08-24 12:45:00|1868.2|1867.9|1869.2|1868.9|1870.3|1870|1867.5|1867.2|729
1692881400000|2023-08-24 12:50:00|1869.4|1869.1|1867.4|1867.1|1869.4|1869.1|1867.1|1866.8|427
1692881700000|2023-08-24 12:55:00|1867.3|1867|1867.3|1867|1867.8|1867.5|1866.3|1866|527
1692882000000|2023-08-24 13:00:00|1867.2|1866.9|1868.4|1868.1|1868.6|1868.3|1866.8|1866.5|684
1692882300000|2023-08-24 13:05:00|1868.3|1868|1867.4|1867.1|1869|1868.7|1867.4|1867.1|419
1692882600000|2023-08-24 13:10:00|1867.3|1867|1867.8|1867.5|1868.2|1867.9|1866.7|1866.4|506
1692882900000|2023-08-24 13:15:00|1867.7|1867.4|1865.9|1865.6|1867.9|1867.6|1865.7|1865.4|607
1692883200000|2023-08-24 13:20:00|1865.8|1865.5|1865.2|1864.9|1866.6|1866.3|1864.6|1864.3|783
1692883500000|2023-08-24 13:25:00|1865.4|1865.1|1866.2|1865.9|1867.8|1867.5|1864.5|1864.2|1419
1692883800000|2023-08-24 13:30:00|1866.3|1866|1863.8|1863.5|1869.9|1869.6|1863.2|1862.9|10059
1692884100000|2023-08-24 13:35:00|1863.6|1863.3|1863.2|1862.9|1864.9|1864.6|1861.3|1861|7043
1692884400000|2023-08-24 13:40:00|1863|1862.7|1860.5|1860.2|1863|1862.7|1858.8|1858.5|6275
1692884700000|2023-08-24 13:45:00|1860.2|1859.9|1864.7|1864.4|1865.8|1865.5|1859.2|1858.9|6409
1692885000000|2023-08-24 13:50:00|1864.8|1864.5|1870.5|1870.2|1870.5|1870.2|1863.4|1863.1|4249
1692885300000|2023-08-24 13:55:00|1870.6|1870.3|1875.3|1875|1875.4|1875.1|1870.5|1870.2|4364
1692885600000|2023-08-24 14:00:00|1875.2|1874.9|1874.3|1874|1877|1876.7|1872.4|1872.1|3175
1692885900000|2023-08-24 14:05:00|1874.4|1874.1|1869.1|1868.8|1875.1|1874.8|1868.7|1868.4|2753
1692886200000|2023-08-24 14:10:00|1869|1868.7|1868.1|1867.8|1869|1868.7|1866.4|1866.1|3600
1692886500000|2023-08-24 14:15:00|1867.9|1867.6|1866.7|1866.4|1868.5|1868.2|1865.8|1865.5|2606
1692886800000|2023-08-24 14:20:00|1866.8|1866.5|1864.5|1864.2|1869|1868.7|1864.3|1864|2862
1692887100000|2023-08-24 14:25:00|1864.4|1864.1|1864.3|1864|1866.9|1866.6|1863.9|1863.6|4205
1692887400000|2023-08-24 14:30:00|1864.5|1864.2|1863.8|1863.5|1865|1864.7|1862|1861.7|4239
1692887700000|2023-08-24 14:35:00|1863.7|1863.4|1867.5|1867.2|1867.6|1867.3|1862.9|1862.6|3876
1692888000000|2023-08-24 14:40:00|1867.8|1867.5|1864.3|1864|1868.7|1868.4|1863.4|1863.1|3808
1692888300000|2023-08-24 14:45:00|1864.4|1864.1|1862.6|1862.3|1864.4|1864.1|1862.5|1862.2|3082
1692888600000|2023-08-24 14:50:00|1862.7|1862.4|1863.8|1863.5|1864|1863.7|1862|1861.7|3116
1692888900000|2023-08-24 14:55:00|1863.9|1863.6|1861.6|1861.3|1865.2|1864.9|1861|1860.7|1681
1692889200000|2023-08-24 15:00:00|1861.4|1861.1|1858.8|1858.5|1861.4|1861.1|1857.9|1857.6|3979
1692889500000|2023-08-24 15:05:00|1858.7|1858.4|1856.8|1856.5|1859.5|1859.2|1855.4|1855.1|2693
1692889800000|2023-08-24 15:10:00|1856.7|1856.4|1855.7|1855.4|1856.8|1856.5|1855|1854.7|2550
1692890100000|2023-08-24 15:15:00|1855.8|1855.5|1856.2|1855.9|1856.7|1856.4|1855|1854.7|1978
1692890400000|2023-08-24 15:20:00|1856.3|1856|1855.1|1854.8|1856.9|1856.6|1854.5|1854.2|2198
1692890700000|2023-08-24 15:25:00|1855.2|1854.9|1855.9|1855.6|1856.1|1855.8|1854.2|1853.9|2246
1692891000000|2023-08-24 15:30:00|1856|1855.7|1853.7|1853.4|1856|1855.7|1853.3|1853|2125
1692891300000|2023-08-24 15:35:00|1853.6|1853.3|1852|1851.7|1854.2|1853.9|1851.5|1851.2|2708
1692891600000|2023-08-24 15:40:00|1851.9|1851.6|1851.7|1851.4|1852.5|1852.2|1851.3|1851|2013
1692891900000|2023-08-24 15:45:00|1851.6|1851.3|1851.8|1851.5|1851.9|1851.6|1850.2|1849.9|2463
1692892200000|2023-08-24 15:50:00|1851.9|1851.6|1851.4|1851.1|1852.1|1851.8|1851|1850.7|1650
1692892500000|2023-08-24 15:55:00|1851.5|1851.2|1851.1|1850.8|1852|1851.7|1850.6|1850.3|2106
1692892800000|2023-08-24 16:00:00|1851|1850.7|1850.3|1850|1852.3|1852|1850.2|1849.9|2207
1692893100000|2023-08-24 16:05:00|1850.4|1850.1|1852.5|1852.2|1853.4|1853.1|1850.3|1850|1654
1692893400000|2023-08-24 16:10:00|1852.4|1852.1|1854.1|1853.8|1854.3|1854|1852.2|1851.9|1651
1692893700000|2023-08-24 16:15:00|1854|1853.7|1855|1854.7|1856.2|1855.9|1854|1853.7|1838
1692894000000|2023-08-24 16:20:00|1855.1|1854.8|1855.9|1855.6|1856.5|1856.2|1855|1854.7|966
1692894300000|2023-08-24 16:25:00|1855.8|1855.5|1854.6|1854.3|1856.5|1856.2|1854.5|1854.2|930
1692894600000|2023-08-24 16:30:00|1854.5|1854.2|1855.2|1854.9|1855.9|1855.6|1854.2|1853.9|886
1692894900000|2023-08-24 16:35:00|1855.3|1855|1855.4|1855.1|1855.8|1855.5|1854.7|1854.4|868
1692895200000|2023-08-24 16:40:00|1855.5|1855.2|1857.6|1857.3|1858.2|1857.9|1855.4|1855.1|1911
1692895500000|2023-08-24 16:45:00|1857.5|1857.2|1857|1856.7|1857.8|1857.5|1856.3|1856|2541
1692895800000|2023-08-24 16:50:00|1857.1|1856.8|1855.1|1854.8|1858|1857.7|1854.8|1854.5|1090
1692896100000|2023-08-24 16:55:00|1855|1854.7|1853.8|1853.5|1855|1854.7|1852.9|1852.6|2064
1692896400000|2023-08-24 17:00:00|1853.9|1853.6|1852.3|1852|1854.3|1854|1851.6|1851.3|1140
1692896700000|2023-08-24 17:05:00|1852.2|1851.9|1852.9|1852.6|1853.1|1852.8|1851.4|1851.1|1027
1692897000000|2023-08-24 17:10:00|1852.8|1852.5|1852.4|1852.1|1853.7|1853.4|1851.9|1851.6|889
1692897300000|2023-08-24 17:15:00|1852.3|1852|1851.2|1850.9|1852.7|1852.4|1850.8|1850.5|1145
1692897600000|2023-08-24 17:20:00|1851.1|1850.8|1851.3|1851|1851.6|1851.3|1850.7|1850.4|973
1692897900000|2023-08-24 17:25:00|1851.2|1850.9|1849.4|1849.1|1851.2|1850.9|1848.9|1848.6|1507
1692898200000|2023-08-24 17:30:00|1849.3|1849|1850.1|1849.8|1851.5|1851.2|1849|1848.7|1335
1692898500000|2023-08-24 17:35:00|1850|1849.7|1851.5|1851.2|1851.5|1851.2|1849.9|1849.6|817
1692898800000|2023-08-24 17:40:00|1851.4|1851.1|1850.1|1849.8|1852|1851.7|1850|1849.7|1169
1692899100000|2023-08-24 17:45:00|1850.2|1849.9|1850.9|1850.6|1851.7|1851.4|1850.2|1849.9|812
1692899400000|2023-08-24 17:50:00|1850.8|1850.5|1850.1|1849.8|1850.9|1850.6|1849.9|1849.6|561
1692899700000|2023-08-24 17:55:00|1849.9|1849.6|1850.8|1850.5|1850.9|1850.6|1849.2|1848.9|894
1692900000000|2023-08-24 18:00:00|1850.9|1850.6|1851.8|1851.5|1853.2|1852.9|1850.9|1850.6|2212
1692900300000|2023-08-24 18:05:00|1851.7|1851.4|1851.8|1851.5|1852.2|1851.9|1850.7|1850.4|918
1692900600000|2023-08-24 18:10:00|1851.7|1851.4|1852.5|1852.2|1852.8|1852.5|1851.6|1851.3|1181
1692900900000|2023-08-24 18:15:00|1852.6|1852.3|1849.9|1849.6|1852.6|1852.3|1849.6|1849.3|1000
1692901200000|2023-08-24 18:20:00|1849.8|1849.5|1852|1851.7|1852.1|1851.8|1849.7|1849.4|1090
1692901500000|2023-08-24 18:25:00|1852.1|1851.8|1851.4|1851.1|1852.1|1851.8|1850|1849.7|877
1692901800000|2023-08-24 18:30:00|1851.3|1851|1852.1|1851.8|1852.4|1852.1|1851.1|1850.8|922
1692902100000|2023-08-24 18:35:00|1852|1851.7|1850|1849.7|1852.4|1852.1|1849.6|1849.3|1312
1692902400000|2023-08-24 18:40:00|1849.9|1849.6|1849.4|1849.1|1850.1|1849.8|1849.2|1848.9|1550
1692902700000|2023-08-24 18:45:00|1849.5|1849.2|1850.2|1849.9|1851.4|1851.1|1849.4|1849.1|1266
1692903000000|2023-08-24 18:50:00|1850.1|1849.8|1850.5|1850.2|1851|1850.7|1849.8|1849.5|781
1692903300000|2023-08-24 18:55:00|1850.4|1850.1|1852.3|1852|1852.6|1852.3|1850|1849.7|1605
1692903600000|2023-08-24 19:00:00|1852.2|1851.9|1852|1851.7|1852.9|1852.6|1851.3|1851|1369
1692903900000|2023-08-24 19:05:00|1852.1|1851.8|1851.8|1851.5|1853.2|1852.9|1851.5|1851.2|1154
1692904200000|2023-08-24 19:10:00|1851.7|1851.4|1853.2|1852.9|1853.4|1853.1|1851.3|1851|1251
1692904500000|2023-08-24 19:15:00|1853.3|1853|1852.9|1852.6|1853.5|1853.2|1852.7|1852.4|867
1692904800000|2023-08-24 19:20:00|1853.1|1852.8|1852.1|1851.8|1854.6|1854.3|1851.9|1851.6|1379
1692905100000|2023-08-24 19:25:00|1852.3|1852|1852.3|1852|1852.7|1852.4|1851.2|1850.9|1314
1692905400000|2023-08-24 19:30:00|1852.4|1852.1|1852.9|1852.6|1853.7|1853.4|1852|1851.7|1393
1692905700000|2023-08-24 19:35:00|1852.8|1852.5|1850.6|1850.3|1852.9|1852.6|1850.6|1850.3|2090
1692906000000|2023-08-24 19:40:00|1850.7|1850.4|1849.3|1849|1851.3|1851|1849.2|1848.9|2561
1692906300000|2023-08-24 19:45:00|1849.2|1848.9|1848.3|1848|1849.2|1848.9|1846.4|1846.1|3774
1692906600000|2023-08-24 19:50:00|1848.2|1847.9|1848|1847.7|1849.9|1849.6|1847.7|1847.4|4651
1692906900000|2023-08-24 19:55:00|1847.8|1847.5|1846|1845.7|1849.5|1849.2|1845.3|1845|16226
1692907200000|2023-08-24 20:00:00|1846.3|1846|1846.1|1845.8|1846.7|1846.4|1843.8|1843.5|6610
1692907500000|2023-08-24 20:05:00|1846|1845.7|1847.2|1846.9|1847.3|1847|1845.9|1845.6|1432
1692907800000|2023-08-24 20:10:00|1847.3|1847|1846|1845.7|1847.3|1847|1846|1845.7|707
1692908100000|2023-08-24 20:15:00|1845.9|1845.6|1845.1|1844.8|1846|1845.7|1844.8|1844.5|651
1692908400000|2023-08-24 20:20:00|1845.2|1844.9|1846.1|1845.8|1846.1|1845.8|1845.1|1844.8|297
1692908700000|2023-08-24 20:25:00|1846|1845.7|1845.1|1844.8|1846.2|1845.9|1845|1844.7|591
1692909000000|2023-08-24 20:30:00|1845.2|1844.9|1844.9|1844.6|1845.5|1845.2|1844.3|1844|294
1692909300000|2023-08-24 20:35:00|1844.8|1844.5|1845.5|1845.2|1845.8|1845.5|1844.6|1844.3|306
1692909600000|2023-08-24 20:40:00|1845.6|1845.3|1845.5|1845.2|1845.6|1845.3|1845|1844.7|136
1692909900000|2023-08-24 20:45:00|1845.6|1845.3|1846|1845.7|1846.5|1846.2|1845.6|1845.3|347
1692910200000|2023-08-24 20:50:00|1846.1|1845.8|1846.6|1846.3|1846.7|1846.4|1846|1845.7|392
1692910500000|2023-08-24 20:55:00|1846.4|1846.1|1847.2|1846.4|1847.3|1846.7|1846.1|1845.8|238
1692910800000|2023-08-24 21:00:00|1847.3|1846.5|1847.4|1846.6|1847.4|1846.6|1847|1846.2|0
1692911100000|2023-08-24 21:05:00|1847.2|1846.4|1848.2|1847.4|1848.3|1847.5|1847.2|1846.4|0
1692911400000|2023-08-24 21:10:00|1848.6|1847.8|1848.3|1847.5|1848.7|1847.9|1848.3|1847.5|0
1692912000000|2023-08-24 21:20:00|1848.4|1847.6|1848.5|1847.7|1848.7|1847.9|1848.4|1847.6|0
1692912600000|2023-08-24 21:30:00|1848.4|1847.6|1848.2|1847.4|1848.5|1847.7|1848.2|1847.4|0
1692912900000|2023-08-24 21:35:00|1848.1|1847.3|1848.3|1847.5|1848.3|1847.5|1848.1|1847.3|0
1692913200000|2023-08-24 21:40:00|1848.4|1847.6|1848.6|1847.8|1848.6|1847.8|1848.4|1847.6|0
1692913500000|2023-08-24 21:45:00|1848.7|1847.9|1848.7|1847.9|1848.8|1848|1848.6|1847.8|0
1692913800000|2023-08-24 21:50:00|1848.9|1848.1|1848.7|1847.9|1848.9|1848.1|1848.7|1847.9|0
1692914100000|2023-08-24 21:55:00|1848.8|1848|1848.8|1848|1848.8|1848|1848.6|1847.8|0
1692914400000|2023-08-24 22:00:00|1848.7|1847.9|1848.1|1847.8|1848.7|1848.3|1846.6|1846.3|300
1692914700000|2023-08-24 22:05:00|1848|1847.7|1848.3|1848|1848.7|1848.4|1847.9|1847.6|57
1692915000000|2023-08-24 22:10:00|1848.4|1848.1|1847.9|1847.6|1848.5|1848.2|1847.7|1847.4|51
1692915300000|2023-08-24 22:15:00|1847.8|1847.5|1848.2|1847.9|1848.4|1848.1|1847.8|1847.5|14
1692915600000|2023-08-24 22:20:00|1848.3|1848|1848.2|1847.9|1848.6|1848.3|1847.9|1847.6|63
1692915900000|2023-08-24 22:25:00|1848.1|1847.8|1848.5|1848.2|1848.6|1848.3|1848|1847.7|107
1692916200000|2023-08-24 22:30:00|1848.6|1848.3|1848.6|1848.3|1848.7|1848.4|1848.2|1847.9|20
1692916500000|2023-08-24 22:35:00|1848.5|1848.2|1849.2|1848.9|1849.3|1849|1848.5|1848.2|50
1692916800000|2023-08-24 22:40:00|1849.1|1848.8|1848.6|1848.3|1849.1|1848.8|1848.5|1848.2|17
1692917100000|2023-08-24 22:45:00|1848.7|1848.4|1848.9|1848.6|1849.1|1848.8|1848.6|1848.3|24
1692917400000|2023-08-24 22:50:00|1848.8|1848.5|1848.9|1848.6|1849.1|1848.8|1848.7|1848.4|21
1692917700000|2023-08-24 22:55:00|1848.8|1848.5|1849.1|1848.8|1849.1|1848.8|1848.6|1848.3|21
1692918000000|2023-08-24 23:00:00|1849|1848.7|1848|1847.7|1849|1848.7|1847.8|1847.5|29
1692918300000|2023-08-24 23:05:00|1848.1|1847.8|1847.7|1847.4|1848.3|1848|1847.5|1847.2|41
1692918600000|2023-08-24 23:10:00|1847.6|1847.3|1847.4|1847.1|1847.7|1847.4|1847|1846.7|74
1692918900000|2023-08-24 23:15:00|1847.5|1847.2|1847.8|1847.5|1847.9|1847.6|1847.4|1847.1|38
1692919200000|2023-08-24 23:20:00|1847.9|1847.6|1848.2|1847.9|1848.2|1847.9|1847.7|1847.4|36
1692919500000|2023-08-24 23:25:00|1848.3|1848|1848.7|1848.4|1848.7|1848.4|1848.1|1847.8|23
1692919800000|2023-08-24 23:30:00|1848.8|1848.5|1848.7|1848.4|1849|1848.7|1848.6|1848.3|48
1692920100000|2023-08-24 23:35:00|1848.6|1848.3|1849.1|1848.8|1849.1|1848.8|1848.6|1848.3|13
1692920400000|2023-08-24 23:40:00|1849|1848.7|1849.2|1848.9|1849.3|1849|1848.7|1848.4|54
1692920700000|2023-08-24 23:45:00|1849.3|1849|1849.1|1848.8|1849.3|1849|1849|1848.7|19
1692921000000|2023-08-24 23:50:00|1849.2|1848.9|1848.3|1848|1849.2|1848.9|1848.3|1848|105
1692921300000|2023-08-24 23:55:00|1848.4|1848.1|1848.3|1848|1848.5|1848.2|1848|1847.7|55
1692921600000|2023-08-25 00:00:00|1848.2|1847.9|1848.9|1848.6|1849.1|1848.8|1847.9|1847.6|139
1692921900000|2023-08-25 00:05:00|1849|1848.7|1849.2|1848.9|1849.5|1849.2|1848.4|1848.1|51
1692922200000|2023-08-25 00:10:00|1849.1|1848.8|1849.2|1848.9|1849.4|1849.1|1848.7|1848.4|59
1692922500000|2023-08-25 00:15:00|1849|1848.7|1849.4|1849.1|1849.5|1849.2|1848.9|1848.6|27
1692922800000|2023-08-25 00:20:00|1849.5|1849.2|1849.3|1849|1849.5|1849.2|1849|1848.7|36
1692923100000|2023-08-25 00:25:00|1849.4|1849.1|1849.7|1849.4|1850|1849.7|1849.2|1848.9|97
1692923400000|2023-08-25 00:30:00|1849.6|1849.3|1850.1|1849.8|1850.2|1849.9|1849.6|1849.3|107
1692923700000|2023-08-25 00:35:00|1850|1849.7|1849.9|1849.6|1850.2|1849.9|1849.8|1849.5|26
1692924000000|2023-08-25 00:40:00|1849.8|1849.5|1850|1849.7|1850.1|1849.8|1849.8|1849.5|17
1692924300000|2023-08-25 00:45:00|1849.9|1849.6|1850.5|1850.2|1850.5|1850.2|1849.9|1849.6|118
1692924600000|2023-08-25 00:50:00|1850.6|1850.3|1850.6|1850.3|1850.9|1850.6|1850.3|1850|142
1692924900000|2023-08-25 00:55:00|1850.5|1850.2|1850.5|1850.2|1850.6|1850.3|1850.4|1850.1|36
1692925200000|2023-08-25 01:00:00|1850.6|1850.3|1850.7|1850.4|1851|1850.7|1850.5|1850.2|41
1692925500000|2023-08-25 01:05:00|1850.6|1850.3|1850.4|1850.1|1850.7|1850.4|1850.3|1850|29
1692925800000|2023-08-25 01:10:00|1850.3|1850|1850.5|1850.2|1850.8|1850.5|1850.3|1850|22
1692926100000|2023-08-25 01:15:00|1850.4|1850.1|1850.5|1850.2|1850.7|1850.4|1849.7|1849.4|104
1692926400000|2023-08-25 01:20:00|1850.6|1850.3|1850.5|1850.2|1850.6|1850.3|1850.1|1849.8|41
1692926700000|2023-08-25 01:25:00|1850.4|1850.1|1850.5|1850.2|1850.5|1850.2|1850.1|1849.8|38
1692927000000|2023-08-25 01:30:00|1850.4|1850.1|1849.7|1849.4|1850.5|1850.2|1849.2|1848.9|74
1692927300000|2023-08-25 01:35:00|1849.8|1849.5|1848.6|1848.3|1849.8|1849.5|1847.8|1847.5|162
1692927600000|2023-08-25 01:40:00|1848.5|1848.2|1848.5|1848.2|1849|1848.7|1848.1|1847.8|42
1692927900000|2023-08-25 01:45:00|1848.6|1848.3|1848.5|1848.2|1849|1848.7|1848.3|1848|64
1692928200000|2023-08-25 01:50:00|1848.6|1848.3|1848.6|1848.3|1849|1848.7|1848.6|1848.3|28
1692928500000|2023-08-25 01:55:00|1848.5|1848.2|1849.3|1849|1849.4|1849.1|1848.5|1848.2|29
1692928800000|2023-08-25 02:00:00|1849.4|1849.1|1849.2|1848.9|1849.7|1849.4|1849|1848.7|38
1692929100000|2023-08-25 02:05:00|1849.1|1848.8|1848.6|1848.3|1849.3|1849|1848.5|1848.2|26
1692929400000|2023-08-25 02:10:00|1848.7|1848.4|1849.4|1849.1|1849.4|1849.1|1848.5|1848.2|23
1692929700000|2023-08-25 02:15:00|1849.5|1849.2|1848.7|1848.4|1849.6|1849.3|1848.6|1848.3|83
1692930000000|2023-08-25 02:20:00|1848.6|1848.3|1848.8|1848.5|1849.2|1848.9|1848.4|1848.1|28
1692930300000|2023-08-25 02:25:00|1848.7|1848.4|1848.6|1848.3|1848.7|1848.4|1847.5|1847.2|42
1692930600000|2023-08-25 02:30:00|1848.5|1848.2|1848.6|1848.3|1848.9|1848.6|1848.5|1848.2|25
1692930900000|2023-08-25 02:35:00|1848.7|1848.4|1848.2|1847.9|1848.7|1848.4|1848|1847.7|9
1692931200000|2023-08-25 02:40:00|1848.3|1848|1848.2|1847.9|1848.5|1848.2|1847.8|1847.5|10
1692931500000|2023-08-25 02:45:00|1848.3|1848|1848|1847.7|1848.4|1848.1|1847.6|1847.3|48
1692931800000|2023-08-25 02:50:00|1848.1|1847.8|1848.3|1848|1848.6|1848.3|1847.9|1847.6|35
1692932100000|2023-08-25 02:55:00|1848.4|1848.1|1848.3|1848|1848.4|1848.1|1848.1|1847.8|5
1692932400000|2023-08-25 03:00:00|1848.4|1848.1|1848.9|1848.6|1848.9|1848.6|1848.3|1848|75
1692932700000|2023-08-25 03:05:00|1848.8|1848.5|1848.4|1848.1|1849.1|1848.8|1848.4|1848.1|74
1692933000000|2023-08-25 03:10:00|1848.5|1848.2|1848.5|1848.2|1849.1|1848.8|1848.4|1848.1|51
1692933300000|2023-08-25 03:15:00|1848.4|1848.1|1848.3|1848|1848.6|1848.3|1848.1|1847.8|23
1692933600000|2023-08-25 03:20:00|1848.4|1848.1|1848.3|1848|1848.6|1848.3|1847.9|1847.6|31
1692933900000|2023-08-25 03:25:00|1848.4|1848.1|1848.2|1847.9|1848.4|1848.1|1848.2|1847.9|39
1692934200000|2023-08-25 03:30:00|1848.3|1848|1848.5|1848.2|1848.6|1848.3|1847.9|1847.6|54
1692934500000|2023-08-25 03:35:00|1848.6|1848.3|1848.1|1847.8|1848.6|1848.3|1847.6|1847.3|74
1692934800000|2023-08-25 03:40:00|1848.2|1847.9|1848|1847.7|1848.3|1848|1847.8|1847.5|25
1692935100000|2023-08-25 03:45:00|1848.1|1847.8|1848.1|1847.8|1848.3|1848|1847.9|1847.6|18
1692935400000|2023-08-25 03:50:00|1848.2|1847.9|1848|1847.7|1848.2|1847.9|1847.7|1847.4|23
1692935700000|2023-08-25 03:55:00|1848.1|1847.8|1848.5|1848.2|1848.5|1848.2|1848.1|1847.8|16
1692936000000|2023-08-25 04:00:00|1848.6|1848.3|1848.7|1848.4|1848.8|1848.5|1848.5|1848.2|22
1692936300000|2023-08-25 04:05:00|1848.6|1848.3|1848.8|1848.5|1848.8|1848.5|1848.6|1848.3|6
1692936600000|2023-08-25 04:10:00|1848.7|1848.4|1848.8|1848.5|1849|1848.7|1848.7|1848.4|24
1692936900000|2023-08-25 04:15:00|1848.7|1848.4|1848.7|1848.4|1848.9|1848.6|1848.6|1848.3|20
1692937200000|2023-08-25 04:20:00|1848.8|1848.5|1848.2|1847.9|1848.8|1848.5|1848.2|1847.9|26
1692937500000|2023-08-25 04:25:00|1848.3|1848|1848.5|1848.2|1848.7|1848.4|1848.3|1848|43
1692937800000|2023-08-25 04:30:00|1848.4|1848.1|1848.6|1848.3|1848.8|1848.5|1848.4|1848.1|26
1692938100000|2023-08-25 04:35:00|1848.7|1848.4|1848.5|1848.2|1848.7|1848.4|1848.2|1847.9|14
1692938400000|2023-08-25 04:40:00|1848.4|1848.1|1848|1847.7|1848.4|1848.1|1847.8|1847.5|29
1692938700000|2023-08-25 04:45:00|1848.1|1847.8|1848|1847.7|1848.3|1848|1848|1847.7|31
1692939000000|2023-08-25 04:50:00|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1847.9|1847.6|13
1692939300000|2023-08-25 04:55:00|1848|1847.7|1847.8|1847.5|1848.2|1847.9|1847.8|1847.5|23
1692939600000|2023-08-25 05:00:00|1847.9|1847.6|1848.1|1847.8|1848.3|1848|1847.7|1847.4|57
1692939900000|2023-08-25 05:05:00|1848|1847.7|1847.3|1847|1848.1|1847.8|1847.3|1847|30
1692940200000|2023-08-25 05:10:00|1847.4|1847.1|1847.8|1847.5|1847.9|1847.6|1847.3|1847|27
1692940500000|2023-08-25 05:15:00|1848|1847.7|1847.5|1847.2|1848.1|1847.8|1847.3|1847|58
1692940800000|2023-08-25 05:20:00|1847.6|1847.3|1847.2|1846.9|1847.6|1847.3|1847|1846.7|41
1692941100000|2023-08-25 05:25:00|1847.1|1846.8|1846.9|1846.6|1847.3|1847|1846.8|1846.5|16
1692941400000|2023-08-25 05:30:00|1847|1846.7|1846.5|1846.2|1847|1846.7|1846.4|1846.1|30
1692941700000|2023-08-25 05:35:00|1846.6|1846.3|1847|1846.7|1847.2|1846.9|1846.5|1846.2|49
1692942000000|2023-08-25 05:40:00|1847.1|1846.8|1847|1846.7|1847.3|1847|1846.9|1846.6|72
1692942300000|2023-08-25 05:45:00|1847.1|1846.8|1846.8|1846.5|1847.2|1846.9|1846.7|1846.4|72
1692942600000|2023-08-25 05:50:00|1846.9|1846.6|1849.5|1849.2|1850.1|1849.8|1846.8|1846.5|250
1692942900000|2023-08-25 05:55:00|1849.4|1849.1|1849.8|1849.5|1849.8|1849.5|1848.7|1848.4|84
1692943200000|2023-08-25 06:00:00|1850|1849.7|1849.6|1849.3|1850.5|1850.2|1849.4|1849.1|116
1692943500000|2023-08-25 06:05:00|1849.7|1849.4|1849.3|1849|1849.7|1849.4|1849|1848.7|126
1692943800000|2023-08-25 06:10:00|1849.2|1848.9|1850|1849.7|1850|1849.7|1848.9|1848.6|88
1692944100000|2023-08-25 06:15:00|1849.9|1849.6|1849.8|1849.5|1850.2|1849.9|1849.7|1849.4|144
1692944400000|2023-08-25 06:20:00|1849.7|1849.4|1849.5|1849.2|1849.8|1849.5|1849.2|1848.9|133
1692944700000|2023-08-25 06:25:00|1849.4|1849.1|1848.2|1847.9|1849.8|1849.5|1848|1847.7|244
1692945000000|2023-08-25 06:30:00|1848.1|1847.8|1848|1847.7|1848.6|1848.3|1847.6|1847.3|178
1692945300000|2023-08-25 06:35:00|1847.9|1847.6|1846.7|1846.4|1848|1847.7|1846.7|1846.4|213
1692945600000|2023-08-25 06:40:00|1846.8|1846.5|1847.6|1847.3|1847.6|1847.3|1846.7|1846.4|108
1692945900000|2023-08-25 06:45:00|1847.5|1847.2|1847.7|1847.4|1848.1|1847.8|1847.4|1847.1|102
1692946200000|2023-08-25 06:50:00|1847.6|1847.3|1847.4|1847.1|1847.9|1847.6|1847.4|1847.1|55
1692946500000|2023-08-25 06:55:00|1847.3|1847|1847.7|1847.4|1847.8|1847.5|1847.1|1846.8|129
1692946800000|2023-08-25 07:00:00|1847.8|1847.5|1849.8|1849.5|1850|1849.7|1847.7|1847.4|331
1692947100000|2023-08-25 07:05:00|1849.7|1849.4|1851.4|1851.1|1851.8|1851.5|1849.7|1849.4|239
1692947400000|2023-08-25 07:10:00|1851.5|1851.2|1851.3|1851|1852.1|1851.8|1850.9|1850.6|78
1692947700000|2023-08-25 07:15:00|1851.2|1850.9|1851.8|1851.5|1852.8|1852.5|1851.2|1850.9|213
1692948000000|2023-08-25 07:20:00|1851.9|1851.6|1851.9|1851.6|1852.2|1851.9|1851.5|1851.2|123
1692948300000|2023-08-25 07:25:00|1852|1851.7|1852.5|1852.2|1852.8|1852.5|1851.5|1851.2|87
1692948600000|2023-08-25 07:30:00|1852.4|1852.1|1852.8|1852.5|1853|1852.7|1852.2|1851.9|94
1692948900000|2023-08-25 07:35:00|1852.9|1852.6|1853|1852.7|1853.5|1853.2|1852.7|1852.4|129
1692949200000|2023-08-25 07:40:00|1853.1|1852.8|1852.1|1851.8|1853.2|1852.9|1851.9|1851.6|220
1692949500000|2023-08-25 07:45:00|1852.2|1851.9|1851.6|1851.3|1852.3|1852|1851.4|1851.1|96
1692949800000|2023-08-25 07:50:00|1851.7|1851.4|1851.5|1851.2|1852.1|1851.8|1851.3|1851|61
1692950100000|2023-08-25 07:55:00|1851.6|1851.3|1851.8|1851.5|1852.3|1852|1851.3|1851|91
1692950400000|2023-08-25 08:00:00|1851.9|1851.6|1853.1|1852.8|1853.4|1853.1|1851.8|1851.5|166
1692950700000|2023-08-25 08:05:00|1853|1852.7|1852.3|1852|1853.3|1853|1851.9|1851.6|173
1692951000000|2023-08-25 08:10:00|1852.2|1851.9|1853.4|1853.1|1854|1853.7|1852.1|1851.8|141
1692951300000|2023-08-25 08:15:00|1853.3|1853|1853.4|1853.1|1853.4|1853.1|1852.7|1852.4|59
1692951600000|2023-08-25 08:20:00|1853.5|1853.2|1854.3|1854|1854.9|1854.6|1853.1|1852.8|133
1692951900000|2023-08-25 08:25:00|1854.2|1853.9|1853.5|1853.2|1854.6|1854.3|1853.2|1852.9|82
1692952200000|2023-08-25 08:30:00|1853.6|1853.3|1854.1|1853.8|1854.3|1854|1853.5|1853.2|87
1692952500000|2023-08-25 08:35:00|1854|1853.7|1853.4|1853.1|1854.4|1854.1|1853.2|1852.9|83
1692952800000|2023-08-25 08:40:00|1853.5|1853.2|1853.2|1852.9|1853.8|1853.5|1853.1|1852.8|123
1692953100000|2023-08-25 08:45:00|1853.3|1853|1852.7|1852.4|1853.8|1853.5|1852.3|1852|196
1692953400000|2023-08-25 08:50:00|1852.6|1852.3|1853.4|1853.1|1853.8|1853.5|1852.6|1852.3|139
1692953700000|2023-08-25 08:55:00|1853.5|1853.2|1854.6|1854.3|1854.7|1854.4|1853.4|1853.1|106
1692954000000|2023-08-25 09:00:00|1854.7|1854.4|1854.2|1853.9|1854.9|1854.6|1853.9|1853.6|143
1692954300000|2023-08-25 09:05:00|1854.3|1854|1853|1852.7|1854.4|1854.1|1852.7|1852.4|193
1692954600000|2023-08-25 09:10:00|1853.1|1852.8|1853.4|1853.1|1853.7|1853.4|1852.6|1852.3|214
1692954900000|2023-08-25 09:15:00|1853.5|1853.2|1853.4|1853.1|1853.5|1853.2|1852.9|1852.6|127
1692955200000|2023-08-25 09:20:00|1853.3|1853|1853.7|1853.4|1853.9|1853.6|1853.2|1852.9|90
1692955500000|2023-08-25 09:25:00|1853.6|1853.3|1854.4|1854.1|1854.8|1854.5|1853.5|1853.2|118
1692955800000|2023-08-25 09:30:00|1854.5|1854.2|1853.3|1853|1854.7|1854.4|1852.8|1852.5|121
1692956100000|2023-08-25 09:35:00|1853.2|1852.9|1853.6|1853.3|1853.8|1853.5|1853.2|1852.9|71
1692956400000|2023-08-25 09:40:00|1853.5|1853.2|1853.5|1853.2|1853.9|1853.6|1853|1852.7|87
1692956700000|2023-08-25 09:45:00|1853.4|1853.1|1852.9|1852.6|1853.7|1853.4|1852.7|1852.4|99
1692957000000|2023-08-25 09:50:00|1852.8|1852.5|1851.7|1851.4|1853.2|1852.9|1851.6|1851.3|113
1692957300000|2023-08-25 09:55:00|1851.8|1851.5|1851.7|1851.4|1851.9|1851.6|1851.1|1850.8|117
1692957600000|2023-08-25 10:00:00|1851.8|1851.5|1853.6|1853.3|1853.7|1853.4|1851.7|1851.4|123
1692957900000|2023-08-25 10:05:00|1853.7|1853.4|1854.9|1854.6|1855|1854.7|1853.6|1853.3|85
1692958200000|2023-08-25 10:10:00|1855|1854.7|1855.2|1854.9|1855.3|1855|1854.8|1854.5|127
1692958500000|2023-08-25 10:15:00|1855.3|1855|1855.7|1855.4|1856.1|1855.8|1855.3|1855|137
1692958800000|2023-08-25 10:20:00|1855.6|1855.3|1856.4|1856.1|1856.4|1856.1|1855.5|1855.2|188
1692959100000|2023-08-25 10:25:00|1856.5|1856.2|1856.5|1856.2|1857.1|1856.8|1856.4|1856.1|201
1692959400000|2023-08-25 10:30:00|1856.6|1856.3|1856.4|1856.1|1856.9|1856.6|1856|1855.7|203
1692959700000|2023-08-25 10:35:00|1856.5|1856.2|1856.7|1856.4|1856.8|1856.5|1856.2|1855.9|160
1692960000000|2023-08-25 10:40:00|1856.8|1856.5|1856.1|1855.8|1856.8|1856.5|1855.8|1855.5|135
1692960300000|2023-08-25 10:45:00|1856|1855.7|1856.7|1856.4|1856.9|1856.6|1856|1855.7|62
1692960600000|2023-08-25 10:50:00|1856.6|1856.3|1856.7|1856.4|1857.1|1856.8|1856.4|1856.1|162
1692960900000|2023-08-25 10:55:00|1856.6|1856.3|1856.3|1856|1856.7|1856.4|1856|1855.7|115
1692961200000|2023-08-25 11:00:00|1856.2|1855.9|1857|1856.7|1857|1856.7|1856|1855.7|281
1692961500000|2023-08-25 11:05:00|1857.1|1856.8|1856.5|1856.2|1857.4|1857.1|1856.3|1856|120
1692961800000|2023-08-25 11:10:00|1856.6|1856.3|1856.1|1855.8|1856.9|1856.6|1856|1855.7|131
1692962100000|2023-08-25 11:15:00|1856.3|1856|1856.2|1855.9|1856.5|1856.2|1855.9|1855.6|162
1692962400000|2023-08-25 11:20:00|1856.1|1855.8|1856.5|1856.2|1856.6|1856.3|1856|1855.7|139
1692962700000|2023-08-25 11:25:00|1856.4|1856.1|1856.3|1856|1856.7|1856.4|1856.2|1855.9|87
1692963000000|2023-08-25 11:30:00|1856.4|1856.1|1855.4|1855.1|1856.5|1856.2|1855|1854.7|233
1692963300000|2023-08-25 11:35:00|1855.3|1855|1856|1855.7|1856.2|1855.9|1855.2|1854.9|172
1692963600000|2023-08-25 11:40:00|1856.1|1855.8|1856.1|1855.8|1856.5|1856.2|1855.9|1855.6|105
1692963900000|2023-08-25 11:45:00|1856.2|1855.9|1856.1|1855.8|1856.4|1856.1|1855.9|1855.6|131
1692964200000|2023-08-25 11:50:00|1856|1855.7|1855.6|1855.3|1856.2|1855.9|1855.4|1855.1|139
1692964500000|2023-08-25 11:55:00|1855.5|1855.2|1856.7|1856.4|1856.9|1856.6|1855.4|1855.1|109
1692964800000|2023-08-25 12:00:00|1856.8|1856.5|1857.4|1857.1|1857.7|1857.4|1856.3|1856|346
1692965100000|2023-08-25 12:05:00|1857.5|1857.2|1858.5|1858.2|1858.5|1858.2|1857.2|1856.9|392
1692965400000|2023-08-25 12:10:00|1858.4|1858.1|1858.5|1858.2|1858.7|1858.4|1857.5|1857.2|531
1692965700000|2023-08-25 12:15:00|1858.4|1858.1|1858.8|1858.5|1859.4|1859.1|1858.4|1858.1|462
1692966000000|2023-08-25 12:20:00|1858.9|1858.6|1858.6|1858.3|1859.2|1858.9|1858.5|1858.2|307
1692966300000|2023-08-25 12:25:00|1858.7|1858.4|1858.4|1858.1|1859.2|1858.9|1858|1857.7|391
1692966600000|2023-08-25 12:30:00|1858.3|1858|1858|1857.7|1859.5|1859.2|1857.9|1857.6|382
1692966900000|2023-08-25 12:35:00|1858.2|1857.9|1858.3|1858|1858.7|1858.4|1857.8|1857.5|234
1692967200000|2023-08-25 12:40:00|1858.2|1857.9|1858.7|1858.4|1859.3|1859|1858.1|1857.8|271
1692967500000|2023-08-25 12:45:00|1858.6|1858.3|1858.5|1858.2|1858.6|1858.3|1858|1857.7|202
1692967800000|2023-08-25 12:50:00|1858.4|1858.1|1858|1857.7|1858.7|1858.4|1858|1857.7|274
1692968100000|2023-08-25 12:55:00|1857.9|1857.6|1857.3|1857|1858.4|1858.1|1857|1856.7|360
1692968400000|2023-08-25 13:00:00|1857.2|1856.9|1856.5|1856.2|1857.5|1857.2|1856.4|1856.1|488
1692968700000|2023-08-25 13:05:00|1856.3|1856|1856.7|1856.4|1856.8|1856.5|1856.2|1855.9|449
1692969000000|2023-08-25 13:10:00|1856.9|1856.6|1856.6|1856.3|1857.3|1857|1856.5|1856.2|303
1692969300000|2023-08-25 13:15:00|1856.5|1856.2|1855.6|1855.3|1857.1|1856.8|1855.4|1855.1|613
1692969600000|2023-08-25 13:20:00|1855.7|1855.4|1853.7|1853.4|1855.7|1855.4|1853.4|1853.1|389
1692969900000|2023-08-25 13:25:00|1853.8|1853.5|1854.3|1854|1855.9|1855.6|1853.4|1853.1|953
1692970200000|2023-08-25 13:30:00|1854.4|1854.1|1859.4|1859.1|1862.4|1862.1|1854|1853.7|6535
1692970500000|2023-08-25 13:35:00|1859.3|1859|1858.5|1858.2|1862|1861.7|1857.5|1857.2|2937
1692970800000|2023-08-25 13:40:00|1858.4|1858.1|1854.4|1854.1|1858.8|1858.5|1854|1853.7|3004
1692971100000|2023-08-25 13:45:00|1854.1|1853.8|1854.7|1854.4|1855.7|1855.4|1852.6|1852.3|2361
1692971400000|2023-08-25 13:50:00|1854.8|1854.5|1851.6|1851.3|1855|1854.7|1851.4|1851.1|1397
1692971700000|2023-08-25 13:55:00|1851.4|1851.1|1851.2|1850.9|1852.3|1852|1849.3|1849|1531
1692972000000|2023-08-25 14:00:00|1851.1|1850.8|1851|1850.7|1854.5|1854.2|1848.2|1847.9|3905
1692972300000|2023-08-25 14:05:00|1851.1|1850.8|1844.3|1844|1852.1|1851.8|1842.9|1842.6|4177
1692972600000|2023-08-25 14:10:00|1844.5|1844.2|1852.7|1852.4|1852.9|1852.6|1843.8|1843.5|3332
1692972900000|2023-08-25 14:15:00|1852.8|1852.5|1851.1|1850.8|1861.2|1860.9|1850.6|1850.3|5834
1692973200000|2023-08-25 14:20:00|1850.9|1850.6|1846|1845.7|1852.2|1851.9|1845.6|1845.3|4343
1692973500000|2023-08-25 14:25:00|1845.8|1845.5|1844.1|1843.8|1847.8|1847.5|1842.1|1841.8|4252
1692973800000|2023-08-25 14:30:00|1844|1843.7|1844.1|1843.8|1845.6|1845.3|1841.8|1841.5|4707
1692974100000|2023-08-25 14:35:00|1844|1843.7|1842.3|1842|1846.1|1845.8|1841.2|1840.9|2917
1692974400000|2023-08-25 14:40:00|1842.6|1842.3|1837.8|1837.5|1844.1|1843.8|1837.3|1837|3336
1692974700000|2023-08-25 14:45:00|1837.7|1837.4|1836.1|1835.8|1837.9|1837.6|1834.8|1834.5|2633
1692975000000|2023-08-25 14:50:00|1836.2|1835.9|1834.6|1834.3|1837.5|1837.2|1834.4|1834.1|2445
1692975300000|2023-08-25 14:55:00|1834.5|1834.2|1830.8|1830.5|1834.8|1834.5|1830.7|1830.4|3538
1692975600000|2023-08-25 15:00:00|1830.9|1830.6|1830.7|1830.4|1832.4|1832.1|1829.4|1829.1|3752
1692975900000|2023-08-25 15:05:00|1830.8|1830.5|1835.7|1835.4|1837.1|1836.8|1830.4|1830.1|4747
1692976200000|2023-08-25 15:10:00|1835.8|1835.5|1835.4|1835.1|1838.5|1838.2|1834.2|1833.9|2852
1692976500000|2023-08-25 15:15:00|1835.3|1835|1835|1834.7|1836.1|1835.8|1832.1|1831.8|3292
1692976800000|2023-08-25 15:20:00|1834.9|1834.6|1836.9|1836.6|1836.9|1836.6|1834.4|1834.1|2299
1692977100000|2023-08-25 15:25:00|1837.1|1836.8|1844.3|1844|1844.7|1844.4|1837.1|1836.8|4173
1692977400000|2023-08-25 15:30:00|1844.4|1844.1|1842.4|1842.1|1844.4|1844.1|1840|1839.7|2820
1692977700000|2023-08-25 15:35:00|1842.3|1842|1846.9|1846.6|1848|1847.7|1842.3|1842|4957
1692978000000|2023-08-25 15:40:00|1847.1|1846.8|1845.4|1845.1|1847.4|1847.1|1843.5|1843.2|2201
1692978300000|2023-08-25 15:45:00|1845.3|1845|1844.6|1844.3|1845.6|1845.3|1842.9|1842.6|1273
1692978600000|2023-08-25 15:50:00|1844.5|1844.2|1844.6|1844.3|1845.8|1845.5|1842.4|1842.1|1624
1692978900000|2023-08-25 15:55:00|1844.7|1844.4|1841.4|1841.1|1844.7|1844.4|1839.3|1839|2244
1692979200000|2023-08-25 16:00:00|1841.3|1841|1843.7|1843.4|1844.4|1844.1|1840.9|1840.6|1317
1692979500000|2023-08-25 16:05:00|1843.6|1843.3|1843.8|1843.5|1844.5|1844.2|1842|1841.7|882
1692979800000|2023-08-25 16:10:00|1843.9|1843.6|1844.4|1844.1|1844.9|1844.6|1842.2|1841.9|793
1692980100000|2023-08-25 16:15:00|1844.3|1844|1845.1|1844.8|1845.2|1844.9|1842.9|1842.6|1015
1692980400000|2023-08-25 16:20:00|1845.2|1844.9|1849|1848.7|1849.2|1848.9|1844.2|1843.9|1858
1692980700000|2023-08-25 16:25:00|1849.1|1848.8|1851|1850.7|1851|1850.7|1848.5|1848.2|1803
1692981000000|2023-08-25 16:30:00|1850.9|1850.6|1849.7|1849.4|1852.4|1852.1|1849.5|1849.2|1787
1692981300000|2023-08-25 16:35:00|1849.8|1849.5|1852.2|1851.9|1852.4|1852.1|1849.5|1849.2|989
1692981600000|2023-08-25 16:40:00|1852.1|1851.8|1850.5|1850.2|1853.3|1853|1850.5|1850.2|917
1692981900000|2023-08-25 16:45:00|1850.6|1850.3|1851.2|1850.9|1851.7|1851.4|1849.7|1849.4|702
1692982200000|2023-08-25 16:50:00|1851.1|1850.8|1848.5|1848.2|1851.7|1851.4|1848|1847.7|960
1692982500000|2023-08-25 16:55:00|1848.3|1848|1851.6|1851.3|1851.6|1851.3|1848.1|1847.8|944
1692982800000|2023-08-25 17:00:00|1851.5|1851.2|1851.7|1851.4|1852.8|1852.5|1851|1850.7|980
1692983100000|2023-08-25 17:05:00|1851.6|1851.3|1850.2|1849.9|1852.2|1851.9|1849.9|1849.6|1127
1692983400000|2023-08-25 17:10:00|1850.1|1849.8|1852.2|1851.9|1852.2|1851.9|1848.7|1848.4|1270
1692983700000|2023-08-25 17:15:00|1852.3|1852|1849.2|1848.9|1853.1|1852.8|1848.4|1848.1|1337
1692984000000|2023-08-25 17:20:00|1849.3|1849|1847.1|1846.8|1849.3|1849|1846.7|1846.4|1103
1692984300000|2023-08-25 17:25:00|1847.2|1846.9|1848.1|1847.8|1848.1|1847.8|1845.5|1845.2|1319
1692984600000|2023-08-25 17:30:00|1847.9|1847.6|1846.2|1845.9|1847.9|1847.6|1845.4|1845.1|917
1692984900000|2023-08-25 17:35:00|1846.3|1846|1846|1845.7|1847.5|1847.2|1845.7|1845.4|635
1692985200000|2023-08-25 17:40:00|1846.1|1845.8|1848.2|1847.9|1848.3|1848|1845.8|1845.5|623
1692985500000|2023-08-25 17:45:00|1848.1|1847.8|1847.3|1847|1848.2|1847.9|1845.4|1845.1|551
1692985800000|2023-08-25 17:50:00|1847.2|1846.9|1850.1|1849.8|1850.1|1849.8|1847.1|1846.8|727
1692986100000|2023-08-25 17:55:00|1850|1849.7|1851|1850.7|1851.1|1850.8|1849.5|1849.2|736
1692986400000|2023-08-25 18:00:00|1850.9|1850.6|1851.6|1851.3|1852.3|1852|1850.7|1850.4|1102
1692986700000|2023-08-25 18:05:00|1851.7|1851.4|1853.1|1852.8|1853.5|1853.2|1851.6|1851.3|1068
1692987000000|2023-08-25 18:10:00|1853|1852.7|1856.2|1855.9|1856.5|1856.2|1852.4|1852.1|1964
1692987300000|2023-08-25 18:15:00|1856.1|1855.8|1856.6|1856.3|1857.2|1856.9|1854|1853.7|2520
1692987600000|2023-08-25 18:20:00|1856.7|1856.4|1857.9|1857.6|1859.6|1859.3|1856.7|1856.4|2470
1692987900000|2023-08-25 18:25:00|1858.1|1857.8|1860.4|1860.1|1860.7|1860.4|1858|1857.7|1526
1692988200000|2023-08-25 18:30:00|1860.7|1860.4|1860.5|1860.2|1861.5|1861.2|1859.7|1859.4|1959
1692988500000|2023-08-25 18:35:00|1860.6|1860.3|1858.7|1858.4|1861.4|1861.1|1858.2|1857.9|1788
1692988800000|2023-08-25 18:40:00|1858.9|1858.6|1857.5|1857.2|1859.8|1859.5|1856.9|1856.6|2194
1692989100000|2023-08-25 18:45:00|1857.6|1857.3|1859.1|1858.8|1859.3|1859|1856.6|1856.3|1037
1692989400000|2023-08-25 18:50:00|1859.2|1858.9|1859.9|1859.6|1860.1|1859.8|1858.7|1858.4|748
1692989700000|2023-08-25 18:55:00|1859.8|1859.5|1860.9|1860.6|1861.1|1860.8|1859.6|1859.3|981
1692990000000|2023-08-25 19:00:00|1861|1860.7|1860.1|1859.8|1862.7|1862.4|1859.3|1859|2201
1692990300000|2023-08-25 19:05:00|1860|1859.7|1860.4|1860.1|1860.8|1860.5|1858.7|1858.4|997
1692990600000|2023-08-25 19:10:00|1860.5|1860.2|1859.4|1859.1|1861|1860.7|1859.1|1858.8|880
1692990900000|2023-08-25 19:15:00|1859.6|1859.3|1860.8|1860.5|1861.5|1861.2|1859.3|1859|1004
1692991200000|2023-08-25 19:20:00|1860.7|1860.4|1863.1|1862.8|1863.8|1863.5|1860.7|1860.4|1695
1692991500000|2023-08-25 19:25:00|1863.2|1862.9|1862.4|1862.1|1863.7|1863.4|1862.3|1862|1495
1692991800000|2023-08-25 19:30:00|1862.5|1862.2|1860.5|1860.2|1862.5|1862.2|1860.4|1860.1|1755
1692992100000|2023-08-25 19:35:00|1860.4|1860.1|1858.6|1858.3|1860.5|1860.2|1858.1|1857.8|1512
1692992400000|2023-08-25 19:40:00|1858.5|1858.2|1858.6|1858.3|1858.9|1858.6|1857.3|1857|2137
1692992700000|2023-08-25 19:45:00|1858.5|1858.2|1854.4|1854.1|1859.3|1859|1854.2|1853.9|2434
1692993000000|2023-08-25 19:50:00|1854.3|1854|1853|1852.7|1854.3|1854|1852|1851.7|4296
1692993300000|2023-08-25 19:55:00|1853.4|1853.1|1853.7|1853.4|1855|1854.7|1853.4|1853.1|11095
1692993600000|2023-08-25 20:00:00|1853.6|1853.3|1853.5|1853.2|1854.8|1854.5|1853.2|1852.9|4044
1692993900000|2023-08-25 20:05:00|1853.6|1853.3|1853.3|1853|1854|1853.7|1852.9|1852.6|1243
1692994200000|2023-08-25 20:10:00|1853.4|1853.1|1853.5|1853.2|1853.5|1853.2|1852.8|1852.5|953
1692994500000|2023-08-25 20:15:00|1853.4|1853.1|1853.1|1852.8|1853.4|1853.1|1852.9|1852.6|419
1692994800000|2023-08-25 20:20:00|1853.2|1852.9|1853.4|1853.1|1853.5|1853.2|1853.1|1852.8|217
1692995100000|2023-08-25 20:25:00|1853.5|1853.2|1853.2|1852.9|1853.5|1853.2|1853.1|1852.8|102
1692995400000|2023-08-25 20:30:00|1853.3|1853|1853.3|1853|1853.5|1853.2|1853.2|1852.9|127
1692995700000|2023-08-25 20:35:00|1853.4|1853.1|1853|1852.7|1853.4|1853.1|1853|1852.7|65
1692996000000|2023-08-25 20:40:00|1853.1|1852.8|1852.6|1852.3|1853.1|1852.8|1852.5|1852.2|164
1692996300000|2023-08-25 20:45:00|1852.7|1852.4|1852.6|1852.3|1852.8|1852.5|1852.5|1852.2|65
1692996600000|2023-08-25 20:50:00|1852.7|1852.4|1852.7|1852.4|1852.8|1852.5|1852.6|1852.3|150
1692996900000|2023-08-25 20:55:00|1852.8|1852.5|1852.2|1851.4|1852.8|1852.5|1851.6|1851.3|556
1693173600000|2023-08-27 22:00:00|1855.7|1855.4|1856.8|1856.5|1857.2|1856.9|1855.1|1854.8|209
1693173900000|2023-08-27 22:05:00|1856.6|1856.3|1857|1856.7|1857.3|1857|1856.2|1855.9|97
1693174200000|2023-08-27 22:10:00|1857.1|1856.8|1856.5|1856.2|1857.3|1857|1856.3|1856|66
1693174500000|2023-08-27 22:15:00|1856.4|1856.1|1856.3|1856|1856.4|1856.1|1855.7|1855.4|19
1693174800000|2023-08-27 22:20:00|1856.4|1856.1|1856.3|1856|1856.9|1856.6|1856.1|1855.8|52
1693175100000|2023-08-27 22:25:00|1856.2|1855.9|1855.8|1855.5|1856.3|1856|1855.7|1855.4|45
1693175400000|2023-08-27 22:30:00|1855.7|1855.4|1855.8|1855.5|1856|1855.7|1855.5|1855.2|37
1693175700000|2023-08-27 22:35:00|1855.9|1855.6|1856.1|1855.8|1856.2|1855.9|1855.7|1855.4|36
1693176000000|2023-08-27 22:40:00|1856|1855.7|1855.5|1855.2|1856.1|1855.8|1855.3|1855|38
1693176300000|2023-08-27 22:45:00|1855.6|1855.3|1855.6|1855.3|1855.7|1855.4|1855.4|1855.1|4
1693176600000|2023-08-27 22:50:00|1855.7|1855.4|1855.8|1855.5|1855.9|1855.6|1855.6|1855.3|11
1693176900000|2023-08-27 22:55:00|1855.9|1855.6|1855.5|1855.2|1856|1855.7|1855.3|1855|43
1693177200000|2023-08-27 23:00:00|1855.6|1855.3|1855.4|1855.1|1855.7|1855.4|1855|1854.7|63
1693177500000|2023-08-27 23:05:00|1855.5|1855.2|1855.5|1855.2|1855.7|1855.4|1855.3|1855|73
1693177800000|2023-08-27 23:10:00|1855.6|1855.3|1856.4|1856.1|1856.6|1856.3|1855.5|1855.2|67
1693178100000|2023-08-27 23:15:00|1856.3|1856|1855.8|1855.5|1856.4|1856.1|1855.7|1855.4|25
1693178400000|2023-08-27 23:20:00|1855.9|1855.6|1855.7|1855.4|1855.9|1855.6|1855.4|1855.1|35
1693178700000|2023-08-27 23:25:00|1855.6|1855.3|1855.5|1855.2|1855.7|1855.4|1855.4|1855.1|11
1693179000000|2023-08-27 23:30:00|1855.6|1855.3|1855.7|1855.4|1855.9|1855.6|1855.5|1855.2|25
1693179300000|2023-08-27 23:35:00|1855.8|1855.5|1855.9|1855.6|1856|1855.7|1855.7|1855.4|6
1693179600000|2023-08-27 23:40:00|1856|1855.7|1856.1|1855.8|1856.2|1855.9|1855.9|1855.6|13
1693179900000|2023-08-27 23:45:00|1855.9|1855.6|1855.9|1855.6|1856.1|1855.8|1855.6|1855.3|23
1693180200000|2023-08-27 23:50:00|1855.8|1855.5|1856|1855.7|1856.1|1855.8|1855.6|1855.3|44
1693180500000|2023-08-27 23:55:00|1856.1|1855.8|1856.2|1855.9|1856.3|1856|1856|1855.7|45
1693180800000|2023-08-28 00:00:00|1856.1|1855.8|1854.6|1854.3|1856.3|1856|1854.5|1854.2|156
1693181100000|2023-08-28 00:05:00|1854.5|1854.2|1855|1854.7|1855|1854.7|1854.5|1854.2|76
1693181400000|2023-08-28 00:10:00|1855.1|1854.8|1854.4|1854.1|1855.2|1854.9|1854.3|1854|85
1693181700000|2023-08-28 00:15:00|1854.5|1854.2|1854.8|1854.5|1854.8|1854.5|1854.3|1854|101
1693182000000|2023-08-28 00:20:00|1854.7|1854.4|1854.5|1854.2|1854.9|1854.6|1854.2|1853.9|99
1693182300000|2023-08-28 00:25:00|1854.4|1854.1|1854.2|1853.9|1854.5|1854.2|1853.9|1853.6|61
1693182600000|2023-08-28 00:30:00|1854.1|1853.8|1853.8|1853.5|1854.3|1854|1853.7|1853.4|70
1693182900000|2023-08-28 00:35:00|1853.9|1853.6|1854|1853.7|1854.1|1853.8|1853.8|1853.5|50
1693183200000|2023-08-28 00:40:00|1853.9|1853.6|1854.1|1853.8|1854.2|1853.9|1853.9|1853.6|26
1693183500000|2023-08-28 00:45:00|1854.2|1853.9|1854.6|1854.3|1854.7|1854.4|1854|1853.7|84
1693183800000|2023-08-28 00:50:00|1854.7|1854.4|1853.7|1853.4|1854.8|1854.5|1853.7|1853.4|46
1693184100000|2023-08-28 00:55:00|1853.6|1853.3|1854.2|1853.9|1854.6|1854.3|1853.6|1853.3|45
1693184400000|2023-08-28 01:00:00|1854.3|1854|1855.4|1855.1|1855.6|1855.3|1854.3|1854|159
1693184700000|2023-08-28 01:05:00|1855.5|1855.2|1855.5|1855.2|1855.9|1855.6|1855.4|1855.1|82
1693185000000|2023-08-28 01:10:00|1855.6|1855.3|1855|1854.7|1855.6|1855.3|1854.8|1854.5|38
1693185300000|2023-08-28 01:15:00|1854.9|1854.6|1855.7|1855.4|1855.9|1855.6|1854.9|1854.6|145
1693185600000|2023-08-28 01:20:00|1855.8|1855.5|1856.6|1856.3|1857.1|1856.8|1855.7|1855.4|124
1693185900000|2023-08-28 01:25:00|1856.5|1856.2|1856.6|1856.3|1856.8|1856.5|1856.1|1855.8|52
1693186200000|2023-08-28 01:30:00|1856.7|1856.4|1855.1|1854.8|1856.9|1856.6|1855.1|1854.8|72
1693186500000|2023-08-28 01:35:00|1855|1854.7|1856.1|1855.8|1856.2|1855.9|1855|1854.7|44
1693186800000|2023-08-28 01:40:00|1856|1855.7|1856|1855.7|1856.2|1855.9|1855.6|1855.3|30
1693187100000|2023-08-28 01:45:00|1855.9|1855.6|1855.4|1855.1|1856.4|1856.1|1855.4|1855.1|34
1693187400000|2023-08-28 01:50:00|1855.3|1855|1855.9|1855.6|1855.9|1855.6|1855.3|1855|29
1693187700000|2023-08-28 01:55:00|1856|1855.7|1855.7|1855.4|1856.1|1855.8|1855.4|1855.1|63
1693188000000|2023-08-28 02:00:00|1855.8|1855.5|1856|1855.7|1856.1|1855.8|1855.3|1855|60
1693188300000|2023-08-28 02:05:00|1855.9|1855.6|1855.5|1855.2|1856.3|1856|1855.4|1855.1|80
1693188600000|2023-08-28 02:10:00|1855.4|1855.1|1855.9|1855.6|1855.9|1855.6|1854.9|1854.6|66
1693188900000|2023-08-28 02:15:00|1856|1855.7|1855.2|1854.9|1856.1|1855.8|1855|1854.7|15
1693189200000|2023-08-28 02:20:00|1855.3|1855|1855.5|1855.2|1855.6|1855.3|1855.1|1854.8|23
1693189500000|2023-08-28 02:25:00|1855.6|1855.3|1855.6|1855.3|1855.8|1855.5|1855.4|1855.1|27
1693189800000|2023-08-28 02:30:00|1855.5|1855.2|1855.9|1855.6|1856.1|1855.8|1855.5|1855.2|37
1693190100000|2023-08-28 02:35:00|1856|1855.7|1856.2|1855.9|1856.4|1856.1|1855.9|1855.6|31
1693190400000|2023-08-28 02:40:00|1856.3|1856|1856.3|1856|1856.4|1856.1|1856.1|1855.8|49
1693190700000|2023-08-28 02:45:00|1856.4|1856.1|1856.6|1856.3|1856.7|1856.4|1856.2|1855.9|45
1693191000000|2023-08-28 02:50:00|1856.5|1856.2|1856.5|1856.2|1856.9|1856.6|1856.4|1856.1|25
1693191300000|2023-08-28 02:55:00|1856.4|1856.1|1856.6|1856.3|1856.8|1856.5|1856.4|1856.1|29
1693191600000|2023-08-28 03:00:00|1856.7|1856.4|1856.6|1856.3|1856.7|1856.4|1856.4|1856.1|42
1693191900000|2023-08-28 03:05:00|1856.7|1856.4|1856.2|1855.9|1856.7|1856.4|1856|1855.7|60
1693192200000|2023-08-28 03:10:00|1856.1|1855.8|1856|1855.7|1856.2|1855.9|1855.9|1855.6|57
1693192500000|2023-08-28 03:15:00|1856.1|1855.8|1855.5|1855.2|1856.1|1855.8|1855.4|1855.1|40
1693192800000|2023-08-28 03:20:00|1855.6|1855.3|1855.6|1855.3|1855.9|1855.6|1855.4|1855.1|47
1693193100000|2023-08-28 03:25:00|1855.5|1855.2|1855.9|1855.6|1856|1855.7|1855.5|1855.2|17
1693193400000|2023-08-28 03:30:00|1856|1855.7|1855.7|1855.4|1856|1855.7|1855.6|1855.3|17
1693193700000|2023-08-28 03:35:00|1855.6|1855.3|1855.5|1855.2|1855.7|1855.4|1855.2|1854.9|11
1693194000000|2023-08-28 03:40:00|1855.6|1855.3|1855.5|1855.2|1855.6|1855.3|1855.4|1855.1|5
1693194300000|2023-08-28 03:45:00|1855.4|1855.1|1855|1854.7|1855.4|1855.1|1855|1854.7|20
1693194600000|2023-08-28 03:50:00|1855.1|1854.8|1855.1|1854.8|1855.3|1855|1855|1854.7|11
1693194900000|2023-08-28 03:55:00|1855.2|1854.9|1854.4|1854.1|1855.2|1854.9|1854.3|1854|59
1693195200000|2023-08-28 04:00:00|1854.5|1854.2|1854.5|1854.2|1854.7|1854.4|1854.3|1854|55
1693195500000|2023-08-28 04:05:00|1854.4|1854.1|1854.7|1854.4|1854.7|1854.4|1854.3|1854|21
1693195800000|2023-08-28 04:10:00|1854.6|1854.3|1854.7|1854.4|1854.8|1854.5|1854.6|1854.3|12
1693196100000|2023-08-28 04:15:00|1854.8|1854.5|1854.7|1854.4|1854.8|1854.5|1854.6|1854.3|20
1693196400000|2023-08-28 04:20:00|1854.8|1854.5|1854.9|1854.6|1855|1854.7|1854.7|1854.4|10
1693196700000|2023-08-28 04:25:00|1855|1854.7|1854.6|1854.3|1855|1854.7|1854.6|1854.3|13
1693197000000|2023-08-28 04:30:00|1854.7|1854.4|1854.9|1854.6|1855|1854.7|1854.7|1854.4|15
1693197300000|2023-08-28 04:35:00|1855|1854.7|1854.9|1854.6|1855|1854.7|1854.7|1854.4|14
1693197600000|2023-08-28 04:40:00|1855|1854.7|1854.8|1854.5|1855|1854.7|1854.6|1854.3|18
1693197900000|2023-08-28 04:45:00|1854.9|1854.6|1854.7|1854.4|1854.9|1854.6|1854.6|1854.3|23
1693198200000|2023-08-28 04:50:00|1854.8|1854.5|1854.6|1854.3|1854.9|1854.6|1854.6|1854.3|5
1693198500000|2023-08-28 04:55:00|1854.5|1854.2|1854.8|1854.5|1854.8|1854.5|1854.5|1854.2|6
1693198800000|2023-08-28 05:00:00|1854.9|1854.6|1854.6|1854.3|1854.9|1854.6|1854.1|1853.8|63
1693199100000|2023-08-28 05:05:00|1854.7|1854.4|1854.5|1854.2|1854.8|1854.5|1854.2|1853.9|105
1693199400000|2023-08-28 05:10:00|1854.6|1854.3|1854.5|1854.2|1854.7|1854.4|1854.3|1854|53
1693199700000|2023-08-28 05:15:00|1854.6|1854.3|1854.8|1854.5|1855|1854.7|1854.3|1854|33
1693200000000|2023-08-28 05:20:00|1854.9|1854.6|1854.7|1854.4|1855|1854.7|1854.6|1854.3|15
1693200300000|2023-08-28 05:25:00|1854.6|1854.3|1854.5|1854.2|1854.7|1854.4|1854.3|1854|26
1693200600000|2023-08-28 05:30:00|1854.6|1854.3|1855.6|1855.3|1855.8|1855.5|1854.5|1854.2|75
1693200900000|2023-08-28 05:35:00|1855.5|1855.2|1855.7|1855.4|1856|1855.7|1855.4|1855.1|46
1693201200000|2023-08-28 05:40:00|1855.8|1855.5|1856.2|1855.9|1856.3|1856|1855.8|1855.5|33
1693201500000|2023-08-28 05:45:00|1856.1|1855.8|1857.4|1857.1|1857.8|1857.5|1856.1|1855.8|177
1693201800000|2023-08-28 05:50:00|1857.3|1857|1857.3|1857|1857.5|1857.2|1857|1856.7|83
1693202100000|2023-08-28 05:55:00|1857.4|1857.1|1858|1857.7|1858.1|1857.8|1857.2|1856.9|72
1693202400000|2023-08-28 06:00:00|1858.1|1857.8|1858|1857.7|1858.2|1857.9|1856.9|1856.6|116
1693202700000|2023-08-28 06:05:00|1857.9|1857.6|1858.5|1858.2|1858.6|1858.3|1857.9|1857.6|102
1693203000000|2023-08-28 06:10:00|1858.6|1858.3|1858.5|1858.2|1858.9|1858.6|1858.2|1857.9|81
1693203300000|2023-08-28 06:15:00|1858.4|1858.1|1858.5|1858.2|1859|1858.7|1858.3|1858|54
1693203600000|2023-08-28 06:20:00|1858.4|1858.1|1858.4|1858.1|1858.6|1858.3|1858.2|1857.9|30
1693203900000|2023-08-28 06:25:00|1858.5|1858.2|1858.5|1858.2|1858.7|1858.4|1858.3|1858|58
1693204200000|2023-08-28 06:30:00|1858.6|1858.3|1858.7|1858.4|1859.1|1858.8|1858.5|1858.2|76
1693204500000|2023-08-28 06:35:00|1858.8|1858.5|1858.6|1858.3|1859|1858.7|1858.5|1858.2|65
1693204800000|2023-08-28 06:40:00|1858.7|1858.4|1858.9|1858.6|1859|1858.7|1858.6|1858.3|23
1693205100000|2023-08-28 06:45:00|1858.8|1858.5|1858.3|1858|1858.8|1858.5|1858.2|1857.9|45
1693205400000|2023-08-28 06:50:00|1858.2|1857.9|1857.8|1857.5|1858.2|1857.9|1857.6|1857.3|70
1693205700000|2023-08-28 06:55:00|1857.7|1857.4|1857.7|1857.4|1857.9|1857.6|1857.5|1857.2|53
1693206000000|2023-08-28 07:00:00|1857.9|1857.6|1857.2|1856.9|1858|1857.7|1857|1856.7|125
1693206300000|2023-08-28 07:05:00|1857.3|1857|1858.6|1858.3|1858.6|1858.3|1857.1|1856.8|100
1693206600000|2023-08-28 07:10:00|1858.5|1858.2|1857.4|1857.1|1858.6|1858.3|1857.2|1856.9|107
1693206900000|2023-08-28 07:15:00|1857.3|1857|1857.8|1857.5|1858|1857.7|1857.1|1856.8|115
1693207200000|2023-08-28 07:20:00|1857.9|1857.6|1857.3|1857|1858.3|1858|1857.1|1856.8|106
1693207500000|2023-08-28 07:25:00|1857.4|1857.1|1857.4|1857.1|1857.7|1857.4|1856.8|1856.5|74
1693207800000|2023-08-28 07:30:00|1857.3|1857|1858.3|1858|1858.4|1858.1|1857.3|1857|81
1693208100000|2023-08-28 07:35:00|1858.2|1857.9|1857.4|1857.1|1858.4|1858.1|1857.4|1857.1|57
1693208400000|2023-08-28 07:40:00|1857.5|1857.2|1855.8|1855.5|1857.5|1857.2|1855.2|1854.9|113
1693208700000|2023-08-28 07:45:00|1856|1855.7|1856.4|1856.1|1856.6|1856.3|1854.4|1854.1|147
1693209000000|2023-08-28 07:50:00|1856.1|1855.8|1856.5|1856.2|1856.7|1856.4|1856|1855.7|50
1693209300000|2023-08-28 07:55:00|1856.4|1856.1|1855.5|1855.2|1856.5|1856.2|1855.3|1855|134
1693209600000|2023-08-28 08:00:00|1855.4|1855.1|1855.2|1854.9|1856|1855.7|1855.2|1854.9|173
1693209900000|2023-08-28 08:05:00|1855.3|1855|1856.7|1856.4|1856.7|1856.4|1855|1854.7|122
1693210200000|2023-08-28 08:10:00|1856.8|1856.5|1855.6|1855.3|1856.9|1856.6|1855.5|1855.2|61
1693210500000|2023-08-28 08:15:00|1855.5|1855.2|1856.2|1855.9|1856.4|1856.1|1855.4|1855.1|73
1693210800000|2023-08-28 08:20:00|1856.3|1856|1857|1856.7|1857.1|1856.8|1856|1855.7|85
1693211100000|2023-08-28 08:25:00|1857.1|1856.8|1857|1856.7|1857.5|1857.2|1856.8|1856.5|110
1693211400000|2023-08-28 08:30:00|1856.9|1856.6|1856.8|1856.5|1857|1856.7|1856.2|1855.9|128
1693211700000|2023-08-28 08:35:00|1856.9|1856.6|1855.9|1855.6|1856.9|1856.6|1855.9|1855.6|182
1693212000000|2023-08-28 08:40:00|1856|1855.7|1855.8|1855.5|1856.2|1855.9|1855.7|1855.4|102
1693212300000|2023-08-28 08:45:00|1855.9|1855.6|1854.9|1854.6|1856.2|1855.9|1854.8|1854.5|150
1693212600000|2023-08-28 08:50:00|1855|1854.7|1854.9|1854.6|1855.2|1854.9|1854.6|1854.3|216
1693212900000|2023-08-28 08:55:00|1854.7|1854.4|1854.6|1854.3|1854.7|1854.4|1854.4|1854.1|125
1693213200000|2023-08-28 09:00:00|1854.5|1854.2|1854|1853.7|1854.7|1854.4|1854|1853.7|125
1693213500000|2023-08-28 09:05:00|1853.9|1853.6|1853|1852.7|1854.4|1854.1|1853|1852.7|137
1693213800000|2023-08-28 09:10:00|1853.1|1852.8|1853.5|1853.2|1853.9|1853.6|1853.1|1852.8|139
1693214100000|2023-08-28 09:15:00|1853.6|1853.3|1853.5|1853.2|1853.6|1853.3|1852.7|1852.4|152
1693214400000|2023-08-28 09:20:00|1853.4|1853.1|1854.1|1853.8|1854.3|1854|1853.3|1853|95
1693214700000|2023-08-28 09:25:00|1854.2|1853.9|1855.4|1855.1|1855.6|1855.3|1854.2|1853.9|109
1693215000000|2023-08-28 09:30:00|1855.5|1855.2|1855.6|1855.3|1856.1|1855.8|1855.3|1855|101
1693215300000|2023-08-28 09:35:00|1855.7|1855.4|1856.3|1856|1856.7|1856.4|1855.7|1855.4|104
1693215600000|2023-08-28 09:40:00|1856.2|1855.9|1856.3|1856|1856.4|1856.1|1855.7|1855.4|117
1693215900000|2023-08-28 09:45:00|1856.4|1856.1|1855.7|1855.4|1856.4|1856.1|1855.7|1855.4|61
1693216200000|2023-08-28 09:50:00|1855.8|1855.5|1856.3|1856|1856.8|1856.5|1855.8|1855.5|106
1693216500000|2023-08-28 09:55:00|1856.2|1855.9|1856.6|1856.3|1856.6|1856.3|1856|1855.7|82
1693216800000|2023-08-28 10:00:00|1856.5|1856.2|1855.8|1855.5|1856.7|1856.4|1855.5|1855.2|104
1693217100000|2023-08-28 10:05:00|1855.9|1855.6|1854.5|1854.2|1856|1855.7|1854.4|1854.1|129
1693217400000|2023-08-28 10:10:00|1854.6|1854.3|1854.7|1854.4|1854.8|1854.5|1853.9|1853.6|160
1693217700000|2023-08-28 10:15:00|1854.6|1854.3|1854.9|1854.6|1855|1854.7|1854.3|1854|106
1693218000000|2023-08-28 10:20:00|1854.8|1854.5|1855.2|1854.9|1855.3|1855|1854.7|1854.4|64
1693218300000|2023-08-28 10:25:00|1855.1|1854.8|1855.4|1855.1|1855.6|1855.3|1855.1|1854.8|83
1693218600000|2023-08-28 10:30:00|1855.3|1855|1855.9|1855.6|1856.4|1856.1|1855.3|1855|101
1693218900000|2023-08-28 10:35:00|1855.8|1855.5|1855.7|1855.4|1856.1|1855.8|1855.5|1855.2|50
1693219200000|2023-08-28 10:40:00|1855.6|1855.3|1855.2|1854.9|1855.8|1855.5|1855.1|1854.8|77
1693219500000|2023-08-28 10:45:00|1855.3|1855|1856.3|1856|1856.3|1856|1855|1854.7|81
1693219800000|2023-08-28 10:50:00|1856.2|1855.9|1856.2|1855.9|1856.7|1856.4|1856.2|1855.9|51
1693220100000|2023-08-28 10:55:00|1856.1|1855.8|1855.9|1855.6|1856.1|1855.8|1855.6|1855.3|60
1693220400000|2023-08-28 11:00:00|1856|1855.7|1856.8|1856.5|1857.5|1857.2|1856|1855.7|160
1693220700000|2023-08-28 11:05:00|1856.9|1856.6|1856.4|1856.1|1857.1|1856.8|1856.2|1855.9|80
1693221000000|2023-08-28 11:10:00|1856.2|1855.9|1856.6|1856.3|1856.7|1856.4|1855.7|1855.4|60
1693221300000|2023-08-28 11:15:00|1856.7|1856.4|1857.4|1857.1|1857.4|1857.1|1856.5|1856.2|71
1693221600000|2023-08-28 11:20:00|1857.5|1857.2|1857.7|1857.4|1858|1857.7|1857.4|1857.1|109
1693221900000|2023-08-28 11:25:00|1857.8|1857.5|1856.6|1856.3|1857.9|1857.6|1856.6|1856.3|107
1693222200000|2023-08-28 11:30:00|1856.4|1856.1|1857.3|1857|1857.4|1857.1|1855.9|1855.6|130
1693222500000|2023-08-28 11:35:00|1857.4|1857.1|1856.5|1856.2|1857.7|1857.4|1856.3|1856|83
1693222800000|2023-08-28 11:40:00|1856.4|1856.1|1857.5|1857.2|1857.9|1857.6|1856.3|1856|177
1693223100000|2023-08-28 11:45:00|1857.6|1857.3|1857.4|1857.1|1857.9|1857.6|1857.4|1857.1|139
1693223400000|2023-08-28 11:50:00|1857.3|1857|1857.7|1857.4|1857.8|1857.5|1857.2|1856.9|56
1693223700000|2023-08-28 11:55:00|1857.6|1857.3|1857.8|1857.5|1858|1857.7|1857.5|1857.2|51
1693224000000|2023-08-28 12:00:00|1857.9|1857.6|1858.2|1857.9|1858.6|1858.3|1857.8|1857.5|320
1693224300000|2023-08-28 12:05:00|1858.3|1858|1860.3|1860|1860.6|1860.3|1858.3|1858|411
1693224600000|2023-08-28 12:10:00|1860.4|1860.1|1860.3|1860|1860.6|1860.3|1859.8|1859.5|201
1693224900000|2023-08-28 12:15:00|1860.4|1860.1|1860.3|1860|1860.5|1860.2|1860|1859.7|125
1693225200000|2023-08-28 12:20:00|1860.4|1860.1|1860.4|1860.1|1861|1860.7|1860|1859.7|255
1693225500000|2023-08-28 12:25:00|1860.5|1860.2|1862.2|1861.9|1862.3|1862|1860.5|1860.2|402
1693225800000|2023-08-28 12:30:00|1862.3|1862|1862.9|1862.6|1862.9|1862.6|1861.9|1861.6|332
1693226100000|2023-08-28 12:35:00|1862.8|1862.5|1862.7|1862.4|1863.6|1863.3|1862.2|1861.9|369
1693226400000|2023-08-28 12:40:00|1862.8|1862.5|1862.5|1862.2|1863.2|1862.9|1862.4|1862.1|381
1693226700000|2023-08-28 12:45:00|1862.6|1862.3|1862|1861.7|1862.7|1862.4|1861.6|1861.3|261
1693227000000|2023-08-28 12:50:00|1862.1|1861.8|1862.1|1861.8|1862.2|1861.9|1861.3|1861|269
1693227300000|2023-08-28 12:55:00|1862|1861.7|1862.9|1862.6|1863.2|1862.9|1862|1861.7|159
1693227600000|2023-08-28 13:00:00|1862.8|1862.5|1862.1|1861.8|1863.1|1862.8|1862.1|1861.8|175
1693227900000|2023-08-28 13:05:00|1862.2|1861.9|1862.5|1862.2|1862.7|1862.4|1862|1861.7|203
1693228200000|2023-08-28 13:10:00|1862.4|1862.1|1863.1|1862.8|1863.6|1863.3|1862.4|1862.1|258
1693228500000|2023-08-28 13:15:00|1863|1862.7|1862.9|1862.6|1863.7|1863.4|1862.6|1862.3|617
1693228800000|2023-08-28 13:20:00|1862.8|1862.5|1863.3|1863|1864|1863.7|1862.8|1862.5|358
1693229100000|2023-08-28 13:25:00|1862.9|1862.6|1861.9|1861.6|1863.4|1863.1|1861.4|1861.1|719
1693229400000|2023-08-28 13:30:00|1861.7|1861.4|1869|1868.7|1869.9|1869.6|1861.7|1861.4|7116
1693229700000|2023-08-28 13:35:00|1869.1|1868.8|1873.9|1873.6|1875.1|1874.8|1868.8|1868.5|5959
1693230000000|2023-08-28 13:40:00|1873.8|1873.5|1877.3|1877|1877.3|1877|1873.5|1873.2|4511
1693230300000|2023-08-28 13:45:00|1877.4|1877.1|1874.8|1874.5|1878.2|1877.9|1874|1873.7|3234
1693230600000|2023-08-28 13:50:00|1874.9|1874.6|1876.4|1876.1|1876.8|1876.5|1871.6|1871.3|3219
1693230900000|2023-08-28 13:55:00|1876|1875.7|1879.4|1879.1|1879.5|1879.2|1876|1875.7|1918
1693231200000|2023-08-28 14:00:00|1879.5|1879.2|1878.9|1878.6|1881.1|1880.8|1877.6|1877.3|4776
1693231500000|2023-08-28 14:05:00|1879|1878.7|1878.9|1878.6|1880.2|1879.9|1877.5|1877.2|2163
1693231800000|2023-08-28 14:10:00|1878.8|1878.5|1876.3|1876|1879|1878.7|1874.9|1874.6|2279
1693232100000|2023-08-28 14:15:00|1876.2|1875.9|1875.9|1875.6|1877|1876.7|1874|1873.7|1838
1693232400000|2023-08-28 14:20:00|1875.8|1875.5|1878.4|1878.1|1878.5|1878.2|1875.7|1875.4|1477
1693232700000|2023-08-28 14:25:00|1878.5|1878.2|1878.4|1878.1|1878.9|1878.6|1875.4|1875.1|1412
1693233000000|2023-08-28 14:30:00|1878.3|1878|1875.7|1875.4|1878.5|1878.2|1875|1874.7|1268
1693233300000|2023-08-28 14:35:00|1875.6|1875.3|1875.9|1875.6|1877.5|1877.2|1875.2|1874.9|1088
1693233600000|2023-08-28 14:40:00|1875.7|1875.4|1875.7|1875.4|1876.7|1876.4|1874.4|1874.1|1311
1693233900000|2023-08-28 14:45:00|1875.6|1875.3|1874.8|1874.5|1876.3|1876|1873.8|1873.5|1317
1693234200000|2023-08-28 14:50:00|1874.7|1874.4|1872.6|1872.3|1875.5|1875.2|1871.7|1871.4|1779
1693234500000|2023-08-28 14:55:00|1872.7|1872.4|1875.9|1875.6|1876|1875.7|1871.7|1871.4|1559
1693234800000|2023-08-28 15:00:00|1875.8|1875.5|1873.7|1873.4|1876|1875.7|1872.9|1872.6|1340
1693235100000|2023-08-28 15:05:00|1873.6|1873.3|1872.6|1872.3|1873.6|1873.3|1871.1|1870.8|1363
1693235400000|2023-08-28 15:10:00|1872.7|1872.4|1872.6|1872.3|1873|1872.7|1871.4|1871.1|807
1693235700000|2023-08-28 15:15:00|1872.5|1872.2|1871.2|1870.9|1872.9|1872.6|1870.8|1870.5|694
1693236000000|2023-08-28 15:20:00|1871.1|1870.8|1870.8|1870.5|1872.6|1872.3|1870.7|1870.4|1008
1693236300000|2023-08-28 15:25:00|1870.7|1870.4|1870.6|1870.3|1872.2|1871.9|1869.7|1869.4|1381
1693236600000|2023-08-28 15:30:00|1870.4|1870.1|1870.4|1870.1|1871.6|1871.3|1869.7|1869.4|1337
1693236900000|2023-08-28 15:35:00|1870.3|1870|1872.6|1872.3|1873|1872.7|1870.1|1869.8|905
1693237200000|2023-08-28 15:40:00|1872.7|1872.4|1870.2|1869.9|1872.8|1872.5|1868.8|1868.5|1555
1693237500000|2023-08-28 15:45:00|1870|1869.7|1869.6|1869.3|1870.5|1870.2|1868.6|1868.3|854
1693237800000|2023-08-28 15:50:00|1869.5|1869.2|1870.2|1869.9|1870.6|1870.3|1868.5|1868.2|996
1693238100000|2023-08-28 15:55:00|1870.3|1870|1871.1|1870.8|1871.1|1870.8|1869.5|1869.2|541
1693238400000|2023-08-28 16:00:00|1871|1870.7|1870.3|1870|1871|1870.7|1869.8|1869.5|771
1693238700000|2023-08-28 16:05:00|1870.2|1869.9|1870.8|1870.5|1871.1|1870.8|1869.4|1869.1|750
1693239000000|2023-08-28 16:10:00|1870.7|1870.4|1871.6|1871.3|1871.9|1871.6|1870.2|1869.9|828
1693239300000|2023-08-28 16:15:00|1871.5|1871.2|1869.5|1869.2|1871.7|1871.4|1869.2|1868.9|1011
1693239600000|2023-08-28 16:20:00|1869.3|1869|1869.3|1869|1869.4|1869.1|1868.2|1867.9|866
1693239900000|2023-08-28 16:25:00|1869.2|1868.9|1870.2|1869.9|1870.6|1870.3|1868.5|1868.2|484
1693240200000|2023-08-28 16:30:00|1870.3|1870|1870|1869.7|1870.8|1870.5|1869.5|1869.2|516
1693240500000|2023-08-28 16:35:00|1870.1|1869.8|1871.2|1870.9|1871.3|1871|1869.1|1868.8|642
1693240800000|2023-08-28 16:40:00|1871.1|1870.8|1872.3|1872|1872.8|1872.5|1870.5|1870.2|1087
1693241100000|2023-08-28 16:45:00|1872.2|1871.9|1871.9|1871.6|1872.8|1872.5|1871.8|1871.5|572
1693241400000|2023-08-28 16:50:00|1872|1871.7|1873|1872.7|1873.3|1873|1871.6|1871.3|735
1693241700000|2023-08-28 16:55:00|1872.8|1872.5|1874.2|1873.9|1874.3|1874|1872.5|1872.2|1445
1693242000000|2023-08-28 17:00:00|1874.1|1873.8|1874.1|1873.8|1874.7|1874.4|1873.8|1873.5|901
1693242300000|2023-08-28 17:05:00|1874.2|1873.9|1873.8|1873.5|1876|1875.7|1873.6|1873.3|1541
1693242600000|2023-08-28 17:10:00|1873.7|1873.4|1873.8|1873.5|1874.6|1874.3|1873.2|1872.9|520
1693242900000|2023-08-28 17:15:00|1873.7|1873.4|1872.4|1872.1|1874|1873.7|1872.1|1871.8|752
1693243200000|2023-08-28 17:20:00|1872.5|1872.2|1873|1872.7|1873.2|1872.9|1872.3|1872|616
1693243500000|2023-08-28 17:25:00|1873.1|1872.8|1872.9|1872.6|1873.2|1872.9|1872.3|1872|323
1693243800000|2023-08-28 17:30:00|1873|1872.7|1872.2|1871.9|1873.5|1873.2|1872.2|1871.9|1198
1693244100000|2023-08-28 17:35:00|1872.1|1871.8|1871.5|1871.2|1872.7|1872.4|1870.2|1869.9|1747
1693244400000|2023-08-28 17:40:00|1871.4|1871.1|1870.6|1870.3|1872.3|1872|1870.6|1870.3|509
1693244700000|2023-08-28 17:45:00|1870.8|1870.5|1870|1869.7|1871.4|1871.1|1869.5|1869.2|912
1693245000000|2023-08-28 17:50:00|1869.9|1869.6|1868.2|1867.9|1870.9|1870.6|1868|1867.7|1443
1693245300000|2023-08-28 17:55:00|1868|1867.7|1866.8|1866.5|1868|1867.7|1865.8|1865.5|2105
1693245600000|2023-08-28 18:00:00|1866.7|1866.4|1866.5|1866.2|1866.9|1866.6|1865.4|1865.1|1684
1693245900000|2023-08-28 18:05:00|1866.4|1866.1|1867.6|1867.3|1867.7|1867.4|1865.9|1865.6|683
1693246200000|2023-08-28 18:10:00|1867.5|1867.2|1866.7|1866.4|1867.7|1867.4|1866.3|1866|719
1693246500000|2023-08-28 18:15:00|1866.6|1866.3|1866|1865.7|1867.2|1866.9|1865.7|1865.4|856
1693246800000|2023-08-28 18:20:00|1865.9|1865.6|1867|1866.7|1867.4|1867.1|1865.8|1865.5|580
1693247100000|2023-08-28 18:25:00|1867.1|1866.8|1867.6|1867.3|1868.1|1867.8|1866.4|1866.1|587
1693247400000|2023-08-28 18:30:00|1867.5|1867.2|1867.7|1867.4|1867.8|1867.5|1866.6|1866.3|643
1693247700000|2023-08-28 18:35:00|1867.8|1867.5|1867.9|1867.6|1870.1|1869.8|1867.4|1867.1|1493
1693248000000|2023-08-28 18:40:00|1868|1867.7|1868|1867.7|1869|1868.7|1867.5|1867.2|745
1693248300000|2023-08-28 18:45:00|1867.9|1867.6|1868.2|1867.9|1868.4|1868.1|1867.3|1867|655
1693248600000|2023-08-28 18:50:00|1868.3|1868|1869.2|1868.9|1869.3|1869|1868.1|1867.8|597
1693248900000|2023-08-28 18:55:00|1869.3|1869|1869.6|1869.3|1869.8|1869.5|1868.6|1868.3|965
1693249200000|2023-08-28 19:00:00|1869.5|1869.2|1869.4|1869.1|1870.1|1869.8|1868.7|1868.4|832
1693249500000|2023-08-28 19:05:00|1869.2|1868.9|1870.3|1870|1870.4|1870.1|1868.9|1868.6|645
1693249800000|2023-08-28 19:10:00|1870.2|1869.9|1868.5|1868.2|1870.4|1870.1|1868.4|1868.1|746
1693250100000|2023-08-28 19:15:00|1868.6|1868.3|1868.3|1868|1868.9|1868.6|1867.8|1867.5|711
1693250400000|2023-08-28 19:20:00|1868.4|1868.1|1867.2|1866.9|1868.5|1868.2|1866.4|1866.1|1519
1693250700000|2023-08-28 19:25:00|1867.1|1866.8|1868.4|1868.1|1869.1|1868.8|1866.7|1866.4|626
1693251000000|2023-08-28 19:30:00|1868.3|1868|1868.6|1868.3|1868.8|1868.5|1867.4|1867.1|715
1693251300000|2023-08-28 19:35:00|1868.5|1868.2|1868.6|1868.3|1869.9|1869.6|1868.3|1868|958
1693251600000|2023-08-28 19:40:00|1868.5|1868.2|1869.5|1869.2|1869.7|1869.4|1868.2|1867.9|695
1693251900000|2023-08-28 19:45:00|1869.4|1869.1|1870.2|1869.9|1873.5|1873.2|1869.4|1869.1|3002
1693252200000|2023-08-28 19:50:00|1870.1|1869.8|1869|1868.7|1870.2|1869.9|1867.9|1867.6|3106
1693252500000|2023-08-28 19:55:00|1868.7|1868.4|1869.7|1869.4|1870.3|1870|1868.2|1867.9|8556
1693252800000|2023-08-28 20:00:00|1869.6|1869.3|1870.1|1869.8|1870.6|1870.3|1869.5|1869.2|2756
1693253100000|2023-08-28 20:05:00|1869.9|1869.6|1869.7|1869.4|1870.2|1869.9|1869.7|1869.4|852
1693253400000|2023-08-28 20:10:00|1869.8|1869.5|1870.1|1869.8|1870.2|1869.9|1869.7|1869.4|585
1693253700000|2023-08-28 20:15:00|1870.2|1869.9|1870.2|1869.9|1870.3|1870|1869.8|1869.5|221
1693254000000|2023-08-28 20:20:00|1870.3|1870|1870.3|1870|1870.3|1870|1869.9|1869.6|133
1693254300000|2023-08-28 20:25:00|1870.4|1870.1|1870.6|1870.3|1870.7|1870.4|1870.4|1870.1|129
1693254600000|2023-08-28 20:30:00|1870.7|1870.4|1870.8|1870.5|1871|1870.7|1870.6|1870.3|100
1693254900000|2023-08-28 20:35:00|1870.9|1870.6|1870.6|1870.3|1871.1|1870.8|1870.6|1870.3|158
1693255200000|2023-08-28 20:40:00|1870.7|1870.4|1870.8|1870.5|1870.9|1870.6|1870.6|1870.3|71
1693255500000|2023-08-28 20:45:00|1870.9|1870.6|1870.7|1870.4|1870.9|1870.6|1870.7|1870.4|212
1693255800000|2023-08-28 20:50:00|1870.8|1870.5|1870.3|1870|1870.8|1870.5|1870.1|1869.8|165
1693256100000|2023-08-28 20:55:00|1870.4|1870.1|1871.4|1870.6|1871.4|1870.9|1870.4|1870.1|162
1693256400000|2023-08-28 21:00:00|1871.3|1870.5|1871.3|1870.5|1871.3|1870.5|1871.3|1870.5|0
1693256700000|2023-08-28 21:05:00|1871.4|1870.6|1871.4|1870.6|1871.4|1870.6|1871.4|1870.6|0
1693257000000|2023-08-28 21:10:00|1871.3|1870.5|1871.4|1870.6|1871.4|1870.6|1871.3|1870.5|0
1693257300000|2023-08-28 21:15:00|1871.3|1870.5|1872.1|1871.3|1872.2|1871.4|1871.3|1870.5|0
1693257600000|2023-08-28 21:20:00|1872|1871.2|1872.5|1871.7|1872.6|1871.8|1872|1871.2|0
1693257900000|2023-08-28 21:25:00|1872.6|1871.8|1872.6|1871.8|1872.6|1871.8|1872.6|1871.8|0
1693259700000|2023-08-28 21:55:00|1872.5|1871.7|1872.5|1871.7|1872.5|1871.7|1872.5|1871.7|0
1693260000000|2023-08-28 22:00:00|1872.6|1871.8|1872|1871.7|1872.6|1872|1870.9|1870.6|115
1693260300000|2023-08-28 22:05:00|1872.1|1871.8|1871.6|1871.3|1872.2|1871.9|1871.5|1871.2|54
1693260600000|2023-08-28 22:10:00|1871.7|1871.4|1871.7|1871.4|1872.1|1871.8|1871.4|1871.1|155
1693260900000|2023-08-28 22:15:00|1871.8|1871.5|1872|1871.7|1872.2|1871.9|1871.7|1871.4|50
1693261200000|2023-08-28 22:20:00|1872.1|1871.8|1872.2|1871.9|1872.5|1872.2|1871.9|1871.6|107
1693261500000|2023-08-28 22:25:00|1872.3|1872|1872|1871.7|1872.3|1872|1871.7|1871.4|8
1693261800000|2023-08-28 22:30:00|1872.1|1871.8|1871.9|1871.6|1872.1|1871.8|1871.7|1871.4|27
1693262100000|2023-08-28 22:35:00|1871.8|1871.5|1871.8|1871.5|1872|1871.7|1871.7|1871.4|22
1693262400000|2023-08-28 22:40:00|1871.7|1871.4|1871.8|1871.5|1871.9|1871.6|1871.5|1871.2|15
1693262700000|2023-08-28 22:45:00|1871.9|1871.6|1872|1871.7|1872.1|1871.8|1871.7|1871.4|155
1693263000000|2023-08-28 22:50:00|1871.9|1871.6|1871.9|1871.6|1872|1871.7|1871.8|1871.5|8
1693263300000|2023-08-28 22:55:00|1871.8|1871.5|1871.7|1871.4|1871.9|1871.6|1871.7|1871.4|15
1693263600000|2023-08-28 23:00:00|1871.8|1871.5|1871.5|1871.2|1872|1871.7|1871.5|1871.2|42
1693263900000|2023-08-28 23:05:00|1871.4|1871.1|1871.3|1871|1871.6|1871.3|1871.3|1871|25
1693264200000|2023-08-28 23:10:00|1871.2|1870.9|1871.1|1870.8|1871.3|1871|1870.8|1870.5|21
1693264500000|2023-08-28 23:15:00|1871.2|1870.9|1871|1870.7|1871.2|1870.9|1871|1870.7|14
1693264800000|2023-08-28 23:20:00|1871.1|1870.8|1871.2|1870.9|1871.3|1871|1871|1870.7|11
1693265100000|2023-08-28 23:25:00|1871.1|1870.8|1871|1870.7|1871.2|1870.9|1871|1870.7|67
1693265400000|2023-08-28 23:30:00|1871.1|1870.8|1870.9|1870.6|1871.3|1871|1870.8|1870.5|25
1693265700000|2023-08-28 23:35:00|1871|1870.7|1870.8|1870.5|1871|1870.7|1870.7|1870.4|10
1693266000000|2023-08-28 23:40:00|1870.7|1870.4|1870.8|1870.5|1871|1870.7|1870.7|1870.4|3
1693266300000|2023-08-28 23:45:00|1870.9|1870.6|1870.7|1870.4|1870.9|1870.6|1870.6|1870.3|20
1693266600000|2023-08-28 23:50:00|1870.5|1870.2|1870.3|1870|1870.6|1870.3|1870.2|1869.9|41
1693266900000|2023-08-28 23:55:00|1870.2|1869.9|1870.2|1869.9|1870.4|1870.1|1870.2|1869.9|27
1693267200000|2023-08-29 00:00:00|1870.3|1870|1869.5|1869.2|1870.3|1870|1869.3|1869|141
1693267500000|2023-08-29 00:05:00|1869.4|1869.1|1868.9|1868.6|1869.4|1869.1|1868.5|1868.2|52
1693267800000|2023-08-29 00:10:00|1869|1868.7|1869.8|1869.5|1869.8|1869.5|1869|1868.7|36
1693268100000|2023-08-29 00:15:00|1869.7|1869.4|1870.1|1869.8|1870.4|1870.1|1869.6|1869.3|74
1693268400000|2023-08-29 00:20:00|1870.2|1869.9|1870.6|1870.3|1870.8|1870.5|1870.1|1869.8|29
1693268700000|2023-08-29 00:25:00|1870.5|1870.2|1870.3|1870|1870.7|1870.4|1870.3|1870|13
1693269000000|2023-08-29 00:30:00|1870.4|1870.1|1870.3|1870|1870.9|1870.6|1870.2|1869.9|93
1693269300000|2023-08-29 00:35:00|1870.4|1870.1|1870.7|1870.4|1870.8|1870.5|1870.4|1870.1|28
1693269600000|2023-08-29 00:40:00|1870.8|1870.5|1870.3|1870|1870.9|1870.6|1870.1|1869.8|21
1693269900000|2023-08-29 00:45:00|1870.4|1870.1|1870.4|1870.1|1870.8|1870.5|1870.3|1870|22
1693270200000|2023-08-29 00:50:00|1870.5|1870.2|1870.6|1870.3|1870.8|1870.5|1870.4|1870.1|16
1693270500000|2023-08-29 00:55:00|1870.5|1870.2|1870.5|1870.2|1870.7|1870.4|1870.4|1870.1|11
1693270800000|2023-08-29 01:00:00|1870.4|1870.1|1870.2|1869.9|1870.6|1870.3|1870|1869.7|22
1693271100000|2023-08-29 01:05:00|1870.1|1869.8|1870.5|1870.2|1870.6|1870.3|1870.1|1869.8|12
1693271400000|2023-08-29 01:10:00|1870.4|1870.1|1870.3|1870|1870.5|1870.2|1870|1869.7|10
1693271700000|2023-08-29 01:15:00|1870.2|1869.9|1870.9|1870.6|1871.1|1870.8|1870.2|1869.9|40
1693272000000|2023-08-29 01:20:00|1870.8|1870.5|1870.1|1869.8|1870.9|1870.6|1869.9|1869.6|36
1693272300000|2023-08-29 01:25:00|1870.2|1869.9|1870.4|1870.1|1870.6|1870.3|1870.2|1869.9|20
1693272600000|2023-08-29 01:30:00|1870.5|1870.2|1870.3|1870|1871|1870.7|1870.1|1869.8|34
1693272900000|2023-08-29 01:35:00|1870.4|1870.1|1870.1|1869.8|1870.9|1870.6|1870|1869.7|34
1693273200000|2023-08-29 01:40:00|1870|1869.7|1870.9|1870.6|1871|1870.7|1870|1869.7|22
1693273500000|2023-08-29 01:45:00|1870.8|1870.5|1870.7|1870.4|1871.7|1871.4|1870.7|1870.4|61
1693273800000|2023-08-29 01:50:00|1870.8|1870.5|1869.5|1869.2|1870.8|1870.5|1869.4|1869.1|72
1693274100000|2023-08-29 01:55:00|1869.4|1869.1|1868.8|1868.5|1869.8|1869.5|1868.7|1868.4|38
1693274400000|2023-08-29 02:00:00|1868.9|1868.6|1869.3|1869|1869.6|1869.3|1868.8|1868.5|35
1693274700000|2023-08-29 02:05:00|1869.4|1869.1|1869.8|1869.5|1869.9|1869.6|1869.2|1868.9|22
1693275000000|2023-08-29 02:10:00|1869.9|1869.6|1870|1869.7|1870.3|1870|1869.7|1869.4|30
1693275300000|2023-08-29 02:15:00|1869.9|1869.6|1869.6|1869.3|1869.9|1869.6|1869.5|1869.2|12
1693275600000|2023-08-29 02:20:00|1869.5|1869.2|1869.9|1869.6|1870.1|1869.8|1869.5|1869.2|20
1693275900000|2023-08-29 02:25:00|1869.8|1869.5|1870.1|1869.8|1870.1|1869.8|1869.8|1869.5|3
1693276200000|2023-08-29 02:30:00|1870|1869.7|1870|1869.7|1870.2|1869.9|1869.8|1869.5|11
1693276500000|2023-08-29 02:35:00|1869.9|1869.6|1870.3|1870|1870.4|1870.1|1869.9|1869.6|14
1693276800000|2023-08-29 02:40:00|1870.2|1869.9|1870.3|1870|1870.5|1870.2|1870|1869.7|12
1693277100000|2023-08-29 02:45:00|1870.4|1870.1|1870.2|1869.9|1870.4|1870.1|1870|1869.7|11
1693277400000|2023-08-29 02:50:00|1870.3|1870|1870.2|1869.9|1870.5|1870.2|1870|1869.7|9
1693277700000|2023-08-29 02:55:00|1870.1|1869.8|1870.7|1870.4|1870.7|1870.4|1870.1|1869.8|18
1693278000000|2023-08-29 03:00:00|1870.6|1870.3|1870.4|1870.1|1870.8|1870.5|1870.3|1870|29
1693278300000|2023-08-29 03:05:00|1870.5|1870.2|1870.4|1870.1|1870.8|1870.5|1870.3|1870|23
1693278600000|2023-08-29 03:10:00|1870.3|1870|1870.3|1870|1870.5|1870.2|1870.1|1869.8|9
1693278900000|2023-08-29 03:15:00|1870.4|1870.1|1870.5|1870.2|1870.5|1870.2|1870.2|1869.9|14
1693279200000|2023-08-29 03:20:00|1870.6|1870.3|1870.7|1870.4|1870.8|1870.5|1870.5|1870.2|20
1693279500000|2023-08-29 03:25:00|1870.8|1870.5|1871.3|1871|1871.4|1871.1|1870.7|1870.4|78
1693279800000|2023-08-29 03:30:00|1871.4|1871.1|1871.1|1870.8|1871.4|1871.1|1871.1|1870.8|21
1693280100000|2023-08-29 03:35:00|1871.2|1870.9|1871.2|1870.9|1871.3|1871|1871.1|1870.8|21
1693280400000|2023-08-29 03:40:00|1871.3|1871|1871.1|1870.8|1871.4|1871.1|1871.1|1870.8|13
1693280700000|2023-08-29 03:45:00|1871|1870.7|1871.3|1871|1871.3|1871|1871|1870.7|9
1693281000000|2023-08-29 03:50:00|1871.2|1870.9|1870.8|1870.5|1871.2|1870.9|1870.8|1870.5|20
1693281300000|2023-08-29 03:55:00|1870.7|1870.4|1871|1870.7|1871.2|1870.9|1870.7|1870.4|16
1693281600000|2023-08-29 04:00:00|1870.9|1870.6|1871|1870.7|1871.2|1870.9|1870.9|1870.6|18
1693281900000|2023-08-29 04:05:00|1871.1|1870.8|1870.8|1870.5|1871.1|1870.8|1870.8|1870.5|10
1693282200000|2023-08-29 04:10:00|1870.9|1870.6|1870.8|1870.5|1870.9|1870.6|1870.7|1870.4|6
1693282500000|2023-08-29 04:15:00|1870.7|1870.4|1870.8|1870.5|1871|1870.7|1870.7|1870.4|9
1693282800000|2023-08-29 04:20:00|1870.7|1870.4|1871|1870.7|1871|1870.7|1870.7|1870.4|9
1693283100000|2023-08-29 04:25:00|1871.1|1870.8|1871.2|1870.9|1871.4|1871.1|1871.1|1870.8|27
1693283400000|2023-08-29 04:30:00|1871.1|1870.8|1871|1870.7|1871.2|1870.9|1871|1870.7|12
1693283700000|2023-08-29 04:35:00|1870.9|1870.6|1870.8|1870.5|1871.1|1870.8|1870.7|1870.4|41
1693284000000|2023-08-29 04:40:00|1870.7|1870.4|1870.5|1870.2|1870.9|1870.6|1870.4|1870.1|35
1693284300000|2023-08-29 04:45:00|1870.6|1870.3|1870.5|1870.2|1870.6|1870.3|1870.4|1870.1|18
1693284600000|2023-08-29 04:50:00|1870.6|1870.3|1870.5|1870.2|1870.6|1870.3|1870.4|1870.1|4
1693284900000|2023-08-29 04:55:00|1870.6|1870.3|1870.6|1870.3|1870.6|1870.3|1870.5|1870.2|22
1693285200000|2023-08-29 05:00:00|1870.7|1870.4|1870.7|1870.4|1870.8|1870.5|1870.5|1870.2|44
1693285500000|2023-08-29 05:05:00|1870.6|1870.3|1871.1|1870.8|1871.3|1871|1870.4|1870.1|53
1693285800000|2023-08-29 05:10:00|1871|1870.7|1871.6|1871.3|1871.8|1871.5|1871|1870.7|76
1693286100000|2023-08-29 05:15:00|1871.5|1871.2|1871.6|1871.3|1871.6|1871.3|1871.3|1871|24
1693286400000|2023-08-29 05:20:00|1871.7|1871.4|1872|1871.7|1872.3|1872|1871.6|1871.3|76
1693286700000|2023-08-29 05:25:00|1872.1|1871.8|1872|1871.7|1872.2|1871.9|1871.9|1871.6|14
1693287000000|2023-08-29 05:30:00|1871.9|1871.6|1871.9|1871.6|1872|1871.7|1871.6|1871.3|26
1693287300000|2023-08-29 05:35:00|1872|1871.7|1872|1871.7|1872.2|1871.9|1871.9|1871.6|38
1693287600000|2023-08-29 05:40:00|1872.1|1871.8|1871.8|1871.5|1872.1|1871.8|1871.8|1871.5|24
1693287900000|2023-08-29 05:45:00|1871.7|1871.4|1872.2|1871.9|1872.4|1872.1|1871.7|1871.4|83
1693288200000|2023-08-29 05:50:00|1872.1|1871.8|1872.3|1872|1872.4|1872.1|1872|1871.7|27
1693288500000|2023-08-29 05:55:00|1872.2|1871.9|1872.6|1872.3|1872.6|1872.3|1872|1871.7|59
1693288800000|2023-08-29 06:00:00|1872.7|1872.4|1872.9|1872.6|1873.3|1873|1872.4|1872.1|138
1693289100000|2023-08-29 06:05:00|1873|1872.7|1873|1872.7|1873.6|1873.3|1872.9|1872.6|82
1693289400000|2023-08-29 06:10:00|1873.1|1872.8|1872.3|1872|1873.3|1873|1872.1|1871.8|36
1693289700000|2023-08-29 06:15:00|1872.2|1871.9|1872.3|1872|1872.8|1872.5|1872.2|1871.9|27
1693290000000|2023-08-29 06:20:00|1872.1|1871.8|1872.3|1872|1872.6|1872.3|1872.1|1871.8|27
1693290300000|2023-08-29 06:25:00|1872.2|1871.9|1872.4|1872.1|1872.4|1872.1|1872.2|1871.9|20
1693290600000|2023-08-29 06:30:00|1872.3|1872|1872.5|1872.2|1872.7|1872.4|1872.2|1871.9|28
1693290900000|2023-08-29 06:35:00|1872.6|1872.3|1872.7|1872.4|1873.2|1872.9|1872.6|1872.3|26
1693291200000|2023-08-29 06:40:00|1872.8|1872.5|1872.9|1872.6|1873.7|1873.4|1872.7|1872.4|148
1693291500000|2023-08-29 06:45:00|1872.8|1872.5|1872.1|1871.8|1872.8|1872.5|1872|1871.7|49
1693291800000|2023-08-29 06:50:00|1872|1871.7|1871.1|1870.8|1872|1871.7|1871|1870.7|73
1693292100000|2023-08-29 06:55:00|1871|1870.7|1871.1|1870.8|1871.5|1871.2|1870.8|1870.5|78
1693292400000|2023-08-29 07:00:00|1871.3|1871|1871.6|1871.3|1872|1871.7|1870.9|1870.6|211
1693292700000|2023-08-29 07:05:00|1871.5|1871.2|1871.6|1871.3|1871.7|1871.4|1870.8|1870.5|73
1693293000000|2023-08-29 07:10:00|1871.4|1871.1|1871.2|1870.9|1871.5|1871.2|1870.8|1870.5|60
1693293300000|2023-08-29 07:15:00|1871|1870.7|1871.2|1870.9|1871.7|1871.4|1870.9|1870.6|49
1693293600000|2023-08-29 07:20:00|1871.3|1871|1872.5|1872.2|1872.7|1872.4|1871|1870.7|58
1693293900000|2023-08-29 07:25:00|1872.6|1872.3|1874.2|1873.9|1874.5|1874.2|1872.5|1872.2|83
1693294200000|2023-08-29 07:30:00|1874.3|1874|1874.9|1874.6|1875.7|1875.4|1874.2|1873.9|234
1693294500000|2023-08-29 07:35:00|1874.8|1874.5|1874.6|1874.3|1875.3|1875|1874.4|1874.1|106
1693294800000|2023-08-29 07:40:00|1874.4|1874.1|1873.4|1873.1|1874.4|1874.1|1873.1|1872.8|94
1693295100000|2023-08-29 07:45:00|1873.5|1873.2|1872.5|1872.2|1873.7|1873.4|1872.4|1872.1|64
1693295400000|2023-08-29 07:50:00|1872.6|1872.3|1868.8|1868.5|1872.8|1872.5|1868.8|1868.5|289
1693295700000|2023-08-29 07:55:00|1868.9|1868.6|1867.5|1867.2|1868.9|1868.6|1867.3|1867|309
1693296000000|2023-08-29 08:00:00|1867.4|1867.1|1868.7|1868.4|1870|1869.7|1867.2|1866.9|420
1693296300000|2023-08-29 08:05:00|1868.6|1868.3|1869.2|1868.9|1869.5|1869.2|1868.4|1868.1|254
1693296600000|2023-08-29 08:10:00|1869|1868.7|1867.5|1867.2|1869|1868.7|1867.1|1866.8|358
1693296900000|2023-08-29 08:15:00|1867.6|1867.3|1869|1868.7|1869.3|1869|1867.5|1867.2|79
1693297200000|2023-08-29 08:20:00|1868.9|1868.6|1869.6|1869.3|1870.1|1869.8|1868.7|1868.4|86
1693297500000|2023-08-29 08:25:00|1869.7|1869.4|1869.1|1868.8|1869.8|1869.5|1869|1868.7|79
1693297800000|2023-08-29 08:30:00|1869|1868.7|1870.6|1870.3|1870.7|1870.4|1868.6|1868.3|162
1693298100000|2023-08-29 08:35:00|1870.7|1870.4|1869.7|1869.4|1871.3|1871|1869.7|1869.4|141
1693298400000|2023-08-29 08:40:00|1869.6|1869.3|1869.8|1869.5|1870.1|1869.8|1869.4|1869.1|50
1693298700000|2023-08-29 08:45:00|1869.9|1869.6|1869.7|1869.4|1870.3|1870|1869.4|1869.1|76
1693299000000|2023-08-29 08:50:00|1869.8|1869.5|1868.6|1868.3|1870|1869.7|1868.2|1867.9|81
1693299300000|2023-08-29 08:55:00|1868.7|1868.4|1867.2|1866.9|1870.4|1870.1|1867|1866.7|421
1693299600000|2023-08-29 09:00:00|1867.3|1867|1868.4|1868.1|1868.6|1868.3|1866.8|1866.5|118
1693299900000|2023-08-29 09:05:00|1868.3|1868|1869.5|1869.2|1869.5|1869.2|1868.1|1867.8|65
1693300200000|2023-08-29 09:10:00|1869.6|1869.3|1869.4|1869.1|1870.1|1869.8|1869.3|1869|98
1693300500000|2023-08-29 09:15:00|1869.5|1869.2|1867.9|1867.6|1869.6|1869.3|1867.6|1867.3|109
1693300800000|2023-08-29 09:20:00|1868|1867.7|1868.1|1867.8|1868.6|1868.3|1867.7|1867.4|96
1693301100000|2023-08-29 09:25:00|1868|1867.7|1868.4|1868.1|1868.7|1868.4|1867.9|1867.6|77
1693301400000|2023-08-29 09:30:00|1868.5|1868.2|1869|1868.7|1869.3|1869|1868.2|1867.9|100
1693301700000|2023-08-29 09:35:00|1868.8|1868.5|1870.1|1869.8|1870.2|1869.9|1868.8|1868.5|82
1693302000000|2023-08-29 09:40:00|1870|1869.7|1870.6|1870.3|1870.8|1870.5|1869.6|1869.3|114
1693302300000|2023-08-29 09:45:00|1870.7|1870.4|1871.6|1871.3|1871.7|1871.4|1870.5|1870.2|136
1693302600000|2023-08-29 09:50:00|1871.7|1871.4|1872.3|1872|1872.4|1872.1|1871|1870.7|162
1693302900000|2023-08-29 09:55:00|1872.4|1872.1|1872.5|1872.2|1872.9|1872.6|1872.3|1872|129
1693303200000|2023-08-29 10:00:00|1872.6|1872.3|1871.9|1871.6|1873.3|1873|1871.6|1871.3|135
1693303500000|2023-08-29 10:05:00|1872|1871.7|1872.4|1872.1|1872.6|1872.3|1871.7|1871.4|143
1693303800000|2023-08-29 10:10:00|1872.5|1872.2|1871.1|1870.8|1872.5|1872.2|1870.7|1870.4|142
1693304100000|2023-08-29 10:15:00|1871.2|1870.9|1869.2|1868.9|1871.2|1870.9|1869|1868.7|354
1693304400000|2023-08-29 10:20:00|1869.1|1868.8|1870.6|1870.3|1870.7|1870.4|1869|1868.7|161
1693304700000|2023-08-29 10:25:00|1870.5|1870.2|1870.2|1869.9|1870.7|1870.4|1869.7|1869.4|49
1693305000000|2023-08-29 10:30:00|1870.1|1869.8|1870.5|1870.2|1870.9|1870.6|1869.9|1869.6|82
1693305300000|2023-08-29 10:35:00|1870.4|1870.1|1870.3|1870|1870.7|1870.4|1869.9|1869.6|51
1693305600000|2023-08-29 10:40:00|1870.4|1870.1|1870.2|1869.9|1870.5|1870.2|1869.7|1869.4|109
1693305900000|2023-08-29 10:45:00|1870.1|1869.8|1869|1868.7|1870.2|1869.9|1868.9|1868.6|102
1693306200000|2023-08-29 10:50:00|1869.1|1868.8|1868.7|1868.4|1869.1|1868.8|1868.3|1868|70
1693306500000|2023-08-29 10:55:00|1868.6|1868.3|1868.1|1867.8|1869.2|1868.9|1868|1867.7|102
1693306800000|2023-08-29 11:00:00|1868|1867.7|1867.8|1867.5|1868.7|1868.4|1867.6|1867.3|127
1693307100000|2023-08-29 11:05:00|1867.9|1867.6|1868.7|1868.4|1868.9|1868.6|1867.7|1867.4|114
1693307400000|2023-08-29 11:10:00|1868.6|1868.3|1868.6|1868.3|1869.3|1869|1868.4|1868.1|177
1693307700000|2023-08-29 11:15:00|1868.7|1868.4|1868.2|1867.9|1869|1868.7|1868|1867.7|106
1693308000000|2023-08-29 11:20:00|1868.3|1868|1868.8|1868.5|1869.5|1869.2|1868.3|1868|114
1693308300000|2023-08-29 11:25:00|1868.9|1868.6|1867.8|1867.5|1869|1868.7|1867.8|1867.5|132
1693308600000|2023-08-29 11:30:00|1867.9|1867.6|1868|1867.7|1868.6|1868.3|1867.7|1867.4|167
1693308900000|2023-08-29 11:35:00|1867.9|1867.6|1865.6|1865.3|1868|1867.7|1865.4|1865.1|468
1693309200000|2023-08-29 11:40:00|1865.7|1865.4|1865.6|1865.3|1866.1|1865.8|1865.6|1865.3|144
1693309500000|2023-08-29 11:45:00|1865.7|1865.4|1866.5|1866.2|1866.6|1866.3|1865.1|1864.8|226
1693309800000|2023-08-29 11:50:00|1866.6|1866.3|1866.2|1865.9|1866.7|1866.4|1865.8|1865.5|92
1693310100000|2023-08-29 11:55:00|1866.1|1865.8|1865.6|1865.3|1866.1|1865.8|1865.4|1865.1|107
1693310400000|2023-08-29 12:00:00|1865.5|1865.2|1866.4|1866.1|1866.8|1866.5|1865|1864.7|354
1693310700000|2023-08-29 12:05:00|1866.5|1866.2|1867.8|1867.5|1868|1867.7|1866.5|1866.2|187
1693311000000|2023-08-29 12:10:00|1867.9|1867.6|1867|1866.7|1868.3|1868|1866.6|1866.3|205
1693311300000|2023-08-29 12:15:00|1867.1|1866.8|1866.5|1866.2|1867.7|1867.4|1866.5|1866.2|176
1693311600000|2023-08-29 12:20:00|1866.4|1866.1|1866.3|1866|1867|1866.7|1866|1865.7|187
1693311900000|2023-08-29 12:25:00|1866.2|1865.9|1864.9|1864.6|1866.3|1866|1864.5|1864.2|322
1693312200000|2023-08-29 12:30:00|1864.8|1864.5|1866.3|1866|1866.3|1866|1864.5|1864.2|243
1693312500000|2023-08-29 12:35:00|1866.4|1866.1|1866|1865.7|1866.4|1866.1|1865|1864.7|234
1693312800000|2023-08-29 12:40:00|1865.8|1865.5|1866.7|1866.4|1866.9|1866.6|1865.6|1865.3|263
1693313100000|2023-08-29 12:45:00|1866.8|1866.5|1866|1865.7|1866.8|1866.5|1865.3|1865|253
1693313400000|2023-08-29 12:50:00|1866.1|1865.8|1866.3|1866|1867.7|1867.4|1865.9|1865.6|318
1693313700000|2023-08-29 12:55:00|1866.2|1865.9|1866.4|1866.1|1866.8|1866.5|1865.9|1865.6|241
1693314000000|2023-08-29 13:00:00|1866.3|1866|1865.9|1865.6|1866.6|1866.3|1865.7|1865.4|184
1693314300000|2023-08-29 13:05:00|1865.8|1865.5|1867.5|1867.2|1868|1867.7|1865.8|1865.5|233
1693314600000|2023-08-29 13:10:00|1867.6|1867.3|1866.5|1866.2|1867.6|1867.3|1866|1865.7|438
1693314900000|2023-08-29 13:15:00|1866.4|1866.1|1867|1866.7|1867|1866.7|1865|1864.7|306
1693315200000|2023-08-29 13:20:00|1866.9|1866.6|1867.9|1867.6|1868.3|1868|1866.7|1866.4|192
1693315500000|2023-08-29 13:25:00|1867.7|1867.4|1868.7|1868.4|1868.7|1868.4|1867.5|1867.2|367
1693315800000|2023-08-29 13:30:00|1868.6|1868.3|1861.2|1860.9|1868.6|1868.3|1858.6|1858.3|7978
1693316100000|2023-08-29 13:35:00|1860.9|1860.6|1866.9|1866.6|1867.2|1866.9|1860.8|1860.5|5058
1693316400000|2023-08-29 13:40:00|1866.8|1866.5|1871.8|1871.5|1871.8|1871.5|1865.4|1865.1|3923
1693316700000|2023-08-29 13:45:00|1871.9|1871.6|1872.2|1871.9|1872.7|1872.4|1870.7|1870.4|2804
1693317000000|2023-08-29 13:50:00|1872|1871.7|1871.9|1871.6|1872.6|1872.3|1868.4|1868.1|2563
1693317300000|2023-08-29 13:55:00|1871.8|1871.5|1871.2|1870.9|1872.6|1872.3|1869.6|1869.3|2133
1693317600000|2023-08-29 14:00:00|1871.8|1871.5|1875.2|1874.9|1875.5|1875.2|1871.4|1871.1|5425
1693317900000|2023-08-29 14:05:00|1875.4|1875.1|1877|1876.7|1877.4|1877.1|1873.2|1872.9|3898
1693318200000|2023-08-29 14:10:00|1877.1|1876.8|1878.1|1877.8|1878.5|1878.2|1874.2|1873.9|3280
1693318500000|2023-08-29 14:15:00|1878|1877.7|1878.9|1878.6|1880.9|1880.6|1877.8|1877.5|3153
1693318800000|2023-08-29 14:20:00|1879.1|1878.8|1880.8|1880.5|1882.9|1882.6|1878.2|1877.9|2705
1693319100000|2023-08-29 14:25:00|1880.7|1880.4|1881.6|1881.3|1882.6|1882.3|1879.5|1879.2|2591
1693319400000|2023-08-29 14:30:00|1881.9|1881.6|1883.8|1883.5|1884.7|1884.4|1881.6|1881.3|2445
1693319700000|2023-08-29 14:35:00|1883.9|1883.6|1882|1881.7|1885.1|1884.8|1881.4|1881.1|4444
1693320000000|2023-08-29 14:40:00|1881.9|1881.6|1882.9|1882.6|1884|1883.7|1881.8|1881.5|2722
1693320300000|2023-08-29 14:45:00|1883|1882.7|1882.1|1881.8|1883|1882.7|1880.2|1879.9|3231
1693320600000|2023-08-29 14:50:00|1882|1881.7|1882.4|1882.1|1884.6|1884.3|1881.9|1881.6|1619
1693320900000|2023-08-29 14:55:00|1882.1|1881.8|1882.7|1882.4|1883.1|1882.8|1881.1|1880.8|1075
1693321200000|2023-08-29 15:00:00|1882.9|1882.6|1883.7|1883.4|1884.4|1884.1|1882.5|1882.2|1255
1693321500000|2023-08-29 15:05:00|1883.6|1883.3|1885.4|1885.1|1885.7|1885.4|1883.5|1883.2|1154
1693321800000|2023-08-29 15:10:00|1885.5|1885.2|1886.8|1886.5|1886.8|1886.5|1884.9|1884.6|1338
1693322100000|2023-08-29 15:15:00|1886.9|1886.6|1888|1887.7|1888.3|1888|1886.3|1886|1779
1693322400000|2023-08-29 15:20:00|1888.1|1887.8|1889.3|1889|1890|1889.7|1887.8|1887.5|1877
1693322700000|2023-08-29 15:25:00|1889.2|1888.9|1889.7|1889.4|1889.9|1889.6|1888.5|1888.2|1425
1693323000000|2023-08-29 15:30:00|1889.8|1889.5|1890.8|1890.5|1890.8|1890.5|1889.6|1889.3|1230
1693323300000|2023-08-29 15:35:00|1890.7|1890.4|1891.2|1890.9|1891.6|1891.3|1890.5|1890.2|1262
1693323600000|2023-08-29 15:40:00|1891.3|1891|1891.6|1891.3|1891.6|1891.3|1890.8|1890.5|997
1693323900000|2023-08-29 15:45:00|1892.4|1892.1|1891|1890.7|1892.5|1892.2|1890.3|1890|1951
1693324200000|2023-08-29 15:50:00|1891.1|1890.8|1891.3|1891|1891.9|1891.6|1890.1|1889.8|741
1693324500000|2023-08-29 15:55:00|1891.4|1891.1|1891.6|1891.3|1891.8|1891.5|1890.3|1890|1068
1693324800000|2023-08-29 16:00:00|1891.5|1891.2|1891.3|1891|1891.9|1891.6|1890.6|1890.3|917
1693325100000|2023-08-29 16:05:00|1891.4|1891.1|1892.1|1891.8|1892.5|1892.2|1891|1890.7|808
1693325400000|2023-08-29 16:10:00|1892.2|1891.9|1892.1|1891.8|1892.7|1892.4|1891.7|1891.4|1026
1693325700000|2023-08-29 16:15:00|1892.2|1891.9|1893.1|1892.8|1893.3|1893|1892.1|1891.8|755
1693326000000|2023-08-29 16:20:00|1893.2|1892.9|1893.5|1893.2|1894|1893.7|1893|1892.7|877
1693326300000|2023-08-29 16:25:00|1893.6|1893.3|1894|1893.7|1894.1|1893.8|1893|1892.7|979
1693326600000|2023-08-29 16:30:00|1894.1|1893.8|1893.7|1893.4|1894.2|1893.9|1893|1892.7|721
1693326900000|2023-08-29 16:35:00|1893.6|1893.3|1893.3|1893|1894.2|1893.9|1892.4|1892.1|985
1693327200000|2023-08-29 16:40:00|1893.2|1892.9|1893.3|1893|1893.4|1893.1|1892.5|1892.2|790
1693327500000|2023-08-29 16:45:00|1893.2|1892.9|1892.9|1892.6|1893.5|1893.2|1891.9|1891.6|710
1693327800000|2023-08-29 16:50:00|1893|1892.7|1893.1|1892.8|1893.2|1892.9|1891.8|1891.5|677
1693328100000|2023-08-29 16:55:00|1893.2|1892.9|1893.6|1893.3|1893.6|1893.3|1892.7|1892.4|535
1693328400000|2023-08-29 17:00:00|1893.5|1893.2|1894|1893.7|1894.1|1893.8|1892.9|1892.6|835
1693328700000|2023-08-29 17:05:00|1894.1|1893.8|1894.4|1894.1|1894.4|1894.1|1893.5|1893.2|538
1693329000000|2023-08-29 17:10:00|1894.6|1894.3|1894.2|1893.9|1894.6|1894.3|1893.1|1892.8|593
1693329300000|2023-08-29 17:15:00|1894.3|1894|1894.3|1894|1894.5|1894.2|1893.5|1893.2|592
1693329600000|2023-08-29 17:20:00|1894.4|1894.1|1895.6|1895.3|1895.6|1895.3|1893.8|1893.5|762
1693329900000|2023-08-29 17:25:00|1895.5|1895.2|1896|1895.7|1896|1895.7|1895|1894.7|633
1693330200000|2023-08-29 17:30:00|1896.1|1895.8|1895.9|1895.6|1896.2|1895.9|1895.2|1894.9|607
1693330500000|2023-08-29 17:35:00|1895.8|1895.5|1897|1896.7|1897|1896.7|1895.7|1895.4|1619
1693330800000|2023-08-29 17:40:00|1896.8|1896.5|1896.8|1896.5|1897.1|1896.8|1896.1|1895.8|724
1693331100000|2023-08-29 17:45:00|1896.7|1896.4|1897|1896.7|1897|1896.7|1896.5|1896.2|724
1693331400000|2023-08-29 17:50:00|1896.9|1896.6|1896|1895.7|1897.2|1896.9|1895.4|1895.1|3141
1693331700000|2023-08-29 17:55:00|1896.1|1895.8|1896|1895.7|1896.3|1896|1894.3|1894|2315
1693332000000|2023-08-29 18:00:00|1896.1|1895.8|1896|1895.7|1896.8|1896.5|1895.3|1895|1043
1693332300000|2023-08-29 18:05:00|1895.9|1895.6|1896.1|1895.8|1896.2|1895.9|1895.2|1894.9|609
1693332600000|2023-08-29 18:10:00|1896|1895.7|1895.7|1895.4|1896.3|1896|1895.4|1895.1|1538
1693332900000|2023-08-29 18:15:00|1895.6|1895.3|1896.1|1895.8|1896.1|1895.8|1895|1894.7|875
1693333200000|2023-08-29 18:20:00|1896.2|1895.9|1895.6|1895.3|1896.9|1896.6|1895.5|1895.2|1228
1693333500000|2023-08-29 18:25:00|1895.7|1895.4|1895.6|1895.3|1896.6|1896.3|1894.9|1894.6|1461
1693333800000|2023-08-29 18:30:00|1895.5|1895.2|1896|1895.7|1896.1|1895.8|1895.2|1894.9|520
1693334100000|2023-08-29 18:35:00|1896.1|1895.8|1895.4|1895.1|1896.8|1896.5|1895.3|1895|1419
1693334400000|2023-08-29 18:40:00|1895.5|1895.2|1896.1|1895.8|1896.2|1895.9|1895.3|1895|617
1693334700000|2023-08-29 18:45:00|1896|1895.7|1895.7|1895.4|1896.3|1896|1895.1|1894.8|909
1693335000000|2023-08-29 18:50:00|1895.8|1895.5|1894.9|1894.6|1895.9|1895.6|1894.6|1894.3|899
1693335300000|2023-08-29 18:55:00|1895|1894.7|1894.9|1894.6|1895.3|1895|1894|1893.7|1341
1693335600000|2023-08-29 19:00:00|1894.8|1894.5|1893.5|1893.2|1894.9|1894.6|1892.7|1892.4|1941
1693335900000|2023-08-29 19:05:00|1893.6|1893.3|1893|1892.7|1894|1893.7|1892.7|1892.4|1298
1693336200000|2023-08-29 19:10:00|1893.1|1892.8|1893.8|1893.5|1894|1893.7|1892.5|1892.2|1149
1693336500000|2023-08-29 19:15:00|1893.7|1893.4|1894.2|1893.9|1894.4|1894.1|1893|1892.7|1105
1693336800000|2023-08-29 19:20:00|1894.3|1894|1894.3|1894|1894.5|1894.2|1893.6|1893.3|1155
1693337100000|2023-08-29 19:25:00|1894.4|1894.1|1894.9|1894.6|1895.2|1894.9|1894.2|1893.9|941
1693337400000|2023-08-29 19:30:00|1894.8|1894.5|1893.8|1893.5|1894.8|1894.5|1893.7|1893.4|1235
1693337700000|2023-08-29 19:35:00|1893.6|1893.3|1893.7|1893.4|1894.3|1894|1893.6|1893.3|1021
1693338000000|2023-08-29 19:40:00|1893.8|1893.5|1894.9|1894.6|1895|1894.7|1893.5|1893.2|1523
1693338300000|2023-08-29 19:45:00|1894.8|1894.5|1893.5|1893.2|1895.9|1895.6|1893.2|1892.9|1640
1693338600000|2023-08-29 19:50:00|1893.7|1893.4|1894.2|1893.9|1894.6|1894.3|1893.1|1892.8|2518
1693338900000|2023-08-29 19:55:00|1894.3|1894|1895.1|1894.8|1895.9|1895.6|1893.8|1893.5|10007
1693339200000|2023-08-29 20:00:00|1894.7|1894.4|1894.7|1894.4|1895.6|1895.3|1894.5|1894.2|3805
1693339500000|2023-08-29 20:05:00|1894.9|1894.6|1895.4|1895.1|1895.4|1895.1|1894.5|1894.2|811
1693339800000|2023-08-29 20:10:00|1895.3|1895|1894.9|1894.6|1895.4|1895.1|1894.4|1894.1|867
1693340100000|2023-08-29 20:15:00|1894.8|1894.5|1895.7|1895.4|1896|1895.7|1894.8|1894.5|441
1693340400000|2023-08-29 20:20:00|1895.8|1895.5|1895.3|1895|1895.8|1895.5|1895.3|1895|258
1693340700000|2023-08-29 20:25:00|1895.4|1895.1|1895.4|1895.1|1895.6|1895.3|1895.3|1895|198
1693341000000|2023-08-29 20:30:00|1895.5|1895.2|1895|1894.7|1895.8|1895.5|1895|1894.7|183
1693341300000|2023-08-29 20:35:00|1894.9|1894.6|1895.2|1894.9|1895.2|1894.9|1894.9|1894.6|58
1693341600000|2023-08-29 20:40:00|1895.1|1894.8|1895|1894.7|1895.3|1895|1895|1894.7|76
1693341900000|2023-08-29 20:45:00|1895.1|1894.8|1894.9|1894.6|1895.1|1894.8|1894.8|1894.5|90
1693342200000|2023-08-29 20:50:00|1895|1894.7|1895.1|1894.8|1895.1|1894.8|1894.8|1894.5|77
1693342500000|2023-08-29 20:55:00|1894.9|1894.6|1895.3|1894.5|1895.3|1894.8|1894.8|1894.4|158
1693342800000|2023-08-29 21:00:00|1895.2|1894.4|1895.2|1894.4|1895.3|1894.5|1895.2|1894.4|0
1693343100000|2023-08-29 21:05:00|1895.1|1894.3|1895.2|1894.4|1895.2|1894.4|1895.1|1894.3|0
1693343400000|2023-08-29 21:10:00|1895.3|1894.5|1895.2|1894.4|1895.3|1894.5|1895.2|1894.4|0
1693343700000|2023-08-29 21:15:00|1895.1|1894.3|1895.1|1894.3|1895.2|1894.4|1895.1|1894.3|0
1693344000000|2023-08-29 21:20:00|1895.2|1894.4|1895.2|1894.4|1895.3|1894.5|1895.1|1894.3|0
1693344300000|2023-08-29 21:25:00|1895.3|1894.5|1895.2|1894.4|1895.3|1894.5|1895.2|1894.4|0
1693344600000|2023-08-29 21:30:00|1895.3|1894.5|1895.3|1894.5|1895.3|1894.5|1895.3|1894.5|0
1693344900000|2023-08-29 21:35:00|1895.4|1894.6|1895.6|1894.8|1895.6|1894.8|1895.3|1894.5|0
1693345200000|2023-08-29 21:40:00|1895.7|1894.9|1895.6|1894.8|1895.7|1894.9|1895.6|1894.8|0
1693345500000|2023-08-29 21:45:00|1895.5|1894.7|1895.5|1894.7|1895.6|1894.8|1895.5|1894.7|0
1693345800000|2023-08-29 21:50:00|1895.6|1894.8|1895.6|1894.8|1895.6|1894.8|1895.6|1894.8|0
1693346100000|2023-08-29 21:55:00|1895.8|1895|1895.8|1895|1895.8|1895|1895.6|1894.8|0
1693346400000|2023-08-29 22:00:00|1895.5|1894.7|1895.2|1894.9|1895.7|1895.4|1894.6|1894.3|183
1693346700000|2023-08-29 22:05:00|1895.1|1894.8|1896.2|1895.9|1896.2|1895.9|1895|1894.7|63
1693347000000|2023-08-29 22:10:00|1896.1|1895.8|1896.1|1895.8|1896.3|1896|1895.8|1895.5|37
1693347300000|2023-08-29 22:15:00|1896.2|1895.9|1896.2|1895.9|1896.3|1896|1895.9|1895.6|66
1693347600000|2023-08-29 22:20:00|1896.1|1895.8|1896.4|1896.1|1896.5|1896.2|1896|1895.7|26
1693347900000|2023-08-29 22:25:00|1896.5|1896.2|1896.5|1896.2|1896.6|1896.3|1896.3|1896|44
1693348200000|2023-08-29 22:30:00|1896.6|1896.3|1896.6|1896.3|1896.6|1896.3|1896.4|1896.1|24
1693348500000|2023-08-29 22:35:00|1896.7|1896.4|1896.2|1895.9|1896.7|1896.4|1896.2|1895.9|70
1693348800000|2023-08-29 22:40:00|1896.1|1895.8|1895.8|1895.5|1896.1|1895.8|1895.7|1895.4|45
1693349100000|2023-08-29 22:45:00|1895.9|1895.6|1895.7|1895.4|1896|1895.7|1895.6|1895.3|36
1693349400000|2023-08-29 22:50:00|1895.8|1895.5|1895.5|1895.2|1895.9|1895.6|1895.4|1895.1|13
1693349700000|2023-08-29 22:55:00|1895.4|1895.1|1895.6|1895.3|1895.7|1895.4|1895.3|1895|16
1693350000000|2023-08-29 23:00:00|1895.7|1895.4|1895.7|1895.4|1895.8|1895.5|1895.4|1895.1|17
1693350300000|2023-08-29 23:05:00|1895.6|1895.3|1895.8|1895.5|1895.9|1895.6|1895.6|1895.3|33
1693350600000|2023-08-29 23:10:00|1895.7|1895.4|1895.6|1895.3|1895.8|1895.5|1895.6|1895.3|10
1693350900000|2023-08-29 23:15:00|1895.5|1895.2|1895.6|1895.3|1895.6|1895.3|1895.2|1894.9|24
1693351200000|2023-08-29 23:20:00|1895.5|1895.2|1895.2|1894.9|1895.6|1895.3|1895.2|1894.9|38
1693351500000|2023-08-29 23:25:00|1895.3|1895|1895.1|1894.8|1895.3|1895|1894.9|1894.6|35
1693351800000|2023-08-29 23:30:00|1895.2|1894.9|1895|1894.7|1895.3|1895|1895|1894.7|13
1693352100000|2023-08-29 23:35:00|1895.1|1894.8|1895|1894.7|1895.2|1894.9|1895|1894.7|6
1693352400000|2023-08-29 23:40:00|1895.1|1894.8|1895.1|1894.8|1895.3|1895|1895|1894.7|41
1693352700000|2023-08-29 23:45:00|1895.2|1894.9|1894.9|1894.6|1895.2|1894.9|1894.8|1894.5|36
1693353000000|2023-08-29 23:50:00|1895|1894.7|1894.9|1894.6|1895|1894.7|1894.7|1894.4|29
1693353300000|2023-08-29 23:55:00|1895|1894.7|1895|1894.7|1895.1|1894.8|1894.9|1894.6|15
1693353600000|2023-08-30 00:00:00|1894.9|1894.6|1894.8|1894.5|1895.3|1895|1894.8|1894.5|61
1693353900000|2023-08-30 00:05:00|1894.9|1894.6|1895|1894.7|1895.1|1894.8|1894.8|1894.5|39
1693354200000|2023-08-30 00:10:00|1895.1|1894.8|1895.3|1895|1895.7|1895.4|1895|1894.7|72
1693354500000|2023-08-30 00:15:00|1895.4|1895.1|1895.6|1895.3|1895.6|1895.3|1895.2|1894.9|24
1693354800000|2023-08-30 00:20:00|1895.7|1895.4|1896.2|1895.9|1896.4|1896.1|1895.6|1895.3|72
1693355100000|2023-08-30 00:25:00|1896.3|1896|1896|1895.7|1896.3|1896|1895.8|1895.5|46
1693355400000|2023-08-30 00:30:00|1896.1|1895.8|1895.9|1895.6|1896.1|1895.8|1895.9|1895.6|24
1693355700000|2023-08-30 00:35:00|1896|1895.7|1895.9|1895.6|1896.1|1895.8|1895.9|1895.6|24
1693356000000|2023-08-30 00:40:00|1896|1895.7|1895.6|1895.3|1896|1895.7|1895.5|1895.2|28
1693356300000|2023-08-30 00:45:00|1895.7|1895.4|1895.7|1895.4|1895.9|1895.6|1895.5|1895.2|26
1693356600000|2023-08-30 00:50:00|1895.8|1895.5|1895.7|1895.4|1896|1895.7|1895.6|1895.3|23
1693356900000|2023-08-30 00:55:00|1895.6|1895.3|1895.9|1895.6|1896|1895.7|1895.6|1895.3|22
1693357200000|2023-08-30 01:00:00|1896|1895.7|1895.6|1895.3|1896|1895.7|1895.6|1895.3|28
1693357500000|2023-08-30 01:05:00|1895.7|1895.4|1895.7|1895.4|1896|1895.7|1895.5|1895.2|21
1693357800000|2023-08-30 01:10:00|1895.8|1895.5|1895.6|1895.3|1895.8|1895.5|1895.4|1895.1|9
1693358100000|2023-08-30 01:15:00|1895.8|1895.5|1895.8|1895.5|1896|1895.7|1895.6|1895.3|30
1693358400000|2023-08-30 01:20:00|1895.9|1895.6|1896.1|1895.8|1896.2|1895.9|1895.6|1895.3|18
1693358700000|2023-08-30 01:25:00|1896.2|1895.9|1896.3|1896|1896.7|1896.4|1896|1895.7|68
1693359000000|2023-08-30 01:30:00|1896.4|1896.1|1895.8|1895.5|1896.6|1896.3|1895.6|1895.3|89
1693359300000|2023-08-30 01:35:00|1895.7|1895.4|1896.2|1895.9|1896.5|1896.2|1895.7|1895.4|61
1693359600000|2023-08-30 01:40:00|1896.3|1896|1896|1895.7|1896.3|1896|1895.6|1895.3|88
1693359900000|2023-08-30 01:45:00|1896.1|1895.8|1896.3|1896|1896.5|1896.2|1895.9|1895.6|49
1693360200000|2023-08-30 01:50:00|1896.4|1896.1|1896.7|1896.4|1896.9|1896.6|1896.3|1896|46
1693360500000|2023-08-30 01:55:00|1896.8|1896.5|1896.7|1896.4|1897|1896.7|1896.6|1896.3|41
1693360800000|2023-08-30 02:00:00|1896.8|1896.5|1896.9|1896.6|1897.3|1897|1896.7|1896.4|61
1693361100000|2023-08-30 02:05:00|1897|1896.7|1897.5|1897.2|1897.7|1897.4|1896.9|1896.6|70
1693361400000|2023-08-30 02:10:00|1897.4|1897.1|1897.9|1897.6|1898|1897.7|1897.4|1897.1|235
1693361700000|2023-08-30 02:15:00|1898|1897.7|1897.8|1897.5|1898.4|1898.1|1897.8|1897.5|42
1693362000000|2023-08-30 02:20:00|1897.9|1897.6|1897.4|1897.1|1897.9|1897.6|1897.3|1897|22
1693362300000|2023-08-30 02:25:00|1897.5|1897.2|1897.3|1897|1897.9|1897.6|1897.3|1897|20
1693362600000|2023-08-30 02:30:00|1897.4|1897.1|1897.6|1897.3|1897.8|1897.5|1897.4|1897.1|53
1693362900000|2023-08-30 02:35:00|1897.7|1897.4|1897.3|1897|1897.8|1897.5|1897.3|1897|9
1693363200000|2023-08-30 02:40:00|1897.2|1896.9|1897.3|1897|1897.4|1897.1|1897.1|1896.8|34
1693363500000|2023-08-30 02:45:00|1897.4|1897.1|1897.1|1896.8|1897.4|1897.1|1897|1896.7|57
1693363800000|2023-08-30 02:50:00|1897|1896.7|1896.9|1896.6|1897.1|1896.8|1896.8|1896.5|16
1693364100000|2023-08-30 02:55:00|1897|1896.7|1896.7|1896.4|1897.1|1896.8|1896.6|1896.3|52
1693364400000|2023-08-30 03:00:00|1896.6|1896.3|1897|1896.7|1897.1|1896.8|1896.6|1896.3|26
1693364700000|2023-08-30 03:05:00|1897.1|1896.8|1897.3|1897|1897.4|1897.1|1897|1896.7|15
1693365000000|2023-08-30 03:10:00|1897.2|1896.9|1897.2|1896.9|1897.3|1897|1896.9|1896.6|27
1693365300000|2023-08-30 03:15:00|1897.1|1896.8|1897.4|1897.1|1897.4|1897.1|1897|1896.7|20
1693365600000|2023-08-30 03:20:00|1897.3|1897|1897.2|1896.9|1897.4|1897.1|1897.1|1896.8|6
1693365900000|2023-08-30 03:25:00|1897.3|1897|1897.2|1896.9|1897.4|1897.1|1897.1|1896.8|31
1693366200000|2023-08-30 03:30:00|1897.3|1897|1897.3|1897|1897.4|1897.1|1896.9|1896.6|26
1693366500000|2023-08-30 03:35:00|1897.4|1897.1|1897.2|1896.9|1897.4|1897.1|1897|1896.7|17
1693366800000|2023-08-30 03:40:00|1897.3|1897|1897.2|1896.9|1897.4|1897.1|1897|1896.7|9
1693367100000|2023-08-30 03:45:00|1897.3|1897|1897.4|1897.1|1897.4|1897.1|1897.1|1896.8|20
1693367400000|2023-08-30 03:50:00|1897.3|1897|1897.3|1897|1897.4|1897.1|1897.1|1896.8|3
1693367700000|2023-08-30 03:55:00|1897.4|1897.1|1897.2|1896.9|1897.4|1897.1|1897.1|1896.8|16
1693368000000|2023-08-30 04:00:00|1897.1|1896.8|1897.1|1896.8|1897.1|1896.8|1896.8|1896.5|13
1693368300000|2023-08-30 04:05:00|1897|1896.7|1897.2|1896.9|1897.2|1896.9|1896.8|1896.5|12
1693368600000|2023-08-30 04:10:00|1897.1|1896.8|1897.5|1897.2|1897.5|1897.2|1897|1896.7|27
1693368900000|2023-08-30 04:15:00|1897.4|1897.1|1897.4|1897.1|1897.5|1897.2|1897.2|1896.9|27
1693369200000|2023-08-30 04:20:00|1897.5|1897.2|1897.4|1897.1|1897.6|1897.3|1897.3|1897|11
1693369500000|2023-08-30 04:25:00|1897.5|1897.2|1897.5|1897.2|1897.7|1897.4|1897.4|1897.1|22
1693369800000|2023-08-30 04:30:00|1897.4|1897.1|1897.1|1896.8|1897.6|1897.3|1897|1896.7|78
1693370100000|2023-08-30 04:35:00|1897.2|1896.9|1897.1|1896.8|1897.2|1896.9|1896.9|1896.6|26
1693370400000|2023-08-30 04:40:00|1897|1896.7|1896.7|1896.4|1897.1|1896.8|1896.7|1896.4|25
1693370700000|2023-08-30 04:45:00|1896.8|1896.5|1896.6|1896.3|1896.9|1896.6|1896.6|1896.3|19
1693371000000|2023-08-30 04:50:00|1896.7|1896.4|1896.4|1896.1|1896.7|1896.4|1896.2|1895.9|46
1693371300000|2023-08-30 04:55:00|1896.5|1896.2|1896.2|1895.9|1896.5|1896.2|1896.2|1895.9|22
1693371600000|2023-08-30 05:00:00|1896.3|1896|1896.5|1896.2|1896.7|1896.4|1896.2|1895.9|46
1693371900000|2023-08-30 05:05:00|1896.4|1896.1|1896.5|1896.2|1896.6|1896.3|1896.3|1896|21
1693372200000|2023-08-30 05:10:00|1896.4|1896.1|1896.5|1896.2|1896.6|1896.3|1896.1|1895.8|72
1693372500000|2023-08-30 05:15:00|1896.6|1896.3|1897|1896.7|1897.2|1896.9|1896.5|1896.2|71
1693372800000|2023-08-30 05:20:00|1896.9|1896.6|1897|1896.7|1897.2|1896.9|1896.7|1896.4|28
1693373100000|2023-08-30 05:25:00|1896.6|1896.3|1896.2|1895.9|1896.6|1896.3|1896.1|1895.8|20
1693373400000|2023-08-30 05:30:00|1896.1|1895.8|1895.5|1895.2|1896.5|1896.2|1895.5|1895.2|103
1693373700000|2023-08-30 05:35:00|1895.6|1895.3|1895.7|1895.4|1895.8|1895.5|1895.6|1895.3|8
1693374000000|2023-08-30 05:40:00|1895.9|1895.6|1895.8|1895.5|1896.2|1895.9|1895.8|1895.5|85
1693374300000|2023-08-30 05:45:00|1895.9|1895.6|1895.3|1895|1895.9|1895.6|1895.2|1894.9|68
1693374600000|2023-08-30 05:50:00|1895.1|1894.8|1895|1894.7|1895.2|1894.9|1894.5|1894.2|79
1693374900000|2023-08-30 05:55:00|1895.1|1894.8|1895.3|1895|1895.3|1895|1894.9|1894.6|31
1693375200000|2023-08-30 06:00:00|1895.1|1894.8|1894.2|1893.9|1895.2|1894.9|1894.2|1893.9|131
1693375500000|2023-08-30 06:05:00|1894.3|1894|1894.9|1894.6|1894.9|1894.6|1894.2|1893.9|77
1693375800000|2023-08-30 06:10:00|1894.8|1894.5|1894.5|1894.2|1895.2|1894.9|1894.5|1894.2|28
1693376100000|2023-08-30 06:15:00|1894.4|1894.1|1894.4|1894.1|1895|1894.7|1894.2|1893.9|36
1693376400000|2023-08-30 06:20:00|1894.5|1894.2|1894.2|1893.9|1894.5|1894.2|1894|1893.7|123
1693376700000|2023-08-30 06:25:00|1894.3|1894|1894.4|1894.1|1894.5|1894.2|1894|1893.7|51
1693377000000|2023-08-30 06:30:00|1894.3|1894|1894.1|1893.8|1894.4|1894.1|1893.9|1893.6|53
1693377300000|2023-08-30 06:35:00|1894.2|1893.9|1894.3|1894|1894.5|1894.2|1894.1|1893.8|19
1693377600000|2023-08-30 06:40:00|1894.4|1894.1|1894|1893.7|1894.4|1894.1|1893.9|1893.6|28
1693377900000|2023-08-30 06:45:00|1893.9|1893.6|1893.5|1893.2|1894|1893.7|1893.5|1893.2|56
1693378200000|2023-08-30 06:50:00|1893.4|1893.1|1893|1892.7|1893.5|1893.2|1893|1892.7|57
1693378500000|2023-08-30 06:55:00|1892.9|1892.6|1892.7|1892.4|1893|1892.7|1892.3|1892|104
1693378800000|2023-08-30 07:00:00|1892.8|1892.5|1892.9|1892.6|1894|1893.7|1892.5|1892.2|303
1693379100000|2023-08-30 07:05:00|1893|1892.7|1892|1891.7|1893|1892.7|1891.7|1891.4|149
1693379400000|2023-08-30 07:10:00|1891.9|1891.6|1892.4|1892.1|1892.5|1892.2|1891.3|1891|248
1693379700000|2023-08-30 07:15:00|1892.5|1892.2|1892|1891.7|1892.6|1892.3|1891.5|1891.2|328
1693380000000|2023-08-30 07:20:00|1891.9|1891.6|1889.9|1889.6|1891.9|1891.6|1889.6|1889.3|228
1693380300000|2023-08-30 07:25:00|1890|1889.7|1890.5|1890.2|1890.6|1890.3|1889.8|1889.5|199
1693380600000|2023-08-30 07:30:00|1890.4|1890.1|1891.4|1891.1|1892|1891.7|1890.2|1889.9|149
1693380900000|2023-08-30 07:35:00|1891.3|1891|1891.9|1891.6|1892.3|1892|1891.2|1890.9|86
1693381200000|2023-08-30 07:40:00|1892|1891.7|1893.2|1892.9|1893.2|1892.9|1891.7|1891.4|138
1693381500000|2023-08-30 07:45:00|1893.1|1892.8|1894.4|1894.1|1894.4|1894.1|1893.1|1892.8|147
1693381800000|2023-08-30 07:50:00|1894.3|1894|1894.8|1894.5|1895.4|1895.1|1894.2|1893.9|321
1693382100000|2023-08-30 07:55:00|1894.9|1894.6|1895.8|1895.5|1896.1|1895.8|1894.9|1894.6|346
1693382400000|2023-08-30 08:00:00|1895.9|1895.6|1894.9|1894.6|1896.2|1895.9|1894.5|1894.2|388
1693382700000|2023-08-30 08:05:00|1895|1894.7|1894.7|1894.4|1895.1|1894.8|1893.8|1893.5|378
1693383000000|2023-08-30 08:10:00|1894.6|1894.3|1894.2|1893.9|1894.9|1894.6|1892.9|1892.6|435
1693383300000|2023-08-30 08:15:00|1894.3|1894|1894.1|1893.8|1895.1|1894.8|1893.6|1893.3|263
1693383600000|2023-08-30 08:20:00|1893.9|1893.6|1893|1892.7|1894.6|1894.3|1892.7|1892.4|181
1693383900000|2023-08-30 08:25:00|1893.1|1892.8|1891.8|1891.5|1893.5|1893.2|1891.7|1891.4|161
1693384200000|2023-08-30 08:30:00|1891.9|1891.6|1892.4|1892.1|1892.7|1892.4|1891.8|1891.5|146
1693384500000|2023-08-30 08:35:00|1892.2|1891.9|1890.9|1890.6|1892.4|1892.1|1890.9|1890.6|420
1693384800000|2023-08-30 08:40:00|1891|1890.7|1891.3|1891|1891.6|1891.3|1891|1890.7|191
1693385100000|2023-08-30 08:45:00|1891.2|1890.9|1891.3|1891|1891.6|1891.3|1890.9|1890.6|134
1693385400000|2023-08-30 08:50:00|1891.4|1891.1|1890.7|1890.4|1891.5|1891.2|1890.1|1889.8|152
1693385700000|2023-08-30 08:55:00|1890.8|1890.5|1890.4|1890.1|1891.5|1891.2|1890.3|1890|169
1693386000000|2023-08-30 09:00:00|1890.5|1890.2|1890.5|1890.2|1891.1|1890.8|1890.4|1890.1|141
1693386300000|2023-08-30 09:05:00|1890.6|1890.3|1890.1|1889.8|1890.8|1890.5|1890|1889.7|145
1693386600000|2023-08-30 09:10:00|1890|1889.7|1889.9|1889.6|1890.2|1889.9|1889.6|1889.3|182
1693386900000|2023-08-30 09:15:00|1890|1889.7|1889.9|1889.6|1890.3|1890|1889.7|1889.4|124
1693387200000|2023-08-30 09:20:00|1889.8|1889.5|1890.2|1889.9|1890.8|1890.5|1889.7|1889.4|225
1693387500000|2023-08-30 09:25:00|1890|1889.7|1890|1889.7|1890.4|1890.1|1889.2|1888.9|176
1693387800000|2023-08-30 09:30:00|1889.9|1889.6|1888.7|1888.4|1889.9|1889.6|1888.5|1888.2|234
1693388100000|2023-08-30 09:35:00|1888.8|1888.5|1889.5|1889.2|1889.5|1889.2|1888.7|1888.4|172
1693388400000|2023-08-30 09:40:00|1889.4|1889.1|1888.8|1888.5|1889.5|1889.2|1888.6|1888.3|104
1693388700000|2023-08-30 09:45:00|1888.9|1888.6|1889.5|1889.2|1889.5|1889.2|1888.7|1888.4|95
1693389000000|2023-08-30 09:50:00|1889.4|1889.1|1889.9|1889.6|1890.7|1890.4|1889.3|1889|135
1693389300000|2023-08-30 09:55:00|1890|1889.7|1889.8|1889.5|1890.2|1889.9|1889.7|1889.4|122
1693389600000|2023-08-30 10:00:00|1889.9|1889.6|1890.4|1890.1|1890.5|1890.2|1889.7|1889.4|146
1693389900000|2023-08-30 10:05:00|1890.5|1890.2|1890.3|1890|1890.5|1890.2|1889.7|1889.4|112
1693390200000|2023-08-30 10:10:00|1890.4|1890.1|1890.7|1890.4|1890.8|1890.5|1890.3|1890|161
1693390500000|2023-08-30 10:15:00|1890.6|1890.3|1890.8|1890.5|1891|1890.7|1890.3|1890|248
1693390800000|2023-08-30 10:20:00|1890.9|1890.6|1891.1|1890.8|1891.3|1891|1890.7|1890.4|118
1693391100000|2023-08-30 10:25:00|1891|1890.7|1891.5|1891.2|1891.6|1891.3|1890.8|1890.5|195
1693391400000|2023-08-30 10:30:00|1891.4|1891.1|1891.5|1891.2|1891.6|1891.3|1890.9|1890.6|106
1693391700000|2023-08-30 10:35:00|1891.4|1891.1|1891.6|1891.3|1891.6|1891.3|1891.4|1891.1|102
1693392000000|2023-08-30 10:40:00|1891.8|1891.5|1892.5|1892.2|1893|1892.7|1891.8|1891.5|151
1693392300000|2023-08-30 10:45:00|1892.4|1892.1|1892.2|1891.9|1892.4|1892.1|1891.8|1891.5|108
1693392600000|2023-08-30 10:50:00|1892.3|1892|1892.4|1892.1|1892.8|1892.5|1892.3|1892|87
1693392900000|2023-08-30 10:55:00|1892.5|1892.2|1892.8|1892.5|1893.3|1893|1892.4|1892.1|132
1693393200000|2023-08-30 11:00:00|1892.6|1892.3|1891.7|1891.4|1893|1892.7|1891.5|1891.2|166
1693393500000|2023-08-30 11:05:00|1891.6|1891.3|1891.8|1891.5|1892.4|1892.1|1891.4|1891.1|63
1693393800000|2023-08-30 11:10:00|1891.9|1891.6|1892.1|1891.8|1892.2|1891.9|1891.6|1891.3|93
1693394100000|2023-08-30 11:15:00|1892.2|1891.9|1891.3|1891|1892.3|1892|1891.2|1890.9|185
1693394400000|2023-08-30 11:20:00|1891.4|1891.1|1890.8|1890.5|1891.4|1891.1|1890.3|1890|381
1693394700000|2023-08-30 11:25:00|1890.9|1890.6|1891.2|1890.9|1891.3|1891|1890.6|1890.3|301
1693395000000|2023-08-30 11:30:00|1891.1|1890.8|1890.4|1890.1|1891.1|1890.8|1890.3|1890|185
1693395300000|2023-08-30 11:35:00|1890.5|1890.2|1890|1889.7|1890.7|1890.4|1889.6|1889.3|174
1693395600000|2023-08-30 11:40:00|1890.1|1889.8|1890.3|1890|1890.7|1890.4|1889.8|1889.5|201
1693395900000|2023-08-30 11:45:00|1890.2|1889.9|1890.7|1890.4|1890.7|1890.4|1889.7|1889.4|106
1693396200000|2023-08-30 11:50:00|1890.8|1890.5|1890.3|1890|1891|1890.7|1890.2|1889.9|317
1693396500000|2023-08-30 11:55:00|1890.4|1890.1|1889.7|1889.4|1890.6|1890.3|1889.6|1889.3|192
1693396800000|2023-08-30 12:00:00|1889.6|1889.3|1889.7|1889.4|1890.2|1889.9|1888.8|1888.5|533
1693397100000|2023-08-30 12:05:00|1889.8|1889.5|1890|1889.7|1890.6|1890.3|1889.8|1889.5|339
1693397400000|2023-08-30 12:10:00|1890.1|1889.8|1890.1|1889.8|1890.9|1890.6|1890.1|1889.8|324
1693397700000|2023-08-30 12:15:00|1890.2|1889.9|1890.8|1890.5|1892.5|1892.2|1890.1|1889.8|1152
1693398000000|2023-08-30 12:20:00|1890.9|1890.6|1890|1889.7|1891.1|1890.8|1888.5|1888.2|555
1693398300000|2023-08-30 12:25:00|1889.9|1889.6|1890.8|1890.5|1891.6|1891.3|1889.9|1889.6|440
1693398600000|2023-08-30 12:30:00|1890.7|1890.4|1892.9|1892.6|1894.2|1893.9|1889.9|1889.6|1059
1693398900000|2023-08-30 12:35:00|1893|1892.7|1891.5|1891.2|1893.1|1892.8|1890.1|1889.8|419
1693399200000|2023-08-30 12:40:00|1891.6|1891.3|1890.7|1890.4|1892.4|1892.1|1890.4|1890.1|327
1693399500000|2023-08-30 12:45:00|1890.8|1890.5|1890.1|1889.8|1891.1|1890.8|1889|1888.7|620
1693399800000|2023-08-30 12:50:00|1890.2|1889.9|1890.9|1890.6|1891.8|1891.5|1889.8|1889.5|354
1693400100000|2023-08-30 12:55:00|1890.8|1890.5|1891.1|1890.8|1892|1891.7|1890.5|1890.2|310
1693400400000|2023-08-30 13:00:00|1891|1890.7|1890.7|1890.4|1891.3|1891|1889.3|1889|464
1693400700000|2023-08-30 13:05:00|1890.6|1890.3|1891.2|1890.9|1891.9|1891.6|1890.6|1890.3|378
1693401000000|2023-08-30 13:10:00|1891|1890.7|1890.5|1890.2|1891.5|1891.2|1890.1|1889.8|245
1693401300000|2023-08-30 13:15:00|1890.6|1890.3|1889.4|1889.1|1890.8|1890.5|1888.9|1888.6|646
1693401600000|2023-08-30 13:20:00|1889.3|1889|1890.1|1889.8|1890.3|1890|1889.1|1888.8|583
1693401900000|2023-08-30 13:25:00|1890|1889.7|1890.4|1890.1|1890.8|1890.5|1888.9|1888.6|1003
1693402200000|2023-08-30 13:30:00|1890.1|1889.8|1891.4|1891.1|1895.6|1895.3|1887.2|1886.9|10138
1693402500000|2023-08-30 13:35:00|1891.5|1891.2|1892.5|1892.2|1892.6|1892.3|1885.9|1885.6|6951
1693402800000|2023-08-30 13:40:00|1892.6|1892.3|1889.8|1889.5|1893.1|1892.8|1888.5|1888.2|3175
1693403100000|2023-08-30 13:45:00|1889.9|1889.6|1894.6|1894.3|1896.8|1896.5|1889.8|1889.5|3077
1693403400000|2023-08-30 13:50:00|1894.7|1894.4|1898.9|1898.6|1899.8|1899.5|1894.6|1894.3|3101
1693403700000|2023-08-30 13:55:00|1899|1898.7|1901.2|1900.9|1901.9|1901.6|1898.1|1897.8|2477
1693404000000|2023-08-30 14:00:00|1901.1|1900.8|1903.2|1902.9|1903.4|1903.1|1900.7|1900.4|2913
1693404300000|2023-08-30 14:05:00|1903|1902.7|1904|1903.7|1905|1904.7|1903|1902.7|2589
1693404600000|2023-08-30 14:10:00|1903.9|1903.6|1904.2|1903.9|1904.8|1904.5|1901.9|1901.6|3251
1693404900000|2023-08-30 14:15:00|1904|1903.7|1900.4|1900.1|1904.2|1903.9|1900.1|1899.8|2588
1693405200000|2023-08-30 14:20:00|1900.5|1900.2|1896.9|1896.6|1900.8|1900.5|1895.9|1895.6|2863
1693405500000|2023-08-30 14:25:00|1896.8|1896.5|1894.6|1894.3|1896.8|1896.5|1891.3|1891|5597
1693405800000|2023-08-30 14:30:00|1894.5|1894.2|1901.7|1901.4|1902|1901.7|1894.5|1894.2|2385
1693406100000|2023-08-30 14:35:00|1901.8|1901.5|1901.4|1901.1|1901.9|1901.6|1899|1898.7|1678
1693406400000|2023-08-30 14:40:00|1901.3|1901|1901.7|1901.4|1902.4|1902.1|1900.4|1900.1|1121
1693406700000|2023-08-30 14:45:00|1901.6|1901.3|1901.9|1901.6|1902.9|1902.6|1900.7|1900.4|1288
1693407000000|2023-08-30 14:50:00|1901.7|1901.4|1904|1903.7|1904.2|1903.9|1901|1900.7|1064
1693407300000|2023-08-30 14:55:00|1903.9|1903.6|1903.9|1903.6|1905.2|1904.9|1903.7|1903.4|1216
1693407600000|2023-08-30 15:00:00|1904|1903.7|1902.4|1902.1|1904.4|1904.1|1901.6|1901.3|1590
1693407900000|2023-08-30 15:05:00|1902.3|1902|1904.2|1903.9|1905.4|1905.1|1902.3|1902|1031
1693408200000|2023-08-30 15:10:00|1904.3|1904|1905.7|1905.4|1906|1905.7|1904.3|1904|998
1693408500000|2023-08-30 15:15:00|1905.6|1905.3|1906.1|1905.8|1906.4|1906.1|1905|1904.7|793
1693408800000|2023-08-30 15:20:00|1906.2|1905.9|1905.8|1905.5|1906.5|1906.2|1905|1904.7|777
1693409100000|2023-08-30 15:25:00|1905.9|1905.6|1906|1905.7|1906.1|1905.8|1904.1|1903.8|1329
1693409400000|2023-08-30 15:30:00|1905.9|1905.6|1905.7|1905.4|1906.2|1905.9|1905.1|1904.8|796
1693409700000|2023-08-30 15:35:00|1905.8|1905.5|1906.2|1905.9|1907.1|1906.8|1905.6|1905.3|1446
1693410000000|2023-08-30 15:40:00|1906.3|1906|1906.8|1906.5|1907|1906.7|1905.7|1905.4|1017
1693410300000|2023-08-30 15:45:00|1906.9|1906.6|1906.7|1906.4|1907.8|1907.5|1906.3|1906|1010
1693410600000|2023-08-30 15:50:00|1906.8|1906.5|1906.5|1906.2|1907.1|1906.8|1905.5|1905.2|1122
1693410900000|2023-08-30 15:55:00|1906.4|1906.1|1906.7|1906.4|1907.1|1906.8|1905.7|1905.4|695
1693411200000|2023-08-30 16:00:00|1906.5|1906.2|1906.6|1906.3|1906.8|1906.5|1905.1|1904.8|618
1693411500000|2023-08-30 16:05:00|1906.7|1906.4|1907|1906.7|1907|1906.7|1906.2|1905.9|410
1693411800000|2023-08-30 16:10:00|1907.1|1906.8|1907.9|1907.6|1908|1907.7|1906.4|1906.1|658
1693412100000|2023-08-30 16:15:00|1907.8|1907.5|1909.4|1909.1|1909.4|1909.1|1907.2|1906.9|1513
1693412400000|2023-08-30 16:20:00|1909.3|1909|1908.5|1908.2|1909.5|1909.2|1908.5|1908.2|633
1693412700000|2023-08-30 16:25:00|1908.7|1908.4|1908.8|1908.5|1909.1|1908.8|1908.3|1908|869
1693413000000|2023-08-30 16:30:00|1908.7|1908.4|1909.6|1909.3|1909.6|1909.3|1908.7|1908.4|773
1693413300000|2023-08-30 16:35:00|1909.7|1909.4|1907.2|1906.9|1909.8|1909.5|1906.9|1906.6|1245
1693413600000|2023-08-30 16:40:00|1907.3|1907|1909|1908.7|1909.3|1909|1907.2|1906.9|1171
1693413900000|2023-08-30 16:45:00|1909.1|1908.8|1908|1907.7|1909.4|1909.1|1907.9|1907.6|1100
1693414200000|2023-08-30 16:50:00|1907.9|1907.6|1904.9|1904.6|1907.9|1907.6|1904.7|1904.4|1151
1693414500000|2023-08-30 16:55:00|1904.8|1904.5|1906.5|1906.2|1906.6|1906.3|1904.6|1904.3|818
1693414800000|2023-08-30 17:00:00|1906.4|1906.1|1905.5|1905.2|1906.5|1906.2|1905.1|1904.8|722
1693415100000|2023-08-30 17:05:00|1905.4|1905.1|1905.1|1904.8|1906.1|1905.8|1904.6|1904.3|629
1693415400000|2023-08-30 17:10:00|1905|1904.7|1904.9|1904.6|1905.6|1905.3|1904.6|1904.3|572
1693415700000|2023-08-30 17:15:00|1904.8|1904.5|1905.9|1905.6|1906|1905.7|1904.3|1904|543
1693416000000|2023-08-30 17:20:00|1905.7|1905.4|1905.5|1905.2|1906.2|1905.9|1905.3|1905|348
1693416300000|2023-08-30 17:25:00|1905.4|1905.1|1904.8|1904.5|1905.7|1905.4|1904.5|1904.2|674
1693416600000|2023-08-30 17:30:00|1904.7|1904.4|1906.6|1906.3|1906.8|1906.5|1904.7|1904.4|410
1693416900000|2023-08-30 17:35:00|1906.5|1906.2|1905.9|1905.6|1907|1906.7|1905.8|1905.5|558
1693417200000|2023-08-30 17:40:00|1906|1905.7|1905.7|1905.4|1906.3|1906|1905.5|1905.2|417
1693417500000|2023-08-30 17:45:00|1905.8|1905.5|1905.1|1904.8|1906.2|1905.9|1904.6|1904.3|829
1693417800000|2023-08-30 17:50:00|1905|1904.7|1903.7|1903.4|1905.1|1904.8|1903.2|1902.9|794
1693418100000|2023-08-30 17:55:00|1903.6|1903.3|1903.8|1903.5|1904.2|1903.9|1902.2|1901.9|1252
1693418400000|2023-08-30 18:00:00|1903.9|1903.6|1903.6|1903.3|1904.5|1904.2|1902.9|1902.6|902
1693418700000|2023-08-30 18:05:00|1903.7|1903.4|1902.3|1902|1903.8|1903.5|1901.8|1901.5|755
1693419000000|2023-08-30 18:10:00|1902.2|1901.9|1903|1902.7|1903|1902.7|1901.1|1900.8|1247
1693419300000|2023-08-30 18:15:00|1903.1|1902.8|1902.8|1902.5|1903.9|1903.6|1901.8|1901.5|1139
1693419600000|2023-08-30 18:20:00|1902.9|1902.6|1903|1902.7|1903.3|1903|1902|1901.7|385
1693419900000|2023-08-30 18:25:00|1903.1|1902.8|1901.7|1901.4|1903.1|1902.8|1901.2|1900.9|1043
1693420200000|2023-08-30 18:30:00|1901.6|1901.3|1902.4|1902.1|1902.5|1902.2|1901.4|1901.1|767
1693420500000|2023-08-30 18:35:00|1902.3|1902|1902.7|1902.4|1903.2|1902.9|1901.8|1901.5|942
1693420800000|2023-08-30 18:40:00|1902.8|1902.5|1904.7|1904.4|1904.9|1904.6|1902.7|1902.4|1552
1693421100000|2023-08-30 18:45:00|1904.6|1904.3|1904.4|1904.1|1905.1|1904.8|1903.9|1903.6|568
1693421400000|2023-08-30 18:50:00|1904.5|1904.2|1904.5|1904.2|1905|1904.7|1904.1|1903.8|469
1693421700000|2023-08-30 18:55:00|1904.4|1904.1|1905.5|1905.2|1905.6|1905.3|1904.4|1904.1|588
1693422000000|2023-08-30 19:00:00|1905.6|1905.3|1905.9|1905.6|1906|1905.7|1905.2|1904.9|759
1693422300000|2023-08-30 19:05:00|1905.8|1905.5|1905.5|1905.2|1906.1|1905.8|1905|1904.7|612
1693422600000|2023-08-30 19:10:00|1905.4|1905.1|1905.1|1904.8|1906.1|1905.8|1904.7|1904.4|738
1693422900000|2023-08-30 19:15:00|1905.2|1904.9|1904.7|1904.4|1905.2|1904.9|1903.7|1903.4|734
1693423200000|2023-08-30 19:20:00|1904.6|1904.3|1904.3|1904|1904.9|1904.6|1903.3|1903|561
1693423500000|2023-08-30 19:25:00|1904.2|1903.9|1903.6|1903.3|1904.4|1904.1|1903.2|1902.9|494
1693423800000|2023-08-30 19:30:00|1903.7|1903.4|1903|1902.7|1904|1903.7|1902.5|1902.2|851
1693424100000|2023-08-30 19:35:00|1902.9|1902.6|1903.2|1902.9|1903.8|1903.5|1902.7|1902.4|881
1693424400000|2023-08-30 19:40:00|1903.3|1903|1904.1|1903.8|1904.5|1904.2|1903|1902.7|809
1693424700000|2023-08-30 19:45:00|1904.2|1903.9|1903|1902.7|1905|1904.7|1902.9|1902.6|1191
1693425000000|2023-08-30 19:50:00|1902.9|1902.6|1902.2|1901.9|1903.1|1902.8|1901.6|1901.3|2075
1693425300000|2023-08-30 19:55:00|1902.3|1902|1903.9|1903.6|1904.5|1904.2|1902|1901.7|11375
1693425600000|2023-08-30 20:00:00|1903.3|1903|1904.2|1903.9|1904.5|1904.2|1902.9|1902.6|3964
1693425900000|2023-08-30 20:05:00|1904.1|1903.8|1904.4|1904.1|1904.4|1904.1|1903.4|1903.1|1205
1693426200000|2023-08-30 20:10:00|1904.3|1904|1904.4|1904.1|1904.5|1904.2|1904|1903.7|761
1693426500000|2023-08-30 20:15:00|1904.3|1904|1904|1903.7|1904.4|1904.1|1904|1903.7|261
1693426800000|2023-08-30 20:20:00|1904.1|1903.8|1904.2|1903.9|1904.2|1903.9|1903.9|1903.6|190
1693427100000|2023-08-30 20:25:00|1904.1|1903.8|1905|1904.7|1905.1|1904.8|1904.1|1903.8|330
1693427400000|2023-08-30 20:30:00|1904.9|1904.6|1905.1|1904.8|1905.2|1904.9|1904.8|1904.5|246
1693427700000|2023-08-30 20:35:00|1905.2|1904.9|1905.4|1905.1|1905.4|1905.1|1905.1|1904.8|183
1693428000000|2023-08-30 20:40:00|1905.3|1905|1905|1904.7|1905.3|1905|1904.9|1904.6|215
1693428300000|2023-08-30 20:45:00|1904.9|1904.6|1905|1904.7|1905.1|1904.8|1904.7|1904.4|144
1693428600000|2023-08-30 20:50:00|1905.1|1904.8|1905.2|1904.9|1905.3|1905|1905|1904.7|142
1693428900000|2023-08-30 20:55:00|1905.3|1905|1905.9|1905.1|1905.9|1905.4|1905.2|1904.9|268
1693429200000|2023-08-30 21:00:00|1905.8|1905|1905.8|1905|1905.8|1905|1905.7|1904.9|0
1693429500000|2023-08-30 21:05:00|1905.9|1905.1|1905.9|1905.1|1905.9|1905.1|1905.9|1905.1|0
1693429800000|2023-08-30 21:10:00|1906|1905.2|1906.1|1905.3|1906.1|1905.3|1905.9|1905.1|0
1693430100000|2023-08-30 21:15:00|1906|1905.2|1906.2|1905.4|1906.2|1905.4|1906|1905.2|0
1693430400000|2023-08-30 21:20:00|1906.1|1905.3|1906.1|1905.3|1906.1|1905.3|1906.1|1905.3|0
1693430700000|2023-08-30 21:25:00|1906|1905.2|1906.1|1905.3|1906.1|1905.3|1906|1905.2|0
1693431300000|2023-08-30 21:35:00|1906|1905.2|1906.1|1905.3|1906.1|1905.3|1906|1905.2|0
1693431600000|2023-08-30 21:40:00|1906|1905.2|1906|1905.2|1906|1905.2|1906|1905.2|0
1693431900000|2023-08-30 21:45:00|1906.1|1905.3|1906|1905.2|1906.1|1905.3|1906|1905.2|0
1693432200000|2023-08-30 21:50:00|1905.9|1905.1|1905.9|1905.1|1906|1905.2|1905.9|1905.1|0
1693432500000|2023-08-30 21:55:00|1906|1905.2|1906.1|1905.3|1906.1|1905.3|1905.9|1905.1|0
1693432800000|2023-08-30 22:00:00|1905.8|1905|1904.7|1904.4|1905.8|1905|1904.5|1904.2|42
1693433100000|2023-08-30 22:05:00|1904.8|1904.5|1904.5|1904.2|1904.8|1904.5|1904.4|1904.1|79
1693433400000|2023-08-30 22:10:00|1904.4|1904.1|1904.3|1904|1904.9|1904.6|1904.2|1903.9|116
1693433700000|2023-08-30 22:15:00|1904.4|1904.1|1904.9|1904.6|1904.9|1904.6|1904.2|1903.9|64
1693434000000|2023-08-30 22:20:00|1904.8|1904.5|1904.5|1904.2|1904.8|1904.5|1904.5|1904.2|11
1693434300000|2023-08-30 22:25:00|1904.6|1904.3|1904.4|1904.1|1904.6|1904.3|1904.4|1904.1|20
1693434600000|2023-08-30 22:30:00|1904.5|1904.2|1904.4|1904.1|1904.5|1904.2|1904.4|1904.1|11
1693434900000|2023-08-30 22:35:00|1904.3|1904|1904.4|1904.1|1904.5|1904.2|1904.2|1903.9|38
1693435200000|2023-08-30 22:40:00|1904.3|1904|1904.3|1904|1904.4|1904.1|1904.3|1904|20
1693435500000|2023-08-30 22:45:00|1904.2|1903.9|1904.1|1903.8|1904.2|1903.9|1904.1|1903.8|7
1693435800000|2023-08-30 22:50:00|1904.2|1903.9|1904.3|1904|1904.3|1904|1904.1|1903.8|20
1693436100000|2023-08-30 22:55:00|1904.1|1903.8|1904.1|1903.8|1904.2|1903.9|1904|1903.7|25
1693436400000|2023-08-30 23:00:00|1904.2|1903.9|1904.1|1903.8|1904.2|1903.9|1904.1|1903.8|9
1693436700000|2023-08-30 23:05:00|1904.2|1903.9|1904.1|1903.8|1904.2|1903.9|1904.1|1903.8|5
1693437000000|2023-08-30 23:10:00|1904.2|1903.9|1904.1|1903.8|1904.2|1903.9|1904.1|1903.8|8
1693437300000|2023-08-30 23:15:00|||||||||6
1693437600000|2023-08-30 23:20:00|1904.2|1903.9|1904.2|1903.9|1904.3|1904|1904.2|1903.9|9
1693437900000|2023-08-30 23:25:00|1904.1|1903.8|1904.1|1903.8|1904.2|1903.9|1904.1|1903.8|22
1693438200000|2023-08-30 23:30:00|1904.2|1903.9|1904|1903.7|1904.2|1903.9|1903.9|1903.6|19
1693438500000|2023-08-30 23:35:00|1904.1|1903.8|1903.9|1903.6|1904.1|1903.8|1903.9|1903.6|10
1693438800000|2023-08-30 23:40:00|1904|1903.7|1903.9|1903.6|1904|1903.7|1903.7|1903.4|34
1693439100000|2023-08-30 23:45:00|1904|1903.7|1904.2|1903.9|1904.2|1903.9|1903.9|1903.6|38
1693439400000|2023-08-30 23:50:00|1904.1|1903.8|1904|1903.7|1904.2|1903.9|1903.9|1903.6|21
1693439700000|2023-08-30 23:55:00|1903.9|1903.6|1904.2|1903.9|1904.2|1903.9|1903.9|1903.6|9
1693440000000|2023-08-31 00:00:00|1904.3|1904|1904.4|1904.1|1904.5|1904.2|1904|1903.7|78
1693440300000|2023-08-31 00:05:00|1904.5|1904.2|1904.8|1904.5|1904.8|1904.5|1904.3|1904|53
1693440600000|2023-08-31 00:10:00|1904.7|1904.4|1904.7|1904.4|1904.9|1904.6|1904.6|1904.3|18
1693440900000|2023-08-31 00:15:00|1904.8|1904.5|1905.2|1904.9|1905.4|1905.1|1904.8|1904.5|82
1693441200000|2023-08-31 00:20:00|1905.1|1904.8|1905.5|1905.2|1905.5|1905.2|1905.1|1904.8|28
1693441500000|2023-08-31 00:25:00|1905.6|1905.3|1905.8|1905.5|1906|1905.7|1905.6|1905.3|72
1693441800000|2023-08-31 00:30:00|1905.7|1905.4|1905.4|1905.1|1905.8|1905.5|1905.3|1905|41
1693442100000|2023-08-31 00:35:00|1905.3|1905|1904.7|1904.4|1905.4|1905.1|1904.6|1904.3|29
1693442400000|2023-08-31 00:40:00|1904.6|1904.3|1905.1|1904.8|1905.2|1904.9|1904.6|1904.3|25
1693442700000|2023-08-31 00:45:00|1905|1904.7|1904.9|1904.6|1905.1|1904.8|1904.8|1904.5|38
1693443000000|2023-08-31 00:50:00|1905|1904.7|1905|1904.7|1905|1904.7|1904.9|1904.6|12
1693443300000|2023-08-31 00:55:00|1905.1|1904.8|1904.9|1904.6|1905.1|1904.8|1904.9|1904.6|32
1693443600000|2023-08-31 01:00:00|1905|1904.7|1904.9|1904.6|1905.1|1904.8|1904.8|1904.5|15
1693443900000|2023-08-31 01:05:00|1904.8|1904.5|1905|1904.7|1905.1|1904.8|1904.8|1904.5|17
1693444200000|2023-08-31 01:10:00|1905.1|1904.8|1905.1|1904.8|1905.2|1904.9|1905|1904.7|13
1693444500000|2023-08-31 01:15:00|1905|1904.7|1905.7|1905.4|1905.7|1905.4|1905|1904.7|43
1693444800000|2023-08-31 01:20:00|1905.6|1905.3|1905.5|1905.2|1905.8|1905.5|1905.5|1905.2|35
1693445100000|2023-08-31 01:25:00|1905.4|1905.1|1905.4|1905.1|1905.5|1905.2|1905.4|1905.1|5
1693445400000|2023-08-31 01:30:00|1905.5|1905.2|1906.3|1906|1906.4|1906.1|1905.5|1905.2|139
1693445700000|2023-08-31 01:35:00|1906.4|1906.1|1905.8|1905.5|1906.4|1906.1|1905.8|1905.5|50
1693446000000|2023-08-31 01:40:00|1905.9|1905.6|1905.8|1905.5|1906|1905.7|1905.5|1905.2|34
1693446300000|2023-08-31 01:45:00|1905.9|1905.6|1905.8|1905.5|1906.1|1905.8|1905.6|1905.3|20
1693446600000|2023-08-31 01:50:00|1905.7|1905.4|1906|1905.7|1906|1905.7|1905.6|1905.3|40
1693446900000|2023-08-31 01:55:00|1906.1|1905.8|1905.7|1905.4|1906.1|1905.8|1905.5|1905.2|37
1693447200000|2023-08-31 02:00:00|1905.8|1905.5|1906.1|1905.8|1906.2|1905.9|1905.8|1905.5|47
1693447500000|2023-08-31 02:05:00|1906|1905.7|1905.8|1905.5|1906|1905.7|1905.7|1905.4|37
1693447800000|2023-08-31 02:10:00|1905.7|1905.4|1905.8|1905.5|1906|1905.7|1905.7|1905.4|41
1693448100000|2023-08-31 02:15:00|1905.9|1905.6|1906.6|1906.3|1906.8|1906.5|1905.9|1905.6|96
1693448400000|2023-08-31 02:20:00|1906.7|1906.4|1907|1906.7|1907.5|1907.2|1906.5|1906.2|134
1693448700000|2023-08-31 02:25:00|1907.1|1906.8|1906.6|1906.3|1907.1|1906.8|1906.6|1906.3|18
1693449000000|2023-08-31 02:30:00|1906.5|1906.2|1906.7|1906.4|1906.7|1906.4|1906.4|1906.1|18
1693449300000|2023-08-31 02:35:00|1906.6|1906.3|1906.4|1906.1|1906.7|1906.4|1906.3|1906|12
1693449600000|2023-08-31 02:40:00|1906.3|1906|1906.3|1906|1906.5|1906.2|1906.2|1905.9|26
1693449900000|2023-08-31 02:45:00|1906.2|1905.9|1905.8|1905.5|1906.3|1906|1905.7|1905.4|31
1693450200000|2023-08-31 02:50:00|1905.6|1905.3|1905.5|1905.2|1905.8|1905.5|1905.5|1905.2|13
1693450500000|2023-08-31 02:55:00|1905.4|1905.1|1905.4|1905.1|1905.6|1905.3|1905.2|1904.9|29
1693450800000|2023-08-31 03:00:00|1905.5|1905.2|1905.5|1905.2|1905.6|1905.3|1904.8|1904.5|38
1693451100000|2023-08-31 03:05:00|1905.6|1905.3|1905.5|1905.2|1905.6|1905.3|1905.3|1905|22
1693451400000|2023-08-31 03:10:00|1905.6|1905.3|1905.4|1905.1|1905.7|1905.4|1905.3|1905|36
1693451700000|2023-08-31 03:15:00|1905.3|1905|1905.3|1905|1905.4|1905.1|1905|1904.7|31
1693452000000|2023-08-31 03:20:00|1905.4|1905.1|1905.1|1904.8|1905.4|1905.1|1904.9|1904.6|19
1693452300000|2023-08-31 03:25:00|1905|1904.7|1905.1|1904.8|1905.2|1904.9|1905|1904.7|16
1693452600000|2023-08-31 03:30:00|1905.2|1904.9|1905.3|1905|1905.4|1905.1|1905.1|1904.8|11
1693452900000|2023-08-31 03:35:00|1905.2|1904.9|1905.6|1905.3|1905.7|1905.4|1905.2|1904.9|12
1693453200000|2023-08-31 03:40:00|1905.5|1905.2|1905.8|1905.5|1905.8|1905.5|1905.5|1905.2|21
1693453500000|2023-08-31 03:45:00|1905.7|1905.4|1905.6|1905.3|1905.9|1905.6|1905.4|1905.1|23
1693453800000|2023-08-31 03:50:00|1905.7|1905.4|1905.6|1905.3|1906|1905.7|1905.6|1905.3|42
1693454100000|2023-08-31 03:55:00|1905.5|1905.2|1905.5|1905.2|1905.7|1905.4|1905.4|1905.1|13
1693454400000|2023-08-31 04:00:00|1905.4|1905.1|1905.7|1905.4|1905.8|1905.5|1905.4|1905.1|16
1693454700000|2023-08-31 04:05:00|1905.8|1905.5|1906.1|1905.8|1906.1|1905.8|1905.6|1905.3|36
1693455000000|2023-08-31 04:10:00|1906|1905.7|1906.1|1905.8|1906.2|1905.9|1906|1905.7|11
1693455300000|2023-08-31 04:15:00|1906.2|1905.9|1906.4|1906.1|1906.5|1906.2|1906.1|1905.8|12
1693455600000|2023-08-31 04:20:00|1906.5|1906.2|1906.3|1906|1906.5|1906.2|1906.2|1905.9|14
1693455900000|2023-08-31 04:25:00|1906.2|1905.9|1906.3|1906|1906.3|1906|1906.2|1905.9|8
1693456200000|2023-08-31 04:30:00|1906.2|1905.9|1906.5|1906.2|1906.5|1906.2|1906.2|1905.9|9
1693456500000|2023-08-31 04:35:00|1906.4|1906.1|1906.3|1906|1906.5|1906.2|1906.1|1905.8|37
1693456800000|2023-08-31 04:40:00|1906.4|1906.1|1905.9|1905.6|1906.4|1906.1|1905.9|1905.6|27
1693457100000|2023-08-31 04:45:00|1906|1905.7|1906.1|1905.8|1906.2|1905.9|1905.9|1905.6|23
1693457400000|2023-08-31 04:50:00|1906.2|1905.9|1905.9|1905.6|1906.2|1905.9|1905.9|1905.6|22
1693457700000|2023-08-31 04:55:00|1906|1905.7|1905.8|1905.5|1906|1905.7|1905.8|1905.5|5
1693458000000|2023-08-31 05:00:00|1905.7|1905.4|1905.6|1905.3|1905.8|1905.5|1905.5|1905.2|50
1693458300000|2023-08-31 05:05:00|1905.7|1905.4|1905.6|1905.3|1905.9|1905.6|1905.6|1905.3|39
1693458600000|2023-08-31 05:10:00|1905.7|1905.4|1905.7|1905.4|1905.8|1905.5|1905.5|1905.2|25
1693458900000|2023-08-31 05:15:00|1905.6|1905.3|1905.1|1904.8|1905.6|1905.3|1905|1904.7|70
1693459200000|2023-08-31 05:20:00|1905.2|1904.9|1904.6|1904.3|1905.3|1905|1904.1|1903.8|143
1693459500000|2023-08-31 05:25:00|1904.5|1904.2|1904.4|1904.1|1904.6|1904.3|1904.3|1904|29
1693459800000|2023-08-31 05:30:00|1904.3|1904|1904.4|1904.1|1904.5|1904.2|1904.1|1903.8|26
1693460100000|2023-08-31 05:35:00|1904.5|1904.2|1904.6|1904.3|1904.8|1904.5|1904.4|1904.1|26
1693460400000|2023-08-31 05:40:00|1904.7|1904.4|1904.5|1904.2|1904.7|1904.4|1904.2|1903.9|46
1693460700000|2023-08-31 05:45:00|1904.6|1904.3|1905.1|1904.8|1905.2|1904.9|1904.5|1904.2|46
1693461000000|2023-08-31 05:50:00|1905|1904.7|1904.9|1904.6|1905.1|1904.8|1904.8|1904.5|26
1693461300000|2023-08-31 05:55:00|1904.8|1904.5|1905.4|1905.1|1905.4|1905.1|1904.8|1904.5|43
1693461600000|2023-08-31 06:00:00|1905.5|1905.2|1904.9|1904.6|1905.7|1905.4|1904.8|1904.5|191
1693461900000|2023-08-31 06:05:00|1904.8|1904.5|1904.4|1904.1|1905|1904.7|1904.4|1904.1|40
1693462200000|2023-08-31 06:10:00|1904.3|1904|1904.6|1904.3|1904.6|1904.3|1903.9|1903.6|150
1693462500000|2023-08-31 06:15:00|1904.5|1904.2|1905|1904.7|1905.2|1904.9|1904.4|1904.1|64
1693462800000|2023-08-31 06:20:00|1905.1|1904.8|1904.9|1904.6|1905.4|1905.1|1904.8|1904.5|45
1693463100000|2023-08-31 06:25:00|1905|1904.7|1904.5|1904.2|1905.1|1904.8|1904.3|1904|47
1693463400000|2023-08-31 06:30:00|1904.4|1904.1|1904.6|1904.3|1904.7|1904.4|1904|1903.7|64
1693463700000|2023-08-31 06:35:00|1904.7|1904.4|1904.8|1904.5|1904.8|1904.5|1904.5|1904.2|36
1693464000000|2023-08-31 06:40:00|1904.7|1904.4|1904.2|1903.9|1904.8|1904.5|1904.1|1903.8|81
1693464300000|2023-08-31 06:45:00|1903.9|1903.6|1904.6|1904.3|1904.6|1904.3|1903.6|1903.3|153
1693464600000|2023-08-31 06:50:00|1904.5|1904.2|1903.7|1903.4|1904.6|1904.3|1903.6|1903.3|65
1693464900000|2023-08-31 06:55:00|1903.6|1903.3|1903.6|1903.3|1903.9|1903.6|1903.3|1903|109
1693465200000|2023-08-31 07:00:00|1903.7|1903.4|1904|1903.7|1905.5|1905.2|1903.7|1903.4|524
1693465500000|2023-08-31 07:05:00|1903.9|1903.6|1904.6|1904.3|1905|1904.7|1902.9|1902.6|214
1693465800000|2023-08-31 07:10:00|1904.5|1904.2|1903.6|1903.3|1904.6|1904.3|1903.4|1903.1|131
1693466100000|2023-08-31 07:15:00|1903.7|1903.4|1904.4|1904.1|1904.8|1904.5|1902.9|1902.6|186
1693466400000|2023-08-31 07:20:00|1904.5|1904.2|1904.1|1903.8|1904.6|1904.3|1903.8|1903.5|137
1693466700000|2023-08-31 07:25:00|1904.2|1903.9|1905|1904.7|1905|1904.7|1904.1|1903.8|155
1693467000000|2023-08-31 07:30:00|1904.9|1904.6|1905.6|1905.3|1905.9|1905.6|1904.9|1904.6|155
1693467300000|2023-08-31 07:35:00|1905.5|1905.2|1906|1905.7|1906.1|1905.8|1905.5|1905.2|144
1693467600000|2023-08-31 07:40:00|1905.9|1905.6|1905.5|1905.2|1906|1905.7|1904.9|1904.6|195
1693467900000|2023-08-31 07:45:00|1905.6|1905.3|1906.2|1905.9|1906.2|1905.9|1905.5|1905.2|220
1693468200000|2023-08-31 07:50:00|1906.1|1905.8|1906.6|1906.3|1906.6|1906.3|1905.9|1905.6|72
1693468500000|2023-08-31 07:55:00|1906.5|1906.2|1907|1906.7|1907.5|1907.2|1906.3|1906|174
1693468800000|2023-08-31 08:00:00|1906.8|1906.5|1906.1|1905.8|1907.3|1907|1905.5|1905.2|143
1693469100000|2023-08-31 08:05:00|1906.2|1905.9|1906.5|1906.2|1907.2|1906.9|1906.1|1905.8|92
1693469400000|2023-08-31 08:10:00|1906.4|1906.1|1906.5|1906.2|1906.8|1906.5|1906|1905.7|89
1693469700000|2023-08-31 08:15:00|1906.4|1906.1|1905.7|1905.4|1906.5|1906.2|1905.3|1905|89
1693470000000|2023-08-31 08:20:00|1905.6|1905.3|1904.9|1904.6|1905.6|1905.3|1904.7|1904.4|67
1693470300000|2023-08-31 08:25:00|1904.8|1904.5|1905.2|1904.9|1905.3|1905|1904.7|1904.4|84
1693470600000|2023-08-31 08:30:00|1905.3|1905|1905.1|1904.8|1905.8|1905.5|1904.9|1904.6|94
1693470900000|2023-08-31 08:35:00|1905.2|1904.9|1905.5|1905.2|1905.6|1905.3|1904.5|1904.2|102
1693471200000|2023-08-31 08:40:00|1905.4|1905.1|1905.4|1905.1|1905.7|1905.4|1905|1904.7|56
1693471500000|2023-08-31 08:45:00|1905.5|1905.2|1905.7|1905.4|1905.9|1905.6|1905.1|1904.8|62
1693471800000|2023-08-31 08:50:00|1905.6|1905.3|1905.5|1905.2|1905.8|1905.5|1905.2|1904.9|60
1693472100000|2023-08-31 08:55:00|1905.6|1905.3|1906|1905.7|1906.1|1905.8|1905.5|1905.2|102
1693472400000|2023-08-31 09:00:00|1906.2|1905.9|1904.2|1903.9|1906.4|1906.1|1904.2|1903.9|237
1693472700000|2023-08-31 09:05:00|1904.3|1904|1903.2|1902.9|1905|1904.7|1903.1|1902.8|223
1693473000000|2023-08-31 09:10:00|1903.1|1902.8|1903.8|1903.5|1903.8|1903.5|1902.6|1902.3|139
1693473300000|2023-08-31 09:15:00|1903.7|1903.4|1904|1903.7|1904.5|1904.2|1903.4|1903.1|215
1693473600000|2023-08-31 09:20:00|1904.1|1903.8|1903.4|1903.1|1904.3|1904|1903|1902.7|129
1693473900000|2023-08-31 09:25:00|1903.3|1903|1903.3|1903|1903.6|1903.3|1902.9|1902.6|91
1693474200000|2023-08-31 09:30:00|1903.5|1903.2|1902.9|1902.6|1903.5|1903.2|1902.8|1902.5|102
1693474500000|2023-08-31 09:35:00|1903|1902.7|1902.6|1902.3|1903.1|1902.8|1902.5|1902.2|112
1693474800000|2023-08-31 09:40:00|1902.7|1902.4|1902.9|1902.6|1903.4|1903.1|1902.7|1902.4|64
1693475100000|2023-08-31 09:45:00|1903|1902.7|1902.5|1902.2|1903.3|1903|1902.2|1901.9|79
1693475400000|2023-08-31 09:50:00|1902.4|1902.1|1902.8|1902.5|1903|1902.7|1902.2|1901.9|126
1693475700000|2023-08-31 09:55:00|1902.7|1902.4|1903.1|1902.8|1903.2|1902.9|1901.9|1901.6|116
1693476000000|2023-08-31 10:00:00|1903.3|1903|1904.8|1904.5|1904.9|1904.6|1903.2|1902.9|142
1693476300000|2023-08-31 10:05:00|1904.9|1904.6|1904.7|1904.4|1905|1904.7|1904.5|1904.2|69
1693476600000|2023-08-31 10:10:00|1904.6|1904.3|1904.7|1904.4|1904.9|1904.6|1904.4|1904.1|74
1693476900000|2023-08-31 10:15:00|1904.8|1904.5|1905.1|1904.8|1905.1|1904.8|1904.3|1904|68
1693477200000|2023-08-31 10:20:00|1905|1904.7|1904.8|1904.5|1905.1|1904.8|1904.7|1904.4|70
1693477500000|2023-08-31 10:25:00|1904.7|1904.4|1905.3|1905|1905.6|1905.3|1904.6|1904.3|111
1693477800000|2023-08-31 10:30:00|1905.2|1904.9|1905.2|1904.9|1905.4|1905.1|1904.9|1904.6|83
1693478100000|2023-08-31 10:35:00|1905.1|1904.8|1905.6|1905.3|1905.7|1905.4|1904.7|1904.4|188
1693478400000|2023-08-31 10:40:00|1905.7|1905.4|1904.6|1904.3|1905.9|1905.6|1904.2|1903.9|140
1693478700000|2023-08-31 10:45:00|1904.5|1904.2|1904.5|1904.2|1904.8|1904.5|1904.1|1903.8|63
1693479000000|2023-08-31 10:50:00|1904.6|1904.3|1904.2|1903.9|1904.8|1904.5|1904.1|1903.8|85
1693479300000|2023-08-31 10:55:00|1904.3|1904|1905.6|1905.3|1906|1905.7|1904.3|1904|312
1693479600000|2023-08-31 11:00:00|1905.5|1905.2|1903.4|1903.1|1905.5|1905.2|1903.3|1903|334
1693479900000|2023-08-31 11:05:00|1903.5|1903.2|1904.8|1904.5|1904.8|1904.5|1903.2|1902.9|201
1693480200000|2023-08-31 11:10:00|1904.9|1904.6|1905.2|1904.9|1905.5|1905.2|1904.8|1904.5|70
1693480500000|2023-08-31 11:15:00|1905.3|1905|1904.9|1904.6|1905.6|1905.3|1904.8|1904.5|98
1693480800000|2023-08-31 11:20:00|1905.1|1904.8|1905.4|1905.1|1905.6|1905.3|1905|1904.7|87
1693481100000|2023-08-31 11:25:00|1905.5|1905.2|1905.4|1905.1|1905.8|1905.5|1905.3|1905|100
1693481400000|2023-08-31 11:30:00|1905.5|1905.2|1906.6|1906.3|1906.9|1906.6|1905.2|1904.9|218
1693481700000|2023-08-31 11:35:00|1906.5|1906.2|1907.6|1907.3|1907.9|1907.6|1906.3|1906|643
1693482000000|2023-08-31 11:40:00|1907.7|1907.4|1908.9|1908.6|1908.9|1908.6|1907.5|1907.2|349
1693482300000|2023-08-31 11:45:00|1909|1908.7|1909.5|1909.2|1909.6|1909.3|1908.2|1907.9|442
1693482600000|2023-08-31 11:50:00|1909.4|1909.1|1908.8|1908.5|1909.5|1909.2|1908.8|1908.5|258
1693482900000|2023-08-31 11:55:00|1908.7|1908.4|1908.8|1908.5|1909|1908.7|1908.6|1908.3|97
1693483200000|2023-08-31 12:00:00|1908.7|1908.4|1908.3|1908|1908.8|1908.5|1907.8|1907.5|226
1693483500000|2023-08-31 12:05:00|1908.2|1907.9|1908.3|1908|1908.5|1908.2|1907.7|1907.4|154
1693483800000|2023-08-31 12:10:00|1908.2|1907.9|1909.1|1908.8|1909.1|1908.8|1908|1907.7|129
1693484100000|2023-08-31 12:15:00|1909|1908.7|1909.5|1909.2|1910|1909.7|1909|1908.7|290
1693484400000|2023-08-31 12:20:00|1909.4|1909.1|1909|1908.7|1909.5|1909.2|1908.4|1908.1|273
1693484700000|2023-08-31 12:25:00|1908.9|1908.6|1908.6|1908.3|1909.4|1909.1|1908.4|1908.1|261
1693485000000|2023-08-31 12:30:00|1908.5|1908.2|1909.5|1909.2|1911.8|1911.5|1906.7|1906.4|1332
1693485300000|2023-08-31 12:35:00|1909.4|1909.1|1908|1907.7|1910|1909.7|1907.6|1907.3|510
1693485600000|2023-08-31 12:40:00|1907.9|1907.6|1907.4|1907.1|1908.7|1908.4|1907.1|1906.8|279
1693485900000|2023-08-31 12:45:00|1907.3|1907|1907.4|1907.1|1907.7|1907.4|1906.8|1906.5|269
1693486200000|2023-08-31 12:50:00|1907.3|1907|1907.3|1907|1908.2|1907.9|1906.5|1906.2|400
1693486500000|2023-08-31 12:55:00|1907.4|1907.1|1907.7|1907.4|1908|1907.7|1906.8|1906.5|344
1693486800000|2023-08-31 13:00:00|1907.8|1907.5|1906|1905.7|1907.8|1907.5|1906|1905.7|447
1693487100000|2023-08-31 13:05:00|1905.9|1905.6|1905.2|1904.9|1905.9|1905.6|1904.8|1904.5|335
1693487400000|2023-08-31 13:10:00|1905.1|1904.8|1905.2|1904.9|1905.7|1905.4|1904.4|1904.1|232
1693487700000|2023-08-31 13:15:00|1905.1|1904.8|1904.6|1904.3|1905.7|1905.4|1904.5|1904.2|258
1693488000000|2023-08-31 13:20:00|1904.5|1904.2|1904.5|1904.2|1905|1904.7|1903.9|1903.6|395
1693488300000|2023-08-31 13:25:00|1904.4|1904.1|1903.9|1903.6|1905|1904.7|1903.7|1903.4|385
1693488600000|2023-08-31 13:30:00|1904|1903.7|1906.9|1906.6|1907.7|1907.4|1903.1|1902.8|5260
1693488900000|2023-08-31 13:35:00|1906.8|1906.5|1907.5|1907.2|1911.8|1911.5|1906.2|1905.9|3323
1693489200000|2023-08-31 13:40:00|1907.4|1907.1|1905.8|1905.5|1908.3|1908|1905.4|1905.1|2922
1693489500000|2023-08-31 13:45:00|1905.9|1905.6|1908.5|1908.2|1909.1|1908.8|1902.6|1902.3|2915
1693489800000|2023-08-31 13:50:00|1908.7|1908.4|1911.7|1911.4|1912.8|1912.5|1908.5|1908.2|2662
1693490100000|2023-08-31 13:55:00|1911.8|1911.5|1913.4|1913.1|1913.4|1913.1|1910.1|1909.8|1565
1693490400000|2023-08-31 14:00:00|1913.3|1913|1914.7|1914.4|1914.9|1914.6|1912|1911.7|2603
1693490700000|2023-08-31 14:05:00|1914.8|1914.5|1911.9|1911.6|1915.5|1915.2|1911.4|1911.1|2068
1693491000000|2023-08-31 14:10:00|1912|1911.7|1912.8|1912.5|1913.8|1913.5|1910.6|1910.3|1697
1693491300000|2023-08-31 14:15:00|1912.7|1912.4|1911.2|1910.9|1913.3|1913|1911|1910.7|1162
1693491600000|2023-08-31 14:20:00|1911.1|1910.8|1910.5|1910.2|1912.1|1911.8|1908.8|1908.5|1573
1693491900000|2023-08-31 14:25:00|1910.6|1910.3|1912.3|1912|1912.5|1912.2|1909.8|1909.5|1121
1693492200000|2023-08-31 14:30:00|1912.2|1911.9|1912.5|1912.2|1912.8|1912.5|1910.9|1910.6|1214
1693492500000|2023-08-31 14:35:00|1912.6|1912.3|1911.7|1911.4|1913.8|1913.5|1911.5|1911.2|1118
1693492800000|2023-08-31 14:40:00|1911.8|1911.5|1911.7|1911.4|1912.6|1912.3|1910.3|1910|1492
1693493100000|2023-08-31 14:45:00|1911.6|1911.3|1912.8|1912.5|1912.9|1912.6|1910.4|1910.1|1273
1693493400000|2023-08-31 14:50:00|1912.7|1912.4|1911.6|1911.3|1913|1912.7|1909|1908.7|1124
1693493700000|2023-08-31 14:55:00|1911.5|1911.2|1912.5|1912.2|1912.5|1912.2|1910.6|1910.3|615
1693494000000|2023-08-31 15:00:00|1912.4|1912.1|1912|1911.7|1913.1|1912.8|1911.2|1910.9|713
1693494300000|2023-08-31 15:05:00|1911.9|1911.6|1912.4|1912.1|1912.5|1912.2|1910.3|1910|1007
1693494600000|2023-08-31 15:10:00|1912.5|1912.2|1913.4|1913.1|1913.9|1913.6|1912.4|1912.1|766
1693494900000|2023-08-31 15:15:00|1913.3|1913|1913|1912.7|1913.6|1913.3|1912.5|1912.2|706
1693495200000|2023-08-31 15:20:00|1913.1|1912.8|1912.7|1912.4|1913.1|1912.8|1911.6|1911.3|806
1693495500000|2023-08-31 15:25:00|1912.8|1912.5|1913.4|1913.1|1913.9|1913.6|1912.1|1911.8|811
1693495800000|2023-08-31 15:30:00|1913.3|1913|1910.2|1909.9|1913.3|1913|1910.2|1909.9|1096
1693496100000|2023-08-31 15:35:00|1909.9|1909.6|1911.1|1910.8|1911.5|1911.2|1909.6|1909.3|848
1693496400000|2023-08-31 15:40:00|1911.2|1910.9|1910.5|1910.2|1912|1911.7|1910.4|1910.1|859
1693496700000|2023-08-31 15:45:00|1910.4|1910.1|1908.6|1908.3|1910.8|1910.5|1908.5|1908.2|1214
1693497000000|2023-08-31 15:50:00|1908.5|1908.2|1909|1908.7|1909.5|1909.2|1908.2|1907.9|904
1693497300000|2023-08-31 15:55:00|1908.9|1908.6|1909|1908.7|1909|1908.7|1907.7|1907.4|855
1693497600000|2023-08-31 16:00:00|1909.1|1908.8|1907.9|1907.6|1909.1|1908.8|1906.9|1906.6|819
1693497900000|2023-08-31 16:05:00|1907.8|1907.5|1909.5|1909.2|1910.1|1909.8|1907.8|1907.5|803
1693498200000|2023-08-31 16:10:00|1909.6|1909.3|1909.3|1909|1909.8|1909.5|1908.5|1908.2|861
1693498500000|2023-08-31 16:15:00|1909.2|1908.9|1907.2|1906.9|1909.2|1908.9|1906.4|1906.1|799
1693498800000|2023-08-31 16:20:00|1907.1|1906.8|1904.2|1903.9|1907.2|1906.9|1903.5|1903.2|1655
1693499100000|2023-08-31 16:25:00|1904.3|1904|1905.5|1905.2|1905.9|1905.6|1904.2|1903.9|824
1693499400000|2023-08-31 16:30:00|1905.4|1905.1|1903.7|1903.4|1905.8|1905.5|1903.5|1903.2|884
1693499700000|2023-08-31 16:35:00|1903.6|1903.3|1903.8|1903.5|1904.5|1904.2|1903|1902.7|1143
1693500000000|2023-08-31 16:40:00|1903.9|1903.6|1902.1|1901.8|1904.3|1904|1901.8|1901.5|768
1693500300000|2023-08-31 16:45:00|1902|1901.7|1899.9|1899.6|1902|1901.7|1899.6|1899.3|1706
1693500600000|2023-08-31 16:50:00|1900|1899.7|1901|1900.7|1901.1|1900.8|1899.5|1899.2|1267
1693500900000|2023-08-31 16:55:00|1901.1|1900.8|1902.4|1902.1|1902.8|1902.5|1901|1900.7|1127
1693501200000|2023-08-31 17:00:00|1902.2|1901.9|1901.6|1901.3|1902.2|1901.9|1900.7|1900.4|807
1693501500000|2023-08-31 17:05:00|1901.7|1901.4|1902.8|1902.5|1903|1902.7|1901|1900.7|725
1693501800000|2023-08-31 17:10:00|1902.9|1902.6|1903.7|1903.4|1903.7|1903.4|1902.6|1902.3|655
1693502100000|2023-08-31 17:15:00|1903.6|1903.3|1904.7|1904.4|1904.7|1904.4|1903.5|1903.2|744
1693502400000|2023-08-31 17:20:00|1904.8|1904.5|1905.1|1904.8|1905.2|1904.9|1904.1|1903.8|668
1693502700000|2023-08-31 17:25:00|1905.2|1904.9|1905.7|1905.4|1905.7|1905.4|1904.6|1904.3|668
1693503000000|2023-08-31 17:30:00|1905.8|1905.5|1906|1905.7|1906.6|1906.3|1905.7|1905.4|805
1693503300000|2023-08-31 17:35:00|1906.1|1905.8|1905.6|1905.3|1906.3|1906|1904.9|1904.6|775
1693503600000|2023-08-31 17:40:00|1905.5|1905.2|1905.3|1905|1905.8|1905.5|1904.9|1904.6|452
1693503900000|2023-08-31 17:45:00|1905.2|1904.9|1904|1903.7|1905.2|1904.9|1903.3|1903|833
1693504200000|2023-08-31 17:50:00|1903.9|1903.6|1903.4|1903.1|1904.2|1903.9|1902.7|1902.4|650
1693504500000|2023-08-31 17:55:00|1903.3|1903|1903.8|1903.5|1903.9|1903.6|1903|1902.7|554
1693504800000|2023-08-31 18:00:00|1903.7|1903.4|1903.9|1903.6|1904.6|1904.3|1903.5|1903.2|936
1693505100000|2023-08-31 18:05:00|1903.8|1903.5|1904.1|1903.8|1905|1904.7|1903.6|1903.3|881
1693505400000|2023-08-31 18:10:00|1904|1903.7|1904.7|1904.4|1904.8|1904.5|1903.9|1903.6|530
1693505700000|2023-08-31 18:15:00|1904.6|1904.3|1904|1903.7|1904.9|1904.6|1903.9|1903.6|815
1693506000000|2023-08-31 18:20:00|1904.1|1903.8|1904.3|1904|1904.4|1904.1|1903|1902.7|842
1693506300000|2023-08-31 18:25:00|1904.2|1903.9|1903.1|1902.8|1904.4|1904.1|1903|1902.7|603
1693506600000|2023-08-31 18:30:00|1903|1902.7|1903.6|1903.3|1903.9|1903.6|1902.7|1902.4|704
1693506900000|2023-08-31 18:35:00|1903.7|1903.4|1902.1|1901.8|1903.7|1903.4|1901.9|1901.6|804
1693507200000|2023-08-31 18:40:00|1901.9|1901.6|1900.5|1900.2|1902.2|1901.9|1900.2|1899.9|1016
1693507500000|2023-08-31 18:45:00|1900.4|1900.1|1900.5|1900.2|1901.2|1900.9|1900|1899.7|934
1693507800000|2023-08-31 18:50:00|1900.4|1900.1|1899.2|1898.9|1900.8|1900.5|1899|1898.7|1248
1693508100000|2023-08-31 18:55:00|1899.1|1898.8|1899.3|1899|1899.4|1899.1|1898.5|1898.2|1155
1693508400000|2023-08-31 19:00:00|1899.4|1899.1|1900.9|1900.6|1901.5|1901.2|1899.1|1898.8|1219
1693508700000|2023-08-31 19:05:00|1901|1900.7|1901.9|1901.6|1902|1901.7|1899.9|1899.6|1034
1693509000000|2023-08-31 19:10:00|1902|1901.7|1902.3|1902|1902.8|1902.5|1901.9|1901.6|1018
1693509300000|2023-08-31 19:15:00|1902.2|1901.9|1903|1902.7|1903.1|1902.8|1902|1901.7|621
1693509600000|2023-08-31 19:20:00|1902.9|1902.6|1902.8|1902.5|1903.7|1903.4|1902.5|1902.2|892
1693509900000|2023-08-31 19:25:00|1902.9|1902.6|1903.3|1903|1903.7|1903.4|1902.2|1901.9|778
1693510200000|2023-08-31 19:30:00|1903.4|1903.1|1903.3|1903|1904.2|1903.9|1903.2|1902.9|758
1693510500000|2023-08-31 19:35:00|1903.2|1902.9|1902.3|1902|1903.2|1902.9|1901.6|1901.3|1198
1693510800000|2023-08-31 19:40:00|1902.2|1901.9|1902.3|1902|1902.7|1902.4|1901.8|1901.5|1773
1693511100000|2023-08-31 19:45:00|1902.2|1901.9|1902|1901.7|1903.1|1902.8|1901.5|1901.2|1703
1693511400000|2023-08-31 19:50:00|1901.9|1901.6|1900.8|1900.5|1902.6|1902.3|1899.6|1899.3|4386
1693511700000|2023-08-31 19:55:00|1900.7|1900.4|1897.9|1897.6|1900.7|1900.4|1897.9|1897.6|20732
1693512000000|2023-08-31 20:00:00|1898.1|1897.8|1900.5|1900.2|1900.5|1900.2|1898.1|1897.8|5691
1693512300000|2023-08-31 20:05:00|1900.4|1900.1|1900.8|1900.5|1901.1|1900.8|1900.2|1899.9|1330
1693512600000|2023-08-31 20:10:00|1900.9|1900.6|1900.3|1900|1901|1900.7|1900.1|1899.8|940
1693512900000|2023-08-31 20:15:00|1900.4|1900.1|1900.2|1899.9|1900.7|1900.4|1899.9|1899.6|570
1693513200000|2023-08-31 20:20:00|1900.3|1900|1900.2|1899.9|1900.5|1900.2|1900.1|1899.8|203
1693513500000|2023-08-31 20:25:00|1900.3|1900|1900.2|1899.9|1900.5|1900.2|1900|1899.7|123
1693513800000|2023-08-31 20:30:00|1900.1|1899.8|1899.9|1899.6|1900.5|1900.2|1899.8|1899.5|142
1693514100000|2023-08-31 20:35:00|1899.8|1899.5|1900.2|1899.9|1900.4|1900.1|1899.8|1899.5|94
1693514400000|2023-08-31 20:40:00|1900.3|1900|1900.3|1900|1900.6|1900.3|1900.2|1899.9|186
1693514700000|2023-08-31 20:45:00|1900.4|1900.1|1900.7|1900.4|1900.7|1900.4|1900.2|1899.9|227
1693515000000|2023-08-31 20:50:00|1900.8|1900.5|1900.7|1900.4|1900.8|1900.5|1900.4|1900.1|80
1693515300000|2023-08-31 20:55:00|1900.8|1900.5|1901|1900.2|1901|1900.5|1900.4|1900.1|132
1693515600000|2023-08-31 21:00:00|1900.9|1900.1|1901|1900.2|1901|1900.2|1900.9|1900.1|0
1693515900000|2023-08-31 21:05:00|1900.9|1900.1|1900.8|1900|1901|1900.2|1900.8|1900|0
1693516200000|2023-08-31 21:10:00|1900.7|1899.9|1900.8|1900|1900.8|1900|1900.7|1899.9|0
1693516800000|2023-08-31 21:20:00|1900.9|1900.1|1900.9|1900.1|1901|1900.2|1900.8|1900|0
1693517100000|2023-08-31 21:25:00|1901|1900.2|1901|1900.2|1901.2|1900.4|1901|1900.2|0
1693517400000|2023-08-31 21:30:00|1900.9|1900.1|1901.1|1900.3|1901.2|1900.4|1900.9|1900.1|0
1693517700000|2023-08-31 21:35:00|1901|1900.2|1901|1900.2|1901|1900.2|1901|1900.2|0
1693518300000|2023-08-31 21:45:00|1900.9|1900.1|1900.9|1900.1|1901|1900.2|1900.9|1900.1|0
1693518600000|2023-08-31 21:50:00|1901|1900.2|1901|1900.2|1901|1900.2|1900.8|1900|0
1693518900000|2023-08-31 21:55:00|1900.9|1900.1|1900.7|1899.9|1901|1900.2|1900.7|1899.9|0
1693519200000|2023-08-31 22:00:00|1900.8|1900|1900.4|1900.1|1900.9|1900.6|1899.9|1899.6|99
1693519500000|2023-08-31 22:05:00|1900.3|1900|1899.6|1899.3|1900.3|1900|1899.3|1899|196
1693519800000|2023-08-31 22:10:00|1899.7|1899.4|1899.6|1899.3|1899.8|1899.5|1899.4|1899.1|61
1693520100000|2023-08-31 22:15:00|1899.7|1899.4|1900.6|1900.3|1900.6|1900.3|1899.7|1899.4|87
1693520400000|2023-08-31 22:20:00|1900.5|1900.2|1900.3|1900|1900.6|1900.3|1900.3|1900|14
1693520700000|2023-08-31 22:25:00|1900.2|1899.9|1900.1|1899.8|1900.2|1899.9|1900|1899.7|16
1693521000000|2023-08-31 22:30:00|1900.3|1900|1900.1|1899.8|1900.4|1900.1|1900|1899.7|19
1693521300000|2023-08-31 22:35:00|1900.2|1899.9|1900.2|1899.9|1900.3|1900|1900|1899.7|31
1693521600000|2023-08-31 22:40:00|1900.1|1899.8|1899.9|1899.6|1900.2|1899.9|1899.9|1899.6|6
1693521900000|2023-08-31 22:45:00|1899.8|1899.5|1900|1899.7|1900.1|1899.8|1899.5|1899.2|54
1693522200000|2023-08-31 22:50:00|1899.9|1899.6|1900|1899.7|1900.2|1899.9|1899.7|1899.4|34
1693522500000|2023-08-31 22:55:00|1899.9|1899.6|1900.3|1900|1900.3|1900|1899.8|1899.5|11
1693522800000|2023-08-31 23:00:00|1900.4|1900.1|1900.2|1899.9|1900.4|1900.1|1900.1|1899.8|41
1693523100000|2023-08-31 23:05:00|1900.3|1900|1900.6|1900.3|1900.6|1900.3|1900.3|1900|14
1693523400000|2023-08-31 23:10:00|1900.7|1900.4|1900.7|1900.4|1900.9|1900.6|1900.6|1900.3|26
1693523700000|2023-08-31 23:15:00|1900.8|1900.5|1901|1900.7|1901|1900.7|1900.7|1900.4|33
1693524000000|2023-08-31 23:20:00|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|1900.7|1900.4|13
1693524300000|2023-08-31 23:25:00|1900.7|1900.4|1901|1900.7|1901|1900.7|1900.7|1900.4|16
1693524600000|2023-08-31 23:30:00|1901.1|1900.8|1901.1|1900.8|1901.3|1901|1901|1900.7|22
1693524900000|2023-08-31 23:35:00|1901|1900.7|1901.8|1901.5|1901.8|1901.5|1901|1900.7|222
1693525200000|2023-08-31 23:40:00|1901.6|1901.3|1901.5|1901.2|1901.7|1901.4|1901.3|1901|74
1693525500000|2023-08-31 23:45:00|1901.4|1901.1|1901.2|1900.9|1901.7|1901.4|1901|1900.7|29
1693525800000|2023-08-31 23:50:00|1901.3|1901|1901.6|1901.3|1901.6|1901.3|1901.2|1900.9|12
1693526100000|2023-08-31 23:55:00|1901.7|1901.4|1901.6|1901.3|1901.8|1901.5|1901.4|1901.1|42
1693526400000|2023-09-01 00:00:00|1901.8|1901.5|1901.9|1901.6|1902.1|1901.8|1901.5|1901.2|69
1693526700000|2023-09-01 00:05:00|1902|1901.7|1902|1901.7|1902.2|1901.9|1901.6|1901.3|32
1693527000000|2023-09-01 00:10:00|1901.9|1901.6|1901.7|1901.4|1902.3|1902|1901.7|1901.4|10
1693527300000|2023-09-01 00:15:00|1901.6|1901.3|1901.9|1901.6|1901.9|1901.6|1901.3|1901|51
1693527600000|2023-09-01 00:20:00|1902|1901.7|1901.7|1901.4|1902.3|1902|1901.7|1901.4|69
1693527900000|2023-09-01 00:25:00|1901.6|1901.3|1902.5|1902.2|1902.5|1902.2|1901.5|1901.2|46
1693528200000|2023-09-01 00:30:00|1902.4|1902.1|1902.5|1902.2|1902.8|1902.5|1902.3|1902|45
1693528500000|2023-09-01 00:35:00|1902.6|1902.3|1903.1|1902.8|1903.4|1903.1|1902.4|1902.1|92
1693528800000|2023-09-01 00:40:00|1903.2|1902.9|1903|1902.7|1903.3|1903|1902.7|1902.4|47
1693529100000|2023-09-01 00:45:00|1902.9|1902.6|1903|1902.7|1903.1|1902.8|1902.7|1902.4|11
1693529400000|2023-09-01 00:50:00|1902.9|1902.6|1902.7|1902.4|1903|1902.7|1902.5|1902.2|59
1693529700000|2023-09-01 00:55:00|1902.8|1902.5|1902.7|1902.4|1902.9|1902.6|1902.5|1902.2|42
1693530000000|2023-09-01 01:00:00|1902.6|1902.3|1902.7|1902.4|1902.8|1902.5|1902.6|1902.3|87
1693530300000|2023-09-01 01:05:00|1902.6|1902.3|1902.7|1902.4|1903|1902.7|1902.6|1902.3|60
1693530600000|2023-09-01 01:10:00|1902.8|1902.5|1902.8|1902.5|1903|1902.7|1902.7|1902.4|35
1693530900000|2023-09-01 01:15:00|1902.7|1902.4|1903.1|1902.8|1903.1|1902.8|1902.7|1902.4|50
1693531200000|2023-09-01 01:20:00|1903.2|1902.9|1903.4|1903.1|1903.4|1903.1|1903|1902.7|58
1693531500000|2023-09-01 01:25:00|1903.3|1903|1903.3|1903|1903.4|1903.1|1903.2|1902.9|39
1693531800000|2023-09-01 01:30:00|1903.4|1903.1|1903.4|1903.1|1903.6|1903.3|1903.2|1902.9|40
1693532100000|2023-09-01 01:35:00|1903.5|1903.2|1903.1|1902.8|1903.5|1903.2|1903.1|1902.8|24
1693532400000|2023-09-01 01:40:00|1903.2|1902.9|1903.2|1902.9|1903.4|1903.1|1903.2|1902.9|26
1693532700000|2023-09-01 01:45:00|1903.5|1903.2|1903.1|1902.8|1903.7|1903.4|1902|1901.7|224
1693533000000|2023-09-01 01:50:00|1903|1902.7|1903.2|1902.9|1903.5|1903.2|1902.9|1902.6|25
1693533300000|2023-09-01 01:55:00|1903.1|1902.8|1903.3|1903|1903.5|1903.2|1903.1|1902.8|36
1693533600000|2023-09-01 02:00:00|1903.4|1903.1|1903.8|1903.5|1903.8|1903.5|1903.3|1903|120
1693533900000|2023-09-01 02:05:00|1903.9|1903.6|1903.5|1903.2|1903.9|1903.6|1903.4|1903.1|31
1693534200000|2023-09-01 02:10:00|1903.6|1903.3|1903.5|1903.2|1903.6|1903.3|1903.3|1903|14
1693534500000|2023-09-01 02:15:00|1903.4|1903.1|1903.3|1903|1903.5|1903.2|1903.3|1903|55
1693534800000|2023-09-01 02:20:00|1903.2|1902.9|1903.6|1903.3|1903.7|1903.4|1903.2|1902.9|52
1693535100000|2023-09-01 02:25:00|1903.7|1903.4|1903.6|1903.3|1903.8|1903.5|1903.5|1903.2|18
1693535400000|2023-09-01 02:30:00|1903.7|1903.4|1903.4|1903.1|1903.8|1903.5|1903.3|1903|25
1693535700000|2023-09-01 02:35:00|1903.5|1903.2|1903.5|1903.2|1903.7|1903.4|1903.4|1903.1|14
1693536000000|2023-09-01 02:40:00|1903.4|1903.1|1903|1902.7|1903.5|1903.2|1903|1902.7|48
1693536300000|2023-09-01 02:45:00|1902.8|1902.5|1903|1902.7|1903.1|1902.8|1902.6|1902.3|46
1693536600000|2023-09-01 02:50:00|1903.1|1902.8|1902.8|1902.5|1903.1|1902.8|1902.7|1902.4|18
1693536900000|2023-09-01 02:55:00|1902.9|1902.6|1902.8|1902.5|1902.9|1902.6|1902.7|1902.4|21
1693537200000|2023-09-01 03:00:00|1902.9|1902.6|1903.3|1903|1903.3|1903|1902.8|1902.5|85
1693537500000|2023-09-01 03:05:00|1903.4|1903.1|1903.7|1903.4|1903.8|1903.5|1903.3|1903|406
1693537800000|2023-09-01 03:10:00|1903.8|1903.5|1903|1902.7|1903.8|1903.5|1903|1902.7|59
1693538100000|2023-09-01 03:15:00|1902.9|1902.6|1902.8|1902.5|1903|1902.7|1902.7|1902.4|57
1693538400000|2023-09-01 03:20:00|1902.7|1902.4|1902.8|1902.5|1902.9|1902.6|1902.7|1902.4|39
1693538700000|2023-09-01 03:25:00|1902.9|1902.6|1902.8|1902.5|1903|1902.7|1902.8|1902.5|18
1693539000000|2023-09-01 03:30:00|1902.7|1902.4|1902.8|1902.5|1903|1902.7|1902.6|1902.3|25
1693539300000|2023-09-01 03:35:00|1902.9|1902.6|1902.9|1902.6|1903.2|1902.9|1902.8|1902.5|12
1693539600000|2023-09-01 03:40:00|1903|1902.7|1902.9|1902.6|1903|1902.7|1902.7|1902.4|16
1693539900000|2023-09-01 03:45:00|1903|1902.7|1903.1|1902.8|1903.2|1902.9|1902.8|1902.5|9
1693540200000|2023-09-01 03:50:00|1903.2|1902.9|1903.4|1903.1|1903.5|1903.2|1903.2|1902.9|27
1693540500000|2023-09-01 03:55:00|1903.3|1903|1903.6|1903.3|1903.6|1903.3|1903.3|1903|18
1693540800000|2023-09-01 04:00:00|1903.7|1903.4|1903.9|1903.6|1904|1903.7|1903.7|1903.4|22
1693541100000|2023-09-01 04:05:00|1904|1903.7|1904.1|1903.8|1904.3|1904|1903.9|1903.6|48
1693541400000|2023-09-01 04:10:00|1904.2|1903.9|1904.3|1904|1904.4|1904.1|1903.9|1903.6|25
1693541700000|2023-09-01 04:15:00|1904.4|1904.1|1904.2|1903.9|1904.5|1904.2|1904.2|1903.9|37
1693542000000|2023-09-01 04:20:00|1904.3|1904|1904.3|1904|1904.3|1904|1904.2|1903.9|6
1693542300000|2023-09-01 04:25:00|1904.4|1904.1|1904.9|1904.6|1904.9|1904.6|1904.3|1904|90
1693542600000|2023-09-01 04:30:00|1904.8|1904.5|1904.6|1904.3|1904.8|1904.5|1904.2|1903.9|60
1693542900000|2023-09-01 04:35:00|1904.7|1904.4|1904.5|1904.2|1904.8|1904.5|1904.5|1904.2|9
1693543200000|2023-09-01 04:40:00|1904.6|1904.3|1904.6|1904.3|1904.8|1904.5|1904.6|1904.3|15
1693543500000|2023-09-01 04:45:00|1904.7|1904.4|1904.7|1904.4|1904.8|1904.5|1904.5|1904.2|15
1693543800000|2023-09-01 04:50:00|1904.6|1904.3|1904.4|1904.1|1904.7|1904.4|1904.4|1904.1|34
1693544100000|2023-09-01 04:55:00|1904.5|1904.2|1904.6|1904.3|1904.6|1904.3|1904.4|1904.1|5
1693544400000|2023-09-01 05:00:00|1904.5|1904.2|1904.4|1904.1|1904.6|1904.3|1904.4|1904.1|33
1693544700000|2023-09-01 05:05:00|1904.3|1904|1904.4|1904.1|1904.5|1904.2|1904.2|1903.9|23
1693545000000|2023-09-01 05:10:00|1904.5|1904.2|1904.5|1904.2|1904.6|1904.3|1904.4|1904.1|19
1693545300000|2023-09-01 05:15:00|1904.6|1904.3|1904.6|1904.3|1904.7|1904.4|1904.4|1904.1|37
1693545600000|2023-09-01 05:20:00|1904.7|1904.4|1904.4|1904.1|1904.7|1904.4|1904.3|1904|8
1693545900000|2023-09-01 05:25:00|1904.3|1904|1904.5|1904.2|1904.6|1904.3|1904.3|1904|11
1693546200000|2023-09-01 05:30:00|1904.3|1904|1904.4|1904.1|1904.5|1904.2|1904.3|1904|17
1693546500000|2023-09-01 05:35:00|1904.3|1904|1904.2|1903.9|1904.4|1904.1|1904.2|1903.9|31
1693546800000|2023-09-01 05:40:00|1904.1|1903.8|1904.3|1904|1904.5|1904.2|1904.1|1903.8|32
1693547100000|2023-09-01 05:45:00|1904.4|1904.1|1904.1|1903.8|1904.4|1904.1|1903.9|1903.6|66
1693547400000|2023-09-01 05:50:00|1904.2|1903.9|1903.7|1903.4|1904.2|1903.9|1903.6|1903.3|12
1693547700000|2023-09-01 05:55:00|1903.8|1903.5|1903.8|1903.5|1903.8|1903.5|1903.5|1903.2|17
1693548000000|2023-09-01 06:00:00|1903.7|1903.4|1903.6|1903.3|1903.8|1903.5|1903.3|1903|32
1693548300000|2023-09-01 06:05:00|1903.5|1903.2|1903.5|1903.2|1904.1|1903.8|1903.4|1903.1|72
1693548600000|2023-09-01 06:10:00|1903.6|1903.3|1903.6|1903.3|1903.7|1903.4|1903.4|1903.1|66
1693548900000|2023-09-01 06:15:00|1903.5|1903.2|1903.1|1902.8|1903.6|1903.3|1903|1902.7|26
1693549200000|2023-09-01 06:20:00|1903|1902.7|1901.9|1901.6|1903.1|1902.8|1901.8|1901.5|82
1693549500000|2023-09-01 06:25:00|1902|1901.7|1901.6|1901.3|1902.3|1902|1901.4|1901.1|90
1693549800000|2023-09-01 06:30:00|1901.4|1901.1|1901.3|1901|1901.6|1901.3|1901.2|1900.9|101
1693550100000|2023-09-01 06:35:00|1901.2|1900.9|1901.4|1901.1|1901.8|1901.5|1901.1|1900.8|49
1693550400000|2023-09-01 06:40:00|1901.5|1901.2|1901.3|1901|1901.8|1901.5|1901.2|1900.9|66
1693550700000|2023-09-01 06:45:00|1901.4|1901.1|1901.3|1901|1901.5|1901.2|1901|1900.7|37
1693551000000|2023-09-01 06:50:00|1901.4|1901.1|1900.9|1900.6|1901.6|1901.3|1900.6|1900.3|74
1693551300000|2023-09-01 06:55:00|1901|1900.7|1903.1|1902.8|1903.1|1902.8|1900.9|1900.6|111
1693551600000|2023-09-01 07:00:00|1903|1902.7|1903|1902.7|1903.4|1903.1|1901.9|1901.6|306
1693551900000|2023-09-01 07:05:00|1902.9|1902.6|1903.1|1902.8|1903.7|1903.4|1902.2|1901.9|345
1693552200000|2023-09-01 07:10:00|1903|1902.7|1902.2|1901.9|1903.1|1902.8|1901.8|1901.5|263
1693552500000|2023-09-01 07:15:00|1902.3|1902|1903.9|1903.6|1904.3|1904|1902.3|1902|129
1693552800000|2023-09-01 07:20:00|1903.8|1903.5|1904|1903.7|1904|1903.7|1902.4|1902.1|138
1693553100000|2023-09-01 07:25:00|1903.9|1903.6|1904.5|1904.2|1905|1904.7|1903.8|1903.5|148
1693553400000|2023-09-01 07:30:00|1904.6|1904.3|1905.8|1905.5|1906.2|1905.9|1904.5|1904.2|267
1693553700000|2023-09-01 07:35:00|1905.9|1905.6|1905.7|1905.4|1907|1906.7|1905.6|1905.3|192
1693554000000|2023-09-01 07:40:00|1905.8|1905.5|1906.4|1906.1|1906.6|1906.3|1905.4|1905.1|78
1693554300000|2023-09-01 07:45:00|1906.5|1906.2|1906.9|1906.6|1907.5|1907.2|1906.5|1906.2|158
1693554600000|2023-09-01 07:50:00|1907|1906.7|1907|1906.7|1907.3|1907|1906.7|1906.4|53
1693554900000|2023-09-01 07:55:00|1906.9|1906.6|1907.1|1906.8|1907.5|1907.2|1906.8|1906.5|124
1693555200000|2023-09-01 08:00:00|1907.2|1906.9|1906.8|1906.5|1907.5|1907.2|1906.5|1906.2|216
1693555500000|2023-09-01 08:05:00|1906.9|1906.6|1906.6|1906.3|1907.1|1906.8|1906|1905.7|164
1693555800000|2023-09-01 08:10:00|1906.5|1906.2|1906.8|1906.5|1907.2|1906.9|1906.5|1906.2|93
1693556100000|2023-09-01 08:15:00|1906.9|1906.6|1905.9|1905.6|1906.9|1906.6|1905.9|1905.6|97
1693556400000|2023-09-01 08:20:00|1906|1905.7|1906.2|1905.9|1906.4|1906.1|1905.8|1905.5|95
1693556700000|2023-09-01 08:25:00|1906.3|1906|1906.6|1906.3|1906.9|1906.6|1906.2|1905.9|103
1693557000000|2023-09-01 08:30:00|1906.5|1906.2|1907|1906.7|1907.1|1906.8|1906.1|1905.8|134
1693557300000|2023-09-01 08:35:00|1907.2|1906.9|1907.1|1906.8|1907.3|1907|1906.5|1906.2|115
1693557600000|2023-09-01 08:40:00|1907.2|1906.9|1906.6|1906.3|1907.3|1907|1906.3|1906|103
1693557900000|2023-09-01 08:45:00|1906.5|1906.2|1906.7|1906.4|1906.8|1906.5|1906|1905.7|96
1693558200000|2023-09-01 08:50:00|1906.6|1906.3|1907|1906.7|1907.3|1907|1906.6|1906.3|94
1693558500000|2023-09-01 08:55:00|1907.1|1906.8|1907|1906.7|1907.1|1906.8|1906.4|1906.1|129
1693558800000|2023-09-01 09:00:00|1907.1|1906.8|1907.6|1907.3|1907.7|1907.4|1906.9|1906.6|258
1693559100000|2023-09-01 09:05:00|1907.5|1907.2|1907.2|1906.9|1907.7|1907.4|1907.1|1906.8|92
1693559400000|2023-09-01 09:10:00|1907.3|1907|1907.7|1907.4|1908.1|1907.8|1906.9|1906.6|185
1693559700000|2023-09-01 09:15:00|1907.8|1907.5|1907.9|1907.6|1908.1|1907.8|1907.7|1907.4|171
1693560000000|2023-09-01 09:20:00|1907.8|1907.5|1908.3|1908|1908.3|1908|1907.6|1907.3|185
1693560300000|2023-09-01 09:25:00|1908.4|1908.1|1908|1907.7|1908.5|1908.2|1907.7|1907.4|129
1693560600000|2023-09-01 09:30:00|1908.1|1907.8|1907.6|1907.3|1908.2|1907.9|1907.6|1907.3|112
1693560900000|2023-09-01 09:35:00|1907.5|1907.2|1907.9|1907.6|1908|1907.7|1907.1|1906.8|152
1693561200000|2023-09-01 09:40:00|1907.8|1907.5|1907.1|1906.8|1907.8|1907.5|1907.1|1906.8|89
1693561500000|2023-09-01 09:45:00|1907.2|1906.9|1907.7|1907.4|1907.7|1907.4|1907.1|1906.8|60
1693561800000|2023-09-01 09:50:00|1907.6|1907.3|1907.2|1906.9|1907.8|1907.5|1907.2|1906.9|88
1693562100000|2023-09-01 09:55:00|1907.1|1906.8|1906.9|1906.6|1907.3|1907|1906.8|1906.5|128
1693562400000|2023-09-01 10:00:00|1907|1906.7|1905.9|1905.6|1907|1906.7|1905.2|1904.9|355
1693562700000|2023-09-01 10:05:00|1905.7|1905.4|1906.6|1906.3|1906.7|1906.4|1905.5|1905.2|95
1693563000000|2023-09-01 10:10:00|1906.5|1906.2|1907.7|1907.4|1907.8|1907.5|1906.3|1906|223
1693563300000|2023-09-01 10:15:00|1907.6|1907.3|1907.1|1906.8|1907.9|1907.6|1907|1906.7|107
1693563600000|2023-09-01 10:20:00|1907.2|1906.9|1907.8|1907.5|1907.8|1907.5|1907.1|1906.8|71
1693563900000|2023-09-01 10:25:00|1907.7|1907.4|1907.3|1907|1907.9|1907.6|1907.3|1907|76
1693564200000|2023-09-01 10:30:00|1907.2|1906.9|1908.2|1907.9|1908.2|1907.9|1907.2|1906.9|115
1693564500000|2023-09-01 10:35:00|1908.1|1907.8|1909.1|1908.8|1909.2|1908.9|1907.9|1907.6|196
1693564800000|2023-09-01 10:40:00|1909|1908.7|1909.9|1909.6|1910|1909.7|1908.9|1908.6|275
1693565100000|2023-09-01 10:45:00|1909.8|1909.5|1908.6|1908.3|1909.9|1909.6|1908.4|1908.1|135
1693565400000|2023-09-01 10:50:00|1908.7|1908.4|1908.3|1908|1909.1|1908.8|1908.1|1907.8|107
1693565700000|2023-09-01 10:55:00|1908.4|1908.1|1908.6|1908.3|1908.7|1908.4|1908.1|1907.8|99
1693566000000|2023-09-01 11:00:00|1908.5|1908.2|1909.1|1908.8|1909.2|1908.9|1907.7|1907.4|144
1693566300000|2023-09-01 11:05:00|1909.2|1908.9|1908|1907.7|1909.2|1908.9|1907.9|1907.6|163
1693566600000|2023-09-01 11:10:00|1908.1|1907.8|1908.5|1908.2|1908.6|1908.3|1907.9|1907.6|60
1693566900000|2023-09-01 11:15:00|1908.6|1908.3|1909.5|1909.2|1909.6|1909.3|1908.5|1908.2|126
1693567200000|2023-09-01 11:20:00|1909.6|1909.3|1909.7|1909.4|1909.8|1909.5|1909.3|1909|94
1693567500000|2023-09-01 11:25:00|1909.8|1909.5|1909.2|1908.9|1910|1909.7|1909.1|1908.8|266
1693567800000|2023-09-01 11:30:00|1909.3|1909|1908.9|1908.6|1909.4|1909.1|1908.6|1908.3|109
1693568100000|2023-09-01 11:35:00|1909|1908.7|1908.9|1908.6|1909.2|1908.9|1908.5|1908.2|67
1693568400000|2023-09-01 11:40:00|1909|1908.7|1909.9|1909.6|1910|1909.7|1909|1908.7|308
1693568700000|2023-09-01 11:45:00|1910|1909.7|1909.2|1908.9|1910|1909.7|1909|1908.7|88
1693569000000|2023-09-01 11:50:00|1909.3|1909|1908.2|1907.9|1909.3|1909|1908.1|1907.8|228
1693569300000|2023-09-01 11:55:00|1908.3|1908|1907.7|1907.4|1908.3|1908|1907.5|1907.2|306
1693569600000|2023-09-01 12:00:00|1907.6|1907.3|1908.7|1908.4|1908.8|1908.5|1907.3|1907|405
1693569900000|2023-09-01 12:05:00|1908.8|1908.5|1909.1|1908.8|1909.6|1909.3|1908.5|1908.2|230
1693570200000|2023-09-01 12:10:00|1909.2|1908.9|1908.2|1907.9|1909.4|1909.1|1908.1|1907.8|193
1693570500000|2023-09-01 12:15:00|1908.3|1908|1907.7|1907.4|1908.7|1908.4|1907.3|1907|195
1693570800000|2023-09-01 12:20:00|1907.6|1907.3|1908.3|1908|1908.4|1908.1|1907.2|1906.9|165
1693571100000|2023-09-01 12:25:00|1908.2|1907.9|1908.9|1908.6|1909|1908.7|1907.5|1907.2|355
1693571400000|2023-09-01 12:30:00|1910.1|1909.8|1914.8|1914.5|1916.6|1916.3|1907.2|1906.9|4530
1693571700000|2023-09-01 12:35:00|1914.9|1914.6|1916.6|1916.3|1917.2|1916.9|1914.4|1914.1|2872
1693572000000|2023-09-01 12:40:00|1916.7|1916.4|1912.6|1912.3|1916.9|1916.6|1912.3|1912|1258
1693572300000|2023-09-01 12:45:00|1912.4|1912.1|1914.6|1914.3|1914.8|1914.5|1911.9|1911.6|885
1693572600000|2023-09-01 12:50:00|1914.5|1914.2|1913.9|1913.6|1916|1915.7|1912.5|1912.2|1032
1693572900000|2023-09-01 12:55:00|1913.6|1913.3|1913.7|1913.4|1915.1|1914.8|1911.9|1911.6|796
1693573200000|2023-09-01 13:00:00|1913.8|1913.5|1913.2|1912.9|1914.5|1914.2|1912.1|1911.8|621
1693573500000|2023-09-01 13:05:00|1913.3|1913|1915.5|1915.2|1915.6|1915.3|1912.2|1911.9|694
1693573800000|2023-09-01 13:10:00|1915.6|1915.3|1913.9|1913.6|1915.6|1915.3|1913.6|1913.3|728
1693574100000|2023-09-01 13:15:00|1914|1913.7|1913.5|1913.2|1914.5|1914.2|1912.8|1912.5|362
1693574400000|2023-09-01 13:20:00|1913.6|1913.3|1913.8|1913.5|1915.3|1915|1913.3|1913|516
1693574700000|2023-09-01 13:25:00|1913.7|1913.4|1912.8|1912.5|1913.8|1913.5|1912.7|1912.4|724
1693575000000|2023-09-01 13:30:00|1913.2|1912.9|1926.6|1926.3|1931.1|1930.8|1913.2|1912.9|20231
1693575300000|2023-09-01 13:35:00|1926|1925.7|1923.1|1922.8|1927.1|1926.8|1919.9|1919.6|6234
1693575600000|2023-09-01 13:40:00|1923.2|1922.9|1921.6|1921.3|1923.9|1923.6|1917.5|1917.2|4358
1693575900000|2023-09-01 13:45:00|1921.5|1921.2|1913.4|1913.1|1921.7|1921.4|1911.6|1911.3|5507
1693576200000|2023-09-01 13:50:00|1913.3|1913|1914.3|1914|1915.5|1915.2|1910.9|1910.6|3089
1693576500000|2023-09-01 13:55:00|1914.4|1914.1|1917.5|1917.2|1917.7|1917.4|1914|1913.7|2520
1693576800000|2023-09-01 14:00:00|1916.6|1916.3|1921.6|1921.3|1921.6|1921.3|1911.1|1910.8|5498
1693577100000|2023-09-01 14:05:00|1921.7|1921.4|1921.5|1921.2|1922.6|1922.3|1919.2|1918.9|2656
1693577400000|2023-09-01 14:10:00|1921.2|1920.9|1923.7|1923.4|1925.2|1924.9|1921|1920.7|2901
1693577700000|2023-09-01 14:15:00|1924|1923.7|1928.5|1928.2|1928.7|1928.4|1923.4|1923.1|5137
1693578000000|2023-09-01 14:20:00|1928.6|1928.3|1926|1925.7|1929.5|1929.2|1925.7|1925.4|4401
1693578300000|2023-09-01 14:25:00|1925.8|1925.5|1928.5|1928.2|1928.5|1928.2|1924.8|1924.5|2792
1693578600000|2023-09-01 14:30:00|1928.3|1928|1923|1922.7|1928.4|1928.1|1922.9|1922.6|2940
1693578900000|2023-09-01 14:35:00|1922.8|1922.5|1925.4|1925.1|1926.7|1926.4|1922.5|1922.2|1796
1693579200000|2023-09-01 14:40:00|1925.3|1925|1926.4|1926.1|1926.6|1926.3|1923.8|1923.5|1922
1693579500000|2023-09-01 14:45:00|1926.5|1926.2|1924|1923.7|1927.7|1927.4|1923.4|1923.1|2652
1693579800000|2023-09-01 14:50:00|1923.8|1923.5|1922.3|1922|1925|1924.7|1922|1921.7|3406
1693580100000|2023-09-01 14:55:00|1922.4|1922.1|1923.6|1923.3|1923.8|1923.5|1921.5|1921.2|4440
1693580400000|2023-09-01 15:00:00|1923.7|1923.4|1924|1923.7|1924.4|1924.1|1922.2|1921.9|2156
1693580700000|2023-09-01 15:05:00|1924.1|1923.8|1922.5|1922.2|1924.5|1924.2|1922.2|1921.9|1210
1693581000000|2023-09-01 15:10:00|1922.6|1922.3|1922.9|1922.6|1923.7|1923.4|1922.1|1921.8|1276
1693581300000|2023-09-01 15:15:00|1922.8|1922.5|1925.2|1924.9|1925.5|1925.2|1922.7|1922.4|1018
1693581600000|2023-09-01 15:20:00|1925.3|1925|1925.7|1925.4|1926|1925.7|1924.1|1923.8|949
1693581900000|2023-09-01 15:25:00|1925.6|1925.3|1925|1924.7|1926.1|1925.8|1923.7|1923.4|991
1693582200000|2023-09-01 15:30:00|1925.1|1924.8|1923.5|1923.2|1925.6|1925.3|1922.8|1922.5|1555
1693582500000|2023-09-01 15:35:00|1923.4|1923.1|1921.9|1921.6|1923.9|1923.6|1921.6|1921.3|2246
1693582800000|2023-09-01 15:40:00|1921.8|1921.5|1920.6|1920.3|1922.3|1922|1920.1|1919.8|1985
1693583100000|2023-09-01 15:45:00|1920.5|1920.2|1918|1917.7|1920.7|1920.4|1917.6|1917.3|2433
1693583400000|2023-09-01 15:50:00|1917.9|1917.6|1919.6|1919.3|1919.6|1919.3|1917|1916.7|1701
1693583700000|2023-09-01 15:55:00|1919.5|1919.2|1918.7|1918.4|1919.9|1919.6|1918.5|1918.2|934
1693584000000|2023-09-01 16:00:00|1918.6|1918.3|1918.2|1917.9|1918.8|1918.5|1917.4|1917.1|897
1693584300000|2023-09-01 16:05:00|1918.3|1918|1919.6|1919.3|1919.6|1919.3|1917.8|1917.5|1011
1693584600000|2023-09-01 16:10:00|1919.5|1919.2|1920.7|1920.4|1921.1|1920.8|1919.5|1919.2|1301
1693584900000|2023-09-01 16:15:00|1920.6|1920.3|1920.9|1920.6|1921.3|1921|1920.3|1920|900
1693585200000|2023-09-01 16:20:00|1920.8|1920.5|1922.3|1922|1922.4|1922.1|1920.6|1920.3|1575
1693585500000|2023-09-01 16:25:00|1922.4|1922.1|1923.3|1923|1923.8|1923.5|1922.3|1922|1239
1693585800000|2023-09-01 16:30:00|1923.2|1922.9|1924.4|1924.1|1924.6|1924.3|1923.1|1922.8|788
1693586100000|2023-09-01 16:35:00|1924.5|1924.2|1922.5|1922.2|1924.6|1924.3|1922.1|1921.8|924
1693586400000|2023-09-01 16:40:00|1922.4|1922.1|1922.6|1922.3|1923.4|1923.1|1921.8|1921.5|1018
1693586700000|2023-09-01 16:45:00|1922.5|1922.2|1923.3|1923|1923.5|1923.2|1922.1|1921.8|826
1693587000000|2023-09-01 16:50:00|1923.1|1922.8|1923.3|1923|1924.5|1924.2|1922.8|1922.5|1421
1693587300000|2023-09-01 16:55:00|1923.2|1922.9|1923.3|1923|1924|1923.7|1922.9|1922.6|928
1693587600000|2023-09-01 17:00:00|1923.2|1922.9|1922.5|1922.2|1923.8|1923.5|1921.9|1921.6|874
1693587900000|2023-09-01 17:05:00|1922.4|1922.1|1921.4|1921.1|1923.1|1922.8|1921.2|1920.9|792
1693588200000|2023-09-01 17:10:00|1921.5|1921.2|1921.9|1921.6|1922.3|1922|1921.1|1920.8|624
1693588500000|2023-09-01 17:15:00|1922|1921.7|1922.5|1922.2|1922.6|1922.3|1921.8|1921.5|537
1693588800000|2023-09-01 17:20:00|1922.4|1922.1|1922.2|1921.9|1923.6|1923.3|1922.1|1921.8|508
1693589100000|2023-09-01 17:25:00|1921.9|1921.6|1922.2|1921.9|1922.4|1922.1|1921.2|1920.9|600
1693589400000|2023-09-01 17:30:00|1922.1|1921.8|1922.6|1922.3|1923.3|1923|1921.8|1921.5|549
1693589700000|2023-09-01 17:35:00|1922.5|1922.2|1922.7|1922.4|1923.1|1922.8|1922|1921.7|601
1693590000000|2023-09-01 17:40:00|1922.6|1922.3|1921.5|1921.2|1922.8|1922.5|1921.4|1921.1|473
1693590300000|2023-09-01 17:45:00|1921.3|1921|1921.4|1921.1|1921.7|1921.4|1920.8|1920.5|664
1693590600000|2023-09-01 17:50:00|1921.3|1921|1922.1|1921.8|1922.5|1922.2|1921|1920.7|406
1693590900000|2023-09-01 17:55:00|1922|1921.7|1923.4|1923.1|1923.5|1923.2|1921.9|1921.6|504
1693591200000|2023-09-01 18:00:00|1923.5|1923.2|1923.9|1923.6|1924|1923.7|1922.8|1922.5|477
1693591500000|2023-09-01 18:05:00|1924|1923.7|1923.7|1923.4|1924.2|1923.9|1923.5|1923.2|609
1693591800000|2023-09-01 18:10:00|1923.6|1923.3|1922.8|1922.5|1923.8|1923.5|1922.4|1922.1|508
1693592100000|2023-09-01 18:15:00|1922.9|1922.6|1922.7|1922.4|1923|1922.7|1922.3|1922|455
1693592400000|2023-09-01 18:20:00|1922.6|1922.3|1920.9|1920.6|1922.7|1922.4|1920.8|1920.5|690
1693592700000|2023-09-01 18:25:00|1920.8|1920.5|1919.5|1919.2|1921.1|1920.8|1918.6|1918.3|1364
1693593000000|2023-09-01 18:30:00|1919.4|1919.1|1919|1918.7|1919.8|1919.5|1918.7|1918.4|799
1693593300000|2023-09-01 18:35:00|1919.1|1918.8|1919|1918.7|1919.1|1918.8|1918.1|1917.8|568
1693593600000|2023-09-01 18:40:00|1918.9|1918.6|1919.6|1919.3|1920.1|1919.8|1918.9|1918.6|867
1693593900000|2023-09-01 18:45:00|1919.7|1919.4|1919.3|1919|1920.3|1920|1919.3|1919|558
1693594200000|2023-09-01 18:50:00|1919.4|1919.1|1919.5|1919.2|1920.2|1919.9|1919.3|1919|498
1693594500000|2023-09-01 18:55:00|1919.4|1919.1|1920.2|1919.9|1920.2|1919.9|1919.1|1918.8|867
1693594800000|2023-09-01 19:00:00|1920.1|1919.8|1920.1|1919.8|1920.6|1920.3|1919.5|1919.2|1029
1693595100000|2023-09-01 19:05:00|1920|1919.7|1920.1|1919.8|1920.3|1920|1919|1918.7|541
1693595400000|2023-09-01 19:10:00|1920|1919.7|1919.6|1919.3|1920.4|1920.1|1919.1|1918.8|671
1693595700000|2023-09-01 19:15:00|1919.4|1919.1|1919.6|1919.3|1919.7|1919.4|1918.7|1918.4|640
1693596000000|2023-09-01 19:20:00|1919.7|1919.4|1920.4|1920.1|1920.4|1920.1|1919.2|1918.9|634
1693596300000|2023-09-01 19:25:00|1920.3|1920|1920.5|1920.2|1920.8|1920.5|1920|1919.7|869
1693596600000|2023-09-01 19:30:00|1920.6|1920.3|1920.7|1920.4|1921.5|1921.2|1920.1|1919.8|1035
1693596900000|2023-09-01 19:35:00|1920.8|1920.5|1920.6|1920.3|1920.8|1920.5|1919.8|1919.5|1233
1693597200000|2023-09-01 19:40:00|1920.7|1920.4|1920|1919.7|1921.2|1920.9|1919.8|1919.5|1346
1693597500000|2023-09-01 19:45:00|1919.9|1919.6|1919.8|1919.5|1920.2|1919.9|1918.6|1918.3|1655
1693597800000|2023-09-01 19:50:00|1919.2|1918.9|1920.3|1920|1920.3|1920|1918.7|1918.4|2642
1693598100000|2023-09-01 19:55:00|1920.2|1919.9|1920.3|1920|1921.6|1921.3|1919.2|1918.9|12042
1693598400000|2023-09-01 20:00:00|1920.5|1920.2|1920.6|1920.3|1921|1920.7|1920.1|1919.8|3358
1693598700000|2023-09-01 20:05:00|1920.5|1920.2|1920.2|1919.9|1920.7|1920.4|1920.1|1919.8|850
1693599000000|2023-09-01 20:10:00|1920.3|1920|1920.4|1920.1|1920.5|1920.2|1919.9|1919.6|607
1693599300000|2023-09-01 20:15:00|1920.3|1920|1920.4|1920.1|1920.4|1920.1|1920.1|1919.8|174
1693599600000|2023-09-01 20:20:00|1920.3|1920|1920.5|1920.2|1920.7|1920.4|1920.2|1919.9|131
1693599900000|2023-09-01 20:25:00|1920.4|1920.1|1920.4|1920.1|1920.5|1920.2|1920.1|1919.8|201
1693600200000|2023-09-01 20:30:00|1920.3|1920|1919.5|1919.2|1920.6|1920.3|1919.5|1919.2|358
1693600500000|2023-09-01 20:35:00|1919.6|1919.3|1919.4|1919.1|1919.7|1919.4|1919.3|1919|266
1693600800000|2023-09-01 20:40:00|1919.5|1919.2|1919.4|1919.1|1919.5|1919.2|1919.3|1919|82
1693601100000|2023-09-01 20:45:00|1919.5|1919.2|1919|1918.7|1919.5|1919.2|1918.8|1918.5|324
1693601400000|2023-09-01 20:50:00|1919.1|1918.8|1919.2|1918.9|1919.7|1919.4|1919.1|1918.8|88
1693601700000|2023-09-01 20:55:00|1919|1918.7|1919.7|1918.9|1919.7|1919.4|1918.9|1918.6|301
1693778400000|2023-09-03 22:00:00|1921.8|1921.5|1921|1920.7|1922.5|1922.2|1920.9|1920.6|149
1693778700000|2023-09-03 22:05:00|1920.9|1920.6|1919.8|1919.5|1921|1920.7|1919.7|1919.4|45
1693779000000|2023-09-03 22:10:00|1919.7|1919.4|1919.9|1919.6|1920.4|1920.1|1919.5|1919.2|62
1693779300000|2023-09-03 22:15:00|1919.8|1919.5|1919.6|1919.3|1920|1919.7|1919.2|1918.9|64
1693779600000|2023-09-03 22:20:00|1919.5|1919.2|1919.6|1919.3|1919.6|1919.3|1919.5|1919.2|14
1693779900000|2023-09-03 22:25:00|1919.5|1919.2|1919.4|1919.1|1919.6|1919.3|1919.1|1918.8|20
1693780200000|2023-09-03 22:30:00|1919.3|1919|1919.2|1918.9|1919.4|1919.1|1919.1|1918.8|21
1693780500000|2023-09-03 22:35:00|1919.3|1919|1918.9|1918.6|1919.4|1919.1|1918.9|1918.6|44
1693780800000|2023-09-03 22:40:00|1918.8|1918.5|1919.1|1918.8|1919.2|1918.9|1918.6|1918.3|78
1693781100000|2023-09-03 22:45:00|1919|1918.7|1918.7|1918.4|1919.1|1918.8|1918.5|1918.2|74
1693781400000|2023-09-03 22:50:00|1918.6|1918.3|1918.7|1918.4|1918.8|1918.5|1918.5|1918.2|21
1693781700000|2023-09-03 22:55:00|1918.8|1918.5|1918.5|1918.2|1918.9|1918.6|1918.4|1918.1|36
1693782000000|2023-09-03 23:00:00|1918.6|1918.3|1918.4|1918.1|1918.6|1918.3|1918.2|1917.9|48
1693782300000|2023-09-03 23:05:00|1918.3|1918|1918.4|1918.1|1918.5|1918.2|1918.2|1917.9|34
1693782600000|2023-09-03 23:10:00|1918.3|1918|1918.2|1917.9|1918.3|1918|1918.1|1917.8|17
1693782900000|2023-09-03 23:15:00|1918.3|1918|1918.2|1917.9|1918.3|1918|1918|1917.7|37
1693783200000|2023-09-03 23:20:00|1918.1|1917.8|1918.2|1917.9|1918.2|1917.9|1918|1917.7|31
1693783500000|2023-09-03 23:25:00|1918.1|1917.8|1918.1|1917.8|1918.2|1917.9|1917.9|1917.6|7
1693783800000|2023-09-03 23:30:00|1918.2|1917.9|1918|1917.7|1918.3|1918|1917.9|1917.6|44
1693784100000|2023-09-03 23:35:00|1917.9|1917.6|1917.8|1917.5|1917.9|1917.6|1917.6|1917.3|44
1693784400000|2023-09-03 23:40:00|1917.7|1917.4|1918.1|1917.8|1918.2|1917.9|1917.6|1917.3|61
1693784700000|2023-09-03 23:45:00|1918.2|1917.9|1918.5|1918.2|1918.5|1918.2|1918.1|1917.8|50
1693785000000|2023-09-03 23:50:00|1918.4|1918.1|1918.7|1918.4|1918.7|1918.4|1918.3|1918|43
1693785300000|2023-09-03 23:55:00|1918.6|1918.3|1918.4|1918.1|1918.6|1918.3|1918.1|1917.8|28
1693785600000|2023-09-04 00:00:00|1918.3|1918|1918.6|1918.3|1919.2|1918.9|1918.3|1918|136
1693785900000|2023-09-04 00:05:00|1918.7|1918.4|1918.8|1918.5|1919|1918.7|1918.3|1918|53
1693786200000|2023-09-04 00:10:00|1918.9|1918.6|1919.3|1919|1919.4|1919.1|1918.9|1918.6|53
1693786500000|2023-09-04 00:15:00|1919.5|1919.2|1919.1|1918.8|1919.5|1919.2|1919|1918.7|56
1693786800000|2023-09-04 00:20:00|1919|1918.7|1919.5|1919.2|1919.5|1919.2|1919|1918.7|35
1693787100000|2023-09-04 00:25:00|1919.4|1919.1|1919.5|1919.2|1919.7|1919.4|1919.4|1919.1|38
1693787400000|2023-09-04 00:30:00|1919.6|1919.3|1919.7|1919.4|1919.8|1919.5|1919.4|1919.1|40
1693787700000|2023-09-04 00:35:00|1919.8|1919.5|1919.7|1919.4|1919.9|1919.6|1919.4|1919.1|31
1693788000000|2023-09-04 00:40:00|1919.8|1919.5|1919.5|1919.2|1919.8|1919.5|1919.3|1919|47
1693788300000|2023-09-04 00:45:00|1919.6|1919.3|1920|1919.7|1920.1|1919.8|1919.4|1919.1|47
1693788600000|2023-09-04 00:50:00|1919.9|1919.6|1919.8|1919.5|1920|1919.7|1919.7|1919.4|22
1693788900000|2023-09-04 00:55:00|1919.7|1919.4|1919.7|1919.4|1919.9|1919.6|1919.5|1919.2|45
1693789200000|2023-09-04 01:00:00|1919.8|1919.5|1919.7|1919.4|1919.8|1919.5|1919.1|1918.8|46
1693789500000|2023-09-04 01:05:00|1919.8|1919.5|1919.5|1919.2|1920|1919.7|1919.5|1919.2|17
1693789800000|2023-09-04 01:10:00|1919.4|1919.1|1919.3|1919|1919.6|1919.3|1919.2|1918.9|30
1693790100000|2023-09-04 01:15:00|1919.2|1918.9|1918.8|1918.5|1919.3|1919|1918.6|1918.3|71
1693790400000|2023-09-04 01:20:00|1918.7|1918.4|1919.6|1919.3|1919.9|1919.6|1918.5|1918.2|69
1693790700000|2023-09-04 01:25:00|1919.7|1919.4|1919.8|1919.5|1920.3|1920|1919.5|1919.2|95
1693791000000|2023-09-04 01:30:00|1919.9|1919.6|1919.2|1918.9|1919.9|1919.6|1918.8|1918.5|80
1693791300000|2023-09-04 01:35:00|1919.1|1918.8|1918.7|1918.4|1919.4|1919.1|1918.6|1918.3|40
1693791600000|2023-09-04 01:40:00|1918.8|1918.5|1918.9|1918.6|1919|1918.7|1918.6|1918.3|23
1693791900000|2023-09-04 01:45:00|1918.8|1918.5|1918.8|1918.5|1919|1918.7|1918.6|1918.3|20
1693792200000|2023-09-04 01:50:00|1918.7|1918.4|1918.5|1918.2|1918.8|1918.5|1918.3|1918|55
1693792500000|2023-09-04 01:55:00|1918.4|1918.1|1918.8|1918.5|1918.8|1918.5|1918.3|1918|25
1693792800000|2023-09-04 02:00:00|1918.6|1918.3|1919|1918.7|1919.2|1918.9|1918.6|1918.3|47
1693793100000|2023-09-04 02:05:00|1918.9|1918.6|1918.4|1918.1|1919|1918.7|1918.2|1917.9|62
1693793400000|2023-09-04 02:10:00|1918.5|1918.2|1918.2|1917.9|1918.6|1918.3|1918|1917.7|59
1693793700000|2023-09-04 02:15:00|1918.1|1917.8|1918|1917.7|1918.3|1918|1917.8|1917.5|29
1693794000000|2023-09-04 02:20:00|1917.9|1917.6|1918.4|1918.1|1918.5|1918.2|1917.9|1917.6|31
1693794300000|2023-09-04 02:25:00|1918.3|1918|1918.8|1918.5|1919|1918.7|1918.2|1917.9|31
1693794600000|2023-09-04 02:30:00|1918.7|1918.4|1919|1918.7|1919.1|1918.8|1918.6|1918.3|45
1693794900000|2023-09-04 02:35:00|1918.9|1918.6|1919.1|1918.8|1919.2|1918.9|1918.8|1918.5|28
1693795200000|2023-09-04 02:40:00|1919.2|1918.9|1919.5|1919.2|1919.7|1919.4|1918.9|1918.6|37
1693795500000|2023-09-04 02:45:00|1919.4|1919.1|1919.6|1919.3|1919.7|1919.4|1919.3|1919|30
1693795800000|2023-09-04 02:50:00|1919.5|1919.2|1919.6|1919.3|1919.7|1919.4|1919.3|1919|17
1693796100000|2023-09-04 02:55:00|1919.7|1919.4|1919.8|1919.5|1919.8|1919.5|1919.6|1919.3|28
1693796400000|2023-09-04 03:00:00|1919.7|1919.4|1919.3|1919|1919.7|1919.4|1919.3|1919|21
1693796700000|2023-09-04 03:05:00|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1919.2|1918.9|18
1693797000000|2023-09-04 03:10:00|1919.3|1919|1919.3|1919|1919.7|1919.4|1919.2|1918.9|21
1693797300000|2023-09-04 03:15:00|1919.2|1918.9|1919.4|1919.1|1919.5|1919.2|1919.1|1918.8|16
1693797600000|2023-09-04 03:20:00|1919.3|1919|1919.5|1919.2|1919.8|1919.5|1919.3|1919|29
1693797900000|2023-09-04 03:25:00|1919.4|1919.1|1919|1918.7|1919.5|1919.2|1918.9|1918.6|19
1693798200000|2023-09-04 03:30:00|1919.1|1918.8|1919.2|1918.9|1919.3|1919|1919|1918.7|25
1693798500000|2023-09-04 03:35:00|1919.1|1918.8|1918.9|1918.6|1919.3|1919|1918.7|1918.4|16
1693798800000|2023-09-04 03:40:00|1919|1918.7|1918.9|1918.6|1919.1|1918.8|1918.8|1918.5|13
1693799100000|2023-09-04 03:45:00|1918.8|1918.5|1918.6|1918.3|1918.8|1918.5|1918.6|1918.3|19
1693799400000|2023-09-04 03:50:00|1918.7|1918.4|1918.6|1918.3|1918.8|1918.5|1918.5|1918.2|19
1693799700000|2023-09-04 03:55:00|1918.5|1918.2|1918.6|1918.3|1918.6|1918.3|1918.4|1918.1|28
1693800000000|2023-09-04 04:00:00|1918.5|1918.2|1918.5|1918.2|1918.6|1918.3|1918.4|1918.1|14
1693800300000|2023-09-04 04:05:00|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1918.4|1918.1|11
1693800600000|2023-09-04 04:10:00|1918.5|1918.2|1918.5|1918.2|1918.7|1918.4|1918.2|1917.9|19
1693800900000|2023-09-04 04:15:00|1918.4|1918.1|1918.4|1918.1|1918.5|1918.2|1918.3|1918|10
1693801200000|2023-09-04 04:20:00|1918.3|1918|1918.5|1918.2|1918.5|1918.2|1918.3|1918|11
1693801500000|2023-09-04 04:25:00|1918.4|1918.1|1918.4|1918.1|1918.5|1918.2|1918.3|1918|17
1693801800000|2023-09-04 04:30:00|1918.5|1918.2|1918.1|1917.8|1918.5|1918.2|1918|1917.7|20
1693802100000|2023-09-04 04:35:00|1918.2|1917.9|1918.1|1917.8|1918.3|1918|1918|1917.7|19
1693802400000|2023-09-04 04:40:00|1918.2|1917.9|1918.1|1917.8|1918.3|1918|1918.1|1917.8|22
1693802700000|2023-09-04 04:45:00|1918.2|1917.9|1918.1|1917.8|1918.2|1917.9|1918.1|1917.8|16
1693803000000|2023-09-04 04:50:00|1918.2|1917.9|1918.1|1917.8|1918.2|1917.9|1918.1|1917.8|11
1693803300000|2023-09-04 04:55:00|1918.3|1918|1918.4|1918.1|1918.5|1918.2|1918.2|1917.9|17
1693803600000|2023-09-04 05:00:00|1918.5|1918.2|1918.3|1918|1918.5|1918.2|1918.1|1917.8|26
1693803900000|2023-09-04 05:05:00|1918.2|1917.9|1918.1|1917.8|1918.5|1918.2|1918.1|1917.8|21
1693804200000|2023-09-04 05:10:00|1918|1917.7|1918.7|1918.4|1918.7|1918.4|1918|1917.7|52
1693804500000|2023-09-04 05:15:00|1918.6|1918.3|1919.4|1919.1|1919.5|1919.2|1918.5|1918.2|39
1693804800000|2023-09-04 05:20:00|1919.3|1919|1919.2|1918.9|1919.4|1919.1|1919.1|1918.8|14
1693805100000|2023-09-04 05:25:00|1919.3|1919|1919|1918.7|1919.3|1919|1918.9|1918.6|11
1693805400000|2023-09-04 05:30:00|1919.1|1918.8|1919.3|1919|1919.3|1919|1919|1918.7|34
1693805700000|2023-09-04 05:35:00|1919.2|1918.9|1918.9|1918.6|1919.2|1918.9|1918.7|1918.4|30
1693806000000|2023-09-04 05:40:00|1919|1918.7|1919|1918.7|1919.2|1918.9|1918.8|1918.5|37
1693806300000|2023-09-04 05:45:00|1919.1|1918.8|1919|1918.7|1919.1|1918.8|1918.6|1918.3|42
1693806600000|2023-09-04 05:50:00|1918.9|1918.6|1919.3|1919|1919.4|1919.1|1918.9|1918.6|25
1693806900000|2023-09-04 05:55:00|1919.4|1919.1|1919.4|1919.1|1919.6|1919.3|1919|1918.7|60
1693807200000|2023-09-04 06:00:00|1919.5|1919.2|1919.3|1919|1919.5|1919.2|1918.1|1917.8|148
1693807500000|2023-09-04 06:05:00|1919.2|1918.9|1918.8|1918.5|1919.3|1919|1918.7|1918.4|25
1693807800000|2023-09-04 06:10:00|1918.7|1918.4|1918.6|1918.3|1918.9|1918.6|1918.5|1918.2|24
1693808100000|2023-09-04 06:15:00|1918.7|1918.4|1919.2|1918.9|1919.3|1919|1918.6|1918.3|22
1693808400000|2023-09-04 06:20:00|1919.1|1918.8|1919.2|1918.9|1919.4|1919.1|1919|1918.7|32
1693808700000|2023-09-04 06:25:00|1919.1|1918.8|1919.5|1919.2|1919.7|1919.4|1919.1|1918.8|59
1693809000000|2023-09-04 06:30:00|1919.4|1919.1|1919.3|1919|1919.5|1919.2|1919.1|1918.8|35
1693809300000|2023-09-04 06:35:00|1919.2|1918.9|1918.9|1918.6|1919.3|1919|1918.7|1918.4|21
1693809600000|2023-09-04 06:40:00|1918.8|1918.5|1918.5|1918.2|1919.2|1918.9|1918.3|1918|31
1693809900000|2023-09-04 06:45:00|1918.6|1918.3|1918.5|1918.2|1918.7|1918.4|1918.5|1918.2|12
1693810200000|2023-09-04 06:50:00|1918.6|1918.3|1918.7|1918.4|1918.9|1918.6|1918.5|1918.2|17
1693810500000|2023-09-04 06:55:00|1918.6|1918.3|1919|1918.7|1919.2|1918.9|1918.6|1918.3|88
1693810800000|2023-09-04 07:00:00|1919.1|1918.8|1919.8|1919.5|1920.4|1920.1|1918.8|1918.5|132
1693811100000|2023-09-04 07:05:00|1919.9|1919.6|1920.5|1920.2|1920.7|1920.4|1919.3|1919|145
1693811400000|2023-09-04 07:10:00|1920.6|1920.3|1919.7|1919.4|1920.9|1920.6|1919.6|1919.3|160
1693811700000|2023-09-04 07:15:00|1919.8|1919.5|1920.2|1919.9|1920.9|1920.6|1919.7|1919.4|94
1693812000000|2023-09-04 07:20:00|1920.3|1920|1920.2|1919.9|1920.3|1920|1919.2|1918.9|102
1693812300000|2023-09-04 07:25:00|1920.3|1920|1920.9|1920.6|1921|1920.7|1919.9|1919.6|153
1693812600000|2023-09-04 07:30:00|1921|1920.7|1920.9|1920.6|1921.5|1921.2|1920.6|1920.3|81
1693812900000|2023-09-04 07:35:00|1921|1920.7|1921.3|1921|1921.5|1921.2|1920.8|1920.5|87
1693813200000|2023-09-04 07:40:00|1921.2|1920.9|1921.3|1921|1921.8|1921.5|1921|1920.7|74
1693813500000|2023-09-04 07:45:00|1921.4|1921.1|1921.2|1920.9|1921.6|1921.3|1921|1920.7|44
1693813800000|2023-09-04 07:50:00|1921.1|1920.8|1919.8|1919.5|1921.3|1921|1919.6|1919.3|74
1693814100000|2023-09-04 07:55:00|1919.7|1919.4|1920.1|1919.8|1920.3|1920|1919.6|1919.3|68
1693814400000|2023-09-04 08:00:00|1920.2|1919.9|1920|1919.7|1920.4|1920.1|1919.7|1919.4|47
1693814700000|2023-09-04 08:05:00|1919.9|1919.6|1920.6|1920.3|1920.8|1920.5|1919.9|1919.6|58
1693815000000|2023-09-04 08:10:00|1920.7|1920.4|1920.6|1920.3|1920.9|1920.6|1920.2|1919.9|36
1693815300000|2023-09-04 08:15:00|1920.7|1920.4|1920.2|1919.9|1920.7|1920.4|1920.1|1919.8|61
1693815600000|2023-09-04 08:20:00|1920.3|1920|1920.8|1920.5|1921.1|1920.8|1920.2|1919.9|75
1693815900000|2023-09-04 08:25:00|1920.7|1920.4|1920.2|1919.9|1921|1920.7|1920|1919.7|72
1693816200000|2023-09-04 08:30:00|1920.1|1919.8|1919.4|1919.1|1920.3|1920|1919.2|1918.9|84
1693816500000|2023-09-04 08:35:00|1919.5|1919.2|1919.4|1919.1|1919.7|1919.4|1919.1|1918.8|68
1693816800000|2023-09-04 08:40:00|1919.3|1919|1919.2|1918.9|1919.6|1919.3|1918.8|1918.5|89
1693817100000|2023-09-04 08:45:00|1919.3|1919|1918.9|1918.6|1919.3|1919|1918.8|1918.5|111
1693817400000|2023-09-04 08:50:00|1919|1918.7|1917.9|1917.6|1919.1|1918.8|1917.9|1917.6|131
1693817700000|2023-09-04 08:55:00|1918|1917.7|1918.5|1918.2|1918.5|1918.2|1917.9|1917.6|187
1693818000000|2023-09-04 09:00:00|1918.4|1918.1|1917.8|1917.5|1918.5|1918.2|1917.8|1917.5|69
1693818300000|2023-09-04 09:05:00|1917.7|1917.4|1917.8|1917.5|1918|1917.7|1917.5|1917.2|158
1693818600000|2023-09-04 09:10:00|1917.7|1917.4|1917.8|1917.5|1918|1917.7|1917.5|1917.2|145
1693818900000|2023-09-04 09:15:00|1917.7|1917.4|1917.8|1917.5|1917.8|1917.5|1917.3|1917|141
1693819200000|2023-09-04 09:20:00|1917.7|1917.4|1918.1|1917.8|1918.2|1917.9|1917.7|1917.4|73
1693819500000|2023-09-04 09:25:00|1918.2|1917.9|1917.6|1917.3|1918.3|1918|1917.6|1917.3|64
1693819800000|2023-09-04 09:30:00|1917.7|1917.4|1917.6|1917.3|1917.9|1917.6|1917.5|1917.2|72
1693820100000|2023-09-04 09:35:00|1917.5|1917.2|1917.6|1917.3|1917.8|1917.5|1917.3|1917|37
1693820400000|2023-09-04 09:40:00|1917.7|1917.4|1917.2|1916.9|1917.7|1917.4|1917.1|1916.8|88
1693820700000|2023-09-04 09:45:00|1917.1|1916.8|1916.7|1916.4|1917.2|1916.9|1916.1|1915.8|70
1693821000000|2023-09-04 09:50:00|1916.8|1916.5|1916.7|1916.4|1916.8|1916.5|1916.4|1916.1|36
1693821300000|2023-09-04 09:55:00|1916.6|1916.3|1917|1916.7|1917|1916.7|1916.2|1915.9|89
1693821600000|2023-09-04 10:00:00|1916.9|1916.6|1918.2|1917.9|1918.3|1918|1916.9|1916.6|131
1693821900000|2023-09-04 10:05:00|1918.1|1917.8|1918.3|1918|1918.3|1918|1917.7|1917.4|76
1693822200000|2023-09-04 10:10:00|1918.4|1918.1|1918.3|1918|1918.8|1918.5|1918.2|1917.9|116
1693822500000|2023-09-04 10:15:00|1918.2|1917.9|1918.3|1918|1918.5|1918.2|1918.2|1917.9|47
1693822800000|2023-09-04 10:20:00|1918.2|1917.9|1917.9|1917.6|1918.4|1918.1|1917.7|1917.4|39
1693823100000|2023-09-04 10:25:00|1917.8|1917.5|1917.6|1917.3|1918.1|1917.8|1917.6|1917.3|46
1693823400000|2023-09-04 10:30:00|1917.7|1917.4|1917.5|1917.2|1917.8|1917.5|1917.2|1916.9|55
1693823700000|2023-09-04 10:35:00|1917.4|1917.1|1917.5|1917.2|1917.7|1917.4|1917.2|1916.9|35
1693824000000|2023-09-04 10:40:00|1917.4|1917.1|1916.9|1916.6|1917.5|1917.2|1916.6|1916.3|57
1693824300000|2023-09-04 10:45:00|1916.8|1916.5|1916.9|1916.6|1917.1|1916.8|1916.6|1916.3|60
1693824600000|2023-09-04 10:50:00|1916.8|1916.5|1916.5|1916.2|1916.8|1916.5|1916.2|1915.9|55
1693824900000|2023-09-04 10:55:00|1916.4|1916.1|1916.7|1916.4|1916.7|1916.4|1916|1915.7|51
1693825200000|2023-09-04 11:00:00|1916.6|1916.3|1917.2|1916.9|1917.3|1917|1916.4|1916.1|97
1693825500000|2023-09-04 11:05:00|1917.3|1917|1917.6|1917.3|1917.6|1917.3|1916.8|1916.5|143
1693825800000|2023-09-04 11:10:00|1917.7|1917.4|1918.1|1917.8|1918.3|1918|1917.6|1917.3|136
1693826100000|2023-09-04 11:15:00|1918|1917.7|1917.9|1917.6|1918.2|1917.9|1917.8|1917.5|148
1693826400000|2023-09-04 11:20:00|1917.8|1917.5|1917.1|1916.8|1918|1917.7|1917|1916.7|137
1693826700000|2023-09-04 11:25:00|1917|1916.7|1916.7|1916.4|1917.2|1916.9|1916.1|1915.8|109
1693827000000|2023-09-04 11:30:00|1916.6|1916.3|1916.9|1916.6|1916.9|1916.6|1916.5|1916.2|126
1693827300000|2023-09-04 11:35:00|1917|1916.7|1916.9|1916.6|1917|1916.7|1916.4|1916.1|105
1693827600000|2023-09-04 11:40:00|1916.8|1916.5|1918.4|1918.1|1918.4|1918.1|1916.8|1916.5|106
1693827900000|2023-09-04 11:45:00|1918.3|1918|1917.7|1917.4|1918.4|1918.1|1917.7|1917.4|116
1693828200000|2023-09-04 11:50:00|1917.8|1917.5|1918.2|1917.9|1918.3|1918|1917.6|1917.3|121
1693828500000|2023-09-04 11:55:00|1918.1|1917.8|1918.2|1917.9|1918.3|1918|1917.9|1917.6|87
1693828800000|2023-09-04 12:00:00|1918.1|1917.8|1919.2|1918.9|1919.2|1918.9|1917.9|1917.6|250
1693829100000|2023-09-04 12:05:00|1919.1|1918.8|1918.5|1918.2|1919.3|1919|1917.9|1917.6|200
1693829400000|2023-09-04 12:10:00|1918.2|1917.9|1917.6|1917.3|1918.3|1918|1917.5|1917.2|93
1693829700000|2023-09-04 12:15:00|1917.5|1917.2|1917.1|1916.8|1917.5|1917.2|1916.8|1916.5|135
1693830000000|2023-09-04 12:20:00|1916.9|1916.6|1916.7|1916.4|1917|1916.7|1916.2|1915.9|163
1693830300000|2023-09-04 12:25:00|1916.6|1916.3|1917.2|1916.9|1918.3|1918|1916.6|1916.3|192
1693830600000|2023-09-04 12:30:00|1917.1|1916.8|1916.5|1916.2|1917.2|1916.9|1916.5|1916.2|114
1693830900000|2023-09-04 12:35:00|1916.6|1916.3|1916.1|1915.8|1916.6|1916.3|1916.1|1915.8|159
1693831200000|2023-09-04 12:40:00|1916.2|1915.9|1915.5|1915.2|1916.2|1915.9|1915.4|1915.1|492
1693831500000|2023-09-04 12:45:00|1915.4|1915.1|1914.8|1914.5|1915.4|1915.1|1914.4|1914.1|146
1693831800000|2023-09-04 12:50:00|1914.7|1914.4|1915.2|1914.9|1915.2|1914.9|1914.3|1914|119
1693832100000|2023-09-04 12:55:00|1915.1|1914.8|1914.7|1914.4|1915.4|1915.1|1914.6|1914.3|110
1693832400000|2023-09-04 13:00:00|1914.6|1914.3|1914.2|1913.9|1914.7|1914.4|1914.1|1913.8|165
1693832700000|2023-09-04 13:05:00|1914.3|1914|1914.1|1913.8|1914.5|1914.2|1913.9|1913.6|139
1693833000000|2023-09-04 13:10:00|1914|1913.7|1913.8|1913.5|1914.3|1914|1913.7|1913.4|154
1693833300000|2023-09-04 13:15:00|1913.6|1913.3|1914.2|1913.9|1914.3|1914|1913.4|1913.1|176
1693833600000|2023-09-04 13:20:00|1914.1|1913.8|1913.6|1913.3|1914.2|1913.9|1913.3|1913|173
1693833900000|2023-09-04 13:25:00|1913.5|1913.2|1913.8|1913.5|1913.8|1913.5|1913.2|1912.9|201
1693834200000|2023-09-04 13:30:00|1913.9|1913.6|1912.2|1911.9|1914.1|1913.8|1912|1911.7|826
1693834500000|2023-09-04 13:35:00|1912.1|1911.8|1912|1911.7|1912.7|1912.4|1911.6|1911.3|500
1693834800000|2023-09-04 13:40:00|1911.9|1911.6|1911.8|1911.5|1912|1911.7|1910.9|1910.6|373
1693835100000|2023-09-04 13:45:00|1911.9|1911.6|1911.5|1911.2|1912|1911.7|1911.2|1910.9|246
1693835400000|2023-09-04 13:50:00|1911.6|1911.3|1911.5|1911.2|1912|1911.7|1911.4|1911.1|167
1693835700000|2023-09-04 13:55:00|1911.4|1911.1|1910.3|1910|1911.6|1911.3|1910|1909.7|340
1693836000000|2023-09-04 14:00:00|1910.1|1909.8|1910.6|1910.3|1910.6|1910.3|1909.8|1909.5|508
1693836300000|2023-09-04 14:05:00|1910.7|1910.4|1911.6|1911.3|1911.6|1911.3|1910.5|1910.2|407
1693836600000|2023-09-04 14:10:00|1911.5|1911.2|1911.5|1911.2|1911.8|1911.5|1911.3|1911|444
1693836900000|2023-09-04 14:15:00|1911.8|1911.5|1910.7|1910.4|1911.9|1911.6|1910.5|1910.2|584
1693837200000|2023-09-04 14:20:00|1910.6|1910.3|1910.8|1910.5|1911.1|1910.8|1910.6|1910.3|393
1693837500000|2023-09-04 14:25:00|1910.9|1910.6|1910.1|1909.8|1911|1910.7|1910|1909.7|519
1693837800000|2023-09-04 14:30:00|1910|1909.7|1909.9|1909.6|1910.2|1909.9|1909.5|1909.2|655
1693838100000|2023-09-04 14:35:00|1909.8|1909.5|1909.7|1909.4|1909.9|1909.6|1909.3|1909|230
1693838400000|2023-09-04 14:40:00|1909.6|1909.3|1909.8|1909.5|1910|1909.7|1909.6|1909.3|303
1693838700000|2023-09-04 14:45:00|1909.7|1909.4|1909.3|1909|1909.8|1909.5|1909|1908.7|208
1693839000000|2023-09-04 14:50:00|1909.2|1908.9|1909.1|1908.8|1909.4|1909.1|1908.7|1908.4|207
1693839300000|2023-09-04 14:55:00|1909|1908.7|1908.1|1907.8|1909.1|1908.8|1908|1907.7|266
1693839600000|2023-09-04 15:00:00|1908|1907.7|1909.1|1908.8|1909.2|1908.9|1907.5|1907.2|573
1693839900000|2023-09-04 15:05:00|1909|1908.7|1908.8|1908.5|1909.1|1908.8|1908.3|1908|248
1693840200000|2023-09-04 15:10:00|1908.7|1908.4|1909|1908.7|1909.2|1908.9|1908.5|1908.2|373
1693840500000|2023-09-04 15:15:00|1908.9|1908.6|1909.7|1909.4|1910.4|1910.1|1908.1|1907.8|973
1693840800000|2023-09-04 15:20:00|1909.6|1909.3|1910.4|1910.1|1910.5|1910.2|1909.6|1909.3|275
1693841100000|2023-09-04 15:25:00|1910.5|1910.2|1910.8|1910.5|1910.9|1910.6|1910.2|1909.9|262
1693841400000|2023-09-04 15:30:00|1910.9|1910.6|1911.1|1910.8|1911.1|1910.8|1910.8|1910.5|133
1693841700000|2023-09-04 15:35:00|1911.2|1910.9|1911|1910.7|1911.8|1911.5|1910.9|1910.6|329
1693842000000|2023-09-04 15:40:00|1911.1|1910.8|1910.9|1910.6|1911.1|1910.8|1910.7|1910.4|122
1693842300000|2023-09-04 15:45:00|1911|1910.7|1910.8|1910.5|1911|1910.7|1910.7|1910.4|119
1693842600000|2023-09-04 15:50:00|1910.9|1910.6|1910.6|1910.3|1910.9|1910.6|1910.4|1910.1|254
1693842900000|2023-09-04 15:55:00|1910.7|1910.4|1910.2|1909.9|1911|1910.7|1910.1|1909.8|177
1693843200000|2023-09-04 16:00:00|1910.3|1910|1910.2|1909.9|1911.1|1910.8|1910.1|1909.8|140
1693843500000|2023-09-04 16:05:00|1910.1|1909.8|1910.1|1909.8|1910.4|1910.1|1910|1909.7|240
1693843800000|2023-09-04 16:10:00|1910.3|1910|1910.3|1910|1910.5|1910.2|1910.1|1909.8|90
1693844100000|2023-09-04 16:15:00|1910.2|1909.9|1910.2|1909.9|1910.5|1910.2|1910.1|1909.8|73
1693844400000|2023-09-04 16:20:00|1910.1|1909.8|1909.9|1909.6|1910.3|1910|1909.9|1909.6|115
1693844700000|2023-09-04 16:25:00|1909.8|1909.5|1909.9|1909.6|1910|1909.7|1909.4|1909.1|146
1693845000000|2023-09-04 16:30:00|1910|1909.7|1909.6|1909.3|1910|1909.7|1909.5|1909.2|109
1693845300000|2023-09-04 16:35:00|1909.7|1909.4|1910.1|1909.8|1910.2|1909.9|1909.6|1909.3|73
1693845600000|2023-09-04 16:40:00|1910|1909.7|1910.7|1910.4|1910.7|1910.4|1909.9|1909.6|63
1693845900000|2023-09-04 16:45:00|1910.6|1910.3|1910.2|1909.9|1910.8|1910.5|1910.1|1909.8|110
1693846200000|2023-09-04 16:50:00|1910.3|1910|1910.5|1910.2|1910.7|1910.4|1910.1|1909.8|53
1693846500000|2023-09-04 16:55:00|1910.4|1910.1|1910.8|1910.5|1911.7|1911.4|1910.4|1910.1|109
1693846800000|2023-09-04 17:00:00|1911.2|1910.4|1911.2|1910.4|1911.6|1910.8|1911.1|1910.3|0
1693847100000|2023-09-04 17:05:00|1911.1|1910.3|1911.9|1911.1|1912|1911.2|1911.1|1910.3|0
1693847400000|2023-09-04 17:10:00|1912|1911.2|1911.5|1910.7|1912|1911.2|1911.5|1910.7|0
1693848900000|2023-09-04 17:35:00|1911.3|1910.5|1911.1|1910.3|1911.3|1910.5|1911.1|1910.3|0
1693849500000|2023-09-04 17:45:00|1911.3|1910.5|1911.5|1910.7|1911.5|1910.7|1911.3|1910.5|0
1693850100000|2023-09-04 17:55:00|1911.4|1910.6|1911.1|1910.3|1911.4|1910.6|1911.1|1910.3|0
1693850400000|2023-09-04 18:00:00|1910.8|1910|1910.8|1910|1910.8|1910|1910.8|1910|0
1693850700000|2023-09-04 18:05:00|1911.1|1910.3|1911.3|1910.5|1911.3|1910.5|1911.1|1910.3|0
1693851300000|2023-09-04 18:15:00|1911.2|1910.4|1911.3|1910.5|1911.3|1910.5|1911.2|1910.4|0
1693851900000|2023-09-04 18:25:00|1911|1910.2|1910.8|1910|1911|1910.2|1910.8|1910|0
1693852500000|2023-09-04 18:35:00|1910.9|1910.1|1910.9|1910.1|1910.9|1910.1|1910.9|1910.1|0
1693853700000|2023-09-04 18:55:00|1911|1910.2|1910.9|1910.1|1911.1|1910.3|1910.9|1910.1|0
1693855500000|2023-09-04 19:25:00|1911.1|1910.3|1911.3|1910.5|1911.3|1910.5|1911.1|1910.3|0
1693857000000|2023-09-04 19:50:00|1911.1|1910.3|1910.9|1910.1|1911.1|1910.3|1910.9|1910.1|0
1693857300000|2023-09-04 19:55:00|1911.1|1910.3|1911.3|1910.5|1911.3|1910.5|1910.9|1910.1|0
1693860900000|2023-09-04 20:55:00|1910.8|1910|1910.8|1910|1910.8|1910|1910.8|1910|0
1693861200000|2023-09-04 21:00:00|1911.3|1910.5|1911.3|1910.5|1911.3|1910.5|1911.3|1910.5|0
1693861800000|2023-09-04 21:10:00|1910.9|1910.1|1910.9|1910.1|1910.9|1910.1|1910.9|1910.1|0
1693862100000|2023-09-04 21:15:00|1910.4|1909.6|1910.4|1909.6|1910.4|1909.6|1910.4|1909.6|0
1693864800000|2023-09-04 22:00:00|1910.8|1910|1912|1911.7|1912.5|1912.2|1910.4|1910|129
1693865100000|2023-09-04 22:05:00|1911.9|1911.6|1911.9|1911.6|1912.1|1911.8|1911.7|1911.4|35
1693865400000|2023-09-04 22:10:00|1911.8|1911.5|1911.1|1910.8|1911.9|1911.6|1910.7|1910.4|74
1693865700000|2023-09-04 22:15:00|1911.2|1910.9|1911|1910.7|1911.2|1910.9|1910.6|1910.3|52
1693866000000|2023-09-04 22:20:00|1911.1|1910.8|1910.9|1910.6|1911.1|1910.8|1910.7|1910.4|14
1693866300000|2023-09-04 22:25:00|1911|1910.7|1911.3|1911|1911.3|1911|1910.8|1910.5|10
1693866600000|2023-09-04 22:30:00|1911.2|1910.9|1911.1|1910.8|1911.2|1910.9|1911|1910.7|12
1693866900000|2023-09-04 22:35:00|1911.3|1911|1911.1|1910.8|1911.3|1911|1910.9|1910.6|20
1693867200000|2023-09-04 22:40:00|1911.2|1910.9|1911.4|1911.1|1911.4|1911.1|1911.1|1910.8|14
1693867500000|2023-09-04 22:45:00|1911.3|1911|1911.4|1911.1|1911.4|1911.1|1911.3|1911|10
1693867800000|2023-09-04 22:50:00|1911.3|1911|1911.8|1911.5|1912|1911.7|1911.3|1911|36
1693868100000|2023-09-04 22:55:00|1911.7|1911.4|1911.8|1911.5|1911.8|1911.5|1911.7|1911.4|12
1693868400000|2023-09-04 23:00:00|1911.7|1911.4|1911.7|1911.4|1912.1|1911.8|1911.6|1911.3|49
1693868700000|2023-09-04 23:05:00|1911.6|1911.3|1912.1|1911.8|1912.1|1911.8|1911.6|1911.3|20
1693869000000|2023-09-04 23:10:00|1912|1911.7|1912|1911.7|1912.1|1911.8|1911.9|1911.6|22
1693869300000|2023-09-04 23:15:00|1912.1|1911.8|1912|1911.7|1912.1|1911.8|1911.8|1911.5|26
1693869600000|2023-09-04 23:20:00|1912.1|1911.8|1912|1911.7|1912.1|1911.8|1911.9|1911.6|6
1693869900000|2023-09-04 23:25:00|1911.9|1911.6|1911.9|1911.6|1912|1911.7|1911.9|1911.6|1
1693870200000|2023-09-04 23:30:00|1912|1911.7|1912.3|1912|1912.6|1912.3|1911.8|1911.5|40
1693870500000|2023-09-04 23:35:00|1912.2|1911.9|1912.5|1912.2|1912.5|1912.2|1912.1|1911.8|9
1693870800000|2023-09-04 23:40:00|1912.6|1912.3|1912.7|1912.4|1912.7|1912.4|1912.5|1912.2|24
1693871100000|2023-09-04 23:45:00|1912.6|1912.3|1912.6|1912.3|1912.7|1912.4|1912.5|1912.2|26
1693871400000|2023-09-04 23:50:00|1912.7|1912.4|1912.5|1912.2|1912.7|1912.4|1912.4|1912.1|28
1693871700000|2023-09-04 23:55:00|1912.6|1912.3|1912.3|1912|1912.6|1912.3|1912.2|1911.9|63
1693872000000|2023-09-05 00:00:00|1912.4|1912.1|1912.7|1912.4|1912.8|1912.5|1912.1|1911.8|233
1693872300000|2023-09-05 00:05:00|1912.8|1912.5|1911.2|1910.9|1912.8|1912.5|1910.9|1910.6|154
1693872600000|2023-09-05 00:10:00|1911.1|1910.8|1910.7|1910.4|1911.4|1911.1|1910.5|1910.2|86
1693872900000|2023-09-05 00:15:00|1910.8|1910.5|1910.4|1910.1|1911|1910.7|1910.4|1910.1|64
1693873200000|2023-09-05 00:20:00|1910.5|1910.2|1910|1909.7|1910.6|1910.3|1909.8|1909.5|96
1693873500000|2023-09-05 00:25:00|1910.1|1909.8|1910.2|1909.9|1910.4|1910.1|1909.7|1909.4|226
1693873800000|2023-09-05 00:30:00|1910.3|1910|1910.2|1909.9|1910.5|1910.2|1910.1|1909.8|48
1693874100000|2023-09-05 00:35:00|1910.1|1909.8|1910|1909.7|1910.5|1910.2|1909.9|1909.6|33
1693874400000|2023-09-05 00:40:00|1909.9|1909.6|1909.3|1909|1910.1|1909.8|1909.2|1908.9|43
1693874700000|2023-09-05 00:45:00|1909.2|1908.9|1909.7|1909.4|1909.8|1909.5|1909.1|1908.8|56
1693875000000|2023-09-05 00:50:00|1909.8|1909.5|1909.2|1908.9|1909.8|1909.5|1908.9|1908.6|45
1693875300000|2023-09-05 00:55:00|1909.3|1909|1909.1|1908.8|1909.4|1909.1|1909.1|1908.8|44
1693875600000|2023-09-05 01:00:00|1909.2|1908.9|1909.5|1909.2|1909.6|1909.3|1909.1|1908.8|27
1693875900000|2023-09-05 01:05:00|1909.4|1909.1|1909.4|1909.1|1909.6|1909.3|1909.2|1908.9|35
1693876200000|2023-09-05 01:10:00|1909.5|1909.2|1909.6|1909.3|1909.8|1909.5|1909.5|1909.2|48
1693876500000|2023-09-05 01:15:00|1909.5|1909.2|1909.4|1909.1|1909.6|1909.3|1908.9|1908.6|57
1693876800000|2023-09-05 01:20:00|1909.5|1909.2|1909.9|1909.6|1909.9|1909.6|1909.3|1909|34
1693877100000|2023-09-05 01:25:00|1910|1909.7|1911|1910.7|1911|1910.7|1909.8|1909.5|48
1693877400000|2023-09-05 01:30:00|1911.1|1910.8|1911.1|1910.8|1911.2|1910.9|1910.7|1910.4|68
1693877700000|2023-09-05 01:35:00|1911|1910.7|1910.7|1910.4|1911.1|1910.8|1909.7|1909.4|59
1693878000000|2023-09-05 01:40:00|1910.8|1910.5|1910.7|1910.4|1911.2|1910.9|1910.6|1910.3|32
1693878300000|2023-09-05 01:45:00|1910.6|1910.3|1909.9|1909.6|1910.6|1910.3|1909.7|1909.4|29
1693878600000|2023-09-05 01:50:00|1909.8|1909.5|1909.9|1909.6|1910.1|1909.8|1909.5|1909.2|24
1693878900000|2023-09-05 01:55:00|1909.8|1909.5|1909.9|1909.6|1910|1909.7|1909.4|1909.1|13
1693879200000|2023-09-05 02:00:00|1909.8|1909.5|1909.8|1909.5|1910|1909.7|1909.6|1909.3|21
1693879500000|2023-09-05 02:05:00|1909.7|1909.4|1909.9|1909.6|1910|1909.7|1909.5|1909.2|19
1693879800000|2023-09-05 02:10:00|1910|1909.7|1910|1909.7|1910.1|1909.8|1909.6|1909.3|15
1693880100000|2023-09-05 02:15:00|1909.9|1909.6|1910.1|1909.8|1910.3|1910|1909.7|1909.4|32
1693880400000|2023-09-05 02:20:00|1910.2|1909.9|1909.3|1909|1910.2|1909.9|1909.1|1908.8|90
1693880700000|2023-09-05 02:25:00|1909.4|1909.1|1909.5|1909.2|1909.6|1909.3|1909.1|1908.8|27
1693881000000|2023-09-05 02:30:00|1909.4|1909.1|1909.3|1909|1909.5|1909.2|1908.8|1908.5|41
1693881300000|2023-09-05 02:35:00|1909.4|1909.1|1909.3|1909|1909.5|1909.2|1909.2|1908.9|15
1693881600000|2023-09-05 02:40:00|1909.2|1908.9|1909.3|1909|1909.4|1909.1|1909.1|1908.8|12
1693881900000|2023-09-05 02:45:00|1909.2|1908.9|1910.1|1909.8|1910.1|1909.8|1909.2|1908.9|34
1693882200000|2023-09-05 02:50:00|1910|1909.7|1909.8|1909.5|1910.2|1909.9|1909.8|1909.5|31
1693882500000|2023-09-05 02:55:00|1909.9|1909.6|1909.8|1909.5|1909.9|1909.6|1909.6|1909.3|19
1693882800000|2023-09-05 03:00:00|1909.9|1909.6|1909.4|1909.1|1909.9|1909.6|1909.3|1909|18
1693883100000|2023-09-05 03:05:00|1909.3|1909|1909.4|1909.1|1909.7|1909.4|1909.2|1908.9|22
1693883400000|2023-09-05 03:10:00|1909.3|1909|1909.1|1908.8|1909.5|1909.2|1908.8|1908.5|21
1693883700000|2023-09-05 03:15:00|1909|1908.7|1908.8|1908.5|1909.4|1909.1|1908.8|1908.5|24
1693884000000|2023-09-05 03:20:00|1908.9|1908.6|1909.5|1909.2|1909.6|1909.3|1908.8|1908.5|10
1693884300000|2023-09-05 03:25:00|1909.4|1909.1|1909.4|1909.1|1909.7|1909.4|1909.3|1909|12
1693884600000|2023-09-05 03:30:00|1909.3|1909|1909.5|1909.2|1909.8|1909.5|1909.1|1908.8|19
1693884900000|2023-09-05 03:35:00|1909.6|1909.3|1909.1|1908.8|1909.6|1909.3|1909.1|1908.8|11
1693885200000|2023-09-05 03:40:00|1909.2|1908.9|1909.3|1909|1909.4|1909.1|1909.1|1908.8|7
1693885500000|2023-09-05 03:45:00|1909.2|1908.9|1909.1|1908.8|1909.4|1909.1|1909.1|1908.8|9
1693885800000|2023-09-05 03:50:00|1909.2|1908.9|1909.1|1908.8|1909.3|1909|1909.1|1908.8|6
1693886100000|2023-09-05 03:55:00|1909|1908.7|1909|1908.7|1909.2|1908.9|1908.8|1908.5|21
1693886400000|2023-09-05 04:00:00|1908.9|1908.6|1909.1|1908.8|1909.1|1908.8|1908.8|1908.5|22
1693886700000|2023-09-05 04:05:00|1909|1908.7|1909.4|1909.1|1909.4|1909.1|1909|1908.7|19
1693887000000|2023-09-05 04:10:00|1909.3|1909|1909.3|1909|1909.4|1909.1|1909|1908.7|26
1693887300000|2023-09-05 04:15:00|1909.4|1909.1|1909.2|1908.9|1909.4|1909.1|1909.2|1908.9|5
1693887600000|2023-09-05 04:20:00|1909.1|1908.8|1909.6|1909.3|1909.6|1909.3|1909.1|1908.8|13
1693887900000|2023-09-05 04:25:00|1909.5|1909.2|1909.3|1909|1909.5|1909.2|1909.2|1908.9|17
1693888200000|2023-09-05 04:30:00|1909.2|1908.9|1909|1908.7|1909.3|1909|1909|1908.7|36
1693888500000|2023-09-05 04:35:00|1908.9|1908.6|1909.2|1908.9|1909.4|1909.1|1908.9|1908.6|17
1693888800000|2023-09-05 04:40:00|1909.1|1908.8|1909.3|1909|1909.4|1909.1|1909|1908.7|44
1693889100000|2023-09-05 04:45:00|1909.2|1908.9|1908.9|1908.6|1909.2|1908.9|1908.8|1908.5|17
1693889400000|2023-09-05 04:50:00|1909|1908.7|1909|1908.7|1909.1|1908.8|1908.9|1908.6|16
1693889700000|2023-09-05 04:55:00|1908.9|1908.6|1909.1|1908.8|1909.2|1908.9|1908.9|1908.6|16
1693890000000|2023-09-05 05:00:00|1909|1908.7|1909.1|1908.8|1909.5|1909.2|1909|1908.7|28
1693890300000|2023-09-05 05:05:00|1909.2|1908.9|1908.9|1908.6|1909.2|1908.9|1908.8|1908.5|23
1693890600000|2023-09-05 05:10:00|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1908.6|1908.3|19
1693890900000|2023-09-05 05:15:00|1908.9|1908.6|1909|1908.7|1909.1|1908.8|1908.7|1908.4|18
1693891200000|2023-09-05 05:20:00|1908.9|1908.6|1908.1|1907.8|1909|1908.7|1908.1|1907.8|39
1693891500000|2023-09-05 05:25:00|1908.2|1907.9|1908.2|1907.9|1908.4|1908.1|1908.1|1907.8|29
1693891800000|2023-09-05 05:30:00|1908.3|1908|1908.1|1907.8|1908.4|1908.1|1908|1907.7|49
1693892100000|2023-09-05 05:35:00|1908|1907.7|1908.3|1908|1908.4|1908.1|1907.9|1907.6|65
1693892400000|2023-09-05 05:40:00|1908.4|1908.1|1908.2|1907.9|1908.4|1908.1|1908|1907.7|35
1693892700000|2023-09-05 05:45:00|1908.3|1908|1908.9|1908.6|1909.2|1908.9|1908.2|1907.9|57
1693893000000|2023-09-05 05:50:00|1909|1908.7|1908.5|1908.2|1909|1908.7|1908.5|1908.2|31
1693893300000|2023-09-05 05:55:00|1908.6|1908.3|1908|1907.7|1908.7|1908.4|1908|1907.7|33
1693893600000|2023-09-05 06:00:00|1908.1|1907.8|1907.6|1907.3|1908.4|1908.1|1907.2|1906.9|75
1693893900000|2023-09-05 06:05:00|1907.7|1907.4|1907.7|1907.4|1907.8|1907.5|1907.2|1906.9|83
1693894200000|2023-09-05 06:10:00|1907.6|1907.3|1907.6|1907.3|1908.2|1907.9|1907.4|1907.1|68
1693894500000|2023-09-05 06:15:00|1907.5|1907.2|1907.5|1907.2|1907.7|1907.4|1907.4|1907.1|83
1693894800000|2023-09-05 06:20:00|1907.4|1907.1|1907.4|1907.1|1907.6|1907.3|1907.3|1907|48
1693895100000|2023-09-05 06:25:00|1907.3|1907|1906.7|1906.4|1907.6|1907.3|1906.7|1906.4|89
1693895400000|2023-09-05 06:30:00|1906.6|1906.3|1906.3|1906|1906.8|1906.5|1906|1905.7|129
1693895700000|2023-09-05 06:35:00|1906.2|1905.9|1905.8|1905.5|1906.4|1906.1|1905.7|1905.4|87
1693896000000|2023-09-05 06:40:00|1905.9|1905.6|1905.8|1905.5|1905.9|1905.6|1905.2|1904.9|155
1693896300000|2023-09-05 06:45:00|1905.9|1905.6|1905.8|1905.5|1906.1|1905.8|1905.6|1905.3|66
1693896600000|2023-09-05 06:50:00|1905.9|1905.6|1906.1|1905.8|1906.2|1905.9|1905.6|1905.3|84
1693896900000|2023-09-05 06:55:00|1906.2|1905.9|1906.5|1906.2|1906.6|1906.3|1905.9|1905.6|99
1693897200000|2023-09-05 07:00:00|1906.4|1906.1|1905.9|1905.6|1906.6|1906.3|1904.7|1904.4|325
1693897500000|2023-09-05 07:05:00|1905.8|1905.5|1905.2|1904.9|1906.6|1906.3|1905.1|1904.8|378
1693897800000|2023-09-05 07:10:00|1905.1|1904.8|1907.2|1906.9|1907.6|1907.3|1903.6|1903.3|419
1693898100000|2023-09-05 07:15:00|1907.3|1907|1904.7|1904.4|1907.3|1907|1904.2|1903.9|242
1693898400000|2023-09-05 07:20:00|1904.8|1904.5|1906.8|1906.5|1906.9|1906.6|1904.4|1904.1|157
1693898700000|2023-09-05 07:25:00|1906.9|1906.6|1905.7|1905.4|1907.1|1906.8|1905.3|1905|101
1693899000000|2023-09-05 07:30:00|1905.6|1905.3|1905.6|1905.3|1906.1|1905.8|1904.6|1904.3|200
1693899300000|2023-09-05 07:35:00|1905.7|1905.4|1904|1903.7|1905.9|1905.6|1903.7|1903.4|121
1693899600000|2023-09-05 07:40:00|1903.9|1903.6|1904.4|1904.1|1904.7|1904.4|1903.5|1903.2|138
1693899900000|2023-09-05 07:45:00|1904.5|1904.2|1905.5|1905.2|1905.6|1905.3|1904.1|1903.8|102
1693900200000|2023-09-05 07:50:00|1905.6|1905.3|1905.5|1905.2|1906.4|1906.1|1905.3|1905|132
1693900500000|2023-09-05 07:55:00|1905.4|1905.1|1904.5|1904.2|1905.7|1905.4|1904.4|1904.1|67
1693900800000|2023-09-05 08:00:00|1904.4|1904.1|1904.1|1903.8|1905|1904.7|1903.6|1903.3|185
1693901100000|2023-09-05 08:05:00|1904.2|1903.9|1904.1|1903.8|1904.8|1904.5|1903.3|1903|166
1693901400000|2023-09-05 08:10:00|1904|1903.7|1902|1901.7|1904.4|1904.1|1902|1901.7|383
1693901700000|2023-09-05 08:15:00|1902.1|1901.8|1901.9|1901.6|1902.9|1902.6|1901.3|1901|326
1693902000000|2023-09-05 08:20:00|1902|1901.7|1903.3|1903|1903.4|1903.1|1902|1901.7|192
1693902300000|2023-09-05 08:25:00|1903.4|1903.1|1902.7|1902.4|1903.7|1903.4|1902.5|1902.2|179
1693902600000|2023-09-05 08:30:00|1902.8|1902.5|1904.9|1904.6|1904.9|1904.6|1902.1|1901.8|244
1693902900000|2023-09-05 08:35:00|1904.8|1904.5|1905.3|1905|1905.8|1905.5|1904.6|1904.3|170
1693903200000|2023-09-05 08:40:00|1905.4|1905.1|1906.7|1906.4|1906.7|1906.4|1905.4|1905.1|118
1693903500000|2023-09-05 08:45:00|1906.8|1906.5|1906.1|1905.8|1906.8|1906.5|1905.4|1905.1|121
1693903800000|2023-09-05 08:50:00|1906.2|1905.9|1906.7|1906.4|1906.9|1906.6|1905.6|1905.3|89
1693904100000|2023-09-05 08:55:00|1906.6|1906.3|1906.4|1906.1|1907.3|1907|1906.4|1906.1|143
1693904400000|2023-09-05 09:00:00|1906.5|1906.2|1906.4|1906.1|1907.5|1907.2|1906|1905.7|119
1693904700000|2023-09-05 09:05:00|1906.5|1906.2|1906.9|1906.6|1906.9|1906.6|1906.2|1905.9|173
1693905000000|2023-09-05 09:10:00|1907|1906.7|1907.2|1906.9|1907.4|1907.1|1906.8|1906.5|150
1693905300000|2023-09-05 09:15:00|1907.3|1907|1907.4|1907.1|1907.8|1907.5|1907.2|1906.9|170
1693905600000|2023-09-05 09:20:00|1907.3|1907|1907.7|1907.4|1907.8|1907.5|1907|1906.7|103
1693905900000|2023-09-05 09:25:00|1907.6|1907.3|1908.1|1907.8|1908.4|1908.1|1907.1|1906.8|119
1693906200000|2023-09-05 09:30:00|1908.2|1907.9|1908.6|1908.3|1908.9|1908.6|1907.9|1907.6|165
1693906500000|2023-09-05 09:35:00|1908.7|1908.4|1908.2|1907.9|1909|1908.7|1908.1|1907.8|112
1693906800000|2023-09-05 09:40:00|1908.1|1907.8|1907.9|1907.6|1908.3|1908|1907.6|1907.3|99
1693907100000|2023-09-05 09:45:00|1908|1907.7|1908.1|1907.8|1908.7|1908.4|1907.9|1907.6|67
1693907400000|2023-09-05 09:50:00|1908|1907.7|1908.2|1907.9|1908.5|1908.2|1907.9|1907.6|77
1693907700000|2023-09-05 09:55:00|1908.3|1908|1907.9|1907.6|1908.7|1908.4|1907.8|1907.5|89
1693908000000|2023-09-05 10:00:00|1908|1907.7|1907.6|1907.3|1908.2|1907.9|1907.5|1907.2|131
1693908300000|2023-09-05 10:05:00|1907.5|1907.2|1907.6|1907.3|1908.1|1907.8|1907.1|1906.8|163
1693908600000|2023-09-05 10:10:00|1907.5|1907.2|1907.5|1907.2|1907.9|1907.6|1907.3|1907|111
1693908900000|2023-09-05 10:15:00|1907.4|1907.1|1908.2|1907.9|1908.2|1907.9|1907.2|1906.9|97
1693909200000|2023-09-05 10:20:00|1908.3|1908|1908.2|1907.9|1908.3|1908|1907.5|1907.2|156
1693909500000|2023-09-05 10:25:00|1908.1|1907.8|1908.4|1908.1|1908.5|1908.2|1907.7|1907.4|136
1693909800000|2023-09-05 10:30:00|1908.3|1908|1908.4|1908.1|1908.7|1908.4|1907.9|1907.6|157
1693910100000|2023-09-05 10:35:00|1908.5|1908.2|1908.2|1907.9|1908.7|1908.4|1908|1907.7|116
1693910400000|2023-09-05 10:40:00|1908.1|1907.8|1907.8|1907.5|1908.3|1908|1907.6|1907.3|101
1693910700000|2023-09-05 10:45:00|1907.7|1907.4|1907.6|1907.3|1908.3|1908|1907.4|1907.1|97
1693911000000|2023-09-05 10:50:00|1907.7|1907.4|1908|1907.7|1908.1|1907.8|1907.6|1907.3|125
1693911300000|2023-09-05 10:55:00|1908.1|1907.8|1906.9|1906.6|1908.2|1907.9|1906.7|1906.4|187
1693911600000|2023-09-05 11:00:00|1907|1906.7|1905.9|1905.6|1907.2|1906.9|1905.9|1905.6|138
1693911900000|2023-09-05 11:05:00|1906|1905.7|1905.5|1905.2|1906.4|1906.1|1905.4|1905.1|155
1693912200000|2023-09-05 11:10:00|1905.6|1905.3|1905.6|1905.3|1905.9|1905.6|1905.3|1905|120
1693912500000|2023-09-05 11:15:00|1905.5|1905.2|1905.7|1905.4|1905.8|1905.5|1905.1|1904.8|127
1693912800000|2023-09-05 11:20:00|1905.6|1905.3|1904.9|1904.6|1905.7|1905.4|1904.6|1904.3|110
1693913100000|2023-09-05 11:25:00|1904.8|1904.5|1905.5|1905.2|1905.5|1905.2|1904.8|1904.5|148
1693913400000|2023-09-05 11:30:00|1905.4|1905.1|1906|1905.7|1906.4|1906.1|1905|1904.7|229
1693913700000|2023-09-05 11:35:00|1905.9|1905.6|1907.1|1906.8|1907.1|1906.8|1905.8|1905.5|228
1693914000000|2023-09-05 11:40:00|1907.2|1906.9|1906.7|1906.4|1907.2|1906.9|1906.5|1906.2|152
1693914300000|2023-09-05 11:45:00|1906.6|1906.3|1906.6|1906.3|1907|1906.7|1906.3|1906|297
1693914600000|2023-09-05 11:50:00|1906.7|1906.4|1906.6|1906.3|1907.3|1907|1906.5|1906.2|212
1693914900000|2023-09-05 11:55:00|1906.5|1906.2|1906.3|1906|1906.6|1906.3|1905.7|1905.4|503
1693915200000|2023-09-05 12:00:00|1906.2|1905.9|1907.4|1907.1|1908.8|1908.5|1906|1905.7|920
1693915500000|2023-09-05 12:05:00|1907.3|1907|1906.6|1906.3|1907.5|1907.2|1906.4|1906.1|216
1693915800000|2023-09-05 12:10:00|1906.7|1906.4|1906.7|1906.4|1907|1906.7|1905.8|1905.5|265
1693916100000|2023-09-05 12:15:00|1906.8|1906.5|1906.4|1906.1|1906.8|1906.5|1906|1905.7|227
1693916400000|2023-09-05 12:20:00|1906.3|1906|1905.9|1905.6|1906.7|1906.4|1905.4|1905.1|388
1693916700000|2023-09-05 12:25:00|1906|1905.7|1905.4|1905.1|1906.1|1905.8|1904.9|1904.6|489
1693917000000|2023-09-05 12:30:00|1905.2|1904.9|1905.1|1904.8|1905.8|1905.5|1904.3|1904|585
1693917300000|2023-09-05 12:35:00|1905|1904.7|1904.5|1904.2|1905.2|1904.9|1903.9|1903.6|311
1693917600000|2023-09-05 12:40:00|1904.4|1904.1|1908.5|1908.2|1910|1909.7|1904.4|1904.1|831
1693917900000|2023-09-05 12:45:00|1908.6|1908.3|1911.1|1910.8|1911.4|1911.1|1907.1|1906.8|822
1693918200000|2023-09-05 12:50:00|1911.2|1910.9|1910|1909.7|1912.1|1911.8|1909.5|1909.2|941
1693918500000|2023-09-05 12:55:00|1909.9|1909.6|1911.2|1910.9|1911.5|1911.2|1909.1|1908.8|787
1693918800000|2023-09-05 13:00:00|1911.3|1911|1911.4|1911.1|1913.7|1913.4|1910.5|1910.2|1176
1693919100000|2023-09-05 13:05:00|1911.5|1911.2|1910.8|1910.5|1912|1911.7|1910.5|1910.2|529
1693919400000|2023-09-05 13:10:00|1910.7|1910.4|1910|1909.7|1911.8|1911.5|1909.9|1909.6|647
1693919700000|2023-09-05 13:15:00|1909.9|1909.6|1908.6|1908.3|1910.6|1910.3|1908.2|1907.9|732
1693920000000|2023-09-05 13:20:00|1908.7|1908.4|1909.3|1909|1909.7|1909.4|1908.2|1907.9|819
1693920300000|2023-09-05 13:25:00|1909.2|1908.9|1909.2|1908.9|1910.2|1909.9|1907.7|1907.4|961
1693920600000|2023-09-05 13:30:00|1909.1|1908.8|1904.9|1904.6|1911.8|1911.5|1902.9|1902.6|11017
1693920900000|2023-09-05 13:35:00|1904.4|1904.1|1894.3|1894|1905.7|1905.4|1894.1|1893.8|9130
1693921200000|2023-09-05 13:40:00|1894.1|1893.8|1892.2|1891.9|1894.8|1894.5|1891.2|1890.9|7947
1693921500000|2023-09-05 13:45:00|1892.4|1892.1|1889.3|1889|1893.8|1893.5|1889.1|1888.8|5639
1693921800000|2023-09-05 13:50:00|1889.2|1888.9|1887.3|1887|1889.3|1889|1884.8|1884.5|7383
1693922100000|2023-09-05 13:55:00|1887.1|1886.8|1888.1|1887.8|1890.8|1890.5|1886.9|1886.6|3957
1693922400000|2023-09-05 14:00:00|1887.8|1887.5|1888.7|1888.4|1890.6|1890.3|1886.9|1886.6|5455
1693922700000|2023-09-05 14:05:00|1888.6|1888.3|1891.4|1891.1|1892.9|1892.6|1888.6|1888.3|4482
1693923000000|2023-09-05 14:10:00|1891.5|1891.2|1893.7|1893.4|1895.5|1895.2|1890.9|1890.6|4723
1693923300000|2023-09-05 14:15:00|1893.8|1893.5|1892.2|1891.9|1894.4|1894.1|1891|1890.7|2558
1693923600000|2023-09-05 14:20:00|1892.4|1892.1|1892.4|1892.1|1893.6|1893.3|1891.2|1890.9|2075
1693923900000|2023-09-05 14:25:00|1892.5|1892.2|1890.2|1889.9|1892.7|1892.4|1889.4|1889.1|3634
1693924200000|2023-09-05 14:30:00|1890.1|1889.8|1887.6|1887.3|1892.2|1891.9|1887.4|1887.1|2394
1693924500000|2023-09-05 14:35:00|1887.5|1887.2|1887.5|1887.2|1888.4|1888.1|1885.2|1884.9|2205
1693924800000|2023-09-05 14:40:00|1887.6|1887.3|1888.9|1888.6|1889.6|1889.3|1886.9|1886.6|1918
1693925100000|2023-09-05 14:45:00|1889|1888.7|1890.7|1890.4|1891.5|1891.2|1887.2|1886.9|2564
1693925400000|2023-09-05 14:50:00|1890.6|1890.3|1888.9|1888.6|1891.3|1891|1888.9|1888.6|1518
1693925700000|2023-09-05 14:55:00|1889.1|1888.8|1892.3|1892|1892.4|1892.1|1888.4|1888.1|1448
1693926000000|2023-09-05 15:00:00|1892.4|1892.1|1896.1|1895.8|1896.3|1896|1892.4|1892.1|2312
1693926300000|2023-09-05 15:05:00|1896|1895.7|1895.5|1895.2|1897.4|1897.1|1895.4|1895.1|2639
1693926600000|2023-09-05 15:10:00|1895.4|1895.1|1894.8|1894.5|1895.4|1895.1|1892.8|1892.5|2137
1693926900000|2023-09-05 15:15:00|1894.7|1894.4|1893.8|1893.5|1895.5|1895.2|1893.3|1893|1817
1693927200000|2023-09-05 15:20:00|1893.7|1893.4|1892.1|1891.8|1893.9|1893.6|1892|1891.7|1539
1693927500000|2023-09-05 15:25:00|1892|1891.7|1890.9|1890.6|1892.2|1891.9|1890.7|1890.4|1240
1693927800000|2023-09-05 15:30:00|1891.1|1890.8|1890.7|1890.4|1892|1891.7|1889.7|1889.4|1342
1693928100000|2023-09-05 15:35:00|1890.6|1890.3|1890|1889.7|1891.5|1891.2|1887.9|1887.6|1483
1693928400000|2023-09-05 15:40:00|1889.8|1889.5|1889.2|1888.9|1890|1889.7|1888.9|1888.6|1516
1693928700000|2023-09-05 15:45:00|1889.1|1888.8|1890.3|1890|1890.8|1890.5|1888.7|1888.4|1465
1693929000000|2023-09-05 15:50:00|1890.4|1890.1|1888|1887.7|1891.1|1890.8|1887.7|1887.4|954
1693929300000|2023-09-05 15:55:00|1888.1|1887.8|1888.3|1888|1889.1|1888.8|1887.7|1887.4|821
1693929600000|2023-09-05 16:00:00|1888.2|1887.9|1888.5|1888.2|1889.3|1889|1887.9|1887.6|906
1693929900000|2023-09-05 16:05:00|1888.6|1888.3|1888.9|1888.6|1889.3|1889|1888.3|1888|615
1693930200000|2023-09-05 16:10:00|1888.8|1888.5|1891|1890.7|1891.5|1891.2|1888.6|1888.3|1326
1693930500000|2023-09-05 16:15:00|1890.9|1890.6|1889.8|1889.5|1891.1|1890.8|1889.1|1888.8|919
1693930800000|2023-09-05 16:20:00|1889.7|1889.4|1891.1|1890.8|1891.4|1891.1|1889.1|1888.8|749
1693931100000|2023-09-05 16:25:00|1891.2|1890.9|1891.1|1890.8|1891.3|1891|1890|1889.7|887
1693931400000|2023-09-05 16:30:00|1891|1890.7|1891.5|1891.2|1892.3|1892|1890.9|1890.6|855
1693931700000|2023-09-05 16:35:00|1891.4|1891.1|1891.5|1891.2|1891.9|1891.6|1890.6|1890.3|506
1693932000000|2023-09-05 16:40:00|1891.6|1891.3|1891.9|1891.6|1891.9|1891.6|1890.9|1890.6|597
1693932300000|2023-09-05 16:45:00|1892|1891.7|1890.6|1890.3|1892.4|1892.1|1890.3|1890|668
1693932600000|2023-09-05 16:50:00|1890.5|1890.2|1890.3|1890|1890.9|1890.6|1889.9|1889.6|757
1693932900000|2023-09-05 16:55:00|1890.4|1890.1|1889.5|1889.2|1890.6|1890.3|1889.1|1888.8|781
1693933200000|2023-09-05 17:00:00|1889.4|1889.1|1888|1887.7|1890.1|1889.8|1887.9|1887.6|1061
1693933500000|2023-09-05 17:05:00|1887.9|1887.6|1885.7|1885.4|1888.1|1887.8|1885.6|1885.3|1822
1693933800000|2023-09-05 17:10:00|1885.6|1885.3|1885.8|1885.5|1886.5|1886.2|1885.4|1885.1|1140
1693934100000|2023-09-05 17:15:00|1885.7|1885.4|1885.1|1884.8|1885.8|1885.5|1884.8|1884.5|1454
1693934400000|2023-09-05 17:20:00|1885|1884.7|1886.4|1886.1|1886.6|1886.3|1884.2|1883.9|1552
1693934700000|2023-09-05 17:25:00|1886.5|1886.2|1886.5|1886.2|1886.8|1886.5|1885.7|1885.4|742
1693935000000|2023-09-05 17:30:00|1886.4|1886.1|1886|1885.7|1887.7|1887.4|1886|1885.7|1154
1693935300000|2023-09-05 17:35:00|1886.1|1885.8|1886.8|1886.5|1887.3|1887|1886|1885.7|652
1693935600000|2023-09-05 17:40:00|1886.7|1886.4|1886.5|1886.2|1887.3|1887|1886|1885.7|789
1693935900000|2023-09-05 17:45:00|1886.6|1886.3|1886.2|1885.9|1886.9|1886.6|1885.8|1885.5|587
1693936200000|2023-09-05 17:50:00|1886.1|1885.8|1886.1|1885.8|1886.5|1886.2|1885.7|1885.4|608
1693936500000|2023-09-05 17:55:00|1886.3|1886|1886|1885.7|1886.3|1886|1885.1|1884.8|740
1693936800000|2023-09-05 18:00:00|1885.9|1885.6|1885.4|1885.1|1886.3|1886|1885.2|1884.9|637
1693937100000|2023-09-05 18:05:00|1885.3|1885|1884.2|1883.9|1885.4|1885.1|1883.6|1883.3|1146
1693937400000|2023-09-05 18:10:00|1884.1|1883.8|1885.1|1884.8|1885.1|1884.8|1883.5|1883.2|965
1693937700000|2023-09-05 18:15:00|1885.2|1884.9|1887|1886.7|1887|1886.7|1884.9|1884.6|1290
1693938000000|2023-09-05 18:20:00|1887.1|1886.8|1884.8|1884.5|1887.1|1886.8|1884.6|1884.3|1209
1693938300000|2023-09-05 18:25:00|1884.9|1884.6|1885.6|1885.3|1885.9|1885.6|1884.7|1884.4|1086
1693938600000|2023-09-05 18:30:00|1885.7|1885.4|1885.1|1884.8|1886.1|1885.8|1884.5|1884.2|894
1693938900000|2023-09-05 18:35:00|1885|1884.7|1884.6|1884.3|1885|1884.7|1884.2|1883.9|610
1693939200000|2023-09-05 18:40:00|1884.5|1884.2|1885|1884.7|1885.7|1885.4|1884.2|1883.9|992
1693939500000|2023-09-05 18:45:00|1884.9|1884.6|1885.4|1885.1|1885.7|1885.4|1884.6|1884.3|656
1693939800000|2023-09-05 18:50:00|1885.3|1885|1885.8|1885.5|1885.9|1885.6|1885.1|1884.8|639
1693940100000|2023-09-05 18:55:00|1885.9|1885.6|1886|1885.7|1886.3|1886|1885.2|1884.9|804
1693940400000|2023-09-05 19:00:00|1885.9|1885.6|1884.6|1884.3|1886|1885.7|1884.2|1883.9|1203
1693940700000|2023-09-05 19:05:00|1884.7|1884.4|1884.2|1883.9|1885.1|1884.8|1883.8|1883.5|986
1693941000000|2023-09-05 19:10:00|1884.3|1884|1883.5|1883.2|1884.8|1884.5|1883.1|1882.8|1368
1693941300000|2023-09-05 19:15:00|1883.4|1883.1|1883.8|1883.5|1883.9|1883.6|1883.1|1882.8|980
1693941600000|2023-09-05 19:20:00|1883.9|1883.6|1883.9|1883.6|1884.6|1884.3|1883.7|1883.4|844
1693941900000|2023-09-05 19:25:00|1883.8|1883.5|1883.9|1883.6|1883.9|1883.6|1882.8|1882.5|816
1693942200000|2023-09-05 19:30:00|1883.8|1883.5|1885|1884.7|1885|1884.7|1883.6|1883.3|1110
1693942500000|2023-09-05 19:35:00|1884.9|1884.6|1886.5|1886.2|1886.7|1886.4|1884.6|1884.3|1505
1693942800000|2023-09-05 19:40:00|1886.4|1886.1|1885.1|1884.8|1886.6|1886.3|1885.1|1884.8|1436
1693943100000|2023-09-05 19:45:00|1885.2|1884.9|1884.6|1884.3|1885.9|1885.6|1884.6|1884.3|2169
1693943400000|2023-09-05 19:50:00|1884.9|1884.6|1882.7|1882.4|1884.9|1884.6|1882.4|1882.1|3287
1693943700000|2023-09-05 19:55:00|1882.4|1882.1|1882.1|1881.8|1883.6|1883.3|1881.2|1880.9|12591
1693944000000|2023-09-05 20:00:00|1881.9|1881.6|1881.6|1881.3|1882.8|1882.5|1881.1|1880.8|4059
1693944300000|2023-09-05 20:05:00|1881.7|1881.4|1881.1|1880.8|1882.3|1882|1880.8|1880.5|1371
1693944600000|2023-09-05 20:10:00|1881|1880.7|1882|1881.7|1882.2|1881.9|1880.8|1880.5|1217
1693944900000|2023-09-05 20:15:00|1881.9|1881.6|1881.9|1881.6|1882|1881.7|1881.5|1881.2|482
1693945200000|2023-09-05 20:20:00|1881.8|1881.5|1882|1881.7|1882|1881.7|1881.7|1881.4|179
1693945500000|2023-09-05 20:25:00|1881.9|1881.6|1881.6|1881.3|1882|1881.7|1881.5|1881.2|242
1693945800000|2023-09-05 20:30:00|1881.8|1881.5|1881.8|1881.5|1881.9|1881.6|1881.5|1881.2|406
1693946100000|2023-09-05 20:35:00|1881.7|1881.4|1881.4|1881.1|1881.8|1881.5|1881.3|1881|348
1693946400000|2023-09-05 20:40:00|1881.3|1881|1880.9|1880.6|1881.4|1881.1|1880.8|1880.5|268
1693946700000|2023-09-05 20:45:00|1880.8|1880.5|1881.3|1881|1881.4|1881.1|1880.8|1880.5|166
1693947000000|2023-09-05 20:50:00|1881.2|1880.9|1881.2|1880.9|1881.4|1881.1|1881|1880.7|262
1693947300000|2023-09-05 20:55:00|1881.1|1880.8|1881.8|1881|1881.8|1881.2|1881.1|1880.8|198
1693947900000|2023-09-05 21:05:00|1881.9|1881.1|1881.9|1881.1|1881.9|1881.1|1881.9|1881.1|0
1693948200000|2023-09-05 21:10:00|1881.8|1881|1881.9|1881.1|1881.9|1881.1|1881.8|1881|0
1693948500000|2023-09-05 21:15:00|1881.8|1881|1881.9|1881.1|1881.9|1881.1|1881.7|1880.9|0
1693948800000|2023-09-05 21:20:00|1881.8|1881|1881.9|1881.1|1881.9|1881.1|1881.8|1881|0
1693949100000|2023-09-05 21:25:00|1881.8|1881|1881.9|1881.1|1882|1881.2|1881.8|1881|0
1693949400000|2023-09-05 21:30:00|1882|1881.2|1882|1881.2|1882|1881.2|1881.9|1881.1|0
1693949700000|2023-09-05 21:35:00|1881.9|1881.1|1881.8|1881|1882|1881.2|1881.8|1881|0
1693950300000|2023-09-05 21:45:00|1881.9|1881.1|1881.8|1881|1881.9|1881.1|1881.8|1881|0
1693950600000|2023-09-05 21:50:00|1881.7|1880.9|1881.6|1880.8|1881.7|1880.9|1881.6|1880.8|0
1693950900000|2023-09-05 21:55:00|1881.7|1880.9|1881.7|1880.9|1881.8|1881|1881.7|1880.9|0
1693951200000|2023-09-05 22:00:00|1881.5|1880.7|1881.5|1881.2|1881.7|1881.4|1881|1880.7|74
1693951500000|2023-09-05 22:05:00|1881.6|1881.3|1882|1881.7|1882.2|1881.9|1881.6|1881.3|45
1693951800000|2023-09-05 22:10:00|1882.1|1881.8|1882.2|1881.9|1882.3|1882|1881.9|1881.6|52
1693952100000|2023-09-05 22:15:00|1882.1|1881.8|1882.6|1882.3|1882.6|1882.3|1882.1|1881.8|24
1693952400000|2023-09-05 22:20:00|1882.5|1882.2|1882.5|1882.2|1882.6|1882.3|1882.4|1882.1|25
1693952700000|2023-09-05 22:25:00|1882.4|1882.1|1882.3|1882|1882.6|1882.3|1882.1|1881.8|39
1693953000000|2023-09-05 22:30:00|1882.2|1881.9|1882.6|1882.3|1882.6|1882.3|1882.2|1881.9|43
1693953300000|2023-09-05 22:35:00|1882.7|1882.4|1882.8|1882.5|1882.8|1882.5|1882.7|1882.4|7
1693953600000|2023-09-05 22:40:00|1882.7|1882.4|1882.6|1882.3|1882.8|1882.5|1882.4|1882.1|23
1693953900000|2023-09-05 22:45:00|1882.5|1882.2|1882.6|1882.3|1882.7|1882.4|1882.4|1882.1|20
1693954200000|2023-09-05 22:50:00|1882.7|1882.4|1882.7|1882.4|1882.7|1882.4|1882.6|1882.3|24
1693954500000|2023-09-05 22:55:00|1882.6|1882.3|1882.5|1882.2|1882.6|1882.3|1882.5|1882.2|12
1693954800000|2023-09-05 23:00:00|1882.6|1882.3|1882.5|1882.2|1882.6|1882.3|1882.4|1882.1|12
1693955100000|2023-09-05 23:05:00|1882.4|1882.1|1882.1|1881.8|1882.5|1882.2|1882.1|1881.8|8
1693955400000|2023-09-05 23:10:00|1882.2|1881.9|1882.2|1881.9|1882.5|1882.2|1882.1|1881.8|31
1693955700000|2023-09-05 23:15:00|1882.1|1881.8|1882.2|1881.9|1882.3|1882|1882|1881.7|23
1693956000000|2023-09-05 23:20:00|1882.1|1881.8|1881.8|1881.5|1882.2|1881.9|1881.8|1881.5|71
1693956300000|2023-09-05 23:25:00|1881.9|1881.6|1881.9|1881.6|1882|1881.7|1881.9|1881.6|10
1693956600000|2023-09-05 23:30:00|1881.8|1881.5|1881.7|1881.4|1882|1881.7|1881.6|1881.3|85
1693956900000|2023-09-05 23:35:00|1881.6|1881.3|1882.2|1881.9|1882.2|1881.9|1881.6|1881.3|27
1693957200000|2023-09-05 23:40:00|1882.1|1881.8|1882|1881.7|1882.2|1881.9|1881.9|1881.6|25
1693957500000|2023-09-05 23:45:00|1881.9|1881.6|1882.2|1881.9|1882.2|1881.9|1881.7|1881.4|88
1693957800000|2023-09-05 23:50:00|1882.3|1882|1882.3|1882|1882.4|1882.1|1882.1|1881.8|19
1693958100000|2023-09-05 23:55:00|1882.4|1882.1|1882.2|1881.9|1882.4|1882.1|1882.1|1881.8|19
1693958400000|2023-09-06 00:00:00|1882.1|1881.8|1880.5|1880.2|1882.2|1881.9|1880.2|1879.9|708
1693958700000|2023-09-06 00:05:00|1880.4|1880.1|1881.3|1881|1881.7|1881.4|1880.4|1880.1|249
1693959000000|2023-09-06 00:10:00|1881.4|1881.1|1880.9|1880.6|1881.4|1881.1|1880.7|1880.4|37
1693959300000|2023-09-06 00:15:00|1881|1880.7|1882|1881.7|1882.1|1881.8|1880.8|1880.5|97
1693959600000|2023-09-06 00:20:00|1881.9|1881.6|1881.9|1881.6|1882.2|1881.9|1881.7|1881.4|44
1693959900000|2023-09-06 00:25:00|1881.8|1881.5|1882.4|1882.1|1882.6|1882.3|1881.5|1881.2|278
1693960200000|2023-09-06 00:30:00|1882.5|1882.2|1882.4|1882.1|1882.8|1882.5|1882.2|1881.9|218
1693960500000|2023-09-06 00:35:00|1882.6|1882.3|1882.1|1881.8|1882.6|1882.3|1881.8|1881.5|83
1693960800000|2023-09-06 00:40:00|1882|1881.7|1882|1881.7|1882.3|1882|1881.9|1881.6|51
1693961100000|2023-09-06 00:45:00|1882.1|1881.8|1882|1881.7|1882.2|1881.9|1882|1881.7|63
1693961400000|2023-09-06 00:50:00|1881.9|1881.6|1881.8|1881.5|1881.9|1881.6|1881.6|1881.3|75
1693961700000|2023-09-06 00:55:00|1881.9|1881.6|1881.8|1881.5|1881.9|1881.6|1881.6|1881.3|49
1693962000000|2023-09-06 01:00:00|1881.9|1881.6|1881.6|1881.3|1881.9|1881.6|1881.6|1881.3|52
1693962300000|2023-09-06 01:05:00|1881.7|1881.4|1881.9|1881.6|1881.9|1881.6|1881.7|1881.4|24
1693962600000|2023-09-06 01:10:00|1881.8|1881.5|1881.6|1881.3|1881.9|1881.6|1881.5|1881.2|86
1693962900000|2023-09-06 01:15:00|1881.7|1881.4|1880.4|1880.1|1881.7|1881.4|1880.2|1879.9|181
1693963200000|2023-09-06 01:20:00|1880.5|1880.2|1880.1|1879.8|1880.7|1880.4|1880|1879.7|103
1693963500000|2023-09-06 01:25:00|1880.2|1879.9|1879.8|1879.5|1880.2|1879.9|1879.6|1879.3|87
1693963800000|2023-09-06 01:30:00|1879.9|1879.6|1880|1879.7|1880.2|1879.9|1879.5|1879.2|145
1693964100000|2023-09-06 01:35:00|1879.9|1879.6|1880|1879.7|1880.3|1880|1879.7|1879.4|74
1693964400000|2023-09-06 01:40:00|1879.9|1879.6|1879.2|1878.9|1880|1879.7|1879.1|1878.8|114
1693964700000|2023-09-06 01:45:00|1879.1|1878.8|1879.4|1879.1|1879.5|1879.2|1878.9|1878.6|122
1693965000000|2023-09-06 01:50:00|1879.5|1879.2|1878.9|1878.6|1879.5|1879.2|1878.8|1878.5|69
1693965300000|2023-09-06 01:55:00|1878.8|1878.5|1878.6|1878.3|1878.9|1878.6|1878.3|1878|137
1693965600000|2023-09-06 02:00:00|1878.5|1878.2|1879|1878.7|1879|1878.7|1878.4|1878.1|70
1693965900000|2023-09-06 02:05:00|1878.9|1878.6|1879.3|1879|1879.5|1879.2|1878.8|1878.5|54
1693966200000|2023-09-06 02:10:00|1879.4|1879.1|1879.9|1879.6|1879.9|1879.6|1879.3|1879|75
1693966500000|2023-09-06 02:15:00|1879.8|1879.5|1880.1|1879.8|1880.2|1879.9|1879.6|1879.3|82
1693966800000|2023-09-06 02:20:00|1880|1879.7|1880.2|1879.9|1880.5|1880.2|1880|1879.7|85
1693967100000|2023-09-06 02:25:00|1880.1|1879.8|1880.4|1880.1|1880.5|1880.2|1880.1|1879.8|68
1693967400000|2023-09-06 02:30:00|1880.5|1880.2|1880.3|1880|1880.6|1880.3|1880.1|1879.8|60
1693967700000|2023-09-06 02:35:00|1880.4|1880.1|1880.1|1879.8|1880.4|1880.1|1880|1879.7|36
1693968000000|2023-09-06 02:40:00|1880.2|1879.9|1880.1|1879.8|1880.3|1880|1879.9|1879.6|41
1693968300000|2023-09-06 02:45:00|1880.2|1879.9|1879.8|1879.5|1880.2|1879.9|1879.7|1879.4|52
1693968600000|2023-09-06 02:50:00|1879.6|1879.3|1879.2|1878.9|1879.7|1879.4|1879.1|1878.8|138
1693968900000|2023-09-06 02:55:00|1879.3|1879|1879.3|1879|1879.4|1879.1|1879.2|1878.9|96
1693969200000|2023-09-06 03:00:00|1879.2|1878.9|1878.8|1878.5|1879.2|1878.9|1878.7|1878.4|72
1693969500000|2023-09-06 03:05:00|1878.7|1878.4|1878|1877.7|1878.8|1878.5|1877.8|1877.5|112
1693969800000|2023-09-06 03:10:00|1878.1|1877.8|1878.3|1878|1878.5|1878.2|1878.1|1877.8|33
1693970100000|2023-09-06 03:15:00|1878.2|1877.9|1878|1877.7|1878.4|1878.1|1878|1877.7|48
1693970400000|2023-09-06 03:20:00|1878.1|1877.8|1878.1|1877.8|1878.3|1878|1878|1877.7|60
1693970700000|2023-09-06 03:25:00|1878.2|1877.9|1878.2|1877.9|1878.3|1878|1878|1877.7|54
1693971000000|2023-09-06 03:30:00|1878.1|1877.8|1877.8|1877.5|1878.1|1877.8|1877.7|1877.4|57
1693971300000|2023-09-06 03:35:00|1877.7|1877.4|1877.7|1877.4|1877.8|1877.5|1877.3|1877|96
1693971600000|2023-09-06 03:40:00|1877.8|1877.5|1877.6|1877.3|1877.8|1877.5|1877.5|1877.2|39
1693971900000|2023-09-06 03:45:00|1877.8|1877.5|1877.7|1877.4|1877.8|1877.5|1877.4|1877.1|34
1693972200000|2023-09-06 03:50:00|1877.6|1877.3|1878|1877.7|1878|1877.7|1877.6|1877.3|45
1693972500000|2023-09-06 03:55:00|1878.1|1877.8|1877.6|1877.3|1878.1|1877.8|1877.5|1877.2|37
1693972800000|2023-09-06 04:00:00|1877.5|1877.2|1877.4|1877.1|1877.6|1877.3|1877.4|1877.1|39
1693973100000|2023-09-06 04:05:00|1877.5|1877.2|1877.7|1877.4|1877.8|1877.5|1877.5|1877.2|37
1693973400000|2023-09-06 04:10:00|1877.8|1877.5|1877.6|1877.3|1877.8|1877.5|1877.6|1877.3|40
1693973700000|2023-09-06 04:15:00|1877.7|1877.4|1877.4|1877.1|1877.7|1877.4|1877.4|1877.1|41
1693974000000|2023-09-06 04:20:00|1877.5|1877.2|1877.7|1877.4|1877.7|1877.4|1877.5|1877.2|27
1693974300000|2023-09-06 04:25:00|1877.8|1877.5|1877.9|1877.6|1878|1877.7|1877.7|1877.4|102
1693974600000|2023-09-06 04:30:00|1878|1877.7|1879.2|1878.9|1880.1|1879.8|1878|1877.7|433
1693974900000|2023-09-06 04:35:00|1879.1|1878.8|1878.9|1878.6|1879.2|1878.9|1878.8|1878.5|28
1693975200000|2023-09-06 04:40:00|1879|1878.7|1879|1878.7|1879.3|1879|1878.9|1878.6|22
1693975500000|2023-09-06 04:45:00|1878.9|1878.6|1879|1878.7|1879.2|1878.9|1878.8|1878.5|44
1693975800000|2023-09-06 04:50:00|1878.9|1878.6|1878.6|1878.3|1879.1|1878.8|1878.6|1878.3|65
1693976100000|2023-09-06 04:55:00|1878.5|1878.2|1879.2|1878.9|1879.4|1879.1|1878.5|1878.2|156
1693976400000|2023-09-06 05:00:00|1879.3|1879|1879.1|1878.8|1879.6|1879.3|1879|1878.7|70
1693976700000|2023-09-06 05:05:00|1879.2|1878.9|1878.5|1878.2|1879.3|1879|1877.6|1877.3|106
1693977000000|2023-09-06 05:10:00|1878.6|1878.3|1879|1878.7|1879.4|1879.1|1878.4|1878.1|58
1693977300000|2023-09-06 05:15:00|1878.9|1878.6|1878.8|1878.5|1879|1878.7|1878.5|1878.2|51
1693977600000|2023-09-06 05:20:00|1879|1878.7|1879|1878.7|1879.1|1878.8|1878.7|1878.4|71
1693977900000|2023-09-06 05:25:00|1878.9|1878.6|1879.2|1878.9|1879.4|1879.1|1878.8|1878.5|33
1693978200000|2023-09-06 05:30:00|1879.1|1878.8|1879.6|1879.3|1879.8|1879.5|1878.8|1878.5|41
1693978500000|2023-09-06 05:35:00|1879.7|1879.4|1880.2|1879.9|1880.2|1879.9|1879.6|1879.3|78
1693978800000|2023-09-06 05:40:00|1880.1|1879.8|1879.4|1879.1|1880.1|1879.8|1879.2|1878.9|28
1693979100000|2023-09-06 05:45:00|1879.5|1879.2|1879.2|1878.9|1879.5|1879.2|1879|1878.7|58
1693979400000|2023-09-06 05:50:00|1879.1|1878.8|1879.1|1878.8|1879.5|1879.2|1879|1878.7|51
1693979700000|2023-09-06 05:55:00|1879.2|1878.9|1880|1879.7|1880|1879.7|1879.1|1878.8|54
1693980000000|2023-09-06 06:00:00|1879.9|1879.6|1879.6|1879.3|1880.1|1879.8|1879.5|1879.2|84
1693980300000|2023-09-06 06:05:00|1879.5|1879.2|1879.5|1879.2|1879.7|1879.4|1878.9|1878.6|67
1693980600000|2023-09-06 06:10:00|1879.4|1879.1|1878.9|1878.6|1879.4|1879.1|1878.5|1878.2|46
1693980900000|2023-09-06 06:15:00|1879|1878.7|1878.5|1878.2|1879.1|1878.8|1878.3|1878|67
1693981200000|2023-09-06 06:20:00|1878.4|1878.1|1878.2|1877.9|1878.6|1878.3|1878.1|1877.8|52
1693981500000|2023-09-06 06:25:00|1878.3|1878|1878.4|1878.1|1878.5|1878.2|1877.9|1877.6|33
1693981800000|2023-09-06 06:30:00|1878.3|1878|1878.4|1878.1|1878.6|1878.3|1878.1|1877.8|45
1693982100000|2023-09-06 06:35:00|1878.3|1878|1877.7|1877.4|1878.3|1878|1877.4|1877.1|114
1693982400000|2023-09-06 06:40:00|1877.6|1877.3|1877.2|1876.9|1877.7|1877.4|1877.2|1876.9|54
1693982700000|2023-09-06 06:45:00|1877.1|1876.8|1877.3|1877|1877.6|1877.3|1876.8|1876.5|99
1693983000000|2023-09-06 06:50:00|1877.4|1877.1|1877.7|1877.4|1877.8|1877.5|1877.2|1876.9|64
1693983300000|2023-09-06 06:55:00|1877.8|1877.5|1877.2|1876.9|1877.8|1877.5|1876.5|1876.2|116
1693983600000|2023-09-06 07:00:00|1877.1|1876.8|1876.8|1876.5|1877.2|1876.9|1876.2|1875.9|404
1693983900000|2023-09-06 07:05:00|1877|1876.7|1876.8|1876.5|1877.4|1877.1|1876.3|1876|172
1693984200000|2023-09-06 07:10:00|1876.7|1876.4|1876.6|1876.3|1877|1876.7|1876.3|1876|141
1693984500000|2023-09-06 07:15:00|1876.5|1876.2|1875.5|1875.2|1876.5|1876.2|1874.6|1874.3|488
1693984800000|2023-09-06 07:20:00|1875.4|1875.1|1876.1|1875.8|1876.7|1876.4|1875.3|1875|189
1693985100000|2023-09-06 07:25:00|1876.2|1875.9|1876.4|1876.1|1877.3|1877|1875.9|1875.6|153
1693985400000|2023-09-06 07:30:00|1876.6|1876.3|1876.7|1876.4|1877.5|1877.2|1876.3|1876|265
1693985700000|2023-09-06 07:35:00|1876.9|1876.6|1877.4|1877.1|1878.4|1878.1|1876.2|1875.9|204
1693986000000|2023-09-06 07:40:00|1877.5|1877.2|1877.5|1877.2|1877.6|1877.3|1876.6|1876.3|134
1693986300000|2023-09-06 07:45:00|1877.4|1877.1|1876.7|1876.4|1877.8|1877.5|1876.4|1876.1|66
1693986600000|2023-09-06 07:50:00|1876.6|1876.3|1875.9|1875.6|1876.7|1876.4|1875.8|1875.5|44
1693986900000|2023-09-06 07:55:00|1875.8|1875.5|1875.4|1875.1|1875.8|1875.5|1875.1|1874.8|95
1693987200000|2023-09-06 08:00:00|1875.3|1875|1876.6|1876.3|1876.7|1876.4|1875|1874.7|188
1693987500000|2023-09-06 08:05:00|1876.5|1876.2|1878.5|1878.2|1878.6|1878.3|1876.4|1876.1|200
1693987800000|2023-09-06 08:10:00|1878.6|1878.3|1878|1877.7|1878.8|1878.5|1877.7|1877.4|185
1693988100000|2023-09-06 08:15:00|1878.1|1877.8|1876.6|1876.3|1878.1|1877.8|1876.3|1876|252
1693988400000|2023-09-06 08:20:00|1876.5|1876.2|1876.7|1876.4|1877.2|1876.9|1875.9|1875.6|171
1693988700000|2023-09-06 08:25:00|1876.8|1876.5|1876.2|1875.9|1877|1876.7|1876.1|1875.8|66
1693989000000|2023-09-06 08:30:00|1876.1|1875.8|1877.1|1876.8|1877.1|1876.8|1875.9|1875.6|130
1693989300000|2023-09-06 08:35:00|1877|1876.7|1876.5|1876.2|1877.4|1877.1|1876.2|1875.9|83
1693989600000|2023-09-06 08:40:00|1876.4|1876.1|1876.6|1876.3|1876.8|1876.5|1876.1|1875.8|132
1693989900000|2023-09-06 08:45:00|1876.7|1876.4|1876.8|1876.5|1877|1876.7|1876.4|1876.1|71
1693990200000|2023-09-06 08:50:00|1876.7|1876.4|1877.3|1877|1878.4|1878.1|1876.6|1876.3|105
1693990500000|2023-09-06 08:55:00|1877.4|1877.1|1878|1877.7|1878.2|1877.9|1877.4|1877.1|84
1693990800000|2023-09-06 09:00:00|1878.1|1877.8|1878.7|1878.4|1879|1878.7|1877.7|1877.4|169
1693991100000|2023-09-06 09:05:00|1878.6|1878.3|1878.2|1877.9|1878.9|1878.6|1878|1877.7|79
1693991400000|2023-09-06 09:10:00|1878.1|1877.8|1876.9|1876.6|1878.2|1877.9|1876.8|1876.5|82
1693991700000|2023-09-06 09:15:00|1876.8|1876.5|1878.5|1878.2|1878.5|1878.2|1876.8|1876.5|129
1693992000000|2023-09-06 09:20:00|1878.6|1878.3|1879.6|1879.3|1879.7|1879.4|1878.3|1878|212
1693992300000|2023-09-06 09:25:00|1879.5|1879.2|1878.3|1878|1879.7|1879.4|1878.2|1877.9|167
1693992600000|2023-09-06 09:30:00|1878.4|1878.1|1878.9|1878.6|1879.5|1879.2|1878.4|1878.1|146
1693992900000|2023-09-06 09:35:00|1878.8|1878.5|1878.6|1878.3|1879.1|1878.8|1878.4|1878.1|139
1693993200000|2023-09-06 09:40:00|1878.7|1878.4|1878.6|1878.3|1878.8|1878.5|1877.7|1877.4|129
1693993500000|2023-09-06 09:45:00|1878.7|1878.4|1879.5|1879.2|1879.6|1879.3|1878.4|1878.1|253
1693993800000|2023-09-06 09:50:00|1879.4|1879.1|1879.2|1878.9|1879.5|1879.2|1878.1|1877.8|196
1693994100000|2023-09-06 09:55:00|1879.3|1879|1879.4|1879.1|1880.2|1879.9|1879.2|1878.9|143
1693994400000|2023-09-06 10:00:00|1879.6|1879.3|1879.8|1879.5|1880|1879.7|1879.1|1878.8|116
1693994700000|2023-09-06 10:05:00|1879.9|1879.6|1879.5|1879.2|1880|1879.7|1879.2|1878.9|74
1693995000000|2023-09-06 10:10:00|1879.7|1879.4|1880.8|1880.5|1880.8|1880.5|1879.7|1879.4|178
1693995300000|2023-09-06 10:15:00|1880.7|1880.4|1880.5|1880.2|1880.8|1880.5|1880.1|1879.8|136
1693995600000|2023-09-06 10:20:00|1880.4|1880.1|1880|1879.7|1880.6|1880.3|1879.8|1879.5|173
1693995900000|2023-09-06 10:25:00|1879.9|1879.6|1879.9|1879.6|1880.1|1879.8|1879.4|1879.1|78
1693996200000|2023-09-06 10:30:00|1880|1879.7|1879.8|1879.5|1880.5|1880.2|1879.7|1879.4|61
1693996500000|2023-09-06 10:35:00|1879.7|1879.4|1878.9|1878.6|1879.9|1879.6|1878.4|1878.1|142
1693996800000|2023-09-06 10:40:00|1879|1878.7|1878.3|1878|1879|1878.7|1878.2|1877.9|136
1693997100000|2023-09-06 10:45:00|1878.4|1878.1|1878.3|1878|1878.7|1878.4|1878.1|1877.8|98
1693997400000|2023-09-06 10:50:00|1878.4|1878.1|1878.3|1878|1879|1878.7|1878.3|1878|85
1693997700000|2023-09-06 10:55:00|1878.2|1877.9|1878.3|1878|1878.4|1878.1|1877.7|1877.4|106
1693998000000|2023-09-06 11:00:00|1878.4|1878.1|1877.9|1877.6|1878.8|1878.5|1877.4|1877.1|277
1693998300000|2023-09-06 11:05:00|1878|1877.7|1877.3|1877|1878.2|1877.9|1877.1|1876.8|154
1693998600000|2023-09-06 11:10:00|1877.2|1876.9|1878.5|1878.2|1878.7|1878.4|1877|1876.7|301
1693998900000|2023-09-06 11:15:00|1878.4|1878.1|1879.2|1878.9|1879.2|1878.9|1877.7|1877.4|218
1693999200000|2023-09-06 11:20:00|1879.1|1878.8|1879.6|1879.3|1879.7|1879.4|1878.9|1878.6|175
1693999500000|2023-09-06 11:25:00|1879.5|1879.2|1879.8|1879.5|1879.8|1879.5|1878.8|1878.5|187
1693999800000|2023-09-06 11:30:00|1879.7|1879.4|1879.8|1879.5|1880.2|1879.9|1879.4|1879.1|223
1694000100000|2023-09-06 11:35:00|1879.9|1879.6|1880.5|1880.2|1880.7|1880.4|1879.5|1879.2|236
1694000400000|2023-09-06 11:40:00|1880.4|1880.1|1879.6|1879.3|1880.6|1880.3|1879|1878.7|199
1694000700000|2023-09-06 11:45:00|1879.5|1879.2|1880.1|1879.8|1880.2|1879.9|1879|1878.7|202
1694001000000|2023-09-06 11:50:00|1880|1879.7|1879.5|1879.2|1880|1879.7|1878.9|1878.6|231
1694001300000|2023-09-06 11:55:00|1879.6|1879.3|1880.4|1880.1|1880.6|1880.3|1879.3|1879|174
1694001600000|2023-09-06 12:00:00|1880.5|1880.2|1879.8|1879.5|1880.5|1880.2|1879.1|1878.8|346
1694001900000|2023-09-06 12:05:00|1879.9|1879.6|1881.1|1880.8|1881.1|1880.8|1879.1|1878.8|519
1694002200000|2023-09-06 12:10:00|1881|1880.7|1879.9|1879.6|1881.1|1880.8|1879.7|1879.4|295
1694002500000|2023-09-06 12:15:00|1880|1879.7|1880.5|1880.2|1880.8|1880.5|1879.9|1879.6|390
1694002800000|2023-09-06 12:20:00|1880.4|1880.1|1880.7|1880.4|1881.1|1880.8|1880.1|1879.8|267
1694003100000|2023-09-06 12:25:00|1880.8|1880.5|1881|1880.7|1881.1|1880.8|1879.8|1879.5|753
1694003400000|2023-09-06 12:30:00|1881.1|1880.8|1880.5|1880.2|1881.5|1881.2|1880.2|1879.9|789
1694003700000|2023-09-06 12:35:00|1880.4|1880.1|1880.8|1880.5|1880.8|1880.5|1879.8|1879.5|736
1694004000000|2023-09-06 12:40:00|1880.7|1880.4|1881.8|1881.5|1881.8|1881.5|1880.5|1880.2|425
1694004300000|2023-09-06 12:45:00|1881.7|1881.4|1882.9|1882.6|1883.1|1882.8|1881.4|1881.1|567
1694004600000|2023-09-06 12:50:00|1883|1882.7|1883.4|1883.1|1883.7|1883.4|1882.6|1882.3|522
1694004900000|2023-09-06 12:55:00|1883.5|1883.2|1883.6|1883.3|1884.2|1883.9|1883.2|1882.9|536
1694005200000|2023-09-06 13:00:00|1883.5|1883.2|1883.8|1883.5|1884.1|1883.8|1883.2|1882.9|455
1694005500000|2023-09-06 13:05:00|1883.7|1883.4|1883.4|1883.1|1883.8|1883.5|1882.8|1882.5|453
1694005800000|2023-09-06 13:10:00|1883.3|1883|1884|1883.7|1884.1|1883.8|1883|1882.7|416
1694006100000|2023-09-06 13:15:00|1883.9|1883.6|1883.6|1883.3|1884|1883.7|1883|1882.7|352
1694006400000|2023-09-06 13:20:00|1883.5|1883.2|1883.3|1883|1883.5|1883.2|1882.9|1882.6|376
1694006700000|2023-09-06 13:25:00|1883.4|1883.1|1883.9|1883.6|1884.7|1884.4|1882.9|1882.6|829
1694007000000|2023-09-06 13:30:00|1884|1883.7|1889.2|1888.9|1889.7|1889.4|1882.2|1881.9|8708
1694007300000|2023-09-06 13:35:00|1889.1|1888.8|1888.6|1888.3|1890.2|1889.9|1885|1884.7|8300
1694007600000|2023-09-06 13:40:00|1889.2|1888.9|1892.5|1892.2|1893.7|1893.4|1888.6|1888.3|5307
1694007900000|2023-09-06 13:45:00|1892.2|1891.9|1888.9|1888.6|1894.5|1894.2|1886.8|1886.5|4971
1694008200000|2023-09-06 13:50:00|1888.8|1888.5|1886.7|1886.4|1890.8|1890.5|1886.3|1886|2473
1694008500000|2023-09-06 13:55:00|1886.6|1886.3|1885.9|1885.6|1888.2|1887.9|1885.2|1884.9|1736
1694008800000|2023-09-06 14:00:00|1885.4|1885.1|1879.8|1879.5|1885.4|1885.1|1878.5|1878.2|5696
1694009100000|2023-09-06 14:05:00|1879.6|1879.3|1881.4|1881.1|1883.2|1882.9|1878.7|1878.4|3126
1694009400000|2023-09-06 14:10:00|1881.1|1880.8|1880.6|1880.3|1883|1882.7|1879.2|1878.9|2256
1694009700000|2023-09-06 14:15:00|1880.5|1880.2|1885.3|1885|1885.4|1885.1|1880.4|1880.1|2889
1694010000000|2023-09-06 14:20:00|1885.5|1885.2|1878.9|1878.6|1885.5|1885.2|1878.8|1878.5|1687
1694010300000|2023-09-06 14:25:00|1878.7|1878.4|1877.7|1877.4|1880.5|1880.2|1877.6|1877.3|2743
1694010600000|2023-09-06 14:30:00|1877.8|1877.5|1880.1|1879.8|1880.4|1880.1|1877.4|1877.1|1397
1694010900000|2023-09-06 14:35:00|1880.2|1879.9|1879.1|1878.8|1881.9|1881.6|1878.2|1877.9|1091
1694011200000|2023-09-06 14:40:00|1879.2|1878.9|1878|1877.7|1880.1|1879.8|1877.6|1877.3|959
1694011500000|2023-09-06 14:45:00|1877.7|1877.4|1876.3|1876|1878.1|1877.8|1875.8|1875.5|1839
1694011800000|2023-09-06 14:50:00|1876.4|1876.1|1875.8|1875.5|1876.4|1876.1|1873.4|1873.1|2102
1694012100000|2023-09-06 14:55:00|1876|1875.7|1874.6|1874.3|1876.3|1876|1874.2|1873.9|1331
1694012400000|2023-09-06 15:00:00|1874.4|1874.1|1873.7|1873.4|1874.8|1874.5|1872.4|1872.1|2667
1694012700000|2023-09-06 15:05:00|1873.6|1873.3|1871.8|1871.5|1874.3|1874|1871.5|1871.2|2007
1694013000000|2023-09-06 15:10:00|1871.7|1871.4|1871.4|1871.1|1872.9|1872.6|1870.8|1870.5|2847
1694013300000|2023-09-06 15:15:00|1871.5|1871.2|1872|1871.7|1872.5|1872.2|1870.7|1870.4|1647
1694013600000|2023-09-06 15:20:00|1871.9|1871.6|1870.1|1869.8|1872.3|1872|1869.6|1869.3|1471
1694013900000|2023-09-06 15:25:00|1870.2|1869.9|1871|1870.7|1872.6|1872.3|1870.1|1869.8|1329
1694014200000|2023-09-06 15:30:00|1871.1|1870.8|1869.9|1869.6|1871.1|1870.8|1868.6|1868.3|1381
1694014500000|2023-09-06 15:35:00|1869.8|1869.5|1870.1|1869.8|1871.6|1871.3|1868.9|1868.6|1332
1694014800000|2023-09-06 15:40:00|1870.2|1869.9|1871.7|1871.4|1871.9|1871.6|1869.8|1869.5|1068
1694015100000|2023-09-06 15:45:00|1871.6|1871.3|1870.8|1870.5|1872.3|1872|1870.4|1870.1|892
1694015400000|2023-09-06 15:50:00|1870.7|1870.4|1871.2|1870.9|1872.2|1871.9|1870.4|1870.1|769
1694015700000|2023-09-06 15:55:00|1871.3|1871|1870.1|1869.8|1872|1871.7|1870.1|1869.8|1075
1694016000000|2023-09-06 16:00:00|1870|1869.7|1870.9|1870.6|1871.1|1870.8|1869.7|1869.4|639
1694016300000|2023-09-06 16:05:00|1871|1870.7|1869.5|1869.2|1871.7|1871.4|1869.5|1869.2|818
1694016600000|2023-09-06 16:10:00|1869.6|1869.3|1870.6|1870.3|1871|1870.7|1869.2|1868.9|746
1694016900000|2023-09-06 16:15:00|1870.5|1870.2|1869.4|1869.1|1871.2|1870.9|1869.2|1868.9|1520
1694017200000|2023-09-06 16:20:00|1869.5|1869.2|1868.7|1868.4|1869.8|1869.5|1868.4|1868.1|1293
1694017500000|2023-09-06 16:25:00|1868.8|1868.5|1866.9|1866.6|1869.1|1868.8|1865.9|1865.6|2033
1694017800000|2023-09-06 16:30:00|1866.8|1866.5|1867.5|1867.2|1867.6|1867.3|1866.1|1865.8|811
1694018100000|2023-09-06 16:35:00|1867.4|1867.1|1866.2|1865.9|1867.4|1867.1|1865.8|1865.5|681
1694018400000|2023-09-06 16:40:00|1866.3|1866|1864.3|1864|1866.3|1866|1864.1|1863.8|1263
1694018700000|2023-09-06 16:45:00|1864.2|1863.9|1865.3|1865|1865.4|1865.1|1864.2|1863.9|1058
1694019000000|2023-09-06 16:50:00|1865.2|1864.9|1865.3|1865|1866|1865.7|1865.1|1864.8|1027
1694019300000|2023-09-06 16:55:00|1865.2|1864.9|1865.5|1865.2|1866.2|1865.9|1864.9|1864.6|1027
1694019600000|2023-09-06 17:00:00|1865.4|1865.1|1865.5|1865.2|1865.8|1865.5|1864.1|1863.8|1130
1694019900000|2023-09-06 17:05:00|1865.6|1865.3|1866.9|1866.6|1867.2|1866.9|1865|1864.7|1489
1694020200000|2023-09-06 17:10:00|1867|1866.7|1868.3|1868|1868.3|1868|1867|1866.7|781
1694020500000|2023-09-06 17:15:00|1868.2|1867.9|1870.8|1870.5|1871.5|1871.2|1867.7|1867.4|2115
1694020800000|2023-09-06 17:20:00|1870.9|1870.6|1869.2|1868.9|1871|1870.7|1868.8|1868.5|1017
1694021100000|2023-09-06 17:25:00|1869.3|1869|1868.7|1868.4|1869.4|1869.1|1868.2|1867.9|659
1694021400000|2023-09-06 17:30:00|1868.6|1868.3|1869.2|1868.9|1869.8|1869.5|1868.4|1868.1|626
1694021700000|2023-09-06 17:35:00|1869|1868.7|1869.8|1869.5|1870|1869.7|1868.6|1868.3|471
1694022000000|2023-09-06 17:40:00|1869.7|1869.4|1869.4|1869.1|1869.7|1869.4|1868.2|1867.9|1148
1694022300000|2023-09-06 17:45:00|1869.5|1869.2|1870.4|1870.1|1870.9|1870.6|1869.2|1868.9|640
1694022600000|2023-09-06 17:50:00|1870.5|1870.2|1869.2|1868.9|1870.6|1870.3|1869|1868.7|577
1694022900000|2023-09-06 17:55:00|1869.1|1868.8|1869.6|1869.3|1870.7|1870.4|1869|1868.7|1269
1694023200000|2023-09-06 18:00:00|1869.5|1869.2|1869.9|1869.6|1870.8|1870.5|1868.9|1868.6|1053
1694023500000|2023-09-06 18:05:00|1870|1869.7|1870.9|1870.6|1871.2|1870.9|1869.8|1869.5|646
1694023800000|2023-09-06 18:10:00|1871|1870.7|1871.1|1870.8|1871.3|1871|1870.2|1869.9|561
1694024100000|2023-09-06 18:15:00|1871|1870.7|1871|1870.7|1871.3|1871|1869.7|1869.4|1035
1694024400000|2023-09-06 18:20:00|1870.9|1870.6|1870.3|1870|1870.9|1870.6|1870.1|1869.8|456
1694024700000|2023-09-06 18:25:00|1870.2|1869.9|1872.1|1871.8|1872.3|1872|1870.2|1869.9|1104
1694025000000|2023-09-06 18:30:00|1872|1871.7|1872.3|1872|1873.6|1873.3|1872|1871.7|987
1694025300000|2023-09-06 18:35:00|1872.2|1871.9|1872.6|1872.3|1873|1872.7|1872.1|1871.8|405
1694025600000|2023-09-06 18:40:00|1872.7|1872.4|1873.2|1872.9|1873.2|1872.9|1872.2|1871.9|861
1694025900000|2023-09-06 18:45:00|1873.3|1873|1873.9|1873.6|1874|1873.7|1873.1|1872.8|663
1694026200000|2023-09-06 18:50:00|1874|1873.7|1874.6|1874.3|1875.1|1874.8|1873.9|1873.6|900
1694026500000|2023-09-06 18:55:00|1874.7|1874.4|1873.3|1873|1874.7|1874.4|1872.7|1872.4|987
1694026800000|2023-09-06 19:00:00|1873.4|1873.1|1872.1|1871.8|1873.7|1873.4|1871.8|1871.5|936
1694027100000|2023-09-06 19:05:00|1872|1871.7|1872.6|1872.3|1872.8|1872.5|1871.5|1871.2|1283
1694027400000|2023-09-06 19:10:00|1872.7|1872.4|1874.1|1873.8|1874.3|1874|1872.2|1871.9|958
1694027700000|2023-09-06 19:15:00|1874|1873.7|1874.6|1874.3|1875.4|1875.1|1873.9|1873.6|1052
1694028000000|2023-09-06 19:20:00|1874.7|1874.4|1874.1|1873.8|1875.3|1875|1874|1873.7|1025
1694028300000|2023-09-06 19:25:00|1874.2|1873.9|1873.5|1873.2|1874.5|1874.2|1873.1|1872.8|848
1694028600000|2023-09-06 19:30:00|1873.6|1873.3|1874.9|1874.6|1874.9|1874.6|1873.2|1872.9|1082
1694028900000|2023-09-06 19:35:00|1874.8|1874.5|1874.7|1874.4|1875.4|1875.1|1874.4|1874.1|1130
1694029200000|2023-09-06 19:40:00|1874.6|1874.3|1874.6|1874.3|1875.2|1874.9|1874.1|1873.8|877
1694029500000|2023-09-06 19:45:00|1874.5|1874.2|1875|1874.7|1875.1|1874.8|1873.8|1873.5|1248
1694029800000|2023-09-06 19:50:00|1875.1|1874.8|1874.6|1874.3|1875.7|1875.4|1873.6|1873.3|2674
1694030100000|2023-09-06 19:55:00|1874.4|1874.1|1875.2|1874.9|1876.3|1876|1874.3|1874|10807
1694030400000|2023-09-06 20:00:00|1875|1874.7|1873.8|1873.5|1875.2|1874.9|1873.8|1873.5|4195
1694030700000|2023-09-06 20:05:00|1873.7|1873.4|1873|1872.7|1873.7|1873.4|1872.8|1872.5|1033
1694031000000|2023-09-06 20:10:00|1873.1|1872.8|1873.7|1873.4|1874|1873.7|1873|1872.7|713
1694031300000|2023-09-06 20:15:00|1873.8|1873.5|1873.6|1873.3|1873.8|1873.5|1873.5|1873.2|267
1694031600000|2023-09-06 20:20:00|1873.5|1873.2|1874|1873.7|1874.1|1873.8|1873.5|1873.2|123
1694031900000|2023-09-06 20:25:00|1874.1|1873.8|1874|1873.7|1874.1|1873.8|1873.8|1873.5|160
1694032200000|2023-09-06 20:30:00|1874.1|1873.8|1874.1|1873.8|1874.4|1874.1|1874|1873.7|87
1694032500000|2023-09-06 20:35:00|1874.2|1873.9|1874.1|1873.8|1874.3|1874|1873.9|1873.6|112
1694032800000|2023-09-06 20:40:00|1874.2|1873.9|1874.3|1874|1874.5|1874.2|1874.1|1873.8|69
1694033100000|2023-09-06 20:45:00|1874.4|1874.1|1874.1|1873.8|1874.5|1874.2|1873.8|1873.5|126
1694033400000|2023-09-06 20:50:00|1874.2|1873.9|1874.2|1873.9|1874.3|1874|1874.1|1873.8|86
1694033700000|2023-09-06 20:55:00|1874.3|1874|1874.5|1873.7|1874.5|1874.2|1874|1873.6|154
1694034000000|2023-09-06 21:00:00|1874.4|1873.6|1874.4|1873.6|1874.5|1873.7|1874|1873.2|0
1694034300000|2023-09-06 21:05:00|1874.3|1873.5|1874|1873.2|1874.5|1873.7|1874|1873.2|0
1694034600000|2023-09-06 21:10:00|1874.1|1873.3|1874.2|1873.4|1874.3|1873.5|1874|1873.2|0
1694034900000|2023-09-06 21:15:00|1874.1|1873.3|1874.3|1873.5|1874.3|1873.5|1874.1|1873.3|0
1694035200000|2023-09-06 21:20:00|1874.2|1873.4|1874.2|1873.4|1874.2|1873.4|1874.2|1873.4|0
1694036100000|2023-09-06 21:35:00|1874.3|1873.5|1874.3|1873.5|1874.3|1873.5|1874.3|1873.5|0
1694037300000|2023-09-06 21:55:00|1874.4|1873.6|1874.4|1873.6|1874.4|1873.6|1874.3|1873.5|0
1694037600000|2023-09-06 22:00:00|1874.7|1873.9|1874.2|1873.9|1874.7|1874.1|1873.9|1873.6|54
1694037900000|2023-09-06 22:05:00|1874.3|1874|1874.4|1874.1|1874.6|1874.3|1874.1|1873.8|17
1694038200000|2023-09-06 22:10:00|1874.5|1874.2|1874.3|1874|1874.6|1874.3|1874.3|1874|17
1694038500000|2023-09-06 22:15:00|1874.4|1874.1|1874.4|1874.1|1874.5|1874.2|1874.3|1874|14
1694038800000|2023-09-06 22:20:00|1874.5|1874.2|1874.2|1873.9|1874.6|1874.3|1874|1873.7|37
1694039100000|2023-09-06 22:25:00|1874.3|1874|1873.7|1873.4|1874.3|1874|1873.6|1873.3|79
1694039400000|2023-09-06 22:30:00|1873.9|1873.6|1873.8|1873.5|1874.2|1873.9|1873.7|1873.4|50
1694039700000|2023-09-06 22:35:00|1873.9|1873.6|1874|1873.7|1874.1|1873.8|1873.9|1873.6|44
1694040000000|2023-09-06 22:40:00|1874.1|1873.8|1874.2|1873.9|1874.2|1873.9|1873.9|1873.6|32
1694040300000|2023-09-06 22:45:00|1874.1|1873.8|1874.5|1874.2|1874.6|1874.3|1874.1|1873.8|55
1694040600000|2023-09-06 22:50:00|1874.4|1874.1|1874.2|1873.9|1874.4|1874.1|1874|1873.7|41
1694040900000|2023-09-06 22:55:00|1874.3|1874|1874.3|1874|1874.3|1874|1874|1873.7|31
1694041200000|2023-09-06 23:00:00|1874.4|1874.1|1874.9|1874.6|1875|1874.7|1874.3|1874|72
1694041500000|2023-09-06 23:05:00|1875|1874.7|1875|1874.7|1875.1|1874.8|1874.9|1874.6|52
1694041800000|2023-09-06 23:10:00|1874.9|1874.6|1875.1|1874.8|1875.2|1874.9|1874.9|1874.6|47
1694042100000|2023-09-06 23:15:00|1875.2|1874.9|1875.2|1874.9|1875.3|1875|1875|1874.7|43
1694042400000|2023-09-06 23:20:00|1875.3|1875|1875.2|1874.9|1875.3|1875|1875.2|1874.9|23
1694042700000|2023-09-06 23:25:00|1875.1|1874.8|1875.4|1875.1|1875.4|1875.1|1875.1|1874.8|36
1694043000000|2023-09-06 23:30:00|1875.3|1875|1875.6|1875.3|1875.6|1875.3|1875.3|1875|37
1694043300000|2023-09-06 23:35:00|1875.7|1875.4|1876.1|1875.8|1876.1|1875.8|1875.6|1875.3|38
1694043600000|2023-09-06 23:40:00|1876|1875.7|1875.4|1875.1|1876|1875.7|1875.1|1874.8|81
1694043900000|2023-09-06 23:45:00|1875.3|1875|1875.5|1875.2|1875.7|1875.4|1875.3|1875|35
1694044200000|2023-09-06 23:50:00|1875.6|1875.3|1875.8|1875.5|1875.8|1875.5|1875.5|1875.2|38
1694044500000|2023-09-06 23:55:00|1875.7|1875.4|1876|1875.7|1876|1875.7|1875.7|1875.4|83
1694044800000|2023-09-07 00:00:00|1875.9|1875.6|1875.9|1875.6|1876.3|1876|1875.7|1875.4|94
1694045100000|2023-09-07 00:05:00|1875.8|1875.5|1875.9|1875.6|1876.1|1875.8|1875.8|1875.5|23
1694045400000|2023-09-07 00:10:00|1876|1875.7|1875.7|1875.4|1876|1875.7|1875.5|1875.2|26
1694045700000|2023-09-07 00:15:00|1875.8|1875.5|1876.1|1875.8|1876.7|1876.4|1875.7|1875.4|77
1694046000000|2023-09-07 00:20:00|1876.2|1875.9|1876|1875.7|1876.2|1875.9|1875.9|1875.6|29
1694046300000|2023-09-07 00:25:00|1876.1|1875.8|1876.2|1875.9|1876.2|1875.9|1875.9|1875.6|17
1694046600000|2023-09-07 00:30:00|1876.1|1875.8|1876|1875.7|1876.3|1876|1875.9|1875.6|66
1694046900000|2023-09-07 00:35:00|1875.9|1875.6|1875.7|1875.4|1875.9|1875.6|1875.5|1875.2|18
1694047200000|2023-09-07 00:40:00|1875.6|1875.3|1875.7|1875.4|1875.9|1875.6|1875.6|1875.3|31
1694047500000|2023-09-07 00:45:00|1875.6|1875.3|1875|1874.7|1875.6|1875.3|1874.7|1874.4|57
1694047800000|2023-09-07 00:50:00|1874.9|1874.6|1874.9|1874.6|1875|1874.7|1874.6|1874.3|41
1694048100000|2023-09-07 00:55:00|1874.8|1874.5|1875|1874.7|1875.1|1874.8|1874.8|1874.5|32
1694048400000|2023-09-07 01:00:00|1874.9|1874.6|1875.6|1875.3|1875.7|1875.4|1874.7|1874.4|67
1694048700000|2023-09-07 01:05:00|1875.7|1875.4|1875.7|1875.4|1876.3|1876|1875.7|1875.4|153
1694049000000|2023-09-07 01:10:00|1875.8|1875.5|1876|1875.7|1876.2|1875.9|1875.8|1875.5|33
1694049300000|2023-09-07 01:15:00|1875.9|1875.6|1875.9|1875.6|1876.2|1875.9|1875.1|1874.8|66
1694049600000|2023-09-07 01:20:00|1875.8|1875.5|1875.8|1875.5|1875.9|1875.6|1875.5|1875.2|22
1694049900000|2023-09-07 01:25:00|1875.7|1875.4|1875.6|1875.3|1875.7|1875.4|1875.4|1875.1|32
1694050200000|2023-09-07 01:30:00|1875.5|1875.2|1874.8|1874.5|1875.5|1875.2|1874.6|1874.3|84
1694050500000|2023-09-07 01:35:00|1874.9|1874.6|1875.4|1875.1|1875.4|1875.1|1874.7|1874.4|73
1694050800000|2023-09-07 01:40:00|1875.3|1875|1874.9|1874.6|1875.4|1875.1|1874.6|1874.3|48
1694051100000|2023-09-07 01:45:00|1874.8|1874.5|1875|1874.7|1875.4|1875.1|1874.8|1874.5|43
1694051400000|2023-09-07 01:50:00|1875.1|1874.8|1875.3|1875|1875.6|1875.3|1875.1|1874.8|15
1694051700000|2023-09-07 01:55:00|1875.4|1875.1|1875.2|1874.9|1875.4|1875.1|1875|1874.7|14
1694052000000|2023-09-07 02:00:00|1875.3|1875|1875|1874.7|1875.5|1875.2|1874.8|1874.5|29
1694052300000|2023-09-07 02:05:00|1875.1|1874.8|1874.9|1874.6|1875.1|1874.8|1874.7|1874.4|25
1694052600000|2023-09-07 02:10:00|1875.1|1874.8|1875.1|1874.8|1875.2|1874.9|1874.9|1874.6|34
1694052900000|2023-09-07 02:15:00|1875|1874.7|1875.1|1874.8|1875.3|1875|1875|1874.7|16
1694053200000|2023-09-07 02:20:00|1875|1874.7|1875.1|1874.8|1875.3|1875|1874.9|1874.6|33
1694053500000|2023-09-07 02:25:00|1875.2|1874.9|1875.3|1875|1875.3|1875|1875|1874.7|14
1694053800000|2023-09-07 02:30:00|1875.2|1874.9|1874.6|1874.3|1875.3|1875|1874.4|1874.1|27
1694054100000|2023-09-07 02:35:00|1874.5|1874.2|1874.7|1874.4|1875|1874.7|1874.5|1874.2|18
1694054400000|2023-09-07 02:40:00|1874.8|1874.5|1874.8|1874.5|1875|1874.7|1874.7|1874.4|14
1694054700000|2023-09-07 02:45:00|1874.7|1874.4|1874.9|1874.6|1875|1874.7|1874.6|1874.3|26
1694055000000|2023-09-07 02:50:00|1874.8|1874.5|1874.6|1874.3|1874.9|1874.6|1874.5|1874.2|20
1694055300000|2023-09-07 02:55:00|1874.5|1874.2|1874.7|1874.4|1874.8|1874.5|1874.5|1874.2|12
1694055600000|2023-09-07 03:00:00|1874.6|1874.3|1874.5|1874.2|1874.8|1874.5|1874.2|1873.9|65
1694055900000|2023-09-07 03:05:00|1874.6|1874.3|1874.5|1874.2|1874.6|1874.3|1874.4|1874.1|18
1694056200000|2023-09-07 03:10:00|1874.6|1874.3|1874.7|1874.4|1874.9|1874.6|1874.5|1874.2|19
1694056500000|2023-09-07 03:15:00|1874.6|1874.3|1874.5|1874.2|1874.8|1874.5|1874.5|1874.2|14
1694056800000|2023-09-07 03:20:00|1874.6|1874.3|1874.6|1874.3|1874.7|1874.4|1874.5|1874.2|3
1694057100000|2023-09-07 03:25:00|1874.7|1874.4|1874.7|1874.4|1874.8|1874.5|1874.6|1874.3|6
1694057400000|2023-09-07 03:30:00|1874.8|1874.5|1874.7|1874.4|1874.8|1874.5|1874.5|1874.2|33
1694057700000|2023-09-07 03:35:00|1874.6|1874.3|1874.8|1874.5|1874.8|1874.5|1874.5|1874.2|13
1694058000000|2023-09-07 03:40:00|1874.9|1874.6|1874.8|1874.5|1874.9|1874.6|1874.8|1874.5|26
1694058300000|2023-09-07 03:45:00|1874.9|1874.6|1874.7|1874.4|1874.9|1874.6|1874.7|1874.4|14
1694058600000|2023-09-07 03:50:00|1874.8|1874.5|1874.5|1874.2|1874.9|1874.6|1874.5|1874.2|25
1694058900000|2023-09-07 03:55:00|1874.6|1874.3|1874.3|1874|1874.6|1874.3|1874.2|1873.9|28
1694059200000|2023-09-07 04:00:00|1874.2|1873.9|1874.3|1874|1874.5|1874.2|1874.2|1873.9|19
1694059500000|2023-09-07 04:05:00|1874.2|1873.9|1874.2|1873.9|1874.4|1874.1|1874|1873.7|11
1694059800000|2023-09-07 04:10:00|1874.3|1874|1874|1873.7|1874.3|1874|1873.9|1873.6|16
1694060100000|2023-09-07 04:15:00|1873.9|1873.6|1874.1|1873.8|1874.1|1873.8|1873.9|1873.6|23
1694060400000|2023-09-07 04:20:00|1874|1873.7|1873.9|1873.6|1874.1|1873.8|1873.9|1873.6|6
1694060700000|2023-09-07 04:25:00|1874|1873.7|1873.5|1873.2|1874|1873.7|1873.4|1873.1|40
1694061000000|2023-09-07 04:30:00|1873.4|1873.1|1872.2|1871.9|1873.5|1873.2|1872.1|1871.8|333
1694061300000|2023-09-07 04:35:00|1872.1|1871.8|1871.3|1871|1872.4|1872.1|1871.2|1870.9|203
1694061600000|2023-09-07 04:40:00|1871.2|1870.9|1870.9|1870.6|1871.5|1871.2|1870.7|1870.4|253
1694061900000|2023-09-07 04:45:00|1870.8|1870.5|1870.9|1870.6|1871|1870.7|1870.6|1870.3|133
1694062200000|2023-09-07 04:50:00|1871|1870.7|1870.7|1870.4|1871|1870.7|1870.4|1870.1|91
1694062500000|2023-09-07 04:55:00|1870.8|1870.5|1871.2|1870.9|1871.2|1870.9|1870.7|1870.4|20
1694062800000|2023-09-07 05:00:00|1871.1|1870.8|1871.3|1871|1871.6|1871.3|1871|1870.7|65
1694063100000|2023-09-07 05:05:00|1871.2|1870.9|1871.3|1871|1871.5|1871.2|1871|1870.7|27
1694063400000|2023-09-07 05:10:00|1871.2|1870.9|1870.7|1870.4|1871.4|1871.1|1870.7|1870.4|23
1694063700000|2023-09-07 05:15:00|1870.6|1870.3|1870.8|1870.5|1871.1|1870.8|1870.6|1870.3|43
1694064000000|2023-09-07 05:20:00|1870.7|1870.4|1870.3|1870|1870.8|1870.5|1870.3|1870|29
1694064300000|2023-09-07 05:25:00|1870.4|1870.1|1870.5|1870.2|1870.7|1870.4|1870.3|1870|33
1694064600000|2023-09-07 05:30:00|1870.4|1870.1|1869.9|1869.6|1870.5|1870.2|1869.8|1869.5|84
1694064900000|2023-09-07 05:35:00|1870|1869.7|1869.9|1869.6|1870|1869.7|1869.7|1869.4|97
1694065200000|2023-09-07 05:40:00|1869.8|1869.5|1870.3|1870|1870.4|1870.1|1869.8|1869.5|99
1694065500000|2023-09-07 05:45:00|1870.2|1869.9|1870.1|1869.8|1870.3|1870|1869.8|1869.5|29
1694065800000|2023-09-07 05:50:00|1870.2|1869.9|1870|1869.7|1870.5|1870.2|1869.9|1869.6|76
1694066100000|2023-09-07 05:55:00|1870.1|1869.8|1870.3|1870|1870.3|1870|1869.6|1869.3|55
1694066400000|2023-09-07 06:00:00|1870.1|1869.8|1870.6|1870.3|1870.7|1870.4|1868.9|1868.6|130
1694066700000|2023-09-07 06:05:00|1870.7|1870.4|1869.7|1869.4|1870.9|1870.6|1869.4|1869.1|91
1694067000000|2023-09-07 06:10:00|1869.6|1869.3|1869.3|1869|1869.8|1869.5|1868.8|1868.5|96
1694067300000|2023-09-07 06:15:00|1869.4|1869.1|1869.1|1868.8|1869.6|1869.3|1868.9|1868.6|78
1694067600000|2023-09-07 06:20:00|1869|1868.7|1869.1|1868.8|1869.5|1869.2|1868.7|1868.4|85
1694067900000|2023-09-07 06:25:00|1869.2|1868.9|1869.7|1869.4|1869.7|1869.4|1868.7|1868.4|96
1694068200000|2023-09-07 06:30:00|1869.6|1869.3|1869.1|1868.8|1869.6|1869.3|1869|1868.7|67
1694068500000|2023-09-07 06:35:00|1869|1868.7|1868|1867.7|1869.1|1868.8|1867.7|1867.4|126
1694068800000|2023-09-07 06:40:00|1868.1|1867.8|1868.8|1868.5|1868.9|1868.6|1868|1867.7|121
1694069100000|2023-09-07 06:45:00|1868.7|1868.4|1869|1868.7|1869.4|1869.1|1868.4|1868.1|48
1694069400000|2023-09-07 06:50:00|1868.9|1868.6|1869.5|1869.2|1869.8|1869.5|1868.9|1868.6|41
1694069700000|2023-09-07 06:55:00|1869.4|1869.1|1869.2|1868.9|1869.5|1869.2|1868.4|1868.1|165
1694070000000|2023-09-07 07:00:00|1869.3|1869|1869.7|1869.4|1869.9|1869.6|1867.9|1867.6|233
1694070300000|2023-09-07 07:05:00|1869.6|1869.3|1869.9|1869.6|1870.4|1870.1|1868.8|1868.5|146
1694070600000|2023-09-07 07:10:00|1869.8|1869.5|1869.6|1869.3|1870|1869.7|1868|1867.7|138
1694070900000|2023-09-07 07:15:00|1869.5|1869.2|1869.1|1868.8|1870.5|1870.2|1868.4|1868.1|126
1694071200000|2023-09-07 07:20:00|1868.9|1868.6|1867.9|1867.6|1869.4|1869.1|1867.4|1867.1|195
1694071500000|2023-09-07 07:25:00|1868|1867.7|1867.8|1867.5|1868.3|1868|1866.9|1866.6|224
1694071800000|2023-09-07 07:30:00|1867.9|1867.6|1868.2|1867.9|1868.2|1867.9|1867.5|1867.2|125
1694072100000|2023-09-07 07:35:00|1868.1|1867.8|1867|1866.7|1868.5|1868.2|1867|1866.7|169
1694072400000|2023-09-07 07:40:00|1866.9|1866.6|1869.7|1869.4|1869.8|1869.5|1866.8|1866.5|127
1694072700000|2023-09-07 07:45:00|1869.6|1869.3|1869.5|1869.2|1870|1869.7|1868.9|1868.6|68
1694073000000|2023-09-07 07:50:00|1869.4|1869.1|1871.4|1871.1|1871.5|1871.2|1869.4|1869.1|80
1694073300000|2023-09-07 07:55:00|1871.3|1871|1871.7|1871.4|1871.8|1871.5|1870.9|1870.6|115
1694073600000|2023-09-07 08:00:00|1871.8|1871.5|1871.8|1871.5|1872|1871.7|1871.1|1870.8|252
1694073900000|2023-09-07 08:05:00|1871.6|1871.3|1871.1|1870.8|1872.2|1871.9|1871.1|1870.8|169
1694074200000|2023-09-07 08:10:00|1871|1870.7|1870.5|1870.2|1871.2|1870.9|1870.1|1869.8|161
1694074500000|2023-09-07 08:15:00|1870.6|1870.3|1871|1870.7|1871.6|1871.3|1870.3|1870|71
1694074800000|2023-09-07 08:20:00|1870.9|1870.6|1870|1869.7|1871|1870.7|1869.7|1869.4|71
1694075100000|2023-09-07 08:25:00|1869.9|1869.6|1870.4|1870.1|1870.4|1870.1|1869.6|1869.3|311
1694075400000|2023-09-07 08:30:00|1870.3|1870|1871.9|1871.6|1872.3|1872|1870|1869.7|227
1694075700000|2023-09-07 08:35:00|1871.8|1871.5|1870.9|1870.6|1871.8|1871.5|1870.8|1870.5|119
1694076000000|2023-09-07 08:40:00|1870.8|1870.5|1871.4|1871.1|1871.5|1871.2|1870.7|1870.4|106
1694076300000|2023-09-07 08:45:00|1871.3|1871|1872.5|1872.2|1872.6|1872.3|1871.3|1871|151
1694076600000|2023-09-07 08:50:00|1872.4|1872.1|1873.5|1873.2|1873.7|1873.4|1872.1|1871.8|105
1694076900000|2023-09-07 08:55:00|1873.4|1873.1|1873.1|1872.8|1873.7|1873.4|1872.8|1872.5|76
1694077200000|2023-09-07 09:00:00|1873|1872.7|1873.3|1873|1873.8|1873.5|1872.7|1872.4|95
1694077500000|2023-09-07 09:05:00|1873.2|1872.9|1874.6|1874.3|1874.6|1874.3|1873.1|1872.8|144
1694077800000|2023-09-07 09:10:00|1874.5|1874.2|1873.7|1873.4|1874.8|1874.5|1873.4|1873.1|307
1694078100000|2023-09-07 09:15:00|1873.8|1873.5|1874|1873.7|1874.3|1874|1873.6|1873.3|136
1694078400000|2023-09-07 09:20:00|1873.9|1873.6|1874.7|1874.4|1874.9|1874.6|1873.9|1873.6|92
1694078700000|2023-09-07 09:25:00|1874.6|1874.3|1875|1874.7|1875.1|1874.8|1874.3|1874|185
1694079000000|2023-09-07 09:30:00|1874.9|1874.6|1874.9|1874.6|1875.7|1875.4|1874.7|1874.4|74
1694079300000|2023-09-07 09:35:00|1874.8|1874.5|1875.1|1874.8|1875.4|1875.1|1874.8|1874.5|73
1694079600000|2023-09-07 09:40:00|1875.2|1874.9|1874.8|1874.5|1875.3|1875|1874.5|1874.2|75
1694079900000|2023-09-07 09:45:00|1874.9|1874.6|1873.8|1873.5|1874.9|1874.6|1873.6|1873.3|128
1694080200000|2023-09-07 09:50:00|1873.9|1873.6|1873|1872.7|1873.9|1873.6|1872.7|1872.4|102
1694080500000|2023-09-07 09:55:00|1872.9|1872.6|1873.4|1873.1|1873.9|1873.6|1872.9|1872.6|105
1694080800000|2023-09-07 10:00:00|1873.6|1873.3|1874.3|1874|1874.3|1874|1873.3|1873|62
1694081100000|2023-09-07 10:05:00|1874.4|1874.1|1873.9|1873.6|1874.4|1874.1|1873.7|1873.4|73
1694081400000|2023-09-07 10:10:00|1873.8|1873.5|1873.8|1873.5|1874.2|1873.9|1873.3|1873|141
1694081700000|2023-09-07 10:15:00|1873.7|1873.4|1872.9|1872.6|1873.8|1873.5|1872.8|1872.5|166
1694082000000|2023-09-07 10:20:00|1872.8|1872.5|1872.5|1872.2|1873.2|1872.9|1872.3|1872|179
1694082300000|2023-09-07 10:25:00|1872.4|1872.1|1872.9|1872.6|1873|1872.7|1872|1871.7|103
1694082600000|2023-09-07 10:30:00|1872.8|1872.5|1871.9|1871.6|1872.8|1872.5|1871.7|1871.4|146
1694082900000|2023-09-07 10:35:00|1872|1871.7|1872.3|1872|1872.5|1872.2|1871.7|1871.4|67
1694083200000|2023-09-07 10:40:00|1872.2|1871.9|1871.8|1871.5|1872.5|1872.2|1871.7|1871.4|57
1694083500000|2023-09-07 10:45:00|1871.7|1871.4|1871.7|1871.4|1872|1871.7|1871.2|1870.9|137
1694083800000|2023-09-07 10:50:00|1871.6|1871.3|1871.7|1871.4|1871.9|1871.6|1871.1|1870.8|91
1694084100000|2023-09-07 10:55:00|1871.6|1871.3|1871.9|1871.6|1872.2|1871.9|1871.5|1871.2|59
1694084400000|2023-09-07 11:00:00|1872|1871.7|1872.9|1872.6|1872.9|1872.6|1871.8|1871.5|106
1694084700000|2023-09-07 11:05:00|1872.8|1872.5|1872.5|1872.2|1873.2|1872.9|1872.4|1872.1|190
1694085000000|2023-09-07 11:10:00|1872.6|1872.3|1871.6|1871.3|1872.9|1872.6|1871.2|1870.9|95
1694085300000|2023-09-07 11:15:00|1871.5|1871.2|1871|1870.7|1871.7|1871.4|1870.1|1869.8|129
1694085600000|2023-09-07 11:20:00|1871.1|1870.8|1870.2|1869.9|1871.1|1870.8|1870.2|1869.9|104
1694085900000|2023-09-07 11:25:00|1870.1|1869.8|1869.3|1869|1870.5|1870.2|1869.2|1868.9|155
1694086200000|2023-09-07 11:30:00|1869.2|1868.9|1869.9|1869.6|1870.2|1869.9|1868.8|1868.5|169
1694086500000|2023-09-07 11:35:00|1869.8|1869.5|1870.5|1870.2|1870.5|1870.2|1869.4|1869.1|148
1694086800000|2023-09-07 11:40:00|1870.4|1870.1|1871.4|1871.1|1871.4|1871.1|1870.4|1870.1|107
1694087100000|2023-09-07 11:45:00|1871.3|1871|1869.8|1869.5|1871.5|1871.2|1869.6|1869.3|248
1694087400000|2023-09-07 11:50:00|1869.9|1869.6|1869.5|1869.2|1870.3|1870|1869.4|1869.1|485
1694087700000|2023-09-07 11:55:00|1869.4|1869.1|1869.2|1868.9|1870.4|1870.1|1869.1|1868.8|144
1694088000000|2023-09-07 12:00:00|1869.1|1868.8|1869.2|1868.9|1869.3|1869|1868.8|1868.5|184
1694088300000|2023-09-07 12:05:00|1869.3|1869|1870.1|1869.8|1870.5|1870.2|1869.2|1868.9|228
1694088600000|2023-09-07 12:10:00|1870|1869.7|1868.4|1868.1|1870.1|1869.8|1868.4|1868.1|264
1694088900000|2023-09-07 12:15:00|1868.3|1868|1868.5|1868.2|1869|1868.7|1868.2|1867.9|163
1694089200000|2023-09-07 12:20:00|1868.4|1868.1|1868.4|1868.1|1868.8|1868.5|1868.1|1867.8|136
1694089500000|2023-09-07 12:25:00|1868.5|1868.2|1869.4|1869.1|1869.5|1869.2|1868.5|1868.2|271
1694089800000|2023-09-07 12:30:00|1867.7|1867.4|1865.4|1865.1|1868.3|1868|1864.9|1864.6|1717
1694090100000|2023-09-07 12:35:00|1865.2|1864.9|1864.6|1864.3|1865.8|1865.5|1863.9|1863.6|734
1694090400000|2023-09-07 12:40:00|1864.8|1864.5|1864.6|1864.3|1865.4|1865.1|1863.3|1863|508
1694090700000|2023-09-07 12:45:00|1864.5|1864.2|1863.2|1862.9|1864.8|1864.5|1862.7|1862.4|495
1694091000000|2023-09-07 12:50:00|1863.3|1863|1862.6|1862.3|1863.9|1863.6|1862.4|1862.1|631
1694091300000|2023-09-07 12:55:00|1862.5|1862.2|1864.4|1864.1|1865.5|1865.2|1862.5|1862.2|1033
1694091600000|2023-09-07 13:00:00|1864.3|1864|1864.9|1864.6|1865.4|1865.1|1863.9|1863.6|641
1694091900000|2023-09-07 13:05:00|1865|1864.7|1865.1|1864.8|1865.8|1865.5|1864.8|1864.5|406
1694092200000|2023-09-07 13:10:00|1865|1864.7|1865.8|1865.5|1867|1866.7|1864.7|1864.4|612
1694092500000|2023-09-07 13:15:00|1865.7|1865.4|1864.3|1864|1866.5|1866.2|1864.2|1863.9|506
1694092800000|2023-09-07 13:20:00|1864.4|1864.1|1864.3|1864|1864.7|1864.4|1863.3|1863|540
1694093100000|2023-09-07 13:25:00|1864.2|1863.9|1863.8|1863.5|1866.3|1866|1863.6|1863.3|889
1694093400000|2023-09-07 13:30:00|1863.7|1863.4|1863.8|1863.5|1866.3|1866|1861|1860.7|7533
1694093700000|2023-09-07 13:35:00|1863.6|1863.3|1861.7|1861.4|1864.6|1864.3|1859.6|1859.3|4713
1694094000000|2023-09-07 13:40:00|1861.6|1861.3|1858|1857.7|1862.1|1861.8|1857.7|1857.4|4182
1694094300000|2023-09-07 13:45:00|1858.1|1857.8|1855.6|1855.3|1858.6|1858.3|1855.1|1854.8|5233
1694094600000|2023-09-07 13:50:00|1855.5|1855.2|1852.8|1852.5|1856.1|1855.8|1852.7|1852.4|4067
1694094900000|2023-09-07 13:55:00|1852.7|1852.4|1851.3|1851|1853.4|1853.1|1850.6|1850.3|3539
1694095200000|2023-09-07 14:00:00|1851.2|1850.9|1849.4|1849.1|1851.6|1851.3|1848.7|1848.4|4478
1694095500000|2023-09-07 14:05:00|1849.3|1849|1850|1849.7|1851.1|1850.8|1849|1848.7|4162
1694095800000|2023-09-07 14:10:00|1850.1|1849.8|1851|1850.7|1852.1|1851.8|1849.7|1849.4|4106
1694096100000|2023-09-07 14:15:00|1850.9|1850.6|1850.6|1850.3|1852.6|1852.3|1850.2|1849.9|2663
1694096400000|2023-09-07 14:20:00|1850.7|1850.4|1848.5|1848.2|1851.3|1851|1848.2|1847.9|3545
1694096700000|2023-09-07 14:25:00|1848.6|1848.3|1850.1|1849.8|1851.1|1850.8|1848.3|1848|1985
1694097000000|2023-09-07 14:30:00|1850|1849.7|1848.9|1848.6|1851.6|1851.3|1848.6|1848.3|2346
1694097300000|2023-09-07 14:35:00|1848.8|1848.5|1852|1851.7|1852.3|1852|1848.6|1848.3|2877
1694097600000|2023-09-07 14:40:00|1851.9|1851.6|1854.5|1854.2|1855.7|1855.4|1851.6|1851.3|3271
1694097900000|2023-09-07 14:45:00|1854.7|1854.4|1853.7|1853.4|1855.8|1855.5|1853.5|1853.2|1900
1694098200000|2023-09-07 14:50:00|1853.8|1853.5|1851.7|1851.4|1854|1853.7|1851|1850.7|1236
1694098500000|2023-09-07 14:55:00|1851.8|1851.5|1852.4|1852.1|1853.2|1852.9|1851.1|1850.8|1012
1694098800000|2023-09-07 15:00:00|1852.6|1852.3|1853.9|1853.6|1854.2|1853.9|1852.5|1852.2|1299
1694099100000|2023-09-07 15:05:00|1853.8|1853.5|1852.8|1852.5|1854.5|1854.2|1852.3|1852|1625
1694099400000|2023-09-07 15:10:00|1852.9|1852.6|1851.4|1851.1|1853.6|1853.3|1851|1850.7|1881
1694099700000|2023-09-07 15:15:00|1851.3|1851|1852.4|1852.1|1852.5|1852.2|1850.4|1850.1|1191
1694100000000|2023-09-07 15:20:00|1852.3|1852|1852.2|1851.9|1853.5|1853.2|1851.7|1851.4|973
1694100300000|2023-09-07 15:25:00|1852.1|1851.8|1851.5|1851.2|1853.1|1852.8|1851.3|1851|752
1694100600000|2023-09-07 15:30:00|1851.6|1851.3|1853.9|1853.6|1854.3|1854|1851.1|1850.8|1525
1694100900000|2023-09-07 15:35:00|1853.8|1853.5|1853.8|1853.5|1854.9|1854.6|1853.6|1853.3|1673
1694101200000|2023-09-07 15:40:00|1853.7|1853.4|1852.6|1852.3|1853.9|1853.6|1852|1851.7|1036
1694101500000|2023-09-07 15:45:00|1852.7|1852.4|1851.4|1851.1|1853|1852.7|1851.4|1851.1|859
1694101800000|2023-09-07 15:50:00|1851.5|1851.2|1850.9|1850.6|1851.8|1851.5|1850.7|1850.4|869
1694102100000|2023-09-07 15:55:00|1850.8|1850.5|1850.9|1850.6|1851.1|1850.8|1850.3|1850|991
1694102400000|2023-09-07 16:00:00|1850.8|1850.5|1852.6|1852.3|1853.1|1852.8|1850.6|1850.3|997
1694102700000|2023-09-07 16:05:00|1852.5|1852.2|1853|1852.7|1853.9|1853.6|1852.2|1851.9|1279
1694103000000|2023-09-07 16:10:00|1852.9|1852.6|1853.1|1852.8|1853.5|1853.2|1852.1|1851.8|703
1694103300000|2023-09-07 16:15:00|1853.2|1852.9|1854.3|1854|1855.2|1854.9|1853.2|1852.9|1532
1694103600000|2023-09-07 16:20:00|1854.2|1853.9|1854.9|1854.6|1854.9|1854.6|1852.7|1852.4|750
1694103900000|2023-09-07 16:25:00|1854.8|1854.5|1855|1854.7|1856.1|1855.8|1854.7|1854.4|801
1694104200000|2023-09-07 16:30:00|1855.1|1854.8|1856.2|1855.9|1856.2|1855.9|1855|1854.7|859
1694104500000|2023-09-07 16:35:00|1856.1|1855.8|1855.6|1855.3|1856.3|1856|1855.2|1854.9|1083
1694104800000|2023-09-07 16:40:00|1855.5|1855.2|1853.5|1853.2|1855.6|1855.3|1853.4|1853.1|1296
1694105100000|2023-09-07 16:45:00|1853.4|1853.1|1852.7|1852.4|1854.2|1853.9|1852.6|1852.3|782
1694105400000|2023-09-07 16:50:00|1852.8|1852.5|1854|1853.7|1854.2|1853.9|1852.6|1852.3|1811
1694105700000|2023-09-07 16:55:00|1854.1|1853.8|1853.6|1853.3|1854.7|1854.4|1853.4|1853.1|1771
1694106000000|2023-09-07 17:00:00|1853.4|1853.1|1854.8|1854.5|1855.4|1855.1|1853.4|1853.1|1342
1694106300000|2023-09-07 17:05:00|1854.7|1854.4|1854|1853.7|1855.2|1854.9|1853.2|1852.9|653
1694106600000|2023-09-07 17:10:00|1854.1|1853.8|1854.8|1854.5|1855|1854.7|1853.8|1853.5|682
1694106900000|2023-09-07 17:15:00|1854.9|1854.6|1857.4|1857.1|1857.8|1857.5|1854.2|1853.9|1325
1694107200000|2023-09-07 17:20:00|1857.5|1857.2|1857.1|1856.8|1858.1|1857.8|1856.7|1856.4|785
1694107500000|2023-09-07 17:25:00|1857.2|1856.9|1857.4|1857.1|1857.9|1857.6|1856.2|1855.9|1029
1694107800000|2023-09-07 17:30:00|1857.5|1857.2|1856.5|1856.2|1858|1857.7|1856.4|1856.1|862
1694108100000|2023-09-07 17:35:00|1856.4|1856.1|1857.1|1856.8|1857.2|1856.9|1855.8|1855.5|881
1694108400000|2023-09-07 17:40:00|1857|1856.7|1856.9|1856.6|1857.6|1857.3|1856.1|1855.8|679
1694108700000|2023-09-07 17:45:00|1856.8|1856.5|1856.4|1856.1|1857.5|1857.2|1856.3|1856|543
1694109000000|2023-09-07 17:50:00|1856.5|1856.2|1857.7|1857.4|1857.8|1857.5|1856.4|1856.1|501
1694109300000|2023-09-07 17:55:00|1857.8|1857.5|1857.5|1857.2|1858.3|1858|1857.3|1857|833
1694109600000|2023-09-07 18:00:00|1857.6|1857.3|1858.6|1858.3|1858.8|1858.5|1857.5|1857.2|855
1694109900000|2023-09-07 18:05:00|1858.5|1858.2|1858.1|1857.8|1858.9|1858.6|1857.6|1857.3|710
1694110200000|2023-09-07 18:10:00|1858|1857.7|1857.8|1857.5|1858.6|1858.3|1857.5|1857.2|938
1694110500000|2023-09-07 18:15:00|1858|1857.7|1857.2|1856.9|1858.3|1858|1857.2|1856.9|838
1694110800000|2023-09-07 18:20:00|1857.1|1856.8|1856.7|1856.4|1857.3|1857|1856.3|1856|901
1694111100000|2023-09-07 18:25:00|1856.8|1856.5|1855.4|1855.1|1857.1|1856.8|1855.4|1855.1|871
1694111400000|2023-09-07 18:30:00|1855.3|1855|1855.8|1855.5|1856.4|1856.1|1855|1854.7|739
1694111700000|2023-09-07 18:35:00|1855.7|1855.4|1855.6|1855.3|1856.3|1856|1855.5|1855.2|782
1694112000000|2023-09-07 18:40:00|1855.7|1855.4|1856.5|1856.2|1857.1|1856.8|1855.6|1855.3|1268
1694112300000|2023-09-07 18:45:00|1856.6|1856.3|1856.4|1856.1|1856.8|1856.5|1855.6|1855.3|790
1694112600000|2023-09-07 18:50:00|1856.3|1856|1856.7|1856.4|1856.8|1856.5|1855.7|1855.4|516
1694112900000|2023-09-07 18:55:00|1856.6|1856.3|1856.9|1856.6|1857.5|1857.2|1856.3|1856|655
1694113200000|2023-09-07 19:00:00|1857|1856.7|1856.1|1855.8|1857.3|1857|1855.7|1855.4|690
1694113500000|2023-09-07 19:05:00|1856|1855.7|1855.1|1854.8|1856|1855.7|1854.5|1854.2|1273
1694113800000|2023-09-07 19:10:00|1855.3|1855|1857.9|1857.6|1857.9|1857.6|1855.3|1855|1495
1694114100000|2023-09-07 19:15:00|1857.8|1857.5|1857.6|1857.3|1858.1|1857.8|1857.2|1856.9|893
1694114400000|2023-09-07 19:20:00|1857.5|1857.2|1856.6|1856.3|1857.9|1857.6|1856.6|1856.3|764
1694114700000|2023-09-07 19:25:00|1856.7|1856.4|1857.4|1857.1|1857.7|1857.4|1856.1|1855.8|778
1694115000000|2023-09-07 19:30:00|1857.5|1857.2|1856.4|1856.1|1857.5|1857.2|1856.2|1855.9|912
1694115300000|2023-09-07 19:35:00|1856.3|1856|1855.8|1855.5|1856.5|1856.2|1855.7|1855.4|633
1694115600000|2023-09-07 19:40:00|1855.7|1855.4|1857.2|1856.9|1857.3|1857|1855.6|1855.3|951
1694115900000|2023-09-07 19:45:00|1857.3|1857|1857.8|1857.5|1858.2|1857.9|1856.9|1856.6|1995
1694116200000|2023-09-07 19:50:00|1858.5|1858.2|1856.8|1856.5|1859|1858.7|1855.6|1855.3|3366
1694116500000|2023-09-07 19:55:00|1856.4|1856.1|1856.4|1856.1|1857.2|1856.9|1855.4|1855.1|9039
1694116800000|2023-09-07 20:00:00|1856.3|1856|1856.2|1855.9|1856.4|1856.1|1855.2|1854.9|2602
1694117100000|2023-09-07 20:05:00|1856.1|1855.8|1856.8|1856.5|1856.9|1856.6|1855.9|1855.6|426
1694117400000|2023-09-07 20:10:00|1856.7|1856.4|1857.4|1857.1|1857.5|1857.2|1856.7|1856.4|459
1694117700000|2023-09-07 20:15:00|1857.3|1857|1857|1856.7|1857.3|1857|1856.9|1856.6|197
1694118000000|2023-09-07 20:20:00|1857.1|1856.8|1857.3|1857|1857.3|1857|1857|1856.7|217
1694118300000|2023-09-07 20:25:00|1857.2|1856.9|1857.7|1857.4|1857.8|1857.5|1857.2|1856.9|140
1694118600000|2023-09-07 20:30:00|1857.6|1857.3|1858|1857.7|1858.2|1857.9|1857.5|1857.2|466
1694118900000|2023-09-07 20:35:00|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.7|1857.4|206
1694119200000|2023-09-07 20:40:00|1857.8|1857.5|1857.9|1857.6|1857.9|1857.6|1857.7|1857.4|80
1694119500000|2023-09-07 20:45:00|1857.8|1857.5|1857.8|1857.5|1858.1|1857.8|1857.6|1857.3|217
1694119800000|2023-09-07 20:50:00|1857.9|1857.6|1858|1857.7|1858|1857.7|1857.9|1857.6|51
1694120100000|2023-09-07 20:55:00|1857.9|1857.6|1858|1857.2|1858|1857.7|1857.7|1857.2|75
1694120400000|2023-09-07 21:00:00|1857.9|1857.1|1858|1857.2|1858|1857.2|1857.9|1857.1|0
1694121600000|2023-09-07 21:20:00|1858.1|1857.3|1858.1|1857.3|1858.1|1857.3|1858.1|1857.3|0
1694122200000|2023-09-07 21:30:00|1858.2|1857.4|1858.2|1857.4|1858.2|1857.4|1858.2|1857.4|0
1694122500000|2023-09-07 21:35:00|1858.1|1857.3|1858.3|1857.5|1858.3|1857.5|1858.1|1857.3|0
1694122800000|2023-09-07 21:40:00|1858.2|1857.4|1858.2|1857.4|1858.5|1857.7|1858.2|1857.4|0
1694123100000|2023-09-07 21:45:00|1858.1|1857.3|1858.3|1857.5|1858.4|1857.6|1858.1|1857.3|0
1694123400000|2023-09-07 21:50:00|1858.2|1857.4|1858.2|1857.4|1858.3|1857.5|1858.2|1857.4|0
1694123700000|2023-09-07 21:55:00|1858.4|1857.6|1858.3|1857.5|1858.6|1857.8|1858.3|1857.5|0
1694124000000|2023-09-07 22:00:00|1858.4|1857.6|1858.3|1858|1858.5|1858.1|1857.7|1857.4|116
1694124300000|2023-09-07 22:05:00|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|1858.2|1857.9|23
1694124600000|2023-09-07 22:10:00|1858.3|1858|1858.2|1857.9|1858.5|1858.2|1858.2|1857.9|26
1694124900000|2023-09-07 22:15:00|1858.1|1857.8|1858.3|1858|1858.3|1858|1858.1|1857.8|12
1694125200000|2023-09-07 22:20:00|1858.2|1857.9|1858.1|1857.8|1858.2|1857.9|1857.9|1857.6|48
1694125500000|2023-09-07 22:25:00|1858|1857.7|1858.2|1857.9|1858.3|1858|1858|1857.7|18
1694125800000|2023-09-07 22:30:00|1858.1|1857.8|1858.1|1857.8|1858.3|1858|1858.1|1857.8|13
1694126100000|2023-09-07 22:35:00|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|11
1694126400000|2023-09-07 22:40:00|1858.3|1858|1858.3|1858|1858.5|1858.2|1858.3|1858|15
1694126700000|2023-09-07 22:45:00|1858.4|1858.1|1858.5|1858.2|1858.5|1858.2|1858.4|1858.1|11
1694127000000|2023-09-07 22:50:00|1858.4|1858.1|1858.4|1858.1|1858.5|1858.2|1858.2|1857.9|10
1694127300000|2023-09-07 22:55:00|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1858.3|1858|18
1694127600000|2023-09-07 23:00:00|1858.6|1858.3|1858.1|1857.8|1858.7|1858.4|1858.1|1857.8|41
1694127900000|2023-09-07 23:05:00|1858|1857.7|1858|1857.7|1858.1|1857.8|1857.9|1857.6|29
1694128200000|2023-09-07 23:10:00|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.7|1857.4|8
1694128500000|2023-09-07 23:15:00|1857.8|1857.5|1857.7|1857.4|1857.8|1857.5|1857.7|1857.4|23
1694128800000|2023-09-07 23:20:00|1857.6|1857.3|1857.4|1857.1|1857.6|1857.3|1857.4|1857.1|12
1694129100000|2023-09-07 23:25:00|1857.3|1857|1857.5|1857.2|1857.5|1857.2|1857.2|1856.9|17
1694129400000|2023-09-07 23:30:00|1857.6|1857.3|1857.8|1857.5|1857.8|1857.5|1857.5|1857.2|19
1694129700000|2023-09-07 23:35:00|1857.7|1857.4|1858|1857.7|1858|1857.7|1857.7|1857.4|16
1694130000000|2023-09-07 23:40:00|1858.1|1857.8|1858.3|1858|1858.3|1858|1858.1|1857.8|29
1694130300000|2023-09-07 23:45:00|1858.4|1858.1|1858.2|1857.9|1858.4|1858.1|1858|1857.7|38
1694130600000|2023-09-07 23:50:00|1858.3|1858|1858.4|1858.1|1858.5|1858.2|1858.1|1857.8|35
1694130900000|2023-09-07 23:55:00|1858.3|1858|1858|1857.7|1858.4|1858.1|1858|1857.7|28
1694131200000|2023-09-08 00:00:00|1857.9|1857.6|1858.2|1857.9|1858.4|1858.1|1857.9|1857.6|55
1694131500000|2023-09-08 00:05:00|1858.1|1857.8|1858|1857.7|1858.3|1858|1857.9|1857.6|20
1694131800000|2023-09-08 00:10:00|1857.9|1857.6|1858|1857.7|1858.2|1857.9|1857.7|1857.4|1843
1694132100000|2023-09-08 00:15:00|1857.9|1857.6|1858.2|1857.9|1858.2|1857.9|1857.9|1857.6|13
1694132400000|2023-09-08 00:20:00|1858.1|1857.8|1857.6|1857.3|1858.2|1857.9|1857.6|1857.3|37
1694132700000|2023-09-08 00:25:00|1857.5|1857.2|1856.2|1855.9|1857.5|1857.2|1855.8|1855.5|161
1694133000000|2023-09-08 00:30:00|1856.1|1855.8|1855.8|1855.5|1856.3|1856|1855.4|1855.1|92
1694133300000|2023-09-08 00:35:00|1855.7|1855.4|1855.8|1855.5|1855.9|1855.6|1855.5|1855.2|49
1694133600000|2023-09-08 00:40:00|1855.7|1855.4|1855.5|1855.2|1855.7|1855.4|1855.3|1855|42
1694133900000|2023-09-08 00:45:00|1855.4|1855.1|1855.9|1855.6|1856|1855.7|1855.4|1855.1|23
1694134200000|2023-09-08 00:50:00|1856|1855.7|1856.6|1856.3|1856.6|1856.3|1855.9|1855.6|49
1694134500000|2023-09-08 00:55:00|1856.5|1856.2|1856.6|1856.3|1856.7|1856.4|1856.4|1856.1|15
1694134800000|2023-09-08 01:00:00|1856.7|1856.4|1856.7|1856.4|1856.8|1856.5|1856.5|1856.2|14
1694135100000|2023-09-08 01:05:00|1856.6|1856.3|1856.5|1856.2|1856.6|1856.3|1856.1|1855.8|23
1694135400000|2023-09-08 01:10:00|1856.6|1856.3|1856.8|1856.5|1856.8|1856.5|1856.6|1856.3|22
1694135700000|2023-09-08 01:15:00|1856.7|1856.4|1856.2|1855.9|1856.7|1856.4|1855.2|1854.9|142
1694136000000|2023-09-08 01:20:00|1856.1|1855.8|1855.9|1855.6|1856.6|1856.3|1855.9|1855.6|36
1694136300000|2023-09-08 01:25:00|1856|1855.7|1856.3|1856|1856.4|1856.1|1856|1855.7|8
1694136600000|2023-09-08 01:30:00|1856.2|1855.9|1856.4|1856.1|1856.8|1856.5|1856.1|1855.8|35
1694136900000|2023-09-08 01:35:00|1856.5|1856.2|1857|1856.7|1857.4|1857.1|1856.4|1856.1|70
1694137200000|2023-09-08 01:40:00|1856.9|1856.6|1857.3|1857|1857.4|1857.1|1856.8|1856.5|78
1694137500000|2023-09-08 01:45:00|1857.2|1856.9|1856.8|1856.5|1857.3|1857|1856.8|1856.5|30
1694137800000|2023-09-08 01:50:00|1856.9|1856.6|1857.8|1857.5|1857.8|1857.5|1856.9|1856.6|35
1694138100000|2023-09-08 01:55:00|1857.9|1857.6|1857.5|1857.2|1857.9|1857.6|1857.5|1857.2|18
1694138400000|2023-09-08 02:00:00|1857.6|1857.3|1857.3|1857|1857.6|1857.3|1857.3|1857|16
1694138700000|2023-09-08 02:05:00|1857.4|1857.1|1857.6|1857.3|1857.9|1857.6|1857.3|1857|21
1694139000000|2023-09-08 02:10:00|1857.7|1857.4|1857.9|1857.6|1858.1|1857.8|1857.6|1857.3|39
1694139300000|2023-09-08 02:15:00|1858|1857.7|1857.8|1857.5|1858|1857.7|1857.5|1857.2|18
1694139600000|2023-09-08 02:20:00|1857.9|1857.6|1858.2|1857.9|1858.2|1857.9|1857.9|1857.6|13
1694139900000|2023-09-08 02:25:00|1858.1|1857.8|1858.5|1858.2|1858.7|1858.4|1858.1|1857.8|33
1694140200000|2023-09-08 02:30:00|1858.4|1858.1|1858.8|1858.5|1858.8|1858.5|1858.4|1858.1|36
1694140500000|2023-09-08 02:35:00|1858.9|1858.6|1858.8|1858.5|1858.9|1858.6|1858.7|1858.4|53
1694140800000|2023-09-08 02:40:00|1858.7|1858.4|1858.6|1858.3|1858.7|1858.4|1858.5|1858.2|16
1694141100000|2023-09-08 02:45:00|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1858.4|1858.1|10
1694141400000|2023-09-08 02:50:00|1858.8|1858.5|1858.5|1858.2|1858.8|1858.5|1858.5|1858.2|21
1694141700000|2023-09-08 02:55:00|1858.6|1858.3|1858.5|1858.2|1858.6|1858.3|1858.4|1858.1|13
1694142000000|2023-09-08 03:00:00|1858.6|1858.3|1858.4|1858.1|1858.7|1858.4|1858.4|1858.1|37
1694142300000|2023-09-08 03:05:00|1858.5|1858.2|1858|1857.7|1858.5|1858.2|1858|1857.7|21
1694142600000|2023-09-08 03:10:00|1858.1|1857.8|1858.2|1857.9|1858.4|1858.1|1858|1857.7|9
1694142900000|2023-09-08 03:15:00|1858.3|1858|1858.3|1858|1858.3|1858|1858.2|1857.9|12
1694143200000|2023-09-08 03:20:00|1858.2|1857.9|1858.1|1857.8|1858.2|1857.9|1858|1857.7|14
1694143500000|2023-09-08 03:25:00|1858.2|1857.9|1858.1|1857.8|1858.2|1857.9|1858|1857.7|9
1694143800000|2023-09-08 03:30:00|1858|1857.7|1858.1|1857.8|1858.3|1858|1858|1857.7|11
1694144100000|2023-09-08 03:35:00|1858.2|1857.9|1858.8|1858.5|1858.8|1858.5|1858.2|1857.9|32
1694144400000|2023-09-08 03:40:00|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1858.6|1858.3|11
1694144700000|2023-09-08 03:45:00|1858.8|1858.5|1858.7|1858.4|1858.8|1858.5|1858.6|1858.3|7
1694145000000|2023-09-08 03:50:00|1858.8|1858.5|1858.7|1858.4|1858.8|1858.5|1858.6|1858.3|12
1694145300000|2023-09-08 03:55:00|1858.6|1858.3|1858.6|1858.3|1858.7|1858.4|1858.5|1858.2|12
1694145600000|2023-09-08 04:00:00|1858.7|1858.4|1857.6|1857.3|1858.7|1858.4|1857.6|1857.3|55
1694145900000|2023-09-08 04:05:00|1857.5|1857.2|1857.6|1857.3|1858|1857.7|1857.4|1857.1|14
1694146200000|2023-09-08 04:10:00|1857.7|1857.4|1857.6|1857.3|1857.8|1857.5|1857.6|1857.3|6
1694146500000|2023-09-08 04:15:00|1857.7|1857.4|1857.9|1857.6|1858|1857.7|1857.6|1857.3|8
1694146800000|2023-09-08 04:20:00|1857.8|1857.5|1857.9|1857.6|1858|1857.7|1857.8|1857.5|1
1694147100000|2023-09-08 04:25:00|1857.8|1857.5|1857.9|1857.6|1858|1857.7|1857.8|1857.5|1
1694147400000|2023-09-08 04:30:00|1857.8|1857.5|1857.5|1857.2|1857.9|1857.6|1857.4|1857.1|11
1694147700000|2023-09-08 04:35:00|1857.4|1857.1|1857.3|1857|1857.4|1857.1|1857.2|1856.9|15
1694148000000|2023-09-08 04:40:00|1857.2|1856.9|1857.1|1856.8|1857.2|1856.9|1856.7|1856.4|24
1694148300000|2023-09-08 04:45:00|1857|1856.7|1857|1856.7|1857.1|1856.8|1856.9|1856.6|17
1694148600000|2023-09-08 04:50:00|1857.1|1856.8|1857|1856.7|1857.1|1856.8|1856.8|1856.5|6
1694148900000|2023-09-08 04:55:00|1856.9|1856.6|1856.9|1856.6|1857|1856.7|1856.8|1856.5|7
1694149200000|2023-09-08 05:00:00|1857|1856.7|1857.3|1857|1857.3|1857|1856.8|1856.5|28
1694149500000|2023-09-08 05:05:00|1857.4|1857.1|1857.2|1856.9|1857.7|1857.4|1857.2|1856.9|39
1694149800000|2023-09-08 05:10:00|1857.1|1856.8|1857.4|1857.1|1857.5|1857.2|1857.1|1856.8|10
1694150100000|2023-09-08 05:15:00|1857.3|1857|1857.8|1857.5|1858.5|1858.2|1857.2|1856.9|55
1694150400000|2023-09-08 05:20:00|1858|1857.7|1858.7|1858.4|1858.7|1858.4|1857.9|1857.6|29
1694150700000|2023-09-08 05:25:00|1858.6|1858.3|1858.9|1858.6|1858.9|1858.6|1858.6|1858.3|19
1694151000000|2023-09-08 05:30:00|1859|1858.7|1859.4|1859.1|1859.5|1859.2|1859|1858.7|42
1694151300000|2023-09-08 05:35:00|1859.3|1859|1858.9|1858.6|1859.4|1859.1|1858.9|1858.6|15
1694151600000|2023-09-08 05:40:00|1859|1858.7|1859.5|1859.2|1859.6|1859.3|1859|1858.7|52
1694151900000|2023-09-08 05:45:00|1859.6|1859.3|1859.4|1859.1|1859.7|1859.4|1859.4|1859.1|17
1694152200000|2023-09-08 05:50:00|1859.5|1859.2|1860|1859.7|1860.2|1859.9|1859.2|1858.9|62
1694152500000|2023-09-08 05:55:00|1860.1|1859.8|1860.2|1859.9|1860.3|1860|1860|1859.7|42
1694152800000|2023-09-08 06:00:00|1860.3|1860|1860.6|1860.3|1860.7|1860.4|1859.5|1859.2|143
1694153100000|2023-09-08 06:05:00|1860.7|1860.4|1861.6|1861.3|1861.7|1861.4|1860.5|1860.2|147
1694153400000|2023-09-08 06:10:00|1861.7|1861.4|1861.7|1861.4|1862|1861.7|1861.5|1861.2|81
1694153700000|2023-09-08 06:15:00|1861.8|1861.5|1861|1860.7|1861.8|1861.5|1860.9|1860.6|51
1694154000000|2023-09-08 06:20:00|1861.3|1861|1860.6|1860.3|1861.3|1861|1860.6|1860.3|35
1694154300000|2023-09-08 06:25:00|1860.5|1860.2|1860.8|1860.5|1860.9|1860.6|1860.2|1859.9|27
1694154600000|2023-09-08 06:30:00|1860.7|1860.4|1859.9|1859.6|1860.8|1860.5|1859.7|1859.4|31
1694154900000|2023-09-08 06:35:00|1860|1859.7|1860.5|1860.2|1860.6|1860.3|1860|1859.7|23
1694155200000|2023-09-08 06:40:00|1860.4|1860.1|1860.6|1860.3|1860.6|1860.3|1860.1|1859.8|37
1694155500000|2023-09-08 06:45:00|1860.7|1860.4|1860.3|1860|1860.7|1860.4|1860|1859.7|18
1694155800000|2023-09-08 06:50:00|1860.4|1860.1|1860.6|1860.3|1860.7|1860.4|1860.2|1859.9|22
1694156100000|2023-09-08 06:55:00|1860.7|1860.4|1861|1860.7|1861.2|1860.9|1860.1|1859.8|28
1694156400000|2023-09-08 07:00:00|1861.1|1860.8|1861|1860.7|1861.1|1860.8|1859.8|1859.5|102
1694156700000|2023-09-08 07:05:00|1860.9|1860.6|1860.5|1860.2|1862.8|1862.5|1860|1859.7|257
1694157000000|2023-09-08 07:10:00|1860.4|1860.1|1859.7|1859.4|1860.9|1860.6|1859.7|1859.4|79
1694157300000|2023-09-08 07:15:00|1859.6|1859.3|1859.9|1859.6|1860.3|1860|1859.4|1859.1|38
1694157600000|2023-09-08 07:20:00|1859.8|1859.5|1860.4|1860.1|1860.9|1860.6|1859.7|1859.4|118
1694157900000|2023-09-08 07:25:00|1860.3|1860|1859|1858.7|1860.3|1860|1858.4|1858.1|145
1694158200000|2023-09-08 07:30:00|1858.9|1858.6|1858.2|1857.9|1859|1858.7|1857.9|1857.6|189
1694158500000|2023-09-08 07:35:00|1858.1|1857.8|1858.9|1858.6|1859.3|1859|1857.7|1857.4|118
1694158800000|2023-09-08 07:40:00|1859|1858.7|1859.5|1859.2|1859.5|1859.2|1858.7|1858.4|72
1694159100000|2023-09-08 07:45:00|1859.6|1859.3|1859.9|1859.6|1860|1859.7|1859.2|1858.9|44
1694159400000|2023-09-08 07:50:00|1859.8|1859.5|1859.9|1859.6|1860.1|1859.8|1859.4|1859.1|20
1694159700000|2023-09-08 07:55:00|1859.8|1859.5|1859.8|1859.5|1860.4|1860.1|1859.7|1859.4|70
1694160000000|2023-09-08 08:00:00|1860|1859.7|1859.9|1859.6|1861.3|1861|1859.3|1859|224
1694160300000|2023-09-08 08:05:00|1860|1859.7|1859|1858.7|1860.8|1860.5|1858.8|1858.5|126
1694160600000|2023-09-08 08:10:00|1858.9|1858.6|1858.1|1857.8|1859.1|1858.8|1857.9|1857.6|149
1694160900000|2023-09-08 08:15:00|1857.9|1857.6|1856|1855.7|1857.9|1857.6|1856|1855.7|234
1694161200000|2023-09-08 08:20:00|1855.9|1855.6|1855.9|1855.6|1857.2|1856.9|1855.4|1855.1|285
1694161500000|2023-09-08 08:25:00|1855.8|1855.5|1856.2|1855.9|1856.8|1856.5|1855.1|1854.8|291
1694161800000|2023-09-08 08:30:00|1856|1855.7|1854.8|1854.5|1856.2|1855.9|1854.5|1854.2|282
1694162100000|2023-09-08 08:35:00|1854.7|1854.4|1855.5|1855.2|1855.5|1855.2|1854.2|1853.9|269
1694162400000|2023-09-08 08:40:00|1855.4|1855.1|1856|1855.7|1856|1855.7|1855.2|1854.9|100
1694162700000|2023-09-08 08:45:00|1855.9|1855.6|1854.9|1854.6|1856.6|1856.3|1854.8|1854.5|147
1694163000000|2023-09-08 08:50:00|1855|1854.7|1855.1|1854.8|1855.9|1855.6|1854.5|1854.2|269
1694163300000|2023-09-08 08:55:00|1855.2|1854.9|1854.5|1854.2|1855.4|1855.1|1854.5|1854.2|96
1694163600000|2023-09-08 09:00:00|1854.6|1854.3|1852.9|1852.6|1854.8|1854.5|1852|1851.7|387
1694163900000|2023-09-08 09:05:00|1853|1852.7|1853.4|1853.1|1853.6|1853.3|1852.7|1852.4|154
1694164200000|2023-09-08 09:10:00|1853.5|1853.2|1854.3|1854|1855.1|1854.8|1853.4|1853.1|221
1694164500000|2023-09-08 09:15:00|1854.2|1853.9|1853.8|1853.5|1854.3|1854|1853|1852.7|121
1694164800000|2023-09-08 09:20:00|1853.9|1853.6|1853.9|1853.6|1854.5|1854.2|1853.5|1853.2|157
1694165100000|2023-09-08 09:25:00|1853.8|1853.5|1854.4|1854.1|1854.5|1854.2|1853.4|1853.1|140
1694165400000|2023-09-08 09:30:00|1854.5|1854.2|1854.1|1853.8|1854.5|1854.2|1853.3|1853|104
1694165700000|2023-09-08 09:35:00|1854.2|1853.9|1853.7|1853.4|1854.2|1853.9|1853.3|1853|93
1694166000000|2023-09-08 09:40:00|1853.9|1853.6|1854.9|1854.6|1855.2|1854.9|1853.8|1853.5|142
1694166300000|2023-09-08 09:45:00|1854.8|1854.5|1855.8|1855.5|1856|1855.7|1854.6|1854.3|84
1694166600000|2023-09-08 09:50:00|1855.7|1855.4|1853.6|1853.3|1855.7|1855.4|1853.4|1853.1|234
1694166900000|2023-09-08 09:55:00|1853.7|1853.4|1853.2|1852.9|1853.9|1853.6|1852.9|1852.6|123
1694167200000|2023-09-08 10:00:00|1852.9|1852.6|1853.5|1853.2|1853.9|1853.6|1852.8|1852.5|72
1694167500000|2023-09-08 10:05:00|1853.6|1853.3|1854.7|1854.4|1854.8|1854.5|1852.7|1852.4|117
1694167800000|2023-09-08 10:10:00|1854.9|1854.6|1855.3|1855|1855.5|1855.2|1854.7|1854.4|149
1694168100000|2023-09-08 10:15:00|1855.4|1855.1|1855|1854.7|1855.5|1855.2|1854.4|1854.1|41
1694168400000|2023-09-08 10:20:00|1855.2|1854.9|1855.8|1855.5|1856.6|1856.3|1855.2|1854.9|101
1694168700000|2023-09-08 10:25:00|1856.1|1855.8|1855.5|1855.2|1856.2|1855.9|1854.9|1854.6|274
1694169000000|2023-09-08 10:30:00|1855.4|1855.1|1855.3|1855|1855.6|1855.3|1854.9|1854.6|215
1694169300000|2023-09-08 10:35:00|1855.4|1855.1|1855.2|1854.9|1856.3|1856|1855.2|1854.9|191
1694169600000|2023-09-08 10:40:00|1855.3|1855|1855.4|1855.1|1856.4|1856.1|1855.2|1854.9|86
1694169900000|2023-09-08 10:45:00|1855.5|1855.2|1855.4|1855.1|1856.1|1855.8|1854.4|1854.1|109
1694170200000|2023-09-08 10:50:00|1855.3|1855|1856.3|1856|1856.4|1856.1|1854.9|1854.6|67
1694170500000|2023-09-08 10:55:00|1856.2|1855.9|1855.9|1855.6|1856.4|1856.1|1855.7|1855.4|59
1694170800000|2023-09-08 11:00:00|1856|1855.7|1855.6|1855.3|1856.5|1856.2|1855.6|1855.3|93
1694171100000|2023-09-08 11:05:00|1855.7|1855.4|1856|1855.7|1856.5|1856.2|1855.4|1855.1|25
1694171400000|2023-09-08 11:10:00|1855.9|1855.6|1854.7|1854.4|1855.9|1855.6|1854.6|1854.3|70
1694171700000|2023-09-08 11:15:00|1854.8|1854.5|1853.8|1853.5|1855|1854.7|1853.4|1853.1|103
1694172000000|2023-09-08 11:20:00|1853.9|1853.6|1852.9|1852.6|1854.2|1853.9|1852.9|1852.6|74
1694172300000|2023-09-08 11:25:00|1852.8|1852.5|1852.9|1852.6|1853.2|1852.9|1852.5|1852.2|161
1694172600000|2023-09-08 11:30:00|1852.8|1852.5|1853.7|1853.4|1854.1|1853.8|1852.3|1852|157
1694172900000|2023-09-08 11:35:00|1853.6|1853.3|1852.8|1852.5|1853.8|1853.5|1852|1851.7|102
1694173200000|2023-09-08 11:40:00|1852.9|1852.6|1853.2|1852.9|1853.6|1853.3|1851.9|1851.6|183
1694173500000|2023-09-08 11:45:00|1853.1|1852.8|1854|1853.7|1854.2|1853.9|1851.9|1851.6|230
1694173800000|2023-09-08 11:50:00|1854.1|1853.8|1855|1854.7|1855.7|1855.4|1854.1|1853.8|208
1694174100000|2023-09-08 11:55:00|1854.9|1854.6|1855.5|1855.2|1855.6|1855.3|1854.8|1854.5|113
1694174400000|2023-09-08 12:00:00|1855.6|1855.3|1855.5|1855.2|1856.4|1856.1|1855.2|1854.9|206
1694174700000|2023-09-08 12:05:00|1855.6|1855.3|1856.3|1856|1856.3|1856|1855.5|1855.2|301
1694175000000|2023-09-08 12:10:00|1856.2|1855.9|1856.5|1856.2|1856.9|1856.6|1856.1|1855.8|275
1694175300000|2023-09-08 12:15:00|1856.4|1856.1|1856.7|1856.4|1857|1856.7|1856.3|1856|158
1694175600000|2023-09-08 12:20:00|1856.6|1856.3|1856.9|1856.6|1857.2|1856.9|1856.4|1856.1|243
1694175900000|2023-09-08 12:25:00|1857|1856.7|1858.3|1858|1858.3|1858|1857|1856.7|277
1694176200000|2023-09-08 12:30:00|1858.2|1857.9|1858.3|1858|1858.4|1858.1|1857.7|1857.4|717
1694176500000|2023-09-08 12:35:00|1858.4|1858.1|1858.8|1858.5|1860|1859.7|1858.3|1858|1248
1694176800000|2023-09-08 12:40:00|1858.7|1858.4|1858|1857.7|1859.2|1858.9|1857.4|1857.1|294
1694177100000|2023-09-08 12:45:00|1858.1|1857.8|1857.3|1857|1858.5|1858.2|1857|1856.7|362
1694177400000|2023-09-08 12:50:00|1857.4|1857.1|1857.9|1857.6|1858.9|1858.6|1857.1|1856.8|882
1694177700000|2023-09-08 12:55:00|1858|1857.7|1857.6|1857.3|1858.1|1857.8|1857.1|1856.8|191
1694178000000|2023-09-08 13:00:00|1857.5|1857.2|1858.6|1858.3|1858.7|1858.4|1856.9|1856.6|359
1694178300000|2023-09-08 13:05:00|1858.8|1858.5|1857.8|1857.5|1858.8|1858.5|1856.9|1856.6|496
1694178600000|2023-09-08 13:10:00|1857.7|1857.4|1856.6|1856.3|1858.1|1857.8|1856.3|1856|228
1694178900000|2023-09-08 13:15:00|1856.5|1856.2|1855.7|1855.4|1856.9|1856.6|1855.1|1854.8|445
1694179200000|2023-09-08 13:20:00|1855.8|1855.5|1856.7|1856.4|1856.7|1856.4|1854.9|1854.6|304
1694179500000|2023-09-08 13:25:00|1856.6|1856.3|1857.9|1857.6|1858.2|1857.9|1856.6|1856.3|397
1694179800000|2023-09-08 13:30:00|1858|1857.7|1856.2|1855.9|1860.6|1860.3|1852.2|1851.9|7059
1694180100000|2023-09-08 13:35:00|1856.1|1855.8|1853.5|1853.2|1858.2|1857.9|1852.4|1852.1|9757
1694180400000|2023-09-08 13:40:00|1853.4|1853.1|1851.1|1850.8|1855.1|1854.8|1850.1|1849.8|3575
1694180700000|2023-09-08 13:45:00|1851.4|1851.1|1851.2|1850.9|1851.4|1851.1|1848.2|1847.9|4593
1694181000000|2023-09-08 13:50:00|1851.1|1850.8|1848|1847.7|1851.4|1851.1|1847.8|1847.5|4436
1694181300000|2023-09-08 13:55:00|1847.9|1847.6|1850.5|1850.2|1850.5|1850.2|1846.9|1846.6|3168
1694181600000|2023-09-08 14:00:00|1850.4|1850.1|1854.6|1854.3|1855.1|1854.8|1850|1849.7|2957
1694181900000|2023-09-08 14:05:00|1854.7|1854.4|1854.5|1854.2|1857.7|1857.4|1853.6|1853.3|3692
1694182200000|2023-09-08 14:10:00|1854.4|1854.1|1856.3|1856|1856.9|1856.6|1854.1|1853.8|2224
1694182500000|2023-09-08 14:15:00|1856.5|1856.2|1857.6|1857.3|1858.6|1858.3|1856.3|1856|3532
1694182800000|2023-09-08 14:20:00|1857.5|1857.2|1857.6|1857.3|1858.4|1858.1|1856|1855.7|2438
1694183100000|2023-09-08 14:25:00|1857.7|1857.4|1855.9|1855.6|1857.9|1857.6|1855.8|1855.5|1811
1694183400000|2023-09-08 14:30:00|1856|1855.7|1853.8|1853.5|1856.9|1856.6|1852.8|1852.5|3155
1694183700000|2023-09-08 14:35:00|1853.9|1853.6|1855|1854.7|1856.3|1856|1853.7|1853.4|2815
1694184000000|2023-09-08 14:40:00|1854.8|1854.5|1854.6|1854.3|1855.4|1855.1|1853|1852.7|3989
1694184300000|2023-09-08 14:45:00|1854.7|1854.4|1855.6|1855.3|1855.8|1855.5|1853.7|1853.4|3120
1694184600000|2023-09-08 14:50:00|1855.7|1855.4|1856.6|1856.3|1857.3|1857|1855.1|1854.8|2758
1694184900000|2023-09-08 14:55:00|1856.5|1856.2|1853.8|1853.5|1857.1|1856.8|1853.8|1853.5|1582
1694185200000|2023-09-08 15:00:00|1853.7|1853.4|1856.9|1856.6|1857.3|1857|1853.3|1853|2167
1694185500000|2023-09-08 15:05:00|1856.8|1856.5|1855.2|1854.9|1857.5|1857.2|1855|1854.7|1543
1694185800000|2023-09-08 15:10:00|1855.4|1855.1|1858.4|1858.1|1858.7|1858.4|1855|1854.7|2982
1694186100000|2023-09-08 15:15:00|1858.3|1858|1858.2|1857.9|1858.9|1858.6|1857.9|1857.6|1202
1694186400000|2023-09-08 15:20:00|1858.1|1857.8|1857.6|1857.3|1858.4|1858.1|1857.4|1857.1|997
1694186700000|2023-09-08 15:25:00|1857.5|1857.2|1857.6|1857.3|1858.5|1858.2|1857.3|1857|911
1694187000000|2023-09-08 15:30:00|1857.7|1857.4|1858.7|1858.4|1858.8|1858.5|1857.4|1857.1|1512
1694187300000|2023-09-08 15:35:00|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1857.5|1857.2|1402
1694187600000|2023-09-08 15:40:00|1858.7|1858.4|1857.5|1857.2|1858.9|1858.6|1857.4|1857.1|1681
1694187900000|2023-09-08 15:45:00|1857.4|1857.1|1857.1|1856.8|1858.1|1857.8|1856.8|1856.5|1283
1694188200000|2023-09-08 15:50:00|1857|1856.7|1856.9|1856.6|1857.4|1857.1|1856.2|1855.9|917
1694188500000|2023-09-08 15:55:00|1857|1856.7|1856.4|1856.1|1857.3|1857|1855.9|1855.6|1744
1694188800000|2023-09-08 16:00:00|1856.3|1856|1855.8|1855.5|1856.6|1856.3|1854.9|1854.6|1627
1694189100000|2023-09-08 16:05:00|1855.9|1855.6|1856.2|1855.9|1856.8|1856.5|1855.7|1855.4|1197
1694189400000|2023-09-08 16:10:00|1856.1|1855.8|1857.3|1857|1857.4|1857.1|1856|1855.7|1933
1694189700000|2023-09-08 16:15:00|1857.4|1857.1|1858.9|1858.6|1858.9|1858.6|1857.4|1857.1|929
1694190000000|2023-09-08 16:20:00|1858.8|1858.5|1859|1858.7|1859.5|1859.2|1857.9|1857.6|3261
1694190300000|2023-09-08 16:25:00|1858.9|1858.6|1857.7|1857.4|1858.9|1858.6|1857|1856.7|1273
1694190600000|2023-09-08 16:30:00|1857.6|1857.3|1856.7|1856.4|1857.6|1857.3|1855.7|1855.4|1385
1694190900000|2023-09-08 16:35:00|1856.6|1856.3|1857|1856.7|1857.4|1857.1|1856|1855.7|1850
1694191200000|2023-09-08 16:40:00|1856.9|1856.6|1857.9|1857.6|1858.2|1857.9|1856.9|1856.6|1141
1694191500000|2023-09-08 16:45:00|1858|1857.7|1856.8|1856.5|1858.3|1858|1856.5|1856.2|2140
1694191800000|2023-09-08 16:50:00|1856.7|1856.4|1855.9|1855.6|1856.7|1856.4|1855.7|1855.4|1179
1694192100000|2023-09-08 16:55:00|1855.8|1855.5|1856.6|1856.3|1856.6|1856.3|1855.6|1855.3|518
1694192400000|2023-09-08 17:00:00|1856.5|1856.2|1855.3|1855|1856.5|1856.2|1854.4|1854.1|1050
1694192700000|2023-09-08 17:05:00|1855.2|1854.9|1855|1854.7|1855.5|1855.2|1854.5|1854.2|1158
1694193000000|2023-09-08 17:10:00|1855.1|1854.8|1856.3|1856|1856.4|1856.1|1854.7|1854.4|1405
1694193300000|2023-09-08 17:15:00|1856.2|1855.9|1857.1|1856.8|1857.1|1856.8|1856.1|1855.8|3602
1694193600000|2023-09-08 17:20:00|1857.2|1856.9|1856.7|1856.4|1858|1857.7|1856.6|1856.3|926
1694193900000|2023-09-08 17:25:00|1856.6|1856.3|1856.3|1856|1856.7|1856.4|1855.3|1855|2938
1694194200000|2023-09-08 17:30:00|1856.4|1856.1|1856.2|1855.9|1857.1|1856.8|1856|1855.7|1686
1694194500000|2023-09-08 17:35:00|1856.3|1856|1856.7|1856.4|1856.9|1856.6|1855.7|1855.4|544
1694194800000|2023-09-08 17:40:00|1856.6|1856.3|1856.5|1856.2|1857.2|1856.9|1856|1855.7|753
1694195100000|2023-09-08 17:45:00|1856.4|1856.1|1856.1|1855.8|1856.9|1856.6|1855.9|1855.6|770
1694195400000|2023-09-08 17:50:00|1856|1855.7|1855|1854.7|1856.3|1856|1854.8|1854.5|875
1694195700000|2023-09-08 17:55:00|1854.9|1854.6|1856.2|1855.9|1856.3|1856|1854.9|1854.6|808
1694196000000|2023-09-08 18:00:00|1856.3|1856|1857.5|1857.2|1857.5|1857.2|1856.2|1855.9|985
1694196300000|2023-09-08 18:05:00|1857.6|1857.3|1857.1|1856.8|1857.6|1857.3|1856.6|1856.3|513
1694196600000|2023-09-08 18:10:00|1857|1856.7|1853.4|1853.1|1857|1856.7|1853.1|1852.8|1523
1694196900000|2023-09-08 18:15:00|1853.3|1853|1853.1|1852.8|1853.6|1853.3|1852.5|1852.2|956
1694197200000|2023-09-08 18:20:00|1853|1852.7|1853.7|1853.4|1853.9|1853.6|1852.7|1852.4|887
1694197500000|2023-09-08 18:25:00|1853.6|1853.3|1853.7|1853.4|1854.2|1853.9|1852.9|1852.6|830
1694197800000|2023-09-08 18:30:00|1853.6|1853.3|1852.9|1852.6|1853.7|1853.4|1852.8|1852.5|661
1694198100000|2023-09-08 18:35:00|1853|1852.7|1852.1|1851.8|1854|1853.7|1852.1|1851.8|1597
1694198400000|2023-09-08 18:40:00|1852.2|1851.9|1853.9|1853.6|1854.2|1853.9|1852|1851.7|740
1694198700000|2023-09-08 18:45:00|1853.8|1853.5|1853.7|1853.4|1854.2|1853.9|1853.1|1852.8|620
1694199000000|2023-09-08 18:50:00|1853.6|1853.3|1853.7|1853.4|1854.6|1854.3|1853.5|1853.2|1088
1694199300000|2023-09-08 18:55:00|1853.8|1853.5|1853.4|1853.1|1853.9|1853.6|1853.3|1853|1198
1694199600000|2023-09-08 19:00:00|1853.3|1853|1852.2|1851.9|1853.5|1853.2|1851.7|1851.4|1616
1694199900000|2023-09-08 19:05:00|1852.1|1851.8|1852.6|1852.3|1853.5|1853.2|1852.1|1851.8|1250
1694200200000|2023-09-08 19:10:00|1852.7|1852.4|1853.4|1853.1|1853.6|1853.3|1852.4|1852.1|2904
1694200500000|2023-09-08 19:15:00|1853.3|1853|1853|1852.7|1853.4|1853.1|1852.8|1852.5|952
1694200800000|2023-09-08 19:20:00|1852.9|1852.6|1852.9|1852.6|1853|1852.7|1852.1|1851.8|1059
1694201100000|2023-09-08 19:25:00|1853|1852.7|1852.5|1852.2|1853.3|1853|1852.3|1852|946
1694201400000|2023-09-08 19:30:00|1852.4|1852.1|1852.9|1852.6|1853.9|1853.6|1852.1|1851.8|1355
1694201700000|2023-09-08 19:35:00|1852.8|1852.5|1851.7|1851.4|1853|1852.7|1851.3|1851|1157
1694202000000|2023-09-08 19:40:00|1851.6|1851.3|1852.4|1852.1|1852.5|1852.2|1851.4|1851.1|985
1694202300000|2023-09-08 19:45:00|1852.5|1852.2|1851.7|1851.4|1852.5|1852.2|1851.2|1850.9|4123
1694202600000|2023-09-08 19:50:00|1851.6|1851.3|1850.6|1850.3|1852.2|1851.9|1850.6|1850.3|2487
1694202900000|2023-09-08 19:55:00|1850.7|1850.4|1852.3|1852|1853.1|1852.8|1850.7|1850.4|10496
1694203200000|2023-09-08 20:00:00|1852.4|1852.1|1853.2|1852.9|1853.3|1853|1852.1|1851.8|4062
1694203500000|2023-09-08 20:05:00|1853.3|1853|1853.8|1853.5|1854|1853.7|1853.2|1852.9|1450
1694203800000|2023-09-08 20:10:00|1853.9|1853.6|1853.1|1852.8|1853.9|1853.6|1852.8|1852.5|872
1694204100000|2023-09-08 20:15:00|1853|1852.7|1853.9|1853.6|1853.9|1853.6|1852.9|1852.6|152
1694204400000|2023-09-08 20:20:00|1854|1853.7|1854.1|1853.8|1854.2|1853.9|1853.6|1853.3|505
1694204700000|2023-09-08 20:25:00|1854.2|1853.9|1854.8|1854.5|1854.9|1854.6|1853.8|1853.5|459
1694205000000|2023-09-08 20:30:00|1854.9|1854.6|1853.8|1853.5|1855|1854.7|1853.6|1853.3|213
1694205300000|2023-09-08 20:35:00|1853.9|1853.6|1853.8|1853.5|1854.5|1854.2|1853.8|1853.5|139
1694205600000|2023-09-08 20:40:00|1853.9|1853.6|1853.6|1853.3|1853.9|1853.6|1853.6|1853.3|76
1694205900000|2023-09-08 20:45:00|1853.4|1853.1|1852.7|1852.4|1853.4|1853.1|1852.7|1852.4|269
1694206200000|2023-09-08 20:50:00|1852.8|1852.5|1852.4|1852.1|1852.8|1852.5|1852.4|1852.1|176
1694206500000|2023-09-08 20:55:00|1852.5|1852.2|1852.1|1851.3|1852.7|1852.4|1851.7|1851.3|243
1694383200000|2023-09-10 22:00:00|1852.4|1852.1|1852|1851.7|1852.7|1852.4|1851.4|1851.1|135
1694383500000|2023-09-10 22:05:00|1851.9|1851.6|1852.4|1852.1|1852.4|1852.1|1851.6|1851.3|98
1694383800000|2023-09-10 22:10:00|1852.3|1852|1852.7|1852.4|1852.8|1852.5|1852.2|1851.9|60
1694384100000|2023-09-10 22:15:00|1852.8|1852.5|1852.3|1852|1853|1852.7|1852.3|1852|70
1694384400000|2023-09-10 22:20:00|1852.4|1852.1|1852.7|1852.4|1852.7|1852.4|1852.3|1852|30
1694384700000|2023-09-10 22:25:00|1852.6|1852.3|1852.5|1852.2|1852.7|1852.4|1852.5|1852.2|7
1694385000000|2023-09-10 22:30:00|1852.6|1852.3|1852.9|1852.6|1852.9|1852.6|1852.6|1852.3|13
1694385300000|2023-09-10 22:35:00|1853|1852.7|1852.9|1852.6|1853|1852.7|1852.7|1852.4|13
1694385600000|2023-09-10 22:40:00|1853|1852.7|1852.8|1852.5|1853.3|1853|1852.7|1852.4|24
1694385900000|2023-09-10 22:45:00|1852.9|1852.6|1852.8|1852.5|1853.2|1852.9|1852.8|1852.5|10
1694386200000|2023-09-10 22:50:00|1853|1852.7|1853.1|1852.8|1853.2|1852.9|1852.8|1852.5|8
1694386500000|2023-09-10 22:55:00|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.1|1852.8|1
1694386800000|2023-09-10 23:00:00|1853.1|1852.8|1852.7|1852.4|1853.3|1853|1852.7|1852.4|16
1694387100000|2023-09-10 23:05:00|1852.8|1852.5|1852.6|1852.3|1852.8|1852.5|1852.6|1852.3|10
1694387400000|2023-09-10 23:10:00|1852.5|1852.2|1852.8|1852.5|1853|1852.7|1852.5|1852.2|12
1694387700000|2023-09-10 23:15:00|1852.9|1852.6|1853|1852.7|1853.1|1852.8|1852.9|1852.6|8
1694388000000|2023-09-10 23:20:00|1853.1|1852.8|1853.1|1852.8|1853.2|1852.9|1852.8|1852.5|8
1694388300000|2023-09-10 23:25:00|1853.2|1852.9|1853.5|1853.2|1853.5|1853.2|1853|1852.7|39
1694388600000|2023-09-10 23:30:00|1853.4|1853.1|1853.1|1852.8|1853.5|1853.2|1853.1|1852.8|11
1694388900000|2023-09-10 23:35:00|1853.2|1852.9|1853.4|1853.1|1853.4|1853.1|1853|1852.7|13
1694389200000|2023-09-10 23:40:00|1853.2|1852.9|1853.1|1852.8|1853.4|1853.1|1853|1852.7|15
1694389500000|2023-09-10 23:45:00|1853.2|1852.9|1853.3|1853|1853.3|1853|1853|1852.7|2
1694389800000|2023-09-10 23:50:00|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853|1852.7|23
1694390100000|2023-09-10 23:55:00|1853.1|1852.8|1853.4|1853.1|1853.4|1853.1|1853.1|1852.8|27
1694390400000|2023-09-11 00:00:00|1853.5|1853.2|1854.3|1854|1854.7|1854.4|1853.1|1852.8|147
1694390700000|2023-09-11 00:05:00|1854.2|1853.9|1853|1852.7|1854.5|1854.2|1852.7|1852.4|48
1694391000000|2023-09-11 00:10:00|1853.2|1852.9|1852.7|1852.4|1853.4|1853.1|1852.3|1852|10
1694391300000|2023-09-11 00:15:00|1852.8|1852.5|1852.7|1852.4|1852.9|1852.6|1852.3|1852|12
1694391600000|2023-09-11 00:20:00|1852.8|1852.5|1853.4|1853.1|1853.5|1853.2|1852.7|1852.4|6
1694391900000|2023-09-11 00:25:00|1853.5|1853.2|1853|1852.7|1853.6|1853.3|1852.9|1852.6|14
1694392200000|2023-09-11 00:30:00|1852.9|1852.6|1852.7|1852.4|1853.1|1852.8|1852.6|1852.3|23
1694392500000|2023-09-11 00:35:00|1852.6|1852.3|1853.1|1852.8|1853.5|1853.2|1852.6|1852.3|24
1694392800000|2023-09-11 00:40:00|1853.2|1852.9|1853|1852.7|1853.4|1853.1|1853|1852.7|4
1694393100000|2023-09-11 00:45:00|1852.9|1852.6|1853|1852.7|1853.4|1853.1|1852.9|1852.6|28
1694393400000|2023-09-11 00:50:00|1852.8|1852.5|1852.3|1852|1852.9|1852.6|1852.3|1852|13
1694393700000|2023-09-11 00:55:00|1852.2|1851.9|1852.1|1851.8|1852.3|1852|1851.8|1851.5|8
1694394000000|2023-09-11 01:00:00|1852|1851.7|1852.4|1852.1|1852.6|1852.3|1852|1851.7|15
1694394300000|2023-09-11 01:05:00|1852.3|1852|1852.6|1852.3|1852.6|1852.3|1852.2|1851.9|1
1694394600000|2023-09-11 01:10:00|1852.5|1852.2|1852.6|1852.3|1853|1852.7|1852.5|1852.2|11
1694394900000|2023-09-11 01:15:00|1852.5|1852.2|1852.4|1852.1|1852.9|1852.6|1852.2|1851.9|31
1694395200000|2023-09-11 01:20:00|1852.3|1852|1851.9|1851.6|1852.3|1852|1851.6|1851.3|33
1694395500000|2023-09-11 01:25:00|1852|1851.7|1851.5|1851.2|1852|1851.7|1851.5|1851.2|26
1694395800000|2023-09-11 01:30:00|1851.6|1851.3|1851.1|1850.8|1852|1851.7|1851.1|1850.8|19
1694396100000|2023-09-11 01:35:00|1851.2|1850.9|1851.9|1851.6|1852.1|1851.8|1850.8|1850.5|72
1694396400000|2023-09-11 01:40:00|1851.8|1851.5|1851.9|1851.6|1852|1851.7|1851.7|1851.4|13
1694396700000|2023-09-11 01:45:00|1852|1851.7|1852.5|1852.2|1852.9|1852.6|1852|1851.7|36
1694397000000|2023-09-11 01:50:00|1852.6|1852.3|1852.6|1852.3|1852.8|1852.5|1852.3|1852|10
1694397300000|2023-09-11 01:55:00|1852.5|1852.2|1852.6|1852.3|1852.7|1852.4|1851.9|1851.6|6
1694397600000|2023-09-11 02:00:00|1852.7|1852.4|1852.6|1852.3|1852.9|1852.6|1852.5|1852.2|19
1694397900000|2023-09-11 02:05:00|1852.7|1852.4|1852.6|1852.3|1852.8|1852.5|1852.6|1852.3|28
1694398200000|2023-09-11 02:10:00|1852.7|1852.4|1852.4|1852.1|1852.8|1852.5|1852.3|1852|33
1694398500000|2023-09-11 02:15:00|1852.5|1852.2|1852|1851.7|1852.6|1852.3|1851.7|1851.4|30
1694398800000|2023-09-11 02:20:00|1852.1|1851.8|1852.5|1852.2|1852.5|1852.2|1852|1851.7|20
1694399100000|2023-09-11 02:25:00|1852.6|1852.3|1853.2|1852.9|1853.3|1853|1852.6|1852.3|15
1694399400000|2023-09-11 02:30:00|1853.3|1853|1853.3|1853|1853.3|1853|1852.8|1852.5|11
1694399700000|2023-09-11 02:35:00|1853.4|1853.1|1853|1852.7|1853.4|1853.1|1852.9|1852.6|8
1694400000000|2023-09-11 02:40:00|1852.9|1852.6|1852.9|1852.6|1853|1852.7|1852.9|1852.6|2
1694400300000|2023-09-11 02:45:00|1853|1852.7|1852.7|1852.4|1853|1852.7|1852.5|1852.2|4
1694400600000|2023-09-11 02:50:00|1852.8|1852.5|1853.4|1853.1|1853.5|1853.2|1852.7|1852.4|13
1694400900000|2023-09-11 02:55:00|1853.5|1853.2|1853.2|1852.9|1853.5|1853.2|1853.1|1852.8|9
1694401200000|2023-09-11 03:00:00|1853.1|1852.8|1853|1852.7|1853.1|1852.8|1853|1852.7|11
1694401500000|2023-09-11 03:05:00|1853.1|1852.8|1853.2|1852.9|1853.3|1853|1853|1852.7|14
1694401800000|2023-09-11 03:10:00|1853.1|1852.8|1853|1852.7|1853.4|1853.1|1852.9|1852.6|40
1694402100000|2023-09-11 03:15:00|1852.9|1852.6|1852.6|1852.3|1853.2|1852.9|1852.6|1852.3|24
1694402400000|2023-09-11 03:20:00|1852.7|1852.4|1852.6|1852.3|1852.7|1852.4|1852.4|1852.1|26
1694402700000|2023-09-11 03:25:00|1852.5|1852.2|1852.7|1852.4|1853|1852.7|1852.5|1852.2|33
1694403000000|2023-09-11 03:30:00|1852.5|1852.2|1852.5|1852.2|1852.6|1852.3|1852.2|1851.9|88
1694403300000|2023-09-11 03:35:00|1852.6|1852.3|1853|1852.7|1853.1|1852.8|1852.5|1852.2|25
1694403600000|2023-09-11 03:40:00|1852.9|1852.6|1852.7|1852.4|1853|1852.7|1852.7|1852.4|21
1694403900000|2023-09-11 03:45:00|1852.6|1852.3|1852.4|1852.1|1852.7|1852.4|1852.4|1852.1|40
1694404200000|2023-09-11 03:50:00|1852.5|1852.2|1852.3|1852|1852.8|1852.5|1852.3|1852|51
1694404500000|2023-09-11 03:55:00|1852.4|1852.1|1852.6|1852.3|1852.6|1852.3|1852.3|1852|29
1694404800000|2023-09-11 04:00:00|1852.5|1852.2|1853|1852.7|1853.1|1852.8|1852.4|1852.1|105
1694405100000|2023-09-11 04:05:00|1852.9|1852.6|1853.1|1852.8|1853.1|1852.8|1852.8|1852.5|3
1694405400000|2023-09-11 04:10:00|1853.2|1852.9|1853.3|1853|1853.3|1853|1853.1|1852.8|8
1694405700000|2023-09-11 04:15:00|1853.4|1853.1|1853.5|1853.2|1853.5|1853.2|1853.3|1853|31
1694406000000|2023-09-11 04:20:00|1853.6|1853.3|1854|1853.7|1854|1853.7|1853.4|1853.1|19
1694406300000|2023-09-11 04:25:00|1853.9|1853.6|1854.2|1853.9|1854.2|1853.9|1853.8|1853.5|21
1694406600000|2023-09-11 04:30:00|1854.3|1854|1854.3|1854|1854.4|1854.1|1854|1853.7|2
1694406900000|2023-09-11 04:35:00|1854.4|1854.1|1854.6|1854.3|1854.8|1854.5|1854.4|1854.1|14
1694407200000|2023-09-11 04:40:00|1854.7|1854.4|1854.6|1854.3|1854.9|1854.6|1854.5|1854.2|8
1694407500000|2023-09-11 04:45:00|1854.7|1854.4|1854.9|1854.6|1855|1854.7|1854.6|1854.3|10
1694407800000|2023-09-11 04:50:00|1855|1854.7|1854.8|1854.5|1855|1854.7|1854.8|1854.5|3
1694408100000|2023-09-11 04:55:00|1854.9|1854.6|1855|1854.7|1855|1854.7|1854.8|1854.5|4
1694408400000|2023-09-11 05:00:00|1854.9|1854.6|1855.3|1855|1856|1855.7|1854.9|1854.6|85
1694408700000|2023-09-11 05:05:00|1855.4|1855.1|1855|1854.7|1855.4|1855.1|1854.8|1854.5|41
1694409000000|2023-09-11 05:10:00|1855.1|1854.8|1856.1|1855.8|1856.1|1855.8|1855|1854.7|33
1694409300000|2023-09-11 05:15:00|1856|1855.7|1856|1855.7|1856.2|1855.9|1855.8|1855.5|14
1694409600000|2023-09-11 05:20:00|1856.1|1855.8|1856.3|1856|1856.3|1856|1855.9|1855.6|13
1694409900000|2023-09-11 05:25:00|1856.2|1855.9|1856.2|1855.9|1856.4|1856.1|1856|1855.7|7
1694410200000|2023-09-11 05:30:00|1856.4|1856.1|1856.3|1856|1856.6|1856.3|1856.1|1855.8|10
1694410500000|2023-09-11 05:35:00|1856.4|1856.1|1855.9|1855.6|1856.4|1856.1|1855.8|1855.5|14
1694410800000|2023-09-11 05:40:00|1856|1855.7|1856.1|1855.8|1856.4|1856.1|1856|1855.7|8
1694411100000|2023-09-11 05:45:00|1856.2|1855.9|1856.6|1856.3|1856.7|1856.4|1856.2|1855.9|34
1694411400000|2023-09-11 05:50:00|1856.7|1856.4|1856.5|1856.2|1856.8|1856.5|1856.4|1856.1|8
1694411700000|2023-09-11 05:55:00|1856.4|1856.1|1857|1856.7|1857.2|1856.9|1856.4|1856.1|19
1694412000000|2023-09-11 06:00:00|1856.8|1856.5|1856.4|1856.1|1857.4|1857.1|1856.4|1856.1|75
1694412300000|2023-09-11 06:05:00|1856.5|1856.2|1857|1856.7|1857.4|1857.1|1856.4|1856.1|22
1694412600000|2023-09-11 06:10:00|1857.2|1856.9|1857|1856.7|1857.7|1857.4|1857|1856.7|24
1694412900000|2023-09-11 06:15:00|1857.1|1856.8|1857|1856.7|1857.3|1857|1856.7|1856.4|32
1694413200000|2023-09-11 06:20:00|1857.1|1856.8|1857.3|1857|1857.6|1857.3|1857.1|1856.8|39
1694413500000|2023-09-11 06:25:00|1857.2|1856.9|1857.7|1857.4|1857.8|1857.5|1857|1856.7|11
1694413800000|2023-09-11 06:30:00|1857.8|1857.5|1858.3|1858|1858.4|1858.1|1857.7|1857.4|66
1694414100000|2023-09-11 06:35:00|1858.4|1858.1|1858.2|1857.9|1858.6|1858.3|1858.2|1857.9|24
1694414400000|2023-09-11 06:40:00|1858.3|1858|1858.7|1858.4|1858.8|1858.5|1858.1|1857.8|25
1694414700000|2023-09-11 06:45:00|1858.8|1858.5|1858.2|1857.9|1858.8|1858.5|1858.1|1857.8|10
1694415000000|2023-09-11 06:50:00|1858.1|1857.8|1858|1857.7|1858.4|1858.1|1858|1857.7|14
1694415300000|2023-09-11 06:55:00|1858.1|1857.8|1858.1|1857.8|1858.3|1858|1858|1857.7|13
1694415600000|2023-09-11 07:00:00|1858.2|1857.9|1858.9|1858.6|1858.9|1858.6|1858.1|1857.8|58
1694415900000|2023-09-11 07:05:00|1858.8|1858.5|1859.4|1859.1|1859.8|1859.5|1858.7|1858.4|52
1694416200000|2023-09-11 07:10:00|1859.6|1859.3|1859.5|1859.2|1859.8|1859.5|1859.1|1858.8|46
1694416500000|2023-09-11 07:15:00|1859.6|1859.3|1860.3|1860|1860.4|1860.1|1859.3|1859|27
1694416800000|2023-09-11 07:20:00|1860.4|1860.1|1862|1861.7|1862.3|1862|1859.9|1859.6|404
1694417100000|2023-09-11 07:25:00|1861.9|1861.6|1862.1|1861.8|1862.4|1862.1|1861.3|1861|134
1694417400000|2023-09-11 07:30:00|1862.2|1861.9|1862.2|1861.9|1862.6|1862.3|1861.6|1861.3|115
1694417700000|2023-09-11 07:35:00|1862.1|1861.8|1862.6|1862.3|1863.1|1862.8|1862.1|1861.8|218
1694418000000|2023-09-11 07:40:00|1862.5|1862.2|1863.4|1863.1|1863.5|1863.2|1862.4|1862.1|385
1694418300000|2023-09-11 07:45:00|1863.5|1863.2|1863.1|1862.8|1863.6|1863.3|1862.7|1862.4|169
1694418600000|2023-09-11 07:50:00|1863|1862.7|1863.6|1863.3|1863.7|1863.4|1862.5|1862.2|188
1694418900000|2023-09-11 07:55:00|1863.5|1863.2|1863.1|1862.8|1863.7|1863.4|1862.8|1862.5|85
1694419200000|2023-09-11 08:00:00|1862.9|1862.6|1862.7|1862.4|1863.5|1863.2|1862.1|1861.8|97
1694419500000|2023-09-11 08:05:00|1862.6|1862.3|1861.5|1861.2|1862.6|1862.3|1861.1|1860.8|69
1694419800000|2023-09-11 08:10:00|1861.3|1861|1861.2|1860.9|1861.7|1861.4|1860.7|1860.4|85
1694420100000|2023-09-11 08:15:00|1861.1|1860.8|1861.5|1861.2|1861.5|1861.2|1860.5|1860.2|54
1694420400000|2023-09-11 08:20:00|1861.4|1861.1|1861|1860.7|1862|1861.7|1860.5|1860.2|25
1694420700000|2023-09-11 08:25:00|1861.1|1860.8|1861.4|1861.1|1861.5|1861.2|1860.6|1860.3|99
1694421000000|2023-09-11 08:30:00|1861.5|1861.2|1861.2|1860.9|1862.1|1861.8|1861|1860.7|501
1694421300000|2023-09-11 08:35:00|1861.3|1861|1860.6|1860.3|1861.5|1861.2|1860|1859.7|42
1694421600000|2023-09-11 08:40:00|1860.5|1860.2|1859.7|1859.4|1860.5|1860.2|1859.5|1859.2|27
1694421900000|2023-09-11 08:45:00|1859.6|1859.3|1859.7|1859.4|1859.9|1859.6|1859.3|1859|31
1694422200000|2023-09-11 08:50:00|1859.6|1859.3|1858.9|1858.6|1859.6|1859.3|1858.9|1858.6|27
1694422500000|2023-09-11 08:55:00|1858.8|1858.5|1859.3|1859|1859.4|1859.1|1858.5|1858.2|16
1694422800000|2023-09-11 09:00:00|1859.2|1858.9|1860.2|1859.9|1860.4|1860.1|1859.2|1858.9|51
1694423100000|2023-09-11 09:05:00|1860.3|1860|1860.6|1860.3|1860.8|1860.5|1860.2|1859.9|7
1694423400000|2023-09-11 09:10:00|1860.5|1860.2|1860.1|1859.8|1860.6|1860.3|1860|1859.7|12
1694423700000|2023-09-11 09:15:00|1860|1859.7|1860.7|1860.4|1861|1860.7|1859.9|1859.6|83
1694424000000|2023-09-11 09:20:00|1860.6|1860.3|1860.6|1860.3|1861|1860.7|1860.4|1860.1|387
1694424300000|2023-09-11 09:25:00|1860.7|1860.4|1860.9|1860.6|1861.5|1861.2|1860.7|1860.4|153
1694424600000|2023-09-11 09:30:00|1861|1860.7|1861.4|1861.1|1861.5|1861.2|1860.7|1860.4|31
1694424900000|2023-09-11 09:35:00|1861.5|1861.2|1861.9|1861.6|1862.1|1861.8|1861.4|1861.1|545
1694425200000|2023-09-11 09:40:00|1861.8|1861.5|1862.3|1862|1862.4|1862.1|1861.8|1861.5|61
1694425500000|2023-09-11 09:45:00|1862.4|1862.1|1862.3|1862|1862.5|1862.2|1862|1861.7|68
1694425800000|2023-09-11 09:50:00|1862.4|1862.1|1862|1861.7|1862.6|1862.3|1861.9|1861.6|77
1694426100000|2023-09-11 09:55:00|1862.1|1861.8|1862.5|1862.2|1862.5|1862.2|1862|1861.7|31
1694426400000|2023-09-11 10:00:00|1862.4|1862.1|1861.6|1861.3|1862.6|1862.3|1861.6|1861.3|56
1694426700000|2023-09-11 10:05:00|1861.7|1861.4|1861.9|1861.6|1862|1861.7|1861.4|1861.1|73
1694427000000|2023-09-11 10:10:00|1861.8|1861.5|1861.1|1860.8|1862|1861.7|1861.1|1860.8|49
1694427300000|2023-09-11 10:15:00|1861|1860.7|1860.9|1860.6|1861.4|1861.1|1860.7|1860.4|90
1694427600000|2023-09-11 10:20:00|1860.8|1860.5|1860.8|1860.5|1861|1860.7|1860.3|1860|63
1694427900000|2023-09-11 10:25:00|1860.9|1860.6|1861.5|1861.2|1861.8|1861.5|1860.9|1860.6|71
1694428200000|2023-09-11 10:30:00|1861.6|1861.3|1862.1|1861.8|1862.2|1861.9|1861.4|1861.1|72
1694428500000|2023-09-11 10:35:00|1862.2|1861.9|1861.7|1861.4|1862.3|1862|1861.5|1861.2|228
1694428800000|2023-09-11 10:40:00|1861.6|1861.3|1861.9|1861.6|1862|1861.7|1861.4|1861.1|66
1694429100000|2023-09-11 10:45:00|1862|1861.7|1862.5|1862.2|1862.5|1862.2|1861.9|1861.6|109
1694429400000|2023-09-11 10:50:00|1862.6|1862.3|1862.5|1862.2|1862.8|1862.5|1862.1|1861.8|55
1694429700000|2023-09-11 10:55:00|1862.4|1862.1|1863.7|1863.4|1863.8|1863.5|1862.2|1861.9|81
1694430000000|2023-09-11 11:00:00|1863.3|1863|1863.1|1862.8|1863.8|1863.5|1863.1|1862.8|149
1694430300000|2023-09-11 11:05:00|1863.3|1863|1863|1862.7|1863.5|1863.2|1862.7|1862.4|190
1694430600000|2023-09-11 11:10:00|1862.9|1862.6|1862|1861.7|1863.2|1862.9|1862|1861.7|135
1694430900000|2023-09-11 11:15:00|1862.1|1861.8|1863.1|1862.8|1863.3|1863|1861.8|1861.5|131
1694431200000|2023-09-11 11:20:00|1863|1862.7|1863|1862.7|1863.1|1862.8|1862.4|1862.1|71
1694431500000|2023-09-11 11:25:00|1863.1|1862.8|1862.8|1862.5|1863.3|1863|1862.8|1862.5|27
1694431800000|2023-09-11 11:30:00|1862.9|1862.6|1862.4|1862.1|1863.3|1863|1861.9|1861.6|47
1694432100000|2023-09-11 11:35:00|1862.5|1862.2|1862.9|1862.6|1863.1|1862.8|1862.1|1861.8|77
1694432400000|2023-09-11 11:40:00|1862.8|1862.5|1862|1861.7|1863.3|1863|1861.9|1861.6|121
1694432700000|2023-09-11 11:45:00|1861.9|1861.6|1862.6|1862.3|1862.7|1862.4|1861.5|1861.2|112
1694433000000|2023-09-11 11:50:00|1862.5|1862.2|1860.9|1860.6|1862.5|1862.2|1860.9|1860.6|111
1694433300000|2023-09-11 11:55:00|1860.8|1860.5|1860.6|1860.3|1860.8|1860.5|1860.2|1859.9|594
1694433600000|2023-09-11 12:00:00|1860.5|1860.2|1861|1860.7|1861|1860.7|1859.6|1859.3|709
1694433900000|2023-09-11 12:05:00|1861.1|1860.8|1862.3|1862|1862.4|1862.1|1860.8|1860.5|587
1694434200000|2023-09-11 12:10:00|1862.4|1862.1|1862.8|1862.5|1862.9|1862.6|1862.3|1862|187
1694434500000|2023-09-11 12:15:00|1862.9|1862.6|1863.3|1863|1863.3|1863|1862.5|1862.2|163
1694434800000|2023-09-11 12:20:00|1863.4|1863.1|1863.6|1863.3|1864.1|1863.8|1863.2|1862.9|222
1694435100000|2023-09-11 12:25:00|1863.7|1863.4|1864.3|1864|1864.6|1864.3|1863.7|1863.4|451
1694435400000|2023-09-11 12:30:00|1864.4|1864.1|1863.4|1863.1|1864.5|1864.2|1863.2|1862.9|151
1694435700000|2023-09-11 12:35:00|1863.6|1863.3|1864.1|1863.8|1864.4|1864.1|1863.5|1863.2|139
1694436000000|2023-09-11 12:40:00|1864|1863.7|1863.7|1863.4|1864|1863.7|1862.7|1862.4|619
1694436300000|2023-09-11 12:45:00|1863.6|1863.3|1863.8|1863.5|1863.8|1863.5|1863.4|1863.1|186
1694436600000|2023-09-11 12:50:00|1863.7|1863.4|1863.6|1863.3|1863.8|1863.5|1863.2|1862.9|1565
1694436900000|2023-09-11 12:55:00|1863.5|1863.2|1864.4|1864.1|1864.6|1864.3|1863.5|1863.2|459
1694437200000|2023-09-11 13:00:00|1864.5|1864.2|1865.5|1865.2|1865.6|1865.3|1864.4|1864.1|1745
1694437500000|2023-09-11 13:05:00|1865.6|1865.3|1865.7|1865.4|1866|1865.7|1865.5|1865.2|175
1694437800000|2023-09-11 13:10:00|1865.8|1865.5|1864.8|1864.5|1866.3|1866|1864.7|1864.4|1511
1694438100000|2023-09-11 13:15:00|1864.6|1864.3|1864|1863.7|1865|1864.7|1864|1863.7|1609
1694438400000|2023-09-11 13:20:00|1863.9|1863.6|1862.8|1862.5|1864|1863.7|1862.8|1862.5|878
1694438700000|2023-09-11 13:25:00|1862.9|1862.6|1864.7|1864.4|1866.1|1865.8|1862.9|1862.6|1887
1694439000000|2023-09-11 13:30:00|1864.9|1864.6|1864.4|1864.1|1868.3|1868|1863.3|1863|9992
1694439300000|2023-09-11 13:35:00|1864.7|1864.4|1868.5|1868.2|1869.3|1869|1864.7|1864.4|4841
1694439600000|2023-09-11 13:40:00|1868.6|1868.3|1864.7|1864.4|1869.6|1869.3|1863.6|1863.3|7034
1694439900000|2023-09-11 13:45:00|1864.8|1864.5|1863|1862.7|1865.6|1865.3|1861.5|1861.2|6825
1694440200000|2023-09-11 13:50:00|1862.9|1862.6|1861.7|1861.4|1863.4|1863.1|1860.2|1859.9|4014
1694440500000|2023-09-11 13:55:00|1861.8|1861.5|1857.6|1857.3|1861.9|1861.6|1856.9|1856.6|3040
1694440800000|2023-09-11 14:00:00|1857.5|1857.2|1856.7|1856.4|1859.3|1859|1856.6|1856.3|5854
1694441100000|2023-09-11 14:05:00|1856.6|1856.3|1859|1858.7|1859|1858.7|1856.4|1856.1|3465
1694441400000|2023-09-11 14:10:00|1859.1|1858.8|1860.6|1860.3|1861|1860.7|1858|1857.7|8503
1694441700000|2023-09-11 14:15:00|1860.5|1860.2|1863.7|1863.4|1863.7|1863.4|1860.2|1859.9|3334
1694442000000|2023-09-11 14:20:00|1863.8|1863.5|1866.2|1865.9|1866.6|1866.3|1863.3|1863|5040
1694442300000|2023-09-11 14:25:00|1866.1|1865.8|1867.3|1867|1868.8|1868.5|1866.1|1865.8|2573
1694442600000|2023-09-11 14:30:00|1867.2|1866.9|1864.5|1864.2|1867.2|1866.9|1864|1863.7|5648
1694442900000|2023-09-11 14:35:00|1864.4|1864.1|1864.5|1864.2|1865.4|1865.1|1863.3|1863|1911
1694443200000|2023-09-11 14:40:00|1864.4|1864.1|1864.7|1864.4|1865.9|1865.6|1863.6|1863.3|4481
1694443500000|2023-09-11 14:45:00|1864.6|1864.3|1864.5|1864.2|1865.5|1865.2|1864.1|1863.8|4885
1694443800000|2023-09-11 14:50:00|1864.6|1864.3|1863.8|1863.5|1865.6|1865.3|1863.7|1863.4|5023
1694444100000|2023-09-11 14:55:00|1863.7|1863.4|1862.3|1862|1864.4|1864.1|1861.6|1861.3|3216
1694444400000|2023-09-11 15:00:00|1862.1|1861.8|1861.8|1861.5|1862.3|1862|1860.3|1860|5945
1694444700000|2023-09-11 15:05:00|1861.9|1861.6|1860.6|1860.3|1862.4|1862.1|1860.5|1860.2|4043
1694445000000|2023-09-11 15:10:00|1860.5|1860.2|1861.5|1861.2|1861.5|1861.2|1860.1|1859.8|4754
1694445300000|2023-09-11 15:15:00|1861.6|1861.3|1860.5|1860.2|1861.6|1861.3|1860|1859.7|4808
1694445600000|2023-09-11 15:20:00|1860.4|1860.1|1860.5|1860.2|1860.9|1860.6|1859.4|1859.1|5091
1694445900000|2023-09-11 15:25:00|1860.4|1860.1|1860.4|1860.1|1861.6|1861.3|1860.3|1860|3824
1694446200000|2023-09-11 15:30:00|1860.3|1860|1859.2|1858.9|1860.5|1860.2|1858.8|1858.5|5545
1694446500000|2023-09-11 15:35:00|1859.1|1858.8|1858.6|1858.3|1859.7|1859.4|1858.5|1858.2|10498
1694446800000|2023-09-11 15:40:00|1858.5|1858.2|1857.3|1857|1859.3|1859|1856.4|1856.1|6529
1694447100000|2023-09-11 15:45:00|1857.2|1856.9|1857.8|1857.5|1858.3|1858|1856.9|1856.6|2484
1694447400000|2023-09-11 15:50:00|1857.9|1857.6|1858.4|1858.1|1858.7|1858.4|1857|1856.7|5440
1694447700000|2023-09-11 15:55:00|1858.5|1858.2|1858.1|1857.8|1858.6|1858.3|1857.5|1857.2|791
1694448000000|2023-09-11 16:00:00|1858.2|1857.9|1858.3|1858|1858.9|1858.6|1857.5|1857.2|2609
1694448300000|2023-09-11 16:05:00|1858.2|1857.9|1859.6|1859.3|1860.5|1860.2|1858|1857.7|2582
1694448600000|2023-09-11 16:10:00|1859.7|1859.4|1859.2|1858.9|1860.2|1859.9|1859.1|1858.8|2276
1694448900000|2023-09-11 16:15:00|1859.1|1858.8|1858.8|1858.5|1860.6|1860.3|1858.7|1858.4|1119
1694449200000|2023-09-11 16:20:00|1858.7|1858.4|1859.8|1859.5|1860.3|1860|1858.5|1858.2|2250
1694449500000|2023-09-11 16:25:00|1859.9|1859.6|1860.7|1860.4|1861|1860.7|1859.8|1859.5|2943
1694449800000|2023-09-11 16:30:00|1860.8|1860.5|1861|1860.7|1861.4|1861.1|1860.2|1859.9|3576
1694450100000|2023-09-11 16:35:00|1861.1|1860.8|1860.2|1859.9|1861.2|1860.9|1860|1859.7|2718
1694450400000|2023-09-11 16:40:00|1860.1|1859.8|1859.5|1859.2|1860.6|1860.3|1859.4|1859.1|1583
1694450700000|2023-09-11 16:45:00|1859.4|1859.1|1859.9|1859.6|1860.1|1859.8|1859.1|1858.8|2819
1694451000000|2023-09-11 16:50:00|1859.8|1859.5|1859.7|1859.4|1860.2|1859.9|1858.9|1858.6|2511
1694451300000|2023-09-11 16:55:00|1859.6|1859.3|1860|1859.7|1860.3|1860|1859.5|1859.2|1283
1694451600000|2023-09-11 17:00:00|1859.9|1859.6|1860|1859.7|1860.1|1859.8|1859|1858.7|1592
1694451900000|2023-09-11 17:05:00|1859.9|1859.6|1860|1859.7|1860.1|1859.8|1858.5|1858.2|1990
1694452200000|2023-09-11 17:10:00|1860.1|1859.8|1859.9|1859.6|1860.8|1860.5|1859.6|1859.3|1508
1694452500000|2023-09-11 17:15:00|1859.8|1859.5|1861|1860.7|1861|1860.7|1859.6|1859.3|1399
1694452800000|2023-09-11 17:20:00|1860.9|1860.6|1861.9|1861.6|1862.2|1861.9|1860.8|1860.5|1731
1694453100000|2023-09-11 17:25:00|1862|1861.7|1862.7|1862.4|1862.7|1862.4|1861.7|1861.4|942
1694453400000|2023-09-11 17:30:00|1862.8|1862.5|1862.9|1862.6|1863.5|1863.2|1862|1861.7|2268
1694453700000|2023-09-11 17:35:00|1863|1862.7|1863.1|1862.8|1863.5|1863.2|1862.7|1862.4|1380
1694454000000|2023-09-11 17:40:00|1863.2|1862.9|1861.5|1861.2|1863.4|1863.1|1861.4|1861.1|988
1694454300000|2023-09-11 17:45:00|1861.6|1861.3|1860.7|1860.4|1861.7|1861.4|1860.7|1860.4|2023
1694454600000|2023-09-11 17:50:00|1860.6|1860.3|1860.7|1860.4|1861.6|1861.3|1860.6|1860.3|839
1694454900000|2023-09-11 17:55:00|1860.6|1860.3|1860.6|1860.3|1860.9|1860.6|1859.8|1859.5|1295
1694455200000|2023-09-11 18:00:00|1860.5|1860.2|1859.6|1859.3|1860.5|1860.2|1859.6|1859.3|897
1694455500000|2023-09-11 18:05:00|1859.7|1859.4|1859|1858.7|1859.9|1859.6|1858.7|1858.4|1679
1694455800000|2023-09-11 18:10:00|1858.8|1858.5|1859.6|1859.3|1859.9|1859.6|1858.7|1858.4|1982
1694456100000|2023-09-11 18:15:00|1859.7|1859.4|1859.3|1859|1859.7|1859.4|1858.7|1858.4|1036
1694456400000|2023-09-11 18:20:00|1859.4|1859.1|1858.4|1858.1|1859.5|1859.2|1858.3|1858|1227
1694456700000|2023-09-11 18:25:00|1858.3|1858|1858.3|1858|1858.4|1858.1|1857.4|1857.1|1016
1694457000000|2023-09-11 18:30:00|1858.2|1857.9|1858.7|1858.4|1859.1|1858.8|1858.2|1857.9|1444
1694457300000|2023-09-11 18:35:00|1858.8|1858.5|1858.3|1858|1859.1|1858.8|1858.1|1857.8|1730
1694457600000|2023-09-11 18:40:00|1858.4|1858.1|1858.3|1858|1858.4|1858.1|1857.7|1857.4|775
1694457900000|2023-09-11 18:45:00|1858.2|1857.9|1858.5|1858.2|1858.7|1858.4|1857.9|1857.6|1643
1694458200000|2023-09-11 18:50:00|1858.6|1858.3|1858.2|1857.9|1858.6|1858.3|1857.7|1857.4|2003
1694458500000|2023-09-11 18:55:00|1858.1|1857.8|1857.5|1857.2|1858.3|1858|1857.1|1856.8|803
1694458800000|2023-09-11 19:00:00|1857.4|1857.1|1857.6|1857.3|1858.1|1857.8|1857.3|1857|1159
1694459100000|2023-09-11 19:05:00|1857.5|1857.2|1858.1|1857.8|1858.3|1858|1857.4|1857.1|1838
1694459400000|2023-09-11 19:10:00|1858.2|1857.9|1857.3|1857|1858.2|1857.9|1856.8|1856.5|1284
1694459700000|2023-09-11 19:15:00|1857.2|1856.9|1856.8|1856.5|1857.2|1856.9|1856.4|1856.1|1201
1694460000000|2023-09-11 19:20:00|1856.7|1856.4|1857.7|1857.4|1857.9|1857.6|1856.7|1856.4|2379
1694460300000|2023-09-11 19:25:00|1857.8|1857.5|1858|1857.7|1858.2|1857.9|1857.5|1857.2|1241
1694460600000|2023-09-11 19:30:00|1857.9|1857.6|1858.7|1858.4|1859.2|1858.9|1857.8|1857.5|1310
1694460900000|2023-09-11 19:35:00|1858.6|1858.3|1858.4|1858.1|1858.7|1858.4|1858.1|1857.8|1393
1694461200000|2023-09-11 19:40:00|1858.2|1857.9|1858.1|1857.8|1859|1858.7|1857.8|1857.5|1881
1694461500000|2023-09-11 19:45:00|1858|1857.7|1857.1|1856.8|1858|1857.7|1856.9|1856.6|2277
1694461800000|2023-09-11 19:50:00|1857|1856.7|1855.9|1855.6|1857|1856.7|1855.4|1855.1|2845
1694462100000|2023-09-11 19:55:00|1855.7|1855.4|1857.2|1856.9|1857.5|1857.2|1855.5|1855.2|9133
1694462400000|2023-09-11 20:00:00|1857.1|1856.8|1857.5|1857.2|1857.9|1857.6|1856.9|1856.6|958
1694462700000|2023-09-11 20:05:00|1857.4|1857.1|1857.4|1857.1|1857.6|1857.3|1856.9|1856.6|391
1694463000000|2023-09-11 20:10:00|1857.5|1857.2|1857.6|1857.3|1857.8|1857.5|1856.7|1856.4|509
1694463300000|2023-09-11 20:15:00|1857.5|1857.2|1857.3|1857|1857.7|1857.4|1857.2|1856.9|46
1694463600000|2023-09-11 20:20:00|1857.2|1856.9|1857.4|1857.1|1857.5|1857.2|1857.1|1856.8|8
1694463900000|2023-09-11 20:25:00|1857.3|1857|1857.4|1857.1|1857.5|1857.2|1857.2|1856.9|31
1694464200000|2023-09-11 20:30:00|1857.5|1857.2|1857.4|1857.1|1857.8|1857.5|1857.2|1856.9|301
1694464500000|2023-09-11 20:35:00|1857.5|1857.2|1857.3|1857|1857.5|1857.2|1857.1|1856.8|50
1694464800000|2023-09-11 20:40:00|1857.2|1856.9|1856.9|1856.6|1857.2|1856.9|1856.9|1856.6|17
1694465100000|2023-09-11 20:45:00|1856.8|1856.5|1856.9|1856.6|1856.9|1856.6|1856.7|1856.4|39
1694465400000|2023-09-11 20:50:00|1856.8|1856.5|1856.6|1856.3|1856.9|1856.6|1856.6|1856.3|410
1694465700000|2023-09-11 20:55:00|1856.5|1856.2|1856.9|1856.1|1856.9|1856.6|1856.3|1855.9|177
1694466000000|2023-09-11 21:00:00|1856.8|1856|1856.9|1856.1|1856.9|1856.1|1856.8|1856|0
1694466900000|2023-09-11 21:15:00|1856.8|1856|1856.9|1856.1|1856.9|1856.1|1856.8|1856|0
1694467500000|2023-09-11 21:25:00|1856.8|1856|1856.7|1855.9|1856.8|1856|1856.6|1855.8|0
1694468100000|2023-09-11 21:35:00|1856.6|1855.8|1856.7|1855.9|1856.8|1856|1856.6|1855.8|0
1694468400000|2023-09-11 21:40:00|1856.6|1855.8|1856.9|1856.1|1857|1856.2|1856.6|1855.8|0
1694468700000|2023-09-11 21:45:00|1856.8|1856|1856.8|1856|1856.9|1856.1|1856.8|1856|0
1694469000000|2023-09-11 21:50:00|1856.9|1856.1|1856.7|1855.9|1856.9|1856.1|1856.6|1855.8|0
1694469300000|2023-09-11 21:55:00|1856.8|1856|1856.7|1855.9|1856.8|1856|1856.6|1855.8|0
1694469600000|2023-09-11 22:00:00|1856.8|1856|1856.7|1856.4|1856.9|1856.6|1856.4|1855.7|44
1694469900000|2023-09-11 22:05:00|1857|1856.7|1856.8|1856.5|1857.3|1857|1856.8|1856.5|19
1694470200000|2023-09-11 22:10:00|1856.7|1856.4|1856.2|1855.9|1856.7|1856.4|1856.2|1855.9|19
1694470500000|2023-09-11 22:15:00|1856.1|1855.8|1856|1855.7|1856.3|1856|1855.7|1855.4|244
1694470800000|2023-09-11 22:20:00|1856.1|1855.8|1856.1|1855.8|1856.2|1855.9|1856|1855.7|10
1694471100000|2023-09-11 22:25:00|||||||||23
1694471400000|2023-09-11 22:30:00|1856.2|1855.9|1856.2|1855.9|1856.6|1856.3|1856.1|1855.8|13
1694471700000|2023-09-11 22:35:00|1856.3|1856|1855.4|1855.1|1856.3|1856|1855.4|1855.1|14
1694472000000|2023-09-11 22:40:00|1855.5|1855.2|1855.6|1855.3|1855.7|1855.4|1855.4|1855.1|7
1694472300000|2023-09-11 22:45:00|1855.5|1855.2|1855.6|1855.3|1855.6|1855.3|1855.4|1855.1|11
1694472600000|2023-09-11 22:50:00|1855.5|1855.2|1855.6|1855.3|1855.6|1855.3|1855.5|1855.2|0
1694472900000|2023-09-11 22:55:00|1855.5|1855.2|1855.8|1855.5|1855.9|1855.6|1855.5|1855.2|12
1694473200000|2023-09-11 23:00:00|1855.7|1855.4|1855.8|1855.5|1855.9|1855.6|1855.6|1855.3|1
1694473500000|2023-09-11 23:05:00|1855.9|1855.6|1855.9|1855.6|1856.2|1855.9|1855.7|1855.4|10
1694473800000|2023-09-11 23:10:00|1855.8|1855.5|1855.9|1855.6|1855.9|1855.6|1855.8|1855.5|2
1694474100000|2023-09-11 23:15:00|1856|1855.7|1856.1|1855.8|1856.1|1855.8|1856|1855.7|4
1694474400000|2023-09-11 23:20:00|1856.2|1855.9|1856.1|1855.8|1856.5|1856.2|1856|1855.7|9
1694474700000|2023-09-11 23:25:00|1856|1855.7|1856.4|1856.1|1856.6|1856.3|1856|1855.7|1
1694475000000|2023-09-11 23:30:00|1856.5|1856.2|1856.1|1855.8|1856.5|1856.2|1856.1|1855.8|3
1694475300000|2023-09-11 23:35:00|1856|1855.7|1855.9|1855.6|1856.1|1855.8|1855.9|1855.6|6
1694475600000|2023-09-11 23:40:00|1856|1855.7|1855.6|1855.3|1856|1855.7|1855.6|1855.3|13
1694475900000|2023-09-11 23:45:00|1855.5|1855.2|1855.7|1855.4|1855.8|1855.5|1855.5|1855.2|3
1694476200000|2023-09-11 23:50:00|1855.6|1855.3|1855.8|1855.5|1855.9|1855.6|1855.6|1855.3|3
1694476500000|2023-09-11 23:55:00|1855.9|1855.6|1855.7|1855.4|1855.9|1855.6|1855.6|1855.3|54
1694476800000|2023-09-12 00:00:00|1855.6|1855.3|1855.5|1855.2|1855.8|1855.5|1855.3|1855|23
1694477100000|2023-09-12 00:05:00|1855.6|1855.3|1855.5|1855.2|1855.8|1855.5|1855|1854.7|13
1694477400000|2023-09-12 00:10:00|1855.4|1855.1|1855.1|1854.8|1855.5|1855.2|1855|1854.7|12
1694477700000|2023-09-12 00:15:00|1855|1854.7|1855.3|1855|1855.3|1855|1854.8|1854.5|21
1694478000000|2023-09-12 00:20:00|1855.4|1855.1|1855.2|1854.9|1855.4|1855.1|1855|1854.7|5
1694478300000|2023-09-12 00:25:00|1855.1|1854.8|1855.1|1854.8|1855.3|1855|1855|1854.7|17
1694478600000|2023-09-12 00:30:00|1855|1854.7|1854.7|1854.4|1855|1854.7|1854.2|1853.9|86
1694478900000|2023-09-12 00:35:00|1854.8|1854.5|1854.6|1854.3|1855|1854.7|1854.6|1854.3|75
1694479200000|2023-09-12 00:40:00|1854.5|1854.2|1854.7|1854.4|1854.8|1854.5|1854.3|1854|14
1694479500000|2023-09-12 00:45:00|1854.6|1854.3|1854.6|1854.3|1854.8|1854.5|1854.3|1854|14
1694479800000|2023-09-12 00:50:00|1854.7|1854.4|1855.1|1854.8|1855.1|1854.8|1854.7|1854.4|9
1694480100000|2023-09-12 00:55:00|1855|1854.7|1854.8|1854.5|1855|1854.7|1854.7|1854.4|5
1694480400000|2023-09-12 01:00:00|1854.7|1854.4|1854.6|1854.3|1854.9|1854.6|1854.4|1854.1|10
1694480700000|2023-09-12 01:05:00|1854.5|1854.2|1854.4|1854.1|1854.6|1854.3|1854.2|1853.9|20
1694481000000|2023-09-12 01:10:00|1854.3|1854|1855.1|1854.8|1856|1855.7|1854.3|1854|55
1694481300000|2023-09-12 01:15:00|1855|1854.7|1854.9|1854.6|1855.2|1854.9|1854.3|1854|35
1694481600000|2023-09-12 01:20:00|1855|1854.7|1854.5|1854.2|1855.1|1854.8|1854.5|1854.2|13
1694481900000|2023-09-12 01:25:00|1854.6|1854.3|1854.7|1854.4|1854.7|1854.4|1854.2|1853.9|10
1694482200000|2023-09-12 01:30:00|1854.6|1854.3|1853.6|1853.3|1854.6|1854.3|1853.5|1853.2|39
1694482500000|2023-09-12 01:35:00|1853.8|1853.5|1853.7|1853.4|1853.9|1853.6|1853.6|1853.3|24
1694482800000|2023-09-12 01:40:00|1853.8|1853.5|1854.1|1853.8|1854.2|1853.9|1853.6|1853.3|2
1694483100000|2023-09-12 01:45:00|1854|1853.7|1854.1|1853.8|1854.5|1854.2|1854|1853.7|10
1694483400000|2023-09-12 01:50:00|1854|1853.7|1854.1|1853.8|1854.3|1854|1853.9|1853.6|3
1694483700000|2023-09-12 01:55:00|1854.2|1853.9|1854.7|1854.4|1854.8|1854.5|1854.1|1853.8|6
1694484000000|2023-09-12 02:00:00|1854.6|1854.3|1854.4|1854.1|1854.7|1854.4|1854.2|1853.9|24
1694484300000|2023-09-12 02:05:00|1854.5|1854.2|1855|1854.7|1855.5|1855.2|1854.4|1854.1|15
1694484600000|2023-09-12 02:10:00|1855.1|1854.8|1855.3|1855|1855.6|1855.3|1854.9|1854.6|8
1694484900000|2023-09-12 02:15:00|1855.2|1854.9|1855.7|1855.4|1855.7|1855.4|1855.1|1854.8|8
1694485200000|2023-09-12 02:20:00|1855.6|1855.3|1855.7|1855.4|1855.8|1855.5|1855.5|1855.2|23
1694485500000|2023-09-12 02:25:00|1855.6|1855.3|1855.7|1855.4|1856|1855.7|1855.6|1855.3|28
1694485800000|2023-09-12 02:30:00|1855.6|1855.3|1855.6|1855.3|1855.7|1855.4|1855.2|1854.9|6
1694486100000|2023-09-12 02:35:00|1855.5|1855.2|1856.1|1855.8|1856.1|1855.8|1855.4|1855.1|10
1694486400000|2023-09-12 02:40:00|1856|1855.7|1855.9|1855.6|1856.1|1855.8|1855.8|1855.5|82
1694486700000|2023-09-12 02:45:00|1856|1855.7|1856|1855.7|1856.1|1855.8|1855.7|1855.4|7
1694487000000|2023-09-12 02:50:00|1856.1|1855.8|1856.1|1855.8|1856.2|1855.9|1856|1855.7|13
1694487300000|2023-09-12 02:55:00|1856|1855.7|1856.3|1856|1856.3|1856|1855.9|1855.6|6
1694487600000|2023-09-12 03:00:00|1856.2|1855.9|1856.2|1855.9|1856.3|1856|1855.8|1855.5|7
1694487900000|2023-09-12 03:05:00|1856.3|1856|1856.2|1855.9|1856.3|1856|1856|1855.7|7
1694488200000|2023-09-12 03:10:00|1856.1|1855.8|1856.1|1855.8|1856.2|1855.9|1855.8|1855.5|3
1694488500000|2023-09-12 03:15:00|1856|1855.7|1855.9|1855.6|1856.1|1855.8|1855.9|1855.6|4
1694488800000|2023-09-12 03:20:00|1856|1855.7|1856|1855.7|1856.2|1855.9|1855.8|1855.5|7
1694489100000|2023-09-12 03:25:00|1855.9|1855.6|1855.9|1855.6|1856.2|1855.9|1855.8|1855.5|28
1694489400000|2023-09-12 03:30:00|1855.8|1855.5|1856.7|1856.4|1856.7|1856.4|1855.8|1855.5|17
1694489700000|2023-09-12 03:35:00|1856.6|1856.3|1856.6|1856.3|1856.7|1856.4|1856.5|1856.2|16
1694490000000|2023-09-12 03:40:00|1856.5|1856.2|1856.7|1856.4|1856.8|1856.5|1856.4|1856.1|15
1694490300000|2023-09-12 03:45:00|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|1856.6|1856.3|3
1694490600000|2023-09-12 03:50:00|1856.9|1856.6|1856.9|1856.6|1857.1|1856.8|1856.8|1856.5|7
1694490900000|2023-09-12 03:55:00|1857|1856.7|1857|1856.7|1857|1856.7|1856.9|1856.6|0
1694491200000|2023-09-12 04:00:00|1856.9|1856.6|1857.3|1857|1857.5|1857.2|1856.9|1856.6|17
1694491500000|2023-09-12 04:05:00|1857.4|1857.1|1857.4|1857.1|1857.5|1857.2|1857.4|1857.1|63
1694491800000|2023-09-12 04:10:00|1857.3|1857|1857|1856.7|1857.4|1857.1|1857|1856.7|6
1694492100000|2023-09-12 04:15:00|1856.8|1856.5|1856.6|1856.3|1856.8|1856.5|1856.5|1856.2|5
1694492400000|2023-09-12 04:20:00|1856.5|1856.2|1856.6|1856.3|1856.7|1856.4|1856.4|1856.1|66
1694492700000|2023-09-12 04:25:00|1856.7|1856.4|1856|1855.7|1856.7|1856.4|1855.8|1855.5|39
1694493000000|2023-09-12 04:30:00|1855.9|1855.6|1856.1|1855.8|1856.1|1855.8|1855.9|1855.6|28
1694493300000|2023-09-12 04:35:00|1856|1855.7|1855.8|1855.5|1856.2|1855.9|1855.7|1855.4|31
1694493600000|2023-09-12 04:40:00|1855.9|1855.6|1855.9|1855.6|1856|1855.7|1855.8|1855.5|2
1694493900000|2023-09-12 04:45:00|1856|1855.7|1855.9|1855.6|1856.2|1855.9|1855.9|1855.6|11
1694494200000|2023-09-12 04:50:00|1856|1855.7|1856.4|1856.1|1856.5|1856.2|1856|1855.7|3
1694494500000|2023-09-12 04:55:00|1856.3|1856|1855.9|1855.6|1856.4|1856.1|1855.9|1855.6|6
1694494800000|2023-09-12 05:00:00|1856|1855.7|1855.8|1855.5|1856.1|1855.8|1855.8|1855.5|49
1694495100000|2023-09-12 05:05:00|1855.7|1855.4|1855.6|1855.3|1855.7|1855.4|1855.3|1855|15
1694495400000|2023-09-12 05:10:00|1855.5|1855.2|1855.6|1855.3|1855.6|1855.3|1855.4|1855.1|7
1694495700000|2023-09-12 05:15:00|1855.7|1855.4|1855.8|1855.5|1855.9|1855.6|1855.6|1855.3|20
1694496000000|2023-09-12 05:20:00|1855.9|1855.6|1856.5|1856.2|1856.8|1856.5|1855.8|1855.5|27
1694496300000|2023-09-12 05:25:00|1856.6|1856.3|1855.9|1855.6|1856.6|1856.3|1855.9|1855.6|9
1694496600000|2023-09-12 05:30:00|1856.1|1855.8|1855.9|1855.6|1856.1|1855.8|1855.7|1855.4|5
1694496900000|2023-09-12 05:35:00|1855.8|1855.5|1856.2|1855.9|1856.3|1856|1855.8|1855.5|3
1694497200000|2023-09-12 05:40:00|1856.3|1856|1856.3|1856|1856.5|1856.2|1856.1|1855.8|13
1694497500000|2023-09-12 05:45:00|1856.2|1855.9|1856.5|1856.2|1857|1856.7|1856.2|1855.9|23
1694497800000|2023-09-12 05:50:00|1856.6|1856.3|1856.3|1856|1856.6|1856.3|1856.3|1856|5
1694498100000|2023-09-12 05:55:00|1856.2|1855.9|1856.5|1856.2|1856.8|1856.5|1856.2|1855.9|12
1694498400000|2023-09-12 06:00:00|1856.6|1856.3|1856.5|1856.2|1856.9|1856.6|1856.3|1856|120
1694498700000|2023-09-12 06:05:00|1856.6|1856.3|1856.5|1856.2|1856.7|1856.4|1856.5|1856.2|15
1694499000000|2023-09-12 06:10:00|1856.6|1856.3|1857.3|1857|1857.4|1857.1|1856.6|1856.3|17
1694499300000|2023-09-12 06:15:00|1857.4|1857.1|1857.5|1857.2|1857.9|1857.6|1857.3|1857|103
1694499600000|2023-09-12 06:20:00|1857.6|1857.3|1857.1|1856.8|1857.6|1857.3|1856.9|1856.6|86
1694499900000|2023-09-12 06:25:00|1857|1856.7|1857.4|1857.1|1857.4|1857.1|1856.9|1856.6|9
1694500200000|2023-09-12 06:30:00|1857.3|1857|1857.5|1857.2|1857.5|1857.2|1856.9|1856.6|20
1694500500000|2023-09-12 06:35:00|1857.6|1857.3|1856.7|1856.4|1857.8|1857.5|1856.6|1856.3|198
1694500800000|2023-09-12 06:40:00|1856.8|1856.5|1857.1|1856.8|1857.3|1857|1856.8|1856.5|30
1694501100000|2023-09-12 06:45:00|1857.2|1856.9|1857.1|1856.8|1857.2|1856.9|1857|1856.7|51
1694501400000|2023-09-12 06:50:00|1857.2|1856.9|1857.5|1857.2|1857.8|1857.5|1857.1|1856.8|10
1694501700000|2023-09-12 06:55:00|1857.4|1857.1|1856.9|1856.6|1857.6|1857.3|1856.9|1856.6|16
1694502000000|2023-09-12 07:00:00|1857|1856.7|1856.6|1856.3|1857.7|1857.4|1856.5|1856.2|22
1694502300000|2023-09-12 07:05:00|1856.5|1856.2|1856|1855.7|1856.9|1856.6|1856|1855.7|14
1694502600000|2023-09-12 07:10:00|1856.1|1855.8|1854.7|1854.4|1856.2|1855.9|1854.3|1854|53
1694502900000|2023-09-12 07:15:00|1854.6|1854.3|1855.5|1855.2|1855.7|1855.4|1854.3|1854|26
1694503200000|2023-09-12 07:20:00|1855.6|1855.3|1854.6|1854.3|1855.9|1855.6|1854.2|1853.9|23
1694503500000|2023-09-12 07:25:00|1854.7|1854.4|1854.2|1853.9|1854.8|1854.5|1853.8|1853.5|126
1694503800000|2023-09-12 07:30:00|1854.3|1854|1854.5|1854.2|1854.5|1854.2|1853.7|1853.4|18
1694504100000|2023-09-12 07:35:00|1854.4|1854.1|1855.2|1854.9|1855.6|1855.3|1854.2|1853.9|55
1694504400000|2023-09-12 07:40:00|1855.1|1854.8|1856.2|1855.9|1856.6|1856.3|1855|1854.7|120
1694504700000|2023-09-12 07:45:00|1856.1|1855.8|1855.4|1855.1|1856.2|1855.9|1855.2|1854.9|105
1694505000000|2023-09-12 07:50:00|1855.3|1855|1854.7|1854.4|1855.5|1855.2|1854.1|1853.8|23
1694505300000|2023-09-12 07:55:00|1854.5|1854.2|1854.6|1854.3|1854.9|1854.6|1854.2|1853.9|19
1694505600000|2023-09-12 08:00:00|1854.5|1854.2|1853.5|1853.2|1854.6|1854.3|1853.4|1853.1|231
1694505900000|2023-09-12 08:05:00|1853.7|1853.4|1853.1|1852.8|1853.7|1853.4|1852.9|1852.6|113
1694506200000|2023-09-12 08:10:00|1853|1852.7|1854|1853.7|1854.1|1853.8|1852.9|1852.6|137
1694506500000|2023-09-12 08:15:00|1853.9|1853.6|1854.3|1854|1854.5|1854.2|1853.7|1853.4|60
1694506800000|2023-09-12 08:20:00|1854.4|1854.1|1855.2|1854.9|1855.6|1855.3|1854.3|1854|35
1694507100000|2023-09-12 08:25:00|1855.1|1854.8|1855.1|1854.8|1855.6|1855.3|1854.5|1854.2|192
1694507400000|2023-09-12 08:30:00|1855|1854.7|1853.6|1853.3|1855.1|1854.8|1853.4|1853.1|253
1694507700000|2023-09-12 08:35:00|1853.5|1853.2|1854|1853.7|1854.3|1854|1853.5|1853.2|42
1694508000000|2023-09-12 08:40:00|1853.9|1853.6|1854|1853.7|1854.4|1854.1|1853.8|1853.5|174
1694508300000|2023-09-12 08:45:00|1853.9|1853.6|1854|1853.7|1854|1853.7|1852.9|1852.6|347
1694508600000|2023-09-12 08:50:00|1853.9|1853.6|1853.9|1853.6|1854.9|1854.6|1853.7|1853.4|168
1694508900000|2023-09-12 08:55:00|1853.8|1853.5|1853.6|1853.3|1854.2|1853.9|1853.5|1853.2|349
1694509200000|2023-09-12 09:00:00|1853.5|1853.2|1854.4|1854.1|1854.8|1854.5|1853.4|1853.1|336
1694509500000|2023-09-12 09:05:00|1854.2|1853.9|1853.6|1853.3|1854.5|1854.2|1853.5|1853.2|52
1694509800000|2023-09-12 09:10:00|1853.7|1853.4|1853.5|1853.2|1853.9|1853.6|1853.2|1852.9|654
1694510100000|2023-09-12 09:15:00|1853.6|1853.3|1853|1852.7|1853.6|1853.3|1852.9|1852.6|336
1694510400000|2023-09-12 09:20:00|1852.9|1852.6|1853.2|1852.9|1853.6|1853.3|1852.8|1852.5|41
1694510700000|2023-09-12 09:25:00|1853.3|1853|1854.1|1853.8|1854.6|1854.3|1853.2|1852.9|476
1694511000000|2023-09-12 09:30:00|1854|1853.7|1852.8|1852.5|1854.1|1853.8|1852.4|1852.1|183
1694511300000|2023-09-12 09:35:00|1852.9|1852.6|1853.4|1853.1|1853.7|1853.4|1852.8|1852.5|234
1694511600000|2023-09-12 09:40:00|1853.5|1853.2|1854|1853.7|1854.2|1853.9|1853.4|1853.1|126
1694511900000|2023-09-12 09:45:00|1853.9|1853.6|1854.8|1854.5|1854.9|1854.6|1853.4|1853.1|357
1694512200000|2023-09-12 09:50:00|1854.7|1854.4|1854.4|1854.1|1855.2|1854.9|1853.9|1853.6|43
1694512500000|2023-09-12 09:55:00|1854.3|1854|1854.4|1854.1|1855|1854.7|1854.1|1853.8|34
1694512800000|2023-09-12 10:00:00|1854.3|1854|1855|1854.7|1855.1|1854.8|1854.2|1853.9|53
1694513100000|2023-09-12 10:05:00|1855.1|1854.8|1854.6|1854.3|1855.4|1855.1|1854.6|1854.3|46
1694513400000|2023-09-12 10:10:00|1854.7|1854.4|1855.2|1854.9|1855.3|1855|1854.6|1854.3|29
1694513700000|2023-09-12 10:15:00|1855.3|1855|1855|1854.7|1855.8|1855.5|1854.7|1854.4|57
1694514000000|2023-09-12 10:20:00|1855.1|1854.8|1855.3|1855|1855.4|1855.1|1854.6|1854.3|43
1694514300000|2023-09-12 10:25:00|1855.5|1855.2|1855.2|1854.9|1855.5|1855.2|1855|1854.7|826
1694514600000|2023-09-12 10:30:00|1855.1|1854.8|1855.7|1855.4|1856|1855.7|1855.1|1854.8|409
1694514900000|2023-09-12 10:35:00|1855.8|1855.5|1855.2|1854.9|1855.9|1855.6|1855|1854.7|52
1694515200000|2023-09-12 10:40:00|1855.3|1855|1854.2|1853.9|1855.4|1855.1|1854.1|1853.8|159
1694515500000|2023-09-12 10:45:00|1854.1|1853.8|1854.2|1853.9|1854.2|1853.9|1853.6|1853.3|145
1694515800000|2023-09-12 10:50:00|1854.1|1853.8|1854.4|1854.1|1854.8|1854.5|1854|1853.7|39
1694516100000|2023-09-12 10:55:00|1854.5|1854.2|1855.2|1854.9|1855.2|1854.9|1854.4|1854.1|336
1694516400000|2023-09-12 11:00:00|1855.3|1855|1854.8|1854.5|1855.4|1855.1|1853.9|1853.6|111
1694516700000|2023-09-12 11:05:00|1854.9|1854.6|1854.8|1854.5|1855.2|1854.9|1854.4|1854.1|35
1694517000000|2023-09-12 11:10:00|1854.9|1854.6|1854.4|1854.1|1855|1854.7|1854.3|1854|246
1694517300000|2023-09-12 11:15:00|1854.5|1854.2|1853.6|1853.3|1854.6|1854.3|1853.6|1853.3|42
1694517600000|2023-09-12 11:20:00|1853.5|1853.2|1852|1851.7|1853.7|1853.4|1851.8|1851.5|1059
1694517900000|2023-09-12 11:25:00|1851.9|1851.6|1853.2|1852.9|1853.3|1853|1851.9|1851.6|275
1694518200000|2023-09-12 11:30:00|1853.1|1852.8|1852.7|1852.4|1853.1|1852.8|1852.3|1852|55
1694518500000|2023-09-12 11:35:00|1852.5|1852.2|1852.6|1852.3|1852.8|1852.5|1852.3|1852|86
1694518800000|2023-09-12 11:40:00|1852.7|1852.4|1853.4|1853.1|1853.5|1853.2|1852.6|1852.3|90
1694519100000|2023-09-12 11:45:00|1853.3|1853|1852.7|1852.4|1853.4|1853.1|1852.4|1852.1|260
1694519400000|2023-09-12 11:50:00|1852.4|1852.1|1852.2|1851.9|1852.5|1852.2|1851.5|1851.2|657
1694519700000|2023-09-12 11:55:00|1852.1|1851.8|1851.5|1851.2|1852.1|1851.8|1851.4|1851.1|240
1694520000000|2023-09-12 12:00:00|1851.4|1851.1|1851.3|1851|1851.7|1851.4|1850.8|1850.5|393
1694520300000|2023-09-12 12:05:00|1851.4|1851.1|1852.1|1851.8|1852.2|1851.9|1851.3|1851|101
1694520600000|2023-09-12 12:10:00|1852|1851.7|1852.5|1852.2|1852.8|1852.5|1851.8|1851.5|521
1694520900000|2023-09-12 12:15:00|1852.4|1852.1|1852.9|1852.6|1853|1852.7|1852.3|1852|317
1694521200000|2023-09-12 12:20:00|1852.8|1852.5|1853.2|1852.9|1853.3|1853|1852.6|1852.3|777
1694521500000|2023-09-12 12:25:00|1853.3|1853|1853.8|1853.5|1853.9|1853.6|1852.6|1852.3|1138
1694521800000|2023-09-12 12:30:00|1853.9|1853.6|1855.2|1854.9|1855.4|1855.1|1853|1852.7|561
1694522100000|2023-09-12 12:35:00|1855.3|1855|1855.4|1855.1|1855.6|1855.3|1854.6|1854.3|127
1694522400000|2023-09-12 12:40:00|1855.5|1855.2|1855.5|1855.2|1856.4|1856.1|1855.3|1855|1243
1694522700000|2023-09-12 12:45:00|1855.4|1855.1|1855.7|1855.4|1855.9|1855.6|1855.2|1854.9|964
1694523000000|2023-09-12 12:50:00|1855.6|1855.3|1855.1|1854.8|1855.6|1855.3|1854.3|1854|719
1694523300000|2023-09-12 12:55:00|1855|1854.7|1854.3|1854|1855|1854.7|1854.3|1854|1051
1694523600000|2023-09-12 13:00:00|1854.2|1853.9|1852.9|1852.6|1854.4|1854.1|1852.8|1852.5|326
1694523900000|2023-09-12 13:05:00|1852.8|1852.5|1852.2|1851.9|1853.4|1853.1|1852.2|1851.9|490
1694524200000|2023-09-12 13:10:00|1852.1|1851.8|1851.9|1851.6|1852.2|1851.9|1851.3|1851|5111
1694524500000|2023-09-12 13:15:00|1852|1851.7|1851.5|1851.2|1852.2|1851.9|1851.1|1850.8|2290
1694524800000|2023-09-12 13:20:00|1851.6|1851.3|1853.1|1852.8|1853.3|1853|1851.4|1851.1|2026
1694525100000|2023-09-12 13:25:00|1853.2|1852.9|1853.3|1853|1853.7|1853.4|1852.6|1852.3|1286
1694525400000|2023-09-12 13:30:00|1853.1|1852.8|1855.5|1855.2|1855.5|1855.2|1850.2|1849.9|6192
1694525700000|2023-09-12 13:35:00|1855.4|1855.1|1859.2|1858.9|1859.3|1859|1855.4|1855.1|2256
1694526000000|2023-09-12 13:40:00|1859.4|1859.1|1861.4|1861.1|1863.8|1863.5|1859.3|1859|2157
1694526300000|2023-09-12 13:45:00|1861.3|1861|1860.2|1859.9|1862.7|1862.4|1859.7|1859.4|937
1694526600000|2023-09-12 13:50:00|1860.3|1860|1861.4|1861.1|1862.3|1862|1859.9|1859.6|2043
1694526900000|2023-09-12 13:55:00|1861.3|1861|1862|1861.7|1862.2|1861.9|1860.5|1860.2|1862
1694527200000|2023-09-12 14:00:00|1862.2|1861.9|1861.9|1861.6|1863.9|1863.6|1861.8|1861.5|1607
1694527500000|2023-09-12 14:05:00|1861.8|1861.5|1862.4|1862.1|1862.9|1862.6|1860.7|1860.4|2721
1694527800000|2023-09-12 14:10:00|1862.3|1862|1863.9|1863.6|1864.5|1864.2|1861.9|1861.6|4013
1694528100000|2023-09-12 14:15:00|1864.2|1863.9|1861.6|1861.3|1864.2|1863.9|1861.2|1860.9|3243
1694528400000|2023-09-12 14:20:00|1861.5|1861.2|1861.1|1860.8|1862.3|1862|1860.5|1860.2|1102
1694528700000|2023-09-12 14:25:00|1861|1860.7|1857.9|1857.6|1861.2|1860.9|1857.1|1856.8|6155
1694529000000|2023-09-12 14:30:00|1857.8|1857.5|1859.6|1859.3|1859.9|1859.6|1856.8|1856.5|4847
1694529300000|2023-09-12 14:35:00|1859.5|1859.2|1858.3|1858|1860.3|1860|1857.6|1857.3|2935
1694529600000|2023-09-12 14:40:00|1858.2|1857.9|1857.4|1857.1|1858.4|1858.1|1856.6|1856.3|2735
1694529900000|2023-09-12 14:45:00|1857.2|1856.9|1856.4|1856.1|1859.5|1859.2|1856.3|1856|2129
1694530200000|2023-09-12 14:50:00|1856.2|1855.9|1854.7|1854.4|1856.4|1856.1|1854.6|1854.3|2354
1694530500000|2023-09-12 14:55:00|1854.6|1854.3|1853.3|1853|1855.5|1855.2|1853.3|1853|2441
1694530800000|2023-09-12 15:00:00|1853.2|1852.9|1855.8|1855.5|1855.9|1855.6|1853|1852.7|3814
1694531100000|2023-09-12 15:05:00|1855.9|1855.6|1854.7|1854.4|1856|1855.7|1854.1|1853.8|3145
1694531400000|2023-09-12 15:10:00|1854.8|1854.5|1855.5|1855.2|1855.8|1855.5|1854.3|1854|3794
1694531700000|2023-09-12 15:15:00|1855.4|1855.1|1856.1|1855.8|1856.6|1856.3|1855.1|1854.8|2015
1694532000000|2023-09-12 15:20:00|1856.2|1855.9|1856.7|1856.4|1857.6|1857.3|1856|1855.7|1747
1694532300000|2023-09-12 15:25:00|1856.8|1856.5|1858.4|1858.1|1858.5|1858.2|1856|1855.7|2156
1694532600000|2023-09-12 15:30:00|1858.5|1858.2|1859.5|1859.2|1860.1|1859.8|1858.2|1857.9|3577
1694532900000|2023-09-12 15:35:00|1859.6|1859.3|1860.5|1860.2|1860.9|1860.6|1859.6|1859.3|2588
1694533200000|2023-09-12 15:40:00|1860.4|1860.1|1860.2|1859.9|1861.2|1860.9|1860.2|1859.9|3113
1694533500000|2023-09-12 15:45:00|1860.1|1859.8|1860.8|1860.5|1861.2|1860.9|1859.5|1859.2|2310
1694533800000|2023-09-12 15:50:00|1860.9|1860.6|1861.1|1860.8|1861.4|1861.1|1860.6|1860.3|2880
1694534100000|2023-09-12 15:55:00|1861|1860.7|1860.8|1860.5|1861.5|1861.2|1860.8|1860.5|2201
1694534400000|2023-09-12 16:00:00|1860.9|1860.6|1861.6|1861.3|1862|1861.7|1860.9|1860.6|1722
1694534700000|2023-09-12 16:05:00|1861.7|1861.4|1861.6|1861.3|1861.9|1861.6|1861.3|1861|1491
1694535000000|2023-09-12 16:10:00|1861.7|1861.4|1862.3|1862|1862.7|1862.4|1861.4|1861.1|2312
1694535300000|2023-09-12 16:15:00|1862.2|1861.9|1863.4|1863.1|1863.6|1863.3|1862.2|1861.9|1992
1694535600000|2023-09-12 16:20:00|1863.5|1863.2|1864.1|1863.8|1864.3|1864|1862.8|1862.5|1731
1694535900000|2023-09-12 16:25:00|1864|1863.7|1862.2|1861.9|1864.1|1863.8|1861.8|1861.5|1696
1694536200000|2023-09-12 16:30:00|1862.3|1862|1860.9|1860.6|1862.4|1862.1|1860.8|1860.5|1870
1694536500000|2023-09-12 16:35:00|1860.8|1860.5|1861.1|1860.8|1861.2|1860.9|1860.2|1859.9|897
1694536800000|2023-09-12 16:40:00|1861|1860.7|1862.1|1861.8|1862.4|1862.1|1860.9|1860.6|2274
1694537100000|2023-09-12 16:45:00|1862.2|1861.9|1862.2|1861.9|1862.3|1862|1861.5|1861.2|927
1694537400000|2023-09-12 16:50:00|1862.1|1861.8|1861.5|1861.2|1862.5|1862.2|1861.3|1861|1900
1694537700000|2023-09-12 16:55:00|1861.4|1861.1|1861.4|1861.1|1861.5|1861.2|1860.7|1860.4|3096
1694538000000|2023-09-12 17:00:00|1861.5|1861.2|1862.1|1861.8|1862.1|1861.8|1860.7|1860.4|1832
1694538300000|2023-09-12 17:05:00|1862.2|1861.9|1861|1860.7|1862.6|1862.3|1860.9|1860.6|1177
1694538600000|2023-09-12 17:10:00|1860.9|1860.6|1861.7|1861.4|1862.1|1861.8|1860.9|1860.6|831
1694538900000|2023-09-12 17:15:00|1861.6|1861.3|1862.7|1862.4|1863|1862.7|1861.5|1861.2|1127
1694539200000|2023-09-12 17:20:00|1862.9|1862.6|1865.5|1865.2|1865.7|1865.4|1862.7|1862.4|6513
1694539500000|2023-09-12 17:25:00|1865.6|1865.3|1865.2|1864.9|1865.7|1865.4|1864.6|1864.3|7116
1694539800000|2023-09-12 17:30:00|1865.3|1865|1865.8|1865.5|1866.4|1866.1|1865.3|1865|2007
1694540100000|2023-09-12 17:35:00|1865.9|1865.6|1865.1|1864.8|1866.2|1865.9|1864.7|1864.4|2208
1694540400000|2023-09-12 17:40:00|1865.2|1864.9|1863|1862.7|1865.3|1865|1862.7|1862.4|2101
1694540700000|2023-09-12 17:45:00|1862.9|1862.6|1862.3|1862|1863.2|1862.9|1861.3|1861|3628
1694541000000|2023-09-12 17:50:00|1862.4|1862.1|1862.2|1861.9|1863.4|1863.1|1861.9|1861.6|1219
1694541300000|2023-09-12 17:55:00|1862.1|1861.8|1861.3|1861|1862.4|1862.1|1861|1860.7|1413
1694541600000|2023-09-12 18:00:00|1861.4|1861.1|1860.6|1860.3|1861.4|1861.1|1860.5|1860.2|4575
1694541900000|2023-09-12 18:05:00|1860.5|1860.2|1860.5|1860.2|1860.8|1860.5|1860.1|1859.8|2433
1694542200000|2023-09-12 18:10:00|1860.4|1860.1|1860.6|1860.3|1861.2|1860.9|1860.4|1860.1|1099
1694542500000|2023-09-12 18:15:00|1860.7|1860.4|1860.8|1860.5|1861.4|1861.1|1859.7|1859.4|2764
1694542800000|2023-09-12 18:20:00|1860.7|1860.4|1859.9|1859.6|1861.1|1860.8|1859.6|1859.3|1089
1694543100000|2023-09-12 18:25:00|1859.7|1859.4|1860.6|1860.3|1860.9|1860.6|1859.7|1859.4|1563
1694543400000|2023-09-12 18:30:00|1860.5|1860.2|1860.1|1859.8|1860.9|1860.6|1859.5|1859.2|1045
1694543700000|2023-09-12 18:35:00|1860|1859.7|1860.2|1859.9|1860.5|1860.2|1859.8|1859.5|996
1694544000000|2023-09-12 18:40:00|1860.1|1859.8|1859.6|1859.3|1860.4|1860.1|1859.1|1858.8|985
1694544300000|2023-09-12 18:45:00|1859.5|1859.2|1859.2|1858.9|1860.2|1859.9|1859|1858.7|2404
1694544600000|2023-09-12 18:50:00|1859.1|1858.8|1856.9|1856.6|1859.1|1858.8|1856.7|1856.4|2275
1694544900000|2023-09-12 18:55:00|1856.8|1856.5|1856.9|1856.6|1857.9|1857.6|1856.5|1856.2|2035
1694545200000|2023-09-12 19:00:00|1856.8|1856.5|1856.6|1856.3|1857.2|1856.9|1856|1855.7|2220
1694545500000|2023-09-12 19:05:00|1856.5|1856.2|1856.4|1856.1|1856.9|1856.6|1856.2|1855.9|2381
1694545800000|2023-09-12 19:10:00|1856.5|1856.2|1855.7|1855.4|1856.9|1856.6|1855.6|1855.3|1348
1694546100000|2023-09-12 19:15:00|1855.6|1855.3|1854.6|1854.3|1855.8|1855.5|1854.5|1854.2|2269
1694546400000|2023-09-12 19:20:00|1854.7|1854.4|1853.9|1853.6|1855.4|1855.1|1853.8|1853.5|2385
1694546700000|2023-09-12 19:25:00|1854|1853.7|1854.5|1854.2|1854.6|1854.3|1853.7|1853.4|3250
1694547000000|2023-09-12 19:30:00|1854.6|1854.3|1854.5|1854.2|1854.9|1854.6|1854|1853.7|2039
1694547300000|2023-09-12 19:35:00|1854.4|1854.1|1854.2|1853.9|1855.1|1854.8|1853.8|1853.5|1538
1694547600000|2023-09-12 19:40:00|1854.3|1854|1854.6|1854.3|1855|1854.7|1854.1|1853.8|1481
1694547900000|2023-09-12 19:45:00|1854.5|1854.2|1854.4|1854.1|1855.1|1854.8|1853.3|1853|2829
1694548200000|2023-09-12 19:50:00|1854.7|1854.4|1856.2|1855.9|1856.4|1856.1|1854.7|1854.4|2646
1694548500000|2023-09-12 19:55:00|1856|1855.7|1854.9|1854.6|1856.5|1856.2|1854.3|1854|10535
1694548800000|2023-09-12 20:00:00|1854.7|1854.4|1855.8|1855.5|1855.8|1855.5|1854.7|1854.4|2578
1694549100000|2023-09-12 20:05:00|1855.9|1855.6|1856.3|1856|1856.5|1856.2|1855.7|1855.4|1010
1694549400000|2023-09-12 20:10:00|1856.2|1855.9|1856.3|1856|1856.8|1856.5|1856.1|1855.8|1648
1694549700000|2023-09-12 20:15:00|1856.2|1855.9|1856.1|1855.8|1856.4|1856.1|1855.8|1855.5|368
1694550000000|2023-09-12 20:20:00|1856.2|1855.9|1855.7|1855.4|1856.3|1856|1855.7|1855.4|302
1694550300000|2023-09-12 20:25:00|1855.6|1855.3|1855.7|1855.4|1855.8|1855.5|1855.6|1855.3|185
1694550600000|2023-09-12 20:30:00|1855.8|1855.5|1855.7|1855.4|1855.8|1855.5|1855.7|1855.4|333
1694550900000|2023-09-12 20:35:00|1855.6|1855.3|1855.3|1855|1855.8|1855.5|1855.3|1855|153
1694551200000|2023-09-12 20:40:00|1855.4|1855.1|1855.7|1855.4|1855.7|1855.4|1855.4|1855.1|62
1694551500000|2023-09-12 20:45:00|1855.8|1855.5|1856.1|1855.8|1856.1|1855.8|1855.7|1855.4|151
1694551800000|2023-09-12 20:50:00|1856|1855.7|1855.8|1855.5|1856.2|1855.9|1855.8|1855.5|213
1694552100000|2023-09-12 20:55:00|1855.7|1855.4|1855.6|1854.8|1855.8|1855.5|1855.2|1854.8|286
1694552400000|2023-09-12 21:00:00|1855.7|1854.9|1855.6|1854.8|1855.7|1854.9|1855.5|1854.7|0
1694552700000|2023-09-12 21:05:00|1855.7|1854.9|1855.5|1854.7|1855.7|1854.9|1855.5|1854.7|0
1694553000000|2023-09-12 21:10:00|1855.6|1854.8|1855.6|1854.8|1855.6|1854.8|1855.6|1854.8|0
1694553300000|2023-09-12 21:15:00|1855.8|1855|1855.6|1854.8|1855.8|1855|1855.6|1854.8|0
1694553600000|2023-09-12 21:20:00|1855.8|1855|1855.8|1855|1855.8|1855|1855.8|1855|0
1694553900000|2023-09-12 21:25:00|1855.7|1854.9|1855.7|1854.9|1855.7|1854.9|1855.7|1854.9|0
1694554200000|2023-09-12 21:30:00|1855.8|1855|1855.7|1854.9|1855.9|1855.1|1855.6|1854.8|0
1694554500000|2023-09-12 21:35:00|1855.6|1854.8|1855.6|1854.8|1855.7|1854.9|1855.6|1854.8|0
1694554800000|2023-09-12 21:40:00|1855.7|1854.9|1855.5|1854.7|1855.7|1854.9|1855.5|1854.7|0
1694555100000|2023-09-12 21:45:00|1855.4|1854.6|1855.3|1854.5|1855.5|1854.7|1855.3|1854.5|0
1694555400000|2023-09-12 21:50:00|1855.4|1854.6|1855.5|1854.7|1855.5|1854.7|1855.3|1854.5|0
1694555700000|2023-09-12 21:55:00|1855.4|1854.6|1855.4|1854.6|1855.5|1854.7|1855.4|1854.6|0
1694556000000|2023-09-12 22:00:00|1855.8|1855|1854.9|1854.6|1855.8|1855.3|1854.6|1854.3|203
1694556300000|2023-09-12 22:05:00|1855|1854.7|1854.4|1854.1|1855|1854.7|1854.2|1853.9|27
1694556600000|2023-09-12 22:10:00|1854.5|1854.2|1854.6|1854.3|1854.8|1854.5|1854.3|1854|142
1694556900000|2023-09-12 22:15:00|1854.5|1854.2|1854.4|1854.1|1854.6|1854.3|1854.2|1853.9|12
1694557200000|2023-09-12 22:20:00|1854.2|1853.9|1854.2|1853.9|1854.4|1854.1|1854.2|1853.9|24
1694557500000|2023-09-12 22:25:00|1854.3|1854|1854.3|1854|1854.4|1854.1|1854|1853.7|25
1694557800000|2023-09-12 22:30:00|1854.4|1854.1|1854.8|1854.5|1854.9|1854.6|1854.4|1854.1|33
1694558100000|2023-09-12 22:35:00|1854.7|1854.4|1854.8|1854.5|1855|1854.7|1854.7|1854.4|34
1694558400000|2023-09-12 22:40:00|1854.7|1854.4|1854.6|1854.3|1854.7|1854.4|1854.6|1854.3|33
1694558700000|2023-09-12 22:45:00|1854.5|1854.2|1854.7|1854.4|1854.8|1854.5|1854.4|1854.1|29
1694559000000|2023-09-12 22:50:00|1854.8|1854.5|1854.6|1854.3|1855.1|1854.8|1854.5|1854.2|47
1694559300000|2023-09-12 22:55:00|1854.5|1854.2|1854.4|1854.1|1854.5|1854.2|1854.4|1854.1|20
1694559600000|2023-09-12 23:00:00|1854.5|1854.2|1854.2|1853.9|1854.5|1854.2|1854.2|1853.9|39
1694559900000|2023-09-12 23:05:00|1854.1|1853.8|1854.3|1854|1854.4|1854.1|1854.1|1853.8|34
1694560200000|2023-09-12 23:10:00|1854.2|1853.9|1854.1|1853.8|1854.3|1854|1854.1|1853.8|21
1694560500000|2023-09-12 23:15:00|1854.2|1853.9|1854.3|1854|1854.4|1854.1|1854.1|1853.8|23
1694560800000|2023-09-12 23:20:00|1854.4|1854.1|1854.6|1854.3|1854.6|1854.3|1854.2|1853.9|34
1694561100000|2023-09-12 23:25:00|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.3|1854|63
1694561400000|2023-09-12 23:30:00|1854.6|1854.3|1854.6|1854.3|1854.7|1854.4|1854.5|1854.2|29
1694561700000|2023-09-12 23:35:00|1854.5|1854.2|1854.7|1854.4|1854.7|1854.4|1854.5|1854.2|17
1694562000000|2023-09-12 23:40:00|1854.6|1854.3|1854.8|1854.5|1854.9|1854.6|1854.6|1854.3|11
1694562300000|2023-09-12 23:45:00|1854.9|1854.6|1855.1|1854.8|1855.1|1854.8|1854.8|1854.5|18
1694562600000|2023-09-12 23:50:00|1855|1854.7|1854.9|1854.6|1855.1|1854.8|1854.9|1854.6|7
1694562900000|2023-09-12 23:55:00|1854.8|1854.5|1854.9|1854.6|1855|1854.7|1854.7|1854.4|27
1694563200000|2023-09-13 00:00:00|1855|1854.7|1854.9|1854.6|1855.1|1854.8|1854.6|1854.3|54
1694563500000|2023-09-13 00:05:00|1854.8|1854.5|1855.3|1855|1855.5|1855.2|1854.6|1854.3|71
1694563800000|2023-09-13 00:10:00|1855.4|1855.1|1855.2|1854.9|1855.4|1855.1|1855|1854.7|38
1694564100000|2023-09-13 00:15:00|1855.3|1855|1854.8|1854.5|1855.5|1855.2|1854.7|1854.4|31
1694564400000|2023-09-13 00:20:00|1854.7|1854.4|1854.5|1854.2|1854.9|1854.6|1854.4|1854.1|47
1694564700000|2023-09-13 00:25:00|1854.4|1854.1|1854.4|1854.1|1854.7|1854.4|1854.2|1853.9|80
1694565000000|2023-09-13 00:30:00|1854.5|1854.2|1855|1854.7|1855|1854.7|1854.3|1854|28
1694565300000|2023-09-13 00:35:00|1854.9|1854.6|1854.7|1854.4|1855|1854.7|1854.7|1854.4|27
1694565600000|2023-09-13 00:40:00|1854.8|1854.5|1855|1854.7|1855.2|1854.9|1854.6|1854.3|54
1694565900000|2023-09-13 00:45:00|1854.9|1854.6|1854.8|1854.5|1855.3|1855|1854.8|1854.5|30
1694566200000|2023-09-13 00:50:00|1855|1854.7|1855|1854.7|1855|1854.7|1854.7|1854.4|23
1694566500000|2023-09-13 00:55:00|1854.9|1854.6|1854.8|1854.5|1855|1854.7|1854.7|1854.4|67
1694566800000|2023-09-13 01:00:00|1854.9|1854.6|1854.8|1854.5|1854.9|1854.6|1854.7|1854.4|9
1694567100000|2023-09-13 01:05:00|1854.7|1854.4|1854.5|1854.2|1854.7|1854.4|1854.4|1854.1|16
1694567400000|2023-09-13 01:10:00|1854.6|1854.3|1854.8|1854.5|1854.9|1854.6|1854.5|1854.2|30
1694567700000|2023-09-13 01:15:00|1854.9|1854.6|1855.8|1855.5|1856.1|1855.8|1854.8|1854.5|99
1694568000000|2023-09-13 01:20:00|1855.7|1855.4|1855.6|1855.3|1855.8|1855.5|1855.3|1855|43
1694568300000|2023-09-13 01:25:00|1855.5|1855.2|1855.1|1854.8|1855.7|1855.4|1854.9|1854.6|68
1694568600000|2023-09-13 01:30:00|1855|1854.7|1854.7|1854.4|1855.2|1854.9|1854.1|1853.8|100
1694568900000|2023-09-13 01:35:00|1854.8|1854.5|1852.9|1852.6|1855.1|1854.8|1852.8|1852.5|99
1694569200000|2023-09-13 01:40:00|1852.8|1852.5|1853|1852.7|1853.8|1853.5|1852.8|1852.5|177
1694569500000|2023-09-13 01:45:00|1852.9|1852.6|1853.2|1852.9|1853.4|1853.1|1852.8|1852.5|71
1694569800000|2023-09-13 01:50:00|1853.1|1852.8|1853.2|1852.9|1853.3|1853|1852.7|1852.4|107
1694570100000|2023-09-13 01:55:00|1853.1|1852.8|1853.2|1852.9|1853.4|1853.1|1852.8|1852.5|40
1694570400000|2023-09-13 02:00:00|1853.3|1853|1853.7|1853.4|1854.1|1853.8|1853.2|1852.9|39
1694570700000|2023-09-13 02:05:00|1853.6|1853.3|1853.3|1853|1853.8|1853.5|1853.3|1853|19
1694571000000|2023-09-13 02:10:00|1853.2|1852.9|1852.1|1851.8|1853.4|1853.1|1851.9|1851.6|226
1694571300000|2023-09-13 02:15:00|1852|1851.7|1852.6|1852.3|1852.7|1852.4|1852|1851.7|46
1694571600000|2023-09-13 02:20:00|1852.5|1852.2|1852|1851.7|1852.5|1852.2|1851.8|1851.5|83
1694571900000|2023-09-13 02:25:00|1852.1|1851.8|1851.8|1851.5|1852.1|1851.8|1851.5|1851.2|202
1694572200000|2023-09-13 02:30:00|1851.7|1851.4|1851.5|1851.2|1851.7|1851.4|1851.3|1851|168
1694572500000|2023-09-13 02:35:00|1851.6|1851.3|1851.2|1850.9|1851.7|1851.4|1851|1850.7|149
1694572800000|2023-09-13 02:40:00|1851.1|1850.8|1851.1|1850.8|1851.4|1851.1|1851|1850.7|45
1694573100000|2023-09-13 02:45:00|1851|1850.7|1851.5|1851.2|1851.7|1851.4|1851|1850.7|18
1694573400000|2023-09-13 02:50:00|1851.4|1851.1|1851.3|1851|1851.7|1851.4|1851.2|1850.9|31
1694573700000|2023-09-13 02:55:00|1851.5|1851.2|1851.5|1851.2|1851.6|1851.3|1851.4|1851.1|10
1694574000000|2023-09-13 03:00:00|1851.4|1851.1|1851.6|1851.3|1851.7|1851.4|1851.3|1851|15
1694574300000|2023-09-13 03:05:00|1851.7|1851.4|1851.1|1850.8|1851.7|1851.4|1851.1|1850.8|32
1694574600000|2023-09-13 03:10:00|1851.2|1850.9|1851.8|1851.5|1851.8|1851.5|1851.2|1850.9|37
1694574900000|2023-09-13 03:15:00|1851.7|1851.4|1851.2|1850.9|1851.7|1851.4|1851.2|1850.9|17
1694575200000|2023-09-13 03:20:00|1851.3|1851|1851.1|1850.8|1851.3|1851|1850.9|1850.6|52
1694575500000|2023-09-13 03:25:00|1851.2|1850.9|1851.1|1850.8|1851.3|1851|1851|1850.7|27
1694575800000|2023-09-13 03:30:00|1851|1850.7|1851|1850.7|1851.4|1851.1|1850.9|1850.6|30
1694576100000|2023-09-13 03:35:00|1851.1|1850.8|1851.1|1850.8|1851.4|1851.1|1851.1|1850.8|14
1694576400000|2023-09-13 03:40:00|1851|1850.7|1850.9|1850.6|1851.2|1850.9|1850.9|1850.6|8
1694576700000|2023-09-13 03:45:00|1851|1850.7|1850.9|1850.6|1851.1|1850.8|1850.7|1850.4|32
1694577000000|2023-09-13 03:50:00|1850.8|1850.5|1850.6|1850.3|1851|1850.7|1850.6|1850.3|22
1694577300000|2023-09-13 03:55:00|1850.7|1850.4|1850.8|1850.5|1850.8|1850.5|1850.6|1850.3|6
1694577600000|2023-09-13 04:00:00|1850.7|1850.4|1850.7|1850.4|1850.8|1850.5|1850.5|1850.2|43
1694577900000|2023-09-13 04:05:00|1850.6|1850.3|1850.5|1850.2|1850.7|1850.4|1850.4|1850.1|10
1694578200000|2023-09-13 04:10:00|1850.4|1850.1|1850.9|1850.6|1850.9|1850.6|1850.3|1850|24
1694578500000|2023-09-13 04:15:00|1850.8|1850.5|1851.6|1851.3|1851.6|1851.3|1850.8|1850.5|28
1694578800000|2023-09-13 04:20:00|1851.5|1851.2|1851.5|1851.2|1851.8|1851.5|1851.3|1851|33
1694579100000|2023-09-13 04:25:00|1851.4|1851.1|1851.5|1851.2|1851.5|1851.2|1851.3|1851|5
1694579400000|2023-09-13 04:30:00|1851.4|1851.1|1851.9|1851.6|1851.9|1851.6|1851.3|1851|53
1694579700000|2023-09-13 04:35:00|1851.8|1851.5|1851.7|1851.4|1851.9|1851.6|1851.6|1851.3|13
1694580000000|2023-09-13 04:40:00|1851.8|1851.5|1852|1851.7|1852.2|1851.9|1851.6|1851.3|44
1694580300000|2023-09-13 04:45:00|1852.1|1851.8|1852.2|1851.9|1852.2|1851.9|1852|1851.7|19
1694580600000|2023-09-13 04:50:00|1852.3|1852|1852.5|1852.2|1852.6|1852.3|1852.2|1851.9|36
1694580900000|2023-09-13 04:55:00|1852.6|1852.3|1853.1|1852.8|1853.2|1852.9|1852.6|1852.3|56
1694581200000|2023-09-13 05:00:00|1853.3|1853|1853.2|1852.9|1853.5|1853.2|1852.9|1852.6|90
1694581500000|2023-09-13 05:05:00|1853.3|1853|1853.1|1852.8|1853.3|1853|1852.9|1852.6|11
1694581800000|2023-09-13 05:10:00|1853.2|1852.9|1852.9|1852.6|1853.2|1852.9|1852.8|1852.5|14
1694582100000|2023-09-13 05:15:00|1852.8|1852.5|1852.7|1852.4|1853|1852.7|1852.7|1852.4|18
1694582400000|2023-09-13 05:20:00|1852.6|1852.3|1852.7|1852.4|1852.7|1852.4|1852.4|1852.1|12
1694582700000|2023-09-13 05:25:00|1852.6|1852.3|1852.2|1851.9|1852.7|1852.4|1852.2|1851.9|28
1694583000000|2023-09-13 05:30:00|1852.3|1852|1852.4|1852.1|1852.6|1852.3|1851.7|1851.4|49
1694583300000|2023-09-13 05:35:00|1852.3|1852|1852.2|1851.9|1852.5|1852.2|1852|1851.7|14
1694583600000|2023-09-13 05:40:00|1852.3|1852|1852|1851.7|1852.3|1852|1852|1851.7|23
1694583900000|2023-09-13 05:45:00|1851.9|1851.6|1852|1851.7|1852.1|1851.8|1851.7|1851.4|17
1694584200000|2023-09-13 05:50:00|1851.9|1851.6|1850.8|1850.5|1852|1851.7|1850.6|1850.3|49
1694584500000|2023-09-13 05:55:00|1850.9|1850.6|1851.6|1851.3|1851.7|1851.4|1850.7|1850.4|55
1694584800000|2023-09-13 06:00:00|1851.5|1851.2|1850.9|1850.6|1851.5|1851.2|1850.7|1850.4|71
1694585100000|2023-09-13 06:05:00|1850.8|1850.5|1850.9|1850.6|1851|1850.7|1850.5|1850.2|34
1694585400000|2023-09-13 06:10:00|1850.8|1850.5|1851.2|1850.9|1851.3|1851|1850.5|1850.2|38
1694585700000|2023-09-13 06:15:00|1851.1|1850.8|1850.9|1850.6|1851.4|1851.1|1850.8|1850.5|53
1694586000000|2023-09-13 06:20:00|1850.8|1850.5|1851.2|1850.9|1851.6|1851.3|1850.8|1850.5|65
1694586300000|2023-09-13 06:25:00|1851.3|1851|1850.8|1850.5|1851.4|1851.1|1850.7|1850.4|69
1694586600000|2023-09-13 06:30:00|1850.7|1850.4|1850.6|1850.3|1850.9|1850.6|1850.1|1849.8|46
1694586900000|2023-09-13 06:35:00|1850.5|1850.2|1851.9|1851.6|1851.9|1851.6|1850.5|1850.2|101
1694587200000|2023-09-13 06:40:00|1851.8|1851.5|1851.9|1851.6|1852.3|1852|1851.6|1851.3|65
1694587500000|2023-09-13 06:45:00|1851.8|1851.5|1852.7|1852.4|1852.7|1852.4|1851.7|1851.4|50
1694587800000|2023-09-13 06:50:00|1852.6|1852.3|1852.5|1852.2|1852.8|1852.5|1852.2|1851.9|44
1694588100000|2023-09-13 06:55:00|1852.4|1852.1|1853|1852.7|1853|1852.7|1852.4|1852.1|53
1694588400000|2023-09-13 07:00:00|1853.1|1852.8|1852.8|1852.5|1853.8|1853.5|1852.8|1852.5|249
1694588700000|2023-09-13 07:05:00|1852.9|1852.6|1852.8|1852.5|1853.2|1852.9|1852.5|1852.2|111
1694589000000|2023-09-13 07:10:00|1852.7|1852.4|1853.8|1853.5|1854.5|1854.2|1852.7|1852.4|482
1694589300000|2023-09-13 07:15:00|1853.7|1853.4|1854.7|1854.4|1855.7|1855.4|1853.3|1853|411
1694589600000|2023-09-13 07:20:00|1854.8|1854.5|1854.8|1854.5|1855.9|1855.6|1854.4|1854.1|270
1694589900000|2023-09-13 07:25:00|1854.9|1854.6|1856|1855.7|1856|1855.7|1854|1853.7|400
1694590200000|2023-09-13 07:30:00|1856.2|1855.9|1855.9|1855.6|1856.5|1856.2|1855.4|1855.1|247
1694590500000|2023-09-13 07:35:00|1855.8|1855.5|1855.3|1855|1856.2|1855.9|1855.1|1854.8|293
1694590800000|2023-09-13 07:40:00|1855.2|1854.9|1855.5|1855.2|1856.2|1855.9|1854.4|1854.1|176
1694591100000|2023-09-13 07:45:00|1855.6|1855.3|1856.2|1855.9|1856.2|1855.9|1854.9|1854.6|65
1694591400000|2023-09-13 07:50:00|1856.3|1856|1856.6|1856.3|1857.7|1857.4|1856.2|1855.9|140
1694591700000|2023-09-13 07:55:00|1856.5|1856.2|1855.4|1855.1|1856.5|1856.2|1855.1|1854.8|984
1694592000000|2023-09-13 08:00:00|1855.3|1855|1856.4|1856.1|1856.6|1856.3|1855|1854.7|166
1694592300000|2023-09-13 08:05:00|1856.3|1856|1856.2|1855.9|1856.5|1856.2|1855.2|1854.9|231
1694592600000|2023-09-13 08:10:00|1856.1|1855.8|1856.4|1856.1|1856.4|1856.1|1854.9|1854.6|139
1694592900000|2023-09-13 08:15:00|1856.3|1856|1855.5|1855.2|1856.6|1856.3|1855.3|1855|261
1694593200000|2023-09-13 08:20:00|1855.4|1855.1|1856.9|1856.6|1856.9|1856.6|1855.2|1854.9|153
1694593500000|2023-09-13 08:25:00|1856.8|1856.5|1856.3|1856|1857|1856.7|1855.9|1855.6|197
1694593800000|2023-09-13 08:30:00|1856.2|1855.9|1855.5|1855.2|1856.7|1856.4|1855.4|1855.1|175
1694594100000|2023-09-13 08:35:00|1855.4|1855.1|1854.6|1854.3|1856|1855.7|1854.3|1854|192
1694594400000|2023-09-13 08:40:00|1854.5|1854.2|1855.2|1854.9|1855.2|1854.9|1854.3|1854|178
1694594700000|2023-09-13 08:45:00|1855.4|1855.1|1854.4|1854.1|1855.9|1855.6|1854.2|1853.9|701
1694595000000|2023-09-13 08:50:00|1854.3|1854|1854.9|1854.6|1855.1|1854.8|1854.1|1853.8|315
1694595300000|2023-09-13 08:55:00|1855|1854.7|1854.5|1854.2|1855.4|1855.1|1854.3|1854|90
1694595600000|2023-09-13 09:00:00|1854.6|1854.3|1854.5|1854.2|1854.8|1854.5|1854|1853.7|124
1694595900000|2023-09-13 09:05:00|1854.4|1854.1|1854.8|1854.5|1855.2|1854.9|1854.3|1854|75
1694596200000|2023-09-13 09:10:00|1854.7|1854.4|1855.2|1854.9|1855.6|1855.3|1854.7|1854.4|80
1694596500000|2023-09-13 09:15:00|1855|1854.7|1855.3|1855|1855.7|1855.4|1854.9|1854.6|212
1694596800000|2023-09-13 09:20:00|1855.2|1854.9|1855.3|1855|1855.5|1855.2|1854.7|1854.4|294
1694597100000|2023-09-13 09:25:00|1855.2|1854.9|1854.9|1854.6|1855.4|1855.1|1854.7|1854.4|125
1694597400000|2023-09-13 09:30:00|1855|1854.7|1855.4|1855.1|1855.5|1855.2|1854.3|1854|146
1694597700000|2023-09-13 09:35:00|1855.3|1855|1855.7|1855.4|1855.8|1855.5|1854.9|1854.6|114
1694598000000|2023-09-13 09:40:00|1855.6|1855.3|1854.1|1853.8|1855.7|1855.4|1854|1853.7|123
1694598300000|2023-09-13 09:45:00|1854|1853.7|1854.4|1854.1|1854.5|1854.2|1853.4|1853.1|155
1694598600000|2023-09-13 09:50:00|1854.5|1854.2|1854.2|1853.9|1854.6|1854.3|1854|1853.7|174
1694598900000|2023-09-13 09:55:00|1854.1|1853.8|1854.8|1854.5|1855|1854.7|1853.8|1853.5|203
1694599200000|2023-09-13 10:00:00|1854.7|1854.4|1853.6|1853.3|1855|1854.7|1853.4|1853.1|139
1694599500000|2023-09-13 10:05:00|1853.7|1853.4|1852.8|1852.5|1853.9|1853.6|1852.8|1852.5|170
1694599800000|2023-09-13 10:10:00|1852.9|1852.6|1853|1852.7|1853.1|1852.8|1852.4|1852.1|333
1694600100000|2023-09-13 10:15:00|1852.9|1852.6|1852.7|1852.4|1853.4|1853.1|1852.4|1852.1|202
1694600400000|2023-09-13 10:20:00|1852.6|1852.3|1852.6|1852.3|1853.3|1853|1852.5|1852.2|148
1694600700000|2023-09-13 10:25:00|1852.7|1852.4|1852.5|1852.2|1852.8|1852.5|1852.3|1852|185
1694601000000|2023-09-13 10:30:00|1852.6|1852.3|1853.2|1852.9|1853.6|1853.3|1852.4|1852.1|134
1694601300000|2023-09-13 10:35:00|1853.1|1852.8|1853.5|1853.2|1853.6|1853.3|1852.8|1852.5|100
1694601600000|2023-09-13 10:40:00|1853.6|1853.3|1853.4|1853.1|1853.6|1853.3|1853|1852.7|119
1694601900000|2023-09-13 10:45:00|1853.5|1853.2|1853.8|1853.5|1854|1853.7|1853.2|1852.9|164
1694602200000|2023-09-13 10:50:00|1853.9|1853.6|1854.4|1854.1|1854.6|1854.3|1853.8|1853.5|260
1694602500000|2023-09-13 10:55:00|1854.3|1854|1855|1854.7|1855|1854.7|1854.3|1854|171
1694602800000|2023-09-13 11:00:00|1854.9|1854.6|1855.2|1854.9|1855.7|1855.4|1854.8|1854.5|570
1694603100000|2023-09-13 11:05:00|1855.1|1854.8|1854|1853.7|1855.3|1855|1854|1853.7|268
1694603400000|2023-09-13 11:10:00|1853.9|1853.6|1853.8|1853.5|1854.3|1854|1853.4|1853.1|261
1694603700000|2023-09-13 11:15:00|1853.7|1853.4|1854|1853.7|1854.3|1854|1853.6|1853.3|218
1694604000000|2023-09-13 11:20:00|1853.9|1853.6|1855.1|1854.8|1855.1|1854.8|1853.9|1853.6|312
1694604300000|2023-09-13 11:25:00|1855|1854.7|1855.7|1855.4|1855.8|1855.5|1855|1854.7|272
1694604600000|2023-09-13 11:30:00|1855.8|1855.5|1856.4|1856.1|1856.5|1856.2|1855.8|1855.5|493
1694604900000|2023-09-13 11:35:00|1856.5|1856.2|1856.7|1856.4|1856.9|1856.6|1856.4|1856.1|386
1694605200000|2023-09-13 11:40:00|1856.8|1856.5|1857.2|1856.9|1857.8|1857.5|1856.3|1856|360
1694605500000|2023-09-13 11:45:00|1857.4|1857.1|1858.5|1858.2|1858.8|1858.5|1857.4|1857.1|608
1694605800000|2023-09-13 11:50:00|1858.4|1858.1|1858.7|1858.4|1858.9|1858.6|1858.3|1858|387
1694606100000|2023-09-13 11:55:00|1858.9|1858.6|1858.9|1858.6|1859.5|1859.2|1858.9|1858.6|412
1694606400000|2023-09-13 12:00:00|1859.1|1858.8|1857.8|1857.5|1859.4|1859.1|1857.5|1857.2|1057
1694606700000|2023-09-13 12:05:00|1857.7|1857.4|1858.6|1858.3|1858.6|1858.3|1856.9|1856.6|435
1694607000000|2023-09-13 12:10:00|1858.7|1858.4|1858.1|1857.8|1858.9|1858.6|1857.8|1857.5|564
1694607300000|2023-09-13 12:15:00|1858|1857.7|1858.5|1858.2|1858.6|1858.3|1857|1856.7|440
1694607600000|2023-09-13 12:20:00|1858.6|1858.3|1856.8|1856.5|1858.9|1858.6|1856.6|1856.3|407
1694607900000|2023-09-13 12:25:00|1856.9|1856.6|1857.9|1857.6|1858.2|1857.9|1856.6|1856.3|494
1694608200000|2023-09-13 12:30:00|1858.2|1857.9|1854.4|1854.1|1862.3|1862|1849.9|1849.6|4555
1694608500000|2023-09-13 12:35:00|1854.5|1854.2|1856|1855.7|1860.5|1860.2|1853.1|1852.8|3336
1694608800000|2023-09-13 12:40:00|1856.1|1855.8|1855.5|1855.2|1857.4|1857.1|1853.1|1852.8|1616
1694609100000|2023-09-13 12:45:00|1855.4|1855.1|1857|1856.7|1858.3|1858|1854.2|1853.9|916
1694609400000|2023-09-13 12:50:00|1857.2|1856.9|1860.9|1860.6|1861.5|1861.2|1857|1856.7|1624
1694609700000|2023-09-13 12:55:00|1861|1860.7|1859.8|1859.5|1862.9|1862.6|1859.6|1859.3|3014
1694610000000|2023-09-13 13:00:00|1859.9|1859.6|1859.5|1859.2|1860.3|1860|1858.1|1857.8|1384
1694610300000|2023-09-13 13:05:00|1859.4|1859.1|1860|1859.7|1860.8|1860.5|1858.8|1858.5|1272
1694610600000|2023-09-13 13:10:00|1860.1|1859.8|1856.6|1856.3|1860.7|1860.4|1856.5|1856.2|644
1694610900000|2023-09-13 13:15:00|1856.7|1856.4|1855.2|1854.9|1857.4|1857.1|1855|1854.7|931
1694611200000|2023-09-13 13:20:00|1855.5|1855.2|1857.3|1857|1857.5|1857.2|1855.3|1855|745
1694611500000|2023-09-13 13:25:00|1857.2|1856.9|1857.3|1857|1858.4|1858.1|1856.9|1856.6|2688
1694611800000|2023-09-13 13:30:00|1857.2|1856.9|1858.2|1857.9|1861.4|1861.1|1856.1|1855.8|9421
1694612100000|2023-09-13 13:35:00|1858.1|1857.8|1856.9|1856.6|1858.9|1858.6|1854.2|1853.9|6599
1694612400000|2023-09-13 13:40:00|1856.7|1856.4|1851|1850.7|1858.5|1858.2|1849.6|1849.3|5275
1694612700000|2023-09-13 13:45:00|1851.2|1850.9|1849.5|1849.2|1851.8|1851.5|1848.1|1847.8|5526
1694613000000|2023-09-13 13:50:00|1849.7|1849.4|1847.9|1847.6|1850.3|1850|1846.4|1846.1|4827
1694613300000|2023-09-13 13:55:00|1848.2|1847.9|1849.7|1849.4|1849.9|1849.6|1847.1|1846.8|4287
1694613600000|2023-09-13 14:00:00|1849.8|1849.5|1845.1|1844.8|1849.8|1849.5|1845.1|1844.8|3753
1694613900000|2023-09-13 14:05:00|1845|1844.7|1844.5|1844.2|1845|1844.7|1842.1|1841.8|5718
1694614200000|2023-09-13 14:10:00|1844.6|1844.3|1844.2|1843.9|1846.5|1846.2|1843.4|1843.1|4343
1694614500000|2023-09-13 14:15:00|1844.4|1844.1|1846.6|1846.3|1846.8|1846.5|1843.7|1843.4|4086
1694614800000|2023-09-13 14:20:00|1846.5|1846.2|1849.7|1849.4|1849.7|1849.4|1846.3|1846|4540
1694615100000|2023-09-13 14:25:00|1849.6|1849.3|1850.6|1850.3|1850.9|1850.6|1849|1848.7|2206
1694615400000|2023-09-13 14:30:00|1850.7|1850.4|1852|1851.7|1852|1851.7|1849.7|1849.4|2389
1694615700000|2023-09-13 14:35:00|1852.1|1851.8|1854.3|1854|1854.5|1854.2|1851.4|1851.1|2055
1694616000000|2023-09-13 14:40:00|1854.4|1854.1|1853.9|1853.6|1855.1|1854.8|1853.5|1853.2|3930
1694616300000|2023-09-13 14:45:00|1854|1853.7|1852|1851.7|1854.2|1853.9|1851.9|1851.6|4488
1694616600000|2023-09-13 14:50:00|1851.9|1851.6|1853.1|1852.8|1853.3|1853|1851.9|1851.6|2224
1694616900000|2023-09-13 14:55:00|1853|1852.7|1853.2|1852.9|1853.6|1853.3|1852|1851.7|2129
1694617200000|2023-09-13 15:00:00|1853.3|1853|1853.6|1853.3|1853.9|1853.6|1852.2|1851.9|1850
1694617500000|2023-09-13 15:05:00|1853.5|1853.2|1853|1852.7|1854.1|1853.8|1852.7|1852.4|1112
1694617800000|2023-09-13 15:10:00|1852.9|1852.6|1853|1852.7|1853.7|1853.4|1852.8|1852.5|1030
1694618100000|2023-09-13 15:15:00|1853.1|1852.8|1851.6|1851.3|1853.4|1853.1|1851.3|1851|936
1694618400000|2023-09-13 15:20:00|1851.5|1851.2|1852.5|1852.2|1852.8|1852.5|1850.6|1850.3|1357
1694618700000|2023-09-13 15:25:00|1852.6|1852.3|1851.8|1851.5|1852.9|1852.6|1851.7|1851.4|891
1694619000000|2023-09-13 15:30:00|1851.9|1851.6|1850.5|1850.2|1852.4|1852.1|1850.5|1850.2|1285
1694619300000|2023-09-13 15:35:00|1850.4|1850.1|1850.3|1850|1850.9|1850.6|1849.9|1849.6|866
1694619600000|2023-09-13 15:40:00|1850.2|1849.9|1850.2|1849.9|1850.6|1850.3|1849.1|1848.8|890
1694619900000|2023-09-13 15:45:00|1850.3|1850|1849.3|1849|1850.8|1850.5|1849.3|1849|820
1694620200000|2023-09-13 15:50:00|1849.2|1848.9|1847.6|1847.3|1849.3|1849|1846.4|1846.1|1907
1694620500000|2023-09-13 15:55:00|1847.5|1847.2|1848.8|1848.5|1849.1|1848.8|1846.5|1846.2|1569
1694620800000|2023-09-13 16:00:00|1848.9|1848.6|1848.8|1848.5|1849.3|1849|1847.5|1847.2|981
1694621100000|2023-09-13 16:05:00|1848.7|1848.4|1849|1848.7|1849.7|1849.4|1848.5|1848.2|1530
1694621400000|2023-09-13 16:10:00|1848.9|1848.6|1847.6|1847.3|1849|1848.7|1847.4|1847.1|2013
1694621700000|2023-09-13 16:15:00|1847.7|1847.4|1848.8|1848.5|1849.1|1848.8|1847.1|1846.8|734
1694622000000|2023-09-13 16:20:00|1848.9|1848.6|1849.7|1849.4|1850.1|1849.8|1848.7|1848.4|924
1694622300000|2023-09-13 16:25:00|1849.6|1849.3|1850.8|1850.5|1850.8|1850.5|1849.6|1849.3|723
1694622600000|2023-09-13 16:30:00|1850.9|1850.6|1850.4|1850.1|1851.4|1851.1|1849|1848.7|1842
1694622900000|2023-09-13 16:35:00|1850.5|1850.2|1848.8|1848.5|1850.6|1850.3|1848.6|1848.3|612
1694623200000|2023-09-13 16:40:00|1848.7|1848.4|1848.3|1848|1848.9|1848.6|1848|1847.7|860
1694623500000|2023-09-13 16:45:00|1848.2|1847.9|1849.8|1849.5|1850.1|1849.8|1848|1847.7|754
1694623800000|2023-09-13 16:50:00|1849.9|1849.6|1850.6|1850.3|1850.7|1850.4|1849.3|1849|1088
1694624100000|2023-09-13 16:55:00|1850.7|1850.4|1850.4|1850.1|1851.3|1851|1850|1849.7|1264
1694624400000|2023-09-13 17:00:00|1850.3|1850|1849.3|1849|1850.9|1850.6|1849.1|1848.8|1124
1694624700000|2023-09-13 17:05:00|1849.2|1848.9|1849.1|1848.8|1849.7|1849.4|1848.8|1848.5|3365
1694625000000|2023-09-13 17:10:00|1849|1848.7|1849.2|1848.9|1849.8|1849.5|1848.7|1848.4|687
1694625300000|2023-09-13 17:15:00|1849.3|1849|1849.6|1849.3|1850.2|1849.9|1849.2|1848.9|956
1694625600000|2023-09-13 17:20:00|1849.5|1849.2|1850|1849.7|1850|1849.7|1848.8|1848.5|625
1694625900000|2023-09-13 17:25:00|1850.1|1849.8|1849|1848.7|1850.1|1849.8|1848.9|1848.6|851
1694626200000|2023-09-13 17:30:00|1848.9|1848.6|1850|1849.7|1850.6|1850.3|1848.6|1848.3|834
1694626500000|2023-09-13 17:35:00|1849.9|1849.6|1849.5|1849.2|1850.2|1849.9|1849|1848.7|658
1694626800000|2023-09-13 17:40:00|1849.4|1849.1|1849.8|1849.5|1849.9|1849.6|1849.2|1848.9|1018
1694627100000|2023-09-13 17:45:00|1849.9|1849.6|1849|1848.7|1850|1849.7|1848.8|1848.5|984
1694627400000|2023-09-13 17:50:00|1848.9|1848.6|1848.5|1848.2|1849.1|1848.8|1848.4|1848.1|546
1694627700000|2023-09-13 17:55:00|1848.4|1848.1|1847.8|1847.5|1848.5|1848.2|1847.7|1847.4|574
1694628000000|2023-09-13 18:00:00|1847.9|1847.6|1846|1845.7|1848.2|1847.9|1846|1845.7|1203
1694628300000|2023-09-13 18:05:00|1845.9|1845.6|1844.9|1844.6|1845.9|1845.6|1844.8|1844.5|3082
1694628600000|2023-09-13 18:10:00|1845|1844.7|1845.6|1845.3|1846.2|1845.9|1845|1844.7|796
1694628900000|2023-09-13 18:15:00|1845.7|1845.4|1844.7|1844.4|1845.7|1845.4|1844.1|1843.8|1305
1694629200000|2023-09-13 18:20:00|1844.9|1844.6|1844.7|1844.4|1844.9|1844.6|1843.7|1843.4|899
1694629500000|2023-09-13 18:25:00|1844.8|1844.5|1845.4|1845.1|1845.5|1845.2|1844.6|1844.3|1108
1694629800000|2023-09-13 18:30:00|1845.5|1845.2|1844.4|1844.1|1845.5|1845.2|1844.3|1844|1094
1694630100000|2023-09-13 18:35:00|1844.3|1844|1845.1|1844.8|1845.4|1845.1|1844.1|1843.8|1536
1694630400000|2023-09-13 18:40:00|1845.2|1844.9|1844.4|1844.1|1845.5|1845.2|1844.2|1843.9|924
1694630700000|2023-09-13 18:45:00|1844.3|1844|1844|1843.7|1845.1|1844.8|1843.8|1843.5|1250
1694631000000|2023-09-13 18:50:00|1843.9|1843.6|1840.4|1840.1|1844.1|1843.8|1840.3|1840|4435
1694631300000|2023-09-13 18:55:00|1840.3|1840|1841.2|1840.9|1841.6|1841.3|1839|1838.7|4326
1694631600000|2023-09-13 19:00:00|1841|1840.7|1839.7|1839.4|1841.5|1841.2|1839.6|1839.3|1675
1694631900000|2023-09-13 19:05:00|1839.6|1839.3|1838.8|1838.5|1840.2|1839.9|1838.6|1838.3|3658
1694632200000|2023-09-13 19:10:00|1838.9|1838.6|1837.4|1837.1|1839.9|1839.6|1836.9|1836.6|4473
1694632500000|2023-09-13 19:15:00|1837.3|1837|1839.5|1839.2|1839.7|1839.4|1837.1|1836.8|2609
1694632800000|2023-09-13 19:20:00|1839.6|1839.3|1839.8|1839.5|1839.9|1839.6|1838.7|1838.4|1173
1694633100000|2023-09-13 19:25:00|1839.9|1839.6|1840.4|1840.1|1840.5|1840.2|1839.4|1839.1|1860
1694633400000|2023-09-13 19:30:00|1840.5|1840.2|1841.7|1841.4|1842|1841.7|1840.5|1840.2|2898
1694633700000|2023-09-13 19:35:00|1841.6|1841.3|1841.5|1841.2|1842.4|1842.1|1840.9|1840.6|1642
1694634000000|2023-09-13 19:40:00|1841.6|1841.3|1842.1|1841.8|1842.8|1842.5|1841.5|1841.2|2385
1694634300000|2023-09-13 19:45:00|1842|1841.7|1842.8|1842.5|1843.3|1843|1841.9|1841.6|2601
1694634600000|2023-09-13 19:50:00|1842.7|1842.4|1841.4|1841.1|1842.7|1842.4|1840.4|1840.1|3889
1694634900000|2023-09-13 19:55:00|1841.5|1841.2|1843.4|1843.1|1844.1|1843.8|1841.1|1840.8|14186
1694635200000|2023-09-13 20:00:00|1842.8|1842.5|1842.7|1842.4|1843.3|1843|1842.2|1841.9|4008
1694635500000|2023-09-13 20:05:00|1842.6|1842.3|1843|1842.7|1843|1842.7|1842.2|1841.9|1780
1694635800000|2023-09-13 20:10:00|1842.9|1842.6|1842.3|1842|1843.1|1842.8|1842.2|1841.9|1254
1694636100000|2023-09-13 20:15:00|1842.2|1841.9|1842.5|1842.2|1842.5|1842.2|1842.1|1841.8|435
1694636400000|2023-09-13 20:20:00|1842.4|1842.1|1842.3|1842|1842.7|1842.4|1842.3|1842|247
1694636700000|2023-09-13 20:25:00|1842.4|1842.1|1842.5|1842.2|1842.7|1842.4|1842.3|1842|370
1694637000000|2023-09-13 20:30:00|1842.4|1842.1|1842.9|1842.6|1843|1842.7|1842.4|1842.1|177
1694637300000|2023-09-13 20:35:00|1843|1842.7|1843.3|1843|1843.5|1843.2|1843|1842.7|401
1694637600000|2023-09-13 20:40:00|1843.4|1843.1|1843|1842.7|1843.4|1843.1|1842.7|1842.4|271
1694637900000|2023-09-13 20:45:00|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1842.9|1842.6|101
1694638200000|2023-09-13 20:50:00|1843|1842.7|1843|1842.7|1843.1|1842.8|1842.9|1842.6|67
1694638500000|2023-09-13 20:55:00|1842.9|1842.6|1843.5|1842.7|1843.7|1843|1842.4|1842.1|286
1694638800000|2023-09-13 21:00:00|1843.4|1842.6|1843.5|1842.7|1843.6|1842.8|1843.3|1842.5|6
1694639100000|2023-09-13 21:05:00|1843.4|1842.6|1843.4|1842.6|1843.5|1842.7|1843.2|1842.4|0
1694639400000|2023-09-13 21:10:00|1843.3|1842.5|1843.2|1842.4|1843.4|1842.6|1843.2|1842.4|0
1694639700000|2023-09-13 21:15:00|1843.3|1842.5|1843.3|1842.5|1843.4|1842.6|1843.2|1842.4|0
1694640000000|2023-09-13 21:20:00|1843.2|1842.4|1843.3|1842.5|1843.4|1842.6|1843.2|1842.4|0
1694640300000|2023-09-13 21:25:00|1843.4|1842.6|1843.4|1842.6|1843.4|1842.6|1843.3|1842.5|0
1694640600000|2023-09-13 21:30:00|1843.3|1842.5|1843.3|1842.5|1843.3|1842.5|1843.3|1842.5|0
1694640900000|2023-09-13 21:35:00|1843.2|1842.4|1843.2|1842.4|1843.2|1842.4|1843.2|1842.4|0
1694641200000|2023-09-13 21:40:00|1843.3|1842.5|1843.2|1842.4|1843.4|1842.6|1843.2|1842.4|0
1694641500000|2023-09-13 21:45:00|1843.3|1842.5|1843.3|1842.5|1843.3|1842.5|1843.3|1842.5|0
1694641800000|2023-09-13 21:50:00|1843.2|1842.4|1843.2|1842.4|1843.2|1842.4|1843.2|1842.4|0
1694642100000|2023-09-13 21:55:00|1843.3|1842.5|1842.9|1842.1|1843.3|1842.5|1842.9|1842.1|0
1694642400000|2023-09-13 22:00:00|1843.1|1842.3|1842.3|1842|1843.7|1843.4|1842.3|1842|108
1694642700000|2023-09-13 22:05:00|1842.2|1841.9|1842.5|1842.2|1842.6|1842.3|1842.1|1841.8|37
1694643000000|2023-09-13 22:10:00|1842.4|1842.1|1842.2|1841.9|1842.5|1842.2|1842.2|1841.9|7
1694643300000|2023-09-13 22:15:00|1842.4|1842.1|1842.8|1842.5|1842.8|1842.5|1842.3|1842|225
1694643600000|2023-09-13 22:20:00|1842.9|1842.6|1842.8|1842.5|1843.1|1842.8|1842.8|1842.5|23
1694643900000|2023-09-13 22:25:00|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.6|1842.3|18
1694644200000|2023-09-13 22:30:00|1842.8|1842.5|1842.7|1842.4|1842.9|1842.6|1842.7|1842.4|7
1694644500000|2023-09-13 22:35:00|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.4|1842.1|21
1694644800000|2023-09-13 22:40:00|1842.7|1842.4|1842.7|1842.4|1842.8|1842.5|1842.6|1842.3|139
1694645100000|2023-09-13 22:45:00|1842.8|1842.5|1842.7|1842.4|1842.8|1842.5|1842.7|1842.4|37
1694645400000|2023-09-13 22:50:00|1842.6|1842.3|1842.7|1842.4|1842.7|1842.4|1842.6|1842.3|22
1694645700000|2023-09-13 22:55:00|1842.8|1842.5|1842.9|1842.6|1843|1842.7|1842.7|1842.4|37
1694646000000|2023-09-13 23:00:00|1843|1842.7|1842.9|1842.6|1843|1842.7|1842.7|1842.4|33
1694646300000|2023-09-13 23:05:00|1842.8|1842.5|1842.8|1842.5|1842.9|1842.6|1842.8|1842.5|24
1694646600000|2023-09-13 23:10:00|1842.7|1842.4|1843.8|1843.5|1843.9|1843.6|1842.7|1842.4|119
1694646900000|2023-09-13 23:15:00|1843.9|1843.6|1843.9|1843.6|1844|1843.7|1843.6|1843.3|31
1694647200000|2023-09-13 23:20:00|1843.8|1843.5|1843.7|1843.4|1844|1843.7|1843.7|1843.4|21
1694647500000|2023-09-13 23:25:00|1843.8|1843.5|1843.8|1843.5|1843.9|1843.6|1843.6|1843.3|46
1694647800000|2023-09-13 23:30:00|1843.9|1843.6|1843.8|1843.5|1844.1|1843.8|1843.7|1843.4|91
1694648100000|2023-09-13 23:35:00|1843.9|1843.6|1843.7|1843.4|1843.9|1843.6|1843.7|1843.4|27
1694648400000|2023-09-13 23:40:00|1843.8|1843.5|1843.6|1843.3|1844.3|1844|1843.6|1843.3|155
1694648700000|2023-09-13 23:45:00|1843.7|1843.4|1844.1|1843.8|1844.3|1844|1843.5|1843.2|35
1694649000000|2023-09-13 23:50:00|1844.2|1843.9|1844.3|1844|1844.6|1844.3|1844.1|1843.8|58
1694649300000|2023-09-13 23:55:00|1844.4|1844.1|1844.3|1844|1844.4|1844.1|1844.2|1843.9|6
1694649600000|2023-09-14 00:00:00|1844.4|1844.1|1844.2|1843.9|1844.6|1844.3|1843.8|1843.5|81
1694649900000|2023-09-14 00:05:00|1844.3|1844|1844.8|1844.5|1845.1|1844.8|1844.2|1843.9|84
1694650200000|2023-09-14 00:10:00|1844.7|1844.4|1844.5|1844.2|1844.8|1844.5|1844.1|1843.8|27
1694650500000|2023-09-14 00:15:00|1844.6|1844.3|1844.8|1844.5|1845.1|1844.8|1844.2|1843.9|36
1694650800000|2023-09-14 00:20:00|1844.9|1844.6|1845.1|1844.8|1845.2|1844.9|1844.7|1844.4|29
1694651100000|2023-09-14 00:25:00|1845|1844.7|1845.2|1844.9|1845.3|1845|1844.8|1844.5|22
1694651400000|2023-09-14 00:30:00|1845.3|1845|1845.2|1844.9|1845.4|1845.1|1845.1|1844.8|44
1694651700000|2023-09-14 00:35:00|1845.3|1845|1845.2|1844.9|1845.4|1845.1|1845|1844.7|25
1694652000000|2023-09-14 00:40:00|1845.3|1845|1845.5|1845.2|1845.6|1845.3|1845.2|1844.9|41
1694652300000|2023-09-14 00:45:00|1845.6|1845.3|1846.2|1845.9|1846.4|1846.1|1845.6|1845.3|88
1694652600000|2023-09-14 00:50:00|1846.1|1845.8|1846.6|1846.3|1846.7|1846.4|1846.1|1845.8|44
1694652900000|2023-09-14 00:55:00|1846.7|1846.4|1846.6|1846.3|1846.7|1846.4|1846.5|1846.2|83
1694653200000|2023-09-14 01:00:00|1846.7|1846.4|1846.6|1846.3|1846.8|1846.5|1846.4|1846.1|41
1694653500000|2023-09-14 01:05:00|1846.5|1846.2|1846.6|1846.3|1846.8|1846.5|1846.5|1846.2|17
1694653800000|2023-09-14 01:10:00|1846.7|1846.4|1846.5|1846.2|1846.9|1846.6|1846.5|1846.2|53
1694654100000|2023-09-14 01:15:00|1846.6|1846.3|1846.9|1846.6|1847|1846.7|1846.5|1846.2|75
1694654400000|2023-09-14 01:20:00|1846.8|1846.5|1846.5|1846.2|1846.9|1846.6|1846.4|1846.1|51
1694654700000|2023-09-14 01:25:00|1846.4|1846.1|1846.2|1845.9|1846.5|1846.2|1846|1845.7|46
1694655000000|2023-09-14 01:30:00|1846.1|1845.8|1846.1|1845.8|1846.3|1846|1845.8|1845.5|73
1694655300000|2023-09-14 01:35:00|1846|1845.7|1845.8|1845.5|1846.1|1845.8|1845.4|1845.1|58
1694655600000|2023-09-14 01:40:00|1845.9|1845.6|1847.2|1846.9|1847.5|1847.2|1845.8|1845.5|93
1694655900000|2023-09-14 01:45:00|1847.3|1847|1847.2|1846.9|1847.6|1847.3|1847.1|1846.8|70
1694656200000|2023-09-14 01:50:00|1847.1|1846.8|1847|1846.7|1847.2|1846.9|1846.6|1846.3|39
1694656500000|2023-09-14 01:55:00|1846.9|1846.6|1846.4|1846.1|1846.9|1846.6|1846.3|1846|50
1694656800000|2023-09-14 02:00:00|1846.3|1846|1846.3|1846|1846.5|1846.2|1845.9|1845.6|52
1694657100000|2023-09-14 02:05:00|1846.2|1845.9|1846.1|1845.8|1846.3|1846|1845.7|1845.4|68
1694657400000|2023-09-14 02:10:00|1846|1845.7|1845.5|1845.2|1846.1|1845.8|1845.3|1845|53
1694657700000|2023-09-14 02:15:00|1845.6|1845.3|1845.6|1845.3|1845.7|1845.4|1845.2|1844.9|40
1694658000000|2023-09-14 02:20:00|1845.7|1845.4|1845.9|1845.6|1846|1845.7|1845.4|1845.1|48
1694658300000|2023-09-14 02:25:00|1846|1845.7|1846.4|1846.1|1846.6|1846.3|1845.9|1845.6|28
1694658600000|2023-09-14 02:30:00|1846.5|1846.2|1846.6|1846.3|1846.7|1846.4|1846.5|1846.2|13
1694658900000|2023-09-14 02:35:00|1846.7|1846.4|1847.1|1846.8|1847.1|1846.8|1846.7|1846.4|15
1694659200000|2023-09-14 02:40:00|1847.2|1846.9|1847.1|1846.8|1847.2|1846.9|1847|1846.7|18
1694659500000|2023-09-14 02:45:00|1847|1846.7|1846.9|1846.6|1847.2|1846.9|1846.8|1846.5|47
1694659800000|2023-09-14 02:50:00|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1846.9|1846.6|19
1694660100000|2023-09-14 02:55:00|1847|1846.7|1847.2|1846.9|1847.4|1847.1|1847|1846.7|17
1694660400000|2023-09-14 03:00:00|1847.3|1847|1847.5|1847.2|1848.1|1847.8|1847.3|1847|94
1694660700000|2023-09-14 03:05:00|1847.6|1847.3|1847.6|1847.3|1847.7|1847.4|1847.4|1847.1|25
1694661000000|2023-09-14 03:10:00|1847.7|1847.4|1847.3|1847|1847.7|1847.4|1847.3|1847|16
1694661300000|2023-09-14 03:15:00|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847.2|1846.9|9
1694661600000|2023-09-14 03:20:00|1847.4|1847.1|1847.7|1847.4|1847.7|1847.4|1847.2|1846.9|19
1694661900000|2023-09-14 03:25:00|1847.8|1847.5|1847.7|1847.4|1848.2|1847.9|1847.7|1847.4|93
1694662200000|2023-09-14 03:30:00|1847.8|1847.5|1847.9|1847.6|1848|1847.7|1847.6|1847.3|34
1694662500000|2023-09-14 03:35:00|1848|1847.7|1848.2|1847.9|1848.4|1848.1|1847.9|1847.6|39
1694662800000|2023-09-14 03:40:00|1847.9|1847.6|1848.1|1847.8|1848.3|1848|1847.8|1847.5|39
1694663100000|2023-09-14 03:45:00|1848|1847.7|1848.2|1847.9|1848.3|1848|1848|1847.7|13
1694663400000|2023-09-14 03:50:00|1848.3|1848|1848.3|1848|1848.4|1848.1|1848.1|1847.8|20
1694663700000|2023-09-14 03:55:00|1848.4|1848.1|1848.5|1848.2|1848.6|1848.3|1848.1|1847.8|25
1694664000000|2023-09-14 04:00:00|1848.6|1848.3|1848.7|1848.4|1848.8|1848.5|1848.4|1848.1|32
1694664300000|2023-09-14 04:05:00|1848.8|1848.5|1848.4|1848.1|1848.8|1848.5|1848.4|1848.1|46
1694664600000|2023-09-14 04:10:00|1848.5|1848.2|1848.6|1848.3|1848.7|1848.4|1848.4|1848.1|27
1694664900000|2023-09-14 04:15:00|1848.7|1848.4|1848.6|1848.3|1848.7|1848.4|1848.4|1848.1|26
1694665200000|2023-09-14 04:20:00|1848.5|1848.2|1848.8|1848.5|1849|1848.7|1848.5|1848.2|29
1694665500000|2023-09-14 04:25:00|1848.9|1848.6|1848.8|1848.5|1848.9|1848.6|1848.6|1848.3|27
1694665800000|2023-09-14 04:30:00|1848.9|1848.6|1848.7|1848.4|1848.9|1848.6|1848.5|1848.2|19
1694666100000|2023-09-14 04:35:00|1848.6|1848.3|1848.3|1848|1848.7|1848.4|1848.1|1847.8|62
1694666400000|2023-09-14 04:40:00|1848.2|1847.9|1848.3|1848|1848.4|1848.1|1848|1847.7|20
1694666700000|2023-09-14 04:45:00|1848.2|1847.9|1848|1847.7|1848.4|1848.1|1848|1847.7|16
1694667000000|2023-09-14 04:50:00|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1847.9|1847.6|44
1694667300000|2023-09-14 04:55:00|1848|1847.7|1848|1847.7|1848.2|1847.9|1847.9|1847.6|31
1694667600000|2023-09-14 05:00:00|1848.1|1847.8|1848.1|1847.8|1848.2|1847.9|1847.8|1847.5|38
1694667900000|2023-09-14 05:05:00|1848|1847.7|1848.2|1847.9|1848.2|1847.9|1847.9|1847.6|12
1694668200000|2023-09-14 05:10:00|1848.1|1847.8|1848.2|1847.9|1848.5|1848.2|1848.1|1847.8|27
1694668500000|2023-09-14 05:15:00|1848.3|1848|1848.2|1847.9|1848.4|1848.1|1848.1|1847.8|29
1694668800000|2023-09-14 05:20:00|1848.1|1847.8|1848.3|1848|1848.4|1848.1|1848.1|1847.8|42
1694669100000|2023-09-14 05:25:00|1848.4|1848.1|1848.7|1848.4|1848.7|1848.4|1848.4|1848.1|57
1694669400000|2023-09-14 05:30:00|1848.8|1848.5|1849.4|1849.1|1849.7|1849.4|1848.8|1848.5|264
1694669700000|2023-09-14 05:35:00|1849.3|1849|1848.4|1848.1|1849.3|1849|1848.3|1848|49
1694670000000|2023-09-14 05:40:00|1848.3|1848|1848.2|1847.9|1848.4|1848.1|1848.1|1847.8|31
1694670300000|2023-09-14 05:45:00|1848.3|1848|1847.7|1847.4|1848.4|1848.1|1847.7|1847.4|70
1694670600000|2023-09-14 05:50:00|1847.8|1847.5|1847.9|1847.6|1848.1|1847.8|1847.6|1847.3|55
1694670900000|2023-09-14 05:55:00|1848|1847.7|1848.2|1847.9|1848.4|1848.1|1847.9|1847.6|65
1694671200000|2023-09-14 06:00:00|1848.1|1847.8|1847.4|1847.1|1848.2|1847.9|1847.2|1846.9|89
1694671500000|2023-09-14 06:05:00|1847.2|1846.9|1847|1846.7|1847.3|1847|1846.8|1846.5|85
1694671800000|2023-09-14 06:10:00|1847.1|1846.8|1847.1|1846.8|1847.4|1847.1|1846.9|1846.6|26
1694672100000|2023-09-14 06:15:00|1847.2|1846.9|1846.8|1846.5|1847.3|1847|1846.7|1846.4|46
1694672400000|2023-09-14 06:20:00|1846.9|1846.6|1847.6|1847.3|1847.6|1847.3|1846.9|1846.6|52
1694672700000|2023-09-14 06:25:00|1847.5|1847.2|1848|1847.7|1848.3|1848|1847.5|1847.2|65
1694673000000|2023-09-14 06:30:00|1847.9|1847.6|1848|1847.7|1848.3|1848|1847.5|1847.2|66
1694673300000|2023-09-14 06:35:00|1848.1|1847.8|1847.9|1847.6|1848.3|1848|1847.8|1847.5|68
1694673600000|2023-09-14 06:40:00|1847.8|1847.5|1847.7|1847.4|1848.1|1847.8|1847.6|1847.3|94
1694673900000|2023-09-14 06:45:00|1847.8|1847.5|1847.1|1846.8|1848|1847.7|1847|1846.7|62
1694674200000|2023-09-14 06:50:00|1847.2|1846.9|1846.9|1846.6|1847.3|1847|1846.8|1846.5|42
1694674500000|2023-09-14 06:55:00|1847|1846.7|1847.3|1847|1847.3|1847|1846.8|1846.5|27
1694674800000|2023-09-14 07:00:00|1847.2|1846.9|1845.9|1845.6|1847.2|1846.9|1845.8|1845.5|181
1694675100000|2023-09-14 07:05:00|1845.8|1845.5|1845.7|1845.4|1846|1845.7|1845|1844.7|145
1694675400000|2023-09-14 07:10:00|1845.8|1845.5|1845.9|1845.6|1846.8|1846.5|1845.3|1845|119
1694675700000|2023-09-14 07:15:00|1845.8|1845.5|1845|1844.7|1846.1|1845.8|1844.9|1844.6|156
1694676000000|2023-09-14 07:20:00|1844.8|1844.5|1845.7|1845.4|1845.7|1845.4|1844.5|1844.2|149
1694676300000|2023-09-14 07:25:00|1845.6|1845.3|1845.3|1845|1846.1|1845.8|1844.7|1844.4|106
1694676600000|2023-09-14 07:30:00|1845.4|1845.1|1846.5|1846.2|1846.6|1846.3|1844.9|1844.6|120
1694676900000|2023-09-14 07:35:00|1846.6|1846.3|1846|1845.7|1846.8|1846.5|1845.8|1845.5|109
1694677200000|2023-09-14 07:40:00|1845.9|1845.6|1845.3|1845|1846.1|1845.8|1844.8|1844.5|81
1694677500000|2023-09-14 07:45:00|1845.4|1845.1|1846.3|1846|1846.3|1846|1845|1844.7|110
1694677800000|2023-09-14 07:50:00|1846.2|1845.9|1845.4|1845.1|1846.3|1846|1845.3|1845|69
1694678100000|2023-09-14 07:55:00|1845.5|1845.2|1845.4|1845.1|1845.9|1845.6|1845|1844.7|138
1694678400000|2023-09-14 08:00:00|1845.5|1845.2|1846.3|1846|1846.3|1846|1844.9|1844.6|156
1694678700000|2023-09-14 08:05:00|1846.2|1845.9|1845.9|1845.6|1846.5|1846.2|1845.4|1845.1|89
1694679000000|2023-09-14 08:10:00|1846|1845.7|1845.9|1845.6|1846.3|1846|1845.4|1845.1|121
1694679300000|2023-09-14 08:15:00|1845.8|1845.5|1845.8|1845.5|1846.1|1845.8|1845.2|1844.9|76
1694679600000|2023-09-14 08:20:00|1845.6|1845.3|1845.1|1844.8|1845.9|1845.6|1845|1844.7|88
1694679900000|2023-09-14 08:25:00|1845|1844.7|1845.2|1844.9|1845.6|1845.3|1844|1843.7|106
1694680200000|2023-09-14 08:30:00|1845.3|1845|1845.8|1845.5|1846|1845.7|1844.7|1844.4|118
1694680500000|2023-09-14 08:35:00|1845.7|1845.4|1846.8|1846.5|1846.9|1846.6|1845.5|1845.2|176
1694680800000|2023-09-14 08:40:00|1846.9|1846.6|1847.1|1846.8|1847.4|1847.1|1846.7|1846.4|100
1694681100000|2023-09-14 08:45:00|1847|1846.7|1847.5|1847.2|1847.6|1847.3|1846.9|1846.6|155
1694681400000|2023-09-14 08:50:00|1847.6|1847.3|1847.7|1847.4|1848.4|1848.1|1847.4|1847.1|89
1694681700000|2023-09-14 08:55:00|1847.8|1847.5|1847.7|1847.4|1848|1847.7|1847.2|1846.9|126
1694682000000|2023-09-14 09:00:00|1847.6|1847.3|1847.7|1847.4|1847.9|1847.6|1846.9|1846.6|177
1694682300000|2023-09-14 09:05:00|1847.5|1847.2|1848.7|1848.4|1848.8|1848.5|1847.5|1847.2|109
1694682600000|2023-09-14 09:10:00|1848.6|1848.3|1849.4|1849.1|1849.4|1849.1|1848.1|1847.8|93
1694682900000|2023-09-14 09:15:00|1849.5|1849.2|1849.5|1849.2|1849.7|1849.4|1849.1|1848.8|164
1694683200000|2023-09-14 09:20:00|1849.3|1849|1849.8|1849.5|1849.9|1849.6|1849.3|1849|246
1694683500000|2023-09-14 09:25:00|1849.7|1849.4|1850.1|1849.8|1850.3|1850|1849.6|1849.3|162
1694683800000|2023-09-14 09:30:00|1850|1849.7|1849.6|1849.3|1850.2|1849.9|1849.5|1849.2|187
1694684100000|2023-09-14 09:35:00|1849.7|1849.4|1849.2|1848.9|1849.8|1849.5|1849|1848.7|107
1694684400000|2023-09-14 09:40:00|1849.3|1849|1848.6|1848.3|1849.4|1849.1|1848.4|1848.1|258
1694684700000|2023-09-14 09:45:00|1848.7|1848.4|1849.1|1848.8|1849.5|1849.2|1848.7|1848.4|124
1694685000000|2023-09-14 09:50:00|1849.2|1848.9|1849.1|1848.8|1849.4|1849.1|1848.5|1848.2|81
1694685300000|2023-09-14 09:55:00|1849.2|1848.9|1849.6|1849.3|1849.7|1849.4|1848.9|1848.6|121
1694685600000|2023-09-14 10:00:00|1849.5|1849.2|1850.1|1849.8|1850.2|1849.9|1849.5|1849.2|159
1694685900000|2023-09-14 10:05:00|1850.2|1849.9|1850.3|1850|1850.5|1850.2|1850|1849.7|147
1694686200000|2023-09-14 10:10:00|1850.4|1850.1|1850.9|1850.6|1851|1850.7|1850.4|1850.1|84
1694686500000|2023-09-14 10:15:00|1851|1850.7|1850.9|1850.6|1851.2|1850.9|1850.4|1850.1|244
1694686800000|2023-09-14 10:20:00|1850.8|1850.5|1850.7|1850.4|1852.1|1851.8|1850.1|1849.8|960
1694687100000|2023-09-14 10:25:00|1850.6|1850.3|1850.9|1850.6|1851.3|1851|1850.6|1850.3|102
1694687400000|2023-09-14 10:30:00|1850.8|1850.5|1851|1850.7|1851.4|1851.1|1850.6|1850.3|133
1694687700000|2023-09-14 10:35:00|1851.1|1850.8|1851.4|1851.1|1851.7|1851.4|1850.9|1850.6|93
1694688000000|2023-09-14 10:40:00|1851.5|1851.2|1852|1851.7|1852.2|1851.9|1851.4|1851.1|154
1694688300000|2023-09-14 10:45:00|1852.1|1851.8|1852.3|1852|1852.5|1852.2|1851.8|1851.5|178
1694688600000|2023-09-14 10:50:00|1852.2|1851.9|1851.5|1851.2|1852.3|1852|1851.5|1851.2|120
1694688900000|2023-09-14 10:55:00|1851.4|1851.1|1852.4|1852.1|1852.6|1852.3|1851.4|1851.1|194
1694689200000|2023-09-14 11:00:00|1852.3|1852|1852.9|1852.6|1853|1852.7|1852.2|1851.9|128
1694689500000|2023-09-14 11:05:00|1853|1852.7|1852.9|1852.6|1853.3|1853|1852.9|1852.6|96
1694689800000|2023-09-14 11:10:00|1852.7|1852.4|1852.6|1852.3|1853|1852.7|1852.2|1851.9|176
1694690100000|2023-09-14 11:15:00|1852.7|1852.4|1852|1851.7|1852.7|1852.4|1851.7|1851.4|108
1694690400000|2023-09-14 11:20:00|1852.1|1851.8|1851.7|1851.4|1852.4|1852.1|1851.5|1851.2|71
1694690700000|2023-09-14 11:25:00|1851.6|1851.3|1851.4|1851.1|1852|1851.7|1851.2|1850.9|101
1694691000000|2023-09-14 11:30:00|1851.5|1851.2|1851.5|1851.2|1852.3|1852|1851.3|1851|301
1694691300000|2023-09-14 11:35:00|1851.6|1851.3|1851.7|1851.4|1851.9|1851.6|1851.3|1851|102
1694691600000|2023-09-14 11:40:00|1851.6|1851.3|1851.7|1851.4|1851.8|1851.5|1851.4|1851.1|189
1694691900000|2023-09-14 11:45:00|1851.5|1851.2|1851.6|1851.3|1851.9|1851.6|1851.1|1850.8|216
1694692200000|2023-09-14 11:50:00|1851.5|1851.2|1851.1|1850.8|1851.7|1851.4|1851|1850.7|148
1694692500000|2023-09-14 11:55:00|1851|1850.7|1851.3|1851|1851.5|1851.2|1851|1850.7|343
1694692800000|2023-09-14 12:00:00|1851.2|1850.9|1852.2|1851.9|1852.2|1851.9|1851|1850.7|316
1694693100000|2023-09-14 12:05:00|1852.1|1851.8|1852|1851.7|1852.2|1851.9|1851.7|1851.4|784
1694693400000|2023-09-14 12:10:00|1852.1|1851.8|1852.3|1852|1852.4|1852.1|1851.8|1851.5|337
1694693700000|2023-09-14 12:15:00|1852.9|1852.6|1854.1|1853.8|1855.6|1855.3|1851.4|1851.1|1463
1694694000000|2023-09-14 12:20:00|1854.3|1854|1853.1|1852.8|1855.5|1855.2|1852.6|1852.3|491
1694694300000|2023-09-14 12:25:00|1853.2|1852.9|1855.5|1855.2|1855.6|1855.3|1853.1|1852.8|567
1694694600000|2023-09-14 12:30:00|1855.4|1855.1|1852.8|1852.5|1855.7|1855.4|1850.9|1850.6|1771
1694694900000|2023-09-14 12:35:00|1852.6|1852.3|1852.9|1852.6|1853.4|1853.1|1850.3|1850|1115
1694695200000|2023-09-14 12:40:00|1852.7|1852.4|1854.2|1853.9|1854.5|1854.2|1851.6|1851.3|449
1694695500000|2023-09-14 12:45:00|1854.3|1854|1853.4|1853.1|1854.4|1854.1|1853.1|1852.8|472
1694695800000|2023-09-14 12:50:00|1853.3|1853|1857.7|1857.4|1857.8|1857.5|1853|1852.7|1649
1694696100000|2023-09-14 12:55:00|1857.8|1857.5|1857.4|1857.1|1858.4|1858.1|1856.9|1856.6|970
1694696400000|2023-09-14 13:00:00|1857.2|1856.9|1857.7|1857.4|1858.6|1858.3|1856.6|1856.3|1587
1694696700000|2023-09-14 13:05:00|1857.8|1857.5|1857|1856.7|1859.1|1858.8|1857|1856.7|1070
1694697000000|2023-09-14 13:10:00|1857.1|1856.8|1858.4|1858.1|1859.1|1858.8|1856.2|1855.9|850
1694697300000|2023-09-14 13:15:00|1858.5|1858.2|1859.7|1859.4|1859.8|1859.5|1858.4|1858.1|799
1694697600000|2023-09-14 13:20:00|1859.8|1859.5|1858.3|1858|1860.7|1860.4|1857.9|1857.6|1673
1694697900000|2023-09-14 13:25:00|1858.4|1858.1|1857.3|1857|1859.1|1858.8|1856.7|1856.4|1578
1694698200000|2023-09-14 13:30:00|1857.6|1857.3|1865.8|1865.5|1873.2|1872.9|1856.9|1856.6|13993
1694698500000|2023-09-14 13:35:00|1865.7|1865.4|1869.8|1869.5|1871.7|1871.4|1865.5|1865.2|6531
1694698800000|2023-09-14 13:40:00|1869.7|1869.4|1864.1|1863.8|1870.3|1870|1862.7|1862.4|4540
1694699100000|2023-09-14 13:45:00|1864.4|1864.1|1859.4|1859.1|1864.4|1864.1|1858.7|1858.4|5115
1694699400000|2023-09-14 13:50:00|1859.5|1859.2|1861.1|1860.8|1863.6|1863.3|1859.1|1858.8|4194
1694699700000|2023-09-14 13:55:00|1861.2|1860.9|1866.1|1865.8|1866.7|1866.4|1859.1|1858.8|4678
1694700000000|2023-09-14 14:00:00|1866.2|1865.9|1860.2|1859.9|1868.3|1868|1859.4|1859.1|5033
1694700300000|2023-09-14 14:05:00|1860.3|1860|1859.7|1859.4|1863.4|1863.1|1858.7|1858.4|3360
1694700600000|2023-09-14 14:10:00|1859.8|1859.5|1858|1857.7|1859.8|1859.5|1856.8|1856.5|2573
1694700900000|2023-09-14 14:15:00|1857.7|1857.4|1855.4|1855.1|1859.7|1859.4|1854.9|1854.6|2560
1694701200000|2023-09-14 14:20:00|1855.3|1855|1859.4|1859.1|1859.8|1859.5|1854.9|1854.6|2366
1694701500000|2023-09-14 14:25:00|1859.5|1859.2|1860|1859.7|1860.1|1859.8|1856.7|1856.4|1425
1694701800000|2023-09-14 14:30:00|1860.1|1859.8|1863.3|1863|1863.4|1863.1|1859.6|1859.3|3928
1694702100000|2023-09-14 14:35:00|1863.5|1863.2|1863.3|1863|1864.9|1864.6|1863.3|1863|5043
1694702400000|2023-09-14 14:40:00|1863.4|1863.1|1864|1863.7|1865|1864.7|1863|1862.7|3977
1694702700000|2023-09-14 14:45:00|1864.1|1863.8|1866.5|1866.2|1867|1866.7|1864.1|1863.8|4499
1694703000000|2023-09-14 14:50:00|1866.4|1866.1|1869.4|1869.1|1870|1869.7|1866.4|1866.1|3990
1694703300000|2023-09-14 14:55:00|1869.6|1869.3|1870.6|1870.3|1871.6|1871.3|1869.6|1869.3|3492
1694703600000|2023-09-14 15:00:00|1870.7|1870.4|1871|1870.7|1871.6|1871.3|1869.9|1869.6|3546
1694703900000|2023-09-14 15:05:00|1871.1|1870.8|1869.6|1869.3|1871.5|1871.2|1869.3|1869|1574
1694704200000|2023-09-14 15:10:00|1869.5|1869.2|1869.5|1869.2|1870.6|1870.3|1868.6|1868.3|1860
1694704500000|2023-09-14 15:15:00|1869.4|1869.1|1867.5|1867.2|1869.5|1869.2|1865.9|1865.6|2441
1694704800000|2023-09-14 15:20:00|1867.4|1867.1|1865.9|1865.6|1867.8|1867.5|1865.7|1865.4|1322
1694705100000|2023-09-14 15:25:00|1866|1865.7|1865.1|1864.8|1866|1865.7|1864.4|1864.1|1616
1694705400000|2023-09-14 15:30:00|1865.2|1864.9|1864.8|1864.5|1866.1|1865.8|1864.7|1864.4|1300
1694705700000|2023-09-14 15:35:00|1864.5|1864.2|1864.8|1864.5|1865.5|1865.2|1864.4|1864.1|903
1694706000000|2023-09-14 15:40:00|1864.7|1864.4|1864.2|1863.9|1864.8|1864.5|1862.9|1862.6|1945
1694706300000|2023-09-14 15:45:00|1864.1|1863.8|1864.8|1864.5|1864.9|1864.6|1863.4|1863.1|932
1694706600000|2023-09-14 15:50:00|1864.9|1864.6|1864.9|1864.6|1865.6|1865.3|1864.4|1864.1|2086
1694706900000|2023-09-14 15:55:00|1865|1864.7|1865.3|1865|1866.2|1865.9|1864.8|1864.5|1155
1694707200000|2023-09-14 16:00:00|1865.4|1865.1|1866|1865.7|1866.6|1866.3|1864.9|1864.6|1241
1694707500000|2023-09-14 16:05:00|1865.9|1865.6|1864.6|1864.3|1866.1|1865.8|1864.6|1864.3|695
1694707800000|2023-09-14 16:10:00|1864.7|1864.4|1864.7|1864.4|1865.3|1865|1864.3|1864|614
1694708100000|2023-09-14 16:15:00|1864.6|1864.3|1865.9|1865.6|1866.7|1866.4|1864.6|1864.3|1157
1694708400000|2023-09-14 16:20:00|1865.8|1865.5|1864.1|1863.8|1866|1865.7|1864.1|1863.8|915
1694708700000|2023-09-14 16:25:00|1864|1863.7|1863.2|1862.9|1864.2|1863.9|1863.2|1862.9|1574
1694709000000|2023-09-14 16:30:00|1863.1|1862.8|1863.2|1862.9|1863.6|1863.3|1862.7|1862.4|1476
1694709300000|2023-09-14 16:35:00|1863.1|1862.8|1863.1|1862.8|1863.1|1862.8|1862.2|1861.9|932
1694709600000|2023-09-14 16:40:00|1863|1862.7|1863.5|1863.2|1864.7|1864.4|1863|1862.7|1728
1694709900000|2023-09-14 16:45:00|1863.4|1863.1|1864.8|1864.5|1864.8|1864.5|1863|1862.7|627
1694710200000|2023-09-14 16:50:00|1864.7|1864.4|1865.3|1865|1865.6|1865.3|1864.5|1864.2|1025
1694710500000|2023-09-14 16:55:00|1865.1|1864.8|1865.7|1865.4|1865.8|1865.5|1864.9|1864.6|846
1694710800000|2023-09-14 17:00:00|1865.6|1865.3|1866.1|1865.8|1866.6|1866.3|1865.4|1865.1|1059
1694711100000|2023-09-14 17:05:00|1866|1865.7|1865.8|1865.5|1866|1865.7|1865.3|1865|1131
1694711400000|2023-09-14 17:10:00|1865.9|1865.6|1867|1866.7|1867.4|1867.1|1865.7|1865.4|1370
1694711700000|2023-09-14 17:15:00|1866.9|1866.6|1866.9|1866.6|1867|1866.7|1866|1865.7|943
1694712000000|2023-09-14 17:20:00|1866.8|1866.5|1866.5|1866.2|1867.8|1867.5|1866.5|1866.2|882
1694712300000|2023-09-14 17:25:00|1866.6|1866.3|1866.7|1866.4|1867.3|1867|1866.2|1865.9|836
1694712600000|2023-09-14 17:30:00|1866.8|1866.5|1867.9|1867.6|1867.9|1867.6|1866.7|1866.4|698
1694712900000|2023-09-14 17:35:00|1868.1|1867.8|1868.4|1868.1|1868.5|1868.2|1867.6|1867.3|1006
1694713200000|2023-09-14 17:40:00|1868.3|1868|1868.2|1867.9|1868.4|1868.1|1867.4|1867.1|982
1694713500000|2023-09-14 17:45:00|1868.1|1867.8|1866.9|1866.6|1868.1|1867.8|1866.7|1866.4|919
1694713800000|2023-09-14 17:50:00|1866.8|1866.5|1866.6|1866.3|1867.3|1867|1866.3|1866|763
1694714100000|2023-09-14 17:55:00|1866.5|1866.2|1865.7|1865.4|1866.7|1866.4|1865.7|1865.4|990
1694714400000|2023-09-14 18:00:00|1865.8|1865.5|1866|1865.7|1866.8|1866.5|1865.5|1865.2|1610
1694714700000|2023-09-14 18:05:00|1865.9|1865.6|1866|1865.7|1866.9|1866.6|1865.7|1865.4|577
1694715000000|2023-09-14 18:10:00|1865.9|1865.6|1866.1|1865.8|1866.6|1866.3|1865.8|1865.5|687
1694715300000|2023-09-14 18:15:00|1866.2|1865.9|1866.1|1865.8|1866.7|1866.4|1866|1865.7|991
1694715600000|2023-09-14 18:20:00|1866|1865.7|1866|1865.7|1867.3|1867|1865.8|1865.5|1330
1694715900000|2023-09-14 18:25:00|1866.1|1865.8|1866.6|1866.3|1867.4|1867.1|1866|1865.7|631
1694716200000|2023-09-14 18:30:00|1866.7|1866.4|1868.1|1867.8|1868.4|1868.1|1866.1|1865.8|2669
1694716500000|2023-09-14 18:35:00|1868.2|1867.9|1868.1|1867.8|1868.7|1868.4|1867.8|1867.5|739
1694716800000|2023-09-14 18:40:00|1868.2|1867.9|1868.8|1868.5|1869.2|1868.9|1868|1867.7|1117
1694717100000|2023-09-14 18:45:00|1868.9|1868.6|1869.1|1868.8|1869.1|1868.8|1868.2|1867.9|1164
1694717400000|2023-09-14 18:50:00|1869|1868.7|1869.1|1868.8|1869.4|1869.1|1868.3|1868|990
1694717700000|2023-09-14 18:55:00|1869.2|1868.9|1869.4|1869.1|1869.5|1869.2|1868.7|1868.4|1012
1694718000000|2023-09-14 19:00:00|1869.5|1869.2|1870.9|1870.6|1870.9|1870.6|1869.5|1869.2|1676
1694718300000|2023-09-14 19:05:00|1871|1870.7|1869.9|1869.6|1871.2|1870.9|1869.8|1869.5|1318
1694718600000|2023-09-14 19:10:00|1870|1869.7|1869.7|1869.4|1870.3|1870|1869.5|1869.2|1364
1694718900000|2023-09-14 19:15:00|1869.6|1869.3|1868.8|1868.5|1869.7|1869.4|1868.7|1868.4|1356
1694719200000|2023-09-14 19:20:00|1868.9|1868.6|1868|1867.7|1869|1868.7|1868|1867.7|1749
1694719500000|2023-09-14 19:25:00|1867.9|1867.6|1866.8|1866.5|1868|1867.7|1866.8|1866.5|1808
1694719800000|2023-09-14 19:30:00|1866.7|1866.4|1866.7|1866.4|1867|1866.7|1865.6|1865.3|2081
1694720100000|2023-09-14 19:35:00|1866.6|1866.3|1866.6|1866.3|1867.4|1867.1|1866.3|1866|1837
1694720400000|2023-09-14 19:40:00|1866.7|1866.4|1867.7|1867.4|1867.8|1867.5|1866.5|1866.2|1662
1694720700000|2023-09-14 19:45:00|1867.6|1867.3|1866.4|1866.1|1867.7|1867.4|1866.3|1866|1767
1694721000000|2023-09-14 19:50:00|1866.8|1866.5|1867.1|1866.8|1868.1|1867.8|1866.3|1866|3886
1694721300000|2023-09-14 19:55:00|1867.3|1867|1868.7|1868.4|1869.5|1869.2|1866.3|1866|12786
1694721600000|2023-09-14 20:00:00|1868.6|1868.3|1869.1|1868.8|1869.6|1869.3|1868.2|1867.9|5892
1694721900000|2023-09-14 20:05:00|1869.3|1869|1869.9|1869.6|1870.3|1870|1868.9|1868.6|1725
1694722200000|2023-09-14 20:10:00|1870.1|1869.8|1870.3|1870|1870.5|1870.2|1869.8|1869.5|764
1694722500000|2023-09-14 20:15:00|1870.2|1869.9|1870.2|1869.9|1870.5|1870.2|1870|1869.7|354
1694722800000|2023-09-14 20:20:00|1870.1|1869.8|1870.2|1869.9|1870.3|1870|1870|1869.7|110
1694723100000|2023-09-14 20:25:00|1870.1|1869.8|1870.9|1870.6|1871|1870.7|1870|1869.7|483
1694723400000|2023-09-14 20:30:00|1871|1870.7|1871.3|1871|1871.5|1871.2|1870.9|1870.6|312
1694723700000|2023-09-14 20:35:00|1871.2|1870.9|1871.2|1870.9|1871.2|1870.9|1870.9|1870.6|327
1694724000000|2023-09-14 20:40:00|1871.1|1870.8|1871.4|1871.1|1871.4|1871.1|1871.1|1870.8|134
1694724300000|2023-09-14 20:45:00|1871.5|1871.2|1871.5|1871.2|1871.5|1871.2|1871|1870.7|387
1694724600000|2023-09-14 20:50:00|1871.4|1871.1|1871.6|1871.3|1871.6|1871.3|1871.2|1870.9|263
1694724900000|2023-09-14 20:55:00|1871.5|1871.2|1870.9|1870.1|1871.6|1871.3|1870.4|1869.8|207
1694725200000|2023-09-14 21:00:00|1870.8|1870|1871|1870.2|1871.1|1870.3|1870.8|1870|0
1694725500000|2023-09-14 21:05:00|1870.9|1870.1|1871|1870.2|1871|1870.2|1870.8|1870|0
1694725800000|2023-09-14 21:10:00|1870.9|1870.1|1870.9|1870.1|1871.1|1870.3|1870.7|1869.9|0
1694726100000|2023-09-14 21:15:00|1871|1870.2|1870.9|1870.1|1871|1870.2|1870.9|1870.1|0
1694726400000|2023-09-14 21:20:00|1871|1870.2|1870.9|1870.1|1871|1870.2|1870.7|1869.9|0
1694726700000|2023-09-14 21:25:00|1871|1870.2|1871|1870.2|1871.1|1870.3|1871|1870.2|0
1694727000000|2023-09-14 21:30:00|1871.1|1870.3|1871|1870.2|1871.1|1870.3|1870.9|1870.1|0
1694727300000|2023-09-14 21:35:00|1870.9|1870.1|1871|1870.2|1871|1870.2|1870.9|1870.1|0
1694727600000|2023-09-14 21:40:00|1870.9|1870.1|1870.9|1870.1|1870.9|1870.1|1870.9|1870.1|0
1694728200000|2023-09-14 21:50:00|1870.8|1870|1870.8|1870|1870.8|1870|1870.8|1870|0
1694728800000|2023-09-14 22:00:00|1870.3|1869.9|1870.2|1869.9|1870.8|1870.5|1869.6|1869.3|252
1694729100000|2023-09-14 22:05:00|1870.1|1869.8|1869.8|1869.5|1870.1|1869.8|1869.1|1868.8|624
1694729400000|2023-09-14 22:10:00|1869.7|1869.4|1869.3|1869|1869.8|1869.5|1869.1|1868.8|47
1694729700000|2023-09-14 22:15:00|1869.2|1868.9|1869.7|1869.4|1869.7|1869.4|1869.1|1868.8|17
1694730000000|2023-09-14 22:20:00|1869.8|1869.5|1869.6|1869.3|1869.9|1869.6|1869.5|1869.2|42
1694730300000|2023-09-14 22:25:00|1869.7|1869.4|1869.9|1869.6|1870.1|1869.8|1869.6|1869.3|65
1694730600000|2023-09-14 22:30:00|1870|1869.7|1869.9|1869.6|1870.2|1869.9|1869.7|1869.4|47
1694730900000|2023-09-14 22:35:00|1869.8|1869.5|1870|1869.7|1870.2|1869.9|1869.8|1869.5|26
1694731200000|2023-09-14 22:40:00|1869.9|1869.6|1869.8|1869.5|1870.1|1869.8|1869.8|1869.5|34
1694731500000|2023-09-14 22:45:00|1869.9|1869.6|1870.2|1869.9|1870.3|1870|1869.9|1869.6|30
1694731800000|2023-09-14 22:50:00|1870.1|1869.8|1870.1|1869.8|1870.1|1869.8|1870|1869.7|25
1694732100000|2023-09-14 22:55:00|1870|1869.7|1869.8|1869.5|1870.1|1869.8|1869.7|1869.4|34
1694732400000|2023-09-14 23:00:00|1869.9|1869.6|1869.9|1869.6|1870|1869.7|1869.7|1869.4|31
1694732700000|2023-09-14 23:05:00|1870|1869.7|1870.3|1870|1870.3|1870|1869.8|1869.5|62
1694733000000|2023-09-14 23:10:00|1870.4|1870.1|1870.4|1870.1|1870.4|1870.1|1870.3|1870|10
1694733300000|2023-09-14 23:15:00|1870.3|1870|1870.5|1870.2|1870.6|1870.3|1870.2|1869.9|40
1694733600000|2023-09-14 23:20:00|1870.6|1870.3|1870.4|1870.1|1870.6|1870.3|1870.2|1869.9|76
1694733900000|2023-09-14 23:25:00|1870.3|1870|1870.3|1870|1870.4|1870.1|1870.2|1869.9|33
1694734200000|2023-09-14 23:30:00|1870.4|1870.1|1870.2|1869.9|1870.4|1870.1|1870.2|1869.9|29
1694734500000|2023-09-14 23:35:00|1870.3|1870|1870.3|1870|1870.3|1870|1870|1869.7|129
1694734800000|2023-09-14 23:40:00|1870.2|1869.9|1870.3|1870|1870.3|1870|1870|1869.7|58
1694735100000|2023-09-14 23:45:00|1870.4|1870.1|1869.5|1869.2|1870.4|1870.1|1869.5|1869.2|74
1694735400000|2023-09-14 23:50:00|1869.6|1869.3|1869.6|1869.3|1869.7|1869.4|1869.5|1869.2|43
1694735700000|2023-09-14 23:55:00|1869.5|1869.2|1869.4|1869.1|1869.5|1869.2|1869.3|1869|25
1694736000000|2023-09-15 00:00:00|1869.3|1869|1869.2|1868.9|1869.5|1869.2|1869|1868.7|151
1694736300000|2023-09-15 00:05:00|1869.3|1869|1870|1869.7|1870|1869.7|1869.2|1868.9|70
1694736600000|2023-09-15 00:10:00|1870.1|1869.8|1870.2|1869.9|1870.5|1870.2|1870|1869.7|132
1694736900000|2023-09-15 00:15:00|1870.1|1869.8|1870.1|1869.8|1870.5|1870.2|1870|1869.7|65
1694737200000|2023-09-15 00:20:00|1870|1869.7|1870.1|1869.8|1870.2|1869.9|1870|1869.7|36
1694737500000|2023-09-15 00:25:00|1870.2|1869.9|1870.4|1870.1|1870.5|1870.2|1870.1|1869.8|46
1694737800000|2023-09-15 00:30:00|1870.5|1870.2|1870.8|1870.5|1871|1870.7|1870.4|1870.1|135
1694738100000|2023-09-15 00:35:00|1870.9|1870.6|1870.6|1870.3|1870.9|1870.6|1870.6|1870.3|61
1694738400000|2023-09-15 00:40:00|1870.5|1870.2|1870.7|1870.4|1870.8|1870.5|1870.4|1870.1|62
1694738700000|2023-09-15 00:45:00|1870.8|1870.5|1870.4|1870.1|1870.8|1870.5|1870.4|1870.1|44
1694739000000|2023-09-15 00:50:00|1870.5|1870.2|1870.3|1870|1870.6|1870.3|1870.2|1869.9|50
1694739300000|2023-09-15 00:55:00|1870.2|1869.9|1870.2|1869.9|1870.3|1870|1869.9|1869.6|67
1694739600000|2023-09-15 01:00:00|1870.1|1869.8|1870.2|1869.9|1870.4|1870.1|1869.9|1869.6|46
1694739900000|2023-09-15 01:05:00|1870.3|1870|1869.8|1869.5|1870.3|1870|1869.7|1869.4|74
1694740200000|2023-09-15 01:10:00|1869.9|1869.6|1870|1869.7|1870.2|1869.9|1869.9|1869.6|44
1694740500000|2023-09-15 01:15:00|1869.9|1869.6|1869.8|1869.5|1870.2|1869.9|1869.8|1869.5|74
1694740800000|2023-09-15 01:20:00|1869.9|1869.6|1869.7|1869.4|1869.9|1869.6|1869.4|1869.1|94
1694741100000|2023-09-15 01:25:00|1869.8|1869.5|1869.5|1869.2|1870.1|1869.8|1869.5|1869.2|43
1694741400000|2023-09-15 01:30:00|1869.6|1869.3|1869.3|1869|1869.6|1869.3|1869.2|1868.9|104
1694741700000|2023-09-15 01:35:00|1869.4|1869.1|1869.2|1868.9|1869.5|1869.2|1869|1868.7|75
1694742000000|2023-09-15 01:40:00|1869.3|1869|1869.8|1869.5|1870|1869.7|1869.3|1869|47
1694742300000|2023-09-15 01:45:00|1869.9|1869.6|1870.1|1869.8|1870.1|1869.8|1869.6|1869.3|69
1694742600000|2023-09-15 01:50:00|1870|1869.7|1870.2|1869.9|1870.4|1870.1|1870|1869.7|47
1694742900000|2023-09-15 01:55:00|1870.3|1870|1870.9|1870.6|1870.9|1870.6|1870.2|1869.9|102
1694743200000|2023-09-15 02:00:00|1871.1|1870.8|1871.7|1871.4|1872.6|1872.3|1871.1|1870.8|310
1694743500000|2023-09-15 02:05:00|1871.8|1871.5|1871.9|1871.6|1872|1871.7|1871.4|1871.1|62
1694743800000|2023-09-15 02:10:00|1871.8|1871.5|1871.5|1871.2|1871.8|1871.5|1871.3|1871|55
1694744100000|2023-09-15 02:15:00|1871.4|1871.1|1871.5|1871.2|1871.9|1871.6|1871.4|1871.1|65
1694744400000|2023-09-15 02:20:00|1871.4|1871.1|1871.8|1871.5|1871.8|1871.5|1871.2|1870.9|44
1694744700000|2023-09-15 02:25:00|1871.9|1871.6|1871.9|1871.6|1872|1871.7|1871.5|1871.2|56
1694745000000|2023-09-15 02:30:00|1872|1871.7|1871.6|1871.3|1872.1|1871.8|1871.5|1871.2|73
1694745300000|2023-09-15 02:35:00|1871.5|1871.2|1871.7|1871.4|1871.8|1871.5|1871.5|1871.2|32
1694745600000|2023-09-15 02:40:00|1871.6|1871.3|1871.5|1871.2|1871.8|1871.5|1871.4|1871.1|28
1694745900000|2023-09-15 02:45:00|1871.6|1871.3|1871.7|1871.4|1871.9|1871.6|1871.5|1871.2|48
1694746200000|2023-09-15 02:50:00|1871.6|1871.3|1871.6|1871.3|1871.9|1871.6|1871.6|1871.3|32
1694746500000|2023-09-15 02:55:00|1871.7|1871.4|1871.8|1871.5|1871.9|1871.6|1871.5|1871.2|28
1694746800000|2023-09-15 03:00:00|1871.9|1871.6|1872.1|1871.8|1872.1|1871.8|1871.7|1871.4|122
1694747100000|2023-09-15 03:05:00|1872|1871.7|1872.4|1872.1|1872.4|1872.1|1871.9|1871.6|87
1694747400000|2023-09-15 03:10:00|1872.3|1872|1872.6|1872.3|1872.7|1872.4|1872.1|1871.8|230
1694747700000|2023-09-15 03:15:00|1872.5|1872.2|1873|1872.7|1873.1|1872.8|1872.4|1872.1|87
1694748000000|2023-09-15 03:20:00|1872.9|1872.6|1873.7|1873.4|1873.8|1873.5|1872.9|1872.6|233
1694748300000|2023-09-15 03:25:00|1873.6|1873.3|1873.7|1873.4|1873.7|1873.4|1873.5|1873.2|92
1694748600000|2023-09-15 03:30:00|1873.6|1873.3|1873.2|1872.9|1873.6|1873.3|1873.1|1872.8|65
1694748900000|2023-09-15 03:35:00|1873.3|1873|1873.5|1873.2|1873.7|1873.4|1873.2|1872.9|161
1694749200000|2023-09-15 03:40:00|1873.6|1873.3|1873.5|1873.2|1873.6|1873.3|1873.5|1873.2|43
1694749500000|2023-09-15 03:45:00|1873.6|1873.3|1873.9|1873.6|1873.9|1873.6|1873.5|1873.2|57
1694749800000|2023-09-15 03:50:00|1873.8|1873.5|1874|1873.7|1874|1873.7|1873.7|1873.4|41
1694750100000|2023-09-15 03:55:00|1873.9|1873.6|1873.9|1873.6|1874|1873.7|1873.6|1873.3|41
1694750400000|2023-09-15 04:00:00|1873.8|1873.5|1873.9|1873.6|1874|1873.7|1873.7|1873.4|100
1694750700000|2023-09-15 04:05:00|1873.8|1873.5|1873.8|1873.5|1874|1873.7|1873.7|1873.4|40
1694751000000|2023-09-15 04:10:00|1873.9|1873.6|1873.9|1873.6|1874|1873.7|1873.8|1873.5|19
1694751300000|2023-09-15 04:15:00|1873.8|1873.5|1873.8|1873.5|1873.9|1873.6|1873.6|1873.3|66
1694751600000|2023-09-15 04:20:00|1873.9|1873.6|1873.8|1873.5|1873.9|1873.6|1873.7|1873.4|18
1694751900000|2023-09-15 04:25:00|1873.9|1873.6|1873.9|1873.6|1874|1873.7|1873.9|1873.6|32
1694752200000|2023-09-15 04:30:00|1873.8|1873.5|1874|1873.7|1874|1873.7|1873.8|1873.5|31
1694752500000|2023-09-15 04:35:00|1873.9|1873.6|1874.1|1873.8|1874.2|1873.9|1873.9|1873.6|56
1694752800000|2023-09-15 04:40:00|1874|1873.7|1874.6|1874.3|1874.8|1874.5|1874|1873.7|101
1694753100000|2023-09-15 04:45:00|1874.5|1874.2|1874.5|1874.2|1874.7|1874.4|1874.4|1874.1|46
1694753400000|2023-09-15 04:50:00|1874.4|1874.1|1874.4|1874.1|1874.5|1874.2|1874.3|1874|31
1694753700000|2023-09-15 04:55:00|1874.3|1874|1874.1|1873.8|1874.4|1874.1|1874.1|1873.8|36
1694754000000|2023-09-15 05:00:00|1874.2|1873.9|1874.3|1874|1874.4|1874.1|1873.8|1873.5|93
1694754300000|2023-09-15 05:05:00|1874.2|1873.9|1874.5|1874.2|1874.8|1874.5|1874.1|1873.8|40
1694754600000|2023-09-15 05:10:00|1874.4|1874.1|1874.1|1873.8|1874.6|1874.3|1874.1|1873.8|55
1694754900000|2023-09-15 05:15:00|1874.2|1873.9|1873.8|1873.5|1874.2|1873.9|1873.8|1873.5|46
1694755200000|2023-09-15 05:20:00|1873.7|1873.4|1873.9|1873.6|1874.4|1874.1|1873.7|1873.4|66
1694755500000|2023-09-15 05:25:00|1873.8|1873.5|1874.4|1874.1|1874.4|1874.1|1873.8|1873.5|115
1694755800000|2023-09-15 05:30:00|1874.3|1874|1874.3|1874|1874.6|1874.3|1874.2|1873.9|75
1694756100000|2023-09-15 05:35:00|1874.2|1873.9|1873.8|1873.5|1874.3|1874|1873.6|1873.3|81
1694756400000|2023-09-15 05:40:00|1873.9|1873.6|1874.2|1873.9|1874.3|1874|1873.8|1873.5|54
1694756700000|2023-09-15 05:45:00|1874.1|1873.8|1873.9|1873.6|1874.2|1873.9|1873.6|1873.3|42
1694757000000|2023-09-15 05:50:00|1874|1873.7|1873.9|1873.6|1874.1|1873.8|1873.7|1873.4|39
1694757300000|2023-09-15 05:55:00|1873.8|1873.5|1874.1|1873.8|1874.3|1874|1873.8|1873.5|74
1694757600000|2023-09-15 06:00:00|1874.2|1873.9|1873.1|1872.8|1874.2|1873.9|1873|1872.7|265
1694757900000|2023-09-15 06:05:00|1873.2|1872.9|1873.2|1872.9|1873.5|1873.2|1873|1872.7|128
1694758200000|2023-09-15 06:10:00|1873.3|1873|1873|1872.7|1873.5|1873.2|1872.9|1872.6|78
1694758500000|2023-09-15 06:15:00|1872.9|1872.6|1873.8|1873.5|1873.9|1873.6|1872.9|1872.6|48
1694758800000|2023-09-15 06:20:00|1873.7|1873.4|1873.8|1873.5|1874.2|1873.9|1873.7|1873.4|81
1694759100000|2023-09-15 06:25:00|1873.7|1873.4|1873.5|1873.2|1874.2|1873.9|1873.4|1873.1|72
1694759400000|2023-09-15 06:30:00|1873.4|1873.1|1873.4|1873.1|1873.8|1873.5|1873.2|1872.9|79
1694759700000|2023-09-15 06:35:00|1873.5|1873.2|1873.9|1873.6|1874|1873.7|1873.4|1873.1|80
1694760000000|2023-09-15 06:40:00|1873.8|1873.5|1873.7|1873.4|1873.9|1873.6|1873.5|1873.2|51
1694760300000|2023-09-15 06:45:00|1873.6|1873.3|1873.9|1873.6|1874|1873.7|1873.5|1873.2|69
1694760600000|2023-09-15 06:50:00|1873.8|1873.5|1873.5|1873.2|1874|1873.7|1873.4|1873.1|127
1694760900000|2023-09-15 06:55:00|1873.6|1873.3|1873.2|1872.9|1873.8|1873.5|1873.2|1872.9|88
1694761200000|2023-09-15 07:00:00|1873.3|1873|1873.4|1873.1|1874|1873.7|1872.9|1872.6|403
1694761500000|2023-09-15 07:05:00|1873.3|1873|1873|1872.7|1873.6|1873.3|1872.7|1872.4|152
1694761800000|2023-09-15 07:10:00|1873.1|1872.8|1873|1872.7|1874|1873.7|1872.8|1872.5|221
1694762100000|2023-09-15 07:15:00|1873.1|1872.8|1874.2|1873.9|1874.3|1874|1872.7|1872.4|288
1694762400000|2023-09-15 07:20:00|1874.1|1873.8|1873.2|1872.9|1874.2|1873.9|1872.6|1872.3|339
1694762700000|2023-09-15 07:25:00|1873.1|1872.8|1872|1871.7|1873.3|1873|1872|1871.7|202
1694763000000|2023-09-15 07:30:00|1871.9|1871.6|1871.6|1871.3|1872.5|1872.2|1871.1|1870.8|233
1694763300000|2023-09-15 07:35:00|1871.5|1871.2|1871.3|1871|1872.5|1872.2|1871.1|1870.8|171
1694763600000|2023-09-15 07:40:00|1871.4|1871.1|1871.9|1871.6|1872.3|1872|1871.3|1871|170
1694763900000|2023-09-15 07:45:00|1872|1871.7|1872.2|1871.9|1872.4|1872.1|1871.5|1871.2|218
1694764200000|2023-09-15 07:50:00|1872.3|1872|1871.1|1870.8|1872.3|1872|1870.4|1870.1|255
1694764500000|2023-09-15 07:55:00|1871.2|1870.9|1871.9|1871.6|1871.9|1871.6|1870.8|1870.5|144
1694764800000|2023-09-15 08:00:00|1871.8|1871.5|1871.2|1870.9|1872.3|1872|1870.8|1870.5|354
1694765100000|2023-09-15 08:05:00|1871.3|1871|1872.4|1872.1|1872.5|1872.2|1870.9|1870.6|187
1694765400000|2023-09-15 08:10:00|1872.3|1872|1870.8|1870.5|1872.4|1872.1|1870.6|1870.3|196
1694765700000|2023-09-15 08:15:00|1870.7|1870.4|1869.6|1869.3|1870.9|1870.6|1869.4|1869.1|439
1694766000000|2023-09-15 08:20:00|1869.5|1869.2|1869.5|1869.2|1870.4|1870.1|1869.4|1869.1|393
1694766300000|2023-09-15 08:25:00|1869.4|1869.1|1868.9|1868.6|1870.1|1869.8|1868.8|1868.5|449
1694766600000|2023-09-15 08:30:00|1869.1|1868.8|1869.3|1869|1869.4|1869.1|1868.5|1868.2|294
1694766900000|2023-09-15 08:35:00|1869.4|1869.1|1868.6|1868.3|1869.5|1869.2|1868.5|1868.2|123
1694767200000|2023-09-15 08:40:00|1868.5|1868.2|1868.9|1868.6|1869.1|1868.8|1868.4|1868.1|143
1694767500000|2023-09-15 08:45:00|1868.8|1868.5|1869.3|1869|1869.5|1869.2|1868.7|1868.4|195
1694767800000|2023-09-15 08:50:00|1869.2|1868.9|1869.2|1868.9|1869.9|1869.6|1868.9|1868.6|130
1694768100000|2023-09-15 08:55:00|1869.3|1869|1869.6|1869.3|1870|1869.7|1869.3|1869|179
1694768400000|2023-09-15 09:00:00|1869.7|1869.4|1870.7|1870.4|1870.7|1870.4|1869.3|1869|244
1694768700000|2023-09-15 09:05:00|1870.8|1870.5|1871.3|1871|1871.8|1871.5|1870.4|1870.1|171
1694769000000|2023-09-15 09:10:00|1871.4|1871.1|1870|1869.7|1871.4|1871.1|1870|1869.7|87
1694769300000|2023-09-15 09:15:00|1869.9|1869.6|1870.2|1869.9|1870.6|1870.3|1869.8|1869.5|109
1694769600000|2023-09-15 09:20:00|1870.1|1869.8|1870.5|1870.2|1870.8|1870.5|1870|1869.7|85
1694769900000|2023-09-15 09:25:00|1870.4|1870.1|1870.6|1870.3|1870.8|1870.5|1870|1869.7|41
1694770200000|2023-09-15 09:30:00|1870.5|1870.2|1871|1870.7|1871.3|1871|1870.3|1870|116
1694770500000|2023-09-15 09:35:00|1870.9|1870.6|1871.6|1871.3|1871.7|1871.4|1870.8|1870.5|63
1694770800000|2023-09-15 09:40:00|1871.7|1871.4|1871.3|1871|1871.8|1871.5|1871.2|1870.9|81
1694771100000|2023-09-15 09:45:00|1871.2|1870.9|1870.9|1870.6|1871.6|1871.3|1870.6|1870.3|209
1694771400000|2023-09-15 09:50:00|1871|1870.7|1871.3|1871|1871.6|1871.3|1870.6|1870.3|143
1694771700000|2023-09-15 09:55:00|1871.2|1870.9|1871.2|1870.9|1871.8|1871.5|1870.9|1870.6|128
1694772000000|2023-09-15 10:00:00|1871.1|1870.8|1870.7|1870.4|1871.3|1871|1870.5|1870.2|264
1694772300000|2023-09-15 10:05:00|1870.8|1870.5|1871.1|1870.8|1871.3|1871|1870.4|1870.1|66
1694772600000|2023-09-15 10:10:00|1871.2|1870.9|1871.3|1871|1871.3|1871|1870.5|1870.2|97
1694772900000|2023-09-15 10:15:00|1871.2|1870.9|1870.9|1870.6|1871.2|1870.9|1870.7|1870.4|116
1694773200000|2023-09-15 10:20:00|1870.8|1870.5|1871.2|1870.9|1871.2|1870.9|1870.6|1870.3|118
1694773500000|2023-09-15 10:25:00|1871.1|1870.8|1871.3|1871|1871.7|1871.4|1871.1|1870.8|93
1694773800000|2023-09-15 10:30:00|1871.2|1870.9|1871.2|1870.9|1871.7|1871.4|1870.8|1870.5|106
1694774100000|2023-09-15 10:35:00|1871.1|1870.8|1871.1|1870.8|1871.5|1871.2|1871|1870.7|64
1694774400000|2023-09-15 10:40:00|1871.4|1871.1|1871.3|1871|1871.6|1871.3|1871|1870.7|101
1694774700000|2023-09-15 10:45:00|1871.2|1870.9|1871.6|1871.3|1871.9|1871.6|1871.1|1870.8|100
1694775000000|2023-09-15 10:50:00|1871.7|1871.4|1871.4|1871.1|1871.8|1871.5|1871.4|1871.1|64
1694775300000|2023-09-15 10:55:00|1871.5|1871.2|1871.5|1871.2|1871.8|1871.5|1871.3|1871|70
1694775600000|2023-09-15 11:00:00|1871.2|1870.9|1871.1|1870.8|1871.6|1871.3|1870.9|1870.6|239
1694775900000|2023-09-15 11:05:00|1871|1870.7|1870|1869.7|1871.1|1870.8|1869.7|1869.4|227
1694776200000|2023-09-15 11:10:00|1870.1|1869.8|1870|1869.7|1870.7|1870.4|1869.9|1869.6|175
1694776500000|2023-09-15 11:15:00|1869.9|1869.6|1869.8|1869.5|1870.1|1869.8|1869.2|1868.9|142
1694776800000|2023-09-15 11:20:00|1869.7|1869.4|1869.6|1869.3|1870.1|1869.8|1869.4|1869.1|143
1694777100000|2023-09-15 11:25:00|1869.7|1869.4|1870.2|1869.9|1870.2|1869.9|1869.2|1868.9|180
1694777400000|2023-09-15 11:30:00|1870.1|1869.8|1870.2|1869.9|1870.4|1870.1|1869.7|1869.4|169
1694777700000|2023-09-15 11:35:00|1870.1|1869.8|1870.2|1869.9|1870.4|1870.1|1870|1869.7|101
1694778000000|2023-09-15 11:40:00|1870.1|1869.8|1869.7|1869.4|1870.4|1870.1|1869.5|1869.2|108
1694778300000|2023-09-15 11:45:00|1869.6|1869.3|1869.3|1869|1869.6|1869.3|1869.1|1868.8|180
1694778600000|2023-09-15 11:50:00|1869.2|1868.9|1868.5|1868.2|1869.2|1868.9|1868.4|1868.1|221
1694778900000|2023-09-15 11:55:00|1868.6|1868.3|1868.6|1868.3|1868.7|1868.4|1868.3|1868|337
1694779200000|2023-09-15 12:00:00|1868.5|1868.2|1868.5|1868.2|1868.7|1868.4|1868.2|1867.9|326
1694779500000|2023-09-15 12:05:00|1868.4|1868.1|1869.4|1869.1|1869.5|1869.2|1868.4|1868.1|234
1694779800000|2023-09-15 12:10:00|1869.5|1869.2|1868.1|1867.8|1869.9|1869.6|1868|1867.7|325
1694780100000|2023-09-15 12:15:00|1868.2|1867.9|1868.3|1868|1868.7|1868.4|1868|1867.7|247
1694780400000|2023-09-15 12:20:00|1868.2|1867.9|1866.8|1866.5|1868.3|1868|1866.7|1866.4|819
1694780700000|2023-09-15 12:25:00|1866.9|1866.6|1866.8|1866.5|1867.2|1866.9|1866.5|1866.2|493
1694781000000|2023-09-15 12:30:00|1865.7|1865.4|1865.3|1865|1866.6|1866.3|1865.2|1864.9|754
1694781300000|2023-09-15 12:35:00|1865.2|1864.9|1863.4|1863.1|1865.4|1865.1|1863.3|1863|850
1694781600000|2023-09-15 12:40:00|1863.3|1863|1863.8|1863.5|1864.3|1864|1863.2|1862.9|599
1694781900000|2023-09-15 12:45:00|1863.7|1863.4|1862.3|1862|1863.8|1863.5|1860.2|1859.9|2058
1694782200000|2023-09-15 12:50:00|1862.4|1862.1|1860.9|1860.6|1862.6|1862.3|1860.2|1859.9|593
1694782500000|2023-09-15 12:55:00|1860.8|1860.5|1860.1|1859.8|1861|1860.7|1859.7|1859.4|695
1694782800000|2023-09-15 13:00:00|1860.2|1859.9|1861.6|1861.3|1861.9|1861.6|1859.8|1859.5|794
1694783100000|2023-09-15 13:05:00|1861.7|1861.4|1861.7|1861.4|1863|1862.7|1861|1860.7|929
1694783400000|2023-09-15 13:10:00|1861.6|1861.3|1861.1|1860.8|1861.9|1861.6|1860.2|1859.9|789
1694783700000|2023-09-15 13:15:00|1861|1860.7|1861.2|1860.9|1861.2|1860.9|1859.7|1859.4|1032
1694784000000|2023-09-15 13:20:00|1861.1|1860.8|1863.3|1863|1863.9|1863.6|1860.7|1860.4|1703
1694784300000|2023-09-15 13:25:00|1863.2|1862.9|1859.9|1859.6|1863.8|1863.5|1857.3|1857|4943
1694784600000|2023-09-15 13:30:00|1860.9|1860.6|1859.8|1859.5|1862.8|1862.5|1855.9|1855.6|11686
1694784900000|2023-09-15 13:35:00|1859.7|1859.4|1858.6|1858.3|1861.8|1861.5|1858.2|1857.9|5189
1694785200000|2023-09-15 13:40:00|1858.7|1858.4|1859|1858.7|1859.7|1859.4|1856.1|1855.8|3874
1694785500000|2023-09-15 13:45:00|1858.9|1858.6|1858|1857.7|1860.2|1859.9|1856.2|1855.9|4312
1694785800000|2023-09-15 13:50:00|1857.8|1857.5|1857.3|1857|1858.9|1858.6|1855.7|1855.4|3594
1694786100000|2023-09-15 13:55:00|1857.4|1857.1|1856.4|1856.1|1858.8|1858.5|1855|1854.7|2893
1694786400000|2023-09-15 14:00:00|1858|1857.7|1856.2|1855.9|1858.7|1858.4|1855.8|1855.5|3990
1694786700000|2023-09-15 14:05:00|1856.4|1856.1|1857|1856.7|1860.6|1860.3|1856.4|1856.1|4009
1694787000000|2023-09-15 14:10:00|1857.2|1856.9|1853.9|1853.6|1859.2|1858.9|1853.6|1853.3|3920
1694787300000|2023-09-15 14:15:00|1854|1853.7|1852.8|1852.5|1854.5|1854.2|1851.7|1851.4|3534
1694787600000|2023-09-15 14:20:00|1852.7|1852.4|1854.2|1853.9|1855.2|1854.9|1851.5|1851.2|2669
1694787900000|2023-09-15 14:25:00|1854.3|1854|1852.3|1852|1854.3|1854|1851.1|1850.8|3123
1694788200000|2023-09-15 14:30:00|1852.2|1851.9|1854.7|1854.4|1854.9|1854.6|1851.8|1851.5|2206
1694788500000|2023-09-15 14:35:00|1854.8|1854.5|1854.9|1854.6|1855.4|1855.1|1853.8|1853.5|1752
1694788800000|2023-09-15 14:40:00|1854.8|1854.5|1852.9|1852.6|1855|1854.7|1852.5|1852.2|1574
1694789100000|2023-09-15 14:45:00|1852.8|1852.5|1852.3|1852|1853.7|1853.4|1851.4|1851.1|1992
1694789400000|2023-09-15 14:50:00|1852.2|1851.9|1850.1|1849.8|1852.4|1852.1|1849.2|1848.9|2870
1694789700000|2023-09-15 14:55:00|1850|1849.7|1847.6|1847.3|1850.4|1850.1|1847.4|1847.1|2082
1694790000000|2023-09-15 15:00:00|1847.7|1847.4|1847.3|1847|1848|1847.7|1846.3|1846|2898
1694790300000|2023-09-15 15:05:00|1847.4|1847.1|1847.9|1847.6|1848.2|1847.9|1846.2|1845.9|2259
1694790600000|2023-09-15 15:10:00|1848|1847.7|1845.5|1845.2|1848.2|1847.9|1845.5|1845.2|2689
1694790900000|2023-09-15 15:15:00|1845.6|1845.3|1846.6|1846.3|1847|1846.7|1845.2|1844.9|2100
1694791200000|2023-09-15 15:20:00|1846.7|1846.4|1847|1846.7|1847|1846.7|1845.2|1844.9|1324
1694791500000|2023-09-15 15:25:00|1846.9|1846.6|1847.4|1847.1|1847.5|1847.2|1845.8|1845.5|1248
1694791800000|2023-09-15 15:30:00|1847.3|1847|1845.9|1845.6|1847.9|1847.6|1845.7|1845.4|1516
1694792100000|2023-09-15 15:35:00|1846|1845.7|1846.2|1845.9|1846.6|1846.3|1845.3|1845|1343
1694792400000|2023-09-15 15:40:00|1846.3|1846|1846.7|1846.4|1847.2|1846.9|1845.9|1845.6|1171
1694792700000|2023-09-15 15:45:00|1846.5|1846.2|1846.8|1846.5|1846.9|1846.6|1845.8|1845.5|1022
1694793000000|2023-09-15 15:50:00|1846.9|1846.6|1846.3|1846|1847|1846.7|1845.3|1845|1292
1694793300000|2023-09-15 15:55:00|1846.4|1846.1|1846.5|1846.2|1847|1846.7|1845.2|1844.9|1443
1694793600000|2023-09-15 16:00:00|1846.7|1846.4|1846.3|1846|1847.2|1846.9|1845.7|1845.4|1391
1694793900000|2023-09-15 16:05:00|1846.4|1846.1|1846.8|1846.5|1847.4|1847.1|1846.4|1846.1|914
1694794200000|2023-09-15 16:10:00|1846.9|1846.6|1846.6|1846.3|1847.2|1846.9|1845.6|1845.3|1248
1694794500000|2023-09-15 16:15:00|1846.5|1846.2|1847.2|1846.9|1847.2|1846.9|1845.6|1845.3|1026
1694794800000|2023-09-15 16:20:00|1847.1|1846.8|1846.1|1845.8|1847.4|1847.1|1845.9|1845.6|768
1694795100000|2023-09-15 16:25:00|1846.2|1845.9|1845.3|1845|1846.4|1846.1|1844.9|1844.6|822
1694795400000|2023-09-15 16:30:00|1845.2|1844.9|1846.1|1845.8|1846.1|1845.8|1845|1844.7|1087
1694795700000|2023-09-15 16:35:00|1846.2|1845.9|1846.5|1846.2|1846.5|1846.2|1845.4|1845.1|969
1694796000000|2023-09-15 16:40:00|1846.4|1846.1|1845.9|1845.6|1846.8|1846.5|1845.8|1845.5|1137
1694796300000|2023-09-15 16:45:00|1845.8|1845.5|1846.2|1845.9|1846.3|1846|1845.3|1845|978
1694796600000|2023-09-15 16:50:00|1846.3|1846|1846.5|1846.2|1847.1|1846.8|1846.2|1845.9|745
1694796900000|2023-09-15 16:55:00|1846.2|1845.9|1846|1845.7|1846.3|1846|1845.1|1844.8|969
1694797200000|2023-09-15 17:00:00|1845.9|1845.6|1843.2|1842.9|1846.1|1845.8|1843.2|1842.9|1483
1694797500000|2023-09-15 17:05:00|1843.1|1842.8|1842.2|1841.9|1843.2|1842.9|1841.8|1841.5|1805
1694797800000|2023-09-15 17:10:00|1842.1|1841.8|1842.2|1841.9|1842.5|1842.2|1841.4|1841.1|1569
1694798100000|2023-09-15 17:15:00|1842.1|1841.8|1841.8|1841.5|1842.5|1842.2|1841.7|1841.4|917
1694798400000|2023-09-15 17:20:00|1841.7|1841.4|1841.3|1841|1842|1841.7|1840.8|1840.5|1715
1694798700000|2023-09-15 17:25:00|1841.2|1840.9|1841.1|1840.8|1841.7|1841.4|1840.9|1840.6|975
1694799000000|2023-09-15 17:30:00|1841|1840.7|1841.2|1840.9|1841.4|1841.1|1839.7|1839.4|2418
1694799300000|2023-09-15 17:35:00|1841.1|1840.8|1843.4|1843.1|1843.4|1843.1|1841|1840.7|1259
1694799600000|2023-09-15 17:40:00|1843.5|1843.2|1844.6|1844.3|1845.1|1844.8|1843.1|1842.8|1789
1694799900000|2023-09-15 17:45:00|1844.5|1844.2|1844.9|1844.6|1845.3|1845|1844|1843.7|907
1694800200000|2023-09-15 17:50:00|1844.8|1844.5|1845.3|1845|1845.7|1845.4|1844.3|1844|617
1694800500000|2023-09-15 17:55:00|1845.1|1844.8|1845.3|1845|1845.6|1845.3|1844.7|1844.4|702
1694800800000|2023-09-15 18:00:00|1845.2|1844.9|1844.8|1844.5|1845.3|1845|1844|1843.7|1556
1694801100000|2023-09-15 18:05:00|1844.7|1844.4|1844.5|1844.2|1845.1|1844.8|1844.3|1844|815
1694801400000|2023-09-15 18:10:00|1844.4|1844.1|1844.1|1843.8|1845.1|1844.8|1844.1|1843.8|1176
1694801700000|2023-09-15 18:15:00|1844|1843.7|1844.6|1844.3|1845.1|1844.8|1844|1843.7|783
1694802000000|2023-09-15 18:20:00|1844.5|1844.2|1844.4|1844.1|1845.1|1844.8|1844.4|1844.1|753
1694802300000|2023-09-15 18:25:00|1844.3|1844|1844.8|1844.5|1844.9|1844.6|1844|1843.7|847
1694802600000|2023-09-15 18:30:00|1844.7|1844.4|1845.5|1845.2|1845.6|1845.3|1844.5|1844.2|719
1694802900000|2023-09-15 18:35:00|1845.6|1845.3|1846.6|1846.3|1847|1846.7|1845.5|1845.2|986
1694803200000|2023-09-15 18:40:00|1846.5|1846.2|1847.3|1847|1847.4|1847.1|1846.4|1846.1|975
1694803500000|2023-09-15 18:45:00|1847.4|1847.1|1848|1847.7|1848.3|1848|1847.3|1847|1150
1694803800000|2023-09-15 18:50:00|1848.1|1847.8|1846.2|1845.9|1848.2|1847.9|1845.6|1845.3|1274
1694804100000|2023-09-15 18:55:00|1846.3|1846|1847.3|1847|1847.5|1847.2|1846.2|1845.9|703
1694804400000|2023-09-15 19:00:00|1847.2|1846.9|1846.4|1846.1|1847.4|1847.1|1846.2|1845.9|1099
1694804700000|2023-09-15 19:05:00|1846.5|1846.2|1847|1846.7|1847.2|1846.9|1845.6|1845.3|1252
1694805000000|2023-09-15 19:10:00|1847.1|1846.8|1847.9|1847.6|1848|1847.7|1847.1|1846.8|1123
1694805300000|2023-09-15 19:15:00|1847.8|1847.5|1848.1|1847.8|1848.4|1848.1|1847.5|1847.2|952
1694805600000|2023-09-15 19:20:00|1848.2|1847.9|1847.4|1847.1|1848.2|1847.9|1847.2|1846.9|1155
1694805900000|2023-09-15 19:25:00|1847.5|1847.2|1847.6|1847.3|1847.8|1847.5|1846.8|1846.5|1204
1694806200000|2023-09-15 19:30:00|1847.7|1847.4|1847.1|1846.8|1848.2|1847.9|1846.9|1846.6|1002
1694806500000|2023-09-15 19:35:00|1847.2|1846.9|1845.2|1844.9|1847.5|1847.2|1845.1|1844.8|1345
1694806800000|2023-09-15 19:40:00|1845.3|1845|1844.9|1844.6|1845.9|1845.6|1844.7|1844.4|1811
1694807100000|2023-09-15 19:45:00|1844.8|1844.5|1845|1844.7|1845.7|1845.4|1844.3|1844|1890
1694807400000|2023-09-15 19:50:00|1845.4|1845.1|1847.4|1847.1|1848|1847.7|1845.4|1845.1|3569
1694807700000|2023-09-15 19:55:00|1847.6|1847.3|1847.7|1847.4|1848.7|1848.4|1847.2|1846.9|16046
1694808000000|2023-09-15 20:00:00|1847.8|1847.5|1848.5|1848.2|1849.9|1849.6|1847.5|1847.2|5990
1694808300000|2023-09-15 20:05:00|1848.4|1848.1|1848.6|1848.3|1849|1848.7|1848.4|1848.1|1230
1694808600000|2023-09-15 20:10:00|1848.8|1848.5|1850.8|1850.5|1850.8|1850.5|1848.8|1848.5|2034
1694808900000|2023-09-15 20:15:00|1850.9|1850.6|1850.8|1850.5|1851.5|1851.2|1850.5|1850.2|1400
1694809200000|2023-09-15 20:20:00|1850.9|1850.6|1850.5|1850.2|1850.9|1850.6|1850.4|1850.1|496
1694809500000|2023-09-15 20:25:00|1850.6|1850.3|1850.9|1850.6|1850.9|1850.6|1850.5|1850.2|145
1694809800000|2023-09-15 20:30:00|1850.8|1850.5|1851.1|1850.8|1851.1|1850.8|1850.8|1850.5|194
1694810100000|2023-09-15 20:35:00|1851|1850.7|1850.9|1850.6|1851.1|1850.8|1850.7|1850.4|204
1694810400000|2023-09-15 20:40:00|1851|1850.7|1851.2|1850.9|1851.2|1850.9|1850.8|1850.5|132
1694810700000|2023-09-15 20:45:00|1851.4|1851.1|1851.1|1850.8|1851.8|1851.5|1851|1850.7|399
1694811000000|2023-09-15 20:50:00|1851|1850.7|1850.8|1850.5|1851.3|1851|1850|1849.7|317
1694811300000|2023-09-15 20:55:00|1850.9|1850.6|1850.1|1849.3|1851|1850.7|1849.3|1849|391
1694988000000|2023-09-17 22:00:00|1849.6|1849.2|1853.1|1852.8|1853.6|1853.3|1849.5|1849.2|523
1694988300000|2023-09-17 22:05:00|1853.2|1852.9|1852.5|1852.2|1853.4|1853.1|1852.5|1852.2|160
1694988600000|2023-09-17 22:10:00|1852.4|1852.1|1852.2|1851.9|1852.7|1852.4|1852.2|1851.9|99
1694988900000|2023-09-17 22:15:00|1852.1|1851.8|1852.5|1852.2|1852.6|1852.3|1852.1|1851.8|44
1694989200000|2023-09-17 22:20:00|1852.4|1852.1|1852.5|1852.2|1852.6|1852.3|1852|1851.7|23
1694989500000|2023-09-17 22:25:00|1852.4|1852.1|1852.4|1852.1|1852.5|1852.2|1852.3|1852|13
1694989800000|2023-09-17 22:30:00|1852.3|1852|1852.4|1852.1|1852.6|1852.3|1852.3|1852|41
1694990100000|2023-09-17 22:35:00|1852.3|1852|1851.8|1851.5|1852.3|1852|1851.7|1851.4|54
1694990400000|2023-09-17 22:40:00|1851.9|1851.6|1852.1|1851.8|1852.3|1852|1851.8|1851.5|29
1694990700000|2023-09-17 22:45:00|1852|1851.7|1852|1851.7|1852|1851.7|1851.8|1851.5|24
1694991000000|2023-09-17 22:50:00|1852.1|1851.8|1852.1|1851.8|1852.2|1851.9|1852|1851.7|25
1694991300000|2023-09-17 22:55:00|1852|1851.7|1852|1851.7|1852.2|1851.9|1852|1851.7|14
1694991600000|2023-09-17 23:00:00|1851.9|1851.6|1851.7|1851.4|1852|1851.7|1851.5|1851.2|44
1694991900000|2023-09-17 23:05:00|1851.8|1851.5|1852.1|1851.8|1852.1|1851.8|1851.8|1851.5|16
1694992200000|2023-09-17 23:10:00|1852|1851.7|1852|1851.7|1852.1|1851.8|1851.9|1851.6|10
1694992500000|2023-09-17 23:15:00|1852.1|1851.8|1851.8|1851.5|1852.1|1851.8|1851.6|1851.3|29
1694992800000|2023-09-17 23:20:00|1851.9|1851.6|1851.8|1851.5|1852|1851.7|1851.6|1851.3|28
1694993100000|2023-09-17 23:25:00|1851.7|1851.4|1851.9|1851.6|1852|1851.7|1851.7|1851.4|11
1694993400000|2023-09-17 23:30:00|1852|1851.7|1851.8|1851.5|1852.2|1851.9|1851.7|1851.4|59
1694993700000|2023-09-17 23:35:00|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.8|1851.5|17
1694994000000|2023-09-17 23:40:00|1851.8|1851.5|1852.3|1852|1852.3|1852|1851.6|1851.3|64
1694994300000|2023-09-17 23:45:00|1852.2|1851.9|1852.9|1852.6|1852.9|1852.6|1852.2|1851.9|79
1694994600000|2023-09-17 23:50:00|1852.8|1852.5|1853.5|1853.2|1853.6|1853.3|1852.5|1852.2|116
1694994900000|2023-09-17 23:55:00|1853.6|1853.3|1853.4|1853.1|1853.9|1853.6|1853.4|1853.1|61
1694995200000|2023-09-18 00:00:00|1853.5|1853.2|1854|1853.7|1854.1|1853.8|1853.4|1853.1|97
1694995500000|2023-09-18 00:05:00|1853.9|1853.6|1853.5|1853.2|1854.3|1854|1853.4|1853.1|91
1694995800000|2023-09-18 00:10:00|1853.4|1853.1|1853|1852.7|1853.6|1853.3|1853|1852.7|75
1694996100000|2023-09-18 00:15:00|1853.1|1852.8|1852.1|1851.8|1853.1|1852.8|1851.7|1851.4|112
1694996400000|2023-09-18 00:20:00|1852|1851.7|1851.6|1851.3|1852.1|1851.8|1851.6|1851.3|53
1694996700000|2023-09-18 00:25:00|1851.7|1851.4|1851.8|1851.5|1851.9|1851.6|1851.6|1851.3|24
1694997000000|2023-09-18 00:30:00|1851.9|1851.6|1852.6|1852.3|1852.6|1852.3|1851.9|1851.6|48
1694997300000|2023-09-18 00:35:00|1852.4|1852.1|1852|1851.7|1852.6|1852.3|1852|1851.7|24
1694997600000|2023-09-18 00:40:00|1851.9|1851.6|1852.4|1852.1|1852.6|1852.3|1851.9|1851.6|37
1694997900000|2023-09-18 00:45:00|1852.5|1852.2|1852.5|1852.2|1852.9|1852.6|1852.1|1851.8|52
1694998200000|2023-09-18 00:50:00|1852.6|1852.3|1852.5|1852.2|1852.7|1852.4|1852.3|1852|26
1694998500000|2023-09-18 00:55:00|1852.6|1852.3|1852.6|1852.3|1852.8|1852.5|1852.5|1852.2|36
1694998800000|2023-09-18 01:00:00|1852.7|1852.4|1852.6|1852.3|1852.7|1852.4|1852.5|1852.2|15
1694999100000|2023-09-18 01:05:00|1852.7|1852.4|1852.5|1852.2|1853|1852.7|1852.5|1852.2|132
1694999400000|2023-09-18 01:10:00|1852.4|1852.1|1852.2|1851.9|1852.5|1852.2|1851.9|1851.6|42
1694999700000|2023-09-18 01:15:00|1852.1|1851.8|1851.8|1851.5|1852.1|1851.8|1851.6|1851.3|62
1695000000000|2023-09-18 01:20:00|1851.7|1851.4|1851.7|1851.4|1852|1851.7|1851.3|1851|93
1695000300000|2023-09-18 01:25:00|1851.6|1851.3|1851.6|1851.3|1851.7|1851.4|1851.4|1851.1|37
1695000600000|2023-09-18 01:30:00|1851.7|1851.4|1851.1|1850.8|1851.8|1851.5|1850.6|1850.3|303
1695000900000|2023-09-18 01:35:00|1851|1850.7|1851.8|1851.5|1851.9|1851.6|1850.6|1850.3|115
1695001200000|2023-09-18 01:40:00|1851.9|1851.6|1851.8|1851.5|1852.1|1851.8|1851.2|1850.9|53
1695001500000|2023-09-18 01:45:00|1851.9|1851.6|1851.9|1851.6|1852.1|1851.8|1851.5|1851.2|57
1695001800000|2023-09-18 01:50:00|1851.8|1851.5|1851.3|1851|1851.8|1851.5|1851.3|1851|48
1695002100000|2023-09-18 01:55:00|1851.2|1850.9|1851.1|1850.8|1851.4|1851.1|1850.8|1850.5|147
1695002400000|2023-09-18 02:00:00|1851.2|1850.9|1851.6|1851.3|1851.9|1851.6|1851|1850.7|60
1695002700000|2023-09-18 02:05:00|1851.5|1851.2|1852|1851.7|1852|1851.7|1851.5|1851.2|52
1695003000000|2023-09-18 02:10:00|1851.9|1851.6|1851.8|1851.5|1852|1851.7|1851.6|1851.3|25
1695003300000|2023-09-18 02:15:00|1851.9|1851.6|1851.7|1851.4|1852.1|1851.8|1851.5|1851.2|31
1695003600000|2023-09-18 02:20:00|1851.8|1851.5|1851.9|1851.6|1851.9|1851.6|1851.5|1851.2|30
1695003900000|2023-09-18 02:25:00|1852|1851.7|1852|1851.7|1852.2|1851.9|1851.8|1851.5|54
1695004200000|2023-09-18 02:30:00|1851.9|1851.6|1851.7|1851.4|1852|1851.7|1851.6|1851.3|6
1695004500000|2023-09-18 02:35:00|1851.8|1851.5|1852.2|1851.9|1852.4|1852.1|1851.7|1851.4|37
1695004800000|2023-09-18 02:40:00|1852.1|1851.8|1851.5|1851.2|1852.1|1851.8|1851.3|1851|18
1695005100000|2023-09-18 02:45:00|1851.4|1851.1|1851.7|1851.4|1851.7|1851.4|1851.3|1851|29
1695005400000|2023-09-18 02:50:00|1851.8|1851.5|1851.5|1851.2|1851.8|1851.5|1851.5|1851.2|30
1695005700000|2023-09-18 02:55:00|1851.4|1851.1|1851.7|1851.4|1851.8|1851.5|1851.4|1851.1|35
1695006000000|2023-09-18 03:00:00|1851.8|1851.5|1851.9|1851.6|1851.9|1851.6|1851.7|1851.4|31
1695006300000|2023-09-18 03:05:00|1851.8|1851.5|1851.5|1851.2|1851.9|1851.6|1851.5|1851.2|19
1695006600000|2023-09-18 03:10:00|1851.6|1851.3|1852.1|1851.8|1852.4|1852.1|1851.5|1851.2|45
1695006900000|2023-09-18 03:15:00|1852.2|1851.9|1852.2|1851.9|1852.3|1852|1852.1|1851.8|19
1695007200000|2023-09-18 03:20:00|1852.3|1852|1852.1|1851.8|1852.3|1852|1852.1|1851.8|18
1695007500000|2023-09-18 03:25:00|1852|1851.7|1852.1|1851.8|1852.1|1851.8|1851.8|1851.5|18
1695007800000|2023-09-18 03:30:00|1852|1851.7|1851.9|1851.6|1852.1|1851.8|1851.8|1851.5|31
1695008100000|2023-09-18 03:35:00|1852|1851.7|1852|1851.7|1852.2|1851.9|1851.8|1851.5|37
1695008400000|2023-09-18 03:40:00|1851.9|1851.6|1851.9|1851.6|1852.3|1852|1851.9|1851.6|39
1695008700000|2023-09-18 03:45:00|1852|1851.7|1851.9|1851.6|1852|1851.7|1851.8|1851.5|17
1695009000000|2023-09-18 03:50:00|1852|1851.7|1852.1|1851.8|1852.2|1851.9|1851.9|1851.6|41
1695009300000|2023-09-18 03:55:00|1852|1851.7|1852|1851.7|1852.1|1851.8|1851.9|1851.6|43
1695009600000|2023-09-18 04:00:00|1851.9|1851.6|1852.1|1851.8|1852.2|1851.9|1851.8|1851.5|26
1695009900000|2023-09-18 04:05:00|1852|1851.7|1852.2|1851.9|1852.2|1851.9|1852|1851.7|9
1695010200000|2023-09-18 04:10:00|1852.1|1851.8|1852.3|1852|1852.3|1852|1852.1|1851.8|5
1695010500000|2023-09-18 04:15:00|1852.2|1851.9|1852.3|1852|1852.4|1852.1|1852.1|1851.8|11
1695010800000|2023-09-18 04:20:00|1852.4|1852.1|1852.2|1851.9|1852.4|1852.1|1852.1|1851.8|16
1695011100000|2023-09-18 04:25:00|1852.1|1851.8|1852.3|1852|1852.3|1852|1852|1851.7|14
1695011400000|2023-09-18 04:30:00|1852.4|1852.1|1852.6|1852.3|1853|1852.7|1852.3|1852|128
1695011700000|2023-09-18 04:35:00|1852.5|1852.2|1852.4|1852.1|1852.5|1852.2|1852.3|1852|26
1695012000000|2023-09-18 04:40:00|1852.5|1852.2|1852.3|1852|1852.6|1852.3|1852.3|1852|55
1695012300000|2023-09-18 04:45:00|1852.4|1852.1|1852.3|1852|1852.4|1852.1|1852.2|1851.9|23
1695012600000|2023-09-18 04:50:00|1852.4|1852.1|1852.4|1852.1|1852.5|1852.2|1852.4|1852.1|22
1695012900000|2023-09-18 04:55:00|1852.5|1852.2|1852.3|1852|1852.5|1852.2|1852.3|1852|13
1695013200000|2023-09-18 05:00:00|1852.4|1852.1|1852.5|1852.2|1852.7|1852.4|1852.3|1852|49
1695013500000|2023-09-18 05:05:00|1852.4|1852.1|1852.6|1852.3|1852.8|1852.5|1852.4|1852.1|23
1695013800000|2023-09-18 05:10:00|1852.5|1852.2|1852.2|1851.9|1852.5|1852.2|1852.1|1851.8|26
1695014100000|2023-09-18 05:15:00|1852.1|1851.8|1852.4|1852.1|1852.5|1852.2|1852.1|1851.8|24
1695014400000|2023-09-18 05:20:00|1852.5|1852.2|1852.2|1851.9|1852.5|1852.2|1852.1|1851.8|25
1695014700000|2023-09-18 05:25:00|1852.3|1852|1851.9|1851.6|1852.3|1852|1851.8|1851.5|24
1695015000000|2023-09-18 05:30:00|1852|1851.7|1852.6|1852.3|1852.6|1852.3|1851.9|1851.6|36
1695015300000|2023-09-18 05:35:00|1852.7|1852.4|1853|1852.7|1853.1|1852.8|1852.5|1852.2|52
1695015600000|2023-09-18 05:40:00|1852.9|1852.6|1852.1|1851.8|1853|1852.7|1852|1851.7|40
1695015900000|2023-09-18 05:45:00|1852|1851.7|1852.2|1851.9|1852.2|1851.9|1851.7|1851.4|53
1695016200000|2023-09-18 05:50:00|1852.3|1852|1852.3|1852|1852.3|1852|1852|1851.7|30
1695016500000|2023-09-18 05:55:00|1852.2|1851.9|1851.9|1851.6|1852.3|1852|1851.8|1851.5|14
1695016800000|2023-09-18 06:00:00|1851.8|1851.5|1851.7|1851.4|1852.1|1851.8|1851.3|1851|79
1695017100000|2023-09-18 06:05:00|1851.8|1851.5|1852|1851.7|1852.1|1851.8|1851.5|1851.2|35
1695017400000|2023-09-18 06:10:00|1852.1|1851.8|1852.5|1852.2|1852.7|1852.4|1852.1|1851.8|17
1695017700000|2023-09-18 06:15:00|1852.6|1852.3|1852.5|1852.2|1852.9|1852.6|1852.5|1852.2|27
1695018000000|2023-09-18 06:20:00|1852.6|1852.3|1852.7|1852.4|1853|1852.7|1852.5|1852.2|85
1695018300000|2023-09-18 06:25:00|1852.6|1852.3|1852.1|1851.8|1852.8|1852.5|1852.1|1851.8|67
1695018600000|2023-09-18 06:30:00|1852.2|1851.9|1851.2|1850.9|1852.4|1852.1|1851.2|1850.9|53
1695018900000|2023-09-18 06:35:00|1851.1|1850.8|1850.9|1850.6|1851.2|1850.9|1850.5|1850.2|68
1695019200000|2023-09-18 06:40:00|1850.8|1850.5|1850.6|1850.3|1850.8|1850.5|1850.4|1850.1|47
1695019500000|2023-09-18 06:45:00|1850.5|1850.2|1850.7|1850.4|1851|1850.7|1850.5|1850.2|65
1695019800000|2023-09-18 06:50:00|1850.6|1850.3|1851.3|1851|1851.4|1851.1|1850.6|1850.3|76
1695020100000|2023-09-18 06:55:00|1851.4|1851.1|1850.7|1850.4|1851.4|1851.1|1850.6|1850.3|108
1695020400000|2023-09-18 07:00:00|1850.6|1850.3|1851.4|1851.1|1852|1851.7|1850.6|1850.3|223
1695020700000|2023-09-18 07:05:00|1851.6|1851.3|1850.5|1850.2|1851.7|1851.4|1850.1|1849.8|118
1695021000000|2023-09-18 07:10:00|1850.4|1850.1|1850.2|1849.9|1850.7|1850.4|1849.8|1849.5|143
1695021300000|2023-09-18 07:15:00|1850.1|1849.8|1849.5|1849.2|1850.4|1850.1|1849|1848.7|187
1695021600000|2023-09-18 07:20:00|1849.6|1849.3|1850.6|1850.3|1850.8|1850.5|1849.4|1849.1|102
1695021900000|2023-09-18 07:25:00|1850.7|1850.4|1850.8|1850.5|1851.1|1850.8|1850.1|1849.8|99
1695022200000|2023-09-18 07:30:00|1850.9|1850.6|1852.6|1852.3|1852.9|1852.6|1850.9|1850.6|229
1695022500000|2023-09-18 07:35:00|1852.7|1852.4|1851.1|1850.8|1852.7|1852.4|1851|1850.7|131
1695022800000|2023-09-18 07:40:00|1851|1850.7|1851.1|1850.8|1851.5|1851.2|1850.8|1850.5|94
1695023100000|2023-09-18 07:45:00|1851.2|1850.9|1852.4|1852.1|1852.5|1852.2|1851.2|1850.9|98
1695023400000|2023-09-18 07:50:00|1852.5|1852.2|1851.6|1851.3|1852.7|1852.4|1851.2|1850.9|75
1695023700000|2023-09-18 07:55:00|1851.5|1851.2|1852.1|1851.8|1852.5|1852.2|1851.2|1850.9|113
1695024000000|2023-09-18 08:00:00|1852.2|1851.9|1851.5|1851.2|1852.4|1852.1|1851.4|1851.1|159
1695024300000|2023-09-18 08:05:00|1851.8|1851.5|1851.6|1851.3|1851.8|1851.5|1851.1|1850.8|56
1695024600000|2023-09-18 08:10:00|1851.5|1851.2|1851.2|1850.9|1851.7|1851.4|1850.8|1850.5|114
1695024900000|2023-09-18 08:15:00|1851.3|1851|1850.5|1850.2|1851.5|1851.2|1850.4|1850.1|106
1695025200000|2023-09-18 08:20:00|1850.4|1850.1|1850.7|1850.4|1851.2|1850.9|1850.3|1850|92
1695025500000|2023-09-18 08:25:00|1850.6|1850.3|1850.4|1850.1|1851|1850.7|1850.3|1850|57
1695025800000|2023-09-18 08:30:00|1850.5|1850.2|1851.3|1851|1851.9|1851.6|1850.4|1850.1|116
1695026100000|2023-09-18 08:35:00|1851.2|1850.9|1852.1|1851.8|1852.2|1851.9|1851|1850.7|72
1695026400000|2023-09-18 08:40:00|1852.3|1852|1851.4|1851.1|1852.5|1852.2|1851.2|1850.9|116
1695026700000|2023-09-18 08:45:00|1851.3|1851|1851.3|1851|1851.6|1851.3|1851|1850.7|75
1695027000000|2023-09-18 08:50:00|1851.4|1851.1|1851.5|1851.2|1851.9|1851.6|1851.3|1851|78
1695027300000|2023-09-18 08:55:00|1851.4|1851.1|1850.8|1850.5|1851.5|1851.2|1850.7|1850.4|92
1695027600000|2023-09-18 09:00:00|1850.7|1850.4|1850.5|1850.2|1851.3|1851|1850.4|1850.1|183
1695027900000|2023-09-18 09:05:00|1850.6|1850.3|1851.5|1851.2|1851.6|1851.3|1850.5|1850.2|92
1695028200000|2023-09-18 09:10:00|1851.4|1851.1|1850.5|1850.2|1851.4|1851.1|1850.3|1850|141
1695028500000|2023-09-18 09:15:00|1850.4|1850.1|1850.3|1850|1850.9|1850.6|1850|1849.7|116
1695028800000|2023-09-18 09:20:00|1850.2|1849.9|1849.5|1849.2|1850.5|1850.2|1849.2|1848.9|109
1695029100000|2023-09-18 09:25:00|1849.4|1849.1|1849.4|1849.1|1849.5|1849.2|1849|1848.7|121
1695029400000|2023-09-18 09:30:00|1849.3|1849|1849.1|1848.8|1849.7|1849.4|1848.8|1848.5|122
1695029700000|2023-09-18 09:35:00|1849.2|1848.9|1848.6|1848.3|1849.3|1849|1848.4|1848.1|92
1695030000000|2023-09-18 09:40:00|1848.5|1848.2|1848.2|1847.9|1848.7|1848.4|1848.1|1847.8|106
1695030300000|2023-09-18 09:45:00|1848.1|1847.8|1849.2|1848.9|1849.2|1848.9|1848.1|1847.8|160
1695030600000|2023-09-18 09:50:00|1849.1|1848.8|1849.4|1849.1|1849.7|1849.4|1848.6|1848.3|143
1695030900000|2023-09-18 09:55:00|1849.3|1849|1849.8|1849.5|1849.8|1849.5|1849.2|1848.9|104
1695031200000|2023-09-18 10:00:00|1849.7|1849.4|1849.8|1849.5|1850.3|1850|1849.4|1849.1|150
1695031500000|2023-09-18 10:05:00|1849.9|1849.6|1849.1|1848.8|1850|1849.7|1849|1848.7|125
1695031800000|2023-09-18 10:10:00|1849.2|1848.9|1848.6|1848.3|1849.3|1849|1848.5|1848.2|242
1695032100000|2023-09-18 10:15:00|1848.5|1848.2|1849.4|1849.1|1849.6|1849.3|1848.5|1848.2|138
1695032400000|2023-09-18 10:20:00|1849.3|1849|1850.3|1850|1850.4|1850.1|1849.3|1849|130
1695032700000|2023-09-18 10:25:00|1850.4|1850.1|1850.5|1850.2|1850.7|1850.4|1850.2|1849.9|100
1695033000000|2023-09-18 10:30:00|1850.4|1850.1|1851.6|1851.3|1851.6|1851.3|1850.3|1850|108
1695033300000|2023-09-18 10:35:00|1851.5|1851.2|1851|1850.7|1851.6|1851.3|1850.6|1850.3|105
1695033600000|2023-09-18 10:40:00|1850.9|1850.6|1850.6|1850.3|1850.9|1850.6|1850.3|1850|149
1695033900000|2023-09-18 10:45:00|1850.5|1850.2|1851.1|1850.8|1851.3|1851|1850.5|1850.2|86
1695034200000|2023-09-18 10:50:00|1851|1850.7|1851.6|1851.3|1852|1851.7|1851|1850.7|132
1695034500000|2023-09-18 10:55:00|1851.5|1851.2|1851.5|1851.2|1851.8|1851.5|1851.1|1850.8|64
1695034800000|2023-09-18 11:00:00|1851.6|1851.3|1851.3|1851|1851.9|1851.6|1851.3|1851|47
1695035100000|2023-09-18 11:05:00|1851.2|1850.9|1850.6|1850.3|1851.3|1851|1850.5|1850.2|94
1695035400000|2023-09-18 11:10:00|1850.5|1850.2|1850.7|1850.4|1851|1850.7|1850.3|1850|85
1695035700000|2023-09-18 11:15:00|1850.6|1850.3|1851.2|1850.9|1851.3|1851|1850.6|1850.3|108
1695036000000|2023-09-18 11:20:00|1851.1|1850.8|1850.1|1849.8|1851.1|1850.8|1849.8|1849.5|77
1695036300000|2023-09-18 11:25:00|1850|1849.7|1849.8|1849.5|1850.2|1849.9|1849.6|1849.3|60
1695036600000|2023-09-18 11:30:00|1849.7|1849.4|1848.5|1848.2|1849.8|1849.5|1848.2|1847.9|294
1695036900000|2023-09-18 11:35:00|1848.4|1848.1|1847.3|1847|1848.8|1848.5|1847.2|1846.9|477
1695037200000|2023-09-18 11:40:00|1847.4|1847.1|1847.4|1847.1|1847.5|1847.2|1846.8|1846.5|523
1695037500000|2023-09-18 11:45:00|1847.5|1847.2|1846.6|1846.3|1847.6|1847.3|1846.6|1846.3|377
1695037800000|2023-09-18 11:50:00|1846.5|1846.2|1847.1|1846.8|1847.4|1847.1|1846.2|1845.9|315
1695038100000|2023-09-18 11:55:00|1847.2|1846.9|1847.8|1847.5|1848.1|1847.8|1847.1|1846.8|172
1695038400000|2023-09-18 12:00:00|1847.7|1847.4|1849.3|1849|1849.6|1849.3|1847.7|1847.4|304
1695038700000|2023-09-18 12:05:00|1849.4|1849.1|1848.5|1848.2|1849.5|1849.2|1847.7|1847.4|409
1695039000000|2023-09-18 12:10:00|1848.4|1848.1|1848.7|1848.4|1849.4|1849.1|1847.9|1847.6|268
1695039300000|2023-09-18 12:15:00|1848.6|1848.3|1849.9|1849.6|1850|1849.7|1848.6|1848.3|183
1695039600000|2023-09-18 12:20:00|1850|1849.7|1849.9|1849.6|1850.5|1850.2|1849.6|1849.3|360
1695039900000|2023-09-18 12:25:00|1850.1|1849.8|1851|1850.7|1851.3|1851|1849.9|1849.6|348
1695040200000|2023-09-18 12:30:00|1851.1|1850.8|1850.9|1850.6|1851.3|1851|1850.6|1850.3|435
1695040500000|2023-09-18 12:35:00|1851|1850.7|1851.7|1851.4|1852.2|1851.9|1850.5|1850.2|356
1695040800000|2023-09-18 12:40:00|1851.6|1851.3|1851.1|1850.8|1851.8|1851.5|1850.4|1850.1|535
1695041100000|2023-09-18 12:45:00|1851.2|1850.9|1852.3|1852|1852.8|1852.5|1850.8|1850.5|552
1695041400000|2023-09-18 12:50:00|1852.2|1851.9|1851|1850.7|1852.4|1852.1|1850.9|1850.6|397
1695041700000|2023-09-18 12:55:00|1850.9|1850.6|1851.8|1851.5|1852.2|1851.9|1850.8|1850.5|406
1695042000000|2023-09-18 13:00:00|1851.9|1851.6|1851.3|1851|1852.2|1851.9|1851.1|1850.8|303
1695042300000|2023-09-18 13:05:00|1851.4|1851.1|1850.3|1850|1852|1851.7|1850.1|1849.8|502
1695042600000|2023-09-18 13:10:00|1850.2|1849.9|1851.1|1850.8|1851.6|1851.3|1850.2|1849.9|616
1695042900000|2023-09-18 13:15:00|1851.3|1851|1852.7|1852.4|1852.7|1852.4|1851.3|1851|458
1695043200000|2023-09-18 13:20:00|1852.6|1852.3|1852.7|1852.4|1853.6|1853.3|1852.6|1852.3|601
1695043500000|2023-09-18 13:25:00|1852.6|1852.3|1849.5|1849.2|1852.6|1852.3|1849.3|1849|901
1695043800000|2023-09-18 13:30:00|1849.4|1849.1|1847.9|1847.6|1849.4|1849.1|1844.8|1844.5|7411
1695044100000|2023-09-18 13:35:00|1848.3|1848|1844.4|1844.1|1850|1849.7|1844|1843.7|4297
1695044400000|2023-09-18 13:40:00|1844.5|1844.2|1839.3|1839|1846.2|1845.9|1838.1|1837.8|5035
1695044700000|2023-09-18 13:45:00|1839.4|1839.1|1838.4|1838.1|1840.3|1840|1838.2|1837.9|2773
1695045000000|2023-09-18 13:50:00|1838.6|1838.3|1842|1841.7|1843.2|1842.9|1837.7|1837.4|2693
1695045300000|2023-09-18 13:55:00|1841.8|1841.5|1841.7|1841.4|1842.2|1841.9|1840.2|1839.9|1253
1695045600000|2023-09-18 14:00:00|1841.6|1841.3|1844.6|1844.3|1846.9|1846.6|1841.2|1840.9|2502
1695045900000|2023-09-18 14:05:00|1844.5|1844.2|1844.6|1844.3|1845.9|1845.6|1842|1841.7|2297
1695046200000|2023-09-18 14:10:00|1844.7|1844.4|1843.8|1843.5|1847|1846.7|1843.2|1842.9|2046
1695046500000|2023-09-18 14:15:00|1843.9|1843.6|1845.6|1845.3|1845.9|1845.6|1843.8|1843.5|1387
1695046800000|2023-09-18 14:20:00|1845.5|1845.2|1845.5|1845.2|1846.6|1846.3|1844.4|1844.1|1092
1695047100000|2023-09-18 14:25:00|1845.6|1845.3|1844.5|1844.2|1846.6|1846.3|1844.2|1843.9|1045
1695047400000|2023-09-18 14:30:00|1844.6|1844.3|1846.6|1846.3|1847.2|1846.9|1844.2|1843.9|1715
1695047700000|2023-09-18 14:35:00|1846.7|1846.4|1843.3|1843|1847.7|1847.4|1842.9|1842.6|1374
1695048000000|2023-09-18 14:40:00|1843.4|1843.1|1843|1842.7|1843.5|1843.2|1841.9|1841.6|1016
1695048300000|2023-09-18 14:45:00|1842.9|1842.6|1842.3|1842|1843.5|1843.2|1841.5|1841.2|1222
1695048600000|2023-09-18 14:50:00|1842.4|1842.1|1842.6|1842.3|1843.2|1842.9|1841.3|1841|1263
1695048900000|2023-09-18 14:55:00|1842.7|1842.4|1843.3|1843|1844.3|1844|1842.3|1842|1155
1695049200000|2023-09-18 15:00:00|1843.2|1842.9|1843.8|1843.5|1844.5|1844.2|1842.9|1842.6|970
1695049500000|2023-09-18 15:05:00|1843.7|1843.4|1842.7|1842.4|1844.2|1843.9|1842.5|1842.2|929
1695049800000|2023-09-18 15:10:00|1842.8|1842.5|1841.9|1841.6|1843.5|1843.2|1841.5|1841.2|878
1695050100000|2023-09-18 15:15:00|1841.8|1841.5|1842.4|1842.1|1842.7|1842.4|1841.5|1841.2|737
1695050400000|2023-09-18 15:20:00|1842.3|1842|1843|1842.7|1843.1|1842.8|1841.8|1841.5|724
1695050700000|2023-09-18 15:25:00|1842.9|1842.6|1843.2|1842.9|1843.2|1842.9|1842.2|1841.9|651
1695051000000|2023-09-18 15:30:00|1843.1|1842.8|1844.5|1844.2|1844.8|1844.5|1843.1|1842.8|1358
1695051300000|2023-09-18 15:35:00|1844.4|1844.1|1844.4|1844.1|1844.7|1844.4|1843|1842.7|710
1695051600000|2023-09-18 15:40:00|1844.5|1844.2|1845|1844.7|1845.8|1845.5|1843.9|1843.6|909
1695051900000|2023-09-18 15:45:00|1845.1|1844.8|1844.8|1844.5|1845.3|1845|1844.3|1844|939
1695052200000|2023-09-18 15:50:00|1844.9|1844.6|1845.1|1844.8|1845.6|1845.3|1844.5|1844.2|1062
1695052500000|2023-09-18 15:55:00|1845.2|1844.9|1845.3|1845|1845.4|1845.1|1844.5|1844.2|788
1695052800000|2023-09-18 16:00:00|1845.1|1844.8|1845.1|1844.8|1845.6|1845.3|1844.5|1844.2|713
1695053100000|2023-09-18 16:05:00|1845|1844.7|1843.8|1843.5|1845.1|1844.8|1843.5|1843.2|872
1695053400000|2023-09-18 16:10:00|1843.7|1843.4|1842.8|1842.5|1843.8|1843.5|1842.7|1842.4|536
1695053700000|2023-09-18 16:15:00|1842.9|1842.6|1842.8|1842.5|1843.2|1842.9|1842.3|1842|802
1695054000000|2023-09-18 16:20:00|1842.9|1842.6|1842.7|1842.4|1842.9|1842.6|1841.6|1841.3|765
1695054300000|2023-09-18 16:25:00|1842.8|1842.5|1843|1842.7|1843.6|1843.3|1842.4|1842.1|554
1695054600000|2023-09-18 16:30:00|1843.1|1842.8|1844.1|1843.8|1844.6|1844.3|1843.1|1842.8|771
1695054900000|2023-09-18 16:35:00|1844.2|1843.9|1843.7|1843.4|1844.6|1844.3|1843.7|1843.4|548
1695055200000|2023-09-18 16:40:00|1843.8|1843.5|1843.2|1842.9|1844.3|1844|1843.1|1842.8|420
1695055500000|2023-09-18 16:45:00|1843.1|1842.8|1843.6|1843.3|1843.7|1843.4|1842.8|1842.5|439
1695055800000|2023-09-18 16:50:00|1843.7|1843.4|1843.3|1843|1844|1843.7|1843.3|1843|384
1695056100000|2023-09-18 16:55:00|1843.2|1842.9|1843.3|1843|1843.9|1843.6|1843|1842.7|505
1695056400000|2023-09-18 17:00:00|1843.4|1843.1|1844.1|1843.8|1844.8|1844.5|1843.4|1843.1|600
1695056700000|2023-09-18 17:05:00|1844|1843.7|1843.3|1843|1844.2|1843.9|1843.3|1843|605
1695057000000|2023-09-18 17:10:00|1843.4|1843.1|1843.4|1843.1|1843.6|1843.3|1843|1842.7|535
1695057300000|2023-09-18 17:15:00|1843.3|1843|1842.6|1842.3|1843.4|1843.1|1842.3|1842|706
1695057600000|2023-09-18 17:20:00|1842.7|1842.4|1843.3|1843|1843.8|1843.5|1842.7|1842.4|528
1695057900000|2023-09-18 17:25:00|1843.4|1843.1|1843|1842.7|1843.9|1843.6|1842.7|1842.4|473
1695058200000|2023-09-18 17:30:00|1842.9|1842.6|1844|1843.7|1844|1843.7|1842.7|1842.4|423
1695058500000|2023-09-18 17:35:00|1844.1|1843.8|1843.5|1843.2|1844.2|1843.9|1843.5|1843.2|484
1695058800000|2023-09-18 17:40:00|1843.6|1843.3|1843.1|1842.8|1843.7|1843.4|1842.9|1842.6|370
1695059100000|2023-09-18 17:45:00|1843.2|1842.9|1843.2|1842.9|1843.4|1843.1|1843|1842.7|513
1695059400000|2023-09-18 17:50:00|1843|1842.7|1842.2|1841.9|1843.3|1843|1842.1|1841.8|536
1695059700000|2023-09-18 17:55:00|1842.3|1842|1841.7|1841.4|1842.4|1842.1|1841.4|1841.1|450
1695060000000|2023-09-18 18:00:00|1841.8|1841.5|1841.3|1841|1842|1841.7|1841.3|1841|642
1695060300000|2023-09-18 18:05:00|1841.2|1840.9|1840.7|1840.4|1841.3|1841|1840.4|1840.1|700
1695060600000|2023-09-18 18:10:00|1840.8|1840.5|1841.9|1841.6|1842|1841.7|1840.4|1840.1|931
1695060900000|2023-09-18 18:15:00|1842|1841.7|1841.7|1841.4|1842.7|1842.4|1841.7|1841.4|797
1695061200000|2023-09-18 18:20:00|1841.8|1841.5|1842.2|1841.9|1842.4|1842.1|1841.7|1841.4|628
1695061500000|2023-09-18 18:25:00|1842.1|1841.8|1842.2|1841.9|1842.3|1842|1841.6|1841.3|578
1695061800000|2023-09-18 18:30:00|1842.1|1841.8|1842.1|1841.8|1842.5|1842.2|1841.6|1841.3|467
1695062100000|2023-09-18 18:35:00|1842|1841.7|1842|1841.7|1842.5|1842.2|1841.8|1841.5|358
1695062400000|2023-09-18 18:40:00|1841.9|1841.6|1842.2|1841.9|1842.5|1842.2|1841.6|1841.3|467
1695062700000|2023-09-18 18:45:00|1842.4|1842.1|1841.9|1841.6|1842.6|1842.3|1841.8|1841.5|822
1695063000000|2023-09-18 18:50:00|1841.8|1841.5|1839.6|1839.3|1841.9|1841.6|1839.4|1839.1|1439
1695063300000|2023-09-18 18:55:00|1839.5|1839.2|1840.8|1840.5|1841|1840.7|1839.3|1839|1441
1695063600000|2023-09-18 19:00:00|1840.7|1840.4|1841.3|1841|1841.4|1841.1|1840.5|1840.2|789
1695063900000|2023-09-18 19:05:00|1841.4|1841.1|1842.2|1841.9|1842.8|1842.5|1841.4|1841.1|1082
1695064200000|2023-09-18 19:10:00|1842.3|1842|1841.6|1841.3|1842.5|1842.2|1841.4|1841.1|551
1695064500000|2023-09-18 19:15:00|1841.7|1841.4|1840.9|1840.6|1841.8|1841.5|1840.7|1840.4|832
1695064800000|2023-09-18 19:20:00|1840.8|1840.5|1839.8|1839.5|1840.8|1840.5|1839.6|1839.3|581
1695065100000|2023-09-18 19:25:00|1839.7|1839.4|1840.7|1840.4|1840.7|1840.4|1839.7|1839.4|791
1695065400000|2023-09-18 19:30:00|1840.6|1840.3|1839.5|1839.2|1840.6|1840.3|1839.2|1838.9|847
1695065700000|2023-09-18 19:35:00|1839.4|1839.1|1838.3|1838|1839.7|1839.4|1838.3|1838|1852
1695066000000|2023-09-18 19:40:00|1838.4|1838.1|1838.4|1838.1|1839.3|1839|1838|1837.7|1344
1695066300000|2023-09-18 19:45:00|1838.3|1838|1838.3|1838|1838.9|1838.6|1838|1837.7|1068
1695066600000|2023-09-18 19:50:00|1838|1837.7|1836.8|1836.5|1838.3|1838|1836.6|1836.3|2299
1695066900000|2023-09-18 19:55:00|1836.9|1836.6|1836.7|1836.4|1837.7|1837.4|1836.6|1836.3|9591
1695067200000|2023-09-18 20:00:00|1836.6|1836.3|1836.8|1836.5|1837.3|1837|1836.6|1836.3|2953
1695067500000|2023-09-18 20:05:00|1836.9|1836.6|1837.2|1836.9|1837.2|1836.9|1836.7|1836.4|926
1695067800000|2023-09-18 20:10:00|1837.3|1837|1837.7|1837.4|1838.1|1837.8|1837.2|1836.9|1167
1695068100000|2023-09-18 20:15:00|1837.6|1837.3|1837.4|1837.1|1837.7|1837.4|1837.4|1837.1|222
1695068400000|2023-09-18 20:20:00|1837.3|1837|1838|1837.7|1838|1837.7|1837.3|1837|354
1695068700000|2023-09-18 20:25:00|1837.9|1837.6|1837.6|1837.3|1837.9|1837.6|1837.5|1837.2|209
1695069000000|2023-09-18 20:30:00|1837.7|1837.4|1837.8|1837.5|1837.8|1837.5|1837.4|1837.1|141
1695069300000|2023-09-18 20:35:00|1837.7|1837.4|1838.1|1837.8|1838.3|1838|1837.7|1837.4|703
1695069600000|2023-09-18 20:40:00|1838.2|1837.9|1838|1837.7|1838.3|1838|1837.9|1837.6|169
1695069900000|2023-09-18 20:45:00|1837.9|1837.6|1838.1|1837.8|1838.1|1837.8|1837.5|1837.2|183
1695070200000|2023-09-18 20:50:00|1838|1837.7|1838|1837.7|1838.1|1837.8|1837.8|1837.5|125
1695070500000|2023-09-18 20:55:00|1837.9|1837.6|1838.1|1837.3|1838.2|1837.9|1837.9|1837.3|245
1695070800000|2023-09-18 21:00:00|1838|1837.2|1838|1837.2|1838.1|1837.3|1837.9|1837.1|0
1695071100000|2023-09-18 21:05:00|1837.8|1837|1838|1837.2|1838|1837.2|1837.8|1837|0
1695071400000|2023-09-18 21:10:00|1838.1|1837.3|1838.1|1837.3|1838.1|1837.3|1838|1837.2|0
1695072000000|2023-09-18 21:20:00|1838|1837.2|1838.1|1837.3|1838.1|1837.3|1838|1837.2|0
1695072300000|2023-09-18 21:25:00|1838|1837.2|1837.9|1837.1|1838|1837.2|1837.9|1837.1|0
1695072600000|2023-09-18 21:30:00|1838|1837.2|1838.1|1837.3|1838.2|1837.4|1838|1837.2|0
1695072900000|2023-09-18 21:35:00|1838.4|1837.6|1838.4|1837.6|1838.4|1837.6|1838.4|1837.6|0
1695073500000|2023-09-18 21:45:00|1838.5|1837.7|1838.5|1837.7|1838.5|1837.7|1838.5|1837.7|0
1695073800000|2023-09-18 21:50:00|1838.4|1837.6|1838.6|1837.8|1838.6|1837.8|1838.4|1837.6|0
1695074100000|2023-09-18 21:55:00|1838.5|1837.7|1838.5|1837.7|1838.6|1837.8|1838.5|1837.7|0
1695074400000|2023-09-18 22:00:00|1838.9|1838.1|1838.4|1838.1|1838.9|1838.2|1837.9|1837.6|58
1695074700000|2023-09-18 22:05:00|1838.3|1838|1838.5|1838.2|1838.5|1838.2|1838.1|1837.8|41
1695075000000|2023-09-18 22:10:00|1838.6|1838.3|1839|1838.7|1839.1|1838.8|1838.5|1838.2|59
1695075300000|2023-09-18 22:15:00|1839.1|1838.8|1839.1|1838.8|1839.3|1839|1838.8|1838.5|94
1695075600000|2023-09-18 22:20:00|1839|1838.7|1839.1|1838.8|1839.2|1838.9|1838.9|1838.6|37
1695075900000|2023-09-18 22:25:00|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.1|1838.8|11
1695076200000|2023-09-18 22:30:00|1839.1|1838.8|1839.1|1838.8|1839.2|1838.9|1839|1838.7|30
1695076500000|2023-09-18 22:35:00|1839|1838.7|1839.2|1838.9|1839.2|1838.9|1839|1838.7|30
1695076800000|2023-09-18 22:40:00|1839.1|1838.8|1839.2|1838.9|1839.2|1838.9|1839.1|1838.8|26
1695077100000|2023-09-18 22:45:00|1839.1|1838.8|1839.2|1838.9|1839.2|1838.9|1839.1|1838.8|14
1695077400000|2023-09-18 22:50:00|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1838.9|1838.6|29
1695077700000|2023-09-18 22:55:00|1839.2|1838.9|1839.1|1838.8|1839.2|1838.9|1839.1|1838.8|15
1695078000000|2023-09-18 23:00:00|1839|1838.7|1839.3|1839|1839.3|1839|1839|1838.7|35
1695078300000|2023-09-18 23:05:00|1839.2|1838.9|1839.3|1839|1839.3|1839|1839.1|1838.8|15
1695078600000|2023-09-18 23:10:00|1839.2|1838.9|1839.1|1838.8|1839.3|1839|1839.1|1838.8|6
1695078900000|2023-09-18 23:15:00|1839.2|1838.9|1839.3|1839|1839.3|1839|1839.1|1838.8|13
1695079200000|2023-09-18 23:20:00|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.3|1839|42
1695079500000|2023-09-18 23:25:00|1839.3|1839|1839.2|1838.9|1839.4|1839.1|1839.2|1838.9|42
1695079800000|2023-09-18 23:30:00|1839.3|1839|1839.1|1838.8|1839.3|1839|1839|1838.7|37
1695080100000|2023-09-18 23:35:00|1839|1838.7|1839.3|1839|1839.4|1839.1|1839|1838.7|17
1695080400000|2023-09-18 23:40:00|1839.4|1839.1|1839.3|1839|1839.4|1839.1|1839.3|1839|33
1695080700000|2023-09-18 23:45:00|1839.4|1839.1|1839.3|1839|1839.4|1839.1|1839.3|1839|9
1695081000000|2023-09-18 23:50:00|1839.2|1838.9|1839.2|1838.9|1839.4|1839.1|1839.1|1838.8|34
1695081300000|2023-09-18 23:55:00|1839.3|1839|1839|1838.7|1839.4|1839.1|1839|1838.7|41
1695081600000|2023-09-19 00:00:00|1839.1|1838.8|1839.6|1839.3|1839.9|1839.6|1839.1|1838.8|70
1695081900000|2023-09-19 00:05:00|1839.7|1839.4|1839.6|1839.3|1839.9|1839.6|1839.5|1839.2|51
1695082200000|2023-09-19 00:10:00|1839.5|1839.2|1839.2|1838.9|1839.7|1839.4|1839.1|1838.8|51
1695082500000|2023-09-19 00:15:00|1839.1|1838.8|1839.3|1839|1839.4|1839.1|1838.8|1838.5|64
1695082800000|2023-09-19 00:20:00|1839.4|1839.1|1839.2|1838.9|1839.6|1839.3|1839.1|1838.8|10
1695083100000|2023-09-19 00:25:00|1839.1|1838.8|1839.2|1838.9|1839.3|1839|1839|1838.7|7
1695083400000|2023-09-19 00:30:00|1839.1|1838.8|1839.1|1838.8|1839.3|1839|1839|1838.7|25
1695083700000|2023-09-19 00:35:00|1839|1838.7|1838.8|1838.5|1839.1|1838.8|1838.4|1838.1|52
1695084000000|2023-09-19 00:40:00|1838.7|1838.4|1838.5|1838.2|1839|1838.7|1838.5|1838.2|18
1695084300000|2023-09-19 00:45:00|1838.4|1838.1|1838.4|1838.1|1838.5|1838.2|1838.2|1837.9|45
1695084600000|2023-09-19 00:50:00|1838.5|1838.2|1838.4|1838.1|1838.7|1838.4|1838.3|1838|34
1695084900000|2023-09-19 00:55:00|1838.3|1838|1838.5|1838.2|1838.6|1838.3|1838.3|1838|22
1695085200000|2023-09-19 01:00:00|1838.6|1838.3|1838.4|1838.1|1838.8|1838.5|1838.4|1838.1|37
1695085500000|2023-09-19 01:05:00|1838.3|1838|1838.2|1837.9|1838.4|1838.1|1838|1837.7|50
1695085800000|2023-09-19 01:10:00|1838.1|1837.8|1837.9|1837.6|1838.4|1838.1|1837.9|1837.6|10
1695086100000|2023-09-19 01:15:00|1838|1837.7|1838.3|1838|1838.3|1838|1837.8|1837.5|26
1695086400000|2023-09-19 01:20:00|1838.4|1838.1|1838.3|1838|1838.4|1838.1|1838.1|1837.8|23
1695086700000|2023-09-19 01:25:00|1838.4|1838.1|1837.9|1837.6|1838.4|1838.1|1837.9|1837.6|30
1695087000000|2023-09-19 01:30:00|1837.7|1837.4|1837.5|1837.2|1837.9|1837.6|1837.4|1837.1|157
1695087300000|2023-09-19 01:35:00|1837.4|1837.1|1837.1|1836.8|1837.7|1837.4|1837|1836.7|89
1695087600000|2023-09-19 01:40:00|1837.2|1836.9|1837.5|1837.2|1837.6|1837.3|1837|1836.7|56
1695087900000|2023-09-19 01:45:00|1837.4|1837.1|1837.3|1837|1837.6|1837.3|1837.2|1836.9|22
1695088200000|2023-09-19 01:50:00|1837.2|1836.9|1836.9|1836.6|1837.4|1837.1|1836.8|1836.5|55
1695088500000|2023-09-19 01:55:00|1837|1836.7|1836.7|1836.4|1837.1|1836.8|1836.6|1836.3|105
1695088800000|2023-09-19 02:00:00|1836.6|1836.3|1837.1|1836.8|1837.2|1836.9|1836.6|1836.3|123
1695089100000|2023-09-19 02:05:00|1837|1836.7|1837|1836.7|1837.2|1836.9|1836.9|1836.6|34
1695089400000|2023-09-19 02:10:00|1836.9|1836.6|1837.3|1837|1837.3|1837|1836.9|1836.6|31
1695089700000|2023-09-19 02:15:00|1837.2|1836.9|1837.3|1837|1837.4|1837.1|1837.1|1836.8|22
1695090000000|2023-09-19 02:20:00|1837.4|1837.1|1836.9|1836.6|1837.4|1837.1|1836.9|1836.6|30
1695090300000|2023-09-19 02:25:00|1837|1836.7|1836.8|1836.5|1837|1836.7|1836.7|1836.4|89
1695090600000|2023-09-19 02:30:00|1836.7|1836.4|1836.7|1836.4|1836.8|1836.5|1836.5|1836.2|68
1695090900000|2023-09-19 02:35:00|1836.8|1836.5|1837.1|1836.8|1837.1|1836.8|1836.6|1836.3|45
1695091200000|2023-09-19 02:40:00|1837|1836.7|1837|1836.7|1837.2|1836.9|1836.9|1836.6|19
1695091500000|2023-09-19 02:45:00|1836.9|1836.6|1836.7|1836.4|1837|1836.7|1836.7|1836.4|18
1695091800000|2023-09-19 02:50:00|1836.6|1836.3|1836.7|1836.4|1836.8|1836.5|1836.6|1836.3|43
1695092100000|2023-09-19 02:55:00|1836.6|1836.3|1837.1|1836.8|1837.1|1836.8|1836.6|1836.3|22
1695092400000|2023-09-19 03:00:00|1837.2|1836.9|1837.3|1837|1837.3|1837|1837|1836.7|26
1695092700000|2023-09-19 03:05:00|1837.2|1836.9|1837.4|1837.1|1837.5|1837.2|1837.2|1836.9|21
1695093000000|2023-09-19 03:10:00|1837.3|1837|1837.2|1836.9|1837.3|1837|1837.2|1836.9|15
1695093300000|2023-09-19 03:15:00|1837.1|1836.8|1837.4|1837.1|1837.6|1837.3|1837.1|1836.8|14
1695093600000|2023-09-19 03:20:00|1837.5|1837.2|1837.4|1837.1|1837.5|1837.2|1837.3|1837|19
1695093900000|2023-09-19 03:25:00|1837.3|1837|1837.4|1837.1|1837.4|1837.1|1837.2|1836.9|11
1695094200000|2023-09-19 03:30:00|1837.5|1837.2|1837.8|1837.5|1837.8|1837.5|1837.4|1837.1|37
1695094500000|2023-09-19 03:35:00|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.6|1837.3|39
1695094800000|2023-09-19 03:40:00|1837.6|1837.3|1837.8|1837.5|1837.9|1837.6|1837.6|1837.3|47
1695095100000|2023-09-19 03:45:00|1837.7|1837.4|1837.7|1837.4|1837.8|1837.5|1837.6|1837.3|45
1695095400000|2023-09-19 03:50:00|1837.8|1837.5|1837.7|1837.4|1837.9|1837.6|1837.6|1837.3|36
1695095700000|2023-09-19 03:55:00|1837.8|1837.5|1837.6|1837.3|1837.8|1837.5|1837.5|1837.2|38
1695096000000|2023-09-19 04:00:00|1837.5|1837.2|1837.4|1837.1|1837.5|1837.2|1837.3|1837|26
1695096300000|2023-09-19 04:05:00|1837.5|1837.2|1837.6|1837.3|1837.8|1837.5|1837.5|1837.2|21
1695096600000|2023-09-19 04:10:00|1837.7|1837.4|1837.8|1837.5|1837.9|1837.6|1837.6|1837.3|9
1695096900000|2023-09-19 04:15:00|1837.7|1837.4|1837.6|1837.3|1837.8|1837.5|1837.5|1837.2|18
1695097200000|2023-09-19 04:20:00|1837.5|1837.2|1837.5|1837.2|1837.6|1837.3|1837.4|1837.1|7
1695097500000|2023-09-19 04:25:00|1837.4|1837.1|1837.4|1837.1|1837.6|1837.3|1837.4|1837.1|14
1695097800000|2023-09-19 04:30:00|1837.2|1836.9|1837.2|1836.9|1837.3|1837|1837|1836.7|43
1695098100000|2023-09-19 04:35:00|1837.1|1836.8|1837.2|1836.9|1837.3|1837|1837.1|1836.8|5
1695098400000|2023-09-19 04:40:00|1837.1|1836.8|1836.7|1836.4|1837.2|1836.9|1836.6|1836.3|58
1695098700000|2023-09-19 04:45:00|1836.6|1836.3|1836.7|1836.4|1836.7|1836.4|1836.5|1836.2|22
1695099000000|2023-09-19 04:50:00|1836.6|1836.3|1836.5|1836.2|1836.6|1836.3|1836.5|1836.2|6
1695099300000|2023-09-19 04:55:00|1836.6|1836.3|1836.7|1836.4|1836.8|1836.5|1836.5|1836.2|25
1695099600000|2023-09-19 05:00:00|1836.6|1836.3|1836.3|1836|1836.7|1836.4|1836.2|1835.9|95
1695099900000|2023-09-19 05:05:00|1836.2|1835.9|1836.7|1836.4|1836.8|1836.5|1836.2|1835.9|42
1695100200000|2023-09-19 05:10:00|1836.8|1836.5|1836.6|1836.3|1836.8|1836.5|1836.5|1836.2|31
1695100500000|2023-09-19 05:15:00|1836.5|1836.2|1836.4|1836.1|1836.6|1836.3|1836.2|1835.9|17
1695100800000|2023-09-19 05:20:00|1836.3|1836|1836|1835.7|1836.4|1836.1|1835.9|1835.6|32
1695101100000|2023-09-19 05:25:00|1835.9|1835.6|1835.5|1835.2|1836|1835.7|1835.3|1835|141
1695101400000|2023-09-19 05:30:00|1835.4|1835.1|1835.7|1835.4|1835.8|1835.5|1835.3|1835|28
1695101700000|2023-09-19 05:35:00|1835.6|1835.3|1835.3|1835|1835.6|1835.3|1835.2|1834.9|25
1695102000000|2023-09-19 05:40:00|1835.4|1835.1|1835.2|1834.9|1835.4|1835.1|1835.1|1834.8|51
1695102300000|2023-09-19 05:45:00|1835.1|1834.8|1835.5|1835.2|1835.5|1835.2|1834.7|1834.4|56
1695102600000|2023-09-19 05:50:00|1835.6|1835.3|1835.4|1835.1|1835.6|1835.3|1835.2|1834.9|57
1695102900000|2023-09-19 05:55:00|1835.3|1835|1835.4|1835.1|1835.7|1835.4|1835.3|1835|84
1695103200000|2023-09-19 06:00:00|1835.6|1835.3|1835.3|1835|1835.7|1835.4|1834.8|1834.5|104
1695103500000|2023-09-19 06:05:00|1835.4|1835.1|1835.3|1835|1835.4|1835.1|1834.9|1834.6|77
1695103800000|2023-09-19 06:10:00|1835.2|1834.9|1834.9|1834.6|1835.4|1835.1|1834.7|1834.4|42
1695104100000|2023-09-19 06:15:00|1834.8|1834.5|1835.2|1834.9|1835.4|1835.1|1834.6|1834.3|55
1695104400000|2023-09-19 06:20:00|1835.1|1834.8|1834.7|1834.4|1835.1|1834.8|1834.5|1834.2|106
1695104700000|2023-09-19 06:25:00|1834.8|1834.5|1834.7|1834.4|1834.9|1834.6|1834.6|1834.3|21
1695105000000|2023-09-19 06:30:00|1834.8|1834.5|1835.1|1834.8|1835.2|1834.9|1834.6|1834.3|46
1695105300000|2023-09-19 06:35:00|1835|1834.7|1835.2|1834.9|1835.3|1835|1834.8|1834.5|50
1695105600000|2023-09-19 06:40:00|1835.1|1834.8|1835.5|1835.2|1835.6|1835.3|1835.1|1834.8|27
1695105900000|2023-09-19 06:45:00|1835.4|1835.1|1835.3|1835|1835.4|1835.1|1834.9|1834.6|81
1695106200000|2023-09-19 06:50:00|1835.2|1834.9|1835.6|1835.3|1835.6|1835.3|1835.1|1834.8|83
1695106500000|2023-09-19 06:55:00|1835.5|1835.2|1835.6|1835.3|1835.7|1835.4|1835.4|1835.1|103
1695106800000|2023-09-19 07:00:00|1835.5|1835.2|1835.7|1835.4|1835.9|1835.6|1834.8|1834.5|133
1695107100000|2023-09-19 07:05:00|1835.8|1835.5|1835.9|1835.6|1836.1|1835.8|1835.1|1834.8|171
1695107400000|2023-09-19 07:10:00|1836|1835.7|1836.5|1836.2|1836.8|1836.5|1835.9|1835.6|117
1695107700000|2023-09-19 07:15:00|1836.6|1836.3|1837.3|1837|1837.3|1837|1836.4|1836.1|111
1695108000000|2023-09-19 07:20:00|1837.4|1837.1|1838.2|1837.9|1838.4|1838.1|1837.3|1837|162
1695108300000|2023-09-19 07:25:00|1838.3|1838|1838.7|1838.4|1838.8|1838.5|1837.7|1837.4|170
1695108600000|2023-09-19 07:30:00|1838.6|1838.3|1838.7|1838.4|1838.9|1838.6|1838.1|1837.8|255
1695108900000|2023-09-19 07:35:00|1838.8|1838.5|1840.2|1839.9|1840.2|1839.9|1838.5|1838.2|188
1695109200000|2023-09-19 07:40:00|1840.1|1839.8|1839|1838.7|1840.2|1839.9|1838.9|1838.6|255
1695109500000|2023-09-19 07:45:00|1839.3|1839|1839.6|1839.3|1839.9|1839.6|1838.8|1838.5|101
1695109800000|2023-09-19 07:50:00|1839.7|1839.4|1840|1839.7|1840|1839.7|1839.1|1838.8|62
1695110100000|2023-09-19 07:55:00|1839.9|1839.6|1839.9|1839.6|1840.1|1839.8|1839.6|1839.3|54
1695110400000|2023-09-19 08:00:00|1839.8|1839.5|1840.3|1840|1840.6|1840.3|1839.7|1839.4|136
1695110700000|2023-09-19 08:05:00|1840.4|1840.1|1840.4|1840.1|1840.5|1840.2|1840|1839.7|79
1695111000000|2023-09-19 08:10:00|1840.5|1840.2|1840.5|1840.2|1840.9|1840.6|1840.1|1839.8|138
1695111300000|2023-09-19 08:15:00|1840.6|1840.3|1839.6|1839.3|1840.6|1840.3|1839.5|1839.2|157
1695111600000|2023-09-19 08:20:00|1839.7|1839.4|1840|1839.7|1840.5|1840.2|1839.6|1839.3|83
1695111900000|2023-09-19 08:25:00|1840.1|1839.8|1839.7|1839.4|1840.2|1839.9|1839.5|1839.2|103
1695112200000|2023-09-19 08:30:00|1839.8|1839.5|1839.8|1839.5|1840.1|1839.8|1839|1838.7|84
1695112500000|2023-09-19 08:35:00|1839.7|1839.4|1839.4|1839.1|1839.8|1839.5|1839.1|1838.8|55
1695112800000|2023-09-19 08:40:00|1839.5|1839.2|1839.5|1839.2|1839.6|1839.3|1839.1|1838.8|55
1695113100000|2023-09-19 08:45:00|1839.6|1839.3|1839.8|1839.5|1840|1839.7|1839.3|1839|75
1695113400000|2023-09-19 08:50:00|1839.9|1839.6|1839.9|1839.6|1840.2|1839.9|1839.6|1839.3|129
1695113700000|2023-09-19 08:55:00|1840|1839.7|1839.7|1839.4|1840.2|1839.9|1839.6|1839.3|48
1695114000000|2023-09-19 09:00:00|1839.8|1839.5|1839.6|1839.3|1840.1|1839.8|1839.4|1839.1|101
1695114300000|2023-09-19 09:05:00|1839.7|1839.4|1839.3|1839|1839.8|1839.5|1839.2|1838.9|50
1695114600000|2023-09-19 09:10:00|1839.2|1838.9|1838.8|1838.5|1839.5|1839.2|1838.8|1838.5|217
1695114900000|2023-09-19 09:15:00|1838.9|1838.6|1840.2|1839.9|1840.3|1840|1838.9|1838.6|92
1695115200000|2023-09-19 09:20:00|1840.1|1839.8|1841.1|1840.8|1841.3|1841|1840|1839.7|432
1695115500000|2023-09-19 09:25:00|1841.2|1840.9|1842.4|1842.1|1842.4|1842.1|1841.2|1840.9|217
1695115800000|2023-09-19 09:30:00|1842.3|1842|1842.3|1842|1842.5|1842.2|1842|1841.7|144
1695116100000|2023-09-19 09:35:00|1842.2|1841.9|1842.1|1841.8|1842.4|1842.1|1841.7|1841.4|98
1695116400000|2023-09-19 09:40:00|1842.2|1841.9|1841.9|1841.6|1842.3|1842|1841.7|1841.4|41
1695116700000|2023-09-19 09:45:00|1842|1841.7|1842|1841.7|1842.3|1842|1841.9|1841.6|95
1695117000000|2023-09-19 09:50:00|1841.9|1841.6|1841.8|1841.5|1842|1841.7|1841.7|1841.4|50
1695117300000|2023-09-19 09:55:00|1841.7|1841.4|1841.9|1841.6|1841.9|1841.6|1841.4|1841.1|71
1695117600000|2023-09-19 10:00:00|1841.8|1841.5|1841.6|1841.3|1841.9|1841.6|1841.3|1841|77
1695117900000|2023-09-19 10:05:00|1841.5|1841.2|1841.9|1841.6|1842|1841.7|1841.4|1841.1|66
1695118200000|2023-09-19 10:10:00|1842|1841.7|1842|1841.7|1842.1|1841.8|1841.9|1841.6|48
1695118500000|2023-09-19 10:15:00|1842.1|1841.8|1842|1841.7|1842.2|1841.9|1842|1841.7|54
1695118800000|2023-09-19 10:20:00|1842.1|1841.8|1842.7|1842.4|1842.8|1842.5|1842|1841.7|388
1695119100000|2023-09-19 10:25:00|1842.6|1842.3|1842.2|1841.9|1842.7|1842.4|1842.1|1841.8|54
1695119400000|2023-09-19 10:30:00|1842.1|1841.8|1842.8|1842.5|1843|1842.7|1842|1841.7|147
1695119700000|2023-09-19 10:35:00|1842.7|1842.4|1842.8|1842.5|1843|1842.7|1842.6|1842.3|40
1695120000000|2023-09-19 10:40:00|1842.7|1842.4|1843|1842.7|1843.2|1842.9|1842.7|1842.4|82
1695120300000|2023-09-19 10:45:00|1842.9|1842.6|1842.3|1842|1843.1|1842.8|1842|1841.7|147
1695120600000|2023-09-19 10:50:00|1842.2|1841.9|1842.1|1841.8|1842.7|1842.4|1842|1841.7|78
1695120900000|2023-09-19 10:55:00|1842|1841.7|1841.4|1841.1|1842|1841.7|1841.3|1841|75
1695121200000|2023-09-19 11:00:00|1841.3|1841|1841.3|1841|1841.3|1841|1840.9|1840.6|97
1695121500000|2023-09-19 11:05:00|1841.4|1841.1|1841.3|1841|1841.7|1841.4|1841.1|1840.8|53
1695121800000|2023-09-19 11:10:00|1841.4|1841.1|1840.9|1840.6|1841.6|1841.3|1840.9|1840.6|105
1695122100000|2023-09-19 11:15:00|1841|1840.7|1840.6|1840.3|1841.2|1840.9|1840.4|1840.1|90
1695122400000|2023-09-19 11:20:00|1840.7|1840.4|1841|1840.7|1841.3|1841|1840.6|1840.3|95
1695122700000|2023-09-19 11:25:00|1840.9|1840.6|1841.1|1840.8|1841.2|1840.9|1840.7|1840.4|72
1695123000000|2023-09-19 11:30:00|1841|1840.7|1840.8|1840.5|1841.1|1840.8|1840.6|1840.3|77
1695123300000|2023-09-19 11:35:00|1840.7|1840.4|1839.9|1839.6|1840.8|1840.5|1839.9|1839.6|131
1695123600000|2023-09-19 11:40:00|1839.8|1839.5|1839.6|1839.3|1840|1839.7|1839.5|1839.2|182
1695123900000|2023-09-19 11:45:00|1839.5|1839.2|1840.6|1840.3|1840.6|1840.3|1839.4|1839.1|152
1695124200000|2023-09-19 11:50:00|1840.7|1840.4|1841.1|1840.8|1841.1|1840.8|1840.5|1840.2|140
1695124500000|2023-09-19 11:55:00|1841|1840.7|1840.7|1840.4|1841|1840.7|1840.4|1840.1|257
1695124800000|2023-09-19 12:00:00|1840.8|1840.5|1839.6|1839.3|1841.2|1840.9|1839.1|1838.8|701
1695125100000|2023-09-19 12:05:00|1839.7|1839.4|1840.2|1839.9|1840.5|1840.2|1839.6|1839.3|138
1695125400000|2023-09-19 12:10:00|1840.1|1839.8|1840.8|1840.5|1841.1|1840.8|1839.6|1839.3|137
1695125700000|2023-09-19 12:15:00|1840.7|1840.4|1839.4|1839.1|1840.8|1840.5|1839.2|1838.9|195
1695126000000|2023-09-19 12:20:00|1839.2|1838.9|1839.4|1839.1|1839.7|1839.4|1838.9|1838.6|249
1695126300000|2023-09-19 12:25:00|1839.3|1839|1840|1839.7|1840.2|1839.9|1839.2|1838.9|238
1695126600000|2023-09-19 12:30:00|1840.3|1840|1838.8|1838.5|1840.4|1840.1|1838|1837.7|609
1695126900000|2023-09-19 12:35:00|1838.7|1838.4|1838.6|1838.3|1838.8|1838.5|1837.6|1837.3|388
1695127200000|2023-09-19 12:40:00|1838.7|1838.4|1837.4|1837.1|1838.7|1838.4|1837.3|1837|288
1695127500000|2023-09-19 12:45:00|1837.3|1837|1838|1837.7|1838.2|1837.9|1837|1836.7|536
1695127800000|2023-09-19 12:50:00|1837.9|1837.6|1837.6|1837.3|1838.1|1837.8|1836.7|1836.4|287
1695128100000|2023-09-19 12:55:00|1837.5|1837.2|1836.9|1836.6|1837.6|1837.3|1836.6|1836.3|350
1695128400000|2023-09-19 13:00:00|1836.8|1836.5|1835.4|1835.1|1837.1|1836.8|1835|1834.7|518
1695128700000|2023-09-19 13:05:00|1835.3|1835|1835.9|1835.6|1836.1|1835.8|1834.9|1834.6|815
1695129000000|2023-09-19 13:10:00|1835.8|1835.5|1836.3|1836|1836.8|1836.5|1835.3|1835|663
1695129300000|2023-09-19 13:15:00|1836.2|1835.9|1836|1835.7|1836.5|1836.2|1835.3|1835|765
1695129600000|2023-09-19 13:20:00|1835.9|1835.6|1836.7|1836.4|1836.8|1836.5|1835.7|1835.4|518
1695129900000|2023-09-19 13:25:00|1836.8|1836.5|1837.3|1837|1838.1|1837.8|1836.5|1836.2|976
1695130200000|2023-09-19 13:30:00|1837.5|1837.2|1843.2|1842.9|1843.4|1843.1|1837.4|1837.1|8762
1695130500000|2023-09-19 13:35:00|1843.3|1843|1844.4|1844.1|1845.2|1844.9|1840.6|1840.3|4842
1695130800000|2023-09-19 13:40:00|1844.3|1844|1838.7|1838.4|1845.5|1845.2|1837.8|1837.5|5381
1695131100000|2023-09-19 13:45:00|1838.5|1838.2|1839|1838.7|1840.2|1839.9|1837.5|1837.2|3069
1695131400000|2023-09-19 13:50:00|1838.8|1838.5|1835.3|1835|1839.3|1839|1834.8|1834.5|3246
1695131700000|2023-09-19 13:55:00|1835.2|1834.9|1832.6|1832.3|1836.2|1835.9|1831.1|1830.8|4822
1695132000000|2023-09-19 14:00:00|1832.5|1832.2|1830.9|1830.6|1833.8|1833.5|1829.5|1829.2|4802
1695132300000|2023-09-19 14:05:00|1830.8|1830.5|1830.4|1830.1|1831.8|1831.5|1829.4|1829.1|2665
1695132600000|2023-09-19 14:10:00|1830.5|1830.2|1831.2|1830.9|1832.5|1832.2|1829.1|1828.8|2106
1695132900000|2023-09-19 14:15:00|1831.3|1831|1832.1|1831.8|1832.4|1832.1|1829.6|1829.3|1365
1695133200000|2023-09-19 14:20:00|1832.2|1831.9|1831.9|1831.6|1833.3|1833|1831.4|1831.1|1463
1695133500000|2023-09-19 14:25:00|1832.1|1831.8|1833|1832.7|1833.4|1833.1|1831.7|1831.4|1312
1695133800000|2023-09-19 14:30:00|1832.9|1832.6|1830.7|1830.4|1832.9|1832.6|1830.5|1830.2|1599
1695134100000|2023-09-19 14:35:00|1830.8|1830.5|1829.7|1829.4|1831.9|1831.6|1829.7|1829.4|2162
1695134400000|2023-09-19 14:40:00|1829.8|1829.5|1831.4|1831.1|1831.9|1831.6|1829.8|1829.5|1826
1695134700000|2023-09-19 14:45:00|1831.1|1830.8|1829.9|1829.6|1832.3|1832|1829.2|1828.9|1789
1695135000000|2023-09-19 14:50:00|1829.8|1829.5|1830.1|1829.8|1830.6|1830.3|1829.3|1829|969
1695135300000|2023-09-19 14:55:00|1830|1829.7|1829.5|1829.2|1830.6|1830.3|1829.3|1829|1055
1695135600000|2023-09-19 15:00:00|1829.6|1829.3|1830.1|1829.8|1830.6|1830.3|1829|1828.7|1214
1695135900000|2023-09-19 15:05:00|1830.2|1829.9|1828.2|1827.9|1830.8|1830.5|1828|1827.7|1665
1695136200000|2023-09-19 15:10:00|1828|1827.7|1828.4|1828.1|1828.9|1828.6|1827.1|1826.8|1828
1695136500000|2023-09-19 15:15:00|1828.3|1828|1826.9|1826.6|1828.5|1828.2|1826.5|1826.2|1389
1695136800000|2023-09-19 15:20:00|1827|1826.7|1827.4|1827.1|1828|1827.7|1827|1826.7|1030
1695137100000|2023-09-19 15:25:00|1827.3|1827|1829.5|1829.2|1829.5|1829.2|1827.2|1826.9|1334
1695137400000|2023-09-19 15:30:00|1829.4|1829.1|1829.9|1829.6|1830|1829.7|1828.6|1828.3|1232
1695137700000|2023-09-19 15:35:00|1829.8|1829.5|1829.8|1829.5|1830.5|1830.2|1829.7|1829.4|984
1695138000000|2023-09-19 15:40:00|1829.7|1829.4|1828.8|1828.5|1829.9|1829.6|1827.9|1827.6|1322
1695138300000|2023-09-19 15:45:00|1828.7|1828.4|1828.8|1828.5|1828.9|1828.6|1827.9|1827.6|758
1695138600000|2023-09-19 15:50:00|1828.7|1828.4|1829.4|1829.1|1829.8|1829.5|1828.3|1828|1134
1695138900000|2023-09-19 15:55:00|1829.5|1829.2|1830.1|1829.8|1830.3|1830|1829.1|1828.8|1744
1695139200000|2023-09-19 16:00:00|1830|1829.7|1828.1|1827.8|1830.2|1829.9|1827.9|1827.6|924
1695139500000|2023-09-19 16:05:00|1828|1827.7|1827.1|1826.8|1828.3|1828|1826.3|1826|1401
1695139800000|2023-09-19 16:10:00|1827|1826.7|1827.4|1827.1|1827.7|1827.4|1826.6|1826.3|859
1695140100000|2023-09-19 16:15:00|1827.5|1827.2|1827.2|1826.9|1827.9|1827.6|1826.8|1826.5|973
1695140400000|2023-09-19 16:20:00|1827.3|1827|1826.2|1825.9|1827.3|1827|1825.9|1825.6|839
1695140700000|2023-09-19 16:25:00|1826.1|1825.8|1825.8|1825.5|1826.8|1826.5|1825.6|1825.3|1036
1695141000000|2023-09-19 16:30:00|1825.7|1825.4|1824.9|1824.6|1825.7|1825.4|1824.6|1824.3|1132
1695141300000|2023-09-19 16:35:00|1825|1824.7|1824.1|1823.8|1825.4|1825.1|1824.1|1823.8|1088
1695141600000|2023-09-19 16:40:00|1824|1823.7|1823.8|1823.5|1824.6|1824.3|1823.6|1823.3|1103
1695141900000|2023-09-19 16:45:00|1823.9|1823.6|1824|1823.7|1824|1823.7|1822.8|1822.5|1431
1695142200000|2023-09-19 16:50:00|1824.1|1823.8|1824.6|1824.3|1824.7|1824.4|1823.5|1823.2|898
1695142500000|2023-09-19 16:55:00|1824.5|1824.2|1825.5|1825.2|1825.6|1825.3|1824.4|1824.1|1019
1695142800000|2023-09-19 17:00:00|1825.6|1825.3|1826.1|1825.8|1826.1|1825.8|1825.1|1824.8|858
1695143100000|2023-09-19 17:05:00|1826.2|1825.9|1826.3|1826|1826.5|1826.2|1825.5|1825.2|787
1695143400000|2023-09-19 17:10:00|1826.4|1826.1|1826.6|1826.3|1826.8|1826.5|1825.7|1825.4|1209
1695143700000|2023-09-19 17:15:00|1826.5|1826.2|1826.7|1826.4|1827|1826.7|1826|1825.7|973
1695144000000|2023-09-19 17:20:00|1826.8|1826.5|1826.5|1826.2|1827.3|1827|1826.2|1825.9|1465
1695144300000|2023-09-19 17:25:00|1826.6|1826.3|1826.4|1826.1|1826.6|1826.3|1825.8|1825.5|1023
1695144600000|2023-09-19 17:30:00|1826.3|1826|1827.1|1826.8|1827.7|1827.4|1826.3|1826|854
1695144900000|2023-09-19 17:35:00|1827.2|1826.9|1828.4|1828.1|1828.5|1828.2|1826.9|1826.6|839
1695145200000|2023-09-19 17:40:00|1828.5|1828.2|1828.1|1827.8|1828.8|1828.5|1827.9|1827.6|972
1695145500000|2023-09-19 17:45:00|1828|1827.7|1830.7|1830.4|1831|1830.7|1828|1827.7|2610
1695145800000|2023-09-19 17:50:00|1830.8|1830.5|1831|1830.7|1831.4|1831.1|1830.4|1830.1|2124
1695146100000|2023-09-19 17:55:00|1830.9|1830.6|1830.3|1830|1830.9|1830.6|1829.9|1829.6|1147
1695146400000|2023-09-19 18:00:00|1830.4|1830.1|1830.7|1830.4|1831.1|1830.8|1829.7|1829.4|1915
1695146700000|2023-09-19 18:05:00|1830.6|1830.3|1830.1|1829.8|1830.9|1830.6|1830|1829.7|881
1695147000000|2023-09-19 18:10:00|1830.2|1829.9|1830.1|1829.8|1830.8|1830.5|1830|1829.7|856
1695147300000|2023-09-19 18:15:00|1830.2|1829.9|1829.9|1829.6|1830.3|1830|1829.3|1829|1254
1695147600000|2023-09-19 18:20:00|1830|1829.7|1829.5|1829.2|1830.3|1830|1829.5|1829.2|688
1695147900000|2023-09-19 18:25:00|1829.6|1829.3|1829|1828.7|1830|1829.7|1829|1828.7|599
1695148200000|2023-09-19 18:30:00|1829.1|1828.8|1830.6|1830.3|1830.6|1830.3|1829.1|1828.8|654
1695148500000|2023-09-19 18:35:00|1830.7|1830.4|1833.1|1832.8|1833.8|1833.5|1830.7|1830.4|3977
1695148800000|2023-09-19 18:40:00|1833.2|1832.9|1832.9|1832.6|1833.5|1833.2|1832.5|1832.2|1291
1695149100000|2023-09-19 18:45:00|1833|1832.7|1831.7|1831.4|1833.2|1832.9|1831.7|1831.4|1373
1695149400000|2023-09-19 18:50:00|1831.6|1831.3|1830.8|1830.5|1831.9|1831.6|1830.4|1830.1|2305
1695149700000|2023-09-19 18:55:00|1830.9|1830.6|1829.5|1829.2|1830.9|1830.6|1829.4|1829.1|1234
1695150000000|2023-09-19 19:00:00|1829.4|1829.1|1829.6|1829.3|1830.1|1829.8|1828.9|1828.6|1787
1695150300000|2023-09-19 19:05:00|1829.7|1829.4|1829.7|1829.4|1830|1829.7|1829.4|1829.1|681
1695150600000|2023-09-19 19:10:00|1829.8|1829.5|1829.9|1829.6|1830.3|1830|1829.2|1828.9|878
1695150900000|2023-09-19 19:15:00|1829.8|1829.5|1829.9|1829.6|1830.3|1830|1829.3|1829|757
1695151200000|2023-09-19 19:20:00|1829.8|1829.5|1830.5|1830.2|1830.8|1830.5|1829.3|1829|954
1695151500000|2023-09-19 19:25:00|1830.4|1830.1|1831.6|1831.3|1831.9|1831.6|1830.4|1830.1|1084
1695151800000|2023-09-19 19:30:00|1831.5|1831.2|1831.2|1830.9|1831.7|1831.4|1830.5|1830.2|1506
1695152100000|2023-09-19 19:35:00|1831.1|1830.8|1831.2|1830.9|1831.4|1831.1|1830.2|1829.9|1204
1695152400000|2023-09-19 19:40:00|1831.1|1830.8|1832.1|1831.8|1832.3|1832|1830.8|1830.5|1692
1695152700000|2023-09-19 19:45:00|1832.2|1831.9|1831.9|1831.6|1833.1|1832.8|1831.7|1831.4|2852
1695153000000|2023-09-19 19:50:00|1831.8|1831.5|1829.7|1829.4|1831.8|1831.5|1829.7|1829.4|3895
1695153300000|2023-09-19 19:55:00|1829.5|1829.2|1829.7|1829.4|1830.7|1830.4|1829|1828.7|12198
1695153600000|2023-09-19 20:00:00|1829.6|1829.3|1829.5|1829.2|1830.5|1830.2|1829.4|1829.1|3622
1695153900000|2023-09-19 20:05:00|1829.6|1829.3|1829.8|1829.5|1829.9|1829.6|1829.5|1829.2|775
1695154200000|2023-09-19 20:10:00|1829.7|1829.4|1830|1829.7|1830.1|1829.8|1829.7|1829.4|821
1695154500000|2023-09-19 20:15:00|1829.9|1829.6|1829.8|1829.5|1830.3|1830|1829.7|1829.4|445
1695154800000|2023-09-19 20:20:00|1829.7|1829.4|1829.8|1829.5|1830|1829.7|1829.7|1829.4|178
1695155100000|2023-09-19 20:25:00|1829.9|1829.6|1829.7|1829.4|1830|1829.7|1829.7|1829.4|120
1695155400000|2023-09-19 20:30:00|1829.8|1829.5|1830|1829.7|1830.1|1829.8|1829.7|1829.4|329
1695155700000|2023-09-19 20:35:00|1830.1|1829.8|1830.4|1830.1|1830.4|1830.1|1830|1829.7|316
1695156000000|2023-09-19 20:40:00|1830.3|1830|1830.3|1830|1830.6|1830.3|1830.2|1829.9|232
1695156300000|2023-09-19 20:45:00|1830.2|1829.9|1830.4|1830.1|1830.5|1830.2|1830.1|1829.8|431
1695156600000|2023-09-19 20:50:00|1830.3|1830|1830.3|1830|1830.4|1830.1|1830.2|1829.9|73
1695156900000|2023-09-19 20:55:00|1830.2|1829.9|1830.8|1830|1830.8|1830.2|1830.2|1829.9|106
1695157200000|2023-09-19 21:00:00|1830.7|1829.9|1830.8|1830|1830.8|1830|1830.7|1829.9|0
1695157800000|2023-09-19 21:10:00|1830.9|1830.1|1830.8|1830|1830.9|1830.1|1830.8|1830|0
1695158100000|2023-09-19 21:15:00|1830.9|1830.1|1830.8|1830|1830.9|1830.1|1830.8|1830|0
1695159000000|2023-09-19 21:30:00|1830.7|1829.9|1830.9|1830.1|1831|1830.2|1830.7|1829.9|0
1695159300000|2023-09-19 21:35:00|1831|1830.2|1830.9|1830.1|1831|1830.2|1830.9|1830.1|0
1695159900000|2023-09-19 21:45:00|1831|1830.2|1831|1830.2|1831.1|1830.3|1830.9|1830.1|0
1695160200000|2023-09-19 21:50:00|1831.1|1830.3|1830.9|1830.1|1831.1|1830.3|1830.9|1830.1|0
1695160500000|2023-09-19 21:55:00|1831|1830.2|1830.9|1830.1|1831|1830.2|1830.9|1830.1|0
1695160800000|2023-09-19 22:00:00|1830.7|1829.9|1830.8|1830.5|1830.8|1830.5|1829.9|1829.6|77
1695161100000|2023-09-19 22:05:00|1830.7|1830.4|1831.1|1830.8|1831.1|1830.8|1830.6|1830.3|33
1695161400000|2023-09-19 22:10:00|1831|1830.7|1831.1|1830.8|1831.2|1830.9|1830.9|1830.6|34
1695161700000|2023-09-19 22:15:00|1831.2|1830.9|1831.1|1830.8|1831.2|1830.9|1831.1|1830.8|3
1695162000000|2023-09-19 22:20:00|1831.2|1830.9|1831|1830.7|1831.2|1830.9|1830.9|1830.6|27
1695162300000|2023-09-19 22:25:00|1830.9|1830.6|1830.9|1830.6|1831|1830.7|1830.8|1830.5|25
1695162600000|2023-09-19 22:30:00|1830.8|1830.5|1830.7|1830.4|1830.9|1830.6|1830.7|1830.4|19
1695162900000|2023-09-19 22:35:00|1830.5|1830.2|1830.5|1830.2|1830.7|1830.4|1830.4|1830.1|35
1695163200000|2023-09-19 22:40:00|1830.6|1830.3|1830.5|1830.2|1830.7|1830.4|1830.5|1830.2|21
1695163500000|2023-09-19 22:45:00|1830.4|1830.1|1830.6|1830.3|1830.6|1830.3|1830.4|1830.1|12
1695163800000|2023-09-19 22:50:00|1830.5|1830.2|1830.5|1830.2|1830.6|1830.3|1830.5|1830.2|8
1695164100000|2023-09-19 22:55:00|1830.6|1830.3|1830.7|1830.4|1830.7|1830.4|1830.5|1830.2|9
1695164400000|2023-09-19 23:00:00|1830.6|1830.3|1830.5|1830.2|1830.8|1830.5|1830.3|1830|45
1695164700000|2023-09-19 23:05:00|1830.6|1830.3|1830.7|1830.4|1830.9|1830.6|1830.5|1830.2|25
1695165000000|2023-09-19 23:10:00|1830.8|1830.5|1830.6|1830.3|1830.8|1830.5|1830.5|1830.2|21
1695165300000|2023-09-19 23:15:00|1830.7|1830.4|1830.7|1830.4|1830.9|1830.6|1830.7|1830.4|14
1695165600000|2023-09-19 23:20:00|1830.8|1830.5|1831|1830.7|1831|1830.7|1830.7|1830.4|12
1695165900000|2023-09-19 23:25:00|1830.9|1830.6|1830.9|1830.6|1831|1830.7|1830.9|1830.6|38
1695166200000|2023-09-19 23:30:00|1831|1830.7|1831.1|1830.8|1831.2|1830.9|1830.9|1830.6|23
1695166500000|2023-09-19 23:35:00|1831.2|1830.9|1831.2|1830.9|1831.3|1831|1831.1|1830.8|42
1695166800000|2023-09-19 23:40:00|1831.3|1831|1831.3|1831|1831.4|1831.1|1831.2|1830.9|23
1695167100000|2023-09-19 23:45:00|1831.2|1830.9|1831.2|1830.9|1831.3|1831|1831|1830.7|32
1695167400000|2023-09-19 23:50:00|1831.3|1831|1830.9|1830.6|1831.3|1831|1830.9|1830.6|65
1695167700000|2023-09-19 23:55:00|1831|1830.7|1830.9|1830.6|1831|1830.7|1830.8|1830.5|24
1695081600000|2023-09-19 00:00:00|1839.1|1838.8|1839.6|1839.3|1839.9|1839.6|1839.1|1838.8|70
1695081900000|2023-09-19 00:05:00|1839.7|1839.4|1839.6|1839.3|1839.9|1839.6|1839.5|1839.2|51
1695082200000|2023-09-19 00:10:00|1839.5|1839.2|1839.2|1838.9|1839.7|1839.4|1839.1|1838.8|51
1695082500000|2023-09-19 00:15:00|1839.1|1838.8|1839.3|1839|1839.4|1839.1|1838.8|1838.5|64
1695082800000|2023-09-19 00:20:00|1839.4|1839.1|1839.2|1838.9|1839.6|1839.3|1839.1|1838.8|10
1695083100000|2023-09-19 00:25:00|1839.1|1838.8|1839.2|1838.9|1839.3|1839|1839|1838.7|7
1695083400000|2023-09-19 00:30:00|1839.1|1838.8|1839.1|1838.8|1839.3|1839|1839|1838.7|25
1695083700000|2023-09-19 00:35:00|1839|1838.7|1838.8|1838.5|1839.1|1838.8|1838.4|1838.1|52
1695084000000|2023-09-19 00:40:00|1838.7|1838.4|1838.5|1838.2|1839|1838.7|1838.5|1838.2|18
1695084300000|2023-09-19 00:45:00|1838.4|1838.1|1838.4|1838.1|1838.5|1838.2|1838.2|1837.9|45
1695084600000|2023-09-19 00:50:00|1838.5|1838.2|1838.4|1838.1|1838.7|1838.4|1838.3|1838|34
1695084900000|2023-09-19 00:55:00|1838.3|1838|1838.5|1838.2|1838.6|1838.3|1838.3|1838|22
1695085200000|2023-09-19 01:00:00|1838.6|1838.3|1838.4|1838.1|1838.8|1838.5|1838.4|1838.1|37
1695085500000|2023-09-19 01:05:00|1838.3|1838|1838.2|1837.9|1838.4|1838.1|1838|1837.7|50
1695085800000|2023-09-19 01:10:00|1838.1|1837.8|1837.9|1837.6|1838.4|1838.1|1837.9|1837.6|10
1695086100000|2023-09-19 01:15:00|1838|1837.7|1838.3|1838|1838.3|1838|1837.8|1837.5|26
1695086400000|2023-09-19 01:20:00|1838.4|1838.1|1838.3|1838|1838.4|1838.1|1838.1|1837.8|23
1695086700000|2023-09-19 01:25:00|1838.4|1838.1|1837.9|1837.6|1838.4|1838.1|1837.9|1837.6|30
1695087000000|2023-09-19 01:30:00|1837.7|1837.4|1837.5|1837.2|1837.9|1837.6|1837.4|1837.1|157
1695087300000|2023-09-19 01:35:00|1837.4|1837.1|1837.1|1836.8|1837.7|1837.4|1837|1836.7|89
1695087600000|2023-09-19 01:40:00|1837.2|1836.9|1837.5|1837.2|1837.6|1837.3|1837|1836.7|56
1695087900000|2023-09-19 01:45:00|1837.4|1837.1|1837.3|1837|1837.6|1837.3|1837.2|1836.9|22
1695088200000|2023-09-19 01:50:00|1837.2|1836.9|1836.9|1836.6|1837.4|1837.1|1836.8|1836.5|55
1695088500000|2023-09-19 01:55:00|1837|1836.7|1836.7|1836.4|1837.1|1836.8|1836.6|1836.3|105
1695088800000|2023-09-19 02:00:00|1836.6|1836.3|1837.1|1836.8|1837.2|1836.9|1836.6|1836.3|123
1695089100000|2023-09-19 02:05:00|1837|1836.7|1837|1836.7|1837.2|1836.9|1836.9|1836.6|34
1695089400000|2023-09-19 02:10:00|1836.9|1836.6|1837.3|1837|1837.3|1837|1836.9|1836.6|31
1695089700000|2023-09-19 02:15:00|1837.2|1836.9|1837.3|1837|1837.4|1837.1|1837.1|1836.8|22
1695090000000|2023-09-19 02:20:00|1837.4|1837.1|1836.9|1836.6|1837.4|1837.1|1836.9|1836.6|30
1695090300000|2023-09-19 02:25:00|1837|1836.7|1836.8|1836.5|1837|1836.7|1836.7|1836.4|89
1695090600000|2023-09-19 02:30:00|1836.7|1836.4|1836.7|1836.4|1836.8|1836.5|1836.5|1836.2|68
1695090900000|2023-09-19 02:35:00|1836.8|1836.5|1837.1|1836.8|1837.1|1836.8|1836.6|1836.3|45
1695091200000|2023-09-19 02:40:00|1837|1836.7|1837|1836.7|1837.2|1836.9|1836.9|1836.6|19
1695091500000|2023-09-19 02:45:00|1836.9|1836.6|1836.7|1836.4|1837|1836.7|1836.7|1836.4|18
1695091800000|2023-09-19 02:50:00|1836.6|1836.3|1836.7|1836.4|1836.8|1836.5|1836.6|1836.3|43
1695092100000|2023-09-19 02:55:00|1836.6|1836.3|1837.1|1836.8|1837.1|1836.8|1836.6|1836.3|22
1695092400000|2023-09-19 03:00:00|1837.2|1836.9|1837.3|1837|1837.3|1837|1837|1836.7|26
1695092700000|2023-09-19 03:05:00|1837.2|1836.9|1837.4|1837.1|1837.5|1837.2|1837.2|1836.9|21
1695093000000|2023-09-19 03:10:00|1837.3|1837|1837.2|1836.9|1837.3|1837|1837.2|1836.9|15
1695093300000|2023-09-19 03:15:00|1837.1|1836.8|1837.4|1837.1|1837.6|1837.3|1837.1|1836.8|14
1695093600000|2023-09-19 03:20:00|1837.5|1837.2|1837.4|1837.1|1837.5|1837.2|1837.3|1837|19
1695093900000|2023-09-19 03:25:00|1837.3|1837|1837.4|1837.1|1837.4|1837.1|1837.2|1836.9|11
1695094200000|2023-09-19 03:30:00|1837.5|1837.2|1837.8|1837.5|1837.8|1837.5|1837.4|1837.1|37
1695094500000|2023-09-19 03:35:00|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.6|1837.3|39
1695094800000|2023-09-19 03:40:00|1837.6|1837.3|1837.8|1837.5|1837.9|1837.6|1837.6|1837.3|47
1695095100000|2023-09-19 03:45:00|1837.7|1837.4|1837.7|1837.4|1837.8|1837.5|1837.6|1837.3|45
1695095400000|2023-09-19 03:50:00|1837.8|1837.5|1837.7|1837.4|1837.9|1837.6|1837.6|1837.3|36
1695095700000|2023-09-19 03:55:00|1837.8|1837.5|1837.6|1837.3|1837.8|1837.5|1837.5|1837.2|38
1695096000000|2023-09-19 04:00:00|1837.5|1837.2|1837.4|1837.1|1837.5|1837.2|1837.3|1837|26
1695096300000|2023-09-19 04:05:00|1837.5|1837.2|1837.6|1837.3|1837.8|1837.5|1837.5|1837.2|21
1695096600000|2023-09-19 04:10:00|1837.7|1837.4|1837.8|1837.5|1837.9|1837.6|1837.6|1837.3|9
1695096900000|2023-09-19 04:15:00|1837.7|1837.4|1837.6|1837.3|1837.8|1837.5|1837.5|1837.2|18
1695097200000|2023-09-19 04:20:00|1837.5|1837.2|1837.5|1837.2|1837.6|1837.3|1837.4|1837.1|7
1695097500000|2023-09-19 04:25:00|1837.4|1837.1|1837.4|1837.1|1837.6|1837.3|1837.4|1837.1|14
1695097800000|2023-09-19 04:30:00|1837.2|1836.9|1837.2|1836.9|1837.3|1837|1837|1836.7|43
1695098100000|2023-09-19 04:35:00|1837.1|1836.8|1837.2|1836.9|1837.3|1837|1837.1|1836.8|5
1695098400000|2023-09-19 04:40:00|1837.1|1836.8|1836.7|1836.4|1837.2|1836.9|1836.6|1836.3|58
1695098700000|2023-09-19 04:45:00|1836.6|1836.3|1836.7|1836.4|1836.7|1836.4|1836.5|1836.2|22
1695099000000|2023-09-19 04:50:00|1836.6|1836.3|1836.5|1836.2|1836.6|1836.3|1836.5|1836.2|6
1695099300000|2023-09-19 04:55:00|1836.6|1836.3|1836.7|1836.4|1836.8|1836.5|1836.5|1836.2|25
1695099600000|2023-09-19 05:00:00|1836.6|1836.3|1836.3|1836|1836.7|1836.4|1836.2|1835.9|95
1695099900000|2023-09-19 05:05:00|1836.2|1835.9|1836.7|1836.4|1836.8|1836.5|1836.2|1835.9|42
1695100200000|2023-09-19 05:10:00|1836.8|1836.5|1836.6|1836.3|1836.8|1836.5|1836.5|1836.2|31
1695100500000|2023-09-19 05:15:00|1836.5|1836.2|1836.4|1836.1|1836.6|1836.3|1836.2|1835.9|17
1695100800000|2023-09-19 05:20:00|1836.3|1836|1836|1835.7|1836.4|1836.1|1835.9|1835.6|32
1695101100000|2023-09-19 05:25:00|1835.9|1835.6|1835.5|1835.2|1836|1835.7|1835.3|1835|141
1695101400000|2023-09-19 05:30:00|1835.4|1835.1|1835.7|1835.4|1835.8|1835.5|1835.3|1835|28
1695101700000|2023-09-19 05:35:00|1835.6|1835.3|1835.3|1835|1835.6|1835.3|1835.2|1834.9|25
1695102000000|2023-09-19 05:40:00|1835.4|1835.1|1835.2|1834.9|1835.4|1835.1|1835.1|1834.8|51
1695102300000|2023-09-19 05:45:00|1835.1|1834.8|1835.5|1835.2|1835.5|1835.2|1834.7|1834.4|56
1695102600000|2023-09-19 05:50:00|1835.6|1835.3|1835.4|1835.1|1835.6|1835.3|1835.2|1834.9|57
1695102900000|2023-09-19 05:55:00|1835.3|1835|1835.4|1835.1|1835.7|1835.4|1835.3|1835|84
1695103200000|2023-09-19 06:00:00|1835.6|1835.3|1835.3|1835|1835.7|1835.4|1834.8|1834.5|104
1695103500000|2023-09-19 06:05:00|1835.4|1835.1|1835.3|1835|1835.4|1835.1|1834.9|1834.6|77
1695103800000|2023-09-19 06:10:00|1835.2|1834.9|1834.9|1834.6|1835.4|1835.1|1834.7|1834.4|42
1695104100000|2023-09-19 06:15:00|1834.8|1834.5|1835.2|1834.9|1835.4|1835.1|1834.6|1834.3|55
1695104400000|2023-09-19 06:20:00|1835.1|1834.8|1834.7|1834.4|1835.1|1834.8|1834.5|1834.2|106
1695104700000|2023-09-19 06:25:00|1834.8|1834.5|1834.7|1834.4|1834.9|1834.6|1834.6|1834.3|21
1695105000000|2023-09-19 06:30:00|1834.8|1834.5|1835.1|1834.8|1835.2|1834.9|1834.6|1834.3|46
1695105300000|2023-09-19 06:35:00|1835|1834.7|1835.2|1834.9|1835.3|1835|1834.8|1834.5|50
1695105600000|2023-09-19 06:40:00|1835.1|1834.8|1835.5|1835.2|1835.6|1835.3|1835.1|1834.8|27
1695105900000|2023-09-19 06:45:00|1835.4|1835.1|1835.3|1835|1835.4|1835.1|1834.9|1834.6|81
1695106200000|2023-09-19 06:50:00|1835.2|1834.9|1835.6|1835.3|1835.6|1835.3|1835.1|1834.8|83
1695106500000|2023-09-19 06:55:00|1835.5|1835.2|1835.6|1835.3|1835.7|1835.4|1835.4|1835.1|103
1695106800000|2023-09-19 07:00:00|1835.5|1835.2|1835.7|1835.4|1835.9|1835.6|1834.8|1834.5|133
1695107100000|2023-09-19 07:05:00|1835.8|1835.5|1835.9|1835.6|1836.1|1835.8|1835.1|1834.8|171
1695107400000|2023-09-19 07:10:00|1836|1835.7|1836.5|1836.2|1836.8|1836.5|1835.9|1835.6|117
1695107700000|2023-09-19 07:15:00|1836.6|1836.3|1837.3|1837|1837.3|1837|1836.4|1836.1|111
1695108000000|2023-09-19 07:20:00|1837.4|1837.1|1838.2|1837.9|1838.4|1838.1|1837.3|1837|162
1695108300000|2023-09-19 07:25:00|1838.3|1838|1838.7|1838.4|1838.8|1838.5|1837.7|1837.4|170
1695108600000|2023-09-19 07:30:00|1838.6|1838.3|1838.7|1838.4|1838.9|1838.6|1838.1|1837.8|255
1695108900000|2023-09-19 07:35:00|1838.8|1838.5|1840.2|1839.9|1840.2|1839.9|1838.5|1838.2|188
1695109200000|2023-09-19 07:40:00|1840.1|1839.8|1839|1838.7|1840.2|1839.9|1838.9|1838.6|255
1695109500000|2023-09-19 07:45:00|1839.3|1839|1839.6|1839.3|1839.9|1839.6|1838.8|1838.5|101
1695109800000|2023-09-19 07:50:00|1839.7|1839.4|1840|1839.7|1840|1839.7|1839.1|1838.8|62
1695110100000|2023-09-19 07:55:00|1839.9|1839.6|1839.9|1839.6|1840.1|1839.8|1839.6|1839.3|54
1695110400000|2023-09-19 08:00:00|1839.8|1839.5|1840.3|1840|1840.6|1840.3|1839.7|1839.4|136
1695110700000|2023-09-19 08:05:00|1840.4|1840.1|1840.4|1840.1|1840.5|1840.2|1840|1839.7|79
1695111000000|2023-09-19 08:10:00|1840.5|1840.2|1840.5|1840.2|1840.9|1840.6|1840.1|1839.8|138
1695111300000|2023-09-19 08:15:00|1840.6|1840.3|1839.6|1839.3|1840.6|1840.3|1839.5|1839.2|157
1695111600000|2023-09-19 08:20:00|1839.7|1839.4|1840|1839.7|1840.5|1840.2|1839.6|1839.3|83
1695111900000|2023-09-19 08:25:00|1840.1|1839.8|1839.7|1839.4|1840.2|1839.9|1839.5|1839.2|103
1695112200000|2023-09-19 08:30:00|1839.8|1839.5|1839.8|1839.5|1840.1|1839.8|1839|1838.7|84
1695112500000|2023-09-19 08:35:00|1839.7|1839.4|1839.4|1839.1|1839.8|1839.5|1839.1|1838.8|55
1695112800000|2023-09-19 08:40:00|1839.5|1839.2|1839.5|1839.2|1839.6|1839.3|1839.1|1838.8|55
1695113100000|2023-09-19 08:45:00|1839.6|1839.3|1839.8|1839.5|1840|1839.7|1839.3|1839|75
1695113400000|2023-09-19 08:50:00|1839.9|1839.6|1839.9|1839.6|1840.2|1839.9|1839.6|1839.3|129
1695113700000|2023-09-19 08:55:00|1840|1839.7|1839.7|1839.4|1840.2|1839.9|1839.6|1839.3|48
1695114000000|2023-09-19 09:00:00|1839.8|1839.5|1839.6|1839.3|1840.1|1839.8|1839.4|1839.1|101
1695114300000|2023-09-19 09:05:00|1839.7|1839.4|1839.3|1839|1839.8|1839.5|1839.2|1838.9|50
1695114600000|2023-09-19 09:10:00|1839.2|1838.9|1838.8|1838.5|1839.5|1839.2|1838.8|1838.5|217
1695114900000|2023-09-19 09:15:00|1838.9|1838.6|1840.2|1839.9|1840.3|1840|1838.9|1838.6|92
1695115200000|2023-09-19 09:20:00|1840.1|1839.8|1841.1|1840.8|1841.3|1841|1840|1839.7|432
1695115500000|2023-09-19 09:25:00|1841.2|1840.9|1842.4|1842.1|1842.4|1842.1|1841.2|1840.9|217
1695115800000|2023-09-19 09:30:00|1842.3|1842|1842.3|1842|1842.5|1842.2|1842|1841.7|144
1695116100000|2023-09-19 09:35:00|1842.2|1841.9|1842.1|1841.8|1842.4|1842.1|1841.7|1841.4|98
1695116400000|2023-09-19 09:40:00|1842.2|1841.9|1841.9|1841.6|1842.3|1842|1841.7|1841.4|41
1695116700000|2023-09-19 09:45:00|1842|1841.7|1842|1841.7|1842.3|1842|1841.9|1841.6|95
1695117000000|2023-09-19 09:50:00|1841.9|1841.6|1841.8|1841.5|1842|1841.7|1841.7|1841.4|50
1695117300000|2023-09-19 09:55:00|1841.7|1841.4|1841.9|1841.6|1841.9|1841.6|1841.4|1841.1|71
1695117600000|2023-09-19 10:00:00|1841.8|1841.5|1841.6|1841.3|1841.9|1841.6|1841.3|1841|77
1695117900000|2023-09-19 10:05:00|1841.5|1841.2|1841.9|1841.6|1842|1841.7|1841.4|1841.1|66
1695118200000|2023-09-19 10:10:00|1842|1841.7|1842|1841.7|1842.1|1841.8|1841.9|1841.6|48
1695118500000|2023-09-19 10:15:00|1842.1|1841.8|1842|1841.7|1842.2|1841.9|1842|1841.7|54
1695118800000|2023-09-19 10:20:00|1842.1|1841.8|1842.7|1842.4|1842.8|1842.5|1842|1841.7|388
1695119100000|2023-09-19 10:25:00|1842.6|1842.3|1842.2|1841.9|1842.7|1842.4|1842.1|1841.8|54
1695119400000|2023-09-19 10:30:00|1842.1|1841.8|1842.8|1842.5|1843|1842.7|1842|1841.7|147
1695119700000|2023-09-19 10:35:00|1842.7|1842.4|1842.8|1842.5|1843|1842.7|1842.6|1842.3|40
1695120000000|2023-09-19 10:40:00|1842.7|1842.4|1843|1842.7|1843.2|1842.9|1842.7|1842.4|82
1695120300000|2023-09-19 10:45:00|1842.9|1842.6|1842.3|1842|1843.1|1842.8|1842|1841.7|147
1695120600000|2023-09-19 10:50:00|1842.2|1841.9|1842.1|1841.8|1842.7|1842.4|1842|1841.7|78
1695120900000|2023-09-19 10:55:00|1842|1841.7|1841.4|1841.1|1842|1841.7|1841.3|1841|75
1695121200000|2023-09-19 11:00:00|1841.3|1841|1841.3|1841|1841.3|1841|1840.9|1840.6|97
1695121500000|2023-09-19 11:05:00|1841.4|1841.1|1841.3|1841|1841.7|1841.4|1841.1|1840.8|53
1695121800000|2023-09-19 11:10:00|1841.4|1841.1|1840.9|1840.6|1841.6|1841.3|1840.9|1840.6|105
1695122100000|2023-09-19 11:15:00|1841|1840.7|1840.6|1840.3|1841.2|1840.9|1840.4|1840.1|90
1695122400000|2023-09-19 11:20:00|1840.7|1840.4|1841|1840.7|1841.3|1841|1840.6|1840.3|95
1695122700000|2023-09-19 11:25:00|1840.9|1840.6|1841.1|1840.8|1841.2|1840.9|1840.7|1840.4|72
1695123000000|2023-09-19 11:30:00|1841|1840.7|1840.8|1840.5|1841.1|1840.8|1840.6|1840.3|77
1695123300000|2023-09-19 11:35:00|1840.7|1840.4|1839.9|1839.6|1840.8|1840.5|1839.9|1839.6|131
1695123600000|2023-09-19 11:40:00|1839.8|1839.5|1839.6|1839.3|1840|1839.7|1839.5|1839.2|182
1695123900000|2023-09-19 11:45:00|1839.5|1839.2|1840.6|1840.3|1840.6|1840.3|1839.4|1839.1|152
1695124200000|2023-09-19 11:50:00|1840.7|1840.4|1841.1|1840.8|1841.1|1840.8|1840.5|1840.2|140
1695124500000|2023-09-19 11:55:00|1841|1840.7|1840.7|1840.4|1841|1840.7|1840.4|1840.1|257
1695124800000|2023-09-19 12:00:00|1840.8|1840.5|1839.6|1839.3|1841.2|1840.9|1839.1|1838.8|701
1695125100000|2023-09-19 12:05:00|1839.7|1839.4|1840.2|1839.9|1840.5|1840.2|1839.6|1839.3|138
1695125400000|2023-09-19 12:10:00|1840.1|1839.8|1840.8|1840.5|1841.1|1840.8|1839.6|1839.3|137
1695125700000|2023-09-19 12:15:00|1840.7|1840.4|1839.4|1839.1|1840.8|1840.5|1839.2|1838.9|195
1695126000000|2023-09-19 12:20:00|1839.2|1838.9|1839.4|1839.1|1839.7|1839.4|1838.9|1838.6|249
1695126300000|2023-09-19 12:25:00|1839.3|1839|1840|1839.7|1840.2|1839.9|1839.2|1838.9|238
1695126600000|2023-09-19 12:30:00|1840.3|1840|1838.8|1838.5|1840.4|1840.1|1838|1837.7|609
1695126900000|2023-09-19 12:35:00|1838.7|1838.4|1838.6|1838.3|1838.8|1838.5|1837.6|1837.3|388
1695127200000|2023-09-19 12:40:00|1838.7|1838.4|1837.4|1837.1|1838.7|1838.4|1837.3|1837|288
1695127500000|2023-09-19 12:45:00|1837.3|1837|1838|1837.7|1838.2|1837.9|1837|1836.7|536
1695127800000|2023-09-19 12:50:00|1837.9|1837.6|1837.6|1837.3|1838.1|1837.8|1836.7|1836.4|287
1695128100000|2023-09-19 12:55:00|1837.5|1837.2|1836.9|1836.6|1837.6|1837.3|1836.6|1836.3|350
1695128400000|2023-09-19 13:00:00|1836.8|1836.5|1835.4|1835.1|1837.1|1836.8|1835|1834.7|518
1695128700000|2023-09-19 13:05:00|1835.3|1835|1835.9|1835.6|1836.1|1835.8|1834.9|1834.6|815
1695129000000|2023-09-19 13:10:00|1835.8|1835.5|1836.3|1836|1836.8|1836.5|1835.3|1835|663
1695129300000|2023-09-19 13:15:00|1836.2|1835.9|1836|1835.7|1836.5|1836.2|1835.3|1835|765
1695129600000|2023-09-19 13:20:00|1835.9|1835.6|1836.7|1836.4|1836.8|1836.5|1835.7|1835.4|518
1695129900000|2023-09-19 13:25:00|1836.8|1836.5|1837.3|1837|1838.1|1837.8|1836.5|1836.2|976
1695130200000|2023-09-19 13:30:00|1837.5|1837.2|1843.2|1842.9|1843.4|1843.1|1837.4|1837.1|8762
1695130500000|2023-09-19 13:35:00|1843.3|1843|1844.4|1844.1|1845.2|1844.9|1840.6|1840.3|4842
1695130800000|2023-09-19 13:40:00|1844.3|1844|1838.7|1838.4|1845.5|1845.2|1837.8|1837.5|5381
1695131100000|2023-09-19 13:45:00|1838.5|1838.2|1839|1838.7|1840.2|1839.9|1837.5|1837.2|3069
1695131400000|2023-09-19 13:50:00|1838.8|1838.5|1835.3|1835|1839.3|1839|1834.8|1834.5|3246
1695131700000|2023-09-19 13:55:00|1835.2|1834.9|1832.6|1832.3|1836.2|1835.9|1831.1|1830.8|4822
1695132000000|2023-09-19 14:00:00|1832.5|1832.2|1830.9|1830.6|1833.8|1833.5|1829.5|1829.2|4802
1695132300000|2023-09-19 14:05:00|1830.8|1830.5|1830.4|1830.1|1831.8|1831.5|1829.4|1829.1|2665
1695132600000|2023-09-19 14:10:00|1830.5|1830.2|1831.2|1830.9|1832.5|1832.2|1829.1|1828.8|2106
1695132900000|2023-09-19 14:15:00|1831.3|1831|1832.1|1831.8|1832.4|1832.1|1829.6|1829.3|1365
1695133200000|2023-09-19 14:20:00|1832.2|1831.9|1831.9|1831.6|1833.3|1833|1831.4|1831.1|1463
1695133500000|2023-09-19 14:25:00|1832.1|1831.8|1833|1832.7|1833.4|1833.1|1831.7|1831.4|1312
1695133800000|2023-09-19 14:30:00|1832.9|1832.6|1830.7|1830.4|1832.9|1832.6|1830.5|1830.2|1599
1695134100000|2023-09-19 14:35:00|1830.8|1830.5|1829.7|1829.4|1831.9|1831.6|1829.7|1829.4|2162
1695134400000|2023-09-19 14:40:00|1829.8|1829.5|1831.4|1831.1|1831.9|1831.6|1829.8|1829.5|1826
1695134700000|2023-09-19 14:45:00|1831.1|1830.8|1829.9|1829.6|1832.3|1832|1829.2|1828.9|1789
1695135000000|2023-09-19 14:50:00|1829.8|1829.5|1830.1|1829.8|1830.6|1830.3|1829.3|1829|969
1695135300000|2023-09-19 14:55:00|1830|1829.7|1829.5|1829.2|1830.6|1830.3|1829.3|1829|1055
1695135600000|2023-09-19 15:00:00|1829.6|1829.3|1830.1|1829.8|1830.6|1830.3|1829|1828.7|1214
1695135900000|2023-09-19 15:05:00|1830.2|1829.9|1828.2|1827.9|1830.8|1830.5|1828|1827.7|1665
1695136200000|2023-09-19 15:10:00|1828|1827.7|1828.4|1828.1|1828.9|1828.6|1827.1|1826.8|1828
1695136500000|2023-09-19 15:15:00|1828.3|1828|1826.9|1826.6|1828.5|1828.2|1826.5|1826.2|1389
1695136800000|2023-09-19 15:20:00|1827|1826.7|1827.4|1827.1|1828|1827.7|1827|1826.7|1030
1695137100000|2023-09-19 15:25:00|1827.3|1827|1829.5|1829.2|1829.5|1829.2|1827.2|1826.9|1334
1695137400000|2023-09-19 15:30:00|1829.4|1829.1|1829.9|1829.6|1830|1829.7|1828.6|1828.3|1232
1695137700000|2023-09-19 15:35:00|1829.8|1829.5|1829.8|1829.5|1830.5|1830.2|1829.7|1829.4|984
1695138000000|2023-09-19 15:40:00|1829.7|1829.4|1828.8|1828.5|1829.9|1829.6|1827.9|1827.6|1322
1695138300000|2023-09-19 15:45:00|1828.7|1828.4|1828.8|1828.5|1828.9|1828.6|1827.9|1827.6|758
1695138600000|2023-09-19 15:50:00|1828.7|1828.4|1829.4|1829.1|1829.8|1829.5|1828.3|1828|1134
1695138900000|2023-09-19 15:55:00|1829.5|1829.2|1830.1|1829.8|1830.3|1830|1829.1|1828.8|1744
1695139200000|2023-09-19 16:00:00|1830|1829.7|1828.1|1827.8|1830.2|1829.9|1827.9|1827.6|924
1695139500000|2023-09-19 16:05:00|1828|1827.7|1827.1|1826.8|1828.3|1828|1826.3|1826|1401
1695139800000|2023-09-19 16:10:00|1827|1826.7|1827.4|1827.1|1827.7|1827.4|1826.6|1826.3|859
1695140100000|2023-09-19 16:15:00|1827.5|1827.2|1827.2|1826.9|1827.9|1827.6|1826.8|1826.5|973
1695140400000|2023-09-19 16:20:00|1827.3|1827|1826.2|1825.9|1827.3|1827|1825.9|1825.6|839
1695140700000|2023-09-19 16:25:00|1826.1|1825.8|1825.8|1825.5|1826.8|1826.5|1825.6|1825.3|1036
1695141000000|2023-09-19 16:30:00|1825.7|1825.4|1824.9|1824.6|1825.7|1825.4|1824.6|1824.3|1132
1695141300000|2023-09-19 16:35:00|1825|1824.7|1824.1|1823.8|1825.4|1825.1|1824.1|1823.8|1088
1695141600000|2023-09-19 16:40:00|1824|1823.7|1823.8|1823.5|1824.6|1824.3|1823.6|1823.3|1103
1695141900000|2023-09-19 16:45:00|1823.9|1823.6|1824|1823.7|1824|1823.7|1822.8|1822.5|1431
1695142200000|2023-09-19 16:50:00|1824.1|1823.8|1824.6|1824.3|1824.7|1824.4|1823.5|1823.2|898
1695142500000|2023-09-19 16:55:00|1824.5|1824.2|1825.5|1825.2|1825.6|1825.3|1824.4|1824.1|1019
1695142800000|2023-09-19 17:00:00|1825.6|1825.3|1826.1|1825.8|1826.1|1825.8|1825.1|1824.8|858
1695143100000|2023-09-19 17:05:00|1826.2|1825.9|1826.3|1826|1826.5|1826.2|1825.5|1825.2|787
1695143400000|2023-09-19 17:10:00|1826.4|1826.1|1826.6|1826.3|1826.8|1826.5|1825.7|1825.4|1209
1695143700000|2023-09-19 17:15:00|1826.5|1826.2|1826.7|1826.4|1827|1826.7|1826|1825.7|973
1695144000000|2023-09-19 17:20:00|1826.8|1826.5|1826.5|1826.2|1827.3|1827|1826.2|1825.9|1465
1695144300000|2023-09-19 17:25:00|1826.6|1826.3|1826.4|1826.1|1826.6|1826.3|1825.8|1825.5|1023
1695144600000|2023-09-19 17:30:00|1826.3|1826|1827.1|1826.8|1827.7|1827.4|1826.3|1826|854
1695144900000|2023-09-19 17:35:00|1827.2|1826.9|1828.4|1828.1|1828.5|1828.2|1826.9|1826.6|839
1695145200000|2023-09-19 17:40:00|1828.5|1828.2|1828.1|1827.8|1828.8|1828.5|1827.9|1827.6|972
1695145500000|2023-09-19 17:45:00|1828|1827.7|1830.7|1830.4|1831|1830.7|1828|1827.7|2610
1695145800000|2023-09-19 17:50:00|1830.8|1830.5|1831|1830.7|1831.4|1831.1|1830.4|1830.1|2124
1695146100000|2023-09-19 17:55:00|1830.9|1830.6|1830.3|1830|1830.9|1830.6|1829.9|1829.6|1147
1695146400000|2023-09-19 18:00:00|1830.4|1830.1|1830.7|1830.4|1831.1|1830.8|1829.7|1829.4|1915
1695146700000|2023-09-19 18:05:00|1830.6|1830.3|1830.1|1829.8|1830.9|1830.6|1830|1829.7|881
1695147000000|2023-09-19 18:10:00|1830.2|1829.9|1830.1|1829.8|1830.8|1830.5|1830|1829.7|856
1695147300000|2023-09-19 18:15:00|1830.2|1829.9|1829.9|1829.6|1830.3|1830|1829.3|1829|1254
1695147600000|2023-09-19 18:20:00|1830|1829.7|1829.5|1829.2|1830.3|1830|1829.5|1829.2|688
1695147900000|2023-09-19 18:25:00|1829.6|1829.3|1829|1828.7|1830|1829.7|1829|1828.7|599
1695148200000|2023-09-19 18:30:00|1829.1|1828.8|1830.6|1830.3|1830.6|1830.3|1829.1|1828.8|654
1695148500000|2023-09-19 18:35:00|1830.7|1830.4|1833.1|1832.8|1833.8|1833.5|1830.7|1830.4|3977
1695148800000|2023-09-19 18:40:00|1833.2|1832.9|1832.9|1832.6|1833.5|1833.2|1832.5|1832.2|1291
1695149100000|2023-09-19 18:45:00|1833|1832.7|1831.7|1831.4|1833.2|1832.9|1831.7|1831.4|1373
1695149400000|2023-09-19 18:50:00|1831.6|1831.3|1830.8|1830.5|1831.9|1831.6|1830.4|1830.1|2305
1695149700000|2023-09-19 18:55:00|1830.9|1830.6|1829.5|1829.2|1830.9|1830.6|1829.4|1829.1|1234
1695150000000|2023-09-19 19:00:00|1829.4|1829.1|1829.6|1829.3|1830.1|1829.8|1828.9|1828.6|1787
1695150300000|2023-09-19 19:05:00|1829.7|1829.4|1829.7|1829.4|1830|1829.7|1829.4|1829.1|681
1695150600000|2023-09-19 19:10:00|1829.8|1829.5|1829.9|1829.6|1830.3|1830|1829.2|1828.9|878
1695150900000|2023-09-19 19:15:00|1829.8|1829.5|1829.9|1829.6|1830.3|1830|1829.3|1829|757
1695151200000|2023-09-19 19:20:00|1829.8|1829.5|1830.5|1830.2|1830.8|1830.5|1829.3|1829|954
1695151500000|2023-09-19 19:25:00|1830.4|1830.1|1831.6|1831.3|1831.9|1831.6|1830.4|1830.1|1084
1695151800000|2023-09-19 19:30:00|1831.5|1831.2|1831.2|1830.9|1831.7|1831.4|1830.5|1830.2|1506
1695152100000|2023-09-19 19:35:00|1831.1|1830.8|1831.2|1830.9|1831.4|1831.1|1830.2|1829.9|1204
1695152400000|2023-09-19 19:40:00|1831.1|1830.8|1832.1|1831.8|1832.3|1832|1830.8|1830.5|1692
1695152700000|2023-09-19 19:45:00|1832.2|1831.9|1831.9|1831.6|1833.1|1832.8|1831.7|1831.4|2852
1695153000000|2023-09-19 19:50:00|1831.8|1831.5|1829.7|1829.4|1831.8|1831.5|1829.7|1829.4|3895
1695153300000|2023-09-19 19:55:00|1829.5|1829.2|1829.7|1829.4|1830.7|1830.4|1829|1828.7|12198
1695153600000|2023-09-19 20:00:00|1829.6|1829.3|1829.5|1829.2|1830.5|1830.2|1829.4|1829.1|3622
1695153900000|2023-09-19 20:05:00|1829.6|1829.3|1829.8|1829.5|1829.9|1829.6|1829.5|1829.2|775
1695154200000|2023-09-19 20:10:00|1829.7|1829.4|1830|1829.7|1830.1|1829.8|1829.7|1829.4|821
1695154500000|2023-09-19 20:15:00|1829.9|1829.6|1829.8|1829.5|1830.3|1830|1829.7|1829.4|445
1695154800000|2023-09-19 20:20:00|1829.7|1829.4|1829.8|1829.5|1830|1829.7|1829.7|1829.4|178
1695155100000|2023-09-19 20:25:00|1829.9|1829.6|1829.7|1829.4|1830|1829.7|1829.7|1829.4|120
1695155400000|2023-09-19 20:30:00|1829.8|1829.5|1830|1829.7|1830.1|1829.8|1829.7|1829.4|329
1695155700000|2023-09-19 20:35:00|1830.1|1829.8|1830.4|1830.1|1830.4|1830.1|1830|1829.7|316
1695156000000|2023-09-19 20:40:00|1830.3|1830|1830.3|1830|1830.6|1830.3|1830.2|1829.9|232
1695156300000|2023-09-19 20:45:00|1830.2|1829.9|1830.4|1830.1|1830.5|1830.2|1830.1|1829.8|431
1695156600000|2023-09-19 20:50:00|1830.3|1830|1830.3|1830|1830.4|1830.1|1830.2|1829.9|73
1695156900000|2023-09-19 20:55:00|1830.2|1829.9|1830.8|1830|1830.8|1830.2|1830.2|1829.9|106
1695157200000|2023-09-19 21:00:00|1830.7|1829.9|1830.8|1830|1830.8|1830|1830.7|1829.9|0
1695157800000|2023-09-19 21:10:00|1830.9|1830.1|1830.8|1830|1830.9|1830.1|1830.8|1830|0
1695158100000|2023-09-19 21:15:00|1830.9|1830.1|1830.8|1830|1830.9|1830.1|1830.8|1830|0
1695159000000|2023-09-19 21:30:00|1830.7|1829.9|1830.9|1830.1|1831|1830.2|1830.7|1829.9|0
1695159300000|2023-09-19 21:35:00|1831|1830.2|1830.9|1830.1|1831|1830.2|1830.9|1830.1|0
1695159900000|2023-09-19 21:45:00|1831|1830.2|1831|1830.2|1831.1|1830.3|1830.9|1830.1|0
1695160200000|2023-09-19 21:50:00|1831.1|1830.3|1830.9|1830.1|1831.1|1830.3|1830.9|1830.1|0
1695160500000|2023-09-19 21:55:00|1831|1830.2|1830.9|1830.1|1831|1830.2|1830.9|1830.1|0
1695160800000|2023-09-19 22:00:00|1830.7|1829.9|1830.8|1830.5|1830.8|1830.5|1829.9|1829.6|77
1695161100000|2023-09-19 22:05:00|1830.7|1830.4|1831.1|1830.8|1831.1|1830.8|1830.6|1830.3|33
1695161400000|2023-09-19 22:10:00|1831|1830.7|1831.1|1830.8|1831.2|1830.9|1830.9|1830.6|34
1695161700000|2023-09-19 22:15:00|1831.2|1830.9|1831.1|1830.8|1831.2|1830.9|1831.1|1830.8|3
1695162000000|2023-09-19 22:20:00|1831.2|1830.9|1831|1830.7|1831.2|1830.9|1830.9|1830.6|27
1695162300000|2023-09-19 22:25:00|1830.9|1830.6|1830.9|1830.6|1831|1830.7|1830.8|1830.5|25
1695162600000|2023-09-19 22:30:00|1830.8|1830.5|1830.7|1830.4|1830.9|1830.6|1830.7|1830.4|19
1695162900000|2023-09-19 22:35:00|1830.5|1830.2|1830.5|1830.2|1830.7|1830.4|1830.4|1830.1|35
1695163200000|2023-09-19 22:40:00|1830.6|1830.3|1830.5|1830.2|1830.7|1830.4|1830.5|1830.2|21
1695163500000|2023-09-19 22:45:00|1830.4|1830.1|1830.6|1830.3|1830.6|1830.3|1830.4|1830.1|12
1695163800000|2023-09-19 22:50:00|1830.5|1830.2|1830.5|1830.2|1830.6|1830.3|1830.5|1830.2|8
1695164100000|2023-09-19 22:55:00|1830.6|1830.3|1830.7|1830.4|1830.7|1830.4|1830.5|1830.2|9
1695164400000|2023-09-19 23:00:00|1830.6|1830.3|1830.5|1830.2|1830.8|1830.5|1830.3|1830|45
1695164700000|2023-09-19 23:05:00|1830.6|1830.3|1830.7|1830.4|1830.9|1830.6|1830.5|1830.2|25
1695165000000|2023-09-19 23:10:00|1830.8|1830.5|1830.6|1830.3|1830.8|1830.5|1830.5|1830.2|21
1695165300000|2023-09-19 23:15:00|1830.7|1830.4|1830.7|1830.4|1830.9|1830.6|1830.7|1830.4|14
1695165600000|2023-09-19 23:20:00|1830.8|1830.5|1831|1830.7|1831|1830.7|1830.7|1830.4|12
1695165900000|2023-09-19 23:25:00|1830.9|1830.6|1830.9|1830.6|1831|1830.7|1830.9|1830.6|38
1695166200000|2023-09-19 23:30:00|1831|1830.7|1831.1|1830.8|1831.2|1830.9|1830.9|1830.6|23
1695166500000|2023-09-19 23:35:00|1831.2|1830.9|1831.2|1830.9|1831.3|1831|1831.1|1830.8|42
1695166800000|2023-09-19 23:40:00|1831.3|1831|1831.3|1831|1831.4|1831.1|1831.2|1830.9|23
1695167100000|2023-09-19 23:45:00|1831.2|1830.9|1831.2|1830.9|1831.3|1831|1831|1830.7|32
1695167400000|2023-09-19 23:50:00|1831.3|1831|1830.9|1830.6|1831.3|1831|1830.9|1830.6|65
1695167700000|2023-09-19 23:55:00|1831|1830.7|1830.9|1830.6|1831|1830.7|1830.8|1830.5|24
1695168000000|2023-09-20 00:00:00|1830.8|1830.5|1830.5|1830.2|1831|1830.7|1830.4|1830.1|172
1695168300000|2023-09-20 00:05:00|1830.4|1830.1|1830|1829.7|1830.4|1830.1|1829.4|1829.1|163
1695168600000|2023-09-20 00:10:00|1829.9|1829.6|1829.6|1829.3|1830|1829.7|1829.4|1829.1|36
1695168900000|2023-09-20 00:15:00|1829.5|1829.2|1829.8|1829.5|1830|1829.7|1829.5|1829.2|53
1695169200000|2023-09-20 00:20:00|1829.9|1829.6|1829.7|1829.4|1829.9|1829.6|1829.6|1829.3|42
1695169500000|2023-09-20 00:25:00|1829.6|1829.3|1829.6|1829.3|1829.8|1829.5|1829.5|1829.2|29
1695169800000|2023-09-20 00:30:00|1829.7|1829.4|1829.7|1829.4|1830|1829.7|1829.6|1829.3|30
1695170100000|2023-09-20 00:35:00|1829.8|1829.5|1829.7|1829.4|1829.9|1829.6|1829.7|1829.4|25
1695170400000|2023-09-20 00:40:00|1829.8|1829.5|1829.5|1829.2|1829.8|1829.5|1829.1|1828.8|69
1695170700000|2023-09-20 00:45:00|1829.4|1829.1|1829.5|1829.2|1829.5|1829.2|1829.1|1828.8|20
1695171000000|2023-09-20 00:50:00|1829.6|1829.3|1829.4|1829.1|1829.6|1829.3|1829.3|1829|21
1695171300000|2023-09-20 00:55:00|1829.5|1829.2|1829.4|1829.1|1829.7|1829.4|1829.3|1829|39
1695171600000|2023-09-20 01:00:00|1829.3|1829|1829.5|1829.2|1829.6|1829.3|1829.2|1828.9|69
1695171900000|2023-09-20 01:05:00|1829.6|1829.3|1829.6|1829.3|1829.7|1829.4|1829.4|1829.1|23
1695172200000|2023-09-20 01:10:00|1829.5|1829.2|1829.7|1829.4|1829.7|1829.4|1829.1|1828.8|72
1695172500000|2023-09-20 01:15:00|1829.6|1829.3|1829.2|1828.9|1829.8|1829.5|1828.8|1828.5|107
1695172800000|2023-09-20 01:20:00|1829.1|1828.8|1829.1|1828.8|1829.5|1829.2|1829.1|1828.8|28
1695173100000|2023-09-20 01:25:00|1829|1828.7|1829.3|1829|1829.3|1829|1828.9|1828.6|22
1695173400000|2023-09-20 01:30:00|1829.1|1828.8|1828.9|1828.6|1829.3|1829|1828.7|1828.4|55
1695173700000|2023-09-20 01:35:00|1829|1828.7|1829.1|1828.8|1829.2|1828.9|1828.8|1828.5|14
1695174000000|2023-09-20 01:40:00|1829|1828.7|1829.7|1829.4|1830.4|1830.1|1828.9|1828.6|55
1695174300000|2023-09-20 01:45:00|1829.6|1829.3|1829.2|1828.9|1829.7|1829.4|1829|1828.7|47
1695174600000|2023-09-20 01:50:00|1829.3|1829|1829.6|1829.3|1829.7|1829.4|1829.2|1828.9|43
1695174900000|2023-09-20 01:55:00|1829.7|1829.4|1829.6|1829.3|1830|1829.7|1829.4|1829.1|101
1695175200000|2023-09-20 02:00:00|1829.5|1829.2|1829.6|1829.3|1829.8|1829.5|1829.5|1829.2|30
1695175500000|2023-09-20 02:05:00|1829.5|1829.2|1828.8|1828.5|1829.6|1829.3|1828.8|1828.5|70
1695175800000|2023-09-20 02:10:00|1828.7|1828.4|1829|1828.7|1829.1|1828.8|1828.7|1828.4|45
1695176100000|2023-09-20 02:15:00|1828.9|1828.6|1828.6|1828.3|1829|1828.7|1828.5|1828.2|56
1695176400000|2023-09-20 02:20:00|1828.7|1828.4|1828.5|1828.2|1828.8|1828.5|1828.4|1828.1|53
1695176700000|2023-09-20 02:25:00|1828.6|1828.3|1828.5|1828.2|1828.6|1828.3|1828.1|1827.8|67
1695177000000|2023-09-20 02:30:00|1828.3|1828|1828.3|1828|1828.4|1828.1|1828.2|1827.9|18
1695177300000|2023-09-20 02:35:00|1828.4|1828.1|1828.3|1828|1828.4|1828.1|1828.2|1827.9|14
1695177600000|2023-09-20 02:40:00|1828.2|1827.9|1828.5|1828.2|1828.5|1828.2|1828.1|1827.8|16
1695177900000|2023-09-20 02:45:00|1828.6|1828.3|1828.4|1828.1|1828.6|1828.3|1828.4|1828.1|26
1695178200000|2023-09-20 02:50:00|1828.3|1828|1828.2|1827.9|1828.4|1828.1|1828|1827.7|34
1695178500000|2023-09-20 02:55:00|1828.3|1828|1828.2|1827.9|1828.3|1828|1828.1|1827.8|12
1695178800000|2023-09-20 03:00:00|1828.3|1828|1828.2|1827.9|1828.4|1828.1|1827.9|1827.6|45
1695179100000|2023-09-20 03:05:00|1828.3|1828|1828.2|1827.9|1828.4|1828.1|1828.1|1827.8|9
1695179400000|2023-09-20 03:10:00|1828.3|1828|1828.3|1828|1828.4|1828.1|1828.2|1827.9|23
1695179700000|2023-09-20 03:15:00|1828.2|1827.9|1828.5|1828.2|1828.6|1828.3|1828.1|1827.8|9
1695180000000|2023-09-20 03:20:00|1828.4|1828.1|1828.3|1828|1828.5|1828.2|1828.3|1828|5
1695180300000|2023-09-20 03:25:00|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|1828.3|1828|4
1695180600000|2023-09-20 03:30:00|1828.3|1828|1828.2|1827.9|1828.4|1828.1|1828.1|1827.8|32
1695180900000|2023-09-20 03:35:00|1828.1|1827.8|1828|1827.7|1828.2|1827.9|1828|1827.7|12
1695181200000|2023-09-20 03:40:00|1828.1|1827.8|1828.1|1827.8|1828.2|1827.9|1828|1827.7|12
1695181500000|2023-09-20 03:45:00|1828|1827.7|1827.8|1827.5|1828|1827.7|1827.6|1827.3|34
1695181800000|2023-09-20 03:50:00|1827.7|1827.4|1827.4|1827.1|1827.7|1827.4|1827.4|1827.1|9
1695182100000|2023-09-20 03:55:00|1827.3|1827|1827.5|1827.2|1827.6|1827.3|1827.3|1827|24
1695182400000|2023-09-20 04:00:00|1827.4|1827.1|1827.6|1827.3|1827.7|1827.4|1827.4|1827.1|24
1695182700000|2023-09-20 04:05:00|1827.7|1827.4|1827.5|1827.2|1827.7|1827.4|1827.5|1827.2|10
1695183000000|2023-09-20 04:10:00|1827.6|1827.3|1827.5|1827.2|1827.6|1827.3|1827.5|1827.2|13
1695183300000|2023-09-20 04:15:00|1827.6|1827.3|1827.6|1827.3|1827.6|1827.3|1827.5|1827.2|9
1695183600000|2023-09-20 04:20:00|1827.5|1827.2|1827.5|1827.2|1827.6|1827.3|1827.4|1827.1|13
1695183900000|2023-09-20 04:25:00|1827.6|1827.3|1827.6|1827.3|1827.7|1827.4|1827.5|1827.2|7
1695184200000|2023-09-20 04:30:00|1827.5|1827.2|1827.4|1827.1|1827.6|1827.3|1827.3|1827|84
1695184500000|2023-09-20 04:35:00|1827.3|1827|1827.4|1827.1|1827.5|1827.2|1827.3|1827|43
1695184800000|2023-09-20 04:40:00|1827.5|1827.2|1827.2|1826.9|1827.5|1827.2|1827.1|1826.8|63
1695185100000|2023-09-20 04:45:00|1827.3|1827|1827.1|1826.8|1827.3|1827|1827|1826.7|65
1695185400000|2023-09-20 04:50:00|1827.2|1826.9|1827.3|1827|1827.3|1827|1827.1|1826.8|13
1695185700000|2023-09-20 04:55:00|1827.4|1827.1|1827.2|1826.9|1827.6|1827.3|1827.1|1826.8|58
1695186000000|2023-09-20 05:00:00|1827.1|1826.8|1827.2|1826.9|1827.2|1826.9|1826.8|1826.5|76
1695186300000|2023-09-20 05:05:00|1827.1|1826.8|1827.4|1827.1|1827.5|1827.2|1827.1|1826.8|33
1695186600000|2023-09-20 05:10:00|1827.3|1827|1827.2|1826.9|1827.5|1827.2|1827.1|1826.8|19
1695186900000|2023-09-20 05:15:00|1827.1|1826.8|1827.1|1826.8|1827.3|1827|1827|1826.7|24
1695187200000|2023-09-20 05:20:00|1827.2|1826.9|1827.2|1826.9|1827.3|1827|1827|1826.7|11
1695187500000|2023-09-20 05:25:00|1827.3|1827|1827.2|1826.9|1827.3|1827|1827.2|1826.9|5
1695187800000|2023-09-20 05:30:00|1827.3|1827|1827.6|1827.3|1827.8|1827.5|1827.2|1826.9|68
1695188100000|2023-09-20 05:35:00|1827.5|1827.2|1827.8|1827.5|1828.5|1828.2|1827.5|1827.2|59
1695188400000|2023-09-20 05:40:00|1827.9|1827.6|1827.6|1827.3|1827.9|1827.6|1827.6|1827.3|15
1695188700000|2023-09-20 05:45:00|1827.7|1827.4|1827.5|1827.2|1827.7|1827.4|1827.4|1827.1|40
1695189000000|2023-09-20 05:50:00|1827.6|1827.3|1827.4|1827.1|1827.6|1827.3|1827.2|1826.9|32
1695189300000|2023-09-20 05:55:00|1827.3|1827|1827.1|1826.8|1827.4|1827.1|1826.8|1826.5|55
1695189600000|2023-09-20 06:00:00|1827.2|1826.9|1828.6|1828.3|1829.2|1828.9|1827.1|1826.8|318
1695189900000|2023-09-20 06:05:00|1828.5|1828.2|1828.8|1828.5|1829.3|1829|1828.4|1828.1|83
1695190200000|2023-09-20 06:10:00|1828.9|1828.6|1829.6|1829.3|1829.7|1829.4|1828.7|1828.4|265
1695190500000|2023-09-20 06:15:00|1829.7|1829.4|1829.6|1829.3|1829.8|1829.5|1829.4|1829.1|89
1695190800000|2023-09-20 06:20:00|1829.5|1829.2|1829.6|1829.3|1830|1829.7|1829.4|1829.1|55
1695191100000|2023-09-20 06:25:00|1829.7|1829.4|1829.9|1829.6|1829.9|1829.6|1829.4|1829.1|31
1695191400000|2023-09-20 06:30:00|1829.8|1829.5|1830|1829.7|1830.1|1829.8|1829.5|1829.2|238
1695191700000|2023-09-20 06:35:00|1829.9|1829.6|1829.7|1829.4|1830|1829.7|1829.7|1829.4|80
1695192000000|2023-09-20 06:40:00|1829.8|1829.5|1829.2|1828.9|1829.9|1829.6|1829.2|1828.9|53
1695192300000|2023-09-20 06:45:00|1829.3|1829|1828.8|1828.5|1829.5|1829.2|1828.8|1828.5|59
1695192600000|2023-09-20 06:50:00|1828.7|1828.4|1828.5|1828.2|1828.8|1828.5|1828.4|1828.1|59
1695192900000|2023-09-20 06:55:00|1828.6|1828.3|1828.4|1828.1|1828.9|1828.6|1828.4|1828.1|114
1695193200000|2023-09-20 07:00:00|1828.5|1828.2|1829|1828.7|1829.3|1829|1828.2|1827.9|285
1695193500000|2023-09-20 07:05:00|1829.1|1828.8|1829|1828.7|1830|1829.7|1829|1828.7|110
1695193800000|2023-09-20 07:10:00|1829.1|1828.8|1828.6|1828.3|1829.4|1829.1|1828.1|1827.8|116
1695194100000|2023-09-20 07:15:00|1828.5|1828.2|1828.7|1828.4|1828.9|1828.6|1827.9|1827.6|80
1695194400000|2023-09-20 07:20:00|1828.8|1828.5|1829.2|1828.9|1829.5|1829.2|1828.8|1828.5|87
1695194700000|2023-09-20 07:25:00|1829.3|1829|1829.7|1829.4|1830.2|1829.9|1829.3|1829|78
1695195000000|2023-09-20 07:30:00|1829.8|1829.5|1829.7|1829.4|1830.3|1830|1829.2|1828.9|78
1695195300000|2023-09-20 07:35:00|1829.6|1829.3|1830.2|1829.9|1830.6|1830.3|1829.6|1829.3|93
1695195600000|2023-09-20 07:40:00|1830.3|1830|1829.6|1829.3|1830.3|1830|1828.9|1828.6|149
1695195900000|2023-09-20 07:45:00|1829.5|1829.2|1829.6|1829.3|1830.6|1830.3|1829.5|1829.2|69
1695196200000|2023-09-20 07:50:00|1829.4|1829.1|1829.8|1829.5|1829.9|1829.6|1829.4|1829.1|59
1695196500000|2023-09-20 07:55:00|1829.9|1829.6|1830.4|1830.1|1830.6|1830.3|1829.7|1829.4|91
1695196800000|2023-09-20 08:00:00|1830.3|1830|1829.7|1829.4|1830.4|1830.1|1829.5|1829.2|146
1695197100000|2023-09-20 08:05:00|1829.6|1829.3|1830.1|1829.8|1830.3|1830|1829.6|1829.3|118
1695197400000|2023-09-20 08:10:00|1830.2|1829.9|1829.8|1829.5|1830.6|1830.3|1829.6|1829.3|113
1695197700000|2023-09-20 08:15:00|1829.9|1829.6|1831.4|1831.1|1831.5|1831.2|1829.7|1829.4|189
1695198000000|2023-09-20 08:20:00|1831.5|1831.2|1832.3|1832|1832.6|1832.3|1831.4|1831.1|163
1695198300000|2023-09-20 08:25:00|1832.2|1831.9|1832.4|1832.1|1832.8|1832.5|1832|1831.7|108
1695198600000|2023-09-20 08:30:00|1832.3|1832|1833.4|1833.1|1833.4|1833.1|1832.2|1831.9|252
1695198900000|2023-09-20 08:35:00|1833.5|1833.2|1833|1832.7|1833.5|1833.2|1832.8|1832.5|82
1695199200000|2023-09-20 08:40:00|1833.1|1832.8|1833.5|1833.2|1833.6|1833.3|1833|1832.7|115
1695199500000|2023-09-20 08:45:00|1833.4|1833.1|1833.9|1833.6|1834.4|1834.1|1833.4|1833.1|901
1695199800000|2023-09-20 08:50:00|1833.7|1833.4|1833.4|1833.1|1833.8|1833.5|1833|1832.7|201
1695200100000|2023-09-20 08:55:00|1833.5|1833.2|1833.7|1833.4|1833.9|1833.6|1833.3|1833|129
1695200400000|2023-09-20 09:00:00|1833.8|1833.5|1834.4|1834.1|1834.7|1834.4|1833.8|1833.5|204
1695200700000|2023-09-20 09:05:00|1834.3|1834|1833.7|1833.4|1834.3|1834|1833.5|1833.2|69
1695201000000|2023-09-20 09:10:00|1833.6|1833.3|1833.2|1832.9|1833.9|1833.6|1833.1|1832.8|101
1695201300000|2023-09-20 09:15:00|1833.3|1833|1833.6|1833.3|1833.7|1833.4|1833.1|1832.8|60
1695201600000|2023-09-20 09:20:00|1833.7|1833.4|1834.1|1833.8|1834.2|1833.9|1833.4|1833.1|182
1695201900000|2023-09-20 09:25:00|1834|1833.7|1833.6|1833.3|1834.1|1833.8|1833.4|1833.1|54
1695202200000|2023-09-20 09:30:00|1833.7|1833.4|1833.9|1833.6|1834.1|1833.8|1833.4|1833.1|93
1695202500000|2023-09-20 09:35:00|1833.8|1833.5|1833.7|1833.4|1834.2|1833.9|1833.6|1833.3|102
1695202800000|2023-09-20 09:40:00|1833.8|1833.5|1833.5|1833.2|1834.3|1834|1833.4|1833.1|90
1695203100000|2023-09-20 09:45:00|1833.6|1833.3|1833.3|1833|1833.7|1833.4|1833.3|1833|106
1695203400000|2023-09-20 09:50:00|1833.4|1833.1|1833.7|1833.4|1833.8|1833.5|1833.3|1833|116
1695203700000|2023-09-20 09:55:00|1833.6|1833.3|1834.3|1834|1834.5|1834.2|1833.5|1833.2|255
1695204000000|2023-09-20 10:00:00|1834.2|1833.9|1834.9|1834.6|1834.9|1834.6|1833.6|1833.3|230
1695204300000|2023-09-20 10:05:00|1835|1834.7|1835.4|1835.1|1835.5|1835.2|1834.7|1834.4|304
1695204600000|2023-09-20 10:10:00|1835.5|1835.2|1836.2|1835.9|1836.5|1836.2|1835.4|1835.1|316
1695204900000|2023-09-20 10:15:00|1836.1|1835.8|1835.6|1835.3|1836.4|1836.1|1835.4|1835.1|216
1695205200000|2023-09-20 10:20:00|1835.5|1835.2|1836.3|1836|1836.3|1836|1835.5|1835.2|271
1695205500000|2023-09-20 10:25:00|1836.1|1835.8|1835.9|1835.6|1836.3|1836|1835.8|1835.5|264
1695205800000|2023-09-20 10:30:00|1836|1835.7|1836.2|1835.9|1836.3|1836|1835.2|1834.9|558
1695206100000|2023-09-20 10:35:00|1836.3|1836|1836.5|1836.2|1836.6|1836.3|1835.9|1835.6|50
1695206400000|2023-09-20 10:40:00|1836.6|1836.3|1836.8|1836.5|1837|1836.7|1836.3|1836|174
1695206700000|2023-09-20 10:45:00|1836.9|1836.6|1836.3|1836|1837.1|1836.8|1835.9|1835.6|89
1695207000000|2023-09-20 10:50:00|1836.4|1836.1|1836|1835.7|1836.6|1836.3|1836|1835.7|81
1695207300000|2023-09-20 10:55:00|1836.1|1835.8|1836.5|1836.2|1836.6|1836.3|1835.9|1835.6|116
1695207600000|2023-09-20 11:00:00|1836.6|1836.3|1837|1836.7|1837|1836.7|1836.3|1836|91
1695207900000|2023-09-20 11:05:00|1836.9|1836.6|1837.2|1836.9|1837.4|1837.1|1836.8|1836.5|133
1695208200000|2023-09-20 11:10:00|1837.1|1836.8|1837.3|1837|1837.5|1837.2|1837|1836.7|115
1695208500000|2023-09-20 11:15:00|1837.4|1837.1|1837.2|1836.9|1837.5|1837.2|1837.1|1836.8|56
1695208800000|2023-09-20 11:20:00|1837.3|1837|1837|1836.7|1837.7|1837.4|1837|1836.7|132
1695209100000|2023-09-20 11:25:00|1837.1|1836.8|1836.5|1836.2|1837.2|1836.9|1836.5|1836.2|75
1695209400000|2023-09-20 11:30:00|1836.6|1836.3|1836.9|1836.6|1837|1836.7|1836.3|1836|397
1695209700000|2023-09-20 11:35:00|1837|1836.7|1837.3|1837|1837.5|1837.2|1837|1836.7|120
1695210000000|2023-09-20 11:40:00|1837.4|1837.1|1837.5|1837.2|1837.9|1837.6|1837.3|1837|121
1695210300000|2023-09-20 11:45:00|1837.6|1837.3|1837|1836.7|1837.6|1837.3|1836.8|1836.5|144
1695210600000|2023-09-20 11:50:00|1837.1|1836.8|1836.5|1836.2|1837.1|1836.8|1836.5|1836.2|143
1695210900000|2023-09-20 11:55:00|1836.6|1836.3|1836.9|1836.6|1837.3|1837|1836.6|1836.3|148
1695211200000|2023-09-20 12:00:00|1836.8|1836.5|1837.3|1837|1837.7|1837.4|1836.8|1836.5|291
1695211500000|2023-09-20 12:05:00|1837.4|1837.1|1838|1837.7|1838.1|1837.8|1837|1836.7|247
1695211800000|2023-09-20 12:10:00|1838.1|1837.8|1837.7|1837.4|1838.3|1838|1837.3|1837|205
1695212100000|2023-09-20 12:15:00|1837.8|1837.5|1838.9|1838.6|1838.9|1838.6|1837.6|1837.3|249
1695212400000|2023-09-20 12:20:00|1838.8|1838.5|1838.9|1838.6|1839.2|1838.9|1838.1|1837.8|640
1695212700000|2023-09-20 12:25:00|1839|1838.7|1838.2|1837.9|1839.2|1838.9|1838.2|1837.9|234
1695213000000|2023-09-20 12:30:00|1838.3|1838|1837.8|1837.5|1838.4|1838.1|1837.6|1837.3|293
1695213300000|2023-09-20 12:35:00|1837.9|1837.6|1837.1|1836.8|1837.9|1837.6|1837|1836.7|266
1695213600000|2023-09-20 12:40:00|1837|1836.7|1838.1|1837.8|1838.2|1837.9|1836.6|1836.3|287
1695213900000|2023-09-20 12:45:00|1838.2|1837.9|1838.3|1838|1838.5|1838.2|1837.7|1837.4|256
1695214200000|2023-09-20 12:50:00|1838.4|1838.1|1839.1|1838.8|1839.4|1839.1|1838.4|1838.1|534
1695214500000|2023-09-20 12:55:00|1839|1838.7|1837.9|1837.6|1839|1838.7|1837.9|1837.6|405
1695214800000|2023-09-20 13:00:00|1838.1|1837.8|1837.7|1837.4|1838.2|1837.9|1837.2|1836.9|467
1695215100000|2023-09-20 13:05:00|1837.6|1837.3|1837.9|1837.6|1838.1|1837.8|1837.2|1836.9|558
1695215400000|2023-09-20 13:10:00|1837.8|1837.5|1837.4|1837.1|1838.4|1838.1|1837.4|1837.1|387
1695215700000|2023-09-20 13:15:00|1837.5|1837.2|1837.5|1837.2|1837.7|1837.4|1837|1836.7|224
1695216000000|2023-09-20 13:20:00|1837.6|1837.3|1836.9|1836.6|1838.1|1837.8|1836.9|1836.6|362
1695216300000|2023-09-20 13:25:00|1837|1836.7|1836.2|1835.9|1837.4|1837.1|1836.1|1835.8|491
1695216600000|2023-09-20 13:30:00|1836.1|1835.8|1840.2|1839.9|1840.7|1840.4|1834.7|1834.4|7015
1695216900000|2023-09-20 13:35:00|1840.3|1840|1842.6|1842.3|1842.6|1842.3|1836.3|1836|4426
1695217200000|2023-09-20 13:40:00|1842.4|1842.1|1843.8|1843.5|1844.5|1844.2|1839.9|1839.6|4338
1695217500000|2023-09-20 13:45:00|1843.6|1843.3|1845.6|1845.3|1846|1845.7|1843.6|1843.3|3725
1695217800000|2023-09-20 13:50:00|1845.4|1845.1|1844.9|1844.6|1846.3|1846|1844.8|1844.5|2015
1695218100000|2023-09-20 13:55:00|1844.7|1844.4|1845.5|1845.2|1846.8|1846.5|1844.5|1844.2|2770
1695218400000|2023-09-20 14:00:00|1845.6|1845.3|1846.6|1846.3|1847.9|1847.6|1844.7|1844.4|1921
1695218700000|2023-09-20 14:05:00|1846.7|1846.4|1845|1844.7|1846.7|1846.4|1844.4|1844.1|1408
1695219000000|2023-09-20 14:10:00|1844.9|1844.6|1841.9|1841.6|1844.9|1844.6|1840.9|1840.6|2200
1695219300000|2023-09-20 14:15:00|1841.8|1841.5|1843.7|1843.4|1844.7|1844.4|1841.5|1841.2|1703
1695219600000|2023-09-20 14:20:00|1843.8|1843.5|1842.6|1842.3|1844.6|1844.3|1842.6|1842.3|1199
1695219900000|2023-09-20 14:25:00|1842.7|1842.4|1842|1841.7|1843.7|1843.4|1841.5|1841.2|997
1695220200000|2023-09-20 14:30:00|1842.1|1841.8|1842.8|1842.5|1842.9|1842.6|1841.2|1840.9|948
1695220500000|2023-09-20 14:35:00|1842.7|1842.4|1840.3|1840|1842.7|1842.4|1840.2|1839.9|1302
1695220800000|2023-09-20 14:40:00|1840.4|1840.1|1840|1839.7|1840.5|1840.2|1839.3|1839|1258
1695221100000|2023-09-20 14:45:00|1840.1|1839.8|1839.3|1839|1841|1840.7|1839.2|1838.9|1304
1695221400000|2023-09-20 14:50:00|1839.4|1839.1|1839.2|1838.9|1839.9|1839.6|1839.2|1838.9|929
1695221700000|2023-09-20 14:55:00|1839.3|1839|1839.8|1839.5|1840.5|1840.2|1838.7|1838.4|1801
1695222000000|2023-09-20 15:00:00|1839.7|1839.4|1839.6|1839.3|1841|1840.7|1839.2|1838.9|671
1695222300000|2023-09-20 15:05:00|1839.5|1839.2|1841.1|1840.8|1841.3|1841|1839.2|1838.9|628
1695222600000|2023-09-20 15:10:00|1841.2|1840.9|1841.7|1841.4|1842.7|1842.4|1841|1840.7|778
1695222900000|2023-09-20 15:15:00|1841.6|1841.3|1840.4|1840.1|1841.8|1841.5|1840.4|1840.1|519
1695223200000|2023-09-20 15:20:00|1840.3|1840|1840.1|1839.8|1840.5|1840.2|1839.5|1839.2|737
1695223500000|2023-09-20 15:25:00|1839.9|1839.6|1839.1|1838.8|1840.3|1840|1839.1|1838.8|854
1695223800000|2023-09-20 15:30:00|1839|1838.7|1840|1839.7|1840|1839.7|1838.8|1838.5|974
1695224100000|2023-09-20 15:35:00|1840.2|1839.9|1838.7|1838.4|1840.4|1840.1|1838.7|1838.4|620
1695224400000|2023-09-20 15:40:00|1838.8|1838.5|1838.6|1838.3|1839.3|1839|1838.5|1838.2|569
1695224700000|2023-09-20 15:45:00|1838.5|1838.2|1838.8|1838.5|1839|1838.7|1838.2|1837.9|664
1695225000000|2023-09-20 15:50:00|1838.7|1838.4|1838.6|1838.3|1839.1|1838.8|1838.3|1838|819
1695225300000|2023-09-20 15:55:00|1838.7|1838.4|1839|1838.7|1839.2|1838.9|1838.5|1838.2|683
1695225600000|2023-09-20 16:00:00|1838.9|1838.6|1839.1|1838.8|1839.3|1839|1838.5|1838.2|615
1695225900000|2023-09-20 16:05:00|1839|1838.7|1838.2|1837.9|1839|1838.7|1837.8|1837.5|775
1695226200000|2023-09-20 16:10:00|1838.3|1838|1839.2|1838.9|1839.3|1839|1838.2|1837.9|550
1695226500000|2023-09-20 16:15:00|1839.1|1838.8|1839.4|1839.1|1839.6|1839.3|1838.9|1838.6|389
1695226800000|2023-09-20 16:20:00|1839.3|1839|1839.7|1839.4|1840.1|1839.8|1839.2|1838.9|548
1695227100000|2023-09-20 16:25:00|1839.8|1839.5|1840.3|1840|1840.4|1840.1|1839.2|1838.9|527
1695227400000|2023-09-20 16:30:00|1840.4|1840.1|1840.1|1839.8|1840.8|1840.5|1840|1839.7|385
1695227700000|2023-09-20 16:35:00|1840|1839.7|1840|1839.7|1840.5|1840.2|1839.8|1839.5|379
1695228000000|2023-09-20 16:40:00|1839.9|1839.6|1839.7|1839.4|1840.3|1840|1839.7|1839.4|502
1695228300000|2023-09-20 16:45:00|1839.6|1839.3|1839.1|1838.8|1839.8|1839.5|1838.8|1838.5|732
1695228600000|2023-09-20 16:50:00|1839|1838.7|1838.4|1838.1|1839.2|1838.9|1838.4|1838.1|634
1695228900000|2023-09-20 16:55:00|1838.5|1838.2|1838.3|1838|1838.6|1838.3|1838.1|1837.8|460
1695229200000|2023-09-20 17:00:00|1838.2|1837.9|1837.5|1837.2|1838.2|1837.9|1836.9|1836.6|1329
1695229500000|2023-09-20 17:05:00|1837.3|1837|1837|1836.7|1837.5|1837.2|1836.9|1836.6|643
1695229800000|2023-09-20 17:10:00|1836.9|1836.6|1836.5|1836.2|1837.1|1836.8|1836.2|1835.9|1192
1695230100000|2023-09-20 17:15:00|1836.4|1836.1|1837.2|1836.9|1837.3|1837|1836.2|1835.9|621
1695230400000|2023-09-20 17:20:00|1837.1|1836.8|1837.4|1837.1|1838|1837.7|1837.1|1836.8|769
1695230700000|2023-09-20 17:25:00|1837.3|1837|1836.3|1836|1837.4|1837.1|1836.3|1836|525
1695231000000|2023-09-20 17:30:00|1836.2|1835.9|1836.1|1835.8|1836.5|1836.2|1836|1835.7|547
1695231300000|2023-09-20 17:35:00|1836|1835.7|1834.6|1834.3|1836.1|1835.8|1834.6|1834.3|786
1695231600000|2023-09-20 17:40:00|1834.5|1834.2|1835.2|1834.9|1835.3|1835|1834|1833.7|883
1695231900000|2023-09-20 17:45:00|1835.1|1834.8|1835.8|1835.5|1836|1835.7|1835.1|1834.8|589
1695232200000|2023-09-20 17:50:00|1835.7|1835.4|1837.5|1837.2|1837.6|1837.3|1835.6|1835.3|647
1695232500000|2023-09-20 17:55:00|1837.6|1837.3|1837.7|1837.4|1838.2|1837.9|1837.3|1837|770
1695232800000|2023-09-20 18:00:00|1834.3|1834|1831.6|1831.3|1835.2|1834.9|1828.9|1828.6|6114
1695233100000|2023-09-20 18:05:00|1831.4|1831.1|1831.5|1831.2|1834.3|1834|1829.4|1829.1|2823
1695233400000|2023-09-20 18:10:00|1831.4|1831.1|1832.4|1832.1|1833.8|1833.5|1830.4|1830.1|2213
1695233700000|2023-09-20 18:15:00|1832.3|1832|1833.6|1833.3|1835.2|1834.9|1831.5|1831.2|2026
1695234000000|2023-09-20 18:20:00|1833.5|1833.2|1834.8|1834.5|1835.1|1834.8|1832.4|1832.1|1550
1695234300000|2023-09-20 18:25:00|1834.7|1834.4|1833.8|1833.5|1835.4|1835.1|1833.8|1833.5|1414
1695234600000|2023-09-20 18:30:00|1833.9|1833.6|1835.1|1834.8|1838.3|1838|1832.6|1832.3|2695
1695234900000|2023-09-20 18:35:00|1835|1834.7|1836.1|1835.8|1838.3|1838|1834.8|1834.5|2368
1695235200000|2023-09-20 18:40:00|1836|1835.7|1835.3|1835|1836.8|1836.5|1833.2|1832.9|1698
1695235500000|2023-09-20 18:45:00|1835.4|1835.1|1831.9|1831.6|1835.8|1835.5|1831.5|1831.2|1786
1695235800000|2023-09-20 18:50:00|1831.8|1831.5|1830.1|1829.8|1832|1831.7|1828.8|1828.5|2234
1695236100000|2023-09-20 18:55:00|1830|1829.7|1829.6|1829.3|1832.4|1832.1|1829.3|1829|1547
1695236400000|2023-09-20 19:00:00|1829.5|1829.2|1829|1828.7|1830.8|1830.5|1828.2|1827.9|1805
1695236700000|2023-09-20 19:05:00|1828.8|1828.5|1827.1|1826.8|1830.1|1829.8|1826.7|1826.4|1641
1695237000000|2023-09-20 19:10:00|1827|1826.7|1822.4|1822.1|1827.8|1827.5|1822.3|1822|3560
1695237300000|2023-09-20 19:15:00|1822.2|1821.9|1821|1820.7|1824.5|1824.2|1820.3|1820|3465
1695237600000|2023-09-20 19:20:00|1820.9|1820.6|1822.8|1822.5|1822.8|1822.5|1820.3|1820|3227
1695237900000|2023-09-20 19:25:00|1822.7|1822.4|1823.6|1823.3|1824.1|1823.8|1821.9|1821.6|1483
1695238200000|2023-09-20 19:30:00|1823.8|1823.5|1819.2|1818.9|1823.8|1823.5|1818.9|1818.6|3091
1695238500000|2023-09-20 19:35:00|1819.1|1818.8|1816.8|1816.5|1819.6|1819.3|1816.4|1816.1|2962
1695238800000|2023-09-20 19:40:00|1816.7|1816.4|1813.9|1813.6|1817|1816.7|1813.6|1813.3|4921
1695239100000|2023-09-20 19:45:00|1814|1813.7|1814.3|1814|1815|1814.7|1811.9|1811.6|4985
1695239400000|2023-09-20 19:50:00|1813.7|1813.4|1812.7|1812.4|1815|1814.7|1812.7|1812.4|4741
1695239700000|2023-09-20 19:55:00|1812.6|1812.3|1810.5|1810.2|1813.7|1813.4|1810|1809.7|12125
1695240000000|2023-09-20 20:00:00|1810.4|1810.1|1810.9|1810.6|1811|1810.7|1809.6|1809.3|6330
1695240300000|2023-09-20 20:05:00|1810.8|1810.5|1809.8|1809.5|1811.1|1810.8|1809.5|1809.2|3210
1695240600000|2023-09-20 20:10:00|1809.9|1809.6|1808.6|1808.3|1809.9|1809.6|1808.4|1808.1|2388
1695240900000|2023-09-20 20:15:00|1808.5|1808.2|1810.3|1810|1810.3|1810|1808.4|1808.1|563
1695241200000|2023-09-20 20:20:00|1810.2|1809.9|1809.7|1809.4|1810.4|1810.1|1809.5|1809.2|223
1695241500000|2023-09-20 20:25:00|1809.8|1809.5|1809.7|1809.4|1809.9|1809.6|1809.3|1809|243
1695241800000|2023-09-20 20:30:00|1809.8|1809.5|1809.9|1809.6|1810.3|1810|1809.8|1809.5|376
1695242100000|2023-09-20 20:35:00|1809.8|1809.5|1809.8|1809.5|1810.3|1810|1809.7|1809.4|279
1695242400000|2023-09-20 20:40:00|1809.9|1809.6|1809.9|1809.6|1810.4|1810.1|1809.8|1809.5|184
1695242700000|2023-09-20 20:45:00|1810|1809.7|1809.3|1809|1810.2|1809.9|1809.2|1808.9|372
1695243000000|2023-09-20 20:50:00|1809.4|1809.1|1810.1|1809.8|1810.1|1809.8|1809.4|1809.1|306
1695243300000|2023-09-20 20:55:00|1810.2|1809.9|1809.8|1809|1810.2|1809.9|1809.1|1808.8|185
1695243600000|2023-09-20 21:00:00|1809.9|1809.1|1810|1809.2|1810|1809.2|1809.8|1809|0
1695243900000|2023-09-20 21:05:00|1809.9|1809.1|1810|1809.2|1810.1|1809.3|1809.8|1809|0
1695244200000|2023-09-20 21:10:00|1809.9|1809.1|1809.7|1808.9|1809.9|1809.1|1809.5|1808.7|0
1695244500000|2023-09-20 21:15:00|1809.6|1808.8|1809.8|1809|1809.8|1809|1809.5|1808.7|0
1695244800000|2023-09-20 21:20:00|1809.7|1808.9|1810.1|1809.3|1810.1|1809.3|1809.7|1808.9|0
1695245100000|2023-09-20 21:25:00|1810.2|1809.4|1810.1|1809.3|1810.2|1809.4|1810.1|1809.3|0
1695245400000|2023-09-20 21:30:00|1810.2|1809.4|1810.1|1809.3|1810.2|1809.4|1810.1|1809.3|0
1695245700000|2023-09-20 21:35:00|1810|1809.2|1810.1|1809.3|1810.1|1809.3|1810|1809.2|0
1695246000000|2023-09-20 21:40:00|1810|1809.2|1810|1809.2|1810.1|1809.3|1810|1809.2|0
1695246300000|2023-09-20 21:45:00|1809.8|1809|1809.9|1809.1|1809.9|1809.1|1809.8|1809|0
1695246600000|2023-09-20 21:50:00|1810|1809.2|1810.1|1809.3|1810.1|1809.3|1810|1809.2|0
1695246900000|2023-09-20 21:55:00|1810|1809.2|1810|1809.2|1810|1809.2|1809.8|1809|0
1695247200000|2023-09-20 22:00:00|1809.9|1809.6|1810.2|1809.9|1810.8|1810.5|1809.9|1809.6|244
1695247500000|2023-09-20 22:05:00|1810.1|1809.8|1810.2|1809.9|1810.4|1810.1|1809.8|1809.5|131
1695247800000|2023-09-20 22:10:00|1810.3|1810|1808.9|1808.6|1810.4|1810.1|1808.9|1808.6|229
1695248100000|2023-09-20 22:15:00|1809|1808.7|1808.5|1808.2|1809.2|1808.9|1808.4|1808.1|106
1695248400000|2023-09-20 22:20:00|1808.4|1808.1|1808.7|1808.4|1808.9|1808.6|1808.4|1808.1|50
1695248700000|2023-09-20 22:25:00|1808.6|1808.3|1808.4|1808.1|1808.8|1808.5|1808|1807.7|81
1695249000000|2023-09-20 22:30:00|1808.3|1808|1808.4|1808.1|1808.8|1808.5|1808.1|1807.8|147
1695249300000|2023-09-20 22:35:00|1808.3|1808|1807.8|1807.5|1808.3|1808|1807.7|1807.4|241
1695249600000|2023-09-20 22:40:00|1807.9|1807.6|1808.3|1808|1808.4|1808.1|1807.8|1807.5|64
1695249900000|2023-09-20 22:45:00|1808.4|1808.1|1808.7|1808.4|1808.8|1808.5|1808.4|1808.1|40
1695250200000|2023-09-20 22:50:00|1808.8|1808.5|1808.9|1808.6|1808.9|1808.6|1808.6|1808.3|34
1695250500000|2023-09-20 22:55:00|1808.8|1808.5|1808.9|1808.6|1809|1808.7|1808.7|1808.4|57
1695250800000|2023-09-20 23:00:00|1808.8|1808.5|1808.1|1807.8|1808.8|1808.5|1807.8|1807.5|103
1695251100000|2023-09-20 23:05:00|1808|1807.7|1807.9|1807.6|1808.3|1808|1807.9|1807.6|25
1695251400000|2023-09-20 23:10:00|1808|1807.7|1808.3|1808|1808.3|1808|1807.8|1807.5|51
1695251700000|2023-09-20 23:15:00|1808.2|1807.9|1808.4|1808.1|1808.5|1808.2|1808.2|1807.9|13
1695252000000|2023-09-20 23:20:00|1808.5|1808.2|1808.1|1807.8|1808.5|1808.2|1808|1807.7|94
1695252300000|2023-09-20 23:25:00|1808|1807.7|1808.6|1808.3|1808.6|1808.3|1808|1807.7|66
1695252600000|2023-09-20 23:30:00|1808.5|1808.2|1808.6|1808.3|1808.6|1808.3|1808.2|1807.9|56
1695252900000|2023-09-20 23:35:00|1808.5|1808.2|1808.6|1808.3|1808.8|1808.5|1807.6|1807.3|146
1695253200000|2023-09-20 23:40:00|1808.7|1808.4|1808.1|1807.8|1808.7|1808.4|1808|1807.7|49
1695253500000|2023-09-20 23:45:00|1808|1807.7|1807.8|1807.5|1808.6|1808.3|1807.7|1807.4|136
1695253800000|2023-09-20 23:50:00|1807.7|1807.4|1806.9|1806.6|1807.7|1807.4|1806.7|1806.4|240
1695254100000|2023-09-20 23:55:00|1807|1806.7|1806.9|1806.6|1807.3|1807|1806.8|1806.5|67
1695254400000|2023-09-21 00:00:00|1806.8|1806.5|1807.9|1807.6|1808.1|1807.8|1806.8|1806.5|252
1695254700000|2023-09-21 00:05:00|1807.8|1807.5|1807.5|1807.2|1808.3|1808|1807.3|1807|98
1695255000000|2023-09-21 00:10:00|1807.6|1807.3|1808.6|1808.3|1808.7|1808.4|1807.6|1807.3|96
1695255300000|2023-09-21 00:15:00|1808.7|1808.4|1809.1|1808.8|1809.5|1809.2|1808.6|1808.3|131
1695255600000|2023-09-21 00:20:00|1809.2|1808.9|1808.8|1808.5|1809.7|1809.4|1808.7|1808.4|161
1695255900000|2023-09-21 00:25:00|1808.7|1808.4|1808.3|1808|1808.8|1808.5|1808.2|1807.9|81
1695256200000|2023-09-21 00:30:00|1808.2|1807.9|1807.5|1807.2|1808.3|1808|1807.3|1807|96
1695256500000|2023-09-21 00:35:00|1807.6|1807.3|1807.1|1806.8|1807.6|1807.3|1807|1806.7|77
1695256800000|2023-09-21 00:40:00|1807|1806.7|1806.4|1806.1|1807.4|1807.1|1806.3|1806|205
1695257100000|2023-09-21 00:45:00|1806.3|1806|1806.3|1806|1806.7|1806.4|1805.8|1805.5|218
1695257400000|2023-09-21 00:50:00|1806.4|1806.1|1806.5|1806.2|1806.9|1806.6|1806.2|1805.9|97
1695257700000|2023-09-21 00:55:00|1806.4|1806.1|1806.4|1806.1|1806.6|1806.3|1806.2|1805.9|85
1695258000000|2023-09-21 01:00:00|1806.3|1806|1806.3|1806|1806.4|1806.1|1805.7|1805.4|154
1695258300000|2023-09-21 01:05:00|1806.2|1805.9|1806.1|1805.8|1806.5|1806.2|1805.9|1805.6|128
1695258600000|2023-09-21 01:10:00|1806.2|1805.9|1806.2|1805.9|1806.5|1806.2|1806|1805.7|93
1695258900000|2023-09-21 01:15:00|1806.1|1805.8|1806.5|1806.2|1806.7|1806.4|1806|1805.7|84
1695259200000|2023-09-21 01:20:00|1806.4|1806.1|1806.6|1806.3|1806.8|1806.5|1806.3|1806|51
1695259500000|2023-09-21 01:25:00|1806.5|1806.2|1805.9|1805.6|1806.7|1806.4|1805.9|1805.6|209
1695259800000|2023-09-21 01:30:00|1806|1805.7|1805|1804.7|1806.2|1805.9|1804.8|1804.5|375
1695260100000|2023-09-21 01:35:00|1804.9|1804.6|1804|1803.7|1804.9|1804.6|1803.9|1803.6|419
1695260400000|2023-09-21 01:40:00|1803.9|1803.6|1803.8|1803.5|1804.2|1803.9|1803.7|1803.4|250
1695260700000|2023-09-21 01:45:00|1803.9|1803.6|1804.8|1804.5|1805.1|1804.8|1803.8|1803.5|68
1695261000000|2023-09-21 01:50:00|1804.7|1804.4|1804.4|1804.1|1804.9|1804.6|1804.1|1803.8|177
1695261300000|2023-09-21 01:55:00|1804.3|1804|1804|1803.7|1804.6|1804.3|1803.9|1803.6|91
1695261600000|2023-09-21 02:00:00|1803.9|1803.6|1803.8|1803.5|1804.2|1803.9|1803.7|1803.4|182
1695261900000|2023-09-21 02:05:00|1803.7|1803.4|1804.2|1803.9|1804.4|1804.1|1803.7|1803.4|60
1695262200000|2023-09-21 02:10:00|1804.1|1803.8|1804.3|1804|1804.4|1804.1|1804|1803.7|37
1695262500000|2023-09-21 02:15:00|1804.2|1803.9|1803.8|1803.5|1804.5|1804.2|1803.8|1803.5|93
1695262800000|2023-09-21 02:20:00|1803.7|1803.4|1803.3|1803|1803.8|1803.5|1803|1802.7|109
1695263100000|2023-09-21 02:25:00|1803.2|1802.9|1802.8|1802.5|1803.6|1803.3|1802.6|1802.3|142
1695263400000|2023-09-21 02:30:00|1802.9|1802.6|1802.5|1802.2|1803|1802.7|1802.5|1802.2|148
1695263700000|2023-09-21 02:35:00|1802.6|1802.3|1802.4|1802.1|1803|1802.7|1802.1|1801.8|94
1695264000000|2023-09-21 02:40:00|1802.5|1802.2|1802.1|1801.8|1802.6|1802.3|1802.1|1801.8|89
1695264300000|2023-09-21 02:45:00|1802.2|1801.9|1802.3|1802|1802.5|1802.2|1802.1|1801.8|62
1695264600000|2023-09-21 02:50:00|1802.4|1802.1|1802.3|1802|1802.8|1802.5|1802.2|1801.9|54
1695264900000|2023-09-21 02:55:00|1802.4|1802.1|1802.8|1802.5|1802.9|1802.6|1802.4|1802.1|103
1695265200000|2023-09-21 03:00:00|1802.9|1802.6|1803.3|1803|1803.6|1803.3|1802.8|1802.5|124
1695265500000|2023-09-21 03:05:00|1803.4|1803.1|1803.8|1803.5|1804|1803.7|1803.3|1803|76
1695265800000|2023-09-21 03:10:00|1803.7|1803.4|1803.8|1803.5|1804.2|1803.9|1803.5|1803.2|103
1695266100000|2023-09-21 03:15:00|1803.7|1803.4|1803.7|1803.4|1804|1803.7|1803.6|1803.3|36
1695266400000|2023-09-21 03:20:00|1803.8|1803.5|1804|1803.7|1804.2|1803.9|1803.7|1803.4|85
1695266700000|2023-09-21 03:25:00|1804.1|1803.8|1804|1803.7|1804.2|1803.9|1803.9|1803.6|28
1695267000000|2023-09-21 03:30:00|1803.9|1803.6|1803.9|1803.6|1804.1|1803.8|1803.7|1803.4|34
1695267300000|2023-09-21 03:35:00|1803.8|1803.5|1804.3|1804|1804.6|1804.3|1803.7|1803.4|98
1695267600000|2023-09-21 03:40:00|1804.2|1803.9|1804.3|1804|1804.4|1804.1|1804|1803.7|53
1695267900000|2023-09-21 03:45:00|1804.2|1803.9|1804.3|1804|1804.4|1804.1|1804.1|1803.8|47
1695268200000|2023-09-21 03:50:00|1804.2|1803.9|1804.3|1804|1804.4|1804.1|1804.1|1803.8|68
1695268500000|2023-09-21 03:55:00|1804.4|1804.1|1804.3|1804|1804.6|1804.3|1804.2|1803.9|45
1695268800000|2023-09-21 04:00:00|1804.4|1804.1|1804|1803.7|1804.4|1804.1|1803.9|1803.6|71
1695269100000|2023-09-21 04:05:00|1804.1|1803.8|1804.1|1803.8|1804.4|1804.1|1804|1803.7|72
1695269400000|2023-09-21 04:10:00|1804|1803.7|1803.8|1803.5|1804.1|1803.8|1803.8|1803.5|59
1695269700000|2023-09-21 04:15:00|1803.9|1803.6|1803.9|1803.6|1804.1|1803.8|1803.7|1803.4|24
1695270000000|2023-09-21 04:20:00|1804|1803.7|1803.7|1803.4|1804|1803.7|1803.5|1803.2|78
1695270300000|2023-09-21 04:25:00|1803.8|1803.5|1803.9|1803.6|1804|1803.7|1803.7|1803.4|17
1695270600000|2023-09-21 04:30:00|1803.8|1803.5|1803.8|1803.5|1804.3|1804|1803.7|1803.4|103
1695270900000|2023-09-21 04:35:00|1803.9|1803.6|1804|1803.7|1804.1|1803.8|1803.9|1803.6|49
1695271200000|2023-09-21 04:40:00|1803.9|1803.6|1803.8|1803.5|1804|1803.7|1803.8|1803.5|27
1695271500000|2023-09-21 04:45:00|1803.9|1803.6|1803.5|1803.2|1803.9|1803.6|1803.3|1803|58
1695271800000|2023-09-21 04:50:00|1803.4|1803.1|1803.3|1803|1803.5|1803.2|1803.3|1803|29
1695272100000|2023-09-21 04:55:00|1803.4|1803.1|1803.5|1803.2|1803.6|1803.3|1803|1802.7|45
1695272400000|2023-09-21 05:00:00|1803.4|1803.1|1802.5|1802.2|1803.4|1803.1|1802.4|1802.1|209
1695272700000|2023-09-21 05:05:00|1802.4|1802.1|1802.7|1802.4|1802.7|1802.4|1802|1801.7|68
1695273000000|2023-09-21 05:10:00|1802.8|1802.5|1803.4|1803.1|1803.5|1803.2|1802.6|1802.3|76
1695273300000|2023-09-21 05:15:00|1803.3|1803|1802.8|1802.5|1803.4|1803.1|1802.7|1802.4|48
1695273600000|2023-09-21 05:20:00|1802.9|1802.6|1802.1|1801.8|1803|1802.7|1802.1|1801.8|39
1695273900000|2023-09-21 05:25:00|1802.2|1801.9|1801.5|1801.2|1802.3|1802|1801.4|1801.1|80
1695274200000|2023-09-21 05:30:00|1801.6|1801.3|1801.8|1801.5|1802.2|1801.9|1801.5|1801.2|90
1695274500000|2023-09-21 05:35:00|1801.9|1801.6|1802.8|1802.5|1802.9|1802.6|1801.8|1801.5|88
1695274800000|2023-09-21 05:40:00|1802.7|1802.4|1803|1802.7|1803|1802.7|1802.7|1802.4|22
1695275100000|2023-09-21 05:45:00|1803.1|1802.8|1803.6|1803.3|1803.6|1803.3|1803|1802.7|22
1695275400000|2023-09-21 05:50:00|1803.5|1803.2|1802.6|1802.3|1803.5|1803.2|1802.6|1802.3|43
1695275700000|2023-09-21 05:55:00|1802.7|1802.4|1802.5|1802.2|1802.7|1802.4|1802.3|1802|38
1695276000000|2023-09-21 06:00:00|1802.4|1802.1|1802.8|1802.5|1803.3|1803|1802.3|1802|180
1695276300000|2023-09-21 06:05:00|1802.7|1802.4|1802.9|1802.6|1803.3|1803|1802.6|1802.3|67
1695276600000|2023-09-21 06:10:00|1802.8|1802.5|1803.8|1803.5|1804|1803.7|1802.7|1802.4|57
1695276900000|2023-09-21 06:15:00|1803.7|1803.4|1803.6|1803.3|1803.9|1803.6|1803.5|1803.2|73
1695277200000|2023-09-21 06:20:00|1803.7|1803.4|1803.5|1803.2|1803.8|1803.5|1803|1802.7|35
1695277500000|2023-09-21 06:25:00|1803.6|1803.3|1803.6|1803.3|1803.7|1803.4|1803.3|1803|47
1695277800000|2023-09-21 06:30:00|1803.7|1803.4|1803.8|1803.5|1803.9|1803.6|1803.4|1803.1|65
1695278100000|2023-09-21 06:35:00|1803.7|1803.4|1804.4|1804.1|1804.6|1804.3|1803.6|1803.3|130
1695278400000|2023-09-21 06:40:00|1804.3|1804|1804.8|1804.5|1805|1804.7|1804.3|1804|77
1695278700000|2023-09-21 06:45:00|1804.9|1804.6|1805|1804.7|1805.2|1804.9|1804.7|1804.4|116
1695279000000|2023-09-21 06:50:00|1804.9|1804.6|1805.4|1805.1|1805.5|1805.2|1804.9|1804.6|100
1695279300000|2023-09-21 06:55:00|1805.5|1805.2|1805.5|1805.2|1805.8|1805.5|1805.3|1805|133
1695279600000|2023-09-21 07:00:00|1805.6|1805.3|1806.3|1806|1806.4|1806.1|1804.7|1804.4|518
1695279900000|2023-09-21 07:05:00|1806.4|1806.1|1805.6|1805.3|1806.4|1806.1|1805.1|1804.8|332
1695280200000|2023-09-21 07:10:00|1805.7|1805.4|1805.5|1805.2|1805.9|1805.6|1804.7|1804.4|244
1695280500000|2023-09-21 07:15:00|1805.4|1805.1|1805.4|1805.1|1806.4|1806.1|1805|1804.7|263
1695280800000|2023-09-21 07:20:00|1805.3|1805|1804.5|1804.2|1805.4|1805.1|1804.5|1804.2|197
1695281100000|2023-09-21 07:25:00|1804.6|1804.3|1803.5|1803.2|1804.6|1804.3|1803.3|1803|160
1695281400000|2023-09-21 07:30:00|1803.6|1803.3|1805.2|1804.9|1805.6|1805.3|1801.7|1801.4|788
1695281700000|2023-09-21 07:35:00|1805.1|1804.8|1805.2|1804.9|1806|1805.7|1804.1|1803.8|248
1695282000000|2023-09-21 07:40:00|1805.3|1805|1804.2|1803.9|1805.3|1805|1804|1803.7|176
1695282300000|2023-09-21 07:45:00|1804.3|1804|1804.8|1804.5|1805.3|1805|1804.2|1803.9|110
1695282600000|2023-09-21 07:50:00|1804.7|1804.4|1805.3|1805|1805.9|1805.6|1804.7|1804.4|105
1695282900000|2023-09-21 07:55:00|1805.4|1805.1|1805.5|1805.2|1805.7|1805.4|1804.9|1804.6|136
1695283200000|2023-09-21 08:00:00|1805.6|1805.3|1805.4|1805.1|1806.5|1806.2|1805.3|1805|509
1695283500000|2023-09-21 08:05:00|1805.3|1805|1806|1805.7|1806.2|1805.9|1805.2|1804.9|248
1695283800000|2023-09-21 08:10:00|1806.1|1805.8|1804.9|1804.6|1806.4|1806.1|1804.9|1804.6|246
1695284100000|2023-09-21 08:15:00|1804.7|1804.4|1804.2|1803.9|1805.1|1804.8|1804|1803.7|264
1695284400000|2023-09-21 08:20:00|1804.1|1803.8|1804.7|1804.4|1804.8|1804.5|1804|1803.7|203
1695284700000|2023-09-21 08:25:00|1804.8|1804.5|1806.4|1806.1|1806.5|1806.2|1804.7|1804.4|262
1695285000000|2023-09-21 08:30:00|1806.3|1806|1804.3|1804|1806.4|1806.1|1804.2|1803.9|186
1695285300000|2023-09-21 08:35:00|1804.4|1804.1|1803.4|1803.1|1804.7|1804.4|1803.1|1802.8|148
1695285600000|2023-09-21 08:40:00|1803.5|1803.2|1803.6|1803.3|1803.7|1803.4|1802.9|1802.6|177
1695285900000|2023-09-21 08:45:00|1803.7|1803.4|1803.7|1803.4|1803.9|1803.6|1803.1|1802.8|105
1695286200000|2023-09-21 08:50:00|1803.8|1803.5|1802.9|1802.6|1804|1803.7|1802.7|1802.4|144
1695286500000|2023-09-21 08:55:00|1802.8|1802.5|1803.4|1803.1|1803.8|1803.5|1802.7|1802.4|108
1695286800000|2023-09-21 09:00:00|1803.5|1803.2|1804.3|1804|1804.6|1804.3|1803.2|1802.9|177
1695287100000|2023-09-21 09:05:00|1804.4|1804.1|1803.3|1803|1804.6|1804.3|1803.3|1803|91
1695287400000|2023-09-21 09:10:00|1803.2|1802.9|1803.5|1803.2|1803.7|1803.4|1803|1802.7|106
1695287700000|2023-09-21 09:15:00|1803.6|1803.3|1803.2|1802.9|1803.7|1803.4|1803|1802.7|116
1695288000000|2023-09-21 09:20:00|1803.3|1803|1804.1|1803.8|1804.1|1803.8|1803|1802.7|163
1695288300000|2023-09-21 09:25:00|1804|1803.7|1804.4|1804.1|1804.5|1804.2|1803.9|1803.6|323
1695288600000|2023-09-21 09:30:00|1804.2|1803.9|1804.2|1803.9|1804.7|1804.4|1803.4|1803.1|295
1695288900000|2023-09-21 09:35:00|1804.1|1803.8|1803.7|1803.4|1804.4|1804.1|1803.5|1803.2|222
1695289200000|2023-09-21 09:40:00|1803.8|1803.5|1803.3|1803|1804|1803.7|1803.3|1803|157
1695289500000|2023-09-21 09:45:00|1803.4|1803.1|1802.7|1802.4|1803.7|1803.4|1802.4|1802.1|241
1695289800000|2023-09-21 09:50:00|1802.6|1802.3|1802.4|1802.1|1802.9|1802.6|1802.2|1801.9|100
1695290100000|2023-09-21 09:55:00|1802.5|1802.2|1802|1801.7|1802.5|1802.2|1801.6|1801.3|120
1695290400000|2023-09-21 10:00:00|1802.1|1801.8|1800.8|1800.5|1802.1|1801.8|1800.8|1800.5|383
1695290700000|2023-09-21 10:05:00|1800.9|1800.6|1799.7|1799.4|1801|1800.7|1799.3|1799|329
1695291000000|2023-09-21 10:10:00|1799.6|1799.3|1800.1|1799.8|1800.2|1799.9|1799.3|1799|200
1695291300000|2023-09-21 10:15:00|1800.2|1799.9|1799.1|1798.8|1800.2|1799.9|1798.5|1798.2|494
1695291600000|2023-09-21 10:20:00|1799|1798.7|1798.4|1798.1|1799.3|1799|1798.2|1797.9|226
1695291900000|2023-09-21 10:25:00|1798.3|1798|1798.5|1798.2|1798.9|1798.6|1798.1|1797.8|263
1695292200000|2023-09-21 10:30:00|1798.6|1798.3|1798.8|1798.5|1799|1798.7|1798.2|1797.9|232
1695292500000|2023-09-21 10:35:00|1798.7|1798.4|1798.3|1798|1798.7|1798.4|1797.4|1797.1|267
1695292800000|2023-09-21 10:40:00|1798.1|1797.8|1797.8|1797.5|1798.5|1798.2|1797.7|1797.4|286
1695293100000|2023-09-21 10:45:00|1797.7|1797.4|1797.7|1797.4|1798.4|1798.1|1797.5|1797.2|160
1695293400000|2023-09-21 10:50:00|1797.6|1797.3|1798.1|1797.8|1798.2|1797.9|1797.3|1797|182
1695293700000|2023-09-21 10:55:00|1798.2|1797.9|1798.7|1798.4|1798.8|1798.5|1798|1797.7|220
1695294000000|2023-09-21 11:00:00|1798.8|1798.5|1798.6|1798.3|1800.1|1799.8|1798.3|1798|486
1695294300000|2023-09-21 11:05:00|1798.7|1798.4|1798.5|1798.2|1799.4|1799.1|1797.6|1797.3|410
1695294600000|2023-09-21 11:10:00|1798.4|1798.1|1797.6|1797.3|1799|1798.7|1797|1796.7|321
1695294900000|2023-09-21 11:15:00|1797.3|1797|1796.8|1796.5|1797.8|1797.5|1796.3|1796|439
1695295200000|2023-09-21 11:20:00|1797|1796.7|1795.7|1795.4|1797.3|1797|1795.5|1795.2|473
1695295500000|2023-09-21 11:25:00|1795.6|1795.3|1795.9|1795.6|1796.7|1796.4|1795.4|1795.1|685
1695295800000|2023-09-21 11:30:00|1795.8|1795.5|1796.5|1796.2|1796.7|1796.4|1795.4|1795.1|209
1695296100000|2023-09-21 11:35:00|1796.6|1796.3|1795.6|1795.3|1797.7|1797.4|1795.3|1795|486
1695296400000|2023-09-21 11:40:00|1795.7|1795.4|1796|1795.7|1796.1|1795.8|1795.3|1795|646
1695296700000|2023-09-21 11:45:00|1796.1|1795.8|1796.3|1796|1797|1796.7|1795.8|1795.5|631
1695297000000|2023-09-21 11:50:00|1796.2|1795.9|1795.7|1795.4|1797|1796.7|1795.3|1795|750
1695297300000|2023-09-21 11:55:00|1795.8|1795.5|1796|1795.7|1796|1795.7|1795.2|1794.9|276
1695297600000|2023-09-21 12:00:00|1796.1|1795.8|1796.9|1796.6|1797|1796.7|1795.6|1795.3|441
1695297900000|2023-09-21 12:05:00|1797|1796.7|1796.1|1795.8|1797.2|1796.9|1795.2|1794.9|451
1695298200000|2023-09-21 12:10:00|1796.2|1795.9|1796.1|1795.8|1797.1|1796.8|1795.7|1795.4|392
1695298500000|2023-09-21 12:15:00|1796.2|1795.9|1796|1795.7|1796.5|1796.2|1795.5|1795.2|574
1695298800000|2023-09-21 12:20:00|1796.1|1795.8|1796.5|1796.2|1796.7|1796.4|1795.7|1795.4|557
1695299100000|2023-09-21 12:25:00|1796.6|1796.3|1797.4|1797.1|1797.5|1797.2|1796.5|1796.2|491
1695299400000|2023-09-21 12:30:00|1796.5|1796.2|1794.6|1794.3|1796.9|1796.6|1793.7|1793.4|1418
1695299700000|2023-09-21 12:35:00|1794.5|1794.2|1796|1795.7|1796.4|1796.1|1794|1793.7|540
1695300000000|2023-09-21 12:40:00|1796.1|1795.8|1796.5|1796.2|1797.2|1796.9|1795.7|1795.4|539
1695300300000|2023-09-21 12:45:00|1796.3|1796|1796.9|1796.6|1797.3|1797|1794.8|1794.5|569
1695300600000|2023-09-21 12:50:00|1797|1796.7|1797.5|1797.2|1797.6|1797.3|1796|1795.7|386
1695300900000|2023-09-21 12:55:00|1797.6|1797.3|1798.5|1798.2|1799|1798.7|1797.4|1797.1|886
1695301200000|2023-09-21 13:00:00|1798.6|1798.3|1798.5|1798.2|1800|1799.7|1798.3|1798|1175
1695301500000|2023-09-21 13:05:00|1798.4|1798.1|1797.7|1797.4|1798.5|1798.2|1797.3|1797|450
1695301800000|2023-09-21 13:10:00|1797.8|1797.5|1797.4|1797.1|1797.8|1797.5|1796.6|1796.3|466
1695302100000|2023-09-21 13:15:00|1797.3|1797|1798.1|1797.8|1798.7|1798.4|1796.9|1796.6|442
1695302400000|2023-09-21 13:20:00|1798|1797.7|1796.7|1796.4|1798.2|1797.9|1796.3|1796|674
1695302700000|2023-09-21 13:25:00|1796.8|1796.5|1795.8|1795.5|1797.6|1797.3|1795.7|1795.4|1423
1695303000000|2023-09-21 13:30:00|1795.5|1795.2|1793|1792.7|1795.9|1795.6|1790.1|1789.8|13021
1695303300000|2023-09-21 13:35:00|1793.1|1792.8|1790.9|1790.6|1798.3|1798|1790.2|1789.9|6154
1695303600000|2023-09-21 13:40:00|1791|1790.7|1786.8|1786.5|1791.3|1791|1786.4|1786.1|4778
1695303900000|2023-09-21 13:45:00|1786.7|1786.4|1788.6|1788.3|1789.8|1789.5|1786.5|1786.2|3294
1695304200000|2023-09-21 13:50:00|1788.5|1788.2|1786|1785.7|1788.8|1788.5|1784.6|1784.3|3657
1695304500000|2023-09-21 13:55:00|1785.7|1785.4|1784.4|1784.1|1786|1785.7|1783.9|1783.6|2783
1695304800000|2023-09-21 14:00:00|1784.5|1784.2|1784.8|1784.5|1786.6|1786.3|1784|1783.7|3155
1695305100000|2023-09-21 14:05:00|1784.9|1784.6|1789.8|1789.5|1789.8|1789.5|1784.6|1784.3|3680
1695305400000|2023-09-21 14:10:00|1789.9|1789.6|1789.7|1789.4|1790.9|1790.6|1788.3|1788|2839
1695305700000|2023-09-21 14:15:00|1789.8|1789.5|1793.2|1792.9|1794|1793.7|1789.7|1789.4|4731
1695306000000|2023-09-21 14:20:00|1793.1|1792.8|1793.4|1793.1|1795.2|1794.9|1793|1792.7|3737
1695306300000|2023-09-21 14:25:00|1793.5|1793.2|1792.1|1791.8|1793.7|1793.4|1791.5|1791.2|2025
1695306600000|2023-09-21 14:30:00|1792.2|1791.9|1791|1790.7|1792.2|1791.9|1790.7|1790.4|1836
1695306900000|2023-09-21 14:35:00|1791.2|1790.9|1793.5|1793.2|1793.6|1793.3|1790.8|1790.5|1451
1695307200000|2023-09-21 14:40:00|1793.6|1793.3|1792.8|1792.5|1794.5|1794.2|1792.7|1792.4|1617
1695307500000|2023-09-21 14:45:00|1792.6|1792.3|1792.1|1791.8|1792.9|1792.6|1791.7|1791.4|1378
1695307800000|2023-09-21 14:50:00|1792|1791.7|1790.2|1789.9|1792|1791.7|1790.2|1789.9|1511
1695308100000|2023-09-21 14:55:00|1790.1|1789.8|1789.1|1788.8|1790.5|1790.2|1788.5|1788.2|1622
1695308400000|2023-09-21 15:00:00|1789|1788.7|1789.5|1789.2|1789.6|1789.3|1788.4|1788.1|2303
1695308700000|2023-09-21 15:05:00|1789.6|1789.3|1789.5|1789.2|1791.3|1791|1789.3|1789|2022
1695309000000|2023-09-21 15:10:00|1789.4|1789.1|1788.2|1787.9|1789.8|1789.5|1787.7|1787.4|1599
1695309300000|2023-09-21 15:15:00|1788.3|1788|1787.7|1787.4|1788.7|1788.4|1787.4|1787.1|1515
1695309600000|2023-09-21 15:20:00|1787.6|1787.3|1788.5|1788.2|1789.4|1789.1|1787.2|1786.9|2225
1695309900000|2023-09-21 15:25:00|1788.6|1788.3|1788.2|1787.9|1788.9|1788.6|1787.8|1787.5|1118
1695310200000|2023-09-21 15:30:00|1788.1|1787.8|1792.8|1792.5|1793.4|1793.1|1787.8|1787.5|2415
1695310500000|2023-09-21 15:35:00|1792.9|1792.6|1791.9|1791.6|1793.2|1792.9|1791.1|1790.8|1305
1695310800000|2023-09-21 15:40:00|1791.8|1791.5|1791.8|1791.5|1792.4|1792.1|1790.6|1790.3|1016
1695311100000|2023-09-21 15:45:00|1791.7|1791.4|1793.6|1793.3|1793.8|1793.5|1791.7|1791.4|1352
1695311400000|2023-09-21 15:50:00|1793.7|1793.4|1792.3|1792|1794|1793.7|1792.2|1791.9|990
1695311700000|2023-09-21 15:55:00|1792.4|1792.1|1792.5|1792.2|1793.8|1793.5|1791.7|1791.4|1163
1695312000000|2023-09-21 16:00:00|1792.4|1792.1|1790.4|1790.1|1792.6|1792.3|1790|1789.7|1330
1695312300000|2023-09-21 16:05:00|1790.5|1790.2|1790.4|1790.1|1791.2|1790.9|1789.8|1789.5|998
1695312600000|2023-09-21 16:10:00|1790.3|1790|1789.6|1789.3|1790.8|1790.5|1788.9|1788.6|1143
1695312900000|2023-09-21 16:15:00|1789.5|1789.2|1790.7|1790.4|1790.8|1790.5|1789|1788.7|875
1695313200000|2023-09-21 16:20:00|1790.6|1790.3|1790.8|1790.5|1791.4|1791.1|1790.3|1790|855
1695313500000|2023-09-21 16:25:00|1790.6|1790.3|1790.9|1790.6|1791.2|1790.9|1789.9|1789.6|654
1695313800000|2023-09-21 16:30:00|1791|1790.7|1791.8|1791.5|1791.9|1791.6|1790.2|1789.9|881
1695314100000|2023-09-21 16:35:00|1791.7|1791.4|1789.4|1789.1|1791.9|1791.6|1789.2|1788.9|1085
1695314400000|2023-09-21 16:40:00|1789.3|1789|1789.1|1788.8|1790.1|1789.8|1788.6|1788.3|901
1695314700000|2023-09-21 16:45:00|1789|1788.7|1790.5|1790.2|1790.6|1790.3|1788.8|1788.5|1099
1695315000000|2023-09-21 16:50:00|1790.4|1790.1|1790.4|1790.1|1791.6|1791.3|1789.9|1789.6|977
1695315300000|2023-09-21 16:55:00|1790.3|1790|1789.9|1789.6|1790.4|1790.1|1789.7|1789.4|932
1695315600000|2023-09-21 17:00:00|1789.8|1789.5|1790.8|1790.5|1791.1|1790.8|1789.1|1788.8|846
1695315900000|2023-09-21 17:05:00|1790.7|1790.4|1791.6|1791.3|1792.5|1792.2|1790.5|1790.2|970
1695316200000|2023-09-21 17:10:00|1791.8|1791.5|1793.9|1793.6|1794|1793.7|1791.6|1791.3|984
1695316500000|2023-09-21 17:15:00|1794|1793.7|1795|1794.7|1795.7|1795.4|1794|1793.7|2839
1695316800000|2023-09-21 17:20:00|1794.9|1794.6|1794.7|1794.4|1795.6|1795.3|1794.2|1793.9|1088
1695317100000|2023-09-21 17:25:00|1794.8|1794.5|1795.4|1795.1|1796.3|1796|1794.8|1794.5|941
1695317400000|2023-09-21 17:30:00|1795.5|1795.2|1795.8|1795.5|1796.7|1796.4|1795.2|1794.9|1143
1695317700000|2023-09-21 17:35:00|1795.9|1795.6|1795.6|1795.3|1797.2|1796.9|1795.6|1795.3|1219
1695318000000|2023-09-21 17:40:00|1795.5|1795.2|1794.8|1794.5|1796.4|1796.1|1794.5|1794.2|1004
1695318300000|2023-09-21 17:45:00|1794.7|1794.4|1794.8|1794.5|1795.2|1794.9|1794.4|1794.1|777
1695318600000|2023-09-21 17:50:00|1794.9|1794.6|1794.9|1794.6|1795.4|1795.1|1794.4|1794.1|1096
1695318900000|2023-09-21 17:55:00|1795|1794.7|1794.7|1794.4|1795.2|1794.9|1793.9|1793.6|888
1695319200000|2023-09-21 18:00:00|1794.8|1794.5|1793|1792.7|1795|1794.7|1793|1792.7|1007
1695319500000|2023-09-21 18:05:00|1792.9|1792.6|1793.2|1792.9|1794.2|1793.9|1792.9|1792.6|1131
1695319800000|2023-09-21 18:10:00|1793.3|1793|1793.5|1793.2|1794.5|1794.2|1793.2|1792.9|887
1695320100000|2023-09-21 18:15:00|1793.4|1793.1|1792.8|1792.5|1793.5|1793.2|1792.7|1792.4|879
1695320400000|2023-09-21 18:20:00|1792.7|1792.4|1793|1792.7|1793|1792.7|1792|1791.7|1543
1695320700000|2023-09-21 18:25:00|1793.1|1792.8|1791.3|1791|1793.2|1792.9|1790.9|1790.6|1477
1695321000000|2023-09-21 18:30:00|1791.2|1790.9|1790.8|1790.5|1791.6|1791.3|1790.2|1789.9|1304
1695321300000|2023-09-21 18:35:00|1790.7|1790.4|1791.9|1791.6|1792.7|1792.4|1790.4|1790.1|1890
1695321600000|2023-09-21 18:40:00|1791.8|1791.5|1791.5|1791.2|1792.2|1791.9|1791.1|1790.8|796
1695321900000|2023-09-21 18:45:00|1791.4|1791.1|1790.9|1790.6|1791.6|1791.3|1790.8|1790.5|653
1695322200000|2023-09-21 18:50:00|1790.8|1790.5|1790.8|1790.5|1791.1|1790.8|1790.2|1789.9|712
1695322500000|2023-09-21 18:55:00|1790.7|1790.4|1789.9|1789.6|1790.9|1790.6|1789.8|1789.5|896
1695322800000|2023-09-21 19:00:00|1789.8|1789.5|1790.7|1790.4|1791.1|1790.8|1789.2|1788.9|1165
1695323100000|2023-09-21 19:05:00|1790.6|1790.3|1790.2|1789.9|1790.8|1790.5|1789.6|1789.3|1270
1695323400000|2023-09-21 19:10:00|1790.3|1790|1789|1788.7|1790.5|1790.2|1788.5|1788.2|1773
1695323700000|2023-09-21 19:15:00|1789.1|1788.8|1788.3|1788|1789.1|1788.8|1787.6|1787.3|1672
1695324000000|2023-09-21 19:20:00|1788.4|1788.1|1788.6|1788.3|1789.1|1788.8|1788.2|1787.9|1359
1695324300000|2023-09-21 19:25:00|1788.7|1788.4|1787.5|1787.2|1788.7|1788.4|1786.8|1786.5|2220
1695324600000|2023-09-21 19:30:00|1787.4|1787.1|1787.2|1786.9|1788.2|1787.9|1786.4|1786.1|2961
1695324900000|2023-09-21 19:35:00|1787.1|1786.8|1787.5|1787.2|1788.5|1788.2|1787.1|1786.8|1575
1695325200000|2023-09-21 19:40:00|1787.4|1787.1|1787.1|1786.8|1787.8|1787.5|1786.4|1786.1|2592
1695325500000|2023-09-21 19:45:00|1787|1786.7|1786.6|1786.3|1787.9|1787.6|1786.5|1786.2|2756
1695325800000|2023-09-21 19:50:00|1786.1|1785.8|1785.6|1785.3|1786.3|1786|1784.5|1784.2|6022
1695326100000|2023-09-21 19:55:00|1785.4|1785.1|1782.6|1782.3|1785.8|1785.5|1782.4|1782.1|15516
1695326400000|2023-09-21 20:00:00|1782.5|1782.2|1782|1781.7|1783.7|1783.4|1781.5|1781.2|5054
1695326700000|2023-09-21 20:05:00|1782.1|1781.8|1782.5|1782.2|1782.6|1782.3|1781.6|1781.3|1232
1695327000000|2023-09-21 20:10:00|1782.6|1782.3|1782|1781.7|1783|1782.7|1781.8|1781.5|1357
1695327300000|2023-09-21 20:15:00|1781.9|1781.6|1781.6|1781.3|1781.9|1781.6|1781.2|1780.9|498
1695327600000|2023-09-21 20:20:00|1781.7|1781.4|1781.2|1780.9|1781.7|1781.4|1780.9|1780.6|220
1695327900000|2023-09-21 20:25:00|1781.3|1781|1780.8|1780.5|1781.4|1781.1|1780.7|1780.4|617
1695328200000|2023-09-21 20:30:00|1780.9|1780.6|1781.2|1780.9|1781.2|1780.9|1780.4|1780.1|350
1695328500000|2023-09-21 20:35:00|1781.1|1780.8|1781.9|1781.6|1781.9|1781.6|1780.9|1780.6|314
1695328800000|2023-09-21 20:40:00|1781.8|1781.5|1781|1780.7|1781.8|1781.5|1781|1780.7|248
1695329100000|2023-09-21 20:45:00|1781.1|1780.8|1781.5|1781.2|1781.5|1781.2|1780.9|1780.6|225
1695329400000|2023-09-21 20:50:00|1781.4|1781.1|1781.6|1781.3|1781.8|1781.5|1781.4|1781.1|352
1695329700000|2023-09-21 20:55:00|1781.7|1781.4|1782.5|1781.7|1782.5|1782|1781.6|1781.3|218
1695330000000|2023-09-21 21:00:00|1782.4|1781.6|1782.4|1781.6|1782.4|1781.6|1782.2|1781.4|0
1695330300000|2023-09-21 21:05:00|1782.3|1781.5|1782.4|1781.6|1782.4|1781.6|1782.2|1781.4|0
1695330600000|2023-09-21 21:10:00|1782.3|1781.5|1782.2|1781.4|1782.3|1781.5|1782.2|1781.4|0
1695330900000|2023-09-21 21:15:00|1782.3|1781.5|1781.7|1780.9|1782.3|1781.5|1781.4|1780.6|0
1695331200000|2023-09-21 21:20:00|1781.6|1780.8|1781.8|1781|1781.8|1781|1781.6|1780.8|0
1695331500000|2023-09-21 21:25:00|1782|1781.2|1781.9|1781.1|1782|1781.2|1781.8|1781|0
1695331800000|2023-09-21 21:30:00|1782|1781.2|1781.9|1781.1|1782.1|1781.3|1781.9|1781.1|0
1695332100000|2023-09-21 21:35:00|1781.8|1781|1781.6|1780.8|1781.9|1781.1|1781.6|1780.8|0
1695332400000|2023-09-21 21:40:00|1781.7|1780.9|1781.7|1780.9|1781.7|1780.9|1781.6|1780.8|0
1695332700000|2023-09-21 21:45:00|1781.8|1781|1781.9|1781.1|1782|1781.2|1781.8|1781|0
1695333000000|2023-09-21 21:50:00|1782|1781.2|1781.9|1781.1|1782|1781.2|1781.7|1780.9|0
1695333300000|2023-09-21 21:55:00|1782|1781.2|1782.1|1781.3|1782.1|1781.3|1781.9|1781.1|0
1695333600000|2023-09-21 22:00:00|1782.6|1781.8|1783.4|1783.1|1784.3|1784|1782.3|1781.8|363
1695333900000|2023-09-21 22:05:00|1783.3|1783|1783.9|1783.6|1784.1|1783.8|1782.9|1782.6|172
1695334200000|2023-09-21 22:10:00|1784.1|1783.8|1785.1|1784.8|1785.3|1785|1784.1|1783.8|256
1695334500000|2023-09-21 22:15:00|1785|1784.7|1785.3|1785|1785.4|1785.1|1784.8|1784.5|91
1695334800000|2023-09-21 22:20:00|1785.4|1785.1|1785.4|1785.1|1785.6|1785.3|1785.2|1784.9|56
1695335100000|2023-09-21 22:25:00|1785.3|1785|1785.3|1785|1785.3|1785|1784.8|1784.5|37
1695335400000|2023-09-21 22:30:00|1785.4|1785.1|1784.9|1784.6|1785.4|1785.1|1784.8|1784.5|38
1695335700000|2023-09-21 22:35:00|1784.8|1784.5|1785|1784.7|1785|1784.7|1784.6|1784.3|28
1695336000000|2023-09-21 22:40:00|1784.9|1784.6|1784.9|1784.6|1785|1784.7|1784.8|1784.5|21
1695336300000|2023-09-21 22:45:00|1784.8|1784.5|1784.6|1784.3|1784.8|1784.5|1784.5|1784.2|34
1695336600000|2023-09-21 22:50:00|1784.7|1784.4|1784.6|1784.3|1784.8|1784.5|1784.5|1784.2|44
1695336900000|2023-09-21 22:55:00|1784.5|1784.2|1784.7|1784.4|1785|1784.7|1784.4|1784.1|109
1695337200000|2023-09-21 23:00:00|1784.6|1784.3|1783.9|1783.6|1785.1|1784.8|1783.9|1783.6|115
1695337500000|2023-09-21 23:05:00|1784|1783.7|1783.9|1783.6|1784.5|1784.2|1783.9|1783.6|55
1695337800000|2023-09-21 23:10:00|1784|1783.7|1783.9|1783.6|1784.3|1784|1783.8|1783.5|54
1695338100000|2023-09-21 23:15:00|1784|1783.7|1783.8|1783.5|1784.2|1783.9|1783.6|1783.3|84
1695338400000|2023-09-21 23:20:00|1783.7|1783.4|1784|1783.7|1784.1|1783.8|1783.7|1783.4|24
1695338700000|2023-09-21 23:25:00|1783.9|1783.6|1783.7|1783.4|1784|1783.7|1783.6|1783.3|14
1695339000000|2023-09-21 23:30:00|1783.6|1783.3|1783.7|1783.4|1783.9|1783.6|1783.6|1783.3|22
1695339300000|2023-09-21 23:35:00|1783.8|1783.5|1784|1783.7|1784.1|1783.8|1783.7|1783.4|80
1695339600000|2023-09-21 23:40:00|1784.1|1783.8|1784|1783.7|1784.1|1783.8|1783.8|1783.5|17
1695339900000|2023-09-21 23:45:00|1783.9|1783.6|1783.9|1783.6|1784|1783.7|1783.7|1783.4|18
1695340200000|2023-09-21 23:50:00|1783.8|1783.5|1782.4|1782.1|1783.8|1783.5|1782.1|1781.8|123
1695340500000|2023-09-21 23:55:00|1782.3|1782|1782.6|1782.3|1782.7|1782.4|1782.2|1781.9|39
1695340800000|2023-09-22 00:00:00|1782.5|1782.2|1783.3|1783|1783.7|1783.4|1782.5|1782.2|130
1695341100000|2023-09-22 00:05:00|1783.2|1782.9|1783.3|1783|1783.7|1783.4|1782.8|1782.5|36
1695341400000|2023-09-22 00:10:00|1783.2|1782.9|1782.7|1782.4|1783.2|1782.9|1782.6|1782.3|14
1695341700000|2023-09-22 00:15:00|1782.6|1782.3|1782|1781.7|1782.7|1782.4|1781.4|1781.1|92
1695342000000|2023-09-22 00:20:00|1782.1|1781.8|1782.2|1781.9|1782.7|1782.4|1781.9|1781.6|53
1695342300000|2023-09-22 00:25:00|1782.1|1781.8|1781.4|1781.1|1782.1|1781.8|1781.4|1781.1|60
1695342600000|2023-09-22 00:30:00|1781.6|1781.3|1781.7|1781.4|1782|1781.7|1780.8|1780.5|73
1695342900000|2023-09-22 00:35:00|1781.6|1781.3|1782.1|1781.8|1782.2|1781.9|1781.1|1780.8|66
1695343200000|2023-09-22 00:40:00|1782|1781.7|1781.7|1781.4|1782.2|1781.9|1781.7|1781.4|39
1695343500000|2023-09-22 00:45:00|1781.6|1781.3|1782.2|1781.9|1782.3|1782|1781.6|1781.3|22
1695343800000|2023-09-22 00:50:00|1782.3|1782|1783.3|1783|1783.4|1783.1|1782.3|1782|108
1695344100000|2023-09-22 00:55:00|1783.2|1782.9|1784|1783.7|1784.1|1783.8|1783.2|1782.9|144
1695344400000|2023-09-22 01:00:00|1783.9|1783.6|1783.4|1783.1|1784.1|1783.8|1783.1|1782.8|102
1695344700000|2023-09-22 01:05:00|1783.3|1783|1783.9|1783.6|1784|1783.7|1782.8|1782.5|65
1695345000000|2023-09-22 01:10:00|1784|1783.7|1783.6|1783.3|1784|1783.7|1783.5|1783.2|36
1695345300000|2023-09-22 01:15:00|1783.7|1783.4|1784.5|1784.2|1784.7|1784.4|1783.5|1783.2|71
1695345600000|2023-09-22 01:20:00|1784.4|1784.1|1785.3|1785|1785.4|1785.1|1784.1|1783.8|139
1695345900000|2023-09-22 01:25:00|1785.4|1785.1|1785.3|1785|1785.6|1785.3|1785|1784.7|74
1695346200000|2023-09-22 01:30:00|1785.2|1784.9|1785.1|1784.8|1785.9|1785.6|1784.9|1784.6|83
1695346500000|2023-09-22 01:35:00|1785.2|1784.9|1785.2|1784.9|1785.4|1785.1|1784.8|1784.5|98
1695346800000|2023-09-22 01:40:00|1785.3|1785|1785.5|1785.2|1786.3|1786|1785.2|1784.9|91
1695347100000|2023-09-22 01:45:00|1785.6|1785.3|1786.1|1785.8|1786.2|1785.9|1785.6|1785.3|77
1695347400000|2023-09-22 01:50:00|1786.2|1785.9|1785.4|1785.1|1786.2|1785.9|1785.2|1784.9|109
1695347700000|2023-09-22 01:55:00|1785.3|1785|1785.4|1785.1|1785.6|1785.3|1785.2|1784.9|114
1695348000000|2023-09-22 02:00:00|1785.5|1785.2|1785.5|1785.2|1786|1785.7|1785.3|1785|69
1695348300000|2023-09-22 02:05:00|1785.4|1785.1|1785.8|1785.5|1785.9|1785.6|1785.3|1785|62
1695348600000|2023-09-22 02:10:00|1785.7|1785.4|1786.4|1786.1|1786.7|1786.4|1785.7|1785.4|164
1695348900000|2023-09-22 02:15:00|1786.5|1786.2|1786.5|1786.2|1786.7|1786.4|1786.4|1786.1|66
1695349200000|2023-09-22 02:20:00|1786.6|1786.3|1786.4|1786.1|1786.6|1786.3|1786.2|1785.9|28
1695349500000|2023-09-22 02:25:00|1786.3|1786|1786.5|1786.2|1786.7|1786.4|1786.2|1785.9|50
1695349800000|2023-09-22 02:30:00|1786.4|1786.1|1786.3|1786|1786.6|1786.3|1786.2|1785.9|80
1695350100000|2023-09-22 02:35:00|1786.5|1786.2|1786.4|1786.1|1786.5|1786.2|1786.2|1785.9|83
1695350400000|2023-09-22 02:40:00|1786.5|1786.2|1786.4|1786.1|1786.5|1786.2|1786.2|1785.9|72
1695350700000|2023-09-22 02:45:00|1786.5|1786.2|1786.6|1786.3|1786.8|1786.5|1786.3|1786|63
1695351000000|2023-09-22 02:50:00|1786.7|1786.4|1785.9|1785.6|1786.9|1786.6|1785.5|1785.2|742
1695351300000|2023-09-22 02:55:00|1786|1785.7|1786.1|1785.8|1786.4|1786.1|1785.6|1785.3|292
1695351600000|2023-09-22 03:00:00|1786|1785.7|1786.8|1786.5|1786.9|1786.6|1786|1785.7|214
1695351900000|2023-09-22 03:05:00|1786.9|1786.6|1786.9|1786.6|1787|1786.7|1786.7|1786.4|68
1695352200000|2023-09-22 03:10:00|1787|1786.7|1787.6|1787.3|1787.7|1787.4|1786.9|1786.6|89
1695352500000|2023-09-22 03:15:00|1787.5|1787.2|1788|1787.7|1788.1|1787.8|1787.4|1787.1|97
1695352800000|2023-09-22 03:20:00|1788.1|1787.8|1787.8|1787.5|1788.1|1787.8|1787.7|1787.4|51
1695353100000|2023-09-22 03:25:00|1787.9|1787.6|1787.9|1787.6|1788|1787.7|1787.6|1787.3|36
1695353400000|2023-09-22 03:30:00|1788|1787.7|1788.4|1788.1|1788.5|1788.2|1787.8|1787.5|67
1695353700000|2023-09-22 03:35:00|1788.3|1788|1789.1|1788.8|1789.2|1788.9|1788|1787.7|276
1695354000000|2023-09-22 03:40:00|1789|1788.7|1788.7|1788.4|1789|1788.7|1788.7|1788.4|38
1695354300000|2023-09-22 03:45:00|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1788.2|1787.9|69
1695354600000|2023-09-22 03:50:00|1788.5|1788.2|1788.5|1788.2|1788.8|1788.5|1788.3|1788|26
1695354900000|2023-09-22 03:55:00|1788.6|1788.3|1788.7|1788.4|1789.2|1788.9|1788.5|1788.2|38
1695355200000|2023-09-22 04:00:00|1788.6|1788.3|1788.8|1788.5|1788.8|1788.5|1788.5|1788.2|35
1695355500000|2023-09-22 04:05:00|1788.7|1788.4|1789.2|1788.9|1789.2|1788.9|1788.7|1788.4|25
1695355800000|2023-09-22 04:10:00|1789.1|1788.8|1789.2|1788.9|1789.4|1789.1|1789.1|1788.8|50
1695356100000|2023-09-22 04:15:00|1789.1|1788.8|1788.9|1788.6|1789.3|1789|1788.9|1788.6|16
1695356400000|2023-09-22 04:20:00|1789|1788.7|1788.8|1788.5|1789|1788.7|1788.6|1788.3|51
1695356700000|2023-09-22 04:25:00|1788.7|1788.4|1788.6|1788.3|1788.8|1788.5|1788.6|1788.3|34
1695357000000|2023-09-22 04:30:00|1788.5|1788.2|1788.3|1788|1788.6|1788.3|1788|1787.7|66
1695357300000|2023-09-22 04:35:00|1788.2|1787.9|1788.3|1788|1788.3|1788|1788.2|1787.9|14
1695357600000|2023-09-22 04:40:00|1788.2|1787.9|1788.3|1788|1788.4|1788.1|1788|1787.7|31
1695357900000|2023-09-22 04:45:00|1788.2|1787.9|1788.3|1788|1788.5|1788.2|1788.2|1787.9|16
1695358200000|2023-09-22 04:50:00|1788.4|1788.1|1788.8|1788.5|1788.8|1788.5|1788.2|1787.9|42
1695358500000|2023-09-22 04:55:00|1788.7|1788.4|1788.7|1788.4|1788.8|1788.5|1788.6|1788.3|28
1695358800000|2023-09-22 05:00:00|1788.6|1788.3|1788.5|1788.2|1788.7|1788.4|1788.3|1788|50
1695359100000|2023-09-22 05:05:00|1788.4|1788.1|1788.9|1788.6|1789|1788.7|1788.3|1788|49
1695359400000|2023-09-22 05:10:00|1789|1788.7|1788.7|1788.4|1789|1788.7|1788.6|1788.3|26
1695359700000|2023-09-22 05:15:00|1788.6|1788.3|1788.4|1788.1|1788.9|1788.6|1788.4|1788.1|54
1695360000000|2023-09-22 05:20:00|1788.3|1788|1788.6|1788.3|1788.7|1788.4|1788.3|1788|97
1695360300000|2023-09-22 05:25:00|1788.7|1788.4|1788.4|1788.1|1788.7|1788.4|1788.2|1787.9|38
1695360600000|2023-09-22 05:30:00|1788.3|1788|1788.4|1788.1|1788.6|1788.3|1788.3|1788|36
1695360900000|2023-09-22 05:35:00|1788.5|1788.2|1788.3|1788|1788.6|1788.3|1788.1|1787.8|60
1695361200000|2023-09-22 05:40:00|1788.2|1787.9|1789|1788.7|1789|1788.7|1788.2|1787.9|64
1695361500000|2023-09-22 05:45:00|1788.9|1788.6|1789.2|1788.9|1789.3|1789|1788.9|1788.6|66
1695361800000|2023-09-22 05:50:00|1789.3|1789|1789.1|1788.8|1789.3|1789|1788.8|1788.5|79
1695362100000|2023-09-22 05:55:00|1789|1788.7|1788.6|1788.3|1789.2|1788.9|1788.6|1788.3|38
1695362400000|2023-09-22 06:00:00|1788.7|1788.4|1788.4|1788.1|1788.7|1788.4|1787.9|1787.6|109
1695362700000|2023-09-22 06:05:00|1788.5|1788.2|1789|1788.7|1789.2|1788.9|1788.2|1787.9|87
1695363000000|2023-09-22 06:10:00|1788.9|1788.6|1788.6|1788.3|1789.1|1788.8|1788.4|1788.1|67
1695363300000|2023-09-22 06:15:00|1788.5|1788.2|1788.8|1788.5|1789.2|1788.9|1788.3|1788|58
1695363600000|2023-09-22 06:20:00|1788.9|1788.6|1788.5|1788.2|1788.9|1788.6|1788.1|1787.8|125
1695363900000|2023-09-22 06:25:00|1788.4|1788.1|1789|1788.7|1789|1788.7|1788.1|1787.8|65
1695364200000|2023-09-22 06:30:00|1788.9|1788.6|1788.8|1788.5|1789.2|1788.9|1788.7|1788.4|94
1695364500000|2023-09-22 06:35:00|1788.7|1788.4|1788.1|1787.8|1789.1|1788.8|1788.1|1787.8|61
1695364800000|2023-09-22 06:40:00|1788.2|1787.9|1788.3|1788|1788.3|1788|1787.8|1787.5|65
1695365100000|2023-09-22 06:45:00|1788.4|1788.1|1788.1|1787.8|1788.5|1788.2|1788.1|1787.8|47
1695365400000|2023-09-22 06:50:00|1788.2|1787.9|1788.3|1788|1788.6|1788.3|1787.9|1787.6|125
1695365700000|2023-09-22 06:55:00|1788.4|1788.1|1788.3|1788|1789|1788.7|1788.3|1788|135
1695366000000|2023-09-22 07:00:00|1788.2|1787.9|1787.1|1786.8|1788.2|1787.9|1785.1|1784.8|475
1695366300000|2023-09-22 07:05:00|1787.2|1786.9|1787.3|1787|1788.8|1788.5|1786.3|1786|304
1695366600000|2023-09-22 07:10:00|1787.2|1786.9|1788.7|1788.4|1788.8|1788.5|1786.9|1786.6|174
1695366900000|2023-09-22 07:15:00|1788.6|1788.3|1789.7|1789.4|1790.3|1790|1787.9|1787.6|496
1695367200000|2023-09-22 07:20:00|1789.8|1789.5|1788.2|1787.9|1789.9|1789.6|1787.8|1787.5|292
1695367500000|2023-09-22 07:25:00|1788.1|1787.8|1787.7|1787.4|1788.2|1787.9|1786.3|1786|188
1695367800000|2023-09-22 07:30:00|1787.8|1787.5|1787.5|1787.2|1789.5|1789.2|1787.4|1787.1|364
1695368100000|2023-09-22 07:35:00|1787.6|1787.3|1787.2|1786.9|1788.6|1788.3|1787.2|1786.9|88
1695368400000|2023-09-22 07:40:00|1787.3|1787|1788.2|1787.9|1788.5|1788.2|1787.1|1786.8|127
1695368700000|2023-09-22 07:45:00|1788.3|1788|1788.8|1788.5|1789|1788.7|1788|1787.7|156
1695369000000|2023-09-22 07:50:00|1788.9|1788.6|1786.8|1786.5|1789.2|1788.9|1786.8|1786.5|131
1695369300000|2023-09-22 07:55:00|1786.7|1786.4|1786.6|1786.3|1787.2|1786.9|1786|1785.7|135
1695369600000|2023-09-22 08:00:00|1786.7|1786.4|1785.4|1785.1|1786.7|1786.4|1785|1784.7|266
1695369900000|2023-09-22 08:05:00|1785.3|1785|1785|1784.7|1785.5|1785.2|1784|1783.7|365
1695370200000|2023-09-22 08:10:00|1784.9|1784.6|1786.1|1785.8|1786.7|1786.4|1784.2|1783.9|264
1695370500000|2023-09-22 08:15:00|1786|1785.7|1786.9|1786.6|1787.2|1786.9|1785.9|1785.6|258
1695370800000|2023-09-22 08:20:00|1786.8|1786.5|1785.8|1785.5|1787|1786.7|1785.6|1785.3|249
1695371100000|2023-09-22 08:25:00|1785.7|1785.4|1785.4|1785.1|1785.7|1785.4|1784.7|1784.4|163
1695371400000|2023-09-22 08:30:00|1785.3|1785|1786.3|1786|1786.9|1786.6|1784.7|1784.4|138
1695371700000|2023-09-22 08:35:00|1786.4|1786.1|1786.9|1786.6|1787|1786.7|1785.9|1785.6|89
1695372000000|2023-09-22 08:40:00|1787|1786.7|1786.7|1786.4|1787.3|1787|1786.5|1786.2|120
1695372300000|2023-09-22 08:45:00|1786.8|1786.5|1785.4|1785.1|1786.8|1786.5|1785.2|1784.9|199
1695372600000|2023-09-22 08:50:00|1785.5|1785.2|1785.9|1785.6|1786.2|1785.9|1785.3|1785|119
1695372900000|2023-09-22 08:55:00|1785.8|1785.5|1785.8|1785.5|1786.2|1785.9|1785.1|1784.8|90
1695373200000|2023-09-22 09:00:00|1785.9|1785.6|1785.2|1784.9|1786.2|1785.9|1785.2|1784.9|71
1695373500000|2023-09-22 09:05:00|1785.1|1784.8|1785.6|1785.3|1785.8|1785.5|1784.9|1784.6|136
1695373800000|2023-09-22 09:10:00|1785.5|1785.2|1786.2|1785.9|1786.2|1785.9|1785.2|1784.9|96
1695374100000|2023-09-22 09:15:00|1786.3|1786|1786.3|1786|1786.8|1786.5|1785.9|1785.6|137
1695374400000|2023-09-22 09:20:00|1786.4|1786.1|1786.4|1786.1|1786.6|1786.3|1785.9|1785.6|55
1695374700000|2023-09-22 09:25:00|1786.3|1786|1786.5|1786.2|1786.7|1786.4|1786|1785.7|47
1695375000000|2023-09-22 09:30:00|1786.4|1786.1|1787.1|1786.8|1787.1|1786.8|1786.3|1786|94
1695375300000|2023-09-22 09:35:00|1787|1786.7|1787.2|1786.9|1787.7|1787.4|1787|1786.7|155
1695375600000|2023-09-22 09:40:00|1787.3|1787|1786.9|1786.6|1787.6|1787.3|1786.7|1786.4|138
1695375900000|2023-09-22 09:45:00|1787|1786.7|1786.9|1786.6|1787.3|1787|1786.7|1786.4|392
1695376200000|2023-09-22 09:50:00|1786.8|1786.5|1787.3|1787|1787.9|1787.6|1786.5|1786.2|310
1695376500000|2023-09-22 09:55:00|1787.4|1787.1|1787.1|1786.8|1787.7|1787.4|1787|1786.7|129
1695376800000|2023-09-22 10:00:00|1787.2|1786.9|1786.3|1786|1787.3|1787|1786.2|1785.9|231
1695377100000|2023-09-22 10:05:00|1786.4|1786.1|1786.6|1786.3|1787.1|1786.8|1786.1|1785.8|330
1695377400000|2023-09-22 10:10:00|1786.5|1786.2|1786.7|1786.4|1787.2|1786.9|1786.2|1785.9|174
1695377700000|2023-09-22 10:15:00|1786.8|1786.5|1786.9|1786.6|1787.1|1786.8|1786.3|1786|81
1695378000000|2023-09-22 10:20:00|1786.8|1786.5|1786.5|1786.2|1786.9|1786.6|1786.3|1786|86
1695378300000|2023-09-22 10:25:00|1786.6|1786.3|1786.5|1786.2|1786.6|1786.3|1785.9|1785.6|100
1695378600000|2023-09-22 10:30:00|1786.4|1786.1|1786.5|1786.2|1786.7|1786.4|1786.1|1785.8|109
1695378900000|2023-09-22 10:35:00|1786.6|1786.3|1786.6|1786.3|1787|1786.7|1786.3|1786|61
1695379200000|2023-09-22 10:40:00|1786.5|1786.2|1787.8|1787.5|1787.9|1787.6|1786.3|1786|168
1695379500000|2023-09-22 10:45:00|1787.7|1787.4|1788.3|1788|1788.4|1788.1|1787.7|1787.4|120
1695379800000|2023-09-22 10:50:00|1788.2|1787.9|1787.9|1787.6|1788.7|1788.4|1787.8|1787.5|113
1695380100000|2023-09-22 10:55:00|1787.8|1787.5|1787.7|1787.4|1788.1|1787.8|1787.6|1787.3|202
1695380400000|2023-09-22 11:00:00|1787.8|1787.5|1786.8|1786.5|1787.9|1787.6|1786.8|1786.5|244
1695380700000|2023-09-22 11:05:00|1786.9|1786.6|1787|1786.7|1787.8|1787.5|1786.1|1785.8|280
1695381000000|2023-09-22 11:10:00|1787.1|1786.8|1786.9|1786.6|1787.3|1787|1786.3|1786|101
1695381300000|2023-09-22 11:15:00|1786.8|1786.5|1786.7|1786.4|1787|1786.7|1786.5|1786.2|83
1695381600000|2023-09-22 11:20:00|1786.8|1786.5|1787.4|1787.1|1787.4|1787.1|1786.7|1786.4|114
1695381900000|2023-09-22 11:25:00|1787.3|1787|1786.4|1786.1|1787.4|1787.1|1786.3|1786|77
1695382200000|2023-09-22 11:30:00|1786.3|1786|1786.1|1785.8|1786.8|1786.5|1786.1|1785.8|149
1695382500000|2023-09-22 11:35:00|1786.3|1786|1787|1786.7|1787|1786.7|1786.3|1786|186
1695382800000|2023-09-22 11:40:00|1786.9|1786.6|1786.5|1786.2|1786.9|1786.6|1786.3|1786|63
1695383100000|2023-09-22 11:45:00|1786.6|1786.3|1787.3|1787|1787.5|1787.2|1786|1785.7|293
1695383400000|2023-09-22 11:50:00|1787.4|1787.1|1787.1|1786.8|1787.5|1787.2|1786.9|1786.6|241
1695383700000|2023-09-22 11:55:00|1787.2|1786.9|1787.1|1786.8|1787.5|1787.2|1786.9|1786.6|97
1695384000000|2023-09-22 12:00:00|1787.2|1786.9|1789.4|1789.1|1789.6|1789.3|1787.1|1786.8|882
1695384300000|2023-09-22 12:05:00|1789.2|1788.9|1789.1|1788.8|1789.7|1789.4|1788.8|1788.5|208
1695384600000|2023-09-22 12:10:00|1789|1788.7|1789.6|1789.3|1790|1789.7|1788.8|1788.5|312
1695384900000|2023-09-22 12:15:00|1789.7|1789.4|1789.7|1789.4|1789.9|1789.6|1789.1|1788.8|234
1695385200000|2023-09-22 12:20:00|1789.6|1789.3|1790.2|1789.9|1790.4|1790.1|1789.3|1789|509
1695385500000|2023-09-22 12:25:00|1790.1|1789.8|1790.6|1790.3|1791.1|1790.8|1790.1|1789.8|618
1695385800000|2023-09-22 12:30:00|1790.5|1790.2|1789|1788.7|1790.5|1790.2|1789|1788.7|502
1695386100000|2023-09-22 12:35:00|1789.1|1788.8|1789.3|1789|1789.5|1789.2|1789|1788.7|328
1695386400000|2023-09-22 12:40:00|1789.2|1788.9|1789.7|1789.4|1790.1|1789.8|1789.2|1788.9|194
1695386700000|2023-09-22 12:45:00|1789.8|1789.5|1789|1788.7|1790|1789.7|1789|1788.7|170
1695387000000|2023-09-22 12:50:00|1788.9|1788.6|1788.9|1788.6|1789.3|1789|1788.4|1788.1|288
1695387300000|2023-09-22 12:55:00|1788.8|1788.5|1789|1788.7|1789.3|1789|1788.5|1788.2|251
1695387600000|2023-09-22 13:00:00|1788.9|1788.6|1788.1|1787.8|1789.2|1788.9|1787.8|1787.5|399
1695387900000|2023-09-22 13:05:00|1788|1787.7|1788|1787.7|1788.4|1788.1|1787.7|1787.4|322
1695388200000|2023-09-22 13:10:00|1787.9|1787.6|1787.4|1787.1|1788|1787.7|1787.1|1786.8|289
1695388500000|2023-09-22 13:15:00|1787.3|1787|1787.3|1787|1787.7|1787.4|1786.9|1786.6|381
1695388800000|2023-09-22 13:20:00|1787.2|1786.9|1787.5|1787.2|1787.8|1787.5|1786.9|1786.6|690
1695389100000|2023-09-22 13:25:00|1787.4|1787.1|1786.8|1786.5|1787.7|1787.4|1785.7|1785.4|1142
1695389400000|2023-09-22 13:30:00|1786.6|1786.3|1791.9|1791.6|1794.8|1794.5|1786.6|1786.3|8855
1695389700000|2023-09-22 13:35:00|1791.8|1791.5|1792.1|1791.8|1794|1793.7|1790.6|1790.3|3272
1695390000000|2023-09-22 13:40:00|1792.2|1791.9|1787.1|1786.8|1792.2|1791.9|1786|1785.7|4053
1695390300000|2023-09-22 13:45:00|1787|1786.7|1787.7|1787.4|1789.2|1788.9|1786.3|1786|2375
1695390600000|2023-09-22 13:50:00|1787.8|1787.5|1783.5|1783.2|1788.8|1788.5|1783|1782.7|3905
1695390900000|2023-09-22 13:55:00|1783.8|1783.5|1786.3|1786|1786.4|1786.1|1783.1|1782.8|1964
1695391200000|2023-09-22 14:00:00|1786.4|1786.1|1788|1787.7|1788.2|1787.9|1784.3|1784|2870
1695391500000|2023-09-22 14:05:00|1788.2|1787.9|1788.7|1788.4|1790.6|1790.3|1787.3|1787|3232
1695391800000|2023-09-22 14:10:00|1788.8|1788.5|1784.4|1784.1|1789.3|1789|1784.4|1784.1|1665
1695392100000|2023-09-22 14:15:00|1784.3|1784|1785.1|1784.8|1785.2|1784.9|1783.4|1783.1|2168
1695392400000|2023-09-22 14:20:00|1785.2|1784.9|1788.4|1788.1|1788.6|1788.3|1784.9|1784.6|1677
1695392700000|2023-09-22 14:25:00|1788.6|1788.3|1788.1|1787.8|1788.6|1788.3|1786.9|1786.6|1149
1695393000000|2023-09-22 14:30:00|1788.2|1787.9|1791.9|1791.6|1791.9|1791.6|1788.1|1787.8|2103
1695393300000|2023-09-22 14:35:00|1791.8|1791.5|1790|1789.7|1791.9|1791.6|1789.7|1789.4|1416
1695393600000|2023-09-22 14:40:00|1789.9|1789.6|1789.3|1789|1790.1|1789.8|1788.6|1788.3|1150
1695393900000|2023-09-22 14:45:00|1789.5|1789.2|1789.6|1789.3|1790.2|1789.9|1789|1788.7|1156
1695394200000|2023-09-22 14:50:00|1789.7|1789.4|1789.4|1789.1|1789.9|1789.6|1788.5|1788.2|1424
1695394500000|2023-09-22 14:55:00|1789.3|1789|1790.8|1790.5|1791|1790.7|1789.2|1788.9|2159
1695394800000|2023-09-22 15:00:00|1790.9|1790.6|1787.2|1786.9|1791.3|1791|1786.8|1786.5|2158
1695395100000|2023-09-22 15:05:00|1787.3|1787|1786|1785.7|1788.4|1788.1|1786|1785.7|1209
1695395400000|2023-09-22 15:10:00|1786.2|1785.9|1785.7|1785.4|1787|1786.7|1785.3|1785|1411
1695395700000|2023-09-22 15:15:00|1785.6|1785.3|1785.4|1785.1|1786.5|1786.2|1785|1784.7|1105
1695396000000|2023-09-22 15:20:00|1785.5|1785.2|1785.3|1785|1786.2|1785.9|1784.3|1784|564
1695396300000|2023-09-22 15:25:00|1785.4|1785.1|1787.1|1786.8|1787.3|1787|1785.1|1784.8|1127
1695396600000|2023-09-22 15:30:00|1787.2|1786.9|1786.5|1786.2|1787.3|1787|1785.5|1785.2|1860
1695396900000|2023-09-22 15:35:00|1786.6|1786.3|1788.8|1788.5|1788.8|1788.5|1786.5|1786.2|1381
1695397200000|2023-09-22 15:40:00|1788.7|1788.4|1785.8|1785.5|1788.7|1788.4|1785.4|1785.1|1071
1695397500000|2023-09-22 15:45:00|1785.7|1785.4|1786.6|1786.3|1786.9|1786.6|1785.7|1785.4|600
1695397800000|2023-09-22 15:50:00|1786.7|1786.4|1786|1785.7|1787.5|1787.2|1785.6|1785.3|949
1695398100000|2023-09-22 15:55:00|1786.1|1785.8|1784.2|1783.9|1786.3|1786|1784.1|1783.8|1074
1695398400000|2023-09-22 16:00:00|1784.1|1783.8|1783.2|1782.9|1784.4|1784.1|1782.8|1782.5|1245
1695398700000|2023-09-22 16:05:00|1783|1782.7|1783.2|1782.9|1784.1|1783.8|1782.6|1782.3|769
1695399000000|2023-09-22 16:10:00|1783.1|1782.8|1783.9|1783.6|1784|1783.7|1782.5|1782.2|722
1695399300000|2023-09-22 16:15:00|1783.8|1783.5|1785.9|1785.6|1785.9|1785.6|1783.5|1783.2|686
1695399600000|2023-09-22 16:20:00|1786|1785.7|1785.4|1785.1|1786|1785.7|1784.9|1784.6|503
1695399900000|2023-09-22 16:25:00|1785.5|1785.2|1785.1|1784.8|1785.5|1785.2|1784.5|1784.2|787
1695400200000|2023-09-22 16:30:00|1785.2|1784.9|1785.4|1785.1|1785.7|1785.4|1784.7|1784.4|745
1695400500000|2023-09-22 16:35:00|1785.5|1785.2|1787.5|1787.2|1787.6|1787.3|1785.2|1784.9|686
1695400800000|2023-09-22 16:40:00|1787.6|1787.3|1786.7|1786.4|1788|1787.7|1786.2|1785.9|661
1695401100000|2023-09-22 16:45:00|1786.8|1786.5|1785.8|1785.5|1786.8|1786.5|1785.3|1785|789
1695401400000|2023-09-22 16:50:00|1785.9|1785.6|1785|1784.7|1785.9|1785.6|1784.9|1784.6|840
1695401700000|2023-09-22 16:55:00|1785.1|1784.8|1785.3|1785|1786.2|1785.9|1785|1784.7|535
1695402000000|2023-09-22 17:00:00|1785.4|1785.1|1786.1|1785.8|1786.1|1785.8|1784.9|1784.6|630
1695402300000|2023-09-22 17:05:00|1786|1785.7|1786|1785.7|1786.8|1786.5|1785.7|1785.4|672
1695402600000|2023-09-22 17:10:00|1785.9|1785.6|1786.5|1786.2|1787|1786.7|1785.6|1785.3|595
1695402900000|2023-09-22 17:15:00|1786.7|1786.4|1786.1|1785.8|1786.9|1786.6|1785.7|1785.4|449
1695403200000|2023-09-22 17:20:00|1786|1785.7|1783.7|1783.4|1786.1|1785.8|1782.7|1782.4|1550
1695403500000|2023-09-22 17:25:00|1783.8|1783.5|1783.6|1783.3|1784|1783.7|1782.7|1782.4|1374
1695403800000|2023-09-22 17:30:00|1783.5|1783.2|1783.7|1783.4|1783.8|1783.5|1782.5|1782.2|807
1695404100000|2023-09-22 17:35:00|1783.8|1783.5|1782.6|1782.3|1784.7|1784.4|1781.5|1781.2|1805
1695404400000|2023-09-22 17:40:00|1782.5|1782.2|1781.3|1781|1782.5|1782.2|1780.8|1780.5|1700
1695404700000|2023-09-22 17:45:00|1781.2|1780.9|1781.5|1781.2|1781.8|1781.5|1780.6|1780.3|831
1695405000000|2023-09-22 17:50:00|1781.4|1781.1|1781.8|1781.5|1782.6|1782.3|1781.2|1780.9|1577
1695405300000|2023-09-22 17:55:00|1781.9|1781.6|1781.9|1781.6|1782.5|1782.2|1781.5|1781.2|682
1695405600000|2023-09-22 18:00:00|1781.8|1781.5|1781.4|1781.1|1782.4|1782.1|1781|1780.7|778
1695405900000|2023-09-22 18:05:00|1781.5|1781.2|1781.2|1780.9|1782.2|1781.9|1780.9|1780.6|479
1695406200000|2023-09-22 18:10:00|1781.1|1780.8|1779.2|1778.9|1781.2|1780.9|1778.7|1778.4|1995
1695406500000|2023-09-22 18:15:00|1779|1778.7|1777.8|1777.5|1779.6|1779.3|1777.3|1777|1860
1695406800000|2023-09-22 18:20:00|1777.9|1777.6|1779.1|1778.8|1779.5|1779.2|1777.7|1777.4|1323
1695407100000|2023-09-22 18:25:00|1779.2|1778.9|1778.7|1778.4|1780.4|1780.1|1778.7|1778.4|1112
1695407400000|2023-09-22 18:30:00|1778.8|1778.5|1779.3|1779|1779.6|1779.3|1778.1|1777.8|877
1695407700000|2023-09-22 18:35:00|1779.4|1779.1|1778.7|1778.4|1779.9|1779.6|1778.4|1778.1|620
1695408000000|2023-09-22 18:40:00|1778.6|1778.3|1778.1|1777.8|1779.1|1778.8|1778|1777.7|736
1695408300000|2023-09-22 18:45:00|1778|1777.7|1780|1779.7|1780|1779.7|1778|1777.7|839
1695408600000|2023-09-22 18:50:00|1779.9|1779.6|1779.7|1779.4|1780.1|1779.8|1778.9|1778.6|1114
1695408900000|2023-09-22 18:55:00|1779.6|1779.3|1780.3|1780|1780.4|1780.1|1779.3|1779|985
1695409200000|2023-09-22 19:00:00|1780.2|1779.9|1782.2|1781.9|1783.1|1782.8|1779.8|1779.5|1791
1695409500000|2023-09-22 19:05:00|1782.3|1782|1786|1785.7|1786.2|1785.9|1782.1|1781.8|2117
1695409800000|2023-09-22 19:10:00|1786.1|1785.8|1786|1785.7|1786.4|1786.1|1785.3|1785|1599
1695410100000|2023-09-22 19:15:00|1786.2|1785.9|1786.7|1786.4|1787|1786.7|1785.9|1785.6|1272
1695410400000|2023-09-22 19:20:00|1786.6|1786.3|1787.1|1786.8|1788.1|1787.8|1785.7|1785.4|1402
1695410700000|2023-09-22 19:25:00|1787|1786.7|1786|1785.7|1787.2|1786.9|1785.9|1785.6|1822
1695411000000|2023-09-22 19:30:00|1786.1|1785.8|1784.2|1783.9|1786.9|1786.6|1784.1|1783.8|1348
1695411300000|2023-09-22 19:35:00|1784.3|1784|1784|1783.7|1784.5|1784.2|1783.6|1783.3|1256
1695411600000|2023-09-22 19:40:00|1784.1|1783.8|1781.4|1781.1|1784.2|1783.9|1781.2|1780.9|2411
1695411900000|2023-09-22 19:45:00|1781.2|1780.9|1780.7|1780.4|1782.4|1782.1|1779.9|1779.6|2649
1695412200000|2023-09-22 19:50:00|1779.9|1779.6|1777.9|1777.6|1780.6|1780.3|1777.7|1777.4|3302
1695412500000|2023-09-22 19:55:00|1778.4|1778.1|1778.1|1777.8|1779.3|1779|1777.2|1776.9|16664
1695412800000|2023-09-22 20:00:00|1778|1777.7|1777.8|1777.5|1779.6|1779.3|1777.7|1777.4|4516
1695413100000|2023-09-22 20:05:00|1777.7|1777.4|1778.7|1778.4|1778.8|1778.5|1777.7|1777.4|1150
1695413400000|2023-09-22 20:10:00|1778.6|1778.3|1779.2|1778.9|1779.9|1779.6|1778.5|1778.2|1044
1695413700000|2023-09-22 20:15:00|1779.1|1778.8|1778.6|1778.3|1779.3|1779|1778.5|1778.2|860
1695414000000|2023-09-22 20:20:00|1778.5|1778.2|1779|1778.7|1779.8|1779.5|1778.5|1778.2|434
1695414300000|2023-09-22 20:25:00|1778.9|1778.6|1779.3|1779|1779.5|1779.2|1778.8|1778.5|457
1695414600000|2023-09-22 20:30:00|1779.4|1779.1|1778.8|1778.5|1779.4|1779.1|1778.8|1778.5|468
1695414900000|2023-09-22 20:35:00|1778.7|1778.4|1779.2|1778.9|1779.7|1779.4|1778.7|1778.4|764
1695415200000|2023-09-22 20:40:00|1779.3|1779|1779|1778.7|1779.3|1779|1778.6|1778.3|357
1695415500000|2023-09-22 20:45:00|1779.1|1778.8|1779.2|1778.9|1779.6|1779.3|1778.8|1778.5|525
1695415800000|2023-09-22 20:50:00|1779.3|1779|1778.8|1778.5|1779.4|1779.1|1778.6|1778.3|393
1695416100000|2023-09-22 20:55:00|1778.9|1778.6|1779.4|1778.6|1779.6|1779.1|1778.8|1778.5|270
1695592800000|2023-09-24 22:00:00|1779.9|1779.6|1782.3|1782|1782.4|1782.1|1779.9|1779.6|544
1695593100000|2023-09-24 22:05:00|1782.2|1781.9|1783.6|1783.3|1783.9|1783.6|1782|1781.7|542
1695593400000|2023-09-24 22:10:00|1783.5|1783.2|1784.3|1784|1784.6|1784.3|1783.5|1783.2|281
1695593700000|2023-09-24 22:15:00|1784.2|1783.9|1784.7|1784.4|1784.8|1784.5|1784.1|1783.8|155
1695594000000|2023-09-24 22:20:00|1784.5|1784.2|1784.6|1784.3|1784.8|1784.5|1784.4|1784.1|124
1695594300000|2023-09-24 22:25:00|1784.7|1784.4|1784.9|1784.6|1784.9|1784.6|1784.5|1784.2|88
1695594600000|2023-09-24 22:30:00|1785|1784.7|1784.7|1784.4|1785|1784.7|1784.4|1784.1|137
1695594900000|2023-09-24 22:35:00|1784.6|1784.3|1784.1|1783.8|1784.6|1784.3|1784.1|1783.8|148
1695595200000|2023-09-24 22:40:00|1784.2|1783.9|1784|1783.7|1784.3|1784|1783.9|1783.6|57
1695595500000|2023-09-24 22:45:00|1784.1|1783.8|1783.8|1783.5|1784.2|1783.9|1783.7|1783.4|45
1695595800000|2023-09-24 22:50:00|1783.9|1783.6|1783.7|1783.4|1783.9|1783.6|1783.7|1783.4|25
1695596100000|2023-09-24 22:55:00|1783.8|1783.5|1783.5|1783.2|1783.8|1783.5|1783.4|1783.1|58
1695596400000|2023-09-24 23:00:00|1783.4|1783.1|1782.8|1782.5|1783.4|1783.1|1782.8|1782.5|118
1695596700000|2023-09-24 23:05:00|1782.9|1782.6|1782.8|1782.5|1783|1782.7|1782.7|1782.4|37
1695597000000|2023-09-24 23:10:00|1782.7|1782.4|1782.9|1782.6|1783|1782.7|1782.7|1782.4|16
1695597300000|2023-09-24 23:15:00|1783|1782.7|1782.6|1782.3|1783|1782.7|1782.5|1782.2|35
1695597600000|2023-09-24 23:20:00|1782.7|1782.4|1782|1781.7|1782.7|1782.4|1782|1781.7|58
1695597900000|2023-09-24 23:25:00|1782.1|1781.8|1782.2|1781.9|1782.6|1782.3|1781.9|1781.6|64
1695598200000|2023-09-24 23:30:00|1782.3|1782|1782.7|1782.4|1782.7|1782.4|1782.2|1781.9|7
1695598500000|2023-09-24 23:35:00|1782.6|1782.3|1782.9|1782.6|1783|1782.7|1782.6|1782.3|34
1695598800000|2023-09-24 23:40:00|1783|1782.7|1783.1|1782.8|1783.3|1783|1782.9|1782.6|30
1695599100000|2023-09-24 23:45:00|1783.2|1782.9|1782.6|1782.3|1783.3|1783|1782.4|1782.1|54
1695599400000|2023-09-24 23:50:00|1782.7|1782.4|1782.6|1782.3|1782.7|1782.4|1782.4|1782.1|12
1695599700000|2023-09-24 23:55:00|1782.5|1782.2|1782.4|1782.1|1782.8|1782.5|1782.3|1782|38
1695600000000|2023-09-25 00:00:00|1782.5|1782.2|1781|1780.7|1782.5|1782.2|1781|1780.7|194
1695600300000|2023-09-25 00:05:00|1781.1|1780.8|1781.3|1781|1781.6|1781.3|1780.7|1780.4|55
1695600600000|2023-09-25 00:10:00|1781.4|1781.1|1780.2|1779.9|1781.4|1781.1|1780.1|1779.8|146
1695600900000|2023-09-25 00:15:00|1780.3|1780|1779.6|1779.3|1780.3|1780|1779.4|1779.1|97
1695601200000|2023-09-25 00:20:00|1779.5|1779.2|1779.6|1779.3|1780.1|1779.8|1779.3|1779|89
1695601500000|2023-09-25 00:25:00|1779.7|1779.4|1780.3|1780|1780.7|1780.4|1779.6|1779.3|203
1695601800000|2023-09-25 00:30:00|1780.2|1779.9|1780.2|1779.9|1780.6|1780.3|1780.1|1779.8|73
1695602100000|2023-09-25 00:35:00|1780.1|1779.8|1780.5|1780.2|1780.6|1780.3|1780.1|1779.8|43
1695602400000|2023-09-25 00:40:00|1780.4|1780.1|1780.6|1780.3|1780.8|1780.5|1780.4|1780.1|36
1695602700000|2023-09-25 00:45:00|1780.5|1780.2|1781.3|1781|1781.3|1781|1780.5|1780.2|40
1695603000000|2023-09-25 00:50:00|1781.2|1780.9|1781.1|1780.8|1781.5|1781.2|1780.9|1780.6|45
1695603300000|2023-09-25 00:55:00|1781.2|1780.9|1781.3|1781|1781.6|1781.3|1781.1|1780.8|38
1695603600000|2023-09-25 01:00:00|1781.2|1780.9|1781.6|1781.3|1781.7|1781.4|1781.2|1780.9|85
1695603900000|2023-09-25 01:05:00|1781.5|1781.2|1781.6|1781.3|1781.9|1781.6|1781.5|1781.2|72
1695604200000|2023-09-25 01:10:00|1781.7|1781.4|1782|1781.7|1782.1|1781.8|1781.6|1781.3|97
1695604500000|2023-09-25 01:15:00|1782.2|1781.9|1782.7|1782.4|1782.8|1782.5|1782|1781.7|131
1695604800000|2023-09-25 01:20:00|1782.6|1782.3|1783.2|1782.9|1783.2|1782.9|1782.6|1782.3|67
1695605100000|2023-09-25 01:25:00|1783.1|1782.8|1782.6|1782.3|1783.3|1783|1782.4|1782.1|64
1695605400000|2023-09-25 01:30:00|1782.5|1782.2|1783.3|1783|1783.3|1783|1782.4|1782.1|48
1695605700000|2023-09-25 01:35:00|1783.2|1782.9|1783.3|1783|1784.1|1783.8|1783.1|1782.8|75
1695606000000|2023-09-25 01:40:00|1783.2|1782.9|1782.3|1782|1783.3|1783|1782.3|1782|55
1695606300000|2023-09-25 01:45:00|1782.2|1781.9|1783|1782.7|1783.2|1782.9|1782.2|1781.9|86
1695606600000|2023-09-25 01:50:00|1782.9|1782.6|1782.7|1782.4|1783.2|1782.9|1782.6|1782.3|32
1695606900000|2023-09-25 01:55:00|1782.8|1782.5|1782.5|1782.2|1782.8|1782.5|1782.4|1782.1|42
1695607200000|2023-09-25 02:00:00|1782.6|1782.3|1782.4|1782.1|1783.2|1782.9|1782.3|1782|119
1695607500000|2023-09-25 02:05:00|1782.5|1782.2|1782.7|1782.4|1782.8|1782.5|1782.4|1782.1|47
1695607800000|2023-09-25 02:10:00|1782.6|1782.3|1783.1|1782.8|1783.2|1782.9|1782.4|1782.1|68
1695608100000|2023-09-25 02:15:00|1783|1782.7|1783.5|1783.2|1783.6|1783.3|1782.8|1782.5|29
1695608400000|2023-09-25 02:20:00|1783.6|1783.3|1783.4|1783.1|1783.7|1783.4|1783.3|1783|31
1695608700000|2023-09-25 02:25:00|1783.3|1783|1783.5|1783.2|1783.8|1783.5|1783.2|1782.9|80
1695609000000|2023-09-25 02:30:00|1783.6|1783.3|1783.9|1783.6|1783.9|1783.6|1783.6|1783.3|33
1695609300000|2023-09-25 02:35:00|1784|1783.7|1784.5|1784.2|1784.5|1784.2|1783.9|1783.6|55
1695609600000|2023-09-25 02:40:00|1784.6|1784.3|1784.4|1784.1|1784.6|1784.3|1784.1|1783.8|84
1695609900000|2023-09-25 02:45:00|1784.5|1784.2|1784.6|1784.3|1784.6|1784.3|1784.4|1784.1|48
1695610200000|2023-09-25 02:50:00|1784.7|1784.4|1784.4|1784.1|1784.7|1784.4|1784.3|1784|46
1695610500000|2023-09-25 02:55:00|1784.5|1784.2|1784.5|1784.2|1784.6|1784.3|1784.4|1784.1|22
1695610800000|2023-09-25 03:00:00|1784.6|1784.3|1784.5|1784.2|1784.7|1784.4|1784.3|1784|60
1695611100000|2023-09-25 03:05:00|1784.4|1784.1|1784.7|1784.4|1784.9|1784.6|1784.4|1784.1|69
1695611400000|2023-09-25 03:10:00|1784.8|1784.5|1784.7|1784.4|1784.8|1784.5|1784.6|1784.3|27
1695611700000|2023-09-25 03:15:00|1784.6|1784.3|1784.7|1784.4|1784.8|1784.5|1784.5|1784.2|18
1695612000000|2023-09-25 03:20:00|1784.6|1784.3|1784.9|1784.6|1784.9|1784.6|1784.6|1784.3|23
1695612300000|2023-09-25 03:25:00|1784.8|1784.5|1785.3|1785|1785.4|1785.1|1784.8|1784.5|66
1695612600000|2023-09-25 03:30:00|1785.2|1784.9|1784.8|1784.5|1785.3|1785|1784.8|1784.5|47
1695612900000|2023-09-25 03:35:00|1784.9|1784.6|1784.8|1784.5|1785|1784.7|1784.7|1784.4|45
1695613200000|2023-09-25 03:40:00|1784.9|1784.6|1785.1|1784.8|1785.2|1784.9|1784.8|1784.5|31
1695613500000|2023-09-25 03:45:00|1785.2|1784.9|1785|1784.7|1785.3|1785|1784.9|1784.6|41
1695613800000|2023-09-25 03:50:00|1785.1|1784.8|1785.1|1784.8|1785.2|1784.9|1785|1784.7|23
1695614100000|2023-09-25 03:55:00|1785.2|1784.9|1785.1|1784.8|1785.3|1785|1785.1|1784.8|22
1695614400000|2023-09-25 04:00:00|1785.2|1784.9|1785.1|1784.8|1785.2|1784.9|1785.1|1784.8|24
1695614700000|2023-09-25 04:05:00|1785|1784.7|1785.3|1785|1785.3|1785|1785|1784.7|48
1695615000000|2023-09-25 04:10:00|1785.2|1784.9|1785.2|1784.9|1785.3|1785|1785.1|1784.8|14
1695615300000|2023-09-25 04:15:00|1785.1|1784.8|1785.4|1785.1|1785.4|1785.1|1785.1|1784.8|26
1695615600000|2023-09-25 04:20:00|1785.3|1785|1785.4|1785.1|1785.4|1785.1|1785.3|1785|10
1695615900000|2023-09-25 04:25:00|1785.3|1785|1785.6|1785.3|1785.7|1785.4|1785.3|1785|29
1695616200000|2023-09-25 04:30:00|1785.5|1785.2|1785|1784.7|1785.6|1785.3|1785|1784.7|80
1695616500000|2023-09-25 04:35:00|1784.9|1784.6|1784.5|1784.2|1784.9|1784.6|1783.3|1783|286
1695616800000|2023-09-25 04:40:00|1784.6|1784.3|1784.2|1783.9|1784.6|1784.3|1784.1|1783.8|48
1695617100000|2023-09-25 04:45:00|1784.3|1784|1784.2|1783.9|1784.5|1784.2|1784.2|1783.9|32
1695617400000|2023-09-25 04:50:00|1784.3|1784|1784.5|1784.2|1784.6|1784.3|1784.2|1783.9|12
1695617700000|2023-09-25 04:55:00|1784.6|1784.3|1784.5|1784.2|1784.6|1784.3|1784.3|1784|4
1695618000000|2023-09-25 05:00:00|1784.4|1784.1|1784.6|1784.3|1785.2|1784.9|1784.3|1784|109
1695618300000|2023-09-25 05:05:00|1784.5|1784.2|1784.2|1783.9|1784.6|1784.3|1783.8|1783.5|27
1695618600000|2023-09-25 05:10:00|1784.1|1783.8|1783.8|1783.5|1784.2|1783.9|1783.6|1783.3|7
1695618900000|2023-09-25 05:15:00|1783.9|1783.6|1784.2|1783.9|1784.3|1784|1783.8|1783.5|11
1695619200000|2023-09-25 05:20:00|1784.3|1784|1784.4|1784.1|1784.5|1784.2|1784.3|1784|38
1695619500000|2023-09-25 05:25:00|1784.5|1784.2|1784.4|1784.1|1784.5|1784.2|1784.2|1783.9|17
1695619800000|2023-09-25 05:30:00|1784.3|1784|1783.7|1783.4|1784.3|1784|1783.6|1783.3|23
1695620100000|2023-09-25 05:35:00|1783.8|1783.5|1783.7|1783.4|1784|1783.7|1783.6|1783.3|12
1695620400000|2023-09-25 05:40:00|1783.6|1783.3|1783.5|1783.2|1783.8|1783.5|1783.5|1783.2|22
1695620700000|2023-09-25 05:45:00|1783.6|1783.3|1783.3|1783|1783.7|1783.4|1782.9|1782.6|68
1695621000000|2023-09-25 05:50:00|1783.2|1782.9|1783.1|1782.8|1783.3|1783|1782.8|1782.5|42
1695621300000|2023-09-25 05:55:00|1783|1782.7|1782.9|1782.6|1783.1|1782.8|1782.8|1782.5|28
1695621600000|2023-09-25 06:00:00|1782.8|1782.5|1783|1782.7|1783.2|1782.9|1782.6|1782.3|48
1695621900000|2023-09-25 06:05:00|1782.9|1782.6|1783.8|1783.5|1783.9|1783.6|1782.6|1782.3|60
1695622200000|2023-09-25 06:10:00|1783.9|1783.6|1784|1783.7|1784.5|1784.2|1783.9|1783.6|86
1695622500000|2023-09-25 06:15:00|1784.1|1783.8|1783.7|1783.4|1784.1|1783.8|1783.5|1783.2|23
1695622800000|2023-09-25 06:20:00|1783.8|1783.5|1783.4|1783.1|1783.9|1783.6|1783.4|1783.1|57
1695623100000|2023-09-25 06:25:00|1783.5|1783.2|1783.5|1783.2|1783.7|1783.4|1783.4|1783.1|20
1695623400000|2023-09-25 06:30:00|1783.6|1783.3|1783.2|1782.9|1783.7|1783.4|1783.1|1782.8|34
1695623700000|2023-09-25 06:35:00|1783.3|1783|1783.1|1782.8|1783.6|1783.3|1783|1782.7|33
1695624000000|2023-09-25 06:40:00|1783|1782.7|1783.2|1782.9|1783.3|1783|1782.9|1782.6|42
1695624300000|2023-09-25 06:45:00|1783.3|1783|1784|1783.7|1784|1783.7|1783.3|1783|51
1695624600000|2023-09-25 06:50:00|1784.1|1783.8|1784.1|1783.8|1784.2|1783.9|1784|1783.7|17
1695624900000|2023-09-25 06:55:00|1784.2|1783.9|1784.1|1783.8|1784.9|1784.6|1784|1783.7|81
1695625200000|2023-09-25 07:00:00|1783.9|1783.6|1783.8|1783.5|1784.3|1784|1783.5|1783.2|127
1695625500000|2023-09-25 07:05:00|1783.9|1783.6|1783.9|1783.6|1784.6|1784.3|1783.4|1783.1|180
1695625800000|2023-09-25 07:10:00|1784|1783.7|1785|1784.7|1785|1784.7|1784|1783.7|173
1695626100000|2023-09-25 07:15:00|1785.1|1784.8|1785.1|1784.8|1785.3|1785|1784.8|1784.5|266
1695626400000|2023-09-25 07:20:00|1785.2|1784.9|1785.3|1785|1785.7|1785.4|1784.8|1784.5|111
1695626700000|2023-09-25 07:25:00|1785.4|1785.1|1786.1|1785.8|1786.2|1785.9|1785|1784.7|88
1695627000000|2023-09-25 07:30:00|1785.9|1785.6|1786.5|1786.2|1786.6|1786.3|1785.5|1785.2|128
1695627300000|2023-09-25 07:35:00|1786.4|1786.1|1785.1|1784.8|1786.5|1786.2|1784.9|1784.6|93
1695627600000|2023-09-25 07:40:00|1785.2|1784.9|1785.9|1785.6|1785.9|1785.6|1785|1784.7|103
1695627900000|2023-09-25 07:45:00|1785.8|1785.5|1784.9|1784.6|1786|1785.7|1784.8|1784.5|85
1695628200000|2023-09-25 07:50:00|1785|1784.7|1784.5|1784.2|1785.3|1785|1784.2|1783.9|87
1695628500000|2023-09-25 07:55:00|1784.6|1784.3|1785|1784.7|1785.5|1785.2|1784.4|1784.1|109
1695628800000|2023-09-25 08:00:00|1784.9|1784.6|1784.7|1784.4|1785.4|1785.1|1784.3|1784|221
1695629100000|2023-09-25 08:05:00|1784.8|1784.5|1784.4|1784.1|1785.1|1784.8|1784|1783.7|81
1695629400000|2023-09-25 08:10:00|1784.3|1784|1783.1|1782.8|1784.7|1784.4|1783|1782.7|107
1695629700000|2023-09-25 08:15:00|1783|1782.7|1782.2|1781.9|1783.3|1783|1781.9|1781.6|284
1695630000000|2023-09-25 08:20:00|1782.3|1782|1780.7|1780.4|1782.3|1782|1780|1779.7|333
1695630300000|2023-09-25 08:25:00|1780.6|1780.3|1778.9|1778.6|1780.6|1780.3|1778.6|1778.3|182
1695630600000|2023-09-25 08:30:00|1778.8|1778.5|1777.1|1776.8|1778.8|1778.5|1777|1776.7|319
1695630900000|2023-09-25 08:35:00|1777.2|1776.9|1774.6|1774.3|1777.6|1777.3|1774.6|1774.3|497
1695631200000|2023-09-25 08:40:00|1774.7|1774.4|1772.4|1772.1|1774.8|1774.5|1772.2|1771.9|754
1695631500000|2023-09-25 08:45:00|1772.3|1772|1774.2|1773.9|1774.4|1774.1|1772.2|1771.9|411
1695631800000|2023-09-25 08:50:00|1774.1|1773.8|1773.6|1773.3|1774.6|1774.3|1773.1|1772.8|154
1695632100000|2023-09-25 08:55:00|1773.5|1773.2|1774.2|1773.9|1774.3|1774|1773.3|1773|216
1695632400000|2023-09-25 09:00:00|1774.1|1773.8|1773.6|1773.3|1774.5|1774.2|1773.3|1773|276
1695632700000|2023-09-25 09:05:00|1773.5|1773.2|1775.3|1775|1775.8|1775.5|1773.5|1773.2|233
1695633000000|2023-09-25 09:10:00|1775.4|1775.1|1774.6|1774.3|1775.5|1775.2|1773.9|1773.6|179
1695633300000|2023-09-25 09:15:00|1774.3|1774|1774.9|1774.6|1775|1774.7|1774.1|1773.8|97
1695633600000|2023-09-25 09:20:00|1775|1774.7|1775.8|1775.5|1775.9|1775.6|1775|1774.7|129
1695633900000|2023-09-25 09:25:00|1775.9|1775.6|1775.9|1775.6|1776.3|1776|1775.7|1775.4|192
1695634200000|2023-09-25 09:30:00|1776|1775.7|1775.7|1775.4|1776.2|1775.9|1774.9|1774.6|161
1695634500000|2023-09-25 09:35:00|1775.6|1775.3|1774.9|1774.6|1775.6|1775.3|1774.7|1774.4|90
1695634800000|2023-09-25 09:40:00|1775|1774.7|1774.3|1774|1775.1|1774.8|1773.5|1773.2|195
1695635100000|2023-09-25 09:45:00|1774.2|1773.9|1774.7|1774.4|1774.8|1774.5|1773.5|1773.2|160
1695635400000|2023-09-25 09:50:00|1774.8|1774.5|1774.7|1774.4|1775.3|1775|1774|1773.7|136
1695635700000|2023-09-25 09:55:00|1774.8|1774.5|1776|1775.7|1776.1|1775.8|1774.8|1774.5|236
1695636000000|2023-09-25 10:00:00|1775.9|1775.6|1775.4|1775.1|1776.3|1776|1774.7|1774.4|345
1695636300000|2023-09-25 10:05:00|1775.5|1775.2|1775.4|1775.1|1775.9|1775.6|1774.8|1774.5|199
1695636600000|2023-09-25 10:10:00|1775.3|1775|1775.1|1774.8|1775.3|1775|1774.4|1774.1|560
1695636900000|2023-09-25 10:15:00|1775.2|1774.9|1775.1|1774.8|1775.3|1775|1774.8|1774.5|478
1695637200000|2023-09-25 10:20:00|1775.2|1774.9|1775|1774.7|1775.2|1774.9|1774.6|1774.3|327
1695637500000|2023-09-25 10:25:00|1775.1|1774.8|1774.4|1774.1|1775.1|1774.8|1774|1773.7|374
1695637800000|2023-09-25 10:30:00|1774.3|1774|1772|1771.7|1774.5|1774.2|1772|1771.7|680
1695638100000|2023-09-25 10:35:00|1771.9|1771.6|1771.9|1771.6|1772.7|1772.4|1771.6|1771.3|381
1695638400000|2023-09-25 10:40:00|1771.7|1771.4|1770.8|1770.5|1771.8|1771.5|1770.4|1770.1|347
1695638700000|2023-09-25 10:45:00|1770.9|1770.6|1772.2|1771.9|1773.1|1772.8|1770.7|1770.4|246
1695639000000|2023-09-25 10:50:00|1772.3|1772|1773.1|1772.8|1773.5|1773.2|1772.2|1771.9|216
1695639300000|2023-09-25 10:55:00|1773|1772.7|1772.8|1772.5|1773.4|1773.1|1772.2|1771.9|108
1695639600000|2023-09-25 11:00:00|1773.1|1772.8|1773.7|1773.4|1773.7|1773.4|1772.9|1772.6|116
1695639900000|2023-09-25 11:05:00|1773.6|1773.3|1774.3|1774|1774.5|1774.2|1773.5|1773.2|173
1695640200000|2023-09-25 11:10:00|1774.4|1774.1|1773|1772.7|1774.5|1774.2|1772.6|1772.3|252
1695640500000|2023-09-25 11:15:00|1772.9|1772.6|1772.2|1771.9|1773.2|1772.9|1772|1771.7|171
1695640800000|2023-09-25 11:20:00|1772.1|1771.8|1772.9|1772.6|1773|1772.7|1771.9|1771.6|227
1695641100000|2023-09-25 11:25:00|1772.8|1772.5|1773.2|1772.9|1773.6|1773.3|1772.8|1772.5|181
1695641400000|2023-09-25 11:30:00|1773.1|1772.8|1771|1770.7|1773.2|1772.9|1770.7|1770.4|297
1695641700000|2023-09-25 11:35:00|1770.9|1770.6|1772.6|1772.3|1773|1772.7|1770.8|1770.5|295
1695642000000|2023-09-25 11:40:00|1772.7|1772.4|1771.8|1771.5|1772.8|1772.5|1771.6|1771.3|176
1695642300000|2023-09-25 11:45:00|1771.9|1771.6|1770.7|1770.4|1772|1771.7|1770.6|1770.3|757
1695642600000|2023-09-25 11:50:00|1770.6|1770.3|1771.6|1771.3|1771.6|1771.3|1770.5|1770.2|170
1695642900000|2023-09-25 11:55:00|1771.7|1771.4|1771.3|1771|1771.7|1771.4|1770.7|1770.4|255
1695643200000|2023-09-25 12:00:00|1771.4|1771.1|1771.8|1771.5|1772.4|1772.1|1770.8|1770.5|428
1695643500000|2023-09-25 12:05:00|1771.6|1771.3|1771.3|1771|1772|1771.7|1771|1770.7|364
1695643800000|2023-09-25 12:10:00|1771.5|1771.2|1771.2|1770.9|1771.7|1771.4|1770.5|1770.2|320
1695644100000|2023-09-25 12:15:00|1771.3|1771|1770.7|1770.4|1771.8|1771.5|1770.7|1770.4|256
1695644400000|2023-09-25 12:20:00|1770.8|1770.5|1769|1768.7|1770.9|1770.6|1768.7|1768.4|666
1695644700000|2023-09-25 12:25:00|1768.9|1768.6|1770.1|1769.8|1770.1|1769.8|1768.2|1767.9|510
1695645000000|2023-09-25 12:30:00|1770|1769.7|1769.6|1769.3|1770.6|1770.3|1769.2|1768.9|407
1695645300000|2023-09-25 12:35:00|1769.7|1769.4|1770.5|1770.2|1771.6|1771.3|1769.6|1769.3|577
1695645600000|2023-09-25 12:40:00|1770.4|1770.1|1770.3|1770|1771.1|1770.8|1769.8|1769.5|360
1695645900000|2023-09-25 12:45:00|1770.2|1769.9|1769.8|1769.5|1770.4|1770.1|1769.5|1769.2|355
1695646200000|2023-09-25 12:50:00|1769.9|1769.6|1770.2|1769.9|1770.8|1770.5|1769.7|1769.4|249
1695646500000|2023-09-25 12:55:00|1770.1|1769.8|1768.1|1767.8|1770.3|1770|1768.1|1767.8|372
1695646800000|2023-09-25 13:00:00|1768|1767.7|1767.6|1767.3|1768.4|1768.1|1766.9|1766.6|703
1695647100000|2023-09-25 13:05:00|1767.5|1767.2|1766.3|1766|1768.2|1767.9|1765.9|1765.6|601
1695647400000|2023-09-25 13:10:00|1766.2|1765.9|1767.3|1767|1767.5|1767.2|1765.6|1765.3|639
1695647700000|2023-09-25 13:15:00|1767.2|1766.9|1769.9|1769.6|1769.9|1769.6|1767|1766.7|843
1695648000000|2023-09-25 13:20:00|1770|1769.7|1768.4|1768.1|1770.1|1769.8|1768.1|1767.8|489
1695648300000|2023-09-25 13:25:00|1768.2|1767.9|1767.8|1767.5|1768.7|1768.4|1767.6|1767.3|653
1695648600000|2023-09-25 13:30:00|1767.7|1767.4|1768.3|1768|1770.8|1770.5|1766.4|1766.1|7523
1695648900000|2023-09-25 13:35:00|1768.5|1768.2|1771.8|1771.5|1772.1|1771.8|1767.8|1767.5|3683
1695649200000|2023-09-25 13:40:00|1772.2|1771.9|1777|1776.7|1777.5|1777.2|1772.2|1771.9|3590
1695649500000|2023-09-25 13:45:00|1777.1|1776.8|1778.1|1777.8|1778.6|1778.3|1775.9|1775.6|2222
1695649800000|2023-09-25 13:50:00|1778.2|1777.9|1781.5|1781.2|1782.6|1782.3|1778|1777.7|3188
1695650100000|2023-09-25 13:55:00|1781.6|1781.3|1784.3|1784|1784.7|1784.4|1780.9|1780.6|2842
1695650400000|2023-09-25 14:00:00|1784.2|1783.9|1780.9|1780.6|1785|1784.7|1780.1|1779.8|2910
1695650700000|2023-09-25 14:05:00|1781|1780.7|1779.4|1779.1|1781.8|1781.5|1778.2|1777.9|2343
1695651000000|2023-09-25 14:10:00|1779.3|1779|1779.9|1779.6|1781.1|1780.8|1778.5|1778.2|1434
1695651300000|2023-09-25 14:15:00|1779.8|1779.5|1778.4|1778.1|1781|1780.7|1777.6|1777.3|1498
1695651600000|2023-09-25 14:20:00|1778.5|1778.2|1777.4|1777.1|1780.1|1779.8|1777.3|1777|1236
1695651900000|2023-09-25 14:25:00|1777.3|1777|1777.4|1777.1|1778|1777.7|1775|1774.7|2136
1695652200000|2023-09-25 14:30:00|1777.2|1776.9|1779.2|1778.9|1779.5|1779.2|1776.2|1775.9|1129
1695652500000|2023-09-25 14:35:00|1779.3|1779|1779.3|1779|1780.4|1780.1|1778.4|1778.1|1573
1695652800000|2023-09-25 14:40:00|1779.2|1778.9|1777.6|1777.3|1779.3|1779|1777|1776.7|768
1695653100000|2023-09-25 14:45:00|1777.5|1777.2|1777.7|1777.4|1778.6|1778.3|1777.1|1776.8|1034
1695653400000|2023-09-25 14:50:00|1777.8|1777.5|1775.6|1775.3|1777.9|1777.6|1775.6|1775.3|1172
1695653700000|2023-09-25 14:55:00|1775.5|1775.2|1775.7|1775.4|1776.7|1776.4|1775.1|1774.8|1015
1695654000000|2023-09-25 15:00:00|1775.8|1775.5|1778.1|1777.8|1778.3|1778|1775.7|1775.4|952
1695654300000|2023-09-25 15:05:00|1778.2|1777.9|1781.6|1781.3|1781.9|1781.6|1778.1|1777.8|1797
1695654600000|2023-09-25 15:10:00|1781.7|1781.4|1782.2|1781.9|1782.5|1782.2|1780.8|1780.5|1279
1695654900000|2023-09-25 15:15:00|1782.3|1782|1786.3|1786|1786.3|1786|1782.3|1782|3526
1695655200000|2023-09-25 15:20:00|1786.4|1786.1|1786|1785.7|1786.6|1786.3|1784.7|1784.4|1815
1695655500000|2023-09-25 15:25:00|1785.9|1785.6|1783.3|1783|1786.3|1786|1783.2|1782.9|1555
1695655800000|2023-09-25 15:30:00|1783.4|1783.1|1784.5|1784.2|1785|1784.7|1783.4|1783.1|1509
1695656100000|2023-09-25 15:35:00|1784.6|1784.3|1783.3|1783|1785|1784.7|1783.3|1783|793
1695656400000|2023-09-25 15:40:00|1783.2|1782.9|1785.9|1785.6|1786.3|1786|1783|1782.7|1659
1695656700000|2023-09-25 15:45:00|1786|1785.7|1785.4|1785.1|1786.9|1786.6|1785|1784.7|1049
1695657000000|2023-09-25 15:50:00|1785.5|1785.2|1787.1|1786.8|1787.2|1786.9|1785.3|1785|987
1695657300000|2023-09-25 15:55:00|1787.2|1786.9|1786|1785.7|1787.9|1787.6|1785.4|1785.1|1131
1695657600000|2023-09-25 16:00:00|1786.1|1785.8|1785.2|1784.9|1786.6|1786.3|1784.8|1784.5|940
1695657900000|2023-09-25 16:05:00|1785.3|1785|1785.4|1785.1|1786|1785.7|1785.1|1784.8|605
1695658200000|2023-09-25 16:10:00|1785.3|1785|1786.5|1786.2|1786.8|1786.5|1785.2|1784.9|528
1695658500000|2023-09-25 16:15:00|1786.4|1786.1|1789.6|1789.3|1789.6|1789.3|1786.3|1786|1783
1695658800000|2023-09-25 16:20:00|1789.5|1789.2|1790.2|1789.9|1790.2|1789.9|1788.5|1788.2|986
1695659100000|2023-09-25 16:25:00|1790.1|1789.8|1790.1|1789.8|1790.6|1790.3|1789.5|1789.2|779
1695659400000|2023-09-25 16:30:00|1790.2|1789.9|1789.7|1789.4|1790.8|1790.5|1789.7|1789.4|856
1695659700000|2023-09-25 16:35:00|1789.8|1789.5|1788.8|1788.5|1790.1|1789.8|1788.7|1788.4|704
1695660000000|2023-09-25 16:40:00|1788.7|1788.4|1789.4|1789.1|1790.2|1789.9|1788.7|1788.4|604
1695660300000|2023-09-25 16:45:00|1789.5|1789.2|1789.7|1789.4|1790.5|1790.2|1789.2|1788.9|708
1695660600000|2023-09-25 16:50:00|1789.8|1789.5|1788.8|1788.5|1789.8|1789.5|1786.7|1786.4|1445
1695660900000|2023-09-25 16:55:00|1788.7|1788.4|1788.6|1788.3|1788.8|1788.5|1787.5|1787.2|947
1695661200000|2023-09-25 17:00:00|1788.5|1788.2|1787.4|1787.1|1788.7|1788.4|1786.9|1786.6|1103
1695661500000|2023-09-25 17:05:00|1787.3|1787|1789.2|1788.9|1789.6|1789.3|1787.2|1786.9|702
1695661800000|2023-09-25 17:10:00|1789.3|1789|1790.4|1790.1|1790.8|1790.5|1789|1788.7|797
1695662100000|2023-09-25 17:15:00|1790.5|1790.2|1789.7|1789.4|1790.7|1790.4|1789.4|1789.1|635
1695662400000|2023-09-25 17:20:00|1789.8|1789.5|1787.4|1787.1|1790.1|1789.8|1787.2|1786.9|916
1695662700000|2023-09-25 17:25:00|1787.5|1787.2|1786.1|1785.8|1787.5|1787.2|1784.5|1784.2|2794
1695663000000|2023-09-25 17:30:00|1786|1785.7|1787.4|1787.1|1787.6|1787.3|1785.5|1785.2|1128
1695663300000|2023-09-25 17:35:00|1787.2|1786.9|1788.3|1788|1788.5|1788.2|1787.1|1786.8|886
1695663600000|2023-09-25 17:40:00|1788.4|1788.1|1786.9|1786.6|1788.4|1788.1|1786.7|1786.4|654
1695663900000|2023-09-25 17:45:00|1786.8|1786.5|1787.6|1787.3|1787.8|1787.5|1786.1|1785.8|1101
1695664200000|2023-09-25 17:50:00|1787.7|1787.4|1787.3|1787|1788.3|1788|1786.9|1786.6|669
1695664500000|2023-09-25 17:55:00|1787.4|1787.1|1788.1|1787.8|1788.2|1787.9|1787.3|1787|739
1695664800000|2023-09-25 18:00:00|1788|1787.7|1789|1788.7|1789.2|1788.9|1788|1787.7|771
1695665100000|2023-09-25 18:05:00|1789.1|1788.8|1787.4|1787.1|1789.3|1789|1787.4|1787.1|615
1695665400000|2023-09-25 18:10:00|1787.3|1787|1787.4|1787.1|1788.4|1788.1|1787.1|1786.8|633
1695665700000|2023-09-25 18:15:00|1787.3|1787|1787.2|1786.9|1787.9|1787.6|1786.3|1786|762
1695666000000|2023-09-25 18:20:00|1787.1|1786.8|1785.6|1785.3|1787.5|1787.2|1785.6|1785.3|743
1695666300000|2023-09-25 18:25:00|1785.7|1785.4|1786.1|1785.8|1786.9|1786.6|1785.4|1785.1|687
1695666600000|2023-09-25 18:30:00|1786|1785.7|1786.7|1786.4|1787|1786.7|1785.8|1785.5|718
1695666900000|2023-09-25 18:35:00|1786.6|1786.3|1787.1|1786.8|1788.4|1788.1|1786.6|1786.3|1200
1695667200000|2023-09-25 18:40:00|1787.2|1786.9|1785.1|1784.8|1787.8|1787.5|1785|1784.7|2393
1695667500000|2023-09-25 18:45:00|1785.2|1784.9|1785.7|1785.4|1786.5|1786.2|1785.2|1784.9|873
1695667800000|2023-09-25 18:50:00|1785.6|1785.3|1785.1|1784.8|1786|1785.7|1784.9|1784.6|990
1695668100000|2023-09-25 18:55:00|1785|1784.7|1784|1783.7|1785.3|1785|1783.5|1783.2|2044
1695668400000|2023-09-25 19:00:00|1784.1|1783.8|1781.6|1781.3|1784.5|1784.2|1780.9|1780.6|2364
1695668700000|2023-09-25 19:05:00|1781.5|1781.2|1781.4|1781.1|1782|1781.7|1781|1780.7|1254
1695669000000|2023-09-25 19:10:00|1781.3|1781|1783.5|1783.2|1783.6|1783.3|1781.1|1780.8|1269
1695669300000|2023-09-25 19:15:00|1783.4|1783.1|1785.7|1785.4|1786.3|1786|1783.4|1783.1|1794
1695669600000|2023-09-25 19:20:00|1785.6|1785.3|1784.5|1784.2|1786.3|1786|1784.1|1783.8|1095
1695669900000|2023-09-25 19:25:00|1784.3|1784|1784.8|1784.5|1784.9|1784.6|1783.2|1782.9|1384
1695670200000|2023-09-25 19:30:00|1784.6|1784.3|1784.5|1784.2|1785.5|1785.2|1783.9|1783.6|1201
1695670500000|2023-09-25 19:35:00|1784.6|1784.3|1785.2|1784.9|1785.3|1785|1783.8|1783.5|891
1695670800000|2023-09-25 19:40:00|1785.3|1785|1784.6|1784.3|1785.4|1785.1|1784.5|1784.2|1018
1695671100000|2023-09-25 19:45:00|1784.7|1784.4|1786|1785.7|1786.4|1786.1|1784.6|1784.3|1497
1695671400000|2023-09-25 19:50:00|1785.8|1785.5|1783.6|1783.3|1786.9|1786.6|1783.3|1783|5068
1695671700000|2023-09-25 19:55:00|1783.5|1783.2|1787.5|1787.2|1788|1787.7|1783.2|1782.9|17629
1695672000000|2023-09-25 20:00:00|1787.3|1787|1787.2|1786.9|1788.4|1788.1|1787|1786.7|5163
1695672300000|2023-09-25 20:05:00|1787.1|1786.8|1787.3|1787|1787.7|1787.4|1787.1|1786.8|1240
1695672600000|2023-09-25 20:10:00|1787.2|1786.9|1787.6|1787.3|1788.2|1787.9|1787.2|1786.9|1380
1695672900000|2023-09-25 20:15:00|1787.7|1787.4|1788.5|1788.2|1788.7|1788.4|1787.6|1787.3|562
1695673200000|2023-09-25 20:20:00|1788.6|1788.3|1788.4|1788.1|1788.7|1788.4|1788.3|1788|206
1695673500000|2023-09-25 20:25:00|1788.5|1788.2|1788.4|1788.1|1788.8|1788.5|1788.3|1788|279
1695673800000|2023-09-25 20:30:00|1788.3|1788|1788.5|1788.2|1788.6|1788.3|1788.3|1788|164
1695674100000|2023-09-25 20:35:00|1788.4|1788.1|1788.6|1788.3|1788.7|1788.4|1788.4|1788.1|184
1695674400000|2023-09-25 20:40:00|1788.7|1788.4|1788.7|1788.4|1788.8|1788.5|1788.5|1788.2|166
1695674700000|2023-09-25 20:45:00|1788.6|1788.3|1788.9|1788.6|1789|1788.7|1788.6|1788.3|229
1695675000000|2023-09-25 20:50:00|1788.8|1788.5|1789.1|1788.8|1789.2|1788.9|1788.8|1788.5|284
1695675300000|2023-09-25 20:55:00|1789|1788.7|1789.5|1788.7|1789.5|1789|1788.9|1788.6|195
1695675600000|2023-09-25 21:00:00|1789.6|1788.8|1789.5|1788.7|1789.6|1788.8|1789.5|1788.7|0
1695675900000|2023-09-25 21:05:00|1789.4|1788.6|1789.4|1788.6|1789.5|1788.7|1789.4|1788.6|0
1695676200000|2023-09-25 21:10:00|1789.5|1788.7|1789.3|1788.5|1789.5|1788.7|1789.3|1788.5|0
1695676500000|2023-09-25 21:15:00|1789.4|1788.6|1789.4|1788.6|1789.4|1788.6|1789.3|1788.5|0
1695676800000|2023-09-25 21:20:00|1789.5|1788.7|1789.5|1788.7|1789.5|1788.7|1789.5|1788.7|0
1695677100000|2023-09-25 21:25:00|1789.6|1788.8|1789.5|1788.7|1789.6|1788.8|1789.5|1788.7|0
1695677400000|2023-09-25 21:30:00|1789.7|1788.9|1789.7|1788.9|1789.7|1788.9|1789.7|1788.9|0
1695677700000|2023-09-25 21:35:00|1789.8|1789|1789.7|1788.9|1789.8|1789|1789.7|1788.9|0
1695678000000|2023-09-25 21:40:00|1789.8|1789|1789.7|1788.9|1789.8|1789|1789.7|1788.9|0
1695678300000|2023-09-25 21:45:00|1789.8|1789|1789.7|1788.9|1789.8|1789|1789.7|1788.9|0
1695678600000|2023-09-25 21:50:00|1789.8|1789|1789.7|1788.9|1789.8|1789|1789.7|1788.9|0
1695679200000|2023-09-25 22:00:00|1789.2|1788.4|1788.4|1788.1|1789.3|1788.5|1787.9|1787.6|250
1695679500000|2023-09-25 22:05:00|1788.3|1788|1788.4|1788.1|1788.5|1788.2|1788.2|1787.9|62
1695679800000|2023-09-25 22:10:00|1788.5|1788.2|1788.2|1787.9|1788.5|1788.2|1788.1|1787.8|49
1695680100000|2023-09-25 22:15:00|1788.1|1787.8|1788|1787.7|1788.1|1787.8|1787.9|1787.6|50
1695680400000|2023-09-25 22:20:00|1788.1|1787.8|1788.2|1787.9|1788.3|1788|1788|1787.7|66
1695680700000|2023-09-25 22:25:00|1788.3|1788|1788.2|1787.9|1788.4|1788.1|1788.2|1787.9|25
1695681000000|2023-09-25 22:30:00|1788.3|1788|1788.2|1787.9|1788.5|1788.2|1788.2|1787.9|29
1695681300000|2023-09-25 22:35:00|1788.3|1788|1788.3|1788|1788.3|1788|1788.2|1787.9|22
1695681600000|2023-09-25 22:40:00|||||||||7
1695681900000|2023-09-25 22:45:00|1788.4|1788.1|1788.1|1787.8|1788.5|1788.2|1788.1|1787.8|24
1695682200000|2023-09-25 22:50:00|1788|1787.7|1788.2|1787.9|1788.2|1787.9|1787.9|1787.6|26
1695682500000|2023-09-25 22:55:00|1788.1|1787.8|1787.8|1787.5|1788.2|1787.9|1787.8|1787.5|17
1695682800000|2023-09-25 23:00:00|1787.7|1787.4|1787.6|1787.3|1787.8|1787.5|1787.4|1787.1|60
1695683100000|2023-09-25 23:05:00|1787.7|1787.4|1787.7|1787.4|1787.8|1787.5|1787.6|1787.3|25
1695683400000|2023-09-25 23:10:00|1787.8|1787.5|1787.8|1787.5|1787.9|1787.6|1787.8|1787.5|22
1695683700000|2023-09-25 23:15:00|1787.9|1787.6|1788|1787.7|1788|1787.7|1787.9|1787.6|7
1695684000000|2023-09-25 23:20:00|1787.9|1787.6|1787.7|1787.4|1788|1787.7|1787.6|1787.3|12
1695684300000|2023-09-25 23:25:00|1787.6|1787.3|1787.7|1787.4|1787.9|1787.6|1787.6|1787.3|11
1695684600000|2023-09-25 23:30:00|1787.6|1787.3|1787.7|1787.4|1787.9|1787.6|1787.6|1787.3|10
1695684900000|2023-09-25 23:35:00|1787.8|1787.5|1787.5|1787.2|1787.8|1787.5|1787.5|1787.2|30
1695685200000|2023-09-25 23:40:00|1787.6|1787.3|1787.8|1787.5|1787.9|1787.6|1787.6|1787.3|20
1695685500000|2023-09-25 23:45:00|1787.9|1787.6|1787.8|1787.5|1787.9|1787.6|1787.7|1787.4|37
1695685800000|2023-09-25 23:50:00|1787.7|1787.4|1787.6|1787.3|1787.8|1787.5|1787.5|1787.2|31
1695686100000|2023-09-25 23:55:00|1787.5|1787.2|1787.4|1787.1|1787.5|1787.2|1787.2|1786.9|69
1695686400000|2023-09-26 00:00:00|1787.5|1787.2|1786.1|1785.8|1787.6|1787.3|1785.8|1785.5|200
1695686700000|2023-09-26 00:05:00|1786|1785.7|1786.4|1786.1|1786.8|1786.5|1786|1785.7|111
1695687000000|2023-09-26 00:10:00|1786.3|1786|1785.2|1784.9|1786.3|1786|1785.2|1784.9|188
1695687300000|2023-09-26 00:15:00|1785|1784.7|1784.6|1784.3|1785.3|1785|1784.5|1784.2|108
1695687600000|2023-09-26 00:20:00|1784.5|1784.2|1784.6|1784.3|1785|1784.7|1784.4|1784.1|70
1695687900000|2023-09-26 00:25:00|1784.5|1784.2|1784.2|1783.9|1784.7|1784.4|1784.2|1783.9|47
1695688200000|2023-09-26 00:30:00|1784.3|1784|1783.6|1783.3|1784.4|1784.1|1783.4|1783.1|142
1695688500000|2023-09-26 00:35:00|1783.5|1783.2|1783.4|1783.1|1783.6|1783.3|1783.2|1782.9|89
1695688800000|2023-09-26 00:40:00|1783.5|1783.2|1784|1783.7|1784|1783.7|1783.4|1783.1|46
1695689100000|2023-09-26 00:45:00|1784.1|1783.8|1781.8|1781.5|1784.1|1783.8|1781.5|1781.2|175
1695689400000|2023-09-26 00:50:00|1781.7|1781.4|1782.1|1781.8|1782.4|1782.1|1781.2|1780.9|150
1695689700000|2023-09-26 00:55:00|1782|1781.7|1781.6|1781.3|1782.2|1781.9|1781.6|1781.3|63
1695690000000|2023-09-26 01:00:00|1781.5|1781.2|1781.8|1781.5|1781.9|1781.6|1781|1780.7|127
1695690300000|2023-09-26 01:05:00|1781.9|1781.6|1781.9|1781.6|1782.3|1782|1781.2|1780.9|71
1695690600000|2023-09-26 01:10:00|1781.8|1781.5|1781.6|1781.3|1781.9|1781.6|1781.5|1781.2|69
1695690900000|2023-09-26 01:15:00|1781.7|1781.4|1781.4|1781.1|1781.7|1781.4|1780.5|1780.2|149
1695691200000|2023-09-26 01:20:00|1781.3|1781|1781|1780.7|1781.6|1781.3|1780.4|1780.1|115
1695691500000|2023-09-26 01:25:00|1780.9|1780.6|1781.4|1781.1|1781.6|1781.3|1780.9|1780.6|62
1695691800000|2023-09-26 01:30:00|1781.5|1781.2|1781.1|1780.8|1781.8|1781.5|1781.1|1780.8|139
1695692100000|2023-09-26 01:35:00|1781.2|1780.9|1780|1779.7|1781.2|1780.9|1779.8|1779.5|122
1695692400000|2023-09-26 01:40:00|1780.1|1779.8|1778.7|1778.4|1780.3|1780|1778.6|1778.3|242
1695692700000|2023-09-26 01:45:00|1778.8|1778.5|1779.4|1779.1|1779.4|1779.1|1778.6|1778.3|85
1695693000000|2023-09-26 01:50:00|1779.5|1779.2|1778.9|1778.6|1779.9|1779.6|1778.8|1778.5|120
1695693300000|2023-09-26 01:55:00|1778.8|1778.5|1779.1|1778.8|1779.5|1779.2|1778.8|1778.5|42
1695693600000|2023-09-26 02:00:00|1779.2|1778.9|1779.4|1779.1|1779.4|1779.1|1779|1778.7|63
1695693900000|2023-09-26 02:05:00|1779.3|1779|1779.3|1779|1779.4|1779.1|1779|1778.7|39
1695694200000|2023-09-26 02:10:00|1779.2|1778.9|1778.2|1777.9|1779.3|1779|1778.2|1777.9|88
1695694500000|2023-09-26 02:15:00|1778.1|1777.8|1779|1778.7|1779.1|1778.8|1777.8|1777.5|148
1695694800000|2023-09-26 02:20:00|1778.9|1778.6|1778.7|1778.4|1779|1778.7|1778.5|1778.2|63
1695695100000|2023-09-26 02:25:00|1778.6|1778.3|1778.3|1778|1778.8|1778.5|1778.2|1777.9|80
1695695400000|2023-09-26 02:30:00|1778.4|1778.1|1777.6|1777.3|1778.4|1778.1|1777.5|1777.2|100
1695695700000|2023-09-26 02:35:00|1777.7|1777.4|1778.2|1777.9|1778.2|1777.9|1777.6|1777.3|117
1695696000000|2023-09-26 02:40:00|1778.1|1777.8|1779|1778.7|1779|1778.7|1778.1|1777.8|54
1695696300000|2023-09-26 02:45:00|1779.1|1778.8|1778.9|1778.6|1779.2|1778.9|1778.8|1778.5|63
1695696600000|2023-09-26 02:50:00|1778.8|1778.5|1778.5|1778.2|1778.9|1778.6|1778.4|1778.1|62
1695696900000|2023-09-26 02:55:00|1778.4|1778.1|1778.1|1777.8|1778.6|1778.3|1778|1777.7|86
1695697200000|2023-09-26 03:00:00|1778|1777.7|1777.8|1777.5|1778.1|1777.8|1777.7|1777.4|157
1695697500000|2023-09-26 03:05:00|1777.9|1777.6|1777.9|1777.6|1778|1777.7|1777.7|1777.4|74
1695697800000|2023-09-26 03:10:00|1778|1777.7|1778.1|1777.8|1778.2|1777.9|1777.9|1777.6|84
1695698100000|2023-09-26 03:15:00|1778.2|1777.9|1778.4|1778.1|1778.8|1778.5|1778.1|1777.8|76
1695698400000|2023-09-26 03:20:00|1778.3|1778|1778.6|1778.3|1778.6|1778.3|1778.2|1777.9|20
1695698700000|2023-09-26 03:25:00|1778.7|1778.4|1778.5|1778.2|1778.9|1778.6|1778.4|1778.1|38
1695699000000|2023-09-26 03:30:00|1778.4|1778.1|1778.5|1778.2|1778.8|1778.5|1778.4|1778.1|24
1695699300000|2023-09-26 03:35:00|1778.4|1778.1|1778.4|1778.1|1778.6|1778.3|1778.3|1778|13
1695699600000|2023-09-26 03:40:00|1778.3|1778|1779|1778.7|1779.1|1778.8|1778.3|1778|28
1695699900000|2023-09-26 03:45:00|1779.1|1778.8|1779.1|1778.8|1779.3|1779|1779|1778.7|23
1695700200000|2023-09-26 03:50:00|1779|1778.7|1779.1|1778.8|1779.3|1779|1779|1778.7|20
1695700500000|2023-09-26 03:55:00|1779.2|1778.9|1779.2|1778.9|1779.3|1779|1779|1778.7|25
1695700800000|2023-09-26 04:00:00|1779.3|1779|1779|1778.7|1779.4|1779.1|1778.8|1778.5|47
1695701100000|2023-09-26 04:05:00|1778.9|1778.6|1779.1|1778.8|1779.2|1778.9|1778.9|1778.6|22
1695701400000|2023-09-26 04:10:00|1779|1778.7|1779.2|1778.9|1779.5|1779.2|1779|1778.7|24
1695701700000|2023-09-26 04:15:00|1779.1|1778.8|1779.4|1779.1|1779.5|1779.2|1779.1|1778.8|34
1695702000000|2023-09-26 04:20:00|1779.5|1779.2|1779.9|1779.6|1779.9|1779.6|1779.5|1779.2|25
1695702300000|2023-09-26 04:25:00|1779.8|1779.5|1779.9|1779.6|1779.9|1779.6|1779.7|1779.4|15
1695702600000|2023-09-26 04:30:00|1779.8|1779.5|1779.6|1779.3|1779.8|1779.5|1779.4|1779.1|111
1695702900000|2023-09-26 04:35:00|1779.5|1779.2|1779.1|1778.8|1779.5|1779.2|1779|1778.7|41
1695703200000|2023-09-26 04:40:00|1779.2|1778.9|1779.3|1779|1779.4|1779.1|1779.1|1778.8|42
1695703500000|2023-09-26 04:45:00|1779.4|1779.1|1779.5|1779.2|1779.7|1779.4|1779.3|1779|16
1695703800000|2023-09-26 04:50:00|1779.4|1779.1|1779.5|1779.2|1779.6|1779.3|1779.4|1779.1|10
1695704100000|2023-09-26 04:55:00|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.5|1779.2|10
1695704400000|2023-09-26 05:00:00|1779.5|1779.2|1779.4|1779.1|1780|1779.7|1779.4|1779.1|41
1695704700000|2023-09-26 05:05:00|1779.3|1779|1779.3|1779|1779.5|1779.2|1779|1778.7|64
1695705000000|2023-09-26 05:10:00|1779.4|1779.1|1779.5|1779.2|1779.7|1779.4|1779.3|1779|24
1695705300000|2023-09-26 05:15:00|1779.6|1779.3|1779.4|1779.1|1779.7|1779.4|1779.4|1779.1|25
1695705600000|2023-09-26 05:20:00|1779.5|1779.2|1778.9|1778.6|1779.5|1779.2|1778.9|1778.6|30
1695705900000|2023-09-26 05:25:00|1779|1778.7|1779.1|1778.8|1779.2|1778.9|1778.9|1778.6|38
1695706200000|2023-09-26 05:30:00|1779.2|1778.9|1779|1778.7|1779.2|1778.9|1778.9|1778.6|25
1695706500000|2023-09-26 05:35:00|1779.1|1778.8|1779.6|1779.3|1779.7|1779.4|1779|1778.7|58
1695706800000|2023-09-26 05:40:00|1779.7|1779.4|1779.6|1779.3|1780|1779.7|1779.2|1778.9|66
1695707100000|2023-09-26 05:45:00|1779.7|1779.4|1779|1778.7|1779.7|1779.4|1778.9|1778.6|41
1695707400000|2023-09-26 05:50:00|1778.9|1778.6|1778.2|1777.9|1779.1|1778.8|1777.7|1777.4|181
1695707700000|2023-09-26 05:55:00|1778.3|1778|1778.6|1778.3|1778.7|1778.4|1778.2|1777.9|38
1695708000000|2023-09-26 06:00:00|1778.7|1778.4|1778.6|1778.3|1779|1778.7|1778.1|1777.8|107
1695708300000|2023-09-26 06:05:00|1778.5|1778.2|1778|1777.7|1778.8|1778.5|1778|1777.7|49
1695708600000|2023-09-26 06:10:00|1777.9|1777.6|1776.7|1776.4|1777.9|1777.6|1776.6|1776.3|157
1695708900000|2023-09-26 06:15:00|1776.8|1776.5|1775.5|1775.2|1776.9|1776.6|1775.3|1775|216
1695709200000|2023-09-26 06:20:00|1775.6|1775.3|1775.8|1775.5|1776|1775.7|1775.2|1774.9|80
1695709500000|2023-09-26 06:25:00|1775.9|1775.6|1775.9|1775.6|1776.1|1775.8|1775.7|1775.4|75
1695709800000|2023-09-26 06:30:00|1775.8|1775.5|1775.2|1774.9|1775.8|1775.5|1774.7|1774.4|177
1695710100000|2023-09-26 06:35:00|1775.3|1775|1774.6|1774.3|1775.3|1775|1774.5|1774.2|95
1695710400000|2023-09-26 06:40:00|1774.7|1774.4|1774.7|1774.4|1774.9|1774.6|1774.2|1773.9|98
1695710700000|2023-09-26 06:45:00|1774.6|1774.3|1773.5|1773.2|1774.7|1774.4|1773.4|1773.1|314
1695711000000|2023-09-26 06:50:00|1773.6|1773.3|1774.1|1773.8|1774.3|1774|1773.6|1773.3|131
1695711300000|2023-09-26 06:55:00|1774|1773.7|1774.3|1774|1774.5|1774.2|1774|1773.7|125
1695711600000|2023-09-26 07:00:00|1774.4|1774.1|1772.9|1772.6|1774.5|1774.2|1772.7|1772.4|635
1695711900000|2023-09-26 07:05:00|1773|1772.7|1771|1770.7|1773|1772.7|1770.8|1770.5|671
1695712200000|2023-09-26 07:10:00|1771.1|1770.8|1769.5|1769.2|1771.3|1771|1769.4|1769.1|334
1695712500000|2023-09-26 07:15:00|1769.6|1769.3|1769.5|1769.2|1769.7|1769.4|1768.5|1768.2|225
1695712800000|2023-09-26 07:20:00|1769.6|1769.3|1770.7|1770.4|1771.4|1771.1|1769.6|1769.3|308
1695713100000|2023-09-26 07:25:00|1770.6|1770.3|1769.8|1769.5|1770.8|1770.5|1769.3|1769|158
1695713400000|2023-09-26 07:30:00|1769.9|1769.6|1769.5|1769.2|1770.3|1770|1768.8|1768.5|288
1695713700000|2023-09-26 07:35:00|1769.4|1769.1|1772.3|1772|1772.3|1772|1769.4|1769.1|317
1695714000000|2023-09-26 07:40:00|1772.2|1771.9|1774.6|1774.3|1774.6|1774.3|1772.2|1771.9|289
1695714300000|2023-09-26 07:45:00|1774.5|1774.2|1773.4|1773.1|1774.7|1774.4|1772.7|1772.4|192
1695714600000|2023-09-26 07:50:00|1773.3|1773|1773.4|1773.1|1774|1773.7|1772.9|1772.6|172
1695714900000|2023-09-26 07:55:00|1773.5|1773.2|1774.2|1773.9|1774.2|1773.9|1773.1|1772.8|83
1695715200000|2023-09-26 08:00:00|1774.4|1774.1|1775.1|1774.8|1775.2|1774.9|1774.2|1773.9|302
1695715500000|2023-09-26 08:05:00|1775|1774.7|1775|1774.7|1776.3|1776|1773.9|1773.6|268
1695715800000|2023-09-26 08:10:00|1775.1|1774.8|1777.1|1776.8|1777.2|1776.9|1774.7|1774.4|285
1695716100000|2023-09-26 08:15:00|1777.2|1776.9|1777.7|1777.4|1778.2|1777.9|1776.9|1776.6|340
1695716400000|2023-09-26 08:20:00|1777.8|1777.5|1778.1|1777.8|1779.1|1778.8|1777.7|1777.4|225
1695716700000|2023-09-26 08:25:00|1778.2|1777.9|1777.9|1777.6|1778.9|1778.6|1777.8|1777.5|170
1695717000000|2023-09-26 08:30:00|1777.8|1777.5|1777.8|1777.5|1778.2|1777.9|1776.8|1776.5|129
1695717300000|2023-09-26 08:35:00|1777.7|1777.4|1777.4|1777.1|1778.3|1778|1777|1776.7|114
1695717600000|2023-09-26 08:40:00|1777.3|1777|1776.7|1776.4|1777.6|1777.3|1776.4|1776.1|299
1695717900000|2023-09-26 08:45:00|1776.8|1776.5|1776.8|1776.5|1777.1|1776.8|1775.9|1775.6|173
1695718200000|2023-09-26 08:50:00|1776.7|1776.4|1777.1|1776.8|1777.8|1777.5|1776.7|1776.4|84
1695718500000|2023-09-26 08:55:00|1777.2|1776.9|1777.2|1776.9|1777.7|1777.4|1776.4|1776.1|141
1695718800000|2023-09-26 09:00:00|1777.3|1777|1776.7|1776.4|1777.5|1777.2|1776.3|1776|152
1695719100000|2023-09-26 09:05:00|1776.8|1776.5|1775.3|1775|1776.9|1776.6|1775|1774.7|171
1695719400000|2023-09-26 09:10:00|1775.2|1774.9|1776.8|1776.5|1776.8|1776.5|1774.7|1774.4|155
1695719700000|2023-09-26 09:15:00|1776.7|1776.4|1775.6|1775.3|1777.3|1777|1775.5|1775.2|178
1695720000000|2023-09-26 09:20:00|1775.7|1775.4|1776.9|1776.6|1777|1776.7|1775.3|1775|161
1695720300000|2023-09-26 09:25:00|1777|1776.7|1776.4|1776.1|1777|1776.7|1775.6|1775.3|112
1695720600000|2023-09-26 09:30:00|1776.5|1776.2|1777.5|1777.2|1777.7|1777.4|1776.3|1776|113
1695720900000|2023-09-26 09:35:00|1777.6|1777.3|1777.1|1776.8|1777.9|1777.6|1777|1776.7|146
1695721200000|2023-09-26 09:40:00|1777|1776.7|1776.3|1776|1777.6|1777.3|1776.3|1776|148
1695721500000|2023-09-26 09:45:00|1776.4|1776.1|1775.4|1775.1|1776.6|1776.3|1775.3|1775|142
1695721800000|2023-09-26 09:50:00|1775.5|1775.2|1775|1774.7|1776|1775.7|1774.8|1774.5|144
1695722100000|2023-09-26 09:55:00|1774.9|1774.6|1774.8|1774.5|1775|1774.7|1774.2|1773.9|152
1695722400000|2023-09-26 10:00:00|1774.9|1774.6|1775.6|1775.3|1775.8|1775.5|1774.4|1774.1|176
1695722700000|2023-09-26 10:05:00|1775.5|1775.2|1775.9|1775.6|1776.1|1775.8|1775.1|1774.8|147
1695723000000|2023-09-26 10:10:00|1775.8|1775.5|1775.8|1775.5|1776.1|1775.8|1775|1774.7|131
1695723300000|2023-09-26 10:15:00|1775.7|1775.4|1776.3|1776|1776.4|1776.1|1775.6|1775.3|127
1695723600000|2023-09-26 10:20:00|1776.2|1775.9|1775.8|1775.5|1776.3|1776|1775|1774.7|129
1695723900000|2023-09-26 10:25:00|1775.9|1775.6|1776|1775.7|1776.4|1776.1|1775.5|1775.2|161
1695724200000|2023-09-26 10:30:00|1776.1|1775.8|1776.1|1775.8|1776.4|1776.1|1775.7|1775.4|104
1695724500000|2023-09-26 10:35:00|1776.2|1775.9|1777|1776.7|1777.1|1776.8|1775.7|1775.4|174
1695724800000|2023-09-26 10:40:00|1776.9|1776.6|1776.3|1776|1777.1|1776.8|1775.8|1775.5|136
1695725100000|2023-09-26 10:45:00|1776.2|1775.9|1776.1|1775.8|1776.7|1776.4|1776|1775.7|195
1695725400000|2023-09-26 10:50:00|1776.2|1775.9|1776.5|1776.2|1776.5|1776.2|1775.2|1774.9|176
1695725700000|2023-09-26 10:55:00|1776.4|1776.1|1777.8|1777.5|1778.1|1777.8|1776.1|1775.8|222
1695726000000|2023-09-26 11:00:00|1777.9|1777.6|1777.3|1777|1778.1|1777.8|1776.8|1776.5|434
1695726300000|2023-09-26 11:05:00|1777.2|1776.9|1775.3|1775|1777.3|1777|1775.2|1774.9|267
1695726600000|2023-09-26 11:10:00|1775.4|1775.1|1775.7|1775.4|1775.7|1775.4|1775|1774.7|198
1695726900000|2023-09-26 11:15:00|1775.6|1775.3|1777.1|1776.8|1777.2|1776.9|1775.5|1775.2|139
1695727200000|2023-09-26 11:20:00|1777|1776.7|1777.3|1777|1777.5|1777.2|1776.7|1776.4|201
1695727500000|2023-09-26 11:25:00|1777.2|1776.9|1778|1777.7|1778.4|1778.1|1777|1776.7|258
1695727800000|2023-09-26 11:30:00|1777.9|1777.6|1778.3|1778|1778.6|1778.3|1777.8|1777.5|148
1695728100000|2023-09-26 11:35:00|1778.2|1777.9|1779.1|1778.8|1779.6|1779.3|1778.2|1777.9|256
1695728400000|2023-09-26 11:40:00|1779.2|1778.9|1779.3|1779|1779.6|1779.3|1778.9|1778.6|184
1695728700000|2023-09-26 11:45:00|1779.2|1778.9|1777.9|1777.6|1779.2|1778.9|1777.9|1777.6|229
1695729000000|2023-09-26 11:50:00|1778|1777.7|1778.4|1778.1|1778.5|1778.2|1777.7|1777.4|313
1695729300000|2023-09-26 11:55:00|1778.3|1778|1778.9|1778.6|1779|1778.7|1778.2|1777.9|445
1695729600000|2023-09-26 12:00:00|1778.8|1778.5|1780.9|1780.6|1781|1780.7|1778.7|1778.4|545
1695729900000|2023-09-26 12:05:00|1781|1780.7|1781|1780.7|1781.7|1781.4|1779.9|1779.6|318
1695730200000|2023-09-26 12:10:00|1781.1|1780.8|1780.2|1779.9|1781.4|1781.1|1780|1779.7|291
1695730500000|2023-09-26 12:15:00|1780.3|1780|1781.2|1780.9|1781.4|1781.1|1779.6|1779.3|306
1695730800000|2023-09-26 12:20:00|1781.1|1780.8|1779.4|1779.1|1781.1|1780.8|1779.2|1778.9|254
1695731100000|2023-09-26 12:25:00|1779.2|1778.9|1778.6|1778.3|1779.5|1779.2|1778.4|1778.1|445
1695731400000|2023-09-26 12:30:00|1778.5|1778.2|1777.2|1776.9|1778.5|1778.2|1776.4|1776.1|648
1695731700000|2023-09-26 12:35:00|1777.1|1776.8|1776.7|1776.4|1777.5|1777.2|1776.3|1776|477
1695732000000|2023-09-26 12:40:00|1776.6|1776.3|1777.6|1777.3|1777.9|1777.6|1776.3|1776|281
1695732300000|2023-09-26 12:45:00|1777.5|1777.2|1776.5|1776.2|1777.8|1777.5|1776.5|1776.2|413
1695732600000|2023-09-26 12:50:00|1776.4|1776.1|1776.6|1776.3|1776.8|1776.5|1775.3|1775|618
1695732900000|2023-09-26 12:55:00|1776.5|1776.2|1775.9|1775.6|1776.8|1776.5|1775.3|1775|473
1695733200000|2023-09-26 13:00:00|1776.1|1775.8|1776.1|1775.8|1776.8|1776.5|1775.1|1774.8|570
1695733500000|2023-09-26 13:05:00|1776.2|1775.9|1775.9|1775.6|1776.6|1776.3|1775.6|1775.3|398
1695733800000|2023-09-26 13:10:00|1775.7|1775.4|1775.5|1775.2|1776|1775.7|1774.9|1774.6|544
1695734100000|2023-09-26 13:15:00|1775.4|1775.1|1775.5|1775.2|1776.2|1775.9|1775|1774.7|565
1695734400000|2023-09-26 13:20:00|1775.4|1775.1|1775.8|1775.5|1776.3|1776|1775.3|1775|413
1695734700000|2023-09-26 13:25:00|1775.7|1775.4|1775|1774.7|1776.2|1775.9|1775|1774.7|783
1695735000000|2023-09-26 13:30:00|1774.8|1774.5|1781.7|1781.4|1782.9|1782.6|1773.5|1773.2|7765
1695735300000|2023-09-26 13:35:00|1781.9|1781.6|1784.5|1784.2|1784.9|1784.6|1780.8|1780.5|4263
1695735600000|2023-09-26 13:40:00|1784.7|1784.4|1789.8|1789.5|1789.9|1789.6|1784.5|1784.2|5805
1695735900000|2023-09-26 13:45:00|1789.6|1789.3|1787.3|1787|1790.2|1789.9|1786|1785.7|4650
1695736200000|2023-09-26 13:50:00|1786.9|1786.6|1783.8|1783.5|1787|1786.7|1781.9|1781.6|3944
1695736500000|2023-09-26 13:55:00|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|1781.9|1781.6|1765
1695736800000|2023-09-26 14:00:00|1783.8|1783.5|1781.1|1780.8|1786|1785.7|1780.4|1780.1|2978
1695737100000|2023-09-26 14:05:00|1781|1780.7|1781.9|1781.6|1783.9|1783.6|1780.1|1779.8|3205
1695737400000|2023-09-26 14:10:00|1782|1781.7|1778.2|1777.9|1782.4|1782.1|1777.8|1777.5|2474
1695737700000|2023-09-26 14:15:00|1778.3|1778|1777.4|1777.1|1778.4|1778.1|1776.1|1775.8|7538
1695738000000|2023-09-26 14:20:00|1777.5|1777.2|1779.4|1779.1|1779.6|1779.3|1776.3|1776|3873
1695738300000|2023-09-26 14:25:00|1779.5|1779.2|1783|1782.7|1783.2|1782.9|1778.2|1777.9|2502
1695738600000|2023-09-26 14:30:00|1783.1|1782.8|1780.3|1780|1783.1|1782.8|1780.2|1779.9|2552
1695738900000|2023-09-26 14:35:00|1780.1|1779.8|1779.6|1779.3|1780.6|1780.3|1778.5|1778.2|1678
1695739200000|2023-09-26 14:40:00|1779.7|1779.4|1783.2|1782.9|1783.3|1783|1779.4|1779.1|1319
1695739500000|2023-09-26 14:45:00|1783.1|1782.8|1781.4|1781.1|1784.2|1783.9|1781|1780.7|1574
1695739800000|2023-09-26 14:50:00|1781.5|1781.2|1780.5|1780.2|1781.5|1781.2|1780.1|1779.8|1207
1695740100000|2023-09-26 14:55:00|1780.4|1780.1|1781.8|1781.5|1781.9|1781.6|1780.1|1779.8|1934
1695740400000|2023-09-26 15:00:00|1781.9|1781.6|1781.3|1781|1783|1782.7|1781.1|1780.8|1484
1695740700000|2023-09-26 15:05:00|1781.2|1780.9|1779.8|1779.5|1781.6|1781.3|1778.7|1778.4|2157
1695741000000|2023-09-26 15:10:00|1779.9|1779.6|1779.3|1779|1780.1|1779.8|1778.7|1778.4|988
1695741300000|2023-09-26 15:15:00|1779.2|1778.9|1778.9|1778.6|1779.7|1779.4|1778.4|1778.1|627
1695741600000|2023-09-26 15:20:00|1778.8|1778.5|1776.7|1776.4|1778.8|1778.5|1776.7|1776.4|1424
1695741900000|2023-09-26 15:25:00|1776.8|1776.5|1775.2|1774.9|1777.1|1776.8|1775.1|1774.8|2063
1695742200000|2023-09-26 15:30:00|1775|1774.7|1776|1775.7|1776.2|1775.9|1773.9|1773.6|3125
1695742500000|2023-09-26 15:35:00|1775.9|1775.6|1776.1|1775.8|1776.6|1776.3|1775.3|1775|1190
1695742800000|2023-09-26 15:40:00|1776|1775.7|1776.3|1776|1777.2|1776.9|1775.2|1774.9|1539
1695743100000|2023-09-26 15:45:00|1776.2|1775.9|1774.9|1774.6|1776.9|1776.6|1774.2|1773.9|1745
1695743400000|2023-09-26 15:50:00|1775|1774.7|1775.4|1775.1|1776.1|1775.8|1774.4|1774.1|1671
1695743700000|2023-09-26 15:55:00|1775.3|1775|1776|1775.7|1776.6|1776.3|1774.9|1774.6|775
1695744000000|2023-09-26 16:00:00|1776.2|1775.9|1775|1774.7|1776.8|1776.5|1774.4|1774.1|890
1695744300000|2023-09-26 16:05:00|1774.9|1774.6|1776.7|1776.4|1776.8|1776.5|1774.4|1774.1|1353
1695744600000|2023-09-26 16:10:00|1776.6|1776.3|1776.2|1775.9|1777.5|1777.2|1776.1|1775.8|1065
1695744900000|2023-09-26 16:15:00|1776.3|1776|1775.5|1775.2|1776.7|1776.4|1775.2|1774.9|933
1695745200000|2023-09-26 16:20:00|1775.4|1775.1|1776.4|1776.1|1776.4|1776.1|1775.1|1774.8|616
1695745500000|2023-09-26 16:25:00|1776.3|1776|1776.2|1775.9|1776.8|1776.5|1775.4|1775.1|554
1695745800000|2023-09-26 16:30:00|1776.1|1775.8|1775.3|1775|1776.2|1775.9|1775.1|1774.8|781
1695746100000|2023-09-26 16:35:00|1775.2|1774.9|1775.5|1775.2|1776.3|1776|1775.2|1774.9|631
1695746400000|2023-09-26 16:40:00|1775.6|1775.3|1775|1774.7|1776.3|1776|1774.7|1774.4|792
1695746700000|2023-09-26 16:45:00|1774.9|1774.6|1775.1|1774.8|1775.3|1775|1774.5|1774.2|1031
1695747000000|2023-09-26 16:50:00|1775|1774.7|1775.5|1775.2|1776.3|1776|1774.8|1774.5|783
1695747300000|2023-09-26 16:55:00|1775.6|1775.3|1773.8|1773.5|1775.6|1775.3|1773.8|1773.5|850
1695747600000|2023-09-26 17:00:00|1773.9|1773.6|1774.3|1774|1774.9|1774.6|1772.6|1772.3|1796
1695747900000|2023-09-26 17:05:00|1774.2|1773.9|1774.5|1774.2|1774.6|1774.3|1771.4|1771.1|2371
1695748200000|2023-09-26 17:10:00|1774.6|1774.3|1774.6|1774.3|1775.3|1775|1773.7|1773.4|1056
1695748500000|2023-09-26 17:15:00|1774.7|1774.4|1772.8|1772.5|1775.1|1774.8|1772.6|1772.3|907
1695748800000|2023-09-26 17:20:00|1772.7|1772.4|1772|1771.7|1773.2|1772.9|1772|1771.7|772
1695749100000|2023-09-26 17:25:00|1771.9|1771.6|1770.2|1769.9|1772|1771.7|1770.2|1769.9|1376
1695749400000|2023-09-26 17:30:00|1770.1|1769.8|1770.3|1770|1771.1|1770.8|1770|1769.7|979
1695749700000|2023-09-26 17:35:00|1770.2|1769.9|1768.6|1768.3|1770.4|1770.1|1768.3|1768|1752
1695750000000|2023-09-26 17:40:00|1768.7|1768.4|1767.4|1767.1|1768.8|1768.5|1767|1766.7|1292
1695750300000|2023-09-26 17:45:00|1767.3|1767|1767.7|1767.4|1768|1767.7|1767.2|1766.9|1117
1695750600000|2023-09-26 17:50:00|1767.8|1767.5|1769.6|1769.3|1770|1769.7|1767.7|1767.4|1107
1695750900000|2023-09-26 17:55:00|1769.5|1769.2|1770.5|1770.2|1770.6|1770.3|1769.2|1768.9|1126
1695751200000|2023-09-26 18:00:00|1770.4|1770.1|1769.1|1768.8|1770.4|1770.1|1768.6|1768.3|1367
1695751500000|2023-09-26 18:05:00|1769|1768.7|1768.2|1767.9|1769.7|1769.4|1768.1|1767.8|1132
1695751800000|2023-09-26 18:10:00|1768.3|1768|1767.7|1767.4|1769|1768.7|1767|1766.7|915
1695752100000|2023-09-26 18:15:00|1767.6|1767.3|1767|1766.7|1768.1|1767.8|1766.9|1766.6|1048
1695752400000|2023-09-26 18:20:00|1767.1|1766.8|1768.2|1767.9|1769.1|1768.8|1766.7|1766.4|1406
1695752700000|2023-09-26 18:25:00|1768.4|1768.1|1767.4|1767.1|1768.6|1768.3|1767|1766.7|1042
1695753000000|2023-09-26 18:30:00|1767.3|1767|1768.1|1767.8|1769|1768.7|1767.1|1766.8|1242
1695753300000|2023-09-26 18:35:00|1768|1767.7|1768|1767.7|1768.8|1768.5|1767.8|1767.5|955
1695753600000|2023-09-26 18:40:00|1767.9|1767.6|1767.3|1767|1768.3|1768|1767.1|1766.8|1183
1695753900000|2023-09-26 18:45:00|1767.2|1766.9|1768.1|1767.8|1768.4|1768.1|1766.9|1766.6|691
1695754200000|2023-09-26 18:50:00|1768.2|1767.9|1767.9|1767.6|1768.7|1768.4|1767.6|1767.3|575
1695754500000|2023-09-26 18:55:00|1767.8|1767.5|1768.8|1768.5|1768.8|1768.5|1767.7|1767.4|722
1695754800000|2023-09-26 19:00:00|1768.5|1768.2|1767.8|1767.5|1769|1768.7|1767.5|1767.2|1174
1695755100000|2023-09-26 19:05:00|1767.9|1767.6|1769.7|1769.4|1769.8|1769.5|1767.6|1767.3|1822
1695755400000|2023-09-26 19:10:00|1769.6|1769.3|1768.3|1768|1769.8|1769.5|1768.2|1767.9|763
1695755700000|2023-09-26 19:15:00|1768.4|1768.1|1766.6|1766.3|1768.5|1768.2|1766.4|1766.1|1751
1695756000000|2023-09-26 19:20:00|1766.7|1766.4|1766.3|1766|1766.8|1766.5|1766|1765.7|997
1695756300000|2023-09-26 19:25:00|1766.2|1765.9|1766.5|1766.2|1767.1|1766.8|1765.5|1765.2|1766
1695756600000|2023-09-26 19:30:00|1766.6|1766.3|1766.2|1765.9|1767.5|1767.2|1765.9|1765.6|1499
1695756900000|2023-09-26 19:35:00|1766.3|1766|1766.9|1766.6|1767.5|1767.2|1765.9|1765.6|1389
1695757200000|2023-09-26 19:40:00|1767|1766.7|1768.5|1768.2|1768.6|1768.3|1766.6|1766.3|1827
1695757500000|2023-09-26 19:45:00|1768.3|1768|1765.8|1765.5|1768.4|1768.1|1765.8|1765.5|2250
1695757800000|2023-09-26 19:50:00|1765.7|1765.4|1763|1762.7|1765.7|1765.4|1762.9|1762.6|7894
1695758100000|2023-09-26 19:55:00|1762.8|1762.5|1764|1763.7|1764.8|1764.5|1762.7|1762.4|15005
1695758400000|2023-09-26 20:00:00|1764.4|1764.1|1765.5|1765.2|1765.5|1765.2|1764.2|1763.9|5202
1695758700000|2023-09-26 20:05:00|1765.3|1765|1768.4|1768.1|1768.8|1768.5|1765.2|1764.9|2159
1695759000000|2023-09-26 20:10:00|1768.5|1768.2|1768.3|1768|1769.3|1769|1768.3|1768|911
1695759300000|2023-09-26 20:15:00|1768.4|1768.1|1768.3|1768|1768.9|1768.6|1768.2|1767.9|567
1695759600000|2023-09-26 20:20:00|1768.4|1768.1|1768.4|1768.1|1768.8|1768.5|1768.4|1768.1|187
1695759900000|2023-09-26 20:25:00|1768.5|1768.2|1768.8|1768.5|1768.9|1768.6|1768.4|1768.1|306
1695760200000|2023-09-26 20:30:00|1768.6|1768.3|1768.7|1768.4|1768.7|1768.4|1768.5|1768.2|299
1695760500000|2023-09-26 20:35:00|1768.8|1768.5|1768.8|1768.5|1768.9|1768.6|1768.7|1768.4|136
1695760800000|2023-09-26 20:40:00|1768.7|1768.4|1768.6|1768.3|1768.9|1768.6|1768.4|1768.1|269
1695761100000|2023-09-26 20:45:00|1768.7|1768.4|1768.7|1768.4|1768.8|1768.5|1768.5|1768.2|164
1695761400000|2023-09-26 20:50:00|1768.8|1768.5|1768.9|1768.6|1769|1768.7|1768.7|1768.4|125
1695761700000|2023-09-26 20:55:00|1769|1768.7|1768.7|1767.9|1769|1768.7|1768.3|1767.9|190
1695762000000|2023-09-26 21:00:00|1768.6|1767.8|1768.8|1768|1768.8|1768|1768.6|1767.8|1
1695762300000|2023-09-26 21:05:00|1768.9|1768.1|1768.8|1768|1769.1|1768.3|1768.8|1768|0
1695762600000|2023-09-26 21:10:00|1768.9|1768.1|1768.4|1767.6|1768.9|1768.1|1768.4|1767.6|0
1695763500000|2023-09-26 21:25:00|1768.5|1767.7|1768.4|1767.6|1768.5|1767.7|1768.4|1767.6|0
1695763800000|2023-09-26 21:30:00|1768.5|1767.7|1768.4|1767.6|1768.5|1767.7|1768.4|1767.6|0
1695764100000|2023-09-26 21:35:00|1768.6|1767.8|1768.5|1767.7|1768.6|1767.8|1768.4|1767.6|0
1695764400000|2023-09-26 21:40:00|1768.4|1767.6|1768.4|1767.6|1768.4|1767.6|1768.4|1767.6|0
1695765000000|2023-09-26 21:50:00|1768.6|1767.8|1768.5|1767.7|1768.6|1767.8|1768.5|1767.7|0
1695765300000|2023-09-26 21:55:00|1768.6|1767.8|1768.6|1767.8|1768.6|1767.8|1768.5|1767.7|0
1695765600000|2023-09-26 22:00:00|1768.8|1768.5|1768.6|1768.3|1769.6|1769.3|1768.3|1768|177
1695765900000|2023-09-26 22:05:00|1768.8|1768.5|1769.3|1769|1769.3|1769|1768.7|1768.4|86
1695766200000|2023-09-26 22:10:00|1769.2|1768.9|1769|1768.7|1769.3|1769|1768.8|1768.5|51
1695766500000|2023-09-26 22:15:00|1768.9|1768.6|1767.9|1767.6|1769|1768.7|1767.9|1767.6|52
1695766800000|2023-09-26 22:20:00|1768|1767.7|1768.2|1767.9|1768.5|1768.2|1767.9|1767.6|40
1695767100000|2023-09-26 22:25:00|1768.3|1768|1768.6|1768.3|1768.7|1768.4|1768.1|1767.8|41
1695767400000|2023-09-26 22:30:00|1768.8|1768.5|1768.9|1768.6|1769|1768.7|1768.6|1768.3|67
1695767700000|2023-09-26 22:35:00|1768.8|1768.5|1768.4|1768.1|1768.9|1768.6|1768.1|1767.8|101
1695768000000|2023-09-26 22:40:00|1768.3|1768|1768.5|1768.2|1768.6|1768.3|1768.3|1768|21
1695768300000|2023-09-26 22:45:00|1768.4|1768.1|1768.7|1768.4|1769|1768.7|1768.4|1768.1|92
1695768600000|2023-09-26 22:50:00|1768.8|1768.5|1768.9|1768.6|1768.9|1768.6|1768.6|1768.3|24
1695768900000|2023-09-26 22:55:00|1769|1768.7|1769|1768.7|1769.2|1768.9|1768.9|1768.6|61
1695769200000|2023-09-26 23:00:00|1768.9|1768.6|1769.2|1768.9|1769.3|1769|1768.8|1768.5|89
1695769500000|2023-09-26 23:05:00|1769.3|1769|1769|1768.7|1769.3|1769|1769|1768.7|20
1695769800000|2023-09-26 23:10:00|1768.9|1768.6|1769.3|1769|1769.4|1769.1|1768.9|1768.6|32
1695770100000|2023-09-26 23:15:00|1769.4|1769.1|1769.8|1769.5|1769.9|1769.6|1769.3|1769|75
1695770400000|2023-09-26 23:20:00|1769.7|1769.4|1769.3|1769|1769.9|1769.6|1768.9|1768.6|114
1695770700000|2023-09-26 23:25:00|1769.2|1768.9|1769.2|1768.9|1769.6|1769.3|1769|1768.7|107
1695771000000|2023-09-26 23:30:00|1769.1|1768.8|1769|1768.7|1769.5|1769.2|1769|1768.7|110
1695771300000|2023-09-26 23:35:00|1769.2|1768.9|1769.2|1768.9|1769.3|1769|1768.9|1768.6|76
1695771600000|2023-09-26 23:40:00|1769.1|1768.8|1768.9|1768.6|1769.3|1769|1768.8|1768.5|71
1695771900000|2023-09-26 23:45:00|1768.8|1768.5|1768.5|1768.2|1768.8|1768.5|1767.8|1767.5|316
1695772200000|2023-09-26 23:50:00|1768.3|1768|1768.2|1767.9|1768.4|1768.1|1767.9|1767.6|69
1695772500000|2023-09-26 23:55:00|1768.3|1768|1768.7|1768.4|1768.9|1768.6|1768.2|1767.9|83
1695772800000|2023-09-27 00:00:00|1768.8|1768.5|1768.5|1768.2|1768.8|1768.5|1768|1767.7|224
1695773100000|2023-09-27 00:05:00|1768.4|1768.1|1769.4|1769.1|1769.5|1769.2|1768.2|1767.9|107
1695773400000|2023-09-27 00:10:00|1769.3|1769|1769.9|1769.6|1770|1769.7|1769.1|1768.8|154
1695773700000|2023-09-27 00:15:00|1770|1769.7|1770.1|1769.8|1770.2|1769.9|1769.8|1769.5|176
1695774000000|2023-09-27 00:20:00|1770|1769.7|1769.5|1769.2|1770.1|1769.8|1769.3|1769|118
1695774300000|2023-09-27 00:25:00|1769.4|1769.1|1769.4|1769.1|1769.6|1769.3|1769.2|1768.9|54
1695774600000|2023-09-27 00:30:00|1769.3|1769|1769.2|1768.9|1769.4|1769.1|1769|1768.7|71
1695774900000|2023-09-27 00:35:00|1769.1|1768.8|1768.6|1768.3|1769.1|1768.8|1768.1|1767.8|58
1695775200000|2023-09-27 00:40:00|1768.5|1768.2|1768.3|1768|1768.7|1768.4|1768.2|1767.9|37
1695775500000|2023-09-27 00:45:00|1768.2|1767.9|1768.9|1768.6|1769|1768.7|1768.2|1767.9|51
1695775800000|2023-09-27 00:50:00|1768.8|1768.5|1767.9|1767.6|1768.8|1768.5|1767.7|1767.4|62
1695776100000|2023-09-27 00:55:00|1768|1767.7|1768.3|1768|1768.7|1768.4|1768|1767.7|55
1695776400000|2023-09-27 01:00:00|1768.4|1768.1|1768.9|1768.6|1768.9|1768.6|1768.1|1767.8|40
1695776700000|2023-09-27 01:05:00|1768.8|1768.5|1769.3|1769|1769.3|1769|1768.8|1768.5|30
1695777000000|2023-09-27 01:10:00|1769.4|1769.1|1770|1769.7|1770.1|1769.8|1769.4|1769.1|123
1695777300000|2023-09-27 01:15:00|1769.9|1769.6|1770.2|1769.9|1770.4|1770.1|1769.7|1769.4|41
1695777600000|2023-09-27 01:20:00|1770.3|1770|1771.2|1770.9|1771.3|1771|1770.1|1769.8|119
1695777900000|2023-09-27 01:25:00|1771.3|1771|1771.1|1770.8|1771.7|1771.4|1771.1|1770.8|156
1695778200000|2023-09-27 01:30:00|1771.2|1770.9|1772.2|1771.9|1772.4|1772.1|1771.1|1770.8|103
1695778500000|2023-09-27 01:35:00|1772.3|1772|1771.6|1771.3|1772.4|1772.1|1771.3|1771|121
1695778800000|2023-09-27 01:40:00|1771.5|1771.2|1771.3|1771|1771.6|1771.3|1771.1|1770.8|25
1695779100000|2023-09-27 01:45:00|1771.4|1771.1|1771.8|1771.5|1771.9|1771.6|1771|1770.7|78
1695779400000|2023-09-27 01:50:00|1771.7|1771.4|1772.2|1771.9|1772.2|1771.9|1771.6|1771.3|75
1695779700000|2023-09-27 01:55:00|1772.1|1771.8|1772.6|1772.3|1772.6|1772.3|1772.1|1771.8|74
1695780000000|2023-09-27 02:00:00|1772.5|1772.2|1772.3|1772|1772.7|1772.4|1772.1|1771.8|55
1695780300000|2023-09-27 02:05:00|1772.2|1771.9|1771.8|1771.5|1772.4|1772.1|1771.8|1771.5|58
1695780600000|2023-09-27 02:10:00|1771.9|1771.6|1772.3|1772|1772.5|1772.2|1771.8|1771.5|29
1695780900000|2023-09-27 02:15:00|1772.2|1771.9|1771.9|1771.6|1772.3|1772|1771.8|1771.5|75
1695781200000|2023-09-27 02:20:00|1771.8|1771.5|1771.5|1771.2|1772|1771.7|1771.4|1771.1|40
1695781500000|2023-09-27 02:25:00|1771.6|1771.3|1771.6|1771.3|1771.8|1771.5|1771.5|1771.2|27
1695781800000|2023-09-27 02:30:00|1771.5|1771.2|1771.6|1771.3|1771.7|1771.4|1771|1770.7|100
1695782100000|2023-09-27 02:35:00|1771.5|1771.2|1771.5|1771.2|1772|1771.7|1771.5|1771.2|44
1695782400000|2023-09-27 02:40:00|1771.3|1771|1771.3|1771|1771.5|1771.2|1771|1770.7|66
1695782700000|2023-09-27 02:45:00|1771.4|1771.1|1771.2|1770.9|1771.7|1771.4|1771.2|1770.9|22
1695783000000|2023-09-27 02:50:00|1771.3|1771|1771.3|1771|1771.5|1771.2|1771.1|1770.8|28
1695783300000|2023-09-27 02:55:00|1771.2|1770.9|1771|1770.7|1771.3|1771|1771|1770.7|19
1695783600000|2023-09-27 03:00:00|1771.1|1770.8|1770|1769.7|1771.1|1770.8|1770|1769.7|98
1695783900000|2023-09-27 03:05:00|1769.9|1769.6|1770|1769.7|1770.3|1770|1769.9|1769.6|65
1695784200000|2023-09-27 03:10:00|1770.1|1769.8|1770.2|1769.9|1770.3|1770|1770|1769.7|44
1695784500000|2023-09-27 03:15:00|1770.1|1769.8|1770.4|1770.1|1770.4|1770.1|1770|1769.7|39
1695784800000|2023-09-27 03:20:00|1770.3|1770|1770.2|1769.9|1770.4|1770.1|1770.1|1769.8|30
1695785100000|2023-09-27 03:25:00|1770.3|1770|1770.2|1769.9|1770.4|1770.1|1770.1|1769.8|42
1695785400000|2023-09-27 03:30:00|1770.1|1769.8|1770|1769.7|1770.2|1769.9|1769.8|1769.5|115
1695785700000|2023-09-27 03:35:00|1769.9|1769.6|1769|1768.7|1770|1769.7|1769|1768.7|75
1695786000000|2023-09-27 03:40:00|1769.1|1768.8|1769.2|1768.9|1769.5|1769.2|1769|1768.7|39
1695786300000|2023-09-27 03:45:00|1769.3|1769|1769.1|1768.8|1769.4|1769.1|1769.1|1768.8|33
1695786600000|2023-09-27 03:50:00|1769|1768.7|1769.2|1768.9|1769.3|1769|1768.7|1768.4|94
1695786900000|2023-09-27 03:55:00|1769.3|1769|1769.2|1768.9|1769.3|1769|1768.9|1768.6|89
1695787200000|2023-09-27 04:00:00|1769.3|1769|1769.5|1769.2|1769.7|1769.4|1769.2|1768.9|32
1695787500000|2023-09-27 04:05:00|1769.4|1769.1|1769.3|1769|1769.7|1769.4|1769.2|1768.9|8
1695787800000|2023-09-27 04:10:00|1769.4|1769.1|1769.2|1768.9|1769.4|1769.1|1769.1|1768.8|13
1695788100000|2023-09-27 04:15:00|1769.1|1768.8|1769.3|1769|1769.4|1769.1|1769|1768.7|55
1695788400000|2023-09-27 04:20:00|1769.2|1768.9|1769.1|1768.8|1769.3|1769|1769|1768.7|27
1695788700000|2023-09-27 04:25:00|1769.2|1768.9|1769|1768.7|1769.3|1769|1768.9|1768.6|72
1695789000000|2023-09-27 04:30:00|1769.1|1768.8|1769.9|1769.6|1769.9|1769.6|1769.1|1768.8|110
1695789300000|2023-09-27 04:35:00|1769.8|1769.5|1769.9|1769.6|1770.1|1769.8|1769.6|1769.3|55
1695789600000|2023-09-27 04:40:00|1769.8|1769.5|1770|1769.7|1770.2|1769.9|1769.8|1769.5|16
1695789900000|2023-09-27 04:45:00|1770.1|1769.8|1770.4|1770.1|1770.4|1770.1|1770|1769.7|29
1695790200000|2023-09-27 04:50:00|1770.3|1770|1770.6|1770.3|1770.7|1770.4|1770.3|1770|40
1695790500000|2023-09-27 04:55:00|1770.7|1770.4|1771.1|1770.8|1771.2|1770.9|1770.7|1770.4|35
1695790800000|2023-09-27 05:00:00|1771|1770.7|1770.7|1770.4|1771.1|1770.8|1770.6|1770.3|38
1695791100000|2023-09-27 05:05:00|1770.6|1770.3|1770.8|1770.5|1770.8|1770.5|1770.3|1770|32
1695791400000|2023-09-27 05:10:00|1770.7|1770.4|1770.3|1770|1770.8|1770.5|1770.2|1769.9|25
1695791700000|2023-09-27 05:15:00|1770.4|1770.1|1770|1769.7|1770.4|1770.1|1769.9|1769.6|49
1695792000000|2023-09-27 05:20:00|1769.9|1769.6|1769.9|1769.6|1770.2|1769.9|1769.7|1769.4|10
1695792300000|2023-09-27 05:25:00|1770|1769.7|1770.4|1770.1|1770.4|1770.1|1769.9|1769.6|11
1695792600000|2023-09-27 05:30:00|1770.3|1770|1770.3|1770|1770.5|1770.2|1770.1|1769.8|25
1695792900000|2023-09-27 05:35:00|1770.2|1769.9|1770.6|1770.3|1770.9|1770.6|1770.2|1769.9|42
1695793200000|2023-09-27 05:40:00|1770.5|1770.2|1770.7|1770.4|1770.9|1770.6|1770.5|1770.2|33
1695793500000|2023-09-27 05:45:00|1770.8|1770.5|1770.9|1770.6|1770.9|1770.6|1770.7|1770.4|33
1695793800000|2023-09-27 05:50:00|1771|1770.7|1771.6|1771.3|1771.7|1771.4|1770.9|1770.6|116
1695794100000|2023-09-27 05:55:00|1771.7|1771.4|1771.9|1771.6|1772|1771.7|1771.5|1771.2|72
1695794400000|2023-09-27 06:00:00|1772|1771.7|1771.8|1771.5|1772|1771.7|1771.5|1771.2|109
1695794700000|2023-09-27 06:05:00|1771.7|1771.4|1772.4|1772.1|1772.4|1772.1|1771.5|1771.2|73
1695795000000|2023-09-27 06:10:00|1772.3|1772|1772.2|1771.9|1772.6|1772.3|1772.1|1771.8|69
1695795300000|2023-09-27 06:15:00|1772.1|1771.8|1771.2|1770.9|1772.3|1772|1771.2|1770.9|39
1695795600000|2023-09-27 06:20:00|1771.3|1771|1771.6|1771.3|1772|1771.7|1771.1|1770.8|60
1695795900000|2023-09-27 06:25:00|1771.7|1771.4|1772.2|1771.9|1772.5|1772.2|1771.7|1771.4|75
1695796200000|2023-09-27 06:30:00|1772.3|1772|1772.4|1772.1|1772.8|1772.5|1772|1771.7|72
1695796500000|2023-09-27 06:35:00|1772.3|1772|1772.7|1772.4|1772.9|1772.6|1772.3|1772|108
1695796800000|2023-09-27 06:40:00|1772.6|1772.3|1772.8|1772.5|1772.8|1772.5|1772.5|1772.2|31
1695797100000|2023-09-27 06:45:00|1772.7|1772.4|1772.9|1772.6|1773|1772.7|1772.6|1772.3|53
1695797400000|2023-09-27 06:50:00|1772.7|1772.4|1772.9|1772.6|1772.9|1772.6|1772.5|1772.2|97
1695797700000|2023-09-27 06:55:00|1772.8|1772.5|1772.1|1771.8|1772.9|1772.6|1772|1771.7|152
1695798000000|2023-09-27 07:00:00|1772|1771.7|1771.5|1771.2|1772|1771.7|1770.3|1770|213
1695798300000|2023-09-27 07:05:00|1771.7|1771.4|1771.2|1770.9|1771.7|1771.4|1770.6|1770.3|161
1695798600000|2023-09-27 07:10:00|1771.3|1771|1772|1771.7|1772.1|1771.8|1770.8|1770.5|110
1695798900000|2023-09-27 07:15:00|1772.1|1771.8|1771.6|1771.3|1772.2|1771.9|1771.5|1771.2|130
1695799200000|2023-09-27 07:20:00|1771.8|1771.5|1772.1|1771.8|1772.2|1771.9|1771.5|1771.2|144
1695799500000|2023-09-27 07:25:00|1772|1771.7|1773.4|1773.1|1773.7|1773.4|1771.5|1771.2|359
1695799800000|2023-09-27 07:30:00|1773.3|1773|1772.9|1772.6|1773.6|1773.3|1772.5|1772.2|172
1695800100000|2023-09-27 07:35:00|1772.8|1772.5|1773.1|1772.8|1773.2|1772.9|1772.5|1772.2|90
1695800400000|2023-09-27 07:40:00|1773.2|1772.9|1773.3|1773|1773.5|1773.2|1772.9|1772.6|95
1695800700000|2023-09-27 07:45:00|1773.2|1772.9|1773.4|1773.1|1773.5|1773.2|1772.8|1772.5|72
1695801000000|2023-09-27 07:50:00|1773.3|1773|1773.8|1773.5|1774.2|1773.9|1773.3|1773|152
1695801300000|2023-09-27 07:55:00|1773.9|1773.6|1774.5|1774.2|1774.7|1774.4|1773.8|1773.5|150
1695801600000|2023-09-27 08:00:00|1774.6|1774.3|1775|1774.7|1775.1|1774.8|1773.6|1773.3|728
1695801900000|2023-09-27 08:05:00|1774.9|1774.6|1775.3|1775|1775.5|1775.2|1774.5|1774.2|246
1695802200000|2023-09-27 08:10:00|1775.4|1775.1|1774.6|1774.3|1775.4|1775.1|1774.5|1774.2|99
1695802500000|2023-09-27 08:15:00|1774.7|1774.4|1774.1|1773.8|1774.9|1774.6|1773.9|1773.6|102
1695802800000|2023-09-27 08:20:00|1774|1773.7|1774.2|1773.9|1774.5|1774.2|1773.6|1773.3|103
1695803100000|2023-09-27 08:25:00|1774.3|1774|1773|1772.7|1774.3|1774|1772.7|1772.4|140
1695803400000|2023-09-27 08:30:00|1773.1|1772.8|1774.2|1773.9|1774.3|1774|1772.9|1772.6|183
1695803700000|2023-09-27 08:35:00|1774.1|1773.8|1773.5|1773.2|1774.2|1773.9|1772.9|1772.6|114
1695804000000|2023-09-27 08:40:00|1773.4|1773.1|1773.4|1773.1|1773.6|1773.3|1772.8|1772.5|89
1695804300000|2023-09-27 08:45:00|1773.5|1773.2|1773.3|1773|1773.8|1773.5|1773.2|1772.9|93
1695804600000|2023-09-27 08:50:00|1773.2|1772.9|1773|1772.7|1773.7|1773.4|1772.8|1772.5|93
1695804900000|2023-09-27 08:55:00|1773.1|1772.8|1773.6|1773.3|1773.6|1773.3|1773|1772.7|72
1695805200000|2023-09-27 09:00:00|1773.7|1773.4|1773.6|1773.3|1773.9|1773.6|1773.2|1772.9|110
1695805500000|2023-09-27 09:05:00|1773.7|1773.4|1773.3|1773|1773.8|1773.5|1773.1|1772.8|129
1695805800000|2023-09-27 09:10:00|1773.2|1772.9|1773.6|1773.3|1773.8|1773.5|1772.9|1772.6|79
1695806100000|2023-09-27 09:15:00|1773.7|1773.4|1773.6|1773.3|1773.8|1773.5|1773.2|1772.9|81
1695806400000|2023-09-27 09:20:00|1773.7|1773.4|1773.2|1772.9|1773.7|1773.4|1772.8|1772.5|162
1695806700000|2023-09-27 09:25:00|1773.3|1773|1773.8|1773.5|1774.1|1773.8|1773|1772.7|172
1695807000000|2023-09-27 09:30:00|1773.7|1773.4|1773.1|1772.8|1774|1773.7|1773|1772.7|96
1695807300000|2023-09-27 09:35:00|1773|1772.7|1772.4|1772.1|1773.4|1773.1|1772.4|1772.1|130
1695807600000|2023-09-27 09:40:00|1772.3|1772|1771.3|1771|1772.4|1772.1|1771|1770.7|221
1695807900000|2023-09-27 09:45:00|1771.4|1771.1|1772.4|1772.1|1772.4|1772.1|1771.3|1771|166
1695808200000|2023-09-27 09:50:00|1772.3|1772|1772|1771.7|1772.4|1772.1|1771.5|1771.2|83
1695808500000|2023-09-27 09:55:00|1772.1|1771.8|1771.9|1771.6|1772.1|1771.8|1771.6|1771.3|66
1695808800000|2023-09-27 10:00:00|1772|1771.7|1771.6|1771.3|1772|1771.7|1771.5|1771.2|53
1695809100000|2023-09-27 10:05:00|1771.5|1771.2|1771.2|1770.9|1771.8|1771.5|1771|1770.7|158
1695809400000|2023-09-27 10:10:00|1771.1|1770.8|1771.1|1770.8|1771.4|1771.1|1771|1770.7|67
1695809700000|2023-09-27 10:15:00|1771|1770.7|1771.3|1771|1771.4|1771.1|1770.9|1770.6|98
1695810000000|2023-09-27 10:20:00|1771.4|1771.1|1771.5|1771.2|1771.7|1771.4|1771.3|1771|82
1695810300000|2023-09-27 10:25:00|1771.6|1771.3|1772|1771.7|1772.2|1771.9|1771.4|1771.1|75
1695810600000|2023-09-27 10:30:00|1772.1|1771.8|1772.1|1771.8|1772.3|1772|1771.7|1771.4|73
1695810900000|2023-09-27 10:35:00|1772|1771.7|1771|1770.7|1772|1771.7|1770.9|1770.6|125
1695811200000|2023-09-27 10:40:00|1770.9|1770.6|1770.3|1770|1771|1770.7|1770.1|1769.8|106
1695811500000|2023-09-27 10:45:00|1770.2|1769.9|1770.7|1770.4|1770.9|1770.6|1770|1769.7|114
1695811800000|2023-09-27 10:50:00|1770.6|1770.3|1771.8|1771.5|1771.8|1771.5|1770.5|1770.2|139
1695812100000|2023-09-27 10:55:00|1771.7|1771.4|1771.4|1771.1|1771.8|1771.5|1771.1|1770.8|148
1695812400000|2023-09-27 11:00:00|1771.3|1771|1771.6|1771.3|1771.6|1771.3|1770.9|1770.6|113
1695812700000|2023-09-27 11:05:00|1771.7|1771.4|1771.7|1771.4|1771.8|1771.5|1771.1|1770.8|80
1695813000000|2023-09-27 11:10:00|1771.6|1771.3|1772.3|1772|1772.6|1772.3|1771.6|1771.3|192
1695813300000|2023-09-27 11:15:00|1772.1|1771.8|1772.7|1772.4|1772.8|1772.5|1771.7|1771.4|164
1695813600000|2023-09-27 11:20:00|1772.8|1772.5|1773.1|1772.8|1773.1|1772.8|1772.4|1772.1|267
1695813900000|2023-09-27 11:25:00|1773|1772.7|1773.1|1772.8|1773.2|1772.9|1772.5|1772.2|148
1695814200000|2023-09-27 11:30:00|1773.2|1772.9|1772.2|1771.9|1773.2|1772.9|1771.9|1771.6|97
1695814500000|2023-09-27 11:35:00|1772.1|1771.8|1770.4|1770.1|1772.1|1771.8|1770.3|1770|183
1695814800000|2023-09-27 11:40:00|1770.3|1770|1770.4|1770.1|1771.1|1770.8|1770|1769.7|135
1695815100000|2023-09-27 11:45:00|1770.3|1770|1771|1770.7|1771.1|1770.8|1770.3|1770|57
1695815400000|2023-09-27 11:50:00|1771.1|1770.8|1772.1|1771.8|1772.2|1771.9|1771|1770.7|111
1695815700000|2023-09-27 11:55:00|1772|1771.7|1772.6|1772.3|1772.6|1772.3|1771.9|1771.6|97
1695816000000|2023-09-27 12:00:00|1772.5|1772.2|1771.7|1771.4|1772.7|1772.4|1771.6|1771.3|155
1695816300000|2023-09-27 12:05:00|1771.6|1771.3|1771.5|1771.2|1771.7|1771.4|1770.8|1770.5|222
1695816600000|2023-09-27 12:10:00|1771.4|1771.1|1771.5|1771.2|1771.7|1771.4|1770.8|1770.5|216
1695816900000|2023-09-27 12:15:00|1771.6|1771.3|1772.1|1771.8|1772.4|1772.1|1771.4|1771.1|193
1695817200000|2023-09-27 12:20:00|1772.2|1771.9|1771.1|1770.8|1772.4|1772.1|1770.8|1770.5|355
1695817500000|2023-09-27 12:25:00|1771|1770.7|1771.5|1771.2|1771.7|1771.4|1770.9|1770.6|304
1695817800000|2023-09-27 12:30:00|1770.8|1770.5|1773.1|1772.8|1773.3|1773|1770|1769.7|671
1695818100000|2023-09-27 12:35:00|1773.2|1772.9|1772.9|1772.6|1773.8|1773.5|1772.7|1772.4|308
1695818400000|2023-09-27 12:40:00|1772.8|1772.5|1773.4|1773.1|1773.6|1773.3|1772.4|1772.1|451
1695818700000|2023-09-27 12:45:00|1773.3|1773|1772.7|1772.4|1773.4|1773.1|1772.6|1772.3|343
1695819000000|2023-09-27 12:50:00|1772.6|1772.3|1773.5|1773.2|1773.7|1773.4|1772.6|1772.3|370
1695819300000|2023-09-27 12:55:00|1773.6|1773.3|1774.4|1774.1|1774.7|1774.4|1773.6|1773.3|518
1695819600000|2023-09-27 13:00:00|1774.2|1773.9|1774.5|1774.2|1774.8|1774.5|1773.9|1773.6|665
1695819900000|2023-09-27 13:05:00|1774.4|1774.1|1774.9|1774.6|1775.9|1775.6|1774|1773.7|748
1695820200000|2023-09-27 13:10:00|1775|1774.7|1773.9|1773.6|1775.2|1774.9|1773.4|1773.1|740
1695820500000|2023-09-27 13:15:00|1774|1773.7|1775.1|1774.8|1775.4|1775.1|1773.7|1773.4|445
1695820800000|2023-09-27 13:20:00|1775|1774.7|1776.4|1776.1|1776.5|1776.2|1774.9|1774.6|608
1695821100000|2023-09-27 13:25:00|1776.2|1775.9|1774.2|1773.9|1776.4|1776.1|1774.1|1773.8|1265
1695821400000|2023-09-27 13:30:00|1774|1773.7|1782.5|1782.2|1782.7|1782.4|1773.3|1773|9559
1695821700000|2023-09-27 13:35:00|1782.6|1782.3|1780.7|1780.4|1783.5|1783.2|1778.8|1778.5|5697
1695822000000|2023-09-27 13:40:00|1780.5|1780.2|1779.6|1779.3|1781.5|1781.2|1775.5|1775.2|4664
1695822300000|2023-09-27 13:45:00|1779.5|1779.2|1779.2|1778.9|1780.8|1780.5|1775.9|1775.6|3055
1695822600000|2023-09-27 13:50:00|1779.4|1779.1|1784|1783.7|1784.5|1784.2|1779.1|1778.8|2912
1695822900000|2023-09-27 13:55:00|1783.7|1783.4|1785.3|1785|1785.6|1785.3|1782.1|1781.8|2504
1695823200000|2023-09-27 14:00:00|1785.5|1785.2|1783.4|1783.1|1787.4|1787.1|1781.7|1781.4|4016
1695823500000|2023-09-27 14:05:00|1783.5|1783.2|1784.8|1784.5|1785.1|1784.8|1782.7|1782.4|2608
1695823800000|2023-09-27 14:10:00|1784.9|1784.6|1780.5|1780.2|1784.9|1784.6|1780.3|1780|3781
1695824100000|2023-09-27 14:15:00|1780.4|1780.1|1779.8|1779.5|1781.3|1781|1779.2|1778.9|2981
1695824400000|2023-09-27 14:20:00|1779.9|1779.6|1786.3|1786|1786.3|1786|1779.7|1779.4|3842
1695824700000|2023-09-27 14:25:00|1786.4|1786.1|1786.6|1786.3|1787.3|1787|1784.7|1784.4|2510
1695825000000|2023-09-27 14:30:00|1786.5|1786.2|1785.7|1785.4|1786.5|1786.2|1783.4|1783.1|2359
1695825300000|2023-09-27 14:35:00|1785.6|1785.3|1786|1785.7|1786.9|1786.6|1785.1|1784.8|1443
1695825600000|2023-09-27 14:40:00|1785.9|1785.6|1786.7|1786.4|1786.8|1786.5|1784.1|1783.8|1317
1695825900000|2023-09-27 14:45:00|1786.8|1786.5|1787.4|1787.1|1787.8|1787.5|1784.8|1784.5|2596
1695826200000|2023-09-27 14:50:00|1787.3|1787|1779.6|1779.3|1787.4|1787.1|1779|1778.7|4001
1695826500000|2023-09-27 14:55:00|1779.7|1779.4|1778.9|1778.6|1780.2|1779.9|1778|1777.7|1807
1695826800000|2023-09-27 15:00:00|1779|1778.7|1781.8|1781.5|1782.8|1782.5|1778.1|1777.8|2297
1695827100000|2023-09-27 15:05:00|1781.9|1781.6|1785|1784.7|1785|1784.7|1781.1|1780.8|1260
1695827400000|2023-09-27 15:10:00|1784.8|1784.5|1783.5|1783.2|1785|1784.7|1782|1781.7|1322
1695827700000|2023-09-27 15:15:00|1783.6|1783.3|1782.4|1782.1|1783.6|1783.3|1782.2|1781.9|969
1695828000000|2023-09-27 15:20:00|1782.2|1781.9|1782.6|1782.3|1784.2|1783.9|1781.6|1781.3|972
1695828300000|2023-09-27 15:25:00|1782.7|1782.4|1784.7|1784.4|1784.9|1784.6|1782.5|1782.2|1042
1695828600000|2023-09-27 15:30:00|1784.8|1784.5|1784.9|1784.6|1785.3|1785|1783.7|1783.4|892
1695828900000|2023-09-27 15:35:00|1784.8|1784.5|1782.6|1782.3|1785|1784.7|1782.5|1782.2|1362
1695829200000|2023-09-27 15:40:00|1782.5|1782.2|1779.2|1778.9|1782.5|1782.2|1779.1|1778.8|1773
1695829500000|2023-09-27 15:45:00|1779.3|1779|1778.8|1778.5|1779.7|1779.4|1777.2|1776.9|1729
1695829800000|2023-09-27 15:50:00|1778.7|1778.4|1778.8|1778.5|1779.5|1779.2|1778.3|1778|1004
1695830100000|2023-09-27 15:55:00|1778.6|1778.3|1778.5|1778.2|1779.6|1779.3|1777.7|1777.4|856
1695830400000|2023-09-27 16:00:00|1778.4|1778.1|1773.5|1773.2|1778.5|1778.2|1773.5|1773.2|2153
1695830700000|2023-09-27 16:05:00|1773.6|1773.3|1772.6|1772.3|1774.5|1774.2|1772.5|1772.2|2010
1695831000000|2023-09-27 16:10:00|1772.7|1772.4|1773.5|1773.2|1775|1774.7|1772.4|1772.1|1560
1695831300000|2023-09-27 16:15:00|1773.6|1773.3|1771.3|1771|1773.7|1773.4|1771.1|1770.8|2007
1695831600000|2023-09-27 16:20:00|1771.2|1770.9|1770.2|1769.9|1771.4|1771.1|1769.3|1769|2934
1695831900000|2023-09-27 16:25:00|1770.3|1770|1771.4|1771.1|1771.4|1771.1|1768.8|1768.5|3149
1695832200000|2023-09-27 16:30:00|1771.5|1771.2|1772.7|1772.4|1773.1|1772.8|1770.5|1770.2|3089
1695832500000|2023-09-27 16:35:00|1772.8|1772.5|1772.5|1772.2|1773.4|1773.1|1772.2|1771.9|1435
1695832800000|2023-09-27 16:40:00|1772.6|1772.3|1774.8|1774.5|1774.9|1774.6|1772.2|1771.9|1421
1695833100000|2023-09-27 16:45:00|1774.9|1774.6|1775.8|1775.5|1776.7|1776.4|1774.9|1774.6|1334
1695833400000|2023-09-27 16:50:00|1775.9|1775.6|1775|1774.7|1776.1|1775.8|1774.5|1774.2|1190
1695833700000|2023-09-27 16:55:00|1774.9|1774.6|1772.6|1772.3|1775.1|1774.8|1771.9|1771.6|1278
1695834000000|2023-09-27 17:00:00|1772.5|1772.2|1775.8|1775.5|1775.8|1775.5|1772.4|1772.1|1233
1695834300000|2023-09-27 17:05:00|1775.7|1775.4|1775.4|1775.1|1776|1775.7|1774|1773.7|914
1695834600000|2023-09-27 17:10:00|1775.5|1775.2|1772.6|1772.3|1775.7|1775.4|1772.4|1772.1|2216
1695834900000|2023-09-27 17:15:00|1772.5|1772.2|1771.8|1771.5|1772.9|1772.6|1770.5|1770.2|2012
1695835200000|2023-09-27 17:20:00|1771.9|1771.6|1769|1768.7|1771.9|1771.6|1768.2|1767.9|2056
1695835500000|2023-09-27 17:25:00|1768.9|1768.6|1767|1766.7|1769.4|1769.1|1766.1|1765.8|2213
1695835800000|2023-09-27 17:30:00|1766.9|1766.6|1768|1767.7|1768.7|1768.4|1766.7|1766.4|1924
1695836100000|2023-09-27 17:35:00|1767.9|1767.6|1766.8|1766.5|1768.5|1768.2|1766.1|1765.8|2480
1695836400000|2023-09-27 17:40:00|1766.7|1766.4|1767.5|1767.2|1767.6|1767.3|1764.1|1763.8|2194
1695836700000|2023-09-27 17:45:00|1767.6|1767.3|1769.2|1768.9|1769.4|1769.1|1767.6|1767.3|1992
1695837000000|2023-09-27 17:50:00|1769.3|1769|1771.1|1770.8|1771.4|1771.1|1768.9|1768.6|1466
1695837300000|2023-09-27 17:55:00|1771|1770.7|1771.7|1771.4|1771.7|1771.4|1770.1|1769.8|1764
1695837600000|2023-09-27 18:00:00|1771.6|1771.3|1771|1770.7|1771.9|1771.6|1770.3|1770|1157
1695837900000|2023-09-27 18:05:00|1770.9|1770.6|1770|1769.7|1771.9|1771.6|1769.8|1769.5|1108
1695838200000|2023-09-27 18:10:00|1769.9|1769.6|1771.5|1771.2|1771.6|1771.3|1769.5|1769.2|1239
1695838500000|2023-09-27 18:15:00|1771.4|1771.1|1772.3|1772|1773.1|1772.8|1771.3|1771|1244
1695838800000|2023-09-27 18:20:00|1772.2|1771.9|1774.2|1773.9|1774.3|1774|1771.9|1771.6|1385
1695839100000|2023-09-27 18:25:00|1774.1|1773.8|1777.4|1777.1|1777.6|1777.3|1774|1773.7|2461
1695839400000|2023-09-27 18:30:00|1777.5|1777.2|1779.9|1779.6|1780.7|1780.4|1777.5|1777.2|3188
1695839700000|2023-09-27 18:35:00|1779.8|1779.5|1782.6|1782.3|1782.8|1782.5|1779.8|1779.5|2411
1695840000000|2023-09-27 18:40:00|1782.7|1782.4|1784.3|1784|1784.8|1784.5|1781.7|1781.4|3172
1695840300000|2023-09-27 18:45:00|1784.4|1784.1|1782.5|1782.2|1785|1784.7|1782.4|1782.1|2593
1695840600000|2023-09-27 18:50:00|1782.4|1782.1|1783.6|1783.3|1783.8|1783.5|1781.5|1781.2|1697
1695840900000|2023-09-27 18:55:00|1783.5|1783.2|1782.7|1782.4|1784|1783.7|1782.4|1782.1|1644
1695841200000|2023-09-27 19:00:00|1782.6|1782.3|1786|1785.7|1786|1785.7|1782.1|1781.8|2795
1695841500000|2023-09-27 19:05:00|1785.9|1785.6|1787.5|1787.2|1788.3|1788|1785.4|1785.1|3798
1695841800000|2023-09-27 19:10:00|1787.6|1787.3|1786.6|1786.3|1789.4|1789.1|1786.6|1786.3|2981
1695842100000|2023-09-27 19:15:00|1786.8|1786.5|1785.1|1784.8|1787.2|1786.9|1784.9|1784.6|3054
1695842400000|2023-09-27 19:20:00|1785|1784.7|1786.1|1785.8|1786.8|1786.5|1785|1784.7|1554
1695842700000|2023-09-27 19:25:00|1785.9|1785.6|1785.8|1785.5|1787.1|1786.8|1785.6|1785.3|1186
1695843000000|2023-09-27 19:30:00|1785.9|1785.6|1785.6|1785.3|1786.1|1785.8|1784.6|1784.3|1925
1695843300000|2023-09-27 19:35:00|1785.5|1785.2|1783.2|1782.9|1785.5|1785.2|1782.3|1782|2223
1695843600000|2023-09-27 19:40:00|1783.1|1782.8|1780.2|1779.9|1783.1|1782.8|1779.1|1778.8|3371
1695843900000|2023-09-27 19:45:00|1779.9|1779.6|1778.9|1778.6|1780.3|1780|1778.3|1778|2117
1695844200000|2023-09-27 19:50:00|1779.2|1778.9|1779.7|1779.4|1780.9|1780.6|1778.1|1777.8|3722
1695844500000|2023-09-27 19:55:00|1779.6|1779.3|1780.6|1780.3|1780.6|1780.3|1778.8|1778.5|12545
1695844800000|2023-09-27 20:00:00|1779.6|1779.3|1780.3|1780|1780.7|1780.4|1779.1|1778.8|5842
1695845100000|2023-09-27 20:05:00|1780.2|1779.9|1780.5|1780.2|1780.7|1780.4|1779.7|1779.4|1410
1695845400000|2023-09-27 20:10:00|1780.4|1780.1|1781.3|1781|1781.4|1781.1|1780.2|1779.9|831
1695845700000|2023-09-27 20:15:00|1781.2|1780.9|1781.3|1781|1781.9|1781.6|1781.1|1780.8|587
1695846000000|2023-09-27 20:20:00|1781.2|1780.9|1781.6|1781.3|1781.8|1781.5|1781|1780.7|323
1695846300000|2023-09-27 20:25:00|1781.7|1781.4|1782.1|1781.8|1782.3|1782|1781.5|1781.2|462
1695846600000|2023-09-27 20:30:00|1782.2|1781.9|1782.3|1782|1782.7|1782.4|1782.2|1781.9|286
1695846900000|2023-09-27 20:35:00|1782.4|1782.1|1782.6|1782.3|1782.6|1782.3|1782.1|1781.8|259
1695847200000|2023-09-27 20:40:00|1782.8|1782.5|1782.6|1782.3|1782.8|1782.5|1782.4|1782.1|349
1695847500000|2023-09-27 20:45:00|1782.7|1782.4|1782.4|1782.1|1782.8|1782.5|1782.3|1782|455
1695847800000|2023-09-27 20:50:00|1782.5|1782.2|1783.5|1783.2|1783.5|1783.2|1782.5|1782.2|526
1695848100000|2023-09-27 20:55:00|1783.4|1783.1|1784|1783.2|1784.1|1783.8|1783.3|1783|336
1695848400000|2023-09-27 21:00:00|1783.9|1783.1|1783.8|1783|1784.1|1783.3|1783.8|1783|0
1695848700000|2023-09-27 21:05:00|1784|1783.2|1783.7|1782.9|1784|1783.2|1783.5|1782.7|0
1695849000000|2023-09-27 21:10:00|1783.8|1783|1783.8|1783|1783.9|1783.1|1783.8|1783|0
1695849300000|2023-09-27 21:15:00|1783.9|1783.1|1784.1|1783.3|1784.1|1783.3|1783.9|1783.1|0
1695849600000|2023-09-27 21:20:00|1784|1783.2|1783.7|1782.9|1784.1|1783.3|1783.6|1782.8|0
1695849900000|2023-09-27 21:25:00|1783.6|1782.8|1783.5|1782.7|1783.6|1782.8|1783.5|1782.7|0
1695850200000|2023-09-27 21:30:00|1783.6|1782.8|1783.5|1782.7|1783.6|1782.8|1783.5|1782.7|0
1695850500000|2023-09-27 21:35:00|1783.6|1782.8|1783.6|1782.8|1783.6|1782.8|1783.5|1782.7|0
1695850800000|2023-09-27 21:40:00|1783.7|1782.9|1783.7|1782.9|1783.8|1783|1783.7|1782.9|0
1695851100000|2023-09-27 21:45:00|1783.6|1782.8|1783.7|1782.9|1783.7|1782.9|1783.6|1782.8|0
1695851700000|2023-09-27 21:55:00|1783.8|1783|1783.8|1783|1783.8|1783|1783.7|1782.9|0
1695852000000|2023-09-27 22:00:00|1783.9|1783.6|1782.1|1781.8|1784|1783.7|1782.1|1781.8|195
1695852300000|2023-09-27 22:05:00|1782.2|1781.9|1782.1|1781.8|1782.4|1782.1|1781.7|1781.4|65
1695852600000|2023-09-27 22:10:00|1782|1781.7|1782.2|1781.9|1782.2|1781.9|1781.7|1781.4|87
1695852900000|2023-09-27 22:15:00|1782.1|1781.8|1781.7|1781.4|1782.4|1782.1|1781.4|1781.1|104
1695853200000|2023-09-27 22:20:00|1781.6|1781.3|1780.3|1780|1781.8|1781.5|1780|1779.7|186
1695853500000|2023-09-27 22:25:00|1780.5|1780.2|1780.4|1780.1|1780.8|1780.5|1780|1779.7|116
1695853800000|2023-09-27 22:30:00|1780.5|1780.2|1780.9|1780.6|1781.1|1780.8|1780.5|1780.2|70
1695854100000|2023-09-27 22:35:00|1781|1780.7|1781|1780.7|1781.2|1780.9|1780.9|1780.6|20
1695854400000|2023-09-27 22:40:00|1781.1|1780.8|1781.8|1781.5|1781.8|1781.5|1781|1780.7|53
1695854700000|2023-09-27 22:45:00|1781.7|1781.4|1781.7|1781.4|1781.8|1781.5|1781.4|1781.1|47
1695855000000|2023-09-27 22:50:00|1781.6|1781.3|1781.8|1781.5|1781.8|1781.5|1781.6|1781.3|23
1695855300000|2023-09-27 22:55:00|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1781.5|1781.2|11
1695855600000|2023-09-27 23:00:00|1781.8|1781.5|1781.1|1780.8|1781.8|1781.5|1781|1780.7|72
1695855900000|2023-09-27 23:05:00|1781.2|1780.9|1781.8|1781.5|1781.8|1781.5|1781.1|1780.8|34
1695856200000|2023-09-27 23:10:00|1781.9|1781.6|1781.9|1781.6|1782.2|1781.9|1781.8|1781.5|34
1695856500000|2023-09-27 23:15:00|1781.8|1781.5|1782.1|1781.8|1782.3|1782|1781.8|1781.5|17
1695856800000|2023-09-27 23:20:00|1782.2|1781.9|1781.9|1781.6|1782.2|1781.9|1781.9|1781.6|15
1695857100000|2023-09-27 23:25:00|1781.8|1781.5|1782|1781.7|1782.2|1781.9|1781.8|1781.5|13
1695857400000|2023-09-27 23:30:00|1781.9|1781.6|1781.9|1781.6|1782.1|1781.8|1781.9|1781.6|27
1695857700000|2023-09-27 23:35:00|1782|1781.7|1782.3|1782|1782.4|1782.1|1781.9|1781.6|46
1695858000000|2023-09-27 23:40:00|1782.2|1781.9|1782.4|1782.1|1782.5|1782.2|1782.1|1781.8|88
1695858300000|2023-09-27 23:45:00|1782.3|1782|1782.3|1782|1782.4|1782.1|1782.2|1781.9|35
1695858600000|2023-09-27 23:50:00|1782.4|1782.1|1782.9|1782.6|1783|1782.7|1782.4|1782.1|143
1695858900000|2023-09-27 23:55:00|1783|1782.7|1782.8|1782.5|1783|1782.7|1782.5|1782.2|45
1695859200000|2023-09-28 00:00:00|1782.9|1782.6|1782.7|1782.4|1783|1782.7|1782.1|1781.8|209
1695859500000|2023-09-28 00:05:00|1782.8|1782.5|1783.1|1782.8|1783.4|1783.1|1782.6|1782.3|160
1695859800000|2023-09-28 00:10:00|1783|1782.7|1783.1|1782.8|1783.2|1782.9|1782.6|1782.3|71
1695860100000|2023-09-28 00:15:00|1783|1782.7|1783.3|1783|1783.4|1783.1|1782.8|1782.5|52
1695860400000|2023-09-28 00:20:00|1783.2|1782.9|1783.3|1783|1783.3|1783|1783|1782.7|18
1695860700000|2023-09-28 00:25:00|1783.2|1782.9|1783.7|1783.4|1783.7|1783.4|1783.1|1782.8|62
1695861000000|2023-09-28 00:30:00|1783.6|1783.3|1783.9|1783.6|1784|1783.7|1783.3|1783|68
1695861300000|2023-09-28 00:35:00|1783.8|1783.5|1784.5|1784.2|1784.6|1784.3|1783.6|1783.3|80
1695861600000|2023-09-28 00:40:00|1784.6|1784.3|1784.6|1784.3|1784.8|1784.5|1784.4|1784.1|67
1695861900000|2023-09-28 00:45:00|1784.7|1784.4|1784.5|1784.2|1785.2|1784.9|1784.4|1784.1|132
1695862200000|2023-09-28 00:50:00|1784.4|1784.1|1783.9|1783.6|1784.4|1784.1|1783.7|1783.4|51
1695862500000|2023-09-28 00:55:00|1784|1783.7|1784.6|1784.3|1784.6|1784.3|1783.9|1783.6|80
1695862800000|2023-09-28 01:00:00|1784.5|1784.2|1784.6|1784.3|1784.7|1784.4|1784.4|1784.1|142
1695863100000|2023-09-28 01:05:00|1784.7|1784.4|1784.8|1784.5|1785.3|1785|1784.6|1784.3|172
1695863400000|2023-09-28 01:10:00|1784.5|1784.2|1785|1784.7|1785|1784.7|1784.5|1784.2|100
1695863700000|2023-09-28 01:15:00|1784.9|1784.6|1784.5|1784.2|1785|1784.7|1784.4|1784.1|95
1695864000000|2023-09-28 01:20:00|1784.4|1784.1|1784.9|1784.6|1785|1784.7|1784.4|1784.1|46
1695864300000|2023-09-28 01:25:00|1785|1784.7|1785.1|1784.8|1785.1|1784.8|1784.6|1784.3|61
1695864600000|2023-09-28 01:30:00|1785.2|1784.9|1783.9|1783.6|1785.2|1784.9|1783.5|1783.2|127
1695864900000|2023-09-28 01:35:00|1783.8|1783.5|1783.8|1783.5|1784.1|1783.8|1783.4|1783.1|62
1695865200000|2023-09-28 01:40:00|1783.9|1783.6|1783.6|1783.3|1784|1783.7|1783.4|1783.1|43
1695865500000|2023-09-28 01:45:00|1783.7|1783.4|1784.2|1783.9|1784.3|1784|1783.4|1783.1|46
1695865800000|2023-09-28 01:50:00|1784.1|1783.8|1783.9|1783.6|1784.4|1784.1|1783.7|1783.4|147
1695866100000|2023-09-28 01:55:00|1783.8|1783.5|1784.3|1784|1784.5|1784.2|1783.7|1783.4|56
1695866400000|2023-09-28 02:00:00|1784.2|1783.9|1784.1|1783.8|1784.4|1784.1|1784|1783.7|95
1695866700000|2023-09-28 02:05:00|1784|1783.7|1783.7|1783.4|1784.2|1783.9|1783.6|1783.3|56
1695867000000|2023-09-28 02:10:00|1783.6|1783.3|1783.8|1783.5|1783.9|1783.6|1783.6|1783.3|51
1695867300000|2023-09-28 02:15:00|1783.7|1783.4|1783.2|1782.9|1783.8|1783.5|1783|1782.7|56
1695867600000|2023-09-28 02:20:00|1783.1|1782.8|1783|1782.7|1783.3|1783|1782.9|1782.6|142
1695867900000|2023-09-28 02:25:00|1782.9|1782.6|1781.1|1780.8|1782.9|1782.6|1780.8|1780.5|216
1695868200000|2023-09-28 02:30:00|1781|1780.7|1780.7|1780.4|1781.1|1780.8|1780.5|1780.2|91
1695868500000|2023-09-28 02:35:00|1780.6|1780.3|1781.2|1780.9|1781.3|1781|1780.6|1780.3|65
1695868800000|2023-09-28 02:40:00|1781.3|1781|1781.2|1780.9|1781.5|1781.2|1781|1780.7|72
1695869100000|2023-09-28 02:45:00|1781.3|1781|1781.1|1780.8|1781.3|1781|1780.8|1780.5|66
1695869400000|2023-09-28 02:50:00|1781|1780.7|1780.7|1780.4|1781.2|1780.9|1780.6|1780.3|39
1695869700000|2023-09-28 02:55:00|1780.8|1780.5|1780.1|1779.8|1780.8|1780.5|1779.6|1779.3|205
1695870000000|2023-09-28 03:00:00|1780|1779.7|1779.7|1779.4|1780.2|1779.9|1779.3|1779|132
1695870300000|2023-09-28 03:05:00|1779.8|1779.5|1779.6|1779.3|1779.9|1779.6|1779.4|1779.1|30
1695870600000|2023-09-28 03:10:00|1779.7|1779.4|1779|1778.7|1779.7|1779.4|1778.9|1778.6|39
1695870900000|2023-09-28 03:15:00|1779.1|1778.8|1779.3|1779|1779.5|1779.2|1778.9|1778.6|22
1695871200000|2023-09-28 03:20:00|1779.4|1779.1|1779.7|1779.4|1779.8|1779.5|1779.3|1779|22
1695871500000|2023-09-28 03:25:00|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.2|1778.9|37
1695871800000|2023-09-28 03:30:00|1779.5|1779.2|1779.2|1778.9|1779.8|1779.5|1778.9|1778.6|135
1695872100000|2023-09-28 03:35:00|1779.3|1779|1779.5|1779.2|1779.5|1779.2|1778.9|1778.6|37
1695872400000|2023-09-28 03:40:00|1779.4|1779.1|1779.5|1779.2|1779.6|1779.3|1779.4|1779.1|46
1695872700000|2023-09-28 03:45:00|1779.4|1779.1|1779.5|1779.2|1779.7|1779.4|1779.3|1779|25
1695873000000|2023-09-28 03:50:00|1779.4|1779.1|1779.9|1779.6|1780|1779.7|1779.4|1779.1|37
1695873300000|2023-09-28 03:55:00|1779.8|1779.5|1779.7|1779.4|1779.9|1779.6|1779.6|1779.3|24
1695873600000|2023-09-28 04:00:00|1779.6|1779.3|1779.5|1779.2|1779.7|1779.4|1779.3|1779|32
1695873900000|2023-09-28 04:05:00|1779.4|1779.1|1777.8|1777.5|1779.5|1779.2|1777.6|1777.3|126
1695874200000|2023-09-28 04:10:00|1777.9|1777.6|1776.8|1776.5|1778|1777.7|1776.7|1776.4|103
1695874500000|2023-09-28 04:15:00|1776.9|1776.6|1777.5|1777.2|1777.7|1777.4|1776.8|1776.5|41
1695874800000|2023-09-28 04:20:00|1777.4|1777.1|1777.2|1776.9|1777.5|1777.2|1777.1|1776.8|45
1695875100000|2023-09-28 04:25:00|1777.3|1777|1777.4|1777.1|1777.5|1777.2|1777.2|1776.9|16
1695875400000|2023-09-28 04:30:00|1777.3|1777|1777.5|1777.2|1777.7|1777.4|1777.3|1777|69
1695875700000|2023-09-28 04:35:00|1777.6|1777.3|1778.3|1778|1778.4|1778.1|1777.6|1777.3|38
1695876000000|2023-09-28 04:40:00|1778.2|1777.9|1778.7|1778.4|1778.7|1778.4|1778.2|1777.9|32
1695876300000|2023-09-28 04:45:00|1778.6|1778.3|1779.3|1779|1779.4|1779.1|1778.6|1778.3|86
1695876600000|2023-09-28 04:50:00|1779.2|1778.9|1779.3|1779|1779.6|1779.3|1779.2|1778.9|60
1695876900000|2023-09-28 04:55:00|1779.4|1779.1|1779.8|1779.5|1779.9|1779.6|1779.3|1779|49
1695877200000|2023-09-28 05:00:00|1779.9|1779.6|1780.8|1780.5|1780.9|1780.6|1779.5|1779.2|146
1695877500000|2023-09-28 05:05:00|1780.7|1780.4|1780.1|1779.8|1780.8|1780.5|1780|1779.7|63
1695877800000|2023-09-28 05:10:00|1780.2|1779.9|1780.4|1780.1|1780.6|1780.3|1780.2|1779.9|56
1695878100000|2023-09-28 05:15:00|1780.5|1780.2|1781|1780.7|1781.2|1780.9|1780.4|1780.1|74
1695878400000|2023-09-28 05:20:00|1780.9|1780.6|1781|1780.7|1781.1|1780.8|1780.7|1780.4|44
1695878700000|2023-09-28 05:25:00|1780.9|1780.6|1781|1780.7|1781.3|1781|1780.8|1780.5|26
1695879000000|2023-09-28 05:30:00|1781.1|1780.8|1782.5|1782.2|1782.9|1782.6|1781.1|1780.8|226
1695879300000|2023-09-28 05:35:00|1782.4|1782.1|1782.7|1782.4|1782.9|1782.6|1782.2|1781.9|33
1695879600000|2023-09-28 05:40:00|1782.6|1782.3|1782.7|1782.4|1783|1782.7|1782.4|1782.1|42
1695879900000|2023-09-28 05:45:00|1782.6|1782.3|1782.6|1782.3|1782.7|1782.4|1782.3|1782|33
1695880200000|2023-09-28 05:50:00|1782.5|1782.2|1782.6|1782.3|1782.7|1782.4|1782|1781.7|53
1695880500000|2023-09-28 05:55:00|1782.7|1782.4|1782.7|1782.4|1783|1782.7|1782.3|1782|79
1695880800000|2023-09-28 06:00:00|1782.8|1782.5|1781.9|1781.6|1782.9|1782.6|1781.3|1781|271
1695881100000|2023-09-28 06:05:00|1781.8|1781.5|1781.5|1781.2|1781.8|1781.5|1781.4|1781.1|77
1695881400000|2023-09-28 06:10:00|1781.6|1781.3|1780.3|1780|1781.6|1781.3|1780.3|1780|214
1695881700000|2023-09-28 06:15:00|1780.2|1779.9|1780.7|1780.4|1781|1780.7|1780.2|1779.9|48
1695882000000|2023-09-28 06:20:00|1780.6|1780.3|1779.8|1779.5|1780.9|1780.6|1779.8|1779.5|34
1695882300000|2023-09-28 06:25:00|1779.7|1779.4|1780.2|1779.9|1780.5|1780.2|1779.5|1779.2|73
1695882600000|2023-09-28 06:30:00|1780.3|1780|1781.5|1781.2|1781.5|1781.2|1780.2|1779.9|55
1695882900000|2023-09-28 06:35:00|1781.4|1781.1|1781.3|1781|1781.5|1781.2|1780.9|1780.6|36
1695883200000|2023-09-28 06:40:00|1781.2|1780.9|1781.5|1781.2|1781.8|1781.5|1781.2|1780.9|79
1695883500000|2023-09-28 06:45:00|1781.4|1781.1|1780.5|1780.2|1781.6|1781.3|1780.4|1780.1|56
1695883800000|2023-09-28 06:50:00|1780.4|1780.1|1779.8|1779.5|1780.5|1780.2|1779.7|1779.4|32
1695884100000|2023-09-28 06:55:00|1779.7|1779.4|1779.4|1779.1|1779.9|1779.6|1779.3|1779|80
1695884400000|2023-09-28 07:00:00|1779.8|1779.5|1779.5|1779.2|1779.9|1779.6|1778.3|1778|574
1695884700000|2023-09-28 07:05:00|1779.6|1779.3|1778.6|1778.3|1780|1779.7|1777.4|1777.1|427
1695885000000|2023-09-28 07:10:00|1778.5|1778.2|1779|1778.7|1779|1778.7|1777.6|1777.3|195
1695885300000|2023-09-28 07:15:00|1778.9|1778.6|1779.8|1779.5|1780.3|1780|1778.8|1778.5|232
1695885600000|2023-09-28 07:20:00|1779.9|1779.6|1780.1|1779.8|1780.9|1780.6|1779.8|1779.5|207
1695885900000|2023-09-28 07:25:00|1780.2|1779.9|1779.3|1779|1780.3|1780|1778.8|1778.5|164
1695886200000|2023-09-28 07:30:00|1779.2|1778.9|1779.7|1779.4|1780.2|1779.9|1778.9|1778.6|216
1695886500000|2023-09-28 07:35:00|1779.8|1779.5|1780.6|1780.3|1780.6|1780.3|1779.7|1779.4|120
1695886800000|2023-09-28 07:40:00|1780.7|1780.4|1780.1|1779.8|1781.4|1781.1|1780|1779.7|187
1695887100000|2023-09-28 07:45:00|1780.2|1779.9|1779.1|1778.8|1780.5|1780.2|1778.9|1778.6|167
1695887400000|2023-09-28 07:50:00|1779.2|1778.9|1778.2|1777.9|1779.3|1779|1778.2|1777.9|134
1695887700000|2023-09-28 07:55:00|1778.1|1777.8|1778.5|1778.2|1778.6|1778.3|1777.9|1777.6|140
1695888000000|2023-09-28 08:00:00|1778.4|1778.1|1775.5|1775.2|1779.1|1778.8|1774.9|1774.6|571
1695888300000|2023-09-28 08:05:00|1775.4|1775.1|1775.8|1775.5|1776.3|1776|1774.7|1774.4|336
1695888600000|2023-09-28 08:10:00|1775.7|1775.4|1776|1775.7|1776.6|1776.3|1775.5|1775.2|335
1695888900000|2023-09-28 08:15:00|1775.9|1775.6|1775.7|1775.4|1776.3|1776|1775.2|1774.9|262
1695889200000|2023-09-28 08:20:00|1775.6|1775.3|1774.5|1774.2|1775.9|1775.6|1774.4|1774.1|290
1695889500000|2023-09-28 08:25:00|1774.6|1774.3|1774.2|1773.9|1774.8|1774.5|1774|1773.7|219
1695889800000|2023-09-28 08:30:00|1774.1|1773.8|1775.2|1774.9|1775.3|1775|1773.5|1773.2|275
1695890100000|2023-09-28 08:35:00|1775.3|1775|1775.9|1775.6|1776.1|1775.8|1774.3|1774|112
1695890400000|2023-09-28 08:40:00|1775.8|1775.5|1776.1|1775.8|1776.3|1776|1775.4|1775.1|137
1695890700000|2023-09-28 08:45:00|1776|1775.7|1777|1776.7|1777.3|1777|1775.9|1775.6|135
1695891000000|2023-09-28 08:50:00|1776.9|1776.6|1777.9|1777.6|1778.3|1778|1776.9|1776.6|130
1695891300000|2023-09-28 08:55:00|1777.8|1777.5|1777.1|1776.8|1778.2|1777.9|1776.5|1776.2|267
1695891600000|2023-09-28 09:00:00|1777|1776.7|1774.7|1774.4|1777.3|1777|1774.7|1774.4|229
1695891900000|2023-09-28 09:05:00|1774.6|1774.3|1773.4|1773.1|1774.9|1774.6|1772.8|1772.5|443
1695892200000|2023-09-28 09:10:00|1773.3|1773|1773.2|1772.9|1773.6|1773.3|1772.8|1772.5|176
1695892500000|2023-09-28 09:15:00|1773.1|1772.8|1771.9|1771.6|1773.4|1773.1|1771.9|1771.6|259
1695892800000|2023-09-28 09:20:00|1771.7|1771.4|1773.9|1773.6|1774|1773.7|1771.7|1771.4|249
1695893100000|2023-09-28 09:25:00|1773.8|1773.5|1773.4|1773.1|1774.1|1773.8|1772.5|1772.2|257
1695893400000|2023-09-28 09:30:00|1773.3|1773|1772.6|1772.3|1774|1773.7|1772.5|1772.2|298
1695893700000|2023-09-28 09:35:00|1772.5|1772.2|1772.6|1772.3|1773|1772.7|1772.2|1771.9|322
1695894000000|2023-09-28 09:40:00|1772.9|1772.6|1774.8|1774.5|1775.2|1774.9|1772.7|1772.4|436
1695894300000|2023-09-28 09:45:00|1774.7|1774.4|1775.8|1775.5|1775.9|1775.6|1774.7|1774.4|262
1695894600000|2023-09-28 09:50:00|1775.7|1775.4|1777.1|1776.8|1777.2|1776.9|1775.7|1775.4|248
1695894900000|2023-09-28 09:55:00|1777|1776.7|1778.3|1778|1778.5|1778.2|1777|1776.7|166
1695895200000|2023-09-28 10:00:00|1778.4|1778.1|1779.1|1778.8|1779.5|1779.2|1778.3|1778|273
1695895500000|2023-09-28 10:05:00|1779.2|1778.9|1779.7|1779.4|1779.9|1779.6|1779.1|1778.8|237
1695895800000|2023-09-28 10:10:00|1779.8|1779.5|1780.3|1780|1780.9|1780.6|1779.6|1779.3|232
1695896100000|2023-09-28 10:15:00|1780.4|1780.1|1779.4|1779.1|1780.7|1780.4|1779.1|1778.8|264
1695896400000|2023-09-28 10:20:00|1779.5|1779.2|1778.7|1778.4|1779.5|1779.2|1778.3|1778|183
1695896700000|2023-09-28 10:25:00|1778.6|1778.3|1778.6|1778.3|1779|1778.7|1778|1777.7|172
1695897000000|2023-09-28 10:30:00|1778.7|1778.4|1779.2|1778.9|1779.6|1779.3|1778.6|1778.3|91
1695897300000|2023-09-28 10:35:00|1779.3|1779|1780.6|1780.3|1780.9|1780.6|1779.3|1779|249
1695897600000|2023-09-28 10:40:00|1780.5|1780.2|1780.9|1780.6|1781.6|1781.3|1780.3|1780|201
1695897900000|2023-09-28 10:45:00|1781|1780.7|1780.2|1779.9|1781|1780.7|1780|1779.7|159
1695898200000|2023-09-28 10:50:00|1780.1|1779.8|1779.1|1778.8|1780.2|1779.9|1778.8|1778.5|155
1695898500000|2023-09-28 10:55:00|1779|1778.7|1779.9|1779.6|1780.2|1779.9|1778.5|1778.2|124
1695898800000|2023-09-28 11:00:00|1779.7|1779.4|1779.3|1779|1779.9|1779.6|1778.9|1778.6|134
1695899100000|2023-09-28 11:05:00|1779.2|1778.9|1778.8|1778.5|1779.5|1779.2|1778.1|1777.8|168
1695899400000|2023-09-28 11:10:00|1778.9|1778.6|1778.3|1778|1779.3|1779|1778|1777.7|186
1695899700000|2023-09-28 11:15:00|1778.2|1777.9|1778|1777.7|1778.6|1778.3|1777.6|1777.3|204
1695900000000|2023-09-28 11:20:00|1777.9|1777.6|1779.1|1778.8|1779.7|1779.4|1777.8|1777.5|357
1695900300000|2023-09-28 11:25:00|1779|1778.7|1776.7|1776.4|1779.2|1778.9|1776.6|1776.3|458
1695900600000|2023-09-28 11:30:00|1776.6|1776.3|1775.2|1774.9|1776.8|1776.5|1774.9|1774.6|380
1695900900000|2023-09-28 11:35:00|1775.3|1775|1774.8|1774.5|1776|1775.7|1774.5|1774.2|346
1695901200000|2023-09-28 11:40:00|1774.6|1774.3|1774.4|1774.1|1775.4|1775.1|1774.3|1774|298
1695901500000|2023-09-28 11:45:00|1774.3|1774|1775|1774.7|1775.3|1775|1774.3|1774|129
1695901800000|2023-09-28 11:50:00|1774.9|1774.6|1775.7|1775.4|1776.3|1776|1774.7|1774.4|241
1695902100000|2023-09-28 11:55:00|1775.8|1775.5|1777.5|1777.2|1777.7|1777.4|1775.7|1775.4|394
1695902400000|2023-09-28 12:00:00|1777.2|1776.9|1780.3|1780|1780.4|1780.1|1777.1|1776.8|485
1695902700000|2023-09-28 12:05:00|1780.2|1779.9|1781.2|1780.9|1781.8|1781.5|1780|1779.7|633
1695903000000|2023-09-28 12:10:00|1781.1|1780.8|1780.7|1780.4|1781.6|1781.3|1779.7|1779.4|534
1695903300000|2023-09-28 12:15:00|1780.6|1780.3|1781.8|1781.5|1782.1|1781.8|1780|1779.7|394
1695903600000|2023-09-28 12:20:00|1781.7|1781.4|1781.9|1781.6|1783.1|1782.8|1780.9|1780.6|668
1695903900000|2023-09-28 12:25:00|1782|1781.7|1782.1|1781.8|1782.6|1782.3|1781.4|1781.1|379
1695904200000|2023-09-28 12:30:00|1781.9|1781.6|1787|1786.7|1787.4|1787.1|1780|1779.7|3100
1695904500000|2023-09-28 12:35:00|1787.1|1786.8|1783.7|1783.4|1787.5|1787.2|1783.3|1783|909
1695904800000|2023-09-28 12:40:00|1783.6|1783.3|1780.7|1780.4|1783.7|1783.4|1780.7|1780.4|810
1695905100000|2023-09-28 12:45:00|1780.6|1780.3|1778|1777.7|1781.6|1781.3|1777.9|1777.6|1401
1695905400000|2023-09-28 12:50:00|1777.9|1777.6|1779|1778.7|1779.2|1778.9|1775.5|1775.2|2230
1695905700000|2023-09-28 12:55:00|1779.1|1778.8|1776.2|1775.9|1779.3|1779|1775.5|1775.2|1350
1695906000000|2023-09-28 13:00:00|1776|1775.7|1779.1|1778.8|1779.9|1779.6|1775.8|1775.5|872
1695906300000|2023-09-28 13:05:00|1779.3|1779|1779.2|1778.9|1780.8|1780.5|1778.6|1778.3|727
1695906600000|2023-09-28 13:10:00|1779.1|1778.8|1779.3|1779|1779.5|1779.2|1778|1777.7|604
1695906900000|2023-09-28 13:15:00|1779.2|1778.9|1779|1778.7|1779.9|1779.6|1778.4|1778.1|733
1695907200000|2023-09-28 13:20:00|1778.9|1778.6|1777.9|1777.6|1779|1778.7|1777.6|1777.3|501
1695907500000|2023-09-28 13:25:00|1777.8|1777.5|1779|1778.7|1779.5|1779.2|1777.5|1777.2|765
1695907800000|2023-09-28 13:30:00|1778.2|1777.9|1785.3|1785|1785.5|1785.2|1778.2|1777.9|10682
1695908100000|2023-09-28 13:35:00|1785.4|1785.1|1787.2|1786.9|1787.4|1787.1|1782.9|1782.6|4724
1695908400000|2023-09-28 13:40:00|1787.3|1787|1780.9|1780.6|1788.2|1787.9|1780.2|1779.9|4499
1695908700000|2023-09-28 13:45:00|1780.8|1780.5|1783.5|1783.2|1785.5|1785.2|1780.8|1780.5|2686
1695909000000|2023-09-28 13:50:00|1783.6|1783.3|1789.2|1788.9|1789.5|1789.2|1783.5|1783.2|3736
1695909300000|2023-09-28 13:55:00|1789.3|1789|1789.6|1789.3|1790|1789.7|1787.4|1787.1|2277
1695909600000|2023-09-28 14:00:00|1789.7|1789.4|1789.6|1789.3|1791.7|1791.4|1788.5|1788.2|3597
1695909900000|2023-09-28 14:05:00|1789.8|1789.5|1786.2|1785.9|1789.8|1789.5|1785.6|1785.3|2910
1695910200000|2023-09-28 14:10:00|1786.1|1785.8|1786|1785.7|1788.5|1788.2|1785.3|1785|2972
1695910500000|2023-09-28 14:15:00|1786.2|1785.9|1785|1784.7|1786.7|1786.4|1781|1780.7|2816
1695910800000|2023-09-28 14:20:00|1784.9|1784.6|1783.6|1783.3|1786.3|1786|1781.9|1781.6|1692
1695911100000|2023-09-28 14:25:00|1783.8|1783.5|1782.4|1782.1|1784.6|1784.3|1782.2|1781.9|1199
1695911400000|2023-09-28 14:30:00|1782.5|1782.2|1780.1|1779.8|1782.7|1782.4|1777.6|1777.3|3395
1695911700000|2023-09-28 14:35:00|1780.2|1779.9|1784.3|1784|1784.4|1784.1|1780.1|1779.8|2309
1695912000000|2023-09-28 14:40:00|1784.4|1784.1|1786.4|1786.1|1786.6|1786.3|1782|1781.7|1954
1695912300000|2023-09-28 14:45:00|1786.5|1786.2|1787.3|1787|1787.9|1787.6|1785.8|1785.5|1985
1695912600000|2023-09-28 14:50:00|1787.2|1786.9|1787.7|1787.4|1788.2|1787.9|1786.8|1786.5|2074
1695912900000|2023-09-28 14:55:00|1787.5|1787.2|1787.5|1787.2|1788.1|1787.8|1786|1785.7|2216
1695913200000|2023-09-28 15:00:00|1787.3|1787|1786.9|1786.6|1787.9|1787.6|1785.7|1785.4|2283
1695913500000|2023-09-28 15:05:00|1786.8|1786.5|1789.9|1789.6|1790.2|1789.9|1786.5|1786.2|2847
1695913800000|2023-09-28 15:10:00|1789.8|1789.5|1789.2|1788.9|1790|1789.7|1788.1|1787.8|2060
1695914100000|2023-09-28 15:15:00|1789.1|1788.8|1788.8|1788.5|1789.7|1789.4|1788|1787.7|1324
1695914400000|2023-09-28 15:20:00|1788.9|1788.6|1792.1|1791.8|1792.2|1791.9|1788.5|1788.2|2346
1695914700000|2023-09-28 15:25:00|1792.2|1791.9|1794.4|1794.1|1794.4|1794.1|1791.7|1791.4|3161
1695915000000|2023-09-28 15:30:00|1794.6|1794.3|1795.4|1795.1|1796|1795.7|1794.2|1793.9|3446
1695915300000|2023-09-28 15:35:00|1795.5|1795.2|1796.6|1796.3|1797.8|1797.5|1795.5|1795.2|2776
1695915600000|2023-09-28 15:40:00|1796.7|1796.4|1799.5|1799.2|1799.7|1799.4|1796.7|1796.4|3468
1695915900000|2023-09-28 15:45:00|1799.4|1799.1|1799.5|1799.2|1799.7|1799.4|1798.7|1798.4|1985
1695916200000|2023-09-28 15:50:00|1799.4|1799.1|1800.2|1799.9|1800.6|1800.3|1799.3|1799|1842
1695916500000|2023-09-28 15:55:00|1800.3|1800|1800.4|1800.1|1800.8|1800.5|1799|1798.7|1569
1695916800000|2023-09-28 16:00:00|1800.5|1800.2|1798.3|1798|1800.7|1800.4|1797.4|1797.1|1943
1695917100000|2023-09-28 16:05:00|1798.2|1797.9|1798.5|1798.2|1798.8|1798.5|1797|1796.7|1605
1695917400000|2023-09-28 16:10:00|1798.4|1798.1|1798.6|1798.3|1798.9|1798.6|1797.6|1797.3|988
1695917700000|2023-09-28 16:15:00|1798.7|1798.4|1800.5|1800.2|1801.1|1800.8|1798.6|1798.3|1405
1695918000000|2023-09-28 16:20:00|1800.6|1800.3|1799.9|1799.6|1800.6|1800.3|1799.1|1798.8|1068
1695918300000|2023-09-28 16:25:00|1800|1799.7|1803.7|1803.4|1804|1803.7|1800|1799.7|1789
1695918600000|2023-09-28 16:30:00|1803.8|1803.5|1802.1|1801.8|1804.5|1804.2|1801|1800.7|1852
1695918900000|2023-09-28 16:35:00|1802.2|1801.9|1802.6|1802.3|1803.5|1803.2|1801.7|1801.4|1490
1695919200000|2023-09-28 16:40:00|1802.7|1802.4|1803.3|1803|1804.2|1803.9|1802.5|1802.2|960
1695919500000|2023-09-28 16:45:00|1803.2|1802.9|1799.2|1798.9|1803.4|1803.1|1799|1798.7|1973
1695919800000|2023-09-28 16:50:00|1799.3|1799|1796.7|1796.4|1800.1|1799.8|1796.7|1796.4|2086
1695920100000|2023-09-28 16:55:00|1796.5|1796.2|1797.6|1797.3|1798.2|1797.9|1796.2|1795.9|1438
1695920400000|2023-09-28 17:00:00|1797.7|1797.4|1796.2|1795.9|1798.8|1798.5|1796|1795.7|1476
1695920700000|2023-09-28 17:05:00|1796.1|1795.8|1798.3|1798|1798.6|1798.3|1795.4|1795.1|2069
1695921000000|2023-09-28 17:10:00|1798.4|1798.1|1797.7|1797.4|1798.8|1798.5|1796.8|1796.5|647
1695921300000|2023-09-28 17:15:00|1797.8|1797.5|1796.4|1796.1|1797.8|1797.5|1796.2|1795.9|760
1695921600000|2023-09-28 17:20:00|1796.3|1796|1797.8|1797.5|1798.1|1797.8|1796.2|1795.9|759
1695921900000|2023-09-28 17:25:00|1797.7|1797.4|1794.9|1794.6|1797.8|1797.5|1794.6|1794.3|1123
1695922200000|2023-09-28 17:30:00|1794.8|1794.5|1792.2|1791.9|1794.9|1794.6|1792.1|1791.8|2198
1695922500000|2023-09-28 17:35:00|1792.3|1792|1793.7|1793.4|1794.3|1794|1792.3|1792|1115
1695922800000|2023-09-28 17:40:00|1793.8|1793.5|1792.3|1792|1793.9|1793.6|1791.8|1791.5|1276
1695923100000|2023-09-28 17:45:00|1792.4|1792.1|1794.5|1794.2|1794.9|1794.6|1792.2|1791.9|1112
1695923400000|2023-09-28 17:50:00|1794.6|1794.3|1793.6|1793.3|1795.3|1795|1792.8|1792.5|782
1695923700000|2023-09-28 17:55:00|1793.5|1793.2|1794.2|1793.9|1794.3|1794|1793|1792.7|590
1695924000000|2023-09-28 18:00:00|1794.1|1793.8|1793.5|1793.2|1794.8|1794.5|1793.4|1793.1|1013
1695924300000|2023-09-28 18:05:00|1793.6|1793.3|1795.2|1794.9|1795.4|1795.1|1793.2|1792.9|702
1695924600000|2023-09-28 18:10:00|1795.3|1795|1796.5|1796.2|1796.5|1796.2|1794.1|1793.8|860
1695924900000|2023-09-28 18:15:00|1796.3|1796|1796.9|1796.6|1797.7|1797.4|1796.3|1796|1434
1695925200000|2023-09-28 18:20:00|1796.8|1796.5|1796.4|1796.1|1797.7|1797.4|1796|1795.7|955
1695925500000|2023-09-28 18:25:00|1796.3|1796|1796.8|1796.5|1797.7|1797.4|1796.1|1795.8|726
1695925800000|2023-09-28 18:30:00|1796.9|1796.6|1794.3|1794|1797.2|1796.9|1794.3|1794|1227
1695926100000|2023-09-28 18:35:00|1794.1|1793.8|1793.8|1793.5|1794.2|1793.9|1791.4|1791.1|1831
1695926400000|2023-09-28 18:40:00|1793.7|1793.4|1795|1794.7|1796|1795.7|1793.3|1793|994
1695926700000|2023-09-28 18:45:00|1794.8|1794.5|1793.7|1793.4|1795.5|1795.2|1793.2|1792.9|1082
1695927000000|2023-09-28 18:50:00|1793.8|1793.5|1794.1|1793.8|1794.7|1794.4|1792.9|1792.6|824
1695927300000|2023-09-28 18:55:00|1794.2|1793.9|1795.7|1795.4|1795.7|1795.4|1793.4|1793.1|732
1695927600000|2023-09-28 19:00:00|1795.6|1795.3|1796.4|1796.1|1796.6|1796.3|1795.5|1795.2|1079
1695927900000|2023-09-28 19:05:00|1796.5|1796.2|1796.8|1796.5|1797.3|1797|1795.9|1795.6|1076
1695928200000|2023-09-28 19:10:00|1796.9|1796.6|1798.2|1797.9|1798.3|1798|1796.5|1796.2|1705
1695928500000|2023-09-28 19:15:00|1798.1|1797.8|1799.8|1799.5|1800.5|1800.2|1798.1|1797.8|2275
1695928800000|2023-09-28 19:20:00|1799.9|1799.6|1800.2|1799.9|1800.2|1799.9|1799.2|1798.9|1105
1695929100000|2023-09-28 19:25:00|1800.1|1799.8|1799.6|1799.3|1800.8|1800.5|1799.4|1799.1|1002
1695929400000|2023-09-28 19:30:00|1799.5|1799.2|1796|1795.7|1799.8|1799.5|1796|1795.7|1682
1695929700000|2023-09-28 19:35:00|1796.1|1795.8|1793.3|1793|1796.1|1795.8|1793|1792.7|1631
1695930000000|2023-09-28 19:40:00|1793.4|1793.1|1795.6|1795.3|1795.6|1795.3|1793|1792.7|2473
1695930300000|2023-09-28 19:45:00|1795.5|1795.2|1793.6|1793.3|1795.9|1795.6|1793.1|1792.8|1913
1695930600000|2023-09-28 19:50:00|1793.5|1793.2|1793.6|1793.3|1794.2|1793.9|1792.4|1792.1|2740
1695930900000|2023-09-28 19:55:00|1793.5|1793.2|1795.5|1795.2|1795.5|1795.2|1793.5|1793.2|11794
1695931200000|2023-09-28 20:00:00|1795.4|1795.1|1794|1793.7|1795.4|1795.1|1793.8|1793.5|4917
1695931500000|2023-09-28 20:05:00|1794.1|1793.8|1794.8|1794.5|1794.8|1794.5|1793.9|1793.6|687
1695931800000|2023-09-28 20:10:00|1794.5|1794.2|1795.1|1794.8|1795.5|1795.2|1794.3|1794|864
1695932100000|2023-09-28 20:15:00|1795|1794.7|1796.3|1796|1796.4|1796.1|1794.9|1794.6|494
1695932400000|2023-09-28 20:20:00|1796.2|1795.9|1796.4|1796.1|1796.6|1796.3|1795.7|1795.4|640
1695932700000|2023-09-28 20:25:00|1796.3|1796|1796.5|1796.2|1796.7|1796.4|1796.3|1796|210
1695933000000|2023-09-28 20:30:00|1796.6|1796.3|1796.7|1796.4|1796.7|1796.4|1796.3|1796|235
1695933300000|2023-09-28 20:35:00|1796.6|1796.3|1796.7|1796.4|1797.1|1796.8|1796.3|1796|343
1695933600000|2023-09-28 20:40:00|1796.6|1796.3|1796.9|1796.6|1797|1796.7|1796.6|1796.3|189
1695933900000|2023-09-28 20:45:00|1796.8|1796.5|1797.6|1797.3|1797.7|1797.4|1796.8|1796.5|370
1695934200000|2023-09-28 20:50:00|1797.5|1797.2|1797.8|1797.5|1797.8|1797.5|1797.5|1797.2|78
1695934500000|2023-09-28 20:55:00|1797.7|1797.4|1797.6|1796.8|1797.7|1797.4|1797.3|1796.8|119
1695934800000|2023-09-28 21:00:00|1797.5|1796.7|1797.6|1796.8|1797.6|1796.8|1797.5|1796.7|0
1695935100000|2023-09-28 21:05:00|1797.5|1796.7|1797.2|1796.4|1797.5|1796.7|1797.1|1796.3|0
1695935400000|2023-09-28 21:10:00|1797.1|1796.3|1796.9|1796.1|1797.1|1796.3|1796.7|1795.9|0
1695935700000|2023-09-28 21:15:00|1796.8|1796|1796.8|1796|1796.8|1796|1796.7|1795.9|0
1695936000000|2023-09-28 21:20:00|1796.9|1796.1|1796.9|1796.1|1796.9|1796.1|1796.7|1795.9|0
1695936300000|2023-09-28 21:25:00|1797|1796.2|1797|1796.2|1797|1796.2|1796.9|1796.1|0
1695936600000|2023-09-28 21:30:00|1796.9|1796.1|1796.7|1795.9|1796.9|1796.1|1796.7|1795.9|0
1695936900000|2023-09-28 21:35:00|1796.8|1796|1796.9|1796.1|1796.9|1796.1|1796.8|1796|0
1695937200000|2023-09-28 21:40:00|1796.8|1796|1796.9|1796.1|1796.9|1796.1|1796.8|1796|0
1695937800000|2023-09-28 21:50:00|1797|1796.2|1797|1796.2|1797|1796.2|1797|1796.2|0
1695938100000|2023-09-28 21:55:00|1797.1|1796.3|1797.2|1796.4|1797.3|1796.5|1797.1|1796.3|0
1695938400000|2023-09-28 22:00:00|1797.5|1796.7|1798.9|1798.6|1798.9|1798.6|1797.2|1796.5|167
1695938700000|2023-09-28 22:05:00|1799|1798.7|1799.3|1799|1799.4|1799.1|1798.7|1798.4|149
1695939000000|2023-09-28 22:10:00|1799.4|1799.1|1799.4|1799.1|1799.6|1799.3|1799.3|1799|51
1695939300000|2023-09-28 22:15:00|1799.3|1799|1798.8|1798.5|1799.3|1799|1798.6|1798.3|72
1695939600000|2023-09-28 22:20:00|1798.7|1798.4|1798.7|1798.4|1799|1798.7|1798.6|1798.3|26
1695939900000|2023-09-28 22:25:00|1798.8|1798.5|1798.6|1798.3|1798.8|1798.5|1798.5|1798.2|15
1695940200000|2023-09-28 22:30:00|1798.7|1798.4|1798.1|1797.8|1798.7|1798.4|1798.1|1797.8|85
1695940500000|2023-09-28 22:35:00|1798.2|1797.9|1798.4|1798.1|1798.5|1798.2|1798.1|1797.8|43
1695940800000|2023-09-28 22:40:00|1798.3|1798|1798.1|1797.8|1798.4|1798.1|1798.1|1797.8|10
1695941100000|2023-09-28 22:45:00|1798|1797.7|1798.1|1797.8|1798.2|1797.9|1798|1797.7|15
1695941400000|2023-09-28 22:50:00|1798.2|1797.9|1798|1797.7|1798.2|1797.9|1798|1797.7|13
1695941700000|2023-09-28 22:55:00|1798.1|1797.8|1798|1797.7|1798.1|1797.8|1797.9|1797.6|40
1695942000000|2023-09-28 23:00:00|1798.1|1797.8|1797.6|1797.3|1798.1|1797.8|1797.5|1797.2|23
1695942300000|2023-09-28 23:05:00|1797.7|1797.4|1797.5|1797.2|1797.7|1797.4|1797.3|1797|17
1695942600000|2023-09-28 23:10:00|1797.4|1797.1|1797.8|1797.5|1797.9|1797.6|1797.4|1797.1|40
1695942900000|2023-09-28 23:15:00|1797.9|1797.6|1797.3|1797|1797.9|1797.6|1797.3|1797|22
1695943200000|2023-09-28 23:20:00|1797.4|1797.1|1797.2|1796.9|1797.5|1797.2|1797.1|1796.8|51
1695943500000|2023-09-28 23:25:00|1797.1|1796.8|1797.2|1796.9|1797.4|1797.1|1797.1|1796.8|26
1695943800000|2023-09-28 23:30:00|1797.4|1797.1|1797.3|1797|1797.6|1797.3|1797.2|1796.9|87
1695944100000|2023-09-28 23:35:00|1797.2|1796.9|1796.9|1796.6|1797.3|1797|1796.9|1796.6|35
1695944400000|2023-09-28 23:40:00|1797|1796.7|1796.8|1796.5|1797|1796.7|1796.7|1796.4|16
1695944700000|2023-09-28 23:45:00|1796.7|1796.4|1797|1796.7|1797.1|1796.8|1796.7|1796.4|79
1695945000000|2023-09-28 23:50:00|1797.1|1796.8|1796.6|1796.3|1797.1|1796.8|1796.6|1796.3|36
1695945300000|2023-09-28 23:55:00|1796.4|1796.1|1796.4|1796.1|1796.6|1796.3|1796.3|1796|50
1695945600000|2023-09-29 00:00:00|1796.5|1796.2|1794.7|1794.4|1796.6|1796.3|1794.7|1794.4|352
1695945900000|2023-09-29 00:05:00|1794.8|1794.5|1794.1|1793.8|1794.9|1794.6|1794|1793.7|133
1695946200000|2023-09-29 00:10:00|1794.2|1793.9|1794.4|1794.1|1794.7|1794.4|1794.1|1793.8|93
1695946500000|2023-09-29 00:15:00|1794.5|1794.2|1793.7|1793.4|1794.5|1794.2|1793.4|1793.1|89
1695946800000|2023-09-29 00:20:00|1793.6|1793.3|1793.4|1793.1|1793.8|1793.5|1793.1|1792.8|71
1695947100000|2023-09-29 00:25:00|1793|1792.7|1793.4|1793.1|1793.6|1793.3|1793|1792.7|72
1695947400000|2023-09-29 00:30:00|1793.5|1793.2|1792.8|1792.5|1793.6|1793.3|1792.6|1792.3|96
1695947700000|2023-09-29 00:35:00|1792.7|1792.4|1792.4|1792.1|1793|1792.7|1792.2|1791.9|83
1695948000000|2023-09-29 00:40:00|1792.3|1792|1792|1791.7|1792.7|1792.4|1791.9|1791.6|126
1695948300000|2023-09-29 00:45:00|1792.1|1791.8|1791.7|1791.4|1792.1|1791.8|1791.7|1791.4|73
1695948600000|2023-09-29 00:50:00|1791.8|1791.5|1790.8|1790.5|1791.8|1791.5|1790.7|1790.4|171
1695948900000|2023-09-29 00:55:00|1790.9|1790.6|1790.7|1790.4|1791.1|1790.8|1790.6|1790.3|85
1695949200000|2023-09-29 01:00:00|1790.8|1790.5|1791|1790.7|1791.1|1790.8|1790.6|1790.3|110
1695949500000|2023-09-29 01:05:00|1791.1|1790.8|1791|1790.7|1791.1|1790.8|1790.8|1790.5|80
1695949800000|2023-09-29 01:10:00|1791.1|1790.8|1790.6|1790.3|1791.1|1790.8|1790.2|1789.9|124
1695950100000|2023-09-29 01:15:00|1790.7|1790.4|1791.2|1790.9|1791.4|1791.1|1790.5|1790.2|137
1695950400000|2023-09-29 01:20:00|1791.1|1790.8|1790.7|1790.4|1791.3|1791|1790.4|1790.1|72
1695950700000|2023-09-29 01:25:00|1790.8|1790.5|1790.6|1790.3|1790.8|1790.5|1790.5|1790.2|52
1695951000000|2023-09-29 01:30:00|1790.7|1790.4|1791.3|1791|1791.8|1791.5|1790.5|1790.2|269
1695951300000|2023-09-29 01:35:00|1791.2|1790.9|1791.3|1791|1791.5|1791.2|1790.9|1790.6|67
1695951600000|2023-09-29 01:40:00|1791.2|1790.9|1791.3|1791|1792.4|1792.1|1791|1790.7|110
1695951900000|2023-09-29 01:45:00|1791.4|1791.1|1792|1791.7|1792.1|1791.8|1791.3|1791|47
1695952200000|2023-09-29 01:50:00|1792.1|1791.8|1791.9|1791.6|1792.1|1791.8|1791.5|1791.2|70
1695952500000|2023-09-29 01:55:00|1791.8|1791.5|1792|1791.7|1792.2|1791.9|1791.7|1791.4|31
1695952800000|2023-09-29 02:00:00|1792.1|1791.8|1792.9|1792.6|1792.9|1792.6|1792|1791.7|38
1695953100000|2023-09-29 02:05:00|1793|1792.7|1792.6|1792.3|1793|1792.7|1792.6|1792.3|25
1695953400000|2023-09-29 02:10:00|1792.7|1792.4|1792.5|1792.2|1792.8|1792.5|1792.5|1792.2|44
1695953700000|2023-09-29 02:15:00|1792.6|1792.3|1793.4|1793.1|1793.4|1793.1|1792.4|1792.1|60
1695954000000|2023-09-29 02:20:00|1793.3|1793|1793.5|1793.2|1793.7|1793.4|1793.3|1793|40
1695954300000|2023-09-29 02:25:00|1793.6|1793.3|1793.5|1793.2|1793.7|1793.4|1793.4|1793.1|48
1695954600000|2023-09-29 02:30:00|1793.4|1793.1|1793.7|1793.4|1793.7|1793.4|1793.2|1792.9|31
1695954900000|2023-09-29 02:35:00|1793.8|1793.5|1794.3|1794|1794.6|1794.3|1793.7|1793.4|62
1695955200000|2023-09-29 02:40:00|1794.4|1794.1|1794.9|1794.6|1795.1|1794.8|1794.4|1794.1|60
1695955500000|2023-09-29 02:45:00|1794.8|1794.5|1795|1794.7|1795.1|1794.8|1794.8|1794.5|33
1695955800000|2023-09-29 02:50:00|1795.1|1794.8|1795.3|1795|1795.3|1795|1795|1794.7|30
1695956100000|2023-09-29 02:55:00|1795.2|1794.9|1795.1|1794.8|1795.5|1795.2|1795|1794.7|72
1695956400000|2023-09-29 03:00:00|1795.2|1794.9|1795.1|1794.8|1795.3|1795|1794.9|1794.6|46
1695956700000|2023-09-29 03:05:00|1795|1794.7|1795.3|1795|1795.8|1795.5|1795|1794.7|94
1695957000000|2023-09-29 03:10:00|1795.4|1795.1|1795.3|1795|1795.5|1795.2|1795.2|1794.9|47
1695957300000|2023-09-29 03:15:00|1795.2|1794.9|1795.2|1794.9|1795.4|1795.1|1795.2|1794.9|36
1695957600000|2023-09-29 03:20:00|1795.1|1794.8|1795.4|1795.1|1795.6|1795.3|1795.1|1794.8|33
1695957900000|2023-09-29 03:25:00|1795.3|1795|1795.3|1795|1795.5|1795.2|1795.2|1794.9|19
1695958200000|2023-09-29 03:30:00|1795.4|1795.1|1795.9|1795.6|1795.9|1795.6|1795.3|1795|17
1695958500000|2023-09-29 03:35:00|1795.8|1795.5|1796.5|1796.2|1796.6|1796.3|1795.8|1795.5|49
1695958800000|2023-09-29 03:40:00|1796.4|1796.1|1796.2|1795.9|1796.6|1796.3|1796.2|1795.9|38
1695959100000|2023-09-29 03:45:00|1796.3|1796|1796.1|1795.8|1796.5|1796.2|1795.8|1795.5|40
1695959400000|2023-09-29 03:50:00|1796.2|1795.9|1796.1|1795.8|1796.2|1795.9|1795.9|1795.6|18
1695959700000|2023-09-29 03:55:00|1796.2|1795.9|1796.2|1795.9|1796.3|1796|1796|1795.7|17
1695960000000|2023-09-29 04:00:00|1796.3|1796|1796.1|1795.8|1796.5|1796.2|1795.9|1795.6|69
1695960300000|2023-09-29 04:05:00|1796|1795.7|1796.2|1795.9|1796.3|1796|1796|1795.7|9
1695960600000|2023-09-29 04:10:00|1796.3|1796|1796.2|1795.9|1796.3|1796|1796.1|1795.8|18
1695960900000|2023-09-29 04:15:00|1796.3|1796|1796.1|1795.8|1796.3|1796|1796|1795.7|18
1695961200000|2023-09-29 04:20:00|1796.2|1795.9|1796|1795.7|1796.2|1795.9|1795.9|1795.6|20
1695961500000|2023-09-29 04:25:00|1796.1|1795.8|1795.8|1795.5|1796.2|1795.9|1795.8|1795.5|20
1695961800000|2023-09-29 04:30:00|1795.9|1795.6|1796|1795.7|1796.1|1795.8|1795.7|1795.4|27
1695962100000|2023-09-29 04:35:00|1796.1|1795.8|1796.1|1795.8|1796.4|1796.1|1796|1795.7|19
1695962400000|2023-09-29 04:40:00|1796.2|1795.9|1795.9|1795.6|1796.3|1796|1795.9|1795.6|16
1695962700000|2023-09-29 04:45:00|1796|1795.7|1795.2|1794.9|1796|1795.7|1794.7|1794.4|70
1695963000000|2023-09-29 04:50:00|1795.1|1794.8|1795.1|1794.8|1795.3|1795|1795.1|1794.8|25
1695963300000|2023-09-29 04:55:00|1795|1794.7|1794.8|1794.5|1795.1|1794.8|1794.7|1794.4|24
1695963600000|2023-09-29 05:00:00|1794.9|1794.6|1795.2|1794.9|1795.3|1795|1794.8|1794.5|24
1695963900000|2023-09-29 05:05:00|1795.3|1795|1795.2|1794.9|1795.8|1795.5|1795.1|1794.8|24
1695964200000|2023-09-29 05:10:00|1795.1|1794.8|1795.6|1795.3|1795.9|1795.6|1795.1|1794.8|25
1695964500000|2023-09-29 05:15:00|1795.7|1795.4|1795.5|1795.2|1795.7|1795.4|1795.1|1794.8|18
1695964800000|2023-09-29 05:20:00|1795.6|1795.3|1795.1|1794.8|1795.6|1795.3|1795.1|1794.8|26
1695965100000|2023-09-29 05:25:00|1795|1794.7|1794|1793.7|1795.1|1794.8|1793.9|1793.6|99
1695965400000|2023-09-29 05:30:00|1794.1|1793.8|1794|1793.7|1794.3|1794|1793.9|1793.6|50
1695965700000|2023-09-29 05:35:00|1794.1|1793.8|1794.1|1793.8|1794.3|1794|1793.9|1793.6|40
1695966000000|2023-09-29 05:40:00|1794|1793.7|1794.1|1793.8|1794.7|1794.4|1793.9|1793.6|49
1695966300000|2023-09-29 05:45:00|1794.2|1793.9|1795.8|1795.5|1795.9|1795.6|1794.2|1793.9|75
1695966600000|2023-09-29 05:50:00|1795.7|1795.4|1797|1796.7|1797.1|1796.8|1795.6|1795.3|127
1695966900000|2023-09-29 05:55:00|1796.8|1796.5|1795.8|1795.5|1796.9|1796.6|1795.4|1795.1|55
1695967200000|2023-09-29 06:00:00|1795.7|1795.4|1796.9|1796.6|1797.3|1797|1795.4|1795.1|124
1695967500000|2023-09-29 06:05:00|1797|1796.7|1797.5|1797.2|1798|1797.7|1797|1796.7|108
1695967800000|2023-09-29 06:10:00|1797.6|1797.3|1798|1797.7|1798.4|1798.1|1797.4|1797.1|71
1695968100000|2023-09-29 06:15:00|1798.1|1797.8|1798.8|1798.5|1798.8|1798.5|1798.1|1797.8|89
1695968400000|2023-09-29 06:20:00|1798.7|1798.4|1798.7|1798.4|1799.2|1798.9|1798.5|1798.2|71
1695968700000|2023-09-29 06:25:00|1798.8|1798.5|1798.8|1798.5|1799.3|1799|1798.5|1798.2|65
1695969000000|2023-09-29 06:30:00|1798.9|1798.6|1798.1|1797.8|1799|1798.7|1797.9|1797.6|107
1695969300000|2023-09-29 06:35:00|1798|1797.7|1799.8|1799.5|1799.8|1799.5|1798|1797.7|249
1695969600000|2023-09-29 06:40:00|1799.7|1799.4|1799.7|1799.4|1800|1799.7|1799.2|1798.9|69
1695969900000|2023-09-29 06:45:00|1800.3|1800|1800.3|1800|1800.4|1800.1|1799.5|1799.2|408
1695970200000|2023-09-29 06:50:00|1800.2|1799.9|1800.4|1800.1|1800.6|1800.3|1800.1|1799.8|70
1695970500000|2023-09-29 06:55:00|1800.5|1800.2|1800.6|1800.3|1801.1|1800.8|1800.2|1799.9|193
1695970800000|2023-09-29 07:00:00|1800.7|1800.4|1800.8|1800.5|1801.1|1800.8|1799.9|1799.6|320
1695971100000|2023-09-29 07:05:00|1800.7|1800.4|1799.9|1799.6|1801.1|1800.8|1799.8|1799.5|206
1695971400000|2023-09-29 07:10:00|1800|1799.7|1800.8|1800.5|1800.9|1800.6|1799.4|1799.1|144
1695971700000|2023-09-29 07:15:00|1800.7|1800.4|1801.4|1801.1|1801.5|1801.2|1800.4|1800.1|181
1695972000000|2023-09-29 07:20:00|1801.3|1801|1802.3|1802|1802.5|1802.2|1801.2|1800.9|211
1695972300000|2023-09-29 07:25:00|1802.4|1802.1|1801.7|1801.4|1802.4|1802.1|1801.6|1801.3|145
1695972600000|2023-09-29 07:30:00|1801.8|1801.5|1802.1|1801.8|1802.3|1802|1801.5|1801.2|252
1695972900000|2023-09-29 07:35:00|1802|1801.7|1802.9|1802.6|1803.7|1803.4|1802|1801.7|331
1695973200000|2023-09-29 07:40:00|1802.8|1802.5|1801.6|1801.3|1803.3|1803|1801.6|1801.3|176
1695973500000|2023-09-29 07:45:00|1801.5|1801.2|1801.7|1801.4|1801.8|1801.5|1801.1|1800.8|169
1695973800000|2023-09-29 07:50:00|1801.6|1801.3|1801.5|1801.2|1801.6|1801.3|1800.6|1800.3|122
1695974100000|2023-09-29 07:55:00|1801.4|1801.1|1802.3|1802|1802.3|1802|1801.3|1801|67
1695974400000|2023-09-29 08:00:00|1802.2|1801.9|1802.6|1802.3|1802.9|1802.6|1802|1801.7|179
1695974700000|2023-09-29 08:05:00|1802.7|1802.4|1802.9|1802.6|1804.2|1803.9|1801.8|1801.5|247
1695975000000|2023-09-29 08:10:00|1803|1802.7|1802.6|1802.3|1803.2|1802.9|1801.9|1801.6|110
1695975300000|2023-09-29 08:15:00|1802.7|1802.4|1802.3|1802|1802.9|1802.6|1801.8|1801.5|84
1695975600000|2023-09-29 08:20:00|1802.4|1802.1|1803.3|1803|1803.4|1803.1|1802.1|1801.8|168
1695975900000|2023-09-29 08:25:00|1803.2|1802.9|1803.3|1803|1803.5|1803.2|1802.7|1802.4|126
1695976200000|2023-09-29 08:30:00|1803.4|1803.1|1803.1|1802.8|1803.7|1803.4|1802.9|1802.6|105
1695976500000|2023-09-29 08:35:00|1803.2|1802.9|1803.2|1802.9|1803.7|1803.4|1802.6|1802.3|124
1695976800000|2023-09-29 08:40:00|1803.3|1803|1803.4|1803.1|1803.7|1803.4|1803.2|1802.9|110
1695977100000|2023-09-29 08:45:00|1803.3|1803|1803.3|1803|1803.7|1803.4|1803|1802.7|106
1695977400000|2023-09-29 08:50:00|1803.2|1802.9|1802.5|1802.2|1803.4|1803.1|1802.1|1801.8|147
1695977700000|2023-09-29 08:55:00|1802.4|1802.1|1801.6|1801.3|1802.8|1802.5|1801.5|1801.2|154
1695978000000|2023-09-29 09:00:00|1802|1801.7|1802|1801.7|1802.3|1802|1801.4|1801.1|367
1695978300000|2023-09-29 09:05:00|1802.1|1801.8|1803.4|1803.1|1803.8|1803.5|1802.1|1801.8|218
1695978600000|2023-09-29 09:10:00|1803.5|1803.2|1803.7|1803.4|1804.3|1804|1803.3|1803|178
1695978900000|2023-09-29 09:15:00|1803.8|1803.5|1804.9|1804.6|1805|1804.7|1803.7|1803.4|540
1695979200000|2023-09-29 09:20:00|1804.8|1804.5|1804.6|1804.3|1805|1804.7|1804.2|1803.9|181
1695979500000|2023-09-29 09:25:00|1804.7|1804.4|1804.3|1804|1805|1804.7|1804.3|1804|78
1695979800000|2023-09-29 09:30:00|1804.4|1804.1|1804.2|1803.9|1804.6|1804.3|1804|1803.7|158
1695980100000|2023-09-29 09:35:00|1804.1|1803.8|1804.2|1803.9|1804.7|1804.4|1804|1803.7|82
1695980400000|2023-09-29 09:40:00|1804.1|1803.8|1804|1803.7|1804.3|1804|1804|1803.7|131
1695980700000|2023-09-29 09:45:00|1804.1|1803.8|1803|1802.7|1804.3|1804|1802.9|1802.6|442
1695981000000|2023-09-29 09:50:00|1803.1|1802.8|1804.1|1803.8|1804.3|1804|1803.1|1802.8|156
1695981300000|2023-09-29 09:55:00|1804.2|1803.9|1804|1803.7|1804.3|1804|1803.6|1803.3|76
1695981600000|2023-09-29 10:00:00|1804.1|1803.8|1803.1|1802.8|1804.2|1803.9|1802.9|1802.6|114
1695981900000|2023-09-29 10:05:00|1803|1802.7|1802.8|1802.5|1803.2|1802.9|1802.5|1802.2|103
1695982200000|2023-09-29 10:10:00|1802.9|1802.6|1804.3|1804|1804.4|1804.1|1802.6|1802.3|168
1695982500000|2023-09-29 10:15:00|1804.4|1804.1|1804.4|1804.1|1805.5|1805.2|1804.2|1803.9|274
1695982800000|2023-09-29 10:20:00|1804.5|1804.2|1805.3|1805|1805.3|1805|1804.4|1804.1|96
1695983100000|2023-09-29 10:25:00|1805.2|1804.9|1805.3|1805|1805.9|1805.6|1804.9|1804.6|218
1695983400000|2023-09-29 10:30:00|1805.4|1805.1|1804.3|1804|1805.6|1805.3|1804.3|1804|120
1695983700000|2023-09-29 10:35:00|1804.4|1804.1|1804.1|1803.8|1804.6|1804.3|1804.1|1803.8|84
1695984000000|2023-09-29 10:40:00|1804.2|1803.9|1804.9|1804.6|1805|1804.7|1804.2|1803.9|90
1695984300000|2023-09-29 10:45:00|1805|1804.7|1805.6|1805.3|1805.7|1805.4|1804.7|1804.4|179
1695984600000|2023-09-29 10:50:00|1805.5|1805.2|1805.1|1804.8|1805.9|1805.6|1804.9|1804.6|167
1695984900000|2023-09-29 10:55:00|1805.2|1804.9|1804.2|1803.9|1805.5|1805.2|1804.1|1803.8|143
1695985200000|2023-09-29 11:00:00|1804.1|1803.8|1805.4|1805.1|1805.5|1805.2|1804.1|1803.8|375
1695985500000|2023-09-29 11:05:00|1805.5|1805.2|1805.2|1804.9|1805.6|1805.3|1804.9|1804.6|100
1695985800000|2023-09-29 11:10:00|1805.3|1805|1804.1|1803.8|1805.3|1805|1803.8|1803.5|255
1695986100000|2023-09-29 11:15:00|1804.2|1803.9|1804.3|1804|1804.4|1804.1|1804|1803.7|103
1695986400000|2023-09-29 11:20:00|1804.4|1804.1|1804.5|1804.2|1804.8|1804.5|1804.1|1803.8|133
1695986700000|2023-09-29 11:25:00|1804.3|1804|1803|1802.7|1804.3|1804|1802.9|1802.6|151
1695987000000|2023-09-29 11:30:00|1803.1|1802.8|1801.5|1801.2|1803.1|1802.8|1801.5|1801.2|321
1695987300000|2023-09-29 11:35:00|1801.3|1801|1800.8|1800.5|1801.3|1801|1800.3|1800|492
1695987600000|2023-09-29 11:40:00|1800.9|1800.6|1800.8|1800.5|1801.8|1801.5|1800.4|1800.1|303
1695987900000|2023-09-29 11:45:00|1800.7|1800.4|1801.6|1801.3|1801.7|1801.4|1800.5|1800.2|159
1695988200000|2023-09-29 11:50:00|1801.5|1801.2|1800.6|1800.3|1801.6|1801.3|1800.3|1800|147
1695988500000|2023-09-29 11:55:00|1800.7|1800.4|1800.6|1800.3|1800.8|1800.5|1800.3|1800|179
1695988800000|2023-09-29 12:00:00|1800.5|1800.2|1801.5|1801.2|1801.7|1801.4|1799.7|1799.4|328
1695989100000|2023-09-29 12:05:00|1801.4|1801.1|1803.1|1802.8|1803.3|1803|1801.2|1800.9|560
1695989400000|2023-09-29 12:10:00|1803.2|1802.9|1804.6|1804.3|1804.6|1804.3|1802.8|1802.5|394
1695989700000|2023-09-29 12:15:00|1804.7|1804.4|1804.4|1804.1|1805.1|1804.8|1804.1|1803.8|380
1695990000000|2023-09-29 12:20:00|1804.3|1804|1804.1|1803.8|1805.4|1805.1|1803.4|1803.1|378
1695990300000|2023-09-29 12:25:00|1803.9|1803.6|1804.2|1803.9|1804.9|1804.6|1803.9|1803.6|423
1695990600000|2023-09-29 12:30:00|1804.1|1803.8|1805.6|1805.3|1808.6|1808.3|1803.1|1802.8|2739
1695990900000|2023-09-29 12:35:00|1805.7|1805.4|1808.1|1807.8|1808.4|1808.1|1805|1804.7|1058
1695991200000|2023-09-29 12:40:00|1807.9|1807.6|1807.2|1806.9|1808.6|1808.3|1806.3|1806|848
1695991500000|2023-09-29 12:45:00|1807.1|1806.8|1807.2|1806.9|1807.3|1807|1805.6|1805.3|402
1695991800000|2023-09-29 12:50:00|1807.1|1806.8|1807.9|1807.6|1808.4|1808.1|1806.3|1806|853
1695992100000|2023-09-29 12:55:00|1807.7|1807.4|1809.4|1809.1|1810.2|1809.9|1807.2|1806.9|804
1695992400000|2023-09-29 13:00:00|1809.3|1809|1806.5|1806.2|1809.6|1809.3|1806.4|1806.1|587
1695992700000|2023-09-29 13:05:00|1806.6|1806.3|1805.9|1805.6|1806.6|1806.3|1804.8|1804.5|642
1695993000000|2023-09-29 13:10:00|1805.7|1805.4|1806.3|1806|1806.6|1806.3|1805.5|1805.2|381
1695993300000|2023-09-29 13:15:00|1806.2|1805.9|1805.2|1804.9|1806.5|1806.2|1805.1|1804.8|433
1695993600000|2023-09-29 13:20:00|1805.3|1805|1805.6|1805.3|1805.7|1805.4|1804.4|1804.1|737
1695993900000|2023-09-29 13:25:00|1805.7|1805.4|1807.9|1807.6|1808.1|1807.8|1805.2|1804.9|759
1695994200000|2023-09-29 13:30:00|1808.8|1808.5|1806.4|1806.1|1809|1808.7|1804.3|1804|10851
1695994500000|2023-09-29 13:35:00|1806.5|1806.2|1808|1807.7|1809.5|1809.2|1803.4|1803.1|5837
1695994800000|2023-09-29 13:40:00|1808.1|1807.8|1800.7|1800.4|1808.7|1808.4|1799.9|1799.6|4637
1695995100000|2023-09-29 13:45:00|1800.6|1800.3|1802.6|1802.3|1804.3|1804|1799.1|1798.8|3874
1695995400000|2023-09-29 13:50:00|1802.4|1802.1|1805.4|1805.1|1806.2|1805.9|1802.2|1801.9|2109
1695995700000|2023-09-29 13:55:00|1805.3|1805|1805.1|1804.8|1806.1|1805.8|1803.5|1803.2|1883
1695996000000|2023-09-29 14:00:00|1806.1|1805.8|1804.4|1804.1|1806.9|1806.6|1802.8|1802.5|3105
1695996300000|2023-09-29 14:05:00|1804.5|1804.2|1800.4|1800.1|1804.6|1804.3|1799|1798.7|2626
1695996600000|2023-09-29 14:10:00|1800.3|1800|1800.2|1799.9|1801.3|1801|1797.3|1797|3318
1695996900000|2023-09-29 14:15:00|1800.3|1800|1798.8|1798.5|1801|1800.7|1796.3|1796|2387
1695997200000|2023-09-29 14:20:00|1798.9|1798.6|1794.5|1794.2|1799.5|1799.2|1794.5|1794.2|2095
1695997500000|2023-09-29 14:25:00|1794.4|1794.1|1797|1796.7|1797.3|1797|1794.1|1793.8|2732
1695997800000|2023-09-29 14:30:00|1797.2|1796.9|1800.8|1800.5|1800.9|1800.6|1796.9|1796.6|1805
1695998100000|2023-09-29 14:35:00|1800.9|1800.6|1800.5|1800.2|1801.4|1801.1|1799.2|1798.9|1637
1695998400000|2023-09-29 14:40:00|1800.4|1800.1|1800.6|1800.3|1801.2|1800.9|1799.4|1799.1|1174
1695998700000|2023-09-29 14:45:00|1800.5|1800.2|1802|1801.7|1802.8|1802.5|1800.4|1800.1|1671
1695999000000|2023-09-29 14:50:00|1801.8|1801.5|1802.9|1802.6|1803.1|1802.8|1800.2|1799.9|1942
1695999300000|2023-09-29 14:55:00|1803|1802.7|1798.7|1798.4|1803.1|1802.8|1798.6|1798.3|2216
1695999600000|2023-09-29 15:00:00|1798.8|1798.5|1794.6|1794.3|1799.4|1799.1|1793.8|1793.5|3802
1695999900000|2023-09-29 15:05:00|1794.7|1794.4|1796.6|1796.3|1796.7|1796.4|1793.5|1793.2|2403
1696000200000|2023-09-29 15:10:00|1796.7|1796.4|1798.7|1798.4|1799.4|1799.1|1796.6|1796.3|1659
1696000500000|2023-09-29 15:15:00|1798.6|1798.3|1799|1798.7|1799.7|1799.4|1797.8|1797.5|1530
1696000800000|2023-09-29 15:20:00|1799.1|1798.8|1803.3|1803|1803.7|1803.4|1799|1798.7|1887
1696001100000|2023-09-29 15:25:00|1803.2|1802.9|1796.6|1796.3|1803.6|1803.3|1796.2|1795.9|2061
1696001400000|2023-09-29 15:30:00|1796.5|1796.2|1794.8|1794.5|1798.4|1798.1|1794.5|1794.2|1584
1696001700000|2023-09-29 15:35:00|1794.7|1794.4|1791.6|1791.3|1795.5|1795.2|1790.2|1789.9|3492
1696002000000|2023-09-29 15:40:00|1791.5|1791.2|1791.1|1790.8|1792.8|1792.5|1789.6|1789.3|2963
1696002300000|2023-09-29 15:45:00|1791.4|1791.1|1791.6|1791.3|1792.4|1792.1|1790.3|1790|1164
1696002600000|2023-09-29 15:50:00|1791.7|1791.4|1791.1|1790.8|1792.4|1792.1|1788.9|1788.6|1850
1696002900000|2023-09-29 15:55:00|1791.2|1790.9|1792.5|1792.2|1792.8|1792.5|1790.6|1790.3|1392
1696003200000|2023-09-29 16:00:00|1792.6|1792.3|1795|1794.7|1795.1|1794.8|1791.6|1791.3|1231
1696003500000|2023-09-29 16:05:00|1795.1|1794.8|1797|1796.7|1797.4|1797.1|1794.3|1794|1086
1696003800000|2023-09-29 16:10:00|1796.9|1796.6|1793.8|1793.5|1798|1797.7|1793.1|1792.8|2020
1696004100000|2023-09-29 16:15:00|1793.6|1793.3|1796.7|1796.4|1797.1|1796.8|1793.1|1792.8|862
1696004400000|2023-09-29 16:20:00|1796.6|1796.3|1796.6|1796.3|1798.5|1798.2|1796.4|1796.1|1358
1696004700000|2023-09-29 16:25:00|1796.5|1796.2|1796.6|1796.3|1797.5|1797.2|1796.1|1795.8|633
1696005000000|2023-09-29 16:30:00|1796.5|1796.2|1795.1|1794.8|1797.2|1796.9|1794.3|1794|997
1696005300000|2023-09-29 16:35:00|1795.2|1794.9|1794.5|1794.2|1796.3|1796|1794.2|1793.9|655
1696005600000|2023-09-29 16:40:00|1794.4|1794.1|1793.8|1793.5|1796.4|1796.1|1793.5|1793.2|970
1696005900000|2023-09-29 16:45:00|1793.9|1793.6|1792|1791.7|1795.9|1795.6|1791.2|1790.9|1597
1696006200000|2023-09-29 16:50:00|1792.1|1791.8|1788.5|1788.2|1792.2|1791.9|1788.3|1788|3252
1696006500000|2023-09-29 16:55:00|1788.4|1788.1|1789.8|1789.5|1790.1|1789.8|1788.4|1788.1|1046
1696006800000|2023-09-29 17:00:00|1789.7|1789.4|1786.6|1786.3|1789.7|1789.4|1785.4|1785.1|2129
1696007100000|2023-09-29 17:05:00|1786.5|1786.2|1782.9|1782.6|1786.6|1786.3|1782.3|1782|2320
1696007400000|2023-09-29 17:10:00|1783|1782.7|1783|1782.7|1784.1|1783.8|1782.1|1781.8|1446
1696007700000|2023-09-29 17:15:00|1783.1|1782.8|1783.6|1783.3|1784.5|1784.2|1782.7|1782.4|1852
1696008000000|2023-09-29 17:20:00|1783.7|1783.4|1784.2|1783.9|1784.9|1784.6|1783.4|1783.1|1324
1696008300000|2023-09-29 17:25:00|1784.3|1784|1786.3|1786|1786.6|1786.3|1784.2|1783.9|1589
1696008600000|2023-09-29 17:30:00|1786.2|1785.9|1784.8|1784.5|1786.7|1786.4|1784.4|1784.1|1319
1696008900000|2023-09-29 17:35:00|1784.7|1784.4|1785.4|1785.1|1786.1|1785.8|1784.2|1783.9|950
1696009200000|2023-09-29 17:40:00|1785.5|1785.2|1785.5|1785.2|1786.4|1786.1|1784.7|1784.4|932
1696009500000|2023-09-29 17:45:00|1785.3|1785|1783.4|1783.1|1786|1785.7|1783.2|1782.9|1945
1696009800000|2023-09-29 17:50:00|1783.5|1783.2|1783.1|1782.8|1784.9|1784.6|1781.8|1781.5|1327
1696010100000|2023-09-29 17:55:00|1783.2|1782.9|1781.2|1780.9|1784.2|1783.9|1781.1|1780.8|938
1696010400000|2023-09-29 18:00:00|1781.1|1780.8|1783.3|1783|1783.4|1783.1|1780.6|1780.3|1857
1696010700000|2023-09-29 18:05:00|1783.2|1782.9|1782.3|1782|1784|1783.7|1782|1781.7|1178
1696011000000|2023-09-29 18:10:00|1782.2|1781.9|1782.8|1782.5|1783.4|1783.1|1781.7|1781.4|774
1696011300000|2023-09-29 18:15:00|1782.7|1782.4|1781.2|1780.9|1783.3|1783|1781|1780.7|1125
1696011600000|2023-09-29 18:20:00|1781.3|1781|1783|1782.7|1783.3|1783|1781.1|1780.8|1098
1696011900000|2023-09-29 18:25:00|1783.1|1782.8|1780.1|1779.8|1784|1783.7|1780|1779.7|2247
1696012200000|2023-09-29 18:30:00|1780.3|1780|1780.9|1780.6|1781.4|1781.1|1779.1|1778.8|1762
1696012500000|2023-09-29 18:35:00|1780.8|1780.5|1781.1|1780.8|1781.7|1781.4|1780.1|1779.8|943
1696012800000|2023-09-29 18:40:00|1781|1780.7|1784.4|1784.1|1784.7|1784.4|1781|1780.7|965
1696013100000|2023-09-29 18:45:00|1784.5|1784.2|1783.3|1783|1784.6|1784.3|1783.1|1782.8|763
1696013400000|2023-09-29 18:50:00|1783.2|1782.9|1784.2|1783.9|1784.3|1784|1782.7|1782.4|579
1696013700000|2023-09-29 18:55:00|1784.3|1784|1788.4|1788.1|1788.8|1788.5|1784.1|1783.8|2794
1696014000000|2023-09-29 19:00:00|1788.5|1788.2|1785.9|1785.6|1789.8|1789.5|1785|1784.7|2300
1696014300000|2023-09-29 19:05:00|1785.8|1785.5|1786.2|1785.9|1787.9|1787.6|1785.7|1785.4|1511
1696014600000|2023-09-29 19:10:00|1786.1|1785.8|1787.4|1787.1|1789|1788.7|1785.4|1785.1|1466
1696014900000|2023-09-29 19:15:00|1787.3|1787|1787.8|1787.5|1788.9|1788.6|1786.7|1786.4|1032
1696015200000|2023-09-29 19:20:00|1787.7|1787.4|1786.8|1786.5|1787.9|1787.6|1786.7|1786.4|1339
1696015500000|2023-09-29 19:25:00|1786.9|1786.6|1786.8|1786.5|1787.4|1787.1|1785.1|1784.8|2141
1696015800000|2023-09-29 19:30:00|1786.6|1786.3|1784.1|1783.8|1787|1786.7|1783.9|1783.6|1825
1696016100000|2023-09-29 19:35:00|1784|1783.7|1784.9|1784.6|1785.4|1785.1|1783.3|1783|1677
1696016400000|2023-09-29 19:40:00|1784.7|1784.4|1783.5|1783.2|1785.3|1785|1783.4|1783.1|1965
1696016700000|2023-09-29 19:45:00|1783.6|1783.3|1786.1|1785.8|1786.2|1785.9|1782.6|1782.3|2904
1696017000000|2023-09-29 19:50:00|1786.2|1785.9|1785|1784.7|1789.1|1788.8|1784|1783.7|5656
1696017300000|2023-09-29 19:55:00|1784.9|1784.6|1783.9|1783.6|1785.1|1784.8|1782.1|1781.8|22033
1696017600000|2023-09-29 20:00:00|1783.8|1783.5|1784.3|1784|1785.1|1784.8|1782.6|1782.3|5768
1696017900000|2023-09-29 20:05:00|1784.2|1783.9|1785|1784.7|1785.7|1785.4|1784.2|1783.9|1392
1696018200000|2023-09-29 20:10:00|1785.1|1784.8|1786.1|1785.8|1786.3|1786|1784.7|1784.4|1600
1696018500000|2023-09-29 20:15:00|1786.2|1785.9|1786.1|1785.8|1786.8|1786.5|1785.7|1785.4|580
1696018800000|2023-09-29 20:20:00|1786.2|1785.9|1786.5|1786.2|1786.7|1786.4|1786.1|1785.8|186
1696019100000|2023-09-29 20:25:00|1786.6|1786.3|1786.3|1786|1787|1786.7|1786.3|1786|188
1696019400000|2023-09-29 20:30:00|1786.6|1786.3|1786.3|1786|1786.9|1786.6|1786.1|1785.8|323
1696019700000|2023-09-29 20:35:00|1786.2|1785.9|1786.3|1786|1786.4|1786.1|1785.6|1785.3|265
1696020000000|2023-09-29 20:40:00|1786.4|1786.1|1786.4|1786.1|1786.6|1786.3|1786.3|1786|91
1696020300000|2023-09-29 20:45:00|1786.5|1786.2|1786.7|1786.4|1786.7|1786.4|1786|1785.7|203
1696020600000|2023-09-29 20:50:00|1786.6|1786.3|1786.4|1786.1|1786.9|1786.6|1786.3|1786|85
1696020900000|2023-09-29 20:55:00|1786.5|1786.2|1785.5|1784.7|1786.8|1786.5|1785.2|1784.7|159
1696197600000|2023-10-01 22:00:00|1797.7|1797.4|1793|1792.7|1798.9|1798.6|1792.8|1792.5|664
1696197900000|2023-10-01 22:05:00|1793.1|1792.8|1794.2|1793.9|1794.6|1794.3|1791.4|1791.1|272
1696198200000|2023-10-01 22:10:00|1794.3|1794|1793.6|1793.3|1794.6|1794.3|1793.3|1793|92
1696198500000|2023-10-01 22:15:00|1793.7|1793.4|1793.3|1793|1794.5|1794.2|1793|1792.7|158
1696198800000|2023-10-01 22:20:00|1793.1|1792.8|1792.6|1792.3|1793.5|1793.2|1792.6|1792.3|105
1696199100000|2023-10-01 22:25:00|1792.4|1792.1|1791.8|1791.5|1793.1|1792.8|1791.6|1791.3|218
1696199400000|2023-10-01 22:30:00|1791.9|1791.6|1792.1|1791.8|1792.3|1792|1791.1|1790.8|65
1696199700000|2023-10-01 22:35:00|1792|1791.7|1791.7|1791.4|1792.7|1792.4|1791.2|1790.9|46
1696200000000|2023-10-01 22:40:00|1791.8|1791.5|1792.2|1791.9|1792.6|1792.3|1791.8|1791.5|54
1696200300000|2023-10-01 22:45:00|1792.3|1792|1793|1792.7|1793.1|1792.8|1791.6|1791.3|123
1696200600000|2023-10-01 22:50:00|1792.9|1792.6|1792.6|1792.3|1793.1|1792.8|1792.4|1792.1|48
1696200900000|2023-10-01 22:55:00|1792.5|1792.2|1791.7|1791.4|1792.5|1792.2|1791.2|1790.9|232
1696201200000|2023-10-01 23:00:00|1791.8|1791.5|1790.8|1790.5|1792.3|1792|1790.6|1790.3|131
1696201500000|2023-10-01 23:05:00|1790.9|1790.6|1791.5|1791.2|1791.7|1791.4|1790.8|1790.5|120
1696201800000|2023-10-01 23:10:00|1791.4|1791.1|1791.2|1790.9|1791.7|1791.4|1791|1790.7|92
1696202100000|2023-10-01 23:15:00|1791.3|1791|1791.9|1791.6|1792|1791.7|1791.2|1790.9|68
1696202400000|2023-10-01 23:20:00|1792|1791.7|1791.9|1791.6|1792.2|1791.9|1791.8|1791.5|28
1696202700000|2023-10-01 23:25:00|1791.8|1791.5|1791.7|1791.4|1792.1|1791.8|1791.7|1791.4|47
1696203000000|2023-10-01 23:30:00|1791.8|1791.5|1792.3|1792|1792.4|1792.1|1791.3|1791|55
1696203300000|2023-10-01 23:35:00|1792.4|1792.1|1792.6|1792.3|1792.6|1792.3|1792.1|1791.8|42
1696203600000|2023-10-01 23:40:00|1792.5|1792.2|1793.1|1792.8|1793.3|1793|1792.5|1792.2|148
1696203900000|2023-10-01 23:45:00|1793.2|1792.9|1794.3|1794|1794.4|1794.1|1793.2|1792.9|240
1696204200000|2023-10-01 23:50:00|1794.2|1793.9|1794.2|1793.9|1794.3|1794|1794.1|1793.8|31
1696204500000|2023-10-01 23:55:00|1794.1|1793.8|1794.4|1794.1|1795.2|1794.9|1794.1|1793.8|77
1696204800000|2023-10-02 00:00:00|1794.5|1794.2|1794.4|1794.1|1794.9|1794.6|1793.8|1793.5|192
1696205100000|2023-10-02 00:05:00|1794.3|1794|1794.6|1794.3|1794.7|1794.4|1794.2|1793.9|61
1696205400000|2023-10-02 00:10:00|1794.7|1794.4|1795.7|1795.4|1795.8|1795.5|1794.6|1794.3|137
1696205700000|2023-10-02 00:15:00|1795.6|1795.3|1796.8|1796.5|1796.8|1796.5|1795.6|1795.3|175
1696206000000|2023-10-02 00:20:00|1796.7|1796.4|1796.3|1796|1796.9|1796.6|1796.2|1795.9|209
1696206300000|2023-10-02 00:25:00|1796.2|1795.9|1796.9|1796.6|1797|1796.7|1796.2|1795.9|81
1696206600000|2023-10-02 00:30:00|1797|1796.7|1796.6|1796.3|1797.4|1797.1|1796.5|1796.2|123
1696206900000|2023-10-02 00:35:00|1796.7|1796.4|1795.8|1795.5|1796.8|1796.5|1795.7|1795.4|78
1696207200000|2023-10-02 00:40:00|1795.9|1795.6|1794|1793.7|1796|1795.7|1793.5|1793.2|244
1696207500000|2023-10-02 00:45:00|1794.1|1793.8|1794.1|1793.8|1794.7|1794.4|1794|1793.7|112
1696207800000|2023-10-02 00:50:00|1794.2|1793.9|1794.7|1794.4|1794.8|1794.5|1794|1793.7|47
1696208100000|2023-10-02 00:55:00|1794.6|1794.3|1794.6|1794.3|1795|1794.7|1794.4|1794.1|46
1696208400000|2023-10-02 01:00:00|1794.7|1794.4|1796.4|1796.1|1796.4|1796.1|1794.6|1794.3|128
1696208700000|2023-10-02 01:05:00|1796.3|1796|1796.9|1796.6|1796.9|1796.6|1795.8|1795.5|136
1696209000000|2023-10-02 01:10:00|1797|1796.7|1797|1796.7|1797.3|1797|1796.6|1796.3|155
1696209300000|2023-10-02 01:15:00|1797.1|1796.8|1796.9|1796.6|1797.4|1797.1|1796.6|1796.3|124
1696209600000|2023-10-02 01:20:00|1796.8|1796.5|1797|1796.7|1797.2|1796.9|1796.7|1796.4|102
1696209900000|2023-10-02 01:25:00|1797.1|1796.8|1797.7|1797.4|1797.9|1797.6|1797|1796.7|141
1696210200000|2023-10-02 01:30:00|1797.8|1797.5|1797.6|1797.3|1798|1797.7|1797.5|1797.2|47
1696210500000|2023-10-02 01:35:00|1797.5|1797.2|1797.8|1797.5|1798|1797.7|1797.5|1797.2|30
1696210800000|2023-10-02 01:40:00|1797.7|1797.4|1797.9|1797.6|1798.1|1797.8|1797.6|1797.3|19
1696211100000|2023-10-02 01:45:00|1798|1797.7|1797.8|1797.5|1798.1|1797.8|1797.6|1797.3|55
1696211400000|2023-10-02 01:50:00|1797.9|1797.6|1798.1|1797.8|1798.1|1797.8|1797.8|1797.5|59
1696211700000|2023-10-02 01:55:00|1798.2|1797.9|1797.7|1797.4|1798.2|1797.9|1797.6|1797.3|40
1696212000000|2023-10-02 02:00:00|1797.8|1797.5|1798|1797.7|1798.2|1797.9|1797.8|1797.5|50
1696212300000|2023-10-02 02:05:00|1797.9|1797.6|1797.8|1797.5|1798|1797.7|1797.8|1797.5|18
1696212600000|2023-10-02 02:10:00|1797.7|1797.4|1797.5|1797.2|1797.9|1797.6|1797.3|1797|63
1696212900000|2023-10-02 02:15:00|1797.4|1797.1|1797.7|1797.4|1797.8|1797.5|1797.2|1796.9|58
1696213200000|2023-10-02 02:20:00|1797.6|1797.3|1797.7|1797.4|1798|1797.7|1797.6|1797.3|56
1696213500000|2023-10-02 02:25:00|1797.8|1797.5|1797.5|1797.2|1798.1|1797.8|1797.5|1797.2|54
1696213800000|2023-10-02 02:30:00|1797.6|1797.3|1798|1797.7|1798.1|1797.8|1797.5|1797.2|25
1696214100000|2023-10-02 02:35:00|1797.9|1797.6|1797.9|1797.6|1798.2|1797.9|1797.8|1797.5|32
1696214400000|2023-10-02 02:40:00|1797.8|1797.5|1797.9|1797.6|1798.3|1798|1797.8|1797.5|40
1696214700000|2023-10-02 02:45:00|1797.8|1797.5|1797.8|1797.5|1798|1797.7|1797.6|1797.3|41
1696215000000|2023-10-02 02:50:00|1797.7|1797.4|1797.2|1796.9|1797.8|1797.5|1797.1|1796.8|29
1696215300000|2023-10-02 02:55:00|1797.1|1796.8|1797.1|1796.8|1797.3|1797|1797|1796.7|63
1696215600000|2023-10-02 03:00:00|1797.2|1796.9|1797.5|1797.2|1797.8|1797.5|1797.1|1796.8|86
1696215900000|2023-10-02 03:05:00|1797.6|1797.3|1797.9|1797.6|1797.9|1797.6|1797.5|1797.2|63
1696216200000|2023-10-02 03:10:00|1797.8|1797.5|1798|1797.7|1798.1|1797.8|1797.8|1797.5|50
1696216500000|2023-10-02 03:15:00|1797.9|1797.6|1798.2|1797.9|1798.2|1797.9|1797.7|1797.4|99
1696216800000|2023-10-02 03:20:00|1798.1|1797.8|1797.7|1797.4|1798.2|1797.9|1797.7|1797.4|78
1696217100000|2023-10-02 03:25:00|1797.8|1797.5|1797.5|1797.2|1797.8|1797.5|1797.4|1797.1|53
1696217400000|2023-10-02 03:30:00|1797.6|1797.3|1796.6|1796.3|1797.6|1797.3|1796.5|1796.2|96
1696217700000|2023-10-02 03:35:00|1796.5|1796.2|1796.6|1796.3|1796.8|1796.5|1796.4|1796.1|51
1696218000000|2023-10-02 03:40:00|1796.5|1796.2|1796.2|1795.9|1796.6|1796.3|1796.2|1795.9|64
1696218300000|2023-10-02 03:45:00|1796.3|1796|1796.1|1795.8|1796.5|1796.2|1796.1|1795.8|38
1696218600000|2023-10-02 03:50:00|1796.2|1795.9|1795.9|1795.6|1796.2|1795.9|1795.8|1795.5|21
1696218900000|2023-10-02 03:55:00|1795.8|1795.5|1796.1|1795.8|1796.2|1795.9|1795.8|1795.5|36
1696219200000|2023-10-02 04:00:00|1796.2|1795.9|1795.7|1795.4|1796.2|1795.9|1795.7|1795.4|90
1696219500000|2023-10-02 04:05:00|1795.8|1795.5|1795.8|1795.5|1796|1795.7|1795.7|1795.4|13
1696219800000|2023-10-02 04:10:00|1795.9|1795.6|1795.8|1795.5|1795.9|1795.6|1795.8|1795.5|13
1696220100000|2023-10-02 04:15:00|1795.9|1795.6|1796.1|1795.8|1796.2|1795.9|1795.8|1795.5|31
1696220400000|2023-10-02 04:20:00|1796|1795.7|1796|1795.7|1796.2|1795.9|1796|1795.7|47
1696220700000|2023-10-02 04:25:00|1795.9|1795.6|1795.9|1795.6|1796.1|1795.8|1795.9|1795.6|16
1696221000000|2023-10-02 04:30:00|1796|1795.7|1793.9|1793.6|1796|1795.7|1793.5|1793.2|167
1696221300000|2023-10-02 04:35:00|1794|1793.7|1794.3|1794|1794.4|1794.1|1793.6|1793.3|57
1696221600000|2023-10-02 04:40:00|1794.4|1794.1|1794.6|1794.3|1794.7|1794.4|1794.3|1794|39
1696221900000|2023-10-02 04:45:00|1794.7|1794.4|1794.4|1794.1|1794.9|1794.6|1794.4|1794.1|42
1696222200000|2023-10-02 04:50:00|1794.5|1794.2|1794.1|1793.8|1794.5|1794.2|1793.8|1793.5|17
1696222500000|2023-10-02 04:55:00|1794|1793.7|1793.7|1793.4|1794|1793.7|1793.6|1793.3|21
1696222800000|2023-10-02 05:00:00|1793.8|1793.5|1793.8|1793.5|1793.9|1793.6|1793.3|1793|46
1696223100000|2023-10-02 05:05:00|1793.7|1793.4|1793.9|1793.6|1794.1|1793.8|1793.6|1793.3|24
1696223400000|2023-10-02 05:10:00|1794|1793.7|1793.3|1793|1794|1793.7|1793.2|1792.9|30
1696223700000|2023-10-02 05:15:00|1793.2|1792.9|1793.3|1793|1793.5|1793.2|1792.8|1792.5|55
1696224000000|2023-10-02 05:20:00|1793.4|1793.1|1793.1|1792.8|1793.4|1793.1|1793|1792.7|18
1696224300000|2023-10-02 05:25:00|1793.2|1792.9|1793|1792.7|1793.2|1792.9|1792.9|1792.6|15
1696224600000|2023-10-02 05:30:00|1793.1|1792.8|1792.7|1792.4|1793.1|1792.8|1792.6|1792.3|30
1696224900000|2023-10-02 05:35:00|1792.6|1792.3|1791.7|1791.4|1792.6|1792.3|1791.6|1791.3|123
1696225200000|2023-10-02 05:40:00|1791.8|1791.5|1791.3|1791|1791.9|1791.6|1791.2|1790.9|63
1696225500000|2023-10-02 05:45:00|1791.2|1790.9|1791|1790.7|1791.6|1791.3|1790.9|1790.6|51
1696225800000|2023-10-02 05:50:00|1791.1|1790.8|1790.8|1790.5|1791.3|1791|1790.7|1790.4|81
1696226100000|2023-10-02 05:55:00|1790.9|1790.6|1790.5|1790.2|1790.9|1790.6|1790.3|1790|64
1696226400000|2023-10-02 06:00:00|1790.4|1790.1|1790.6|1790.3|1790.7|1790.4|1789.7|1789.4|128
1696226700000|2023-10-02 06:05:00|1790.7|1790.4|1791.3|1791|1791.4|1791.1|1790.5|1790.2|118
1696227000000|2023-10-02 06:10:00|1791.4|1791.1|1790.9|1790.6|1791.5|1791.2|1790.8|1790.5|73
1696227300000|2023-10-02 06:15:00|1790.8|1790.5|1791.4|1791.1|1791.8|1791.5|1790.8|1790.5|38
1696227600000|2023-10-02 06:20:00|1791.5|1791.2|1791.7|1791.4|1791.9|1791.6|1791.4|1791.1|38
1696227900000|2023-10-02 06:25:00|1791.6|1791.3|1791.8|1791.5|1792.1|1791.8|1791.5|1791.2|27
1696228200000|2023-10-02 06:30:00|1791.9|1791.6|1792.7|1792.4|1792.8|1792.5|1791.8|1791.5|58
1696228500000|2023-10-02 06:35:00|1792.8|1792.5|1793.4|1793.1|1793.6|1793.3|1792.7|1792.4|60
1696228800000|2023-10-02 06:40:00|1793.5|1793.2|1793.5|1793.2|1794|1793.7|1793.3|1793|73
1696229100000|2023-10-02 06:45:00|1793.4|1793.1|1794.1|1793.8|1794.3|1794|1793.4|1793.1|88
1696229400000|2023-10-02 06:50:00|1794|1793.7|1794.6|1794.3|1794.7|1794.4|1793.9|1793.6|60
1696229700000|2023-10-02 06:55:00|1794.7|1794.4|1795|1794.7|1795.1|1794.8|1794.2|1793.9|121
1696230000000|2023-10-02 07:00:00|1794.9|1794.6|1794.3|1794|1795|1794.7|1793.7|1793.4|281
1696230300000|2023-10-02 07:05:00|1794.1|1793.8|1794.4|1794.1|1794.5|1794.2|1793.8|1793.5|226
1696230600000|2023-10-02 07:10:00|1794.5|1794.2|1795.8|1795.5|1796.3|1796|1794.3|1794|265
1696230900000|2023-10-02 07:15:00|1795.9|1795.6|1796.1|1795.8|1796.2|1795.9|1794.9|1794.6|138
1696231200000|2023-10-02 07:20:00|1796.2|1795.9|1796.9|1796.6|1797|1796.7|1795.6|1795.3|158
1696231500000|2023-10-02 07:25:00|1797|1796.7|1796.8|1796.5|1797.1|1796.8|1796.4|1796.1|154
1696231800000|2023-10-02 07:30:00|1796.9|1796.6|1795.9|1795.6|1797.1|1796.8|1795.8|1795.5|221
1696232100000|2023-10-02 07:35:00|1796|1795.7|1795.5|1795.2|1796.8|1796.5|1795.5|1795.2|124
1696232400000|2023-10-02 07:40:00|1795.6|1795.3|1794.8|1794.5|1795.6|1795.3|1794.6|1794.3|153
1696232700000|2023-10-02 07:45:00|1794.9|1794.6|1794.6|1794.3|1795|1794.7|1794|1793.7|141
1696233000000|2023-10-02 07:50:00|1794.4|1794.1|1792.3|1792|1794.6|1794.3|1792|1791.7|140
1696233300000|2023-10-02 07:55:00|1792.4|1792.1|1793|1792.7|1793.3|1793|1792.2|1791.9|164
1696233600000|2023-10-02 08:00:00|1793.1|1792.8|1795|1794.7|1795.2|1794.9|1792.9|1792.6|297
1696233900000|2023-10-02 08:05:00|1795.1|1794.8|1793.4|1793.1|1795.3|1795|1792.7|1792.4|308
1696234200000|2023-10-02 08:10:00|1793.5|1793.2|1793.5|1793.2|1794.1|1793.8|1793.2|1792.9|127
1696234500000|2023-10-02 08:15:00|1793.4|1793.1|1792.1|1791.8|1793.5|1793.2|1792|1791.7|114
1696234800000|2023-10-02 08:20:00|1792.2|1791.9|1793.2|1792.9|1793.3|1793|1791.9|1791.6|179
1696235100000|2023-10-02 08:25:00|1793.3|1793|1793.9|1793.6|1794.2|1793.9|1792.6|1792.3|136
1696235400000|2023-10-02 08:30:00|1794|1793.7|1794.3|1794|1794.4|1794.1|1793.1|1792.8|129
1696235700000|2023-10-02 08:35:00|1794.4|1794.1|1794.5|1794.2|1795.6|1795.3|1794.3|1794|113
1696236000000|2023-10-02 08:40:00|1794.6|1794.3|1794.9|1794.6|1795.7|1795.4|1794.5|1794.2|120
1696236300000|2023-10-02 08:45:00|1794.8|1794.5|1794.2|1793.9|1794.9|1794.6|1794.1|1793.8|96
1696236600000|2023-10-02 08:50:00|1794.3|1794|1793|1792.7|1794.3|1794|1792.7|1792.4|108
1696236900000|2023-10-02 08:55:00|1792.9|1792.6|1792.4|1792.1|1793.2|1792.9|1792.2|1791.9|105
1696237200000|2023-10-02 09:00:00|1792.3|1792|1790.4|1790.1|1792.4|1792.1|1790.3|1790|168
1696237500000|2023-10-02 09:05:00|1790.3|1790|1789.9|1789.6|1790.5|1790.2|1789.2|1788.9|203
1696237800000|2023-10-02 09:10:00|1789.7|1789.4|1790.8|1790.5|1791.1|1790.8|1789.6|1789.3|88
1696238100000|2023-10-02 09:15:00|1790.6|1790.3|1790.2|1789.9|1790.9|1790.6|1789.8|1789.5|194
1696238400000|2023-10-02 09:20:00|1790.3|1790|1790.6|1790.3|1791.2|1790.9|1790.2|1789.9|107
1696238700000|2023-10-02 09:25:00|1790.5|1790.2|1789.2|1788.9|1790.6|1790.3|1788.6|1788.3|188
1696239000000|2023-10-02 09:30:00|1789.1|1788.8|1789.1|1788.8|1789.6|1789.3|1788.8|1788.5|154
1696239300000|2023-10-02 09:35:00|1789|1788.7|1789.5|1789.2|1789.6|1789.3|1789|1788.7|251
1696239600000|2023-10-02 09:40:00|1789.4|1789.1|1789.1|1788.8|1789.7|1789.4|1789|1788.7|133
1696239900000|2023-10-02 09:45:00|1789|1788.7|1786.6|1786.3|1789.1|1788.8|1786.2|1785.9|441
1696240200000|2023-10-02 09:50:00|1786.7|1786.4|1785.4|1785.1|1787|1786.7|1785.1|1784.8|242
1696240500000|2023-10-02 09:55:00|1785.5|1785.2|1785.3|1785|1785.6|1785.3|1784.5|1784.2|255
1696240800000|2023-10-02 10:00:00|1785.1|1784.8|1785.2|1784.9|1785.7|1785.4|1784.4|1784.1|615
1696241100000|2023-10-02 10:05:00|1785.1|1784.8|1785.8|1785.5|1786.2|1785.9|1785.1|1784.8|164
1696241400000|2023-10-02 10:10:00|1785.7|1785.4|1785.2|1784.9|1785.9|1785.6|1784.4|1784.1|314
1696241700000|2023-10-02 10:15:00|1785.1|1784.8|1786.1|1785.8|1786.1|1785.8|1784.5|1784.2|242
1696242000000|2023-10-02 10:20:00|1785.9|1785.6|1785.5|1785.2|1786.1|1785.8|1785.1|1784.8|202
1696242300000|2023-10-02 10:25:00|1785.4|1785.1|1784.5|1784.2|1785.5|1785.2|1784.4|1784.1|162
1696242600000|2023-10-02 10:30:00|1784.6|1784.3|1784.6|1784.3|1785.4|1785.1|1783.9|1783.6|247
1696242900000|2023-10-02 10:35:00|1784.5|1784.2|1784.5|1784.2|1785.1|1784.8|1784.3|1784|233
1696243200000|2023-10-02 10:40:00|1784.6|1784.3|1784.4|1784.1|1784.8|1784.5|1784.1|1783.8|156
1696243500000|2023-10-02 10:45:00|1784.3|1784|1784.6|1784.3|1785|1784.7|1784.3|1784|143
1696243800000|2023-10-02 10:50:00|1784.7|1784.4|1784.7|1784.4|1784.8|1784.5|1783.7|1783.4|237
1696244100000|2023-10-02 10:55:00|1784.6|1784.3|1784.4|1784.1|1785|1784.7|1784|1783.7|164
1696244400000|2023-10-02 11:00:00|1784.5|1784.2|1784.3|1784|1785|1784.7|1784.3|1784|123
1696244700000|2023-10-02 11:05:00|1784.4|1784.1|1784.5|1784.2|1784.8|1784.5|1783.9|1783.6|129
1696245000000|2023-10-02 11:10:00|1784.4|1784.1|1784.9|1784.6|1785|1784.7|1784.3|1784|161
1696245300000|2023-10-02 11:15:00|1784.8|1784.5|1785.3|1785|1785.5|1785.2|1784.7|1784.4|106
1696245600000|2023-10-02 11:20:00|1785.2|1784.9|1785.7|1785.4|1786|1785.7|1785.2|1784.9|151
1696245900000|2023-10-02 11:25:00|1785.8|1785.5|1785.5|1785.2|1785.9|1785.6|1785.2|1784.9|122
1696246200000|2023-10-02 11:30:00|1785.6|1785.3|1784.4|1784.1|1785.6|1785.3|1783.9|1783.6|216
1696246500000|2023-10-02 11:35:00|1784.5|1784.2|1785.3|1785|1785.7|1785.4|1784.4|1784.1|253
1696246800000|2023-10-02 11:40:00|1785.2|1784.9|1782.7|1782.4|1785.4|1785.1|1782.5|1782.2|376
1696247100000|2023-10-02 11:45:00|1782.8|1782.5|1782.7|1782.4|1782.9|1782.6|1781.5|1781.2|473
1696247400000|2023-10-02 11:50:00|1782.8|1782.5|1782.1|1781.8|1783.2|1782.9|1782|1781.7|272
1696247700000|2023-10-02 11:55:00|1782.2|1781.9|1782.7|1782.4|1782.7|1782.4|1781.8|1781.5|320
1696248000000|2023-10-02 12:00:00|1782.6|1782.3|1780.1|1779.8|1782.8|1782.5|1779.8|1779.5|555
1696248300000|2023-10-02 12:05:00|1780|1779.7|1780.5|1780.2|1781|1780.7|1779.6|1779.3|364
1696248600000|2023-10-02 12:10:00|1780.6|1780.3|1780.9|1780.6|1781.7|1781.4|1780.5|1780.2|641
1696248900000|2023-10-02 12:15:00|1781|1780.7|1781.3|1781|1781.3|1781|1779.8|1779.5|339
1696249200000|2023-10-02 12:20:00|1781.4|1781.1|1781.4|1781.1|1781.9|1781.6|1779.9|1779.6|454
1696249500000|2023-10-02 12:25:00|1781.3|1781|1781.7|1781.4|1782|1781.7|1781|1780.7|418
1696249800000|2023-10-02 12:30:00|1781.5|1781.2|1781.6|1781.3|1782.2|1781.9|1781.2|1780.9|423
1696250100000|2023-10-02 12:35:00|1781.7|1781.4|1783|1782.7|1783.1|1782.8|1781.6|1781.3|409
1696250400000|2023-10-02 12:40:00|1782.9|1782.6|1782.8|1782.5|1783.2|1782.9|1782.2|1781.9|346
1696250700000|2023-10-02 12:45:00|1782.7|1782.4|1781.9|1781.6|1783.1|1782.8|1781.6|1781.3|359
1696251000000|2023-10-02 12:50:00|1782|1781.7|1780.8|1780.5|1782.5|1782.2|1780.6|1780.3|403
1696251300000|2023-10-02 12:55:00|1780.7|1780.4|1780.8|1780.5|1781.5|1781.2|1780.3|1780|524
1696251600000|2023-10-02 13:00:00|1780.7|1780.4|1779|1778.7|1781.2|1780.9|1779|1778.7|766
1696251900000|2023-10-02 13:05:00|1779.1|1778.8|1778.3|1778|1779.8|1779.5|1778.3|1778|769
1696252200000|2023-10-02 13:10:00|1778.2|1777.9|1779.5|1779.2|1779.8|1779.5|1778.2|1777.9|562
1696252500000|2023-10-02 13:15:00|1779.3|1779|1778.9|1778.6|1780|1779.7|1778.6|1778.3|718
1696252800000|2023-10-02 13:20:00|1778.8|1778.5|1779.6|1779.3|1780|1779.7|1778.2|1777.9|621
1696253100000|2023-10-02 13:25:00|1779.7|1779.4|1780.3|1780|1780.4|1780.1|1778.8|1778.5|1032
1696253400000|2023-10-02 13:30:00|1780.4|1780.1|1781.4|1781.1|1784|1783.7|1776.1|1775.8|12192
1696253700000|2023-10-02 13:35:00|1781.3|1781|1779.7|1779.4|1784.4|1784.1|1779.1|1778.8|5115
1696254000000|2023-10-02 13:40:00|1779.8|1779.5|1775.5|1775.2|1779.9|1779.6|1774.7|1774.4|4053
1696254300000|2023-10-02 13:45:00|1775.4|1775.1|1771.8|1771.5|1775.9|1775.6|1770.8|1770.5|4091
1696254600000|2023-10-02 13:50:00|1771.7|1771.4|1771.6|1771.3|1773|1772.7|1768.4|1768.1|3547
1696254900000|2023-10-02 13:55:00|1771.3|1771|1772.4|1772.1|1773|1772.7|1770.5|1770.2|2924
1696255200000|2023-10-02 14:00:00|1770.8|1770.5|1774.9|1774.6|1776.6|1776.3|1770.6|1770.3|6695
1696255500000|2023-10-02 14:05:00|1774.4|1774.1|1769.1|1768.8|1775.4|1775.1|1768.9|1768.6|4048
1696255800000|2023-10-02 14:10:00|1769|1768.7|1767.4|1767.1|1771.2|1770.9|1767.2|1766.9|2880
1696256100000|2023-10-02 14:15:00|1767.3|1767|1767.7|1767.4|1771.1|1770.8|1767.3|1767|3169
1696256400000|2023-10-02 14:20:00|1767.6|1767.3|1770.2|1769.9|1770.2|1769.9|1766.5|1766.2|3482
1696256700000|2023-10-02 14:25:00|1770.3|1770|1766.7|1766.4|1772.2|1771.9|1766.2|1765.9|3233
1696257000000|2023-10-02 14:30:00|1766.5|1766.2|1768.2|1767.9|1769|1768.7|1765.2|1764.9|3539
1696257300000|2023-10-02 14:35:00|1768.1|1767.8|1766.3|1766|1769.2|1768.9|1765.3|1765|2364
1696257600000|2023-10-02 14:40:00|1766.4|1766.1|1767|1766.7|1767.9|1767.6|1763|1762.7|5046
1696257900000|2023-10-02 14:45:00|1767.2|1766.9|1765.6|1765.3|1768.2|1767.9|1764.8|1764.5|2744
1696258200000|2023-10-02 14:50:00|1765.5|1765.2|1764|1763.7|1766.4|1766.1|1763.5|1763.2|1954
1696258500000|2023-10-02 14:55:00|1764.1|1763.8|1764.9|1764.6|1765.8|1765.5|1763.3|1763|2134
1696258800000|2023-10-02 15:00:00|1765|1764.7|1767.6|1767.3|1769.9|1769.6|1764.8|1764.5|2781
1696259100000|2023-10-02 15:05:00|1767.7|1767.4|1766.4|1766.1|1768.3|1768|1765.6|1765.3|1833
1696259400000|2023-10-02 15:10:00|1766.3|1766|1766.4|1766.1|1767.3|1767|1765.3|1765|1767
1696259700000|2023-10-02 15:15:00|1766.2|1765.9|1767.7|1767.4|1768.9|1768.6|1765.4|1765.1|2337
1696260000000|2023-10-02 15:20:00|1767.6|1767.3|1771.2|1770.9|1772.1|1771.8|1767.2|1766.9|2893
1696260300000|2023-10-02 15:25:00|1771.3|1771|1770.9|1770.6|1771.7|1771.4|1769.6|1769.3|1901
1696260600000|2023-10-02 15:30:00|1771|1770.7|1771.1|1770.8|1772|1771.7|1769.8|1769.5|2404
1696260900000|2023-10-02 15:35:00|1771|1770.7|1767.3|1767|1771.6|1771.3|1766.2|1765.9|2255
1696261200000|2023-10-02 15:40:00|1767.2|1766.9|1764.5|1764.2|1767.6|1767.3|1764.5|1764.2|2188
1696261500000|2023-10-02 15:45:00|1764.4|1764.1|1763.2|1762.9|1765.1|1764.8|1762|1761.7|2299
1696261800000|2023-10-02 15:50:00|1763.1|1762.8|1760.7|1760.4|1764|1763.7|1760.5|1760.2|2960
1696262100000|2023-10-02 15:55:00|1760.6|1760.3|1760.3|1760|1760.9|1760.6|1759.6|1759.3|2898
1696262400000|2023-10-02 16:00:00|1760.2|1759.9|1759.3|1759|1760.8|1760.5|1758.7|1758.4|1726
1696262700000|2023-10-02 16:05:00|1759.2|1758.9|1757.5|1757.2|1759.2|1758.9|1756.6|1756.3|2238
1696263000000|2023-10-02 16:10:00|1757.4|1757.1|1759|1758.7|1759.4|1759.1|1757|1756.7|2602
1696263300000|2023-10-02 16:15:00|1758.9|1758.6|1757.9|1757.6|1760.3|1760|1757.8|1757.5|1886
1696263600000|2023-10-02 16:20:00|1758|1757.7|1759.4|1759.1|1759.6|1759.3|1757.1|1756.8|1261
1696263900000|2023-10-02 16:25:00|1759.3|1759|1758.4|1758.1|1760.4|1760.1|1757.7|1757.4|1646
1696264200000|2023-10-02 16:30:00|1758.3|1758|1757.9|1757.6|1758.5|1758.2|1756.9|1756.6|1439
1696264500000|2023-10-02 16:35:00|1757.7|1757.4|1757.1|1756.8|1758.8|1758.5|1756|1755.7|2090
1696264800000|2023-10-02 16:40:00|1757.2|1756.9|1756.2|1755.9|1758|1757.7|1756.1|1755.8|949
1696265100000|2023-10-02 16:45:00|1756.1|1755.8|1754.4|1754.1|1757.3|1757|1754.3|1754|2139
1696265400000|2023-10-02 16:50:00|1754.5|1754.2|1754.6|1754.3|1755.3|1755|1753.4|1753.1|2055
1696265700000|2023-10-02 16:55:00|1754.7|1754.4|1755.3|1755|1755.8|1755.5|1754.1|1753.8|1433
1696266000000|2023-10-02 17:00:00|1755.4|1755.1|1755.8|1755.5|1757.5|1757.2|1755.3|1755|2021
1696266300000|2023-10-02 17:05:00|1755.9|1755.6|1755.6|1755.3|1756.6|1756.3|1754.4|1754.1|1356
1696266600000|2023-10-02 17:10:00|1755.7|1755.4|1754|1753.7|1755.9|1755.6|1753.6|1753.3|1643
1696266900000|2023-10-02 17:15:00|1753.9|1753.6|1757.1|1756.8|1757.6|1757.3|1753.8|1753.5|1638
1696267200000|2023-10-02 17:20:00|1757.2|1756.9|1757|1756.7|1758.3|1758|1756.2|1755.9|1755
1696267500000|2023-10-02 17:25:00|1756.9|1756.6|1757.3|1757|1758.4|1758.1|1756.7|1756.4|965
1696267800000|2023-10-02 17:30:00|1757.2|1756.9|1755.9|1755.6|1758.1|1757.8|1755.8|1755.5|1389
1696268100000|2023-10-02 17:35:00|1755.8|1755.5|1755.2|1754.9|1756.5|1756.2|1755.1|1754.8|1408
1696268400000|2023-10-02 17:40:00|1755.1|1754.8|1756.3|1756|1757.2|1756.9|1755|1754.7|2172
1696268700000|2023-10-02 17:45:00|1756.2|1755.9|1756.7|1756.4|1757.3|1757|1755.5|1755.2|2117
1696269000000|2023-10-02 17:50:00|1756.8|1756.5|1758.2|1757.9|1759.2|1758.9|1756.4|1756.1|2154
1696269300000|2023-10-02 17:55:00|1758.3|1758|1756.4|1756.1|1758.5|1758.2|1755.8|1755.5|924
1696269600000|2023-10-02 18:00:00|1756.3|1756|1755.5|1755.2|1756.7|1756.4|1755.1|1754.8|1179
1696269900000|2023-10-02 18:05:00|1755.6|1755.3|1756.3|1756|1757.3|1757|1755.5|1755.2|1437
1696270200000|2023-10-02 18:10:00|1756.4|1756.1|1759.9|1759.6|1760.2|1759.9|1756.2|1755.9|2365
1696270500000|2023-10-02 18:15:00|1760.1|1759.8|1756.1|1755.8|1760.4|1760.1|1756|1755.7|1958
1696270800000|2023-10-02 18:20:00|1756|1755.7|1754.7|1754.4|1756.2|1755.9|1754.2|1753.9|1537
1696271100000|2023-10-02 18:25:00|1754.8|1754.5|1752.9|1752.6|1754.9|1754.6|1752.6|1752.3|1556
1696271400000|2023-10-02 18:30:00|1753|1752.7|1753.6|1753.3|1754.4|1754.1|1753|1752.7|1997
1696271700000|2023-10-02 18:35:00|1753.7|1753.4|1752.1|1751.8|1754.1|1753.8|1751.9|1751.6|1379
1696272000000|2023-10-02 18:40:00|1752|1751.7|1751.1|1750.8|1752.1|1751.8|1751|1750.7|1694
1696272300000|2023-10-02 18:45:00|1751|1750.7|1751.9|1751.6|1752.3|1752|1750.9|1750.6|1391
1696272600000|2023-10-02 18:50:00|1752|1751.7|1751.5|1751.2|1753.2|1752.9|1751.3|1751|1169
1696272900000|2023-10-02 18:55:00|1751.4|1751.1|1751.2|1750.9|1751.6|1751.3|1750.4|1750.1|1471
1696273200000|2023-10-02 19:00:00|1751.1|1750.8|1749.1|1748.8|1751.5|1751.2|1748.7|1748.4|2885
1696273500000|2023-10-02 19:05:00|1749|1748.7|1751.1|1750.8|1751.9|1751.6|1748.6|1748.3|1915
1696273800000|2023-10-02 19:10:00|1751.2|1750.9|1749.6|1749.3|1752.2|1751.9|1749.3|1749|1770
1696274100000|2023-10-02 19:15:00|1749.7|1749.4|1750.7|1750.4|1752.2|1751.9|1749.7|1749.4|1837
1696274400000|2023-10-02 19:20:00|1750.6|1750.3|1754|1753.7|1754|1753.7|1750.1|1749.8|2168
1696274700000|2023-10-02 19:25:00|1753.9|1753.6|1751.9|1751.6|1753.9|1753.6|1751.1|1750.8|2327
1696275000000|2023-10-02 19:30:00|1751.8|1751.5|1752.8|1752.5|1753.2|1752.9|1751.2|1750.9|2109
1696275300000|2023-10-02 19:35:00|1752.9|1752.6|1752.2|1751.9|1753.1|1752.8|1750.4|1750.1|2486
1696275600000|2023-10-02 19:40:00|1752|1751.7|1752.5|1752.2|1753.4|1753.1|1751.5|1751.2|2310
1696275900000|2023-10-02 19:45:00|1752.4|1752.1|1752.3|1752|1753.8|1753.5|1751.6|1751.3|3520
1696276200000|2023-10-02 19:50:00|1751.5|1751.2|1755.4|1755.1|1755.6|1755.3|1750.9|1750.6|5112
1696276500000|2023-10-02 19:55:00|1755.5|1755.2|1757.4|1757.1|1757.4|1757.1|1755.4|1755.1|17326
1696276800000|2023-10-02 20:00:00|1757.3|1757|1758.8|1758.5|1759.1|1758.8|1757.1|1756.8|6227
1696277100000|2023-10-02 20:05:00|1758.7|1758.4|1758.2|1757.9|1759.1|1758.8|1758|1757.7|1189
1696277400000|2023-10-02 20:10:00|1758.3|1758|1758.1|1757.8|1758.9|1758.6|1758.1|1757.8|1545
1696277700000|2023-10-02 20:15:00|1758|1757.7|1758.4|1758.1|1758.5|1758.2|1757.8|1757.5|606
1696278000000|2023-10-02 20:20:00|1758.5|1758.2|1758.8|1758.5|1758.9|1758.6|1758.2|1757.9|587
1696278300000|2023-10-02 20:25:00|1758.9|1758.6|1758.9|1758.6|1759|1758.7|1758.5|1758.2|331
1696278600000|2023-10-02 20:30:00|1758.8|1758.5|1758.9|1758.6|1759.2|1758.9|1758.8|1758.5|352
1696278900000|2023-10-02 20:35:00|1759|1758.7|1759.2|1758.9|1759.2|1758.9|1758.7|1758.4|246
1696279200000|2023-10-02 20:40:00|1759.3|1759|1759.3|1759|1759.4|1759.1|1759.2|1758.9|165
1696279500000|2023-10-02 20:45:00|1759.2|1758.9|1759.4|1759.1|1759.5|1759.2|1759.1|1758.8|163
1696279800000|2023-10-02 20:50:00|1759.3|1759|1759.5|1759.2|1759.6|1759.3|1759.3|1759|142
1696280100000|2023-10-02 20:55:00|1759.6|1759.3|1759.3|1758.5|1759.6|1759.3|1759.1|1758.5|279
1696280400000|2023-10-02 21:00:00|1759.5|1758.7|1759.2|1758.4|1759.5|1758.7|1759.2|1758.4|0
1696280700000|2023-10-02 21:05:00|1759.1|1758.3|1759|1758.2|1759.2|1758.4|1758.8|1758|0
1696281000000|2023-10-02 21:10:00|1759.1|1758.3|1759.1|1758.3|1759.2|1758.4|1759.1|1758.3|0
1696281300000|2023-10-02 21:15:00|1759|1758.2|1758.8|1758|1759.1|1758.3|1758.8|1758|0
1696281600000|2023-10-02 21:20:00|1758.9|1758.1|1758.8|1758|1758.9|1758.1|1758.7|1757.9|0
1696281900000|2023-10-02 21:25:00|1758.9|1758.1|1758.9|1758.1|1759|1758.2|1758.9|1758.1|0
1696282200000|2023-10-02 21:30:00|1759|1758.2|1758.9|1758.1|1759|1758.2|1758.9|1758.1|0
1696282500000|2023-10-02 21:35:00|1759|1758.2|1759|1758.2|1759|1758.2|1759|1758.2|0
1696282800000|2023-10-02 21:40:00|1758.9|1758.1|1758.9|1758.1|1758.9|1758.1|1758.9|1758.1|0
1696283100000|2023-10-02 21:45:00|1759|1758.2|1759.2|1758.4|1759.2|1758.4|1759|1758.2|0
1696283400000|2023-10-02 21:50:00|1759.3|1758.5|1759.2|1758.4|1759.3|1758.5|1759.1|1758.3|0
1696283700000|2023-10-02 21:55:00|1759.1|1758.3|1759.1|1758.3|1759.2|1758.4|1758.9|1758.1|0
1696284000000|2023-10-02 22:00:00|1758.8|1758.5|1757.9|1757.6|1758.8|1758.5|1757.9|1757.6|186
1696284300000|2023-10-02 22:05:00|1758|1757.7|1758|1757.7|1758.4|1758.1|1757.9|1757.6|79
1696284600000|2023-10-02 22:10:00|1758.1|1757.8|1759|1758.7|1759.2|1758.9|1758.1|1757.8|86
1696284900000|2023-10-02 22:15:00|1759.1|1758.8|1759.7|1759.4|1759.8|1759.5|1759.1|1758.8|237
1696285200000|2023-10-02 22:20:00|1759.6|1759.3|1759.6|1759.3|1759.7|1759.4|1758.7|1758.4|206
1696285500000|2023-10-02 22:25:00|1759.7|1759.4|1759.6|1759.3|1760|1759.7|1759.6|1759.3|112
1696285800000|2023-10-02 22:30:00|1759.7|1759.4|1759.7|1759.4|1759.8|1759.5|1759.4|1759.1|35
1696286100000|2023-10-02 22:35:00|1759.6|1759.3|1759.5|1759.2|1759.7|1759.4|1759.4|1759.1|29
1696286400000|2023-10-02 22:40:00|1759.6|1759.3|1758.9|1758.6|1759.6|1759.3|1758.9|1758.6|58
1696286700000|2023-10-02 22:45:00|1759|1758.7|1759.2|1758.9|1759.4|1759.1|1758.9|1758.6|36
1696287000000|2023-10-02 22:50:00|1759.1|1758.8|1758.9|1758.6|1759.2|1758.9|1758.7|1758.4|28
1696287300000|2023-10-02 22:55:00|1759|1758.7|1758.2|1757.9|1759|1758.7|1757.9|1757.6|128
1696287600000|2023-10-02 23:00:00|1758.3|1758|1758.3|1758|1758.7|1758.4|1758.1|1757.8|63
1696287900000|2023-10-02 23:05:00|1758.4|1758.1|1758.3|1758|1758.5|1758.2|1758.1|1757.8|35
1696288200000|2023-10-02 23:10:00|1758.2|1757.9|1758|1757.7|1758.4|1758.1|1757.7|1757.4|98
1696288500000|2023-10-02 23:15:00|1757.9|1757.6|1757.6|1757.3|1757.9|1757.6|1757.5|1757.2|101
1696288800000|2023-10-02 23:20:00|1757.5|1757.2|1757.2|1756.9|1757.7|1757.4|1757.2|1756.9|43
1696289100000|2023-10-02 23:25:00|1757.3|1757|1757.1|1756.8|1757.4|1757.1|1757.1|1756.8|54
1696289400000|2023-10-02 23:30:00|1757.2|1756.9|1758.1|1757.8|1758.1|1757.8|1757.2|1756.9|51
1696289700000|2023-10-02 23:35:00|1758|1757.7|1758.1|1757.8|1758.5|1758.2|1758|1757.7|61
1696290000000|2023-10-02 23:40:00|1758.2|1757.9|1758.3|1758|1758.4|1758.1|1758.2|1757.9|19
1696290300000|2023-10-02 23:45:00|1758.4|1758.1|1759.2|1758.9|1760|1759.7|1758.4|1758.1|168
1696290600000|2023-10-02 23:50:00|1759.3|1759|1758.6|1758.3|1759.4|1759.1|1758.6|1758.3|89
1696290900000|2023-10-02 23:55:00|1758.7|1758.4|1758.4|1758.1|1758.7|1758.4|1758.3|1758|53
1696291200000|2023-10-03 00:00:00|1758.5|1758.2|1757.2|1756.9|1758.5|1758.2|1757.2|1756.9|187
1696291500000|2023-10-03 00:05:00|1757.1|1756.8|1755.5|1755.2|1757.3|1757|1755.3|1755|229
1696291800000|2023-10-03 00:10:00|1755.4|1755.1|1755.6|1755.3|1755.7|1755.4|1754.6|1754.3|170
1696292100000|2023-10-03 00:15:00|1755.7|1755.4|1755.8|1755.5|1756.5|1756.2|1755.1|1754.8|149
1696292400000|2023-10-03 00:20:00|1755.9|1755.6|1756.1|1755.8|1756.3|1756|1755.5|1755.2|86
1696292700000|2023-10-03 00:25:00|1756|1755.7|1755.9|1755.6|1756.3|1756|1755.8|1755.5|48
1696293000000|2023-10-03 00:30:00|1756|1755.7|1757.1|1756.8|1757.1|1756.8|1755.9|1755.6|103
1696293300000|2023-10-03 00:35:00|1757.2|1756.9|1758|1757.7|1758.6|1758.3|1757.2|1756.9|163
1696293600000|2023-10-03 00:40:00|1757.9|1757.6|1758.3|1758|1758.4|1758.1|1757.8|1757.5|90
1696293900000|2023-10-03 00:45:00|1758.2|1757.9|1758.2|1757.9|1758.4|1758.1|1757.8|1757.5|68
1696294200000|2023-10-03 00:50:00|1758.1|1757.8|1758.8|1758.5|1759|1758.7|1757.6|1757.3|121
1696294500000|2023-10-03 00:55:00|1758.7|1758.4|1758.4|1758.1|1758.8|1758.5|1757.6|1757.3|58
1696294800000|2023-10-03 01:00:00|1758.3|1758|1758.1|1757.8|1758.4|1758.1|1757.7|1757.4|55
1696295100000|2023-10-03 01:05:00|1758|1757.7|1757|1756.7|1758.4|1758.1|1757|1756.7|65
1696295400000|2023-10-03 01:10:00|1756.9|1756.6|1755.9|1755.6|1757|1756.7|1755.9|1755.6|145
1696295700000|2023-10-03 01:15:00|1756|1755.7|1757.1|1756.8|1757.2|1756.9|1755.9|1755.6|194
1696296000000|2023-10-03 01:20:00|1757|1756.7|1757.4|1757.1|1757.7|1757.4|1756.9|1756.6|48
1696296300000|2023-10-03 01:25:00|1757.3|1757|1756.2|1755.9|1757.4|1757.1|1756|1755.7|98
1696296600000|2023-10-03 01:30:00|1756.1|1755.8|1755.9|1755.6|1756.6|1756.3|1755.3|1755|203
1696296900000|2023-10-03 01:35:00|1756|1755.7|1757.3|1757|1757.6|1757.3|1755.6|1755.3|119
1696297200000|2023-10-03 01:40:00|1757.4|1757.1|1757.9|1757.6|1758.3|1758|1757.2|1756.9|74
1696297500000|2023-10-03 01:45:00|1757.8|1757.5|1757.4|1757.1|1757.8|1757.5|1756.8|1756.5|72
1696297800000|2023-10-03 01:50:00|1757.3|1757|1756.6|1756.3|1757.3|1757|1756.4|1756.1|90
1696298100000|2023-10-03 01:55:00|1756.5|1756.2|1756.4|1756.1|1756.7|1756.4|1756.2|1755.9|80
1696298400000|2023-10-03 02:00:00|1756.3|1756|1756|1755.7|1756.5|1756.2|1755.8|1755.5|78
1696298700000|2023-10-03 02:05:00|1756.1|1755.8|1756.1|1755.8|1756.2|1755.9|1755.6|1755.3|66
1696299000000|2023-10-03 02:10:00|1756|1755.7|1756.6|1756.3|1756.7|1756.4|1755.9|1755.6|35
1696299300000|2023-10-03 02:15:00|1756.5|1756.2|1756.8|1756.5|1756.9|1756.6|1756.3|1756|55
1696299600000|2023-10-03 02:20:00|1756.7|1756.4|1756.2|1755.9|1757|1756.7|1755.7|1755.4|70
1696299900000|2023-10-03 02:25:00|1756.3|1756|1756.6|1756.3|1756.7|1756.4|1756.3|1756|32
1696300200000|2023-10-03 02:30:00|1756.7|1756.4|1756.8|1756.5|1757.1|1756.8|1756.2|1755.9|53
1696300500000|2023-10-03 02:35:00|1756.7|1756.4|1756.3|1756|1756.9|1756.6|1756.1|1755.8|35
1696300800000|2023-10-03 02:40:00|1756.4|1756.1|1755.8|1755.5|1756.4|1756.1|1755.7|1755.4|56
1696301100000|2023-10-03 02:45:00|1755.7|1755.4|1755.9|1755.6|1756.2|1755.9|1755.7|1755.4|30
1696301400000|2023-10-03 02:50:00|1755.8|1755.5|1755.6|1755.3|1755.9|1755.6|1755.4|1755.1|52
1696301700000|2023-10-03 02:55:00|1755.5|1755.2|1755.5|1755.2|1755.8|1755.5|1755.1|1754.8|45
1696302000000|2023-10-03 03:00:00|1755.4|1755.1|1755.9|1755.6|1755.9|1755.6|1755.4|1755.1|60
1696302300000|2023-10-03 03:05:00|1755.8|1755.5|1755.7|1755.4|1755.8|1755.5|1755.5|1755.2|24
1696302600000|2023-10-03 03:10:00|1755.8|1755.5|1755.5|1755.2|1755.9|1755.6|1755.3|1755|42
1696302900000|2023-10-03 03:15:00|1755.4|1755.1|1754.9|1754.6|1755.4|1755.1|1754.9|1754.6|51
1696303200000|2023-10-03 03:20:00|1755|1754.7|1754.8|1754.5|1755.2|1754.9|1754.6|1754.3|69
1696303500000|2023-10-03 03:25:00|1754.9|1754.6|1755.2|1754.9|1755.2|1754.9|1754.7|1754.4|32
1696303800000|2023-10-03 03:30:00|1755.1|1754.8|1755.3|1755|1755.5|1755.2|1754.8|1754.5|97
1696304100000|2023-10-03 03:35:00|1755.4|1755.1|1756.1|1755.8|1756.3|1756|1755|1754.7|76
1696304400000|2023-10-03 03:40:00|1756.2|1755.9|1756.5|1756.2|1756.9|1756.6|1756.1|1755.8|38
1696304700000|2023-10-03 03:45:00|1756.6|1756.3|1755.8|1755.5|1756.6|1756.3|1755.7|1755.4|52
1696305000000|2023-10-03 03:50:00|1755.7|1755.4|1755.4|1755.1|1755.7|1755.4|1755.2|1754.9|51
1696305300000|2023-10-03 03:55:00|1755.3|1755|1755|1754.7|1755.5|1755.2|1755|1754.7|59
1696305600000|2023-10-03 04:00:00|1755.1|1754.8|1754.4|1754.1|1755.1|1754.8|1754.4|1754.1|56
1696305900000|2023-10-03 04:05:00|1754.3|1754|1754.4|1754.1|1754.8|1754.5|1754.3|1754|56
1696306200000|2023-10-03 04:10:00|1754.5|1754.2|1754.3|1754|1754.5|1754.2|1754.2|1753.9|59
1696306500000|2023-10-03 04:15:00|1754.4|1754.1|1753.7|1753.4|1754.4|1754.1|1753.6|1753.3|122
1696306800000|2023-10-03 04:20:00|1753.6|1753.3|1752.7|1752.4|1753.7|1753.4|1752.3|1752|136
1696307100000|2023-10-03 04:25:00|1752.6|1752.3|1752.4|1752.1|1752.6|1752.3|1752.3|1752|55
1696307400000|2023-10-03 04:30:00|1752.5|1752.2|1753.1|1752.8|1753.5|1753.2|1752.4|1752.1|368
1696307700000|2023-10-03 04:35:00|1753.2|1752.9|1754.1|1753.8|1754.2|1753.9|1753.1|1752.8|88
1696308000000|2023-10-03 04:40:00|1754|1753.7|1753.6|1753.3|1754.4|1754.1|1753.5|1753.2|46
1696308300000|2023-10-03 04:45:00|1753.5|1753.2|1753|1752.7|1753.7|1753.4|1752.8|1752.5|43
1696308600000|2023-10-03 04:50:00|1753.1|1752.8|1753.5|1753.2|1753.5|1753.2|1752.4|1752.1|61
1696308900000|2023-10-03 04:55:00|1753.4|1753.1|1752.1|1751.8|1753.5|1753.2|1751.9|1751.6|114
1696309200000|2023-10-03 05:00:00|1752|1751.7|1751.3|1751|1752.3|1752|1751|1750.7|239
1696309500000|2023-10-03 05:05:00|1751.4|1751.1|1751.2|1750.9|1751.6|1751.3|1750.6|1750.3|113
1696309800000|2023-10-03 05:10:00|1751.1|1750.8|1751.2|1750.9|1751.9|1751.6|1750.9|1750.6|99
1696310100000|2023-10-03 05:15:00|1751.3|1751|1750.9|1750.6|1751.6|1751.3|1750.7|1750.4|75
1696310400000|2023-10-03 05:20:00|1751|1750.7|1751.4|1751.1|1751.8|1751.5|1751|1750.7|68
1696310700000|2023-10-03 05:25:00|1751.3|1751|1751.4|1751.1|1751.8|1751.5|1751|1750.7|56
1696311000000|2023-10-03 05:30:00|1751.3|1751|1751.4|1751.1|1751.8|1751.5|1751.1|1750.8|67
1696311300000|2023-10-03 05:35:00|1751.5|1751.2|1751.5|1751.2|1751.9|1751.6|1751.4|1751.1|36
1696311600000|2023-10-03 05:40:00|1751.4|1751.1|1751.5|1751.2|1751.6|1751.3|1751.1|1750.8|98
1696311900000|2023-10-03 05:45:00|1751.4|1751.1|1751.9|1751.6|1752.2|1751.9|1751.4|1751.1|39
1696312200000|2023-10-03 05:50:00|1752|1751.7|1751.7|1751.4|1752.1|1751.8|1751.6|1751.3|57
1696312500000|2023-10-03 05:55:00|1751.8|1751.5|1752.2|1751.9|1752.2|1751.9|1751.5|1751.2|106
1696312800000|2023-10-03 06:00:00|1752.3|1752|1753.3|1753|1753.7|1753.4|1752|1751.7|179
1696313100000|2023-10-03 06:05:00|1753.2|1752.9|1753.5|1753.2|1753.5|1753.2|1752.8|1752.5|106
1696313400000|2023-10-03 06:10:00|1753.4|1753.1|1753.7|1753.4|1753.9|1753.6|1753.2|1752.9|72
1696313700000|2023-10-03 06:15:00|1753.8|1753.5|1753.7|1753.4|1754.1|1753.8|1753.6|1753.3|84
1696314000000|2023-10-03 06:20:00|1753.9|1753.6|1753.8|1753.5|1753.9|1753.6|1753.2|1752.9|99
1696314300000|2023-10-03 06:25:00|1753.9|1753.6|1753.9|1753.6|1754.2|1753.9|1753.7|1753.4|78
1696314600000|2023-10-03 06:30:00|1754|1753.7|1754.1|1753.8|1754.2|1753.9|1753.9|1753.6|84
1696314900000|2023-10-03 06:35:00|1754|1753.7|1754.4|1754.1|1754.4|1754.1|1753.9|1753.6|83
1696315200000|2023-10-03 06:40:00|1754.3|1754|1754.6|1754.3|1754.8|1754.5|1754|1753.7|129
1696315500000|2023-10-03 06:45:00|1754.7|1754.4|1754.2|1753.9|1754.8|1754.5|1754|1753.7|88
1696315800000|2023-10-03 06:50:00|1754.3|1754|1754.7|1754.4|1754.8|1754.5|1754.3|1754|98
1696316100000|2023-10-03 06:55:00|1754.8|1754.5|1754.6|1754.3|1755|1754.7|1754.4|1754.1|111
1696316400000|2023-10-03 07:00:00|1754.5|1754.2|1755.2|1754.9|1755.6|1755.3|1754.2|1753.9|395
1696316700000|2023-10-03 07:05:00|1755.1|1754.8|1754.4|1754.1|1755.3|1755|1753.6|1753.3|359
1696317000000|2023-10-03 07:10:00|1754.3|1754|1754.1|1753.8|1754.6|1754.3|1753.7|1753.4|154
1696317300000|2023-10-03 07:15:00|1754.3|1754|1753.6|1753.3|1755.3|1755|1753.6|1753.3|184
1696317600000|2023-10-03 07:20:00|1753.7|1753.4|1754.6|1754.3|1755.3|1755|1753.3|1753|236
1696317900000|2023-10-03 07:25:00|1754.8|1754.5|1754.6|1754.3|1755|1754.7|1754|1753.7|194
1696318200000|2023-10-03 07:30:00|1754.7|1754.4|1754.8|1754.5|1755.2|1754.9|1754.3|1754|214
1696318500000|2023-10-03 07:35:00|1754.9|1754.6|1757.2|1756.9|1757.2|1756.9|1754.7|1754.4|288
1696318800000|2023-10-03 07:40:00|1757.1|1756.8|1757.6|1757.3|1758.3|1758|1756.9|1756.6|483
1696319100000|2023-10-03 07:45:00|1757.7|1757.4|1755.9|1755.6|1757.7|1757.4|1755.9|1755.6|257
1696319400000|2023-10-03 07:50:00|1756|1755.7|1755.4|1755.1|1756.2|1755.9|1755|1754.7|402
1696319700000|2023-10-03 07:55:00|1755.5|1755.2|1755.7|1755.4|1756.7|1756.4|1755|1754.7|223
1696320000000|2023-10-03 08:00:00|1755.8|1755.5|1758.5|1758.2|1758.8|1758.5|1755.6|1755.3|319
1696320300000|2023-10-03 08:05:00|1758.4|1758.1|1759.5|1759.2|1759.8|1759.5|1758.4|1758.1|259
1696320600000|2023-10-03 08:10:00|1759.6|1759.3|1759.8|1759.5|1760|1759.7|1759.1|1758.8|236
1696320900000|2023-10-03 08:15:00|1759.9|1759.6|1761.1|1760.8|1761.2|1760.9|1759.8|1759.5|331
1696321200000|2023-10-03 08:20:00|1761.2|1760.9|1759.8|1759.5|1761.2|1760.9|1759.4|1759.1|247
1696321500000|2023-10-03 08:25:00|1759.7|1759.4|1760|1759.7|1760.5|1760.2|1759.2|1758.9|142
1696321800000|2023-10-03 08:30:00|1760.2|1759.9|1760.5|1760.2|1761|1760.7|1760.2|1759.9|286
1696322100000|2023-10-03 08:35:00|1760.4|1760.1|1759.8|1759.5|1760.7|1760.4|1759.7|1759.4|156
1696322400000|2023-10-03 08:40:00|1759.7|1759.4|1759.6|1759.3|1760.2|1759.9|1759.5|1759.2|96
1696322700000|2023-10-03 08:45:00|1759.7|1759.4|1760.2|1759.9|1760.3|1760|1759.3|1759|144
1696323000000|2023-10-03 08:50:00|1760.3|1760|1760.3|1760|1760.5|1760.2|1759.4|1759.1|117
1696323300000|2023-10-03 08:55:00|1760.4|1760.1|1760|1759.7|1760.5|1760.2|1759.6|1759.3|97
1696323600000|2023-10-03 09:00:00|1759.9|1759.6|1758.9|1758.6|1760.3|1760|1757.9|1757.6|186
1696323900000|2023-10-03 09:05:00|1758.8|1758.5|1758.1|1757.8|1758.9|1758.6|1757.6|1757.3|126
1696324200000|2023-10-03 09:10:00|1758|1757.7|1757.8|1757.5|1758|1757.7|1757.1|1756.8|138
1696324500000|2023-10-03 09:15:00|1757.7|1757.4|1759.2|1758.9|1759.3|1759|1757.7|1757.4|99
1696324800000|2023-10-03 09:20:00|1759.1|1758.8|1758.1|1757.8|1759.1|1758.8|1757.7|1757.4|117
1696325100000|2023-10-03 09:25:00|1758|1757.7|1758.5|1758.2|1758.9|1758.6|1757.9|1757.6|65
1696325400000|2023-10-03 09:30:00|1758.4|1758.1|1757.3|1757|1758.6|1758.3|1757.2|1756.9|109
1696325700000|2023-10-03 09:35:00|1757.4|1757.1|1757.2|1756.9|1757.7|1757.4|1757|1756.7|133
1696326000000|2023-10-03 09:40:00|1757.3|1757|1756.6|1756.3|1757.4|1757.1|1756.3|1756|168
1696326300000|2023-10-03 09:45:00|1756.7|1756.4|1756.5|1756.2|1757.2|1756.9|1756.3|1756|133
1696326600000|2023-10-03 09:50:00|1756.6|1756.3|1757.7|1757.4|1757.9|1757.6|1756.5|1756.2|128
1696326900000|2023-10-03 09:55:00|1757.6|1757.3|1756.4|1756.1|1757.7|1757.4|1756.3|1756|136
1696327200000|2023-10-03 10:00:00|1756.5|1756.2|1757.2|1756.9|1757.6|1757.3|1756.4|1756.1|162
1696327500000|2023-10-03 10:05:00|1757.3|1757|1757.1|1756.8|1757.7|1757.4|1756.8|1756.5|133
1696327800000|2023-10-03 10:10:00|1757.2|1756.9|1755.9|1755.6|1757.4|1757.1|1755.7|1755.4|121
1696328100000|2023-10-03 10:15:00|1756|1755.7|1754.9|1754.6|1756|1755.7|1754.8|1754.5|139
1696328400000|2023-10-03 10:20:00|1755|1754.7|1756.2|1755.9|1756.4|1756.1|1754.9|1754.6|163
1696328700000|2023-10-03 10:25:00|1756.1|1755.8|1757.5|1757.2|1757.6|1757.3|1756.1|1755.8|111
1696329000000|2023-10-03 10:30:00|1757.4|1757.1|1757.6|1757.3|1758.1|1757.8|1756.9|1756.6|245
1696329300000|2023-10-03 10:35:00|1757.5|1757.2|1756|1755.7|1757.6|1757.3|1755.6|1755.3|216
1696329600000|2023-10-03 10:40:00|1755.9|1755.6|1754.2|1753.9|1756|1755.7|1754|1753.7|330
1696329900000|2023-10-03 10:45:00|1754.1|1753.8|1755.5|1755.2|1755.8|1755.5|1754.1|1753.8|397
1696330200000|2023-10-03 10:50:00|1755.4|1755.1|1755.3|1755|1755.6|1755.3|1754.9|1754.6|132
1696330500000|2023-10-03 10:55:00|1755.1|1754.8|1754.5|1754.2|1755.3|1755|1754.4|1754.1|228
1696330800000|2023-10-03 11:00:00|1754.4|1754.1|1753.7|1753.4|1754.4|1754.1|1753.4|1753.1|244
1696331100000|2023-10-03 11:05:00|1753.6|1753.3|1752.7|1752.4|1753.9|1753.6|1752.7|1752.4|298
1696331400000|2023-10-03 11:10:00|1752.6|1752.3|1751.2|1750.9|1752.6|1752.3|1750.7|1750.4|438
1696331700000|2023-10-03 11:15:00|1751.1|1750.8|1749.9|1749.6|1751.6|1751.3|1749.4|1749.1|451
1696332000000|2023-10-03 11:20:00|1749.8|1749.5|1748.9|1748.6|1750.8|1750.5|1748.6|1748.3|315
1696332300000|2023-10-03 11:25:00|1748.8|1748.5|1749.5|1749.2|1749.6|1749.3|1748.3|1748|316
1696332600000|2023-10-03 11:30:00|1749.4|1749.1|1749.9|1749.6|1751.2|1750.9|1749.3|1749|677
1696332900000|2023-10-03 11:35:00|1750|1749.7|1748.7|1748.4|1750.2|1749.9|1748.3|1748|487
1696333200000|2023-10-03 11:40:00|1748.8|1748.5|1748.4|1748.1|1749.6|1749.3|1748.2|1747.9|1015
1696333500000|2023-10-03 11:45:00|1748.3|1748|1746|1745.7|1748.6|1748.3|1746|1745.7|788
1696333800000|2023-10-03 11:50:00|1746.1|1745.8|1747.3|1747|1747.3|1747|1745.7|1745.4|667
1696334100000|2023-10-03 11:55:00|1747.2|1746.9|1747|1746.7|1747.6|1747.3|1746.5|1746.2|386
1696334400000|2023-10-03 12:00:00|1746.9|1746.6|1746|1745.7|1747.8|1747.5|1745.4|1745.1|638
1696334700000|2023-10-03 12:05:00|1746.1|1745.8|1746.2|1745.9|1747.4|1747.1|1745.8|1745.5|533
1696335000000|2023-10-03 12:10:00|1746.1|1745.8|1748.9|1748.6|1748.9|1748.6|1746.1|1745.8|648
1696335300000|2023-10-03 12:15:00|1748.8|1748.5|1747.6|1747.3|1748.8|1748.5|1746.1|1745.8|438
1696335600000|2023-10-03 12:20:00|1747.5|1747.2|1748.5|1748.2|1749|1748.7|1747|1746.7|461
1696335900000|2023-10-03 12:25:00|1748.6|1748.3|1749.4|1749.1|1750.3|1750|1748.5|1748.2|388
1696336200000|2023-10-03 12:30:00|1749.3|1749|1748.3|1748|1749.3|1749|1747.2|1746.9|549
1696336500000|2023-10-03 12:35:00|1748.2|1747.9|1746.3|1746|1748.7|1748.4|1745.6|1745.3|935
1696336800000|2023-10-03 12:40:00|1746.2|1745.9|1744.8|1744.5|1746.8|1746.5|1744|1743.7|956
1696337100000|2023-10-03 12:45:00|1744.9|1744.6|1744.7|1744.4|1746.5|1746.2|1744.5|1744.2|770
1696337400000|2023-10-03 12:50:00|1744.9|1744.6|1743.7|1743.4|1745.1|1744.8|1743.5|1743.2|795
1696337700000|2023-10-03 12:55:00|1743.9|1743.6|1743|1742.7|1744.5|1744.2|1742.3|1742|964
1696338000000|2023-10-03 13:00:00|1743.2|1742.9|1747.5|1747.2|1747.6|1747.3|1742.5|1742.2|1150
1696338300000|2023-10-03 13:05:00|1747.4|1747.1|1746.5|1746.2|1748.2|1747.9|1746.4|1746.1|564
1696338600000|2023-10-03 13:10:00|1746.4|1746.1|1744.5|1744.2|1746.6|1746.3|1744.1|1743.8|876
1696338900000|2023-10-03 13:15:00|1744.6|1744.3|1745.1|1744.8|1745.5|1745.2|1743.6|1743.3|813
1696339200000|2023-10-03 13:20:00|1745.2|1744.9|1745.6|1745.3|1746.1|1745.8|1744.4|1744.1|719
1696339500000|2023-10-03 13:25:00|1745.5|1745.2|1746.3|1746|1748|1747.7|1745.5|1745.2|1050
1696339800000|2023-10-03 13:30:00|1746.4|1746.1|1748.8|1748.5|1749.6|1749.3|1744.4|1744.1|9116
1696340100000|2023-10-03 13:35:00|1748.9|1748.6|1743.3|1743|1750.4|1750.1|1743.2|1742.9|5274
1696340400000|2023-10-03 13:40:00|1743.2|1742.9|1744.9|1744.6|1747.1|1746.8|1740.8|1740.5|6336
1696340700000|2023-10-03 13:45:00|1744.8|1744.5|1749.1|1748.8|1750.2|1749.9|1742.7|1742.4|3772
1696341000000|2023-10-03 13:50:00|1749.2|1748.9|1749.3|1749|1751.9|1751.6|1745.9|1745.6|3784
1696341300000|2023-10-03 13:55:00|1749.2|1748.9|1747.9|1747.6|1749.5|1749.2|1747.1|1746.8|2805
1696341600000|2023-10-03 14:00:00|1748|1747.7|1739.5|1739.2|1748|1747.7|1739.5|1739.2|8042
1696341900000|2023-10-03 14:05:00|1739.6|1739.3|1736.4|1736.1|1739.6|1739.3|1736|1735.7|5337
1696342200000|2023-10-03 14:10:00|1736.5|1736.2|1736.1|1735.8|1741|1740.7|1736.1|1735.8|5276
1696342500000|2023-10-03 14:15:00|1735.7|1735.4|1733.6|1733.3|1735.9|1735.6|1732.9|1732.6|5296
1696342800000|2023-10-03 14:20:00|1733.7|1733.4|1733|1732.7|1735.8|1735.5|1732.6|1732.3|4117
1696343100000|2023-10-03 14:25:00|1732.9|1732.6|1732.2|1731.9|1736.6|1736.3|1732.2|1731.9|3343
1696343400000|2023-10-03 14:30:00|1732.1|1731.8|1733.2|1732.9|1735.6|1735.3|1731.7|1731.4|2343
1696343700000|2023-10-03 14:35:00|1733|1732.7|1731.2|1730.9|1734.9|1734.6|1731.1|1730.8|2327
1696344000000|2023-10-03 14:40:00|1731.1|1730.8|1731.5|1731.2|1733.4|1733.1|1731|1730.7|2287
1696344300000|2023-10-03 14:45:00|1731.4|1731.1|1729.7|1729.4|1732|1731.7|1728.6|1728.3|2552
1696344600000|2023-10-03 14:50:00|1729.8|1729.5|1729.7|1729.4|1730.2|1729.9|1727.9|1727.6|1949
1696344900000|2023-10-03 14:55:00|1729.8|1729.5|1728.1|1727.8|1730.4|1730.1|1728.1|1727.8|1938
1696345200000|2023-10-03 15:00:00|1727.9|1727.6|1726.3|1726|1728.1|1727.8|1725.7|1725.4|4392
1696345500000|2023-10-03 15:05:00|1726.2|1725.9|1727.4|1727.1|1729.4|1729.1|1726.1|1725.8|2819
1696345800000|2023-10-03 15:10:00|1727.3|1727|1728|1727.7|1728.3|1728|1726.6|1726.3|2075
1696346100000|2023-10-03 15:15:00|1727.9|1727.6|1731.3|1731|1731.7|1731.4|1727.7|1727.4|2832
1696346400000|2023-10-03 15:20:00|1731.2|1730.9|1730|1729.7|1732.8|1732.5|1729.1|1728.8|2210
1696346700000|2023-10-03 15:25:00|1729.9|1729.6|1729.5|1729.2|1730.3|1730|1728.5|1728.2|1460
1696347000000|2023-10-03 15:30:00|1729.4|1729.1|1727.8|1727.5|1730.9|1730.6|1727.6|1727.3|2295
1696347300000|2023-10-03 15:35:00|1727.9|1727.6|1727.9|1727.6|1728.4|1728.1|1726.3|1726|2754
1696347600000|2023-10-03 15:40:00|1728.1|1727.8|1728.6|1728.3|1729.7|1729.4|1727.8|1727.5|1573
1696347900000|2023-10-03 15:45:00|1728.4|1728.1|1727|1726.7|1729.5|1729.2|1726.9|1726.6|1794
1696348200000|2023-10-03 15:50:00|1727.1|1726.8|1726.7|1726.4|1728.8|1728.5|1726.4|1726.1|2040
1696348500000|2023-10-03 15:55:00|1726.8|1726.5|1728.2|1727.9|1728.7|1728.4|1726.4|1726.1|1364
1696348800000|2023-10-03 16:00:00|1728.3|1728|1734.1|1733.8|1734.9|1734.6|1728.1|1727.8|3537
1696349100000|2023-10-03 16:05:00|1734|1733.7|1732.6|1732.3|1735.3|1735|1732.3|1732|2369
1696349400000|2023-10-03 16:10:00|1732.7|1732.4|1732.8|1732.5|1732.9|1732.6|1730.8|1730.5|1971
1696349700000|2023-10-03 16:15:00|1732.7|1732.4|1733.6|1733.3|1734.3|1734|1731.5|1731.2|1565
1696350000000|2023-10-03 16:20:00|1733.5|1733.2|1732.4|1732.1|1733.7|1733.4|1730.5|1730.2|1655
1696350300000|2023-10-03 16:25:00|1732.3|1732|1734.9|1734.6|1735.2|1734.9|1731.5|1731.2|2797
1696350600000|2023-10-03 16:30:00|1735.1|1734.8|1733.7|1733.4|1736|1735.7|1733.7|1733.4|1516
1696350900000|2023-10-03 16:35:00|1733.8|1733.5|1733.6|1733.3|1734|1733.7|1732.5|1732.2|1125
1696351200000|2023-10-03 16:40:00|1733.5|1733.2|1731.5|1731.2|1735.4|1735.1|1731.5|1731.2|1203
1696351500000|2023-10-03 16:45:00|1731.6|1731.3|1732.9|1732.6|1733.3|1733|1731.2|1730.9|1083
1696351800000|2023-10-03 16:50:00|1732.8|1732.5|1731.4|1731.1|1732.9|1732.6|1731.2|1730.9|895
1696352100000|2023-10-03 16:55:00|1731.3|1731|1732.1|1731.8|1733.2|1732.9|1730.4|1730.1|1437
1696352400000|2023-10-03 17:00:00|1732|1731.7|1734.2|1733.9|1735.2|1734.9|1731.9|1731.6|952
1696352700000|2023-10-03 17:05:00|1734.1|1733.8|1731.9|1731.6|1734.8|1734.5|1731.6|1731.3|897
1696353000000|2023-10-03 17:10:00|1731.8|1731.5|1731.1|1730.8|1732|1731.7|1730.7|1730.4|970
1696353300000|2023-10-03 17:15:00|1731.3|1731|1729.9|1729.6|1732.1|1731.8|1729.9|1729.6|1514
1696353600000|2023-10-03 17:20:00|1729.8|1729.5|1729.5|1729.2|1730.4|1730.1|1728.8|1728.5|2204
1696353900000|2023-10-03 17:25:00|1729.4|1729.1|1728.9|1728.6|1729.8|1729.5|1727.9|1727.6|1908
1696354200000|2023-10-03 17:30:00|1729|1728.7|1728|1727.7|1729.2|1728.9|1727.5|1727.2|1808
1696354500000|2023-10-03 17:35:00|1727.9|1727.6|1726.9|1726.6|1728|1727.7|1726.5|1726.2|1785
1696354800000|2023-10-03 17:40:00|1726.8|1726.5|1727.3|1727|1728.2|1727.9|1726.8|1726.5|1685
1696355100000|2023-10-03 17:45:00|1727.2|1726.9|1724.8|1724.5|1727.3|1727|1724.6|1724.3|3091
1696355400000|2023-10-03 17:50:00|1725|1724.7|1724.1|1723.8|1725.5|1725.2|1723.5|1723.2|2569
1696355700000|2023-10-03 17:55:00|1724.2|1723.9|1722.7|1722.4|1724.2|1723.9|1722.1|1721.8|2449
1696356000000|2023-10-03 18:00:00|1722.6|1722.3|1721.4|1721.1|1724|1723.7|1721.4|1721.1|1679
1696356300000|2023-10-03 18:05:00|1721.6|1721.3|1720.5|1720.2|1721.9|1721.6|1720|1719.7|2273
1696356600000|2023-10-03 18:10:00|1720.6|1720.3|1721|1720.7|1721.7|1721.4|1720.4|1720.1|1436
1696356900000|2023-10-03 18:15:00|1720.9|1720.6|1721.3|1721|1721.4|1721.1|1720|1719.7|1864
1696357200000|2023-10-03 18:20:00|1721.4|1721.1|1721.6|1721.3|1721.9|1721.6|1720.4|1720.1|1162
1696357500000|2023-10-03 18:25:00|1721.7|1721.4|1721.8|1721.5|1722.7|1722.4|1720.7|1720.4|1548
1696357800000|2023-10-03 18:30:00|1721.7|1721.4|1723.7|1723.4|1723.9|1723.6|1721.6|1721.3|1964
1696358100000|2023-10-03 18:35:00|1723.8|1723.5|1726.6|1726.3|1726.7|1726.4|1723.4|1723.1|2050
1696358400000|2023-10-03 18:40:00|1726.5|1726.2|1726.8|1726.5|1727.2|1726.9|1725.7|1725.4|1279
1696358700000|2023-10-03 18:45:00|1726.7|1726.4|1727.5|1727.2|1727.9|1727.6|1726.6|1726.3|1502
1696359000000|2023-10-03 18:50:00|1727.4|1727.1|1728.1|1727.8|1728.7|1728.4|1727.1|1726.8|1866
1696359300000|2023-10-03 18:55:00|1728|1727.7|1728.2|1727.9|1729.5|1729.2|1727.5|1727.2|1652
1696359600000|2023-10-03 19:00:00|1728|1727.7|1728.2|1727.9|1729.5|1729.2|1726.3|1726|2097
1696359900000|2023-10-03 19:05:00|1728.3|1728|1726.6|1726.3|1728.3|1728|1725.9|1725.6|1949
1696360200000|2023-10-03 19:10:00|1726.7|1726.4|1725.9|1725.6|1726.9|1726.6|1725.7|1725.4|1282
1696360500000|2023-10-03 19:15:00|1725.8|1725.5|1726.5|1726.2|1727.5|1727.2|1725.5|1725.2|1170
1696360800000|2023-10-03 19:20:00|1726.6|1726.3|1726.7|1726.4|1727.1|1726.8|1725.8|1725.5|1123
1696361100000|2023-10-03 19:25:00|1726.8|1726.5|1725.1|1724.8|1726.8|1726.5|1724.6|1724.3|1490
1696361400000|2023-10-03 19:30:00|1725.2|1724.9|1724.1|1723.8|1725.9|1725.6|1723.9|1723.6|1962
1696361700000|2023-10-03 19:35:00|1724|1723.7|1726.1|1725.8|1726.2|1725.9|1724|1723.7|1671
1696362000000|2023-10-03 19:40:00|1726.2|1725.9|1728.4|1728.1|1729.5|1729.2|1725.8|1725.5|2700
1696362300000|2023-10-03 19:45:00|1728.5|1728.2|1728.6|1728.3|1728.9|1728.6|1727.2|1726.9|2351
1696362600000|2023-10-03 19:50:00|1728.1|1727.8|1727.2|1726.9|1729.5|1729.2|1727|1726.7|4164
1696362900000|2023-10-03 19:55:00|1727|1726.7|1728|1727.7|1728.2|1727.9|1726.2|1725.9|16273
1696363200000|2023-10-03 20:00:00|1727.9|1727.6|1729.3|1729|1729.5|1729.2|1727.9|1727.6|6631
1696363500000|2023-10-03 20:05:00|1729.4|1729.1|1728.3|1728|1729.5|1729.2|1728.2|1727.9|1490
1696363800000|2023-10-03 20:10:00|1728.2|1727.9|1727.9|1727.6|1728.4|1728.1|1727.7|1727.4|1662
1696364100000|2023-10-03 20:15:00|1728|1727.7|1728.4|1728.1|1728.4|1728.1|1727.8|1727.5|400
1696364400000|2023-10-03 20:20:00|1728.3|1728|1728.1|1727.8|1728.5|1728.2|1728.1|1727.8|325
1696364700000|2023-10-03 20:25:00|1728|1727.7|1727.9|1727.6|1728.2|1727.9|1727.8|1727.5|152
1696365000000|2023-10-03 20:30:00|1727.8|1727.5|1727.5|1727.2|1727.8|1727.5|1727.4|1727.1|656
1696365300000|2023-10-03 20:35:00|1727.6|1727.3|1726.8|1726.5|1727.6|1727.3|1726.5|1726.2|406
1696365600000|2023-10-03 20:40:00|1726.9|1726.6|1727|1726.7|1727|1726.7|1726.7|1726.4|200
1696365900000|2023-10-03 20:45:00|1727.1|1726.8|1726.9|1726.6|1727.3|1727|1726.7|1726.4|107
1696366200000|2023-10-03 20:50:00|1727|1726.7|1726|1725.7|1727.1|1726.8|1725.9|1725.6|173
1696366500000|2023-10-03 20:55:00|1725.9|1725.6|1726|1725.2|1726|1725.7|1725.5|1725.2|274
1696366800000|2023-10-03 21:00:00|1725.9|1725.1|1725.5|1724.7|1725.9|1725.1|1725.5|1724.7|0
1696367100000|2023-10-03 21:05:00|1725.6|1724.8|1725.8|1725|1726|1725.2|1725.6|1724.8|0
1696367400000|2023-10-03 21:10:00|1725.9|1725.1|1725.7|1724.9|1726.1|1725.3|1725.5|1724.7|0
1696367700000|2023-10-03 21:15:00|1725.6|1724.8|1725.6|1724.8|1725.7|1724.9|1725.5|1724.7|0
1696368000000|2023-10-03 21:20:00|1725.5|1724.7|1725.7|1724.9|1725.9|1725.1|1725.5|1724.7|0
1696368300000|2023-10-03 21:25:00|1725.8|1725|1725.7|1724.9|1725.8|1725|1725.6|1724.8|0
1696368600000|2023-10-03 21:30:00|1725.8|1725|1725.8|1725|1725.8|1725|1725.7|1724.9|0
1696368900000|2023-10-03 21:35:00|1725.9|1725.1|1725.6|1724.8|1725.9|1725.1|1725.6|1724.8|0
1696369200000|2023-10-03 21:40:00|1725.5|1724.7|1725.6|1724.8|1725.6|1724.8|1725.5|1724.7|0
1696369500000|2023-10-03 21:45:00|1725.5|1724.7|1725.5|1724.7|1725.6|1724.8|1725.5|1724.7|0
1696369800000|2023-10-03 21:50:00|1725.6|1724.8|1725.7|1724.9|1725.8|1725|1725.5|1724.7|0
1696370100000|2023-10-03 21:55:00|1725.8|1725|1725.7|1724.9|1725.8|1725|1725.7|1724.9|0
1696370400000|2023-10-03 22:00:00|1725.8|1725|1725|1724.7|1725.9|1725.6|1725|1724.7|177
1696370700000|2023-10-03 22:05:00|1724.9|1724.6|1724.7|1724.4|1725|1724.7|1724.4|1724.1|210
1696371000000|2023-10-03 22:10:00|1724.8|1724.5|1725.2|1724.9|1725.4|1725.1|1724.7|1724.4|56
1696371300000|2023-10-03 22:15:00|1725.1|1724.8|1725.7|1725.4|1725.7|1725.4|1725.1|1724.8|78
1696371600000|2023-10-03 22:20:00|1725.8|1725.5|1726|1725.7|1726.3|1726|1725.8|1725.5|71
1696371900000|2023-10-03 22:25:00|1726.1|1725.8|1726.4|1726.1|1726.5|1726.2|1726.1|1725.8|43
1696372200000|2023-10-03 22:30:00|1726.3|1726|1726.4|1726.1|1726.7|1726.4|1726|1725.7|119
1696372500000|2023-10-03 22:35:00|1726.5|1726.2|1726.4|1726.1|1726.6|1726.3|1726.1|1725.8|90
1696372800000|2023-10-03 22:40:00|1726.5|1726.2|1726.7|1726.4|1726.7|1726.4|1726.3|1726|59
1696373100000|2023-10-03 22:45:00|1726.8|1726.5|1726.7|1726.4|1726.8|1726.5|1726.5|1726.2|53
1696373400000|2023-10-03 22:50:00|1727.1|1726.8|1726.9|1726.6|1727.2|1726.9|1726.8|1726.5|57
1696373700000|2023-10-03 22:55:00|1726.8|1726.5|1726.3|1726|1726.8|1726.5|1726.3|1726|79
1696374000000|2023-10-03 23:00:00|1726.2|1725.9|1725.9|1725.6|1726.2|1725.9|1725.3|1725|150
1696374300000|2023-10-03 23:05:00|1725.8|1725.5|1725.6|1725.3|1725.9|1725.6|1725.4|1725.1|67
1696374600000|2023-10-03 23:10:00|1725.7|1725.4|1725.4|1725.1|1725.7|1725.4|1725.3|1725|35
1696374900000|2023-10-03 23:15:00|1725.3|1725|1725|1724.7|1725.4|1725.1|1724.7|1724.4|166
1696375200000|2023-10-03 23:20:00|1725.1|1724.8|1725.6|1725.3|1725.6|1725.3|1725|1724.7|38
1696375500000|2023-10-03 23:25:00|1725.5|1725.2|1725.9|1725.6|1725.9|1725.6|1725.5|1725.2|63
1696375800000|2023-10-03 23:30:00|1725.8|1725.5|1726.3|1726|1726.3|1726|1725.7|1725.4|47
1696376100000|2023-10-03 23:35:00|1726.4|1726.1|1727.5|1727.2|1727.6|1727.3|1726.4|1726.1|210
1696376400000|2023-10-03 23:40:00|1727.4|1727.1|1727.6|1727.3|1727.8|1727.5|1727.3|1727|73
1696376700000|2023-10-03 23:45:00|1727.5|1727.2|1727.8|1727.5|1727.9|1727.6|1727.3|1727|33
1696377000000|2023-10-03 23:50:00|1727.7|1727.4|1727.8|1727.5|1727.9|1727.6|1727.6|1727.3|65
1696377300000|2023-10-03 23:55:00|1727.7|1727.4|1727.6|1727.3|1727.8|1727.5|1727.5|1727.2|98
1696377600000|2023-10-04 00:00:00|1727.5|1727.2|1726|1725.7|1727.5|1727.2|1725.9|1725.6|215
1696377900000|2023-10-04 00:05:00|1726.1|1725.8|1727.2|1726.9|1727.2|1726.9|1726|1725.7|71
1696378200000|2023-10-04 00:10:00|1727.1|1726.8|1727.8|1727.5|1727.8|1727.5|1726.5|1726.2|56
1696378500000|2023-10-04 00:15:00|1727.7|1727.4|1727.9|1727.6|1728.9|1728.6|1727.5|1727.2|151
1696378800000|2023-10-04 00:20:00|1727.8|1727.5|1726.4|1726.1|1727.9|1727.6|1726.4|1726.1|151
1696379100000|2023-10-04 00:25:00|1726.5|1726.2|1727.2|1726.9|1727.2|1726.9|1726.1|1725.8|62
1696379400000|2023-10-04 00:30:00|1727.1|1726.8|1726.5|1726.2|1727.3|1727|1726|1725.7|60
1696379700000|2023-10-04 00:35:00|1726.6|1726.3|1726.7|1726.4|1726.8|1726.5|1726|1725.7|44
1696380000000|2023-10-04 00:40:00|1726.6|1726.3|1726.2|1725.9|1726.7|1726.4|1725.9|1725.6|63
1696380300000|2023-10-04 00:45:00|1726.3|1726|1726.9|1726.6|1727|1726.7|1725.2|1724.9|221
1696380600000|2023-10-04 00:50:00|1727.1|1726.8|1724.5|1724.2|1728.5|1728.2|1724.5|1724.2|518
1696380900000|2023-10-04 00:55:00|1724.4|1724.1|1725.2|1724.9|1726.2|1725.9|1724|1723.7|232
1696381200000|2023-10-04 01:00:00|1725.3|1725|1724.4|1724.1|1725.7|1725.4|1724.2|1723.9|148
1696381500000|2023-10-04 01:05:00|1724.3|1724|1723.5|1723.2|1724.4|1724.1|1723|1722.7|201
1696381800000|2023-10-04 01:10:00|1723.6|1723.3|1723.5|1723.2|1724.2|1723.9|1723.4|1723.1|75
1696382100000|2023-10-04 01:15:00|1723.6|1723.3|1723.3|1723|1724.2|1723.9|1722.4|1722.1|263
1696382400000|2023-10-04 01:20:00|1723.1|1722.8|1723.3|1723|1723.7|1723.4|1722.9|1722.6|92
1696382700000|2023-10-04 01:25:00|1723.4|1723.1|1722.8|1722.5|1723.5|1723.2|1722.5|1722.2|102
1696383000000|2023-10-04 01:30:00|1722.7|1722.4|1720.1|1719.8|1722.9|1722.6|1719.7|1719.4|390
1696383300000|2023-10-04 01:35:00|1720|1719.7|1718|1717.7|1720|1719.7|1717.7|1717.4|731
1696383600000|2023-10-04 01:40:00|1718.1|1717.8|1718.4|1718.1|1719|1718.7|1717.4|1717.1|218
1696383900000|2023-10-04 01:45:00|1718.5|1718.2|1719.4|1719.1|1719.7|1719.4|1718.1|1717.8|161
1696384200000|2023-10-04 01:50:00|1719.3|1719|1719.9|1719.6|1720.2|1719.9|1719.2|1718.9|69
1696384500000|2023-10-04 01:55:00|1720|1719.7|1721|1720.7|1721.3|1721|1720|1719.7|128
1696384800000|2023-10-04 02:00:00|1721.1|1720.8|1719.7|1719.4|1721.3|1721|1719.6|1719.3|137
1696385100000|2023-10-04 02:05:00|1719.6|1719.3|1720.7|1720.4|1720.9|1720.6|1719.6|1719.3|75
1696385400000|2023-10-04 02:10:00|1720.8|1720.5|1720.8|1720.5|1720.9|1720.6|1720.2|1719.9|36
1696385700000|2023-10-04 02:15:00|1720.9|1720.6|1720.6|1720.3|1721|1720.7|1720.5|1720.2|69
1696386000000|2023-10-04 02:20:00|1720.7|1720.4|1720.5|1720.2|1720.7|1720.4|1720|1719.7|51
1696386300000|2023-10-04 02:25:00|1720.4|1720.1|1720.4|1720.1|1721.7|1721.4|1720.2|1719.9|102
1696386600000|2023-10-04 02:30:00|1720.5|1720.2|1721|1720.7|1721.2|1720.9|1720.4|1720.1|84
1696386900000|2023-10-04 02:35:00|1720.9|1720.6|1721|1720.7|1721.3|1721|1720.7|1720.4|37
1696387200000|2023-10-04 02:40:00|1721.1|1720.8|1721.1|1720.8|1721.4|1721.1|1720.9|1720.6|27
1696387500000|2023-10-04 02:45:00|1721.2|1720.9|1719.8|1719.5|1721.2|1720.9|1719.8|1719.5|58
1696387800000|2023-10-04 02:50:00|1719.9|1719.6|1720.9|1720.6|1720.9|1720.6|1719.5|1719.2|47
1696388100000|2023-10-04 02:55:00|1720.8|1720.5|1721.6|1721.3|1721.8|1721.5|1720.8|1720.5|59
1696388400000|2023-10-04 03:00:00|1721.5|1721.2|1721.8|1721.5|1721.9|1721.6|1721.4|1721.1|41
1696388700000|2023-10-04 03:05:00|1721.7|1721.4|1721.1|1720.8|1721.7|1721.4|1720.9|1720.6|51
1696389000000|2023-10-04 03:10:00|1721.2|1720.9|1721.6|1721.3|1721.8|1721.5|1721.1|1720.8|50
1696389300000|2023-10-04 03:15:00|1721.7|1721.4|1720.9|1720.6|1721.7|1721.4|1720.7|1720.4|61
1696389600000|2023-10-04 03:20:00|1720.8|1720.5|1720.8|1720.5|1720.9|1720.6|1720.4|1720.1|33
1696389900000|2023-10-04 03:25:00|1720.9|1720.6|1720.3|1720|1721.2|1720.9|1720.1|1719.8|64
1696390200000|2023-10-04 03:30:00|1720.4|1720.1|1718.5|1718.2|1720.5|1720.2|1718.5|1718.2|116
1696390500000|2023-10-04 03:35:00|1718.6|1718.3|1718.9|1718.6|1719.3|1719|1718.2|1717.9|66
1696390800000|2023-10-04 03:40:00|1718.8|1718.5|1718.7|1718.4|1719.2|1718.9|1718.4|1718.1|74
1696391100000|2023-10-04 03:45:00|1718.8|1718.5|1717.2|1716.9|1719|1718.7|1716.9|1716.6|148
1696391400000|2023-10-04 03:50:00|1717.3|1717|1718|1717.7|1718.2|1717.9|1717.1|1716.8|79
1696391700000|2023-10-04 03:55:00|1717.9|1717.6|1718.4|1718.1|1718.4|1718.1|1717.8|1717.5|46
1696392000000|2023-10-04 04:00:00|1718.3|1718|1717.8|1717.5|1718.4|1718.1|1717.7|1717.4|156
1696392300000|2023-10-04 04:05:00|1717.9|1717.6|1718.4|1718.1|1718.6|1718.3|1717.6|1717.3|60
1696392600000|2023-10-04 04:10:00|1718.3|1718|1718.9|1718.6|1718.9|1718.6|1718.2|1717.9|38
1696392900000|2023-10-04 04:15:00|1719|1718.7|1719|1718.7|1719.1|1718.8|1718.6|1718.3|41
1696393200000|2023-10-04 04:20:00|1719.1|1718.8|1719.1|1718.8|1719.8|1719.5|1719.1|1718.8|41
1696393500000|2023-10-04 04:25:00|1719.2|1718.9|1719.1|1718.8|1719.4|1719.1|1718.9|1718.6|71
1696393800000|2023-10-04 04:30:00|1719.2|1718.9|1721.4|1721.1|1721.5|1721.2|1719.2|1718.9|205
1696394100000|2023-10-04 04:35:00|1721.5|1721.2|1722.7|1722.4|1722.8|1722.5|1721.4|1721.1|180
1696394400000|2023-10-04 04:40:00|1722.8|1722.5|1722.2|1721.9|1722.9|1722.6|1721.9|1721.6|123
1696394700000|2023-10-04 04:45:00|1722.1|1721.8|1722.2|1721.9|1722.6|1722.3|1721.6|1721.3|57
1696395000000|2023-10-04 04:50:00|1722.1|1721.8|1722.9|1722.6|1723|1722.7|1722|1721.7|57
1696395300000|2023-10-04 04:55:00|1723|1722.7|1722.6|1722.3|1723.4|1723.1|1722.3|1722|66
1696395600000|2023-10-04 05:00:00|1722.7|1722.4|1722.2|1721.9|1722.8|1722.5|1722.1|1721.8|28
1696395900000|2023-10-04 05:05:00|1722.1|1721.8|1722.9|1722.6|1722.9|1722.6|1722|1721.7|28
1696396200000|2023-10-04 05:10:00|1723|1722.7|1722.3|1722|1723.2|1722.9|1722.2|1721.9|36
1696396500000|2023-10-04 05:15:00|1722.4|1722.1|1721.2|1720.9|1722.4|1722.1|1721.1|1720.8|34
1696396800000|2023-10-04 05:20:00|1721.1|1720.8|1721.2|1720.9|1721.5|1721.2|1720.9|1720.6|26
1696397100000|2023-10-04 05:25:00|1721.3|1721|1720.8|1720.5|1721.6|1721.3|1720.7|1720.4|60
1696397400000|2023-10-04 05:30:00|1720.9|1720.6|1721.2|1720.9|1722.4|1722.1|1720.7|1720.4|84
1696397700000|2023-10-04 05:35:00|1721.3|1721|1720.6|1720.3|1721.6|1721.3|1720.4|1720.1|57
1696398000000|2023-10-04 05:40:00|1720.5|1720.2|1719.4|1719.1|1720.6|1720.3|1718.9|1718.6|133
1696398300000|2023-10-04 05:45:00|1719.3|1719|1718.7|1718.4|1719.7|1719.4|1718.6|1718.3|288
1696398600000|2023-10-04 05:50:00|1718.8|1718.5|1718|1717.7|1718.9|1718.6|1717.1|1716.8|127
1696398900000|2023-10-04 05:55:00|1718.1|1717.8|1718.4|1718.1|1719|1718.7|1718|1717.7|101
1696399200000|2023-10-04 06:00:00|1718.5|1718.2|1717.8|1717.5|1719|1718.7|1717.7|1717.4|390
1696399500000|2023-10-04 06:05:00|1717.7|1717.4|1716.4|1716.1|1717.9|1717.6|1716.2|1715.9|187
1696399800000|2023-10-04 06:10:00|1716.5|1716.2|1715.9|1715.6|1716.8|1716.5|1715.7|1715.4|224
1696400100000|2023-10-04 06:15:00|1716|1715.7|1714|1713.7|1716.2|1715.9|1713.9|1713.6|398
1696400400000|2023-10-04 06:20:00|1714.1|1713.8|1713.6|1713.3|1715.2|1714.9|1713.3|1713|321
1696400700000|2023-10-04 06:25:00|1713.7|1713.4|1714.4|1714.1|1714.7|1714.4|1713.3|1713|293
1696401000000|2023-10-04 06:30:00|1714.5|1714.2|1714.1|1713.8|1714.5|1714.2|1713.5|1713.2|333
1696401300000|2023-10-04 06:35:00|1714.2|1713.9|1713.8|1713.5|1714.8|1714.5|1713.6|1713.3|279
1696401600000|2023-10-04 06:40:00|1713.9|1713.6|1715.4|1715.1|1715.4|1715.1|1713.4|1713.1|377
1696401900000|2023-10-04 06:45:00|1715.3|1715|1714.9|1714.6|1715.5|1715.2|1714.5|1714.2|247
1696402200000|2023-10-04 06:50:00|1714.8|1714.5|1713.4|1713.1|1714.8|1714.5|1713.3|1713|131
1696402500000|2023-10-04 06:55:00|1713.5|1713.2|1712.1|1711.8|1713.5|1713.2|1712|1711.7|235
1696402800000|2023-10-04 07:00:00|1712|1711.7|1712.5|1712.2|1713.4|1713.1|1711.5|1711.2|507
1696403100000|2023-10-04 07:05:00|1712.3|1712|1713.9|1713.6|1714.2|1713.9|1712.3|1712|478
1696403400000|2023-10-04 07:10:00|1714|1713.7|1715.1|1714.8|1715.8|1715.5|1713.9|1713.6|461
1696403700000|2023-10-04 07:15:00|1715.2|1714.9|1714|1713.7|1715.4|1715.1|1713.1|1712.8|951
1696404000000|2023-10-04 07:20:00|1714.1|1713.8|1712.4|1712.1|1714.6|1714.3|1712.1|1711.8|561
1696404300000|2023-10-04 07:25:00|1712.5|1712.2|1713.2|1712.9|1714.5|1714.2|1711.9|1711.6|611
1696404600000|2023-10-04 07:30:00|1713.1|1712.8|1711.6|1711.3|1713.7|1713.4|1711.1|1710.8|517
1696404900000|2023-10-04 07:35:00|1711.7|1711.4|1712.2|1711.9|1712.2|1711.9|1710.4|1710.1|468
1696405200000|2023-10-04 07:40:00|1712.1|1711.8|1717.9|1717.6|1718.2|1717.9|1711.7|1711.4|808
1696405500000|2023-10-04 07:45:00|1717.8|1717.5|1718.1|1717.8|1718.8|1718.5|1717.6|1717.3|554
1696405800000|2023-10-04 07:50:00|1718|1717.7|1718|1717.7|1718.9|1718.6|1717.6|1717.3|466
1696406100000|2023-10-04 07:55:00|1717.9|1717.6|1719.2|1718.9|1719.3|1719|1717.5|1717.2|437
1696406400000|2023-10-04 08:00:00|1719.1|1718.8|1716.8|1716.5|1719.6|1719.3|1715.6|1715.3|1355
1696406700000|2023-10-04 08:05:00|1716.9|1716.6|1718.9|1718.6|1719.2|1718.9|1715.9|1715.6|474
1696407000000|2023-10-04 08:10:00|1718.7|1718.4|1719.1|1718.8|1720.7|1720.4|1718.3|1718|645
1696407300000|2023-10-04 08:15:00|1719.3|1719|1720|1719.7|1721|1720.7|1718.7|1718.4|714
1696407600000|2023-10-04 08:20:00|1720.1|1719.8|1720.9|1720.6|1721.1|1720.8|1719|1718.7|430
1696407900000|2023-10-04 08:25:00|1720.8|1720.5|1722|1721.7|1722.3|1722|1720.2|1719.9|424
1696408200000|2023-10-04 08:30:00|1722.1|1721.8|1722.6|1722.3|1723.1|1722.8|1721.5|1721.2|503
1696408500000|2023-10-04 08:35:00|1722.5|1722.2|1722.8|1722.5|1723.3|1723|1721.4|1721.1|543
1696408800000|2023-10-04 08:40:00|1722.9|1722.6|1723.6|1723.3|1724.6|1724.3|1722.7|1722.4|491
1696409100000|2023-10-04 08:45:00|1723.4|1723.1|1722.8|1722.5|1723.8|1723.5|1722.4|1722.1|384
1696409400000|2023-10-04 08:50:00|1722.9|1722.6|1722.3|1722|1723|1722.7|1721.9|1721.6|278
1696409700000|2023-10-04 08:55:00|1722.4|1722.1|1722.8|1722.5|1724.1|1723.8|1722.2|1721.9|433
1696410000000|2023-10-04 09:00:00|1722.9|1722.6|1722.6|1722.3|1723.4|1723.1|1722.2|1721.9|456
1696410300000|2023-10-04 09:05:00|1722.5|1722.2|1724.6|1724.3|1724.8|1724.5|1722.4|1722.1|425
1696410600000|2023-10-04 09:10:00|1724.4|1724.1|1724.5|1724.2|1725|1724.7|1724|1723.7|301
1696410900000|2023-10-04 09:15:00|1724.6|1724.3|1724.7|1724.4|1725.1|1724.8|1724|1723.7|296
1696411200000|2023-10-04 09:20:00|1724.6|1724.3|1724.2|1723.9|1724.6|1724.3|1723.4|1723.1|216
1696411500000|2023-10-04 09:25:00|1724.1|1723.8|1724.2|1723.9|1724.5|1724.2|1723.5|1723.2|178
1696411800000|2023-10-04 09:30:00|1724.3|1724|1725.1|1724.8|1725.9|1725.6|1723.8|1723.5|411
1696412100000|2023-10-04 09:35:00|1725.2|1724.9|1725.9|1725.6|1726.3|1726|1725.2|1724.9|425
1696412400000|2023-10-04 09:40:00|1726|1725.7|1725.7|1725.4|1726.2|1725.9|1725.3|1725|301
1696412700000|2023-10-04 09:45:00|1725.8|1725.5|1726.5|1726.2|1726.8|1726.5|1725.5|1725.2|336
1696413000000|2023-10-04 09:50:00|1726.6|1726.3|1727.2|1726.9|1727.3|1727|1726.5|1726.2|259
1696413300000|2023-10-04 09:55:00|1727.1|1726.8|1727|1726.7|1727.2|1726.9|1726.2|1725.9|263
1696413600000|2023-10-04 10:00:00|1726.9|1726.6|1727.1|1726.8|1727.5|1727.2|1726.7|1726.4|258
1696413900000|2023-10-04 10:05:00|1727.2|1726.9|1727.3|1727|1728|1727.7|1726.9|1726.6|280
1696414200000|2023-10-04 10:10:00|1727.2|1726.9|1728.2|1727.9|1728.4|1728.1|1727|1726.7|309
1696414500000|2023-10-04 10:15:00|1728.1|1727.8|1728|1727.7|1728.3|1728|1727.7|1727.4|349
1696414800000|2023-10-04 10:20:00|1728.1|1727.8|1727.8|1727.5|1728.6|1728.3|1727.7|1727.4|546
1696415100000|2023-10-04 10:25:00|1727.7|1727.4|1727.6|1727.3|1728.2|1727.9|1727.3|1727|504
1696415400000|2023-10-04 10:30:00|1727.5|1727.2|1726.6|1726.3|1727.9|1727.6|1726.6|1726.3|441
1696415700000|2023-10-04 10:35:00|1726.5|1726.2|1726.5|1726.2|1727.1|1726.8|1726.1|1725.8|239
1696416000000|2023-10-04 10:40:00|1726.6|1726.3|1725.7|1725.4|1726.7|1726.4|1725.4|1725.1|257
1696416300000|2023-10-04 10:45:00|1725.9|1725.6|1724.5|1724.2|1725.9|1725.6|1724.3|1724|553
1696416600000|2023-10-04 10:50:00|1724.4|1724.1|1723.9|1723.6|1724.6|1724.3|1723.8|1723.5|349
1696416900000|2023-10-04 10:55:00|1723.8|1723.5|1725.2|1724.9|1725.4|1725.1|1723.5|1723.2|362
1696417200000|2023-10-04 11:00:00|1725.3|1725|1725.1|1724.8|1725.6|1725.3|1724.4|1724.1|345
1696417500000|2023-10-04 11:05:00|1725|1724.7|1728.4|1728.1|1728.7|1728.4|1724.9|1724.6|591
1696417800000|2023-10-04 11:10:00|1728.3|1728|1729.2|1728.9|1729.3|1729|1727.7|1727.4|525
1696418100000|2023-10-04 11:15:00|1729.1|1728.8|1729|1728.7|1730.1|1729.8|1728.4|1728.1|543
1696418400000|2023-10-04 11:20:00|1728.8|1728.5|1728.4|1728.1|1728.9|1728.6|1727.9|1727.6|341
1696418700000|2023-10-04 11:25:00|1728.5|1728.2|1728.2|1727.9|1729.2|1728.9|1728.1|1727.8|359
1696419000000|2023-10-04 11:30:00|1728.1|1727.8|1728|1727.7|1729|1728.7|1727|1726.7|445
1696419300000|2023-10-04 11:35:00|1727.9|1727.6|1728.8|1728.5|1728.9|1728.6|1726.7|1726.4|616
1696419600000|2023-10-04 11:40:00|1728.9|1728.6|1729.2|1728.9|1729.3|1729|1728.3|1728|475
1696419900000|2023-10-04 11:45:00|1729.1|1728.8|1730.5|1730.2|1730.8|1730.5|1729.1|1728.8|740
1696420200000|2023-10-04 11:50:00|1730.4|1730.1|1730.3|1730|1731.1|1730.8|1730|1729.7|872
1696420500000|2023-10-04 11:55:00|1730.2|1729.9|1729.8|1729.5|1730.4|1730.1|1729.4|1729.1|609
1696420800000|2023-10-04 12:00:00|1729.6|1729.3|1729.2|1728.9|1730.2|1729.9|1728.9|1728.6|817
1696421100000|2023-10-04 12:05:00|1729.3|1729|1729.3|1729|1730.2|1729.9|1728.7|1728.4|646
1696421400000|2023-10-04 12:10:00|1729.2|1728.9|1729.5|1729.2|1730.2|1729.9|1728.9|1728.6|345
1696421700000|2023-10-04 12:15:00|1728.9|1728.6|1730.6|1730.3|1733.6|1733.3|1728.9|1728.6|4259
1696422000000|2023-10-04 12:20:00|1730.5|1730.2|1729.4|1729.1|1731.2|1730.9|1728.2|1727.9|1107
1696422300000|2023-10-04 12:25:00|1729.5|1729.2|1728.4|1728.1|1730.2|1729.9|1727.7|1727.4|1245
1696422600000|2023-10-04 12:30:00|1728.2|1727.9|1728.9|1728.6|1729.4|1729.1|1727.7|1727.4|747
1696422900000|2023-10-04 12:35:00|1728.8|1728.5|1730.8|1730.5|1731|1730.7|1728.5|1728.2|872
1696423200000|2023-10-04 12:40:00|1730.9|1730.6|1731.9|1731.6|1732.6|1732.3|1730.4|1730.1|795
1696423500000|2023-10-04 12:45:00|1732|1731.7|1733.7|1733.4|1733.8|1733.5|1731|1730.7|1033
1696423800000|2023-10-04 12:50:00|1733.8|1733.5|1729.7|1729.4|1733.8|1733.5|1729.7|1729.4|862
1696424100000|2023-10-04 12:55:00|1729.8|1729.5|1730.6|1730.3|1732|1731.7|1729.6|1729.3|746
1696424400000|2023-10-04 13:00:00|1730.7|1730.4|1731|1730.7|1731.2|1730.9|1729.2|1728.9|639
1696424700000|2023-10-04 13:05:00|1730.9|1730.6|1729.6|1729.3|1731|1730.7|1729.5|1729.2|549
1696425000000|2023-10-04 13:10:00|1729.7|1729.4|1728.8|1728.5|1730.2|1729.9|1728.6|1728.3|595
1696425300000|2023-10-04 13:15:00|1728.9|1728.6|1727.5|1727.2|1729|1728.7|1727.2|1726.9|619
1696425600000|2023-10-04 13:20:00|1727.6|1727.3|1727.1|1726.8|1727.7|1727.4|1726.4|1726.1|757
1696425900000|2023-10-04 13:25:00|1727.2|1726.9|1725.9|1725.6|1727.5|1727.2|1725.6|1725.3|1613
1696426200000|2023-10-04 13:30:00|1725.5|1725.2|1728|1727.7|1731.4|1731.1|1725.2|1724.9|9356
1696426500000|2023-10-04 13:35:00|1727.9|1727.6|1728.6|1728.3|1729.9|1729.6|1725|1724.7|4931
1696426800000|2023-10-04 13:40:00|1728.5|1728.2|1722.3|1722|1729.4|1729.1|1721.9|1721.6|5189
1696427100000|2023-10-04 13:45:00|1722.2|1721.9|1720.5|1720.2|1723.4|1723.1|1718.5|1718.2|5521
1696427400000|2023-10-04 13:50:00|1720.4|1720.1|1719.2|1718.9|1720.8|1720.5|1717.4|1717.1|3131
1696427700000|2023-10-04 13:55:00|1719.1|1718.8|1719.4|1719.1|1721.4|1721.1|1718.1|1717.8|2815
1696428000000|2023-10-04 14:00:00|1718.3|1718|1715.3|1715|1720.5|1720.2|1714.1|1713.8|6893
1696428300000|2023-10-04 14:05:00|1715.4|1715.1|1713.4|1713.1|1717.2|1716.9|1711.6|1711.3|4486
1696428600000|2023-10-04 14:10:00|1713.7|1713.4|1713.8|1713.5|1714.8|1714.5|1711.4|1711.1|3353
1696428900000|2023-10-04 14:15:00|1713.9|1713.6|1712.7|1712.4|1714|1713.7|1709.8|1709.5|5126
1696429200000|2023-10-04 14:20:00|1712.8|1712.5|1709.9|1709.6|1713.2|1712.9|1708|1707.7|3313
1696429500000|2023-10-04 14:25:00|1709.8|1709.5|1706.6|1706.3|1710.4|1710.1|1706.3|1706|4368
1696429800000|2023-10-04 14:30:00|1706.7|1706.4|1711.4|1711.1|1711.4|1711.1|1706.3|1706|3376
1696430100000|2023-10-04 14:35:00|1711.5|1711.2|1711.6|1711.3|1713.5|1713.2|1711.1|1710.8|2714
1696430400000|2023-10-04 14:40:00|1711.5|1711.2|1711.1|1710.8|1713.9|1713.6|1710.7|1710.4|2675
1696430700000|2023-10-04 14:45:00|1711|1710.7|1707.1|1706.8|1712.4|1712.1|1706.9|1706.6|2493
1696431000000|2023-10-04 14:50:00|1707|1706.7|1708.9|1708.6|1709.9|1709.6|1706.8|1706.5|2385
1696431300000|2023-10-04 14:55:00|1708.7|1708.4|1709.3|1709|1709.6|1709.3|1707.9|1707.6|2372
1696431600000|2023-10-04 15:00:00|1709.1|1708.8|1710.6|1710.3|1711|1710.7|1707.2|1706.9|4123
1696431900000|2023-10-04 15:05:00|1710.5|1710.2|1712.1|1711.8|1713.3|1713|1709.9|1709.6|3594
1696432200000|2023-10-04 15:10:00|1712.2|1711.9|1712.8|1712.5|1714.8|1714.5|1712.2|1711.9|2272
1696432500000|2023-10-04 15:15:00|1712.6|1712.3|1716.6|1716.3|1716.7|1716.4|1712.6|1712.3|2636
1696432800000|2023-10-04 15:20:00|1716.9|1716.6|1715.6|1715.3|1717.6|1717.3|1714.3|1714|2999
1696433100000|2023-10-04 15:25:00|1715.7|1715.4|1719.3|1719|1719.8|1719.5|1715.6|1715.3|2753
1696433400000|2023-10-04 15:30:00|1719.4|1719.1|1718.4|1718.1|1719.7|1719.4|1716.8|1716.5|2292
1696433700000|2023-10-04 15:35:00|1718.5|1718.2|1719.4|1719.1|1720.1|1719.8|1716.2|1715.9|2234
1696434000000|2023-10-04 15:40:00|1719.5|1719.2|1718.6|1718.3|1719.5|1719.2|1716|1715.7|1786
1696434300000|2023-10-04 15:45:00|1718.7|1718.4|1723.3|1723|1725.1|1724.8|1717.5|1717.2|4282
1696434600000|2023-10-04 15:50:00|1723.1|1722.8|1724|1723.7|1725|1724.7|1721.9|1721.6|2415
1696434900000|2023-10-04 15:55:00|1724.1|1723.8|1725.3|1725|1725.3|1725|1723.1|1722.8|2402
1696435200000|2023-10-04 16:00:00|1725.2|1724.9|1722.2|1721.9|1725.5|1725.2|1721.8|1721.5|2979
1696435500000|2023-10-04 16:05:00|1722.1|1721.8|1723.1|1722.8|1724.1|1723.8|1721.4|1721.1|2044
1696435800000|2023-10-04 16:10:00|1723|1722.7|1723.6|1723.3|1725.4|1725.1|1722.8|1722.5|1632
1696436100000|2023-10-04 16:15:00|1723.7|1723.4|1727.2|1726.9|1727.3|1727|1723.4|1723.1|1914
1696436400000|2023-10-04 16:20:00|1727.3|1727|1725.8|1725.5|1728|1727.7|1725.4|1725.1|2082
1696436700000|2023-10-04 16:25:00|1725.7|1725.4|1728.2|1727.9|1728.5|1728.2|1725.6|1725.3|1524
1696437000000|2023-10-04 16:30:00|1728.3|1728|1730.7|1730.4|1731|1730.7|1727.5|1727.2|2533
1696437300000|2023-10-04 16:35:00|1730.6|1730.3|1729.3|1729|1731|1730.7|1729.2|1728.9|1411
1696437600000|2023-10-04 16:40:00|1729.4|1729.1|1727.2|1726.9|1730.1|1729.8|1726.8|1726.5|1552
1696437900000|2023-10-04 16:45:00|1727.1|1726.8|1729.4|1729.1|1729.8|1729.5|1726.8|1726.5|1056
1696438200000|2023-10-04 16:50:00|1729.1|1728.8|1728|1727.7|1729.9|1729.6|1727.5|1727.2|1294
1696438500000|2023-10-04 16:55:00|1727.8|1727.5|1728|1727.7|1728.5|1728.2|1726.8|1726.5|1969
1696438800000|2023-10-04 17:00:00|1727.8|1727.5|1725.2|1724.9|1728.7|1728.4|1725|1724.7|1680
1696439100000|2023-10-04 17:05:00|1725.1|1724.8|1725.6|1725.3|1726.1|1725.8|1724.8|1724.5|2337
1696439400000|2023-10-04 17:10:00|1725.7|1725.4|1724.6|1724.3|1725.9|1725.6|1724.5|1724.2|1486
1696439700000|2023-10-04 17:15:00|1724.7|1724.4|1724.7|1724.4|1725.6|1725.3|1724.4|1724.1|1229
1696440000000|2023-10-04 17:20:00|1724.8|1724.5|1722.5|1722.2|1725.4|1725.1|1722.1|1721.8|2169
1696440300000|2023-10-04 17:25:00|1722.4|1722.1|1721.2|1720.9|1722.6|1722.3|1721|1720.7|1802
1696440600000|2023-10-04 17:30:00|1721|1720.7|1722|1721.7|1722.1|1721.8|1719.6|1719.3|2005
1696440900000|2023-10-04 17:35:00|1722.1|1721.8|1721.5|1721.2|1722.7|1722.4|1720.7|1720.4|1104
1696441200000|2023-10-04 17:40:00|1721.6|1721.3|1722.2|1721.9|1722.2|1721.9|1719.9|1719.6|1129
1696441500000|2023-10-04 17:45:00|1722.3|1722|1722.4|1722.1|1722.7|1722.4|1721.5|1721.2|859
1696441800000|2023-10-04 17:50:00|1722.3|1722|1719|1718.7|1722.4|1722.1|1718.6|1718.3|1863
1696442100000|2023-10-04 17:55:00|1718.9|1718.6|1718.7|1718.4|1720|1719.7|1718.1|1717.8|2184
1696442400000|2023-10-04 18:00:00|1718.6|1718.3|1719.5|1719.2|1719.5|1719.2|1717.4|1717.1|1981
1696442700000|2023-10-04 18:05:00|1719.4|1719.1|1717.6|1717.3|1720|1719.7|1717.3|1717|1214
1696443000000|2023-10-04 18:10:00|1717.5|1717.2|1719.2|1718.9|1719.7|1719.4|1717.4|1717.1|995
1696443300000|2023-10-04 18:15:00|1719.3|1719|1720.6|1720.3|1720.9|1720.6|1719.1|1718.8|1130
1696443600000|2023-10-04 18:20:00|1720.7|1720.4|1716.2|1715.9|1720.9|1720.6|1715.5|1715.2|1640
1696443900000|2023-10-04 18:25:00|1716|1715.7|1718.5|1718.2|1719.1|1718.8|1715.8|1715.5|927
1696444200000|2023-10-04 18:30:00|1718.6|1718.3|1718.5|1718.2|1720.5|1720.2|1718.2|1717.9|1438
1696444500000|2023-10-04 18:35:00|1718.3|1718|1719.2|1718.9|1719.4|1719.1|1717.7|1717.4|1156
1696444800000|2023-10-04 18:40:00|1719.1|1718.8|1720.5|1720.2|1720.6|1720.3|1718.6|1718.3|1074
1696445100000|2023-10-04 18:45:00|1720.3|1720|1720.5|1720.2|1721.9|1721.6|1720.3|1720|949
1696445400000|2023-10-04 18:50:00|1720.4|1720.1|1720.2|1719.9|1720.7|1720.4|1719.5|1719.2|819
1696445700000|2023-10-04 18:55:00|1720.3|1720|1721.4|1721.1|1721.8|1721.5|1720.1|1719.8|1340
1696446000000|2023-10-04 19:00:00|1721.5|1721.2|1722.1|1721.8|1723.5|1723.2|1721.4|1721.1|1987
1696446300000|2023-10-04 19:05:00|1722|1721.7|1723.2|1722.9|1723.6|1723.3|1720.9|1720.6|953
1696446600000|2023-10-04 19:10:00|1723.4|1723.1|1724.2|1723.9|1725.5|1725.2|1723|1722.7|1985
1696446900000|2023-10-04 19:15:00|1724.1|1723.8|1726.1|1725.8|1727.3|1727|1724|1723.7|2095
1696447200000|2023-10-04 19:20:00|1726|1725.7|1727.2|1726.9|1727.5|1727.2|1725.3|1725|2009
1696447500000|2023-10-04 19:25:00|1727.1|1726.8|1726.5|1726.2|1727.6|1727.3|1726|1725.7|1590
1696447800000|2023-10-04 19:30:00|1726.6|1726.3|1729.7|1729.4|1729.9|1729.6|1726.6|1726.3|2415
1696448100000|2023-10-04 19:35:00|1729.8|1729.5|1730.7|1730.4|1732.1|1731.8|1729.6|1729.3|3326
1696448400000|2023-10-04 19:40:00|1730.6|1730.3|1729.7|1729.4|1731.1|1730.8|1729.6|1729.3|2468
1696448700000|2023-10-04 19:45:00|1729.3|1729|1728.6|1728.3|1731.4|1731.1|1728.5|1728.2|2079
1696449000000|2023-10-04 19:50:00|1727.7|1727.4|1728.9|1728.6|1729|1728.7|1725.6|1725.3|3411
1696449300000|2023-10-04 19:55:00|1728.7|1728.4|1727.8|1727.5|1729.8|1729.5|1727.8|1727.5|12218
1696449600000|2023-10-04 20:00:00|1727.7|1727.4|1726.5|1726.2|1727.7|1727.4|1725.7|1725.4|5114
1696449900000|2023-10-04 20:05:00|1726.4|1726.1|1727.6|1727.3|1727.7|1727.4|1726.3|1726|1058
1696450200000|2023-10-04 20:10:00|1727.5|1727.2|1726.4|1726.1|1727.6|1727.3|1726.3|1726|641
1696450500000|2023-10-04 20:15:00|1726.3|1726|1726.3|1726|1726.6|1726.3|1726.1|1725.8|324
1696450800000|2023-10-04 20:20:00|1726.2|1725.9|1726|1725.7|1726.6|1726.3|1725.9|1725.6|473
1696451100000|2023-10-04 20:25:00|1726.1|1725.8|1726.2|1725.9|1726.6|1726.3|1726.1|1725.8|172
1696451400000|2023-10-04 20:30:00|1726.3|1726|1725.5|1725.2|1726.3|1726|1725.5|1725.2|212
1696451700000|2023-10-04 20:35:00|1725.4|1725.1|1725.7|1725.4|1725.9|1725.6|1725.4|1725.1|211
1696452000000|2023-10-04 20:40:00|1725.8|1725.5|1725.7|1725.4|1726|1725.7|1725.5|1725.2|186
1696452300000|2023-10-04 20:45:00|1725.6|1725.3|1725.6|1725.3|1725.9|1725.6|1725.6|1725.3|220
1696452600000|2023-10-04 20:50:00|1725.7|1725.4|1725.5|1725.2|1725.7|1725.4|1725.5|1725.2|129
1696452900000|2023-10-04 20:55:00|1725.6|1725.3|1725.5|1724.7|1725.6|1725.3|1725|1724.6|287
1696453200000|2023-10-04 21:00:00|1725.6|1724.8|1725.3|1724.5|1725.8|1725|1725.3|1724.5|0
1696453800000|2023-10-04 21:10:00|1725.2|1724.4|1725.2|1724.4|1725.2|1724.4|1725.1|1724.3|0
1696454100000|2023-10-04 21:15:00|1725.1|1724.3|1725.4|1724.6|1725.5|1724.7|1725.1|1724.3|0
1696454400000|2023-10-04 21:20:00|1725.3|1724.5|1725.4|1724.6|1725.4|1724.6|1725.3|1724.5|0
1696454700000|2023-10-04 21:25:00|1725.5|1724.7|1725.5|1724.7|1725.6|1724.8|1725.4|1724.6|0
1696455000000|2023-10-04 21:30:00|1725.6|1724.8|1725.5|1724.7|1725.6|1724.8|1725.4|1724.6|0
1696455300000|2023-10-04 21:35:00|1725.4|1724.6|1725.4|1724.6|1725.4|1724.6|1725.4|1724.6|0
1696455600000|2023-10-04 21:40:00|1725.5|1724.7|1725.5|1724.7|1725.5|1724.7|1725.5|1724.7|0
1696455900000|2023-10-04 21:45:00|1725.4|1724.6|1725.5|1724.7|1725.5|1724.7|1725.4|1724.6|0
1696456200000|2023-10-04 21:50:00|1725.4|1724.6|1725.3|1724.5|1725.4|1724.6|1725.2|1724.4|0
1696456500000|2023-10-04 21:55:00|1725.2|1724.4|1725.5|1724.7|1725.5|1724.7|1725.2|1724.4|0
1696456800000|2023-10-04 22:00:00|1725.9|1725.1|1724.8|1724.5|1725.9|1725.1|1724.5|1724.2|69
1696457100000|2023-10-04 22:05:00|1724.7|1724.4|1724.5|1724.2|1724.8|1724.5|1724.5|1724.2|50
1696457400000|2023-10-04 22:10:00|1724.6|1724.3|1724.7|1724.4|1724.9|1724.6|1724.5|1724.2|32
1696457700000|2023-10-04 22:15:00|1724.6|1724.3|1724.7|1724.4|1724.9|1724.6|1724.6|1724.3|67
1696458000000|2023-10-04 22:20:00|1724.8|1724.5|1725.3|1725|1725.4|1725.1|1724.8|1724.5|119
1696458300000|2023-10-04 22:25:00|1725.1|1724.8|1725|1724.7|1725.3|1725|1724.9|1724.6|79
1696458600000|2023-10-04 22:30:00|1725.1|1724.8|1725.4|1725.1|1725.4|1725.1|1725|1724.7|81
1696458900000|2023-10-04 22:35:00|1725.5|1725.2|1726.1|1725.8|1726.2|1725.9|1725.5|1725.2|247
1696459200000|2023-10-04 22:40:00|1726|1725.7|1725.7|1725.4|1726.2|1725.9|1725.7|1725.4|70
1696459500000|2023-10-04 22:45:00|1725.6|1725.3|1725.9|1725.6|1726|1725.7|1725.5|1725.2|37
1696459800000|2023-10-04 22:50:00|1726|1725.7|1725.4|1725.1|1726.1|1725.8|1725.1|1724.8|78
1696460100000|2023-10-04 22:55:00|1725.2|1724.9|1725.2|1724.9|1725.3|1725|1725.1|1724.8|25
1696460400000|2023-10-04 23:00:00|1725.3|1725|1725.3|1725|1725.5|1725.2|1725.2|1724.9|20
1696460700000|2023-10-04 23:05:00|1725.4|1725.1|1725.5|1725.2|1725.6|1725.3|1725.4|1725.1|35
1696461000000|2023-10-04 23:10:00|1725.6|1725.3|1725.5|1725.2|1725.7|1725.4|1725.4|1725.1|31
1696461300000|2023-10-04 23:15:00|1725.4|1725.1|1724.6|1724.3|1725.4|1725.1|1724.4|1724.1|103
1696461600000|2023-10-04 23:20:00|1724.5|1724.2|1725.1|1724.8|1725.1|1724.8|1724.5|1724.2|23
1696461900000|2023-10-04 23:25:00|1725|1724.7|1725.3|1725|1725.5|1725.2|1724.8|1724.5|44
1696462200000|2023-10-04 23:30:00|1725.2|1724.9|1725.4|1725.1|1725.5|1725.2|1725.2|1724.9|44
1696462500000|2023-10-04 23:35:00|1725.5|1725.2|1725.1|1724.8|1725.6|1725.3|1724.9|1724.6|52
1696462800000|2023-10-04 23:40:00|1725.2|1724.9|1725.1|1724.8|1725.3|1725|1724.9|1724.6|31
1696463100000|2023-10-04 23:45:00|1725.2|1724.9|1725.4|1725.1|1725.7|1725.4|1725.1|1724.8|40
1696463400000|2023-10-04 23:50:00|1725.5|1725.2|1725.2|1724.9|1725.6|1725.3|1725.1|1724.8|102
1696463700000|2023-10-04 23:55:00|1725.1|1724.8|1725.2|1724.9|1725.2|1724.9|1724.6|1724.3|235
1696464000000|2023-10-05 00:00:00|1725.1|1724.8|1723.5|1723.2|1725.1|1724.8|1723.3|1723|181
1696464300000|2023-10-05 00:05:00|1723.6|1723.3|1722.2|1721.9|1723.6|1723.3|1722.2|1721.9|213
1696464600000|2023-10-05 00:10:00|1722.3|1722|1722.3|1722|1723.2|1722.9|1722.2|1721.9|151
1696464900000|2023-10-05 00:15:00|1722.4|1722.1|1723.3|1723|1723.5|1723.2|1722.3|1722|126
1696465200000|2023-10-05 00:20:00|1723.2|1722.9|1722.6|1722.3|1723.2|1722.9|1722.4|1722.1|67
1696465500000|2023-10-05 00:25:00|1722.7|1722.4|1722|1721.7|1722.9|1722.6|1721.7|1721.4|198
1696465800000|2023-10-05 00:30:00|1722.1|1721.8|1723.1|1722.8|1723.1|1722.8|1722.1|1721.8|117
1696466100000|2023-10-05 00:35:00|1723|1722.7|1723.6|1723.3|1724.5|1724.2|1723|1722.7|122
1696466400000|2023-10-05 00:40:00|1723.7|1723.4|1724|1723.7|1724.3|1724|1723.6|1723.3|52
1696466700000|2023-10-05 00:45:00|1724.1|1723.8|1724.6|1724.3|1725|1724.7|1723.8|1723.5|57
1696467000000|2023-10-05 00:50:00|1724.7|1724.4|1724.8|1724.5|1725|1724.7|1724.3|1724|43
1696467300000|2023-10-05 00:55:00|1724.7|1724.4|1725.9|1725.6|1726.1|1725.8|1724.7|1724.4|144
1696467600000|2023-10-05 01:00:00|1725.8|1725.5|1725.6|1725.3|1726|1725.7|1725.3|1725|80
1696467900000|2023-10-05 01:05:00|1725.7|1725.4|1726.3|1726|1726.5|1726.2|1725.4|1725.1|66
1696468200000|2023-10-05 01:10:00|1726.4|1726.1|1726.9|1726.6|1726.9|1726.6|1726.3|1726|53
1696468500000|2023-10-05 01:15:00|1726.8|1726.5|1727.6|1727.3|1727.7|1727.4|1726.8|1726.5|152
1696468800000|2023-10-05 01:20:00|1727.7|1727.4|1727.5|1727.2|1728.2|1727.9|1727.4|1727.1|65
1696469100000|2023-10-05 01:25:00|1727.4|1727.1|1726.6|1726.3|1728.2|1727.9|1726.5|1726.2|131
1696469400000|2023-10-05 01:30:00|1726.5|1726.2|1727.2|1726.9|1727.6|1727.3|1726|1725.7|161
1696469700000|2023-10-05 01:35:00|1727.4|1727.1|1726.9|1726.6|1727.8|1727.5|1726.7|1726.4|151
1696470000000|2023-10-05 01:40:00|1727|1726.7|1727.6|1727.3|1727.8|1727.5|1726.8|1726.5|38
1696470300000|2023-10-05 01:45:00|1727.7|1727.4|1727.6|1727.3|1727.8|1727.5|1727.1|1726.8|51
1696470600000|2023-10-05 01:50:00|1727.5|1727.2|1728.7|1728.4|1728.7|1728.4|1727.4|1727.1|110
1696470900000|2023-10-05 01:55:00|1728.6|1728.3|1729.5|1729.2|1729.6|1729.3|1728.6|1728.3|137
1696471200000|2023-10-05 02:00:00|1729.4|1729.1|1728.9|1728.6|1729.6|1729.3|1728.7|1728.4|118
1696471500000|2023-10-05 02:05:00|1728.8|1728.5|1728|1727.7|1728.8|1728.5|1727.7|1727.4|86
1696471800000|2023-10-05 02:10:00|1728.1|1727.8|1728.7|1728.4|1728.7|1728.4|1727.7|1727.4|55
1696472100000|2023-10-05 02:15:00|1728.6|1728.3|1728.9|1728.6|1729.2|1728.9|1728.3|1728|102
1696472400000|2023-10-05 02:20:00|1729|1728.7|1729.3|1729|1729.5|1729.2|1728.7|1728.4|73
1696472700000|2023-10-05 02:25:00|1729.1|1728.8|1729.2|1728.9|1729.5|1729.2|1728.9|1728.6|77
1696473000000|2023-10-05 02:30:00|1729.1|1728.8|1728.7|1728.4|1729.2|1728.9|1728.5|1728.2|29
1696473300000|2023-10-05 02:35:00|1728.6|1728.3|1728.9|1728.6|1729.1|1728.8|1728.5|1728.2|34
1696473600000|2023-10-05 02:40:00|1728.8|1728.5|1728.7|1728.4|1728.9|1728.6|1728.6|1728.3|15
1696473900000|2023-10-05 02:45:00|1728.8|1728.5|1728.5|1728.2|1729.1|1728.8|1728.5|1728.2|80
1696474200000|2023-10-05 02:50:00|1728.6|1728.3|1729.3|1729|1729.4|1729.1|1728.4|1728.1|39
1696474500000|2023-10-05 02:55:00|1729.2|1728.9|1728.9|1728.6|1729.3|1729|1728.9|1728.6|40
1696474800000|2023-10-05 03:00:00|1729|1728.7|1729.4|1729.1|1729.4|1729.1|1728.8|1728.5|25
1696475100000|2023-10-05 03:05:00|1729.3|1729|1729.4|1729.1|1729.6|1729.3|1729.2|1728.9|17
1696475400000|2023-10-05 03:10:00|1729.3|1729|1730.6|1730.3|1731.2|1730.9|1729.1|1728.8|153
1696475700000|2023-10-05 03:15:00|1730.5|1730.2|1729.4|1729.1|1730.5|1730.2|1729.4|1729.1|85
1696476000000|2023-10-05 03:20:00|1729.3|1729|1729.4|1729.1|1729.6|1729.3|1729.1|1728.8|49
1696476300000|2023-10-05 03:25:00|1729.3|1729|1729.5|1729.2|1729.8|1729.5|1729.2|1728.9|21
1696476600000|2023-10-05 03:30:00|1729.6|1729.3|1730.4|1730.1|1730.8|1730.5|1729.6|1729.3|119
1696476900000|2023-10-05 03:35:00|1730.5|1730.2|1730.4|1730.1|1730.5|1730.2|1730.1|1729.8|39
1696477200000|2023-10-05 03:40:00|1730.5|1730.2|1730.6|1730.3|1730.7|1730.4|1730.3|1730|77
1696477500000|2023-10-05 03:45:00|1730.7|1730.4|1730.6|1730.3|1730.9|1730.6|1730.6|1730.3|45
1696477800000|2023-10-05 03:50:00|1730.7|1730.4|1730.8|1730.5|1730.9|1730.6|1730.5|1730.2|41
1696478100000|2023-10-05 03:55:00|1730.7|1730.4|1730.8|1730.5|1730.9|1730.6|1730.3|1730|40
1696478400000|2023-10-05 04:00:00|1730.7|1730.4|1730.9|1730.6|1731|1730.7|1730.4|1730.1|55
1696478700000|2023-10-05 04:05:00|1731|1730.7|1731|1730.7|1731.1|1730.8|1730.7|1730.4|29
1696479000000|2023-10-05 04:10:00|1731.1|1730.8|1731|1730.7|1731.4|1731.1|1731|1730.7|50
1696479300000|2023-10-05 04:15:00|1731.1|1730.8|1730.6|1730.3|1731.1|1730.8|1730.2|1729.9|42
1696479600000|2023-10-05 04:20:00|1730.7|1730.4|1730.5|1730.2|1730.8|1730.5|1730.3|1730|14
1696479900000|2023-10-05 04:25:00|1730.4|1730.1|1730.4|1730.1|1730.6|1730.3|1730|1729.7|23
1696480200000|2023-10-05 04:30:00|1730.3|1730|1729.9|1729.6|1730.4|1730.1|1729.8|1729.5|23
1696480500000|2023-10-05 04:35:00|1730|1729.7|1730|1729.7|1730.2|1729.9|1729.9|1729.6|18
1696480800000|2023-10-05 04:40:00|1729.9|1729.6|1730|1729.7|1730.2|1729.9|1729.9|1729.6|31
1696481100000|2023-10-05 04:45:00|1729.9|1729.6|1729.5|1729.2|1730|1729.7|1729.5|1729.2|51
1696481400000|2023-10-05 04:50:00|1729.6|1729.3|1729.7|1729.4|1729.7|1729.4|1729.5|1729.2|88
1696481700000|2023-10-05 04:55:00|1729.8|1729.5|1729.7|1729.4|1729.8|1729.5|1729.5|1729.2|19
1696482000000|2023-10-05 05:00:00|1729.8|1729.5|1728.9|1728.6|1729.8|1729.5|1728.9|1728.6|35
1696482300000|2023-10-05 05:05:00|1729|1728.7|1728.3|1728|1729.1|1728.8|1728.2|1727.9|50
1696482600000|2023-10-05 05:10:00|1728.2|1727.9|1728.6|1728.3|1728.8|1728.5|1728.1|1727.8|26
1696482900000|2023-10-05 05:15:00|1728.5|1728.2|1729|1728.7|1729|1728.7|1728.5|1728.2|18
1696483200000|2023-10-05 05:20:00|1729.1|1728.8|1729|1728.7|1729.2|1728.9|1728.8|1728.5|20
1696483500000|2023-10-05 05:25:00|1728.9|1728.6|1729.1|1728.8|1729.3|1729|1728.9|1728.6|25
1696483800000|2023-10-05 05:30:00|1729.2|1728.9|1728.2|1727.9|1729.2|1728.9|1727.7|1727.4|54
1696484100000|2023-10-05 05:35:00|1728.1|1727.8|1729.1|1728.8|1729.1|1728.8|1728.1|1727.8|52
1696484400000|2023-10-05 05:40:00|1729|1728.7|1727.8|1727.5|1729.1|1728.8|1727.7|1727.4|40
1696484700000|2023-10-05 05:45:00|1727.6|1727.3|1728|1727.7|1728.1|1727.8|1727.3|1727|52
1696485000000|2023-10-05 05:50:00|1728.1|1727.8|1727.8|1727.5|1728.5|1728.2|1727.7|1727.4|29
1696485300000|2023-10-05 05:55:00|1727.9|1727.6|1728.2|1727.9|1728.4|1728.1|1727.7|1727.4|68
1696485600000|2023-10-05 06:00:00|1728.4|1728.1|1726.8|1726.5|1728.7|1728.4|1726.6|1726.3|135
1696485900000|2023-10-05 06:05:00|1726.7|1726.4|1727.1|1726.8|1727.6|1727.3|1726.5|1726.2|63
1696486200000|2023-10-05 06:10:00|1727.2|1726.9|1726.2|1725.9|1727.3|1727|1726.2|1725.9|90
1696486500000|2023-10-05 06:15:00|1726.3|1726|1726.3|1726|1726.5|1726.2|1726.1|1725.8|70
1696486800000|2023-10-05 06:20:00|1726.2|1725.9|1725.9|1725.6|1726.6|1726.3|1725.9|1725.6|71
1696487100000|2023-10-05 06:25:00|1726|1725.7|1725.9|1725.6|1726|1725.7|1725.3|1725|92
1696487400000|2023-10-05 06:30:00|1725.8|1725.5|1725.8|1725.5|1726.1|1725.8|1725.5|1725.2|96
1696487700000|2023-10-05 06:35:00|1725.7|1725.4|1725.5|1725.2|1725.8|1725.5|1725|1724.7|53
1696488000000|2023-10-05 06:40:00|1725.6|1725.3|1725.4|1725.1|1725.8|1725.5|1725.2|1724.9|69
1696488300000|2023-10-05 06:45:00|1725.3|1725|1724|1723.7|1725.3|1725|1723.9|1723.6|146
1696488600000|2023-10-05 06:50:00|1724.1|1723.8|1723.4|1723.1|1724.1|1723.8|1723.3|1723|134
1696488900000|2023-10-05 06:55:00|1723.3|1723|1723.8|1723.5|1723.9|1723.6|1723.2|1722.9|156
1696489200000|2023-10-05 07:00:00|1723.7|1723.4|1723.2|1722.9|1723.7|1723.4|1722.3|1722|483
1696489500000|2023-10-05 07:05:00|1723.3|1723|1722.8|1722.5|1723.6|1723.3|1722.2|1721.9|208
1696489800000|2023-10-05 07:10:00|1722.9|1722.6|1721.6|1721.3|1723.3|1723|1721.5|1721.2|217
1696490100000|2023-10-05 07:15:00|1721.7|1721.4|1723.1|1722.8|1723.6|1723.3|1721.6|1721.3|213
1696490400000|2023-10-05 07:20:00|1723.2|1722.9|1721.4|1721.1|1723.3|1723|1721.4|1721.1|347
1696490700000|2023-10-05 07:25:00|1721.5|1721.2|1721.9|1721.6|1722|1721.7|1721|1720.7|245
1696491000000|2023-10-05 07:30:00|1721.8|1721.5|1721.4|1721.1|1722.5|1722.2|1721.1|1720.8|204
1696491300000|2023-10-05 07:35:00|1721.3|1721|1722.4|1722.1|1722.6|1722.3|1721.3|1721|139
1696491600000|2023-10-05 07:40:00|1722.3|1722|1721.9|1721.6|1722.8|1722.5|1721.6|1721.3|158
1696491900000|2023-10-05 07:45:00|1721.8|1721.5|1721.6|1721.3|1722.3|1722|1721.3|1721|162
1696492200000|2023-10-05 07:50:00|1721.7|1721.4|1721.8|1721.5|1722.3|1722|1721.3|1721|90
1696492500000|2023-10-05 07:55:00|1721.9|1721.6|1722.5|1722.2|1722.5|1722.2|1721.5|1721.2|193
1696492800000|2023-10-05 08:00:00|1722.4|1722.1|1725.1|1724.8|1725.6|1725.3|1722.3|1722|522
1696493100000|2023-10-05 08:05:00|1725.2|1724.9|1726|1725.7|1726.1|1725.8|1724.5|1724.2|308
1696493400000|2023-10-05 08:10:00|1726.2|1725.9|1725.5|1725.2|1726.2|1725.9|1725.1|1724.8|173
1696493700000|2023-10-05 08:15:00|1725.6|1725.3|1725.8|1725.5|1726.3|1726|1724.5|1724.2|193
1696494000000|2023-10-05 08:20:00|1725.7|1725.4|1726.6|1726.3|1726.7|1726.4|1725.3|1725|297
1696494300000|2023-10-05 08:25:00|1726.7|1726.4|1726.4|1726.1|1727.1|1726.8|1726|1725.7|226
1696494600000|2023-10-05 08:30:00|1726.5|1726.2|1727.2|1726.9|1727.6|1727.3|1726|1725.7|186
1696494900000|2023-10-05 08:35:00|1727.3|1727|1725.4|1725.1|1727.4|1727.1|1725.3|1725|325
1696495200000|2023-10-05 08:40:00|1725.5|1725.2|1724.6|1724.3|1725.8|1725.5|1724.4|1724.1|231
1696495500000|2023-10-05 08:45:00|1724.7|1724.4|1723.1|1722.8|1725|1724.7|1723|1722.7|130
1696495800000|2023-10-05 08:50:00|1723|1722.7|1721.4|1721.1|1723.2|1722.9|1721.4|1721.1|254
1696496100000|2023-10-05 08:55:00|1721.5|1721.2|1720.9|1720.6|1721.8|1721.5|1720.9|1720.6|284
1696496400000|2023-10-05 09:00:00|1721|1720.7|1719.8|1719.5|1721.1|1720.8|1719.6|1719.3|301
1696496700000|2023-10-05 09:05:00|1719.9|1719.6|1720.2|1719.9|1720.3|1720|1718.9|1718.6|255
1696497000000|2023-10-05 09:10:00|1720.3|1720|1719.9|1719.6|1721.5|1721.2|1719.8|1719.5|221
1696497300000|2023-10-05 09:15:00|1720|1719.7|1718.5|1718.2|1720|1719.7|1717.9|1717.6|326
1696497600000|2023-10-05 09:20:00|1718.6|1718.3|1719|1718.7|1719.5|1719.2|1718.2|1717.9|289
1696497900000|2023-10-05 09:25:00|1718.9|1718.6|1719.6|1719.3|1719.9|1719.6|1718.8|1718.5|103
1696498200000|2023-10-05 09:30:00|1719.5|1719.2|1719.5|1719.2|1720.1|1719.8|1719|1718.7|296
1696498500000|2023-10-05 09:35:00|1719.6|1719.3|1718.9|1718.6|1720|1719.7|1718.7|1718.4|208
1696498800000|2023-10-05 09:40:00|1718.8|1718.5|1718.8|1718.5|1718.9|1718.6|1717.8|1717.5|176
1696499100000|2023-10-05 09:45:00|1718.9|1718.6|1718.7|1718.4|1719.4|1719.1|1718.6|1718.3|205
1696499400000|2023-10-05 09:50:00|1718.6|1718.3|1720.9|1720.6|1721|1720.7|1718.6|1718.3|391
1696499700000|2023-10-05 09:55:00|1720.8|1720.5|1721|1720.7|1721.4|1721.1|1720.8|1720.5|203
1696500000000|2023-10-05 10:00:00|1720.9|1720.6|1720.8|1720.5|1721.5|1721.2|1719.7|1719.4|272
1696500300000|2023-10-05 10:05:00|1720.6|1720.3|1721.4|1721.1|1721.4|1721.1|1719.8|1719.5|152
1696500600000|2023-10-05 10:10:00|1721.3|1721|1722.4|1722.1|1722.5|1722.2|1721|1720.7|225
1696500900000|2023-10-05 10:15:00|1722.5|1722.2|1721.9|1721.6|1722.5|1722.2|1721.4|1721.1|116
1696501200000|2023-10-05 10:20:00|1721.8|1721.5|1721.8|1721.5|1722|1721.7|1721.2|1720.9|200
1696501500000|2023-10-05 10:25:00|1721.9|1721.6|1722.8|1722.5|1722.9|1722.6|1721.9|1721.6|203
1696501800000|2023-10-05 10:30:00|1722.7|1722.4|1723.4|1723.1|1723.7|1723.4|1722.4|1722.1|383
1696502100000|2023-10-05 10:35:00|1723.3|1723|1723.8|1723.5|1724.9|1724.6|1723.2|1722.9|159
1696502400000|2023-10-05 10:40:00|1723.9|1723.6|1724.1|1723.8|1724.5|1724.2|1723.2|1722.9|295
1696502700000|2023-10-05 10:45:00|1723.9|1723.6|1722.2|1721.9|1724.2|1723.9|1722.2|1721.9|195
1696503000000|2023-10-05 10:50:00|1722.1|1721.8|1722.5|1722.2|1722.7|1722.4|1721.9|1721.6|130
1696503300000|2023-10-05 10:55:00|1722.6|1722.3|1724|1723.7|1724.1|1723.8|1722.4|1722.1|241
1696503600000|2023-10-05 11:00:00|1723.9|1723.6|1724.1|1723.8|1725.2|1724.9|1723.9|1723.6|503
1696503900000|2023-10-05 11:05:00|1724|1723.7|1723.2|1722.9|1724.6|1724.3|1723.1|1722.8|176
1696504200000|2023-10-05 11:10:00|1723.3|1723|1723.4|1723.1|1724|1723.7|1723.1|1722.8|77
1696504500000|2023-10-05 11:15:00|1723.3|1723|1722.8|1722.5|1724|1723.7|1722.6|1722.3|158
1696504800000|2023-10-05 11:20:00|1722.7|1722.4|1724.6|1724.3|1724.8|1724.5|1722.5|1722.2|176
1696505100000|2023-10-05 11:25:00|1724.5|1724.2|1724.5|1724.2|1725|1724.7|1724.3|1724|114
1696505400000|2023-10-05 11:30:00|1724.4|1724.1|1724.8|1724.5|1725.9|1725.6|1724.3|1724|174
1696505700000|2023-10-05 11:35:00|1724.7|1724.4|1725.8|1725.5|1726.4|1726.1|1724.5|1724.2|323
1696506000000|2023-10-05 11:40:00|1725.9|1725.6|1727.3|1727|1727.5|1727.2|1725.9|1725.6|276
1696506300000|2023-10-05 11:45:00|1727.4|1727.1|1727.5|1727.2|1727.6|1727.3|1726.9|1726.6|171
1696506600000|2023-10-05 11:50:00|1727.4|1727.1|1727.3|1727|1727.7|1727.4|1726.7|1726.4|389
1696506900000|2023-10-05 11:55:00|1727.4|1727.1|1727.6|1727.3|1728.3|1728|1727.2|1726.9|360
1696507200000|2023-10-05 12:00:00|1727.5|1727.2|1729.5|1729.2|1729.6|1729.3|1727.3|1727|695
1696507500000|2023-10-05 12:05:00|1729.4|1729.1|1728.2|1727.9|1729.9|1729.6|1727.9|1727.6|339
1696507800000|2023-10-05 12:10:00|1728.1|1727.8|1726.6|1726.3|1728.2|1727.9|1726.5|1726.2|359
1696508100000|2023-10-05 12:15:00|1726.5|1726.2|1726.3|1726|1727.4|1727.1|1726.3|1726|505
1696508400000|2023-10-05 12:20:00|1726.2|1725.9|1725.6|1725.3|1727.1|1726.8|1725.5|1725.2|319
1696508700000|2023-10-05 12:25:00|1725.5|1725.2|1726.5|1726.2|1726.5|1726.2|1725.3|1725|339
1696509000000|2023-10-05 12:30:00|1726.6|1726.3|1721.7|1721.4|1726.8|1726.5|1721.6|1721.3|1736
1696509300000|2023-10-05 12:35:00|1721.6|1721.3|1722.4|1722.1|1722.5|1722.2|1719.7|1719.4|2249
1696509600000|2023-10-05 12:40:00|1722.3|1722|1720.9|1720.6|1722.6|1722.3|1719.9|1719.6|800
1696509900000|2023-10-05 12:45:00|1721|1720.7|1721.9|1721.6|1722.8|1722.5|1720.5|1720.2|951
1696510200000|2023-10-05 12:50:00|1722|1721.7|1722.1|1721.8|1723.3|1723|1721.4|1721.1|386
1696510500000|2023-10-05 12:55:00|1722|1721.7|1723.6|1723.3|1723.8|1723.5|1722|1721.7|554
1696510800000|2023-10-05 13:00:00|1723.4|1723.1|1722.5|1722.2|1724.9|1724.6|1722.5|1722.2|704
1696511100000|2023-10-05 13:05:00|1722.2|1721.9|1723|1722.7|1723.1|1722.8|1721|1720.7|682
1696511400000|2023-10-05 13:10:00|1723.1|1722.8|1721.6|1721.3|1723.2|1722.9|1721.4|1721.1|963
1696511700000|2023-10-05 13:15:00|1721.7|1721.4|1722.9|1722.6|1723.4|1723.1|1720.1|1719.8|850
1696512000000|2023-10-05 13:20:00|1722.7|1722.4|1723|1722.7|1723.3|1723|1722.1|1721.8|420
1696512300000|2023-10-05 13:25:00|1723.1|1722.8|1723|1722.7|1727.3|1727|1722.5|1722.2|1794
1696512600000|2023-10-05 13:30:00|1722.4|1722.1|1730.1|1729.8|1731.7|1731.4|1720|1719.7|11641
1696512900000|2023-10-05 13:35:00|1730|1729.7|1725.7|1725.4|1733.9|1733.6|1725.3|1725|5431
1696513200000|2023-10-05 13:40:00|1726|1725.7|1722.6|1722.3|1726.6|1726.3|1721.8|1721.5|3405
1696513500000|2023-10-05 13:45:00|1722.4|1722.1|1724|1723.7|1724.4|1724.1|1720.6|1720.3|2695
1696513800000|2023-10-05 13:50:00|1724.2|1723.9|1728.6|1728.3|1728.8|1728.5|1722.6|1722.3|3313
1696514100000|2023-10-05 13:55:00|1728.7|1728.4|1731.7|1731.4|1732.6|1732.3|1727.7|1727.4|3989
1696514400000|2023-10-05 14:00:00|1731.6|1731.3|1729.4|1729.1|1731.9|1731.6|1726.7|1726.4|4235
1696514700000|2023-10-05 14:05:00|1729.5|1729.2|1730.9|1730.6|1731.3|1731|1725.8|1725.5|3337
1696515000000|2023-10-05 14:10:00|1731|1730.7|1731.7|1731.4|1732.1|1731.8|1728.1|1727.8|2669
1696515300000|2023-10-05 14:15:00|1731.6|1731.3|1731.9|1731.6|1732.5|1732.2|1729.3|1729|2046
1696515600000|2023-10-05 14:20:00|1732|1731.7|1726.9|1726.6|1732.1|1731.8|1726.1|1725.8|3942
1696515900000|2023-10-05 14:25:00|1726.7|1726.4|1728.7|1728.4|1731.2|1730.9|1726.5|1726.2|2316
1696516200000|2023-10-05 14:30:00|1728.5|1728.2|1726.9|1726.6|1729.7|1729.4|1726.8|1726.5|1812
1696516500000|2023-10-05 14:35:00|1727|1726.7|1719.1|1718.8|1727.5|1727.2|1718.6|1718.3|8459
1696516800000|2023-10-05 14:40:00|1718.8|1718.5|1721.7|1721.4|1721.7|1721.4|1717.6|1717.3|2547
1696517100000|2023-10-05 14:45:00|1721.6|1721.3|1720.5|1720.2|1722.9|1722.6|1720.4|1720.1|1943
1696517400000|2023-10-05 14:50:00|1720.4|1720.1|1721.3|1721|1722.2|1721.9|1719.5|1719.2|2320
1696517700000|2023-10-05 14:55:00|1721.4|1721.1|1720.7|1720.4|1722.3|1722|1719.6|1719.3|1212
1696518000000|2023-10-05 15:00:00|1720.5|1720.2|1718.4|1718.1|1720.8|1720.5|1718|1717.7|1904
1696518300000|2023-10-05 15:05:00|1718.3|1718|1718.1|1717.8|1718.9|1718.6|1716.7|1716.4|2059
1696518600000|2023-10-05 15:10:00|1718.2|1717.9|1719.5|1719.2|1720.5|1720.2|1717.4|1717.1|2500
1696518900000|2023-10-05 15:15:00|1719.6|1719.3|1718.6|1718.3|1721.2|1720.9|1718.5|1718.2|1801
1696519200000|2023-10-05 15:20:00|1718.5|1718.2|1721.2|1720.9|1722.1|1721.8|1718.1|1717.8|1913
1696519500000|2023-10-05 15:25:00|1721.1|1720.8|1718.7|1718.4|1721.4|1721.1|1717.9|1717.6|1730
1696519800000|2023-10-05 15:30:00|1718.6|1718.3|1719.1|1718.8|1719.1|1718.8|1717|1716.7|1868
1696520100000|2023-10-05 15:35:00|1719.2|1718.9|1721|1720.7|1722.2|1721.9|1718.8|1718.5|3164
1696520400000|2023-10-05 15:40:00|1720.9|1720.6|1718.8|1718.5|1722.1|1721.8|1718.8|1718.5|1549
1696520700000|2023-10-05 15:45:00|1718.6|1718.3|1719.6|1719.3|1720.7|1720.4|1718.1|1717.8|1259
1696521000000|2023-10-05 15:50:00|1719.5|1719.2|1720.4|1720.1|1720.4|1720.1|1718|1717.7|1430
1696521300000|2023-10-05 15:55:00|1720.3|1720|1718.2|1717.9|1720.5|1720.2|1717.1|1716.8|1072
1696521600000|2023-10-05 16:00:00|1718.1|1717.8|1718.7|1718.4|1719.8|1719.5|1717.5|1717.2|1085
1696521900000|2023-10-05 16:05:00|1718.6|1718.3|1719|1718.7|1720.1|1719.8|1718.5|1718.2|838
1696522200000|2023-10-05 16:10:00|1719.1|1718.8|1721.4|1721.1|1721.8|1721.5|1718.9|1718.6|1331
1696522500000|2023-10-05 16:15:00|1721.5|1721.2|1719.4|1719.1|1721.6|1721.3|1718|1717.7|1515
1696522800000|2023-10-05 16:20:00|1719.5|1719.2|1720.4|1720.1|1722|1721.7|1719.4|1719.1|844
1696523100000|2023-10-05 16:25:00|1720.6|1720.3|1723|1722.7|1723.6|1723.3|1720.4|1720.1|1932
1696523400000|2023-10-05 16:30:00|1723.1|1722.8|1722.4|1722.1|1725|1724.7|1722.3|1722|1645
1696523700000|2023-10-05 16:35:00|1722.5|1722.2|1722.4|1722.1|1723.5|1723.2|1722.1|1721.8|1596
1696524000000|2023-10-05 16:40:00|1722.3|1722|1721.1|1720.8|1722.4|1722.1|1720.5|1720.2|1519
1696524300000|2023-10-05 16:45:00|1721|1720.7|1718.8|1718.5|1721.3|1721|1718.8|1718.5|1458
1696524600000|2023-10-05 16:50:00|1718.9|1718.6|1719.6|1719.3|1720.8|1720.5|1718.9|1718.6|1312
1696524900000|2023-10-05 16:55:00|1719.5|1719.2|1720|1719.7|1720.1|1719.8|1718.1|1717.8|1076
1696525200000|2023-10-05 17:00:00|1720.1|1719.8|1717.4|1717.1|1720.5|1720.2|1717.4|1717.1|1535
1696525500000|2023-10-05 17:05:00|1717.5|1717.2|1716.5|1716.2|1717.9|1717.6|1716.3|1716|2045
1696525800000|2023-10-05 17:10:00|1716.4|1716.1|1719.2|1718.9|1719.7|1719.4|1716.4|1716.1|1049
1696526100000|2023-10-05 17:15:00|1719.1|1718.8|1719.8|1719.5|1720.3|1720|1718.3|1718|1110
1696526400000|2023-10-05 17:20:00|1719.7|1719.4|1720.7|1720.4|1722.1|1721.8|1719.2|1718.9|1000
1696526700000|2023-10-05 17:25:00|1720.8|1720.5|1722.8|1722.5|1722.9|1722.6|1720.2|1719.9|1088
1696527000000|2023-10-05 17:30:00|1722.7|1722.4|1724.6|1724.3|1725.1|1724.8|1720.9|1720.6|3079
1696527300000|2023-10-05 17:35:00|1724.7|1724.4|1727.3|1727|1728.3|1728|1724.6|1724.3|3280
1696527600000|2023-10-05 17:40:00|1727.4|1727.1|1727.9|1727.6|1728.7|1728.4|1726.8|1726.5|2035
1696527900000|2023-10-05 17:45:00|1728.1|1727.8|1727.9|1727.6|1728.8|1728.5|1727.1|1726.8|1366
1696528200000|2023-10-05 17:50:00|1728|1727.7|1727.1|1726.8|1728.6|1728.3|1726.6|1726.3|1136
1696528500000|2023-10-05 17:55:00|1726.9|1726.6|1728.3|1728|1728.3|1728|1726.7|1726.4|728
1696528800000|2023-10-05 18:00:00|1728.2|1727.9|1730.2|1729.9|1730.7|1730.4|1728.2|1727.9|1585
1696529100000|2023-10-05 18:05:00|1730.1|1729.8|1728.5|1728.2|1730.2|1729.9|1728.2|1727.9|1050
1696529400000|2023-10-05 18:10:00|1728.4|1728.1|1728.9|1728.6|1729|1728.7|1727.5|1727.2|734
1696529700000|2023-10-05 18:15:00|1728.8|1728.5|1729.3|1729|1729.9|1729.6|1728.6|1728.3|936
1696530000000|2023-10-05 18:20:00|1729.2|1728.9|1727.6|1727.3|1729.5|1729.2|1727.4|1727.1|1131
1696530300000|2023-10-05 18:25:00|1727.5|1727.2|1728.2|1727.9|1728.3|1728|1726.4|1726.1|769
1696530600000|2023-10-05 18:30:00|1728.1|1727.8|1732.7|1732.4|1732.7|1732.4|1728.1|1727.8|2289
1696530900000|2023-10-05 18:35:00|1732.6|1732.3|1734.3|1734|1734.6|1734.3|1732.2|1731.9|1962
1696531200000|2023-10-05 18:40:00|1734.2|1733.9|1733.1|1732.8|1735.3|1735|1732.6|1732.3|2114
1696531500000|2023-10-05 18:45:00|1733.2|1732.9|1734.1|1733.8|1734.3|1734|1733|1732.7|1188
1696531800000|2023-10-05 18:50:00|1734|1733.7|1734.1|1733.8|1734.7|1734.4|1733.6|1733.3|1212
1696532100000|2023-10-05 18:55:00|1734.2|1733.9|1735.2|1734.9|1735.3|1735|1733.4|1733.1|1311
1696532400000|2023-10-05 19:00:00|1735.1|1734.8|1734.1|1733.8|1736.2|1735.9|1733.9|1733.6|1932
1696532700000|2023-10-05 19:05:00|1734|1733.7|1732.6|1732.3|1734.1|1733.8|1732.4|1732.1|2219
1696533000000|2023-10-05 19:10:00|1732.7|1732.4|1731.2|1730.9|1732.8|1732.5|1730.4|1730.1|2093
1696533300000|2023-10-05 19:15:00|1731.3|1731|1731.6|1731.3|1732.5|1732.2|1730.4|1730.1|1178
1696533600000|2023-10-05 19:20:00|1731.7|1731.4|1731.7|1731.4|1732.6|1732.3|1731.1|1730.8|1323
1696533900000|2023-10-05 19:25:00|1731.6|1731.3|1733.8|1733.5|1733.8|1733.5|1731.6|1731.3|1100
1696534200000|2023-10-05 19:30:00|1733.6|1733.3|1732.9|1732.6|1734|1733.7|1732.6|1732.3|952
1696534500000|2023-10-05 19:35:00|1732.8|1732.5|1733.6|1733.3|1734.2|1733.9|1732.6|1732.3|911
1696534800000|2023-10-05 19:40:00|1733.7|1733.4|1734.3|1734|1734.8|1734.5|1733.6|1733.3|1115
1696535100000|2023-10-05 19:45:00|1734.2|1733.9|1734|1733.7|1735.7|1735.4|1733.5|1733.2|1904
1696535400000|2023-10-05 19:50:00|1734.1|1733.8|1733|1732.7|1734.2|1733.9|1732.3|1732|2927
1696535700000|2023-10-05 19:55:00|1732.5|1732.2|1731.2|1730.9|1732.8|1732.5|1730.6|1730.3|15405
1696536000000|2023-10-05 20:00:00|1731.3|1731|1730.9|1730.6|1731.7|1731.4|1730.5|1730.2|5317
1696536300000|2023-10-05 20:05:00|1730.8|1730.5|1730.1|1729.8|1730.9|1730.6|1729.9|1729.6|1186
1696536600000|2023-10-05 20:10:00|1730|1729.7|1730.3|1730|1730.9|1730.6|1729.6|1729.3|843
1696536900000|2023-10-05 20:15:00|1730.2|1729.9|1729.4|1729.1|1730.4|1730.1|1729.4|1729.1|308
1696537200000|2023-10-05 20:20:00|1729.5|1729.2|1729.2|1728.9|1729.6|1729.3|1729.1|1728.8|298
1696537500000|2023-10-05 20:25:00|1729.3|1729|1729|1728.7|1729.8|1729.5|1729|1728.7|272
1696537800000|2023-10-05 20:30:00|1729.1|1728.8|1729.1|1728.8|1729.3|1729|1729|1728.7|187
1696538100000|2023-10-05 20:35:00|1729.2|1728.9|1729.6|1729.3|1729.9|1729.6|1729.2|1728.9|141
1696538400000|2023-10-05 20:40:00|1729.5|1729.2|1729.8|1729.5|1729.9|1729.6|1729.5|1729.2|153
1696538700000|2023-10-05 20:45:00|1729.9|1729.6|1729.4|1729.1|1729.9|1729.6|1729.4|1729.1|113
1696539000000|2023-10-05 20:50:00|1729.5|1729.2|1729.8|1729.5|1729.8|1729.5|1729.4|1729.1|106
1696539300000|2023-10-05 20:55:00|1729.9|1729.6|1729.8|1729|1730|1729.7|1729.5|1729|201
1696539600000|2023-10-05 21:00:00|1729.7|1728.9|1729.6|1728.8|1729.9|1729.1|1729.5|1728.7|0
1696540200000|2023-10-05 21:10:00|1729.2|1728.4|1729.5|1728.7|1729.6|1728.8|1728.9|1728.1|0
1696540500000|2023-10-05 21:15:00|1729.3|1728.5|1729.4|1728.6|1729.5|1728.7|1729.2|1728.4|0
1696540800000|2023-10-05 21:20:00|1729.5|1728.7|1729.4|1728.6|1729.5|1728.7|1729.4|1728.6|0
1696541400000|2023-10-05 21:30:00|1729.3|1728.5|1729.4|1728.6|1729.5|1728.7|1729.3|1728.5|0
1696541700000|2023-10-05 21:35:00|1729.5|1728.7|1729.7|1728.9|1729.7|1728.9|1729.2|1728.4|0
1696542000000|2023-10-05 21:40:00|1729.5|1728.7|1729.8|1729|1729.9|1729.1|1729.4|1728.6|0
1696542300000|2023-10-05 21:45:00|1729.7|1728.9|1729.7|1728.9|1729.8|1729|1729.7|1728.9|0
1696542600000|2023-10-05 21:50:00|1730.1|1729.3|1730.1|1729.3|1730.1|1729.3|1730.1|1729.3|0
1696542900000|2023-10-05 21:55:00|1730|1729.2|1730|1729.2|1730.2|1729.4|1730|1729.2|0
1696543200000|2023-10-05 22:00:00|1730.1|1729.3|1729.6|1729.3|1730.1|1729.5|1729.3|1729|37
1696543500000|2023-10-05 22:05:00|1729.5|1729.2|1729.6|1729.3|1729.6|1729.3|1729.4|1729.1|16
1696543800000|2023-10-05 22:10:00|1729.7|1729.4|1729.7|1729.4|1729.8|1729.5|1729.6|1729.3|22
1696544100000|2023-10-05 22:15:00|1729.6|1729.3|1729.7|1729.4|1729.9|1729.6|1729.5|1729.2|53
1696544400000|2023-10-05 22:20:00|1729.6|1729.3|1729.5|1729.2|1729.8|1729.5|1729.5|1729.2|31
1696544700000|2023-10-05 22:25:00|1729.6|1729.3|1729.6|1729.3|1729.7|1729.4|1729.4|1729.1|36
1696545000000|2023-10-05 22:30:00|1729.7|1729.4|1729.8|1729.5|1729.9|1729.6|1729.4|1729.1|80
1696545300000|2023-10-05 22:35:00|1729.9|1729.6|1729.8|1729.5|1730|1729.7|1729.7|1729.4|33
1696545600000|2023-10-05 22:40:00|1729.9|1729.6|1729.9|1729.6|1730.1|1729.8|1729.7|1729.4|65
1696545900000|2023-10-05 22:45:00|1729.8|1729.5|1730.5|1730.2|1730.6|1730.3|1729.8|1729.5|89
1696546200000|2023-10-05 22:50:00|1730.4|1730.1|1730|1729.7|1730.4|1730.1|1729.9|1729.6|43
1696546500000|2023-10-05 22:55:00|1729.9|1729.6|1730.2|1729.9|1730.3|1730|1729.9|1729.6|25
1696546800000|2023-10-05 23:00:00|1730.1|1729.8|1729.9|1729.6|1730.1|1729.8|1729.9|1729.6|28
1696547100000|2023-10-05 23:05:00|1730|1729.7|1729.9|1729.6|1730.1|1729.8|1729.8|1729.5|40
1696547400000|2023-10-05 23:10:00|1729.8|1729.5|1729.1|1728.8|1729.8|1729.5|1729.1|1728.8|152
1696547700000|2023-10-05 23:15:00|1728.8|1728.5|1728.3|1728|1728.8|1728.5|1728.3|1728|106
1696548000000|2023-10-05 23:20:00|1728.4|1728.1|1728.7|1728.4|1728.7|1728.4|1728.3|1728|16
1696548300000|2023-10-05 23:25:00|1728.6|1728.3|1728.6|1728.3|1728.9|1728.6|1728.5|1728.2|50
1696548600000|2023-10-05 23:30:00|1728.7|1728.4|1728.6|1728.3|1728.7|1728.4|1728.3|1728|26
1696548900000|2023-10-05 23:35:00|1728.5|1728.2|1728.5|1728.2|1728.7|1728.4|1728.3|1728|61
1696549200000|2023-10-05 23:40:00|1728.4|1728.1|1728.6|1728.3|1728.6|1728.3|1728.3|1728|26
1696549500000|2023-10-05 23:45:00|1728.5|1728.2|1728.5|1728.2|1728.7|1728.4|1728.4|1728.1|115
1696549800000|2023-10-05 23:50:00|1728.4|1728.1|1728.1|1727.8|1728.5|1728.2|1727.9|1727.6|51
1696550100000|2023-10-05 23:55:00|1728|1727.7|1727.9|1727.6|1728.4|1728.1|1727.7|1727.4|62
1696550400000|2023-10-06 00:00:00|1728|1727.7|1727.8|1727.5|1728.8|1728.5|1727.6|1727.3|184
1696550700000|2023-10-06 00:05:00|1727.7|1727.4|1728.5|1728.2|1728.9|1728.6|1727.6|1727.3|59
1696551000000|2023-10-06 00:10:00|1728.6|1728.3|1728.9|1728.6|1729.1|1728.8|1728.3|1728|63
1696551300000|2023-10-06 00:15:00|1729|1728.7|1728.8|1728.5|1729.2|1728.9|1728.6|1728.3|57
1696551600000|2023-10-06 00:20:00|1728.9|1728.6|1729.4|1729.1|1730|1729.7|1728.8|1728.5|53
1696551900000|2023-10-06 00:25:00|1729.3|1729|1729.7|1729.4|1729.8|1729.5|1729.1|1728.8|57
1696552200000|2023-10-06 00:30:00|1729.6|1729.3|1728.1|1727.8|1729.6|1729.3|1728|1727.7|54
1696552500000|2023-10-06 00:35:00|1728.2|1727.9|1728.6|1728.3|1729.1|1728.8|1728.1|1727.8|43
1696552800000|2023-10-06 00:40:00|1728.5|1728.2|1728.8|1728.5|1729|1728.7|1728.4|1728.1|18
1696553100000|2023-10-06 00:45:00|1728.9|1728.6|1730.1|1729.8|1730.2|1729.9|1728.8|1728.5|72
1696553400000|2023-10-06 00:50:00|1730.2|1729.9|1730|1729.7|1730.3|1730|1729.6|1729.3|59
1696553700000|2023-10-06 00:55:00|1730.1|1729.8|1730.3|1730|1730.7|1730.4|1730|1729.7|65
1696554000000|2023-10-06 01:00:00|1730.2|1729.9|1730.6|1730.3|1730.8|1730.5|1730|1729.7|42
1696554300000|2023-10-06 01:05:00|1730.5|1730.2|1730.8|1730.5|1731.1|1730.8|1730.4|1730.1|99
1696554600000|2023-10-06 01:10:00|1730.9|1730.6|1730.8|1730.5|1731|1730.7|1730.5|1730.2|31
1696554900000|2023-10-06 01:15:00|1730.9|1730.6|1730.6|1730.3|1731.1|1730.8|1730.5|1730.2|72
1696555200000|2023-10-06 01:20:00|1730.7|1730.4|1731.4|1731.1|1731.5|1731.2|1730.6|1730.3|114
1696555500000|2023-10-06 01:25:00|1731.5|1731.2|1730.5|1730.2|1731.6|1731.3|1730.3|1730|41
1696555800000|2023-10-06 01:30:00|1730.4|1730.1|1729.5|1729.2|1731.6|1731.3|1729.4|1729.1|116
1696556100000|2023-10-06 01:35:00|1729.6|1729.3|1731.8|1731.5|1732|1731.7|1729.5|1729.2|144
1696556400000|2023-10-06 01:40:00|1731.9|1731.6|1731.2|1730.9|1732|1731.7|1730.6|1730.3|57
1696556700000|2023-10-06 01:45:00|1731.1|1730.8|1731|1730.7|1731.9|1731.6|1730|1729.7|58
1696557000000|2023-10-06 01:50:00|1730.9|1730.6|1730.9|1730.6|1731.1|1730.8|1730.5|1730.2|35
1696557300000|2023-10-06 01:55:00|1730.8|1730.5|1731.3|1731|1731.4|1731.1|1730.5|1730.2|23
1696557600000|2023-10-06 02:00:00|1731.4|1731.1|1731|1730.7|1731.6|1731.3|1730.7|1730.4|31
1696557900000|2023-10-06 02:05:00|1730.9|1730.6|1731.7|1731.4|1731.7|1731.4|1730.9|1730.6|22
1696558200000|2023-10-06 02:10:00|1731.6|1731.3|1731.3|1731|1731.7|1731.4|1731|1730.7|50
1696558500000|2023-10-06 02:15:00|1731.2|1730.9|1730.7|1730.4|1731.4|1731.1|1730.7|1730.4|39
1696558800000|2023-10-06 02:20:00|1730.6|1730.3|1731.4|1731.1|1731.5|1731.2|1730.6|1730.3|29
1696559100000|2023-10-06 02:25:00|1731.3|1731|1731.2|1730.9|1731.7|1731.4|1731|1730.7|33
1696559400000|2023-10-06 02:30:00|1731.3|1731|1731.6|1731.3|1731.7|1731.4|1731.1|1730.8|35
1696559700000|2023-10-06 02:35:00|1731.7|1731.4|1732.2|1731.9|1732.2|1731.9|1731.6|1731.3|20
1696560000000|2023-10-06 02:40:00|1732.1|1731.8|1732.2|1731.9|1732.4|1732.1|1732.1|1731.8|75
1696560300000|2023-10-06 02:45:00|1732.1|1731.8|1732.3|1732|1732.6|1732.3|1732.1|1731.8|75
1696560600000|2023-10-06 02:50:00|1732.4|1732.1|1733.2|1732.9|1733.4|1733.1|1732.4|1732.1|105
1696560900000|2023-10-06 02:55:00|1733.3|1733|1733.3|1733|1733.4|1733.1|1732.9|1732.6|157
1696561200000|2023-10-06 03:00:00|1733.2|1732.9|1732.7|1732.4|1733.4|1733.1|1732.5|1732.2|63
1696561500000|2023-10-06 03:05:00|1732.6|1732.3|1732.1|1731.8|1732.8|1732.5|1732|1731.7|49
1696561800000|2023-10-06 03:10:00|1732|1731.7|1731.3|1731|1732.3|1732|1731|1730.7|134
1696562100000|2023-10-06 03:15:00|1731.4|1731.1|1731.5|1731.2|1731.8|1731.5|1731.3|1731|39
1696562400000|2023-10-06 03:20:00|1731.6|1731.3|1731.7|1731.4|1731.8|1731.5|1731.3|1731|48
1696562700000|2023-10-06 03:25:00|1731.6|1731.3|1731.9|1731.6|1732|1731.7|1731.6|1731.3|39
1696563000000|2023-10-06 03:30:00|1731.8|1731.5|1731.8|1731.5|1731.9|1731.6|1731.5|1731.2|90
1696563300000|2023-10-06 03:35:00|1731.7|1731.4|1731.4|1731.1|1731.9|1731.6|1731.2|1730.9|69
1696563600000|2023-10-06 03:40:00|1731.3|1731|1731.6|1731.3|1731.9|1731.6|1731.2|1730.9|47
1696563900000|2023-10-06 03:45:00|1731.5|1731.2|1731.6|1731.3|1731.9|1731.6|1731.5|1731.2|40
1696564200000|2023-10-06 03:50:00|1731.5|1731.2|1731.6|1731.3|1731.8|1731.5|1731.3|1731|33
1696564500000|2023-10-06 03:55:00|1731.5|1731.2|1731.8|1731.5|1731.9|1731.6|1731.5|1731.2|31
1696564800000|2023-10-06 04:00:00|1731.9|1731.6|1731.8|1731.5|1731.9|1731.6|1731.7|1731.4|29
1696565100000|2023-10-06 04:05:00|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1731.7|1731.4|19
1696565400000|2023-10-06 04:10:00|1731.8|1731.5|1731.8|1731.5|1731.9|1731.6|1731.7|1731.4|32
1696565700000|2023-10-06 04:15:00|1731.7|1731.4|1732|1731.7|1732|1731.7|1731.7|1731.4|58
1696566000000|2023-10-06 04:20:00|1731.9|1731.6|1731.8|1731.5|1732.1|1731.8|1731.8|1731.5|36
1696566300000|2023-10-06 04:25:00|1731.7|1731.4|1732|1731.7|1732|1731.7|1731.6|1731.3|25
1696566600000|2023-10-06 04:30:00|1731.9|1731.6|1731.5|1731.2|1732|1731.7|1731.1|1730.8|192
1696566900000|2023-10-06 04:35:00|1731.6|1731.3|1731.4|1731.1|1731.7|1731.4|1731.3|1731|63
1696567200000|2023-10-06 04:40:00|1731.3|1731|1731.1|1730.8|1731.4|1731.1|1730.8|1730.5|91
1696567500000|2023-10-06 04:45:00|1731|1730.7|1731.1|1730.8|1731.2|1730.9|1730.9|1730.6|79
1696567800000|2023-10-06 04:50:00|1731.2|1730.9|1730.8|1730.5|1731.2|1730.9|1730.8|1730.5|49
1696568100000|2023-10-06 04:55:00|1730.7|1730.4|1730.5|1730.2|1730.8|1730.5|1730.2|1729.9|133
1696568400000|2023-10-06 05:00:00|1730.4|1730.1|1730.2|1729.9|1730.4|1730.1|1729.9|1729.6|96
1696568700000|2023-10-06 05:05:00|1730.1|1729.8|1729.9|1729.6|1730.4|1730.1|1729.9|1729.6|103
1696569000000|2023-10-06 05:10:00|1729.8|1729.5|1729.7|1729.4|1729.9|1729.6|1729.4|1729.1|109
1696569300000|2023-10-06 05:15:00|1729.6|1729.3|1729.3|1729|1729.8|1729.5|1729|1728.7|53
1696569600000|2023-10-06 05:20:00|1729.4|1729.1|1729.5|1729.2|1729.7|1729.4|1729.3|1729|39
1696569900000|2023-10-06 05:25:00|1729.4|1729.1|1728.9|1728.6|1729.7|1729.4|1728.7|1728.4|47
1696570200000|2023-10-06 05:30:00|1729|1728.7|1729|1728.7|1729.2|1728.9|1728.7|1728.4|101
1696570500000|2023-10-06 05:35:00|1728.9|1728.6|1729|1728.7|1729.6|1729.3|1728.9|1728.6|66
1696570800000|2023-10-06 05:40:00|1729.1|1728.8|1728.7|1728.4|1729.2|1728.9|1728.5|1728.2|175
1696571100000|2023-10-06 05:45:00|1728.6|1728.3|1728.5|1728.2|1728.7|1728.4|1728.2|1727.9|64
1696571400000|2023-10-06 05:50:00|1728.4|1728.1|1728.1|1727.8|1728.6|1728.3|1727.9|1727.6|112
1696571700000|2023-10-06 05:55:00|1728.2|1727.9|1727.9|1727.6|1728.2|1727.9|1727.8|1727.5|45
1696572000000|2023-10-06 06:00:00|1727.8|1727.5|1728.7|1728.4|1728.7|1728.4|1727.7|1727.4|113
1696572300000|2023-10-06 06:05:00|1728.8|1728.5|1729.4|1729.1|1729.9|1729.6|1728.8|1728.5|118
1696572600000|2023-10-06 06:10:00|1729.5|1729.2|1729.4|1729.1|1729.9|1729.6|1729.2|1728.9|138
1696572900000|2023-10-06 06:15:00|1729.3|1729|1729|1728.7|1729.5|1729.2|1728.7|1728.4|141
1696573200000|2023-10-06 06:20:00|1729.1|1728.8|1729.3|1729|1729.5|1729.2|1728.9|1728.6|91
1696573500000|2023-10-06 06:25:00|1729.2|1728.9|1727.6|1727.3|1729.2|1728.9|1727.6|1727.3|85
1696573800000|2023-10-06 06:30:00|1727.7|1727.4|1728.3|1728|1728.9|1728.6|1727.7|1727.4|109
1696574100000|2023-10-06 06:35:00|1728.2|1727.9|1728.4|1728.1|1728.8|1728.5|1727.8|1727.5|71
1696574400000|2023-10-06 06:40:00|1728.5|1728.2|1727.7|1727.4|1728.6|1728.3|1727.6|1727.3|90
1696574700000|2023-10-06 06:45:00|1727.6|1727.3|1728.2|1727.9|1728.2|1727.9|1727.5|1727.2|111
1696575000000|2023-10-06 06:50:00|1728.3|1728|1728.2|1727.9|1729.1|1728.8|1728.1|1727.8|66
1696575300000|2023-10-06 06:55:00|1728.3|1728|1728.6|1728.3|1728.8|1728.5|1728|1727.7|111
1696575600000|2023-10-06 07:00:00|1728.5|1728.2|1728.2|1727.9|1728.7|1728.4|1727.5|1727.2|344
1696575900000|2023-10-06 07:05:00|1728.1|1727.8|1728.1|1727.8|1728.7|1728.4|1728.1|1727.8|185
1696576200000|2023-10-06 07:10:00|1727.9|1727.6|1728.5|1728.2|1728.9|1728.6|1727|1726.7|343
1696576500000|2023-10-06 07:15:00|1728.4|1728.1|1728.6|1728.3|1729|1728.7|1728.1|1727.8|172
1696576800000|2023-10-06 07:20:00|1728.7|1728.4|1730.5|1730.2|1731.2|1730.9|1728.5|1728.2|214
1696577100000|2023-10-06 07:25:00|1730.6|1730.3|1730.2|1729.9|1730.7|1730.4|1729.9|1729.6|185
1696577400000|2023-10-06 07:30:00|1730.1|1729.8|1731|1730.7|1731.6|1731.3|1730.1|1729.8|297
1696577700000|2023-10-06 07:35:00|1730.9|1730.6|1731.4|1731.1|1731.5|1731.2|1730.3|1730|182
1696578000000|2023-10-06 07:40:00|1731.5|1731.2|1731.3|1731|1731.8|1731.5|1731.1|1730.8|156
1696578300000|2023-10-06 07:45:00|1731.2|1730.9|1730.4|1730.1|1731.6|1731.3|1730.4|1730.1|113
1696578600000|2023-10-06 07:50:00|1730.5|1730.2|1731.3|1731|1731.4|1731.1|1730.3|1730|111
1696578900000|2023-10-06 07:55:00|1731.4|1731.1|1732.8|1732.5|1733.1|1732.8|1731.4|1731.1|255
1696579200000|2023-10-06 08:00:00|1732.9|1732.6|1732.6|1732.3|1734.3|1734|1732.2|1731.9|404
1696579500000|2023-10-06 08:05:00|1732.7|1732.4|1733.8|1733.5|1734.6|1734.3|1732.7|1732.4|256
1696579800000|2023-10-06 08:10:00|1733.9|1733.6|1733.2|1732.9|1734.6|1734.3|1732.8|1732.5|258
1696580100000|2023-10-06 08:15:00|1733.3|1733|1733.8|1733.5|1733.9|1733.6|1732.9|1732.6|144
1696580400000|2023-10-06 08:20:00|1733.9|1733.6|1733.4|1733.1|1734.1|1733.8|1732.9|1732.6|141
1696580700000|2023-10-06 08:25:00|1733.5|1733.2|1733.7|1733.4|1733.7|1733.4|1733.2|1732.9|138
1696581000000|2023-10-06 08:30:00|1733.8|1733.5|1731.6|1731.3|1734.1|1733.8|1731.2|1730.9|330
1696581300000|2023-10-06 08:35:00|1731.7|1731.4|1732.4|1732.1|1732.5|1732.2|1731.3|1731|155
1696581600000|2023-10-06 08:40:00|1732.3|1732|1733.6|1733.3|1733.8|1733.5|1732.2|1731.9|126
1696581900000|2023-10-06 08:45:00|1733.7|1733.4|1733.6|1733.3|1734.2|1733.9|1733.3|1733|160
1696582200000|2023-10-06 08:50:00|1733.7|1733.4|1732.5|1732.2|1733.8|1733.5|1732.4|1732.1|325
1696582500000|2023-10-06 08:55:00|1732.6|1732.3|1731.8|1731.5|1732.7|1732.4|1731.8|1731.5|121
1696582800000|2023-10-06 09:00:00|1731.7|1731.4|1732.1|1731.8|1732.2|1731.9|1731.2|1730.9|150
1696583100000|2023-10-06 09:05:00|1732|1731.7|1732.2|1731.9|1732.7|1732.4|1731.8|1731.5|87
1696583400000|2023-10-06 09:10:00|1732.3|1732|1732.6|1732.3|1733|1732.7|1732.2|1731.9|95
1696583700000|2023-10-06 09:15:00|1732.7|1732.4|1731.8|1731.5|1733|1732.7|1731.6|1731.3|163
1696584000000|2023-10-06 09:20:00|1731.9|1731.6|1732.8|1732.5|1732.9|1732.6|1731.7|1731.4|111
1696584300000|2023-10-06 09:25:00|1732.9|1732.6|1733.2|1732.9|1733.4|1733.1|1732.3|1732|186
1696584600000|2023-10-06 09:30:00|1733.3|1733|1733.7|1733.4|1734|1733.7|1732.8|1732.5|144
1696584900000|2023-10-06 09:35:00|1733.8|1733.5|1732.9|1732.6|1733.9|1733.6|1732.8|1732.5|57
1696585200000|2023-10-06 09:40:00|1732.8|1732.5|1733.6|1733.3|1734.2|1733.9|1732.8|1732.5|65
1696585500000|2023-10-06 09:45:00|1733.7|1733.4|1733.3|1733|1733.8|1733.5|1733.1|1732.8|100
1696585800000|2023-10-06 09:50:00|1733.4|1733.1|1734.3|1734|1734.4|1734.1|1732.9|1732.6|227
1696586100000|2023-10-06 09:55:00|1734.2|1733.9|1735|1734.7|1735.4|1735.1|1734.2|1733.9|290
1696586400000|2023-10-06 10:00:00|1735.1|1734.8|1736.3|1736|1736.6|1736.3|1734.7|1734.4|433
1696586700000|2023-10-06 10:05:00|1736.4|1736.1|1737.9|1737.6|1737.9|1737.6|1736.2|1735.9|413
1696587000000|2023-10-06 10:10:00|1737.8|1737.5|1738.4|1738.1|1738.7|1738.4|1737.7|1737.4|410
1696587300000|2023-10-06 10:15:00|1738.5|1738.2|1739|1738.7|1739.5|1739.2|1738.5|1738.2|311
1696587600000|2023-10-06 10:20:00|1739.1|1738.8|1739.5|1739.2|1739.6|1739.3|1739|1738.7|328
1696587900000|2023-10-06 10:25:00|1739.4|1739.1|1739.9|1739.6|1740.1|1739.8|1739.2|1738.9|268
1696588200000|2023-10-06 10:30:00|1739.7|1739.4|1740.5|1740.2|1740.8|1740.5|1739.6|1739.3|381
1696588500000|2023-10-06 10:35:00|1740.6|1740.3|1740.3|1740|1741|1740.7|1740.2|1739.9|435
1696588800000|2023-10-06 10:40:00|1740.4|1740.1|1740.9|1740.6|1741|1740.7|1740.3|1740|382
1696589100000|2023-10-06 10:45:00|1740.8|1740.5|1739.1|1738.8|1740.8|1740.5|1738.9|1738.6|223
1696589400000|2023-10-06 10:50:00|1739|1738.7|1738.8|1738.5|1739.5|1739.2|1738.7|1738.4|187
1696589700000|2023-10-06 10:55:00|1738.9|1738.6|1739.1|1738.8|1739.3|1739|1738.6|1738.3|163
1696590000000|2023-10-06 11:00:00|1739.2|1738.9|1738.5|1738.2|1739.3|1739|1738.1|1737.8|185
1696590300000|2023-10-06 11:05:00|1738.6|1738.3|1738.5|1738.2|1738.8|1738.5|1738.1|1737.8|428
1696590600000|2023-10-06 11:10:00|1738.6|1738.3|1738.6|1738.3|1739.2|1738.9|1738.5|1738.2|122
1696590900000|2023-10-06 11:15:00|1738.7|1738.4|1739.4|1739.1|1739.5|1739.2|1738.6|1738.3|110
1696591200000|2023-10-06 11:20:00|1739.5|1739.2|1737.7|1737.4|1739.7|1739.4|1737.6|1737.3|271
1696591500000|2023-10-06 11:25:00|1737.8|1737.5|1737.5|1737.2|1738.1|1737.8|1737.3|1737|282
1696591800000|2023-10-06 11:30:00|1737.4|1737.1|1737|1736.7|1737.9|1737.6|1736.2|1735.9|275
1696592100000|2023-10-06 11:35:00|1737.1|1736.8|1736.6|1736.3|1737.1|1736.8|1736.4|1736.1|78
1696592400000|2023-10-06 11:40:00|1736.7|1736.4|1737.2|1736.9|1737.3|1737|1736.5|1736.2|156
1696592700000|2023-10-06 11:45:00|1737.3|1737|1738.1|1737.8|1739|1738.7|1737.3|1737|389
1696593000000|2023-10-06 11:50:00|1738|1737.7|1737.1|1736.8|1738.5|1738.2|1737.1|1736.8|189
1696593300000|2023-10-06 11:55:00|1737.2|1736.9|1736.4|1736.1|1737.3|1737|1736.3|1736|133
1696593600000|2023-10-06 12:00:00|1736.3|1736|1736.8|1736.5|1737.3|1737|1735.7|1735.4|677
1696593900000|2023-10-06 12:05:00|1736.7|1736.4|1737.1|1736.8|1737.9|1737.6|1736.6|1736.3|1082
1696594200000|2023-10-06 12:10:00|1737|1736.7|1735.8|1735.5|1737.1|1736.8|1735.5|1735.2|354
1696594500000|2023-10-06 12:15:00|1735.9|1735.6|1735.5|1735.2|1736.5|1736.2|1735.4|1735.1|385
1696594800000|2023-10-06 12:20:00|1735.4|1735.1|1735.2|1734.9|1736.1|1735.8|1734.6|1734.3|492
1696595100000|2023-10-06 12:25:00|1735.3|1735|1736.8|1736.5|1737|1736.7|1734.7|1734.4|1391
1696595400000|2023-10-06 12:30:00|1736.9|1736.6|1716.6|1716.3|1736.9|1736.6|1715.6|1715.3|10512
1696595700000|2023-10-06 12:35:00|1716.5|1716.2|1719.7|1719.4|1722.1|1721.8|1716.5|1716.2|3725
1696596000000|2023-10-06 12:40:00|1719.6|1719.3|1720.7|1720.4|1722|1721.7|1717.8|1717.5|2872
1696596300000|2023-10-06 12:45:00|1720.9|1720.6|1714.2|1713.9|1721.4|1721.1|1714.1|1713.8|3613
1696596600000|2023-10-06 12:50:00|1714.1|1713.8|1714.7|1714.4|1715.7|1715.4|1710.5|1710.2|3715
1696596900000|2023-10-06 12:55:00|1714.6|1714.3|1715.6|1715.3|1716.4|1716.1|1711.7|1711.4|2607
1696597200000|2023-10-06 13:00:00|1715.5|1715.2|1714.5|1714.2|1716.6|1716.3|1713.5|1713.2|1892
1696597500000|2023-10-06 13:05:00|1714.6|1714.3|1718.4|1718.1|1719.9|1719.6|1714.4|1714.1|2100
1696597800000|2023-10-06 13:10:00|1718.3|1718|1718.1|1717.8|1720.7|1720.4|1717.2|1716.9|1431
1696598100000|2023-10-06 13:15:00|1718.2|1717.9|1723|1722.7|1723.3|1723|1718.2|1717.9|1769
1696598400000|2023-10-06 13:20:00|1722.9|1722.6|1725.7|1725.4|1726.9|1726.6|1722.6|1722.3|1963
1696598700000|2023-10-06 13:25:00|1725.8|1725.5|1720.3|1720|1727.1|1726.8|1720.3|1720|2853
1696599000000|2023-10-06 13:30:00|1720.4|1720.1|1724.6|1724.3|1725.4|1725.1|1719.5|1719.2|8856
1696599300000|2023-10-06 13:35:00|1724.5|1724.2|1721.6|1721.3|1727.7|1727.4|1719.8|1719.5|6285
1696599600000|2023-10-06 13:40:00|1721.4|1721.1|1719.6|1719.3|1724|1723.7|1719|1718.7|3408
1696599900000|2023-10-06 13:45:00|1720.1|1719.8|1718.2|1717.9|1724.1|1723.8|1718.2|1717.9|5603
1696600200000|2023-10-06 13:50:00|1718.1|1717.8|1720.1|1719.8|1723.1|1722.8|1717.8|1717.5|3761
1696600500000|2023-10-06 13:55:00|1720|1719.7|1721.3|1721|1722.2|1721.9|1717|1716.7|3859
1696600800000|2023-10-06 14:00:00|1721.5|1721.2|1718.5|1718.2|1722.2|1721.9|1716.2|1715.9|4079
1696601100000|2023-10-06 14:05:00|1718.6|1718.3|1715.9|1715.6|1718.6|1718.3|1714.3|1714|3468
1696601400000|2023-10-06 14:10:00|1715.8|1715.5|1716.5|1716.2|1718.7|1718.4|1714.5|1714.2|3729
1696601700000|2023-10-06 14:15:00|1716.7|1716.4|1714.5|1714.2|1717.7|1717.4|1713.9|1713.6|2852
1696602000000|2023-10-06 14:20:00|1714.6|1714.3|1720.5|1720.2|1720.5|1720.2|1712|1711.7|5043
1696602300000|2023-10-06 14:25:00|1720.4|1720.1|1722.1|1721.8|1722.8|1722.5|1718.9|1718.6|4496
1696602600000|2023-10-06 14:30:00|1722.3|1722|1723.7|1723.4|1725.4|1725.1|1722.2|1721.9|4624
1696602900000|2023-10-06 14:35:00|1723.8|1723.5|1726.7|1726.4|1727.2|1726.9|1723.4|1723.1|4113
1696603200000|2023-10-06 14:40:00|1726.6|1726.3|1724.6|1724.3|1728.1|1727.8|1723.1|1722.8|3278
1696603500000|2023-10-06 14:45:00|1724.5|1724.2|1723.3|1723|1726.1|1725.8|1722.7|1722.4|2580
1696603800000|2023-10-06 14:50:00|1723.2|1722.9|1722.2|1721.9|1724.6|1724.3|1721.8|1721.5|1862
1696604100000|2023-10-06 14:55:00|1722.1|1721.8|1724.2|1723.9|1724.7|1724.4|1720.7|1720.4|2284
1696604400000|2023-10-06 15:00:00|1724.3|1724|1727.3|1727|1727.4|1727.1|1723.8|1723.5|2179
1696604700000|2023-10-06 15:05:00|1727.4|1727.1|1728.6|1728.3|1729.2|1728.9|1726.2|1725.9|2798
1696605000000|2023-10-06 15:10:00|1728.8|1728.5|1729.1|1728.8|1730.6|1730.3|1728|1727.7|2875
1696605300000|2023-10-06 15:15:00|1729|1728.7|1729.3|1729|1732.1|1731.8|1728.2|1727.9|3885
1696605600000|2023-10-06 15:20:00|1729.4|1729.1|1733.2|1732.9|1733.2|1732.9|1729.1|1728.8|2241
1696605900000|2023-10-06 15:25:00|1733.3|1733|1736.4|1736.1|1737.6|1737.3|1732.3|1732|5026
1696606200000|2023-10-06 15:30:00|1736.6|1736.3|1740.4|1740.1|1741.2|1740.9|1736.4|1736.1|5898
1696606500000|2023-10-06 15:35:00|1740.6|1740.3|1744.4|1744.1|1744.8|1744.5|1739.7|1739.4|5415
1696606800000|2023-10-06 15:40:00|1744.5|1744.2|1748.2|1747.9|1749.2|1748.9|1744.5|1744.2|7340
1696607100000|2023-10-06 15:45:00|1748.5|1748.2|1750.3|1750|1750.5|1750.2|1745.9|1745.6|4546
1696607400000|2023-10-06 15:50:00|1750.4|1750.1|1751.7|1751.4|1752.6|1752.3|1749.1|1748.8|3131
1696607700000|2023-10-06 15:55:00|1751.8|1751.5|1755.5|1755.2|1755.5|1755.2|1751.3|1751|3017
1696608000000|2023-10-06 16:00:00|1755.7|1755.4|1753.9|1753.6|1756.8|1756.5|1752.7|1752.4|4795
1696608300000|2023-10-06 16:05:00|1754.1|1753.8|1754.6|1754.3|1756.8|1756.5|1753.5|1753.2|2280
1696608600000|2023-10-06 16:10:00|1754.5|1754.2|1752.9|1752.6|1755|1754.7|1752.2|1751.9|2678
1696608900000|2023-10-06 16:15:00|1753|1752.7|1753.7|1753.4|1754.4|1754.1|1752.4|1752.1|1464
1696609200000|2023-10-06 16:20:00|1753.8|1753.5|1749.2|1748.9|1753.9|1753.6|1748.6|1748.3|2877
1696609500000|2023-10-06 16:25:00|1749.1|1748.8|1749.3|1749|1751|1750.7|1747.7|1747.4|1611
1696609800000|2023-10-06 16:30:00|1749.5|1749.2|1746.7|1746.4|1749.6|1749.3|1746.6|1746.3|1546
1696610100000|2023-10-06 16:35:00|1746.8|1746.5|1745.7|1745.4|1748.5|1748.2|1745.7|1745.4|2403
1696610400000|2023-10-06 16:40:00|1746|1745.7|1749.6|1749.3|1749.7|1749.4|1746|1745.7|2162
1696610700000|2023-10-06 16:45:00|1749.7|1749.4|1749.4|1749.1|1750.7|1750.4|1748.8|1748.5|1018
1696611000000|2023-10-06 16:50:00|1749.5|1749.2|1747.1|1746.8|1749.8|1749.5|1746.7|1746.4|1400
1696611300000|2023-10-06 16:55:00|1747.2|1746.9|1747.3|1747|1747.8|1747.5|1746.2|1745.9|888
1696611600000|2023-10-06 17:00:00|1747.1|1746.8|1747|1746.7|1748.4|1748.1|1746.8|1746.5|670
1696611900000|2023-10-06 17:05:00|1747.1|1746.8|1747.5|1747.2|1748.2|1747.9|1746.3|1746|774
1696612200000|2023-10-06 17:10:00|1747.4|1747.1|1749.9|1749.6|1749.9|1749.6|1745.7|1745.4|1976
1696612500000|2023-10-06 17:15:00|1749.8|1749.5|1750.2|1749.9|1750.3|1750|1748.9|1748.6|1055
1696612800000|2023-10-06 17:20:00|1750.1|1749.8|1751.7|1751.4|1752.4|1752.1|1749.9|1749.6|2373
1696613100000|2023-10-06 17:25:00|1751.8|1751.5|1751.1|1750.8|1752.3|1752|1750.4|1750.1|1412
1696613400000|2023-10-06 17:30:00|1751.2|1750.9|1752.5|1752.2|1752.6|1752.3|1751|1750.7|944
1696613700000|2023-10-06 17:35:00|1752.4|1752.1|1751.7|1751.4|1752.5|1752.2|1749.8|1749.5|1156
1696614000000|2023-10-06 17:40:00|1751.6|1751.3|1750.1|1749.8|1752.5|1752.2|1749.6|1749.3|792
1696614300000|2023-10-06 17:45:00|1750|1749.7|1751.4|1751.1|1751.9|1751.6|1749.1|1748.8|1031
1696614600000|2023-10-06 17:50:00|1751.3|1751|1751.1|1750.8|1751.7|1751.4|1750.2|1749.9|424
1696614900000|2023-10-06 17:55:00|1751|1750.7|1752.4|1752.1|1752.5|1752.2|1750.8|1750.5|699
1696615200000|2023-10-06 18:00:00|1752.3|1752|1751.6|1751.3|1752.7|1752.4|1750.2|1749.9|1811
1696615500000|2023-10-06 18:05:00|1751.5|1751.2|1752.2|1751.9|1752.6|1752.3|1750.2|1749.9|1233
1696615800000|2023-10-06 18:10:00|1752.3|1752|1752.4|1752.1|1753.9|1753.6|1751.9|1751.6|1681
1696616100000|2023-10-06 18:15:00|1752.5|1752.2|1751.6|1751.3|1753|1752.7|1751.3|1751|1180
1696616400000|2023-10-06 18:20:00|1751.5|1751.2|1752.9|1752.6|1753.3|1753|1751.4|1751.1|950
1696616700000|2023-10-06 18:25:00|1752.8|1752.5|1754.8|1754.5|1755.1|1754.8|1752.6|1752.3|1472
1696617000000|2023-10-06 18:30:00|1754.9|1754.6|1754.6|1754.3|1755|1754.7|1753.8|1753.5|897
1696617300000|2023-10-06 18:35:00|1754.7|1754.4|1755.6|1755.3|1755.9|1755.6|1753.7|1753.4|1665
1696617600000|2023-10-06 18:40:00|1755.7|1755.4|1755.9|1755.6|1756.2|1755.9|1754.8|1754.5|1462
1696617900000|2023-10-06 18:45:00|1756|1755.7|1755.6|1755.3|1756.6|1756.3|1755.3|1755|2093
1696618200000|2023-10-06 18:50:00|1755.5|1755.2|1753.2|1752.9|1755.5|1755.2|1753.2|1752.9|1250
1696618500000|2023-10-06 18:55:00|1753.1|1752.8|1753.3|1753|1753.7|1753.4|1752.7|1752.4|1470
1696618800000|2023-10-06 19:00:00|1753.4|1753.1|1750.8|1750.5|1753.4|1753.1|1750.8|1750.5|1850
1696619100000|2023-10-06 19:05:00|1750.7|1750.4|1751.9|1751.6|1752.5|1752.2|1750.3|1750|1834
1696619400000|2023-10-06 19:10:00|1751.8|1751.5|1749.8|1749.5|1751.8|1751.5|1749|1748.7|1561
1696619700000|2023-10-06 19:15:00|1749.9|1749.6|1749.7|1749.4|1750.2|1749.9|1748.9|1748.6|1535
1696620000000|2023-10-06 19:20:00|1749.6|1749.3|1751.8|1751.5|1752.3|1752|1749.2|1748.9|1361
1696620300000|2023-10-06 19:25:00|1751.9|1751.6|1751.6|1751.3|1752|1751.7|1750.9|1750.6|1016
1696620600000|2023-10-06 19:30:00|1751.5|1751.2|1750|1749.7|1752.6|1752.3|1749.1|1748.8|2363
1696620900000|2023-10-06 19:35:00|1749.9|1749.6|1752|1751.7|1752|1751.7|1749.8|1749.5|843
1696621200000|2023-10-06 19:40:00|1751.9|1751.6|1750.7|1750.4|1752.2|1751.9|1750.3|1750|1150
1696621500000|2023-10-06 19:45:00|1750.6|1750.3|1750.9|1750.6|1751.7|1751.4|1750.1|1749.8|2701
1696621800000|2023-10-06 19:50:00|1750.4|1750.1|1746.5|1746.2|1750.7|1750.4|1746.3|1746|3945
1696622100000|2023-10-06 19:55:00|1746.4|1746.1|1747.5|1747.2|1747.7|1747.4|1746.2|1745.9|12725
1696622400000|2023-10-06 20:00:00|1747.4|1747.1|1749.4|1749.1|1749.5|1749.2|1746.8|1746.5|5045
1696622700000|2023-10-06 20:05:00|1749.5|1749.2|1749.3|1749|1750.3|1750|1748.9|1748.6|1538
1696623000000|2023-10-06 20:10:00|1749.1|1748.8|1750.5|1750.2|1750.6|1750.3|1748.8|1748.5|1245
1696623300000|2023-10-06 20:15:00|1750.4|1750.1|1749.9|1749.6|1750.6|1750.3|1749.7|1749.4|396
1696623600000|2023-10-06 20:20:00|1749.8|1749.5|1750.1|1749.8|1750.2|1749.9|1749.8|1749.5|202
1696623900000|2023-10-06 20:25:00|1750.2|1749.9|1750.2|1749.9|1750.4|1750.1|1750|1749.7|313
1696624200000|2023-10-06 20:30:00|1750.1|1749.8|1750.1|1749.8|1750.3|1750|1750|1749.7|233
1696624500000|2023-10-06 20:35:00|1750|1749.7|1750|1749.7|1750.3|1750|1749.7|1749.4|75
1696624800000|2023-10-06 20:40:00|1749.9|1749.6|1749.7|1749.4|1750.2|1749.9|1749.6|1749.3|155
1696625100000|2023-10-06 20:45:00|1749.6|1749.3|1749.7|1749.4|1749.7|1749.4|1749.1|1748.8|253
1696625400000|2023-10-06 20:50:00|1749.8|1749.5|1749.4|1749.1|1750|1749.7|1749.4|1749.1|148
1696625700000|2023-10-06 20:55:00|1749.5|1749.2|1750|1749.2|1750.2|1749.7|1748.8|1748.5|292
1696802400000|2023-10-08 22:00:00|1733.4|1733.1|1730.7|1730.4|1736.8|1736.5|1730.3|1730|990
1696802700000|2023-10-08 22:05:00|1730.6|1730.3|1726.1|1725.8|1731.1|1730.8|1725.9|1725.6|1077
1696803000000|2023-10-08 22:10:00|1726.2|1725.9|1726.7|1726.4|1729.9|1729.6|1726.2|1725.9|748
1696803300000|2023-10-08 22:15:00|1726.6|1726.3|1730.2|1729.9|1730.5|1730.2|1726.6|1726.3|566
1696803600000|2023-10-08 22:20:00|1730.1|1729.8|1733.8|1733.5|1733.9|1733.6|1730.1|1729.8|619
1696803900000|2023-10-08 22:25:00|1733.7|1733.4|1733|1732.7|1734.1|1733.8|1732.7|1732.4|273
1696804200000|2023-10-08 22:30:00|1732.9|1732.6|1731.8|1731.5|1733.2|1732.9|1731.3|1731|174
1696804500000|2023-10-08 22:35:00|1731.9|1731.6|1730.8|1730.5|1733.1|1732.8|1730.2|1729.9|255
1696804800000|2023-10-08 22:40:00|1730.9|1730.6|1730.4|1730.1|1732.4|1732.1|1730.3|1730|183
1696805100000|2023-10-08 22:45:00|1730.3|1730|1729.4|1729.1|1731.2|1730.9|1729.4|1729.1|176
1696805400000|2023-10-08 22:50:00|1729.5|1729.2|1729.3|1729|1729.7|1729.4|1728.6|1728.3|513
1696805700000|2023-10-08 22:55:00|1729.2|1728.9|1729|1728.7|1729.8|1729.5|1728.8|1728.5|108
1696806000000|2023-10-08 23:00:00|1729.1|1728.8|1729.6|1729.3|1729.8|1729.5|1728.8|1728.5|93
1696806300000|2023-10-08 23:05:00|1729.7|1729.4|1729.8|1729.5|1730.2|1729.9|1728.5|1728.2|67
1696806600000|2023-10-08 23:10:00|1729.9|1729.6|1729.6|1729.3|1730.2|1729.9|1729.3|1729|37
1696806900000|2023-10-08 23:15:00|1729.9|1729.6|1730.2|1729.9|1731.3|1731|1729.6|1729.3|99
1696807200000|2023-10-08 23:20:00|1730.3|1730|1730.5|1730.2|1730.7|1730.4|1729.5|1729.2|75
1696807500000|2023-10-08 23:25:00|1730.6|1730.3|1730.9|1730.6|1731.1|1730.8|1730.1|1729.8|105
1696807800000|2023-10-08 23:30:00|1731|1730.7|1730.5|1730.2|1731.3|1731|1730.4|1730.1|85
1696808100000|2023-10-08 23:35:00|1730.7|1730.4|1731.2|1730.9|1731.7|1731.4|1730.6|1730.3|68
1696808400000|2023-10-08 23:40:00|1731.1|1730.8|1731.9|1731.6|1732.1|1731.8|1731.1|1730.8|41
1696808700000|2023-10-08 23:45:00|1731.8|1731.5|1731.8|1731.5|1731.9|1731.6|1730.8|1730.5|108
1696809000000|2023-10-08 23:50:00|1731.7|1731.4|1731.2|1730.9|1732.5|1732.2|1731.1|1730.8|131
1696809300000|2023-10-08 23:55:00|1731.3|1731|1732.3|1732|1732.5|1732.2|1731|1730.7|83
1696809600000|2023-10-09 00:00:00|1732.2|1731.9|1730.6|1730.3|1732.5|1732.2|1730.6|1730.3|252
1696809900000|2023-10-09 00:05:00|1730.7|1730.4|1729.9|1729.6|1731.7|1731.4|1729.8|1729.5|183
1696810200000|2023-10-09 00:10:00|1730|1729.7|1728.4|1728.1|1730.4|1730.1|1728.1|1727.8|188
1696810500000|2023-10-09 00:15:00|1728.5|1728.2|1730.4|1730.1|1730.7|1730.4|1728.5|1728.2|266
1696810800000|2023-10-09 00:20:00|1730.3|1730|1730.5|1730.2|1730.8|1730.5|1729.4|1729.1|145
1696811100000|2023-10-09 00:25:00|1730.4|1730.1|1730.4|1730.1|1731.1|1730.8|1729.9|1729.6|82
1696811400000|2023-10-09 00:30:00|1730.3|1730|1730.3|1730|1730.3|1730|1729.7|1729.4|47
1696811700000|2023-10-09 00:35:00|1730.4|1730.1|1730.7|1730.4|1731.1|1730.8|1730.2|1729.9|55
1696812000000|2023-10-09 00:40:00|1730.6|1730.3|1730|1729.7|1731|1730.7|1730|1729.7|48
1696812300000|2023-10-09 00:45:00|1730.2|1729.9|1730.6|1730.3|1730.9|1730.6|1729.8|1729.5|35
1696812600000|2023-10-09 00:50:00|1730.5|1730.2|1731.1|1730.8|1731.2|1730.9|1730.4|1730.1|30
1696812900000|2023-10-09 00:55:00|1731|1730.7|1730.7|1730.4|1731.2|1730.9|1730.2|1729.9|45
1696813200000|2023-10-09 01:00:00|1730.8|1730.5|1729.3|1729|1730.8|1730.5|1729.2|1728.9|62
1696813500000|2023-10-09 01:05:00|1729.2|1728.9|1728.4|1728.1|1730|1729.7|1728|1727.7|106
1696813800000|2023-10-09 01:10:00|1728.5|1728.2|1728.1|1727.8|1728.5|1728.2|1727.9|1727.6|100
1696814100000|2023-10-09 01:15:00|1728|1727.7|1729.8|1729.5|1729.8|1729.5|1727.9|1727.6|86
1696814400000|2023-10-09 01:20:00|1729.9|1729.6|1730|1729.7|1730.1|1729.8|1729.6|1729.3|66
1696814700000|2023-10-09 01:25:00|1729.9|1729.6|1730.5|1730.2|1730.6|1730.3|1729.7|1729.4|54
1696815000000|2023-10-09 01:30:00|1730.4|1730.1|1729.7|1729.4|1730.4|1730.1|1729.1|1728.8|214
1696815300000|2023-10-09 01:35:00|1729.8|1729.5|1730|1729.7|1730|1729.7|1729.2|1728.9|61
1696815600000|2023-10-09 01:40:00|1729.9|1729.6|1730.5|1730.2|1730.5|1730.2|1729.5|1729.2|85
1696815900000|2023-10-09 01:45:00|1730.6|1730.3|1730.2|1729.9|1730.7|1730.4|1729.9|1729.6|75
1696816200000|2023-10-09 01:50:00|1730.3|1730|1730.5|1730.2|1730.5|1730.2|1729.8|1729.5|86
1696816500000|2023-10-09 01:55:00|1730.6|1730.3|1731.4|1731.1|1731.4|1731.1|1730.6|1730.3|94
1696816800000|2023-10-09 02:00:00|1731.5|1731.2|1730.8|1730.5|1731.8|1731.5|1730.8|1730.5|73
1696817100000|2023-10-09 02:05:00|1730.9|1730.6|1731.7|1731.4|1732.1|1731.8|1730.7|1730.4|61
1696817400000|2023-10-09 02:10:00|1731.4|1731.1|1731.5|1731.2|1731.9|1731.6|1731.3|1731|69
1696817700000|2023-10-09 02:15:00|1731.6|1731.3|1732|1731.7|1732|1731.7|1731.3|1731|132
1696818000000|2023-10-09 02:20:00|1731.9|1731.6|1732.7|1732.4|1732.9|1732.6|1731.9|1731.6|68
1696818300000|2023-10-09 02:25:00|1732.6|1732.3|1732.6|1732.3|1733|1732.7|1732.3|1732|53
1696818600000|2023-10-09 02:30:00|1732.5|1732.2|1731.7|1731.4|1732.7|1732.4|1731.5|1731.2|86
1696818900000|2023-10-09 02:35:00|1731.8|1731.5|1731.4|1731.1|1731.9|1731.6|1731.3|1731|35
1696819200000|2023-10-09 02:40:00|1731.5|1731.2|1732.1|1731.8|1732.2|1731.9|1731.5|1731.2|45
1696819500000|2023-10-09 02:45:00|1732|1731.7|1732|1731.7|1732.3|1732|1731.8|1731.5|36
1696819800000|2023-10-09 02:50:00|1731.9|1731.6|1732.4|1732.1|1732.6|1732.3|1731.9|1731.6|114
1696820100000|2023-10-09 02:55:00|1732.5|1732.2|1732.1|1731.8|1732.6|1732.3|1732|1731.7|76
1696820400000|2023-10-09 03:00:00|1732|1731.7|1731.8|1731.5|1732.2|1731.9|1731.4|1731.1|92
1696820700000|2023-10-09 03:05:00|1731.7|1731.4|1731.4|1731.1|1731.9|1731.6|1731.2|1730.9|71
1696821000000|2023-10-09 03:10:00|1731.5|1731.2|1731.4|1731.1|1731.6|1731.3|1731.3|1731|24
1696821300000|2023-10-09 03:15:00|1731.3|1731|1731.2|1730.9|1731.6|1731.3|1730.9|1730.6|27
1696821600000|2023-10-09 03:20:00|1731.3|1731|1730.9|1730.6|1731.4|1731.1|1730.8|1730.5|4
1696821900000|2023-10-09 03:25:00|1730.8|1730.5|1730.8|1730.5|1731|1730.7|1730.7|1730.4|27
1696822200000|2023-10-09 03:30:00|1730.7|1730.4|1730.2|1729.9|1730.8|1730.5|1730.2|1729.9|32
1696822500000|2023-10-09 03:35:00|1730.1|1729.8|1730.7|1730.4|1730.7|1730.4|1730.1|1729.8|28
1696822800000|2023-10-09 03:40:00|1730.8|1730.5|1730.8|1730.5|1731|1730.7|1730.5|1730.2|24
1696823100000|2023-10-09 03:45:00|1730.9|1730.6|1730.4|1730.1|1730.9|1730.6|1730.4|1730.1|20
1696823400000|2023-10-09 03:50:00|1730.5|1730.2|1730.4|1730.1|1730.7|1730.4|1730.4|1730.1|24
1696823700000|2023-10-09 03:55:00|1730.3|1730|1729.2|1728.9|1730.3|1730|1728.9|1728.6|80
1696824000000|2023-10-09 04:00:00|1729.3|1729|1729.9|1729.6|1730.1|1729.8|1729.2|1728.9|59
1696824300000|2023-10-09 04:05:00|1729.8|1729.5|1729.8|1729.5|1729.9|1729.6|1729.4|1729.1|34
1696824600000|2023-10-09 04:10:00|1729.9|1729.6|1730.4|1730.1|1730.6|1730.3|1729.9|1729.6|57
1696824900000|2023-10-09 04:15:00|1730.3|1730|1730|1729.7|1730.7|1730.4|1729.9|1729.6|68
1696825200000|2023-10-09 04:20:00|1729.9|1729.6|1730.7|1730.4|1730.7|1730.4|1729.8|1729.5|35
1696825500000|2023-10-09 04:25:00|1730.6|1730.3|1730.6|1730.3|1730.9|1730.6|1730.4|1730.1|30
1696825800000|2023-10-09 04:30:00|1730.7|1730.4|1730.5|1730.2|1731|1730.7|1730|1729.7|136
1696826100000|2023-10-09 04:35:00|1730.6|1730.3|1731.4|1731.1|1731.5|1731.2|1730.5|1730.2|89
1696826400000|2023-10-09 04:40:00|1731.3|1731|1731.4|1731.1|1731.8|1731.5|1731.2|1730.9|99
1696826700000|2023-10-09 04:45:00|1731.5|1731.2|1731.6|1731.3|1731.8|1731.5|1731.3|1731|33
1696827000000|2023-10-09 04:50:00|1731.5|1731.2|1731.6|1731.3|1731.8|1731.5|1731.5|1731.2|16
1696827300000|2023-10-09 04:55:00|1731.5|1731.2|1731.6|1731.3|1731.8|1731.5|1731.4|1731.1|34
1696827600000|2023-10-09 05:00:00|1731.5|1731.2|1732.3|1732|1732.4|1732.1|1731.3|1731|55
1696827900000|2023-10-09 05:05:00|1732.4|1732.1|1731.9|1731.6|1732.7|1732.4|1731.9|1731.6|52
1696828200000|2023-10-09 05:10:00|1732|1731.7|1731.8|1731.5|1732.5|1732.2|1731.8|1731.5|19
1696828500000|2023-10-09 05:15:00|1731.9|1731.6|1732.1|1731.8|1732.5|1732.2|1731.9|1731.6|26
1696828800000|2023-10-09 05:20:00|1732.2|1731.9|1731.9|1731.6|1732.3|1732|1731.7|1731.4|21
1696829100000|2023-10-09 05:25:00|1732|1731.7|1732.7|1732.4|1732.7|1732.4|1731.9|1731.6|21
1696829400000|2023-10-09 05:30:00|1732.6|1732.3|1732.7|1732.4|1733|1732.7|1732.3|1732|37
1696829700000|2023-10-09 05:35:00|1732.8|1732.5|1733|1732.7|1733.1|1732.8|1732.7|1732.4|41
1696830000000|2023-10-09 05:40:00|1732.9|1732.6|1733|1732.7|1733.2|1732.9|1732.9|1732.6|20
1696830300000|2023-10-09 05:45:00|1733.1|1732.8|1732.8|1732.5|1733.3|1733|1732.6|1732.3|33
1696830600000|2023-10-09 05:50:00|1732.9|1732.6|1733|1732.7|1733|1732.7|1732.7|1732.4|68
1696830900000|2023-10-09 05:55:00|1732.9|1732.6|1733.1|1732.8|1733.3|1733|1732.9|1732.6|38
1696831200000|2023-10-09 06:00:00|1733.2|1732.9|1733.6|1733.3|1733.9|1733.6|1732.7|1732.4|157
1696831500000|2023-10-09 06:05:00|1733.5|1733.2|1735|1734.7|1735|1734.7|1733.2|1732.9|215
1696831800000|2023-10-09 06:10:00|1734.9|1734.6|1735.5|1735.2|1735.6|1735.3|1734.7|1734.4|144
1696832100000|2023-10-09 06:15:00|1735.4|1735.1|1735.7|1735.4|1735.9|1735.6|1735|1734.7|92
1696832400000|2023-10-09 06:20:00|1735.6|1735.3|1735.5|1735.2|1736.1|1735.8|1735.5|1735.2|129
1696832700000|2023-10-09 06:25:00|1735.4|1735.1|1734.7|1734.4|1735.5|1735.2|1734.6|1734.3|200
1696833000000|2023-10-09 06:30:00|1734.6|1734.3|1733.9|1733.6|1734.7|1734.4|1733.6|1733.3|164
1696833300000|2023-10-09 06:35:00|1733.8|1733.5|1734.3|1734|1734.8|1734.5|1733.8|1733.5|76
1696833600000|2023-10-09 06:40:00|1734.2|1733.9|1734.7|1734.4|1735|1734.7|1734.1|1733.8|35
1696833900000|2023-10-09 06:45:00|1734.8|1734.5|1733.1|1732.8|1734.8|1734.5|1733|1732.7|49
1696834200000|2023-10-09 06:50:00|1733|1732.7|1731.3|1731|1733.1|1732.8|1731.2|1730.9|170
1696834500000|2023-10-09 06:55:00|1731.2|1730.9|1730.8|1730.5|1731.3|1731|1730.7|1730.4|138
1696834800000|2023-10-09 07:00:00|1730.7|1730.4|1730.9|1730.6|1731.1|1730.8|1729.1|1728.8|506
1696835100000|2023-10-09 07:05:00|1730.8|1730.5|1728.3|1728|1732|1731.7|1728.3|1728|419
1696835400000|2023-10-09 07:10:00|1728.4|1728.1|1726.5|1726.2|1729.7|1729.4|1726.4|1726.1|431
1696835700000|2023-10-09 07:15:00|1726.6|1726.3|1726|1725.7|1727.7|1727.4|1725.1|1724.8|456
1696836000000|2023-10-09 07:20:00|1725.9|1725.6|1725.3|1725|1726.3|1726|1724.6|1724.3|435
1696836300000|2023-10-09 07:25:00|1725.5|1725.2|1727.5|1727.2|1727.6|1727.3|1725|1724.7|383
1696836600000|2023-10-09 07:30:00|1727.6|1727.3|1727.7|1727.4|1728.9|1728.6|1727|1726.7|362
1696836900000|2023-10-09 07:35:00|1727.8|1727.5|1726.1|1725.8|1728.5|1728.2|1726.1|1725.8|517
1696837200000|2023-10-09 07:40:00|1726|1725.7|1724|1723.7|1726.1|1725.8|1723.9|1723.6|370
1696837500000|2023-10-09 07:45:00|1723.9|1723.6|1726.2|1725.9|1726.3|1726|1723.4|1723.1|309
1696837800000|2023-10-09 07:50:00|1726.1|1725.8|1726.7|1726.4|1728.1|1727.8|1725.8|1725.5|248
1696838100000|2023-10-09 07:55:00|1726.8|1726.5|1727.7|1727.4|1728.1|1727.8|1726.7|1726.4|163
1696838400000|2023-10-09 08:00:00|1727.6|1727.3|1727.7|1727.4|1729.8|1729.5|1727|1726.7|443
1696838700000|2023-10-09 08:05:00|1727.6|1727.3|1728.4|1728.1|1728.4|1728.1|1726.8|1726.5|303
1696839000000|2023-10-09 08:10:00|1728.3|1728|1729.4|1729.1|1729.8|1729.5|1728.2|1727.9|264
1696839300000|2023-10-09 08:15:00|1729.3|1729|1729.1|1728.8|1729.6|1729.3|1728.1|1727.8|202
1696839600000|2023-10-09 08:20:00|1729|1728.7|1727.7|1727.4|1729.7|1729.4|1727.6|1727.3|192
1696839900000|2023-10-09 08:25:00|1727.8|1727.5|1727.8|1727.5|1728.6|1728.3|1727.6|1727.3|318
1696840200000|2023-10-09 08:30:00|1727.7|1727.4|1728.4|1728.1|1729.8|1729.5|1727.7|1727.4|451
1696840500000|2023-10-09 08:35:00|1728.3|1728|1730.5|1730.2|1730.7|1730.4|1728.2|1727.9|201
1696840800000|2023-10-09 08:40:00|1730.4|1730.1|1730.9|1730.6|1731.2|1730.9|1730.1|1729.8|256
1696841100000|2023-10-09 08:45:00|1731|1730.7|1731.3|1731|1731.5|1731.2|1730.2|1729.9|216
1696841400000|2023-10-09 08:50:00|1731.4|1731.1|1732.3|1732|1732.5|1732.2|1731.3|1731|164
1696841700000|2023-10-09 08:55:00|1732.4|1732.1|1732.6|1732.3|1733|1732.7|1732.1|1731.8|209
1696842000000|2023-10-09 09:00:00|1732.7|1732.4|1733.6|1733.3|1733.6|1733.3|1732.3|1732|280
1696842300000|2023-10-09 09:05:00|1733.5|1733.2|1733.9|1733.6|1735.6|1735.3|1733.4|1733.1|435
1696842600000|2023-10-09 09:10:00|1733.8|1733.5|1733.5|1733.2|1734.2|1733.9|1732.8|1732.5|120
1696842900000|2023-10-09 09:15:00|1733.4|1733.1|1735|1734.7|1735.4|1735.1|1733.3|1733|322
1696843200000|2023-10-09 09:20:00|1735.1|1734.8|1735.9|1735.6|1736|1735.7|1734.9|1734.6|288
1696843500000|2023-10-09 09:25:00|1735.8|1735.5|1735.5|1735.2|1736.4|1736.1|1735.4|1735.1|257
1696843800000|2023-10-09 09:30:00|1735.4|1735.1|1734.8|1734.5|1735.9|1735.6|1734.7|1734.4|206
1696844100000|2023-10-09 09:35:00|1734.7|1734.4|1733.9|1733.6|1735.6|1735.3|1733.9|1733.6|197
1696844400000|2023-10-09 09:40:00|1733.8|1733.5|1733.6|1733.3|1734.3|1734|1733.2|1732.9|223
1696844700000|2023-10-09 09:45:00|1733.5|1733.2|1732.5|1732.2|1733.9|1733.6|1732.5|1732.2|297
1696845000000|2023-10-09 09:50:00|1732.4|1732.1|1733.3|1733|1733.8|1733.5|1732.4|1732.1|205
1696845300000|2023-10-09 09:55:00|1733.2|1732.9|1733.3|1733|1733.6|1733.3|1732.8|1732.5|74
1696845600000|2023-10-09 10:00:00|1733.2|1732.9|1734.2|1733.9|1734.6|1734.3|1733.1|1732.8|137
1696845900000|2023-10-09 10:05:00|1734.1|1733.8|1734.1|1733.8|1734.8|1734.5|1733.6|1733.3|283
1696846200000|2023-10-09 10:10:00|1734|1733.7|1734.6|1734.3|1734.9|1734.6|1734|1733.7|166
1696846500000|2023-10-09 10:15:00|1734.7|1734.4|1734.2|1733.9|1735.3|1735|1734.2|1733.9|212
1696846800000|2023-10-09 10:20:00|1734.1|1733.8|1734.1|1733.8|1735.2|1734.9|1733.2|1732.9|184
1696847100000|2023-10-09 10:25:00|1734|1733.7|1733.2|1732.9|1734.2|1733.9|1733|1732.7|118
1696847400000|2023-10-09 10:30:00|1733.3|1733|1733.1|1732.8|1733.4|1733.1|1732.8|1732.5|136
1696847700000|2023-10-09 10:35:00|1733|1732.7|1733.6|1733.3|1734.4|1734.1|1733|1732.7|123
1696848000000|2023-10-09 10:40:00|1733.5|1733.2|1732.8|1732.5|1733.5|1733.2|1732.6|1732.3|97
1696848300000|2023-10-09 10:45:00|1732.9|1732.6|1733.3|1733|1733.4|1733.1|1732.7|1732.4|80
1696848600000|2023-10-09 10:50:00|1733.4|1733.1|1732.6|1732.3|1734|1733.7|1732.6|1732.3|215
1696848900000|2023-10-09 10:55:00|1732.7|1732.4|1731.8|1731.5|1732.7|1732.4|1731.3|1731|439
1696849200000|2023-10-09 11:00:00|1731.9|1731.6|1731.6|1731.3|1732.4|1732.1|1731.5|1731.2|198
1696849500000|2023-10-09 11:05:00|1731.5|1731.2|1730.7|1730.4|1731.7|1731.4|1730|1729.7|343
1696849800000|2023-10-09 11:10:00|1731|1730.7|1731|1730.7|1731.7|1731.4|1730.8|1730.5|141
1696850100000|2023-10-09 11:15:00|1731.1|1730.8|1731|1730.7|1731.5|1731.2|1730.2|1729.9|109
1696850400000|2023-10-09 11:20:00|1730.9|1730.6|1730.9|1730.6|1732|1731.7|1730.6|1730.3|176
1696850700000|2023-10-09 11:25:00|1731|1730.7|1731.1|1730.8|1731.3|1731|1730.8|1730.5|198
1696851000000|2023-10-09 11:30:00|1731|1730.7|1731.1|1730.8|1731.4|1731.1|1730.8|1730.5|141
1696851300000|2023-10-09 11:35:00|1731|1730.7|1731.1|1730.8|1731.6|1731.3|1730.8|1730.5|362
1696851600000|2023-10-09 11:40:00|1731.2|1730.9|1729.2|1728.9|1731.2|1730.9|1728.9|1728.6|217
1696851900000|2023-10-09 11:45:00|1729.1|1728.8|1729.5|1729.2|1729.7|1729.4|1728.8|1728.5|232
1696852200000|2023-10-09 11:50:00|1729.6|1729.3|1730.8|1730.5|1730.8|1730.5|1729.3|1729|306
1696852500000|2023-10-09 11:55:00|1730.6|1730.3|1730.7|1730.4|1731|1730.7|1729.6|1729.3|224
1696852800000|2023-10-09 12:00:00|1730.6|1730.3|1730.1|1729.8|1730.6|1730.3|1729.9|1729.6|350
1696853100000|2023-10-09 12:05:00|1730|1729.7|1731.9|1731.6|1732.1|1731.8|1729.9|1729.6|442
1696853400000|2023-10-09 12:10:00|1732|1731.7|1732.6|1732.3|1733|1732.7|1731.7|1731.4|442
1696853700000|2023-10-09 12:15:00|1732.7|1732.4|1732.5|1732.2|1733.1|1732.8|1732.1|1731.8|275
1696854000000|2023-10-09 12:20:00|1732.4|1732.1|1731.9|1731.6|1732.6|1732.3|1731.3|1731|493
1696854300000|2023-10-09 12:25:00|1731.8|1731.5|1732.4|1732.1|1733|1732.7|1731.7|1731.4|479
1696854600000|2023-10-09 12:30:00|1732.3|1732|1730.4|1730.1|1732.3|1732|1729.3|1729|405
1696854900000|2023-10-09 12:35:00|1730.2|1729.9|1727.3|1727|1730.3|1730|1727.3|1727|778
1696855200000|2023-10-09 12:40:00|1727.4|1727.1|1727.4|1727.1|1727.8|1727.5|1726.8|1726.5|904
1696855500000|2023-10-09 12:45:00|1727.3|1727|1729|1728.7|1729|1728.7|1727.2|1726.9|995
1696855800000|2023-10-09 12:50:00|1728.9|1728.6|1729.4|1729.1|1729.6|1729.3|1728.3|1728|573
1696856100000|2023-10-09 12:55:00|1729.3|1729|1727.7|1727.4|1729.4|1729.1|1727.7|1727.4|417
1696856400000|2023-10-09 13:00:00|1727.8|1727.5|1731.8|1731.5|1732.4|1732.1|1727.4|1727.1|1576
1696856700000|2023-10-09 13:05:00|1731.9|1731.6|1732.2|1731.9|1732.2|1731.9|1730.5|1730.2|711
1696857000000|2023-10-09 13:10:00|1732.3|1732|1732.5|1732.2|1732.6|1732.3|1731.7|1731.4|404
1696857300000|2023-10-09 13:15:00|1732.3|1732|1732.7|1732.4|1732.8|1732.5|1731.5|1731.2|554
1696857600000|2023-10-09 13:20:00|1732.6|1732.3|1733.8|1733.5|1734|1733.7|1732.6|1732.3|984
1696857900000|2023-10-09 13:25:00|1733.6|1733.3|1735.4|1735.1|1735.6|1735.3|1733.5|1733.2|1217
1696858200000|2023-10-09 13:30:00|1735|1734.7|1738.6|1738.3|1738.8|1738.5|1734.6|1734.3|7438
1696858500000|2023-10-09 13:35:00|1738.5|1738.2|1740.1|1739.8|1740.3|1740|1735.9|1735.6|4949
1696858800000|2023-10-09 13:40:00|1740|1739.7|1744.7|1744.4|1744.8|1744.5|1738.6|1738.3|3824
1696859100000|2023-10-09 13:45:00|1744.6|1744.3|1741|1740.7|1745.7|1745.4|1740.5|1740.2|3759
1696859400000|2023-10-09 13:50:00|1740.9|1740.6|1738.2|1737.9|1741.3|1741|1736.4|1736.1|4142
1696859700000|2023-10-09 13:55:00|1738.3|1738|1739.7|1739.4|1740.5|1740.2|1736.7|1736.4|2084
1696860000000|2023-10-09 14:00:00|1739.6|1739.3|1737|1736.7|1740.9|1740.6|1736.7|1736.4|2398
1696860300000|2023-10-09 14:05:00|1737.1|1736.8|1738.1|1737.8|1738.3|1738|1735.3|1735|2028
1696860600000|2023-10-09 14:10:00|1738.3|1738|1740|1739.7|1740.3|1740|1737.5|1737.2|2734
1696860900000|2023-10-09 14:15:00|1740.2|1739.9|1742.4|1742.1|1742.5|1742.2|1739.4|1739.1|1830
1696861200000|2023-10-09 14:20:00|1742.1|1741.8|1743.5|1743.2|1744.3|1744|1741|1740.7|1609
1696861500000|2023-10-09 14:25:00|1743.7|1743.4|1742.1|1741.8|1743.8|1743.5|1741.2|1740.9|1461
1696861800000|2023-10-09 14:30:00|1742.3|1742|1741.7|1741.4|1743.6|1743.3|1741.1|1740.8|1159
1696862100000|2023-10-09 14:35:00|1741.6|1741.3|1741.8|1741.5|1743.2|1742.9|1741.6|1741.3|1214
1696862400000|2023-10-09 14:40:00|1742.1|1741.8|1742.9|1742.6|1743.3|1743|1740.7|1740.4|1588
1696862700000|2023-10-09 14:45:00|1743|1742.7|1738.6|1738.3|1743.3|1743|1738.3|1738|1201
1696863000000|2023-10-09 14:50:00|1738.5|1738.2|1740.2|1739.9|1740.8|1740.5|1738.3|1738|1461
1696863300000|2023-10-09 14:55:00|1740.1|1739.8|1741.4|1741.1|1741.6|1741.3|1739.7|1739.4|1775
1696863600000|2023-10-09 15:00:00|1741.3|1741|1743.7|1743.4|1743.8|1743.5|1741|1740.7|2047
1696863900000|2023-10-09 15:05:00|1743.6|1743.3|1744.2|1743.9|1744.7|1744.4|1743.1|1742.8|1438
1696864200000|2023-10-09 15:10:00|1744.3|1744|1745|1744.7|1745.2|1744.9|1743.3|1743|1203
1696864500000|2023-10-09 15:15:00|1744.9|1744.6|1746.4|1746.1|1746.5|1746.2|1744.8|1744.5|1457
1696864800000|2023-10-09 15:20:00|1746.3|1746|1747.1|1746.8|1747.3|1747|1745.7|1745.4|1491
1696865100000|2023-10-09 15:25:00|1747|1746.7|1750.1|1749.8|1750.4|1750.1|1746.9|1746.6|2078
1696865400000|2023-10-09 15:30:00|1750|1749.7|1749.4|1749.1|1750.8|1750.5|1749.4|1749.1|1652
1696865700000|2023-10-09 15:35:00|1749.2|1748.9|1747.9|1747.6|1749.6|1749.3|1747.6|1747.3|1116
1696866000000|2023-10-09 15:40:00|1748|1747.7|1747|1746.7|1748|1747.7|1746.3|1746|1167
1696866300000|2023-10-09 15:45:00|1746.9|1746.6|1746.3|1746|1747.1|1746.8|1745|1744.7|1494
1696866600000|2023-10-09 15:50:00|1746.2|1745.9|1746.3|1746|1747.2|1746.9|1746|1745.7|664
1696866900000|2023-10-09 15:55:00|1746.1|1745.8|1748|1747.7|1748.2|1747.9|1746|1745.7|650
1696867200000|2023-10-09 16:00:00|1747.9|1747.6|1747.3|1747|1748.1|1747.8|1746.6|1746.3|1254
1696867500000|2023-10-09 16:05:00|1747.2|1746.9|1750.3|1750|1751.2|1750.9|1747.1|1746.8|1257
1696867800000|2023-10-09 16:10:00|1750.2|1749.9|1748.9|1748.6|1750.4|1750.1|1748.6|1748.3|548
1696868100000|2023-10-09 16:15:00|1749|1748.7|1750.3|1750|1750.4|1750.1|1748.8|1748.5|527
1696868400000|2023-10-09 16:20:00|1750.4|1750.1|1750|1749.7|1751.7|1751.4|1749.6|1749.3|1029
1696868700000|2023-10-09 16:25:00|1749.9|1749.6|1748|1747.7|1750.1|1749.8|1747.7|1747.4|610
1696869000000|2023-10-09 16:30:00|1748.2|1747.9|1748.7|1748.4|1749|1748.7|1747.6|1747.3|679
1696869300000|2023-10-09 16:35:00|1748.6|1748.3|1747.4|1747.1|1748.6|1748.3|1746.9|1746.6|577
1696869600000|2023-10-09 16:40:00|1747.5|1747.2|1746.1|1745.8|1747.6|1747.3|1745.9|1745.6|760
1696869900000|2023-10-09 16:45:00|1746.3|1746|1746.9|1746.6|1747.5|1747.2|1745.3|1745|732
1696870200000|2023-10-09 16:50:00|1747|1746.7|1746.9|1746.6|1747.6|1747.3|1746.4|1746.1|507
1696870500000|2023-10-09 16:55:00|1746.8|1746.5|1746.4|1746.1|1747.1|1746.8|1745|1744.7|485
1696870800000|2023-10-09 17:00:00|1746.5|1746.2|1746.2|1745.9|1746.9|1746.6|1745.6|1745.3|1028
1696871100000|2023-10-09 17:05:00|1746.3|1746|1747.3|1747|1747.4|1747.1|1745.9|1745.6|748
1696871400000|2023-10-09 17:10:00|1747.4|1747.1|1747.8|1747.5|1748.5|1748.2|1746.7|1746.4|543
1696871700000|2023-10-09 17:15:00|1747.9|1747.6|1749|1748.7|1749.3|1749|1747.8|1747.5|498
1696872000000|2023-10-09 17:20:00|1748.9|1748.6|1749|1748.7|1749.1|1748.8|1748.2|1747.9|382
1696872300000|2023-10-09 17:25:00|1748.9|1748.6|1750.5|1750.2|1750.5|1750.2|1748.9|1748.6|581
1696872600000|2023-10-09 17:30:00|1750.6|1750.3|1752.8|1752.5|1752.9|1752.6|1750.6|1750.3|1831
1696872900000|2023-10-09 17:35:00|1752.9|1752.6|1754.6|1754.3|1754.7|1754.4|1751.9|1751.6|1494
1696873200000|2023-10-09 17:40:00|1754.7|1754.4|1758.4|1758.1|1758.8|1758.5|1754.5|1754.2|3706
1696873500000|2023-10-09 17:45:00|1758.5|1758.2|1759.2|1758.9|1760.1|1759.8|1758.2|1757.9|1626
1696873800000|2023-10-09 17:50:00|1759.3|1759|1760.8|1760.5|1760.8|1760.5|1759|1758.7|1526
1696874100000|2023-10-09 17:55:00|1760.7|1760.4|1761|1760.7|1761.2|1760.9|1760|1759.7|2513
1696874400000|2023-10-09 18:00:00|1761.1|1760.8|1760.5|1760.2|1761.3|1761|1759|1758.7|1027
1696874700000|2023-10-09 18:05:00|1760.4|1760.1|1761.1|1760.8|1761.7|1761.4|1760|1759.7|1153
1696875000000|2023-10-09 18:10:00|1761.2|1760.9|1761.4|1761.1|1762.1|1761.8|1760.8|1760.5|1083
1696875300000|2023-10-09 18:15:00|1761.5|1761.2|1761.1|1760.8|1762.1|1761.8|1760.9|1760.6|685
1696875600000|2023-10-09 18:20:00|1761.2|1760.9|1762|1761.7|1762.2|1761.9|1760.6|1760.3|748
1696875900000|2023-10-09 18:25:00|1761.9|1761.6|1762.6|1762.3|1762.7|1762.4|1761.5|1761.2|627
1696876200000|2023-10-09 18:30:00|1762.7|1762.4|1761.3|1761|1762.7|1762.4|1761.2|1760.9|1037
1696876500000|2023-10-09 18:35:00|1761.2|1760.9|1761|1760.7|1761.6|1761.3|1759.9|1759.6|938
1696876800000|2023-10-09 18:40:00|1760.9|1760.6|1762.4|1762.1|1763|1762.7|1760.9|1760.6|1190
1696877100000|2023-10-09 18:45:00|1762.3|1762|1761.7|1761.4|1762.4|1762.1|1761.2|1760.9|695
1696877400000|2023-10-09 18:50:00|1761.8|1761.5|1761.9|1761.6|1762|1761.7|1760.7|1760.4|504
1696877700000|2023-10-09 18:55:00|1761.8|1761.5|1762.3|1762|1763.4|1763.1|1761.8|1761.5|1116
1696878000000|2023-10-09 19:00:00|1762.1|1761.8|1761.3|1761|1762.4|1762.1|1760.3|1760|1764
1696878300000|2023-10-09 19:05:00|1761.2|1760.9|1760.9|1760.6|1762.4|1762.1|1760.6|1760.3|519
1696878600000|2023-10-09 19:10:00|1761|1760.7|1759.7|1759.4|1761.5|1761.2|1759.6|1759.3|1147
1696878900000|2023-10-09 19:15:00|1759.8|1759.5|1758.8|1758.5|1760.3|1760|1758.7|1758.4|1211
1696879200000|2023-10-09 19:20:00|1758.9|1758.6|1759.9|1759.6|1760.2|1759.9|1758.4|1758.1|974
1696879500000|2023-10-09 19:25:00|1759.7|1759.4|1759.7|1759.4|1760.2|1759.9|1758.7|1758.4|716
1696879800000|2023-10-09 19:30:00|1759.6|1759.3|1757.8|1757.5|1759.7|1759.4|1757.5|1757.2|747
1696880100000|2023-10-09 19:35:00|1757.7|1757.4|1757.5|1757.2|1758.4|1758.1|1757.3|1757|753
1696880400000|2023-10-09 19:40:00|1757.6|1757.3|1756.5|1756.2|1757.7|1757.4|1756.2|1755.9|1381
1696880700000|2023-10-09 19:45:00|1756.4|1756.1|1756.2|1755.9|1756.8|1756.5|1755.5|1755.2|2204
1696881000000|2023-10-09 19:50:00|1756|1755.7|1756.1|1755.8|1756.7|1756.4|1755.4|1755.1|3143
1696881300000|2023-10-09 19:55:00|1756.2|1755.9|1758.2|1757.9|1758.4|1758.1|1756.1|1755.8|11727
1696881600000|2023-10-09 20:00:00|1758.3|1758|1758.5|1758.2|1758.5|1758.2|1757.2|1756.9|2683
1696881900000|2023-10-09 20:05:00|1758.4|1758.1|1757.7|1757.4|1758.6|1758.3|1757.5|1757.2|1199
1696882200000|2023-10-09 20:10:00|1757.8|1757.5|1757.3|1757|1757.8|1757.5|1757.1|1756.8|802
1696882500000|2023-10-09 20:15:00|1757.4|1757.1|1757.6|1757.3|1757.7|1757.4|1757.3|1757|322
1696882800000|2023-10-09 20:20:00|1757.5|1757.2|1757.4|1757.1|1757.6|1757.3|1757.2|1756.9|158
1696883100000|2023-10-09 20:25:00|1757.3|1757|1757|1756.7|1757.7|1757.4|1756.8|1756.5|307
1696883400000|2023-10-09 20:30:00|1757.1|1756.8|1757.1|1756.8|1757.2|1756.9|1756.9|1756.6|193
1696883700000|2023-10-09 20:35:00|1757|1756.7|1756.9|1756.6|1757|1756.7|1756.8|1756.5|228
1696884000000|2023-10-09 20:40:00|1756.8|1756.5|1756.7|1756.4|1756.9|1756.6|1756.6|1756.3|269
1696884300000|2023-10-09 20:45:00|1756.6|1756.3|1756.5|1756.2|1756.7|1756.4|1756.4|1756.1|156
1696884600000|2023-10-09 20:50:00|1756.6|1756.3|1756.7|1756.4|1757.1|1756.8|1756.4|1756.1|149
1696884900000|2023-10-09 20:55:00|1756.8|1756.5|1757.1|1756.3|1757.1|1756.7|1756.7|1756.2|296
1696885200000|2023-10-09 21:00:00|1757.2|1756.4|1757.2|1756.4|1757.2|1756.4|1757.1|1756.3|6
1696885500000|2023-10-09 21:05:00|1757.3|1756.5|1757.1|1756.3|1757.3|1756.5|1757.1|1756.3|0
1696886100000|2023-10-09 21:15:00|1757.2|1756.4|1757.2|1756.4|1757.2|1756.4|1757.2|1756.4|0
1696886400000|2023-10-09 21:20:00|1757.3|1756.5|1757.1|1756.3|1757.3|1756.5|1757.1|1756.3|0
1696886700000|2023-10-09 21:25:00|1757.2|1756.4|1757.2|1756.4|1757.2|1756.4|1757.2|1756.4|0
1696887000000|2023-10-09 21:30:00|1757.1|1756.3|1757.2|1756.4|1757.2|1756.4|1757.1|1756.3|0
1696887300000|2023-10-09 21:35:00|1757.3|1756.5|1757.3|1756.5|1757.3|1756.5|1757.3|1756.5|0
1696887600000|2023-10-09 21:40:00|1757.4|1756.6|1757|1756.2|1757.4|1756.6|1757|1756.2|0
1696888500000|2023-10-09 21:55:00|1756.9|1756.1|1756.9|1756.1|1756.9|1756.1|1756.9|1756.1|0
1696888800000|2023-10-09 22:00:00|1757.1|1756.8|1756.4|1756.1|1757.3|1757|1756.3|1756|87
1696889100000|2023-10-09 22:05:00|1756.2|1755.9|1756.3|1756|1756.5|1756.2|1756.1|1755.8|32
1696889400000|2023-10-09 22:10:00|1756.2|1755.9|1756.4|1756.1|1756.4|1756.1|1756.2|1755.9|50
1696889700000|2023-10-09 22:15:00|1756.5|1756.2|1756.6|1756.3|1756.7|1756.4|1756.3|1756|63
1696890000000|2023-10-09 22:20:00|1756.5|1756.2|1756.5|1756.2|1756.6|1756.3|1756.2|1755.9|46
1696890300000|2023-10-09 22:25:00|1756.6|1756.3|1756.6|1756.3|1756.8|1756.5|1756.2|1755.9|41
1696890600000|2023-10-09 22:30:00|1756.7|1756.4|1756.7|1756.4|1757|1756.7|1756.6|1756.3|53
1696890900000|2023-10-09 22:35:00|1756.8|1756.5|1756.6|1756.3|1756.8|1756.5|1756.6|1756.3|4
1696891200000|2023-10-09 22:40:00|1756.7|1756.4|1756.5|1756.2|1756.7|1756.4|1756.4|1756.1|49
1696891500000|2023-10-09 22:45:00|1756.4|1756.1|1756.6|1756.3|1756.8|1756.5|1756.4|1756.1|69
1696891800000|2023-10-09 22:50:00|1756.7|1756.4|1756.4|1756.1|1756.7|1756.4|1756.4|1756.1|30
1696892100000|2023-10-09 22:55:00|1756.5|1756.2|1756.3|1756|1756.5|1756.2|1756.2|1755.9|36
1696892400000|2023-10-09 23:00:00|1756.2|1755.9|1756.5|1756.2|1756.5|1756.2|1756.2|1755.9|31
1696892700000|2023-10-09 23:05:00|1756.6|1756.3|1756.7|1756.4|1756.8|1756.5|1756.6|1756.3|58
1696893000000|2023-10-09 23:10:00|1756.6|1756.3|1757|1756.7|1757.1|1756.8|1756.6|1756.3|99
1696893300000|2023-10-09 23:15:00|1756.9|1756.6|1757|1756.7|1757|1756.7|1756.9|1756.6|15
1696893600000|2023-10-09 23:20:00|1757.1|1756.8|1757.1|1756.8|1757.2|1756.9|1757|1756.7|25
1696893900000|2023-10-09 23:25:00|1757.2|1756.9|1757|1756.7|1757.2|1756.9|1757|1756.7|21
1696894200000|2023-10-09 23:30:00|1757.1|1756.8|1757.1|1756.8|1757.2|1756.9|1756.9|1756.6|44
1696894500000|2023-10-09 23:35:00|1757|1756.7|1757.1|1756.8|1757.2|1756.9|1756.9|1756.6|42
1696894800000|2023-10-09 23:40:00|1757.2|1756.9|1756.9|1756.6|1757.2|1756.9|1756.8|1756.5|113
1696895100000|2023-10-09 23:45:00|1756.8|1756.5|1757.2|1756.9|1757.3|1757|1756.7|1756.4|79
1696895400000|2023-10-09 23:50:00|1757.3|1757|1757.6|1757.3|1757.6|1757.3|1757.1|1756.8|35
1696895700000|2023-10-09 23:55:00|1757.5|1757.2|1758|1757.7|1758.1|1757.8|1757.5|1757.2|97
1696896000000|2023-10-10 00:00:00|1758.1|1757.8|1757.8|1757.5|1758.3|1758|1757.7|1757.4|95
1696896300000|2023-10-10 00:05:00|1757.7|1757.4|1758.1|1757.8|1758.4|1758.1|1757.4|1757.1|123
1696896600000|2023-10-10 00:10:00|1758.2|1757.9|1757.3|1757|1758.2|1757.9|1757|1756.7|141
1696896900000|2023-10-10 00:15:00|1757.2|1756.9|1758.1|1757.8|1758.2|1757.9|1757.2|1756.9|68
1696897200000|2023-10-10 00:20:00|1758.2|1757.9|1758.1|1757.8|1758.3|1758|1757.8|1757.5|46
1696897500000|2023-10-10 00:25:00|1758.2|1757.9|1758.8|1758.5|1759|1758.7|1758.1|1757.8|74
1696897800000|2023-10-10 00:30:00|1758.7|1758.4|1758.5|1758.2|1758.9|1758.6|1758|1757.7|80
1696898100000|2023-10-10 00:35:00|1758.6|1758.3|1758.8|1758.5|1758.9|1758.6|1758|1757.7|109
1696898400000|2023-10-10 00:40:00|1758.7|1758.4|1758.4|1758.1|1758.7|1758.4|1758.3|1758|35
1696898700000|2023-10-10 00:45:00|1758.5|1758.2|1758.6|1758.3|1758.9|1758.6|1758.4|1758.1|42
1696899000000|2023-10-10 00:50:00|1758.7|1758.4|1759.1|1758.8|1759.1|1758.8|1758.4|1758.1|55
1696899300000|2023-10-10 00:55:00|1759.2|1758.9|1758.4|1758.1|1759.2|1758.9|1758.3|1758|83
1696899600000|2023-10-10 01:00:00|1758.5|1758.2|1758.7|1758.4|1758.9|1758.6|1758.4|1758.1|58
1696899900000|2023-10-10 01:05:00|1758.6|1758.3|1758.7|1758.4|1759|1758.7|1758.4|1758.1|58
1696900200000|2023-10-10 01:10:00|1758.8|1758.5|1759.6|1759.3|1759.7|1759.4|1758.6|1758.3|65
1696900500000|2023-10-10 01:15:00|1759.7|1759.4|1760.4|1760.1|1760.8|1760.5|1759.7|1759.4|172
1696900800000|2023-10-10 01:20:00|1760.5|1760.2|1760.7|1760.4|1760.9|1760.6|1760.1|1759.8|89
1696901100000|2023-10-10 01:25:00|1760.8|1760.5|1761.5|1761.2|1761.7|1761.4|1760.6|1760.3|267
1696901400000|2023-10-10 01:30:00|1761.4|1761.1|1760.8|1760.5|1761.5|1761.2|1760.3|1760|134
1696901700000|2023-10-10 01:35:00|1760.9|1760.6|1760.8|1760.5|1761.2|1760.9|1760.2|1759.9|85
1696902000000|2023-10-10 01:40:00|1760.9|1760.6|1760.3|1760|1761|1760.7|1760.3|1760|43
1696902300000|2023-10-10 01:45:00|1760.4|1760.1|1760.3|1760|1760.6|1760.3|1760|1759.7|27
1696902600000|2023-10-10 01:50:00|1760.2|1759.9|1760.2|1759.9|1760.5|1760.2|1760|1759.7|33
1696902900000|2023-10-10 01:55:00|1760.1|1759.8|1759.9|1759.6|1760.2|1759.9|1759.6|1759.3|26
1696903200000|2023-10-10 02:00:00|1760|1759.7|1760.4|1760.1|1760.5|1760.2|1759.9|1759.6|33
1696903500000|2023-10-10 02:05:00|1760.3|1760|1760.1|1759.8|1760.6|1760.3|1760|1759.7|35
1696903800000|2023-10-10 02:10:00|1760|1759.7|1759.3|1759|1760.2|1759.9|1759.3|1759|46
1696904100000|2023-10-10 02:15:00|1759.4|1759.1|1759.8|1759.5|1759.9|1759.6|1759.3|1759|53
1696904400000|2023-10-10 02:20:00|1759.9|1759.6|1759.1|1758.8|1759.9|1759.6|1759|1758.7|40
1696904700000|2023-10-10 02:25:00|1759|1758.7|1759.7|1759.4|1759.7|1759.4|1759|1758.7|31
1696905000000|2023-10-10 02:30:00|1759.8|1759.5|1759.4|1759.1|1759.8|1759.5|1759.3|1759|22
1696905300000|2023-10-10 02:35:00|1759.3|1759|1760.1|1759.8|1760.2|1759.9|1759.1|1758.8|82
1696905600000|2023-10-10 02:40:00|1760|1759.7|1760|1759.7|1760.2|1759.9|1759.7|1759.4|55
1696905900000|2023-10-10 02:45:00|1760.1|1759.8|1758.7|1758.4|1760.1|1759.8|1758.7|1758.4|77
1696906200000|2023-10-10 02:50:00|1758.8|1758.5|1758.6|1758.3|1758.9|1758.6|1758.5|1758.2|30
1696906500000|2023-10-10 02:55:00|1758.5|1758.2|1758.2|1757.9|1758.7|1758.4|1758.2|1757.9|41
1696906800000|2023-10-10 03:00:00|1758.1|1757.8|1758.5|1758.2|1758.5|1758.2|1758.1|1757.8|31
1696907100000|2023-10-10 03:05:00|1758.6|1758.3|1757.9|1757.6|1758.7|1758.4|1757.8|1757.5|30
1696907400000|2023-10-10 03:10:00|1758|1757.7|1758.5|1758.2|1758.7|1758.4|1758|1757.7|24
1696907700000|2023-10-10 03:15:00|1758.4|1758.1|1758.4|1758.1|1758.6|1758.3|1758.1|1757.8|35
1696908000000|2023-10-10 03:20:00|1758.5|1758.2|1758.4|1758.1|1758.5|1758.2|1758.2|1757.9|32
1696908300000|2023-10-10 03:25:00|1758.3|1758|1758.7|1758.4|1758.7|1758.4|1758.2|1757.9|22
1696908600000|2023-10-10 03:30:00|1758.6|1758.3|1758.2|1757.9|1758.7|1758.4|1758.1|1757.8|38
1696908900000|2023-10-10 03:35:00|1758.1|1757.8|1758.2|1757.9|1758.5|1758.2|1758.1|1757.8|36
1696909200000|2023-10-10 03:40:00|1758.3|1758|1758.4|1758.1|1758.5|1758.2|1758.1|1757.8|26
1696909500000|2023-10-10 03:45:00|1758.5|1758.2|1758.1|1757.8|1758.5|1758.2|1758|1757.7|62
1696909800000|2023-10-10 03:50:00|1758|1757.7|1758.2|1757.9|1758.3|1758|1758|1757.7|25
1696910100000|2023-10-10 03:55:00|1758.1|1757.8|1758.2|1757.9|1758.4|1758.1|1758|1757.7|44
1696910400000|2023-10-10 04:00:00|1758.3|1758|1757.9|1757.6|1758.3|1758|1757.8|1757.5|37
1696910700000|2023-10-10 04:05:00|1757.8|1757.5|1757.5|1757.2|1758|1757.7|1757.5|1757.2|48
1696911000000|2023-10-10 04:10:00|1757.6|1757.3|1757.5|1757.2|1757.8|1757.5|1757.4|1757.1|49
1696911300000|2023-10-10 04:15:00|1757.4|1757.1|1757.3|1757|1757.5|1757.2|1757.3|1757|34
1696911600000|2023-10-10 04:20:00|1757.4|1757.1|1757.5|1757.2|1757.5|1757.2|1757.3|1757|39
1696911900000|2023-10-10 04:25:00|1757.4|1757.1|1757.3|1757|1757.7|1757.4|1757.3|1757|75
1696912200000|2023-10-10 04:30:00|1757.4|1757.1|1757.7|1757.4|1757.7|1757.4|1757.3|1757|108
1696912500000|2023-10-10 04:35:00|1757.6|1757.3|1757.6|1757.3|1757.8|1757.5|1757.4|1757.1|45
1696912800000|2023-10-10 04:40:00|1757.5|1757.2|1757.6|1757.3|1758.1|1757.8|1757.5|1757.2|86
1696913100000|2023-10-10 04:45:00|1757.7|1757.4|1757.3|1757|1757.7|1757.4|1757.3|1757|32
1696913400000|2023-10-10 04:50:00|1757.4|1757.1|1757.2|1756.9|1757.4|1757.1|1757.1|1756.8|59
1696913700000|2023-10-10 04:55:00|1757.3|1757|1757.1|1756.8|1757.3|1757|1757.1|1756.8|13
1696914000000|2023-10-10 05:00:00|1757|1756.7|1756.8|1756.5|1757.4|1757.1|1756.7|1756.4|70
1696914300000|2023-10-10 05:05:00|1756.9|1756.6|1757|1756.7|1757.3|1757|1756.8|1756.5|30
1696914600000|2023-10-10 05:10:00|1757.1|1756.8|1756.9|1756.6|1757.1|1756.8|1756.8|1756.5|31
1696914900000|2023-10-10 05:15:00|1756.8|1756.5|1756.8|1756.5|1756.9|1756.6|1756.6|1756.3|41
1696915200000|2023-10-10 05:20:00|1756.9|1756.6|1757.1|1756.8|1757.1|1756.8|1756.7|1756.4|69
1696915500000|2023-10-10 05:25:00|1757|1756.7|1756.7|1756.4|1757|1756.7|1756.6|1756.3|46
1696915800000|2023-10-10 05:30:00|1756.6|1756.3|1757|1756.7|1757.6|1757.3|1756.6|1756.3|73
1696916100000|2023-10-10 05:35:00|1756.9|1756.6|1757|1756.7|1757|1756.7|1756.4|1756.1|60
1696916400000|2023-10-10 05:40:00|1756.9|1756.6|1757.3|1757|1757.9|1757.6|1756.9|1756.6|29
1696916700000|2023-10-10 05:45:00|1757.4|1757.1|1757.4|1757.1|1757.8|1757.5|1757.2|1756.9|78
1696917000000|2023-10-10 05:50:00|1757.5|1757.2|1756.7|1756.4|1757.6|1757.3|1756.7|1756.4|43
1696917300000|2023-10-10 05:55:00|1756.8|1756.5|1757.1|1756.8|1757.3|1757|1756.6|1756.3|197
1696917600000|2023-10-10 06:00:00|1756.9|1756.6|1756.6|1756.3|1757.3|1757|1756.1|1755.8|319
1696917900000|2023-10-10 06:05:00|1756.7|1756.4|1755.7|1755.4|1757.1|1756.8|1755.6|1755.3|215
1696918200000|2023-10-10 06:10:00|1755.9|1755.6|1755.6|1755.3|1756.1|1755.8|1755.3|1755|175
1696918500000|2023-10-10 06:15:00|1755.7|1755.4|1754.8|1754.5|1755.8|1755.5|1754.6|1754.3|219
1696918800000|2023-10-10 06:20:00|1754.7|1754.4|1754.9|1754.6|1755|1754.7|1754.6|1754.3|101
1696919100000|2023-10-10 06:25:00|1755|1754.7|1754.8|1754.5|1755.3|1755|1754.7|1754.4|73
1696919400000|2023-10-10 06:30:00|1754.9|1754.6|1755.4|1755.1|1755.7|1755.4|1754.6|1754.3|120
1696919700000|2023-10-10 06:35:00|1755.5|1755.2|1756.2|1755.9|1756.6|1756.3|1755.4|1755.1|131
1696920000000|2023-10-10 06:40:00|1756.1|1755.8|1755.4|1755.1|1756.2|1755.9|1755.3|1755|303
1696920300000|2023-10-10 06:45:00|1755.3|1755|1755.3|1755|1755.4|1755.1|1754.8|1754.5|100
1696920600000|2023-10-10 06:50:00|1755.4|1755.1|1755.7|1755.4|1755.9|1755.6|1755.1|1754.8|66
1696920900000|2023-10-10 06:55:00|1755.8|1755.5|1756.5|1756.2|1756.7|1756.4|1755.7|1755.4|80
1696921200000|2023-10-10 07:00:00|1756.4|1756.1|1757.6|1757.3|1758.5|1758.2|1756.2|1755.9|335
1696921500000|2023-10-10 07:05:00|1757.7|1757.4|1759.4|1759.1|1759.5|1759.2|1757.3|1757|304
1696921800000|2023-10-10 07:10:00|1759.3|1759|1758.8|1758.5|1759.7|1759.4|1758.5|1758.2|372
1696922100000|2023-10-10 07:15:00|1758.7|1758.4|1760.1|1759.8|1760.4|1760.1|1758.5|1758.2|352
1696922400000|2023-10-10 07:20:00|1760|1759.7|1760.7|1760.4|1761.5|1761.2|1760|1759.7|282
1696922700000|2023-10-10 07:25:00|1760.6|1760.3|1759.8|1759.5|1760.9|1760.6|1758.6|1758.3|263
1696923000000|2023-10-10 07:30:00|1759.9|1759.6|1761|1760.7|1761.6|1761.3|1759.9|1759.6|295
1696923300000|2023-10-10 07:35:00|1760.9|1760.6|1761.3|1761|1762.2|1761.9|1760.9|1760.6|334
1696923600000|2023-10-10 07:40:00|1761.4|1761.1|1761.2|1760.9|1761.9|1761.6|1761.2|1760.9|173
1696923900000|2023-10-10 07:45:00|1761.3|1761|1761.3|1761|1762|1761.7|1760.3|1760|488
1696924200000|2023-10-10 07:50:00|1761.4|1761.1|1759.7|1759.4|1761.4|1761.1|1758.3|1758|309
1696924500000|2023-10-10 07:55:00|1759.8|1759.5|1760.1|1759.8|1760.4|1760.1|1759.7|1759.4|137
1696924800000|2023-10-10 08:00:00|1760|1759.7|1758.8|1758.5|1761.3|1761|1758.7|1758.4|274
1696925100000|2023-10-10 08:05:00|1758.9|1758.6|1758.3|1758|1759.9|1759.6|1758.2|1757.9|290
1696925400000|2023-10-10 08:10:00|1758.4|1758.1|1760.9|1760.6|1762.5|1762.2|1758.1|1757.8|1459
1696925700000|2023-10-10 08:15:00|1761|1760.7|1760.1|1759.8|1762.9|1762.6|1759.3|1759|461
1696926000000|2023-10-10 08:20:00|1760.2|1759.9|1763.1|1762.8|1763.4|1763.1|1760.2|1759.9|292
1696926300000|2023-10-10 08:25:00|1763.2|1762.9|1763.7|1763.4|1764.1|1763.8|1763.2|1762.9|407
1696926600000|2023-10-10 08:30:00|1763.8|1763.5|1763.6|1763.3|1764.2|1763.9|1762.9|1762.6|293
1696926900000|2023-10-10 08:35:00|1763.5|1763.2|1763.8|1763.5|1763.9|1763.6|1763.2|1762.9|192
1696927200000|2023-10-10 08:40:00|1763.7|1763.4|1762.8|1762.5|1763.8|1763.5|1762.4|1762.1|176
1696927500000|2023-10-10 08:45:00|1762.9|1762.6|1764.5|1764.2|1764.7|1764.4|1762.9|1762.6|254
1696927800000|2023-10-10 08:50:00|1764.6|1764.3|1765.4|1765.1|1765.5|1765.2|1764.2|1763.9|531
1696928100000|2023-10-10 08:55:00|1765.5|1765.2|1766.7|1766.4|1766.7|1766.4|1765.1|1764.8|1057
1696928400000|2023-10-10 09:00:00|1766.6|1766.3|1763.6|1763.3|1766.6|1766.3|1763|1762.7|443
1696928700000|2023-10-10 09:05:00|1763.7|1763.4|1763.1|1762.8|1764.2|1763.9|1762.7|1762.4|172
1696929000000|2023-10-10 09:10:00|1763|1762.7|1762.8|1762.5|1763.9|1763.6|1762.6|1762.3|218
1696929300000|2023-10-10 09:15:00|1762.7|1762.4|1764.6|1764.3|1764.8|1764.5|1762.7|1762.4|338
1696929600000|2023-10-10 09:20:00|1764.7|1764.4|1765.2|1764.9|1765.6|1765.3|1764.5|1764.2|316
1696929900000|2023-10-10 09:25:00|1765.3|1765|1765.7|1765.4|1766|1765.7|1765.2|1764.9|211
1696930200000|2023-10-10 09:30:00|1765.8|1765.5|1766|1765.7|1766|1765.7|1764.4|1764.1|294
1696930500000|2023-10-10 09:35:00|1765.9|1765.6|1765.5|1765.2|1765.9|1765.6|1764.5|1764.2|358
1696930800000|2023-10-10 09:40:00|1765.6|1765.3|1764.9|1764.6|1765.7|1765.4|1764.8|1764.5|188
1696931100000|2023-10-10 09:45:00|1765|1764.7|1763.8|1763.5|1765|1764.7|1763.7|1763.4|121
1696931400000|2023-10-10 09:50:00|1763.9|1763.6|1765.1|1764.8|1765.4|1765.1|1763.8|1763.5|172
1696931700000|2023-10-10 09:55:00|1765.2|1764.9|1764.6|1764.3|1765.3|1765|1764.5|1764.2|64
1696932000000|2023-10-10 10:00:00|1764.5|1764.2|1764|1763.7|1764.9|1764.6|1763.8|1763.5|292
1696932300000|2023-10-10 10:05:00|1763.8|1763.5|1765.4|1765.1|1765.5|1765.2|1763.8|1763.5|246
1696932600000|2023-10-10 10:10:00|1765.3|1765|1764.9|1764.6|1766|1765.7|1764.7|1764.4|276
1696932900000|2023-10-10 10:15:00|1765|1764.7|1764.2|1763.9|1765.2|1764.9|1763.7|1763.4|138
1696933200000|2023-10-10 10:20:00|1764.1|1763.8|1764.4|1764.1|1764.7|1764.4|1764|1763.7|79
1696933500000|2023-10-10 10:25:00|1764.3|1764|1764.9|1764.6|1765.4|1765.1|1764.3|1764|141
1696933800000|2023-10-10 10:30:00|1765|1764.7|1764.3|1764|1765.3|1765|1764.3|1764|213
1696934100000|2023-10-10 10:35:00|1764.4|1764.1|1764.3|1764|1764.8|1764.5|1764|1763.7|147
1696934400000|2023-10-10 10:40:00|1764.4|1764.1|1764.8|1764.5|1765.1|1764.8|1764.3|1764|187
1696934700000|2023-10-10 10:45:00|1764.7|1764.4|1764.1|1763.8|1764.9|1764.6|1764|1763.7|79
1696935000000|2023-10-10 10:50:00|1764|1763.7|1764.2|1763.9|1764.6|1764.3|1764|1763.7|86
1696935300000|2023-10-10 10:55:00|1764.1|1763.8|1762.9|1762.6|1764.3|1764|1762.8|1762.5|90
1696935600000|2023-10-10 11:00:00|1763|1762.7|1762|1761.7|1763.1|1762.8|1762|1761.7|456
1696935900000|2023-10-10 11:05:00|1762.1|1761.8|1762.2|1761.9|1762.6|1762.3|1761.8|1761.5|310
1696936200000|2023-10-10 11:10:00|1762.1|1761.8|1761.3|1761|1762.2|1761.9|1760.3|1760|348
1696936500000|2023-10-10 11:15:00|1761.4|1761.1|1760.8|1760.5|1761.4|1761.1|1760.3|1760|431
1696936800000|2023-10-10 11:20:00|1760.9|1760.6|1759.8|1759.5|1761.1|1760.8|1759.2|1758.9|212
1696937100000|2023-10-10 11:25:00|1759.7|1759.4|1758.8|1758.5|1760|1759.7|1758.8|1758.5|277
1696937400000|2023-10-10 11:30:00|1759|1758.7|1759.2|1758.9|1760.2|1759.9|1759|1758.7|282
1696937700000|2023-10-10 11:35:00|1759.3|1759|1760.3|1760|1760.5|1760.2|1758.9|1758.6|212
1696938000000|2023-10-10 11:40:00|1760.2|1759.9|1759.2|1758.9|1760.3|1760|1758.9|1758.6|149
1696938300000|2023-10-10 11:45:00|1759.3|1759|1758.3|1758|1759.4|1759.1|1758.1|1757.8|197
1696938600000|2023-10-10 11:50:00|1758.1|1757.8|1756.9|1756.6|1758.3|1758|1756.9|1756.6|275
1696938900000|2023-10-10 11:55:00|1756.8|1756.5|1756.6|1756.3|1757|1756.7|1756|1755.7|401
1696939200000|2023-10-10 12:00:00|1756.5|1756.2|1756.9|1756.6|1757.6|1757.3|1755.3|1755|519
1696939500000|2023-10-10 12:05:00|1757|1756.7|1756.3|1756|1757|1756.7|1755.6|1755.3|605
1696939800000|2023-10-10 12:10:00|1756.2|1755.9|1757.1|1756.8|1757.4|1757.1|1755.4|1755.1|432
1696940100000|2023-10-10 12:15:00|1757|1756.7|1755.5|1755.2|1757|1756.7|1755.2|1754.9|250
1696940400000|2023-10-10 12:20:00|1755.7|1755.4|1755.7|1755.4|1756.2|1755.9|1755|1754.7|449
1696940700000|2023-10-10 12:25:00|1755.8|1755.5|1755.6|1755.3|1756.3|1756|1755|1754.7|294
1696941000000|2023-10-10 12:30:00|1755.7|1755.4|1757.4|1757.1|1757.6|1757.3|1755.7|1755.4|544
1696941300000|2023-10-10 12:35:00|1757.3|1757|1757.9|1757.6|1758.1|1757.8|1756.3|1756|404
1696941600000|2023-10-10 12:40:00|1757.7|1757.4|1757.1|1756.8|1758.6|1758.3|1756.8|1756.5|571
1696941900000|2023-10-10 12:45:00|1757.2|1756.9|1757.2|1756.9|1757.4|1757.1|1756.1|1755.8|370
1696942200000|2023-10-10 12:50:00|1757.3|1757|1758.6|1758.3|1758.8|1758.5|1756.5|1756.2|383
1696942500000|2023-10-10 12:55:00|1758.5|1758.2|1759.4|1759.1|1759.4|1759.1|1757.9|1757.6|581
1696942800000|2023-10-10 13:00:00|1759|1758.7|1757.4|1757.1|1759.1|1758.8|1757.1|1756.8|409
1696943100000|2023-10-10 13:05:00|1757.5|1757.2|1758.6|1758.3|1759.1|1758.8|1757.5|1757.2|354
1696943400000|2023-10-10 13:10:00|1758.7|1758.4|1760.8|1760.5|1760.9|1760.6|1758.7|1758.4|426
1696943700000|2023-10-10 13:15:00|1760.7|1760.4|1760.5|1760.2|1761.6|1761.3|1760.4|1760.1|471
1696944000000|2023-10-10 13:20:00|1760.4|1760.1|1759.5|1759.2|1761.4|1761.1|1759.4|1759.1|476
1696944300000|2023-10-10 13:25:00|1759.4|1759.1|1760.7|1760.4|1761.8|1761.5|1759.1|1758.8|781
1696944600000|2023-10-10 13:30:00|1760.6|1760.3|1762.7|1762.4|1765.2|1764.9|1760.6|1760.3|6882
1696944900000|2023-10-10 13:35:00|1762.8|1762.5|1766.1|1765.8|1767.1|1766.8|1762.3|1762|4993
1696945200000|2023-10-10 13:40:00|1766|1765.7|1766|1765.7|1768.9|1768.6|1764.3|1764|4102
1696945500000|2023-10-10 13:45:00|1765.9|1765.6|1769.7|1769.4|1770.2|1769.9|1764.5|1764.2|3344
1696945800000|2023-10-10 13:50:00|1769.9|1769.6|1772.9|1772.6|1773.2|1772.9|1769.6|1769.3|3729
1696946100000|2023-10-10 13:55:00|1772.8|1772.5|1773.3|1773|1773.3|1773|1770.3|1770|4027
1696946400000|2023-10-10 14:00:00|1773.2|1772.9|1774.3|1774|1775.1|1774.8|1772.9|1772.6|3923
1696946700000|2023-10-10 14:05:00|1774.4|1774.1|1776.6|1776.3|1777.2|1776.9|1773.7|1773.4|2609
1696947000000|2023-10-10 14:10:00|1776.5|1776.2|1780.1|1779.8|1780.2|1779.9|1775.7|1775.4|2434
1696947300000|2023-10-10 14:15:00|1780|1779.7|1781|1780.7|1781|1780.7|1779.3|1779|2712
1696947600000|2023-10-10 14:20:00|1781.1|1780.8|1782.2|1781.9|1782.2|1781.9|1780.1|1779.8|2678
1696947900000|2023-10-10 14:25:00|1782.3|1782|1781.9|1781.6|1783.6|1783.3|1781.9|1781.6|3775
1696948200000|2023-10-10 14:30:00|1782|1781.7|1783.8|1783.5|1784.6|1784.3|1781.1|1780.8|3187
1696948500000|2023-10-10 14:35:00|1783.9|1783.6|1784.4|1784.1|1785.1|1784.8|1783.7|1783.4|2444
1696948800000|2023-10-10 14:40:00|1784.2|1783.9|1784.3|1784|1785.3|1785|1783.8|1783.5|2360
1696949100000|2023-10-10 14:45:00|1784.2|1783.9|1783.2|1782.9|1784.3|1784|1782|1781.7|3056
1696949400000|2023-10-10 14:50:00|1783.3|1783|1784.1|1783.8|1784.8|1784.5|1782.7|1782.4|1941
1696949700000|2023-10-10 14:55:00|1784|1783.7|1783.4|1783.1|1784.1|1783.8|1782.3|1782|1944
1696950000000|2023-10-10 15:00:00|1783.3|1783|1784.4|1784.1|1784.6|1784.3|1782|1781.7|1322
1696950300000|2023-10-10 15:05:00|1784.5|1784.2|1785.3|1785|1787.5|1787.2|1784.2|1783.9|4015
1696950600000|2023-10-10 15:10:00|1785.5|1785.2|1787.4|1787.1|1787.7|1787.4|1785.1|1784.8|3674
1696950900000|2023-10-10 15:15:00|1787.5|1787.2|1788.7|1788.4|1788.9|1788.6|1787.3|1787|3973
1696951200000|2023-10-10 15:20:00|1788.8|1788.5|1786.9|1786.6|1788.8|1788.5|1786.5|1786.2|2159
1696951500000|2023-10-10 15:25:00|1786.8|1786.5|1786.2|1785.9|1786.8|1786.5|1785.5|1785.2|2067
1696951800000|2023-10-10 15:30:00|1786.3|1786|1786.4|1786.1|1787.2|1786.9|1785.8|1785.5|1706
1696952100000|2023-10-10 15:35:00|1786.3|1786|1785.6|1785.3|1786.5|1786.2|1784.4|1784.1|2335
1696952400000|2023-10-10 15:40:00|1785.5|1785.2|1786.4|1786.1|1787.2|1786.9|1785.5|1785.2|1650
1696952700000|2023-10-10 15:45:00|1786.2|1785.9|1785.5|1785.2|1786.3|1786|1784.6|1784.3|1284
1696953000000|2023-10-10 15:50:00|1785.6|1785.3|1786.5|1786.2|1786.6|1786.3|1785.4|1785.1|1042
1696953300000|2023-10-10 15:55:00|1786.4|1786.1|1786.9|1786.6|1787.6|1787.3|1786.2|1785.9|1026
1696953600000|2023-10-10 16:00:00|1787|1786.7|1786.8|1786.5|1787.2|1786.9|1786.1|1785.8|1070
1696953900000|2023-10-10 16:05:00|1786.9|1786.6|1786.8|1786.5|1787.2|1786.9|1786.2|1785.9|1725
1696954200000|2023-10-10 16:10:00|1786.9|1786.6|1786.9|1786.6|1787.7|1787.4|1786.5|1786.2|1280
1696954500000|2023-10-10 16:15:00|1787|1786.7|1787.4|1787.1|1787.5|1787.2|1786.4|1786.1|1051
1696954800000|2023-10-10 16:20:00|1787.5|1787.2|1786.2|1785.9|1787.5|1787.2|1784.8|1784.5|2383
1696955100000|2023-10-10 16:25:00|1786.1|1785.8|1786.5|1786.2|1786.6|1786.3|1785.6|1785.3|710
1696955400000|2023-10-10 16:30:00|1786.6|1786.3|1787.5|1787.2|1787.7|1787.4|1786.4|1786.1|1093
1696955700000|2023-10-10 16:35:00|1787.6|1787.3|1786.6|1786.3|1787.6|1787.3|1785.8|1785.5|1030
1696956000000|2023-10-10 16:40:00|1786.7|1786.4|1786.9|1786.6|1787.1|1786.8|1786.1|1785.8|880
1696956300000|2023-10-10 16:45:00|1786.8|1786.5|1786.4|1786.1|1787.4|1787.1|1786.4|1786.1|713
1696956600000|2023-10-10 16:50:00|1786.3|1786|1787.5|1787.2|1787.8|1787.5|1786.3|1786|825
1696956900000|2023-10-10 16:55:00|1787.4|1787.1|1787.2|1786.9|1787.6|1787.3|1786.1|1785.8|694
1696957200000|2023-10-10 17:00:00|1787.3|1787|1782.1|1781.8|1787.3|1787|1782.1|1781.8|2130
1696957500000|2023-10-10 17:05:00|1782.2|1781.9|1781.9|1781.6|1783.6|1783.3|1780.9|1780.6|4471
1696957800000|2023-10-10 17:10:00|1782.1|1781.8|1779.8|1779.5|1782.7|1782.4|1779.4|1779.1|1599
1696958100000|2023-10-10 17:15:00|1779.7|1779.4|1781.2|1780.9|1781.4|1781.1|1778.5|1778.2|1728
1696958400000|2023-10-10 17:20:00|1781.3|1781|1782.4|1782.1|1783|1782.7|1781|1780.7|2186
1696958700000|2023-10-10 17:25:00|1782.3|1782|1783.1|1782.8|1783.1|1782.8|1781.2|1780.9|1157
1696959000000|2023-10-10 17:30:00|1783|1782.7|1782.8|1782.5|1783.8|1783.5|1781.8|1781.5|2645
1696959300000|2023-10-10 17:35:00|1782.9|1782.6|1784|1783.7|1784.1|1783.8|1782.7|1782.4|810
1696959600000|2023-10-10 17:40:00|1784.1|1783.8|1784.7|1784.4|1785.2|1784.9|1783.5|1783.2|957
1696959900000|2023-10-10 17:45:00|1784.8|1784.5|1785.7|1785.4|1785.8|1785.5|1784|1783.7|839
1696960200000|2023-10-10 17:50:00|1785.6|1785.3|1784.5|1784.2|1785.7|1785.4|1783.1|1782.8|1223
1696960500000|2023-10-10 17:55:00|1784.6|1784.3|1784.9|1784.6|1785.2|1784.9|1784.3|1784|759
1696960800000|2023-10-10 18:00:00|1785|1784.7|1785.2|1784.9|1785.7|1785.4|1784.4|1784.1|1460
1696961100000|2023-10-10 18:05:00|1785.3|1785|1784.2|1783.9|1785.3|1785|1784|1783.7|934
1696961400000|2023-10-10 18:10:00|1784.3|1784|1782.6|1782.3|1784.5|1784.2|1782.6|1782.3|816
1696961700000|2023-10-10 18:15:00|1782.7|1782.4|1783.3|1783|1783.5|1783.2|1781.6|1781.3|1449
1696962000000|2023-10-10 18:20:00|1783.4|1783.1|1782.3|1782|1783.9|1783.6|1782.1|1781.8|704
1696962300000|2023-10-10 18:25:00|1782.2|1781.9|1781.8|1781.5|1783.8|1783.5|1780.8|1780.5|1301
1696962600000|2023-10-10 18:30:00|1781.9|1781.6|1783.5|1783.2|1783.8|1783.5|1781.7|1781.4|762
1696962900000|2023-10-10 18:35:00|1783.6|1783.3|1783|1782.7|1784.4|1784.1|1781.8|1781.5|1502
1696963200000|2023-10-10 18:40:00|1783.1|1782.8|1784.6|1784.3|1784.7|1784.4|1782.5|1782.2|1130
1696963500000|2023-10-10 18:45:00|1784.5|1784.2|1784.9|1784.6|1786.8|1786.5|1784.5|1784.2|2365
1696963800000|2023-10-10 18:50:00|1785|1784.7|1783.2|1782.9|1785.2|1784.9|1782.7|1782.4|2757
1696964100000|2023-10-10 18:55:00|1783.1|1782.8|1783.4|1783.1|1783.6|1783.3|1782.3|1782|1517
1696964400000|2023-10-10 19:00:00|1783.5|1783.2|1784.3|1784|1784.4|1784.1|1782.8|1782.5|1949
1696964700000|2023-10-10 19:05:00|1784.2|1783.9|1784.2|1783.9|1784.3|1784|1782.9|1782.6|857
1696965000000|2023-10-10 19:10:00|1784.1|1783.8|1782.6|1782.3|1784.2|1783.9|1782.4|1782.1|767
1696965300000|2023-10-10 19:15:00|1782.7|1782.4|1782.1|1781.8|1783.6|1783.3|1781.7|1781.4|1028
1696965600000|2023-10-10 19:20:00|1782|1781.7|1781.2|1780.9|1782.1|1781.8|1779.8|1779.5|1146
1696965900000|2023-10-10 19:25:00|1781.1|1780.8|1780.7|1780.4|1781.5|1781.2|1780.5|1780.2|1283
1696966200000|2023-10-10 19:30:00|1780.5|1780.2|1780.6|1780.3|1781.8|1781.5|1780.3|1780|1175
1696966500000|2023-10-10 19:35:00|1780.5|1780.2|1780.1|1779.8|1781|1780.7|1779.7|1779.4|1404
1696966800000|2023-10-10 19:40:00|1780.2|1779.9|1781.1|1780.8|1781.3|1781|1780.1|1779.8|1840
1696967100000|2023-10-10 19:45:00|1781.2|1780.9|1781.6|1781.3|1781.8|1781.5|1780.6|1780.3|1947
1696967400000|2023-10-10 19:50:00|1781.8|1781.5|1778.8|1778.5|1782.1|1781.8|1778.5|1778.2|2689
1696967700000|2023-10-10 19:55:00|1778.7|1778.4|1778.1|1777.8|1779.4|1779.1|1777.4|1777.1|11910
1696968000000|2023-10-10 20:00:00|1778|1777.7|1779.6|1779.3|1779.7|1779.4|1777.9|1777.6|3278
1696968300000|2023-10-10 20:05:00|1779.7|1779.4|1779.1|1778.8|1779.7|1779.4|1778.6|1778.3|1071
1696968600000|2023-10-10 20:10:00|1779.2|1778.9|1779.4|1779.1|1779.7|1779.4|1779.1|1778.8|1426
1696968900000|2023-10-10 20:15:00|1779.5|1779.2|1778.8|1778.5|1779.6|1779.3|1778.8|1778.5|440
1696969200000|2023-10-10 20:20:00|1778.7|1778.4|1778.8|1778.5|1779|1778.7|1778.6|1778.3|234
1696969500000|2023-10-10 20:25:00|1778.7|1778.4|1778.3|1778|1778.9|1778.6|1778.3|1778|187
1696969800000|2023-10-10 20:30:00|1778.2|1777.9|1778.1|1777.8|1778.5|1778.2|1778|1777.7|152
1696970100000|2023-10-10 20:35:00|1778|1777.7|1777.8|1777.5|1778.1|1777.8|1777.7|1777.4|217
1696970400000|2023-10-10 20:40:00|1777.7|1777.4|1777.9|1777.6|1778|1777.7|1777.7|1777.4|114
1696970700000|2023-10-10 20:45:00|1778|1777.7|1777.5|1777.2|1778|1777.7|1777.5|1777.2|210
1696971000000|2023-10-10 20:50:00|1777.6|1777.3|1777.9|1777.6|1777.9|1777.6|1777.5|1777.2|111
1696971300000|2023-10-10 20:55:00|1777.7|1777.4|1778.4|1777.6|1778.6|1778|1777.7|1777.4|126
1696971600000|2023-10-10 21:00:00|1778.5|1777.7|1778.5|1777.7|1778.5|1777.7|1778.4|1777.6|0
1696971900000|2023-10-10 21:05:00|1778.4|1777.6|1778.5|1777.7|1778.5|1777.7|1778.4|1777.6|0
1696972200000|2023-10-10 21:10:00|1778.4|1777.6|1778.5|1777.7|1778.5|1777.7|1778.4|1777.6|0
1696972500000|2023-10-10 21:15:00|1778.6|1777.8|1778.6|1777.8|1778.7|1777.9|1778.5|1777.7|0
1696973100000|2023-10-10 21:25:00|1778.5|1777.7|1778.6|1777.8|1778.6|1777.8|1778.5|1777.7|0
1696973400000|2023-10-10 21:30:00|1778.4|1777.6|1778.4|1777.6|1778.4|1777.6|1778.4|1777.6|0
1696974300000|2023-10-10 21:45:00|1778.3|1777.5|1778.6|1777.8|1778.6|1777.8|1778.2|1777.4|0
1696974600000|2023-10-10 21:50:00|1778.4|1777.6|1778.3|1777.5|1778.4|1777.6|1778.3|1777.5|0
1696974900000|2023-10-10 21:55:00|1778.4|1777.6|1778.6|1777.8|1778.6|1777.8|1778.4|1777.6|0
1696975200000|2023-10-10 22:00:00|1778.9|1778.1|1778|1777.7|1779.1|1778.3|1778|1777.7|27
1696975500000|2023-10-10 22:05:00|1778.1|1777.8|1777.9|1777.6|1778.2|1777.9|1777.6|1777.3|45
1696975800000|2023-10-10 22:10:00|1777.8|1777.5|1778|1777.7|1778.1|1777.8|1777.8|1777.5|16
1696976100000|2023-10-10 22:15:00|1777.9|1777.6|1778|1777.7|1778|1777.7|1777.3|1777|21
1696976400000|2023-10-10 22:20:00|1778.1|1777.8|1777.8|1777.5|1778.1|1777.8|1777.8|1777.5|13
1696976700000|2023-10-10 22:25:00|1777.7|1777.4|1777.4|1777.1|1777.8|1777.5|1777|1776.7|199
1696977000000|2023-10-10 22:30:00|1777.7|1777.4|1778.1|1777.8|1778.2|1777.9|1777.6|1777.3|39
1696977300000|2023-10-10 22:35:00|1778|1777.7|1778|1777.7|1778.1|1777.8|1777.7|1777.4|27
1696977600000|2023-10-10 22:40:00|1778.1|1777.8|1778|1777.7|1778.4|1778.1|1777.9|1777.6|29
1696977900000|2023-10-10 22:45:00|1777.9|1777.6|1778.2|1777.9|1778.3|1778|1777.9|1777.6|9
1696978200000|2023-10-10 22:50:00|1778.3|1778|1777.9|1777.6|1778.3|1778|1777.8|1777.5|33
1696978500000|2023-10-10 22:55:00|1777.8|1777.5|1778|1777.7|1778|1777.7|1777.7|1777.4|8
1696978800000|2023-10-10 23:00:00|1777.9|1777.6|1778|1777.7|1778.2|1777.9|1777.9|1777.6|38
1696979100000|2023-10-10 23:05:00|1777.9|1777.6|1778.6|1778.3|1778.6|1778.3|1777.9|1777.6|33
1696979400000|2023-10-10 23:10:00|1778.5|1778.2|1778.4|1778.1|1778.5|1778.2|1778.3|1778|9
1696979700000|2023-10-10 23:15:00|1778.3|1778|1778.5|1778.2|1778.6|1778.3|1778.3|1778|10
1696980000000|2023-10-10 23:20:00|1778.6|1778.3|1778.5|1778.2|1778.7|1778.4|1778.5|1778.2|15
1696980300000|2023-10-10 23:25:00|1778.6|1778.3|1778.5|1778.2|1778.6|1778.3|1778.3|1778|21
1696980600000|2023-10-10 23:30:00|1778.4|1778.1|1778.3|1778|1778.5|1778.2|1778.3|1778|12
1696980900000|2023-10-10 23:35:00|1778.2|1777.9|1778.2|1777.9|1778.5|1778.2|1778.2|1777.9|30
1696981200000|2023-10-10 23:40:00|1778.1|1777.8|1778.3|1778|1778.3|1778|1778|1777.7|32
1696981500000|2023-10-10 23:45:00|1778.2|1777.9|1778.3|1778|1778.4|1778.1|1778|1777.7|72
1696981800000|2023-10-10 23:50:00|1778.4|1778.1|1778.5|1778.2|1778.5|1778.2|1778.2|1777.9|40
1696982100000|2023-10-10 23:55:00|1778.6|1778.3|1778.6|1778.3|1778.7|1778.4|1778.3|1778|29
1696982400000|2023-10-11 00:00:00|1778.5|1778.2|1779.2|1778.9|1779.8|1779.5|1778.2|1777.9|167
1696982700000|2023-10-11 00:05:00|1779.3|1779|1779.1|1778.8|1779.6|1779.3|1779|1778.7|90
1696983000000|2023-10-11 00:10:00|1779.2|1778.9|1779.2|1778.9|1779.3|1779|1778.9|1778.6|40
1696983300000|2023-10-11 00:15:00|1779.1|1778.8|1778|1777.7|1779.4|1779.1|1778|1777.7|208
1696983600000|2023-10-11 00:20:00|1778.3|1778|1779|1778.7|1779|1778.7|1778.2|1777.9|80
1696983900000|2023-10-11 00:25:00|1778.9|1778.6|1778.6|1778.3|1779.1|1778.8|1778.6|1778.3|94
1696984200000|2023-10-11 00:30:00|1778.7|1778.4|1779|1778.7|1779.6|1779.3|1778.3|1778|26
1696984500000|2023-10-11 00:35:00|1778.9|1778.6|1779.5|1779.2|1779.9|1779.6|1778.7|1778.4|43
1696984800000|2023-10-11 00:40:00|1779.6|1779.3|1779.5|1779.2|1779.7|1779.4|1779.2|1778.9|13
1696985100000|2023-10-11 00:45:00|1779.4|1779.1|1779.1|1778.8|1779.6|1779.3|1779.1|1778.8|31
1696985400000|2023-10-11 00:50:00|1779|1778.7|1778.2|1777.9|1779.1|1778.8|1778.1|1777.8|106
1696985700000|2023-10-11 00:55:00|1778.1|1777.8|1777.2|1776.9|1778.3|1778|1777.2|1776.9|65
1696986000000|2023-10-11 01:00:00|1777.1|1776.8|1777.3|1777|1777.6|1777.3|1776.9|1776.6|51
1696986300000|2023-10-11 01:05:00|1777.4|1777.1|1776.9|1776.6|1777.6|1777.3|1776.6|1776.3|175
1696986600000|2023-10-11 01:10:00|1777|1776.7|1777.3|1777|1777.5|1777.2|1776.8|1776.5|38
1696986900000|2023-10-11 01:15:00|1777.4|1777.1|1777.7|1777.4|1777.9|1777.6|1777.1|1776.8|107
1696987200000|2023-10-11 01:20:00|1777.9|1777.6|1777.2|1776.9|1778|1777.7|1776.7|1776.4|59
1696987500000|2023-10-11 01:25:00|1777.1|1776.8|1777.6|1777.3|1777.8|1777.5|1777.1|1776.8|13
1696987800000|2023-10-11 01:30:00|1777.5|1777.2|1777.3|1777|1777.6|1777.3|1776.8|1776.5|32
1696988100000|2023-10-11 01:35:00|1777.4|1777.1|1777.1|1776.8|1777.6|1777.3|1776.9|1776.6|18
1696988400000|2023-10-11 01:40:00|1777|1776.7|1777.9|1777.6|1778.1|1777.8|1777|1776.7|13
1696988700000|2023-10-11 01:45:00|1778|1777.7|1778.1|1777.8|1778.7|1778.4|1777.8|1777.5|27
1696989000000|2023-10-11 01:50:00|1778|1777.7|1778.2|1777.9|1778.6|1778.3|1777.9|1777.6|19
1696989300000|2023-10-11 01:55:00|1778.1|1777.8|1778|1777.7|1778.2|1777.9|1777.8|1777.5|3
1696989600000|2023-10-11 02:00:00|1777.9|1777.6|1777.2|1776.9|1778.1|1777.8|1777|1776.7|167
1696989900000|2023-10-11 02:05:00|1777.1|1776.8|1777.3|1777|1777.6|1777.3|1776.8|1776.5|27
1696990200000|2023-10-11 02:10:00|1777.4|1777.1|1777.8|1777.5|1778|1777.7|1777.4|1777.1|29
1696990500000|2023-10-11 02:15:00|1777.9|1777.6|1777.6|1777.3|1777.9|1777.6|1777.5|1777.2|20
1696990800000|2023-10-11 02:20:00|1777.7|1777.4|1777.7|1777.4|1777.8|1777.5|1777.2|1776.9|16
1696991100000|2023-10-11 02:25:00|1777.8|1777.5|1777.7|1777.4|1777.8|1777.5|1777.4|1777.1|3
1696991400000|2023-10-11 02:30:00|1777.6|1777.3|1778.4|1778.1|1778.4|1778.1|1777.6|1777.3|30
1696991700000|2023-10-11 02:35:00|1778.5|1778.2|1778.8|1778.5|1778.8|1778.5|1778.2|1777.9|17
1696992000000|2023-10-11 02:40:00|1778.7|1778.4|1778.9|1778.6|1779|1778.7|1778.5|1778.2|19
1696992300000|2023-10-11 02:45:00|1779|1778.7|1779.2|1778.9|1779.3|1779|1778.9|1778.6|85
1696992600000|2023-10-11 02:50:00|1779.1|1778.8|1779.5|1779.2|1779.5|1779.2|1779.1|1778.8|45
1696992900000|2023-10-11 02:55:00|1779.4|1779.1|1779.2|1778.9|1779.5|1779.2|1779.2|1778.9|44
1696993200000|2023-10-11 03:00:00|1779.3|1779|1779.3|1779|1779.4|1779.1|1778.8|1778.5|84
1696993500000|2023-10-11 03:05:00|1779.2|1778.9|1779|1778.7|1779.2|1778.9|1778.8|1778.5|27
1696993800000|2023-10-11 03:10:00|1779.2|1778.9|1779|1778.7|1779.4|1779.1|1778.8|1778.5|91
1696994100000|2023-10-11 03:15:00|1778.9|1778.6|1778.7|1778.4|1779.1|1778.8|1778.5|1778.2|42
1696994400000|2023-10-11 03:20:00|1778.6|1778.3|1778.8|1778.5|1778.8|1778.5|1778.4|1778.1|33
1696994700000|2023-10-11 03:25:00|1778.7|1778.4|1779|1778.7|1779|1778.7|1778.7|1778.4|40
1696995000000|2023-10-11 03:30:00|1778.9|1778.6|1779.4|1779.1|1779.5|1779.2|1778.9|1778.6|37
1696995300000|2023-10-11 03:35:00|1779.5|1779.2|1779.6|1779.3|1779.7|1779.4|1779.3|1779|33
1696995600000|2023-10-11 03:40:00|1779.5|1779.2|1779.4|1779.1|1779.7|1779.4|1779.4|1779.1|46
1696995900000|2023-10-11 03:45:00|1779.3|1779|1779.2|1778.9|1779.6|1779.3|1779.2|1778.9|19
1696996200000|2023-10-11 03:50:00|1779.4|1779.1|1779.2|1778.9|1779.5|1779.2|1779.1|1778.8|25
1696996500000|2023-10-11 03:55:00|1779.1|1778.8|1779.2|1778.9|1779.3|1779|1778.9|1778.6|17
1696996800000|2023-10-11 04:00:00|1779.3|1779|1779.5|1779.2|1779.7|1779.4|1779.2|1778.9|35
1696997100000|2023-10-11 04:05:00|1779.4|1779.1|1779.5|1779.2|1779.6|1779.3|1779.4|1779.1|12
1696997400000|2023-10-11 04:10:00|1779.4|1779.1|1779.4|1779.1|1779.6|1779.3|1779.2|1778.9|19
1696997700000|2023-10-11 04:15:00|1779.5|1779.2|1780|1779.7|1780|1779.7|1779.5|1779.2|36
1696998000000|2023-10-11 04:20:00|1780.1|1779.8|1779.8|1779.5|1780.1|1779.8|1779.7|1779.4|27
1696998300000|2023-10-11 04:25:00|1779.7|1779.4|1778.8|1778.5|1779.7|1779.4|1778.8|1778.5|54
1696998600000|2023-10-11 04:30:00|1778.7|1778.4|1778.5|1778.2|1779|1778.7|1778.3|1778|69
1696998900000|2023-10-11 04:35:00|1778.4|1778.1|1778.5|1778.2|1778.7|1778.4|1778.4|1778.1|7
1696999200000|2023-10-11 04:40:00|1778.4|1778.1|1778.8|1778.5|1778.9|1778.6|1778.4|1778.1|40
1696999500000|2023-10-11 04:45:00|1778.7|1778.4|1778.6|1778.3|1778.8|1778.5|1778.5|1778.2|10
1696999800000|2023-10-11 04:50:00|1778.5|1778.2|1778.6|1778.3|1778.7|1778.4|1778.5|1778.2|14
1697000100000|2023-10-11 04:55:00|1778.7|1778.4|1778.5|1778.2|1778.7|1778.4|1778.4|1778.1|6
1697000400000|2023-10-11 05:00:00|1778.4|1778.1|1778.8|1778.5|1778.8|1778.5|1778.4|1778.1|60
1697000700000|2023-10-11 05:05:00|1778.9|1778.6|1778.7|1778.4|1778.9|1778.6|1778.3|1778|41
1697001000000|2023-10-11 05:10:00|1778.6|1778.3|1779|1778.7|1779|1778.7|1778.5|1778.2|99
1697001300000|2023-10-11 05:15:00|1778.9|1778.6|1779.3|1779|1779.4|1779.1|1778.8|1778.5|112
1697001600000|2023-10-11 05:20:00|1779.2|1778.9|1779.4|1779.1|1779.5|1779.2|1779.2|1778.9|45
1697001900000|2023-10-11 05:25:00|1779.3|1779|1779.6|1779.3|1779.8|1779.5|1779.2|1778.9|50
1697002200000|2023-10-11 05:30:00|1779.5|1779.2|1779.6|1779.3|1779.9|1779.6|1779.5|1779.2|24
1697002500000|2023-10-11 05:35:00|1779.7|1779.4|1778.8|1778.5|1779.7|1779.4|1778.8|1778.5|43
1697002800000|2023-10-11 05:40:00|1778.9|1778.6|1778.4|1778.1|1778.9|1778.6|1778.1|1777.8|47
1697003100000|2023-10-11 05:45:00|1778.5|1778.2|1778.8|1778.5|1779.1|1778.8|1778.3|1778|42
1697003400000|2023-10-11 05:50:00|1778.7|1778.4|1778.6|1778.3|1778.7|1778.4|1778.4|1778.1|29
1697003700000|2023-10-11 05:55:00|1778.5|1778.2|1778.1|1777.8|1778.6|1778.3|1778|1777.7|45
1697004000000|2023-10-11 06:00:00|1778|1777.7|1777.2|1776.9|1778.2|1777.9|1777|1776.7|66
1697004300000|2023-10-11 06:05:00|1777.1|1776.8|1776.9|1776.6|1777.4|1777.1|1776.4|1776.1|94
1697004600000|2023-10-11 06:10:00|1776.8|1776.5|1777.3|1777|1777.4|1777.1|1776.5|1776.2|57
1697004900000|2023-10-11 06:15:00|1777.2|1776.9|1777|1776.7|1777.4|1777.1|1777|1776.7|31
1697005200000|2023-10-11 06:20:00|1777.1|1776.8|1776.9|1776.6|1777.8|1777.5|1776.8|1776.5|59
1697005500000|2023-10-11 06:25:00|1776.8|1776.5|1777.8|1777.5|1777.8|1777.5|1776.6|1776.3|190
1697005800000|2023-10-11 06:30:00|1777.7|1777.4|1777.4|1777.1|1777.9|1777.6|1777.4|1777.1|95
1697006100000|2023-10-11 06:35:00|1777.5|1777.2|1777.9|1777.6|1777.9|1777.6|1777.4|1777.1|135
1697006400000|2023-10-11 06:40:00|1778.1|1777.8|1778.6|1778.3|1778.9|1778.6|1778|1777.7|42
1697006700000|2023-10-11 06:45:00|1778.7|1778.4|1778.8|1778.5|1778.9|1778.6|1778.4|1778.1|41
1697007000000|2023-10-11 06:50:00|1778.9|1778.6|1778.9|1778.6|1779|1778.7|1778.6|1778.3|87
1697007300000|2023-10-11 06:55:00|1778.8|1778.5|1778.1|1777.8|1779|1778.7|1777.8|1777.5|112
1697007600000|2023-10-11 07:00:00|1778|1777.7|1778.8|1778.5|1779.6|1779.3|1777.9|1777.6|255
1697007900000|2023-10-11 07:05:00|1778.7|1778.4|1779.2|1778.9|1779.8|1779.5|1778.4|1778.1|145
1697008200000|2023-10-11 07:10:00|1779.1|1778.8|1779.9|1779.6|1779.9|1779.6|1778.5|1778.2|90
1697008500000|2023-10-11 07:15:00|1780|1779.7|1779.8|1779.5|1780.6|1780.3|1778.8|1778.5|139
1697008800000|2023-10-11 07:20:00|1779.9|1779.6|1780.7|1780.4|1781|1780.7|1779.4|1779.1|95
1697009100000|2023-10-11 07:25:00|1780.6|1780.3|1780.8|1780.5|1781|1780.7|1779.5|1779.2|98
1697009400000|2023-10-11 07:30:00|1780.7|1780.4|1781.8|1781.5|1782.3|1782|1780.7|1780.4|156
1697009700000|2023-10-11 07:35:00|1781.9|1781.6|1781.7|1781.4|1782|1781.7|1780.1|1779.8|236
1697010000000|2023-10-11 07:40:00|1781.6|1781.3|1782.8|1782.5|1783|1782.7|1781.2|1780.9|295
1697010300000|2023-10-11 07:45:00|1782.7|1782.4|1782.6|1782.3|1782.7|1782.4|1781.5|1781.2|189
1697010600000|2023-10-11 07:50:00|1782.5|1782.2|1779.6|1779.3|1782.6|1782.3|1779.5|1779.2|109
1697010900000|2023-10-11 07:55:00|1779.7|1779.4|1778.6|1778.3|1779.8|1779.5|1778.1|1777.8|341
1697011200000|2023-10-11 08:00:00|1778.5|1778.2|1780.1|1779.8|1780.1|1779.8|1778.4|1778.1|177
1697011500000|2023-10-11 08:05:00|1780.3|1780|1778|1777.7|1780.3|1780|1777.9|1777.6|119
1697011800000|2023-10-11 08:10:00|1778.1|1777.8|1778.1|1777.8|1779.1|1778.8|1777.9|1777.6|115
1697012100000|2023-10-11 08:15:00|1778|1777.7|1778.4|1778.1|1778.9|1778.6|1777.3|1777|157
1697012400000|2023-10-11 08:20:00|1778.3|1778|1777.5|1777.2|1779.3|1779|1777.4|1777.1|87
1697012700000|2023-10-11 08:25:00|1777.6|1777.3|1777.7|1777.4|1777.9|1777.6|1776.7|1776.4|170
1697013000000|2023-10-11 08:30:00|1777.8|1777.5|1777.7|1777.4|1778|1777.7|1776.7|1776.4|325
1697013300000|2023-10-11 08:35:00|1777.8|1777.5|1779|1778.7|1779.1|1778.8|1777.5|1777.2|208
1697013600000|2023-10-11 08:40:00|1778.9|1778.6|1779|1778.7|1780|1779.7|1778.6|1778.3|151
1697013900000|2023-10-11 08:45:00|1779.1|1778.8|1780|1779.7|1780.3|1780|1778.9|1778.6|139
1697014200000|2023-10-11 08:50:00|1779.9|1779.6|1780.7|1780.4|1781|1780.7|1779.7|1779.4|210
1697014500000|2023-10-11 08:55:00|1780.8|1780.5|1780.1|1779.8|1780.9|1780.6|1779.7|1779.4|123
1697014800000|2023-10-11 09:00:00|1780|1779.7|1780.2|1779.9|1780.9|1780.6|1779.4|1779.1|117
1697015100000|2023-10-11 09:05:00|1780.1|1779.8|1779.1|1778.8|1780.2|1779.9|1779|1778.7|127
1697015400000|2023-10-11 09:10:00|1779|1778.7|1780.2|1779.9|1780.8|1780.5|1778.4|1778.1|132
1697015700000|2023-10-11 09:15:00|1780.4|1780.1|1780.7|1780.4|1780.8|1780.5|1779.6|1779.3|72
1697016000000|2023-10-11 09:20:00|1780.6|1780.3|1780.4|1780.1|1780.6|1780.3|1779.9|1779.6|64
1697016300000|2023-10-11 09:25:00|1780.3|1780|1779.5|1779.2|1780.8|1780.5|1779.5|1779.2|68
1697016600000|2023-10-11 09:30:00|1779.6|1779.3|1780.5|1780.2|1781|1780.7|1779.6|1779.3|81
1697016900000|2023-10-11 09:35:00|1780.4|1780.1|1780|1779.7|1780.8|1780.5|1780|1779.7|38
1697017200000|2023-10-11 09:40:00|1780.1|1779.8|1781|1780.7|1781|1780.7|1780|1779.7|68
1697017500000|2023-10-11 09:45:00|1781.1|1780.8|1780.9|1780.6|1781.3|1781|1780.6|1780.3|127
1697017800000|2023-10-11 09:50:00|1781|1780.7|1780.7|1780.4|1781.3|1781|1780.7|1780.4|64
1697018100000|2023-10-11 09:55:00|1780.8|1780.5|1780.4|1780.1|1781.6|1781.3|1780.2|1779.9|230
1697018400000|2023-10-11 10:00:00|1780.5|1780.2|1781|1780.7|1781.7|1781.4|1780.4|1780.1|98
1697018700000|2023-10-11 10:05:00|1780.9|1780.6|1780.5|1780.2|1781.2|1780.9|1780.4|1780.1|106
1697019000000|2023-10-11 10:10:00|1780.4|1780.1|1779.7|1779.4|1780.7|1780.4|1779.5|1779.2|121
1697019300000|2023-10-11 10:15:00|1779.8|1779.5|1780.4|1780.1|1780.4|1780.1|1779.3|1779|132
1697019600000|2023-10-11 10:20:00|1780.3|1780|1780.3|1780|1780.5|1780.2|1779.6|1779.3|78
1697019900000|2023-10-11 10:25:00|1780.2|1779.9|1780.3|1780|1780.8|1780.5|1780.1|1779.8|64
1697020200000|2023-10-11 10:30:00|1780.2|1779.9|1779.6|1779.3|1780.7|1780.4|1779.6|1779.3|180
1697020500000|2023-10-11 10:35:00|1779.5|1779.2|1780.6|1780.3|1780.7|1780.4|1779.5|1779.2|162
1697020800000|2023-10-11 10:40:00|1780.5|1780.2|1780.9|1780.6|1780.9|1780.6|1780.2|1779.9|53
1697021100000|2023-10-11 10:45:00|1781|1780.7|1780.7|1780.4|1781|1780.7|1780.3|1780|82
1697021400000|2023-10-11 10:50:00|1780.6|1780.3|1780.7|1780.4|1780.7|1780.4|1779.9|1779.6|82
1697021700000|2023-10-11 10:55:00|1780.6|1780.3|1780.4|1780.1|1780.7|1780.4|1780.1|1779.8|79
1697022000000|2023-10-11 11:00:00|1780.3|1780|1781|1780.7|1781|1780.7|1780.3|1780|205
1697022300000|2023-10-11 11:05:00|1780.9|1780.6|1781.7|1781.4|1782.1|1781.8|1780.6|1780.3|468
1697022600000|2023-10-11 11:10:00|1781.6|1781.3|1781.6|1781.3|1781.7|1781.4|1781.2|1780.9|115
1697022900000|2023-10-11 11:15:00|1781.7|1781.4|1781.5|1781.2|1782.1|1781.8|1781.2|1780.9|204
1697023200000|2023-10-11 11:20:00|1781.4|1781.1|1781.7|1781.4|1781.7|1781.4|1781.4|1781.1|87
1697023500000|2023-10-11 11:25:00|1781.6|1781.3|1781.9|1781.6|1782|1781.7|1781.3|1781|147
1697023800000|2023-10-11 11:30:00|1781.8|1781.5|1782.6|1782.3|1782.9|1782.6|1781|1780.7|320
1697024100000|2023-10-11 11:35:00|1782.7|1782.4|1780.7|1780.4|1782.7|1782.4|1780.7|1780.4|293
1697024400000|2023-10-11 11:40:00|1780.8|1780.5|1780.1|1779.8|1780.8|1780.5|1779.3|1779|170
1697024700000|2023-10-11 11:45:00|1780|1779.7|1781.5|1781.2|1781.5|1781.2|1779.8|1779.5|285
1697025000000|2023-10-11 11:50:00|1781.6|1781.3|1781.4|1781.1|1781.6|1781.3|1780.6|1780.3|254
1697025300000|2023-10-11 11:55:00|1781.3|1781|1781.3|1781|1781.6|1781.3|1781|1780.7|451
1697025600000|2023-10-11 12:00:00|1781.2|1780.9|1779.9|1779.6|1781.4|1781.1|1779.6|1779.3|784
1697025900000|2023-10-11 12:05:00|1780|1779.7|1781|1780.7|1781.4|1781.1|1779.5|1779.2|324
1697026200000|2023-10-11 12:10:00|1781.1|1780.8|1780.3|1780|1781.1|1780.8|1779.7|1779.4|601
1697026500000|2023-10-11 12:15:00|1780.2|1779.9|1779.8|1779.5|1780.3|1780|1779.2|1778.9|417
1697026800000|2023-10-11 12:20:00|1779.7|1779.4|1781.3|1781|1781.7|1781.4|1779.2|1778.9|590
1697027100000|2023-10-11 12:25:00|1781|1780.7|1780.5|1780.2|1781.4|1781.1|1779.1|1778.8|524
1697027400000|2023-10-11 12:30:00|1780.4|1780.1|1778.6|1778.3|1781|1780.7|1775.6|1775.3|2338
1697027700000|2023-10-11 12:35:00|1778.5|1778.2|1777.6|1777.3|1782.1|1781.8|1777.6|1777.3|1461
1697028000000|2023-10-11 12:40:00|1777.7|1777.4|1777.9|1777.6|1778.2|1777.9|1776.3|1776|913
1697028300000|2023-10-11 12:45:00|1777.8|1777.5|1779.1|1778.8|1779.6|1779.3|1777.5|1777.2|805
1697028600000|2023-10-11 12:50:00|1779|1778.7|1782.4|1782.1|1782.8|1782.5|1777.9|1777.6|1041
1697028900000|2023-10-11 12:55:00|1782.3|1782|1784.5|1784.2|1784.6|1784.3|1780.5|1780.2|875
1697029200000|2023-10-11 13:00:00|1784.4|1784.1|1783.2|1782.9|1786.1|1785.8|1781.2|1780.9|1138
1697029500000|2023-10-11 13:05:00|1783.5|1783.2|1782.6|1782.3|1784.2|1783.9|1782.4|1782.1|382
1697029800000|2023-10-11 13:10:00|1782.7|1782.4|1780.6|1780.3|1783.3|1783|1780.4|1780.1|736
1697030100000|2023-10-11 13:15:00|1780.5|1780.2|1780.1|1779.8|1781.7|1781.4|1779.3|1779|713
1697030400000|2023-10-11 13:20:00|1780.3|1780|1780.5|1780.2|1780.9|1780.6|1779.7|1779.4|442
1697030700000|2023-10-11 13:25:00|1780.6|1780.3|1779.7|1779.4|1781.5|1781.2|1779.5|1779.2|645
1697031000000|2023-10-11 13:30:00|1779.6|1779.3|1785|1784.7|1786.2|1785.9|1779.6|1779.3|7766
1697031300000|2023-10-11 13:35:00|1785.1|1784.8|1786.2|1785.9|1787.1|1786.8|1785.1|1784.8|4985
1697031600000|2023-10-11 13:40:00|1786.3|1786|1789.5|1789.2|1790.4|1790.1|1786|1785.7|4755
1697031900000|2023-10-11 13:45:00|1789.6|1789.3|1788.2|1787.9|1791|1790.7|1787.4|1787.1|3549
1697032200000|2023-10-11 13:50:00|1788.1|1787.8|1782.4|1782.1|1788.4|1788.1|1782|1781.7|4270
1697032500000|2023-10-11 13:55:00|1782.3|1782|1781.7|1781.4|1783|1782.7|1780.9|1780.6|3159
1697032800000|2023-10-11 14:00:00|1781.9|1781.6|1781.1|1780.8|1781.9|1781.6|1778.8|1778.5|3567
1697033100000|2023-10-11 14:05:00|1781|1780.7|1780.5|1780.2|1781.4|1781.1|1779.4|1779.1|2654
1697033400000|2023-10-11 14:10:00|1780.4|1780.1|1777.4|1777.1|1780.9|1780.6|1777.3|1777|2905
1697033700000|2023-10-11 14:15:00|1777.3|1777|1777.5|1777.2|1778.2|1777.9|1776.2|1775.9|3816
1697034000000|2023-10-11 14:20:00|1777.3|1777|1775.3|1775|1778.1|1777.8|1774|1773.7|3220
1697034300000|2023-10-11 14:25:00|1775.2|1774.9|1775.6|1775.3|1775.9|1775.6|1772.1|1771.8|2491
1697034600000|2023-10-11 14:30:00|1775.7|1775.4|1773.3|1773|1776.2|1775.9|1772.8|1772.5|2249
1697034900000|2023-10-11 14:35:00|1773.2|1772.9|1773.2|1772.9|1773.7|1773.4|1771.1|1770.8|1577
1697035200000|2023-10-11 14:40:00|1773.1|1772.8|1773.5|1773.2|1773.7|1773.4|1771.7|1771.4|1530
1697035500000|2023-10-11 14:45:00|1773.7|1773.4|1771.2|1770.9|1773.7|1773.4|1770.9|1770.6|1604
1697035800000|2023-10-11 14:50:00|1771.3|1771|1773.8|1773.5|1775.3|1775|1771.3|1771|2597
1697036100000|2023-10-11 14:55:00|1773.7|1773.4|1776|1775.7|1776.1|1775.8|1773|1772.7|1684
1697036400000|2023-10-11 15:00:00|1776.1|1775.8|1775.6|1775.3|1777.5|1777.2|1774.6|1774.3|1564
1697036700000|2023-10-11 15:05:00|1775.7|1775.4|1775.8|1775.5|1776.7|1776.4|1775.2|1774.9|643
1697037000000|2023-10-11 15:10:00|1775.9|1775.6|1774.1|1773.8|1776.3|1776|1773.6|1773.3|869
1697037300000|2023-10-11 15:15:00|1774.2|1773.9|1769.7|1769.4|1774.2|1773.9|1768.6|1768.3|2710
1697037600000|2023-10-11 15:20:00|1769.8|1769.5|1771.5|1771.2|1771.8|1771.5|1768.7|1768.4|1471
1697037900000|2023-10-11 15:25:00|1771.6|1771.3|1770.6|1770.3|1772.1|1771.8|1769.8|1769.5|801
1697038200000|2023-10-11 15:30:00|1770.7|1770.4|1772.4|1772.1|1772.6|1772.3|1770.4|1770.1|1272
1697038500000|2023-10-11 15:35:00|1772.3|1772|1771.8|1771.5|1772.4|1772.1|1770.9|1770.6|690
1697038800000|2023-10-11 15:40:00|1771.9|1771.6|1769.1|1768.8|1771.9|1771.6|1768.7|1768.4|1806
1697039100000|2023-10-11 15:45:00|1769|1768.7|1770.9|1770.6|1771.4|1771.1|1769|1768.7|939
1697039400000|2023-10-11 15:50:00|1770.8|1770.5|1771.4|1771.1|1772.6|1772.3|1770.3|1770|787
1697039700000|2023-10-11 15:55:00|1771.3|1771|1770.2|1769.9|1771.3|1771|1769.8|1769.5|831
1697040000000|2023-10-11 16:00:00|1770.3|1770|1770.8|1770.5|1771.3|1771|1769.8|1769.5|834
1697040300000|2023-10-11 16:05:00|1770.7|1770.4|1771.3|1771|1771.7|1771.4|1769.5|1769.2|681
1697040600000|2023-10-11 16:10:00|1771.2|1770.9|1769.3|1769|1771.4|1771.1|1769.3|1769|720
1697040900000|2023-10-11 16:15:00|1769.2|1768.9|1768.2|1767.9|1769.3|1769|1767.3|1767|1497
1697041200000|2023-10-11 16:20:00|1768.3|1768|1765.1|1764.8|1768.3|1768|1764.7|1764.4|1677
1697041500000|2023-10-11 16:25:00|1765.2|1764.9|1765.4|1765.1|1765.5|1765.2|1763.8|1763.5|1992
1697041800000|2023-10-11 16:30:00|1765.5|1765.2|1765.5|1765.2|1766|1765.7|1764.7|1764.4|1715
1697042100000|2023-10-11 16:35:00|1765.4|1765.1|1766.4|1766.1|1766.9|1766.6|1764.7|1764.4|1008
1697042400000|2023-10-11 16:40:00|1766.5|1766.2|1766.1|1765.8|1767|1766.7|1766.1|1765.8|1379
1697042700000|2023-10-11 16:45:00|1766|1765.7|1765.5|1765.2|1766.1|1765.8|1764.7|1764.4|1288
1697043000000|2023-10-11 16:50:00|1765.6|1765.3|1764.1|1763.8|1766|1765.7|1763.2|1762.9|1046
1697043300000|2023-10-11 16:55:00|1764.4|1764.1|1766.4|1766.1|1766.6|1766.3|1763.7|1763.4|1048
1697043600000|2023-10-11 17:00:00|1766.3|1766|1765.5|1765.2|1767.1|1766.8|1764.8|1764.5|1435
1697043900000|2023-10-11 17:05:00|1765.4|1765.1|1767|1766.7|1767.2|1766.9|1765.4|1765.1|621
1697044200000|2023-10-11 17:10:00|1766.9|1766.6|1766.6|1766.3|1767.3|1767|1766.1|1765.8|535
1697044500000|2023-10-11 17:15:00|1766.5|1766.2|1763.4|1763.1|1766.9|1766.6|1762.5|1762.2|1234
1697044800000|2023-10-11 17:20:00|1763.3|1763|1764.1|1763.8|1764.9|1764.6|1762.1|1761.8|834
1697045100000|2023-10-11 17:25:00|1764.2|1763.9|1764.4|1764.1|1764.9|1764.6|1763.9|1763.6|1027
1697045400000|2023-10-11 17:30:00|1764.3|1764|1762.9|1762.6|1764.4|1764.1|1762.8|1762.5|723
1697045700000|2023-10-11 17:35:00|1762.8|1762.5|1761.9|1761.6|1763.2|1762.9|1761.8|1761.5|1565
1697046000000|2023-10-11 17:40:00|1761.8|1761.5|1762.4|1762.1|1763.4|1763.1|1761.7|1761.4|605
1697046300000|2023-10-11 17:45:00|1762.5|1762.2|1762.5|1762.2|1763.5|1763.2|1762.2|1761.9|719
1697046600000|2023-10-11 17:50:00|1762.6|1762.3|1764.9|1764.6|1765.5|1765.2|1762.6|1762.3|1024
1697046900000|2023-10-11 17:55:00|1764.8|1764.5|1765.2|1764.9|1765.6|1765.3|1764.5|1764.2|498
1697047200000|2023-10-11 18:00:00|1765.3|1765|1765.3|1765|1767.4|1767.1|1765.1|1764.8|1464
1697047500000|2023-10-11 18:05:00|1765|1764.7|1765|1764.7|1766.1|1765.8|1764.7|1764.4|734
1697047800000|2023-10-11 18:10:00|1764.9|1764.6|1767|1766.7|1767.4|1767.1|1764.4|1764.1|1341
1697048100000|2023-10-11 18:15:00|1767.1|1766.8|1767.3|1767|1768.8|1768.5|1767.1|1766.8|1425
1697048400000|2023-10-11 18:20:00|1767.2|1766.9|1769.5|1769.2|1769.8|1769.5|1767.2|1766.9|1324
1697048700000|2023-10-11 18:25:00|1769.4|1769.1|1768.4|1768.1|1771|1770.7|1768|1767.7|1697
1697049000000|2023-10-11 18:30:00|1768.5|1768.2|1769.8|1769.5|1770.3|1770|1768.1|1767.8|650
1697049300000|2023-10-11 18:35:00|1769.9|1769.6|1769.6|1769.3|1770.8|1770.5|1769.5|1769.2|648
1697049600000|2023-10-11 18:40:00|1769.7|1769.4|1770.6|1770.3|1771.1|1770.8|1769.4|1769.1|643
1697049900000|2023-10-11 18:45:00|1770.7|1770.4|1770.7|1770.4|1771.5|1771.2|1769.9|1769.6|656
1697050200000|2023-10-11 18:50:00|1770.5|1770.2|1771.1|1770.8|1771.3|1771|1770.1|1769.8|627
1697050500000|2023-10-11 18:55:00|1771|1770.7|1770.5|1770.2|1771.4|1771.1|1769.7|1769.4|735
1697050800000|2023-10-11 19:00:00|1770.6|1770.3|1771.3|1771|1772|1771.7|1770.1|1769.8|765
1697051100000|2023-10-11 19:05:00|1771.2|1770.9|1771.2|1770.9|1771.4|1771.1|1770.1|1769.8|1072
1697051400000|2023-10-11 19:10:00|1771.3|1771|1770.4|1770.1|1772.1|1771.8|1770.1|1769.8|1066
1697051700000|2023-10-11 19:15:00|1770.5|1770.2|1770.7|1770.4|1770.9|1770.6|1769.5|1769.2|564
1697052000000|2023-10-11 19:20:00|1770.6|1770.3|1770.7|1770.4|1770.7|1770.4|1769.7|1769.4|809
1697052300000|2023-10-11 19:25:00|1770.6|1770.3|1772|1771.7|1772.6|1772.3|1770.3|1770|1198
1697052600000|2023-10-11 19:30:00|1772.1|1771.8|1771.9|1771.6|1772.6|1772.3|1771.4|1771.1|815
1697052900000|2023-10-11 19:35:00|1771.8|1771.5|1772.5|1772.2|1772.9|1772.6|1771.1|1770.8|851
1697053200000|2023-10-11 19:40:00|1772.7|1772.4|1772.9|1772.6|1773.2|1772.9|1771.7|1771.4|1204
1697053500000|2023-10-11 19:45:00|1772.8|1772.5|1772.9|1772.6|1774.1|1773.8|1772.5|1772.2|2262
1697053800000|2023-10-11 19:50:00|1772.8|1772.5|1774.2|1773.9|1774.3|1774|1772.3|1772|2934
1697054100000|2023-10-11 19:55:00|1774|1773.7|1774.5|1774.2|1775.6|1775.3|1773.8|1773.5|8674
1697054400000|2023-10-11 20:00:00|1774.2|1773.9|1776.7|1776.4|1777.7|1777.4|1774.2|1773.9|3787
1697054700000|2023-10-11 20:05:00|1776.6|1776.3|1777.9|1777.6|1777.9|1777.6|1776.2|1775.9|870
1697055000000|2023-10-11 20:10:00|1777.8|1777.5|1778.6|1778.3|1778.7|1778.4|1777.7|1777.4|1135
1697055300000|2023-10-11 20:15:00|1778.5|1778.2|1779.5|1779.2|1779.6|1779.3|1778.4|1778.1|1136
1697055600000|2023-10-11 20:20:00|1779.4|1779.1|1780|1779.7|1780.2|1779.9|1779.2|1778.9|777
1697055900000|2023-10-11 20:25:00|1779.9|1779.6|1779.8|1779.5|1780.1|1779.8|1779.6|1779.3|451
1697056200000|2023-10-11 20:30:00|1779.9|1779.6|1779.8|1779.5|1780.1|1779.8|1779.7|1779.4|271
1697056500000|2023-10-11 20:35:00|1779.5|1779.2|1779.6|1779.3|1779.8|1779.5|1779.1|1778.8|325
1697056800000|2023-10-11 20:40:00|1779.7|1779.4|1779.8|1779.5|1779.9|1779.6|1779.6|1779.3|125
1697057100000|2023-10-11 20:45:00|1779.7|1779.4|1779.8|1779.5|1780.1|1779.8|1779.7|1779.4|277
1697057400000|2023-10-11 20:50:00|1779.9|1779.6|1780.3|1780|1780.3|1780|1779.8|1779.5|286
1697057700000|2023-10-11 20:55:00|1780.2|1779.9|1780.4|1779.6|1780.9|1780.6|1779.9|1779.5|281
1697058000000|2023-10-11 21:00:00|1780.5|1779.7|1780.3|1779.5|1780.5|1779.7|1780.2|1779.4|0
1697058300000|2023-10-11 21:05:00|1780.2|1779.4|1780.2|1779.4|1780.3|1779.5|1780.2|1779.4|0
1697058600000|2023-10-11 21:10:00|1780.3|1779.5|1779.8|1779|1780.3|1779.5|1779.8|1779|0
1697058900000|2023-10-11 21:15:00|1779.9|1779.1|1779.7|1778.9|1779.9|1779.1|1779.6|1778.8|0
1697059200000|2023-10-11 21:20:00|1779.8|1779|1779|1778.2|1779.8|1779|1778.8|1778|0
1697059500000|2023-10-11 21:25:00|1778.9|1778.1|1779|1778.2|1779|1778.2|1778.8|1778|0
1697059800000|2023-10-11 21:30:00|1778.9|1778.1|1779|1778.2|1779|1778.2|1778.8|1778|0
1697060100000|2023-10-11 21:35:00|1778.9|1778.1|1779|1778.2|1779|1778.2|1778.9|1778.1|0
1697060700000|2023-10-11 21:45:00|1778.9|1778.1|1779|1778.2|1779.1|1778.3|1778.9|1778.1|0
1697061000000|2023-10-11 21:50:00|1778.9|1778.1|1779|1778.2|1779|1778.2|1778.9|1778.1|0
1697061300000|2023-10-11 21:55:00|1778.9|1778.1|1778.9|1778.1|1779|1778.2|1778.9|1778.1|0
1697061600000|2023-10-11 22:00:00|1778.6|1777.8|1779|1778.7|1780|1779.7|1778.5|1777.7|63
1697061900000|2023-10-11 22:05:00|1779.1|1778.8|1779.4|1779.1|1779.4|1779.1|1778.8|1778.5|57
1697062200000|2023-10-11 22:10:00|1779.5|1779.2|1779.2|1778.9|1779.5|1779.2|1779.2|1778.9|15
1697062500000|2023-10-11 22:15:00|1779.1|1778.8|1779.3|1779|1779.3|1779|1779|1778.7|52
1697062800000|2023-10-11 22:20:00|1779.4|1779.1|1779.5|1779.2|1779.6|1779.3|1779.4|1779.1|33
1697063100000|2023-10-11 22:25:00|1779.6|1779.3|1779.4|1779.1|1779.6|1779.3|1779.3|1779|53
1697063400000|2023-10-11 22:30:00|1779.5|1779.2|1780|1779.7|1780.1|1779.8|1779.4|1779.1|60
1697063700000|2023-10-11 22:35:00|1780.2|1779.9|1780.2|1779.9|1780.3|1780|1780.1|1779.8|29
1697064000000|2023-10-11 22:40:00|1780.1|1779.8|1780|1779.7|1780.3|1780|1780|1779.7|18
1697064300000|2023-10-11 22:45:00|1780.1|1779.8|1780.1|1779.8|1780.3|1780|1780|1779.7|19
1697064600000|2023-10-11 22:50:00|1780|1779.7|1780|1779.7|1780.2|1779.9|1779.9|1779.6|17
1697064900000|2023-10-11 22:55:00|1780.1|1779.8|1780.3|1780|1780.3|1780|1780|1779.7|41
1697065200000|2023-10-11 23:00:00|1780.4|1780.1|1780.2|1779.9|1780.5|1780.2|1780.1|1779.8|17
1697065500000|2023-10-11 23:05:00|1780.3|1780|1780.4|1780.1|1780.6|1780.3|1780.2|1779.9|35
1697065800000|2023-10-11 23:10:00|1780.3|1780|1780.2|1779.9|1780.3|1780|1780.1|1779.8|11
1697066100000|2023-10-11 23:15:00|1780.1|1779.8|1780.3|1780|1780.4|1780.1|1780.1|1779.8|17
1697066400000|2023-10-11 23:20:00|1780.4|1780.1|1780.4|1780.1|1780.7|1780.4|1780.2|1779.9|59
1697066700000|2023-10-11 23:25:00|1780.3|1780|1781.5|1781.2|1782|1781.7|1780.3|1780|224
1697067000000|2023-10-11 23:30:00|1781.4|1781.1|1782.3|1782|1782.4|1782.1|1781.4|1781.1|167
1697067300000|2023-10-11 23:35:00|1782.2|1781.9|1781.9|1781.6|1782.3|1782|1781.8|1781.5|69
1697067600000|2023-10-11 23:40:00|1781.8|1781.5|1781.8|1781.5|1782|1781.7|1781.6|1781.3|65
1697067900000|2023-10-11 23:45:00|1781.7|1781.4|1781.8|1781.5|1782.1|1781.8|1781.6|1781.3|41
1697068200000|2023-10-11 23:50:00|1781.7|1781.4|1781.9|1781.6|1782|1781.7|1781.6|1781.3|68
1697068500000|2023-10-11 23:55:00|1781.8|1781.5|1781.7|1781.4|1781.9|1781.6|1781.5|1781.2|46
1697068800000|2023-10-12 00:00:00|1781.6|1781.3|1781.4|1781.1|1781.9|1781.6|1781.1|1780.8|58
1697069100000|2023-10-12 00:05:00|1781.5|1781.2|1782.7|1782.4|1782.9|1782.6|1781.3|1781|83
1697069400000|2023-10-12 00:10:00|1782.6|1782.3|1781.5|1781.2|1782.6|1782.3|1781.5|1781.2|69
1697069700000|2023-10-12 00:15:00|1781.4|1781.1|1780.7|1780.4|1781.4|1781.1|1780.7|1780.4|107
1697070000000|2023-10-12 00:20:00|1780.8|1780.5|1780.9|1780.6|1781.2|1780.9|1780.7|1780.4|29
1697070300000|2023-10-12 00:25:00|1780.8|1780.5|1780.7|1780.4|1781|1780.7|1780.6|1780.3|25
1697070600000|2023-10-12 00:30:00|1780.8|1780.5|1780.6|1780.3|1781|1780.7|1780.6|1780.3|33
1697070900000|2023-10-12 00:35:00|1780.7|1780.4|1780|1779.7|1780.8|1780.5|1779.9|1779.6|138
1697071200000|2023-10-12 00:40:00|1779.9|1779.6|1780.1|1779.8|1780.1|1779.8|1779.7|1779.4|100
1697071500000|2023-10-12 00:45:00|1780.3|1780|1781.4|1781.1|1781.5|1781.2|1780.3|1780|65
1697071800000|2023-10-12 00:50:00|1781.3|1781|1781.1|1780.8|1781.3|1781|1780.5|1780.2|38
1697072100000|2023-10-12 00:55:00|1781.2|1780.9|1781.7|1781.4|1781.7|1781.4|1780.9|1780.6|35
1697072400000|2023-10-12 01:00:00|1781.6|1781.3|1781.4|1781.1|1781.7|1781.4|1781.2|1780.9|16
1697072700000|2023-10-12 01:05:00|1781.3|1781|1780.6|1780.3|1781.4|1781.1|1780.6|1780.3|122
1697073000000|2023-10-12 01:10:00|1780.7|1780.4|1780.5|1780.2|1780.8|1780.5|1780.4|1780.1|46
1697073300000|2023-10-12 01:15:00|1780.7|1780.4|1781.3|1781|1781.7|1781.4|1780.6|1780.3|98
1697073600000|2023-10-12 01:20:00|1781.2|1780.9|1781.5|1781.2|1781.7|1781.4|1781|1780.7|34
1697073900000|2023-10-12 01:25:00|1781.6|1781.3|1781.7|1781.4|1782|1781.7|1781.3|1781|26
1697074200000|2023-10-12 01:30:00|1781.6|1781.3|1782.1|1781.8|1782.1|1781.8|1781.1|1780.8|37
1697074500000|2023-10-12 01:35:00|1782.2|1781.9|1781.9|1781.6|1782.5|1782.2|1781.8|1781.5|51
1697074800000|2023-10-12 01:40:00|1782|1781.7|1782.3|1782|1782.5|1782.2|1781.6|1781.3|24
1697075100000|2023-10-12 01:45:00|1782.4|1782.1|1782|1781.7|1782.4|1782.1|1781.6|1781.3|11
1697075400000|2023-10-12 01:50:00|1781.9|1781.6|1782.5|1782.2|1782.5|1782.2|1781.9|1781.6|8
1697075700000|2023-10-12 01:55:00|1782.4|1782.1|1781.8|1781.5|1782.5|1782.2|1781.7|1781.4|66
1697076000000|2023-10-12 02:00:00|1781.7|1781.4|1781.6|1781.3|1782|1781.7|1781.4|1781.1|36
1697076300000|2023-10-12 02:05:00|1781.7|1781.4|1781.5|1781.2|1781.7|1781.4|1781.4|1781.1|23
1697076600000|2023-10-12 02:10:00|1781.6|1781.3|1781.3|1781|1782|1781.7|1781.3|1781|29
1697076900000|2023-10-12 02:15:00|1781.4|1781.1|1781.7|1781.4|1781.9|1781.6|1781.4|1781.1|22
1697077200000|2023-10-12 02:20:00|1781.8|1781.5|1781.7|1781.4|1782|1781.7|1781.5|1781.2|6
1697077500000|2023-10-12 02:25:00|1781.6|1781.3|1781.2|1780.9|1781.7|1781.4|1781.1|1780.8|9
1697077800000|2023-10-12 02:30:00|1781.3|1781|1781.8|1781.5|1782|1781.7|1781.2|1780.9|33
1697078100000|2023-10-12 02:35:00|1781.7|1781.4|1781.4|1781.1|1781.8|1781.5|1781.3|1781|17
1697078400000|2023-10-12 02:40:00|1781.3|1781|1781.2|1780.9|1781.6|1781.3|1781|1780.7|28
1697078700000|2023-10-12 02:45:00|1781.1|1780.8|1781.2|1780.9|1781.5|1781.2|1781.1|1780.8|26
1697079000000|2023-10-12 02:50:00|1781.1|1780.8|1781.3|1781|1781.5|1781.2|1781.1|1780.8|25
1697079300000|2023-10-12 02:55:00|1781.4|1781.1|1781.5|1781.2|1781.7|1781.4|1781.3|1781|23
1697079600000|2023-10-12 03:00:00|1781.4|1781.1|1781.7|1781.4|1781.8|1781.5|1781.4|1781.1|23
1697079900000|2023-10-12 03:05:00|1781.9|1781.6|1781.7|1781.4|1782.2|1781.9|1781.5|1781.2|99
1697080200000|2023-10-12 03:10:00|1781.6|1781.3|1781.8|1781.5|1782|1781.7|1781.5|1781.2|37
1697080500000|2023-10-12 03:15:00|1781.9|1781.6|1781.5|1781.2|1782.1|1781.8|1781.5|1781.2|18
1697080800000|2023-10-12 03:20:00|1781.6|1781.3|1781.9|1781.6|1781.9|1781.6|1781.5|1781.2|22
1697081100000|2023-10-12 03:25:00|1781.7|1781.4|1781.6|1781.3|1782|1781.7|1781.5|1781.2|22
1697081400000|2023-10-12 03:30:00|1781.7|1781.4|1781.7|1781.4|1781.9|1781.6|1781.6|1781.3|13
1697081700000|2023-10-12 03:35:00|1781.8|1781.5|1781.6|1781.3|1782|1781.7|1781.6|1781.3|13
1697082000000|2023-10-12 03:40:00|1781.7|1781.4|1781.9|1781.6|1782.1|1781.8|1781.7|1781.4|14
1697082300000|2023-10-12 03:45:00|1781.8|1781.5|1781.8|1781.5|1782|1781.7|1781.8|1781.5|39
1697082600000|2023-10-12 03:50:00|1781.9|1781.6|1781.8|1781.5|1782|1781.7|1781.7|1781.4|56
1697082900000|2023-10-12 03:55:00|1781.7|1781.4|1782.1|1781.8|1782.1|1781.8|1781.7|1781.4|7
1697083200000|2023-10-12 04:00:00|1782|1781.7|1782|1781.7|1782.1|1781.8|1781.8|1781.5|13
1697083500000|2023-10-12 04:05:00|1782.1|1781.8|1782.3|1782|1782.3|1782|1781.9|1781.6|11
1697083800000|2023-10-12 04:10:00|1782.2|1781.9|1782.3|1782|1782.3|1782|1782|1781.7|18
1697084100000|2023-10-12 04:15:00|1782.2|1781.9|1782.4|1782.1|1782.5|1782.2|1782.1|1781.8|18
1697084400000|2023-10-12 04:20:00|1782.3|1782|1782.3|1782|1782.5|1782.2|1782.3|1782|8
1697084700000|2023-10-12 04:25:00|1782.2|1781.9|1782.3|1782|1782.4|1782.1|1782.1|1781.8|27
1697085000000|2023-10-12 04:30:00|1782.4|1782.1|1782.3|1782|1782.4|1782.1|1781.9|1781.6|32
1697085300000|2023-10-12 04:35:00|1782.4|1782.1|1782.2|1781.9|1782.4|1782.1|1782.2|1781.9|14
1697085600000|2023-10-12 04:40:00|1782.1|1781.8|1782.3|1782|1782.4|1782.1|1782|1781.7|12
1697085900000|2023-10-12 04:45:00|1782.4|1782.1|1783.1|1782.8|1783.2|1782.9|1782.3|1782|88
1697086200000|2023-10-12 04:50:00|1783|1782.7|1782.8|1782.5|1783.2|1782.9|1782.7|1782.4|23
1697086500000|2023-10-12 04:55:00|1782.9|1782.6|1783.1|1782.8|1783.1|1782.8|1782.7|1782.4|35
1697086800000|2023-10-12 05:00:00|1783|1782.7|1783.2|1782.9|1783.4|1783.1|1782.9|1782.6|228
1697087100000|2023-10-12 05:05:00|1783.3|1783|1782.4|1782.1|1783.5|1783.2|1782.4|1782.1|66
1697087400000|2023-10-12 05:10:00|1782.5|1782.2|1782.5|1782.2|1782.7|1782.4|1782.4|1782.1|62
1697087700000|2023-10-12 05:15:00|1782.4|1782.1|1782.4|1782.1|1782.5|1782.2|1782.1|1781.8|39
1697088000000|2023-10-12 05:20:00|1782.3|1782|1782.2|1781.9|1782.5|1782.2|1782.1|1781.8|67
1697088300000|2023-10-12 05:25:00|1782.1|1781.8|1782.2|1781.9|1782.3|1782|1781.8|1781.5|35
1697088600000|2023-10-12 05:30:00|1782.1|1781.8|1782.5|1782.2|1782.6|1782.3|1782.1|1781.8|32
1697088900000|2023-10-12 05:35:00|1782.4|1782.1|1783.1|1782.8|1783.4|1783.1|1782.4|1782.1|49
1697089200000|2023-10-12 05:40:00|1783|1782.7|1783.3|1783|1783.3|1783|1782.7|1782.4|30
1697089500000|2023-10-12 05:45:00|1783.2|1782.9|1783|1782.7|1783.3|1783|1782.9|1782.6|14
1697089800000|2023-10-12 05:50:00|1782.9|1782.6|1782.9|1782.6|1783|1782.7|1782.6|1782.3|30
1697090100000|2023-10-12 05:55:00|1782.8|1782.5|1783.2|1782.9|1783.2|1782.9|1782.5|1782.2|56
1697090400000|2023-10-12 06:00:00|1783.1|1782.8|1784.2|1783.9|1785|1784.7|1782.9|1782.6|263
1697090700000|2023-10-12 06:05:00|1784.3|1784|1784.6|1784.3|1784.6|1784.3|1783.9|1783.6|39
1697091000000|2023-10-12 06:10:00|1784.5|1784.2|1784.3|1784|1784.5|1784.2|1783.7|1783.4|48
1697091300000|2023-10-12 06:15:00|1784.4|1784.1|1784.4|1784.1|1784.7|1784.4|1784.2|1783.9|37
1697091600000|2023-10-12 06:20:00|1784.5|1784.2|1783.8|1783.5|1784.5|1784.2|1783.8|1783.5|37
1697091900000|2023-10-12 06:25:00|1783.7|1783.4|1784|1783.7|1784.6|1784.3|1783.6|1783.3|61
1697092200000|2023-10-12 06:30:00|1784.1|1783.8|1784|1783.7|1784.1|1783.8|1783.5|1783.2|117
1697092500000|2023-10-12 06:35:00|1784.1|1783.8|1785.6|1785.3|1785.8|1785.5|1784|1783.7|132
1697092800000|2023-10-12 06:40:00|1785.5|1785.2|1785.4|1785.1|1785.6|1785.3|1785.1|1784.8|57
1697093100000|2023-10-12 06:45:00|1785.3|1785|1785.5|1785.2|1785.6|1785.3|1784.9|1784.6|46
1697093400000|2023-10-12 06:50:00|1785.6|1785.3|1785.7|1785.4|1785.7|1785.4|1785.1|1784.8|104
1697093700000|2023-10-12 06:55:00|1785.6|1785.3|1785.7|1785.4|1786.4|1786.1|1785.5|1785.2|255
1697094000000|2023-10-12 07:00:00|1785.6|1785.3|1784.4|1784.1|1785.7|1785.4|1784.1|1783.8|242
1697094300000|2023-10-12 07:05:00|1784.3|1784|1785.1|1784.8|1785.8|1785.5|1784.3|1784|423
1697094600000|2023-10-12 07:10:00|1785.2|1784.9|1784.2|1783.9|1785.6|1785.3|1784|1783.7|241
1697094900000|2023-10-12 07:15:00|1784.1|1783.8|1784.6|1784.3|1784.8|1784.5|1783.5|1783.2|143
1697095200000|2023-10-12 07:20:00|1784.5|1784.2|1783.7|1783.4|1784.6|1784.3|1783.7|1783.4|143
1697095500000|2023-10-12 07:25:00|1783.6|1783.3|1782.7|1782.4|1784|1783.7|1782.6|1782.3|146
1697095800000|2023-10-12 07:30:00|1782.8|1782.5|1783.1|1782.8|1783.8|1783.5|1782.8|1782.5|130
1697096100000|2023-10-12 07:35:00|1783|1782.7|1783.2|1782.9|1783.5|1783.2|1782.5|1782.2|72
1697096400000|2023-10-12 07:40:00|1783.3|1783|1782.6|1782.3|1783.5|1783.2|1782.3|1782|106
1697096700000|2023-10-12 07:45:00|1782.5|1782.2|1782|1781.7|1782.7|1782.4|1781.9|1781.6|128
1697097000000|2023-10-12 07:50:00|1782.1|1781.8|1782.3|1782|1782.6|1782.3|1782|1781.7|113
1697097300000|2023-10-12 07:55:00|1782.4|1782.1|1782.8|1782.5|1782.9|1782.6|1782.3|1782|85
1697097600000|2023-10-12 08:00:00|1782.7|1782.4|1782.2|1781.9|1783.1|1782.8|1782.2|1781.9|211
1697097900000|2023-10-12 08:05:00|1782.1|1781.8|1783.1|1782.8|1783.2|1782.9|1782|1781.7|158
1697098200000|2023-10-12 08:10:00|1783|1782.7|1782.9|1782.6|1783.2|1782.9|1782.4|1782.1|89
1697098500000|2023-10-12 08:15:00|1782.8|1782.5|1783.9|1783.6|1784.1|1783.8|1782.4|1782.1|137
1697098800000|2023-10-12 08:20:00|1783.8|1783.5|1783.8|1783.5|1784.2|1783.9|1783.5|1783.2|164
1697099100000|2023-10-12 08:25:00|1783.9|1783.6|1784.3|1784|1784.4|1784.1|1783.6|1783.3|219
1697099400000|2023-10-12 08:30:00|1784.4|1784.1|1784.8|1784.5|1785.1|1784.8|1784.4|1784.1|293
1697099700000|2023-10-12 08:35:00|1784.9|1784.6|1784.7|1784.4|1785.1|1784.8|1783.9|1783.6|148
1697100000000|2023-10-12 08:40:00|1784.8|1784.5|1785.6|1785.3|1785.6|1785.3|1784.8|1784.5|154
1697100300000|2023-10-12 08:45:00|1785.5|1785.2|1785.3|1785|1786.3|1786|1785.3|1785|211
1697100600000|2023-10-12 08:50:00|1785.2|1784.9|1786|1785.7|1786.1|1785.8|1785|1784.7|165
1697100900000|2023-10-12 08:55:00|1785.9|1785.6|1786.6|1786.3|1786.7|1786.4|1785.8|1785.5|134
1697101200000|2023-10-12 09:00:00|1786.7|1786.4|1787.3|1787|1787.4|1787.1|1786.5|1786.2|195
1697101500000|2023-10-12 09:05:00|1787.2|1786.9|1787.5|1787.2|1788.1|1787.8|1787.2|1786.9|171
1697101800000|2023-10-12 09:10:00|1787.6|1787.3|1787.5|1787.2|1787.7|1787.4|1786.7|1786.4|119
1697102100000|2023-10-12 09:15:00|1787.4|1787.1|1787.6|1787.3|1787.7|1787.4|1787.3|1787|120
1697102400000|2023-10-12 09:20:00|1787.5|1787.2|1787.3|1787|1787.7|1787.4|1787.2|1786.9|126
1697102700000|2023-10-12 09:25:00|1787.2|1786.9|1786.9|1786.6|1787.3|1787|1786.5|1786.2|150
1697103000000|2023-10-12 09:30:00|1786.8|1786.5|1787.2|1786.9|1787.5|1787.2|1786.7|1786.4|119
1697103300000|2023-10-12 09:35:00|1787.3|1787|1787.5|1787.2|1787.8|1787.5|1787.1|1786.8|59
1697103600000|2023-10-12 09:40:00|1787.6|1787.3|1788.1|1787.8|1788.1|1787.8|1787.3|1787|109
1697103900000|2023-10-12 09:45:00|1788.2|1787.9|1788.6|1788.3|1788.7|1788.4|1788.1|1787.8|90
1697104200000|2023-10-12 09:50:00|1788.7|1788.4|1788.2|1787.9|1788.7|1788.4|1787.7|1787.4|79
1697104500000|2023-10-12 09:55:00|1788.1|1787.8|1787.9|1787.6|1788.2|1787.9|1787.9|1787.6|56
1697104800000|2023-10-12 10:00:00|1788|1787.7|1788.2|1787.9|1788.2|1787.9|1787.7|1787.4|97
1697105100000|2023-10-12 10:05:00|1788.1|1787.8|1788|1787.7|1788.3|1788|1787.7|1787.4|68
1697105400000|2023-10-12 10:10:00|1788.1|1787.8|1788.3|1788|1788.5|1788.2|1787.7|1787.4|79
1697105700000|2023-10-12 10:15:00|1788.2|1787.9|1788.7|1788.4|1789.2|1788.9|1788|1787.7|172
1697106000000|2023-10-12 10:20:00|1788.8|1788.5|1788.8|1788.5|1789|1788.7|1788.6|1788.3|72
1697106300000|2023-10-12 10:25:00|1788.9|1788.6|1787.7|1787.4|1788.9|1788.6|1787.6|1787.3|175
1697106600000|2023-10-12 10:30:00|1787.6|1787.3|1787.8|1787.5|1788.1|1787.8|1787.5|1787.2|165
1697106900000|2023-10-12 10:35:00|1787.7|1787.4|1787.8|1787.5|1788.3|1788|1787.7|1787.4|154
1697107200000|2023-10-12 10:40:00|1787.7|1787.4|1787.6|1787.3|1787.9|1787.6|1787.5|1787.2|64
1697107500000|2023-10-12 10:45:00|1787.7|1787.4|1786.9|1786.6|1787.8|1787.5|1786.9|1786.6|123
1697107800000|2023-10-12 10:50:00|1786.8|1786.5|1786.6|1786.3|1787|1786.7|1786.4|1786.1|109
1697108100000|2023-10-12 10:55:00|1786.5|1786.2|1786.5|1786.2|1786.9|1786.6|1786.3|1786|55
1697108400000|2023-10-12 11:00:00|1786.6|1786.3|1786.6|1786.3|1786.7|1786.4|1786.2|1785.9|203
1697108700000|2023-10-12 11:05:00|1786.5|1786.2|1786.2|1785.9|1786.6|1786.3|1786|1785.7|95
1697109000000|2023-10-12 11:10:00|1786.3|1786|1786.8|1786.5|1787|1786.7|1786.1|1785.8|110
1697109300000|2023-10-12 11:15:00|1786.7|1786.4|1786.3|1786|1787.3|1787|1786.3|1786|96
1697109600000|2023-10-12 11:20:00|1786.2|1785.9|1785|1784.7|1786.3|1786|1785|1784.7|349
1697109900000|2023-10-12 11:25:00|1785.1|1784.8|1785.6|1785.3|1785.9|1785.6|1784.9|1784.6|176
1697110200000|2023-10-12 11:30:00|1785.5|1785.2|1785.2|1784.9|1785.8|1785.5|1785.1|1784.8|166
1697110500000|2023-10-12 11:35:00|1785.3|1785|1785.8|1785.5|1786|1785.7|1785.3|1785|115
1697110800000|2023-10-12 11:40:00|1785.9|1785.6|1785.6|1785.3|1786.5|1786.2|1785.2|1784.9|172
1697111100000|2023-10-12 11:45:00|1785.7|1785.4|1785.4|1785.1|1786.6|1786.3|1785.4|1785.1|164
1697111400000|2023-10-12 11:50:00|1785.5|1785.2|1784.7|1784.4|1785.8|1785.5|1784.6|1784.3|370
1697111700000|2023-10-12 11:55:00|1784.8|1784.5|1786.1|1785.8|1786.3|1786|1784.7|1784.4|235
1697112000000|2023-10-12 12:00:00|1786|1785.7|1785.6|1785.3|1786.1|1785.8|1785|1784.7|460
1697112300000|2023-10-12 12:05:00|1785.8|1785.5|1786.6|1786.3|1786.9|1786.6|1785.5|1785.2|360
1697112600000|2023-10-12 12:10:00|1786.5|1786.2|1786.6|1786.3|1788.2|1787.9|1786.5|1786.2|828
1697112900000|2023-10-12 12:15:00|1786.5|1786.2|1786.2|1785.9|1786.8|1786.5|1785.4|1785.1|411
1697113200000|2023-10-12 12:20:00|1786.1|1785.8|1786|1785.7|1786.5|1786.2|1785.6|1785.3|283
1697113500000|2023-10-12 12:25:00|1786.1|1785.8|1786.8|1786.5|1787.1|1786.8|1785.9|1785.6|489
1697113800000|2023-10-12 12:30:00|1787.1|1786.8|1781.6|1781.3|1787.1|1786.8|1780.2|1779.9|3604
1697114100000|2023-10-12 12:35:00|1781.5|1781.2|1778.2|1777.9|1782|1781.7|1775.9|1775.6|2714
1697114400000|2023-10-12 12:40:00|1778|1777.7|1780.6|1780.3|1780.6|1780.3|1777|1776.7|1169
1697114700000|2023-10-12 12:45:00|1781|1780.7|1783.8|1783.5|1783.8|1783.5|1780.7|1780.4|1028
1697115000000|2023-10-12 12:50:00|1783.9|1783.6|1780.5|1780.2|1784.1|1783.8|1780.5|1780.2|694
1697115300000|2023-10-12 12:55:00|1780.7|1780.4|1779.2|1778.9|1781.5|1781.2|1778.4|1778.1|642
1697115600000|2023-10-12 13:00:00|1779.3|1779|1778.9|1778.6|1780.2|1779.9|1778.4|1778.1|444
1697115900000|2023-10-12 13:05:00|1779|1778.7|1777.3|1777|1779.1|1778.8|1776.8|1776.5|645
1697116200000|2023-10-12 13:10:00|1777.2|1776.9|1775.1|1774.8|1777.3|1777|1774.7|1774.4|904
1697116500000|2023-10-12 13:15:00|1775|1774.7|1774.9|1774.6|1776.3|1776|1774.7|1774.4|635
1697116800000|2023-10-12 13:20:00|1775|1774.7|1774.6|1774.3|1775.1|1774.8|1773.5|1773.2|747
1697117100000|2023-10-12 13:25:00|1774.5|1774.2|1775.9|1775.6|1776.7|1776.4|1773.8|1773.5|1119
1697117400000|2023-10-12 13:30:00|1776|1775.7|1763.4|1763.1|1776|1775.7|1763.1|1762.8|7848
1697117700000|2023-10-12 13:35:00|1763.5|1763.2|1758.8|1758.5|1765.3|1765|1758.8|1758.5|5537
1697118000000|2023-10-12 13:40:00|1759|1758.7|1753.4|1753.1|1759.1|1758.8|1753|1752.7|7667
1697118300000|2023-10-12 13:45:00|1753.5|1753.2|1753.2|1752.9|1755.1|1754.8|1752.2|1751.9|4578
1697118600000|2023-10-12 13:50:00|1753.3|1753|1752.2|1751.9|1755.5|1755.2|1752.1|1751.8|4245
1697118900000|2023-10-12 13:55:00|1752.3|1752|1753|1752.7|1753.5|1753.2|1751.7|1751.4|3818
1697119200000|2023-10-12 14:00:00|1752.9|1752.6|1752.8|1752.5|1753.8|1753.5|1751.6|1751.3|3757
1697119500000|2023-10-12 14:05:00|1752.7|1752.4|1752.7|1752.4|1753.7|1753.4|1751.4|1751.1|3872
1697119800000|2023-10-12 14:10:00|1752.8|1752.5|1753.2|1752.9|1754.6|1754.3|1751.9|1751.6|3104
1697120100000|2023-10-12 14:15:00|1753.1|1752.8|1752.3|1752|1753.5|1753.2|1750.4|1750.1|3509
1697120400000|2023-10-12 14:20:00|1752.2|1751.9|1754.8|1754.5|1755.2|1754.9|1751.9|1751.6|3443
1697120700000|2023-10-12 14:25:00|1754.7|1754.4|1753.7|1753.4|1757.2|1756.9|1753.5|1753.2|5379
1697121000000|2023-10-12 14:30:00|1753.8|1753.5|1753|1752.7|1754.9|1754.6|1751.8|1751.5|1760
1697121300000|2023-10-12 14:35:00|1752.9|1752.6|1750.7|1750.4|1753.1|1752.8|1750.7|1750.4|1341
1697121600000|2023-10-12 14:40:00|1750.8|1750.5|1748.4|1748.1|1751.7|1751.4|1748.4|1748.1|2164
1697121900000|2023-10-12 14:45:00|1748.3|1748|1749.1|1748.8|1750.9|1750.6|1748.1|1747.8|2628
1697122200000|2023-10-12 14:50:00|1749|1748.7|1747.2|1746.9|1749.2|1748.9|1746.6|1746.3|2497
1697122500000|2023-10-12 14:55:00|1747.1|1746.8|1747.5|1747.2|1748.1|1747.8|1746.2|1745.9|2562
1697122800000|2023-10-12 15:00:00|1747.4|1747.1|1746.5|1746.2|1748.2|1747.9|1745.6|1745.3|1897
1697123100000|2023-10-12 15:05:00|1746.4|1746.1|1746.8|1746.5|1747.6|1747.3|1745.3|1745|1426
1697123400000|2023-10-12 15:10:00|1746.9|1746.6|1748.3|1748|1748.5|1748.2|1745.9|1745.6|2079
1697123700000|2023-10-12 15:15:00|1748.2|1747.9|1746.9|1746.6|1748.5|1748.2|1746.5|1746.2|2419
1697124000000|2023-10-12 15:20:00|1746.8|1746.5|1747.3|1747|1748.4|1748.1|1746.2|1745.9|2223
1697124300000|2023-10-12 15:25:00|1747.2|1746.9|1747.5|1747.2|1748.8|1748.5|1746.6|1746.3|1480
1697124600000|2023-10-12 15:30:00|1747.4|1747.1|1748.3|1748|1748.6|1748.3|1746.5|1746.2|1356
1697124900000|2023-10-12 15:35:00|1748.2|1747.9|1749.4|1749.1|1749.6|1749.3|1746.8|1746.5|1347
1697125200000|2023-10-12 15:40:00|1749.3|1749|1748.1|1747.8|1749.5|1749.2|1747.1|1746.8|1603
1697125500000|2023-10-12 15:45:00|1748.2|1747.9|1745.6|1745.3|1748.4|1748.1|1745.3|1745|1464
1697125800000|2023-10-12 15:50:00|1745.5|1745.2|1747.5|1747.2|1747.9|1747.6|1745.4|1745.1|954
1697126100000|2023-10-12 15:55:00|1747.4|1747.1|1748|1747.7|1748.3|1748|1746.9|1746.6|815
1697126400000|2023-10-12 16:00:00|1748.2|1747.9|1746.7|1746.4|1750.1|1749.8|1746.2|1745.9|3009
1697126700000|2023-10-12 16:05:00|1746.6|1746.3|1748.7|1748.4|1748.9|1748.6|1746.6|1746.3|1716
1697127000000|2023-10-12 16:10:00|1748.8|1748.5|1748.8|1748.5|1749.1|1748.8|1747.8|1747.5|950
1697127300000|2023-10-12 16:15:00|1748.7|1748.4|1750.2|1749.9|1751.3|1751|1748.7|1748.4|1694
1697127600000|2023-10-12 16:20:00|1750.1|1749.8|1751.1|1750.8|1751.4|1751.1|1748.9|1748.6|1691
1697127900000|2023-10-12 16:25:00|1751|1750.7|1750.8|1750.5|1751.4|1751.1|1750|1749.7|739
1697128200000|2023-10-12 16:30:00|1750.7|1750.4|1749.8|1749.5|1751|1750.7|1749.6|1749.3|911
1697128500000|2023-10-12 16:35:00|1749.9|1749.6|1749.8|1749.5|1750.4|1750.1|1748.7|1748.4|965
1697128800000|2023-10-12 16:40:00|1749.7|1749.4|1749.1|1748.8|1750.5|1750.2|1748.8|1748.5|724
1697129100000|2023-10-12 16:45:00|1749|1748.7|1747.4|1747.1|1749|1748.7|1747.3|1747|964
1697129400000|2023-10-12 16:50:00|1747.5|1747.2|1746.7|1746.4|1747.6|1747.3|1746.1|1745.8|1229
1697129700000|2023-10-12 16:55:00|1746.8|1746.5|1745.4|1745.1|1746.8|1746.5|1744.3|1744|1561
1697130000000|2023-10-12 17:00:00|1745.3|1745|1741.6|1741.3|1745.4|1745.1|1740.6|1740.3|3905
1697130300000|2023-10-12 17:05:00|1741.7|1741.4|1738.7|1738.4|1741.8|1741.5|1737.7|1737.4|4996
1697130600000|2023-10-12 17:10:00|1738.5|1738.2|1737.6|1737.3|1739.2|1738.9|1737.4|1737.1|1728
1697130900000|2023-10-12 17:15:00|1737.4|1737.1|1737.1|1736.8|1737.8|1737.5|1736.2|1735.9|2131
1697131200000|2023-10-12 17:20:00|1737.2|1736.9|1736|1735.7|1737.8|1737.5|1735.5|1735.2|2273
1697131500000|2023-10-12 17:25:00|1735.9|1735.6|1733.7|1733.4|1736.2|1735.9|1733.7|1733.4|2202
1697131800000|2023-10-12 17:30:00|1733.6|1733.3|1732.2|1731.9|1734.7|1734.4|1731.9|1731.6|3053
1697132100000|2023-10-12 17:35:00|1732.4|1732.1|1731|1730.7|1733.6|1733.3|1731|1730.7|2390
1697132400000|2023-10-12 17:40:00|1731.1|1730.8|1729.6|1729.3|1731.7|1731.4|1729.5|1729.2|2565
1697132700000|2023-10-12 17:45:00|1729.7|1729.4|1730.8|1730.5|1731.8|1731.5|1729.6|1729.3|2125
1697133000000|2023-10-12 17:50:00|1730.9|1730.6|1729.7|1729.4|1730.9|1730.6|1729.3|1729|1319
1697133300000|2023-10-12 17:55:00|1729.6|1729.3|1729.1|1728.8|1730.9|1730.6|1728.7|1728.4|1816
1697133600000|2023-10-12 18:00:00|1729.2|1728.9|1727.6|1727.3|1730.7|1730.4|1727.6|1727.3|2256
1697133900000|2023-10-12 18:05:00|1727.5|1727.2|1725.6|1725.3|1728.4|1728.1|1725.5|1725.2|2020
1697134200000|2023-10-12 18:10:00|1725.5|1725.2|1726.5|1726.2|1726.6|1726.3|1724.6|1724.3|3177
1697134500000|2023-10-12 18:15:00|1726.6|1726.3|1725|1724.7|1727.5|1727.2|1724.2|1723.9|2069
1697134800000|2023-10-12 18:20:00|1724.9|1724.6|1729.1|1728.8|1729.7|1729.4|1724.9|1724.6|3898
1697135100000|2023-10-12 18:25:00|1729|1728.7|1730.8|1730.5|1730.9|1730.6|1728.4|1728.1|3141
1697135400000|2023-10-12 18:30:00|1730.7|1730.4|1730.9|1730.6|1731.2|1730.9|1729.5|1729.2|1567
1697135700000|2023-10-12 18:35:00|1730.8|1730.5|1730.3|1730|1731.5|1731.2|1729.2|1728.9|1407
1697136000000|2023-10-12 18:40:00|1730.2|1729.9|1731|1730.7|1731.3|1731|1729.4|1729.1|1313
1697136300000|2023-10-12 18:45:00|1730.9|1730.6|1732.1|1731.8|1732.5|1732.2|1730.3|1730|1283
1697136600000|2023-10-12 18:50:00|1732|1731.7|1730.7|1730.4|1732.7|1732.4|1730.1|1729.8|1436
1697136900000|2023-10-12 18:55:00|1730.6|1730.3|1730.6|1730.3|1731.2|1730.9|1730.2|1729.9|1253
1697137200000|2023-10-12 19:00:00|1730.7|1730.4|1732.9|1732.6|1732.9|1732.6|1730.6|1730.3|1513
1697137500000|2023-10-12 19:05:00|1732.8|1732.5|1733.2|1732.9|1733.6|1733.3|1731.3|1731|1289
1697137800000|2023-10-12 19:10:00|1733.1|1732.8|1733.3|1733|1733.5|1733.2|1731.7|1731.4|1477
1697138100000|2023-10-12 19:15:00|1733.2|1732.9|1735.1|1734.8|1735.4|1735.1|1732.7|1732.4|2089
1697138400000|2023-10-12 19:20:00|1734.9|1734.6|1733.8|1733.5|1734.9|1734.6|1733.4|1733.1|1420
1697138700000|2023-10-12 19:25:00|1733.6|1733.3|1734.2|1733.9|1734.5|1734.2|1732.5|1732.2|1957
1697139000000|2023-10-12 19:30:00|1734.1|1733.8|1735|1734.7|1736.1|1735.8|1734|1733.7|1700
1697139300000|2023-10-12 19:35:00|1734.9|1734.6|1735.8|1735.5|1736.3|1736|1734.4|1734.1|1374
1697139600000|2023-10-12 19:40:00|1735.7|1735.4|1734.1|1733.8|1735.9|1735.6|1733.9|1733.6|1588
1697139900000|2023-10-12 19:45:00|1734|1733.7|1734.4|1734.1|1734.6|1734.3|1733.5|1733.2|2082
1697140200000|2023-10-12 19:50:00|1734.6|1734.3|1735.4|1735.1|1736.9|1736.6|1734.6|1734.3|5882
1697140500000|2023-10-12 19:55:00|1735.2|1734.9|1734.1|1733.8|1735.9|1735.6|1734.1|1733.8|12534
1697140800000|2023-10-12 20:00:00|1734.4|1734.1|1735|1734.7|1735.1|1734.8|1734.1|1733.8|3972
1697141100000|2023-10-12 20:05:00|1735.1|1734.8|1735.4|1735.1|1736.1|1735.8|1734.9|1734.6|1396
1697141400000|2023-10-12 20:10:00|1735.5|1735.2|1735.2|1734.9|1736.3|1736|1734.6|1734.3|1102
1697141700000|2023-10-12 20:15:00|1735.1|1734.8|1734.9|1734.6|1735.5|1735.2|1734.9|1734.6|425
1697142000000|2023-10-12 20:20:00|1735|1734.7|1735.4|1735.1|1735.8|1735.5|1734.9|1734.6|393
1697142300000|2023-10-12 20:25:00|1735.3|1735|1735.3|1735|1735.9|1735.6|1734.9|1734.6|473
1697142600000|2023-10-12 20:30:00|1735.4|1735.1|1735|1734.7|1735.4|1735.1|1735|1734.7|146
1697142900000|2023-10-12 20:35:00|1735.1|1734.8|1734.6|1734.3|1735.3|1735|1734.6|1734.3|179
1697143200000|2023-10-12 20:40:00|1734.7|1734.4|1734.8|1734.5|1734.9|1734.6|1734.6|1734.3|52
1697143500000|2023-10-12 20:45:00|1734.7|1734.4|1734.7|1734.4|1734.9|1734.6|1734.5|1734.2|145
1697143800000|2023-10-12 20:50:00|1734.8|1734.5|1734.4|1734.1|1734.8|1734.5|1734.4|1734.1|234
1697144100000|2023-10-12 20:55:00|1734.5|1734.2|1735.1|1734.3|1735.1|1734.4|1733.9|1733.6|220
1697144400000|2023-10-12 21:00:00|1735|1734.2|1735.2|1734.4|1735.2|1734.4|1735|1734.2|0
1697144700000|2023-10-12 21:05:00|1735.3|1734.5|1735|1734.2|1735.3|1734.5|1735|1734.2|0
1697145000000|2023-10-12 21:10:00|1735.1|1734.3|1735.1|1734.3|1735.1|1734.3|1735|1734.2|0
1697145300000|2023-10-12 21:15:00|1735.2|1734.4|1735.1|1734.3|1735.2|1734.4|1735.1|1734.3|0
1697145600000|2023-10-12 21:20:00|1735.2|1734.4|1735.2|1734.4|1735.2|1734.4|1735.2|1734.4|0
1697145900000|2023-10-12 21:25:00|1735.1|1734.3|1735.1|1734.3|1735.3|1734.5|1735|1734.2|0
1697146200000|2023-10-12 21:30:00|1735.3|1734.5|1735.3|1734.5|1735.3|1734.5|1735.2|1734.4|0
1697146800000|2023-10-12 21:40:00|1735.1|1734.3|1735.1|1734.3|1735.2|1734.4|1735.1|1734.3|0
1697147400000|2023-10-12 21:50:00|1735|1734.2|1735|1734.2|1735.1|1734.3|1735|1734.2|0
1697147700000|2023-10-12 21:55:00|1735.1|1734.3|1735|1734.2|1735.2|1734.4|1735|1734.2|0
1697148000000|2023-10-12 22:00:00|1734.5|1734.3|1733.5|1733.2|1735|1734.7|1733.4|1733.1|172
1697148300000|2023-10-12 22:05:00|1733.4|1733.1|1733.5|1733.2|1733.6|1733.3|1733.4|1733.1|115
1697148600000|2023-10-12 22:10:00|1733.6|1733.3|1733.8|1733.5|1733.9|1733.6|1733.5|1733.2|47
1697148900000|2023-10-12 22:15:00|1733.9|1733.6|1733.8|1733.5|1734|1733.7|1733.8|1733.5|25
1697149200000|2023-10-12 22:20:00|1733.9|1733.6|1734.3|1734|1734.4|1734.1|1733.9|1733.6|41
1697149500000|2023-10-12 22:25:00|1734.4|1734.1|1734.9|1734.6|1735.2|1734.9|1734.4|1734.1|40
1697149800000|2023-10-12 22:30:00|1735|1734.7|1734.5|1734.2|1735|1734.7|1734.4|1734.1|30
1697150100000|2023-10-12 22:35:00|1734.6|1734.3|1734.8|1734.5|1735|1734.7|1734.6|1734.3|16
1697150400000|2023-10-12 22:40:00|1734.9|1734.6|1734.2|1733.9|1734.9|1734.6|1734.2|1733.9|40
1697150700000|2023-10-12 22:45:00|1734.3|1734|1734.4|1734.1|1734.9|1734.6|1734.2|1733.9|26
1697151000000|2023-10-12 22:50:00|1734.3|1734|1733.9|1733.6|1734.4|1734.1|1733.9|1733.6|63
1697151300000|2023-10-12 22:55:00|1734|1733.7|1734.6|1734.3|1734.7|1734.4|1733.9|1733.6|79
1697151600000|2023-10-12 23:00:00|1734.5|1734.2|1734.2|1733.9|1734.7|1734.4|1734.1|1733.8|93
1697151900000|2023-10-12 23:05:00|1734.3|1734|1734.4|1734.1|1734.4|1734.1|1733.9|1733.6|25
1697152200000|2023-10-12 23:10:00|1734.5|1734.2|1734.5|1734.2|1734.6|1734.3|1734.1|1733.8|20
1697152500000|2023-10-12 23:15:00|1734.6|1734.3|1734.8|1734.5|1734.9|1734.6|1734.5|1734.2|21
1697152800000|2023-10-12 23:20:00|1734.7|1734.4|1734.8|1734.5|1735|1734.7|1734.7|1734.4|67
1697153100000|2023-10-12 23:25:00|1734.9|1734.6|1735.4|1735.1|1735.5|1735.2|1734.8|1734.5|70
1697153400000|2023-10-12 23:30:00|1735.5|1735.2|1735.6|1735.3|1735.6|1735.3|1735.1|1734.8|39
1697153700000|2023-10-12 23:35:00|1735.5|1735.2|1734.6|1734.3|1735.7|1735.4|1734.6|1734.3|111
1697154000000|2023-10-12 23:40:00|1734.7|1734.4|1735.1|1734.8|1735.2|1734.9|1734.7|1734.4|77
1697154300000|2023-10-12 23:45:00|1735.2|1734.9|1735.8|1735.5|1735.9|1735.6|1735.1|1734.8|130
1697154600000|2023-10-12 23:50:00|1735.7|1735.4|1735.7|1735.4|1736.1|1735.8|1735.6|1735.3|69
1697154900000|2023-10-12 23:55:00|1735.6|1735.3|1735.5|1735.2|1735.9|1735.6|1735.4|1735.1|74
1697155200000|2023-10-13 00:00:00|1735.8|1735.5|1735.9|1735.6|1736|1735.7|1735.4|1735.1|103
1697155500000|2023-10-13 00:05:00|1736|1735.7|1736.2|1735.9|1736.3|1736|1735.8|1735.5|64
1697155800000|2023-10-13 00:10:00|1736.1|1735.8|1736.2|1735.9|1736.4|1736.1|1735.7|1735.4|67
1697156100000|2023-10-13 00:15:00|1736.3|1736|1736.1|1735.8|1736.7|1736.4|1735.9|1735.6|68
1697156400000|2023-10-13 00:20:00|1736.2|1735.9|1735.3|1735|1736.4|1736.1|1735.3|1735|49
1697156700000|2023-10-13 00:25:00|1735.1|1734.8|1735.9|1735.6|1736|1735.7|1735.1|1734.8|31
1697157000000|2023-10-13 00:30:00|1735.8|1735.5|1736.1|1735.8|1736.6|1736.3|1735.7|1735.4|42
1697157300000|2023-10-13 00:35:00|1736.2|1735.9|1735.2|1734.9|1736.3|1736|1735|1734.7|37
1697157600000|2023-10-13 00:40:00|1735.3|1735|1735.6|1735.3|1736|1735.7|1735.3|1735|36
1697157900000|2023-10-13 00:45:00|1735.7|1735.4|1736.4|1736.1|1736.6|1736.3|1735.6|1735.3|31
1697158200000|2023-10-13 00:50:00|1736.3|1736|1736|1735.7|1736.5|1736.2|1735.9|1735.6|38
1697158500000|2023-10-13 00:55:00|1736.1|1735.8|1736.4|1736.1|1736.5|1736.2|1735.9|1735.6|19
1697158800000|2023-10-13 01:00:00|1736.2|1735.9|1736.3|1736|1736.5|1736.2|1735.9|1735.6|54
1697159100000|2023-10-13 01:05:00|1736.2|1735.9|1736.5|1736.2|1736.8|1736.5|1736.1|1735.8|62
1697159400000|2023-10-13 01:10:00|1736.4|1736.1|1736.1|1735.8|1736.7|1736.4|1735.6|1735.3|39
1697159700000|2023-10-13 01:15:00|1736.2|1735.9|1736.9|1736.6|1736.9|1736.6|1735.9|1735.6|65
1697160000000|2023-10-13 01:20:00|1736.8|1736.5|1737|1736.7|1737.1|1736.8|1736.5|1736.2|90
1697160300000|2023-10-13 01:25:00|1736.9|1736.6|1737.3|1737|1737.4|1737.1|1736.9|1736.6|52
1697160600000|2023-10-13 01:30:00|1737.2|1736.9|1737.4|1737.1|1737.7|1737.4|1736.9|1736.6|189
1697160900000|2023-10-13 01:35:00|1737.3|1737|1736.6|1736.3|1737.3|1737|1736.4|1736.1|102
1697161200000|2023-10-13 01:40:00|1736.7|1736.4|1737.3|1737|1737.3|1737|1736.5|1736.2|99
1697161500000|2023-10-13 01:45:00|1737.2|1736.9|1737.4|1737.1|1737.4|1737.1|1737|1736.7|43
1697161800000|2023-10-13 01:50:00|1737.3|1737|1737.1|1736.8|1737.5|1737.2|1737|1736.7|25
1697162100000|2023-10-13 01:55:00|1737|1736.7|1737.1|1736.8|1737.4|1737.1|1737|1736.7|22
1697162400000|2023-10-13 02:00:00|1737|1736.7|1736.8|1736.5|1737.1|1736.8|1736.5|1736.2|35
1697162700000|2023-10-13 02:05:00|1736.7|1736.4|1737.6|1737.3|1738.3|1738|1736.7|1736.4|101
1697163000000|2023-10-13 02:10:00|1737.7|1737.4|1738.2|1737.9|1738.3|1738|1737.7|1737.4|68
1697163300000|2023-10-13 02:15:00|1738.1|1737.8|1737.9|1737.6|1738.5|1738.2|1737.9|1737.6|75
1697163600000|2023-10-13 02:20:00|1737.8|1737.5|1738|1737.7|1738.2|1737.9|1737.8|1737.5|52
1697163900000|2023-10-13 02:25:00|1738.1|1737.8|1737.5|1737.2|1738.2|1737.9|1737.4|1737.1|29
1697164200000|2023-10-13 02:30:00|1737.4|1737.1|1737.5|1737.2|1737.8|1737.5|1737.2|1736.9|45
1697164500000|2023-10-13 02:35:00|1737.4|1737.1|1737.4|1737.1|1737.5|1737.2|1737.2|1736.9|27
1697164800000|2023-10-13 02:40:00|1737.3|1737|1737.2|1736.9|1737.4|1737.1|1736.7|1736.4|48
1697165100000|2023-10-13 02:45:00|1737.1|1736.8|1737.4|1737.1|1737.5|1737.2|1737|1736.7|6
1697165400000|2023-10-13 02:50:00|1737.3|1737|1737.3|1737|1737.7|1737.4|1737.3|1737|19
1697165700000|2023-10-13 02:55:00|1737.4|1737.1|1737.2|1736.9|1737.4|1737.1|1736.9|1736.6|17
1697166000000|2023-10-13 03:00:00|1737.3|1737|1737.6|1737.3|1737.7|1737.4|1737.2|1736.9|19
1697166300000|2023-10-13 03:05:00|1737.7|1737.4|1737.6|1737.3|1737.9|1737.6|1737.5|1737.2|6
1697166600000|2023-10-13 03:10:00|1737.5|1737.2|1737|1736.7|1737.5|1737.2|1736.9|1736.6|55
1697166900000|2023-10-13 03:15:00|1736.9|1736.6|1736.7|1736.4|1737.3|1737|1736.6|1736.3|91
1697167200000|2023-10-13 03:20:00|1736.6|1736.3|1736.3|1736|1736.9|1736.6|1736.1|1735.8|69
1697167500000|2023-10-13 03:25:00|1736.2|1735.9|1736.1|1735.8|1736.3|1736|1736|1735.7|56
1697167800000|2023-10-13 03:30:00|1736.2|1735.9|1735.9|1735.6|1736.3|1736|1735.7|1735.4|51
1697168100000|2023-10-13 03:35:00|1735.8|1735.5|1735.7|1735.4|1736.3|1736|1735.7|1735.4|60
1697168400000|2023-10-13 03:40:00|1735.6|1735.3|1736.1|1735.8|1736.2|1735.9|1735.6|1735.3|74
1697168700000|2023-10-13 03:45:00|1736.2|1735.9|1736|1735.7|1736.3|1736|1736|1735.7|40
1697169000000|2023-10-13 03:50:00|1736.1|1735.8|1736.5|1736.2|1736.6|1736.3|1736|1735.7|14
1697169300000|2023-10-13 03:55:00|1736.4|1736.1|1736.5|1736.2|1736.8|1736.5|1736.3|1736|30
1697169600000|2023-10-13 04:00:00|1736.4|1736.1|1736|1735.7|1736.7|1736.4|1735.9|1735.6|19
1697169900000|2023-10-13 04:05:00|1736.1|1735.8|1736.3|1736|1736.6|1736.3|1736|1735.7|23
1697170200000|2023-10-13 04:10:00|1736.2|1735.9|1736.4|1736.1|1736.5|1736.2|1736.2|1735.9|23
1697170500000|2023-10-13 04:15:00|1736.3|1736|1736.5|1736.2|1736.6|1736.3|1736.1|1735.8|42
1697170800000|2023-10-13 04:20:00|1736.6|1736.3|1736.6|1736.3|1736.7|1736.4|1736.3|1736|5
1697171100000|2023-10-13 04:25:00|1736.5|1736.2|1737.4|1737.1|1737.6|1737.3|1736.5|1736.2|53
1697171400000|2023-10-13 04:30:00|1737.3|1737|1737.3|1737|1737.3|1737|1736.9|1736.6|66
1697171700000|2023-10-13 04:35:00|1737.2|1736.9|1736.9|1736.6|1737.4|1737.1|1736.7|1736.4|41
1697172000000|2023-10-13 04:40:00|1737|1736.7|1736.2|1735.9|1737|1736.7|1736.1|1735.8|31
1697172300000|2023-10-13 04:45:00|1736.3|1736|1736.2|1735.9|1736.4|1736.1|1736.1|1735.8|27
1697172600000|2023-10-13 04:50:00|1736.1|1735.8|1736.2|1735.9|1736.3|1736|1735.9|1735.6|60
1697172900000|2023-10-13 04:55:00|1736.3|1736|1735.8|1735.5|1736.3|1736|1735.6|1735.3|33
1697173200000|2023-10-13 05:00:00|1735.9|1735.6|1735.9|1735.6|1736.2|1735.9|1735.6|1735.3|30
1697173500000|2023-10-13 05:05:00|1735.8|1735.5|1736|1735.7|1736|1735.7|1735.6|1735.3|20
1697173800000|2023-10-13 05:10:00|1735.9|1735.6|1736.4|1736.1|1736.5|1736.2|1735.9|1735.6|47
1697174100000|2023-10-13 05:15:00|1736.5|1736.2|1736.5|1736.2|1736.7|1736.4|1736.2|1735.9|49
1697174400000|2023-10-13 05:20:00|1736.4|1736.1|1736.8|1736.5|1737|1736.7|1736.4|1736.1|13
1697174700000|2023-10-13 05:25:00|1736.7|1736.4|1736.7|1736.4|1736.8|1736.5|1736.5|1736.2|18
1697175000000|2023-10-13 05:30:00|1736.6|1736.3|1736.7|1736.4|1737|1736.7|1736.5|1736.2|30
1697175300000|2023-10-13 05:35:00|1736.8|1736.5|1736.3|1736|1737.2|1736.9|1736.1|1735.8|38
1697175600000|2023-10-13 05:40:00|1736.2|1735.9|1735.9|1735.6|1736.3|1736|1735.9|1735.6|57
1697175900000|2023-10-13 05:45:00|1735.8|1735.5|1736.1|1735.8|1736.3|1736|1735.8|1735.5|49
1697176200000|2023-10-13 05:50:00|1736|1735.7|1736.2|1735.9|1736.4|1736.1|1736|1735.7|113
1697176500000|2023-10-13 05:55:00|1736.3|1736|1736.5|1736.2|1736.6|1736.3|1736|1735.7|41
1697176800000|2023-10-13 06:00:00|1736.6|1736.3|1734.7|1734.4|1736.6|1736.3|1734.5|1734.2|253
1697177100000|2023-10-13 06:05:00|1734.8|1734.5|1735.1|1734.8|1735.9|1735.6|1734.8|1734.5|202
1697177400000|2023-10-13 06:10:00|1735|1734.7|1734.6|1734.3|1735.4|1735.1|1734.5|1734.2|34
1697177700000|2023-10-13 06:15:00|1734.5|1734.2|1734.9|1734.6|1735.4|1735.1|1734.5|1734.2|38
1697178000000|2023-10-13 06:20:00|1735|1734.7|1734.6|1734.3|1735|1734.7|1734.4|1734.1|62
1697178300000|2023-10-13 06:25:00|1734.7|1734.4|1735.2|1734.9|1735.2|1734.9|1734.5|1734.2|45
1697178600000|2023-10-13 06:30:00|1735.1|1734.8|1735.4|1735.1|1735.4|1735.1|1734.8|1734.5|85
1697178900000|2023-10-13 06:35:00|1735.3|1735|1735.3|1735|1735.6|1735.3|1735.2|1734.9|109
1697179200000|2023-10-13 06:40:00|1735.4|1735.1|1736.3|1736|1736.4|1736.1|1735.3|1735|97
1697179500000|2023-10-13 06:45:00|1736.4|1736.1|1736.3|1736|1736.6|1736.3|1736.2|1735.9|53
1697179800000|2023-10-13 06:50:00|1736.2|1735.9|1735.7|1735.4|1736.3|1736|1735.6|1735.3|110
1697180100000|2023-10-13 06:55:00|1735.8|1735.5|1735.9|1735.6|1736.1|1735.8|1735.4|1735.1|60
1697180400000|2023-10-13 07:00:00|1735.8|1735.5|1736.9|1736.6|1737.2|1736.9|1735.7|1735.4|313
1697180700000|2023-10-13 07:05:00|1737.1|1736.8|1737.6|1737.3|1737.8|1737.5|1736.4|1736.1|116
1697181000000|2023-10-13 07:10:00|1737.5|1737.2|1738.6|1738.3|1739.3|1739|1737.5|1737.2|225
1697181300000|2023-10-13 07:15:00|1738.5|1738.2|1736.4|1736.1|1738.8|1738.5|1736|1735.7|188
1697181600000|2023-10-13 07:20:00|1736.5|1736.2|1736.7|1736.4|1736.9|1736.6|1735.4|1735.1|153
1697181900000|2023-10-13 07:25:00|1736.8|1736.5|1738.7|1738.4|1738.7|1738.4|1736.7|1736.4|134
1697182200000|2023-10-13 07:30:00|1738.6|1738.3|1738.7|1738.4|1739.5|1739.2|1738.3|1738|259
1697182500000|2023-10-13 07:35:00|1738.6|1738.3|1739.1|1738.8|1739.2|1738.9|1737.8|1737.5|101
1697182800000|2023-10-13 07:40:00|1739.2|1738.9|1739.1|1738.8|1739.5|1739.2|1738.5|1738.2|106
1697183100000|2023-10-13 07:45:00|1739.2|1738.9|1739.5|1739.2|1739.9|1739.6|1739|1738.7|129
1697183400000|2023-10-13 07:50:00|1739.6|1739.3|1739.5|1739.2|1739.6|1739.3|1738.6|1738.3|229
1697183700000|2023-10-13 07:55:00|1739.4|1739.1|1738.7|1738.4|1739.5|1739.2|1738.2|1737.9|142
1697184000000|2023-10-13 08:00:00|1738.8|1738.5|1740.1|1739.8|1740.7|1740.4|1738.8|1738.5|179
1697184300000|2023-10-13 08:05:00|1740|1739.7|1740.3|1740|1741.2|1740.9|1739.8|1739.5|166
1697184600000|2023-10-13 08:10:00|1740.4|1740.1|1740.1|1739.8|1740.8|1740.5|1739.8|1739.5|152
1697184900000|2023-10-13 08:15:00|1740.2|1739.9|1738.9|1738.6|1740.3|1740|1738.6|1738.3|91
1697185200000|2023-10-13 08:20:00|1739|1738.7|1738.6|1738.3|1739.2|1738.9|1738.6|1738.3|155
1697185500000|2023-10-13 08:25:00|1738.5|1738.2|1738.6|1738.3|1739.1|1738.8|1737.7|1737.4|326
1697185800000|2023-10-13 08:30:00|1738.7|1738.4|1738.3|1738|1739|1738.7|1737.8|1737.5|341
1697186100000|2023-10-13 08:35:00|1738.4|1738.1|1737|1736.7|1739.2|1738.9|1736.8|1736.5|185
1697186400000|2023-10-13 08:40:00|1737.1|1736.8|1736.1|1735.8|1737.1|1736.8|1735.9|1735.6|229
1697186700000|2023-10-13 08:45:00|1736.2|1735.9|1735|1734.7|1736.8|1736.5|1734.8|1734.5|445
1697187000000|2023-10-13 08:50:00|1735.1|1734.8|1734.9|1734.6|1735.3|1735|1734.7|1734.4|180
1697187300000|2023-10-13 08:55:00|1735|1734.7|1735.1|1734.8|1735.6|1735.3|1734.8|1734.5|133
1697187600000|2023-10-13 09:00:00|1735|1734.7|1734.3|1734|1735.5|1735.2|1734.1|1733.8|187
1697187900000|2023-10-13 09:05:00|1734.1|1733.8|1732.1|1731.8|1734.2|1733.9|1730.8|1730.5|832
1697188200000|2023-10-13 09:10:00|1732.2|1731.9|1732.5|1732.2|1732.6|1732.3|1731.7|1731.4|206
1697188500000|2023-10-13 09:15:00|1732.2|1731.9|1732.1|1731.8|1732.3|1732|1731.1|1730.8|209
1697188800000|2023-10-13 09:20:00|1732.2|1731.9|1732.1|1731.8|1732.3|1732|1731.4|1731.1|237
1697189100000|2023-10-13 09:25:00|1732.2|1731.9|1731.5|1731.2|1732.3|1732|1731.1|1730.8|266
1697189400000|2023-10-13 09:30:00|1731.6|1731.3|1730.6|1730.3|1731.7|1731.4|1730.4|1730.1|232
1697189700000|2023-10-13 09:35:00|1730.7|1730.4|1731.6|1731.3|1732.3|1732|1730.6|1730.3|258
1697190000000|2023-10-13 09:40:00|1731.5|1731.2|1731.1|1730.8|1731.5|1731.2|1730.6|1730.3|291
1697190300000|2023-10-13 09:45:00|1731.2|1730.9|1730.6|1730.3|1731.8|1731.5|1729.6|1729.3|290
1697190600000|2023-10-13 09:50:00|1730.7|1730.4|1728.5|1728.2|1730.8|1730.5|1728.5|1728.2|654
1697190900000|2023-10-13 09:55:00|1728.6|1728.3|1729.4|1729.1|1730.1|1729.8|1728.5|1728.2|330
1697191200000|2023-10-13 10:00:00|1729.2|1728.9|1730.4|1730.1|1730.9|1730.6|1729|1728.7|281
1697191500000|2023-10-13 10:05:00|1730.5|1730.2|1729|1728.7|1731.1|1730.8|1729|1728.7|319
1697191800000|2023-10-13 10:10:00|1728.9|1728.6|1729.1|1728.8|1729.7|1729.4|1728|1727.7|213
1697192100000|2023-10-13 10:15:00|1729|1728.7|1729.5|1729.2|1730.5|1730.2|1728.9|1728.6|179
1697192400000|2023-10-13 10:20:00|1729.6|1729.3|1729.7|1729.4|1730|1729.7|1728.6|1728.3|188
1697192700000|2023-10-13 10:25:00|1729.8|1729.5|1729.4|1729.1|1730.5|1730.2|1729.2|1728.9|191
1697193000000|2023-10-13 10:30:00|1729.5|1729.2|1729|1728.7|1729.9|1729.6|1728.3|1728|249
1697193300000|2023-10-13 10:35:00|1728.9|1728.6|1730.3|1730|1730.4|1730.1|1728.3|1728|212
1697193600000|2023-10-13 10:40:00|1730.2|1729.9|1728.4|1728.1|1730.3|1730|1728.3|1728|198
1697193900000|2023-10-13 10:45:00|1728.3|1728|1731.9|1731.6|1732.7|1732.4|1728.3|1728|980
1697194200000|2023-10-13 10:50:00|1731.8|1731.5|1731|1730.7|1733|1732.7|1730.9|1730.6|571
1697194500000|2023-10-13 10:55:00|1730.9|1730.6|1731.3|1731|1732.1|1731.8|1730.5|1730.2|345
1697194800000|2023-10-13 11:00:00|1731.4|1731.1|1731.9|1731.6|1732|1731.7|1730.5|1730.2|354
1697195100000|2023-10-13 11:05:00|1731.8|1731.5|1732.6|1732.3|1733.1|1732.8|1731.7|1731.4|369
1697195400000|2023-10-13 11:10:00|1732.5|1732.2|1733.4|1733.1|1733.7|1733.4|1732|1731.7|359
1697195700000|2023-10-13 11:15:00|1733.3|1733|1732.2|1731.9|1733.3|1733|1732|1731.7|173
1697196000000|2023-10-13 11:20:00|1732.3|1732|1732.9|1732.6|1733.3|1733|1731.7|1731.4|216
1697196300000|2023-10-13 11:25:00|1733|1732.7|1734.8|1734.5|1735.3|1735|1732.4|1732.1|249
1697196600000|2023-10-13 11:30:00|1734.7|1734.4|1733.3|1733|1734.7|1734.4|1733.3|1733|630
1697196900000|2023-10-13 11:35:00|1733.2|1732.9|1734.7|1734.4|1734.7|1734.4|1733.2|1732.9|273
1697197200000|2023-10-13 11:40:00|1734.8|1734.5|1734.2|1733.9|1735.4|1735.1|1733.6|1733.3|381
1697197500000|2023-10-13 11:45:00|1734.1|1733.8|1733.4|1733.1|1734.2|1733.9|1732.7|1732.4|458
1697197800000|2023-10-13 11:50:00|1733.5|1733.2|1734.6|1734.3|1735.1|1734.8|1733.4|1733.1|138
1697198100000|2023-10-13 11:55:00|1734.5|1734.2|1734|1733.7|1735.1|1734.8|1733.6|1733.3|260
1697198400000|2023-10-13 12:00:00|1734.1|1733.8|1734|1733.7|1734.9|1734.6|1734|1733.7|250
1697198700000|2023-10-13 12:05:00|1734.1|1733.8|1732.6|1732.3|1734.4|1734.1|1731.9|1731.6|690
1697199000000|2023-10-13 12:10:00|1732.5|1732.2|1733.8|1733.5|1734.6|1734.3|1732.5|1732.2|261
1697199300000|2023-10-13 12:15:00|1733.9|1733.6|1733.2|1732.9|1734.7|1734.4|1733|1732.7|634
1697199600000|2023-10-13 12:20:00|1733.3|1733|1734.4|1734.1|1734.8|1734.5|1732.7|1732.4|873
1697199900000|2023-10-13 12:25:00|1734.5|1734.2|1735.6|1735.3|1736.3|1736|1734|1733.7|580
1697200200000|2023-10-13 12:30:00|1735.7|1735.4|1736.9|1736.6|1737.5|1737.2|1735.6|1735.3|843
1697200500000|2023-10-13 12:35:00|1737|1736.7|1738.9|1738.6|1739|1738.7|1736.9|1736.6|607
1697200800000|2023-10-13 12:40:00|1739|1738.7|1739.4|1739.1|1739.6|1739.3|1738.2|1737.9|649
1697201100000|2023-10-13 12:45:00|1739.5|1739.2|1739.5|1739.2|1740.3|1740|1738.7|1738.4|425
1697201400000|2023-10-13 12:50:00|1739.4|1739.1|1740.6|1740.3|1741.6|1741.3|1739.2|1738.9|672
1697201700000|2023-10-13 12:55:00|1740.7|1740.4|1741.2|1740.9|1741.9|1741.6|1740.6|1740.3|829
1697202000000|2023-10-13 13:00:00|1741.3|1741|1741.9|1741.6|1742|1741.7|1740|1739.7|833
1697202300000|2023-10-13 13:05:00|1741.8|1741.5|1742.2|1741.9|1742.8|1742.5|1741.1|1740.8|619
1697202600000|2023-10-13 13:10:00|1742.1|1741.8|1742|1741.7|1742.4|1742.1|1741.3|1741|538
1697202900000|2023-10-13 13:15:00|1741.8|1741.5|1741.1|1740.8|1742.1|1741.8|1740.9|1740.6|450
1697203200000|2023-10-13 13:20:00|1741|1740.7|1738.8|1738.5|1741.1|1740.8|1738.7|1738.4|597
1697203500000|2023-10-13 13:25:00|1738.9|1738.6|1739.7|1739.4|1740.2|1739.9|1738.5|1738.2|893
1697203800000|2023-10-13 13:30:00|1739.6|1739.3|1737.4|1737.1|1743.1|1742.8|1736.9|1736.6|6145
1697204100000|2023-10-13 13:35:00|1737.5|1737.2|1737.6|1737.3|1738.8|1738.5|1733.6|1733.3|5416
1697204400000|2023-10-13 13:40:00|1737.9|1737.6|1733|1732.7|1741|1740.7|1732.8|1732.5|4275
1697204700000|2023-10-13 13:45:00|1732.9|1732.6|1731.9|1731.6|1733.3|1733|1730.6|1730.3|4122
1697205000000|2023-10-13 13:50:00|1732.2|1731.9|1734|1733.7|1735.7|1735.4|1730.8|1730.5|2808
1697205300000|2023-10-13 13:55:00|1733.9|1733.6|1733.4|1733.1|1735|1734.7|1732.5|1732.2|1883
1697205600000|2023-10-13 14:00:00|1731.2|1730.9|1730.6|1730.3|1734.3|1734|1728|1727.7|4540
1697205900000|2023-10-13 14:05:00|1730.8|1730.5|1729.4|1729.1|1731.5|1731.2|1727.8|1727.5|2720
1697206200000|2023-10-13 14:10:00|1729.5|1729.2|1727.8|1727.5|1729.6|1729.3|1726.9|1726.6|2261
1697206500000|2023-10-13 14:15:00|1727.7|1727.4|1728|1727.7|1728.6|1728.3|1726.7|1726.4|2158
1697206800000|2023-10-13 14:20:00|1728.1|1727.8|1729|1728.7|1731.3|1731|1728|1727.7|2452
1697207100000|2023-10-13 14:25:00|1729.2|1728.9|1727.8|1727.5|1729.7|1729.4|1727.3|1727|1489
1697207400000|2023-10-13 14:30:00|1727.7|1727.4|1731.9|1731.6|1731.9|1731.6|1726.6|1726.3|2187
1697207700000|2023-10-13 14:35:00|1731.6|1731.3|1726.6|1726.3|1731.8|1731.5|1726.6|1726.3|2390
1697208000000|2023-10-13 14:40:00|1726.7|1726.4|1727.6|1727.3|1728.1|1727.8|1725|1724.7|2522
1697208300000|2023-10-13 14:45:00|1727.5|1727.2|1726.9|1726.6|1727.8|1727.5|1725.7|1725.4|1441
1697208600000|2023-10-13 14:50:00|1727|1726.7|1723.2|1722.9|1727|1726.7|1721.8|1721.5|3478
1697208900000|2023-10-13 14:55:00|1723.3|1723|1723|1722.7|1723.5|1723.2|1722.1|1721.8|1736
1697209200000|2023-10-13 15:00:00|1722.9|1722.6|1721.6|1721.3|1723.3|1723|1720.7|1720.4|2510
1697209500000|2023-10-13 15:05:00|1721.5|1721.2|1722|1721.7|1722.1|1721.8|1718.6|1718.3|3062
1697209800000|2023-10-13 15:10:00|1722.1|1721.8|1721|1720.7|1722.8|1722.5|1719.8|1719.5|1965
1697210100000|2023-10-13 15:15:00|1720.8|1720.5|1721.6|1721.3|1722.9|1722.6|1720.2|1719.9|1632
1697210400000|2023-10-13 15:20:00|1721.5|1721.2|1720.5|1720.2|1723.1|1722.8|1720.3|1720|1816
1697210700000|2023-10-13 15:25:00|1720.6|1720.3|1722.7|1722.4|1723|1722.7|1718.9|1718.6|2022
1697211000000|2023-10-13 15:30:00|1722.8|1722.5|1722.8|1722.5|1723.9|1723.6|1721.3|1721|2133
1697211300000|2023-10-13 15:35:00|1722.9|1722.6|1724.7|1724.4|1725|1724.7|1722.8|1722.5|1191
1697211600000|2023-10-13 15:40:00|1724.8|1724.5|1723.8|1723.5|1725.5|1725.2|1723.6|1723.3|1672
1697211900000|2023-10-13 15:45:00|1723.9|1723.6|1722.3|1722|1724.7|1724.4|1722|1721.7|1547
1697212200000|2023-10-13 15:50:00|1722.4|1722.1|1719.8|1719.5|1722.8|1722.5|1719.6|1719.3|2154
1697212500000|2023-10-13 15:55:00|1719.7|1719.4|1718.5|1718.2|1720|1719.7|1717.7|1717.4|2995
1697212800000|2023-10-13 16:00:00|1718.6|1718.3|1720.5|1720.2|1721.2|1720.9|1717.9|1717.6|1430
1697213100000|2023-10-13 16:05:00|1720.6|1720.3|1720.1|1719.8|1721.6|1721.3|1719.7|1719.4|1808
1697213400000|2023-10-13 16:10:00|1720.2|1719.9|1719.2|1718.9|1720.2|1719.9|1718.9|1718.6|1518
1697213700000|2023-10-13 16:15:00|1719.4|1719.1|1722.5|1722.2|1723.2|1722.9|1719.1|1718.8|1854
1697214000000|2023-10-13 16:20:00|1722.4|1722.1|1723.6|1723.3|1723.9|1723.6|1722.3|1722|1873
1697214300000|2023-10-13 16:25:00|1723.5|1723.2|1724.3|1724|1724.8|1724.5|1723|1722.7|1232
1697214600000|2023-10-13 16:30:00|1724.5|1724.2|1725.1|1724.8|1725.7|1725.4|1723.7|1723.4|1592
1697214900000|2023-10-13 16:35:00|1725|1724.7|1723.8|1723.5|1725.2|1724.9|1723.6|1723.3|1328
1697215200000|2023-10-13 16:40:00|1723.7|1723.4|1723.7|1723.4|1725|1724.7|1723.5|1723.2|926
1697215500000|2023-10-13 16:45:00|1723.6|1723.3|1721.1|1720.8|1724.4|1724.1|1721.1|1720.8|1480
1697215800000|2023-10-13 16:50:00|1721.2|1720.9|1720.8|1720.5|1722.3|1722|1718.4|1718.1|2403
1697216100000|2023-10-13 16:55:00|1721|1720.7|1721.1|1720.8|1721.8|1721.5|1720.6|1720.3|1330
1697216400000|2023-10-13 17:00:00|1721|1720.7|1720.3|1720|1722|1721.7|1719.8|1719.5|1348
1697216700000|2023-10-13 17:05:00|1720.4|1720.1|1719|1718.7|1720.5|1720.2|1717.7|1717.4|1621
1697217000000|2023-10-13 17:10:00|1719.1|1718.8|1717.3|1717|1720|1719.7|1717.2|1716.9|2755
1697217300000|2023-10-13 17:15:00|1717.4|1717.1|1717.9|1717.6|1718.8|1718.5|1717|1716.7|1455
1697217600000|2023-10-13 17:20:00|1718|1717.7|1716.4|1716.1|1718.4|1718.1|1715.9|1715.6|1884
1697217900000|2023-10-13 17:25:00|1716.5|1716.2|1713.8|1713.5|1716.8|1716.5|1713.5|1713.2|2209
1697218200000|2023-10-13 17:30:00|1713.7|1713.4|1714.2|1713.9|1714.7|1714.4|1712.8|1712.5|2444
1697218500000|2023-10-13 17:35:00|1714.1|1713.8|1713.1|1712.8|1714.4|1714.1|1712.5|1712.2|2493
1697218800000|2023-10-13 17:40:00|1713|1712.7|1717|1716.7|1718.8|1718.5|1713|1712.7|4361
1697219100000|2023-10-13 17:45:00|1717.1|1716.8|1716.7|1716.4|1717.7|1717.4|1715.8|1715.5|2161
1697219400000|2023-10-13 17:50:00|1716.8|1716.5|1716.6|1716.3|1718|1717.7|1716.1|1715.8|1248
1697219700000|2023-10-13 17:55:00|1716.5|1716.2|1716.9|1716.6|1718|1717.7|1716.3|1716|1020
1697220000000|2023-10-13 18:00:00|1716.8|1716.5|1716.4|1716.1|1717.5|1717.2|1716.1|1715.8|1194
1697220300000|2023-10-13 18:05:00|1716.5|1716.2|1718.3|1718|1719.5|1719.2|1716.3|1716|1611
1697220600000|2023-10-13 18:10:00|1718.4|1718.1|1718.9|1718.6|1719.8|1719.5|1717.7|1717.4|877
1697220900000|2023-10-13 18:15:00|1718.8|1718.5|1718.5|1718.2|1719.3|1719|1717.7|1717.4|1310
1697221200000|2023-10-13 18:20:00|1718.6|1718.3|1717.3|1717|1719.6|1719.3|1717.2|1716.9|1357
1697221500000|2023-10-13 18:25:00|1717.4|1717.1|1718|1717.7|1718.2|1717.9|1716.2|1715.9|1236
1697221800000|2023-10-13 18:30:00|1718.1|1717.8|1719.4|1719.1|1720.2|1719.9|1717.9|1717.6|1471
1697222100000|2023-10-13 18:35:00|1719.6|1719.3|1717.9|1717.6|1719.8|1719.5|1717.2|1716.9|1749
1697222400000|2023-10-13 18:40:00|1717.8|1717.5|1716.9|1716.6|1719.1|1718.8|1716.8|1716.5|1043
1697222700000|2023-10-13 18:45:00|1717|1716.7|1716.7|1716.4|1717.8|1717.5|1715.9|1715.6|1205
1697223000000|2023-10-13 18:50:00|1716.5|1716.2|1718.2|1717.9|1718.7|1718.4|1716.4|1716.1|1170
1697223300000|2023-10-13 18:55:00|1718.1|1717.8|1718.3|1718|1718.8|1718.5|1716.9|1716.6|1470
1697223600000|2023-10-13 19:00:00|1718.4|1718.1|1718.6|1718.3|1719.7|1719.4|1717.6|1717.3|1827
1697223900000|2023-10-13 19:05:00|1718.7|1718.4|1718.4|1718.1|1719.1|1718.8|1715.5|1715.2|1909
1697224200000|2023-10-13 19:10:00|1718.3|1718|1719.9|1719.6|1721.1|1720.8|1717.8|1717.5|2377
1697224500000|2023-10-13 19:15:00|1719.8|1719.5|1719.1|1718.8|1720.1|1719.8|1718.4|1718.1|1544
1697224800000|2023-10-13 19:20:00|1719|1718.7|1719.4|1719.1|1719.5|1719.2|1718.1|1717.8|1419
1697225100000|2023-10-13 19:25:00|1719.5|1719.2|1718.3|1718|1719.8|1719.5|1717.8|1717.5|1404
1697225400000|2023-10-13 19:30:00|1718.5|1718.2|1718.9|1718.6|1720.1|1719.8|1718.5|1718.2|1233
1697225700000|2023-10-13 19:35:00|1718.8|1718.5|1718.4|1718.1|1719.3|1719|1717.9|1717.6|1781
1697226000000|2023-10-13 19:40:00|1718.3|1718|1717|1716.7|1719.2|1718.9|1716.4|1716.1|2663
1697226300000|2023-10-13 19:45:00|1717.1|1716.8|1719|1718.7|1719.3|1719|1716.8|1716.5|2555
1697226600000|2023-10-13 19:50:00|1718.5|1718.2|1718.7|1718.4|1718.9|1718.6|1717.1|1716.8|4414
1697226900000|2023-10-13 19:55:00|1718.4|1718.1|1718.3|1718|1719.3|1719|1716.9|1716.6|10952
1697227200000|2023-10-13 20:00:00|1718.1|1717.8|1717.5|1717.2|1718.4|1718.1|1717.1|1716.8|3848
1697227500000|2023-10-13 20:05:00|1717.4|1717.1|1716.4|1716.1|1717.4|1717.1|1716.2|1715.9|1021
1697227800000|2023-10-13 20:10:00|1716.5|1716.2|1715.9|1715.6|1716.7|1716.4|1715.5|1715.2|1087
1697228100000|2023-10-13 20:15:00|1715.8|1715.5|1716.1|1715.8|1716.2|1715.9|1715.7|1715.4|313
1697228400000|2023-10-13 20:20:00|1716.2|1715.9|1715.3|1715|1716.2|1715.9|1715.1|1714.8|312
1697228700000|2023-10-13 20:25:00|1715.4|1715.1|1715.4|1715.1|1715.5|1715.2|1714.9|1714.6|218
1697229000000|2023-10-13 20:30:00|1715.5|1715.2|1715.3|1715|1715.7|1715.4|1714.9|1714.6|350
1697229300000|2023-10-13 20:35:00|1715.2|1714.9|1715.3|1715|1715.7|1715.4|1715.2|1714.9|118
1697229600000|2023-10-13 20:40:00|1715.4|1715.1|1715.4|1715.1|1715.5|1715.2|1715.2|1714.9|164
1697229900000|2023-10-13 20:45:00|1715.3|1715|1715.6|1715.3|1715.7|1715.4|1715.3|1715|193
1697230200000|2023-10-13 20:50:00|1715.5|1715.2|1715.3|1715|1715.7|1715.4|1715.3|1715|132
1697230500000|2023-10-13 20:55:00|1715.2|1714.9|1715.6|1714.8|1715.8|1715.2|1714.9|1714.6|227
1697407200000|2023-10-15 22:00:00|1718.7|1718.4|1720.6|1720.3|1721|1720.7|1718.7|1718.4|351
1697407500000|2023-10-15 22:05:00|1720.7|1720.4|1721.7|1721.4|1721.7|1721.4|1719.9|1719.6|126
1697407800000|2023-10-15 22:10:00|1721.8|1721.5|1722.2|1721.9|1722.4|1722.1|1721.2|1720.9|82
1697408100000|2023-10-15 22:15:00|1722.1|1721.8|1722.5|1722.2|1722.5|1722.2|1721.9|1721.6|77
1697408400000|2023-10-15 22:20:00|1722.4|1722.1|1722.1|1721.8|1722.6|1722.3|1722|1721.7|44
1697408700000|2023-10-15 22:25:00|1722.3|1722|1721.9|1721.6|1722.8|1722.5|1721.9|1721.6|54
1697409000000|2023-10-15 22:30:00|1722.2|1721.9|1721.8|1721.5|1722.2|1721.9|1721.4|1721.1|66
1697409300000|2023-10-15 22:35:00|1722|1721.7|1721.5|1721.2|1722.1|1721.8|1721.4|1721.1|54
1697409600000|2023-10-15 22:40:00|1721.6|1721.3|1721.3|1721|1721.8|1721.5|1721.1|1720.8|32
1697409900000|2023-10-15 22:45:00|1721.4|1721.1|1721.5|1721.2|1721.5|1721.2|1721.1|1720.8|14
1697410200000|2023-10-15 22:50:00|1721.8|1721.5|1721.7|1721.4|1721.8|1721.5|1721.1|1720.8|88
1697410500000|2023-10-15 22:55:00|1721.6|1721.3|1722.6|1722.3|1722.8|1722.5|1721.6|1721.3|69
1697410800000|2023-10-15 23:00:00|1722.7|1722.4|1722.4|1722.1|1722.9|1722.6|1722.2|1721.9|74
1697411100000|2023-10-15 23:05:00|1722.3|1722|1723|1722.7|1723.2|1722.9|1722.3|1722|62
1697411400000|2023-10-15 23:10:00|1723.1|1722.8|1723.5|1723.2|1723.5|1723.2|1722.9|1722.6|80
1697411700000|2023-10-15 23:15:00|1723.4|1723.1|1723.3|1723|1723.4|1723.1|1723.1|1722.8|46
1697412000000|2023-10-15 23:20:00|1723.2|1722.9|1724|1723.7|1724|1723.7|1722.9|1722.6|71
1697412300000|2023-10-15 23:25:00|1723.9|1723.6|1724.5|1724.2|1724.6|1724.3|1723.8|1723.5|80
1697412600000|2023-10-15 23:30:00|1724.6|1724.3|1724.3|1724|1725.2|1724.9|1724.2|1723.9|182
1697412900000|2023-10-15 23:35:00|1724.2|1723.9|1724.4|1724.1|1724.4|1724.1|1723.9|1723.6|42
1697413200000|2023-10-15 23:40:00|1724.5|1724.2|1724.3|1724|1724.6|1724.3|1724.1|1723.8|52
1697413500000|2023-10-15 23:45:00|1724.4|1724.1|1724.2|1723.9|1724.5|1724.2|1723.9|1723.6|36
1697413800000|2023-10-15 23:50:00|1724.1|1723.8|1724.4|1724.1|1724.8|1724.5|1724.1|1723.8|61
1697414100000|2023-10-15 23:55:00|1724.5|1724.2|1725|1724.7|1725|1724.7|1724.1|1723.8|35
1697414400000|2023-10-16 00:00:00|1724.9|1724.6|1725.7|1725.4|1726.3|1726|1724.2|1723.9|440
1697414700000|2023-10-16 00:05:00|1725.8|1725.5|1724.6|1724.3|1725.8|1725.5|1723.9|1723.6|194
1697415000000|2023-10-16 00:10:00|1724.7|1724.4|1724.9|1724.6|1725.5|1725.2|1724.3|1724|70
1697415300000|2023-10-16 00:15:00|1724.8|1724.5|1724.4|1724.1|1725.4|1725.1|1724.2|1723.9|78
1697415600000|2023-10-16 00:20:00|1724.5|1724.2|1724.9|1724.6|1724.9|1724.6|1724.3|1724|59
1697415900000|2023-10-16 00:25:00|1724.7|1724.4|1725.5|1725.2|1725.8|1725.5|1724.4|1724.1|71
1697416200000|2023-10-16 00:30:00|1725.4|1725.1|1725.7|1725.4|1726|1725.7|1725.3|1725|44
1697416500000|2023-10-16 00:35:00|1725.6|1725.3|1725.7|1725.4|1726.1|1725.8|1725.5|1725.2|93
1697416800000|2023-10-16 00:40:00|1725.8|1725.5|1725|1724.7|1725.8|1725.5|1724.9|1724.6|80
1697417100000|2023-10-16 00:45:00|1724.9|1724.6|1724.9|1724.6|1725.2|1724.9|1724.2|1723.9|65
1697417400000|2023-10-16 00:50:00|1725|1724.7|1725.3|1725|1725.5|1725.2|1724.8|1724.5|37
1697417700000|2023-10-16 00:55:00|1725.4|1725.1|1724.7|1724.4|1725.4|1725.1|1724.3|1724|51
1697418000000|2023-10-16 01:00:00|1724.8|1724.5|1726.4|1726.1|1726.6|1726.3|1724.6|1724.3|105
1697418300000|2023-10-16 01:05:00|1726.3|1726|1726|1725.7|1726.5|1726.2|1726|1725.7|47
1697418600000|2023-10-16 01:10:00|1726.1|1725.8|1726.4|1726.1|1726.6|1726.3|1726|1725.7|70
1697418900000|2023-10-16 01:15:00|1726.5|1726.2|1725.9|1725.6|1726.6|1726.3|1725.8|1725.5|59
1697419200000|2023-10-16 01:20:00|1725.8|1725.5|1726|1725.7|1726.1|1725.8|1725.4|1725.1|62
1697419500000|2023-10-16 01:25:00|1725.9|1725.6|1726|1725.7|1726.2|1725.9|1725.8|1725.5|32
1697419800000|2023-10-16 01:30:00|1726.1|1725.8|1725.6|1725.3|1726.2|1725.9|1725.2|1724.9|18
1697420100000|2023-10-16 01:35:00|1725.5|1725.2|1725.3|1725|1725.8|1725.5|1724.5|1724.2|67
1697420400000|2023-10-16 01:40:00|1725.2|1724.9|1725.2|1724.9|1726.1|1725.8|1725.1|1724.8|30
1697420700000|2023-10-16 01:45:00|1725.3|1725|1725.1|1724.8|1725.4|1725.1|1724.9|1724.6|19
1697421000000|2023-10-16 01:50:00|1725.2|1724.9|1724.6|1724.3|1725.4|1725.1|1724.3|1724|55
1697421300000|2023-10-16 01:55:00|1724.7|1724.4|1724.3|1724|1724.7|1724.4|1724.3|1724|18
1697421600000|2023-10-16 02:00:00|1724.4|1724.1|1723.3|1723|1724.4|1724.1|1723.2|1722.9|41
1697421900000|2023-10-16 02:05:00|1723.4|1723.1|1724.4|1724.1|1724.5|1724.2|1723.3|1723|32
1697422200000|2023-10-16 02:10:00|1724.5|1724.2|1725.4|1725.1|1725.6|1725.3|1724.5|1724.2|47
1697422500000|2023-10-16 02:15:00|1725.5|1725.2|1725.2|1724.9|1725.6|1725.3|1725.1|1724.8|22
1697422800000|2023-10-16 02:20:00|1725.3|1725|1725.9|1725.6|1726.2|1725.9|1725.2|1724.9|21
1697423100000|2023-10-16 02:25:00|1726|1725.7|1725.8|1725.5|1726.3|1726|1725.8|1725.5|12
1697423400000|2023-10-16 02:30:00|1725.9|1725.6|1725.6|1725.3|1726|1725.7|1725.5|1725.2|9
1697423700000|2023-10-16 02:35:00|1725.5|1725.2|1725.5|1725.2|1725.8|1725.5|1725.4|1725.1|16
1697424000000|2023-10-16 02:40:00|1725.6|1725.3|1725|1724.7|1725.7|1725.4|1725|1724.7|8
1697424300000|2023-10-16 02:45:00|1724.9|1724.6|1724.2|1723.9|1725|1724.7|1724.2|1723.9|27
1697424600000|2023-10-16 02:50:00|1724.3|1724|1723.7|1723.4|1724.5|1724.2|1723.7|1723.4|33
1697424900000|2023-10-16 02:55:00|1723.8|1723.5|1724.2|1723.9|1724.6|1724.3|1723.7|1723.4|32
1697425200000|2023-10-16 03:00:00|1724.4|1724.1|1724.1|1723.8|1724.5|1724.2|1723.9|1723.6|34
1697425500000|2023-10-16 03:05:00|1724.2|1723.9|1723.8|1723.5|1724.3|1724|1723.6|1723.3|23
1697425800000|2023-10-16 03:10:00|1723.9|1723.6|1723.5|1723.2|1724|1723.7|1723.4|1723.1|37
1697426100000|2023-10-16 03:15:00|1723.6|1723.3|1723.5|1723.2|1723.6|1723.3|1723.2|1722.9|63
1697426400000|2023-10-16 03:20:00|1723.6|1723.3|1723.4|1723.1|1723.7|1723.4|1723.3|1723|27
1697426700000|2023-10-16 03:25:00|1723.5|1723.2|1723.5|1723.2|1723.9|1723.6|1723.3|1723|41
1697427000000|2023-10-16 03:30:00|1723.6|1723.3|1723.3|1723|1723.6|1723.3|1723.1|1722.8|50
1697427300000|2023-10-16 03:35:00|1723.2|1722.9|1723.7|1723.4|1723.8|1723.5|1723.2|1722.9|22
1697427600000|2023-10-16 03:40:00|1723.6|1723.3|1723.8|1723.5|1724|1723.7|1723.6|1723.3|17
1697427900000|2023-10-16 03:45:00|1723.9|1723.6|1724.1|1723.8|1724.2|1723.9|1723.7|1723.4|36
1697428200000|2023-10-16 03:50:00|1724.2|1723.9|1723.9|1723.6|1724.2|1723.9|1723.7|1723.4|30
1697428500000|2023-10-16 03:55:00|1724|1723.7|1724.2|1723.9|1724.2|1723.9|1723.9|1723.6|15
1697428800000|2023-10-16 04:00:00|1724.3|1724|1724.3|1724|1724.6|1724.3|1724|1723.7|87
1697429100000|2023-10-16 04:05:00|1724.4|1724.1|1724.4|1724.1|1724.6|1724.3|1724.2|1723.9|34
1697429400000|2023-10-16 04:10:00|1724.5|1724.2|1724.5|1724.2|1724.6|1724.3|1724.3|1724|28
1697429700000|2023-10-16 04:15:00|1724.6|1724.3|1724.5|1724.2|1724.6|1724.3|1724|1723.7|27
1697430000000|2023-10-16 04:20:00|1724.4|1724.1|1724.4|1724.1|1724.6|1724.3|1724.1|1723.8|38
1697430300000|2023-10-16 04:25:00|1724.2|1723.9|1724.3|1724|1724.4|1724.1|1724|1723.7|36
1697430600000|2023-10-16 04:30:00|1724.4|1724.1|1723.5|1723.2|1724.4|1724.1|1723.3|1723|82
1697430900000|2023-10-16 04:35:00|1723.6|1723.3|1723.7|1723.4|1723.8|1723.5|1723.4|1723.1|44
1697431200000|2023-10-16 04:40:00|1723.8|1723.5|1723.7|1723.4|1724.1|1723.8|1723.6|1723.3|30
1697431500000|2023-10-16 04:45:00|1723.8|1723.5|1724.2|1723.9|1724.4|1724.1|1723.8|1723.5|35
1697431800000|2023-10-16 04:50:00|1724.1|1723.8|1724.1|1723.8|1724.2|1723.9|1723.9|1723.6|16
1697432100000|2023-10-16 04:55:00|1724.2|1723.9|1724.2|1723.9|1724.3|1724|1724.1|1723.8|18
1697432400000|2023-10-16 05:00:00|1724.1|1723.8|1723.9|1723.6|1724.4|1724.1|1723.9|1723.6|30
1697432700000|2023-10-16 05:05:00|1723.8|1723.5|1723.8|1723.5|1724|1723.7|1723.5|1723.2|76
1697433000000|2023-10-16 05:10:00|1723.7|1723.4|1724.2|1723.9|1724.3|1724|1723.6|1723.3|71
1697433300000|2023-10-16 05:15:00|1724.1|1723.8|1724.2|1723.9|1724.4|1724.1|1724|1723.7|65
1697433600000|2023-10-16 05:20:00|1724.3|1724|1724.2|1723.9|1724.6|1724.3|1724.1|1723.8|40
1697433900000|2023-10-16 05:25:00|1724.3|1724|1724.7|1724.4|1724.7|1724.4|1724.2|1723.9|46
1697434200000|2023-10-16 05:30:00|1724.6|1724.3|1723.8|1723.5|1724.9|1724.6|1723.6|1723.3|121
1697434500000|2023-10-16 05:35:00|1723.9|1723.6|1723.6|1723.3|1724.1|1723.8|1723.5|1723.2|74
1697434800000|2023-10-16 05:40:00|1723.7|1723.4|1722.7|1722.4|1723.8|1723.5|1722.7|1722.4|117
1697435100000|2023-10-16 05:45:00|1722.8|1722.5|1721.7|1721.4|1722.9|1722.6|1721.5|1721.2|144
1697435400000|2023-10-16 05:50:00|1721.8|1721.5|1722.3|1722|1722.6|1722.3|1721.7|1721.4|68
1697435700000|2023-10-16 05:55:00|1722.2|1721.9|1723.3|1723|1723.5|1723.2|1722.1|1721.8|106
1697436000000|2023-10-16 06:00:00|1723.5|1723.2|1724|1723.7|1724.9|1724.6|1723.1|1722.8|138
1697436300000|2023-10-16 06:05:00|1723.9|1723.6|1724.7|1724.4|1725.1|1724.8|1723.9|1723.6|75
1697436600000|2023-10-16 06:10:00|1724.8|1724.5|1725.2|1724.9|1725.4|1725.1|1724|1723.7|220
1697436900000|2023-10-16 06:15:00|1725.1|1724.8|1726.3|1726|1726.4|1726.1|1725.1|1724.8|614
1697437200000|2023-10-16 06:20:00|1726.1|1725.8|1726.8|1726.5|1727.1|1726.8|1726.1|1725.8|186
1697437500000|2023-10-16 06:25:00|1726.7|1726.4|1726.7|1726.4|1727.1|1726.8|1726.5|1726.2|199
1697437800000|2023-10-16 06:30:00|1726.8|1726.5|1726.6|1726.3|1727|1726.7|1726.5|1726.2|135
1697438100000|2023-10-16 06:35:00|1726.5|1726.2|1727.4|1727.1|1727.5|1727.2|1726.4|1726.1|170
1697438400000|2023-10-16 06:40:00|1727.5|1727.2|1727.9|1727.6|1728|1727.7|1727.2|1726.9|150
1697438700000|2023-10-16 06:45:00|1728|1727.7|1727.3|1727|1728|1727.7|1727.2|1726.9|87
1697439000000|2023-10-16 06:50:00|1727.4|1727.1|1727|1726.7|1727.6|1727.3|1726.9|1726.6|82
1697439300000|2023-10-16 06:55:00|1726.9|1726.6|1727.1|1726.8|1727.5|1727.2|1726.6|1726.3|108
1697439600000|2023-10-16 07:00:00|1727.2|1726.9|1727.6|1727.3|1727.7|1727.4|1726|1725.7|549
1697439900000|2023-10-16 07:05:00|1727.7|1727.4|1724.5|1724.2|1727.8|1727.5|1724.4|1724.1|373
1697440200000|2023-10-16 07:10:00|1724.6|1724.3|1725|1724.7|1725|1724.7|1723.4|1723.1|453
1697440500000|2023-10-16 07:15:00|1724.9|1724.6|1724.4|1724.1|1725.2|1724.9|1723.9|1723.6|321
1697440800000|2023-10-16 07:20:00|1724.3|1724|1724.4|1724.1|1725|1724.7|1723.4|1723.1|206
1697441100000|2023-10-16 07:25:00|1724.3|1724|1724.9|1724.6|1725|1724.7|1723.3|1723|208
1697441400000|2023-10-16 07:30:00|1724.8|1724.5|1725.1|1724.8|1726.8|1726.5|1724.4|1724.1|156
1697441700000|2023-10-16 07:35:00|1725.2|1724.9|1723.7|1723.4|1725.3|1725|1723.7|1723.4|232
1697442000000|2023-10-16 07:40:00|1723.8|1723.5|1723.4|1723.1|1724.2|1723.9|1723.1|1722.8|195
1697442300000|2023-10-16 07:45:00|1723.5|1723.2|1722.7|1722.4|1724.7|1724.4|1722.1|1721.8|239
1697442600000|2023-10-16 07:50:00|1722.8|1722.5|1723.4|1723.1|1725.2|1724.9|1722.6|1722.3|277
1697442900000|2023-10-16 07:55:00|1723.5|1723.2|1724|1723.7|1724.6|1724.3|1723.3|1723|163
1697443200000|2023-10-16 08:00:00|1723.8|1723.5|1723.1|1722.8|1724.7|1724.4|1722.6|1722.3|247
1697443500000|2023-10-16 08:05:00|1723|1722.7|1722.6|1722.3|1723.4|1723.1|1721.9|1721.6|231
1697443800000|2023-10-16 08:10:00|1722.5|1722.2|1722.3|1722|1723.2|1722.9|1721.8|1721.5|185
1697444100000|2023-10-16 08:15:00|1722.1|1721.8|1721.9|1721.6|1722.5|1722.2|1721.2|1720.9|115
1697444400000|2023-10-16 08:20:00|1722|1721.7|1723.9|1723.6|1724.2|1723.9|1722|1721.7|236
1697444700000|2023-10-16 08:25:00|1723.8|1723.5|1725.4|1725.1|1725.9|1725.6|1723.7|1723.4|187
1697445000000|2023-10-16 08:30:00|1725.5|1725.2|1725.9|1725.6|1726.5|1726.2|1725.2|1724.9|149
1697445300000|2023-10-16 08:35:00|1725.7|1725.4|1726.6|1726.3|1727|1726.7|1725.7|1725.4|119
1697445600000|2023-10-16 08:40:00|1726.5|1726.2|1726.8|1726.5|1727|1726.7|1726.2|1725.9|114
1697445900000|2023-10-16 08:45:00|1726.9|1726.6|1727.8|1727.5|1728.1|1727.8|1726.6|1726.3|184
1697446200000|2023-10-16 08:50:00|1727.7|1727.4|1727.1|1726.8|1728.1|1727.8|1726.9|1726.6|125
1697446500000|2023-10-16 08:55:00|1727.2|1726.9|1726.9|1726.6|1727.4|1727.1|1726.5|1726.2|153
1697446800000|2023-10-16 09:00:00|1726.8|1726.5|1726.1|1725.8|1727.4|1727.1|1726|1725.7|274
1697447100000|2023-10-16 09:05:00|1726.2|1725.9|1726.6|1726.3|1727.5|1727.2|1726.2|1725.9|220
1697447400000|2023-10-16 09:10:00|1726.7|1726.4|1727.1|1726.8|1727.5|1727.2|1726.5|1726.2|229
1697447700000|2023-10-16 09:15:00|1727.2|1726.9|1727.2|1726.9|1728.1|1727.8|1726.7|1726.4|254
1697448000000|2023-10-16 09:20:00|1727.3|1727|1727.1|1726.8|1727.6|1727.3|1726.3|1726|139
1697448300000|2023-10-16 09:25:00|1727|1726.7|1726.7|1726.4|1727.3|1727|1726.4|1726.1|100
1697448600000|2023-10-16 09:30:00|1726.8|1726.5|1727.4|1727.1|1727.6|1727.3|1726.6|1726.3|147
1697448900000|2023-10-16 09:35:00|1727.2|1726.9|1728.7|1728.4|1728.8|1728.5|1727.2|1726.9|507
1697449200000|2023-10-16 09:40:00|1728.8|1728.5|1728.9|1728.6|1729.1|1728.8|1728.4|1728.1|277
1697449500000|2023-10-16 09:45:00|1729|1728.7|1728.6|1728.3|1729.7|1729.4|1728.3|1728|219
1697449800000|2023-10-16 09:50:00|1728.5|1728.2|1729.1|1728.8|1729.3|1729|1728.3|1728|157
1697450100000|2023-10-16 09:55:00|1729.2|1728.9|1728.6|1728.3|1729.3|1729|1728.3|1728|158
1697450400000|2023-10-16 10:00:00|1728.4|1728.1|1727.5|1727.2|1728.4|1728.1|1726.9|1726.6|649
1697450700000|2023-10-16 10:05:00|1727.6|1727.3|1727.6|1727.3|1728.2|1727.9|1727.4|1727.1|213
1697451000000|2023-10-16 10:10:00|1727.5|1727.2|1727.7|1727.4|1728.3|1728|1727.4|1727.1|208
1697451300000|2023-10-16 10:15:00|1727.6|1727.3|1728.8|1728.5|1728.9|1728.6|1727.6|1727.3|211
1697451600000|2023-10-16 10:20:00|1728.9|1728.6|1728.1|1727.8|1729.5|1729.2|1727.6|1727.3|406
1697451900000|2023-10-16 10:25:00|1728|1727.7|1728.4|1728.1|1728.8|1728.5|1727.8|1727.5|127
1697452200000|2023-10-16 10:30:00|1728.2|1727.9|1728|1727.7|1728.8|1728.5|1727.7|1727.4|207
1697452500000|2023-10-16 10:35:00|1727.9|1727.6|1728.3|1728|1728.5|1728.2|1727.3|1727|171
1697452800000|2023-10-16 10:40:00|1728.4|1728.1|1729.6|1729.3|1729.7|1729.4|1728.3|1728|266
1697453100000|2023-10-16 10:45:00|1729.5|1729.2|1730.4|1730.1|1730.5|1730.2|1729.1|1728.8|370
1697453400000|2023-10-16 10:50:00|1730.3|1730|1730.7|1730.4|1730.9|1730.6|1730.1|1729.8|228
1697453700000|2023-10-16 10:55:00|1730.6|1730.3|1731|1730.7|1731.3|1731|1730.5|1730.2|152
1697454000000|2023-10-16 11:00:00|1730.8|1730.5|1730|1729.7|1731|1730.7|1729.9|1729.6|236
1697454300000|2023-10-16 11:05:00|1730.1|1729.8|1729.7|1729.4|1730.5|1730.2|1729.3|1729|163
1697454600000|2023-10-16 11:10:00|1729.8|1729.5|1730.1|1729.8|1730.4|1730.1|1729.5|1729.2|173
1697454900000|2023-10-16 11:15:00|1730.2|1729.9|1730.5|1730.2|1730.7|1730.4|1730.1|1729.8|143
1697455200000|2023-10-16 11:20:00|1730.6|1730.3|1731|1730.7|1731|1730.7|1730.1|1729.8|154
1697455500000|2023-10-16 11:25:00|1731.1|1730.8|1731.3|1731|1731.5|1731.2|1730.7|1730.4|196
1697455800000|2023-10-16 11:30:00|1731.4|1731.1|1730.4|1730.1|1731.6|1731.3|1730.3|1730|211
1697456100000|2023-10-16 11:35:00|1730.3|1730|1732.5|1732.2|1732.5|1732.2|1730.3|1730|222
1697456400000|2023-10-16 11:40:00|1732.4|1732.1|1733.5|1733.2|1733.8|1733.5|1731.9|1731.6|589
1697456700000|2023-10-16 11:45:00|1733.7|1733.4|1733.1|1732.8|1734.1|1733.8|1732.6|1732.3|356
1697457000000|2023-10-16 11:50:00|1733|1732.7|1732.8|1732.5|1733.7|1733.4|1732.7|1732.4|346
1697457300000|2023-10-16 11:55:00|1732.7|1732.4|1732.8|1732.5|1733.3|1733|1732.3|1732|139
1697457600000|2023-10-16 12:00:00|1732.7|1732.4|1733.1|1732.8|1733.3|1733|1732.3|1732|311
1697457900000|2023-10-16 12:05:00|1733|1732.7|1731.3|1731|1733|1732.7|1730.8|1730.5|547
1697458200000|2023-10-16 12:10:00|1731.2|1730.9|1730.6|1730.3|1731.7|1731.4|1730.4|1730.1|215
1697458500000|2023-10-16 12:15:00|1730.7|1730.4|1731.4|1731.1|1731.6|1731.3|1730.6|1730.3|331
1697458800000|2023-10-16 12:20:00|1731.5|1731.2|1730.8|1730.5|1732.9|1732.6|1730.5|1730.2|664
1697459100000|2023-10-16 12:25:00|1730.7|1730.4|1729.8|1729.5|1730.8|1730.5|1729.6|1729.3|334
1697459400000|2023-10-16 12:30:00|1731|1730.7|1731|1730.7|1731.9|1731.6|1729.9|1729.6|567
1697459700000|2023-10-16 12:35:00|1730.9|1730.6|1734.4|1734.1|1734.4|1734.1|1730.2|1729.9|716
1697460000000|2023-10-16 12:40:00|1734.3|1734|1733.9|1733.6|1734.9|1734.6|1733.7|1733.4|637
1697460300000|2023-10-16 12:45:00|1734|1733.7|1734.3|1734|1734.5|1734.2|1733.4|1733.1|624
1697460600000|2023-10-16 12:50:00|1734.4|1734.1|1735.1|1734.8|1736.2|1735.9|1734.3|1734|685
1697460900000|2023-10-16 12:55:00|1735.2|1734.9|1735.3|1735|1736|1735.7|1734.9|1734.6|309
1697461200000|2023-10-16 13:00:00|1735.4|1735.1|1733.4|1733.1|1735.9|1735.6|1733.2|1732.9|593
1697461500000|2023-10-16 13:05:00|1733.5|1733.2|1733.2|1732.9|1733.9|1733.6|1732.7|1732.4|335
1697461800000|2023-10-16 13:10:00|1733.4|1733.1|1733.6|1733.3|1734.2|1733.9|1733.1|1732.8|308
1697462100000|2023-10-16 13:15:00|1733.7|1733.4|1735.5|1735.2|1735.5|1735.2|1733.6|1733.3|357
1697462400000|2023-10-16 13:20:00|1735.4|1735.1|1734.5|1734.2|1735.4|1735.1|1734.1|1733.8|432
1697462700000|2023-10-16 13:25:00|1734.6|1734.3|1733.3|1733|1734.8|1734.5|1733.2|1732.9|1110
1697463000000|2023-10-16 13:30:00|1732.9|1732.6|1737|1736.7|1740.8|1740.5|1731.5|1731.2|9572
1697463300000|2023-10-16 13:35:00|1737.2|1736.9|1733.4|1733.1|1737.6|1737.3|1732.3|1732|4386
1697463600000|2023-10-16 13:40:00|1733.1|1732.8|1731.2|1730.9|1733.1|1732.8|1726.1|1725.8|5573
1697463900000|2023-10-16 13:45:00|1731.3|1731|1735|1734.7|1735.3|1735|1729.3|1729|3400
1697464200000|2023-10-16 13:50:00|1734.9|1734.6|1738.9|1738.6|1740|1739.7|1734.9|1734.6|3536
1697464500000|2023-10-16 13:55:00|1738.6|1738.3|1734.4|1734.1|1739.1|1738.8|1733.2|1732.9|1988
1697464800000|2023-10-16 14:00:00|1734.5|1734.2|1732.7|1732.4|1735.6|1735.3|1731.7|1731.4|1946
1697465100000|2023-10-16 14:05:00|1732.9|1732.6|1733.6|1733.3|1733.6|1733.3|1730.7|1730.4|1910
1697465400000|2023-10-16 14:10:00|1733.7|1733.4|1737.3|1737|1739.2|1738.9|1733.3|1733|3194
1697465700000|2023-10-16 14:15:00|1737.4|1737.1|1738.5|1738.2|1739.8|1739.5|1737|1736.7|1683
1697466000000|2023-10-16 14:20:00|1738.4|1738.1|1740.4|1740.1|1741.2|1740.9|1738.3|1738|2040
1697466300000|2023-10-16 14:25:00|1740.5|1740.2|1743.5|1743.2|1743.8|1743.5|1738.9|1738.6|2799
1697466600000|2023-10-16 14:30:00|1743.4|1743.1|1745.8|1745.5|1747.1|1746.8|1743|1742.7|5087
1697466900000|2023-10-16 14:35:00|1745.9|1745.6|1744.2|1743.9|1746.9|1746.6|1743.9|1743.6|1988
1697467200000|2023-10-16 14:40:00|1744.3|1744|1744.9|1744.6|1744.9|1744.6|1742.9|1742.6|1291
1697467500000|2023-10-16 14:45:00|1744.7|1744.4|1745.4|1745.1|1745.9|1745.6|1744.2|1743.9|748
1697467800000|2023-10-16 14:50:00|1745.5|1745.2|1744.5|1744.2|1746.9|1746.6|1744.2|1743.9|1225
1697468100000|2023-10-16 14:55:00|1744.6|1744.3|1746.5|1746.2|1746.5|1746.2|1744.6|1744.3|883
1697468400000|2023-10-16 15:00:00|1746.7|1746.4|1746|1745.7|1748.1|1747.8|1745.3|1745|1742
1697468700000|2023-10-16 15:05:00|1745.9|1745.6|1747|1746.7|1748|1747.7|1745.8|1745.5|1102
1697469000000|2023-10-16 15:10:00|1746.9|1746.6|1745.7|1745.4|1747.2|1746.9|1745.2|1744.9|1705
1697469300000|2023-10-16 15:15:00|1745.8|1745.5|1745.4|1745.1|1746.6|1746.3|1745.4|1745.1|951
1697469600000|2023-10-16 15:20:00|1745.5|1745.2|1746.9|1746.6|1747.1|1746.8|1744.8|1744.5|706
1697469900000|2023-10-16 15:25:00|1746.8|1746.5|1746.5|1746.2|1747.9|1747.6|1746.4|1746.1|816
1697470200000|2023-10-16 15:30:00|1746.6|1746.3|1744.5|1744.2|1747.2|1746.9|1744.5|1744.2|1559
1697470500000|2023-10-16 15:35:00|1744.6|1744.3|1743.2|1742.9|1744.7|1744.4|1742.9|1742.6|1159
1697470800000|2023-10-16 15:40:00|1743|1742.7|1743.7|1743.4|1744.4|1744.1|1742.7|1742.4|1304
1697471100000|2023-10-16 15:45:00|1743.6|1743.3|1743.2|1742.9|1743.6|1743.3|1742.2|1741.9|1160
1697471400000|2023-10-16 15:50:00|1743.3|1743|1743.7|1743.4|1744|1743.7|1742.9|1742.6|820
1697471700000|2023-10-16 15:55:00|1743.6|1743.3|1744.4|1744.1|1744.7|1744.4|1743.3|1743|644
1697472000000|2023-10-16 16:00:00|1744.3|1744|1744.2|1743.9|1745.3|1745|1743.8|1743.5|663
1697472300000|2023-10-16 16:05:00|1744.1|1743.8|1745.3|1745|1746.2|1745.9|1744.1|1743.8|689
1697472600000|2023-10-16 16:10:00|1745.4|1745.1|1744.6|1744.3|1745.5|1745.2|1743.5|1743.2|728
1697472900000|2023-10-16 16:15:00|1744.7|1744.4|1745.6|1745.3|1745.9|1745.6|1744.4|1744.1|892
1697473200000|2023-10-16 16:20:00|1745.5|1745.2|1746.1|1745.8|1746.1|1745.8|1744.8|1744.5|806
1697473500000|2023-10-16 16:25:00|1746|1745.7|1746.4|1746.1|1746.6|1746.3|1745.5|1745.2|496
1697473800000|2023-10-16 16:30:00|1746.5|1746.2|1747.2|1746.9|1747.7|1747.4|1746.2|1745.9|752
1697474100000|2023-10-16 16:35:00|1747.1|1746.8|1747.3|1747|1748.1|1747.8|1746.6|1746.3|663
1697474400000|2023-10-16 16:40:00|1747.1|1746.8|1747.5|1747.2|1747.8|1747.5|1746.9|1746.6|498
1697474700000|2023-10-16 16:45:00|1747.4|1747.1|1747|1746.7|1748.3|1748|1746.9|1746.6|623
1697475000000|2023-10-16 16:50:00|1747.1|1746.8|1746.2|1745.9|1747.6|1747.3|1745.5|1745.2|567
1697475300000|2023-10-16 16:55:00|1746.1|1745.8|1746.9|1746.6|1747|1746.7|1744.7|1744.4|626
1697475600000|2023-10-16 17:00:00|1747|1746.7|1748.6|1748.3|1748.6|1748.3|1746.5|1746.2|821
1697475900000|2023-10-16 17:05:00|1748.5|1748.2|1749.1|1748.8|1749.3|1749|1748.4|1748.1|938
1697476200000|2023-10-16 17:10:00|1749|1748.7|1749.2|1748.9|1750.5|1750.2|1748.8|1748.5|1101
1697476500000|2023-10-16 17:15:00|1749.3|1749|1746.9|1746.6|1749.6|1749.3|1746.8|1746.5|849
1697476800000|2023-10-16 17:20:00|1746.8|1746.5|1743.3|1743|1746.8|1746.5|1742.5|1742.2|2271
1697477100000|2023-10-16 17:25:00|1743.4|1743.1|1746.4|1746.1|1746.9|1746.6|1740.8|1740.5|2245
1697477400000|2023-10-16 17:30:00|1746.5|1746.2|1745.7|1745.4|1746.7|1746.4|1745.2|1744.9|780
1697477700000|2023-10-16 17:35:00|1745.8|1745.5|1747.6|1747.3|1747.6|1747.3|1745.6|1745.3|714
1697478000000|2023-10-16 17:40:00|1747.8|1747.5|1749|1748.7|1749.4|1749.1|1747.6|1747.3|855
1697478300000|2023-10-16 17:45:00|1749.1|1748.8|1748.9|1748.6|1749.3|1749|1748.1|1747.8|626
1697478600000|2023-10-16 17:50:00|1749|1748.7|1748.6|1748.3|1749|1748.7|1748.1|1747.8|690
1697478900000|2023-10-16 17:55:00|1748.7|1748.4|1749.3|1749|1749.6|1749.3|1748.6|1748.3|448
1697479200000|2023-10-16 18:00:00|1749.4|1749.1|1748.3|1748|1749.4|1749.1|1747.4|1747.1|1120
1697479500000|2023-10-16 18:05:00|1748.2|1747.9|1748.6|1748.3|1748.8|1748.5|1747.6|1747.3|671
1697479800000|2023-10-16 18:10:00|1748.5|1748.2|1747.9|1747.6|1749.2|1748.9|1747.7|1747.4|726
1697480100000|2023-10-16 18:15:00|1748|1747.7|1747.7|1747.4|1748.3|1748|1747|1746.7|532
1697480400000|2023-10-16 18:20:00|1747.8|1747.5|1746.8|1746.5|1747.8|1747.5|1746.1|1745.8|682
1697480700000|2023-10-16 18:25:00|1746.7|1746.4|1745.5|1745.2|1747.3|1747|1745.3|1745|724
1697481000000|2023-10-16 18:30:00|1745.6|1745.3|1746.2|1745.9|1746.4|1746.1|1744.9|1744.6|848
1697481300000|2023-10-16 18:35:00|1746.1|1745.8|1745.2|1744.9|1746.7|1746.4|1744.4|1744.1|828
1697481600000|2023-10-16 18:40:00|1745.1|1744.8|1746.2|1745.9|1746.3|1746|1744.8|1744.5|577
1697481900000|2023-10-16 18:45:00|1746.1|1745.8|1745.8|1745.5|1746.4|1746.1|1745.5|1745.2|557
1697482200000|2023-10-16 18:50:00|1745.9|1745.6|1746.5|1746.2|1746.7|1746.4|1745.6|1745.3|440
1697482500000|2023-10-16 18:55:00|1746.6|1746.3|1747.2|1746.9|1747.4|1747.1|1746.3|1746|792
1697482800000|2023-10-16 19:00:00|1747.3|1747|1746.7|1746.4|1747.3|1747|1745.5|1745.2|1057
1697483100000|2023-10-16 19:05:00|1746.8|1746.5|1747.1|1746.8|1747.7|1747.4|1746.7|1746.4|907
1697483400000|2023-10-16 19:10:00|1747|1746.7|1746.5|1746.2|1747.6|1747.3|1746.4|1746.1|703
1697483700000|2023-10-16 19:15:00|1746.6|1746.3|1747.1|1746.8|1748|1747.7|1746.5|1746.2|711
1697484000000|2023-10-16 19:20:00|1747.2|1746.9|1748.2|1747.9|1748.8|1748.5|1747.1|1746.8|839
1697484300000|2023-10-16 19:25:00|1748.1|1747.8|1748.8|1748.5|1748.8|1748.5|1747.9|1747.6|1081
1697484600000|2023-10-16 19:30:00|1748.9|1748.6|1747.1|1746.8|1749.2|1748.9|1747|1746.7|1401
1697484900000|2023-10-16 19:35:00|1747.2|1746.9|1747.8|1747.5|1748.4|1748.1|1747|1746.7|1110
1697485200000|2023-10-16 19:40:00|1747.9|1747.6|1747.6|1747.3|1748.4|1748.1|1746.8|1746.5|1433
1697485500000|2023-10-16 19:45:00|1747.5|1747.2|1747.1|1746.8|1748.1|1747.8|1747|1746.7|1041
1697485800000|2023-10-16 19:50:00|1746.7|1746.4|1747.2|1746.9|1747.3|1747|1745.7|1745.4|3047
1697486100000|2023-10-16 19:55:00|1747.3|1747|1746.5|1746.2|1749|1748.7|1745.8|1745.5|13447
1697486400000|2023-10-16 20:00:00|1746.4|1746.1|1746.6|1746.3|1746.7|1746.4|1745.5|1745.2|3946
1697486700000|2023-10-16 20:05:00|1746.7|1746.4|1746.9|1746.6|1747.1|1746.8|1746.6|1746.3|738
1697487000000|2023-10-16 20:10:00|1746.8|1746.5|1746.6|1746.3|1747.1|1746.8|1746.2|1745.9|872
1697487300000|2023-10-16 20:15:00|1746.7|1746.4|1747.2|1746.9|1747.2|1746.9|1746.6|1746.3|516
1697487600000|2023-10-16 20:20:00|1747.3|1747|1747.4|1747.1|1747.4|1747.1|1747.1|1746.8|194
1697487900000|2023-10-16 20:25:00|1747.3|1747|1747.8|1747.5|1747.8|1747.5|1747.3|1747|242
1697488200000|2023-10-16 20:30:00|1747.9|1747.6|1747.3|1747|1747.9|1747.6|1747.3|1747|478
1697488500000|2023-10-16 20:35:00|1747.2|1746.9|1746.9|1746.6|1747.2|1746.9|1746.9|1746.6|107
1697488800000|2023-10-16 20:40:00|1747|1746.7|1747.1|1746.8|1747.3|1747|1746.8|1746.5|238
1697489100000|2023-10-16 20:45:00|1747|1746.7|1747|1746.7|1747.2|1746.9|1746.9|1746.6|79
1697489400000|2023-10-16 20:50:00|1747.1|1746.8|1747.5|1747.2|1747.7|1747.4|1746.9|1746.6|147
1697489700000|2023-10-16 20:55:00|1747.4|1747.1|1747.5|1746.7|1747.6|1747.3|1747.2|1746.6|176
1697490000000|2023-10-16 21:00:00|1747.6|1746.8|1747.5|1746.7|1747.7|1746.9|1747.5|1746.7|0
1697490300000|2023-10-16 21:05:00|1747.6|1746.8|1747.9|1747.1|1747.9|1747.1|1747.6|1746.8|0
1697490600000|2023-10-16 21:10:00|1747.8|1747|1747.9|1747.1|1747.9|1747.1|1747.8|1747|0
1697490900000|2023-10-16 21:15:00|1747.8|1747|1747.9|1747.1|1747.9|1747.1|1747.8|1747|0
1697491200000|2023-10-16 21:20:00|1747.8|1747|1747.9|1747.1|1747.9|1747.1|1747.7|1746.9|0
1697491500000|2023-10-16 21:25:00|1747.7|1746.9|1747.8|1747|1747.8|1747|1747.7|1746.9|0
1697491800000|2023-10-16 21:30:00|1747.7|1746.9|1747.8|1747|1747.9|1747.1|1747.7|1746.9|0
1697493000000|2023-10-16 21:50:00|1747.7|1746.9|1747.8|1747|1747.8|1747|1747.7|1746.9|0
1697493300000|2023-10-16 21:55:00|1747.7|1746.9|1747.9|1747.1|1747.9|1747.1|1747.7|1746.9|0
1697493600000|2023-10-16 22:00:00|1747.8|1747|1747.3|1747|1748.1|1747.8|1746.8|1746.5|83
1697493900000|2023-10-16 22:05:00|1747.2|1746.9|1746.7|1746.4|1747.2|1746.9|1746.6|1746.3|28
1697494200000|2023-10-16 22:10:00|1746.8|1746.5|1747.2|1746.9|1747.3|1747|1746.7|1746.4|103
1697494500000|2023-10-16 22:15:00|1747.3|1747|1746.9|1746.6|1747.3|1747|1746.6|1746.3|34
1697494800000|2023-10-16 22:20:00|1746.8|1746.5|1746.6|1746.3|1746.9|1746.6|1746.6|1746.3|30
1697495100000|2023-10-16 22:25:00|1746.5|1746.2|1746.5|1746.2|1746.7|1746.4|1746.4|1746.1|44
1697495400000|2023-10-16 22:30:00|1746.6|1746.3|1746.5|1746.2|1746.6|1746.3|1746.4|1746.1|12
1697495700000|2023-10-16 22:35:00|1746.6|1746.3|1746.6|1746.3|1746.7|1746.4|1746.5|1746.2|18
1697496000000|2023-10-16 22:40:00|1746.7|1746.4|1746.4|1746.1|1746.7|1746.4|1746.4|1746.1|21
1697496300000|2023-10-16 22:45:00|1746.3|1746|1745.9|1745.6|1746.3|1746|1745.8|1745.5|77
1697496600000|2023-10-16 22:50:00|1745.8|1745.5|1745.7|1745.4|1745.9|1745.6|1745.7|1745.4|28
1697496900000|2023-10-16 22:55:00|1745.6|1745.3|1745.3|1745|1745.7|1745.4|1745.3|1745|42
1697497200000|2023-10-16 23:00:00|1745.4|1745.1|1745.1|1744.8|1745.4|1745.1|1745|1744.7|112
1697497500000|2023-10-16 23:05:00|1745|1744.7|1744.5|1744.2|1745.3|1745|1744.4|1744.1|101
1697497800000|2023-10-16 23:10:00|1744.6|1744.3|1744.2|1743.9|1744.7|1744.4|1744.2|1743.9|83
1697498100000|2023-10-16 23:15:00|1744.1|1743.8|1743.6|1743.3|1744.2|1743.9|1743.4|1743.1|77
1697498400000|2023-10-16 23:20:00|1743.7|1743.4|1744.2|1743.9|1744.3|1744|1743.7|1743.4|25
1697498700000|2023-10-16 23:25:00|1744.1|1743.8|1744.1|1743.8|1744.6|1744.3|1744.1|1743.8|53
1697499000000|2023-10-16 23:30:00|1744.2|1743.9|1744.9|1744.6|1744.9|1744.6|1744.1|1743.8|61
1697499300000|2023-10-16 23:35:00|1745|1744.7|1745.3|1745|1745.4|1745.1|1744.9|1744.6|41
1697499600000|2023-10-16 23:40:00|1745.4|1745.1|1745|1744.7|1745.4|1745.1|1745|1744.7|46
1697499900000|2023-10-16 23:45:00|1745.1|1744.8|1745|1744.7|1745.3|1745|1744.9|1744.6|46
1697500200000|2023-10-16 23:50:00|1744.9|1744.6|1745.6|1745.3|1745.9|1745.6|1744.9|1744.6|109
1697500500000|2023-10-16 23:55:00|1745.5|1745.2|1745.3|1745|1745.7|1745.4|1745.3|1745|31
1697500800000|2023-10-17 00:00:00|1745.2|1744.9|1745.9|1745.6|1746.2|1745.9|1745.2|1744.9|158
1697501100000|2023-10-17 00:05:00|1746|1745.7|1746.5|1746.2|1746.6|1746.3|1745.9|1745.6|92
1697501400000|2023-10-17 00:10:00|1746.6|1746.3|1746.4|1746.1|1746.7|1746.4|1746.2|1745.9|21
1697501700000|2023-10-17 00:15:00|1746.5|1746.2|1746.4|1746.1|1746.8|1746.5|1746.1|1745.8|77
1697502000000|2023-10-17 00:20:00|1746.3|1746|1746.6|1746.3|1746.6|1746.3|1745.8|1745.5|51
1697502300000|2023-10-17 00:25:00|1746.7|1746.4|1747|1746.7|1747.3|1747|1746.5|1746.2|90
1697502600000|2023-10-17 00:30:00|1747.1|1746.8|1746.3|1746|1747.1|1746.8|1746.2|1745.9|32
1697502900000|2023-10-17 00:35:00|1746.4|1746.1|1745.9|1745.6|1746.8|1746.5|1745.6|1745.3|88
1697503200000|2023-10-17 00:40:00|1745.8|1745.5|1746.2|1745.9|1746.3|1746|1745.7|1745.4|30
1697503500000|2023-10-17 00:45:00|1746.3|1746|1746|1745.7|1746.3|1746|1745.7|1745.4|32
1697503800000|2023-10-17 00:50:00|1746.1|1745.8|1745.6|1745.3|1746.1|1745.8|1745.2|1744.9|37
1697504100000|2023-10-17 00:55:00|1745.5|1745.2|1746.1|1745.8|1746.1|1745.8|1745.4|1745.1|25
1697504400000|2023-10-17 01:00:00|1746|1745.7|1745.5|1745.2|1746|1745.7|1745.2|1744.9|26
1697504700000|2023-10-17 01:05:00|1745.6|1745.3|1744.9|1744.6|1745.9|1745.6|1744.8|1744.5|38
1697505000000|2023-10-17 01:10:00|1744.8|1744.5|1745|1744.7|1745.1|1744.8|1744.8|1744.5|36
1697505300000|2023-10-17 01:15:00|1745.1|1744.8|1744.9|1744.6|1745.2|1744.9|1744.8|1744.5|42
1697505600000|2023-10-17 01:20:00|1744.8|1744.5|1744.7|1744.4|1745.1|1744.8|1744.6|1744.3|38
1697505900000|2023-10-17 01:25:00|1744.8|1744.5|1743.8|1743.5|1744.8|1744.5|1743.7|1743.4|76
1697506200000|2023-10-17 01:30:00|1743.9|1743.6|1744|1743.7|1744.2|1743.9|1743.7|1743.4|119
1697506500000|2023-10-17 01:35:00|1744.1|1743.8|1744|1743.7|1744.3|1744|1743.8|1743.5|39
1697506800000|2023-10-17 01:40:00|1743.9|1743.6|1744.3|1744|1744.3|1744|1743.9|1743.6|19
1697507100000|2023-10-17 01:45:00|1744.4|1744.1|1744.3|1744|1744.6|1744.3|1744.1|1743.8|33
1697507400000|2023-10-17 01:50:00|1744.4|1744.1|1744.3|1744|1744.6|1744.3|1744.2|1743.9|11
1697507700000|2023-10-17 01:55:00|1744.2|1743.9|1744.1|1743.8|1744.2|1743.9|1744|1743.7|6
1697508000000|2023-10-17 02:00:00|1744|1743.7|1743.8|1743.5|1744.2|1743.9|1743.7|1743.4|38
1697508300000|2023-10-17 02:05:00|1743.7|1743.4|1743.4|1743.1|1743.8|1743.5|1743|1742.7|209
1697508600000|2023-10-17 02:10:00|1743.3|1743|1744.5|1744.2|1744.5|1744.2|1743.3|1743|93
1697508900000|2023-10-17 02:15:00|1744.4|1744.1|1744.2|1743.9|1744.6|1744.3|1744.2|1743.9|88
1697509200000|2023-10-17 02:20:00|1744.1|1743.8|1743.5|1743.2|1744.2|1743.9|1743.5|1743.2|66
1697509500000|2023-10-17 02:25:00|1743.6|1743.3|1743.4|1743.1|1743.6|1743.3|1743|1742.7|50
1697509800000|2023-10-17 02:30:00|1743.3|1743|1743.3|1743|1743.8|1743.5|1743.1|1742.8|27
1697510100000|2023-10-17 02:35:00|1743.4|1743.1|1743.2|1742.9|1743.5|1743.2|1743.1|1742.8|15
1697510400000|2023-10-17 02:40:00|1743.3|1743|1743.2|1742.9|1743.3|1743|1743.1|1742.8|14
1697510700000|2023-10-17 02:45:00|1743.1|1742.8|1742.9|1742.6|1743.1|1742.8|1742.8|1742.5|70
1697511000000|2023-10-17 02:50:00|1742.8|1742.5|1742.9|1742.6|1743|1742.7|1742.7|1742.4|32
1697511300000|2023-10-17 02:55:00|1743|1742.7|1742.8|1742.5|1743|1742.7|1742.6|1742.3|33
1697511600000|2023-10-17 03:00:00|1742.7|1742.4|1742.6|1742.3|1742.9|1742.6|1742.5|1742.2|71
1697511900000|2023-10-17 03:05:00|1742.7|1742.4|1742.8|1742.5|1743|1742.7|1742.4|1742.1|34
1697512200000|2023-10-17 03:10:00|1742.7|1742.4|1743|1742.7|1743|1742.7|1742.7|1742.4|20
1697512500000|2023-10-17 03:15:00|1742.9|1742.6|1743.9|1743.6|1743.9|1743.6|1742.8|1742.5|54
1697512800000|2023-10-17 03:20:00|1744|1743.7|1743.2|1742.9|1744|1743.7|1743.2|1742.9|34
1697513100000|2023-10-17 03:25:00|1743.1|1742.8|1743.2|1742.9|1743.4|1743.1|1742.9|1742.6|22
1697513400000|2023-10-17 03:30:00|1743.1|1742.8|1743.7|1743.4|1743.7|1743.4|1742.9|1742.6|21
1697513700000|2023-10-17 03:35:00|1743.8|1743.5|1743.7|1743.4|1744.8|1744.5|1743.6|1743.3|116
1697514000000|2023-10-17 03:40:00|1743.8|1743.5|1742.9|1742.6|1743.8|1743.5|1742.7|1742.4|36
1697514300000|2023-10-17 03:45:00|1742.8|1742.5|1742.1|1741.8|1742.8|1742.5|1741.7|1741.4|117
1697514600000|2023-10-17 03:50:00|1742.2|1741.9|1742.1|1741.8|1742.3|1742|1742.1|1741.8|19
1697514900000|2023-10-17 03:55:00|1742.2|1741.9|1742.7|1742.4|1742.8|1742.5|1742.1|1741.8|19
1697515200000|2023-10-17 04:00:00|1742.6|1742.3|1742.3|1742|1742.6|1742.3|1742.3|1742|35
1697515500000|2023-10-17 04:05:00|1742.2|1741.9|1742.1|1741.8|1742.5|1742.2|1742.1|1741.8|17
1697515800000|2023-10-17 04:10:00|1742.2|1741.9|1741.9|1741.6|1742.2|1741.9|1741.8|1741.5|14
1697516100000|2023-10-17 04:15:00|1742|1741.7|1742|1741.7|1742.2|1741.9|1741.8|1741.5|10
1697516400000|2023-10-17 04:20:00|1742.1|1741.8|1742.3|1742|1742.4|1742.1|1742|1741.7|15
1697516700000|2023-10-17 04:25:00|1742.2|1741.9|1742|1741.7|1742.3|1742|1741.9|1741.6|18
1697517000000|2023-10-17 04:30:00|1742.1|1741.8|1742|1741.7|1742.1|1741.8|1741.6|1741.3|58
1697517300000|2023-10-17 04:35:00|1741.9|1741.6|1741.9|1741.6|1742.2|1741.9|1741.7|1741.4|25
1697517600000|2023-10-17 04:40:00|1742|1741.7|1741.9|1741.6|1742|1741.7|1741.7|1741.4|15
1697517900000|2023-10-17 04:45:00|1741.8|1741.5|1741.9|1741.6|1742.1|1741.8|1741.6|1741.3|17
1697518200000|2023-10-17 04:50:00|1742|1741.7|1741.7|1741.4|1742|1741.7|1741.6|1741.3|24
1697518500000|2023-10-17 04:55:00|1741.6|1741.3|1741.3|1741|1741.7|1741.4|1741.3|1741|28
1697518800000|2023-10-17 05:00:00|1741.2|1740.9|1741.1|1740.8|1741.4|1741.1|1740.8|1740.5|91
1697519100000|2023-10-17 05:05:00|1741.2|1740.9|1741.3|1741|1741.6|1741.3|1741.1|1740.8|36
1697519400000|2023-10-17 05:10:00|1741.4|1741.1|1741.6|1741.3|1741.6|1741.3|1741.3|1741|39
1697519700000|2023-10-17 05:15:00|1741.5|1741.2|1741.9|1741.6|1742.1|1741.8|1741.5|1741.2|84
1697520000000|2023-10-17 05:20:00|1741.8|1741.5|1741.7|1741.4|1741.8|1741.5|1741.6|1741.3|19
1697520300000|2023-10-17 05:25:00|1741.6|1741.3|1741.4|1741.1|1741.7|1741.4|1741.3|1741|30
1697520600000|2023-10-17 05:30:00|1741.3|1741|1741.2|1740.9|1741.6|1741.3|1741.2|1740.9|39
1697520900000|2023-10-17 05:35:00|1741.3|1741|1741.4|1741.1|1741.7|1741.4|1741.2|1740.9|41
1697521200000|2023-10-17 05:40:00|1741.5|1741.2|1741.4|1741.1|1741.8|1741.5|1741.2|1740.9|37
1697521500000|2023-10-17 05:45:00|1741.3|1741|1741.5|1741.2|1741.6|1741.3|1741.2|1740.9|16
1697521800000|2023-10-17 05:50:00|1741.6|1741.3|1742.3|1742|1742.5|1742.2|1741.6|1741.3|183
1697522100000|2023-10-17 05:55:00|1742.2|1741.9|1743.1|1742.8|1743.1|1742.8|1742.1|1741.8|76
1697522400000|2023-10-17 06:00:00|1743.2|1742.9|1742.6|1742.3|1743.5|1743.2|1742.5|1742.2|99
1697522700000|2023-10-17 06:05:00|1742.7|1742.4|1742.8|1742.5|1743|1742.7|1742.4|1742.1|50
1697523000000|2023-10-17 06:10:00|1742.7|1742.4|1742.2|1741.9|1742.9|1742.6|1742.1|1741.8|113
1697523300000|2023-10-17 06:15:00|1742.3|1742|1740.8|1740.5|1742.3|1742|1740.7|1740.4|124
1697523600000|2023-10-17 06:20:00|1740.7|1740.4|1740.4|1740.1|1741|1740.7|1740|1739.7|99
1697523900000|2023-10-17 06:25:00|1740.3|1740|1740.8|1740.5|1740.8|1740.5|1740|1739.7|74
1697524200000|2023-10-17 06:30:00|1740.7|1740.4|1740.7|1740.4|1741.2|1740.9|1740.4|1740.1|67
1697524500000|2023-10-17 06:35:00|1740.8|1740.5|1740.9|1740.6|1741.1|1740.8|1740.6|1740.3|22
1697524800000|2023-10-17 06:40:00|1741|1740.7|1741.3|1741|1741.5|1741.2|1740.8|1740.5|84
1697525100000|2023-10-17 06:45:00|1741.4|1741.1|1741|1740.7|1741.4|1741.1|1740.6|1740.3|74
1697525400000|2023-10-17 06:50:00|1741.1|1740.8|1740.4|1740.1|1741.1|1740.8|1740.3|1740|56
1697525700000|2023-10-17 06:55:00|1740.3|1740|1740.5|1740.2|1740.7|1740.4|1740.3|1740|46
1697526000000|2023-10-17 07:00:00|1740.4|1740.1|1741.2|1740.9|1741.3|1741|1740|1739.7|242
1697526300000|2023-10-17 07:05:00|1741.3|1741|1743.5|1743.2|1743.7|1743.4|1741.3|1741|248
1697526600000|2023-10-17 07:10:00|1743.6|1743.3|1743.1|1742.8|1744|1743.7|1742.9|1742.6|146
1697526900000|2023-10-17 07:15:00|1742.9|1742.6|1742|1741.7|1743|1742.7|1741.6|1741.3|131
1697527200000|2023-10-17 07:20:00|1742.1|1741.8|1742.1|1741.8|1742.9|1742.6|1741.9|1741.6|91
1697527500000|2023-10-17 07:25:00|1742.2|1741.9|1742|1741.7|1742.4|1742.1|1741.6|1741.3|83
1697527800000|2023-10-17 07:30:00|1741.9|1741.6|1743.5|1743.2|1743.5|1743.2|1741.5|1741.2|144
1697528100000|2023-10-17 07:35:00|1743.4|1743.1|1743.9|1743.6|1744.1|1743.8|1742.9|1742.6|121
1697528400000|2023-10-17 07:40:00|1743.8|1743.5|1744.1|1743.8|1744.5|1744.2|1743.8|1743.5|85
1697528700000|2023-10-17 07:45:00|1744.2|1743.9|1744.4|1744.1|1744.5|1744.2|1743.4|1743.1|97
1697529000000|2023-10-17 07:50:00|1744.3|1744|1744.1|1743.8|1744.4|1744.1|1743.7|1743.4|42
1697529300000|2023-10-17 07:55:00|1744.2|1743.9|1743.9|1743.6|1744.3|1744|1743.4|1743.1|51
1697529600000|2023-10-17 08:00:00|1743.8|1743.5|1743.8|1743.5|1744.4|1744.1|1743.3|1743|137
1697529900000|2023-10-17 08:05:00|1743.9|1743.6|1742.8|1742.5|1744.2|1743.9|1742.1|1741.8|122
1697530200000|2023-10-17 08:10:00|1742.7|1742.4|1743.1|1742.8|1743.6|1743.3|1742.6|1742.3|86
1697530500000|2023-10-17 08:15:00|1743.2|1742.9|1741.5|1741.2|1743.2|1742.9|1740.4|1740.1|228
1697530800000|2023-10-17 08:20:00|1741.4|1741.1|1742.6|1742.3|1742.8|1742.5|1741.4|1741.1|146
1697531100000|2023-10-17 08:25:00|1742.5|1742.2|1742.2|1741.9|1742.8|1742.5|1741.9|1741.6|129
1697531400000|2023-10-17 08:30:00|1742.3|1742|1740.2|1739.9|1742.6|1742.3|1739.8|1739.5|340
1697531700000|2023-10-17 08:35:00|1740.1|1739.8|1737.6|1737.3|1740.2|1739.9|1737.4|1737.1|436
1697532000000|2023-10-17 08:40:00|1737.5|1737.2|1737.5|1737.2|1737.6|1737.3|1735.7|1735.4|462
1697532300000|2023-10-17 08:45:00|1737.4|1737.1|1737.1|1736.8|1737.9|1737.6|1736.9|1736.6|144
1697532600000|2023-10-17 08:50:00|1737|1736.7|1736.1|1735.8|1737.1|1736.8|1736.1|1735.8|207
1697532900000|2023-10-17 08:55:00|1736.2|1735.9|1735.7|1735.4|1736.5|1736.2|1735.6|1735.3|381
1697533200000|2023-10-17 09:00:00|1735.8|1735.5|1737.1|1736.8|1737.6|1737.3|1735.4|1735.1|354
1697533500000|2023-10-17 09:05:00|1737.2|1736.9|1738|1737.7|1738.7|1738.4|1736.9|1736.6|191
1697533800000|2023-10-17 09:10:00|1737.9|1737.6|1737.7|1737.4|1738.2|1737.9|1737.4|1737.1|156
1697534100000|2023-10-17 09:15:00|1737.6|1737.3|1739.3|1739|1739.7|1739.4|1737.6|1737.3|224
1697534400000|2023-10-17 09:20:00|1739.4|1739.1|1739.5|1739.2|1740.4|1740.1|1738.8|1738.5|116
1697534700000|2023-10-17 09:25:00|1739.6|1739.3|1738.9|1738.6|1739.8|1739.5|1738.7|1738.4|121
1697535000000|2023-10-17 09:30:00|1738.8|1738.5|1739|1738.7|1739.8|1739.5|1738.6|1738.3|111
1697535300000|2023-10-17 09:35:00|1739.1|1738.8|1739|1738.7|1739.4|1739.1|1738.5|1738.2|91
1697535600000|2023-10-17 09:40:00|1739.1|1738.8|1738.5|1738.2|1739.5|1739.2|1738.5|1738.2|105
1697535900000|2023-10-17 09:45:00|1738.6|1738.3|1739.1|1738.8|1739.5|1739.2|1738.5|1738.2|137
1697536200000|2023-10-17 09:50:00|1739|1738.7|1738.9|1738.6|1739.5|1739.2|1738.8|1738.5|106
1697536500000|2023-10-17 09:55:00|1739|1738.7|1739|1738.7|1739.3|1739|1738.8|1738.5|104
1697536800000|2023-10-17 10:00:00|1739.1|1738.8|1738.8|1738.5|1739.4|1739.1|1738.3|1738|158
1697537100000|2023-10-17 10:05:00|1738.7|1738.4|1737.9|1737.6|1739|1738.7|1737.7|1737.4|92
1697537400000|2023-10-17 10:10:00|1737.8|1737.5|1739.6|1739.3|1740.2|1739.9|1737.7|1737.4|1043
1697537700000|2023-10-17 10:15:00|1739.7|1739.4|1736.4|1736.1|1739.7|1739.4|1736.3|1736|427
1697538000000|2023-10-17 10:20:00|1736.5|1736.2|1738.1|1737.8|1738.2|1737.9|1736|1735.7|323
1697538300000|2023-10-17 10:25:00|1738|1737.7|1737.4|1737.1|1738.8|1738.5|1737.2|1736.9|134
1697538600000|2023-10-17 10:30:00|1737.3|1737|1736.5|1736.2|1737.3|1737|1735.3|1735|216
1697538900000|2023-10-17 10:35:00|1736.6|1736.3|1736.4|1736.1|1736.9|1736.6|1736.2|1735.9|156
1697539200000|2023-10-17 10:40:00|1736.2|1735.9|1735.8|1735.5|1736.3|1736|1734.8|1734.5|380
1697539500000|2023-10-17 10:45:00|1735.7|1735.4|1736|1735.7|1736.4|1736.1|1735.2|1734.9|163
1697539800000|2023-10-17 10:50:00|1736.1|1735.8|1736.9|1736.6|1737.1|1736.8|1736.1|1735.8|165
1697540100000|2023-10-17 10:55:00|1737|1736.7|1737.2|1736.9|1737.9|1737.6|1736.7|1736.4|169
1697540400000|2023-10-17 11:00:00|1737.1|1736.8|1736.6|1736.3|1737.9|1737.6|1736.3|1736|221
1697540700000|2023-10-17 11:05:00|1736.5|1736.2|1734.9|1734.6|1736.6|1736.3|1734.8|1734.5|245
1697541000000|2023-10-17 11:10:00|1734.8|1734.5|1735.3|1735|1735.5|1735.2|1734.4|1734.1|233
1697541300000|2023-10-17 11:15:00|1735.2|1734.9|1735.2|1734.9|1735.8|1735.5|1735|1734.7|87
1697541600000|2023-10-17 11:20:00|1735.3|1735|1735.2|1734.9|1735.5|1735.2|1734.8|1734.5|139
1697541900000|2023-10-17 11:25:00|1735.3|1735|1736.2|1735.9|1736.2|1735.9|1734.6|1734.3|217
1697542200000|2023-10-17 11:30:00|1736.1|1735.8|1737.4|1737.1|1737.5|1737.2|1736.1|1735.8|282
1697542500000|2023-10-17 11:35:00|1737.3|1737|1737.9|1737.6|1738.1|1737.8|1737.2|1736.9|171
1697542800000|2023-10-17 11:40:00|1738|1737.7|1737.6|1737.3|1738.1|1737.8|1736.3|1736|329
1697543100000|2023-10-17 11:45:00|1737.4|1737.1|1738.7|1738.4|1738.9|1738.6|1737|1736.7|507
1697543400000|2023-10-17 11:50:00|1738.8|1738.5|1738.4|1738.1|1738.8|1738.5|1737.7|1737.4|180
1697543700000|2023-10-17 11:55:00|1738.3|1738|1739.8|1739.5|1740|1739.7|1738.3|1738|565
1697544000000|2023-10-17 12:00:00|1739.7|1739.4|1738.9|1738.6|1740.6|1740.3|1738.2|1737.9|366
1697544300000|2023-10-17 12:05:00|1739|1738.7|1736.7|1736.4|1739.3|1739|1735.8|1735.5|644
1697544600000|2023-10-17 12:10:00|1736.8|1736.5|1737.7|1737.4|1738.3|1738|1736.7|1736.4|313
1697544900000|2023-10-17 12:15:00|1737.8|1737.5|1739.4|1739.1|1739.5|1739.2|1737.7|1737.4|289
1697545200000|2023-10-17 12:20:00|1739.3|1739|1739.4|1739.1|1739.9|1739.6|1739.1|1738.8|269
1697545500000|2023-10-17 12:25:00|1739.3|1739|1739.9|1739.6|1740.4|1740.1|1739.3|1739|298
1697545800000|2023-10-17 12:30:00|1737.1|1736.8|1737|1736.7|1738.8|1738.5|1734.5|1734.2|1854
1697546100000|2023-10-17 12:35:00|1737.1|1736.8|1737.4|1737.1|1738.8|1738.5|1736.9|1736.6|554
1697546400000|2023-10-17 12:40:00|1737.5|1737.2|1739.1|1738.8|1739.2|1738.9|1737.4|1737.1|322
1697546700000|2023-10-17 12:45:00|1739|1738.7|1737.2|1736.9|1739.1|1738.8|1736|1735.7|821
1697547000000|2023-10-17 12:50:00|1737|1736.7|1737.7|1737.4|1738.6|1738.3|1737|1736.7|706
1697547300000|2023-10-17 12:55:00|1737.5|1737.2|1737.3|1737|1738.6|1738.3|1736.4|1736.1|578
1697547600000|2023-10-17 13:00:00|1737.2|1736.9|1735.2|1734.9|1738.1|1737.8|1734.8|1734.5|1070
1697547900000|2023-10-17 13:05:00|1735.1|1734.8|1736.1|1735.8|1736.5|1736.2|1734.9|1734.6|597
1697548200000|2023-10-17 13:10:00|1736|1735.7|1737|1736.7|1737.4|1737.1|1735.9|1735.6|428
1697548500000|2023-10-17 13:15:00|1736.9|1736.6|1737.4|1737.1|1737.5|1737.2|1736.1|1735.8|591
1697548800000|2023-10-17 13:20:00|1737.3|1737|1736.1|1735.8|1737.6|1737.3|1735.6|1735.3|355
1697549100000|2023-10-17 13:25:00|1736|1735.7|1735.3|1735|1737.4|1737.1|1734.9|1734.6|744
1697549400000|2023-10-17 13:30:00|1734.9|1734.6|1747.9|1747.6|1748.7|1748.4|1734.9|1734.6|12563
1697549700000|2023-10-17 13:35:00|1747.7|1747.4|1755.2|1754.9|1755.5|1755.2|1744.6|1744.3|7741
1697550000000|2023-10-17 13:40:00|1755.3|1755|1756.4|1756.1|1757.6|1757.3|1753.8|1753.5|7054
1697550300000|2023-10-17 13:45:00|1756.5|1756.2|1754.9|1754.6|1758.1|1757.8|1754.6|1754.3|5971
1697550600000|2023-10-17 13:50:00|1754.8|1754.5|1754.5|1754.2|1757.4|1757.1|1753.7|1753.4|5244
1697550900000|2023-10-17 13:55:00|1754.4|1754.1|1757.2|1756.9|1757.5|1757.2|1753.7|1753.4|4879
1697551200000|2023-10-17 14:00:00|1757.3|1757|1753.8|1753.5|1758.4|1758.1|1753.2|1752.9|5040
1697551500000|2023-10-17 14:05:00|1753.7|1753.4|1761.1|1760.8|1761.6|1761.3|1753.5|1753.2|6112
1697551800000|2023-10-17 14:10:00|1761|1760.7|1765.4|1765.1|1765.6|1765.3|1760.3|1760|4526
1697552100000|2023-10-17 14:15:00|1765.5|1765.2|1767|1766.7|1767.2|1766.9|1765.4|1765.1|4228
1697552400000|2023-10-17 14:20:00|1767.1|1766.8|1765.6|1765.3|1768.2|1767.9|1765.2|1764.9|4084
1697552700000|2023-10-17 14:25:00|1765.7|1765.4|1766.2|1765.9|1767.6|1767.3|1765.7|1765.4|2760
1697553000000|2023-10-17 14:30:00|1766.3|1766|1765.3|1765|1766.3|1766|1763.9|1763.6|2546
1697553300000|2023-10-17 14:35:00|1765.4|1765.1|1767.9|1767.6|1769.2|1768.9|1764.7|1764.4|3705
1697553600000|2023-10-17 14:40:00|1768|1767.7|1767.1|1766.8|1768.7|1768.4|1765.9|1765.6|1810
1697553900000|2023-10-17 14:45:00|1767.2|1766.9|1767.3|1767|1768.5|1768.2|1765.9|1765.6|2663
1697554200000|2023-10-17 14:50:00|1767.2|1766.9|1766.7|1766.4|1767.5|1767.2|1765.6|1765.3|1637
1697554500000|2023-10-17 14:55:00|1766.6|1766.3|1767.4|1767.1|1768.3|1768|1766.6|1766.3|1896
1697554800000|2023-10-17 15:00:00|1767.5|1767.2|1768.4|1768.1|1768.7|1768.4|1766.4|1766.1|2361
1697555100000|2023-10-17 15:05:00|1768.3|1768|1767.3|1767|1769.7|1769.4|1765.5|1765.2|2654
1697555400000|2023-10-17 15:10:00|1767.4|1767.1|1770.1|1769.8|1770.1|1769.8|1767.4|1767.1|1890
1697555700000|2023-10-17 15:15:00|1770|1769.7|1772.6|1772.3|1772.8|1772.5|1769|1768.7|3108
1697556000000|2023-10-17 15:20:00|1772.7|1772.4|1772.7|1772.4|1773.7|1773.4|1772.1|1771.8|2174
1697556300000|2023-10-17 15:25:00|1772.5|1772.2|1771.4|1771.1|1772.6|1772.3|1770.5|1770.2|1950
1697556600000|2023-10-17 15:30:00|1771.5|1771.2|1773.4|1773.1|1773.8|1773.5|1770.6|1770.3|2143
1697556900000|2023-10-17 15:35:00|1773.3|1773|1776.2|1775.9|1776.4|1776.1|1773.2|1772.9|3314
1697557200000|2023-10-17 15:40:00|1776.3|1776|1778.1|1777.8|1778.4|1778.1|1775.4|1775.1|1780
1697557500000|2023-10-17 15:45:00|1778|1777.7|1778.1|1777.8|1778.2|1777.9|1776.3|1776|2201
1697557800000|2023-10-17 15:50:00|1778.2|1777.9|1778.5|1778.2|1779.1|1778.8|1777.4|1777.1|1817
1697558100000|2023-10-17 15:55:00|1778.6|1778.3|1778.7|1778.4|1778.8|1778.5|1777.3|1777|1411
1697558400000|2023-10-17 16:00:00|1778.6|1778.3|1777.4|1777.1|1780.1|1779.8|1776.9|1776.6|2180
1697558700000|2023-10-17 16:05:00|1777.3|1777|1778|1777.7|1778.1|1777.8|1776.4|1776.1|1059
1697559000000|2023-10-17 16:10:00|1778.1|1777.8|1779.6|1779.3|1780.3|1780|1776.8|1776.5|2982
1697559300000|2023-10-17 16:15:00|1779.5|1779.2|1779.8|1779.5|1780.2|1779.9|1779|1778.7|2142
1697559600000|2023-10-17 16:20:00|1779.7|1779.4|1781.5|1781.2|1782.4|1782.1|1779.4|1779.1|1621
1697559900000|2023-10-17 16:25:00|1781.4|1781.1|1782.7|1782.4|1782.8|1782.5|1781.2|1780.9|1092
1697560200000|2023-10-17 16:30:00|1782.8|1782.5|1778.6|1778.3|1782.8|1782.5|1778.6|1778.3|2131
1697560500000|2023-10-17 16:35:00|1778.5|1778.2|1777.2|1776.9|1778.6|1778.3|1776.7|1776.4|1774
1697560800000|2023-10-17 16:40:00|1777.1|1776.8|1776.7|1776.4|1777.5|1777.2|1776.4|1776.1|1260
1697561100000|2023-10-17 16:45:00|1776.5|1776.2|1776.5|1776.2|1777.1|1776.8|1774|1773.7|1663
1697561400000|2023-10-17 16:50:00|1776.4|1776.1|1776.7|1776.4|1777.3|1777|1774.9|1774.6|944
1697561700000|2023-10-17 16:55:00|1776.6|1776.3|1774.7|1774.4|1777.5|1777.2|1773.5|1773.2|1892
1697562000000|2023-10-17 17:00:00|1774.8|1774.5|1774.8|1774.5|1776.1|1775.8|1774.2|1773.9|1002
1697562300000|2023-10-17 17:05:00|1774.7|1774.4|1776.3|1776|1776.4|1776.1|1774.7|1774.4|882
1697562600000|2023-10-17 17:10:00|1776.4|1776.1|1775.3|1775|1776.6|1776.3|1775.2|1774.9|954
1697562900000|2023-10-17 17:15:00|1775.2|1774.9|1776.5|1776.2|1776.7|1776.4|1774.9|1774.6|1451
1697563200000|2023-10-17 17:20:00|1776.4|1776.1|1775.6|1775.3|1777.3|1777|1775.4|1775.1|1134
1697563500000|2023-10-17 17:25:00|1775.5|1775.2|1775.4|1775.1|1776.1|1775.8|1775|1774.7|984
1697563800000|2023-10-17 17:30:00|1775.5|1775.2|1774.1|1773.8|1775.7|1775.4|1771.6|1771.3|2664
1697564100000|2023-10-17 17:35:00|1774.4|1774.1|1773.1|1772.8|1774.6|1774.3|1772.4|1772.1|783
1697564400000|2023-10-17 17:40:00|1773|1772.7|1773.3|1773|1773.9|1773.6|1772.2|1771.9|877
1697564700000|2023-10-17 17:45:00|1773.2|1772.9|1773.1|1772.8|1773.3|1773|1771.8|1771.5|787
1697565000000|2023-10-17 17:50:00|1773.2|1772.9|1769.1|1768.8|1773.2|1772.9|1768.6|1768.3|2879
1697565300000|2023-10-17 17:55:00|1769|1768.7|1769|1768.7|1770.3|1770|1768.3|1768|2129
1697565600000|2023-10-17 18:00:00|1769.1|1768.8|1769.8|1769.5|1770.7|1770.4|1768.7|1768.4|1145
1697565900000|2023-10-17 18:05:00|1769.9|1769.6|1770.6|1770.3|1770.7|1770.4|1768.9|1768.6|902
1697566200000|2023-10-17 18:10:00|1770.5|1770.2|1770.9|1770.6|1771.5|1771.2|1769.8|1769.5|1510
1697566500000|2023-10-17 18:15:00|1770.8|1770.5|1769.6|1769.3|1772.1|1771.8|1769.3|1769|1497
1697566800000|2023-10-17 18:20:00|1769.7|1769.4|1770.8|1770.5|1771.5|1771.2|1769.6|1769.3|721
1697567100000|2023-10-17 18:25:00|1770.7|1770.4|1771|1770.7|1771.7|1771.4|1770|1769.7|948
1697567400000|2023-10-17 18:30:00|1770.9|1770.6|1770.5|1770.2|1771.3|1771|1769.6|1769.3|1318
1697567700000|2023-10-17 18:35:00|1770.6|1770.3|1771.9|1771.6|1771.9|1771.6|1770|1769.7|729
1697568000000|2023-10-17 18:40:00|1771.8|1771.5|1772.5|1772.2|1773.3|1773|1771.5|1771.2|1178
1697568300000|2023-10-17 18:45:00|1772.6|1772.3|1772|1771.7|1772.9|1772.6|1771|1770.7|1049
1697568600000|2023-10-17 18:50:00|1772.1|1771.8|1767.6|1767.3|1772.1|1771.8|1767.3|1767|1289
1697568900000|2023-10-17 18:55:00|1767.5|1767.2|1768|1767.7|1769.3|1769|1766.6|1766.3|2039
1697569200000|2023-10-17 19:00:00|1767.9|1767.6|1767.8|1767.5|1769|1768.7|1766.7|1766.4|1236
1697569500000|2023-10-17 19:05:00|1767.7|1767.4|1769.3|1769|1769.9|1769.6|1766.8|1766.5|1247
1697569800000|2023-10-17 19:10:00|1769.4|1769.1|1768.7|1768.4|1770.3|1770|1768.5|1768.2|1493
1697570100000|2023-10-17 19:15:00|1768.6|1768.3|1769|1768.7|1769.5|1769.2|1768.2|1767.9|2039
1697570400000|2023-10-17 19:20:00|1769.1|1768.8|1770.2|1769.9|1771|1770.7|1769|1768.7|1306
1697570700000|2023-10-17 19:25:00|1770.3|1770|1770.9|1770.6|1771|1770.7|1769.4|1769.1|1433
1697571000000|2023-10-17 19:30:00|1771|1770.7|1769.3|1769|1771.1|1770.8|1769.1|1768.8|1410
1697571300000|2023-10-17 19:35:00|1769.4|1769.1|1769.4|1769.1|1770.4|1770.1|1768.9|1768.6|980
1697571600000|2023-10-17 19:40:00|1769.6|1769.3|1768.4|1768.1|1770.1|1769.8|1768.3|1768|1527
1697571900000|2023-10-17 19:45:00|1768.5|1768.2|1769.3|1769|1769.5|1769.2|1767.5|1767.2|2066
1697572200000|2023-10-17 19:50:00|1769.2|1768.9|1769.2|1768.9|1770.5|1770.2|1767.2|1766.9|6198
1697572500000|2023-10-17 19:55:00|1769.3|1769|1768.6|1768.3|1769.5|1769.2|1766.6|1766.3|11975
1697572800000|2023-10-17 20:00:00|1768.4|1768.1|1767|1766.7|1769.1|1768.8|1767|1766.7|4555
1697573100000|2023-10-17 20:05:00|1767.1|1766.8|1766|1765.7|1767.1|1766.8|1765.6|1765.3|1083
1697573400000|2023-10-17 20:10:00|1766.1|1765.8|1766.9|1766.6|1767.3|1767|1765.7|1765.4|1410
1697573700000|2023-10-17 20:15:00|1766.7|1766.4|1767|1766.7|1767.1|1766.8|1766.7|1766.4|302
1697574000000|2023-10-17 20:20:00|1766.9|1766.6|1767.2|1766.9|1767.3|1767|1766.9|1766.6|284
1697574300000|2023-10-17 20:25:00|1767.3|1767|1767.7|1767.4|1767.7|1767.4|1767.2|1766.9|249
1697574600000|2023-10-17 20:30:00|1767.8|1767.5|1768.7|1768.4|1768.8|1768.5|1767.8|1767.5|310
1697574900000|2023-10-17 20:35:00|1768.8|1768.5|1769.2|1768.9|1769.2|1768.9|1768.3|1768|282
1697575200000|2023-10-17 20:40:00|1769.1|1768.8|1768.9|1768.6|1769.3|1769|1768.7|1768.4|86
1697575500000|2023-10-17 20:45:00|1769|1768.7|1768.7|1768.4|1769.1|1768.8|1768.5|1768.2|132
1697575800000|2023-10-17 20:50:00|1768.8|1768.5|1767.9|1767.6|1768.9|1768.6|1767.9|1767.6|150
1697576100000|2023-10-17 20:55:00|1768|1767.7|1768.8|1768|1768.8|1768.2|1767.8|1767.5|290
1697576400000|2023-10-17 21:00:00|1768.6|1767.8|1769|1768.2|1769.2|1768.4|1768.6|1767.8|0
1697576700000|2023-10-17 21:05:00|1769.1|1768.3|1768.7|1767.9|1769.1|1768.3|1768.7|1767.9|0
1697577000000|2023-10-17 21:10:00|1768.9|1768.1|1768.9|1768.1|1769|1768.2|1768.8|1768|0
1697577300000|2023-10-17 21:15:00|1768.6|1767.8|1768.8|1768|1768.8|1768|1768.6|1767.8|0
1697577600000|2023-10-17 21:20:00|1768.7|1767.9|1768.8|1768|1769.1|1768.3|1768.7|1767.9|0
1697577900000|2023-10-17 21:25:00|1768.9|1768.1|1768.8|1768|1768.9|1768.1|1768.8|1768|0
1697578200000|2023-10-17 21:30:00|1768.6|1767.8|1768.9|1768.1|1769|1768.2|1768.6|1767.8|0
1697578500000|2023-10-17 21:35:00|1768.8|1768|1768.7|1767.9|1768.8|1768|1768.5|1767.7|0
1697578800000|2023-10-17 21:40:00|1768.6|1767.8|1768.5|1767.7|1768.7|1767.9|1768.5|1767.7|0
1697579100000|2023-10-17 21:45:00|1768.6|1767.8|1768.6|1767.8|1768.6|1767.8|1768.6|1767.8|0
1697579700000|2023-10-17 21:55:00|1768.5|1767.7|1768.5|1767.7|1768.5|1767.7|1768.5|1767.7|0
1697580000000|2023-10-17 22:00:00|1767.8|1767.5|1766.6|1766.3|1767.9|1767.6|1766.3|1766|172
1697580300000|2023-10-17 22:05:00|1766.5|1766.2|1766.5|1766.2|1766.7|1766.4|1766.5|1766.2|44
1697580600000|2023-10-17 22:10:00|1766.4|1766.1|1766.3|1766|1766.6|1766.3|1766.1|1765.8|72
1697580900000|2023-10-17 22:15:00|1766.4|1766.1|1766.5|1766.2|1766.6|1766.3|1766.2|1765.9|50
1697581200000|2023-10-17 22:20:00|1766.4|1766.1|1766.5|1766.2|1766.7|1766.4|1766.3|1766|21
1697581500000|2023-10-17 22:25:00|1766.6|1766.3|1766.5|1766.2|1766.6|1766.3|1766.3|1766|43
1697581800000|2023-10-17 22:30:00|1766.6|1766.3|1766.6|1766.3|1767|1766.7|1766.6|1766.3|26
1697582100000|2023-10-17 22:35:00|1766.7|1766.4|1766.9|1766.6|1766.9|1766.6|1766.6|1766.3|10
1697582400000|2023-10-17 22:40:00|1766.8|1766.5|1766.7|1766.4|1766.8|1766.5|1766.6|1766.3|4
1697582700000|2023-10-17 22:45:00|1766.8|1766.5|1766.9|1766.6|1766.9|1766.6|1766.6|1766.3|29
1697583000000|2023-10-17 22:50:00|1767|1766.7|1766.8|1766.5|1767|1766.7|1766.6|1766.3|31
1697583300000|2023-10-17 22:55:00|1766.9|1766.6|1766.3|1766|1766.9|1766.6|1766.3|1766|58
1697583600000|2023-10-17 23:00:00|1766.4|1766.1|1766.6|1766.3|1766.8|1766.5|1766.4|1766.1|44
1697583900000|2023-10-17 23:05:00|1766.5|1766.2|1766.6|1766.3|1766.7|1766.4|1766.5|1766.2|4
1697584200000|2023-10-17 23:10:00|1766.5|1766.2|1766.1|1765.8|1766.6|1766.3|1766.1|1765.8|34
1697584500000|2023-10-17 23:15:00|1766.2|1765.9|1766.1|1765.8|1766.4|1766.1|1766|1765.7|39
1697584800000|2023-10-17 23:20:00|1766|1765.7|1766.2|1765.9|1766.3|1766|1765.9|1765.6|39
1697585100000|2023-10-17 23:25:00|1766.3|1766|1765.8|1765.5|1766.3|1766|1765.7|1765.4|44
1697585400000|2023-10-17 23:30:00|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.6|1765.3|29
1697585700000|2023-10-17 23:35:00|1765.8|1765.5|1765.8|1765.5|1765.9|1765.6|1765.5|1765.2|34
1697586000000|2023-10-17 23:40:00|1765.9|1765.6|1765.9|1765.6|1766|1765.7|1765.8|1765.5|24
1697586300000|2023-10-17 23:45:00|1765.8|1765.5|1765.5|1765.2|1765.9|1765.6|1765.5|1765.2|33
1697586600000|2023-10-17 23:50:00|1765.6|1765.3|1765|1764.7|1765.7|1765.4|1764.8|1764.5|136
1697586900000|2023-10-17 23:55:00|1764.9|1764.6|1764.5|1764.2|1765.1|1764.8|1764.5|1764.2|67
1697587200000|2023-10-18 00:00:00|1764.6|1764.3|1764.6|1764.3|1764.8|1764.5|1764.4|1764.1|98
1697587500000|2023-10-18 00:05:00|1764.7|1764.4|1764.1|1763.8|1764.8|1764.5|1764.1|1763.8|91
1697587800000|2023-10-18 00:10:00|1764.2|1763.9|1763.3|1763|1764.5|1764.2|1763|1762.7|375
1697588100000|2023-10-18 00:15:00|1763.2|1762.9|1763.6|1763.3|1763.8|1763.5|1763.2|1762.9|97
1697588400000|2023-10-18 00:20:00|1763.5|1763.2|1763.7|1763.4|1763.9|1763.6|1763.3|1763|152
1697588700000|2023-10-18 00:25:00|1763.6|1763.3|1764.7|1764.4|1764.8|1764.5|1763.6|1763.3|83
1697589000000|2023-10-18 00:30:00|1764.8|1764.5|1764|1763.7|1764.8|1764.5|1763.8|1763.5|85
1697589300000|2023-10-18 00:35:00|1764.1|1763.8|1764|1763.7|1764.4|1764.1|1763.8|1763.5|89
1697589600000|2023-10-18 00:40:00|1763.9|1763.6|1764.3|1764|1764.4|1764.1|1763.8|1763.5|64
1697589900000|2023-10-18 00:45:00|1764.2|1763.9|1764|1763.7|1764.5|1764.2|1763.9|1763.6|65
1697590200000|2023-10-18 00:50:00|1763.9|1763.6|1763.2|1762.9|1764|1763.7|1762.9|1762.6|87
1697590500000|2023-10-18 00:55:00|1763.1|1762.8|1763.2|1762.9|1763.8|1763.5|1763|1762.7|63
1697590800000|2023-10-18 01:00:00|1763.1|1762.8|1763.2|1762.9|1763.6|1763.3|1762.8|1762.5|66
1697591100000|2023-10-18 01:05:00|1763.1|1762.8|1763.1|1762.8|1763.4|1763.1|1763|1762.7|32
1697591400000|2023-10-18 01:10:00|1763|1762.7|1763.3|1763|1763.9|1763.6|1763|1762.7|138
1697591700000|2023-10-18 01:15:00|1763.4|1763.1|1764|1763.7|1764.2|1763.9|1763.2|1762.9|36
1697592000000|2023-10-18 01:20:00|1764.1|1763.8|1764.7|1764.4|1764.9|1764.6|1763.6|1763.3|73
1697592300000|2023-10-18 01:25:00|1764.8|1764.5|1764.6|1764.3|1764.8|1764.5|1764.3|1764|89
1697592600000|2023-10-18 01:30:00|1764.7|1764.4|1764.9|1764.6|1765.5|1765.2|1764.6|1764.3|110
1697592900000|2023-10-18 01:35:00|1765|1764.7|1764.5|1764.2|1765.3|1765|1764.2|1763.9|77
1697593200000|2023-10-18 01:40:00|1764.6|1764.3|1764.3|1764|1764.7|1764.4|1763.9|1763.6|50
1697593500000|2023-10-18 01:45:00|1764.4|1764.1|1764.6|1764.3|1764.8|1764.5|1764|1763.7|209
1697593800000|2023-10-18 01:50:00|1764.5|1764.2|1765.2|1764.9|1765.4|1765.1|1764.5|1764.2|51
1697594100000|2023-10-18 01:55:00|1765.1|1764.8|1765.4|1765.1|1765.7|1765.4|1765|1764.7|64
1697594400000|2023-10-18 02:00:00|1765.7|1765.4|1767.9|1767.6|1768.2|1767.9|1765.7|1765.4|282
1697594700000|2023-10-18 02:05:00|1768|1767.7|1767.5|1767.2|1768.3|1768|1767.4|1767.1|93
1697595000000|2023-10-18 02:10:00|1767.6|1767.3|1767|1766.7|1767.6|1767.3|1766.8|1766.5|53
1697595300000|2023-10-18 02:15:00|1767.1|1766.8|1766.8|1766.5|1767.2|1766.9|1766.6|1766.3|22
1697595600000|2023-10-18 02:20:00|1766.9|1766.6|1767|1766.7|1767.3|1767|1766.6|1766.3|54
1697595900000|2023-10-18 02:25:00|1767.1|1766.8|1767.3|1767|1767.5|1767.2|1767.1|1766.8|30
1697596200000|2023-10-18 02:30:00|1767.4|1767.1|1767.1|1766.8|1767.8|1767.5|1767.1|1766.8|53
1697596500000|2023-10-18 02:35:00|1767.2|1766.9|1767.1|1766.8|1767.2|1766.9|1767|1766.7|40
1697596800000|2023-10-18 02:40:00|1767|1766.7|1766.5|1766.2|1767.1|1766.8|1766.4|1766.1|40
1697597100000|2023-10-18 02:45:00|1766.6|1766.3|1767.6|1767.3|1767.6|1767.3|1766.1|1765.8|92
1697597400000|2023-10-18 02:50:00|1767.7|1767.4|1767.8|1767.5|1767.9|1767.6|1767.2|1766.9|64
1697597700000|2023-10-18 02:55:00|1767.7|1767.4|1767.5|1767.2|1767.8|1767.5|1767.1|1766.8|47
1697598000000|2023-10-18 03:00:00|1767.6|1767.3|1768.1|1767.8|1768.3|1768|1767.2|1766.9|215
1697598300000|2023-10-18 03:05:00|1768|1767.7|1768.6|1768.3|1768.8|1768.5|1767.9|1767.6|113
1697598600000|2023-10-18 03:10:00|1768.5|1768.2|1767.6|1767.3|1768.8|1768.5|1767.6|1767.3|59
1697598900000|2023-10-18 03:15:00|1767.7|1767.4|1766.9|1766.6|1767.7|1767.4|1766.7|1766.4|15
1697599200000|2023-10-18 03:20:00|1767|1766.7|1766.8|1766.5|1767.1|1766.8|1766.6|1766.3|72
1697599500000|2023-10-18 03:25:00|1766.9|1766.6|1767.3|1767|1767.6|1767.3|1766.8|1766.5|42
1697599800000|2023-10-18 03:30:00|1767.4|1767.1|1766.7|1766.4|1767.4|1767.1|1766.5|1766.2|46
1697600100000|2023-10-18 03:35:00|1766.6|1766.3|1766.8|1766.5|1767|1766.7|1766.5|1766.2|31
1697600400000|2023-10-18 03:40:00|1766.7|1766.4|1767.1|1766.8|1767.4|1767.1|1766.7|1766.4|22
1697600700000|2023-10-18 03:45:00|1767.2|1766.9|1767.2|1766.9|1767.3|1767|1767|1766.7|26
1697601000000|2023-10-18 03:50:00|1767.1|1766.8|1767.2|1766.9|1767.3|1767|1767|1766.7|16
1697601300000|2023-10-18 03:55:00|1767.3|1767|1768|1767.7|1768.1|1767.8|1767.3|1767|36
1697601600000|2023-10-18 04:00:00|1768.1|1767.8|1767.9|1767.6|1768.3|1768|1767.8|1767.5|24
1697601900000|2023-10-18 04:05:00|1768|1767.7|1767.7|1767.4|1768|1767.7|1767.5|1767.2|29
1697602200000|2023-10-18 04:10:00|1767.8|1767.5|1768.1|1767.8|1768.4|1768.1|1767.7|1767.4|33
1697602500000|2023-10-18 04:15:00|1768.2|1767.9|1768.4|1768.1|1768.5|1768.2|1768.2|1767.9|36
1697602800000|2023-10-18 04:20:00|1768.5|1768.2|1768.5|1768.2|1768.9|1768.6|1768.4|1768.1|30
1697603100000|2023-10-18 04:25:00|1768.4|1768.1|1768.2|1767.9|1768.4|1768.1|1768.2|1767.9|16
1697603400000|2023-10-18 04:30:00|1768.3|1768|1768.5|1768.2|1768.6|1768.3|1768.2|1767.9|55
1697603700000|2023-10-18 04:35:00|1768.6|1768.3|1768.6|1768.3|1768.7|1768.4|1768.4|1768.1|32
1697604000000|2023-10-18 04:40:00|1768.7|1768.4|1768.6|1768.3|1768.7|1768.4|1768.5|1768.2|12
1697604300000|2023-10-18 04:45:00|1768.5|1768.2|1768.7|1768.4|1769|1768.7|1768.5|1768.2|42
1697604600000|2023-10-18 04:50:00|1768.8|1768.5|1768.5|1768.2|1768.8|1768.5|1768.4|1768.1|24
1697604900000|2023-10-18 04:55:00|1768.4|1768.1|1767.7|1767.4|1768.4|1768.1|1767.7|1767.4|42
1697605200000|2023-10-18 05:00:00|1767.5|1767.2|1767.5|1767.2|1767.7|1767.4|1766.9|1766.6|172
1697605500000|2023-10-18 05:05:00|1767.4|1767.1|1767.7|1767.4|1767.9|1767.6|1767.3|1767|65
1697605800000|2023-10-18 05:10:00|1767.6|1767.3|1767.2|1766.9|1767.6|1767.3|1767.2|1766.9|25
1697606100000|2023-10-18 05:15:00|1767.3|1767|1767.8|1767.5|1767.8|1767.5|1767.2|1766.9|38
1697606400000|2023-10-18 05:20:00|1767.7|1767.4|1767.7|1767.4|1768.2|1767.9|1767.5|1767.2|48
1697606700000|2023-10-18 05:25:00|1767.6|1767.3|1767.1|1766.8|1767.7|1767.4|1766.7|1766.4|54
1697607000000|2023-10-18 05:30:00|1767.2|1766.9|1767.4|1767.1|1767.7|1767.4|1767|1766.7|40
1697607300000|2023-10-18 05:35:00|1767.5|1767.2|1768.2|1767.9|1768.3|1768|1767.4|1767.1|26
1697607600000|2023-10-18 05:40:00|1768.1|1767.8|1767.9|1767.6|1768.1|1767.8|1767.8|1767.5|33
1697607900000|2023-10-18 05:45:00|1768|1767.7|1768.5|1768.2|1768.8|1768.5|1767.9|1767.6|85
1697608200000|2023-10-18 05:50:00|1768.6|1768.3|1768.9|1768.6|1769.3|1769|1768.5|1768.2|72
1697608500000|2023-10-18 05:55:00|1769|1768.7|1768.7|1768.4|1769.2|1768.9|1768.3|1768|157
1697608800000|2023-10-18 06:00:00|1768.6|1768.3|1767.6|1767.3|1769.1|1768.8|1767.1|1766.8|208
1697609100000|2023-10-18 06:05:00|1767.7|1767.4|1768.6|1768.3|1768.7|1768.4|1767.5|1767.2|66
1697609400000|2023-10-18 06:10:00|1768.5|1768.2|1768.6|1768.3|1769|1768.7|1768.4|1768.1|106
1697609700000|2023-10-18 06:15:00|1768.5|1768.2|1766.9|1766.6|1768.7|1768.4|1766.9|1766.6|105
1697610000000|2023-10-18 06:20:00|1767|1766.7|1767|1766.7|1767.5|1767.2|1766.4|1766.1|153
1697610300000|2023-10-18 06:25:00|1767.1|1766.8|1767.1|1766.8|1767.4|1767.1|1766.8|1766.5|94
1697610600000|2023-10-18 06:30:00|1767.2|1766.9|1767.2|1766.9|1767.4|1767.1|1766.6|1766.3|79
1697610900000|2023-10-18 06:35:00|1767.3|1767|1766.8|1766.5|1768|1767.7|1766.8|1766.5|45
1697611200000|2023-10-18 06:40:00|1766.9|1766.6|1766.3|1766|1767.4|1767.1|1766|1765.7|94
1697611500000|2023-10-18 06:45:00|1766.4|1766.1|1766|1765.7|1766.4|1766.1|1765.7|1765.4|45
1697611800000|2023-10-18 06:50:00|1765.9|1765.6|1765.1|1764.8|1766|1765.7|1765|1764.7|74
1697612100000|2023-10-18 06:55:00|1765.2|1764.9|1763.7|1763.4|1765.3|1765|1763.7|1763.4|112
1697612400000|2023-10-18 07:00:00|1763.6|1763.3|1762.9|1762.6|1764.1|1763.8|1762.7|1762.4|368
1697612700000|2023-10-18 07:05:00|1762.8|1762.5|1763.8|1763.5|1764|1763.7|1762.5|1762.2|270
1697613000000|2023-10-18 07:10:00|1763.9|1763.6|1763|1762.7|1763.9|1763.6|1762.2|1761.9|378
1697613300000|2023-10-18 07:15:00|1763.1|1762.8|1761.8|1761.5|1763.5|1763.2|1761.8|1761.5|365
1697613600000|2023-10-18 07:20:00|1761.9|1761.6|1760.5|1760.2|1762.2|1761.9|1760.5|1760.2|231
1697613900000|2023-10-18 07:25:00|1760.6|1760.3|1761.6|1761.3|1761.7|1761.4|1760.2|1759.9|321
1697614200000|2023-10-18 07:30:00|1761.5|1761.2|1763|1762.7|1763|1762.7|1761.2|1760.9|266
1697614500000|2023-10-18 07:35:00|1762.9|1762.6|1763.1|1762.8|1763.2|1762.9|1762.4|1762.1|141
1697614800000|2023-10-18 07:40:00|1763.2|1762.9|1763.3|1763|1763.4|1763.1|1761.9|1761.6|191
1697615100000|2023-10-18 07:45:00|1763.2|1762.9|1762.9|1762.6|1763.4|1763.1|1762.6|1762.3|155
1697615400000|2023-10-18 07:50:00|1762.8|1762.5|1763.1|1762.8|1763.3|1763|1761.5|1761.2|113
1697615700000|2023-10-18 07:55:00|1763|1762.7|1763.5|1763.2|1763.7|1763.4|1763|1762.7|174
1697616000000|2023-10-18 08:00:00|1763.6|1763.3|1762.8|1762.5|1763.7|1763.4|1762.5|1762.2|232
1697616300000|2023-10-18 08:05:00|1762.7|1762.4|1762.7|1762.4|1763.1|1762.8|1762.1|1761.8|227
1697616600000|2023-10-18 08:10:00|1762.8|1762.5|1762.5|1762.2|1763.4|1763.1|1762.3|1762|174
1697616900000|2023-10-18 08:15:00|1762.6|1762.3|1761.7|1761.4|1763.3|1763|1761.5|1761.2|181
1697617200000|2023-10-18 08:20:00|1761.6|1761.3|1763.6|1763.3|1764.2|1763.9|1761.6|1761.3|197
1697617500000|2023-10-18 08:25:00|1763.7|1763.4|1763.9|1763.6|1764.1|1763.8|1763.1|1762.8|152
1697617800000|2023-10-18 08:30:00|1764|1763.7|1763.9|1763.6|1764.5|1764.2|1763.2|1762.9|124
1697618100000|2023-10-18 08:35:00|1763.8|1763.5|1764.8|1764.5|1764.9|1764.6|1763.1|1762.8|196
1697618400000|2023-10-18 08:40:00|1764.7|1764.4|1764.2|1763.9|1764.8|1764.5|1763.7|1763.4|154
1697618700000|2023-10-18 08:45:00|1764.3|1764|1766.1|1765.8|1766.5|1766.2|1763.7|1763.4|579
1697619000000|2023-10-18 08:50:00|1766.2|1765.9|1765.6|1765.3|1766.4|1766.1|1765.5|1765.2|250
1697619300000|2023-10-18 08:55:00|1765.5|1765.2|1765.4|1765.1|1766|1765.7|1765.1|1764.8|111
1697619600000|2023-10-18 09:00:00|1765.5|1765.2|1764.9|1764.6|1765.6|1765.3|1764.6|1764.3|126
1697619900000|2023-10-18 09:05:00|1765|1764.7|1765.5|1765.2|1765.8|1765.5|1765|1764.7|216
1697620200000|2023-10-18 09:10:00|1765.6|1765.3|1764.9|1764.6|1765.9|1765.6|1764.7|1764.4|187
1697620500000|2023-10-18 09:15:00|1764.7|1764.4|1764.9|1764.6|1765.5|1765.2|1764.4|1764.1|216
1697620800000|2023-10-18 09:20:00|1765|1764.7|1764.7|1764.4|1765.3|1765|1764.5|1764.2|139
1697621100000|2023-10-18 09:25:00|1764.6|1764.3|1762.3|1762|1764.7|1764.4|1762.2|1761.9|260
1697621400000|2023-10-18 09:30:00|1762.4|1762.1|1761.5|1761.2|1762.4|1762.1|1760.7|1760.4|326
1697621700000|2023-10-18 09:35:00|1761.6|1761.3|1761.7|1761.4|1761.9|1761.6|1760.9|1760.6|269
1697622000000|2023-10-18 09:40:00|1761.8|1761.5|1760.9|1760.6|1761.9|1761.6|1760.5|1760.2|344
1697622300000|2023-10-18 09:45:00|1760.8|1760.5|1761.3|1761|1761.9|1761.6|1760.6|1760.3|188
1697622600000|2023-10-18 09:50:00|1761.2|1760.9|1761.6|1761.3|1761.8|1761.5|1760.8|1760.5|331
1697622900000|2023-10-18 09:55:00|1761.7|1761.4|1761|1760.7|1761.7|1761.4|1760.9|1760.6|126
1697623200000|2023-10-18 10:00:00|1760.7|1760.4|1761|1760.7|1761.5|1761.2|1760.5|1760.2|201
1697623500000|2023-10-18 10:05:00|1760.9|1760.6|1760.7|1760.4|1761.3|1761|1760.1|1759.8|281
1697623800000|2023-10-18 10:10:00|1760.8|1760.5|1759.2|1758.9|1760.8|1760.5|1759.2|1758.9|254
1697624100000|2023-10-18 10:15:00|1759.1|1758.8|1759.8|1759.5|1760.2|1759.9|1758.9|1758.6|238
1697624400000|2023-10-18 10:20:00|1759.7|1759.4|1757.5|1757.2|1760|1759.7|1756.6|1756.3|609
1697624700000|2023-10-18 10:25:00|1757.4|1757.1|1756.4|1756.1|1757.7|1757.4|1755.4|1755.1|454
1697625000000|2023-10-18 10:30:00|1756.5|1756.2|1757.1|1756.8|1757.3|1757|1756.1|1755.8|202
1697625300000|2023-10-18 10:35:00|1757|1756.7|1756.2|1755.9|1757.1|1756.8|1756|1755.7|276
1697625600000|2023-10-18 10:40:00|1756.3|1756|1755.8|1755.5|1756.3|1756|1755.3|1755|305
1697625900000|2023-10-18 10:45:00|1755.7|1755.4|1755.7|1755.4|1756.1|1755.8|1754.5|1754.2|297
1697626200000|2023-10-18 10:50:00|1755.8|1755.5|1756.7|1756.4|1756.8|1756.5|1755.4|1755.1|238
1697626500000|2023-10-18 10:55:00|1756.6|1756.3|1756.3|1756|1756.9|1756.6|1756|1755.7|187
1697626800000|2023-10-18 11:00:00|1756.1|1755.8|1756.8|1756.5|1757.2|1756.9|1755.9|1755.6|457
1697627100000|2023-10-18 11:05:00|1756.9|1756.6|1757.5|1757.2|1758.1|1757.8|1756.9|1756.6|279
1697627400000|2023-10-18 11:10:00|1757.4|1757.1|1755.5|1755.2|1757.4|1757.1|1755.3|1755|242
1697627700000|2023-10-18 11:15:00|1755.6|1755.3|1756|1755.7|1756.5|1756.2|1755.3|1755|231
1697628000000|2023-10-18 11:20:00|1756.1|1755.8|1755.1|1754.8|1756.1|1755.8|1754.8|1754.5|196
1697628300000|2023-10-18 11:25:00|1755|1754.7|1756.6|1756.3|1757.1|1756.8|1755|1754.7|215
1697628600000|2023-10-18 11:30:00|1756.5|1756.2|1757.4|1757.1|1757.7|1757.4|1756.1|1755.8|269
1697628900000|2023-10-18 11:35:00|1757.5|1757.2|1756.9|1756.6|1758.2|1757.9|1756.8|1756.5|248
1697629200000|2023-10-18 11:40:00|1756.8|1756.5|1756.5|1756.2|1757.2|1756.9|1756.3|1756|108
1697629500000|2023-10-18 11:45:00|1756.4|1756.1|1756.8|1756.5|1756.9|1756.6|1756.3|1756|105
1697629800000|2023-10-18 11:50:00|1756.7|1756.4|1758.4|1758.1|1758.9|1758.6|1756.7|1756.4|553
1697630100000|2023-10-18 11:55:00|1758.5|1758.2|1757.9|1757.6|1758.7|1758.4|1757.1|1756.8|181
1697630400000|2023-10-18 12:00:00|1758|1757.7|1757.4|1757.1|1758.3|1758|1757|1756.7|325
1697630700000|2023-10-18 12:05:00|1757.3|1757|1758.3|1758|1758.5|1758.2|1757.2|1756.9|165
1697631000000|2023-10-18 12:10:00|1758.2|1757.9|1758.1|1757.8|1758.4|1758.1|1757.5|1757.2|276
1697631300000|2023-10-18 12:15:00|1758.2|1757.9|1759.2|1758.9|1759.4|1759.1|1758.1|1757.8|278
1697631600000|2023-10-18 12:20:00|1759.1|1758.8|1757.7|1757.4|1759.7|1759.4|1757.7|1757.4|337
1697631900000|2023-10-18 12:25:00|1757.8|1757.5|1756.9|1756.6|1758.1|1757.8|1756.9|1756.6|378
1697632200000|2023-10-18 12:30:00|1756.8|1756.5|1756.8|1756.5|1758.2|1757.9|1756.3|1756|575
1697632500000|2023-10-18 12:35:00|1756.9|1756.6|1756|1755.7|1757.8|1757.5|1755.9|1755.6|488
1697632800000|2023-10-18 12:40:00|1756.1|1755.8|1755.2|1754.9|1756.6|1756.3|1755.1|1754.8|813
1697633100000|2023-10-18 12:45:00|1755.3|1755|1755|1754.7|1755.4|1755.1|1754.5|1754.2|551
1697633400000|2023-10-18 12:50:00|1755.1|1754.8|1754.7|1754.4|1755.1|1754.8|1754.1|1753.8|601
1697633700000|2023-10-18 12:55:00|1754.8|1754.5|1754.5|1754.2|1755.8|1755.5|1754.5|1754.2|753
1697634000000|2023-10-18 13:00:00|1754.4|1754.1|1755.5|1755.2|1756.3|1756|1753.5|1753.2|1013
1697634300000|2023-10-18 13:05:00|1755.6|1755.3|1754.6|1754.3|1756.5|1756.2|1754|1753.7|455
1697634600000|2023-10-18 13:10:00|1754.7|1754.4|1755.6|1755.3|1755.6|1755.3|1754.6|1754.3|361
1697634900000|2023-10-18 13:15:00|1755.5|1755.2|1755.1|1754.8|1755.5|1755.2|1754.4|1754.1|454
1697635200000|2023-10-18 13:20:00|1755.2|1754.9|1755|1754.7|1755.4|1755.1|1753.7|1753.4|1037
1697635500000|2023-10-18 13:25:00|1754.8|1754.5|1753.9|1753.6|1754.8|1754.5|1751.5|1751.2|1507
1697635800000|2023-10-18 13:30:00|1754|1753.7|1745.5|1745.2|1754|1753.7|1745.5|1745.2|12639
1697636100000|2023-10-18 13:35:00|1745.3|1745|1744.8|1744.5|1746.5|1746.2|1742.3|1742|8995
1697636400000|2023-10-18 13:40:00|1744.5|1744.2|1743.3|1743|1745.1|1744.8|1741.4|1741.1|4594
1697636700000|2023-10-18 13:45:00|1743.4|1743.1|1744.1|1743.8|1744.4|1744.1|1740.9|1740.6|3511
1697637000000|2023-10-18 13:50:00|1744.2|1743.9|1741.8|1741.5|1744.2|1743.9|1740.2|1739.9|3265
1697637300000|2023-10-18 13:55:00|1741.9|1741.6|1743|1742.7|1743.8|1743.5|1740.5|1740.2|2603
1697637600000|2023-10-18 14:00:00|1742.8|1742.5|1744.2|1743.9|1744.6|1744.3|1739.5|1739.2|3694
1697637900000|2023-10-18 14:05:00|1744.1|1743.8|1745.6|1745.3|1747.5|1747.2|1743.9|1743.6|3426
1697638200000|2023-10-18 14:10:00|1745.7|1745.4|1745.5|1745.2|1746.1|1745.8|1744|1743.7|2093
1697638500000|2023-10-18 14:15:00|1745.2|1744.9|1749.9|1749.6|1749.9|1749.6|1743.8|1743.5|3452
1697638800000|2023-10-18 14:20:00|1750.1|1749.8|1751.4|1751.1|1752|1751.7|1749|1748.7|2954
1697639100000|2023-10-18 14:25:00|1751.5|1751.2|1745.7|1745.4|1751.5|1751.2|1745.6|1745.3|2656
1697639400000|2023-10-18 14:30:00|1745.6|1745.3|1745.5|1745.2|1749|1748.7|1745|1744.7|3220
1697639700000|2023-10-18 14:35:00|1745.4|1745.1|1743.7|1743.4|1745.5|1745.2|1742.3|1742|2786
1697640000000|2023-10-18 14:40:00|1743.6|1743.3|1742.7|1742.4|1743.6|1743.3|1741.7|1741.4|1604
1697640300000|2023-10-18 14:45:00|1742.5|1742.2|1741.6|1741.3|1744|1743.7|1741.3|1741|1404
1697640600000|2023-10-18 14:50:00|1741.7|1741.4|1739.2|1738.9|1742|1741.7|1739.1|1738.8|2288
1697640900000|2023-10-18 14:55:00|1739.3|1739|1740.2|1739.9|1741.9|1741.6|1739|1738.7|1829
1697641200000|2023-10-18 15:00:00|1740.1|1739.8|1742|1741.7|1742.5|1742.2|1739.4|1739.1|1837
1697641500000|2023-10-18 15:05:00|1741.8|1741.5|1739.1|1738.8|1741.9|1741.6|1739|1738.7|1259
1697641800000|2023-10-18 15:10:00|1739.2|1738.9|1739.9|1739.6|1740|1739.7|1738.2|1737.9|1612
1697642100000|2023-10-18 15:15:00|1740|1739.7|1742.4|1742.1|1743.1|1742.8|1739.5|1739.2|2455
1697642400000|2023-10-18 15:20:00|1742.3|1742|1742.3|1742|1742.8|1742.5|1740.5|1740.2|1483
1697642700000|2023-10-18 15:25:00|1742.2|1741.9|1743.1|1742.8|1745.3|1745|1742.1|1741.8|1645
1697643000000|2023-10-18 15:30:00|1743|1742.7|1742.6|1742.3|1743.4|1743.1|1741.9|1741.6|1122
1697643300000|2023-10-18 15:35:00|1742.3|1742|1740.7|1740.4|1742.7|1742.4|1740.3|1740|1581
1697643600000|2023-10-18 15:40:00|1740.6|1740.3|1740|1739.7|1741.8|1741.5|1739.6|1739.3|1085
1697643900000|2023-10-18 15:45:00|1740.2|1739.9|1738.3|1738|1740.5|1740.2|1737.8|1737.5|1477
1697644200000|2023-10-18 15:50:00|1738.2|1737.9|1738.5|1738.2|1739.5|1739.2|1738|1737.7|1041
1697644500000|2023-10-18 15:55:00|1738.4|1738.1|1739.3|1739|1740.8|1740.5|1738.4|1738.1|991
1697644800000|2023-10-18 16:00:00|1739.2|1738.9|1742.5|1742.2|1742.8|1742.5|1737.8|1737.5|2311
1697645100000|2023-10-18 16:05:00|1742.6|1742.3|1740.5|1740.2|1742.7|1742.4|1738.5|1738.2|1625
1697645400000|2023-10-18 16:10:00|1740.6|1740.3|1736.9|1736.6|1741.1|1740.8|1736.4|1736.1|2576
1697645700000|2023-10-18 16:15:00|1736.8|1736.5|1737.1|1736.8|1738.3|1738|1736.7|1736.4|1149
1697646000000|2023-10-18 16:20:00|1737|1736.7|1736.7|1736.4|1737.6|1737.3|1735.3|1735|1536
1697646300000|2023-10-18 16:25:00|1736.6|1736.3|1737.8|1737.5|1738.6|1738.3|1736.3|1736|1200
1697646600000|2023-10-18 16:30:00|1737.7|1737.4|1737.6|1737.3|1739.1|1738.8|1737.5|1737.2|1103
1697646900000|2023-10-18 16:35:00|1737.5|1737.2|1736.6|1736.3|1738.6|1738.3|1736.5|1736.2|917
1697647200000|2023-10-18 16:40:00|1736.7|1736.4|1739.4|1739.1|1740.3|1740|1736.7|1736.4|1757
1697647500000|2023-10-18 16:45:00|1739.3|1739|1738.5|1738.2|1739.6|1739.3|1738.1|1737.8|1539
1697647800000|2023-10-18 16:50:00|1738.6|1738.3|1737.6|1737.3|1738.7|1738.4|1737.1|1736.8|892
1697648100000|2023-10-18 16:55:00|1737.7|1737.4|1737.8|1737.5|1738.6|1738.3|1737.2|1736.9|1036
1697648400000|2023-10-18 17:00:00|1737.7|1737.4|1743.9|1743.6|1744|1743.7|1736|1735.7|3860
1697648700000|2023-10-18 17:05:00|1744.1|1743.8|1743.2|1742.9|1744.3|1744|1741.9|1741.6|2479
1697649000000|2023-10-18 17:10:00|1743.1|1742.8|1744.9|1744.6|1746|1745.7|1741.8|1741.5|2448
1697649300000|2023-10-18 17:15:00|1745|1744.7|1744.7|1744.4|1746.9|1746.6|1744.2|1743.9|2143
1697649600000|2023-10-18 17:20:00|1744.6|1744.3|1743|1742.7|1744.9|1744.6|1742.2|1741.9|1258
1697649900000|2023-10-18 17:25:00|1742.9|1742.6|1742.7|1742.4|1743.7|1743.4|1741.8|1741.5|1074
1697650200000|2023-10-18 17:30:00|1742.8|1742.5|1739.6|1739.3|1742.8|1742.5|1739.3|1739|1994
1697650500000|2023-10-18 17:35:00|1739.5|1739.2|1737.5|1737.2|1739.5|1739.2|1736.9|1736.6|2107
1697650800000|2023-10-18 17:40:00|1737.4|1737.1|1738.3|1738|1738.8|1738.5|1737.1|1736.8|1327
1697651100000|2023-10-18 17:45:00|1738.4|1738.1|1738.5|1738.2|1738.6|1738.3|1736.7|1736.4|1084
1697651400000|2023-10-18 17:50:00|1738.4|1738.1|1739.4|1739.1|1739.7|1739.4|1738.1|1737.8|1295
1697651700000|2023-10-18 17:55:00|1739.3|1739|1741.7|1741.4|1742.3|1742|1738.9|1738.6|1318
1697652000000|2023-10-18 18:00:00|1741.8|1741.5|1741.4|1741.1|1742.4|1742.1|1739.8|1739.5|1537
1697652300000|2023-10-18 18:05:00|1741.5|1741.2|1743|1742.7|1745|1744.7|1739.7|1739.4|2022
1697652600000|2023-10-18 18:10:00|1743.1|1742.8|1742.5|1742.2|1743.1|1742.8|1741.8|1741.5|1043
1697652900000|2023-10-18 18:15:00|1742.3|1742|1740.2|1739.9|1742.4|1742.1|1739.8|1739.5|1561
1697653200000|2023-10-18 18:20:00|1740.1|1739.8|1740.2|1739.9|1741.1|1740.8|1739.9|1739.6|693
1697653500000|2023-10-18 18:25:00|1740.1|1739.8|1740|1739.7|1740.4|1740.1|1738.8|1738.5|874
1697653800000|2023-10-18 18:30:00|1739.9|1739.6|1739.6|1739.3|1742|1741.7|1739.2|1738.9|1333
1697654100000|2023-10-18 18:35:00|1739.5|1739.2|1737.4|1737.1|1739.6|1739.3|1737.2|1736.9|1113
1697654400000|2023-10-18 18:40:00|1737.3|1737|1736.7|1736.4|1738|1737.7|1735.7|1735.4|1416
1697654700000|2023-10-18 18:45:00|1736.6|1736.3|1736.1|1735.8|1737.4|1737.1|1735.8|1735.5|2140
1697655000000|2023-10-18 18:50:00|1736|1735.7|1734.8|1734.5|1736.5|1736.2|1734.5|1734.2|2036
1697655300000|2023-10-18 18:55:00|1734.9|1734.6|1735.4|1735.1|1736.5|1736.2|1734.5|1734.2|1761
1697655600000|2023-10-18 19:00:00|1735.3|1735|1733.6|1733.3|1735.3|1735|1732.9|1732.6|1906
1697655900000|2023-10-18 19:05:00|1733.5|1733.2|1731.9|1731.6|1733.8|1733.5|1731.6|1731.3|2161
1697656200000|2023-10-18 19:10:00|1732|1731.7|1733.3|1733|1733.7|1733.4|1731.7|1731.4|1543
1697656500000|2023-10-18 19:15:00|1733.5|1733.2|1732.9|1732.6|1734.3|1734|1732.3|1732|1309
1697656800000|2023-10-18 19:20:00|1733|1732.7|1733.5|1733.2|1733.8|1733.5|1732.2|1731.9|1683
1697657100000|2023-10-18 19:25:00|1733.4|1733.1|1731.9|1731.6|1733.6|1733.3|1730.7|1730.4|1553
1697657400000|2023-10-18 19:30:00|1732|1731.7|1731.9|1731.6|1732.8|1732.5|1730.9|1730.6|1641
1697657700000|2023-10-18 19:35:00|1731.8|1731.5|1730.5|1730.2|1732.2|1731.9|1730.1|1729.8|2289
1697658000000|2023-10-18 19:40:00|1730.4|1730.1|1729.7|1729.4|1730.6|1730.3|1729.3|1729|2359
1697658300000|2023-10-18 19:45:00|1729.6|1729.3|1728.8|1728.5|1729.6|1729.3|1727.4|1727.1|5243
1697658600000|2023-10-18 19:50:00|1728.7|1728.4|1729.6|1729.3|1730.3|1730|1728.2|1727.9|4027
1697658900000|2023-10-18 19:55:00|1729.5|1729.2|1730.5|1730.2|1731.1|1730.8|1729.5|1729.2|13959
1697659200000|2023-10-18 20:00:00|1730.4|1730.1|1730.7|1730.4|1732.5|1732.2|1730.4|1730.1|6332
1697659500000|2023-10-18 20:05:00|1730.8|1730.5|1730.7|1730.4|1731.5|1731.2|1730.1|1729.8|2993
1697659800000|2023-10-18 20:10:00|1730.5|1730.2|1731|1730.7|1731.7|1731.4|1730.5|1730.2|954
1697660100000|2023-10-18 20:15:00|1731.1|1730.8|1730.4|1730.1|1731.3|1731|1730|1729.7|735
1697660400000|2023-10-18 20:20:00|1730.5|1730.2|1730.4|1730.1|1731.3|1731|1730.4|1730.1|252
1697660700000|2023-10-18 20:25:00|1730.3|1730|1730.2|1729.9|1730.7|1730.4|1730.1|1729.8|223
1697661000000|2023-10-18 20:30:00|1730.3|1730|1730.6|1730.3|1731.1|1730.8|1730.3|1730|262
1697661300000|2023-10-18 20:35:00|1730.5|1730.2|1730.1|1729.8|1730.8|1730.5|1730|1729.7|149
1697661600000|2023-10-18 20:40:00|1730.2|1729.9|1730|1729.7|1730.2|1729.9|1729.2|1728.9|174
1697661900000|2023-10-18 20:45:00|1730.1|1729.8|1730.6|1730.3|1730.7|1730.4|1730|1729.7|175
1697662200000|2023-10-18 20:50:00|1730.5|1730.2|1730.2|1729.9|1731.1|1730.8|1730.1|1729.8|255
1697662500000|2023-10-18 20:55:00|1730.1|1729.8|1729.9|1729.1|1730.2|1729.9|1729.3|1729|112
1697662800000|2023-10-18 21:00:00|1730|1729.2|1730.1|1729.3|1730.2|1729.4|1729.9|1729.1|0
1697663100000|2023-10-18 21:05:00|1730.2|1729.4|1730.1|1729.3|1730.2|1729.4|1730.1|1729.3|0
1697663400000|2023-10-18 21:10:00|1729.7|1728.9|1729.8|1729|1729.8|1729|1729.5|1728.7|0
1697663700000|2023-10-18 21:15:00|1729.9|1729.1|1730.1|1729.3|1730.1|1729.3|1729.9|1729.1|0
1697664000000|2023-10-18 21:20:00|1730.2|1729.4|1730.2|1729.4|1730.2|1729.4|1730.1|1729.3|0
1697664300000|2023-10-18 21:25:00|1730.1|1729.3|1730.1|1729.3|1730.2|1729.4|1730.1|1729.3|0
1697664600000|2023-10-18 21:30:00|1730|1729.2|1730|1729.2|1730|1729.2|1729.9|1729.1|0
1697664900000|2023-10-18 21:35:00|1729.9|1729.1|1729.5|1728.7|1729.9|1729.1|1729.3|1728.5|0
1697665200000|2023-10-18 21:40:00|1729.6|1728.8|1729.7|1728.9|1729.7|1728.9|1729.4|1728.6|0
1697665500000|2023-10-18 21:45:00|1729.4|1728.6|1729.6|1728.8|1729.7|1728.9|1729.4|1728.6|0
1697665800000|2023-10-18 21:50:00|1729.5|1728.7|1729.6|1728.8|1729.6|1728.8|1729.5|1728.7|0
1697666100000|2023-10-18 21:55:00|1729.5|1728.7|1729.4|1728.6|1729.6|1728.8|1729.4|1728.6|0
1697666400000|2023-10-18 22:00:00|1730|1729.7|1729.8|1729.5|1731|1730.7|1729.6|1729.3|244
1697666700000|2023-10-18 22:05:00|1729.7|1729.4|1730.8|1730.5|1730.8|1730.5|1729.7|1729.4|75
1697667000000|2023-10-18 22:10:00|1730.9|1730.6|1731|1730.7|1731.2|1730.9|1730.4|1730.1|69
1697667300000|2023-10-18 22:15:00|1730.9|1730.6|1729.5|1729.2|1730.9|1730.6|1729.5|1729.2|55
1697667600000|2023-10-18 22:20:00|1729.6|1729.3|1729.9|1729.6|1730.1|1729.8|1729.4|1729.1|178
1697667900000|2023-10-18 22:25:00|1730|1729.7|1730.8|1730.5|1730.8|1730.5|1730|1729.7|38
1697668200000|2023-10-18 22:30:00|1730.9|1730.6|1730.6|1730.3|1731.7|1731.4|1730.6|1730.3|101
1697668500000|2023-10-18 22:35:00|1730.5|1730.2|1730.7|1730.4|1730.7|1730.4|1730.2|1729.9|56
1697668800000|2023-10-18 22:40:00|1730.8|1730.5|1730.8|1730.5|1731.1|1730.8|1730.7|1730.4|26
1697669100000|2023-10-18 22:45:00|1730.9|1730.6|1730.4|1730.1|1731|1730.7|1730.2|1729.9|53
1697669400000|2023-10-18 22:50:00|1730.3|1730|1729.8|1729.5|1730.7|1730.4|1729.7|1729.4|125
1697669700000|2023-10-18 22:55:00|1729.9|1729.6|1729|1728.7|1729.9|1729.6|1728.8|1728.5|92
1697670000000|2023-10-18 23:00:00|1729.1|1728.8|1729.2|1728.9|1729.7|1729.4|1728.8|1728.5|79
1697670300000|2023-10-18 23:05:00|1729.1|1728.8|1728.7|1728.4|1729.2|1728.9|1728.7|1728.4|78
1697670600000|2023-10-18 23:10:00|1728.6|1728.3|1728.9|1728.6|1729.4|1729.1|1728.1|1727.8|213
1697670900000|2023-10-18 23:15:00|1729|1728.7|1729.1|1728.8|1729.7|1729.4|1728.9|1728.6|34
1697671200000|2023-10-18 23:20:00|1729.2|1728.9|1729.2|1728.9|1729.6|1729.3|1729|1728.7|33
1697671500000|2023-10-18 23:25:00|1729.3|1729|1729.3|1729|1729.4|1729.1|1729.1|1728.8|22
1697671800000|2023-10-18 23:30:00|1729.2|1728.9|1729.7|1729.4|1729.9|1729.6|1729|1728.7|63
1697672100000|2023-10-18 23:35:00|1729.8|1729.5|1728.9|1728.6|1729.8|1729.5|1728.7|1728.4|126
1697672400000|2023-10-18 23:40:00|1728.8|1728.5|1728.2|1727.9|1728.9|1728.6|1728.2|1727.9|95
1697672700000|2023-10-18 23:45:00|1728.3|1728|1728.5|1728.2|1728.7|1728.4|1727.9|1727.6|82
1697673000000|2023-10-18 23:50:00|1728.4|1728.1|1728.9|1728.6|1729|1728.7|1728.1|1727.8|95
1697673300000|2023-10-18 23:55:00|1729|1728.7|1729.8|1729.5|1730|1729.7|1729|1728.7|102
1697673600000|2023-10-19 00:00:00|1729.9|1729.6|1729.9|1729.6|1730.7|1730.4|1729.8|1729.5|112
1697673900000|2023-10-19 00:05:00|1730|1729.7|1731.6|1731.3|1732|1731.7|1729.9|1729.6|231
1697674200000|2023-10-19 00:10:00|1731.7|1731.4|1730.7|1730.4|1732|1731.7|1730.4|1730.1|82
1697674500000|2023-10-19 00:15:00|1730.6|1730.3|1730.8|1730.5|1731.2|1730.9|1730.1|1729.8|124
1697674800000|2023-10-19 00:20:00|1730.9|1730.6|1729.3|1729|1730.9|1730.6|1729.3|1729|69
1697675100000|2023-10-19 00:25:00|1729.2|1728.9|1729.8|1729.5|1729.9|1729.6|1729|1728.7|38
1697675400000|2023-10-19 00:30:00|1729.9|1729.6|1729.2|1728.9|1730|1729.7|1728.9|1728.6|47
1697675700000|2023-10-19 00:35:00|1729.1|1728.8|1729|1728.7|1729.3|1729|1728.6|1728.3|97
1697676000000|2023-10-19 00:40:00|1729.1|1728.8|1730|1729.7|1730.3|1730|1729.1|1728.8|60
1697676300000|2023-10-19 00:45:00|1730.1|1729.8|1730.4|1730.1|1730.7|1730.4|1729.9|1729.6|46
1697676600000|2023-10-19 00:50:00|1730.5|1730.2|1731.3|1731|1731.5|1731.2|1730.3|1730|42
1697676900000|2023-10-19 00:55:00|1731.2|1730.9|1731.3|1731|1731.7|1731.4|1731.1|1730.8|61
1697677200000|2023-10-19 01:00:00|1731.4|1731.1|1731.8|1731.5|1731.9|1731.6|1731.2|1730.9|33
1697677500000|2023-10-19 01:05:00|1731.9|1731.6|1731.9|1731.6|1732.3|1732|1731.8|1731.5|61
1697677800000|2023-10-19 01:10:00|1731.8|1731.5|1732.3|1732|1733|1732.7|1731.8|1731.5|149
1697678100000|2023-10-19 01:15:00|1732.1|1731.8|1732.5|1732.2|1732.6|1732.3|1731.8|1731.5|51
1697678400000|2023-10-19 01:20:00|1732.4|1732.1|1731.6|1731.3|1732.8|1732.5|1731.5|1731.2|61
1697678700000|2023-10-19 01:25:00|1731.5|1731.2|1731|1730.7|1731.7|1731.4|1730.4|1730.1|150
1697679000000|2023-10-19 01:30:00|1731.1|1730.8|1730.9|1730.6|1731.2|1730.9|1730.6|1730.3|34
1697679300000|2023-10-19 01:35:00|1731|1730.7|1729.7|1729.4|1731|1730.7|1729.5|1729.2|142
1697679600000|2023-10-19 01:40:00|1729.6|1729.3|1728.8|1728.5|1729.8|1729.5|1728.5|1728.2|77
1697679900000|2023-10-19 01:45:00|1728.9|1728.6|1728|1727.7|1729.2|1728.9|1727.9|1727.6|173
1697680200000|2023-10-19 01:50:00|1727.9|1727.6|1728.1|1727.8|1728.7|1728.4|1727.8|1727.5|92
1697680500000|2023-10-19 01:55:00|1728.2|1727.9|1728|1727.7|1728.5|1728.2|1728|1727.7|29
1697680800000|2023-10-19 02:00:00|1728.1|1727.8|1728|1727.7|1728.5|1728.2|1728|1727.7|30
1697681100000|2023-10-19 02:05:00|1728.1|1727.8|1728.8|1728.5|1729|1728.7|1727.8|1727.5|60
1697681400000|2023-10-19 02:10:00|1728.9|1728.6|1728|1727.7|1728.9|1728.6|1727.9|1727.6|81
1697681700000|2023-10-19 02:15:00|1727.9|1727.6|1727|1726.7|1728|1727.7|1726.9|1726.6|137
1697682000000|2023-10-19 02:20:00|1727.1|1726.8|1727.6|1727.3|1727.8|1727.5|1726.5|1726.2|261
1697682300000|2023-10-19 02:25:00|1727.5|1727.2|1727.3|1727|1727.6|1727.3|1727.2|1726.9|75
1697682600000|2023-10-19 02:30:00|1727.2|1726.9|1726.8|1726.5|1727.3|1727|1726.4|1726.1|85
1697682900000|2023-10-19 02:35:00|1726.6|1726.3|1725.6|1725.3|1726.6|1726.3|1725.6|1725.3|102
1697683200000|2023-10-19 02:40:00|1725.5|1725.2|1725.9|1725.6|1726.1|1725.8|1725.5|1725.2|52
1697683500000|2023-10-19 02:45:00|1726|1725.7|1725.8|1725.5|1726.3|1726|1725.8|1725.5|29
1697683800000|2023-10-19 02:50:00|1725.9|1725.6|1725.6|1725.3|1725.9|1725.6|1725.5|1725.2|125
1697684100000|2023-10-19 02:55:00|1725.5|1725.2|1725.1|1724.8|1725.6|1725.3|1724.8|1724.5|110
1697684400000|2023-10-19 03:00:00|1725.2|1724.9|1725.1|1724.8|1725.4|1725.1|1725|1724.7|39
1697684700000|2023-10-19 03:05:00|1725.2|1724.9|1725|1724.7|1725.4|1725.1|1724.8|1724.5|26
1697685000000|2023-10-19 03:10:00|1725.1|1724.8|1724.7|1724.4|1725.1|1724.8|1724.5|1724.2|114
1697685300000|2023-10-19 03:15:00|1724.8|1724.5|1724.8|1724.5|1724.9|1724.6|1724.5|1724.2|60
1697685600000|2023-10-19 03:20:00|1724.7|1724.4|1723.5|1723.2|1724.8|1724.5|1723.5|1723.2|207
1697685900000|2023-10-19 03:25:00|1723.6|1723.3|1723.5|1723.2|1723.8|1723.5|1722.8|1722.5|204
1697686200000|2023-10-19 03:30:00|1723.6|1723.3|1723.6|1723.3|1723.8|1723.5|1723.2|1722.9|47
1697686500000|2023-10-19 03:35:00|1723.5|1723.2|1724|1723.7|1724.2|1723.9|1723.5|1723.2|77
1697686800000|2023-10-19 03:40:00|1724.1|1723.8|1723.7|1723.4|1724.3|1724|1723.6|1723.3|78
1697687100000|2023-10-19 03:45:00|1723.8|1723.5|1723.8|1723.5|1724.1|1723.8|1723.6|1723.3|43
1697687400000|2023-10-19 03:50:00|1723.7|1723.4|1724.4|1724.1|1724.5|1724.2|1723.6|1723.3|60
1697687700000|2023-10-19 03:55:00|1724.5|1724.2|1724.2|1723.9|1724.5|1724.2|1724.1|1723.8|17
1697688000000|2023-10-19 04:00:00|1724.3|1724|1725|1724.7|1725|1724.7|1724.2|1723.9|63
1697688300000|2023-10-19 04:05:00|1724.9|1724.6|1724.6|1724.3|1725|1724.7|1724.6|1724.3|32
1697688600000|2023-10-19 04:10:00|1724.7|1724.4|1725|1724.7|1725.1|1724.8|1724.7|1724.4|31
1697688900000|2023-10-19 04:15:00|1725.1|1724.8|1724.9|1724.6|1725.1|1724.8|1724.7|1724.4|114
1697689200000|2023-10-19 04:20:00|1725|1724.7|1725.1|1724.8|1725.2|1724.9|1724.7|1724.4|31
1697689500000|2023-10-19 04:25:00|1725.2|1724.9|1725.5|1725.2|1725.5|1725.2|1725.1|1724.8|18
1697689800000|2023-10-19 04:30:00|1725.6|1725.3|1725.3|1725|1725.9|1725.6|1725.1|1724.8|59
1697690100000|2023-10-19 04:35:00|1725.2|1724.9|1725.3|1725|1725.6|1725.3|1725.1|1724.8|37
1697690400000|2023-10-19 04:40:00|1725.4|1725.1|1725.5|1725.2|1725.5|1725.2|1725.2|1724.9|20
1697690700000|2023-10-19 04:45:00|1725.4|1725.1|1725.2|1724.9|1725.5|1725.2|1725.2|1724.9|6
1697691000000|2023-10-19 04:50:00|1725.3|1725|1725.6|1725.3|1725.6|1725.3|1724.8|1724.5|42
1697691300000|2023-10-19 04:55:00|1725.5|1725.2|1725.5|1725.2|1725.8|1725.5|1725.4|1725.1|19
1697691600000|2023-10-19 05:00:00|1725.6|1725.3|1725.2|1724.9|1725.7|1725.4|1725.1|1724.8|52
1697691900000|2023-10-19 05:05:00|1725.3|1725|1725.5|1725.2|1726.2|1725.9|1725.3|1725|94
1697692200000|2023-10-19 05:10:00|1725.6|1725.3|1726|1725.7|1726.1|1725.8|1725.5|1725.2|67
1697692500000|2023-10-19 05:15:00|1725.9|1725.6|1725.5|1725.2|1726|1725.7|1725.5|1725.2|67
1697692800000|2023-10-19 05:20:00|1725.4|1725.1|1724.9|1724.6|1725.6|1725.3|1724.7|1724.4|45
1697693100000|2023-10-19 05:25:00|1725|1724.7|1724.9|1724.6|1725.4|1725.1|1724.8|1724.5|22
1697693400000|2023-10-19 05:30:00|1725|1724.7|1724.9|1724.6|1725.5|1725.2|1724.8|1724.5|50
1697693700000|2023-10-19 05:35:00|1724.8|1724.5|1724.7|1724.4|1725|1724.7|1724.7|1724.4|23
1697694000000|2023-10-19 05:40:00|1724.6|1724.3|1724.3|1724|1724.9|1724.6|1724.1|1723.8|65
1697694300000|2023-10-19 05:45:00|1724.4|1724.1|1724|1723.7|1724.5|1724.2|1723.9|1723.6|56
1697694600000|2023-10-19 05:50:00|1723.9|1723.6|1723.7|1723.4|1724|1723.7|1723.6|1723.3|53
1697694900000|2023-10-19 05:55:00|1723.8|1723.5|1724.1|1723.8|1724.4|1724.1|1723.4|1723.1|53
1697695200000|2023-10-19 06:00:00|1724.2|1723.9|1724.1|1723.8|1724.5|1724.2|1723.5|1723.2|97
1697695500000|2023-10-19 06:05:00|1724|1723.7|1723.7|1723.4|1724.1|1723.8|1723.3|1723|141
1697695800000|2023-10-19 06:10:00|1723.8|1723.5|1723.8|1723.5|1724|1723.7|1723.4|1723.1|75
1697696100000|2023-10-19 06:15:00|1723.7|1723.4|1726|1725.7|1726.7|1726.4|1723.7|1723.4|230
1697696400000|2023-10-19 06:20:00|1726.1|1725.8|1725.9|1725.6|1726.4|1726.1|1725.3|1725|124
1697696700000|2023-10-19 06:25:00|1725.8|1725.5|1725.1|1724.8|1726.4|1726.1|1724.8|1724.5|135
1697697000000|2023-10-19 06:30:00|1725.2|1724.9|1725|1724.7|1726|1725.7|1725|1724.7|87
1697697300000|2023-10-19 06:35:00|1725.1|1724.8|1725.8|1725.5|1725.8|1725.5|1724.7|1724.4|72
1697697600000|2023-10-19 06:40:00|1725.9|1725.6|1726.2|1725.9|1726.3|1726|1725.3|1725|94
1697697900000|2023-10-19 06:45:00|1726.1|1725.8|1725.8|1725.5|1726.1|1725.8|1725.1|1724.8|73
1697698200000|2023-10-19 06:50:00|1725.7|1725.4|1725.1|1724.8|1725.9|1725.6|1724.7|1724.4|65
1697698500000|2023-10-19 06:55:00|1725.2|1724.9|1726|1725.7|1726.4|1726.1|1725.1|1724.8|63
1697698800000|2023-10-19 07:00:00|1726.1|1725.8|1727.2|1726.9|1727.3|1727|1725.1|1724.8|481
1697699100000|2023-10-19 07:05:00|1727.3|1727|1727.1|1726.8|1727.8|1727.5|1725.5|1725.2|392
1697699400000|2023-10-19 07:10:00|1727.2|1726.9|1726.6|1726.3|1727.4|1727.1|1726.1|1725.8|208
1697699700000|2023-10-19 07:15:00|1726.7|1726.4|1729.3|1729|1729.4|1729.1|1725.8|1725.5|387
1697700000000|2023-10-19 07:20:00|1729.5|1729.2|1727.9|1727.6|1730.5|1730.2|1727.7|1727.4|292
1697700300000|2023-10-19 07:25:00|1728|1727.7|1726.7|1726.4|1728.6|1728.3|1726.3|1726|145
1697700600000|2023-10-19 07:30:00|1726.6|1726.3|1726.2|1725.9|1727.3|1727|1725.9|1725.6|312
1697700900000|2023-10-19 07:35:00|1726.3|1726|1725.8|1725.5|1726.6|1726.3|1725.1|1724.8|265
1697701200000|2023-10-19 07:40:00|1725.9|1725.6|1725.3|1725|1726.2|1725.9|1725.1|1724.8|300
1697701500000|2023-10-19 07:45:00|1725.2|1724.9|1721.9|1721.6|1725.9|1725.6|1721.9|1721.6|745
1697701800000|2023-10-19 07:50:00|1721.8|1721.5|1723.1|1722.8|1723.1|1722.8|1720.8|1720.5|328
1697702100000|2023-10-19 07:55:00|1723|1722.7|1723.3|1723|1724.1|1723.8|1722.6|1722.3|362
1697702400000|2023-10-19 08:00:00|1723.2|1722.9|1723.8|1723.5|1724.4|1724.1|1722.3|1722|279
1697702700000|2023-10-19 08:05:00|1723.7|1723.4|1723.3|1723|1724.7|1724.4|1722.9|1722.6|286
1697703000000|2023-10-19 08:10:00|1723.2|1722.9|1722.6|1722.3|1723.5|1723.2|1722.2|1721.9|237
1697703300000|2023-10-19 08:15:00|1722.5|1722.2|1724.1|1723.8|1724.7|1724.4|1722.2|1721.9|250
1697703600000|2023-10-19 08:20:00|1724.2|1723.9|1723.5|1723.2|1724.9|1724.6|1723.2|1722.9|191
1697703900000|2023-10-19 08:25:00|1723.4|1723.1|1724.4|1724.1|1725|1724.7|1723.3|1723|245
1697704200000|2023-10-19 08:30:00|1724.5|1724.2|1724|1723.7|1724.9|1724.6|1723.6|1723.3|155
1697704500000|2023-10-19 08:35:00|1724.1|1723.8|1722.3|1722|1725|1724.7|1722.2|1721.9|174
1697704800000|2023-10-19 08:40:00|1722.4|1722.1|1723.8|1723.5|1724.2|1723.9|1722.4|1722.1|219
1697705100000|2023-10-19 08:45:00|1723.7|1723.4|1722.2|1721.9|1723.9|1723.6|1721.8|1721.5|212
1697705400000|2023-10-19 08:50:00|1722.3|1722|1723.1|1722.8|1723.4|1723.1|1722|1721.7|114
1697705700000|2023-10-19 08:55:00|1723|1722.7|1721.9|1721.6|1723|1722.7|1721.8|1721.5|139
1697706000000|2023-10-19 09:00:00|1722|1721.7|1722.1|1721.8|1722.3|1722|1720.8|1720.5|280
1697706300000|2023-10-19 09:05:00|1722.2|1721.9|1723.2|1722.9|1723.4|1723.1|1721.7|1721.4|139
1697706600000|2023-10-19 09:10:00|1723.3|1723|1723|1722.7|1724|1723.7|1723|1722.7|145
1697706900000|2023-10-19 09:15:00|1723.1|1722.8|1722.9|1722.6|1723.3|1723|1722.2|1721.9|128
1697707200000|2023-10-19 09:20:00|1722.8|1722.5|1723|1722.7|1723.7|1723.4|1722.1|1721.8|122
1697707500000|2023-10-19 09:25:00|1722.9|1722.6|1723|1722.7|1723.3|1723|1721.9|1721.6|130
1697707800000|2023-10-19 09:30:00|1722.9|1722.6|1724.6|1724.3|1725.6|1725.3|1722.9|1722.6|205
1697708100000|2023-10-19 09:35:00|1724.5|1724.2|1724.5|1724.2|1725.1|1724.8|1724.2|1723.9|213
1697708400000|2023-10-19 09:40:00|1724.6|1724.3|1724.3|1724|1724.8|1724.5|1723.7|1723.4|266
1697708700000|2023-10-19 09:45:00|1724.4|1724.1|1723.4|1723.1|1725|1724.7|1723.2|1722.9|207
1697709000000|2023-10-19 09:50:00|1723.3|1723|1725.3|1725|1725.5|1725.2|1723.2|1722.9|203
1697709300000|2023-10-19 09:55:00|1725.4|1725.1|1726|1725.7|1726.1|1725.8|1725.2|1724.9|145
1697709600000|2023-10-19 10:00:00|1725.9|1725.6|1725.8|1725.5|1726.1|1725.8|1725.1|1724.8|246
1697709900000|2023-10-19 10:05:00|1725.9|1725.6|1726.4|1726.1|1727|1726.7|1725.7|1725.4|218
1697710200000|2023-10-19 10:10:00|1726.3|1726|1726.7|1726.4|1726.8|1726.5|1725.7|1725.4|203
1697710500000|2023-10-19 10:15:00|1726.8|1726.5|1726.5|1726.2|1727.2|1726.9|1726.5|1726.2|101
1697710800000|2023-10-19 10:20:00|1726.6|1726.3|1727.2|1726.9|1727.6|1727.3|1726.3|1726|217
1697711100000|2023-10-19 10:25:00|1727.1|1726.8|1727.5|1727.2|1727.7|1727.4|1726.7|1726.4|138
1697711400000|2023-10-19 10:30:00|1727.6|1727.3|1728.5|1728.2|1728.6|1728.3|1727.1|1726.8|305
1697711700000|2023-10-19 10:35:00|1728.4|1728.1|1728.8|1728.5|1728.9|1728.6|1727.9|1727.6|210
1697712000000|2023-10-19 10:40:00|1728.7|1728.4|1729.6|1729.3|1729.9|1729.6|1728.7|1728.4|270
1697712300000|2023-10-19 10:45:00|1729.5|1729.2|1729.3|1729|1730|1729.7|1728.9|1728.6|178
1697712600000|2023-10-19 10:50:00|1729.2|1728.9|1729|1728.7|1729.5|1729.2|1728.6|1728.3|118
1697712900000|2023-10-19 10:55:00|1728.9|1728.6|1729.2|1728.9|1729.5|1729.2|1728.8|1728.5|157
1697713200000|2023-10-19 11:00:00|1729.3|1729|1727.9|1727.6|1729.9|1729.6|1727.6|1727.3|205
1697713500000|2023-10-19 11:05:00|1727.8|1727.5|1726.9|1726.6|1727.9|1727.6|1726.3|1726|353
1697713800000|2023-10-19 11:10:00|1727|1726.7|1726.5|1726.2|1727.9|1727.6|1726.1|1725.8|362
1697714100000|2023-10-19 11:15:00|1726.6|1726.3|1725.3|1725|1726.9|1726.6|1725.2|1724.9|323
1697714400000|2023-10-19 11:20:00|1725.5|1725.2|1725.2|1724.9|1726.2|1725.9|1724.9|1724.6|261
1697714700000|2023-10-19 11:25:00|1725.1|1724.8|1725.6|1725.3|1725.8|1725.5|1725.1|1724.8|228
1697715000000|2023-10-19 11:30:00|1725.7|1725.4|1724.3|1724|1725.8|1725.5|1724|1723.7|269
1697715300000|2023-10-19 11:35:00|1724.4|1724.1|1724.7|1724.4|1724.8|1724.5|1723.7|1723.4|477
1697715600000|2023-10-19 11:40:00|1725|1724.7|1724.9|1724.6|1726.6|1726.3|1724.7|1724.4|394
1697715900000|2023-10-19 11:45:00|1724.8|1724.5|1725.1|1724.8|1725.8|1725.5|1724.3|1724|225
1697716200000|2023-10-19 11:50:00|1725.2|1724.9|1724.2|1723.9|1725.4|1725.1|1724.2|1723.9|138
1697716500000|2023-10-19 11:55:00|1724.1|1723.8|1724.4|1724.1|1724.8|1724.5|1723.7|1723.4|206
1697716800000|2023-10-19 12:00:00|1724.3|1724|1724.3|1724|1725.1|1724.8|1723.9|1723.6|217
1697717100000|2023-10-19 12:05:00|1724.4|1724.1|1724.5|1724.2|1725.3|1725|1723.9|1723.6|336
1697717400000|2023-10-19 12:10:00|1724.6|1724.3|1725.9|1725.6|1726.1|1725.8|1724.4|1724.1|232
1697717700000|2023-10-19 12:15:00|1726|1725.7|1726.6|1726.3|1727|1726.7|1725.4|1725.1|419
1697718000000|2023-10-19 12:20:00|1726.5|1726.2|1727.8|1727.5|1727.8|1727.5|1726|1725.7|824
1697718300000|2023-10-19 12:25:00|1727.7|1727.4|1727.1|1726.8|1727.9|1727.6|1726.9|1726.6|466
1697718600000|2023-10-19 12:30:00|1727.2|1726.9|1728.4|1728.1|1729.5|1729.2|1724.7|1724.4|1512
1697718900000|2023-10-19 12:35:00|1728.5|1728.2|1730.1|1729.8|1730.9|1730.6|1726.5|1726.2|954
1697719200000|2023-10-19 12:40:00|1730.2|1729.9|1729.4|1729.1|1730.6|1730.3|1727.5|1727.2|1388
1697719500000|2023-10-19 12:45:00|1729.5|1729.2|1729.1|1728.8|1729.9|1729.6|1728.6|1728.3|346
1697719800000|2023-10-19 12:50:00|1729.2|1728.9|1729.7|1729.4|1729.9|1729.6|1727.5|1727.2|565
1697720100000|2023-10-19 12:55:00|1729.6|1729.3|1729.2|1728.9|1730|1729.7|1728.9|1728.6|390
1697720400000|2023-10-19 13:00:00|1729.4|1729.1|1730.4|1730.1|1731|1730.7|1729|1728.7|663
1697720700000|2023-10-19 13:05:00|1730.3|1730|1730.5|1730.2|1731|1730.7|1729.2|1728.9|545
1697721000000|2023-10-19 13:10:00|1730.6|1730.3|1728.7|1728.4|1730.8|1730.5|1728.5|1728.2|464
1697721300000|2023-10-19 13:15:00|1728.8|1728.5|1729.6|1729.3|1729.8|1729.5|1728.4|1728.1|455
1697721600000|2023-10-19 13:20:00|1729.5|1729.2|1726.7|1726.4|1729.6|1729.3|1726.2|1725.9|667
1697721900000|2023-10-19 13:25:00|1726.6|1726.3|1725|1724.7|1726.9|1726.6|1723.9|1723.6|1515
1697722200000|2023-10-19 13:30:00|1724.9|1724.6|1722.5|1722.2|1727.2|1726.9|1719.2|1718.9|9490
1697722500000|2023-10-19 13:35:00|1722.4|1722.1|1721.2|1720.9|1722.6|1722.3|1718.8|1718.5|4268
1697722800000|2023-10-19 13:40:00|1721.3|1721|1722|1721.7|1722.6|1722.3|1720.5|1720.2|2810
1697723100000|2023-10-19 13:45:00|1722.1|1721.8|1721.9|1721.6|1723.2|1722.9|1720.6|1720.3|2556
1697723400000|2023-10-19 13:50:00|1721.8|1721.5|1720.6|1720.3|1722.4|1722.1|1719.5|1719.2|2727
1697723700000|2023-10-19 13:55:00|1720.8|1720.5|1721|1720.7|1721.9|1721.6|1720.2|1719.9|1986
1697724000000|2023-10-19 14:00:00|1720.9|1720.6|1720.7|1720.4|1721.7|1721.4|1718.8|1718.5|3151
1697724300000|2023-10-19 14:05:00|1720.6|1720.3|1720.4|1720.1|1721.5|1721.2|1720.2|1719.9|2235
1697724600000|2023-10-19 14:10:00|1720.8|1720.5|1726.3|1726|1726.5|1726.2|1720.3|1720|2839
1697724900000|2023-10-19 14:15:00|1726.1|1725.8|1722.7|1722.4|1727|1726.7|1721.6|1721.3|2813
1697725200000|2023-10-19 14:20:00|1722.8|1722.5|1724.7|1724.4|1724.8|1724.5|1721.8|1721.5|1830
1697725500000|2023-10-19 14:25:00|1724.8|1724.5|1719.7|1719.4|1724.9|1724.6|1719.7|1719.4|2310
1697725800000|2023-10-19 14:30:00|1719.1|1718.8|1719.9|1719.6|1720|1719.7|1718.1|1717.8|2573
1697726100000|2023-10-19 14:35:00|1720|1719.7|1719.4|1719.1|1722.8|1722.5|1719|1718.7|1941
1697726400000|2023-10-19 14:40:00|1719.3|1719|1717.8|1717.5|1719.9|1719.6|1717.8|1717.5|2245
1697726700000|2023-10-19 14:45:00|1717.7|1717.4|1718.3|1718|1719.9|1719.6|1717.5|1717.2|1232
1697727000000|2023-10-19 14:50:00|1718.2|1717.9|1717.2|1716.9|1719|1718.7|1716.2|1715.9|1324
1697727300000|2023-10-19 14:55:00|1717.1|1716.8|1716.8|1716.5|1717.8|1717.5|1716|1715.7|1374
1697727600000|2023-10-19 15:00:00|1716.7|1716.4|1718.5|1718.2|1718.7|1718.4|1715.9|1715.6|1625
1697727900000|2023-10-19 15:05:00|1718.6|1718.3|1720.4|1720.1|1720.8|1720.5|1717|1716.7|1676
1697728200000|2023-10-19 15:10:00|1720.5|1720.2|1720|1719.7|1721|1720.7|1719.5|1719.2|1192
1697728500000|2023-10-19 15:15:00|1719.8|1719.5|1718.4|1718.1|1720.2|1719.9|1717.5|1717.2|1578
1697728800000|2023-10-19 15:20:00|1718.3|1718|1719.6|1719.3|1719.7|1719.4|1716.4|1716.1|1339
1697729100000|2023-10-19 15:25:00|1719.7|1719.4|1721|1720.7|1721.8|1721.5|1719.2|1718.9|1600
1697729400000|2023-10-19 15:30:00|1720.9|1720.6|1722.6|1722.3|1723.1|1722.8|1720.5|1720.2|1531
1697729700000|2023-10-19 15:35:00|1722.5|1722.2|1723.6|1723.3|1724|1723.7|1722.3|1722|1728
1697730000000|2023-10-19 15:40:00|1723.7|1723.4|1725.9|1725.6|1726.1|1725.8|1723.7|1723.4|1660
1697730300000|2023-10-19 15:45:00|1726|1725.7|1728.4|1728.1|1730.2|1729.9|1725.8|1725.5|3175
1697730600000|2023-10-19 15:50:00|1728.3|1728|1725.6|1725.3|1728.3|1728|1725.3|1725|2144
1697730900000|2023-10-19 15:55:00|1725.5|1725.2|1724.9|1724.6|1725.7|1725.4|1723.8|1723.5|1350
1697731200000|2023-10-19 16:00:00|1725|1724.7|1732.4|1732.1|1735.7|1735.4|1720.8|1720.5|10317
1697731500000|2023-10-19 16:05:00|1732.3|1732|1729.3|1729|1733.3|1733|1728.4|1728.1|3780
1697731800000|2023-10-19 16:10:00|1729.2|1728.9|1728.8|1728.5|1730.8|1730.5|1728.1|1727.8|2023
1697732100000|2023-10-19 16:15:00|1728.7|1728.4|1732.7|1732.4|1733.8|1733.5|1727.8|1727.5|2130
1697732400000|2023-10-19 16:20:00|1732.8|1732.5|1736.2|1735.9|1738.4|1738.1|1732.5|1732.2|4825
1697732700000|2023-10-19 16:25:00|1736.3|1736|1725.9|1725.6|1736.4|1736.1|1725.4|1725.1|5806
1697733000000|2023-10-19 16:30:00|1726.2|1725.9|1719.2|1718.9|1726.9|1726.6|1718.5|1718.2|6117
1697733300000|2023-10-19 16:35:00|1719.1|1718.8|1717.8|1717.5|1719.5|1719.2|1715.2|1714.9|7779
1697733600000|2023-10-19 16:40:00|1717.9|1717.6|1720.3|1720|1722.9|1722.6|1716.3|1716|5126
1697733900000|2023-10-19 16:45:00|1720.4|1720.1|1725.5|1725.2|1726|1725.7|1720.1|1719.8|4144
1697734200000|2023-10-19 16:50:00|1725.6|1725.3|1728.5|1728.2|1728.5|1728.2|1723.8|1723.5|4780
1697734500000|2023-10-19 16:55:00|1728.3|1728|1727.9|1727.6|1731.7|1731.4|1726.7|1726.4|3628
1697734800000|2023-10-19 17:00:00|1728.2|1727.9|1730|1729.7|1733|1732.7|1728|1727.7|3543
1697735100000|2023-10-19 17:05:00|1730.1|1729.8|1732.7|1732.4|1734.8|1734.5|1729.6|1729.3|3666
1697735400000|2023-10-19 17:10:00|1732.6|1732.3|1730.1|1729.8|1733.3|1733|1729.8|1729.5|2730
1697735700000|2023-10-19 17:15:00|1730.2|1729.9|1731|1730.7|1733.5|1733.2|1728|1727.7|3145
1697736000000|2023-10-19 17:20:00|1730.9|1730.6|1728|1727.7|1731.9|1731.6|1727.2|1726.9|2584
1697736300000|2023-10-19 17:25:00|1727.9|1727.6|1729|1728.7|1729.5|1729.2|1726.4|1726.1|2039
1697736600000|2023-10-19 17:30:00|1729.6|1729.3|1725.7|1725.4|1730.7|1730.4|1725.4|1725.1|2112
1697736900000|2023-10-19 17:35:00|1725.6|1725.3|1721|1720.7|1725.9|1725.6|1720.1|1719.8|2478
1697737200000|2023-10-19 17:40:00|1720.9|1720.6|1720.4|1720.1|1721.4|1721.1|1719.5|1719.2|1708
1697737500000|2023-10-19 17:45:00|1720.5|1720.2|1718.6|1718.3|1721.6|1721.3|1718.6|1718.3|2794
1697737800000|2023-10-19 17:50:00|1718.8|1718.5|1717.8|1717.5|1719.5|1719.2|1716.3|1716|4602
1697738100000|2023-10-19 17:55:00|1717.9|1717.6|1718.2|1717.9|1720.5|1720.2|1717|1716.7|1368
1697738400000|2023-10-19 18:00:00|1718|1717.7|1718.4|1718.1|1720.5|1720.2|1716.7|1716.4|1649
1697738700000|2023-10-19 18:05:00|1718.5|1718.2|1715.5|1715.2|1718.6|1718.3|1715.5|1715.2|1709
1697739000000|2023-10-19 18:10:00|1715.4|1715.1|1715.5|1715.2|1717.4|1717.1|1714.9|1714.6|1681
1697739300000|2023-10-19 18:15:00|1715.4|1715.1|1715.8|1715.5|1716.8|1716.5|1713.9|1713.6|2355
1697739600000|2023-10-19 18:20:00|1715.9|1715.6|1714.1|1713.8|1716.6|1716.3|1713.2|1712.9|2271
1697739900000|2023-10-19 18:25:00|1714|1713.7|1714.3|1714|1715.7|1715.4|1713.6|1713.3|1829
1697740200000|2023-10-19 18:30:00|1714.2|1713.9|1710.1|1709.8|1714.2|1713.9|1709.6|1709.3|3645
1697740500000|2023-10-19 18:35:00|1710|1709.7|1708.4|1708.1|1710.1|1709.8|1707.4|1707.1|3307
1697740800000|2023-10-19 18:40:00|1708.3|1708|1706.1|1705.8|1708.4|1708.1|1705.9|1705.6|2682
1697741100000|2023-10-19 18:45:00|1706|1705.7|1706.1|1705.8|1707|1706.7|1705.5|1705.2|1863
1697741400000|2023-10-19 18:50:00|1706|1705.7|1705.8|1705.5|1707.7|1707.4|1705.4|1705.1|1958
1697741700000|2023-10-19 18:55:00|1705.7|1705.4|1706.5|1706.2|1708.7|1708.4|1704.3|1704|2277
1697742000000|2023-10-19 19:00:00|1706.3|1706|1707.8|1707.5|1708.1|1707.8|1705.2|1704.9|1905
1697742300000|2023-10-19 19:05:00|1707.7|1707.4|1706.4|1706.1|1708.3|1708|1706.3|1706|1869
1697742600000|2023-10-19 19:10:00|1706.3|1706|1704.8|1704.5|1707.2|1706.9|1704.6|1704.3|2058
1697742900000|2023-10-19 19:15:00|1704.7|1704.4|1706.1|1705.8|1706.1|1705.8|1703.6|1703.3|1944
1697743200000|2023-10-19 19:20:00|1706|1705.7|1703.7|1703.4|1706.4|1706.1|1703.1|1702.8|1382
1697743500000|2023-10-19 19:25:00|1703.6|1703.3|1703.4|1703.1|1704.1|1703.8|1701.9|1701.6|2324
1697743800000|2023-10-19 19:30:00|1703.7|1703.4|1705.6|1705.3|1706|1705.7|1702.9|1702.6|2693
1697744100000|2023-10-19 19:35:00|1705.7|1705.4|1703.2|1702.9|1706.2|1705.9|1703.1|1702.8|2193
1697744400000|2023-10-19 19:40:00|1703.1|1702.8|1700.2|1699.9|1703.2|1702.9|1699.9|1699.6|2780
1697744700000|2023-10-19 19:45:00|1700.1|1699.8|1703|1702.7|1703.3|1703|1699.6|1699.3|3483
1697745000000|2023-10-19 19:50:00|1702.8|1702.5|1704.2|1703.9|1704.6|1704.3|1702.3|1702|5327
1697745300000|2023-10-19 19:55:00|1704|1703.7|1702.6|1702.3|1705.5|1705.2|1702.4|1702.1|13804
1697745600000|2023-10-19 20:00:00|1702.5|1702.2|1700.6|1700.3|1702.9|1702.6|1700.2|1699.9|5447
1697745900000|2023-10-19 20:05:00|1700.8|1700.5|1701|1700.7|1701.3|1701|1700.4|1700.1|1085
1697746200000|2023-10-19 20:10:00|1701.1|1700.8|1700.9|1700.6|1701.5|1701.2|1700.9|1700.6|1022
1697746500000|2023-10-19 20:15:00|1701|1700.7|1701.9|1701.6|1702|1701.7|1700.8|1700.5|420
1697746800000|2023-10-19 20:20:00|1701.8|1701.5|1701.8|1701.5|1702.1|1701.8|1701.4|1701.1|458
1697747100000|2023-10-19 20:25:00|1701.9|1701.6|1701.6|1701.3|1702|1701.7|1701.3|1701|231
1697747400000|2023-10-19 20:30:00|1701.7|1701.4|1701.4|1701.1|1701.8|1701.5|1701.3|1701|296
1697747700000|2023-10-19 20:35:00|1701.5|1701.2|1700.6|1700.3|1701.5|1701.2|1700.6|1700.3|417
1697748000000|2023-10-19 20:40:00|1700.5|1700.2|1700.9|1700.6|1701|1700.7|1700.5|1700.2|193
1697748300000|2023-10-19 20:45:00|1700.8|1700.5|1701.3|1701|1701.6|1701.3|1700.8|1700.5|355
1697748600000|2023-10-19 20:50:00|1701.2|1700.9|1700.6|1700.3|1701.4|1701.1|1700.6|1700.3|230
1697748900000|2023-10-19 20:55:00|1700.7|1700.4|1701.2|1700.4|1701.3|1700.7|1700.5|1700.2|214
1697749200000|2023-10-19 21:00:00|1701.1|1700.3|1701.2|1700.4|1701.3|1700.5|1701|1700.2|0
1697749500000|2023-10-19 21:05:00|1700.8|1700|1698.5|1697.7|1700.8|1700|1698.1|1697.3|0
1697749800000|2023-10-19 21:10:00|1698.2|1697.4|1696.8|1696|1698.2|1697.4|1696.3|1695.5|0
1697750100000|2023-10-19 21:15:00|1696.7|1695.9|1696.8|1696|1696.9|1696.1|1696.7|1695.9|0
1697750400000|2023-10-19 21:20:00|1696.9|1696.1|1696.8|1696|1696.9|1696.1|1696.8|1696|0
1697750700000|2023-10-19 21:25:00|1696.7|1695.9|1696.8|1696|1696.9|1696.1|1696.7|1695.9|0
1697751000000|2023-10-19 21:30:00|1696.7|1695.9|1696.7|1695.9|1696.7|1695.9|1696.7|1695.9|0
1697751300000|2023-10-19 21:35:00|1696.8|1696|1696.7|1695.9|1696.9|1696.1|1696.7|1695.9|0
1697751600000|2023-10-19 21:40:00|1696.8|1696|1697|1696.2|1697.1|1696.3|1696.7|1695.9|0
1697751900000|2023-10-19 21:45:00|1696.9|1696.1|1697.2|1696.4|1697.2|1696.4|1696.9|1696.1|0
1697752200000|2023-10-19 21:50:00|1697.3|1696.5|1697.3|1696.5|1697.3|1696.5|1697.3|1696.5|0
1697752500000|2023-10-19 21:55:00|1697.4|1696.6|1697.2|1696.4|1697.4|1696.6|1697.2|1696.4|0
1697752800000|2023-10-19 22:00:00|1697.3|1696.5|1701.8|1701.5|1701.8|1701.5|1697.3|1696.5|165
1697753100000|2023-10-19 22:05:00|1701.7|1701.4|1700.9|1700.6|1701.7|1701.4|1699.8|1699.5|124
1697753400000|2023-10-19 22:10:00|1701|1700.7|1701.5|1701.2|1701.6|1701.3|1700.9|1700.6|34
1697753700000|2023-10-19 22:15:00|1701.6|1701.3|1701.4|1701.1|1701.6|1701.3|1700.6|1700.3|81
1697754000000|2023-10-19 22:20:00|1701.3|1701|1701.2|1700.9|1701.7|1701.4|1700.9|1700.6|67
1697754300000|2023-10-19 22:25:00|1701.1|1700.8|1700.5|1700.2|1701.1|1700.8|1700.5|1700.2|55
1697754600000|2023-10-19 22:30:00|1700.6|1700.3|1700.5|1700.2|1701.1|1700.8|1700.4|1700.1|102
1697754900000|2023-10-19 22:35:00|1700.4|1700.1|1700.8|1700.5|1701|1700.7|1700.4|1700.1|28
1697755200000|2023-10-19 22:40:00|1700.9|1700.6|1700.2|1699.9|1700.9|1700.6|1700|1699.7|165
1697755500000|2023-10-19 22:45:00|1700.1|1699.8|1699.9|1699.6|1700.5|1700.2|1699.8|1699.5|156
1697755800000|2023-10-19 22:50:00|1699.8|1699.5|1699.6|1699.3|1700|1699.7|1699.6|1699.3|41
1697756100000|2023-10-19 22:55:00|1699.7|1699.4|1699.3|1699|1699.7|1699.4|1699.3|1699|70
1697756400000|2023-10-19 23:00:00|1699.2|1698.9|1697.9|1697.6|1699.3|1699|1697.7|1697.4|354
1697756700000|2023-10-19 23:05:00|1698|1697.7|1698|1697.7|1698.4|1698.1|1697.9|1697.6|75
1697757000000|2023-10-19 23:10:00|1697.9|1697.6|1698.1|1697.8|1698.1|1697.8|1697.7|1697.4|52
1697757300000|2023-10-19 23:15:00|1698.2|1697.9|1697.9|1697.6|1698.3|1698|1697.4|1697.1|143
1697757600000|2023-10-19 23:20:00|1697.8|1697.5|1697.1|1696.8|1697.8|1697.5|1696.9|1696.6|149
1697757900000|2023-10-19 23:25:00|1697.2|1696.9|1698.2|1697.9|1698.2|1697.9|1697.2|1696.9|100
1697758200000|2023-10-19 23:30:00|1698.1|1697.8|1698.4|1698.1|1698.6|1698.3|1698.1|1697.8|138
1697758500000|2023-10-19 23:35:00|1698.3|1698|1697.1|1696.8|1698.3|1698|1697|1696.7|331
1697758800000|2023-10-19 23:40:00|1697.2|1696.9|1697.2|1696.9|1697.4|1697.1|1696.5|1696.2|218
1697759100000|2023-10-19 23:45:00|1697.3|1697|1697.2|1696.9|1697.4|1697.1|1696.8|1696.5|38
1697759400000|2023-10-19 23:50:00|1697.1|1696.8|1697.4|1697.1|1697.9|1697.6|1697.1|1696.8|76
1697759700000|2023-10-19 23:55:00|1697.3|1697|1698.1|1697.8|1698.3|1698|1697.2|1696.9|71
1697760000000|2023-10-20 00:00:00|1698.2|1697.9|1697.7|1697.4|1698.5|1698.2|1697.4|1697.1|167
1697760300000|2023-10-20 00:05:00|1697.6|1697.3|1697.8|1697.5|1698.5|1698.2|1697.5|1697.2|300
1697760600000|2023-10-20 00:10:00|1697.9|1697.6|1697.8|1697.5|1698.9|1698.6|1697.5|1697.2|100
1697760900000|2023-10-20 00:15:00|1697.7|1697.4|1697.6|1697.3|1698.2|1697.9|1697.2|1696.9|142
1697761200000|2023-10-20 00:20:00|1697.7|1697.4|1698.4|1698.1|1698.5|1698.2|1697.4|1697.1|90
1697761500000|2023-10-20 00:25:00|1698.5|1698.2|1698.5|1698.2|1698.7|1698.4|1698|1697.7|83
1697761800000|2023-10-20 00:30:00|1698.4|1698.1|1698.9|1698.6|1699.1|1698.8|1697.8|1697.5|67
1697762100000|2023-10-20 00:35:00|1698.8|1698.5|1699.3|1699|1699.6|1699.3|1698.8|1698.5|79
1697762400000|2023-10-20 00:40:00|1699.2|1698.9|1700.1|1699.8|1700.1|1699.8|1699|1698.7|75
1697762700000|2023-10-20 00:45:00|1700|1699.7|1698.1|1697.8|1700|1699.7|1697.9|1697.6|215
1697763000000|2023-10-20 00:50:00|1698|1697.7|1698.4|1698.1|1698.4|1698.1|1697.7|1697.4|39
1697763300000|2023-10-20 00:55:00|1698.5|1698.2|1699.1|1698.8|1699.1|1698.8|1697.9|1697.6|36
1697763600000|2023-10-20 01:00:00|1699.2|1698.9|1699.2|1698.9|1699.4|1699.1|1698.7|1698.4|56
1697763900000|2023-10-20 01:05:00|1699.1|1698.8|1698.5|1698.2|1699.2|1698.9|1698.2|1697.9|46
1697764200000|2023-10-20 01:10:00|1698.4|1698.1|1696.7|1696.4|1698.5|1698.2|1696.6|1696.3|123
1697764500000|2023-10-20 01:15:00|1696.8|1696.5|1696.3|1696|1697.1|1696.8|1696|1695.7|310
1697764800000|2023-10-20 01:20:00|1696.4|1696.1|1696.7|1696.4|1696.9|1696.6|1696.2|1695.9|88
1697765100000|2023-10-20 01:25:00|1696.6|1696.3|1696.6|1696.3|1696.8|1696.5|1696.2|1695.9|171
1697765400000|2023-10-20 01:30:00|1696.8|1696.5|1696.4|1696.1|1696.9|1696.6|1695.5|1695.2|230
1697765700000|2023-10-20 01:35:00|1696.3|1696|1697.7|1697.4|1697.9|1697.6|1696.2|1695.9|210
1697766000000|2023-10-20 01:40:00|1697.8|1697.5|1697.9|1697.6|1698.2|1697.9|1697|1696.7|78
1697766300000|2023-10-20 01:45:00|1697.8|1697.5|1698.7|1698.4|1699.2|1698.9|1697.4|1697.1|117
1697766600000|2023-10-20 01:50:00|1698.6|1698.3|1698.4|1698.1|1698.9|1698.6|1698.2|1697.9|28
1697766900000|2023-10-20 01:55:00|1698.5|1698.2|1698.6|1698.3|1698.7|1698.4|1698.2|1697.9|32
1697767200000|2023-10-20 02:00:00|1698.5|1698.2|1699.2|1698.9|1699.2|1698.9|1698.2|1697.9|84
1697767500000|2023-10-20 02:05:00|1699.1|1698.8|1699.4|1699.1|1699.7|1699.4|1699|1698.7|79
1697767800000|2023-10-20 02:10:00|1699.3|1699|1699.1|1698.8|1699.3|1699|1698.7|1698.4|47
1697768100000|2023-10-20 02:15:00|1699|1698.7|1699|1698.7|1699.4|1699.1|1698.7|1698.4|30
1697768400000|2023-10-20 02:20:00|1699.1|1698.8|1699.1|1698.8|1699.7|1699.4|1699|1698.7|46
1697768700000|2023-10-20 02:25:00|1699|1698.7|1699.2|1698.9|1699.3|1699|1698.8|1698.5|27
1697769000000|2023-10-20 02:30:00|1699.1|1698.8|1700.4|1700.1|1700.4|1700.1|1699|1698.7|129
1697769300000|2023-10-20 02:35:00|1700.5|1700.2|1701.3|1701|1701.3|1701|1700.3|1700|253
1697769600000|2023-10-20 02:40:00|1701.2|1700.9|1701.6|1701.3|1702|1701.7|1701.1|1700.8|137
1697769900000|2023-10-20 02:45:00|1701.5|1701.2|1702.2|1701.9|1702.2|1701.9|1701.2|1700.9|97
1697770200000|2023-10-20 02:50:00|1702.1|1701.8|1702.3|1702|1702.3|1702|1701.8|1701.5|85
1697770500000|2023-10-20 02:55:00|1702.2|1701.9|1702.4|1702.1|1702.4|1702.1|1701.8|1701.5|65
1697770800000|2023-10-20 03:00:00|1702.3|1702|1702.2|1701.9|1702.4|1702.1|1701.9|1701.6|68
1697771100000|2023-10-20 03:05:00|1702.1|1701.8|1702.3|1702|1702.3|1702|1702|1701.7|48
1697771400000|2023-10-20 03:10:00|1702.2|1701.9|1702.2|1701.9|1702.3|1702|1701.9|1701.6|19
1697771700000|2023-10-20 03:15:00|1702.1|1701.8|1701.7|1701.4|1702.1|1701.8|1701.6|1701.3|53
1697772000000|2023-10-20 03:20:00|1701.6|1701.3|1701.2|1700.9|1701.8|1701.5|1701|1700.7|61
1697772300000|2023-10-20 03:25:00|1701.3|1701|1701.5|1701.2|1701.8|1701.5|1701.3|1701|50
1697772600000|2023-10-20 03:30:00|1701.4|1701.1|1701.8|1701.5|1702.3|1702|1701.4|1701.1|49
1697772900000|2023-10-20 03:35:00|1701.7|1701.4|1701.6|1701.3|1701.9|1701.6|1701.6|1701.3|8
1697773200000|2023-10-20 03:40:00|1701.4|1701.1|1701.5|1701.2|1701.6|1701.3|1701.1|1700.8|31
1697773500000|2023-10-20 03:45:00|1701.6|1701.3|1701.6|1701.3|1701.8|1701.5|1701.4|1701.1|34
1697773800000|2023-10-20 03:50:00|1701.7|1701.4|1701.7|1701.4|1701.9|1701.6|1701.6|1701.3|22
1697774100000|2023-10-20 03:55:00|1701.6|1701.3|1701.7|1701.4|1701.9|1701.6|1701.5|1701.2|21
1697774400000|2023-10-20 04:00:00|1701.6|1701.3|1701.7|1701.4|1701.7|1701.4|1701.3|1701|36
1697774700000|2023-10-20 04:05:00|1701.6|1701.3|1701.5|1701.2|1701.8|1701.5|1701.3|1701|15
1697775000000|2023-10-20 04:10:00|1701.4|1701.1|1701.4|1701.1|1701.6|1701.3|1701.1|1700.8|39
1697775300000|2023-10-20 04:15:00|1701.3|1701|1701.5|1701.2|1701.5|1701.2|1701.2|1700.9|17
1697775600000|2023-10-20 04:20:00|1701.6|1701.3|1701.8|1701.5|1701.8|1701.5|1701.4|1701.1|26
1697775900000|2023-10-20 04:25:00|1701.7|1701.4|1701.9|1701.6|1702.1|1701.8|1701.6|1701.3|26
1697776200000|2023-10-20 04:30:00|1702|1701.7|1702.3|1702|1702.4|1702.1|1701.9|1701.6|20
1697776500000|2023-10-20 04:35:00|1702.4|1702.1|1702.7|1702.4|1702.9|1702.6|1702.2|1701.9|23
1697776800000|2023-10-20 04:40:00|1702.8|1702.5|1702.5|1702.2|1702.8|1702.5|1702.3|1702|22
1697777100000|2023-10-20 04:45:00|1702.4|1702.1|1701.6|1701.3|1702.5|1702.2|1701.5|1701.2|92
1697777400000|2023-10-20 04:50:00|1701.7|1701.4|1701.9|1701.6|1702|1701.7|1701.6|1701.3|54
1697777700000|2023-10-20 04:55:00|1701.8|1701.5|1701.8|1701.5|1702.1|1701.8|1701.8|1701.5|28
1697778000000|2023-10-20 05:00:00|1701.7|1701.4|1701.3|1701|1701.9|1701.6|1701|1700.7|84
1697778300000|2023-10-20 05:05:00|1701.2|1700.9|1701.1|1700.8|1701.3|1701|1700.7|1700.4|79
1697778600000|2023-10-20 05:10:00|1701|1700.7|1701|1700.7|1701.2|1700.9|1700.9|1700.6|18
1697778900000|2023-10-20 05:15:00|1700.9|1700.6|1701.4|1701.1|1701.7|1701.4|1700.9|1700.6|38
1697779200000|2023-10-20 05:20:00|1701.5|1701.2|1701.2|1700.9|1701.5|1701.2|1701.1|1700.8|48
1697779500000|2023-10-20 05:25:00|1701.3|1701|1701.1|1700.8|1701.5|1701.2|1700.9|1700.6|48
1697779800000|2023-10-20 05:30:00|1701|1700.7|1701.3|1701|1701.7|1701.4|1701|1700.7|65
1697780100000|2023-10-20 05:35:00|1701.2|1700.9|1699.8|1699.5|1701.3|1701|1699.6|1699.3|141
1697780400000|2023-10-20 05:40:00|1699.7|1699.4|1699.7|1699.4|1700|1699.7|1699.5|1699.2|61
1697780700000|2023-10-20 05:45:00|1699.6|1699.3|1699.7|1699.4|1700|1699.7|1699.5|1699.2|70
1697781000000|2023-10-20 05:50:00|1699.6|1699.3|1699.4|1699.1|1699.7|1699.4|1699.3|1699|46
1697781300000|2023-10-20 05:55:00|1699.3|1699|1699.3|1699|1699.7|1699.4|1699.2|1698.9|51
1697781600000|2023-10-20 06:00:00|1699.2|1698.9|1698.2|1697.9|1699.6|1699.3|1698|1697.7|197
1697781900000|2023-10-20 06:05:00|1698.1|1697.8|1699|1698.7|1699.2|1698.9|1698|1697.7|129
1697782200000|2023-10-20 06:10:00|1698.9|1698.6|1698|1697.7|1699|1698.7|1698|1697.7|72
1697782500000|2023-10-20 06:15:00|1697.9|1697.6|1697.7|1697.4|1698.1|1697.8|1697.3|1697|142
1697782800000|2023-10-20 06:20:00|1697.6|1697.3|1695.7|1695.4|1697.7|1697.4|1695.3|1695|437
1697783100000|2023-10-20 06:25:00|1695.6|1695.3|1696|1695.7|1696.1|1695.8|1695|1694.7|126
1697783400000|2023-10-20 06:30:00|1695.9|1695.6|1695.6|1695.3|1696.2|1695.9|1695.3|1695|123
1697783700000|2023-10-20 06:35:00|1695.5|1695.2|1696.8|1696.5|1696.9|1696.6|1695.4|1695.1|125
1697784000000|2023-10-20 06:40:00|1696.7|1696.4|1696.6|1696.3|1696.9|1696.6|1696.3|1696|121
1697784300000|2023-10-20 06:45:00|1696.4|1696.1|1697.2|1696.9|1697.3|1697|1696.3|1696|83
1697784600000|2023-10-20 06:50:00|1697.3|1697|1696.9|1696.6|1697.4|1697.1|1696.3|1696|157
1697784900000|2023-10-20 06:55:00|1696.8|1696.5|1698.2|1697.9|1698.4|1698.1|1696.8|1696.5|175
1697785200000|2023-10-20 07:00:00|1697.8|1697.5|1696.3|1696|1697.9|1697.6|1695.7|1695.4|403
1697785500000|2023-10-20 07:05:00|1696.2|1695.9|1694.8|1694.5|1697.6|1697.3|1694.5|1694.2|289
1697785800000|2023-10-20 07:10:00|1694.9|1694.6|1695.2|1694.9|1696.5|1696.2|1694.4|1694.1|278
1697786100000|2023-10-20 07:15:00|1695|1694.7|1694.7|1694.4|1696|1695.7|1694|1693.7|284
1697786400000|2023-10-20 07:20:00|1694.6|1694.3|1694.9|1694.6|1695.1|1694.8|1694|1693.7|166
1697786700000|2023-10-20 07:25:00|1694.8|1694.5|1694.7|1694.4|1695.3|1695|1694.1|1693.8|213
1697787000000|2023-10-20 07:30:00|1694.6|1694.3|1696.5|1696.2|1697|1696.7|1694.2|1693.9|318
1697787300000|2023-10-20 07:35:00|1696.6|1696.3|1697.9|1697.6|1698.7|1698.4|1696.4|1696.1|233
1697787600000|2023-10-20 07:40:00|1698|1697.7|1696.8|1696.5|1698.1|1697.8|1696.1|1695.8|267
1697787900000|2023-10-20 07:45:00|1697|1696.7|1698.2|1697.9|1698.5|1698.2|1696.5|1696.2|279
1697788200000|2023-10-20 07:50:00|1698.1|1697.8|1699.5|1699.2|1699.5|1699.2|1697.9|1697.6|196
1697788500000|2023-10-20 07:55:00|1699.4|1699.1|1699|1698.7|1700.1|1699.8|1699|1698.7|229
1697788800000|2023-10-20 08:00:00|1699.1|1698.8|1699|1698.7|1699.1|1698.8|1696.3|1696|297
1697789100000|2023-10-20 08:05:00|1698.9|1698.6|1697.7|1697.4|1699.6|1699.3|1697.4|1697.1|282
1697789400000|2023-10-20 08:10:00|1697.6|1697.3|1699.3|1699|1699.7|1699.4|1697.6|1697.3|206
1697789700000|2023-10-20 08:15:00|1699.2|1698.9|1699.4|1699.1|1699.6|1699.3|1698.3|1698|106
1697790000000|2023-10-20 08:20:00|1699.3|1699|1699.6|1699.3|1700.3|1700|1699.1|1698.8|400
1697790300000|2023-10-20 08:25:00|1699.5|1699.2|1701.2|1700.9|1701.4|1701.1|1699.5|1699.2|432
1697790600000|2023-10-20 08:30:00|1701.1|1700.8|1702|1701.7|1702.1|1701.8|1700.6|1700.3|245
1697790900000|2023-10-20 08:35:00|1701.9|1701.6|1702.9|1702.6|1703.1|1702.8|1701.2|1700.9|277
1697791200000|2023-10-20 08:40:00|1703|1702.7|1702.9|1702.6|1703.4|1703.1|1702.7|1702.4|263
1697791500000|2023-10-20 08:45:00|1702.8|1702.5|1703.2|1702.9|1703.8|1703.5|1702.7|1702.4|233
1697791800000|2023-10-20 08:50:00|1703.3|1703|1701.4|1701.1|1703.4|1703.1|1701.4|1701.1|225
1697792100000|2023-10-20 08:55:00|1701.5|1701.2|1701.7|1701.4|1702.5|1702.2|1700.9|1700.6|234
1697792400000|2023-10-20 09:00:00|1701.6|1701.3|1701.4|1701.1|1701.8|1701.5|1701.1|1700.8|278
1697792700000|2023-10-20 09:05:00|1701.3|1701|1700.6|1700.3|1702.1|1701.8|1700.5|1700.2|591
1697793000000|2023-10-20 09:10:00|1700.7|1700.4|1700.7|1700.4|1702|1701.7|1700.3|1700|218
1697793300000|2023-10-20 09:15:00|1700.6|1700.3|1700.7|1700.4|1701.1|1700.8|1700.3|1700|177
1697793600000|2023-10-20 09:20:00|1700.6|1700.3|1698.7|1698.4|1700.8|1700.5|1698.2|1697.9|295
1697793900000|2023-10-20 09:25:00|1698.8|1698.5|1697.9|1697.6|1699.5|1699.2|1697.3|1697|355
1697794200000|2023-10-20 09:30:00|1697.8|1697.5|1698|1697.7|1698.4|1698.1|1696.8|1696.5|183
1697794500000|2023-10-20 09:35:00|1697.9|1697.6|1697.6|1697.3|1698.4|1698.1|1697.3|1697|241
1697794800000|2023-10-20 09:40:00|1697.5|1697.2|1697.8|1697.5|1698.2|1697.9|1697.2|1696.9|137
1697795100000|2023-10-20 09:45:00|1697.7|1697.4|1697.2|1696.9|1697.8|1697.5|1696.4|1696.1|129
1697795400000|2023-10-20 09:50:00|1697.3|1697|1699.2|1698.9|1699.6|1699.3|1697.3|1697|391
1697795700000|2023-10-20 09:55:00|1699.3|1699|1698.7|1698.4|1700|1699.7|1698.4|1698.1|193
1697796000000|2023-10-20 10:00:00|1698.8|1698.5|1698.5|1698.2|1699.2|1698.9|1698.2|1697.9|199
1697796300000|2023-10-20 10:05:00|1698.6|1698.3|1698.9|1698.6|1699.1|1698.8|1697.9|1697.6|151
1697796600000|2023-10-20 10:10:00|1699|1698.7|1697.5|1697.2|1699|1698.7|1697.2|1696.9|218
1697796900000|2023-10-20 10:15:00|1697.7|1697.4|1697.8|1697.5|1698.3|1698|1697.3|1697|161
1697797200000|2023-10-20 10:20:00|1697.7|1697.4|1697|1696.7|1697.9|1697.6|1696.7|1696.4|151
1697797500000|2023-10-20 10:25:00|1697.1|1696.8|1696.4|1696.1|1697.1|1696.8|1695.8|1695.5|252
1697797800000|2023-10-20 10:30:00|1696.3|1696|1697.1|1696.8|1697.3|1697|1696.2|1695.9|183
1697798100000|2023-10-20 10:35:00|1697.2|1696.9|1698.2|1697.9|1698.5|1698.2|1696.9|1696.6|163
1697798400000|2023-10-20 10:40:00|1698.3|1698|1697.7|1697.4|1698.4|1698.1|1697.2|1696.9|171
1697798700000|2023-10-20 10:45:00|1697.6|1697.3|1697.9|1697.6|1697.9|1697.6|1696.8|1696.5|220
1697799000000|2023-10-20 10:50:00|1698|1697.7|1698|1697.7|1698.8|1698.5|1697.8|1697.5|159
1697799300000|2023-10-20 10:55:00|1697.9|1697.6|1697.8|1697.5|1698.7|1698.4|1697.3|1697|176
1697799600000|2023-10-20 11:00:00|1697.6|1697.3|1697.5|1697.2|1698.9|1698.6|1697.4|1697.1|337
1697799900000|2023-10-20 11:05:00|1697.6|1697.3|1699.6|1699.3|1699.9|1699.6|1697.5|1697.2|240
1697800200000|2023-10-20 11:10:00|1699.5|1699.2|1700.2|1699.9|1700.3|1700|1699.4|1699.1|253
1697800500000|2023-10-20 11:15:00|1700.3|1700|1700.9|1700.6|1701.3|1701|1700.2|1699.9|336
1697800800000|2023-10-20 11:20:00|1701|1700.7|1700.6|1700.3|1701.1|1700.8|1700.2|1699.9|173
1697801100000|2023-10-20 11:25:00|1700.5|1700.2|1700.6|1700.3|1700.8|1700.5|1699.7|1699.4|181
1697801400000|2023-10-20 11:30:00|1700.7|1700.4|1700.1|1699.8|1700.8|1700.5|1699.9|1699.6|254
1697801700000|2023-10-20 11:35:00|1700|1699.7|1700.6|1700.3|1700.8|1700.5|1699.8|1699.5|256
1697802000000|2023-10-20 11:40:00|1700.5|1700.2|1699.6|1699.3|1700.8|1700.5|1698.4|1698.1|351
1697802300000|2023-10-20 11:45:00|1699.7|1699.4|1700|1699.7|1701|1700.7|1699.5|1699.2|195
1697802600000|2023-10-20 11:50:00|1699.9|1699.6|1700.5|1700.2|1700.6|1700.3|1699.6|1699.3|230
1697802900000|2023-10-20 11:55:00|1700.6|1700.3|1701.2|1700.9|1702|1701.7|1700.5|1700.2|543
1697803200000|2023-10-20 12:00:00|1701.1|1700.8|1700.2|1699.9|1701.7|1701.4|1699.6|1699.3|310
1697803500000|2023-10-20 12:05:00|1700.1|1699.8|1699|1698.7|1700.4|1700.1|1698.7|1698.4|646
1697803800000|2023-10-20 12:10:00|1698.9|1698.6|1697.7|1697.4|1699.4|1699.1|1697.5|1697.2|258
1697804100000|2023-10-20 12:15:00|1697.8|1697.5|1697.4|1697.1|1698|1697.7|1696.9|1696.6|615
1697804400000|2023-10-20 12:20:00|1697.3|1697|1695.4|1695.1|1697.5|1697.2|1695.2|1694.9|507
1697804700000|2023-10-20 12:25:00|1695.3|1695|1693.9|1693.6|1695.4|1695.1|1693.3|1693|1205
1697805000000|2023-10-20 12:30:00|1693.8|1693.5|1695.4|1695.1|1695.7|1695.4|1693.8|1693.5|420
1697805300000|2023-10-20 12:35:00|1695.3|1695|1696.1|1695.8|1696.2|1695.9|1694.8|1694.5|359
1697805600000|2023-10-20 12:40:00|1696|1695.7|1696.1|1695.8|1697|1696.7|1696|1695.7|376
1697805900000|2023-10-20 12:45:00|1696|1695.7|1697.2|1696.9|1697.5|1697.2|1695.8|1695.5|346
1697806200000|2023-10-20 12:50:00|1697.1|1696.8|1696|1695.7|1697.4|1697.1|1695.9|1695.6|358
1697806500000|2023-10-20 12:55:00|1696.1|1695.8|1696.4|1696.1|1697.1|1696.8|1695.9|1695.6|357
1697806800000|2023-10-20 13:00:00|1696.5|1696.2|1696.4|1696.1|1697.6|1697.3|1696.3|1696|508
1697807100000|2023-10-20 13:05:00|1696.3|1696|1695.7|1695.4|1696.5|1696.2|1695|1694.7|591
1697807400000|2023-10-20 13:10:00|1695.6|1695.3|1695.8|1695.5|1696.3|1696|1695|1694.7|311
1697807700000|2023-10-20 13:15:00|1695.9|1695.6|1697.5|1697.2|1697.5|1697.2|1695.8|1695.5|721
1697808000000|2023-10-20 13:20:00|1697.4|1697.1|1700.5|1700.2|1700.6|1700.3|1697.3|1697|1113
1697808300000|2023-10-20 13:25:00|1700.4|1700.1|1702|1701.7|1702.4|1702.1|1700.1|1699.8|3615
1697808600000|2023-10-20 13:30:00|1701.8|1701.5|1699.6|1699.3|1704.7|1704.4|1695.5|1695.2|16845
1697808900000|2023-10-20 13:35:00|1699.5|1699.2|1697.9|1697.6|1700.4|1700.1|1696.5|1696.2|7654
1697809200000|2023-10-20 13:40:00|1698.3|1698|1694.3|1694|1699.8|1699.5|1694.3|1694|6424
1697809500000|2023-10-20 13:45:00|1694.5|1694.2|1703.5|1703.2|1703.7|1703.4|1693.8|1693.5|5490
1697809800000|2023-10-20 13:50:00|1703.4|1703.1|1698.7|1698.4|1703.6|1703.3|1696.5|1696.2|5293
1697810100000|2023-10-20 13:55:00|1699.1|1698.8|1697.4|1697.1|1700.4|1700.1|1697.1|1696.8|3107
1697810400000|2023-10-20 14:00:00|1697.3|1697|1695.4|1695.1|1699.1|1698.8|1694.9|1694.6|3337
1697810700000|2023-10-20 14:05:00|1695.6|1695.3|1694.9|1694.6|1696.4|1696.1|1691.8|1691.5|3838
1697811000000|2023-10-20 14:10:00|1694.8|1694.5|1690.6|1690.3|1695.2|1694.9|1690.5|1690.2|5697
1697811300000|2023-10-20 14:15:00|1690.4|1690.1|1691.1|1690.8|1692.2|1691.9|1690|1689.7|2715
1697811600000|2023-10-20 14:20:00|1690.9|1690.6|1689.5|1689.2|1692.4|1692.1|1688.2|1687.9|3068
1697811900000|2023-10-20 14:25:00|1689.4|1689.1|1687.4|1687.1|1689.9|1689.6|1687.3|1687|2296
1697812200000|2023-10-20 14:30:00|1687.3|1687|1693|1692.7|1693.3|1693|1687.1|1686.8|6063
1697812500000|2023-10-20 14:35:00|1692.9|1692.6|1689.3|1689|1693.8|1693.5|1689.2|1688.9|3101
1697812800000|2023-10-20 14:40:00|1689.4|1689.1|1687.8|1687.5|1689.8|1689.5|1687.5|1687.2|2777
1697813100000|2023-10-20 14:45:00|1687.6|1687.3|1692.9|1692.6|1693.2|1692.9|1687.3|1687|2801
1697813400000|2023-10-20 14:50:00|1693.1|1692.8|1692.1|1691.8|1694.4|1694.1|1689.8|1689.5|2492
1697813700000|2023-10-20 14:55:00|1692|1691.7|1691|1690.7|1692.3|1692|1690.1|1689.8|1893
1697814000000|2023-10-20 15:00:00|1690.9|1690.6|1690.4|1690.1|1692.5|1692.2|1689.4|1689.1|2771
1697814300000|2023-10-20 15:05:00|1690.5|1690.2|1689.9|1689.6|1691|1690.7|1689.5|1689.2|3051
1697814600000|2023-10-20 15:10:00|1689.8|1689.5|1688.9|1688.6|1690.5|1690.2|1688.5|1688.2|2997
1697814900000|2023-10-20 15:15:00|1688.8|1688.5|1687|1686.7|1689.6|1689.3|1686.1|1685.8|2947
1697815200000|2023-10-20 15:20:00|1687.1|1686.8|1685.9|1685.6|1688|1687.7|1685.5|1685.2|1861
1697815500000|2023-10-20 15:25:00|1685.8|1685.5|1687.1|1686.8|1687.5|1687.2|1685.2|1684.9|2637
1697815800000|2023-10-20 15:30:00|1687.2|1686.9|1685.8|1685.5|1687.2|1686.9|1685.2|1684.9|3386
1697816100000|2023-10-20 15:35:00|1686|1685.7|1688.3|1688|1688.7|1688.4|1685.8|1685.5|2425
1697816400000|2023-10-20 15:40:00|1688.2|1687.9|1689|1688.7|1689.3|1689|1687.6|1687.3|1787
1697816700000|2023-10-20 15:45:00|1689.1|1688.8|1692.2|1691.9|1693.3|1693|1688.9|1688.6|3459
1697817000000|2023-10-20 15:50:00|1692.3|1692|1693|1692.7|1694.3|1694|1691.6|1691.3|2608
1697817300000|2023-10-20 15:55:00|1693.1|1692.8|1693.2|1692.9|1694.8|1694.5|1692.9|1692.6|3299
1697817600000|2023-10-20 16:00:00|1693.1|1692.8|1691.2|1690.9|1693.9|1693.6|1690|1689.7|2082
1697817900000|2023-10-20 16:05:00|1691|1690.7|1688.3|1688|1691.3|1691|1688.1|1687.8|1458
1697818200000|2023-10-20 16:10:00|1688.2|1687.9|1688.4|1688.1|1689|1688.7|1687.6|1687.3|1194
1697818500000|2023-10-20 16:15:00|1688.5|1688.2|1690.4|1690.1|1690.6|1690.3|1687.8|1687.5|1169
1697818800000|2023-10-20 16:20:00|1690.3|1690|1694|1693.7|1694.9|1694.6|1690.1|1689.8|2780
1697819100000|2023-10-20 16:25:00|1694.1|1693.8|1692.3|1692|1694.4|1694.1|1691|1690.7|1516
1697819400000|2023-10-20 16:30:00|1692.4|1692.1|1694.4|1694.1|1694.6|1694.3|1692.2|1691.9|1139
1697819700000|2023-10-20 16:35:00|1694.3|1694|1695.7|1695.4|1697.2|1696.9|1693.9|1693.6|2467
1697820000000|2023-10-20 16:40:00|1695.6|1695.3|1694|1693.7|1695.7|1695.4|1693.4|1693.1|1246
1697820300000|2023-10-20 16:45:00|1693.9|1693.6|1696.9|1696.6|1697|1696.7|1693.9|1693.6|1850
1697820600000|2023-10-20 16:50:00|1696.8|1696.5|1696.4|1696.1|1697.4|1697.1|1695.4|1695.1|1310
1697820900000|2023-10-20 16:55:00|1696.3|1696|1697.5|1697.2|1698.4|1698.1|1695.7|1695.4|1817
1697821200000|2023-10-20 17:00:00|1697.6|1697.3|1694|1693.7|1697.7|1697.4|1693.3|1693|2100
1697821500000|2023-10-20 17:05:00|1694.1|1693.8|1693|1692.7|1694.5|1694.2|1692.2|1691.9|2039
1697821800000|2023-10-20 17:10:00|1693.1|1692.8|1693.4|1693.1|1694.2|1693.9|1692.6|1692.3|1476
1697822100000|2023-10-20 17:15:00|1693.3|1693|1699.5|1699.2|1700.5|1700.2|1692.7|1692.4|4393
1697822400000|2023-10-20 17:20:00|1699.4|1699.1|1699.6|1699.3|1701|1700.7|1698.1|1697.8|3116
1697822700000|2023-10-20 17:25:00|1699.7|1699.4|1698.7|1698.4|1700.2|1699.9|1697.6|1697.3|2179
1697823000000|2023-10-20 17:30:00|1698.9|1698.6|1697.9|1697.6|1699.4|1699.1|1697|1696.7|1091
1697823300000|2023-10-20 17:35:00|1697.8|1697.5|1696.7|1696.4|1698.5|1698.2|1696.6|1696.3|879
1697823600000|2023-10-20 17:40:00|1696.6|1696.3|1699.6|1699.3|1700.6|1700.3|1696.6|1696.3|1727
1697823900000|2023-10-20 17:45:00|1699.4|1699.1|1696.8|1696.5|1699.7|1699.4|1696.5|1696.2|1058
1697824200000|2023-10-20 17:50:00|1696.7|1696.4|1696.2|1695.9|1697.7|1697.4|1694.7|1694.4|1432
1697824500000|2023-10-20 17:55:00|1696.1|1695.8|1698.6|1698.3|1698.6|1698.3|1695.7|1695.4|677
1697824800000|2023-10-20 18:00:00|1698.5|1698.2|1696.5|1696.2|1699.1|1698.8|1696.2|1695.9|1211
1697825100000|2023-10-20 18:05:00|1696.6|1696.3|1695.9|1695.6|1697.1|1696.8|1694.6|1694.3|2633
1697825400000|2023-10-20 18:10:00|1695.8|1695.5|1693.1|1692.8|1696|1695.7|1692.6|1692.3|1520
1697825700000|2023-10-20 18:15:00|1692.9|1692.6|1691.2|1690.9|1693.4|1693.1|1690.1|1689.8|2351
1697826000000|2023-10-20 18:20:00|1691.3|1691|1691.8|1691.5|1692.5|1692.2|1691.1|1690.8|1170
1697826300000|2023-10-20 18:25:00|1691.9|1691.6|1691.2|1690.9|1692.3|1692|1690.8|1690.5|1395
1697826600000|2023-10-20 18:30:00|1691.1|1690.8|1692.5|1692.2|1692.8|1692.5|1689.9|1689.6|1239
1697826900000|2023-10-20 18:35:00|1692.4|1692.1|1690.4|1690.1|1693.4|1693.1|1689.9|1689.6|2054
1697827200000|2023-10-20 18:40:00|1690.3|1690|1690.3|1690|1690.5|1690.2|1688.7|1688.4|1567
1697827500000|2023-10-20 18:45:00|1690.2|1689.9|1690|1689.7|1690.9|1690.6|1689.1|1688.8|901
1697827800000|2023-10-20 18:50:00|1690.1|1689.8|1690|1689.7|1690.8|1690.5|1689|1688.7|920
1697828100000|2023-10-20 18:55:00|1690.1|1689.8|1690|1689.7|1691.9|1691.6|1689.6|1689.3|1198
1697828400000|2023-10-20 19:00:00|1690.1|1689.8|1689.8|1689.5|1691.6|1691.3|1689.5|1689.2|1158
1697828700000|2023-10-20 19:05:00|1689.9|1689.6|1689.1|1688.8|1691.6|1691.3|1688.8|1688.5|1440
1697829000000|2023-10-20 19:10:00|1688.9|1688.6|1689|1688.7|1690.2|1689.9|1688.2|1687.9|1973
1697829300000|2023-10-20 19:15:00|1688.9|1688.6|1689.9|1689.6|1690.5|1690.2|1688.4|1688.1|3444
1697829600000|2023-10-20 19:20:00|1689.7|1689.4|1685.7|1685.4|1689.7|1689.4|1685.7|1685.4|3621
1697829900000|2023-10-20 19:25:00|1685.6|1685.3|1686.6|1686.3|1687|1686.7|1684|1683.7|3214
1697830200000|2023-10-20 19:30:00|1686.7|1686.4|1686.7|1686.4|1688|1687.7|1686.3|1686|1735
1697830500000|2023-10-20 19:35:00|1686.6|1686.3|1685.9|1685.6|1687.4|1687.1|1685.4|1685.1|1347
1697830800000|2023-10-20 19:40:00|1685.8|1685.5|1683.9|1683.6|1685.8|1685.5|1683.6|1683.3|3543
1697831100000|2023-10-20 19:45:00|1684|1683.7|1683.7|1683.4|1685.7|1685.4|1683.1|1682.8|5622
1697831400000|2023-10-20 19:50:00|1683.4|1683.1|1680.7|1680.4|1683.4|1683.1|1680.5|1680.2|6875
1697831700000|2023-10-20 19:55:00|1680.8|1680.5|1681.2|1680.9|1682.8|1682.5|1680.6|1680.3|14176
1697832000000|2023-10-20 20:00:00|1681|1680.7|1680.6|1680.3|1681|1680.7|1680|1679.7|4954
1697832300000|2023-10-20 20:05:00|1680.7|1680.4|1680.1|1679.8|1681.9|1681.6|1680|1679.7|1673
1697832600000|2023-10-20 20:10:00|1680|1679.7|1680.1|1679.8|1680.3|1680|1679.4|1679.1|1066
1697832900000|2023-10-20 20:15:00|1680|1679.7|1679.6|1679.3|1680.4|1680.1|1679.4|1679.1|828
1697833200000|2023-10-20 20:20:00|1679.7|1679.4|1680.8|1680.5|1680.9|1680.6|1679.7|1679.4|623
1697833500000|2023-10-20 20:25:00|1680.9|1680.6|1681.4|1681.1|1681.9|1681.6|1680.9|1680.6|778
1697833800000|2023-10-20 20:30:00|1681.5|1681.2|1680.9|1680.6|1681.6|1681.3|1680.8|1680.5|219
1697834100000|2023-10-20 20:35:00|1680.8|1680.5|1680.4|1680.1|1681.1|1680.8|1680.4|1680.1|289
1697834400000|2023-10-20 20:40:00|1680.5|1680.2|1680.6|1680.3|1681|1680.7|1680.3|1680|154
1697834700000|2023-10-20 20:45:00|1680.7|1680.4|1681.3|1681|1681.3|1681|1680.3|1680|379
1697835000000|2023-10-20 20:50:00|1681.2|1680.9|1681.3|1681|1681.5|1681.2|1681.2|1680.9|205
1697835300000|2023-10-20 20:55:00|1681.2|1680.9|1681|1680.2|1681.6|1681.3|1680.7|1680.1|254
1698012000000|2023-10-22 22:00:00|1686.1|1685.8|1683.9|1683.6|1688|1687.7|1681|1680.7|734
1698012300000|2023-10-22 22:05:00|1684|1683.7|1684.8|1684.5|1685.1|1684.8|1683.7|1683.4|95
1698012600000|2023-10-22 22:10:00|1684.7|1684.4|1686.1|1685.8|1686.4|1686.1|1684.5|1684.2|143
1698012900000|2023-10-22 22:15:00|1685.9|1685.6|1684.8|1684.5|1686.2|1685.9|1684.8|1684.5|97
1698013200000|2023-10-22 22:20:00|1684.9|1684.6|1684.9|1684.6|1685.1|1684.8|1684.7|1684.4|44
1698013500000|2023-10-22 22:25:00|1684.8|1684.5|1684.8|1684.5|1685|1684.7|1684.6|1684.3|55
1698013800000|2023-10-22 22:30:00|1684.9|1684.6|1684.9|1684.6|1685.2|1684.9|1684.6|1684.3|76
1698014100000|2023-10-22 22:35:00|1685|1684.7|1684.6|1684.3|1685.5|1685.2|1684.3|1684|160
1698014400000|2023-10-22 22:40:00|1684.7|1684.4|1684.7|1684.4|1685|1684.7|1684.5|1684.2|34
1698014700000|2023-10-22 22:45:00|1684.8|1684.5|1684.9|1684.6|1685.3|1685|1684.8|1684.5|27
1698015000000|2023-10-22 22:50:00|1684.8|1684.5|1685|1684.7|1685.1|1684.8|1684.8|1684.5|35
1698015300000|2023-10-22 22:55:00|1685.1|1684.8|1686|1685.7|1686|1685.7|1685|1684.7|48
1698015600000|2023-10-22 23:00:00|1685.9|1685.6|1685.8|1685.5|1686|1685.7|1685.7|1685.4|33
1698015900000|2023-10-22 23:05:00|1685.9|1685.6|1686.2|1685.9|1686.2|1685.9|1685.8|1685.5|23
1698016200000|2023-10-22 23:10:00|1686.3|1686|1686.4|1686.1|1686.7|1686.4|1686.3|1686|34
1698016500000|2023-10-22 23:15:00|1686.5|1686.2|1686|1685.7|1686.6|1686.3|1686|1685.7|46
1698016800000|2023-10-22 23:20:00|1685.9|1685.6|1685.6|1685.3|1686.2|1685.9|1685.6|1685.3|10
1698017100000|2023-10-22 23:25:00|1685.7|1685.4|1685.3|1685|1685.7|1685.4|1685|1684.7|22
1698017400000|2023-10-22 23:30:00|1685.2|1684.9|1685.2|1684.9|1685.8|1685.5|1685|1684.7|46
1698017700000|2023-10-22 23:35:00|1685.1|1684.8|1685.5|1685.2|1685.5|1685.2|1685.1|1684.8|56
1698018000000|2023-10-22 23:40:00|1685.6|1685.3|1685.9|1685.6|1686.1|1685.8|1685.5|1685.2|40
1698018300000|2023-10-22 23:45:00|1686|1685.7|1685.9|1685.6|1686.1|1685.8|1685.4|1685.1|36
1698018600000|2023-10-22 23:50:00|1686.4|1686.1|1686.5|1686.2|1687|1686.7|1686.4|1686.1|77
1698018900000|2023-10-22 23:55:00|1686.6|1686.3|1686.9|1686.6|1687.1|1686.8|1686.5|1686.2|43
1698019200000|2023-10-23 00:00:00|1686.8|1686.5|1686.7|1686.4|1687.2|1686.9|1686.6|1686.3|79
1698019500000|2023-10-23 00:05:00|1686.8|1686.5|1686.6|1686.3|1686.9|1686.6|1686.4|1686.1|54
1698019800000|2023-10-23 00:10:00|1686.5|1686.2|1686.9|1686.6|1687.1|1686.8|1686.4|1686.1|47
1698020100000|2023-10-23 00:15:00|1686.8|1686.5|1685.8|1685.5|1686.9|1686.6|1685.7|1685.4|84
1698020400000|2023-10-23 00:20:00|1685.7|1685.4|1685.5|1685.2|1686.2|1685.9|1685.3|1685|38
1698020700000|2023-10-23 00:25:00|1685.6|1685.3|1684.9|1684.6|1685.6|1685.3|1684.5|1684.2|64
1698021000000|2023-10-23 00:30:00|1684.8|1684.5|1685.2|1684.9|1685.2|1684.9|1684.4|1684.1|80
1698021300000|2023-10-23 00:35:00|1685.3|1685|1685.2|1684.9|1685.3|1685|1684.9|1684.6|38
1698021600000|2023-10-23 00:40:00|1685.3|1685|1685|1684.7|1686|1685.7|1685|1684.7|52
1698021900000|2023-10-23 00:45:00|1685.1|1684.8|1685.7|1685.4|1686|1685.7|1684.9|1684.6|25
1698022200000|2023-10-23 00:50:00|1685.8|1685.5|1685.5|1685.2|1685.9|1685.6|1685.2|1684.9|30
1698022500000|2023-10-23 00:55:00|1685.6|1685.3|1686.1|1685.8|1686.1|1685.8|1685.4|1685.1|98
1698022800000|2023-10-23 01:00:00|1686.2|1685.9|1685.8|1685.5|1686.3|1686|1685.7|1685.4|41
1698023100000|2023-10-23 01:05:00|1685.7|1685.4|1685.5|1685.2|1686.2|1685.9|1685.3|1685|17
1698023400000|2023-10-23 01:10:00|1685.6|1685.3|1685.4|1685.1|1686|1685.7|1685.4|1685.1|27
1698023700000|2023-10-23 01:15:00|1685.5|1685.2|1685.8|1685.5|1685.9|1685.6|1685.4|1685.1|43
1698024000000|2023-10-23 01:20:00|1685.7|1685.4|1685.7|1685.4|1686|1685.7|1685.5|1685.2|62
1698024300000|2023-10-23 01:25:00|1685.6|1685.3|1685.6|1685.3|1685.9|1685.6|1685.5|1685.2|39
1698024600000|2023-10-23 01:30:00|1685.5|1685.2|1686.5|1686.2|1686.6|1686.3|1685.5|1685.2|50
1698024900000|2023-10-23 01:35:00|1686.4|1686.1|1687.3|1687|1687.6|1687.3|1686.3|1686|103
1698025200000|2023-10-23 01:40:00|1687.4|1687.1|1686.7|1686.4|1687.4|1687.1|1686.6|1686.3|48
1698025500000|2023-10-23 01:45:00|1686.6|1686.3|1686.6|1686.3|1686.9|1686.6|1686.6|1686.3|20
1698025800000|2023-10-23 01:50:00|1686.7|1686.4|1686.9|1686.6|1687.1|1686.8|1686.7|1686.4|35
1698026100000|2023-10-23 01:55:00|1686.8|1686.5|1686.7|1686.4|1687|1686.7|1686.6|1686.3|27
1698026400000|2023-10-23 02:00:00|1686.6|1686.3|1686.6|1686.3|1686.9|1686.6|1686.5|1686.2|40
1698026700000|2023-10-23 02:05:00|1686.7|1686.4|1686.3|1686|1687|1686.7|1686.2|1685.9|90
1698027000000|2023-10-23 02:10:00|1686.2|1685.9|1685.6|1685.3|1686.3|1686|1685.6|1685.3|56
1698027300000|2023-10-23 02:15:00|1685.7|1685.4|1685.6|1685.3|1685.8|1685.5|1685.3|1685|74
1698027600000|2023-10-23 02:20:00|1685.5|1685.2|1685.3|1685|1685.9|1685.6|1685.2|1684.9|64
1698027900000|2023-10-23 02:25:00|1685.2|1684.9|1684.5|1684.2|1685.3|1685|1684.5|1684.2|138
1698028200000|2023-10-23 02:30:00|1684.6|1684.3|1684.6|1684.3|1684.7|1684.4|1684.4|1684.1|89
1698028500000|2023-10-23 02:35:00|1684.7|1684.4|1684.1|1683.8|1684.7|1684.4|1684.1|1683.8|171
1698028800000|2023-10-23 02:40:00|1684.2|1683.9|1683.9|1683.6|1684.3|1684|1683.8|1683.5|37
1698029100000|2023-10-23 02:45:00|1684|1683.7|1683.8|1683.5|1684|1683.7|1683.5|1683.2|36
1698029400000|2023-10-23 02:50:00|1683.7|1683.4|1683.5|1683.2|1683.9|1683.6|1683.5|1683.2|64
1698029700000|2023-10-23 02:55:00|1683.6|1683.3|1683.3|1683|1683.6|1683.3|1683.2|1682.9|92
1698030000000|2023-10-23 03:00:00|1683.4|1683.1|1684.2|1683.9|1684.4|1684.1|1683.4|1683.1|68
1698030300000|2023-10-23 03:05:00|1684.3|1684|1684.6|1684.3|1684.6|1684.3|1684.2|1683.9|31
1698030600000|2023-10-23 03:10:00|1684.7|1684.4|1685.1|1684.8|1685.2|1684.9|1684.6|1684.3|41
1698030900000|2023-10-23 03:15:00|1685|1684.7|1684.8|1684.5|1685.1|1684.8|1684.6|1684.3|25
1698031200000|2023-10-23 03:20:00|1684.9|1684.6|1684.9|1684.6|1685.1|1684.8|1684.8|1684.5|36
1698031500000|2023-10-23 03:25:00|1684.8|1684.5|1685.1|1684.8|1685.2|1684.9|1684.8|1684.5|23
1698031800000|2023-10-23 03:30:00|1685|1684.7|1685|1684.7|1685.1|1684.8|1684.6|1684.3|22
1698032100000|2023-10-23 03:35:00|1684.9|1684.6|1684.5|1684.2|1685|1684.7|1684.4|1684.1|38
1698032400000|2023-10-23 03:40:00|1684.4|1684.1|1685.1|1684.8|1685.2|1684.9|1684.4|1684.1|48
1698032700000|2023-10-23 03:45:00|1685.2|1684.9|1684.9|1684.6|1685.2|1684.9|1684.9|1684.6|9
1698033000000|2023-10-23 03:50:00|1685|1684.7|1684.8|1684.5|1685|1684.7|1684.5|1684.2|56
1698033300000|2023-10-23 03:55:00|1684.7|1684.4|1684.2|1683.9|1684.8|1684.5|1684.1|1683.8|36
1698033600000|2023-10-23 04:00:00|1684.1|1683.8|1684.5|1684.2|1684.7|1684.4|1684.1|1683.8|44
1698033900000|2023-10-23 04:05:00|1684.4|1684.1|1684.7|1684.4|1684.7|1684.4|1684.4|1684.1|18
1698034200000|2023-10-23 04:10:00|1684.6|1684.3|1684.8|1684.5|1685|1684.7|1684.6|1684.3|34
1698034500000|2023-10-23 04:15:00|1684.9|1684.6|1684.9|1684.6|1685|1684.7|1684.6|1684.3|13
1698034800000|2023-10-23 04:20:00|1685|1684.7|1684.9|1684.6|1685|1684.7|1684.8|1684.5|20
1698035100000|2023-10-23 04:25:00|1684.8|1684.5|1684.6|1684.3|1685|1684.7|1684.6|1684.3|56
1698035400000|2023-10-23 04:30:00|1684.7|1684.4|1684.9|1684.6|1685|1684.7|1684.7|1684.4|54
1698035700000|2023-10-23 04:35:00|1684.8|1684.5|1684.2|1683.9|1684.8|1684.5|1683.9|1683.6|90
1698036000000|2023-10-23 04:40:00|1684.1|1683.8|1684|1683.7|1684.6|1684.3|1683.6|1683.3|125
1698036300000|2023-10-23 04:45:00|1683.9|1683.6|1684.2|1683.9|1684.4|1684.1|1683.9|1683.6|43
1698036600000|2023-10-23 04:50:00|1684.3|1684|1684.4|1684.1|1684.4|1684.1|1684.1|1683.8|23
1698036900000|2023-10-23 04:55:00|1684.5|1684.2|1684.7|1684.4|1684.9|1684.6|1684.5|1684.2|20
1698037200000|2023-10-23 05:00:00|1684.6|1684.3|1685|1684.7|1685|1684.7|1684.6|1684.3|36
1698037500000|2023-10-23 05:05:00|1685.1|1684.8|1684.9|1684.6|1686|1685.7|1684.9|1684.6|76
1698037800000|2023-10-23 05:10:00|1685|1684.7|1684.7|1684.4|1685|1684.7|1684.6|1684.3|18
1698038100000|2023-10-23 05:15:00|1684.6|1684.3|1684.6|1684.3|1684.7|1684.4|1684.3|1684|83
1698038400000|2023-10-23 05:20:00|1684.7|1684.4|1685|1684.7|1685|1684.7|1684.7|1684.4|18
1698038700000|2023-10-23 05:25:00|1685.1|1684.8|1685.7|1685.4|1686|1685.7|1685.1|1684.8|234
1698039000000|2023-10-23 05:30:00|1685.8|1685.5|1685.8|1685.5|1686|1685.7|1685.6|1685.3|100
1698039300000|2023-10-23 05:35:00|1685.7|1685.4|1686.2|1685.9|1686.2|1685.9|1685.5|1685.2|49
1698039600000|2023-10-23 05:40:00|1686.1|1685.8|1685.5|1685.2|1686.2|1685.9|1685.4|1685.1|76
1698039900000|2023-10-23 05:45:00|1685.4|1685.1|1685.7|1685.4|1685.7|1685.4|1685.4|1685.1|43
1698040200000|2023-10-23 05:50:00|1685.6|1685.3|1685.3|1685|1686.1|1685.8|1685.3|1685|89
1698040500000|2023-10-23 05:55:00|1685.4|1685.1|1685|1684.7|1685.4|1685.1|1685|1684.7|48
1698040800000|2023-10-23 06:00:00|1685.1|1684.8|1685.1|1684.8|1685.9|1685.6|1684.8|1684.5|120
1698041100000|2023-10-23 06:05:00|1685|1684.7|1685|1684.7|1685.6|1685.3|1684.9|1684.6|90
1698041400000|2023-10-23 06:10:00|1685.1|1684.8|1684.9|1684.6|1685.4|1685.1|1684.9|1684.6|55
1698041700000|2023-10-23 06:15:00|1684.8|1684.5|1684.2|1683.9|1684.9|1684.6|1684.1|1683.8|51
1698042000000|2023-10-23 06:20:00|1684.3|1684|1685.3|1685|1685.4|1685.1|1684.2|1683.9|88
1698042300000|2023-10-23 06:25:00|1685.2|1684.9|1685.3|1685|1685.4|1685.1|1685.1|1684.8|31
1698042600000|2023-10-23 06:30:00|1685.4|1685.1|1686.1|1685.8|1686.1|1685.8|1685.4|1685.1|95
1698042900000|2023-10-23 06:35:00|1686.2|1685.9|1686.1|1685.8|1686.3|1686|1685.9|1685.6|48
1698043200000|2023-10-23 06:40:00|1686|1685.7|1685.9|1685.6|1686.1|1685.8|1685.8|1685.5|34
1698043500000|2023-10-23 06:45:00|1685.8|1685.5|1686.1|1685.8|1686.2|1685.9|1685.5|1685.2|64
1698043800000|2023-10-23 06:50:00|1686.2|1685.9|1686.2|1685.9|1686.2|1685.9|1685.8|1685.5|64
1698044100000|2023-10-23 06:55:00|1686.3|1686|1685.2|1684.9|1686.3|1686|1685.2|1684.9|211
1698044400000|2023-10-23 07:00:00|1685.1|1684.8|1684.7|1684.4|1685.1|1684.8|1683.7|1683.4|406
1698044700000|2023-10-23 07:05:00|1684.8|1684.5|1683.8|1683.5|1685.5|1685.2|1683.8|1683.5|134
1698045000000|2023-10-23 07:10:00|1683.9|1683.6|1682.8|1682.5|1683.9|1683.6|1682.5|1682.2|184
1698045300000|2023-10-23 07:15:00|1682.9|1682.6|1682.3|1682|1683.4|1683.1|1682|1681.7|94
1698045600000|2023-10-23 07:20:00|1682.4|1682.1|1682.3|1682|1683.6|1683.3|1681.1|1680.8|268
1698045900000|2023-10-23 07:25:00|1682.4|1682.1|1681.3|1681|1682.9|1682.6|1681.3|1681|151
1698046200000|2023-10-23 07:30:00|1681.1|1680.8|1680.4|1680.1|1681.3|1681|1680.1|1679.8|206
1698046500000|2023-10-23 07:35:00|1680.5|1680.2|1679.5|1679.2|1681.4|1681.1|1679.5|1679.2|154
1698046800000|2023-10-23 07:40:00|1679.6|1679.3|1677.2|1676.9|1680|1679.7|1677.1|1676.8|472
1698047100000|2023-10-23 07:45:00|1677.1|1676.8|1679|1678.7|1679.6|1679.3|1677|1676.7|223
1698047400000|2023-10-23 07:50:00|1678.9|1678.6|1676.9|1676.6|1679.2|1678.9|1676.7|1676.4|166
1698047700000|2023-10-23 07:55:00|1677|1676.7|1676.2|1675.9|1677.1|1676.8|1675.3|1675|320
1698048000000|2023-10-23 08:00:00|1676.5|1676.2|1676|1675.7|1676.7|1676.4|1674.9|1674.6|303
1698048300000|2023-10-23 08:05:00|1675.9|1675.6|1676.9|1676.6|1678.5|1678.2|1675.6|1675.3|207
1698048600000|2023-10-23 08:10:00|1676.8|1676.5|1678.2|1677.9|1678.7|1678.4|1676.4|1676.1|192
1698048900000|2023-10-23 08:15:00|1678.1|1677.8|1679.5|1679.2|1679.9|1679.6|1677.9|1677.6|166
1698049200000|2023-10-23 08:20:00|1679.4|1679.1|1679.3|1679|1679.8|1679.5|1678.4|1678.1|111
1698049500000|2023-10-23 08:25:00|1679.4|1679.1|1679.1|1678.8|1679.7|1679.4|1678.5|1678.2|99
1698049800000|2023-10-23 08:30:00|1679|1678.7|1678.8|1678.5|1679.4|1679.1|1677.7|1677.4|213
1698050100000|2023-10-23 08:35:00|1678.9|1678.6|1679.4|1679.1|1680.5|1680.2|1677.7|1677.4|280
1698050400000|2023-10-23 08:40:00|1679.5|1679.2|1678.6|1678.3|1679.6|1679.3|1678.4|1678.1|130
1698050700000|2023-10-23 08:45:00|1678.5|1678.2|1679|1678.7|1680.2|1679.9|1678.3|1678|227
1698051000000|2023-10-23 08:50:00|1679.1|1678.8|1678.4|1678.1|1679.7|1679.4|1677.9|1677.6|191
1698051300000|2023-10-23 08:55:00|1678.3|1678|1678.5|1678.2|1679.5|1679.2|1678.1|1677.8|173
1698051600000|2023-10-23 09:00:00|1678.4|1678.1|1677.1|1676.8|1678.5|1678.2|1676.5|1676.2|281
1698051900000|2023-10-23 09:05:00|1677|1676.7|1675.8|1675.5|1677.4|1677.1|1675.6|1675.3|384
1698052200000|2023-10-23 09:10:00|1675.7|1675.4|1674.5|1674.2|1676.1|1675.8|1674.2|1673.9|482
1698052500000|2023-10-23 09:15:00|1674.4|1674.1|1676.1|1675.8|1676.9|1676.6|1674.4|1674.1|304
1698052800000|2023-10-23 09:20:00|1676|1675.7|1675.3|1675|1676.3|1676|1675.3|1675|153
1698053100000|2023-10-23 09:25:00|1675.1|1674.8|1673.1|1672.8|1675.4|1675.1|1672.9|1672.6|340
1698053400000|2023-10-23 09:30:00|1673.2|1672.9|1671|1670.7|1673.4|1673.1|1670.1|1669.8|507
1698053700000|2023-10-23 09:35:00|1671.1|1670.8|1668.8|1668.5|1671.5|1671.2|1668.7|1668.4|764
1698054000000|2023-10-23 09:40:00|1668.7|1668.4|1669.5|1669.2|1670.1|1669.8|1668.2|1667.9|553
1698054300000|2023-10-23 09:45:00|1669.6|1669.3|1669.1|1668.8|1669.6|1669.3|1667.9|1667.6|549
1698054600000|2023-10-23 09:50:00|1669.2|1668.9|1670.3|1670|1670.8|1670.5|1669|1668.7|350
1698054900000|2023-10-23 09:55:00|1670.2|1669.9|1669.4|1669.1|1670.7|1670.4|1668.9|1668.6|478
1698055200000|2023-10-23 10:00:00|1669.2|1668.9|1671.4|1671.1|1671.5|1671.2|1669|1668.7|396
1698055500000|2023-10-23 10:05:00|1671.5|1671.2|1671.8|1671.5|1672.2|1671.9|1670.6|1670.3|294
1698055800000|2023-10-23 10:10:00|1671.7|1671.4|1671.3|1671|1671.9|1671.6|1670.7|1670.4|262
1698056100000|2023-10-23 10:15:00|1671.2|1670.9|1671.7|1671.4|1673|1672.7|1670.9|1670.6|238
1698056400000|2023-10-23 10:20:00|1671.8|1671.5|1672|1671.7|1672.5|1672.2|1671.5|1671.2|167
1698056700000|2023-10-23 10:25:00|1671.9|1671.6|1672.1|1671.8|1672.7|1672.4|1671.8|1671.5|136
1698057000000|2023-10-23 10:30:00|1672.2|1671.9|1672.1|1671.8|1672.7|1672.4|1671.4|1671.1|328
1698057300000|2023-10-23 10:35:00|1672|1671.7|1672.5|1672.2|1673.1|1672.8|1671.8|1671.5|416
1698057600000|2023-10-23 10:40:00|1672.4|1672.1|1672.5|1672.2|1672.9|1672.6|1671.6|1671.3|364
1698057900000|2023-10-23 10:45:00|1672.6|1672.3|1673|1672.7|1673.1|1672.8|1672.1|1671.8|423
1698058200000|2023-10-23 10:50:00|1672.9|1672.6|1672.3|1672|1673.4|1673.1|1672.3|1672|399
1698058500000|2023-10-23 10:55:00|1672.2|1671.9|1672.8|1672.5|1672.9|1672.6|1671.5|1671.2|265
1698058800000|2023-10-23 11:00:00|1673.1|1672.8|1671.7|1671.4|1673.5|1673.2|1671|1670.7|467
1698059100000|2023-10-23 11:05:00|1671.8|1671.5|1671.2|1670.9|1672.4|1672.1|1670.9|1670.6|325
1698059400000|2023-10-23 11:10:00|1671.3|1671|1672.1|1671.8|1672.9|1672.6|1671.2|1670.9|331
1698059700000|2023-10-23 11:15:00|1672|1671.7|1672|1671.7|1672.8|1672.5|1671.7|1671.4|670
1698060000000|2023-10-23 11:20:00|1671.9|1671.6|1670.7|1670.4|1672.2|1671.9|1670.7|1670.4|463
1698060300000|2023-10-23 11:25:00|1670.5|1670.2|1671.1|1670.8|1672.2|1671.9|1670.1|1669.8|547
1698060600000|2023-10-23 11:30:00|1671.2|1670.9|1671.8|1671.5|1671.8|1671.5|1670.1|1669.8|236
1698060900000|2023-10-23 11:35:00|1671.7|1671.4|1674|1673.7|1674.1|1673.8|1670.9|1670.6|486
1698061200000|2023-10-23 11:40:00|1673.9|1673.6|1674.9|1674.6|1674.9|1674.6|1673.3|1673|357
1698061500000|2023-10-23 11:45:00|1674.8|1674.5|1673.9|1673.6|1674.9|1674.6|1673.9|1673.6|196
1698061800000|2023-10-23 11:50:00|1674|1673.7|1674.3|1674|1674.7|1674.4|1674|1673.7|201
1698062100000|2023-10-23 11:55:00|1674.5|1674.2|1673.1|1672.8|1674.7|1674.4|1672.1|1671.8|858
1698062400000|2023-10-23 12:00:00|1673|1672.7|1671.3|1671|1673.8|1673.5|1670.3|1670|519
1698062700000|2023-10-23 12:05:00|1671.2|1670.9|1670.2|1669.9|1671.5|1671.2|1669.5|1669.2|869
1698063000000|2023-10-23 12:10:00|1670.5|1670.2|1670.8|1670.5|1671.8|1671.5|1670.4|1670.1|328
1698063300000|2023-10-23 12:15:00|1671.1|1670.8|1673.7|1673.4|1674.3|1674|1670.5|1670.2|243
1698063600000|2023-10-23 12:20:00|1673.8|1673.5|1675.5|1675.2|1675.7|1675.4|1673.7|1673.4|878
1698063900000|2023-10-23 12:25:00|1675.4|1675.1|1675.7|1675.4|1677.7|1677.4|1675.2|1674.9|1704
1698064200000|2023-10-23 12:30:00|1675.6|1675.3|1675.6|1675.3|1676.3|1676|1674.3|1674|425
1698064500000|2023-10-23 12:35:00|1675.5|1675.2|1676.7|1676.4|1677.1|1676.8|1675.3|1675|299
1698064800000|2023-10-23 12:40:00|1676.6|1676.3|1676.8|1676.5|1677.6|1677.3|1676.5|1676.2|473
1698065100000|2023-10-23 12:45:00|1676.7|1676.4|1675.6|1675.3|1677.1|1676.8|1675.1|1674.8|322
1698065400000|2023-10-23 12:50:00|1675.5|1675.2|1675.4|1675.1|1676.5|1676.2|1675.1|1674.8|289
1698065700000|2023-10-23 12:55:00|1675.7|1675.4|1675.2|1674.9|1676|1675.7|1674.9|1674.6|201
1698066000000|2023-10-23 13:00:00|1675.5|1675.2|1676.9|1676.6|1676.9|1676.6|1675.1|1674.8|468
1698066300000|2023-10-23 13:05:00|1677|1676.7|1675.4|1675.1|1677.5|1677.2|1675.3|1675|234
1698066600000|2023-10-23 13:10:00|1675.5|1675.2|1675|1674.7|1675.8|1675.5|1674.5|1674.2|226
1698066900000|2023-10-23 13:15:00|1674.9|1674.6|1675.2|1674.9|1675.5|1675.2|1674.7|1674.4|229
1698067200000|2023-10-23 13:20:00|1675.1|1674.8|1674.7|1674.4|1675.2|1674.9|1673.6|1673.3|831
1698067500000|2023-10-23 13:25:00|1674.4|1674.1|1672.4|1672.1|1675.2|1674.9|1672|1671.7|1339
1698067800000|2023-10-23 13:30:00|1672.3|1672|1671.3|1671|1675.7|1675.4|1669.8|1669.5|7438
1698068100000|2023-10-23 13:35:00|1671.4|1671.1|1668.5|1668.2|1672.6|1672.3|1667|1666.7|5091
1698068400000|2023-10-23 13:40:00|1668.3|1668|1663|1662.7|1668.4|1668.1|1662.4|1662.1|4333
1698068700000|2023-10-23 13:45:00|1662.8|1662.5|1675.4|1675.1|1675.7|1675.4|1662.2|1661.9|7017
1698069000000|2023-10-23 13:50:00|1675.6|1675.3|1674.5|1674.2|1676.2|1675.9|1669.2|1668.9|5062
1698069300000|2023-10-23 13:55:00|1674.6|1674.3|1677.8|1677.5|1679.6|1679.3|1673.2|1672.9|4889
1698069600000|2023-10-23 14:00:00|1677.7|1677.4|1677.2|1676.9|1680.8|1680.5|1676.9|1676.6|4227
1698069900000|2023-10-23 14:05:00|1677.5|1677.2|1678.7|1678.4|1679.8|1679.5|1675.6|1675.3|2672
1698070200000|2023-10-23 14:10:00|1678.8|1678.5|1681.7|1681.4|1682.2|1681.9|1678.8|1678.5|2518
1698070500000|2023-10-23 14:15:00|1681.6|1681.3|1684.9|1684.6|1685.3|1685|1679.2|1678.9|3771
1698070800000|2023-10-23 14:20:00|1685|1684.7|1684.2|1683.9|1685.1|1684.8|1681.5|1681.2|2330
1698071100000|2023-10-23 14:25:00|1684.6|1684.3|1679.2|1678.9|1684.9|1684.6|1679.2|1678.9|2563
1698071400000|2023-10-23 14:30:00|1679.1|1678.8|1675.6|1675.3|1680.7|1680.4|1675.1|1674.8|2773
1698071700000|2023-10-23 14:35:00|1675.7|1675.4|1678.1|1677.8|1678.7|1678.4|1674.5|1674.2|2349
1698072000000|2023-10-23 14:40:00|1678.2|1677.9|1680.7|1680.4|1682|1681.7|1677.8|1677.5|2145
1698072300000|2023-10-23 14:45:00|1680.8|1680.5|1679.8|1679.5|1681.3|1681|1679.2|1678.9|1645
1698072600000|2023-10-23 14:50:00|1679.7|1679.4|1678.5|1678.2|1681.6|1681.3|1678.5|1678.2|1584
1698072900000|2023-10-23 14:55:00|1678.4|1678.1|1680.1|1679.8|1680.2|1679.9|1677.8|1677.5|1440
1698073200000|2023-10-23 15:00:00|1680|1679.7|1682.5|1682.2|1682.7|1682.4|1678.5|1678.2|2832
1698073500000|2023-10-23 15:05:00|1682.6|1682.3|1684.5|1684.2|1685.9|1685.6|1682.6|1682.3|2614
1698073800000|2023-10-23 15:10:00|1684.6|1684.3|1686.1|1685.8|1686.3|1686|1684.3|1684|1659
1698074100000|2023-10-23 15:15:00|1686|1685.7|1686.5|1686.2|1688.3|1688|1685.2|1684.9|1995
1698074400000|2023-10-23 15:20:00|1686.4|1686.1|1687.7|1687.4|1689.1|1688.8|1686|1685.7|3202
1698074700000|2023-10-23 15:25:00|1687.8|1687.5|1687.1|1686.8|1688.9|1688.6|1686.2|1685.9|1765
1698075000000|2023-10-23 15:30:00|1686.9|1686.6|1689.2|1688.9|1689.3|1689|1686.7|1686.4|3309
1698075300000|2023-10-23 15:35:00|1689.1|1688.8|1689.6|1689.3|1690.5|1690.2|1688.2|1687.9|1699
1698075600000|2023-10-23 15:40:00|1689.5|1689.2|1686.2|1685.9|1689.7|1689.4|1685.9|1685.6|2540
1698075900000|2023-10-23 15:45:00|1686.3|1686|1684.8|1684.5|1686.9|1686.6|1683.5|1683.2|2295
1698076200000|2023-10-23 15:50:00|1684.7|1684.4|1684.7|1684.4|1686.2|1685.9|1683.7|1683.4|1043
1698076500000|2023-10-23 15:55:00|1684.6|1684.3|1686.4|1686.1|1686.9|1686.6|1683.7|1683.4|932
1698076800000|2023-10-23 16:00:00|1686.3|1686|1684.2|1683.9|1686.6|1686.3|1682.5|1682.2|1572
1698077100000|2023-10-23 16:05:00|1684.1|1683.8|1685.9|1685.6|1686.9|1686.6|1684.1|1683.8|1292
1698077400000|2023-10-23 16:10:00|1685.8|1685.5|1683.7|1683.4|1685.9|1685.6|1683.5|1683.2|783
1698077700000|2023-10-23 16:15:00|1683.5|1683.2|1680.8|1680.5|1683.7|1683.4|1680.6|1680.3|1518
1698078000000|2023-10-23 16:20:00|1680.7|1680.4|1683.8|1683.5|1684.8|1684.5|1679.6|1679.3|2420
1698078300000|2023-10-23 16:25:00|1683.6|1683.3|1684.3|1684|1684.9|1684.6|1682.7|1682.4|1265
1698078600000|2023-10-23 16:30:00|1684.2|1683.9|1684|1683.7|1685.5|1685.2|1683.4|1683.1|1582
1698078900000|2023-10-23 16:35:00|1684.1|1683.8|1685.7|1685.4|1686.9|1686.6|1683.4|1683.1|1783
1698079200000|2023-10-23 16:40:00|1685.8|1685.5|1684.8|1684.5|1686.3|1686|1684.6|1684.3|748
1698079500000|2023-10-23 16:45:00|1684.7|1684.4|1684.7|1684.4|1686.2|1685.9|1684.4|1684.1|1183
1698079800000|2023-10-23 16:50:00|1684.6|1684.3|1686.5|1686.2|1686.8|1686.5|1684.5|1684.2|835
1698080100000|2023-10-23 16:55:00|1686.6|1686.3|1691.5|1691.2|1691.5|1691.2|1686.5|1686.2|3232
1698080400000|2023-10-23 17:00:00|1691.6|1691.3|1688.3|1688|1691.8|1691.5|1687|1686.7|2179
1698080700000|2023-10-23 17:05:00|1688.2|1687.9|1688.5|1688.2|1690.4|1690.1|1687.8|1687.5|1254
1698081000000|2023-10-23 17:10:00|1688.6|1688.3|1686.7|1686.4|1688.6|1688.3|1685.2|1684.9|1122
1698081300000|2023-10-23 17:15:00|1686.6|1686.3|1683.2|1682.9|1686.6|1686.3|1682.8|1682.5|1519
1698081600000|2023-10-23 17:20:00|1683.1|1682.8|1684.1|1683.8|1685.7|1685.4|1682.5|1682.2|2356
1698081900000|2023-10-23 17:25:00|1684|1683.7|1683.8|1683.5|1684.4|1684.1|1683|1682.7|1419
1698082200000|2023-10-23 17:30:00|1683.6|1683.3|1684.7|1684.4|1685|1684.7|1682.6|1682.3|1426
1698082500000|2023-10-23 17:35:00|1684.8|1684.5|1685.6|1685.3|1686.3|1686|1684.5|1684.2|1002
1698082800000|2023-10-23 17:40:00|1685.5|1685.2|1686.6|1686.3|1687.3|1687|1684.7|1684.4|917
1698083100000|2023-10-23 17:45:00|1686.5|1686.2|1686.8|1686.5|1687.6|1687.3|1685.2|1684.9|1007
1698083400000|2023-10-23 17:50:00|1686.9|1686.6|1684|1683.7|1687.1|1686.8|1683.5|1683.2|1124
1698083700000|2023-10-23 17:55:00|1683.9|1683.6|1682.3|1682|1684.1|1683.8|1681.4|1681.1|1629
1698084000000|2023-10-23 18:00:00|1682.2|1681.9|1682.8|1682.5|1682.8|1682.5|1681|1680.7|2270
1698084300000|2023-10-23 18:05:00|1682.9|1682.6|1683.5|1683.2|1684.2|1683.9|1682.6|1682.3|1085
1698084600000|2023-10-23 18:10:00|1683.6|1683.3|1681.1|1680.8|1683.7|1683.4|1680.3|1680|1595
1698084900000|2023-10-23 18:15:00|1681.2|1680.9|1679.8|1679.5|1681.7|1681.4|1679.1|1678.8|1482
1698085200000|2023-10-23 18:20:00|1679.9|1679.6|1679.6|1679.3|1681|1680.7|1678.4|1678.1|1519
1698085500000|2023-10-23 18:25:00|1679.7|1679.4|1680.6|1680.3|1681.4|1681.1|1679.1|1678.8|1227
1698085800000|2023-10-23 18:30:00|1680.5|1680.2|1679.7|1679.4|1681.4|1681.1|1679.7|1679.4|1152
1698086100000|2023-10-23 18:35:00|1679.6|1679.3|1680.8|1680.5|1680.9|1680.6|1679.4|1679.1|1367
1698086400000|2023-10-23 18:40:00|1681|1680.7|1679.3|1679|1682.7|1682.4|1678.4|1678.1|2928
1698086700000|2023-10-23 18:45:00|1679.4|1679.1|1680.7|1680.4|1682.7|1682.4|1678.6|1678.3|1347
1698087000000|2023-10-23 18:50:00|1680.6|1680.3|1680.6|1680.3|1681.3|1681|1679.8|1679.5|1415
1698087300000|2023-10-23 18:55:00|1680.7|1680.4|1680.7|1680.4|1681.3|1681|1679.2|1678.9|1470
1698087600000|2023-10-23 19:00:00|1680.8|1680.5|1681.3|1681|1681.9|1681.6|1679.6|1679.3|1199
1698087900000|2023-10-23 19:05:00|1681.2|1680.9|1679.2|1678.9|1681.3|1681|1678.7|1678.4|1099
1698088200000|2023-10-23 19:10:00|1679.3|1679|1679.4|1679.1|1679.9|1679.6|1677|1676.7|3815
1698088500000|2023-10-23 19:15:00|1679.5|1679.2|1677.5|1677.2|1679.6|1679.3|1676.8|1676.5|1394
1698088800000|2023-10-23 19:20:00|1677.4|1677.1|1672.7|1672.4|1677.6|1677.3|1671.6|1671.3|3677
1698089100000|2023-10-23 19:25:00|1672.5|1672.2|1670.4|1670.1|1673.7|1673.4|1669.9|1669.6|3985
1698089400000|2023-10-23 19:30:00|1670.1|1669.8|1671.3|1671|1672|1671.7|1668.5|1668.2|4578
1698089700000|2023-10-23 19:35:00|1671.2|1670.9|1669.3|1669|1671.5|1671.2|1668.5|1668.2|2067
1698090000000|2023-10-23 19:40:00|1669.4|1669.1|1671|1670.7|1671.5|1671.2|1668.9|1668.6|2939
1698090300000|2023-10-23 19:45:00|1670.8|1670.5|1672|1671.7|1672.4|1672.1|1670.4|1670.1|3451
1698090600000|2023-10-23 19:50:00|1672.3|1672|1668.5|1668.2|1672.3|1672|1668.4|1668.1|4278
1698090900000|2023-10-23 19:55:00|1668.6|1668.3|1667.8|1667.5|1669.6|1669.3|1667.8|1667.5|12487
1698091200000|2023-10-23 20:00:00|1667.9|1667.6|1670.5|1670.2|1670.5|1670.2|1667.8|1667.5|4989
1698091500000|2023-10-23 20:05:00|1670.7|1670.4|1671.6|1671.3|1671.7|1671.4|1670.7|1670.4|1708
1698091800000|2023-10-23 20:10:00|1671.7|1671.4|1671.5|1671.2|1672|1671.7|1671.3|1671|1309
1698092100000|2023-10-23 20:15:00|1671.4|1671.1|1672.2|1671.9|1672.5|1672.2|1671.3|1671|625
1698092400000|2023-10-23 20:20:00|1672.3|1672|1671.6|1671.3|1672.3|1672|1671.4|1671.1|298
1698092700000|2023-10-23 20:25:00|1671.7|1671.4|1672.3|1672|1672.4|1672.1|1671.3|1671|339
1698093000000|2023-10-23 20:30:00|1672.2|1671.9|1673.3|1673|1673.3|1673|1672.1|1671.8|368
1698093300000|2023-10-23 20:35:00|1673.4|1673.1|1674.1|1673.8|1674.2|1673.9|1673.3|1673|590
1698093600000|2023-10-23 20:40:00|1674.2|1673.9|1674.7|1674.4|1674.7|1674.4|1673.8|1673.5|207
1698093900000|2023-10-23 20:45:00|1674.6|1674.3|1674.6|1674.3|1674.6|1674.3|1674.3|1674|333
1698094200000|2023-10-23 20:50:00|1674.5|1674.2|1674|1673.7|1674.6|1674.3|1673.7|1673.4|215
1698094500000|2023-10-23 20:55:00|1673.9|1673.6|1673.9|1673.1|1674.1|1673.8|1673.4|1673.1|242
1698094800000|2023-10-23 21:00:00|1673.8|1673|1673.9|1673.1|1673.9|1673.1|1673.8|1673|0
1698095100000|2023-10-23 21:05:00|1674|1673.2|1674.1|1673.3|1674.1|1673.3|1674|1673.2|0
1698095700000|2023-10-23 21:15:00|1674|1673.2|1674|1673.2|1674|1673.2|1674|1673.2|0
1698096000000|2023-10-23 21:20:00|1673.7|1672.9|1673.6|1672.8|1673.7|1672.9|1673.6|1672.8|0
1698096300000|2023-10-23 21:25:00|1673.7|1672.9|1673.7|1672.9|1673.8|1673|1673.6|1672.8|0
1698096600000|2023-10-23 21:30:00|1673.6|1672.8|1673.5|1672.7|1673.7|1672.9|1673.5|1672.7|0
1698096900000|2023-10-23 21:35:00|1673.7|1672.9|1673.7|1672.9|1673.7|1672.9|1673.7|1672.9|0
1698097200000|2023-10-23 21:40:00|1673.8|1673|1673.8|1673|1673.8|1673|1673.8|1673|0
1698097500000|2023-10-23 21:45:00|1673.7|1672.9|1673.7|1672.9|1673.7|1672.9|1673.7|1672.9|0
1698097800000|2023-10-23 21:50:00|1673.5|1672.7|1673.7|1672.9|1673.9|1673.1|1673.5|1672.7|0
1698098100000|2023-10-23 21:55:00|1673.8|1673|1673.7|1672.9|1673.9|1673.1|1673.7|1672.9|0
1698098400000|2023-10-23 22:00:00|1673.6|1673.3|1673.1|1672.8|1674.3|1674|1672.8|1672.5|393
1698098700000|2023-10-23 22:05:00|1672.9|1672.6|1673.5|1673.2|1673.7|1673.4|1672.9|1672.6|103
1698099000000|2023-10-23 22:10:00|1673.3|1673|1673.4|1673.1|1673.5|1673.2|1673.2|1672.9|14
1698099300000|2023-10-23 22:15:00|1673.7|1673.4|1673.7|1673.4|1673.9|1673.6|1673.5|1673.2|37
1698099600000|2023-10-23 22:20:00|1673.8|1673.5|1674|1673.7|1674.2|1673.9|1673.7|1673.4|111
1698099900000|2023-10-23 22:25:00|1673.9|1673.6|1674.4|1674.1|1674.5|1674.2|1673.8|1673.5|28
1698100200000|2023-10-23 22:30:00|1674.5|1674.2|1673.8|1673.5|1674.5|1674.2|1673.7|1673.4|10
1698100500000|2023-10-23 22:35:00|1673.9|1673.6|1674.1|1673.8|1674.3|1674|1673.8|1673.5|48
1698100800000|2023-10-23 22:40:00|1674.2|1673.9|1674.5|1674.2|1674.5|1674.2|1674|1673.7|63
1698101100000|2023-10-23 22:45:00|1674.4|1674.1|1674.4|1674.1|1674.6|1674.3|1674.2|1673.9|42
1698101400000|2023-10-23 22:50:00|1674.3|1674|1674.4|1674.1|1674.4|1674.1|1673.9|1673.6|46
1698101700000|2023-10-23 22:55:00|1674.5|1674.2|1674.4|1674.1|1674.6|1674.3|1674.2|1673.9|43
1698102000000|2023-10-23 23:00:00|1674.3|1674|1675|1674.7|1675.1|1674.8|1674.2|1673.9|83
1698102300000|2023-10-23 23:05:00|1674.9|1674.6|1675.1|1674.8|1675.1|1674.8|1674.7|1674.4|43
1698102600000|2023-10-23 23:10:00|1675|1674.7|1675.5|1675.2|1675.5|1675.2|1675|1674.7|69
1698102900000|2023-10-23 23:15:00|1675.4|1675.1|1676.1|1675.8|1676.5|1676.2|1675.3|1675|152
1698103200000|2023-10-23 23:20:00|1676|1675.7|1676.1|1675.8|1676.4|1676.1|1675.7|1675.4|27
1698103500000|2023-10-23 23:25:00|1676|1675.7|1676.5|1676.2|1676.7|1676.4|1676|1675.7|163
1698103800000|2023-10-23 23:30:00|1676.6|1676.3|1675.9|1675.6|1676.7|1676.4|1675.7|1675.4|108
1698104100000|2023-10-23 23:35:00|1676|1675.7|1675.8|1675.5|1676|1675.7|1675.8|1675.5|42
1698104400000|2023-10-23 23:40:00|1675.9|1675.6|1675.9|1675.6|1676|1675.7|1675.6|1675.3|74
1698104700000|2023-10-23 23:45:00|1676|1675.7|1676.7|1676.4|1676.9|1676.6|1675.8|1675.5|100
1698105000000|2023-10-23 23:50:00|1676.8|1676.5|1676.6|1676.3|1677|1676.7|1676.4|1676.1|58
1698105300000|2023-10-23 23:55:00|1676.5|1676.2|1676.4|1676.1|1676.6|1676.3|1676|1675.7|101
1698105600000|2023-10-24 00:00:00|1676.3|1676|1675.4|1675.1|1676.5|1676.2|1675.4|1675.1|207
1698105900000|2023-10-24 00:05:00|1675.5|1675.2|1675.3|1675|1676|1675.7|1675|1674.7|96
1698106200000|2023-10-24 00:10:00|1675.4|1675.1|1674.7|1674.4|1675.8|1675.5|1674.7|1674.4|59
1698106500000|2023-10-24 00:15:00|1674.6|1674.3|1672.9|1672.6|1674.7|1674.4|1672.8|1672.5|231
1698106800000|2023-10-24 00:20:00|1673|1672.7|1673.9|1673.6|1674.7|1674.4|1673|1672.7|101
1698107100000|2023-10-24 00:25:00|1674|1673.7|1673.6|1673.3|1674.5|1674.2|1673.5|1673.2|98
1698107400000|2023-10-24 00:30:00|1673.4|1673.1|1673.4|1673.1|1674.2|1673.9|1673.2|1672.9|121
1698107700000|2023-10-24 00:35:00|1673.3|1673|1672.9|1672.6|1673.6|1673.3|1672.8|1672.5|121
1698108000000|2023-10-24 00:40:00|1673|1672.7|1673|1672.7|1673.1|1672.8|1672.8|1672.5|72
1698108300000|2023-10-24 00:45:00|1672.9|1672.6|1672.2|1671.9|1673.1|1672.8|1671.8|1671.5|131
1698108600000|2023-10-24 00:50:00|1672.1|1671.8|1673.2|1672.9|1673.3|1673|1672.1|1671.8|80
1698108900000|2023-10-24 00:55:00|1673.3|1673|1673.1|1672.8|1673.9|1673.6|1672.9|1672.6|71
1698109200000|2023-10-24 01:00:00|1673.2|1672.9|1674.2|1673.9|1674.8|1674.5|1673.1|1672.8|100
1698109500000|2023-10-24 01:05:00|1674.3|1674|1673.7|1673.4|1674.3|1674|1673.5|1673.2|47
1698109800000|2023-10-24 01:10:00|1673.6|1673.3|1673.6|1673.3|1674.3|1674|1673.5|1673.2|39
1698110100000|2023-10-24 01:15:00|1673.7|1673.4|1673.4|1673.1|1674|1673.7|1673.2|1672.9|54
1698110400000|2023-10-24 01:20:00|1673.3|1673|1671.7|1671.4|1673.5|1673.2|1671.7|1671.4|76
1698110700000|2023-10-24 01:25:00|1671.8|1671.5|1671.6|1671.3|1672.6|1672.3|1671.6|1671.3|95
1698111000000|2023-10-24 01:30:00|1671.7|1671.4|1670.4|1670.1|1672|1671.7|1670.3|1670|117
1698111300000|2023-10-24 01:35:00|1670.5|1670.2|1670.5|1670.2|1670.7|1670.4|1669.8|1669.5|108
1698111600000|2023-10-24 01:40:00|1670.6|1670.3|1671.4|1671.1|1671.4|1671.1|1670.4|1670.1|77
1698111900000|2023-10-24 01:45:00|1671.5|1671.2|1671.2|1670.9|1672.2|1671.9|1671.1|1670.8|87
1698112200000|2023-10-24 01:50:00|1671.3|1671|1670.9|1670.6|1671.5|1671.2|1670.8|1670.5|50
1698112500000|2023-10-24 01:55:00|1670.8|1670.5|1671.1|1670.8|1671.4|1671.1|1670.8|1670.5|41
1698112800000|2023-10-24 02:00:00|1671|1670.7|1671.5|1671.2|1672.1|1671.8|1670.6|1670.3|36
1698113100000|2023-10-24 02:05:00|1671.4|1671.1|1671.9|1671.6|1672.3|1672|1671.3|1671|35
1698113400000|2023-10-24 02:10:00|1672|1671.7|1673|1672.7|1673|1672.7|1671.8|1671.5|27
1698113700000|2023-10-24 02:15:00|1672.9|1672.6|1674.4|1674.1|1674.5|1674.2|1672.8|1672.5|92
1698114000000|2023-10-24 02:20:00|1674.3|1674|1675.2|1674.9|1675.4|1675.1|1674.3|1674|108
1698114300000|2023-10-24 02:25:00|1675.3|1675|1675.3|1675|1675.5|1675.2|1674.9|1674.6|98
1698114600000|2023-10-24 02:30:00|1675.2|1674.9|1675.8|1675.5|1675.9|1675.6|1675.1|1674.8|118
1698114900000|2023-10-24 02:35:00|1675.9|1675.6|1675.8|1675.5|1676.2|1675.9|1675.6|1675.3|98
1698115200000|2023-10-24 02:40:00|1675.9|1675.6|1676.4|1676.1|1676.5|1676.2|1675.7|1675.4|83
1698115500000|2023-10-24 02:45:00|1676.5|1676.2|1676.4|1676.1|1676.6|1676.3|1676.2|1675.9|87
1698115800000|2023-10-24 02:50:00|1676.5|1676.2|1676|1675.7|1676.8|1676.5|1676|1675.7|64
1698116100000|2023-10-24 02:55:00|1676.1|1675.8|1675.5|1675.2|1676.2|1675.9|1675.5|1675.2|21
1698116400000|2023-10-24 03:00:00|1675.6|1675.3|1675.4|1675.1|1675.9|1675.6|1675.1|1674.8|65
1698116700000|2023-10-24 03:05:00|1675.3|1675|1674.9|1674.6|1675.6|1675.3|1674.8|1674.5|24
1698117000000|2023-10-24 03:10:00|1674.8|1674.5|1674.5|1674.2|1675.1|1674.8|1674.3|1674|23
1698117300000|2023-10-24 03:15:00|1674.6|1674.3|1674.8|1674.5|1675.1|1674.8|1674.5|1674.2|23
1698117600000|2023-10-24 03:20:00|1674.7|1674.4|1675.2|1674.9|1675.4|1675.1|1674.7|1674.4|12
1698117900000|2023-10-24 03:25:00|1675.3|1675|1674.5|1674.2|1675.3|1675|1674.2|1673.9|9
1698118200000|2023-10-24 03:30:00|1674.3|1674|1674.4|1674.1|1674.6|1674.3|1673.8|1673.5|62
1698118500000|2023-10-24 03:35:00|1674.5|1674.2|1675|1674.7|1675.2|1674.9|1674.4|1674.1|11
1698118800000|2023-10-24 03:40:00|1674.9|1674.6|1674.6|1674.3|1675|1674.7|1674.5|1674.2|13
1698119100000|2023-10-24 03:45:00|1674.7|1674.4|1674.7|1674.4|1674.8|1674.5|1674.4|1674.1|24
1698119400000|2023-10-24 03:50:00|1674.6|1674.3|1674.3|1674|1674.7|1674.4|1674.2|1673.9|18
1698119700000|2023-10-24 03:55:00|1674.4|1674.1|1674.3|1674|1674.4|1674.1|1674.2|1673.9|13
1698120000000|2023-10-24 04:00:00|1674.4|1674.1|1674.1|1673.8|1674.8|1674.5|1673.9|1673.6|23
1698120300000|2023-10-24 04:05:00|1674.2|1673.9|1674.3|1674|1674.4|1674.1|1674|1673.7|31
1698120600000|2023-10-24 04:10:00|1674.4|1674.1|1674.9|1674.6|1674.9|1674.6|1674.3|1674|21
1698120900000|2023-10-24 04:15:00|1674.8|1674.5|1675.7|1675.4|1675.7|1675.4|1674.8|1674.5|29
1698121200000|2023-10-24 04:20:00|1675.6|1675.3|1675.6|1675.3|1675.9|1675.6|1675.4|1675.1|33
1698121500000|2023-10-24 04:25:00|1675.5|1675.2|1675|1674.7|1675.5|1675.2|1674.9|1674.6|18
1698121800000|2023-10-24 04:30:00|1674.9|1674.6|1675.2|1674.9|1675.3|1675|1674.8|1674.5|29
1698122100000|2023-10-24 04:35:00|1675.1|1674.8|1675.3|1675|1675.5|1675.2|1675.1|1674.8|5
1698122400000|2023-10-24 04:40:00|1675.4|1675.1|1675.7|1675.4|1675.7|1675.4|1675.3|1675|80
1698122700000|2023-10-24 04:45:00|1675.8|1675.5|1675.9|1675.6|1675.9|1675.6|1675.5|1675.2|20
1698123000000|2023-10-24 04:50:00|1675.8|1675.5|1675.9|1675.6|1676.1|1675.8|1675.8|1675.5|19
1698123300000|2023-10-24 04:55:00|1675.8|1675.5|1676|1675.7|1676.1|1675.8|1675.7|1675.4|32
1698123600000|2023-10-24 05:00:00|1676.1|1675.8|1676.3|1676|1676.8|1676.5|1675.9|1675.6|228
1698123900000|2023-10-24 05:05:00|1676.2|1675.9|1676.5|1676.2|1676.8|1676.5|1676|1675.7|36
1698124200000|2023-10-24 05:10:00|1676.6|1676.3|1676.6|1676.3|1676.8|1676.5|1676.3|1676|93
1698124500000|2023-10-24 05:15:00|1676.5|1676.2|1676.3|1676|1676.8|1676.5|1676.2|1675.9|90
1698124800000|2023-10-24 05:20:00|1676.4|1676.1|1676|1675.7|1676.6|1676.3|1676|1675.7|42
1698125100000|2023-10-24 05:25:00|1676.1|1675.8|1676|1675.7|1676.5|1676.2|1675.8|1675.5|67
1698125400000|2023-10-24 05:30:00|1676.1|1675.8|1676.1|1675.8|1676.4|1676.1|1676|1675.7|39
1698125700000|2023-10-24 05:35:00|1676|1675.7|1675.7|1675.4|1676.2|1675.9|1675.7|1675.4|27
1698126000000|2023-10-24 05:40:00|1675.8|1675.5|1675.2|1674.9|1675.8|1675.5|1674.8|1674.5|28
1698126300000|2023-10-24 05:45:00|1675.3|1675|1675.6|1675.3|1675.8|1675.5|1675.3|1675|46
1698126600000|2023-10-24 05:50:00|1675.7|1675.4|1675.9|1675.6|1676.3|1676|1675.6|1675.3|134
1698126900000|2023-10-24 05:55:00|1676|1675.7|1675.9|1675.6|1676.1|1675.8|1675.6|1675.3|26
1698127200000|2023-10-24 06:00:00|1675.8|1675.5|1676.3|1676|1676.8|1676.5|1675.7|1675.4|356
1698127500000|2023-10-24 06:05:00|1676.4|1676.1|1675.8|1675.5|1676.4|1676.1|1675.7|1675.4|44
1698127800000|2023-10-24 06:10:00|1675.9|1675.6|1676.7|1676.4|1676.8|1676.5|1675.7|1675.4|78
1698128100000|2023-10-24 06:15:00|1676.6|1676.3|1675.7|1675.4|1676.8|1676.5|1675.4|1675.1|137
1698128400000|2023-10-24 06:20:00|1675.8|1675.5|1676|1675.7|1676.3|1676|1675.8|1675.5|64
1698128700000|2023-10-24 06:25:00|1675.9|1675.6|1675.9|1675.6|1676.1|1675.8|1675.6|1675.3|68
1698129000000|2023-10-24 06:30:00|1675.8|1675.5|1676.3|1676|1676.4|1676.1|1675.7|1675.4|51
1698129300000|2023-10-24 06:35:00|1676.4|1676.1|1676.9|1676.6|1677|1676.7|1676.3|1676|69
1698129600000|2023-10-24 06:40:00|1676.8|1676.5|1676.6|1676.3|1676.9|1676.6|1676.2|1675.9|51
1698129900000|2023-10-24 06:45:00|1676.7|1676.4|1676.9|1676.6|1677.2|1676.9|1676.5|1676.2|62
1698130200000|2023-10-24 06:50:00|1677|1676.7|1676.9|1676.6|1677.2|1676.9|1676.7|1676.4|126
1698130500000|2023-10-24 06:55:00|1677|1676.7|1678.4|1678.1|1679.4|1679.1|1677|1676.7|1221
1698130800000|2023-10-24 07:00:00|1678.5|1678.2|1677.8|1677.5|1678.5|1678.2|1676.9|1676.6|442
1698131100000|2023-10-24 07:05:00|1677.9|1677.6|1678|1677.7|1678.5|1678.2|1677.4|1677.1|228
1698131400000|2023-10-24 07:10:00|1677.9|1677.6|1676.6|1676.3|1678.1|1677.8|1676.1|1675.8|243
1698131700000|2023-10-24 07:15:00|1676.3|1676|1678.1|1677.8|1678.2|1677.9|1676|1675.7|272
1698132000000|2023-10-24 07:20:00|1678|1677.7|1677.8|1677.5|1678.2|1677.9|1677.1|1676.8|186
1698132300000|2023-10-24 07:25:00|1677.7|1677.4|1677.1|1676.8|1677.7|1677.4|1676.6|1676.3|115
1698132600000|2023-10-24 07:30:00|1677.2|1676.9|1675.9|1675.6|1677.5|1677.2|1675.6|1675.3|256
1698132900000|2023-10-24 07:35:00|1676|1675.7|1674.1|1673.8|1676|1675.7|1674|1673.7|205
1698133200000|2023-10-24 07:40:00|1674|1673.7|1673.5|1673.2|1674.5|1674.2|1673|1672.7|226
1698133500000|2023-10-24 07:45:00|1673.6|1673.3|1673.7|1673.4|1673.8|1673.5|1672.6|1672.3|150
1698133800000|2023-10-24 07:50:00|1673.8|1673.5|1673.7|1673.4|1675.5|1675.2|1673.3|1673|174
1698134100000|2023-10-24 07:55:00|1673.8|1673.5|1674.4|1674.1|1674.7|1674.4|1673.1|1672.8|122
1698134400000|2023-10-24 08:00:00|1675|1674.7|1673.8|1673.5|1675.3|1675|1673.7|1673.4|482
1698134700000|2023-10-24 08:05:00|1673.7|1673.4|1675|1674.7|1675.3|1675|1673.7|1673.4|269
1698135000000|2023-10-24 08:10:00|1674.8|1674.5|1674.4|1674.1|1675.5|1675.2|1674|1673.7|437
1698135300000|2023-10-24 08:15:00|1674.3|1674|1672.5|1672.2|1674.6|1674.3|1672.3|1672|371
1698135600000|2023-10-24 08:20:00|1672.6|1672.3|1674.2|1673.9|1674.8|1674.5|1671.8|1671.5|358
1698135900000|2023-10-24 08:25:00|1674.3|1674|1674.6|1674.3|1675.4|1675.1|1674.2|1673.9|410
1698136200000|2023-10-24 08:30:00|1674.5|1674.2|1672.7|1672.4|1675.2|1674.9|1671.9|1671.6|277
1698136500000|2023-10-24 08:35:00|1672.6|1672.3|1672.5|1672.2|1673.7|1673.4|1671.5|1671.2|296
1698136800000|2023-10-24 08:40:00|1672.6|1672.3|1675.7|1675.4|1675.8|1675.5|1672.6|1672.3|237
1698137100000|2023-10-24 08:45:00|1675.8|1675.5|1677.3|1677|1677.6|1677.3|1675.7|1675.4|381
1698137400000|2023-10-24 08:50:00|1677.2|1676.9|1677.3|1677|1678.2|1677.9|1676.7|1676.4|294
1698137700000|2023-10-24 08:55:00|1677.2|1676.9|1677.8|1677.5|1678.4|1678.1|1677|1676.7|220
1698138000000|2023-10-24 09:00:00|1677.7|1677.4|1678.2|1677.9|1678.3|1678|1677.2|1676.9|223
1698138300000|2023-10-24 09:05:00|1678.1|1677.8|1677.5|1677.2|1678.1|1677.8|1676.8|1676.5|171
1698138600000|2023-10-24 09:10:00|1677.4|1677.1|1678.2|1677.9|1678.7|1678.4|1677.4|1677.1|306
1698138900000|2023-10-24 09:15:00|1678.3|1678|1679.2|1678.9|1679.2|1678.9|1678.2|1677.9|238
1698139200000|2023-10-24 09:20:00|1679.3|1679|1679.1|1678.8|1679.6|1679.3|1678.4|1678.1|344
1698139500000|2023-10-24 09:25:00|1679.2|1678.9|1680|1679.7|1680.2|1679.9|1678.8|1678.5|194
1698139800000|2023-10-24 09:30:00|1680.1|1679.8|1680.1|1679.8|1680.4|1680.1|1679.8|1679.5|315
1698140100000|2023-10-24 09:35:00|1680.2|1679.9|1681.3|1681|1681.5|1681.2|1679.5|1679.2|729
1698140400000|2023-10-24 09:40:00|1681.4|1681.1|1680.1|1679.8|1681.4|1681.1|1680.1|1679.8|274
1698140700000|2023-10-24 09:45:00|1680|1679.7|1680.2|1679.9|1680.9|1680.6|1679.9|1679.6|289
1698141000000|2023-10-24 09:50:00|1680.1|1679.8|1680.6|1680.3|1680.7|1680.4|1679.8|1679.5|231
1698141300000|2023-10-24 09:55:00|1680.7|1680.4|1680.2|1679.9|1680.8|1680.5|1680|1679.7|204
1698141600000|2023-10-24 10:00:00|1680.3|1680|1681.4|1681.1|1681.5|1681.2|1680.1|1679.8|679
1698141900000|2023-10-24 10:05:00|1681.3|1681|1681.3|1681|1681.7|1681.4|1681|1680.7|163
1698142200000|2023-10-24 10:10:00|1681.2|1680.9|1681.2|1680.9|1681.6|1681.3|1680.7|1680.4|284
1698142500000|2023-10-24 10:15:00|1681.1|1680.8|1679.7|1679.4|1681.1|1680.8|1679.6|1679.3|211
1698142800000|2023-10-24 10:20:00|1679.6|1679.3|1679.2|1678.9|1679.8|1679.5|1678.4|1678.1|144
1698143100000|2023-10-24 10:25:00|1679.1|1678.8|1679.5|1679.2|1680.3|1680|1679.1|1678.8|461
1698143400000|2023-10-24 10:30:00|1679.6|1679.3|1680.2|1679.9|1680.6|1680.3|1679.4|1679.1|253
1698143700000|2023-10-24 10:35:00|1680.3|1680|1680.7|1680.4|1681|1680.7|1679.8|1679.5|240
1698144000000|2023-10-24 10:40:00|1680.6|1680.3|1679.7|1679.4|1680.6|1680.3|1679.3|1679|149
1698144300000|2023-10-24 10:45:00|1679.8|1679.5|1680.9|1680.6|1681|1680.7|1679.7|1679.4|142
1698144600000|2023-10-24 10:50:00|1681|1680.7|1680.5|1680.2|1681|1680.7|1680.1|1679.8|95
1698144900000|2023-10-24 10:55:00|1680.6|1680.3|1681.4|1681.1|1681.9|1681.6|1680.3|1680|416
1698145200000|2023-10-24 11:00:00|1681.2|1680.9|1681.3|1681|1681.8|1681.5|1680.7|1680.4|413
1698145500000|2023-10-24 11:05:00|1681.2|1680.9|1681.8|1681.5|1682.3|1682|1681.2|1680.9|751
1698145800000|2023-10-24 11:10:00|1681.7|1681.4|1681.2|1680.9|1681.9|1681.6|1680.4|1680.1|169
1698146100000|2023-10-24 11:15:00|1681.3|1681|1681.5|1681.2|1681.9|1681.6|1681.2|1680.9|141
1698146400000|2023-10-24 11:20:00|1681.4|1681.1|1682.6|1682.3|1682.7|1682.4|1681.4|1681.1|264
1698146700000|2023-10-24 11:25:00|1682.5|1682.2|1682|1681.7|1682.7|1682.4|1681.8|1681.5|269
1698147000000|2023-10-24 11:30:00|1681.9|1681.6|1682.8|1682.5|1683|1682.7|1681.7|1681.4|363
1698147300000|2023-10-24 11:35:00|1682.9|1682.6|1682.2|1681.9|1682.9|1682.6|1681.8|1681.5|202
1698147600000|2023-10-24 11:40:00|1682.3|1682|1681.7|1681.4|1682.4|1682.1|1681.1|1680.8|373
1698147900000|2023-10-24 11:45:00|1681.6|1681.3|1681.4|1681.1|1682|1681.7|1681.2|1680.9|185
1698148200000|2023-10-24 11:50:00|1681.5|1681.2|1682.6|1682.3|1682.7|1682.4|1681.4|1681.1|163
1698148500000|2023-10-24 11:55:00|1682.7|1682.4|1681.9|1681.6|1683.5|1683.2|1681.8|1681.5|326
1698148800000|2023-10-24 12:00:00|1682|1681.7|1680.2|1679.9|1682.1|1681.8|1680|1679.7|584
1698149100000|2023-10-24 12:05:00|1680.1|1679.8|1679.9|1679.6|1680.4|1680.1|1679.6|1679.3|901
1698149400000|2023-10-24 12:10:00|1680|1679.7|1680.6|1680.3|1680.6|1680.3|1679.3|1679|529
1698149700000|2023-10-24 12:15:00|1680.7|1680.4|1680.2|1679.9|1680.8|1680.5|1679.6|1679.3|277
1698150000000|2023-10-24 12:20:00|1680.3|1680|1683|1682.7|1683.1|1682.8|1680.3|1680|618
1698150300000|2023-10-24 12:25:00|1683.1|1682.8|1682.7|1682.4|1683.4|1683.1|1682.2|1681.9|689
1698150600000|2023-10-24 12:30:00|1682.6|1682.3|1684.2|1683.9|1684.3|1684|1682.6|1682.3|752
1698150900000|2023-10-24 12:35:00|1684.1|1683.8|1683.4|1683.1|1684.3|1684|1682.7|1682.4|824
1698151200000|2023-10-24 12:40:00|1683.5|1683.2|1682.8|1682.5|1683.5|1683.2|1682|1681.7|406
1698151500000|2023-10-24 12:45:00|1682.9|1682.6|1682.1|1681.8|1683.4|1683.1|1682|1681.7|318
1698151800000|2023-10-24 12:50:00|1682.2|1681.9|1681.7|1681.4|1682.4|1682.1|1681.5|1681.2|267
1698152100000|2023-10-24 12:55:00|1681.8|1681.5|1683.5|1683.2|1683.8|1683.5|1681.6|1681.3|573
1698152400000|2023-10-24 13:00:00|1683.4|1683.1|1681.6|1681.3|1683.5|1683.2|1681.6|1681.3|505
1698152700000|2023-10-24 13:05:00|1681.5|1681.2|1682|1681.7|1682.9|1682.6|1680.9|1680.6|426
1698153000000|2023-10-24 13:10:00|1682.1|1681.8|1682.5|1682.2|1682.9|1682.6|1681.6|1681.3|349
1698153300000|2023-10-24 13:15:00|1682.6|1682.3|1681.1|1680.8|1683.8|1683.5|1681.1|1680.8|707
1698153600000|2023-10-24 13:20:00|1681|1680.7|1679.2|1678.9|1681.1|1680.8|1678.9|1678.6|938
1698153900000|2023-10-24 13:25:00|1679.3|1679|1681.2|1680.9|1682.1|1681.8|1679.3|1679|1195
1698154200000|2023-10-24 13:30:00|1681.5|1681.2|1684.4|1684.1|1688.1|1687.8|1681.5|1681.2|8528
1698154500000|2023-10-24 13:35:00|1684.5|1684.2|1687.5|1687.2|1689.2|1688.9|1683.4|1683.1|4432
1698154800000|2023-10-24 13:40:00|1687.4|1687.1|1684.1|1683.8|1688.3|1688|1681.1|1680.8|4831
1698155100000|2023-10-24 13:45:00|1683.5|1683.2|1684.9|1684.6|1685.1|1684.8|1679.9|1679.6|5271
1698155400000|2023-10-24 13:50:00|1685.1|1684.8|1684.2|1683.9|1687.1|1686.8|1682.3|1682|4032
1698155700000|2023-10-24 13:55:00|1684|1683.7|1688.2|1687.9|1688.9|1688.6|1681.8|1681.5|3418
1698156000000|2023-10-24 14:00:00|1688.1|1687.8|1684.6|1684.3|1688.8|1688.5|1682.3|1682|3826
1698156300000|2023-10-24 14:05:00|1684.5|1684.2|1686.7|1686.4|1688.2|1687.9|1682.8|1682.5|2466
1698156600000|2023-10-24 14:10:00|1686.6|1686.3|1688.3|1688|1688.3|1688|1683.8|1683.5|2063
1698156900000|2023-10-24 14:15:00|1688.2|1687.9|1686.2|1685.9|1688.6|1688.3|1685.6|1685.3|1859
1698157200000|2023-10-24 14:20:00|1686.4|1686.1|1688.8|1688.5|1689.5|1689.2|1684.4|1684.1|2610
1698157500000|2023-10-24 14:25:00|1688.9|1688.6|1690.9|1690.6|1691|1690.7|1687.7|1687.4|2152
1698157800000|2023-10-24 14:30:00|1691|1690.7|1689.9|1689.6|1691.1|1690.8|1688.1|1687.8|2129
1698158100000|2023-10-24 14:35:00|1690|1689.7|1691|1690.7|1691.7|1691.4|1688.2|1687.9|1473
1698158400000|2023-10-24 14:40:00|1690.9|1690.6|1690.8|1690.5|1691.1|1690.8|1689.2|1688.9|1569
1698158700000|2023-10-24 14:45:00|1690.9|1690.6|1692.4|1692.1|1692.5|1692.2|1689.9|1689.6|1662
1698159000000|2023-10-24 14:50:00|1692.5|1692.2|1691|1690.7|1693.4|1693.1|1690.6|1690.3|1666
1698159300000|2023-10-24 14:55:00|1691.1|1690.8|1690|1689.7|1692|1691.7|1689.5|1689.2|1383
1698159600000|2023-10-24 15:00:00|1689.9|1689.6|1688.9|1688.6|1690.3|1690|1686.6|1686.3|2307
1698159900000|2023-10-24 15:05:00|1688.7|1688.4|1686.9|1686.6|1688.9|1688.6|1686.9|1686.6|1032
1698160200000|2023-10-24 15:10:00|1686.8|1686.5|1685.2|1684.9|1688|1687.7|1684.7|1684.4|1361
1698160500000|2023-10-24 15:15:00|1685.1|1684.8|1684.5|1684.2|1685.3|1685|1684.1|1683.8|1661
1698160800000|2023-10-24 15:20:00|1684.4|1684.1|1681|1680.7|1685.7|1685.4|1680.9|1680.6|2626
1698161100000|2023-10-24 15:25:00|1681.1|1680.8|1680.6|1680.3|1682.4|1682.1|1680.4|1680.1|1705
1698161400000|2023-10-24 15:30:00|1680.5|1680.2|1680.9|1680.6|1682.1|1681.8|1679.4|1679.1|1917
1698161700000|2023-10-24 15:35:00|1680.8|1680.5|1678.8|1678.5|1681.1|1680.8|1678.1|1677.8|2040
1698162000000|2023-10-24 15:40:00|1678.9|1678.6|1679.7|1679.4|1680.3|1680|1678.2|1677.9|1088
1698162300000|2023-10-24 15:45:00|1679.8|1679.5|1679.4|1679.1|1680.9|1680.6|1679.2|1678.9|1291
1698162600000|2023-10-24 15:50:00|1679.3|1679|1679.6|1679.3|1680.2|1679.9|1677.7|1677.4|1558
1698162900000|2023-10-24 15:55:00|1679.5|1679.2|1679.9|1679.6|1680|1679.7|1678|1677.7|1235
1698163200000|2023-10-24 16:00:00|1679.8|1679.5|1680.4|1680.1|1681.2|1680.9|1678.3|1678|2021
1698163500000|2023-10-24 16:05:00|1680.3|1680|1679.9|1679.6|1681.1|1680.8|1679.4|1679.1|1056
1698163800000|2023-10-24 16:10:00|1679.8|1679.5|1678.8|1678.5|1680.3|1680|1678.5|1678.2|751
1698164100000|2023-10-24 16:15:00|1678.7|1678.4|1675.3|1675|1678.7|1678.4|1675.1|1674.8|2248
1698164400000|2023-10-24 16:20:00|1675.2|1674.9|1673.3|1673|1675.5|1675.2|1673.2|1672.9|1729
1698164700000|2023-10-24 16:25:00|1673.2|1672.9|1673.8|1673.5|1675.5|1675.2|1672.6|1672.3|1249
1698165000000|2023-10-24 16:30:00|1673.9|1673.6|1673.8|1673.5|1674.8|1674.5|1673|1672.7|1691
1698165300000|2023-10-24 16:35:00|1673.7|1673.4|1672.8|1672.5|1674|1673.7|1671.8|1671.5|1661
1698165600000|2023-10-24 16:40:00|1672.7|1672.4|1673|1672.7|1673.7|1673.4|1672.2|1671.9|736
1698165900000|2023-10-24 16:45:00|1672.9|1672.6|1671.8|1671.5|1673.7|1673.4|1671.8|1671.5|926
1698166200000|2023-10-24 16:50:00|1671.9|1671.6|1671.6|1671.3|1672.6|1672.3|1670.7|1670.4|1313
1698166500000|2023-10-24 16:55:00|1671.5|1671.2|1673.4|1673.1|1673.6|1673.3|1671.4|1671.1|1035
1698166800000|2023-10-24 17:00:00|1673.3|1673|1674.3|1674|1675.3|1675|1672.9|1672.6|1501
1698167100000|2023-10-24 17:05:00|1674.4|1674.1|1674.5|1674.2|1675|1674.7|1673.5|1673.2|902
1698167400000|2023-10-24 17:10:00|1674.6|1674.3|1673.8|1673.5|1674.6|1674.3|1671.8|1671.5|1385
1698167700000|2023-10-24 17:15:00|1673.7|1673.4|1675|1674.7|1675.1|1674.8|1673|1672.7|557
1698168000000|2023-10-24 17:20:00|1675.1|1674.8|1676.3|1676|1677.3|1677|1674.9|1674.6|1238
1698168300000|2023-10-24 17:25:00|1676.4|1676.1|1677.4|1677.1|1677.7|1677.4|1675.8|1675.5|891
1698168600000|2023-10-24 17:30:00|1677.5|1677.2|1676.7|1676.4|1679.4|1679.1|1676.6|1676.3|1462
1698168900000|2023-10-24 17:35:00|1676.6|1676.3|1677.5|1677.2|1677.8|1677.5|1676.4|1676.1|699
1698169200000|2023-10-24 17:40:00|1677.6|1677.3|1677.8|1677.5|1678.4|1678.1|1677|1676.7|794
1698169500000|2023-10-24 17:45:00|1677.6|1677.3|1677.4|1677.1|1677.8|1677.5|1676.5|1676.2|696
1698169800000|2023-10-24 17:50:00|1677.5|1677.2|1678.4|1678.1|1679.1|1678.8|1677.2|1676.9|1061
1698170100000|2023-10-24 17:55:00|1678.5|1678.2|1677.3|1677|1678.6|1678.3|1676|1675.7|548
1698170400000|2023-10-24 18:00:00|1677.2|1676.9|1677.8|1677.5|1678.9|1678.6|1676.6|1676.3|615
1698170700000|2023-10-24 18:05:00|1677.7|1677.4|1678.5|1678.2|1679.5|1679.2|1677.7|1677.4|813
1698171000000|2023-10-24 18:10:00|1678.4|1678.1|1678.4|1678.1|1678.8|1678.5|1677.2|1676.9|904
1698171300000|2023-10-24 18:15:00|1678.5|1678.2|1677.7|1677.4|1678.9|1678.6|1677.1|1676.8|541
1698171600000|2023-10-24 18:20:00|1677.8|1677.5|1678.2|1677.9|1678.4|1678.1|1676.7|1676.4|482
1698171900000|2023-10-24 18:25:00|1678.3|1678|1679.1|1678.8|1679.1|1678.8|1677.9|1677.6|961
1698172200000|2023-10-24 18:30:00|1679.2|1678.9|1680.2|1679.9|1681.8|1681.5|1679.2|1678.9|1507
1698172500000|2023-10-24 18:35:00|1680.1|1679.8|1680|1679.7|1680.5|1680.2|1679|1678.7|827
1698172800000|2023-10-24 18:40:00|1679.9|1679.6|1680.5|1680.2|1680.7|1680.4|1679.1|1678.8|917
1698173100000|2023-10-24 18:45:00|1680.4|1680.1|1680.8|1680.5|1681.3|1681|1680|1679.7|511
1698173400000|2023-10-24 18:50:00|1680.9|1680.6|1680.7|1680.4|1681|1680.7|1679.5|1679.2|974
1698173700000|2023-10-24 18:55:00|1680.6|1680.3|1679.9|1679.6|1680.9|1680.6|1679.6|1679.3|743
1698174000000|2023-10-24 19:00:00|1679.8|1679.5|1681|1680.7|1681.5|1681.2|1679.8|1679.5|1116
1698174300000|2023-10-24 19:05:00|1680.9|1680.6|1679.6|1679.3|1681|1680.7|1679.1|1678.8|1136
1698174600000|2023-10-24 19:10:00|1679.7|1679.4|1680.3|1680|1681.1|1680.8|1679.2|1678.9|1038
1698174900000|2023-10-24 19:15:00|1680.4|1680.1|1681.8|1681.5|1682.6|1682.3|1680.4|1680.1|1350
1698175200000|2023-10-24 19:20:00|1681.9|1681.6|1681.8|1681.5|1682.6|1682.3|1681.1|1680.8|853
1698175500000|2023-10-24 19:25:00|1681.7|1681.4|1682.6|1682.3|1683.5|1683.2|1681.3|1681|1832
1698175800000|2023-10-24 19:30:00|1682.8|1682.5|1681.9|1681.6|1683|1682.7|1681.5|1681.2|1069
1698176100000|2023-10-24 19:35:00|1681.8|1681.5|1681.5|1681.2|1682.3|1682|1680.9|1680.6|749
1698176400000|2023-10-24 19:40:00|1681.4|1681.1|1682.8|1682.5|1683.4|1683.1|1681.4|1681.1|1186
1698176700000|2023-10-24 19:45:00|1682.7|1682.4|1681.3|1681|1683|1682.7|1681.2|1680.9|1275
1698177000000|2023-10-24 19:50:00|1681.4|1681.1|1681.3|1681|1683.2|1682.9|1680.2|1679.9|4239
1698177300000|2023-10-24 19:55:00|1681.2|1680.9|1681.1|1680.8|1683.3|1683|1680.7|1680.4|10324
1698177600000|2023-10-24 20:00:00|1681|1680.7|1681.8|1681.5|1683.4|1683.1|1678.9|1678.6|7724
1698177900000|2023-10-24 20:05:00|1681.9|1681.6|1680.6|1680.3|1682.3|1682|1680.1|1679.8|1278
1698178200000|2023-10-24 20:10:00|1680.8|1680.5|1681.3|1681|1682.5|1682.2|1679.8|1679.5|1934
1698178500000|2023-10-24 20:15:00|1681.4|1681.1|1680.6|1680.3|1682.1|1681.8|1680.5|1680.2|490
1698178800000|2023-10-24 20:20:00|1680.5|1680.2|1681.1|1680.8|1681.2|1680.9|1680.3|1680|245
1698179100000|2023-10-24 20:25:00|1681|1680.7|1680.8|1680.5|1681.4|1681.1|1680.4|1680.1|274
1698179400000|2023-10-24 20:30:00|1680.7|1680.4|1680.2|1679.9|1681.2|1680.9|1680.2|1679.9|205
1698179700000|2023-10-24 20:35:00|1680.1|1679.8|1680.4|1680.1|1680.7|1680.4|1679.5|1679.2|349
1698180000000|2023-10-24 20:40:00|1680.3|1680|1680.7|1680.4|1680.9|1680.6|1680.2|1679.9|54
1698180300000|2023-10-24 20:45:00|1680.6|1680.3|1679.7|1679.4|1680.8|1680.5|1679.2|1678.9|136
1698180600000|2023-10-24 20:50:00|1679.8|1679.5|1679.7|1679.4|1679.9|1679.6|1679.4|1679.1|251
1698180900000|2023-10-24 20:55:00|1679.6|1679.3|1679.7|1678.9|1680|1679.7|1679.2|1678.9|186
1698181200000|2023-10-24 21:00:00|1679.8|1679|1679.9|1679.1|1680|1679.2|1679.8|1679|0
1698181500000|2023-10-24 21:05:00|1680|1679.2|1679.6|1678.8|1680.1|1679.3|1679.6|1678.8|0
1698181800000|2023-10-24 21:10:00|1679.4|1678.6|1679.9|1679.1|1680.3|1679.5|1679.3|1678.5|0
1698182100000|2023-10-24 21:15:00|1680|1679.2|1679.7|1678.9|1680|1679.2|1679.7|1678.9|0
1698182400000|2023-10-24 21:20:00|1679.8|1679|1680|1679.2|1680|1679.2|1679.8|1679|0
1698182700000|2023-10-24 21:25:00|1680.1|1679.3|1679.8|1679|1680.1|1679.3|1679.7|1678.9|0
1698183000000|2023-10-24 21:30:00|1679.6|1678.8|1680.6|1679.8|1681|1680.2|1679.6|1678.8|0
1698183300000|2023-10-24 21:35:00|1680.7|1679.9|1680.2|1679.4|1680.7|1679.9|1680.1|1679.3|0
1698183600000|2023-10-24 21:40:00|1680.4|1679.6|1679.9|1679.1|1680.6|1679.8|1679.8|1679|0
1698183900000|2023-10-24 21:45:00|1679.8|1679|1680.1|1679.3|1680.1|1679.3|1679.8|1679|0
1698184200000|2023-10-24 21:50:00|1680.3|1679.5|1680.2|1679.4|1680.4|1679.6|1679.9|1679.1|0
1698184500000|2023-10-24 21:55:00|1680.3|1679.5|1680.4|1679.6|1680.8|1680|1680.3|1679.5|0
1698184800000|2023-10-24 22:00:00|1681|1680.2|1680.4|1680.1|1681|1680.5|1678.4|1678.1|780
1698185100000|2023-10-24 22:05:00|1680.5|1680.2|1679.3|1679|1680.5|1680.2|1678.8|1678.5|173
1698185400000|2023-10-24 22:10:00|1679.6|1679.3|1681.1|1680.8|1681.8|1681.5|1679.5|1679.2|251
1698185700000|2023-10-24 22:15:00|1681|1680.7|1680.6|1680.3|1681.5|1681.2|1680.4|1680.1|134
1698186000000|2023-10-24 22:20:00|1680.5|1680.2|1680.8|1680.5|1681.1|1680.8|1680.4|1680.1|95
1698186300000|2023-10-24 22:25:00|1680.7|1680.4|1681.1|1680.8|1681.2|1680.9|1680.7|1680.4|26
1698186600000|2023-10-24 22:30:00|1681|1680.7|1680.6|1680.3|1681.2|1680.9|1680.4|1680.1|81
1698186900000|2023-10-24 22:35:00|1680.7|1680.4|1680.2|1679.9|1680.8|1680.5|1680|1679.7|69
1698187200000|2023-10-24 22:40:00|1680.3|1680|1680.6|1680.3|1680.7|1680.4|1680|1679.7|31
1698187500000|2023-10-24 22:45:00|1680.5|1680.2|1680.7|1680.4|1681.1|1680.8|1680.2|1679.9|87
1698187800000|2023-10-24 22:50:00|1680.6|1680.3|1680.3|1680|1681|1680.7|1680.3|1680|152
1698188100000|2023-10-24 22:55:00|1680.4|1680.1|1680.6|1680.3|1680.6|1680.3|1680.3|1680|15
1698188400000|2023-10-24 23:00:00|1680.5|1680.2|1681|1680.7|1681|1680.7|1680.3|1680|47
1698188700000|2023-10-24 23:05:00|1681.1|1680.8|1680.8|1680.5|1681.2|1680.9|1680.2|1679.9|119
1698189000000|2023-10-24 23:10:00|1680.7|1680.4|1680.5|1680.2|1680.7|1680.4|1680.3|1680|18
1698189300000|2023-10-24 23:15:00|1680.4|1680.1|1680.1|1679.8|1680.5|1680.2|1680|1679.7|21
1698189600000|2023-10-24 23:20:00|1680|1679.7|1679.6|1679.3|1680|1679.7|1679.6|1679.3|19
1698189900000|2023-10-24 23:25:00|1679.7|1679.4|1679.4|1679.1|1679.7|1679.4|1679.4|1679.1|16
1698190200000|2023-10-24 23:30:00|1679.3|1679|1679.9|1679.6|1679.9|1679.6|1679.3|1679|22
1698190500000|2023-10-24 23:35:00|1679.8|1679.5|1680.2|1679.9|1680.2|1679.9|1679.6|1679.3|30
1698190800000|2023-10-24 23:40:00|1680.1|1679.8|1680.3|1680|1680.4|1680.1|1679.9|1679.6|33
1698191100000|2023-10-24 23:45:00|1680.2|1679.9|1680.6|1680.3|1680.7|1680.4|1680.2|1679.9|44
1698191400000|2023-10-24 23:50:00|1680.7|1680.4|1680.5|1680.2|1680.7|1680.4|1680.3|1680|47
1698191700000|2023-10-24 23:55:00|1680.4|1680.1|1680.1|1679.8|1680.5|1680.2|1679.7|1679.4|59
1698192000000|2023-10-25 00:00:00|1680|1679.7|1680.3|1680|1680.8|1680.5|1679.4|1679.1|102
1698192300000|2023-10-25 00:05:00|1680.5|1680.2|1679.8|1679.5|1680.5|1680.2|1679|1678.7|62
1698192600000|2023-10-25 00:10:00|1679.9|1679.6|1679.1|1678.8|1679.9|1679.6|1679|1678.7|27
1698192900000|2023-10-25 00:15:00|1679|1678.7|1679|1678.7|1679.5|1679.2|1678.9|1678.6|30
1698193200000|2023-10-25 00:20:00|1679.1|1678.8|1679.8|1679.5|1680|1679.7|1679|1678.7|37
1698193500000|2023-10-25 00:25:00|1679.9|1679.6|1678.9|1678.6|1680|1679.7|1678.7|1678.4|52
1698193800000|2023-10-25 00:30:00|1679|1678.7|1678.8|1678.5|1679|1678.7|1677.6|1677.3|272
1698194100000|2023-10-25 00:35:00|1678.9|1678.6|1678|1677.7|1679.1|1678.8|1677.8|1677.5|38
1698194400000|2023-10-25 00:40:00|1677.9|1677.6|1678.2|1677.9|1678.4|1678.1|1677.7|1677.4|43
1698194700000|2023-10-25 00:45:00|1678.3|1678|1678.6|1678.3|1678.8|1678.5|1678.1|1677.8|31
1698195000000|2023-10-25 00:50:00|1678.5|1678.2|1678.2|1677.9|1678.6|1678.3|1678.1|1677.8|40
1698195300000|2023-10-25 00:55:00|1678.1|1677.8|1678.4|1678.1|1678.4|1678.1|1678|1677.7|32
1698195600000|2023-10-25 01:00:00|1678.3|1678|1678.5|1678.2|1678.9|1678.6|1678.3|1678|46
1698195900000|2023-10-25 01:05:00|1678.4|1678.1|1679|1678.7|1679.4|1679.1|1678.1|1677.8|34
1698196200000|2023-10-25 01:10:00|1679.1|1678.8|1678.7|1678.4|1679.2|1678.9|1678.6|1678.3|51
1698196500000|2023-10-25 01:15:00|1678.8|1678.5|1679.7|1679.4|1679.9|1679.6|1678.7|1678.4|62
1698196800000|2023-10-25 01:20:00|1679.6|1679.3|1679|1678.7|1679.7|1679.4|1678.9|1678.6|34
1698197100000|2023-10-25 01:25:00|1679.1|1678.8|1678.8|1678.5|1679.1|1678.8|1678.6|1678.3|34
1698197400000|2023-10-25 01:30:00|1678.7|1678.4|1678.2|1677.9|1679.3|1679|1678.2|1677.9|128
1698197700000|2023-10-25 01:35:00|1678.3|1678|1678.5|1678.2|1678.7|1678.4|1678.3|1678|28
1698198000000|2023-10-25 01:40:00|1678.4|1678.1|1678.9|1678.6|1679.1|1678.8|1678.1|1677.8|66
1698198300000|2023-10-25 01:45:00|1678.8|1678.5|1678.9|1678.6|1679|1678.7|1678.2|1677.9|55
1698198600000|2023-10-25 01:50:00|1678.8|1678.5|1678.9|1678.6|1679|1678.7|1678.5|1678.2|44
1698198900000|2023-10-25 01:55:00|1678.8|1678.5|1679.5|1679.2|1679.5|1679.2|1678.6|1678.3|37
1698199200000|2023-10-25 02:00:00|1679.4|1679.1|1679|1678.7|1679.6|1679.3|1678.9|1678.6|41
1698199500000|2023-10-25 02:05:00|1678.9|1678.6|1679.5|1679.2|1679.7|1679.4|1678.9|1678.6|33
1698199800000|2023-10-25 02:10:00|1679.4|1679.1|1679.3|1679|1679.5|1679.2|1679|1678.7|18
1698200100000|2023-10-25 02:15:00|1679.4|1679.1|1679.1|1678.8|1679.4|1679.1|1678.9|1678.6|30
1698200400000|2023-10-25 02:20:00|1679|1678.7|1679.5|1679.2|1679.6|1679.3|1679|1678.7|34
1698200700000|2023-10-25 02:25:00|1679.6|1679.3|1679.6|1679.3|1679.7|1679.4|1679.3|1679|19
1698201000000|2023-10-25 02:30:00|1679.5|1679.2|1679.6|1679.3|1679.7|1679.4|1679.2|1678.9|22
1698201300000|2023-10-25 02:35:00|1679.7|1679.4|1679.1|1678.8|1679.8|1679.5|1679|1678.7|31
1698201600000|2023-10-25 02:40:00|1679|1678.7|1679.1|1678.8|1679.2|1678.9|1678.7|1678.4|22
1698201900000|2023-10-25 02:45:00|1679.2|1678.9|1679.4|1679.1|1679.5|1679.2|1679|1678.7|11
1698202200000|2023-10-25 02:50:00|1679.5|1679.2|1679.4|1679.1|1679.6|1679.3|1679.1|1678.8|37
1698202500000|2023-10-25 02:55:00|1679.3|1679|1679.3|1679|1679.4|1679.1|1679.1|1678.8|27
1698202800000|2023-10-25 03:00:00|1679.4|1679.1|1679.5|1679.2|1679.8|1679.5|1679.3|1679|38
1698203100000|2023-10-25 03:05:00|1679.6|1679.3|1678.7|1678.4|1679.6|1679.3|1678.6|1678.3|45
1698203400000|2023-10-25 03:10:00|1678.6|1678.3|1677.7|1677.4|1678.6|1678.3|1677.7|1677.4|38
1698203700000|2023-10-25 03:15:00|1677.8|1677.5|1677.2|1676.9|1678|1677.7|1677.1|1676.8|209
1698204000000|2023-10-25 03:20:00|1677.3|1677|1677.1|1676.8|1677.5|1677.2|1677|1676.7|46
1698204300000|2023-10-25 03:25:00|1677.2|1676.9|1676.7|1676.4|1677.2|1676.9|1676.5|1676.2|119
1698204600000|2023-10-25 03:30:00|1676.8|1676.5|1677.3|1677|1677.4|1677.1|1676.7|1676.4|74
1698204900000|2023-10-25 03:35:00|1677.4|1677.1|1677|1676.7|1677.4|1677.1|1676.8|1676.5|38
1698205200000|2023-10-25 03:40:00|1676.9|1676.6|1676.6|1676.3|1677|1676.7|1676.5|1676.2|67
1698205500000|2023-10-25 03:45:00|1676.5|1676.2|1676.5|1676.2|1677|1676.7|1676.4|1676.1|68
1698205800000|2023-10-25 03:50:00|1676.6|1676.3|1676.3|1676|1676.7|1676.4|1676.3|1676|23
1698206100000|2023-10-25 03:55:00|1676.4|1676.1|1676.2|1675.9|1676.4|1676.1|1676.1|1675.8|36
1698206400000|2023-10-25 04:00:00|1676.3|1676|1676.3|1676|1676.6|1676.3|1676.2|1675.9|13
1698206700000|2023-10-25 04:05:00|1676.2|1675.9|1676.4|1676.1|1676.4|1676.1|1676|1675.7|55
1698207000000|2023-10-25 04:10:00|1676.3|1676|1676.4|1676.1|1676.5|1676.2|1676.2|1675.9|21
1698207300000|2023-10-25 04:15:00|1676.3|1676|1675.9|1675.6|1676.4|1676.1|1675.9|1675.6|44
1698207600000|2023-10-25 04:20:00|1676|1675.7|1676.2|1675.9|1676.3|1676|1675.7|1675.4|59
1698207900000|2023-10-25 04:25:00|1676.3|1676|1676.3|1676|1676.4|1676.1|1676|1675.7|20
1698208200000|2023-10-25 04:30:00|1676.4|1676.1|1675.6|1675.3|1676.5|1676.2|1675.5|1675.2|88
1698208500000|2023-10-25 04:35:00|1675.7|1675.4|1675.8|1675.5|1676|1675.7|1675.5|1675.2|47
1698208800000|2023-10-25 04:40:00|1675.9|1675.6|1676.2|1675.9|1676.2|1675.9|1675.5|1675.2|32
1698209100000|2023-10-25 04:45:00|1676.1|1675.8|1676.2|1675.9|1676.2|1675.9|1676|1675.7|41
1698209400000|2023-10-25 04:50:00|1676.1|1675.8|1676.3|1676|1676.4|1676.1|1676.1|1675.8|68
1698209700000|2023-10-25 04:55:00|1676.4|1676.1|1676.4|1676.1|1676.5|1676.2|1676.1|1675.8|34
1698210000000|2023-10-25 05:00:00|1676.5|1676.2|1676|1675.7|1676.7|1676.4|1676|1675.7|63
1698210300000|2023-10-25 05:05:00|1676.1|1675.8|1676.5|1676.2|1676.5|1676.2|1676|1675.7|31
1698210600000|2023-10-25 05:10:00|1676.4|1676.1|1676.4|1676.1|1676.6|1676.3|1676.1|1675.8|56
1698210900000|2023-10-25 05:15:00|1676.5|1676.2|1675.9|1675.6|1676.5|1676.2|1675.9|1675.6|27
1698211200000|2023-10-25 05:20:00|1676|1675.7|1675.2|1674.9|1676.1|1675.8|1675.2|1674.9|119
1698211500000|2023-10-25 05:25:00|1675.3|1675|1674.9|1674.6|1675.3|1675|1674.8|1674.5|62
1698211800000|2023-10-25 05:30:00|1674.8|1674.5|1674.2|1673.9|1674.8|1674.5|1673.9|1673.6|128
1698212100000|2023-10-25 05:35:00|1674.1|1673.8|1672.9|1672.6|1674.3|1674|1672.9|1672.6|154
1698212400000|2023-10-25 05:40:00|1673|1672.7|1673|1672.7|1673.4|1673.1|1672|1671.7|351
1698212700000|2023-10-25 05:45:00|1672.9|1672.6|1673.4|1673.1|1673.5|1673.2|1672.7|1672.4|124
1698213000000|2023-10-25 05:50:00|1673.3|1673|1673.2|1672.9|1673.9|1673.6|1673.1|1672.8|143
1698213300000|2023-10-25 05:55:00|1673.3|1673|1673.6|1673.3|1673.7|1673.4|1673.1|1672.8|100
1698213600000|2023-10-25 06:00:00|1673.5|1673.2|1674|1673.7|1674.1|1673.8|1673.2|1672.9|123
1698213900000|2023-10-25 06:05:00|1673.9|1673.6|1673.3|1673|1674|1673.7|1673.3|1673|95
1698214200000|2023-10-25 06:10:00|1673.4|1673.1|1672.6|1672.3|1673.5|1673.2|1672.3|1672|152
1698214500000|2023-10-25 06:15:00|1672.7|1672.4|1673.7|1673.4|1674.2|1673.9|1672.6|1672.3|103
1698214800000|2023-10-25 06:20:00|1673.6|1673.3|1674.6|1674.3|1674.7|1674.4|1673.5|1673.2|138
1698215100000|2023-10-25 06:25:00|1674.7|1674.4|1674.7|1674.4|1675.1|1674.8|1674.2|1673.9|120
1698215400000|2023-10-25 06:30:00|1674.9|1674.6|1674|1673.7|1674.9|1674.6|1673.9|1673.6|75
1698215700000|2023-10-25 06:35:00|1673.9|1673.6|1673.9|1673.6|1674.1|1673.8|1673.5|1673.2|125
1698216000000|2023-10-25 06:40:00|1673.8|1673.5|1673.3|1673|1673.9|1673.6|1672.9|1672.6|131
1698216300000|2023-10-25 06:45:00|1673.4|1673.1|1672.6|1672.3|1673.5|1673.2|1672.5|1672.2|152
1698216600000|2023-10-25 06:50:00|1672.8|1672.5|1672.4|1672.1|1672.8|1672.5|1672.2|1671.9|115
1698216900000|2023-10-25 06:55:00|1672.3|1672|1671.1|1670.8|1672.4|1672.1|1671.1|1670.8|241
1698217200000|2023-10-25 07:00:00|1671.3|1671|1670.3|1670|1671.6|1671.3|1670.3|1670|434
1698217500000|2023-10-25 07:05:00|1670.2|1669.9|1670.9|1670.6|1671.3|1671|1669.9|1669.6|255
1698217800000|2023-10-25 07:10:00|1670.8|1670.5|1670|1669.7|1671.3|1671|1669.9|1669.6|155
1698218100000|2023-10-25 07:15:00|1669.9|1669.6|1669.3|1669|1670|1669.7|1669|1668.7|176
1698218400000|2023-10-25 07:20:00|1669.2|1668.9|1667.3|1667|1669.4|1669.1|1666.9|1666.6|427
1698218700000|2023-10-25 07:25:00|1667.2|1666.9|1668.3|1668|1668.4|1668.1|1666.5|1666.2|194
1698219000000|2023-10-25 07:30:00|1668.4|1668.1|1667.8|1667.5|1668.5|1668.2|1667.3|1667|152
1698219300000|2023-10-25 07:35:00|1667.7|1667.4|1667.1|1666.8|1668|1667.7|1666.8|1666.5|253
1698219600000|2023-10-25 07:40:00|1667|1666.7|1667|1666.7|1667.8|1667.5|1666.7|1666.4|372
1698219900000|2023-10-25 07:45:00|1667.1|1666.8|1667.7|1667.4|1668.1|1667.8|1666.6|1666.3|176
1698220200000|2023-10-25 07:50:00|1667.6|1667.3|1668|1667.7|1668.2|1667.9|1667.2|1666.9|172
1698220500000|2023-10-25 07:55:00|1668.1|1667.8|1669.9|1669.6|1670|1669.7|1668|1667.7|231
1698220800000|2023-10-25 08:00:00|1669.8|1669.5|1669.2|1668.9|1670.9|1670.6|1669.2|1668.9|470
1698221100000|2023-10-25 08:05:00|1669.3|1669|1670.9|1670.6|1671|1670.7|1669.2|1668.9|451
1698221400000|2023-10-25 08:10:00|1670.8|1670.5|1670.9|1670.6|1671|1670.7|1670.1|1669.8|269
1698221700000|2023-10-25 08:15:00|1670.8|1670.5|1669.2|1668.9|1671.2|1670.9|1668.8|1668.5|373
1698222000000|2023-10-25 08:20:00|1669.1|1668.8|1671.3|1671|1671.3|1671|1668.8|1668.5|324
1698222300000|2023-10-25 08:25:00|1671.2|1670.9|1673|1672.7|1673|1672.7|1671|1670.7|336
1698222600000|2023-10-25 08:30:00|1673.1|1672.8|1673.1|1672.8|1673.3|1673|1672.3|1672|262
1698222900000|2023-10-25 08:35:00|1673|1672.7|1672|1671.7|1673.1|1672.8|1671.8|1671.5|195
1698223200000|2023-10-25 08:40:00|1671.9|1671.6|1673.9|1673.6|1674.2|1673.9|1671.5|1671.2|607
1698223500000|2023-10-25 08:45:00|1673.8|1673.5|1673.4|1673.1|1674.5|1674.2|1673.4|1673.1|714
1698223800000|2023-10-25 08:50:00|1673.3|1673|1673.4|1673.1|1673.7|1673.4|1673|1672.7|698
1698224100000|2023-10-25 08:55:00|1673.3|1673|1673.6|1673.3|1673.9|1673.6|1673.2|1672.9|187
1698224400000|2023-10-25 09:00:00|1673.5|1673.2|1672.3|1672|1673.7|1673.4|1672.1|1671.8|149
1698224700000|2023-10-25 09:05:00|1672.2|1671.9|1670.9|1670.6|1672.4|1672.1|1670.5|1670.2|128
1698225000000|2023-10-25 09:10:00|1671|1670.7|1671.1|1670.8|1671.5|1671.2|1670.5|1670.2|78
1698225300000|2023-10-25 09:15:00|1671|1670.7|1671|1670.7|1671.6|1671.3|1670.8|1670.5|129
1698225600000|2023-10-25 09:20:00|1670.9|1670.6|1672|1671.7|1672.4|1672.1|1670.3|1670|277
1698225900000|2023-10-25 09:25:00|1672.1|1671.8|1672.9|1672.6|1673.1|1672.8|1672|1671.7|242
1698226200000|2023-10-25 09:30:00|1673|1672.7|1673.3|1673|1673.5|1673.2|1672.6|1672.3|79
1698226500000|2023-10-25 09:35:00|1673.2|1672.9|1671.8|1671.5|1673.3|1673|1671.6|1671.3|93
1698226800000|2023-10-25 09:40:00|1671.7|1671.4|1670.6|1670.3|1671.9|1671.6|1670.5|1670.2|128
1698227100000|2023-10-25 09:45:00|1670.5|1670.2|1669.2|1668.9|1670.5|1670.2|1669.1|1668.8|195
1698227400000|2023-10-25 09:50:00|1669.3|1669|1671.3|1671|1671.5|1671.2|1669.3|1669|154
1698227700000|2023-10-25 09:55:00|1671.5|1671.2|1670.6|1670.3|1671.9|1671.6|1670.4|1670.1|104
1698228000000|2023-10-25 10:00:00|1670.5|1670.2|1670.8|1670.5|1671.4|1671.1|1670|1669.7|213
1698228300000|2023-10-25 10:05:00|1670.7|1670.4|1668.7|1668.4|1670.7|1670.4|1668.7|1668.4|157
1698228600000|2023-10-25 10:10:00|1668.6|1668.3|1669.4|1669.1|1669.5|1669.2|1668.4|1668.1|199
1698228900000|2023-10-25 10:15:00|1669.3|1669|1670.3|1670|1670.7|1670.4|1668.9|1668.6|102
1698229200000|2023-10-25 10:20:00|1670.4|1670.1|1671|1670.7|1671.2|1670.9|1670.2|1669.9|125
1698229500000|2023-10-25 10:25:00|1670.9|1670.6|1672|1671.7|1672.1|1671.8|1670.6|1670.3|123
1698229800000|2023-10-25 10:30:00|1672.1|1671.8|1672.5|1672.2|1672.6|1672.3|1671.7|1671.4|119
1698230100000|2023-10-25 10:35:00|1672.4|1672.1|1671.7|1671.4|1672.5|1672.2|1671.5|1671.2|236
1698230400000|2023-10-25 10:40:00|1671.6|1671.3|1672.4|1672.1|1672.4|1672.1|1671.4|1671.1|63
1698230700000|2023-10-25 10:45:00|1672.3|1672|1671.4|1671.1|1672.4|1672.1|1671.1|1670.8|251
1698231000000|2023-10-25 10:50:00|1671.3|1671|1671.7|1671.4|1672|1671.7|1671.1|1670.8|88
1698231300000|2023-10-25 10:55:00|1671.6|1671.3|1672.2|1671.9|1672.3|1672|1671.4|1671.1|106
1698231600000|2023-10-25 11:00:00|1672.1|1671.8|1671.9|1671.6|1672.4|1672.1|1671.3|1671|176
1698231900000|2023-10-25 11:05:00|1671.8|1671.5|1672.1|1671.8|1672.1|1671.8|1671.5|1671.2|126
1698232200000|2023-10-25 11:10:00|1672|1671.7|1671.9|1671.6|1672.4|1672.1|1671.7|1671.4|132
1698232500000|2023-10-25 11:15:00|1671.8|1671.5|1670.3|1670|1672.4|1672.1|1670.3|1670|245
1698232800000|2023-10-25 11:20:00|1670.4|1670.1|1671.8|1671.5|1672.4|1672.1|1670.4|1670.1|102
1698233100000|2023-10-25 11:25:00|1671.9|1671.6|1671.9|1671.6|1672.2|1671.9|1671.1|1670.8|115
1698233400000|2023-10-25 11:30:00|1671.8|1671.5|1672.9|1672.6|1672.9|1672.6|1671.4|1671.1|217
1698233700000|2023-10-25 11:35:00|1673|1672.7|1673.1|1672.8|1673.2|1672.9|1672.3|1672|135
1698234000000|2023-10-25 11:40:00|1673|1672.7|1672.7|1672.4|1673.2|1672.9|1672.5|1672.2|168
1698234300000|2023-10-25 11:45:00|1672.6|1672.3|1672.1|1671.8|1672.7|1672.4|1672|1671.7|205
1698234600000|2023-10-25 11:50:00|1672|1671.7|1671.3|1671|1672.1|1671.8|1670.8|1670.5|205
1698234900000|2023-10-25 11:55:00|1671.2|1670.9|1671.7|1671.4|1671.8|1671.5|1670.9|1670.6|176
1698235200000|2023-10-25 12:00:00|1671.8|1671.5|1673|1672.7|1673.2|1672.9|1671.7|1671.4|268
1698235500000|2023-10-25 12:05:00|1673.1|1672.8|1673.5|1673.2|1673.7|1673.4|1672.9|1672.6|531
1698235800000|2023-10-25 12:10:00|1673.4|1673.1|1675.3|1675|1675.4|1675.1|1673.3|1673|509
1698236100000|2023-10-25 12:15:00|1675.2|1674.9|1674|1673.7|1675.3|1675|1673.7|1673.4|524
1698236400000|2023-10-25 12:20:00|1674.1|1673.8|1674.9|1674.6|1674.9|1674.6|1674|1673.7|369
1698236700000|2023-10-25 12:25:00|1674.8|1674.5|1673.6|1673.3|1674.9|1674.6|1673.4|1673.1|400
1698237000000|2023-10-25 12:30:00|1673.5|1673.2|1674.3|1674|1674.6|1674.3|1673.4|1673.1|163
1698237300000|2023-10-25 12:35:00|1674.2|1673.9|1671.8|1671.5|1674.3|1674|1671.7|1671.4|476
1698237600000|2023-10-25 12:40:00|1671.7|1671.4|1670.2|1669.9|1672|1671.7|1669.8|1669.5|489
1698237900000|2023-10-25 12:45:00|1670.1|1669.8|1671.1|1670.8|1671.2|1670.9|1669.8|1669.5|639
1698238200000|2023-10-25 12:50:00|1671.2|1670.9|1670.6|1670.3|1671.2|1670.9|1670.1|1669.8|500
1698238500000|2023-10-25 12:55:00|1670.5|1670.2|1669.3|1669|1670.7|1670.4|1669.2|1668.9|458
1698238800000|2023-10-25 13:00:00|1669.2|1668.9|1669.7|1669.4|1670.5|1670.2|1669|1668.7|1097
1698239100000|2023-10-25 13:05:00|1669.6|1669.3|1670|1669.7|1670.2|1669.9|1669.3|1669|351
1698239400000|2023-10-25 13:10:00|1669.9|1669.6|1670.4|1670.1|1671.1|1670.8|1669.8|1669.5|452
1698239700000|2023-10-25 13:15:00|1670.5|1670.2|1670.7|1670.4|1670.8|1670.5|1669.9|1669.6|179
1698240000000|2023-10-25 13:20:00|1670.8|1670.5|1670|1669.7|1670.9|1670.6|1670|1669.7|320
1698240300000|2023-10-25 13:25:00|1670.1|1669.8|1666.4|1666.1|1670.3|1670|1666.4|1666.1|1573
1698240600000|2023-10-25 13:30:00|1666|1665.7|1666.5|1666.2|1672.9|1672.6|1663.6|1663.3|10440
1698240900000|2023-10-25 13:35:00|1666.8|1666.5|1663.9|1663.6|1668.3|1668|1661.6|1661.3|8579
1698241200000|2023-10-25 13:40:00|1663.6|1663.3|1661.8|1661.5|1663.8|1663.5|1659.6|1659.3|4277
1698241500000|2023-10-25 13:45:00|1661.7|1661.4|1660.6|1660.3|1661.7|1661.4|1659|1658.7|3697
1698241800000|2023-10-25 13:50:00|1660.5|1660.2|1661.6|1661.3|1662.5|1662.2|1659.9|1659.6|2880
1698242100000|2023-10-25 13:55:00|1661.7|1661.4|1659.7|1659.4|1661.7|1661.4|1659|1658.7|2870
1698242400000|2023-10-25 14:00:00|1659.4|1659.1|1654.8|1654.5|1659.4|1659.1|1654.8|1654.5|4020
1698242700000|2023-10-25 14:05:00|1654.9|1654.6|1655.1|1654.8|1656.1|1655.8|1653.7|1653.4|2569
1698243000000|2023-10-25 14:10:00|1655.2|1654.9|1654.7|1654.4|1655.6|1655.3|1653.9|1653.6|2837
1698243300000|2023-10-25 14:15:00|1654.8|1654.5|1656.3|1656|1656.4|1656.1|1653.8|1653.5|2808
1698243600000|2023-10-25 14:20:00|1656.4|1656.1|1657.3|1657|1657.8|1657.5|1655|1654.7|2802
1698243900000|2023-10-25 14:25:00|1657.4|1657.1|1657.4|1657.1|1658.4|1658.1|1655.9|1655.6|2635
1698244200000|2023-10-25 14:30:00|1657.3|1657|1658.4|1658.1|1659.6|1659.3|1656|1655.7|2146
1698244500000|2023-10-25 14:35:00|1658.3|1658|1660.5|1660.2|1661.8|1661.5|1656.3|1656|3548
1698244800000|2023-10-25 14:40:00|1660.6|1660.3|1659.6|1659.3|1661.6|1661.3|1658.7|1658.4|1667
1698245100000|2023-10-25 14:45:00|1659.5|1659.2|1660.9|1660.6|1662.4|1662.1|1659.2|1658.9|2765
1698245400000|2023-10-25 14:50:00|1661|1660.7|1659|1658.7|1661.1|1660.8|1658.5|1658.2|1717
1698245700000|2023-10-25 14:55:00|1659.1|1658.8|1660.1|1659.8|1661.2|1660.9|1658.6|1658.3|1919
1698246000000|2023-10-25 15:00:00|1660.2|1659.9|1663.8|1663.5|1665.3|1665|1660|1659.7|4864
1698246300000|2023-10-25 15:05:00|1663.5|1663.2|1665|1664.7|1665.9|1665.6|1663.3|1663|3363
1698246600000|2023-10-25 15:10:00|1665.2|1664.9|1665.2|1664.9|1666.2|1665.9|1662.6|1662.3|2182
1698246900000|2023-10-25 15:15:00|1665.3|1665|1664|1663.7|1666|1665.7|1663.4|1663.1|1238
1698247200000|2023-10-25 15:20:00|1664.1|1663.8|1661.8|1661.5|1664.6|1664.3|1660.7|1660.4|2188
1698247500000|2023-10-25 15:25:00|1661.7|1661.4|1664.2|1663.9|1666.3|1666|1660.7|1660.4|2754
1698247800000|2023-10-25 15:30:00|1664.1|1663.8|1662|1661.7|1664.6|1664.3|1661.3|1661|2811
1698248100000|2023-10-25 15:35:00|1662.1|1661.8|1663.2|1662.9|1663.9|1663.6|1661|1660.7|1509
1698248400000|2023-10-25 15:40:00|1663|1662.7|1662.6|1662.3|1664.2|1663.9|1660.7|1660.4|1744
1698248700000|2023-10-25 15:45:00|1662.7|1662.4|1662.1|1661.8|1664.8|1664.5|1661.5|1661.2|1491
1698249000000|2023-10-25 15:50:00|1662.2|1661.9|1661.8|1661.5|1662.6|1662.3|1660.8|1660.5|1174
1698249300000|2023-10-25 15:55:00|1661.7|1661.4|1660|1659.7|1662.4|1662.1|1659.8|1659.5|1099
1698249600000|2023-10-25 16:00:00|1659.8|1659.5|1659.2|1658.9|1659.8|1659.5|1658.3|1658|1835
1698249900000|2023-10-25 16:05:00|1659.3|1659|1658.5|1658.2|1660|1659.7|1657.6|1657.3|1962
1698250200000|2023-10-25 16:10:00|1658.6|1658.3|1657.5|1657.2|1659.1|1658.8|1657.2|1656.9|1595
1698250500000|2023-10-25 16:15:00|1657.6|1657.3|1657.3|1657|1658.5|1658.2|1657|1656.7|910
1698250800000|2023-10-25 16:20:00|1657.2|1656.9|1658.5|1658.2|1658.9|1658.6|1656.7|1656.4|1717
1698251100000|2023-10-25 16:25:00|1658.4|1658.1|1658.1|1657.8|1659|1658.7|1657.8|1657.5|1274
1698251400000|2023-10-25 16:30:00|1658.2|1657.9|1660.1|1659.8|1661.1|1660.8|1657.7|1657.4|1861
1698251700000|2023-10-25 16:35:00|1660|1659.7|1658.1|1657.8|1660.1|1659.8|1658.1|1657.8|842
1698252000000|2023-10-25 16:40:00|1658.2|1657.9|1658.5|1658.2|1658.7|1658.4|1655.7|1655.4|1773
1698252300000|2023-10-25 16:45:00|1658.4|1658.1|1656.9|1656.6|1659|1658.7|1656.7|1656.4|611
1698252600000|2023-10-25 16:50:00|1657|1656.7|1655.8|1655.5|1657|1656.7|1655.7|1655.4|749
1698252900000|2023-10-25 16:55:00|1655.7|1655.4|1655.2|1654.9|1656|1655.7|1654.5|1654.2|913
1698253200000|2023-10-25 17:00:00|1655.1|1654.8|1652.5|1652.2|1656.3|1656|1652|1651.7|2824
1698253500000|2023-10-25 17:05:00|1652.6|1652.3|1653.8|1653.5|1654.1|1653.8|1651.8|1651.5|1338
1698253800000|2023-10-25 17:10:00|1653.9|1653.6|1654.7|1654.4|1654.9|1654.6|1652.5|1652.2|1103
1698254100000|2023-10-25 17:15:00|1654.6|1654.3|1655.3|1655|1656.4|1656.1|1653.1|1652.8|4243
1698254400000|2023-10-25 17:20:00|1655.4|1655.1|1655.7|1655.4|1656.2|1655.9|1654.3|1654|920
1698254700000|2023-10-25 17:25:00|1655.8|1655.5|1654.5|1654.2|1656|1655.7|1653.5|1653.2|1991
1698255000000|2023-10-25 17:30:00|1654.4|1654.1|1654|1653.7|1654.4|1654.1|1652.3|1652|1601
1698255300000|2023-10-25 17:35:00|1654.1|1653.8|1653|1652.7|1654.2|1653.9|1652.7|1652.4|1155
1698255600000|2023-10-25 17:40:00|1653.1|1652.8|1652|1651.7|1653.1|1652.8|1651.6|1651.3|2339
1698255900000|2023-10-25 17:45:00|1651.9|1651.6|1651.1|1650.8|1652.5|1652.2|1650.9|1650.6|1823
1698256200000|2023-10-25 17:50:00|1651|1650.7|1651.3|1651|1651.8|1651.5|1649.9|1649.6|2163
1698256500000|2023-10-25 17:55:00|1651.2|1650.9|1654.9|1654.6|1655.4|1655.1|1651.2|1650.9|2753
1698256800000|2023-10-25 18:00:00|1654.8|1654.5|1654.5|1654.2|1656.5|1656.2|1653.9|1653.6|1261
1698257100000|2023-10-25 18:05:00|1654.4|1654.1|1654.5|1654.2|1655.1|1654.8|1653.7|1653.4|829
1698257400000|2023-10-25 18:10:00|1654.4|1654.1|1657.5|1657.2|1657.7|1657.4|1653.6|1653.3|1552
1698257700000|2023-10-25 18:15:00|1657.4|1657.1|1657.4|1657.1|1658.2|1657.9|1656.7|1656.4|1846
1698258000000|2023-10-25 18:20:00|1657.3|1657|1657.1|1656.8|1657.9|1657.6|1656.3|1656|814
1698258300000|2023-10-25 18:25:00|1657.2|1656.9|1656.2|1655.9|1658|1657.7|1655.3|1655|1064
1698258600000|2023-10-25 18:30:00|1656.3|1656|1656.1|1655.8|1657.3|1657|1655.3|1655|686
1698258900000|2023-10-25 18:35:00|1656|1655.7|1655.3|1655|1656.2|1655.9|1655|1654.7|1188
1698259200000|2023-10-25 18:40:00|1655.2|1654.9|1654.8|1654.5|1655.8|1655.5|1654.5|1654.2|1215
1698259500000|2023-10-25 18:45:00|1654.7|1654.4|1655.1|1654.8|1656.1|1655.8|1654.5|1654.2|939
1698259800000|2023-10-25 18:50:00|1655|1654.7|1656.4|1656.1|1656.7|1656.4|1654.4|1654.1|783
1698260100000|2023-10-25 18:55:00|1656.3|1656|1655.8|1655.5|1657.5|1657.2|1655.4|1655.1|1059
1698260400000|2023-10-25 19:00:00|1655.9|1655.6|1655.1|1654.8|1656.4|1656.1|1654.5|1654.2|1028
1698260700000|2023-10-25 19:05:00|1655|1654.7|1656|1655.7|1656.2|1655.9|1654.4|1654.1|833
1698261000000|2023-10-25 19:10:00|1656.1|1655.8|1656.6|1656.3|1657.6|1657.3|1656|1655.7|1112
1698261300000|2023-10-25 19:15:00|1656.7|1656.4|1657.2|1656.9|1658|1657.7|1656.2|1655.9|1222
1698261600000|2023-10-25 19:20:00|1657.3|1657|1657.9|1657.6|1658.3|1658|1656.7|1656.4|1185
1698261900000|2023-10-25 19:25:00|1657.8|1657.5|1657.6|1657.3|1658.5|1658.2|1656|1655.7|1124
1698262200000|2023-10-25 19:30:00|1657.5|1657.2|1657.6|1657.3|1658.7|1658.4|1656.7|1656.4|1122
1698262500000|2023-10-25 19:35:00|1657.5|1657.2|1657.9|1657.6|1658.7|1658.4|1656.8|1656.5|1424
1698262800000|2023-10-25 19:40:00|1657.8|1657.5|1656.2|1655.9|1657.9|1657.6|1655.5|1655.2|1486
1698263100000|2023-10-25 19:45:00|1656.1|1655.8|1656.1|1655.8|1657|1656.7|1655.5|1655.2|1719
1698263400000|2023-10-25 19:50:00|1656|1655.7|1653.3|1653|1656.8|1656.5|1653.1|1652.8|3976
1698263700000|2023-10-25 19:55:00|1653.4|1653.1|1653.1|1652.8|1653.9|1653.6|1652.6|1652.3|11895
1698264000000|2023-10-25 20:00:00|1653.3|1653|1655|1654.7|1655.4|1655.1|1653.3|1653|3702
1698264300000|2023-10-25 20:05:00|1655.1|1654.8|1656|1655.7|1656.6|1656.3|1654.8|1654.5|2122
1698264600000|2023-10-25 20:10:00|1656.3|1656|1656|1655.7|1657.4|1657.1|1655.7|1655.4|1234
1698264900000|2023-10-25 20:15:00|1655.9|1655.6|1655.1|1654.8|1657.2|1656.9|1654.7|1654.4|2355
1698265200000|2023-10-25 20:20:00|1654.9|1654.6|1655.2|1654.9|1656.5|1656.2|1654.8|1654.5|503
1698265500000|2023-10-25 20:25:00|1655.3|1655|1655.3|1655|1655.9|1655.6|1654.8|1654.5|205
1698265800000|2023-10-25 20:30:00|1655.4|1655.1|1654.4|1654.1|1655.7|1655.4|1654.3|1654|378
1698266100000|2023-10-25 20:35:00|1654.5|1654.2|1655.3|1655|1655.3|1655|1654.3|1654|269
1698266400000|2023-10-25 20:40:00|1655.4|1655.1|1655.3|1655|1655.7|1655.4|1654.5|1654.2|238
1698266700000|2023-10-25 20:45:00|1655.2|1654.9|1655.6|1655.3|1655.7|1655.4|1655.2|1654.9|255
1698267000000|2023-10-25 20:50:00|1655.5|1655.2|1655.3|1655|1655.7|1655.4|1655.2|1654.9|264
1698267300000|2023-10-25 20:55:00|1655.4|1655.1|1655.2|1654.4|1655.7|1655.4|1654.6|1654.3|468
1698267600000|2023-10-25 21:00:00|1655.3|1654.5|1655.3|1654.5|1655.3|1654.5|1654.9|1654.1|0
1698267900000|2023-10-25 21:05:00|1655.2|1654.4|1654.8|1654|1655.4|1654.6|1654.4|1653.6|0
1698268200000|2023-10-25 21:10:00|1654.7|1653.9|1654.4|1653.6|1654.7|1653.9|1654.3|1653.5|0
1698268500000|2023-10-25 21:15:00|1654.3|1653.5|1654.6|1653.8|1654.7|1653.9|1654.2|1653.4|0
1698269100000|2023-10-25 21:25:00|1654.7|1653.9|1654.7|1653.9|1654.7|1653.9|1654.7|1653.9|0
1698269400000|2023-10-25 21:30:00|1655.3|1654.5|1655.4|1654.6|1655.4|1654.6|1655|1654.2|0
1698269700000|2023-10-25 21:35:00|1655.3|1654.5|1655.4|1654.6|1655.4|1654.6|1655.3|1654.5|0
1698270000000|2023-10-25 21:40:00|1655.3|1654.5|1655.4|1654.6|1655.4|1654.6|1655.3|1654.5|0
1698270300000|2023-10-25 21:45:00|1655.3|1654.5|1655.1|1654.3|1655.5|1654.7|1655.1|1654.3|0
1698270600000|2023-10-25 21:50:00|1655|1654.2|1654.2|1653.4|1655|1654.2|1654.2|1653.4|0
1698270900000|2023-10-25 21:55:00|1654.3|1653.5|1653.9|1653.1|1654.5|1653.7|1653.9|1653.1|0
1698271200000|2023-10-25 22:00:00|1651.9|1651.1|1651.5|1651.2|1653.1|1652.8|1650.6|1650.3|548
1698271500000|2023-10-25 22:05:00|1651.6|1651.3|1651|1650.7|1651.9|1651.6|1650.1|1649.8|149
1698271800000|2023-10-25 22:10:00|1651.1|1650.8|1650.8|1650.5|1651.3|1651|1649.9|1649.6|301
1698272100000|2023-10-25 22:15:00|1650.7|1650.4|1651|1650.7|1651|1650.7|1649.4|1649.1|268
1698272400000|2023-10-25 22:20:00|1651.1|1650.8|1651.2|1650.9|1652.4|1652.1|1650.8|1650.5|308
1698272700000|2023-10-25 22:25:00|1651.1|1650.8|1651.7|1651.4|1651.8|1651.5|1650.4|1650.1|149
1698273000000|2023-10-25 22:30:00|1651.8|1651.5|1651.7|1651.4|1652|1651.7|1651.2|1650.9|85
1698273300000|2023-10-25 22:35:00|1651.8|1651.5|1651.4|1651.1|1651.8|1651.5|1650.6|1650.3|113
1698273600000|2023-10-25 22:40:00|1651.6|1651.3|1651.4|1651.1|1652.2|1651.9|1651.3|1651|187
1698273900000|2023-10-25 22:45:00|1651.3|1651|1650.8|1650.5|1651.7|1651.4|1650.7|1650.4|68
1698274200000|2023-10-25 22:50:00|1650.9|1650.6|1650.8|1650.5|1651.1|1650.8|1650.6|1650.3|72
1698274500000|2023-10-25 22:55:00|1650.9|1650.6|1650.9|1650.6|1651.3|1651|1650.8|1650.5|65
1698274800000|2023-10-25 23:00:00|1651|1650.7|1651|1650.7|1651.2|1650.9|1650.7|1650.4|70
1698275100000|2023-10-25 23:05:00|1650.9|1650.6|1651.1|1650.8|1651.2|1650.9|1650.6|1650.3|44
1698275400000|2023-10-25 23:10:00|1651.2|1650.9|1650.2|1649.9|1651.2|1650.9|1650.2|1649.9|90
1698275700000|2023-10-25 23:15:00|1650.3|1650|1650|1649.7|1650.9|1650.6|1650|1649.7|71
1698276000000|2023-10-25 23:20:00|1649.9|1649.6|1648|1647.7|1650|1649.7|1647.8|1647.5|310
1698276300000|2023-10-25 23:25:00|1648.1|1647.8|1648.8|1648.5|1649|1648.7|1648.1|1647.8|175
1698276600000|2023-10-25 23:30:00|1648.9|1648.6|1649.6|1649.3|1649.6|1649.3|1648.8|1648.5|78
1698276900000|2023-10-25 23:35:00|1649.5|1649.2|1649.5|1649.2|1649.9|1649.6|1649.3|1649|89
1698277200000|2023-10-25 23:40:00|1649.4|1649.1|1649.8|1649.5|1650|1649.7|1649.2|1648.9|54
1698277500000|2023-10-25 23:45:00|1649.9|1649.6|1649.3|1649|1650|1649.7|1649.2|1648.9|60
1698277800000|2023-10-25 23:50:00|1649.4|1649.1|1649.5|1649.2|1649.9|1649.6|1649.3|1649|140
1698278100000|2023-10-25 23:55:00|1649.6|1649.3|1649.9|1649.6|1649.9|1649.6|1649.4|1649.1|63
1698278400000|2023-10-26 00:00:00|1649.8|1649.5|1650.3|1650|1650.7|1650.4|1649.7|1649.4|345
1698278700000|2023-10-26 00:05:00|1650.4|1650.1|1651.4|1651.1|1651.8|1651.5|1650.2|1649.9|127
1698279000000|2023-10-26 00:10:00|1651.3|1651|1650.6|1650.3|1651.4|1651.1|1650.5|1650.2|39
1698279300000|2023-10-26 00:15:00|1650.5|1650.2|1649.6|1649.3|1650.7|1650.4|1649.5|1649.2|118
1698279600000|2023-10-26 00:20:00|1649.7|1649.4|1649.7|1649.4|1649.9|1649.6|1649.4|1649.1|41
1698279900000|2023-10-26 00:25:00|1649.8|1649.5|1650.2|1649.9|1650.2|1649.9|1649.3|1649|133
1698280200000|2023-10-26 00:30:00|1650.1|1649.8|1649.2|1648.9|1650.3|1650|1648.6|1648.3|116
1698280500000|2023-10-26 00:35:00|1649.1|1648.8|1649.8|1649.5|1650.2|1649.9|1648.7|1648.4|31
1698280800000|2023-10-26 00:40:00|1649.9|1649.6|1648.9|1648.6|1649.9|1649.6|1648.7|1648.4|25
1698281100000|2023-10-26 00:45:00|1649|1648.7|1647.3|1647|1649|1648.7|1647.3|1647|100
1698281400000|2023-10-26 00:50:00|1647.4|1647.1|1647|1646.7|1647.8|1647.5|1646.7|1646.4|300
1698281700000|2023-10-26 00:55:00|1646.9|1646.6|1647.1|1646.8|1647.3|1647|1646.4|1646.1|157
1698282000000|2023-10-26 01:00:00|1647.2|1646.9|1647.2|1646.9|1647.6|1647.3|1647|1646.7|69
1698282300000|2023-10-26 01:05:00|1647.3|1647|1647.4|1647.1|1647.9|1647.6|1646.9|1646.6|67
1698282600000|2023-10-26 01:10:00|1647.3|1647|1647.1|1646.8|1647.5|1647.2|1647|1646.7|103
1698282900000|2023-10-26 01:15:00|1647.2|1646.9|1647.8|1647.5|1648.1|1647.8|1646.9|1646.6|112
1698283200000|2023-10-26 01:20:00|1647.9|1647.6|1647.5|1647.2|1648|1647.7|1647|1646.7|70
1698283500000|2023-10-26 01:25:00|1647.6|1647.3|1647.2|1646.9|1647.6|1647.3|1646.7|1646.4|94
1698283800000|2023-10-26 01:30:00|1647.3|1647|1647.9|1647.6|1648|1647.7|1647|1646.7|132
1698284100000|2023-10-26 01:35:00|1647.8|1647.5|1648.1|1647.8|1648.8|1648.5|1647.8|1647.5|114
1698284400000|2023-10-26 01:40:00|1648.2|1647.9|1649.3|1649|1649.5|1649.2|1648.2|1647.9|76
1698284700000|2023-10-26 01:45:00|1649.2|1648.9|1648.8|1648.5|1649.2|1648.9|1648.8|1648.5|22
1698285000000|2023-10-26 01:50:00|1648.9|1648.6|1647.5|1647.2|1648.9|1648.6|1647.4|1647.1|69
1698285300000|2023-10-26 01:55:00|1647.6|1647.3|1647.1|1646.8|1647.9|1647.6|1646.6|1646.3|285
1698285600000|2023-10-26 02:00:00|1647.2|1646.9|1646.7|1646.4|1647.6|1647.3|1646.6|1646.3|58
1698285900000|2023-10-26 02:05:00|1646.6|1646.3|1646.4|1646.1|1646.9|1646.6|1646.3|1646|39
1698286200000|2023-10-26 02:10:00|1646.5|1646.2|1646|1645.7|1646.9|1646.6|1645.9|1645.6|127
1698286500000|2023-10-26 02:15:00|1646.1|1645.8|1645.6|1645.3|1646.6|1646.3|1645.6|1645.3|60
1698286800000|2023-10-26 02:20:00|1645.7|1645.4|1644.2|1643.9|1645.7|1645.4|1644.2|1643.9|219
1698287100000|2023-10-26 02:25:00|1644.3|1644|1644.1|1643.8|1644.6|1644.3|1643.8|1643.5|162
1698287400000|2023-10-26 02:30:00|1644|1643.7|1644.6|1644.3|1644.7|1644.4|1643.9|1643.6|83
1698287700000|2023-10-26 02:35:00|1644.7|1644.4|1645.1|1644.8|1645.2|1644.9|1644.7|1644.4|54
1698288000000|2023-10-26 02:40:00|1645|1644.7|1645.4|1645.1|1645.7|1645.4|1645|1644.7|40
1698288300000|2023-10-26 02:45:00|1645.3|1645|1645|1644.7|1646.1|1645.8|1645|1644.7|163
1698288600000|2023-10-26 02:50:00|1645.1|1644.8|1645|1644.7|1645.8|1645.5|1645|1644.7|75
1698288900000|2023-10-26 02:55:00|1645.1|1644.8|1645|1644.7|1645.4|1645.1|1644.7|1644.4|75
1698289200000|2023-10-26 03:00:00|1645.1|1644.8|1645.2|1644.9|1645.4|1645.1|1644.9|1644.6|39
1698289500000|2023-10-26 03:05:00|1645.3|1645|1645.7|1645.4|1645.8|1645.5|1645.2|1644.9|33
1698289800000|2023-10-26 03:10:00|1645.6|1645.3|1645.4|1645.1|1645.8|1645.5|1645.3|1645|15
1698290100000|2023-10-26 03:15:00|1645.5|1645.2|1645.6|1645.3|1645.8|1645.5|1645.4|1645.1|18
1698290400000|2023-10-26 03:20:00|1645.7|1645.4|1645.6|1645.3|1645.8|1645.5|1645.4|1645.1|22
1698290700000|2023-10-26 03:25:00|1645.5|1645.2|1645.8|1645.5|1645.9|1645.6|1645.4|1645.1|23
1698291000000|2023-10-26 03:30:00|1645.9|1645.6|1646.6|1646.3|1646.6|1646.3|1645.6|1645.3|31
1698291300000|2023-10-26 03:35:00|1646.7|1646.4|1647.1|1646.8|1647.3|1647|1646.4|1646.1|38
1698291600000|2023-10-26 03:40:00|1647.2|1646.9|1646.8|1646.5|1647.4|1647.1|1646.7|1646.4|29
1698291900000|2023-10-26 03:45:00|1646.9|1646.6|1646.7|1646.4|1647|1646.7|1646.6|1646.3|31
1698292200000|2023-10-26 03:50:00|1646.8|1646.5|1646.6|1646.3|1647|1646.7|1646.5|1646.2|27
1698292500000|2023-10-26 03:55:00|1646.5|1646.2|1646.3|1646|1646.7|1646.4|1646.3|1646|36
1698292800000|2023-10-26 04:00:00|1646.4|1646.1|1646.3|1646|1646.7|1646.4|1646.2|1645.9|24
1698293100000|2023-10-26 04:05:00|1646.4|1646.1|1646.2|1645.9|1646.6|1646.3|1646.2|1645.9|29
1698293400000|2023-10-26 04:10:00|1646.3|1646|1646.2|1645.9|1646.4|1646.1|1646.1|1645.8|11
1698293700000|2023-10-26 04:15:00|1646.1|1645.8|1645.6|1645.3|1646.2|1645.9|1645.4|1645.1|85
1698294000000|2023-10-26 04:20:00|1645.7|1645.4|1644.9|1644.6|1645.8|1645.5|1644.8|1644.5|56
1698294300000|2023-10-26 04:25:00|1644.8|1644.5|1645.2|1644.9|1645.3|1645|1644.8|1644.5|43
1698294600000|2023-10-26 04:30:00|1645.3|1645|1645.8|1645.5|1646.2|1645.9|1645.3|1645|72
1698294900000|2023-10-26 04:35:00|1645.9|1645.6|1645.5|1645.2|1645.9|1645.6|1645.3|1645|32
1698295200000|2023-10-26 04:40:00|1645.6|1645.3|1645.4|1645.1|1645.6|1645.3|1645.2|1644.9|18
1698295500000|2023-10-26 04:45:00|1645.3|1645|1645.5|1645.2|1645.5|1645.2|1645.2|1644.9|9
1698295800000|2023-10-26 04:50:00|1645.6|1645.3|1646|1645.7|1646|1645.7|1645.4|1645.1|24
1698296100000|2023-10-26 04:55:00|1645.9|1645.6|1645.8|1645.5|1646|1645.7|1645.6|1645.3|24
1698296400000|2023-10-26 05:00:00|1645.7|1645.4|1645.8|1645.5|1646|1645.7|1645.5|1645.2|31
1698296700000|2023-10-26 05:05:00|1645.9|1645.6|1646.7|1646.4|1647.5|1647.2|1645.9|1645.6|99
1698297000000|2023-10-26 05:10:00|1646.8|1646.5|1646|1645.7|1647.1|1646.8|1646|1645.7|33
1698297300000|2023-10-26 05:15:00|1646.1|1645.8|1646.4|1646.1|1646.4|1646.1|1646|1645.7|27
1698297600000|2023-10-26 05:20:00|1646.5|1646.2|1645.6|1645.3|1646.5|1646.2|1645.6|1645.3|14
1698297900000|2023-10-26 05:25:00|1645.4|1645.1|1645.4|1645.1|1645.7|1645.4|1645.2|1644.9|28
1698298200000|2023-10-26 05:30:00|1645.3|1645|1645|1644.7|1645.5|1645.2|1644.9|1644.6|38
1698298500000|2023-10-26 05:35:00|1645.1|1644.8|1645.9|1645.6|1646.2|1645.9|1645|1644.7|26
1698298800000|2023-10-26 05:40:00|1645.7|1645.4|1645.5|1645.2|1645.8|1645.5|1645.4|1645.1|26
1698299100000|2023-10-26 05:45:00|1645.6|1645.3|1646|1645.7|1646.2|1645.9|1645.6|1645.3|26
1698299400000|2023-10-26 05:50:00|1646.1|1645.8|1646.3|1646|1646.6|1646.3|1646|1645.7|29
1698299700000|2023-10-26 05:55:00|1646.4|1646.1|1645.2|1644.9|1646.4|1646.1|1645|1644.7|74
1698300000000|2023-10-26 06:00:00|1645.1|1644.8|1644.1|1643.8|1645.6|1645.3|1643.9|1643.6|124
1698300300000|2023-10-26 06:05:00|1644.2|1643.9|1644.3|1644|1644.6|1644.3|1644|1643.7|51
1698300600000|2023-10-26 06:10:00|1644.4|1644.1|1646|1645.7|1646.1|1645.8|1644.4|1644.1|69
1698300900000|2023-10-26 06:15:00|1646.1|1645.8|1646.3|1646|1646.8|1646.5|1646|1645.7|80
1698301200000|2023-10-26 06:20:00|1646.4|1646.1|1647.3|1647|1647.4|1647.1|1646.4|1646.1|131
1698301500000|2023-10-26 06:25:00|1647.2|1646.9|1647.1|1646.8|1647.8|1647.5|1647|1646.7|127
1698301800000|2023-10-26 06:30:00|1647|1646.7|1646.8|1646.5|1647.5|1647.2|1646.8|1646.5|69
1698302100000|2023-10-26 06:35:00|1646.9|1646.6|1646.4|1646.1|1647.1|1646.8|1646.3|1646|108
1698302400000|2023-10-26 06:40:00|1646.5|1646.2|1646.1|1645.8|1646.7|1646.4|1646.1|1645.8|46
1698302700000|2023-10-26 06:45:00|1646.2|1645.9|1646.6|1646.3|1647.2|1646.9|1645.8|1645.5|157
1698303000000|2023-10-26 06:50:00|1646.7|1646.4|1645.7|1645.4|1646.9|1646.6|1645.5|1645.2|77
1698303300000|2023-10-26 06:55:00|1645.8|1645.5|1645.7|1645.4|1646.2|1645.9|1645.6|1645.3|80
1698303600000|2023-10-26 07:00:00|1645.8|1645.5|1644.8|1644.5|1645.8|1645.5|1644|1643.7|542
1698303900000|2023-10-26 07:05:00|1644.9|1644.6|1644.4|1644.1|1645.2|1644.9|1644.3|1644|212
1698304200000|2023-10-26 07:10:00|1644.3|1644|1643.1|1642.8|1645.4|1645.1|1642.9|1642.6|907
1698304500000|2023-10-26 07:15:00|1643|1642.7|1643.8|1643.5|1644.5|1644.2|1642.9|1642.6|417
1698304800000|2023-10-26 07:20:00|1643.5|1643.2|1643.3|1643|1645.2|1644.9|1643.2|1642.9|857
1698305100000|2023-10-26 07:25:00|1643.4|1643.1|1643|1642.7|1644.2|1643.9|1642.9|1642.6|391
1698305400000|2023-10-26 07:30:00|1643.1|1642.8|1642.7|1642.4|1643.2|1642.9|1641.9|1641.6|315
1698305700000|2023-10-26 07:35:00|1642.8|1642.5|1643.8|1643.5|1644.1|1643.8|1642.6|1642.3|206
1698306000000|2023-10-26 07:40:00|1643.9|1643.6|1645.6|1645.3|1645.8|1645.5|1643.8|1643.5|227
1698306300000|2023-10-26 07:45:00|1645.5|1645.2|1647.5|1647.2|1647.5|1647.2|1645.5|1645.2|262
1698306600000|2023-10-26 07:50:00|1647.3|1647|1646.4|1646.1|1648|1647.7|1646.2|1645.9|184
1698306900000|2023-10-26 07:55:00|1646.3|1646|1646|1645.7|1647.3|1647|1645.7|1645.4|379
1698307200000|2023-10-26 08:00:00|1645.9|1645.6|1647.2|1646.9|1647.3|1647|1645.3|1645|270
1698307500000|2023-10-26 08:05:00|1647|1646.7|1647.7|1647.4|1648|1647.7|1646.3|1646|230
1698307800000|2023-10-26 08:10:00|1647.8|1647.5|1647.9|1647.6|1648.1|1647.8|1647.3|1647|180
1698308100000|2023-10-26 08:15:00|1647.8|1647.5|1647.6|1647.3|1647.9|1647.6|1647.2|1646.9|208
1698308400000|2023-10-26 08:20:00|1647.7|1647.4|1645.5|1645.2|1647.7|1647.4|1645.2|1644.9|190
1698308700000|2023-10-26 08:25:00|1645.6|1645.3|1644.6|1644.3|1645.9|1645.6|1644.4|1644.1|113
1698309000000|2023-10-26 08:30:00|1644.7|1644.4|1646.5|1646.2|1646.9|1646.6|1644.6|1644.3|274
1698309300000|2023-10-26 08:35:00|1646.4|1646.1|1646.2|1645.9|1647.2|1646.9|1645.7|1645.4|213
1698309600000|2023-10-26 08:40:00|1646.1|1645.8|1646.2|1645.9|1646.9|1646.6|1645.5|1645.2|173
1698309900000|2023-10-26 08:45:00|1646.1|1645.8|1646.6|1646.3|1646.7|1646.4|1645.5|1645.2|126
1698310200000|2023-10-26 08:50:00|1646.7|1646.4|1646.6|1646.3|1646.9|1646.6|1646|1645.7|144
1698310500000|2023-10-26 08:55:00|1646.7|1646.4|1646.8|1646.5|1647.2|1646.9|1646.3|1646|112
1698310800000|2023-10-26 09:00:00|1646.7|1646.4|1647.8|1647.5|1647.9|1647.6|1646|1645.7|132
1698311100000|2023-10-26 09:05:00|1647.9|1647.6|1647.9|1647.6|1648.4|1648.1|1647.4|1647.1|225
1698311400000|2023-10-26 09:10:00|1648|1647.7|1646.3|1646|1648.3|1648|1646.3|1646|270
1698311700000|2023-10-26 09:15:00|1646.2|1645.9|1645.6|1645.3|1646.2|1645.9|1644.9|1644.6|183
1698312000000|2023-10-26 09:20:00|1645.7|1645.4|1648.5|1648.2|1648.6|1648.3|1645.4|1645.1|129
1698312300000|2023-10-26 09:25:00|1648.3|1648|1649.6|1649.3|1650.1|1649.8|1648|1647.7|171
1698312600000|2023-10-26 09:30:00|1649.4|1649.1|1649.2|1648.9|1650.2|1649.9|1649|1648.7|160
1698312900000|2023-10-26 09:35:00|1649.1|1648.8|1649.9|1649.6|1650|1649.7|1648.9|1648.6|106
1698313200000|2023-10-26 09:40:00|1649.8|1649.5|1649.2|1648.9|1649.9|1649.6|1649.2|1648.9|60
1698313500000|2023-10-26 09:45:00|1649.3|1649|1649.8|1649.5|1649.9|1649.6|1649|1648.7|109
1698313800000|2023-10-26 09:50:00|1649.7|1649.4|1648.9|1648.6|1649.7|1649.4|1648.6|1648.3|221
1698314100000|2023-10-26 09:55:00|1649|1648.7|1648.3|1648|1649|1648.7|1647.7|1647.4|126
1698314400000|2023-10-26 10:00:00|1648.2|1647.9|1647.4|1647.1|1648.6|1648.3|1647|1646.7|150
1698314700000|2023-10-26 10:05:00|1647.3|1647|1648.2|1647.9|1648.3|1648|1647|1646.7|66
1698315000000|2023-10-26 10:10:00|1648.1|1647.8|1649.1|1648.8|1649.1|1648.8|1648|1647.7|49
1698315300000|2023-10-26 10:15:00|1649|1648.7|1649.8|1649.5|1649.8|1649.5|1648.8|1648.5|64
1698315600000|2023-10-26 10:20:00|1649.7|1649.4|1649.6|1649.3|1650.3|1650|1649.4|1649.1|68
1698315900000|2023-10-26 10:25:00|1649.7|1649.4|1649.6|1649.3|1650|1649.7|1649.2|1648.9|120
1698316200000|2023-10-26 10:30:00|1649.5|1649.2|1649.7|1649.4|1650.4|1650.1|1649.1|1648.8|174
1698316500000|2023-10-26 10:35:00|1649.6|1649.3|1648.3|1648|1650.1|1649.8|1648.1|1647.8|183
1698316800000|2023-10-26 10:40:00|1648.2|1647.9|1647.3|1647|1648.3|1648|1647|1646.7|180
1698317100000|2023-10-26 10:45:00|1647.4|1647.1|1647.2|1646.9|1647.4|1647.1|1646.6|1646.3|256
1698317400000|2023-10-26 10:50:00|1647.3|1647|1646.4|1646.1|1647.4|1647.1|1646|1645.7|130
1698317700000|2023-10-26 10:55:00|1646.5|1646.2|1646.1|1645.8|1646.7|1646.4|1645.9|1645.6|181
1698318000000|2023-10-26 11:00:00|1646|1645.7|1643.9|1643.6|1646|1645.7|1643.3|1643|591
1698318300000|2023-10-26 11:05:00|1644|1643.7|1643.6|1643.3|1644.2|1643.9|1642.7|1642.4|358
1698318600000|2023-10-26 11:10:00|1643.7|1643.4|1642.9|1642.6|1643.7|1643.4|1642.5|1642.2|258
1698318900000|2023-10-26 11:15:00|1643|1642.7|1643.3|1643|1643.7|1643.4|1642.7|1642.4|303
1698319200000|2023-10-26 11:20:00|1643.4|1643.1|1643.1|1642.8|1644.1|1643.8|1642.8|1642.5|185
1698319500000|2023-10-26 11:25:00|1643|1642.7|1642.9|1642.6|1643.3|1643|1641.9|1641.6|273
1698319800000|2023-10-26 11:30:00|1642.8|1642.5|1641.5|1641.2|1643|1642.7|1641.2|1640.9|329
1698320100000|2023-10-26 11:35:00|1641.6|1641.3|1642.8|1642.5|1643.1|1642.8|1641.2|1640.9|490
1698320400000|2023-10-26 11:40:00|1642.7|1642.4|1643.9|1643.6|1644.1|1643.8|1642.7|1642.4|179
1698320700000|2023-10-26 11:45:00|1644|1643.7|1644.4|1644.1|1644.7|1644.4|1643.9|1643.6|290
1698321000000|2023-10-26 11:50:00|1644.3|1644|1645.4|1645.1|1645.5|1645.2|1644|1643.7|286
1698321300000|2023-10-26 11:55:00|1645.3|1645|1645.6|1645.3|1646.2|1645.9|1645.1|1644.8|127
1698321600000|2023-10-26 12:00:00|1645.5|1645.2|1645.7|1645.4|1646.1|1645.8|1644.9|1644.6|327
1698321900000|2023-10-26 12:05:00|1645.8|1645.5|1646.1|1645.8|1646.3|1646|1645.4|1645.1|335
1698322200000|2023-10-26 12:10:00|1646|1645.7|1645.7|1645.4|1646.2|1645.9|1645.3|1645|371
1698322500000|2023-10-26 12:15:00|1645.9|1645.6|1646.6|1646.3|1647.1|1646.8|1644.4|1644.1|1428
1698322800000|2023-10-26 12:20:00|1646.7|1646.4|1645.4|1645.1|1646.9|1646.6|1644.9|1644.6|587
1698323100000|2023-10-26 12:25:00|1645.5|1645.2|1646.2|1645.9|1646.9|1646.6|1644.5|1644.2|647
1698323400000|2023-10-26 12:30:00|1646.1|1645.8|1652|1651.7|1652.8|1652.5|1642.9|1642.6|3006
1698323700000|2023-10-26 12:35:00|1651.9|1651.6|1653.6|1653.3|1654.6|1654.3|1650.9|1650.6|1702
1698324000000|2023-10-26 12:40:00|1653.7|1653.4|1654.8|1654.5|1655.5|1655.2|1652.8|1652.5|1417
1698324300000|2023-10-26 12:45:00|1654.9|1654.6|1653.9|1653.6|1655.2|1654.9|1653.2|1652.9|1033
1698324600000|2023-10-26 12:50:00|1654|1653.7|1657.9|1657.6|1658.4|1658.1|1654|1653.7|1811
1698324900000|2023-10-26 12:55:00|1657.7|1657.4|1657.2|1656.9|1658.2|1657.9|1656.2|1655.9|867
1698325200000|2023-10-26 13:00:00|1657.4|1657.1|1657.2|1656.9|1657.6|1657.3|1655.4|1655.1|1530
1698325500000|2023-10-26 13:05:00|1657.3|1657|1656.1|1655.8|1657.6|1657.3|1655.4|1655.1|897
1698325800000|2023-10-26 13:10:00|1656.2|1655.9|1657.3|1657|1657.5|1657.2|1655.3|1655|967
1698326100000|2023-10-26 13:15:00|1657.2|1656.9|1657.1|1656.8|1657.6|1657.3|1656.2|1655.9|915
1698326400000|2023-10-26 13:20:00|1657.2|1656.9|1655.9|1655.6|1657.4|1657.1|1655.1|1654.8|769
1698326700000|2023-10-26 13:25:00|1655.8|1655.5|1657.2|1656.9|1658.8|1658.5|1655.8|1655.5|2665
1698327000000|2023-10-26 13:30:00|1657.3|1657|1663.6|1663.3|1664.6|1664.3|1657.3|1657|10828
1698327300000|2023-10-26 13:35:00|1663.9|1663.6|1654.8|1654.5|1664.2|1663.9|1654.7|1654.4|6384
1698327600000|2023-10-26 13:40:00|1654.9|1654.6|1659.4|1659.1|1661.8|1661.5|1654.3|1654|5162
1698327900000|2023-10-26 13:45:00|1659.5|1659.2|1655.9|1655.6|1660.9|1660.6|1655.8|1655.5|3668
1698328200000|2023-10-26 13:50:00|1656|1655.7|1659.6|1659.3|1659.6|1659.3|1655.7|1655.4|5773
1698328500000|2023-10-26 13:55:00|1659.8|1659.5|1656.2|1655.9|1660.5|1660.2|1655.9|1655.6|3259
1698328800000|2023-10-26 14:00:00|1655.6|1655.3|1653.8|1653.5|1655.9|1655.6|1652.5|1652.2|4568
1698329100000|2023-10-26 14:05:00|1653.6|1653.3|1654.2|1653.9|1655.7|1655.4|1652.8|1652.5|2846
1698329400000|2023-10-26 14:10:00|1654.3|1654|1657|1656.7|1657.9|1657.6|1654.3|1654|2727
1698329700000|2023-10-26 14:15:00|1656.8|1656.5|1657.3|1657|1659.7|1659.4|1655.9|1655.6|3162
1698330000000|2023-10-26 14:20:00|1657.5|1657.2|1658.5|1658.2|1660.7|1660.4|1656.8|1656.5|3614
1698330300000|2023-10-26 14:25:00|1658.7|1658.4|1663.4|1663.1|1665|1664.7|1658.7|1658.4|3790
1698330600000|2023-10-26 14:30:00|1663.3|1663|1660.3|1660|1664.2|1663.9|1659.4|1659.1|2509
1698330900000|2023-10-26 14:35:00|1660.4|1660.1|1659.6|1659.3|1660.4|1660.1|1657.8|1657.5|3332
1698331200000|2023-10-26 14:40:00|1659.5|1659.2|1665|1664.7|1665.1|1664.8|1659.3|1659|4764
1698331500000|2023-10-26 14:45:00|1665.1|1664.8|1670|1669.7|1670.1|1669.8|1664|1663.7|5796
1698331800000|2023-10-26 14:50:00|1669.8|1669.5|1671|1670.7|1672.9|1672.6|1668.8|1668.5|3545
1698332100000|2023-10-26 14:55:00|1671.1|1670.8|1670|1669.7|1673.2|1672.9|1669.7|1669.4|4065
1698332400000|2023-10-26 15:00:00|1670.2|1669.9|1669|1668.7|1672|1671.7|1668.8|1668.5|2109
1698332700000|2023-10-26 15:05:00|1669.1|1668.8|1670.5|1670.2|1670.5|1670.2|1667.5|1667.2|4754
1698333000000|2023-10-26 15:10:00|1670.7|1670.4|1665.7|1665.4|1672.7|1672.4|1665.7|1665.4|3240
1698333300000|2023-10-26 15:15:00|1665.8|1665.5|1667.5|1667.2|1668.9|1668.6|1664.2|1663.9|2615
1698333600000|2023-10-26 15:20:00|1667.4|1667.1|1663.6|1663.3|1667.4|1667.1|1662.9|1662.6|2315
1698333900000|2023-10-26 15:25:00|1663.7|1663.4|1662.3|1662|1664.3|1664|1661.1|1660.8|2843
1698334200000|2023-10-26 15:30:00|1662.4|1662.1|1663.5|1663.2|1665|1664.7|1662|1661.7|1683
1698334500000|2023-10-26 15:35:00|1663.6|1663.3|1664.8|1664.5|1667.2|1666.9|1662.8|1662.5|1661
1698334800000|2023-10-26 15:40:00|1664.6|1664.3|1663.1|1662.8|1665.4|1665.1|1661.7|1661.4|2309
1698335100000|2023-10-26 15:45:00|1663.2|1662.9|1664.6|1664.3|1666.1|1665.8|1663.2|1662.9|978
1698335400000|2023-10-26 15:50:00|1664.5|1664.2|1663.8|1663.5|1665.4|1665.1|1663.2|1662.9|962
1698335700000|2023-10-26 15:55:00|1663.7|1663.4|1663.1|1662.8|1665.1|1664.8|1663|1662.7|1811
1698336000000|2023-10-26 16:00:00|1662.7|1662.4|1660.3|1660|1662.8|1662.5|1660|1659.7|1555
1698336300000|2023-10-26 16:05:00|1660.1|1659.8|1657.8|1657.5|1660.2|1659.9|1656.6|1656.3|3645
1698336600000|2023-10-26 16:10:00|1657.7|1657.4|1655.7|1655.4|1658.2|1657.9|1655.4|1655.1|2240
1698336900000|2023-10-26 16:15:00|1655.6|1655.3|1652.3|1652|1655.7|1655.4|1652.2|1651.9|3755
1698337200000|2023-10-26 16:20:00|1652.2|1651.9|1650.8|1650.5|1653.9|1653.6|1650.7|1650.4|4085
1698337500000|2023-10-26 16:25:00|1650.9|1650.6|1652.2|1651.9|1652.3|1652|1648.9|1648.6|4404
1698337800000|2023-10-26 16:30:00|1652|1651.7|1653.1|1652.8|1653.4|1653.1|1651|1650.7|2307
1698338100000|2023-10-26 16:35:00|1653|1652.7|1651.2|1650.9|1653.8|1653.5|1650.7|1650.4|2159
1698338400000|2023-10-26 16:40:00|1651.3|1651|1652.4|1652.1|1653.4|1653.1|1650.6|1650.3|1506
1698338700000|2023-10-26 16:45:00|1652.2|1651.9|1651.7|1651.4|1652.8|1652.5|1651|1650.7|1332
1698339000000|2023-10-26 16:50:00|1651.6|1651.3|1651.5|1651.2|1652.5|1652.2|1651|1650.7|786
1698339300000|2023-10-26 16:55:00|1651.4|1651.1|1649.4|1649.1|1652.4|1652.1|1649.3|1649|1448
1698339600000|2023-10-26 17:00:00|1649.3|1649|1652.6|1652.3|1654.9|1654.6|1648|1647.7|2649
1698339900000|2023-10-26 17:05:00|1652.5|1652.2|1653.4|1653.1|1654.9|1654.6|1651.9|1651.6|1592
1698340200000|2023-10-26 17:10:00|1653.5|1653.2|1653.6|1653.3|1654.1|1653.8|1652.3|1652|913
1698340500000|2023-10-26 17:15:00|1653.5|1653.2|1654.1|1653.8|1655.4|1655.1|1653.4|1653.1|1634
1698340800000|2023-10-26 17:20:00|1654.2|1653.9|1650.1|1649.8|1654.3|1654|1648.9|1648.6|2259
1698341100000|2023-10-26 17:25:00|1650|1649.7|1649.4|1649.1|1651|1650.7|1649.1|1648.8|1250
1698341400000|2023-10-26 17:30:00|1649.3|1649|1650.4|1650.1|1650.5|1650.2|1647.2|1646.9|2733
1698341700000|2023-10-26 17:35:00|1650.3|1650|1648.7|1648.4|1650.6|1650.3|1648.4|1648.1|1733
1698342000000|2023-10-26 17:40:00|1648.6|1648.3|1650.4|1650.1|1650.9|1650.6|1648.4|1648.1|3514
1698342300000|2023-10-26 17:45:00|1650.3|1650|1654.3|1654|1655.3|1655|1650.1|1649.8|3480
1698342600000|2023-10-26 17:50:00|1654.5|1654.2|1654.7|1654.4|1654.9|1654.6|1653.2|1652.9|925
1698342900000|2023-10-26 17:55:00|1654.8|1654.5|1656.2|1655.9|1656.4|1656.1|1654.5|1654.2|1316
1698343200000|2023-10-26 18:00:00|1656.3|1656|1655.7|1655.4|1657.3|1657|1655.3|1655|1855
1698343500000|2023-10-26 18:05:00|1655.8|1655.5|1657.7|1657.4|1658.6|1658.3|1655.8|1655.5|951
1698343800000|2023-10-26 18:10:00|1657.8|1657.5|1660.3|1660|1660.9|1660.6|1657.6|1657.3|1793
1698344100000|2023-10-26 18:15:00|1660.4|1660.1|1660.3|1660|1661.5|1661.2|1659.2|1658.9|1408
1698344400000|2023-10-26 18:20:00|1660.4|1660.1|1659|1658.7|1661.1|1660.8|1658.9|1658.6|1052
1698344700000|2023-10-26 18:25:00|1658.9|1658.6|1661.2|1660.9|1661.3|1661|1657.8|1657.5|1385
1698345000000|2023-10-26 18:30:00|1661.1|1660.8|1662.9|1662.6|1664.3|1664|1659.7|1659.4|2558
1698345300000|2023-10-26 18:35:00|1662.5|1662.2|1661.9|1661.6|1663.1|1662.8|1661.2|1660.9|2096
1698345600000|2023-10-26 18:40:00|1661.8|1661.5|1661.9|1661.6|1664|1663.7|1660.9|1660.6|1723
1698345900000|2023-10-26 18:45:00|1662|1661.7|1662.8|1662.5|1664.4|1664.1|1661.8|1661.5|2128
1698346200000|2023-10-26 18:50:00|1662.7|1662.4|1666.5|1666.2|1666.6|1666.3|1662.7|1662.4|1724
1698346500000|2023-10-26 18:55:00|1666.4|1666.1|1668.8|1668.5|1668.9|1668.6|1666.2|1665.9|2351
1698346800000|2023-10-26 19:00:00|1668.9|1668.6|1669.3|1669|1671.6|1671.3|1668.5|1668.2|3903
1698347100000|2023-10-26 19:05:00|1669.4|1669.1|1666.7|1666.4|1669.4|1669.1|1666.3|1666|1955
1698347400000|2023-10-26 19:10:00|1666.8|1666.5|1663.8|1663.5|1667.2|1666.9|1663.3|1663|2074
1698347700000|2023-10-26 19:15:00|1663.7|1663.4|1663.8|1663.5|1665.3|1665|1662.7|1662.4|2001
1698348000000|2023-10-26 19:20:00|1663.7|1663.4|1662.3|1662|1664.9|1664.6|1661.5|1661.2|1709
1698348300000|2023-10-26 19:25:00|1662.4|1662.1|1660.6|1660.3|1662.6|1662.3|1660.5|1660.2|1626
1698348600000|2023-10-26 19:30:00|1660.5|1660.2|1659.9|1659.6|1662.3|1662|1659.6|1659.3|2136
1698348900000|2023-10-26 19:35:00|1659.6|1659.3|1657|1656.7|1659.9|1659.6|1656.2|1655.9|2456
1698349200000|2023-10-26 19:40:00|1656.9|1656.6|1655.2|1654.9|1656.9|1656.6|1654.9|1654.6|3107
1698349500000|2023-10-26 19:45:00|1655.3|1655|1655.7|1655.4|1656.3|1656|1653.8|1653.5|3102
1698349800000|2023-10-26 19:50:00|1655.5|1655.2|1656.7|1656.4|1658.4|1658.1|1655.2|1654.9|3618
1698350100000|2023-10-26 19:55:00|1656.8|1656.5|1657.2|1656.9|1658.2|1657.9|1655.8|1655.5|11671
1698350400000|2023-10-26 20:00:00|1656.9|1656.6|1656.4|1656.1|1658.2|1657.9|1653.4|1653.1|7709
1698350700000|2023-10-26 20:05:00|1656.5|1656.2|1657.4|1657.1|1657.6|1657.3|1656.2|1655.9|2035
1698351000000|2023-10-26 20:10:00|1657.5|1657.2|1658.1|1657.8|1658.8|1658.5|1657.2|1656.9|1517
1698351300000|2023-10-26 20:15:00|1657.8|1657.5|1657.4|1657.1|1658.3|1658|1656.8|1656.5|585
1698351600000|2023-10-26 20:20:00|1657.3|1657|1657.5|1657.2|1657.8|1657.5|1657|1656.7|250
1698351900000|2023-10-26 20:25:00|1657.6|1657.3|1657.9|1657.6|1658|1657.7|1657.5|1657.2|336
1698352200000|2023-10-26 20:30:00|1658|1657.7|1656.9|1656.6|1658.1|1657.8|1656.9|1656.6|238
1698352500000|2023-10-26 20:35:00|1656.8|1656.5|1656.4|1656.1|1657.2|1656.9|1656.3|1656|230
1698352800000|2023-10-26 20:40:00|1656.3|1656|1655.3|1655|1656.3|1656|1654.6|1654.3|390
1698353100000|2023-10-26 20:45:00|1655.2|1654.9|1657|1656.7|1657.2|1656.9|1654.6|1654.3|536
1698353400000|2023-10-26 20:50:00|1656.7|1656.4|1656.7|1656.4|1657.7|1657.4|1656.5|1656.2|240
1698353700000|2023-10-26 20:55:00|1656.6|1656.3|1657.7|1656.9|1657.7|1657.4|1656.6|1656.3|123
1698354000000|2023-10-26 21:00:00|1657.5|1656.7|1657.3|1656.5|1657.7|1656.9|1657|1656.2|0
1698354300000|2023-10-26 21:05:00|1657.4|1656.6|1657.6|1656.8|1657.6|1656.8|1657.3|1656.5|0
1698354600000|2023-10-26 21:10:00|1657.7|1656.9|1657.6|1656.8|1658.2|1657.4|1657.6|1656.8|0
1698354900000|2023-10-26 21:15:00|1657.7|1656.9|1658|1657.2|1658.2|1657.4|1657.6|1656.8|0
1698355200000|2023-10-26 21:20:00|1657.9|1657.1|1657.9|1657.1|1658|1657.2|1657.7|1656.9|0
1698355500000|2023-10-26 21:25:00|1657.8|1657|1657.4|1656.6|1657.8|1657|1657.4|1656.6|0
1698355800000|2023-10-26 21:30:00|1657.5|1656.7|1657.6|1656.8|1657.9|1657.1|1657.5|1656.7|0
1698356100000|2023-10-26 21:35:00|1657.5|1656.7|1658.3|1657.5|1660.2|1659.4|1657.2|1656.4|0
1698356400000|2023-10-26 21:40:00|1658.4|1657.6|1659|1658.2|1659.3|1658.5|1658.4|1657.6|0
1698356700000|2023-10-26 21:45:00|1659.1|1658.3|1658.8|1658|1659.1|1658.3|1658.6|1657.8|0
1698357000000|2023-10-26 21:50:00|1658.9|1658.1|1659.9|1659.1|1660.2|1659.4|1658.8|1658|0
1698357300000|2023-10-26 21:55:00|1659.8|1659|1660.2|1659.4|1660.4|1659.6|1659.7|1658.9|0
1698357600000|2023-10-26 22:00:00|1660.8|1660|1659.8|1659.5|1660.8|1660.4|1658.2|1657.9|612
1698357900000|2023-10-26 22:05:00|1659.9|1659.6|1661|1660.7|1661.1|1660.8|1659.7|1659.4|152
1698358200000|2023-10-26 22:10:00|1660.9|1660.6|1661.4|1661.1|1661.4|1661.1|1660.7|1660.4|131
1698358500000|2023-10-26 22:15:00|1661.3|1661|1660.6|1660.3|1661.4|1661.1|1660.1|1659.8|276
1698358800000|2023-10-26 22:20:00|1660.5|1660.2|1659.9|1659.6|1661|1660.7|1659.8|1659.5|276
1698359100000|2023-10-26 22:25:00|1659.7|1659.4|1659|1658.7|1660|1659.7|1659|1658.7|101
1698359400000|2023-10-26 22:30:00|1659.1|1658.8|1659.1|1658.8|1659.6|1659.3|1658.7|1658.4|183
1698359700000|2023-10-26 22:35:00|1659|1658.7|1659.4|1659.1|1659.4|1659.1|1658.6|1658.3|102
1698360000000|2023-10-26 22:40:00|1659.3|1659|1659.8|1659.5|1659.8|1659.5|1659|1658.7|74
1698360300000|2023-10-26 22:45:00|1659.7|1659.4|1659.9|1659.6|1660|1659.7|1659.4|1659.1|47
1698360600000|2023-10-26 22:50:00|1660|1659.7|1659.9|1659.6|1660.2|1659.9|1659.5|1659.2|148
1698360900000|2023-10-26 22:55:00|1660|1659.7|1660.1|1659.8|1660.3|1660|1660|1659.7|48
1698361200000|2023-10-26 23:00:00|1660.2|1659.9|1661.8|1661.5|1661.8|1661.5|1660.1|1659.8|85
1698361500000|2023-10-26 23:05:00|1661.7|1661.4|1662.3|1662|1662.3|1662|1661.6|1661.3|61
1698361800000|2023-10-26 23:10:00|1662.2|1661.9|1662|1661.7|1662.3|1662|1661.7|1661.4|70
1698362100000|2023-10-26 23:15:00|1662.1|1661.8|1663.1|1662.8|1663.2|1662.9|1661.8|1661.5|209
1698362400000|2023-10-26 23:20:00|1663|1662.7|1662.7|1662.4|1663.2|1662.9|1662.6|1662.3|54
1698362700000|2023-10-26 23:25:00|1662.8|1662.5|1662.8|1662.5|1662.9|1662.6|1662.6|1662.3|20
1698363000000|2023-10-26 23:30:00|1662.9|1662.6|1662.8|1662.5|1662.9|1662.6|1662.7|1662.4|44
1698363300000|2023-10-26 23:35:00|1662.7|1662.4|1662.6|1662.3|1662.8|1662.5|1662.3|1662|32
1698363600000|2023-10-26 23:40:00|1662.7|1662.4|1663.1|1662.8|1663.1|1662.8|1662.5|1662.2|23
1698363900000|2023-10-26 23:45:00|1663.2|1662.9|1663.3|1663|1663.3|1663|1662.8|1662.5|75
1698364200000|2023-10-26 23:50:00|1663.4|1663.1|1663.8|1663.5|1663.9|1663.6|1663.4|1663.1|87
1698364500000|2023-10-26 23:55:00|1663.9|1663.6|1663.9|1663.6|1664.2|1663.9|1663.8|1663.5|86
1698364800000|2023-10-27 00:00:00|1663.6|1663.3|1661.9|1661.6|1663.6|1663.3|1661.5|1661.2|162
1698365100000|2023-10-27 00:05:00|1662|1661.7|1660.7|1660.4|1662.1|1661.8|1660.5|1660.2|96
1698365400000|2023-10-27 00:10:00|1660.8|1660.5|1661|1660.7|1661.5|1661.2|1660.7|1660.4|72
1698365700000|2023-10-27 00:15:00|1661.1|1660.8|1660.2|1659.9|1661.5|1661.2|1660.2|1659.9|110
1698366000000|2023-10-27 00:20:00|1660.1|1659.8|1659.8|1659.5|1660.7|1660.4|1659.6|1659.3|93
1698366300000|2023-10-27 00:25:00|1659.7|1659.4|1660.5|1660.2|1660.8|1660.5|1659.7|1659.4|33
1698366600000|2023-10-27 00:30:00|1660.6|1660.3|1660.9|1660.6|1661.6|1661.3|1660.5|1660.2|76
1698366900000|2023-10-27 00:35:00|1660.8|1660.5|1660.1|1659.8|1660.9|1660.6|1659.9|1659.6|40
1698367200000|2023-10-27 00:40:00|1660|1659.7|1660.4|1660.1|1660.6|1660.3|1659.3|1659|54
1698367500000|2023-10-27 00:45:00|1660.5|1660.2|1660.6|1660.3|1661|1660.7|1660.3|1660|108
1698367800000|2023-10-27 00:50:00|1660.7|1660.4|1659.5|1659.2|1661|1660.7|1659.5|1659.2|230
1698368100000|2023-10-27 00:55:00|1659.6|1659.3|1659.5|1659.2|1660.1|1659.8|1659.5|1659.2|31
1698368400000|2023-10-27 01:00:00|1659.3|1659|1660.3|1660|1660.4|1660.1|1659|1658.7|72
1698368700000|2023-10-27 01:05:00|1660.4|1660.1|1660.7|1660.4|1660.7|1660.4|1660.1|1659.8|47
1698369000000|2023-10-27 01:10:00|1660.8|1660.5|1659.6|1659.3|1660.8|1660.5|1659.4|1659.1|70
1698369300000|2023-10-27 01:15:00|1659.7|1659.4|1660.4|1660.1|1660.6|1660.3|1659.3|1659|106
1698369600000|2023-10-27 01:20:00|1660.3|1660|1660.4|1660.1|1660.7|1660.4|1660.2|1659.9|39
1698369900000|2023-10-27 01:25:00|1660.5|1660.2|1660.3|1660|1660.9|1660.6|1660.2|1659.9|39
1698370200000|2023-10-27 01:30:00|1660.2|1659.9|1660.9|1660.6|1661.1|1660.8|1659.8|1659.5|112
1698370500000|2023-10-27 01:35:00|1660.8|1660.5|1661.6|1661.3|1661.8|1661.5|1660.6|1660.3|91
1698370800000|2023-10-27 01:40:00|1661.5|1661.2|1662.5|1662.2|1662.7|1662.4|1661.5|1661.2|166
1698371100000|2023-10-27 01:45:00|1662.6|1662.3|1662.9|1662.6|1662.9|1662.6|1662.3|1662|80
1698371400000|2023-10-27 01:50:00|1663|1662.7|1664|1663.7|1664|1663.7|1663|1662.7|135
1698371700000|2023-10-27 01:55:00|1663.9|1663.6|1663.4|1663.1|1663.9|1663.6|1663.2|1662.9|22
1698372000000|2023-10-27 02:00:00|1663.5|1663.2|1663.9|1663.6|1664.1|1663.8|1663.4|1663.1|46
1698372300000|2023-10-27 02:05:00|1664|1663.7|1664.2|1663.9|1664.3|1664|1663.7|1663.4|45
1698372600000|2023-10-27 02:10:00|1664.1|1663.8|1664.5|1664.2|1664.6|1664.3|1664|1663.7|55
1698372900000|2023-10-27 02:15:00|1664.6|1664.3|1664.8|1664.5|1665|1664.7|1664.3|1664|96
1698373200000|2023-10-27 02:20:00|1664.9|1664.6|1664.8|1664.5|1664.9|1664.6|1664.4|1664.1|74
1698373500000|2023-10-27 02:25:00|1664.7|1664.4|1664.7|1664.4|1665|1664.7|1664.5|1664.2|92
1698373800000|2023-10-27 02:30:00|1664.8|1664.5|1665.1|1664.8|1665.5|1665.2|1664.7|1664.4|93
1698374100000|2023-10-27 02:35:00|1665|1664.7|1665|1664.7|1665.2|1664.9|1664.8|1664.5|45
1698374400000|2023-10-27 02:40:00|1665.1|1664.8|1664.5|1664.2|1665.1|1664.8|1664.5|1664.2|39
1698374700000|2023-10-27 02:45:00|1664.6|1664.3|1664.1|1663.8|1664.6|1664.3|1663.9|1663.6|59
1698375000000|2023-10-27 02:50:00|1664.2|1663.9|1664.1|1663.8|1664.4|1664.1|1663.8|1663.5|35
1698375300000|2023-10-27 02:55:00|1664.2|1663.9|1663.6|1663.3|1664.2|1663.9|1663.4|1663.1|27
1698375600000|2023-10-27 03:00:00|1663.7|1663.4|1663.7|1663.4|1664.1|1663.8|1663.5|1663.2|29
1698375900000|2023-10-27 03:05:00|1663.8|1663.5|1663.3|1663|1663.8|1663.5|1663.2|1662.9|35
1698376200000|2023-10-27 03:10:00|1663.2|1662.9|1662.7|1662.4|1663.2|1662.9|1662.5|1662.2|36
1698376500000|2023-10-27 03:15:00|1662.8|1662.5|1662.5|1662.2|1662.8|1662.5|1662.5|1662.2|16
1698376800000|2023-10-27 03:20:00|1662.6|1662.3|1662.3|1662|1662.8|1662.5|1662.2|1661.9|35
1698377100000|2023-10-27 03:25:00|1662.4|1662.1|1662.5|1662.2|1662.7|1662.4|1662.3|1662|37
1698377400000|2023-10-27 03:30:00|1662.6|1662.3|1662.2|1661.9|1662.7|1662.4|1662|1661.7|27
1698377700000|2023-10-27 03:35:00|1662.1|1661.8|1662.4|1662.1|1662.4|1662.1|1662|1661.7|23
1698378000000|2023-10-27 03:40:00|1662.3|1662|1662.1|1661.8|1662.4|1662.1|1662.1|1661.8|14
1698378300000|2023-10-27 03:45:00|1662.2|1661.9|1662.5|1662.2|1662.6|1662.3|1662|1661.7|13
1698378600000|2023-10-27 03:50:00|1662.4|1662.1|1662.5|1662.2|1662.5|1662.2|1662.2|1661.9|5
1698378900000|2023-10-27 03:55:00|1662.6|1662.3|1662.9|1662.6|1663|1662.7|1662.6|1662.3|59
1698379200000|2023-10-27 04:00:00|1663|1662.7|1662.6|1662.3|1663|1662.7|1662.6|1662.3|30
1698379500000|2023-10-27 04:05:00|1662.7|1662.4|1662.9|1662.6|1662.9|1662.6|1662.5|1662.2|20
1698379800000|2023-10-27 04:10:00|1662.8|1662.5|1662.9|1662.6|1663.1|1662.8|1662.6|1662.3|29
1698380100000|2023-10-27 04:15:00|1663|1662.7|1663.1|1662.8|1663.2|1662.9|1662.8|1662.5|16
1698380400000|2023-10-27 04:20:00|1663|1662.7|1663|1662.7|1663.1|1662.8|1663|1662.7|7
1698380700000|2023-10-27 04:25:00|1663.1|1662.8|1663|1662.7|1663.4|1663.1|1663|1662.7|19
1698381000000|2023-10-27 04:30:00|1663.1|1662.8|1663.1|1662.8|1663.2|1662.9|1663|1662.7|52
1698381300000|2023-10-27 04:35:00|1663.2|1662.9|1663.9|1663.6|1663.9|1663.6|1663.1|1662.8|45
1698381600000|2023-10-27 04:40:00|1664|1663.7|1664.1|1663.8|1664.2|1663.9|1663.7|1663.4|19
1698381900000|2023-10-27 04:45:00|1664.2|1663.9|1663.8|1663.5|1664.2|1663.9|1663.7|1663.4|14
1698382200000|2023-10-27 04:50:00|1663.9|1663.6|1664.1|1663.8|1664.1|1663.8|1663.8|1663.5|7
1698382500000|2023-10-27 04:55:00|1664|1663.7|1664.4|1664.1|1664.6|1664.3|1663.9|1663.6|26
1698382800000|2023-10-27 05:00:00|1664.5|1664.2|1664.6|1664.3|1664.6|1664.3|1663.8|1663.5|54
1698383100000|2023-10-27 05:05:00|1664.7|1664.4|1663.8|1663.5|1664.7|1664.4|1663.7|1663.4|32
1698383400000|2023-10-27 05:10:00|1663.9|1663.6|1663.8|1663.5|1664|1663.7|1663.4|1663.1|63
1698383700000|2023-10-27 05:15:00|1663.7|1663.4|1664.2|1663.9|1664.3|1664|1663.6|1663.3|35
1698384000000|2023-10-27 05:20:00|1664.1|1663.8|1663.8|1663.5|1664.2|1663.9|1663.8|1663.5|40
1698384300000|2023-10-27 05:25:00|1663.9|1663.6|1664.5|1664.2|1664.5|1664.2|1663.8|1663.5|50
1698384600000|2023-10-27 05:30:00|1664.6|1664.3|1663.9|1663.6|1665|1664.7|1663.8|1663.5|73
1698384900000|2023-10-27 05:35:00|1664|1663.7|1663.5|1663.2|1664.1|1663.8|1663.5|1663.2|47
1698385200000|2023-10-27 05:40:00|1663.6|1663.3|1664.3|1664|1664.3|1664|1663.4|1663.1|64
1698385500000|2023-10-27 05:45:00|1664.4|1664.1|1664.3|1664|1664.5|1664.2|1664.1|1663.8|41
1698385800000|2023-10-27 05:50:00|1664.4|1664.1|1665|1664.7|1665.1|1664.8|1664.2|1663.9|52
1698386100000|2023-10-27 05:55:00|1665.1|1664.8|1665|1664.7|1665.2|1664.9|1664.7|1664.4|37
1698386400000|2023-10-27 06:00:00|1665.1|1664.8|1664.3|1664|1665.1|1664.8|1664.2|1663.9|80
1698386700000|2023-10-27 06:05:00|1664.4|1664.1|1665|1664.7|1665.2|1664.9|1664.2|1663.9|86
1698387000000|2023-10-27 06:10:00|1665.1|1664.8|1664.7|1664.4|1665.4|1665.1|1664.4|1664.1|165
1698387300000|2023-10-27 06:15:00|1664.8|1664.5|1664.7|1664.4|1664.9|1664.6|1664.4|1664.1|73
1698387600000|2023-10-27 06:20:00|1664.6|1664.3|1664.6|1664.3|1664.7|1664.4|1664.2|1663.9|71
1698387900000|2023-10-27 06:25:00|1664.7|1664.4|1663.3|1663|1664.7|1664.4|1663.2|1662.9|165
1698388200000|2023-10-27 06:30:00|1663.4|1663.1|1663.5|1663.2|1663.8|1663.5|1663.2|1662.9|89
1698388500000|2023-10-27 06:35:00|1663.4|1663.1|1663.8|1663.5|1664.3|1664|1663.4|1663.1|72
1698388800000|2023-10-27 06:40:00|1663.7|1663.4|1664|1663.7|1664.5|1664.2|1663.6|1663.3|135
1698389100000|2023-10-27 06:45:00|1664.1|1663.8|1663.9|1663.6|1664.3|1664|1663.6|1663.3|106
1698389400000|2023-10-27 06:50:00|1664|1663.7|1664|1663.7|1664.8|1664.5|1663.8|1663.5|209
1698389700000|2023-10-27 06:55:00|1663.9|1663.6|1663.5|1663.2|1664.7|1664.4|1663.5|1663.2|162
1698390000000|2023-10-27 07:00:00|1663.7|1663.4|1661.7|1661.4|1664.1|1663.8|1661.5|1661.2|410
1698390300000|2023-10-27 07:05:00|1661.5|1661.2|1661.3|1661|1662|1661.7|1660.5|1660.2|301
1698390600000|2023-10-27 07:10:00|1661.2|1660.9|1660.4|1660.1|1661.7|1661.4|1660.2|1659.9|188
1698390900000|2023-10-27 07:15:00|1660.3|1660|1661.4|1661.1|1661.6|1661.3|1660.1|1659.8|169
1698391200000|2023-10-27 07:20:00|1661.5|1661.2|1661.1|1660.8|1662.5|1662.2|1660.8|1660.5|152
1698391500000|2023-10-27 07:25:00|1661.2|1660.9|1660.3|1660|1662.1|1661.8|1660.3|1660|124
1698391800000|2023-10-27 07:30:00|1660.2|1659.9|1659.8|1659.5|1660.9|1660.6|1659.7|1659.4|133
1698392100000|2023-10-27 07:35:00|1659.9|1659.6|1660.1|1659.8|1660.5|1660.2|1659.5|1659.2|131
1698392400000|2023-10-27 07:40:00|1660.2|1659.9|1662.1|1661.8|1662.2|1661.9|1659.8|1659.5|155
1698392700000|2023-10-27 07:45:00|1662|1661.7|1661.8|1661.5|1662.4|1662.1|1661.4|1661.1|98
1698393000000|2023-10-27 07:50:00|1661.7|1661.4|1662.3|1662|1662.4|1662.1|1661.5|1661.2|101
1698393300000|2023-10-27 07:55:00|1662.4|1662.1|1662.4|1662.1|1662.6|1662.3|1661.9|1661.6|71
1698393600000|2023-10-27 08:00:00|1662.3|1662|1663.5|1663.2|1664.2|1663.9|1661.3|1661|869
1698393900000|2023-10-27 08:05:00|1663.4|1663.1|1664.3|1664|1664.7|1664.4|1663.1|1662.8|446
1698394200000|2023-10-27 08:10:00|1664.2|1663.9|1665.1|1664.8|1665.3|1665|1663.9|1663.6|584
1698394500000|2023-10-27 08:15:00|1665.2|1664.9|1666|1665.7|1666.1|1665.8|1664.9|1664.6|339
1698394800000|2023-10-27 08:20:00|1665.9|1665.6|1666|1665.7|1667|1666.7|1665.8|1665.5|351
1698395100000|2023-10-27 08:25:00|1665.9|1665.6|1666.2|1665.9|1666.5|1666.2|1665.9|1665.6|230
1698395400000|2023-10-27 08:30:00|1666.3|1666|1666.8|1666.5|1667.1|1666.8|1666|1665.7|376
1698395700000|2023-10-27 08:35:00|1666.9|1666.6|1667.3|1667|1667.3|1667|1666.3|1666|397
1698396000000|2023-10-27 08:40:00|1667.2|1666.9|1668|1667.7|1668.3|1668|1667|1666.7|662
1698396300000|2023-10-27 08:45:00|1667.9|1667.6|1666.7|1666.4|1668.1|1667.8|1666.7|1666.4|194
1698396600000|2023-10-27 08:50:00|1666.8|1666.5|1666.9|1666.6|1667.3|1667|1666.7|1666.4|109
1698396900000|2023-10-27 08:55:00|1666.8|1666.5|1667.4|1667.1|1667.7|1667.4|1666.5|1666.2|183
1698397200000|2023-10-27 09:00:00|1667.3|1667|1667.2|1666.9|1667.9|1667.6|1666.8|1666.5|156
1698397500000|2023-10-27 09:05:00|1667.1|1666.8|1667.1|1666.8|1667.8|1667.5|1666.8|1666.5|75
1698397800000|2023-10-27 09:10:00|1667.2|1666.9|1665.4|1665.1|1667.2|1666.9|1665.2|1664.9|119
1698398100000|2023-10-27 09:15:00|1665.5|1665.2|1665.1|1664.8|1665.8|1665.5|1664.9|1664.6|115
1698398400000|2023-10-27 09:20:00|1665.2|1664.9|1665.3|1665|1665.6|1665.3|1664.7|1664.4|143
1698398700000|2023-10-27 09:25:00|1665.4|1665.1|1665.1|1664.8|1665.6|1665.3|1665|1664.7|53
1698399000000|2023-10-27 09:30:00|1665.2|1664.9|1664.7|1664.4|1665.4|1665.1|1664.6|1664.3|98
1698399300000|2023-10-27 09:35:00|1664.6|1664.3|1663.8|1663.5|1664.8|1664.5|1663.3|1663|176
1698399600000|2023-10-27 09:40:00|1663.7|1663.4|1663.5|1663.2|1664.4|1664.1|1663.5|1663.2|92
1698399900000|2023-10-27 09:45:00|1663.4|1663.1|1663.7|1663.4|1664|1663.7|1663.1|1662.8|114
1698400200000|2023-10-27 09:50:00|1663.6|1663.3|1663.7|1663.4|1663.9|1663.6|1663|1662.7|97
1698400500000|2023-10-27 09:55:00|1663.5|1663.2|1663.6|1663.3|1663.8|1663.5|1663.3|1663|61
1698400800000|2023-10-27 10:00:00|1663.3|1663|1663.7|1663.4|1664.1|1663.8|1663.3|1663|300
1698401100000|2023-10-27 10:05:00|1663.8|1663.5|1664.5|1664.2|1664.6|1664.3|1663.6|1663.3|131
1698401400000|2023-10-27 10:10:00|1664.4|1664.1|1664.3|1664|1664.4|1664.1|1663.8|1663.5|81
1698401700000|2023-10-27 10:15:00|1664.2|1663.9|1663.5|1663.2|1664.3|1664|1663|1662.7|129
1698402000000|2023-10-27 10:20:00|1663.6|1663.3|1662|1661.7|1663.7|1663.4|1662|1661.7|110
1698402300000|2023-10-27 10:25:00|1662.1|1661.8|1662|1661.7|1662.1|1661.8|1661.7|1661.4|138
1698402600000|2023-10-27 10:30:00|1661.9|1661.6|1660.3|1660|1661.9|1661.6|1660.1|1659.8|381
1698402900000|2023-10-27 10:35:00|1660.2|1659.9|1659.8|1659.5|1660.6|1660.3|1659.7|1659.4|167
1698403200000|2023-10-27 10:40:00|1659.9|1659.6|1661.2|1660.9|1661.2|1660.9|1659.8|1659.5|138
1698403500000|2023-10-27 10:45:00|1661.1|1660.8|1661.2|1660.9|1661.5|1661.2|1661|1660.7|88
1698403800000|2023-10-27 10:50:00|1661.3|1661|1660.5|1660.2|1661.7|1661.4|1660.4|1660.1|192
1698404100000|2023-10-27 10:55:00|1660.4|1660.1|1659.7|1659.4|1660.8|1660.5|1659.5|1659.2|339
1698404400000|2023-10-27 11:00:00|1659.6|1659.3|1660|1659.7|1660.7|1660.4|1659.3|1659|189
1698404700000|2023-10-27 11:05:00|1659.8|1659.5|1659.6|1659.3|1660.2|1659.9|1659.4|1659.1|307
1698405000000|2023-10-27 11:10:00|1659.5|1659.2|1658.7|1658.4|1659.8|1659.5|1658.2|1657.9|464
1698405300000|2023-10-27 11:15:00|1658.6|1658.3|1658.3|1658|1659.1|1658.8|1658.2|1657.9|451
1698405600000|2023-10-27 11:20:00|1658.2|1657.9|1659.1|1658.8|1659.4|1659.1|1658.2|1657.9|165
1698405900000|2023-10-27 11:25:00|1659.2|1658.9|1658.3|1658|1659.4|1659.1|1657.6|1657.3|193
1698406200000|2023-10-27 11:30:00|1658.2|1657.9|1658.8|1658.5|1659.2|1658.9|1657.9|1657.6|364
1698406500000|2023-10-27 11:35:00|1658.9|1658.6|1657.7|1657.4|1658.9|1658.6|1657.6|1657.3|270
1698406800000|2023-10-27 11:40:00|1657.8|1657.5|1658.1|1657.8|1658.4|1658.1|1657|1656.7|425
1698407100000|2023-10-27 11:45:00|1658.2|1657.9|1657.8|1657.5|1659.3|1659|1657.6|1657.3|367
1698407400000|2023-10-27 11:50:00|1657.9|1657.6|1657.5|1657.2|1658.4|1658.1|1657.1|1656.8|245
1698407700000|2023-10-27 11:55:00|1657.4|1657.1|1656.2|1655.9|1657.9|1657.6|1656.1|1655.8|568
1698408000000|2023-10-27 12:00:00|1656.3|1656|1655.9|1655.6|1656.6|1656.3|1655|1654.7|777
1698408300000|2023-10-27 12:05:00|1656|1655.7|1657.5|1657.2|1657.7|1657.4|1655.9|1655.6|587
1698408600000|2023-10-27 12:10:00|1657.6|1657.3|1658.1|1657.8|1658.7|1658.4|1657.1|1656.8|738
1698408900000|2023-10-27 12:15:00|1658.2|1657.9|1659.6|1659.3|1660.2|1659.9|1658.2|1657.9|396
1698409200000|2023-10-27 12:20:00|1659.7|1659.4|1660.1|1659.8|1660.3|1660|1659.1|1658.8|336
1698409500000|2023-10-27 12:25:00|1660|1659.7|1659.4|1659.1|1660.1|1659.8|1659.4|1659.1|210
1698409800000|2023-10-27 12:30:00|1659.3|1659|1661.7|1661.4|1662|1661.7|1657.1|1656.8|1799
1698410100000|2023-10-27 12:35:00|1661.6|1661.3|1659.7|1659.4|1661.8|1661.5|1659.6|1659.3|632
1698410400000|2023-10-27 12:40:00|1659.8|1659.5|1659.5|1659.2|1660.1|1659.8|1658.4|1658.1|701
1698410700000|2023-10-27 12:45:00|1659.4|1659.1|1659.9|1659.6|1660.7|1660.4|1659.2|1658.9|428
1698411000000|2023-10-27 12:50:00|1659.8|1659.5|1661.1|1660.8|1661.7|1661.4|1659.1|1658.8|1383
1698411300000|2023-10-27 12:55:00|1661.2|1660.9|1658.6|1658.3|1661.6|1661.3|1657.9|1657.6|590
1698411600000|2023-10-27 13:00:00|1658.7|1658.4|1661|1660.7|1661.2|1660.9|1658.6|1658.3|627
1698411900000|2023-10-27 13:05:00|1660.9|1660.6|1660.5|1660.2|1661.6|1661.3|1659.5|1659.2|597
1698412200000|2023-10-27 13:10:00|1660.4|1660.1|1657.9|1657.6|1660.5|1660.2|1657.8|1657.5|431
1698412500000|2023-10-27 13:15:00|1658|1657.7|1658.2|1657.9|1658.8|1658.5|1657.8|1657.5|409
1698412800000|2023-10-27 13:20:00|1658.1|1657.8|1658.7|1658.4|1659.6|1659.3|1658|1657.7|421
1698413100000|2023-10-27 13:25:00|1658.6|1658.3|1660.1|1659.8|1660.5|1660.2|1657.7|1657.4|1613
1698413400000|2023-10-27 13:30:00|1660.2|1659.9|1657.3|1657|1663.4|1663.1|1656.5|1656.2|8993
1698413700000|2023-10-27 13:35:00|1657.1|1656.8|1649.9|1649.6|1657.8|1657.5|1649.3|1649|6140
1698414000000|2023-10-27 13:40:00|1650|1649.7|1645.7|1645.4|1650.7|1650.4|1644.3|1644|5156
1698414300000|2023-10-27 13:45:00|1645.8|1645.5|1643.6|1643.3|1646.7|1646.4|1642|1641.7|5031
1698414600000|2023-10-27 13:50:00|1643.7|1643.4|1645.2|1644.9|1647.8|1647.5|1642.7|1642.4|4377
1698414900000|2023-10-27 13:55:00|1645.1|1644.8|1645.5|1645.2|1646.7|1646.4|1644.2|1643.9|3066
1698415200000|2023-10-27 14:00:00|1644.4|1644.1|1642.8|1642.5|1644.5|1644.2|1638.8|1638.5|10949
1698415500000|2023-10-27 14:05:00|1642.7|1642.4|1645.2|1644.9|1646.7|1646.4|1642.3|1642|3984
1698415800000|2023-10-27 14:10:00|1645.4|1645.1|1649.2|1648.9|1649.8|1649.5|1645.4|1645.1|3082
1698416100000|2023-10-27 14:15:00|1649.1|1648.8|1644.2|1643.9|1649.2|1648.9|1643.9|1643.6|2462
1698416400000|2023-10-27 14:20:00|1644.4|1644.1|1644.2|1643.9|1646.8|1646.5|1642.8|1642.5|2272
1698416700000|2023-10-27 14:25:00|1644.4|1644.1|1646.2|1645.9|1647.6|1647.3|1644.1|1643.8|1741
1698417000000|2023-10-27 14:30:00|1646.3|1646|1646.9|1646.6|1648.2|1647.9|1645.4|1645.1|2219
1698417300000|2023-10-27 14:35:00|1647|1646.7|1645.1|1644.8|1649|1648.7|1644.6|1644.3|2023
1698417600000|2023-10-27 14:40:00|1645.2|1644.9|1644.6|1644.3|1645.9|1645.6|1642.8|1642.5|2771
1698417900000|2023-10-27 14:45:00|1645.1|1644.8|1646.3|1646|1647.4|1647.1|1644.7|1644.4|2315
1698418200000|2023-10-27 14:50:00|1646.4|1646.1|1646.7|1646.4|1648.2|1647.9|1645.5|1645.2|2051
1698418500000|2023-10-27 14:55:00|1646.6|1646.3|1647.7|1647.4|1647.7|1647.4|1645.7|1645.4|1179
1698418800000|2023-10-27 15:00:00|1647.6|1647.3|1646.5|1646.2|1649.1|1648.8|1645.8|1645.5|1832
1698419100000|2023-10-27 15:05:00|1646.4|1646.1|1649.1|1648.8|1649.2|1648.9|1646.2|1645.9|1271
1698419400000|2023-10-27 15:10:00|1649.2|1648.9|1650.5|1650.2|1650.5|1650.2|1647.6|1647.3|2484
1698419700000|2023-10-27 15:15:00|1650.4|1650.1|1652|1651.7|1652.4|1652.1|1650.2|1649.9|2479
1698420000000|2023-10-27 15:20:00|1652.1|1651.8|1653.2|1652.9|1653.8|1653.5|1651.1|1650.8|1183
1698420300000|2023-10-27 15:25:00|1653.3|1653|1651|1650.7|1653.4|1653.1|1650.8|1650.5|1611
1698420600000|2023-10-27 15:30:00|1651.1|1650.8|1648.3|1648|1651.3|1651|1647.7|1647.4|2303
1698420900000|2023-10-27 15:35:00|1648.2|1647.9|1650.3|1650|1650.8|1650.5|1647.6|1647.3|1801
1698421200000|2023-10-27 15:40:00|1650.4|1650.1|1650.4|1650.1|1651.7|1651.4|1649.7|1649.4|1065
1698421500000|2023-10-27 15:45:00|1650.3|1650|1650|1649.7|1650.6|1650.3|1648.2|1647.9|1608
1698421800000|2023-10-27 15:50:00|1649.9|1649.6|1648.5|1648.2|1650.7|1650.4|1648.5|1648.2|794
1698422100000|2023-10-27 15:55:00|1648.6|1648.3|1650.3|1650|1650.3|1650|1648.4|1648.1|953
1698422400000|2023-10-27 16:00:00|1650.2|1649.9|1646.8|1646.5|1650.2|1649.9|1645.7|1645.4|1806
1698422700000|2023-10-27 16:05:00|1646.7|1646.4|1647.8|1647.5|1648.7|1648.4|1646.2|1645.9|1222
1698423000000|2023-10-27 16:10:00|1647.7|1647.4|1645.5|1645.2|1648.1|1647.8|1644.9|1644.6|914
1698423300000|2023-10-27 16:15:00|1645.4|1645.1|1646.6|1646.3|1646.9|1646.6|1644.7|1644.4|994
1698423600000|2023-10-27 16:20:00|1646.5|1646.2|1645.2|1644.9|1646.9|1646.6|1644.3|1644|1360
1698423900000|2023-10-27 16:25:00|1645.1|1644.8|1644.5|1644.2|1645.9|1645.6|1642.6|1642.3|1867
1698424200000|2023-10-27 16:30:00|1644.4|1644.1|1644|1643.7|1644.4|1644.1|1642.8|1642.5|856
1698424500000|2023-10-27 16:35:00|1643.9|1643.6|1645.2|1644.9|1645.4|1645.1|1643.3|1643|1164
1698424800000|2023-10-27 16:40:00|1645.1|1644.8|1644.1|1643.8|1645.7|1645.4|1644|1643.7|790
1698425100000|2023-10-27 16:45:00|1644|1643.7|1643.1|1642.8|1644.2|1643.9|1642.7|1642.4|1165
1698425400000|2023-10-27 16:50:00|1643.2|1642.9|1642.8|1642.5|1643.2|1642.9|1641.5|1641.2|1566
1698425700000|2023-10-27 16:55:00|1642.6|1642.3|1641.6|1641.3|1642.9|1642.6|1641|1640.7|1372
1698426000000|2023-10-27 17:00:00|1641.5|1641.2|1641.4|1641.1|1642.8|1642.5|1641.3|1641|1111
1698426300000|2023-10-27 17:05:00|1641.3|1641|1638.1|1637.8|1641.3|1641|1637.7|1637.4|2825
1698426600000|2023-10-27 17:10:00|1638|1637.7|1636.2|1635.9|1639|1638.7|1635.8|1635.5|2274
1698426900000|2023-10-27 17:15:00|1636.3|1636|1634.5|1634.2|1636.7|1636.4|1633.1|1632.8|6448
1698427200000|2023-10-27 17:20:00|1634.4|1634.1|1635.2|1634.9|1635.7|1635.4|1633.3|1633|1880
1698427500000|2023-10-27 17:25:00|1635.1|1634.8|1635.3|1635|1637.3|1637|1634.5|1634.2|2289
1698427800000|2023-10-27 17:30:00|1635.2|1634.9|1635|1634.7|1635.3|1635|1633.6|1633.3|1598
1698428100000|2023-10-27 17:35:00|1634.9|1634.6|1634.9|1634.6|1635.8|1635.5|1634.2|1633.9|2451
1698428400000|2023-10-27 17:40:00|1635|1634.7|1636.1|1635.8|1637.6|1637.3|1634|1633.7|1665
1698428700000|2023-10-27 17:45:00|1636|1635.7|1634.9|1634.6|1636.5|1636.2|1634.5|1634.2|1272
1698429000000|2023-10-27 17:50:00|1635|1634.7|1634.2|1633.9|1636.4|1636.1|1633.9|1633.6|1779
1698429300000|2023-10-27 17:55:00|1634.3|1634|1635.6|1635.3|1635.9|1635.6|1633.9|1633.6|3228
1698429600000|2023-10-27 18:00:00|1635.5|1635.2|1635.2|1634.9|1636|1635.7|1634.1|1633.8|1264
1698429900000|2023-10-27 18:05:00|1635.1|1634.8|1634.6|1634.3|1635.4|1635.1|1632.3|1632|2735
1698430200000|2023-10-27 18:10:00|1634.7|1634.4|1635.2|1634.9|1635.7|1635.4|1634.3|1634|1337
1698430500000|2023-10-27 18:15:00|1635.1|1634.8|1636.3|1636|1638.6|1638.3|1635.1|1634.8|2574
1698430800000|2023-10-27 18:20:00|1636.4|1636.1|1634.9|1634.6|1636.5|1636.2|1633.7|1633.4|1469
1698431100000|2023-10-27 18:25:00|1634.7|1634.4|1634.3|1634|1635.4|1635.1|1634|1633.7|1439
1698431400000|2023-10-27 18:30:00|1634.2|1633.9|1637|1636.7|1637.7|1637.4|1633.5|1633.2|1702
1698431700000|2023-10-27 18:35:00|1637.1|1636.8|1638.1|1637.8|1638.8|1638.5|1636.2|1635.9|1245
1698432000000|2023-10-27 18:40:00|1638.2|1637.9|1638.1|1637.8|1638.4|1638.1|1636.7|1636.4|1172
1698432300000|2023-10-27 18:45:00|1638.2|1637.9|1636.3|1636|1639.2|1638.9|1635.9|1635.6|1251
1698432600000|2023-10-27 18:50:00|1636.1|1635.8|1635.6|1635.3|1636.6|1636.3|1635.2|1634.9|1083
1698432900000|2023-10-27 18:55:00|1635.5|1635.2|1634.1|1633.8|1635.7|1635.4|1633.2|1632.9|1894
1698433200000|2023-10-27 19:00:00|1634|1633.7|1635.3|1635|1636.5|1636.2|1633.8|1633.5|1961
1698433500000|2023-10-27 19:05:00|1635.2|1634.9|1635.8|1635.5|1636.7|1636.4|1635|1634.7|962
1698433800000|2023-10-27 19:10:00|1635.7|1635.4|1636.5|1636.2|1637.2|1636.9|1634.6|1634.3|4653
1698434100000|2023-10-27 19:15:00|1636.4|1636.1|1635.4|1635.1|1636.8|1636.5|1635.3|1635|2022
1698434400000|2023-10-27 19:20:00|1635.5|1635.2|1635.7|1635.4|1636.1|1635.8|1634.5|1634.2|1386
1698434700000|2023-10-27 19:25:00|1635.6|1635.3|1638.3|1638|1638.4|1638.1|1635.6|1635.3|2767
1698435000000|2023-10-27 19:30:00|1638.4|1638.1|1636.2|1635.9|1639|1638.7|1636|1635.7|2442
1698435300000|2023-10-27 19:35:00|1636.1|1635.8|1634.4|1634.1|1636.3|1636|1634.3|1634|1623
1698435600000|2023-10-27 19:40:00|1634.3|1634|1634.1|1633.8|1636.5|1636.2|1634.1|1633.8|4336
1698435900000|2023-10-27 19:45:00|1634.2|1633.9|1636.1|1635.8|1636.1|1635.8|1633.8|1633.5|2282
1698436200000|2023-10-27 19:50:00|1636|1635.7|1636|1635.7|1637.7|1637.4|1635|1634.7|4659
1698436500000|2023-10-27 19:55:00|1635.9|1635.6|1638.3|1638|1639.1|1638.8|1634.5|1634.2|16144
1698436800000|2023-10-27 20:00:00|1638.2|1637.9|1638.7|1638.4|1639.3|1639|1638|1637.7|5431
1698437100000|2023-10-27 20:05:00|1638.5|1638.2|1637|1636.7|1638.5|1638.2|1636.9|1636.6|1867
1698437400000|2023-10-27 20:10:00|1637.2|1636.9|1637.1|1636.8|1637.8|1637.5|1636.8|1636.5|960
1698437700000|2023-10-27 20:15:00|1637.2|1636.9|1637.3|1637|1637.7|1637.4|1637.2|1636.9|445
1698438000000|2023-10-27 20:20:00|1637.4|1637.1|1637.5|1637.2|1637.6|1637.3|1637.3|1637|134
1698438300000|2023-10-27 20:25:00|1637.6|1637.3|1637.5|1637.2|1637.7|1637.4|1637.5|1637.2|180
1698438600000|2023-10-27 20:30:00|1637.4|1637.1|1637.8|1637.5|1638|1637.7|1637.4|1637.1|325
1698438900000|2023-10-27 20:35:00|1637.9|1637.6|1638.3|1638|1638.4|1638.1|1637.8|1637.5|164
1698439200000|2023-10-27 20:40:00|1638.4|1638.1|1638.5|1638.2|1638.5|1638.2|1638.1|1637.8|137
1698439500000|2023-10-27 20:45:00|1638.4|1638.1|1638.8|1638.5|1638.9|1638.6|1638.4|1638.1|688
1698439800000|2023-10-27 20:50:00|1638.9|1638.6|1638.4|1638.1|1639|1638.7|1638.3|1638|219
1698440100000|2023-10-27 20:55:00|1638.3|1638|1637.2|1636.4|1638.4|1638.1|1637|1636.4|297
1698616800000|2023-10-29 22:00:00|1642.9|1642.6|1641.2|1640.9|1643.1|1642.8|1640.1|1639.8|443
1698617100000|2023-10-29 22:05:00|1641.4|1641.1|1642.5|1642.2|1642.7|1642.4|1641.2|1640.9|171
1698617400000|2023-10-29 22:10:00|1642.2|1641.9|1642.7|1642.4|1642.8|1642.5|1642.2|1641.9|115
1698617700000|2023-10-29 22:15:00|1642.6|1642.3|1642.9|1642.6|1643.3|1643|1642.3|1642|184
1698618000000|2023-10-29 22:20:00|1642.8|1642.5|1644.5|1644.2|1644.5|1644.2|1642.7|1642.4|224
1698618300000|2023-10-29 22:25:00|1644.7|1644.4|1645|1644.7|1645|1644.7|1644.2|1643.9|255
1698618600000|2023-10-29 22:30:00|1644.9|1644.6|1644.3|1644|1645|1644.7|1643.9|1643.6|115
1698618900000|2023-10-29 22:35:00|1644.4|1644.1|1644.9|1644.6|1645.3|1645|1644.4|1644.1|102
1698619200000|2023-10-29 22:40:00|1644.8|1644.5|1644|1643.7|1644.9|1644.6|1643.8|1643.5|87
1698619500000|2023-10-29 22:45:00|1643.9|1643.6|1645.3|1645|1645.3|1645|1643.9|1643.6|107
1698619800000|2023-10-29 22:50:00|1645.4|1645.1|1645.4|1645.1|1645.7|1645.4|1644.8|1644.5|90
1698620100000|2023-10-29 22:55:00|1645.3|1645|1644.9|1644.6|1645.3|1645|1644.7|1644.4|83
1698620400000|2023-10-29 23:00:00|1644.8|1644.5|1644.6|1644.3|1645.2|1644.9|1643.7|1643.4|119
1698620700000|2023-10-29 23:05:00|1644.5|1644.2|1644.1|1643.8|1644.7|1644.4|1643.4|1643.1|145
1698621000000|2023-10-29 23:10:00|1644|1643.7|1643.5|1643.2|1644|1643.7|1643|1642.7|134
1698621300000|2023-10-29 23:15:00|1643.4|1643.1|1643.8|1643.5|1643.8|1643.5|1643.4|1643.1|24
1698621600000|2023-10-29 23:20:00|1643.9|1643.6|1644.5|1644.2|1644.5|1644.2|1643.7|1643.4|34
1698621900000|2023-10-29 23:25:00|1644.4|1644.1|1644.2|1643.9|1644.4|1644.1|1643.9|1643.6|32
1698622200000|2023-10-29 23:30:00|1644.3|1644|1643.9|1643.6|1644.4|1644.1|1643.8|1643.5|29
1698622500000|2023-10-29 23:35:00|1644|1643.7|1643.5|1643.2|1644|1643.7|1643.4|1643.1|21
1698622800000|2023-10-29 23:40:00|1643.4|1643.1|1643.9|1643.6|1644|1643.7|1643.4|1643.1|31
1698623100000|2023-10-29 23:45:00|1644|1643.7|1644.1|1643.8|1644.3|1644|1643.8|1643.5|24
1698623400000|2023-10-29 23:50:00|1644|1643.7|1644.3|1644|1644.4|1644.1|1643.9|1643.6|17
1698623700000|2023-10-29 23:55:00|1644.2|1643.9|1644.4|1644.1|1644.5|1644.2|1644.1|1643.8|37
1698624000000|2023-10-30 00:00:00|1644.3|1644|1644|1643.7|1644.7|1644.4|1643.8|1643.5|160
1698624300000|2023-10-30 00:05:00|1644.1|1643.8|1645.4|1645.1|1645.7|1645.4|1644|1643.7|54
1698624600000|2023-10-30 00:10:00|1645.3|1645|1645.4|1645.1|1645.6|1645.3|1644.9|1644.6|26
1698624900000|2023-10-30 00:15:00|1645.3|1645|1645.4|1645.1|1645.8|1645.5|1644.9|1644.6|97
1698625200000|2023-10-30 00:20:00|1645.3|1645|1645.5|1645.2|1645.7|1645.4|1645.2|1644.9|80
1698625500000|2023-10-30 00:25:00|1645.4|1645.1|1645.1|1644.8|1645.5|1645.2|1644.6|1644.3|33
1698625800000|2023-10-30 00:30:00|1645|1644.7|1645.3|1645|1645.7|1645.4|1644.9|1644.6|53
1698626100000|2023-10-30 00:35:00|1645.4|1645.1|1645|1644.7|1645.4|1645.1|1644.5|1644.2|44
1698626400000|2023-10-30 00:40:00|1644.9|1644.6|1645.1|1644.8|1645.4|1645.1|1644.8|1644.5|32
1698626700000|2023-10-30 00:45:00|1645|1644.7|1645.4|1645.1|1645.5|1645.2|1644.7|1644.4|43
1698627000000|2023-10-30 00:50:00|1645.5|1645.2|1645.6|1645.3|1646|1645.7|1645.4|1645.1|35
1698627300000|2023-10-30 00:55:00|1645.7|1645.4|1646.6|1646.3|1646.6|1646.3|1645.5|1645.2|67
1698627600000|2023-10-30 01:00:00|1646.5|1646.2|1646.6|1646.3|1646.6|1646.3|1645.9|1645.6|91
1698627900000|2023-10-30 01:05:00|1646.7|1646.4|1646.5|1646.2|1647|1646.7|1646.4|1646.1|73
1698628200000|2023-10-30 01:10:00|1646.4|1646.1|1646|1645.7|1646.5|1646.2|1646|1645.7|28
1698628500000|2023-10-30 01:15:00|1645.9|1645.6|1644.9|1644.6|1646|1645.7|1644.7|1644.4|91
1698628800000|2023-10-30 01:20:00|1645|1644.7|1645.3|1645|1645.5|1645.2|1644.9|1644.6|23
1698629100000|2023-10-30 01:25:00|1645.4|1645.1|1644.9|1644.6|1645.6|1645.3|1644.7|1644.4|26
1698629400000|2023-10-30 01:30:00|1645|1644.7|1645.6|1645.3|1646|1645.7|1645|1644.7|60
1698629700000|2023-10-30 01:35:00|1645.7|1645.4|1646|1645.7|1646.2|1645.9|1645.5|1645.2|83
1698630000000|2023-10-30 01:40:00|1646.1|1645.8|1646.5|1646.2|1646.5|1646.2|1646|1645.7|26
1698630300000|2023-10-30 01:45:00|1646.4|1646.1|1646|1645.7|1647|1646.7|1645.9|1645.6|103
1698630600000|2023-10-30 01:50:00|1646.1|1645.8|1646.4|1646.1|1646.6|1646.3|1645.9|1645.6|25
1698630900000|2023-10-30 01:55:00|1646.5|1646.2|1646.7|1646.4|1646.9|1646.6|1646.3|1646|41
1698631200000|2023-10-30 02:00:00|1646.6|1646.3|1646.1|1645.8|1646.9|1646.6|1646|1645.7|190
1698631500000|2023-10-30 02:05:00|1646|1645.7|1645.7|1645.4|1646.1|1645.8|1645.7|1645.4|57
1698631800000|2023-10-30 02:10:00|1645.6|1645.3|1644.8|1644.5|1645.7|1645.4|1644.4|1644.1|69
1698632100000|2023-10-30 02:15:00|1644.7|1644.4|1645.2|1644.9|1645.5|1645.2|1644.6|1644.3|49
1698632400000|2023-10-30 02:20:00|1645.1|1644.8|1645.3|1645|1645.5|1645.2|1644.9|1644.6|16
1698632700000|2023-10-30 02:25:00|1645.4|1645.1|1645.2|1644.9|1645.6|1645.3|1645.1|1644.8|16
1698633000000|2023-10-30 02:30:00|1645.3|1645|1645.1|1644.8|1645.5|1645.2|1644.9|1644.6|28
1698633300000|2023-10-30 02:35:00|1645|1644.7|1645.1|1644.8|1645.3|1645|1644.9|1644.6|4
1698633600000|2023-10-30 02:40:00|1645|1644.7|1644.8|1644.5|1645.2|1644.9|1644.8|1644.5|42
1698633900000|2023-10-30 02:45:00|1644.9|1644.6|1644.9|1644.6|1645|1644.7|1644.7|1644.4|10
1698634200000|2023-10-30 02:50:00|1644.8|1644.5|1644.8|1644.5|1645|1644.7|1644.6|1644.3|6
1698634500000|2023-10-30 02:55:00|1644.9|1644.6|1644.9|1644.6|1645.1|1644.8|1644.5|1644.2|18
1698634800000|2023-10-30 03:00:00|1645|1644.7|1645|1644.7|1645.3|1645|1644.9|1644.6|35
1698635100000|2023-10-30 03:05:00|1645.1|1644.8|1644.5|1644.2|1645.1|1644.8|1644.3|1644|76
1698635400000|2023-10-30 03:10:00|1644.6|1644.3|1644.8|1644.5|1645|1644.7|1644.5|1644.2|10
1698635700000|2023-10-30 03:15:00|1644.9|1644.6|1644.7|1644.4|1644.9|1644.6|1644.5|1644.2|16
1698636000000|2023-10-30 03:20:00|1644.8|1644.5|1645.3|1645|1645.3|1645|1644.7|1644.4|15
1698636300000|2023-10-30 03:25:00|1645.2|1644.9|1645.8|1645.5|1646|1645.7|1645.2|1644.9|46
1698636600000|2023-10-30 03:30:00|1645.7|1645.4|1645.8|1645.5|1646|1645.7|1645.6|1645.3|36
1698636900000|2023-10-30 03:35:00|1645.7|1645.4|1645.6|1645.3|1645.8|1645.5|1645.5|1645.2|11
1698637200000|2023-10-30 03:40:00|1645.5|1645.2|1645.5|1645.2|1645.8|1645.5|1645.4|1645.1|10
1698637500000|2023-10-30 03:45:00|1645.4|1645.1|1645.4|1645.1|1645.6|1645.3|1645.3|1645|8
1698637800000|2023-10-30 03:50:00|1645.5|1645.2|1645.5|1645.2|1645.7|1645.4|1645.4|1645.1|13
1698638100000|2023-10-30 03:55:00|1645.4|1645.1|1645.4|1645.1|1645.5|1645.2|1645.3|1645|6
1698638400000|2023-10-30 04:00:00|1645.3|1645|1645.1|1644.8|1645.4|1645.1|1645|1644.7|23
1698638700000|2023-10-30 04:05:00|1644.9|1644.6|1644.7|1644.4|1645|1644.7|1644.7|1644.4|12
1698639000000|2023-10-30 04:10:00|1644.8|1644.5|1644.6|1644.3|1644.8|1644.5|1644.5|1644.2|16
1698639300000|2023-10-30 04:15:00|1644.7|1644.4|1644.6|1644.3|1644.7|1644.4|1644.4|1644.1|12
1698639600000|2023-10-30 04:20:00|1644.5|1644.2|1644.6|1644.3|1644.6|1644.3|1644.4|1644.1|9
1698639900000|2023-10-30 04:25:00|1644.5|1644.2|1644.2|1643.9|1644.6|1644.3|1644.2|1643.9|21
1698640200000|2023-10-30 04:30:00|1644.1|1643.8|1644.2|1643.9|1644.6|1644.3|1644|1643.7|121
1698640500000|2023-10-30 04:35:00|1644.1|1643.8|1644.6|1644.3|1644.6|1644.3|1643.7|1643.4|61
1698640800000|2023-10-30 04:40:00|1644.7|1644.4|1644.7|1644.4|1644.8|1644.5|1644.5|1644.2|10
1698641100000|2023-10-30 04:45:00|1644.8|1644.5|1644.7|1644.4|1644.8|1644.5|1644.5|1644.2|7
1698641400000|2023-10-30 04:50:00|1644.6|1644.3|1644.8|1644.5|1644.8|1644.5|1644.5|1644.2|8
1698641700000|2023-10-30 04:55:00|1644.9|1644.6|1644.5|1644.2|1644.9|1644.6|1644.5|1644.2|18
1698642000000|2023-10-30 05:00:00|1644.6|1644.3|1644.7|1644.4|1644.8|1644.5|1644.4|1644.1|52
1698642300000|2023-10-30 05:05:00|1644.8|1644.5|1644.1|1643.8|1644.8|1644.5|1644|1643.7|65
1698642600000|2023-10-30 05:10:00|1644.2|1643.9|1644.6|1644.3|1644.7|1644.4|1644|1643.7|53
1698642900000|2023-10-30 05:15:00|1644.7|1644.4|1644.8|1644.5|1644.9|1644.6|1644.6|1644.3|34
1698643200000|2023-10-30 05:20:00|1644.7|1644.4|1645|1644.7|1645|1644.7|1644.7|1644.4|10
1698643500000|2023-10-30 05:25:00|1645.1|1644.8|1645.3|1645|1645.6|1645.3|1645|1644.7|41
1698643800000|2023-10-30 05:30:00|1645.4|1645.1|1645.5|1645.2|1645.5|1645.2|1645.1|1644.8|21
1698644100000|2023-10-30 05:35:00|1645.6|1645.3|1645.3|1645|1645.7|1645.4|1645.3|1645|13
1698644400000|2023-10-30 05:40:00|1645.4|1645.1|1645.3|1645|1645.6|1645.3|1645.3|1645|3
1698644700000|2023-10-30 05:45:00|1645.4|1645.1|1645.3|1645|1645.5|1645.2|1645.2|1644.9|12
1698645000000|2023-10-30 05:50:00|1645.2|1644.9|1645.3|1645|1645.5|1645.2|1645.2|1644.9|16
1698645300000|2023-10-30 05:55:00|1645.4|1645.1|1645.6|1645.3|1645.6|1645.3|1645.1|1644.8|14
1698645600000|2023-10-30 06:00:00|1645.5|1645.2|1645.9|1645.6|1646.3|1646|1645.5|1645.2|84
1698645900000|2023-10-30 06:05:00|1645.8|1645.5|1645.9|1645.6|1646|1645.7|1645.6|1645.3|42
1698646200000|2023-10-30 06:10:00|1645.8|1645.5|1646.1|1645.8|1646.2|1645.9|1645.7|1645.4|22
1698646500000|2023-10-30 06:15:00|1646.2|1645.9|1646.2|1645.9|1646.5|1646.2|1646.1|1645.8|61
1698646800000|2023-10-30 06:20:00|1646.3|1646|1646.6|1646.3|1646.8|1646.5|1646.1|1645.8|76
1698647100000|2023-10-30 06:25:00|1646.5|1646.2|1647|1646.7|1647.1|1646.8|1646.5|1646.2|78
1698647400000|2023-10-30 06:30:00|1647.1|1646.8|1647.7|1647.4|1647.8|1647.5|1646.8|1646.5|187
1698647700000|2023-10-30 06:35:00|1647.6|1647.3|1647.6|1647.3|1647.9|1647.6|1647.4|1647.1|67
1698648000000|2023-10-30 06:40:00|1647.7|1647.4|1647.5|1647.2|1647.9|1647.6|1647.5|1647.2|52
1698648300000|2023-10-30 06:45:00|1647.4|1647.1|1647.4|1647.1|1647.5|1647.2|1647.2|1646.9|51
1698648600000|2023-10-30 06:50:00|1647.3|1647|1647.8|1647.5|1647.9|1647.6|1647.1|1646.8|81
1698648900000|2023-10-30 06:55:00|1647.7|1647.4|1647.7|1647.4|1647.9|1647.6|1647.6|1647.3|27
1698649200000|2023-10-30 07:00:00|1647.6|1647.3|1647.4|1647.1|1648.1|1647.8|1646.8|1646.5|170
1698649500000|2023-10-30 07:05:00|1647.3|1647|1647.8|1647.5|1648.4|1648.1|1647.2|1646.9|114
1698649800000|2023-10-30 07:10:00|1647.7|1647.4|1647.8|1647.5|1648.1|1647.8|1647.3|1647|69
1698650100000|2023-10-30 07:15:00|1647.7|1647.4|1647.9|1647.6|1648.2|1647.9|1647.3|1647|103
1698650400000|2023-10-30 07:20:00|1648|1647.7|1648.1|1647.8|1648.4|1648.1|1647.6|1647.3|81
1698650700000|2023-10-30 07:25:00|1648|1647.7|1647.7|1647.4|1648|1647.7|1647.6|1647.3|76
1698651000000|2023-10-30 07:30:00|1647.8|1647.5|1648.6|1648.3|1648.9|1648.6|1647.7|1647.4|181
1698651300000|2023-10-30 07:35:00|1648.5|1648.2|1649|1648.7|1649.3|1649|1648.4|1648.1|146
1698651600000|2023-10-30 07:40:00|1648.9|1648.6|1648.8|1648.5|1649.1|1648.8|1648.3|1648|91
1698651900000|2023-10-30 07:45:00|1648.7|1648.4|1649.5|1649.2|1649.8|1649.5|1648.7|1648.4|126
1698652200000|2023-10-30 07:50:00|1649.6|1649.3|1650|1649.7|1650.1|1649.8|1649.5|1649.2|118
1698652500000|2023-10-30 07:55:00|1650.1|1649.8|1649.3|1649|1650.1|1649.8|1649.3|1649|81
1698652800000|2023-10-30 08:00:00|1650|1649.7|1650.1|1649.8|1651.1|1650.8|1649.5|1649.2|666
1698653100000|2023-10-30 08:05:00|1650.2|1649.9|1650.3|1650|1651.1|1650.8|1649.6|1649.3|357
1698653400000|2023-10-30 08:10:00|1650.2|1649.9|1651.1|1650.8|1651.2|1650.9|1650|1649.7|156
1698653700000|2023-10-30 08:15:00|1651.2|1650.9|1652.3|1652|1652.6|1652.3|1651.1|1650.8|287
1698654000000|2023-10-30 08:20:00|1652.4|1652.1|1651.6|1651.3|1652.6|1652.3|1650.6|1650.3|237
1698654300000|2023-10-30 08:25:00|1651.7|1651.4|1652.2|1651.9|1652.3|1652|1650.7|1650.4|140
1698654600000|2023-10-30 08:30:00|1652.1|1651.8|1650.9|1650.6|1652.2|1651.9|1650.9|1650.6|213
1698654900000|2023-10-30 08:35:00|1651|1650.7|1651.7|1651.4|1652|1651.7|1650.9|1650.6|368
1698655200000|2023-10-30 08:40:00|1651.8|1651.5|1650.7|1650.4|1652.5|1652.2|1650.6|1650.3|398
1698655500000|2023-10-30 08:45:00|1650.8|1650.5|1650.5|1650.2|1651.3|1651|1649.9|1649.6|209
1698655800000|2023-10-30 08:50:00|1650.6|1650.3|1651.7|1651.4|1651.8|1651.5|1650.2|1649.9|130
1698656100000|2023-10-30 08:55:00|1651.8|1651.5|1651.9|1651.6|1652.4|1652.1|1651.4|1651.1|146
1698656400000|2023-10-30 09:00:00|1651.7|1651.4|1653.2|1652.9|1653.3|1653|1651.7|1651.4|238
1698656700000|2023-10-30 09:05:00|1653.1|1652.8|1654|1653.7|1654.7|1654.4|1652.9|1652.6|390
1698657000000|2023-10-30 09:10:00|1654.1|1653.8|1653.9|1653.6|1654.6|1654.3|1653.8|1653.5|149
1698657300000|2023-10-30 09:15:00|1654|1653.7|1654.1|1653.8|1654.5|1654.2|1653.9|1653.6|206
1698657600000|2023-10-30 09:20:00|1654.2|1653.9|1653.8|1653.5|1654.5|1654.2|1653.5|1653.2|208
1698657900000|2023-10-30 09:25:00|1653.7|1653.4|1653.3|1653|1653.9|1653.6|1652.6|1652.3|323
1698658200000|2023-10-30 09:30:00|1653.4|1653.1|1653.1|1652.8|1653.8|1653.5|1653|1652.7|237
1698658500000|2023-10-30 09:35:00|1653.2|1652.9|1651.7|1651.4|1653.2|1652.9|1651.6|1651.3|228
1698658800000|2023-10-30 09:40:00|1651.9|1651.6|1652.7|1652.4|1652.9|1652.6|1651.7|1651.4|236
1698659100000|2023-10-30 09:45:00|1652.8|1652.5|1653.1|1652.8|1653.5|1653.2|1652.6|1652.3|192
1698659400000|2023-10-30 09:50:00|1653|1652.7|1653.3|1653|1653.6|1653.3|1652.8|1652.5|139
1698659700000|2023-10-30 09:55:00|1653.4|1653.1|1653.3|1653|1653.5|1653.2|1653|1652.7|100
1698660000000|2023-10-30 10:00:00|1653.4|1653.1|1653.5|1653.2|1653.9|1653.6|1653.2|1652.9|152
1698660300000|2023-10-30 10:05:00|1653.6|1653.3|1653.4|1653.1|1653.9|1653.6|1653.2|1652.9|62
1698660600000|2023-10-30 10:10:00|1653.3|1653|1653|1652.7|1653.8|1653.5|1652.8|1652.5|161
1698660900000|2023-10-30 10:15:00|1653.1|1652.8|1652.5|1652.2|1653.8|1653.5|1652.5|1652.2|129
1698661200000|2023-10-30 10:20:00|1652.6|1652.3|1651.4|1651.1|1652.6|1652.3|1651.2|1650.9|267
1698661500000|2023-10-30 10:25:00|1651.3|1651|1651.9|1651.6|1652|1651.7|1651.1|1650.8|113
1698661800000|2023-10-30 10:30:00|1652|1651.7|1651.1|1650.8|1652.4|1652.1|1651|1650.7|365
1698662100000|2023-10-30 10:35:00|1651.2|1650.9|1651.8|1651.5|1651.9|1651.6|1651.2|1650.9|210
1698662400000|2023-10-30 10:40:00|1651.7|1651.4|1652.7|1652.4|1652.8|1652.5|1651.6|1651.3|157
1698662700000|2023-10-30 10:45:00|1652.8|1652.5|1652.4|1652.1|1653|1652.7|1652.1|1651.8|148
1698663000000|2023-10-30 10:50:00|1652.5|1652.2|1652.9|1652.6|1653.6|1653.3|1652.3|1652|158
1698663300000|2023-10-30 10:55:00|1653|1652.7|1652|1651.7|1653.2|1652.9|1651.9|1651.6|204
1698663600000|2023-10-30 11:00:00|1652.2|1651.9|1652.8|1652.5|1652.8|1652.5|1651.9|1651.6|272
1698663900000|2023-10-30 11:05:00|1652.7|1652.4|1652.3|1652|1653.2|1652.9|1652|1651.7|140
1698664200000|2023-10-30 11:10:00|1652.2|1651.9|1652.3|1652|1652.6|1652.3|1652|1651.7|97
1698664500000|2023-10-30 11:15:00|1652.2|1651.9|1652.3|1652|1653.2|1652.9|1652.2|1651.9|110
1698664800000|2023-10-30 11:20:00|1652.2|1651.9|1653|1652.7|1653.1|1652.8|1652|1651.7|300
1698665100000|2023-10-30 11:25:00|1652.9|1652.6|1652.3|1652|1653|1652.7|1652.1|1651.8|105
1698665400000|2023-10-30 11:30:00|1652.4|1652.1|1653.1|1652.8|1653.5|1653.2|1652.2|1651.9|102
1698665700000|2023-10-30 11:35:00|1653|1652.7|1653.9|1653.6|1654|1653.7|1652.9|1652.6|216
1698666000000|2023-10-30 11:40:00|1654|1653.7|1654.4|1654.1|1654.4|1654.1|1653.6|1653.3|152
1698666300000|2023-10-30 11:45:00|1654.3|1654|1654.9|1654.6|1655.2|1654.9|1653.4|1653.1|749
1698666600000|2023-10-30 11:50:00|1654.8|1654.5|1653.9|1653.6|1655.5|1655.2|1653.9|1653.6|377
1698666900000|2023-10-30 11:55:00|1653.8|1653.5|1653.5|1653.2|1653.9|1653.6|1653.2|1652.9|135
1698667200000|2023-10-30 12:00:00|1653.4|1653.1|1653|1652.7|1653.7|1653.4|1652.9|1652.6|370
1698667500000|2023-10-30 12:05:00|1652.9|1652.6|1652.4|1652.1|1653.2|1652.9|1651.9|1651.6|331
1698667800000|2023-10-30 12:10:00|1652.3|1652|1651.9|1651.6|1652.8|1652.5|1651.7|1651.4|338
1698668100000|2023-10-30 12:15:00|1652|1651.7|1652.1|1651.8|1652.3|1652|1651.8|1651.5|209
1698668400000|2023-10-30 12:20:00|1652|1651.7|1652|1651.7|1652.9|1652.6|1651.7|1651.4|434
1698668700000|2023-10-30 12:25:00|1652.1|1651.8|1651.1|1650.8|1652.1|1651.8|1650.9|1650.6|213
1698669000000|2023-10-30 12:30:00|1651.2|1650.9|1651|1650.7|1651.6|1651.3|1650.8|1650.5|428
1698669300000|2023-10-30 12:35:00|1650.9|1650.6|1649.8|1649.5|1650.9|1650.6|1649.8|1649.5|412
1698669600000|2023-10-30 12:40:00|1649.7|1649.4|1650.7|1650.4|1651.1|1650.8|1649.7|1649.4|397
1698669900000|2023-10-30 12:45:00|1650.6|1650.3|1649.2|1648.9|1651|1650.7|1649.2|1648.9|318
1698670200000|2023-10-30 12:50:00|1649.1|1648.8|1649.3|1649|1649.8|1649.5|1649|1648.7|415
1698670500000|2023-10-30 12:55:00|1649.2|1648.9|1650.4|1650.1|1650.5|1650.2|1649|1648.7|335
1698670800000|2023-10-30 13:00:00|1650.5|1650.2|1650.5|1650.2|1651.2|1650.9|1650|1649.7|559
1698671100000|2023-10-30 13:05:00|1650.6|1650.3|1650.7|1650.4|1650.7|1650.4|1649.6|1649.3|272
1698671400000|2023-10-30 13:10:00|1650.6|1650.3|1650.6|1650.3|1651.6|1651.3|1650.3|1650|888
1698671700000|2023-10-30 13:15:00|1650.7|1650.4|1653.1|1652.8|1654.1|1653.8|1650.6|1650.3|1072
1698672000000|2023-10-30 13:20:00|1653|1652.7|1653.9|1653.6|1654.2|1653.9|1652.9|1652.6|709
1698672300000|2023-10-30 13:25:00|1654|1653.7|1653.9|1653.6|1655.7|1655.4|1653.5|1653.2|1445
1698672600000|2023-10-30 13:30:00|1653.7|1653.4|1659.7|1659.4|1664|1663.7|1652.7|1652.4|10088
1698672900000|2023-10-30 13:35:00|1660|1659.7|1661.7|1661.4|1661.7|1661.4|1657.2|1656.9|6737
1698673200000|2023-10-30 13:40:00|1661.8|1661.5|1658.4|1658.1|1662.9|1662.6|1656.6|1656.3|4779
1698673500000|2023-10-30 13:45:00|1658.7|1658.4|1655.9|1655.6|1659.4|1659.1|1654.6|1654.3|3378
1698673800000|2023-10-30 13:50:00|1656|1655.7|1652|1651.7|1656.3|1656|1650.4|1650.1|3381
1698674100000|2023-10-30 13:55:00|1652.2|1651.9|1651|1650.7|1652.5|1652.2|1648.1|1647.8|3170
1698674400000|2023-10-30 14:00:00|1651.1|1650.8|1650.9|1650.6|1653.5|1653.2|1649.2|1648.9|4424
1698674700000|2023-10-30 14:05:00|1650.7|1650.4|1646.7|1646.4|1650.7|1650.4|1646.6|1646.3|2597
1698675000000|2023-10-30 14:10:00|1646.6|1646.3|1645.2|1644.9|1647.6|1647.3|1643.8|1643.5|2831
1698675300000|2023-10-30 14:15:00|1645.4|1645.1|1642.9|1642.6|1645.9|1645.6|1641.5|1641.2|3520
1698675600000|2023-10-30 14:20:00|1642.7|1642.4|1640.2|1639.9|1642.8|1642.5|1640.1|1639.8|2888
1698675900000|2023-10-30 14:25:00|1640.1|1639.8|1640.1|1639.8|1641.4|1641.1|1637.9|1637.6|3302
1698676200000|2023-10-30 14:30:00|1639.8|1639.5|1638|1637.7|1640.2|1639.9|1637.4|1637.1|3054
1698676500000|2023-10-30 14:35:00|1637.9|1637.6|1637.4|1637.1|1638.5|1638.2|1635.9|1635.6|3161
1698676800000|2023-10-30 14:40:00|1637.5|1637.2|1635.4|1635.1|1638.6|1638.3|1635.1|1634.8|2247
1698677100000|2023-10-30 14:45:00|1635.2|1634.9|1635.9|1635.6|1638|1637.7|1634.9|1634.6|3468
1698677400000|2023-10-30 14:50:00|1635.8|1635.5|1637.9|1637.6|1639.2|1638.9|1635.5|1635.2|2513
1698677700000|2023-10-30 14:55:00|1638|1637.7|1638.1|1637.8|1638.1|1637.8|1635.8|1635.5|1304
1698678000000|2023-10-30 15:00:00|1638.2|1637.9|1642.6|1642.3|1643.6|1643.3|1638|1637.7|2934
1698678300000|2023-10-30 15:05:00|1642.7|1642.4|1644|1643.7|1644.3|1644|1642.7|1642.4|1541
1698678600000|2023-10-30 15:10:00|1644.1|1643.8|1643.6|1643.3|1645.6|1645.3|1643.5|1643.2|1641
1698678900000|2023-10-30 15:15:00|1643.5|1643.2|1641.5|1641.2|1644.1|1643.8|1641.3|1641|1469
1698679200000|2023-10-30 15:20:00|1641.6|1641.3|1640.3|1640|1642.2|1641.9|1639.1|1638.8|1752
1698679500000|2023-10-30 15:25:00|1640.2|1639.9|1641.6|1641.3|1641.8|1641.5|1639.9|1639.6|1752
1698679800000|2023-10-30 15:30:00|1641.5|1641.2|1644.3|1644|1644.5|1644.2|1641.4|1641.1|1689
1698680100000|2023-10-30 15:35:00|1644.2|1643.9|1642.3|1642|1645.9|1645.6|1642.3|1642|1259
1698680400000|2023-10-30 15:40:00|1642.2|1641.9|1642.5|1642.2|1643.5|1643.2|1641.8|1641.5|834
1698680700000|2023-10-30 15:45:00|1642.4|1642.1|1641.6|1641.3|1643.2|1642.9|1641|1640.7|690
1698681000000|2023-10-30 15:50:00|1641.4|1641.1|1642.5|1642.2|1643.4|1643.1|1640.9|1640.6|810
1698681300000|2023-10-30 15:55:00|1642.6|1642.3|1644.1|1643.8|1644.3|1644|1641.8|1641.5|869
1698681600000|2023-10-30 16:00:00|1644|1643.7|1645.8|1645.5|1646|1645.7|1643.5|1643.2|1100
1698681900000|2023-10-30 16:05:00|1645.7|1645.4|1642.9|1642.6|1645.8|1645.5|1642.2|1641.9|665
1698682200000|2023-10-30 16:10:00|1642.8|1642.5|1643.8|1643.5|1644.7|1644.4|1642.5|1642.2|925
1698682500000|2023-10-30 16:15:00|1643.7|1643.4|1642.7|1642.4|1644.8|1644.5|1641.7|1641.4|779
1698682800000|2023-10-30 16:20:00|1642.8|1642.5|1641.9|1641.6|1643.1|1642.8|1641.4|1641.1|608
1698683100000|2023-10-30 16:25:00|1641.8|1641.5|1642|1641.7|1642.8|1642.5|1641.3|1641|669
1698683400000|2023-10-30 16:30:00|1641.9|1641.6|1643.1|1642.8|1643.2|1642.9|1641.6|1641.3|912
1698683700000|2023-10-30 16:35:00|1643|1642.7|1641.5|1641.2|1644|1643.7|1641|1640.7|1135
1698684000000|2023-10-30 16:40:00|1641.4|1641.1|1638.4|1638.1|1641.5|1641.2|1637.8|1637.5|1366
1698684300000|2023-10-30 16:45:00|1638.3|1638|1639|1638.7|1639.4|1639.1|1636.6|1636.3|1788
1698684600000|2023-10-30 16:50:00|1638.9|1638.6|1638.3|1638|1639.9|1639.6|1638.1|1637.8|570
1698684900000|2023-10-30 16:55:00|1638.4|1638.1|1639.4|1639.1|1639.6|1639.3|1638.2|1637.9|736
1698685200000|2023-10-30 17:00:00|1639.5|1639.2|1640.8|1640.5|1641|1640.7|1638.9|1638.6|850
1698685500000|2023-10-30 17:05:00|1640.9|1640.6|1641.3|1641|1642|1641.7|1640.1|1639.8|791
1698685800000|2023-10-30 17:10:00|1641.4|1641.1|1640.8|1640.5|1641.6|1641.3|1640|1639.7|935
1698686100000|2023-10-30 17:15:00|1640.9|1640.6|1640.7|1640.4|1641.6|1641.3|1640.5|1640.2|504
1698686400000|2023-10-30 17:20:00|1640.6|1640.3|1642.9|1642.6|1643|1642.7|1639.7|1639.4|990
1698686700000|2023-10-30 17:25:00|1642.8|1642.5|1645.4|1645.1|1645.9|1645.6|1642.5|1642.2|2565
1698687000000|2023-10-30 17:30:00|1645.5|1645.2|1644.6|1644.3|1647.2|1646.9|1644.2|1643.9|1645
1698687300000|2023-10-30 17:35:00|1644.5|1644.2|1645.5|1645.2|1645.6|1645.3|1643.8|1643.5|733
1698687600000|2023-10-30 17:40:00|1645.3|1645|1646.5|1646.2|1647|1646.7|1644.6|1644.3|1356
1698687900000|2023-10-30 17:45:00|1646.6|1646.3|1647|1646.7|1647.8|1647.5|1646.1|1645.8|1461
1698688200000|2023-10-30 17:50:00|1646.9|1646.6|1648.4|1648.1|1649.1|1648.8|1646.9|1646.6|1478
1698688500000|2023-10-30 17:55:00|1648.3|1648|1649.2|1648.9|1649.3|1649|1647.5|1647.2|1219
1698688800000|2023-10-30 18:00:00|1649.1|1648.8|1649.8|1649.5|1649.9|1649.6|1648.5|1648.2|1357
1698689100000|2023-10-30 18:05:00|1649.9|1649.6|1649|1648.7|1649.9|1649.6|1647.7|1647.4|1164
1698689400000|2023-10-30 18:10:00|1648.9|1648.6|1647.9|1647.6|1650.1|1649.8|1647.8|1647.5|967
1698689700000|2023-10-30 18:15:00|1647.7|1647.4|1647.5|1647.2|1648.1|1647.8|1646.7|1646.4|997
1698690000000|2023-10-30 18:20:00|1647.4|1647.1|1647.3|1647|1648.2|1647.9|1646.7|1646.4|648
1698690300000|2023-10-30 18:25:00|1647.2|1646.9|1647.3|1647|1648|1647.7|1646.5|1646.2|636
1698690600000|2023-10-30 18:30:00|1647.5|1647.2|1649.3|1649|1649.3|1649|1647.4|1647.1|894
1698690900000|2023-10-30 18:35:00|1649.2|1648.9|1651|1650.7|1652.1|1651.8|1649.2|1648.9|1671
1698691200000|2023-10-30 18:40:00|1651.1|1650.8|1649.3|1649|1651.3|1651|1649.2|1648.9|790
1698691500000|2023-10-30 18:45:00|1649.4|1649.1|1650.9|1650.6|1651.7|1651.4|1649.3|1649|1119
1698691800000|2023-10-30 18:50:00|1650.8|1650.5|1649.3|1649|1651.3|1651|1648.5|1648.2|1066
1698692100000|2023-10-30 18:55:00|1649.2|1648.9|1648.7|1648.4|1649.2|1648.9|1648.3|1648|718
1698692400000|2023-10-30 19:00:00|1648.8|1648.5|1651.1|1650.8|1651.8|1651.5|1647.8|1647.5|2617
1698692700000|2023-10-30 19:05:00|1651|1650.7|1651.8|1651.5|1653.4|1653.1|1650.5|1650.2|2657
1698693000000|2023-10-30 19:10:00|1651.7|1651.4|1654.2|1653.9|1654.4|1654.1|1651.1|1650.8|2304
1698693300000|2023-10-30 19:15:00|1654.3|1654|1654.1|1653.8|1654.4|1654.1|1651.9|1651.6|1444
1698693600000|2023-10-30 19:20:00|1654.2|1653.9|1655.3|1655|1655.7|1655.4|1653.6|1653.3|1689
1698693900000|2023-10-30 19:25:00|1655.2|1654.9|1653.2|1652.9|1655.8|1655.5|1652.7|1652.4|2044
1698694200000|2023-10-30 19:30:00|1653.1|1652.8|1652.2|1651.9|1653.7|1653.4|1651.7|1651.4|1385
1698694500000|2023-10-30 19:35:00|1652.4|1652.1|1652.2|1651.9|1652.9|1652.6|1651.8|1651.5|959
1698694800000|2023-10-30 19:40:00|1652.3|1652|1650.8|1650.5|1652.3|1652|1649.9|1649.6|2164
1698695100000|2023-10-30 19:45:00|1650.7|1650.4|1648|1647.7|1650.8|1650.5|1647.8|1647.5|2287
1698695400000|2023-10-30 19:50:00|1648.1|1647.8|1648.2|1647.9|1649|1648.7|1647.2|1646.9|2769
1698695700000|2023-10-30 19:55:00|1648.6|1648.3|1648|1647.7|1649.2|1648.9|1647.4|1647.1|10838
1698696000000|2023-10-30 20:00:00|1647.9|1647.6|1647.7|1647.4|1648.5|1648.2|1647.1|1646.8|3956
1698696300000|2023-10-30 20:05:00|1647.4|1647.1|1647.7|1647.4|1648|1647.7|1647.1|1646.8|1039
1698696600000|2023-10-30 20:10:00|1647.8|1647.5|1648.7|1648.4|1648.9|1648.6|1647.6|1647.3|1129
1698696900000|2023-10-30 20:15:00|1648.6|1648.3|1647.7|1647.4|1648.8|1648.5|1647.6|1647.3|397
1698697200000|2023-10-30 20:20:00|1647.8|1647.5|1647.3|1647|1647.8|1647.5|1647.2|1646.9|234
1698697500000|2023-10-30 20:25:00|1647.2|1646.9|1646.9|1646.6|1647.4|1647.1|1646.5|1646.2|254
1698697800000|2023-10-30 20:30:00|1646.8|1646.5|1646.7|1646.4|1647.2|1646.9|1646.7|1646.4|130
1698698100000|2023-10-30 20:35:00|1646.6|1646.3|1646.3|1646|1646.7|1646.4|1646.3|1646|123
1698698400000|2023-10-30 20:40:00|1646.2|1645.9|1646.2|1645.9|1646.4|1646.1|1646|1645.7|143
1698698700000|2023-10-30 20:45:00|1646.3|1646|1646.5|1646.2|1646.7|1646.4|1645.8|1645.5|275
1698699000000|2023-10-30 20:50:00|1646.6|1646.3|1646.5|1646.2|1646.6|1646.3|1646.3|1646|162
1698699300000|2023-10-30 20:55:00|1646.4|1646.1|1646.6|1645.8|1646.8|1646.4|1645.8|1645.5|317
1698699600000|2023-10-30 21:00:00|1646.5|1645.7|1646.5|1645.7|1646.6|1645.8|1646.5|1645.7|0
1698699900000|2023-10-30 21:05:00|1646.6|1645.8|1646.4|1645.6|1646.6|1645.8|1646.4|1645.6|0
1698700200000|2023-10-30 21:10:00|1646.5|1645.7|1646.2|1645.4|1646.5|1645.7|1646.2|1645.4|0
1698700500000|2023-10-30 21:15:00|1646.3|1645.5|1646.2|1645.4|1646.3|1645.5|1646.2|1645.4|0
1698700800000|2023-10-30 21:20:00|1646.1|1645.3|1646.1|1645.3|1646.1|1645.3|1646|1645.2|0
1698701100000|2023-10-30 21:25:00|1646|1645.2|1646.1|1645.3|1646.1|1645.3|1645.7|1644.9|0
1698701400000|2023-10-30 21:30:00|1646.3|1645.5|1646.2|1645.4|1646.4|1645.6|1646.2|1645.4|0
1698701700000|2023-10-30 21:35:00|1646.3|1645.5|1646.2|1645.4|1646.5|1645.7|1646.2|1645.4|0
1698702000000|2023-10-30 21:40:00|1646.3|1645.5|1646.3|1645.5|1646.3|1645.5|1646.3|1645.5|0
1698702300000|2023-10-30 21:45:00|1646.2|1645.4|1646.3|1645.5|1646.3|1645.5|1646.2|1645.4|0
1698702600000|2023-10-30 21:50:00|1646.2|1645.4|1646.3|1645.5|1646.3|1645.5|1646.2|1645.4|0
1698702900000|2023-10-30 21:55:00|1646.1|1645.3|1646|1645.2|1646.2|1645.4|1646|1645.2|0
1698703200000|2023-10-30 22:00:00|1646.2|1645.4|1646|1645.7|1646.8|1646.5|1645.2|1644.9|255
1698703500000|2023-10-30 22:05:00|1645.9|1645.6|1645.2|1644.9|1646.1|1645.8|1645.1|1644.8|73
1698703800000|2023-10-30 22:10:00|1645.3|1645|1645.3|1645|1645.4|1645.1|1645|1644.7|65
1698704100000|2023-10-30 22:15:00|1645.2|1644.9|1645.2|1644.9|1646|1645.7|1645.2|1644.9|67
1698704400000|2023-10-30 22:20:00|1645.3|1645|1645.4|1645.1|1645.5|1645.2|1645.3|1645|65
1698704700000|2023-10-30 22:25:00|1645.3|1645|1645.6|1645.3|1645.7|1645.4|1645.3|1645|25
1698705000000|2023-10-30 22:30:00|1645.7|1645.4|1645.7|1645.4|1645.9|1645.6|1645.7|1645.4|17
1698705300000|2023-10-30 22:35:00|1645.8|1645.5|1645.6|1645.3|1645.8|1645.5|1645.5|1645.2|2
1698705600000|2023-10-30 22:40:00|1645.7|1645.4|1645.9|1645.6|1646|1645.7|1645.7|1645.4|26
1698705900000|2023-10-30 22:45:00|1645.8|1645.5|1645.5|1645.2|1645.9|1645.6|1645.4|1645.1|62
1698706200000|2023-10-30 22:50:00|1645.6|1645.3|1645.7|1645.4|1645.7|1645.4|1645.4|1645.1|19
1698706500000|2023-10-30 22:55:00|1645.6|1645.3|1645.5|1645.2|1645.6|1645.3|1645.4|1645.1|24
1698706800000|2023-10-30 23:00:00|1645.4|1645.1|1644.8|1644.5|1645.4|1645.1|1644.8|1644.5|75
1698707100000|2023-10-30 23:05:00|1644.7|1644.4|1645.9|1645.6|1645.9|1645.6|1644.7|1644.4|70
1698707400000|2023-10-30 23:10:00|1645.8|1645.5|1645.9|1645.6|1646|1645.7|1645.7|1645.4|21
1698707700000|2023-10-30 23:15:00|1645.8|1645.5|1645.4|1645.1|1645.8|1645.5|1645.4|1645.1|27
1698708000000|2023-10-30 23:20:00|1645.5|1645.2|1645.8|1645.5|1645.8|1645.5|1645.4|1645.1|9
1698708300000|2023-10-30 23:25:00|1645.7|1645.4|1645.6|1645.3|1645.7|1645.4|1645.4|1645.1|9
1698708600000|2023-10-30 23:30:00|1645.7|1645.4|1645.8|1645.5|1645.9|1645.6|1645.5|1645.2|26
1698708900000|2023-10-30 23:35:00|1645.9|1645.6|1646.1|1645.8|1646.1|1645.8|1645.8|1645.5|21
1698709200000|2023-10-30 23:40:00|1646.2|1645.9|1646|1645.7|1646.2|1645.9|1645.9|1645.6|31
1698709500000|2023-10-30 23:45:00|1645.9|1645.6|1646|1645.7|1646.1|1645.8|1645.7|1645.4|46
1698709800000|2023-10-30 23:50:00|1646.1|1645.8|1645.8|1645.5|1646.1|1645.8|1645.8|1645.5|50
1698710100000|2023-10-30 23:55:00|1645.7|1645.4|1645.7|1645.4|1645.9|1645.6|1645.4|1645.1|89
1698710400000|2023-10-31 00:00:00|1645.6|1645.3|1645.1|1644.8|1645.8|1645.5|1645|1644.7|160
1698710700000|2023-10-31 00:05:00|1645|1644.7|1644|1643.7|1645.2|1644.9|1644|1643.7|148
1698711000000|2023-10-31 00:10:00|1644.1|1643.8|1644.2|1643.9|1644.4|1644.1|1643.9|1643.6|24
1698711300000|2023-10-31 00:15:00|1644.1|1643.8|1643.6|1643.3|1644.4|1644.1|1643.2|1642.9|118
1698711600000|2023-10-31 00:20:00|1643.7|1643.4|1643.8|1643.5|1643.8|1643.5|1643.3|1643|54
1698711900000|2023-10-31 00:25:00|1643.7|1643.4|1644.2|1643.9|1644.5|1644.2|1643.7|1643.4|69
1698712200000|2023-10-31 00:30:00|1644.3|1644|1644.6|1644.3|1644.7|1644.4|1644.2|1643.9|40
1698712500000|2023-10-31 00:35:00|1644.7|1644.4|1644.6|1644.3|1645.1|1644.8|1644.4|1644.1|56
1698712800000|2023-10-31 00:40:00|1644.7|1644.4|1644.3|1644|1644.7|1644.4|1644.1|1643.8|31
1698713100000|2023-10-31 00:45:00|1644.2|1643.9|1644.2|1643.9|1644.4|1644.1|1644.1|1643.8|70
1698713400000|2023-10-31 00:50:00|1644.1|1643.8|1644.3|1644|1644.6|1644.3|1644.1|1643.8|42
1698713700000|2023-10-31 00:55:00|1644.4|1644.1|1644.7|1644.4|1644.8|1644.5|1644.1|1643.8|65
1698714000000|2023-10-31 01:00:00|1644.6|1644.3|1644.3|1644|1644.8|1644.5|1644.1|1643.8|82
1698714300000|2023-10-31 01:05:00|1644.4|1644.1|1645|1644.7|1645.4|1645.1|1644.3|1644|31
1698714600000|2023-10-31 01:10:00|1644.9|1644.6|1644.2|1643.9|1645|1644.7|1644.1|1643.8|29
1698714900000|2023-10-31 01:15:00|1644.1|1643.8|1644|1643.7|1644.4|1644.1|1643.9|1643.6|33
1698715200000|2023-10-31 01:20:00|1643.9|1643.6|1643.7|1643.4|1644.1|1643.8|1643.6|1643.3|21
1698715500000|2023-10-31 01:25:00|1643.8|1643.5|1644.5|1644.2|1644.6|1644.3|1643.7|1643.4|20
1698715800000|2023-10-31 01:30:00|1644.6|1644.3|1643.8|1643.5|1644.9|1644.6|1643.6|1643.3|180
1698716100000|2023-10-31 01:35:00|1643.9|1643.6|1643.9|1643.6|1644.4|1644.1|1643.3|1643|63
1698716400000|2023-10-31 01:40:00|1644|1643.7|1642.5|1642.2|1644.1|1643.8|1642|1641.7|120
1698716700000|2023-10-31 01:45:00|1642.4|1642.1|1642.8|1642.5|1643.1|1642.8|1642.4|1642.1|22
1698717000000|2023-10-31 01:50:00|1642.9|1642.6|1643.7|1643.4|1644.2|1643.9|1642.9|1642.6|82
1698717300000|2023-10-31 01:55:00|1643.6|1643.3|1643.4|1643.1|1643.9|1643.6|1643.4|1643.1|47
1698717600000|2023-10-31 02:00:00|1643.5|1643.2|1643.9|1643.6|1644.3|1644|1643.4|1643.1|116
1698717900000|2023-10-31 02:05:00|1643.8|1643.5|1643.6|1643.3|1644.2|1643.9|1643.6|1643.3|60
1698718200000|2023-10-31 02:10:00|1643.5|1643.2|1643.4|1643.1|1644|1643.7|1643.2|1642.9|51
1698718500000|2023-10-31 02:15:00|1643.5|1643.2|1643|1642.7|1643.8|1643.5|1642.8|1642.5|70
1698718800000|2023-10-31 02:20:00|1643.1|1642.8|1643|1642.7|1643.2|1642.9|1642.7|1642.4|25
1698719100000|2023-10-31 02:25:00|1643.1|1642.8|1643.6|1643.3|1643.7|1643.4|1643|1642.7|39
1698719400000|2023-10-31 02:30:00|1643.7|1643.4|1644.1|1643.8|1644.1|1643.8|1643.5|1643.2|29
1698719700000|2023-10-31 02:35:00|1644|1643.7|1643.5|1643.2|1644.1|1643.8|1643.5|1643.2|12
1698720000000|2023-10-31 02:40:00|1643.4|1643.1|1643.2|1642.9|1643.5|1643.2|1643|1642.7|36
1698720300000|2023-10-31 02:45:00|1643.1|1642.8|1642.8|1642.5|1643.5|1643.2|1642.8|1642.5|21
1698720600000|2023-10-31 02:50:00|1642.9|1642.6|1642.2|1641.9|1643|1642.7|1642.2|1641.9|26
1698720900000|2023-10-31 02:55:00|1642.3|1642|1642.4|1642.1|1642.5|1642.2|1642.2|1641.9|13
1698721200000|2023-10-31 03:00:00|1642.3|1642|1642.3|1642|1642.5|1642.2|1641.6|1641.3|93
1698721500000|2023-10-31 03:05:00|1642.4|1642.1|1640.8|1640.5|1642.4|1642.1|1640.8|1640.5|96
1698721800000|2023-10-31 03:10:00|1640.7|1640.4|1641|1640.7|1641.2|1640.9|1640.6|1640.3|43
1698722100000|2023-10-31 03:15:00|1640.9|1640.6|1640.6|1640.3|1641|1640.7|1640.6|1640.3|67
1698722400000|2023-10-31 03:20:00|1640.7|1640.4|1640.8|1640.5|1640.9|1640.6|1640.2|1639.9|60
1698722700000|2023-10-31 03:25:00|1640.9|1640.6|1642.8|1642.5|1642.8|1642.5|1640.6|1640.3|492
1698723000000|2023-10-31 03:30:00|1642.7|1642.4|1641.8|1641.5|1643|1642.7|1641.7|1641.4|228
1698723300000|2023-10-31 03:35:00|1641.7|1641.4|1640.9|1640.6|1642|1641.7|1640.4|1640.1|109
1698723600000|2023-10-31 03:40:00|1640.8|1640.5|1641.3|1641|1641.9|1641.6|1640.8|1640.5|29
1698723900000|2023-10-31 03:45:00|1641.2|1640.9|1640.2|1639.9|1641.7|1641.4|1639.4|1639.1|104
1698724200000|2023-10-31 03:50:00|1640.3|1640|1640.7|1640.4|1640.7|1640.4|1640|1639.7|44
1698724500000|2023-10-31 03:55:00|1640.8|1640.5|1641.1|1640.8|1641.6|1641.3|1640.7|1640.4|37
1698724800000|2023-10-31 04:00:00|1641|1640.7|1641.1|1640.8|1641.4|1641.1|1640.8|1640.5|35
1698725100000|2023-10-31 04:05:00|1641|1640.7|1642.9|1642.6|1643|1642.7|1640.9|1640.6|62
1698725400000|2023-10-31 04:10:00|1642.8|1642.5|1642|1641.7|1642.9|1642.6|1641.6|1641.3|60
1698725700000|2023-10-31 04:15:00|1641.9|1641.6|1642.1|1641.8|1642.5|1642.2|1641.8|1641.5|35
1698726000000|2023-10-31 04:20:00|1642|1641.7|1641.7|1641.4|1642.1|1641.8|1641.5|1641.2|29
1698726300000|2023-10-31 04:25:00|1641.6|1641.3|1641.9|1641.6|1641.9|1641.6|1641.3|1641|22
1698726600000|2023-10-31 04:30:00|1641.8|1641.5|1641|1640.7|1642.1|1641.8|1641|1640.7|45
1698726900000|2023-10-31 04:35:00|1640.9|1640.6|1641.1|1640.8|1641.4|1641.1|1640.7|1640.4|16
1698727200000|2023-10-31 04:40:00|1641.2|1640.9|1640.7|1640.4|1641.3|1641|1640.4|1640.1|47
1698727500000|2023-10-31 04:45:00|1640.8|1640.5|1641|1640.7|1641.1|1640.8|1640.7|1640.4|16
1698727800000|2023-10-31 04:50:00|1640.9|1640.6|1641.1|1640.8|1641.2|1640.9|1640.7|1640.4|34
1698728100000|2023-10-31 04:55:00|1641|1640.7|1641.1|1640.8|1641.5|1641.2|1641|1640.7|6
1698728400000|2023-10-31 05:00:00|1641|1640.7|1640.4|1640.1|1641.1|1640.8|1640.2|1639.9|66
1698728700000|2023-10-31 05:05:00|1640.5|1640.2|1640.4|1640.1|1641.2|1640.9|1640.2|1639.9|62
1698729000000|2023-10-31 05:10:00|1640.5|1640.2|1640.5|1640.2|1640.9|1640.6|1640.4|1640.1|19
1698729300000|2023-10-31 05:15:00|1640.4|1640.1|1640.6|1640.3|1640.8|1640.5|1640|1639.7|48
1698729600000|2023-10-31 05:20:00|1640.7|1640.4|1640.4|1640.1|1641|1640.7|1640.4|1640.1|29
1698729900000|2023-10-31 05:25:00|1640.3|1640|1640|1639.7|1640.5|1640.2|1639.9|1639.6|53
1698730200000|2023-10-31 05:30:00|1639.9|1639.6|1640|1639.7|1640.5|1640.2|1639.8|1639.5|25
1698730500000|2023-10-31 05:35:00|1640.1|1639.8|1639.8|1639.5|1640.2|1639.9|1639.6|1639.3|40
1698730800000|2023-10-31 05:40:00|1639.9|1639.6|1640.7|1640.4|1640.9|1640.6|1639.8|1639.5|30
1698731100000|2023-10-31 05:45:00|1640.6|1640.3|1640.2|1639.9|1640.8|1640.5|1640.1|1639.8|32
1698731400000|2023-10-31 05:50:00|1640.1|1639.8|1640.2|1639.9|1640.6|1640.3|1639.9|1639.6|141
1698731700000|2023-10-31 05:55:00|1640.1|1639.8|1639.6|1639.3|1640.1|1639.8|1639.2|1638.9|178
1698732000000|2023-10-31 06:00:00|1639.8|1639.5|1639.1|1638.8|1639.9|1639.6|1639|1638.7|68
1698732300000|2023-10-31 06:05:00|1639|1638.7|1638.9|1638.6|1639.2|1638.9|1638.8|1638.5|41
1698732600000|2023-10-31 06:10:00|1638.8|1638.5|1638.7|1638.4|1638.8|1638.5|1638.4|1638.1|45
1698732900000|2023-10-31 06:15:00|1638.6|1638.3|1639.2|1638.9|1639.6|1639.3|1638.6|1638.3|70
1698733200000|2023-10-31 06:20:00|1639.3|1639|1639.5|1639.2|1639.6|1639.3|1639.2|1638.9|19
1698733500000|2023-10-31 06:25:00|1639.4|1639.1|1640.5|1640.2|1640.5|1640.2|1639.3|1639|85
1698733800000|2023-10-31 06:30:00|1640.6|1640.3|1641.4|1641.1|1641.5|1641.2|1640.4|1640.1|166
1698734100000|2023-10-31 06:35:00|1641.3|1641|1641.8|1641.5|1642|1641.7|1641.3|1641|69
1698734400000|2023-10-31 06:40:00|1641.9|1641.6|1641.9|1641.6|1642.6|1642.3|1641.9|1641.6|49
1698734700000|2023-10-31 06:45:00|1642|1641.7|1642.5|1642.2|1642.9|1642.6|1641.9|1641.6|79
1698735000000|2023-10-31 06:50:00|1642.4|1642.1|1642.7|1642.4|1642.8|1642.5|1642.3|1642|59
1698735300000|2023-10-31 06:55:00|1642.6|1642.3|1642.6|1642.3|1643.1|1642.8|1642.6|1642.3|110
1698735600000|2023-10-31 07:00:00|1642.7|1642.4|1643.3|1643|1643.8|1643.5|1642.7|1642.4|190
1698735900000|2023-10-31 07:05:00|1643.2|1642.9|1643.2|1642.9|1643.4|1643.1|1642.8|1642.5|54
1698736200000|2023-10-31 07:10:00|1643.3|1643|1643.3|1643|1643.3|1643|1642.6|1642.3|59
1698736500000|2023-10-31 07:15:00|1643.4|1643.1|1643.5|1643.2|1643.5|1643.2|1642.9|1642.6|95
1698736800000|2023-10-31 07:20:00|1643.4|1643.1|1643.5|1643.2|1643.6|1643.3|1642.9|1642.6|95
1698737100000|2023-10-31 07:25:00|1643.6|1643.3|1643.6|1643.3|1643.8|1643.5|1643.4|1643.1|41
1698737400000|2023-10-31 07:30:00|1643.5|1643.2|1643.8|1643.5|1643.9|1643.6|1643.4|1643.1|95
1698737700000|2023-10-31 07:35:00|1643.9|1643.6|1643.8|1643.5|1644.1|1643.8|1643.7|1643.4|125
1698738000000|2023-10-31 07:40:00|1643.9|1643.6|1643.9|1643.6|1644|1643.7|1643.4|1643.1|100
1698738300000|2023-10-31 07:45:00|1643.8|1643.5|1644|1643.7|1644.5|1644.2|1643.8|1643.5|148
1698738600000|2023-10-31 07:50:00|1643.9|1643.6|1643|1642.7|1644.3|1644|1642.7|1642.4|110
1698738900000|2023-10-31 07:55:00|1642.9|1642.6|1642.8|1642.5|1643|1642.7|1642.4|1642.1|95
1698739200000|2023-10-31 08:00:00|1642.9|1642.6|1642.4|1642.1|1643.6|1643.3|1642.2|1641.9|404
1698739500000|2023-10-31 08:05:00|1642.5|1642.2|1642.9|1642.6|1643.8|1643.5|1642.2|1641.9|226
1698739800000|2023-10-31 08:10:00|1643|1642.7|1645|1644.7|1645.1|1644.8|1642.5|1642.2|201
1698740100000|2023-10-31 08:15:00|1644.9|1644.6|1645.1|1644.8|1645.4|1645.1|1644.4|1644.1|140
1698740400000|2023-10-31 08:20:00|1645.2|1644.9|1645.5|1645.2|1645.9|1645.6|1644.9|1644.6|187
1698740700000|2023-10-31 08:25:00|1645.6|1645.3|1646.3|1646|1646.7|1646.4|1644.8|1644.5|238
1698741000000|2023-10-31 08:30:00|1646.2|1645.9|1646.4|1646.1|1646.8|1646.5|1646.1|1645.8|74
1698741300000|2023-10-31 08:35:00|1646.5|1646.2|1647.6|1647.3|1648.1|1647.8|1646.5|1646.2|186
1698741600000|2023-10-31 08:40:00|1647.7|1647.4|1648.2|1647.9|1648.4|1648.1|1647.6|1647.3|264
1698741900000|2023-10-31 08:45:00|1648.3|1648|1648.8|1648.5|1649.3|1649|1648.2|1647.9|137
1698742200000|2023-10-31 08:50:00|1648.9|1648.6|1650.2|1649.9|1650.4|1650.1|1648.8|1648.5|289
1698742500000|2023-10-31 08:55:00|1650.3|1650|1651.1|1650.8|1651.5|1651.2|1649.5|1649.2|447
1698742800000|2023-10-31 09:00:00|1651.2|1650.9|1650.9|1650.6|1651.9|1651.6|1650.7|1650.4|399
1698743100000|2023-10-31 09:05:00|1651|1650.7|1649.7|1649.4|1651|1650.7|1649.3|1649|207
1698743400000|2023-10-31 09:10:00|1649.8|1649.5|1649.8|1649.5|1651|1650.7|1649.7|1649.4|186
1698743700000|2023-10-31 09:15:00|1649.9|1649.6|1650.1|1649.8|1650.5|1650.2|1649.5|1649.2|106
1698744000000|2023-10-31 09:20:00|1650|1649.7|1648.7|1648.4|1650.1|1649.8|1648.7|1648.4|108
1698744300000|2023-10-31 09:25:00|1648.8|1648.5|1648.6|1648.3|1649|1648.7|1647.9|1647.6|191
1698744600000|2023-10-31 09:30:00|1648.5|1648.2|1651.7|1651.4|1651.7|1651.4|1648.4|1648.1|478
1698744900000|2023-10-31 09:35:00|1651.6|1651.3|1652.3|1652|1652.3|1652|1650.8|1650.5|179
1698745200000|2023-10-31 09:40:00|1652.2|1651.9|1652.2|1651.9|1652.6|1652.3|1651.6|1651.3|261
1698745500000|2023-10-31 09:45:00|1652.3|1652|1652.2|1651.9|1652.4|1652.1|1651.7|1651.4|160
1698745800000|2023-10-31 09:50:00|1652.1|1651.8|1651.4|1651.1|1652.3|1652|1651.2|1650.9|118
1698746100000|2023-10-31 09:55:00|1651.5|1651.2|1652.1|1651.8|1653|1652.7|1651.2|1650.9|266
1698746400000|2023-10-31 10:00:00|1652.2|1651.9|1652.5|1652.2|1653|1652.7|1651.6|1651.3|250
1698746700000|2023-10-31 10:05:00|1652.4|1652.1|1651.8|1651.5|1652.7|1652.4|1651.6|1651.3|167
1698747000000|2023-10-31 10:10:00|1651.7|1651.4|1653.8|1653.5|1654.2|1653.9|1651.6|1651.3|509
1698747300000|2023-10-31 10:15:00|1653.7|1653.4|1654.6|1654.3|1654.6|1654.3|1652.5|1652.2|376
1698747600000|2023-10-31 10:20:00|1654.7|1654.4|1653.8|1653.5|1654.9|1654.6|1653.7|1653.4|201
1698747900000|2023-10-31 10:25:00|1653.9|1653.6|1653.4|1653.1|1654.1|1653.8|1653.2|1652.9|126
1698748200000|2023-10-31 10:30:00|1653.5|1653.2|1654|1653.7|1654.4|1654.1|1653.4|1653.1|387
1698748500000|2023-10-31 10:35:00|1654.1|1653.8|1653.3|1653|1654.2|1653.9|1653|1652.7|237
1698748800000|2023-10-31 10:40:00|1653.4|1653.1|1653.6|1653.3|1653.7|1653.4|1652.8|1652.5|364
1698749100000|2023-10-31 10:45:00|1653.5|1653.2|1654.5|1654.2|1654.5|1654.2|1653.2|1652.9|327
1698749400000|2023-10-31 10:50:00|1654.6|1654.3|1653.8|1653.5|1655|1654.7|1653.8|1653.5|424
1698749700000|2023-10-31 10:55:00|1653.7|1653.4|1654.2|1653.9|1654.4|1654.1|1653.5|1653.2|163
1698750000000|2023-10-31 11:00:00|1654.1|1653.8|1653.9|1653.6|1654.6|1654.3|1653.5|1653.2|197
1698750300000|2023-10-31 11:05:00|1654|1653.7|1653.3|1653|1654|1653.7|1652.6|1652.3|287
1698750600000|2023-10-31 11:10:00|1653.4|1653.1|1654.3|1654|1654.5|1654.2|1653.4|1653.1|146
1698750900000|2023-10-31 11:15:00|1654.4|1654.1|1654.6|1654.3|1655|1654.7|1654|1653.7|193
1698751200000|2023-10-31 11:20:00|1654.5|1654.2|1654.8|1654.5|1655.1|1654.8|1654.3|1654|203
1698751500000|2023-10-31 11:25:00|1654.7|1654.4|1655|1654.7|1655.2|1654.9|1654.4|1654.1|176
1698751800000|2023-10-31 11:30:00|1655.1|1654.8|1656.7|1656.4|1656.9|1656.6|1655|1654.7|774
1698752100000|2023-10-31 11:35:00|1656.8|1656.5|1655.6|1655.3|1656.8|1656.5|1654.7|1654.4|458
1698752400000|2023-10-31 11:40:00|1655.7|1655.4|1655.8|1655.5|1656.6|1656.3|1655.6|1655.3|359
1698752700000|2023-10-31 11:45:00|1655.9|1655.6|1655.2|1654.9|1656.2|1655.9|1655.2|1654.9|338
1698753000000|2023-10-31 11:50:00|1655.3|1655|1656.1|1655.8|1656.2|1655.9|1654.8|1654.5|382
1698753300000|2023-10-31 11:55:00|1655.9|1655.6|1654.9|1654.6|1656.1|1655.8|1654.9|1654.6|369
1698753600000|2023-10-31 12:00:00|1654.7|1654.4|1654.8|1654.5|1655.3|1655|1654|1653.7|406
1698753900000|2023-10-31 12:05:00|1654.7|1654.4|1654.6|1654.3|1655.2|1654.9|1654.3|1654|207
1698754200000|2023-10-31 12:10:00|1654.5|1654.2|1654.2|1653.9|1654.9|1654.6|1654.1|1653.8|338
1698754500000|2023-10-31 12:15:00|1654.3|1654|1654.9|1654.6|1655.1|1654.8|1654.2|1653.9|317
1698754800000|2023-10-31 12:20:00|1655|1654.7|1655.5|1655.2|1656.2|1655.9|1654.9|1654.6|520
1698755100000|2023-10-31 12:25:00|1655.6|1655.3|1656|1655.7|1656.4|1656.1|1654.9|1654.6|802
1698755400000|2023-10-31 12:30:00|1656.1|1655.8|1653.7|1653.4|1656.1|1655.8|1653|1652.7|1923
1698755700000|2023-10-31 12:35:00|1653.8|1653.5|1652.1|1651.8|1654|1653.7|1651.5|1651.2|629
1698756000000|2023-10-31 12:40:00|1652|1651.7|1651.4|1651.1|1652.4|1652.1|1650.9|1650.6|606
1698756300000|2023-10-31 12:45:00|1651.5|1651.2|1653.7|1653.4|1654.6|1654.3|1651.5|1651.2|950
1698756600000|2023-10-31 12:50:00|1653.5|1653.2|1654.1|1653.8|1654.2|1653.9|1652.4|1652.1|476
1698756900000|2023-10-31 12:55:00|1654|1653.7|1653.4|1653.1|1655.1|1654.8|1653.1|1652.8|438
1698757200000|2023-10-31 13:00:00|1653.6|1653.3|1652.9|1652.6|1654.4|1654.1|1652.8|1652.5|466
1698757500000|2023-10-31 13:05:00|1653|1652.7|1652|1651.7|1653.8|1653.5|1652|1651.7|458
1698757800000|2023-10-31 13:10:00|1651.9|1651.6|1650.9|1650.6|1652.2|1651.9|1650.7|1650.4|489
1698758100000|2023-10-31 13:15:00|1651|1650.7|1652.4|1652.1|1652.5|1652.2|1650.3|1650|1180
1698758400000|2023-10-31 13:20:00|1652.3|1652|1651.1|1650.8|1652.7|1652.4|1650.7|1650.4|466
1698758700000|2023-10-31 13:25:00|1651|1650.7|1650.1|1649.8|1651|1650.7|1649.8|1649.5|825
1698759000000|2023-10-31 13:30:00|1650.2|1649.9|1655.7|1655.4|1656.6|1656.3|1649.4|1649.1|8903
1698759300000|2023-10-31 13:35:00|1656.2|1655.9|1647.8|1647.5|1656.2|1655.9|1647.8|1647.5|5440
1698759600000|2023-10-31 13:40:00|1647.6|1647.3|1649.5|1649.2|1651.2|1650.9|1647|1646.7|2768
1698759900000|2023-10-31 13:45:00|1649.4|1649.1|1648.8|1648.5|1651.8|1651.5|1648.2|1647.9|2315
1698760200000|2023-10-31 13:50:00|1649.1|1648.8|1647.8|1647.5|1650.4|1650.1|1645.9|1645.6|2256
1698760500000|2023-10-31 13:55:00|1648|1647.7|1647.9|1647.6|1648.9|1648.6|1645.8|1645.5|2068
1698760800000|2023-10-31 14:00:00|1647.7|1647.4|1645.6|1645.3|1648.1|1647.8|1644.7|1644.4|2538
1698761100000|2023-10-31 14:05:00|1645.5|1645.2|1648.4|1648.1|1648.4|1648.1|1644.8|1644.5|1666
1698761400000|2023-10-31 14:10:00|1648.2|1647.9|1652.8|1652.5|1654.4|1654.1|1648.2|1647.9|4674
1698761700000|2023-10-31 14:15:00|1653.2|1652.9|1655.1|1654.8|1658.1|1657.8|1653.2|1652.9|3446
1698762000000|2023-10-31 14:20:00|1655.2|1654.9|1652.9|1652.6|1656.3|1656|1652.2|1651.9|2311
1698762300000|2023-10-31 14:25:00|1653|1652.7|1651.2|1650.9|1653.5|1653.2|1650.3|1650|2366
1698762600000|2023-10-31 14:30:00|1651.1|1650.8|1651.8|1651.5|1654.6|1654.3|1651|1650.7|2120
1698762900000|2023-10-31 14:35:00|1651.7|1651.4|1650.4|1650.1|1651.9|1651.6|1649.3|1649|2071
1698763200000|2023-10-31 14:40:00|1650.3|1650|1654.1|1653.8|1654.4|1654.1|1649.7|1649.4|2076
1698763500000|2023-10-31 14:45:00|1654.2|1653.9|1655.1|1654.8|1655.9|1655.6|1654|1653.7|2984
1698763800000|2023-10-31 14:50:00|1655.2|1654.9|1659.4|1659.1|1659.4|1659.1|1655.1|1654.8|2860
1698764100000|2023-10-31 14:55:00|1659.3|1659|1660.2|1659.9|1661.1|1660.8|1657.9|1657.6|2873
1698764400000|2023-10-31 15:00:00|1660.4|1660.1|1660|1659.7|1661.6|1661.3|1658.9|1658.6|1738
1698764700000|2023-10-31 15:05:00|1660.1|1659.8|1660.8|1660.5|1660.8|1660.5|1659.2|1658.9|1220
1698765000000|2023-10-31 15:10:00|1660.7|1660.4|1661.3|1661|1661.4|1661.1|1659.2|1658.9|1356
1698765300000|2023-10-31 15:15:00|1661.2|1660.9|1659.1|1658.8|1661.3|1661|1658.2|1657.9|1224
1698765600000|2023-10-31 15:20:00|1659.2|1658.9|1658.1|1657.8|1659.5|1659.2|1657.5|1657.2|1316
1698765900000|2023-10-31 15:25:00|1658|1657.7|1660.2|1659.9|1662.7|1662.4|1657.5|1657.2|1990
1698766200000|2023-10-31 15:30:00|1660.3|1660|1663|1662.7|1663|1662.7|1659.7|1659.4|1955
1698766500000|2023-10-31 15:35:00|1662.9|1662.6|1661.7|1661.4|1663.4|1663.1|1660.3|1660|1550
1698766800000|2023-10-31 15:40:00|1661.6|1661.3|1660.6|1660.3|1661.7|1661.4|1659.5|1659.2|936
1698767100000|2023-10-31 15:45:00|1660.4|1660.1|1660.3|1660|1661.2|1660.9|1659.5|1659.2|1168
1698767400000|2023-10-31 15:50:00|1660.4|1660.1|1660.6|1660.3|1661.4|1661.1|1659.9|1659.6|1096
1698767700000|2023-10-31 15:55:00|1660.7|1660.4|1664.6|1664.3|1664.6|1664.3|1660.6|1660.3|1501
1698768000000|2023-10-31 16:00:00|1664.7|1664.4|1663.8|1663.5|1665.4|1665.1|1663|1662.7|2059
1698768300000|2023-10-31 16:05:00|1663.9|1663.6|1663.4|1663.1|1664.4|1664.1|1662.9|1662.6|1506
1698768600000|2023-10-31 16:10:00|1663.3|1663|1660.3|1660|1663.7|1663.4|1659.9|1659.6|1925
1698768900000|2023-10-31 16:15:00|1660.4|1660.1|1658.3|1658|1660.7|1660.4|1658|1657.7|1894
1698769200000|2023-10-31 16:20:00|1658.2|1657.9|1659.1|1658.8|1659.2|1658.9|1657.4|1657.1|965
1698769500000|2023-10-31 16:25:00|1659|1658.7|1660.2|1659.9|1660.9|1660.6|1658.8|1658.5|1373
1698769800000|2023-10-31 16:30:00|1660.3|1660|1661.5|1661.2|1663|1662.7|1660.2|1659.9|1300
1698770100000|2023-10-31 16:35:00|1661.6|1661.3|1661.7|1661.4|1662.5|1662.2|1657.3|1657|2180
1698770400000|2023-10-31 16:40:00|1661.6|1661.3|1662.1|1661.8|1663.6|1663.3|1660.3|1660|1273
1698770700000|2023-10-31 16:45:00|1662|1661.7|1661.2|1660.9|1662.2|1661.9|1660.5|1660.2|1740
1698771000000|2023-10-31 16:50:00|1661.1|1660.8|1660.4|1660.1|1661.7|1661.4|1659.9|1659.6|1381
1698771300000|2023-10-31 16:55:00|1660.5|1660.2|1661.4|1661.1|1661.7|1661.4|1660.1|1659.8|593
1698771600000|2023-10-31 17:00:00|1661.3|1661|1661.5|1661.2|1662.6|1662.3|1661|1660.7|1254
1698771900000|2023-10-31 17:05:00|1661.6|1661.3|1662|1661.7|1663.1|1662.8|1661.5|1661.2|1956
1698772200000|2023-10-31 17:10:00|1661.9|1661.6|1659.3|1659|1662.1|1661.8|1658|1657.7|2808
1698772500000|2023-10-31 17:15:00|1659.4|1659.1|1660.7|1660.4|1660.7|1660.4|1659.3|1659|766
1698772800000|2023-10-31 17:20:00|1660.8|1660.5|1659.9|1659.6|1661.3|1661|1659.4|1659.1|976
1698773100000|2023-10-31 17:25:00|1660|1659.7|1660.2|1659.9|1660.5|1660.2|1658.1|1657.8|1109
1698773400000|2023-10-31 17:30:00|1660.3|1660|1662|1661.7|1662.2|1661.9|1660.1|1659.8|1834
1698773700000|2023-10-31 17:35:00|1661.9|1661.6|1661.3|1661|1662.3|1662|1660.6|1660.3|1457
1698774000000|2023-10-31 17:40:00|1661.2|1660.9|1661.5|1661.2|1662.6|1662.3|1660.6|1660.3|1132
1698774300000|2023-10-31 17:45:00|1661.4|1661.1|1660.9|1660.6|1661.5|1661.2|1660.3|1660|985
1698774600000|2023-10-31 17:50:00|1661|1660.7|1662.3|1662|1662.8|1662.5|1660.2|1659.9|735
1698774900000|2023-10-31 17:55:00|1662.4|1662.1|1662.3|1662|1662.6|1662.3|1661.6|1661.3|578
1698775200000|2023-10-31 18:00:00|1662.4|1662.1|1663.2|1662.9|1663.6|1663.3|1662.1|1661.8|1112
1698775500000|2023-10-31 18:05:00|1663.3|1663|1662.5|1662.2|1663.7|1663.4|1662.3|1662|576
1698775800000|2023-10-31 18:10:00|1662.4|1662.1|1662|1661.7|1662.9|1662.6|1661.9|1661.6|738
1698776100000|2023-10-31 18:15:00|1662.1|1661.8|1661|1660.7|1662.5|1662.2|1660.6|1660.3|920
1698776400000|2023-10-31 18:20:00|1660.9|1660.6|1660.5|1660.2|1661.5|1661.2|1659.7|1659.4|670
1698776700000|2023-10-31 18:25:00|1660.4|1660.1|1659.5|1659.2|1661|1660.7|1659.5|1659.2|1091
1698777000000|2023-10-31 18:30:00|1659.6|1659.3|1660.2|1659.9|1661|1660.7|1659.3|1659|1329
1698777300000|2023-10-31 18:35:00|1660.3|1660|1660.1|1659.8|1660.7|1660.4|1659.6|1659.3|485
1698777600000|2023-10-31 18:40:00|1660.2|1659.9|1661.8|1661.5|1662.2|1661.9|1659.7|1659.4|1169
1698777900000|2023-10-31 18:45:00|1661.7|1661.4|1662.5|1662.2|1663.1|1662.8|1660.8|1660.5|626
1698778200000|2023-10-31 18:50:00|1662.6|1662.3|1664|1663.7|1664.1|1663.8|1662.6|1662.3|761
1698778500000|2023-10-31 18:55:00|1664.1|1663.8|1664.8|1664.5|1665.1|1664.8|1663.9|1663.6|1014
1698778800000|2023-10-31 19:00:00|1664.9|1664.6|1665.8|1665.5|1666.7|1666.4|1664.8|1664.5|1600
1698779100000|2023-10-31 19:05:00|1665.9|1665.6|1665.1|1664.8|1666|1665.7|1663.8|1663.5|1438
1698779400000|2023-10-31 19:10:00|1665|1664.7|1664.8|1664.5|1666|1665.7|1664.7|1664.4|981
1698779700000|2023-10-31 19:15:00|1664.7|1664.4|1666.1|1665.8|1666.3|1666|1664.7|1664.4|1159
1698780000000|2023-10-31 19:20:00|1666|1665.7|1664.1|1663.8|1666.3|1666|1663.6|1663.3|1001
1698780300000|2023-10-31 19:25:00|1664|1663.7|1664.2|1663.9|1664.5|1664.2|1663.4|1663.1|809
1698780600000|2023-10-31 19:30:00|1664.1|1663.8|1663.6|1663.3|1664.2|1663.9|1662.2|1661.9|1724
1698780900000|2023-10-31 19:35:00|1663.5|1663.2|1663.8|1663.5|1664.3|1664|1663.4|1663.1|2911
1698781200000|2023-10-31 19:40:00|1663.9|1663.6|1663.9|1663.6|1664.5|1664.2|1662.8|1662.5|2209
1698781500000|2023-10-31 19:45:00|1663.8|1663.5|1662.9|1662.6|1663.8|1663.5|1662.3|1662|1826
1698781800000|2023-10-31 19:50:00|1663.3|1663|1662.5|1662.2|1663.8|1663.5|1661.7|1661.4|3177
1698782100000|2023-10-31 19:55:00|1662.4|1662.1|1662.6|1662.3|1663.9|1663.6|1662.2|1661.9|19117
1698782400000|2023-10-31 20:00:00|1662.7|1662.4|1660.7|1660.4|1663.1|1662.8|1660.5|1660.2|5633
1698782700000|2023-10-31 20:05:00|1660.8|1660.5|1659.9|1659.6|1661.2|1660.9|1659.6|1659.3|998
1698783000000|2023-10-31 20:10:00|1659.8|1659.5|1659.8|1659.5|1660.7|1660.4|1659.5|1659.2|1414
1698783300000|2023-10-31 20:15:00|1659.7|1659.4|1659.4|1659.1|1660.3|1660|1659.2|1658.9|988
1698783600000|2023-10-31 20:20:00|1659.3|1659|1659.2|1658.9|1659.7|1659.4|1658.9|1658.6|172
1698783900000|2023-10-31 20:25:00|1659.3|1659|1659|1658.7|1659.6|1659.3|1659|1658.7|146
1698784200000|2023-10-31 20:30:00|1659.1|1658.8|1659.2|1658.9|1659.5|1659.2|1659|1658.7|107
1698784500000|2023-10-31 20:35:00|1659.1|1658.8|1659.3|1659|1659.4|1659.1|1658.9|1658.6|80
1698784800000|2023-10-31 20:40:00|1659.2|1658.9|1659|1658.7|1659.5|1659.2|1658.7|1658.4|90
1698785100000|2023-10-31 20:45:00|1659.1|1658.8|1658.7|1658.4|1659.1|1658.8|1658.7|1658.4|173
1698785400000|2023-10-31 20:50:00|1658.8|1658.5|1659.1|1658.8|1659.1|1658.8|1658.6|1658.3|163
1698785700000|2023-10-31 20:55:00|1659.2|1658.9|1659.8|1659|1659.8|1659.3|1659.1|1658.8|290
1698786000000|2023-10-31 21:00:00|1659.7|1658.9|1659.8|1659|1659.8|1659|1659.7|1658.9|0
1698786300000|2023-10-31 21:05:00|1659.9|1659.1|1659.9|1659.1|1660|1659.2|1659.5|1658.7|0
1698786600000|2023-10-31 21:10:00|1660|1659.2|1660.2|1659.4|1660.4|1659.6|1659.8|1659|0
1698786900000|2023-10-31 21:15:00|1660.3|1659.5|1660.4|1659.6|1660.6|1659.8|1660.2|1659.4|0
1698787200000|2023-10-31 21:20:00|1660.3|1659.5|1660.1|1659.3|1660.4|1659.6|1660|1659.2|0
1698787500000|2023-10-31 21:25:00|1660.2|1659.4|1660.2|1659.4|1660.4|1659.6|1660.1|1659.3|0
1698787800000|2023-10-31 21:30:00|1660.1|1659.3|1660.3|1659.5|1660.3|1659.5|1660.1|1659.3|0
1698788100000|2023-10-31 21:35:00|1660.1|1659.3|1660.3|1659.5|1660.3|1659.5|1660.1|1659.3|0
1698788400000|2023-10-31 21:40:00|1660.2|1659.4|1660.1|1659.3|1660.2|1659.4|1659.9|1659.1|0
1698788700000|2023-10-31 21:45:00|1660|1659.2|1660.3|1659.5|1660.4|1659.6|1660|1659.2|0
1698789300000|2023-10-31 21:55:00|1660.2|1659.4|1660.3|1659.5|1660.3|1659.5|1660.2|1659.4|0
1698789600000|2023-10-31 22:00:00|1660.5|1659.7|1658.3|1658|1660.9|1660.1|1658.3|1658|299
1698789900000|2023-10-31 22:05:00|1658.2|1657.9|1658.5|1658.2|1658.8|1658.5|1657.8|1657.5|49
1698790200000|2023-10-31 22:10:00|1658.4|1658.1|1658.3|1658|1658.5|1658.2|1658|1657.7|18
1698790500000|2023-10-31 22:15:00|1658.4|1658.1|1658.2|1657.9|1658.4|1658.1|1658.1|1657.8|111
1698790800000|2023-10-31 22:20:00|1658.1|1657.8|1657.3|1657|1658.1|1657.8|1657.2|1656.9|323
1698791100000|2023-10-31 22:25:00|1657.1|1656.8|1657.4|1657.1|1657.6|1657.3|1657.1|1656.8|24
1698791400000|2023-10-31 22:30:00|1657.5|1657.2|1657.5|1657.2|1657.8|1657.5|1657.3|1657|40
1698791700000|2023-10-31 22:35:00|1657.6|1657.3|1657.7|1657.4|1657.9|1657.6|1657.6|1657.3|22
1698792000000|2023-10-31 22:40:00|1657.8|1657.5|1658.2|1657.9|1658.4|1658.1|1657.8|1657.5|26
1698792300000|2023-10-31 22:45:00|1658.3|1658|1658|1657.7|1658.3|1658|1657.9|1657.6|28
1698792600000|2023-10-31 22:50:00|1658.1|1657.8|1658.7|1658.4|1658.7|1658.4|1658|1657.7|120
1698792900000|2023-10-31 22:55:00|1658.8|1658.5|1658.8|1658.5|1658.9|1658.6|1658.6|1658.3|6
1698793200000|2023-10-31 23:00:00|1658.9|1658.6|1657.6|1657.3|1659|1658.7|1657.4|1657.1|129
1698793500000|2023-10-31 23:05:00|1657.5|1657.2|1657.2|1656.9|1657.5|1657.2|1657.1|1656.8|100
1698793800000|2023-10-31 23:10:00|1657.1|1656.8|1657|1656.7|1657.2|1656.9|1657|1656.7|48
1698794100000|2023-10-31 23:15:00|1657.1|1656.8|1657.5|1657.2|1657.6|1657.3|1656.9|1656.6|115
1698794400000|2023-10-31 23:20:00|1657.6|1657.3|1657.4|1657.1|1657.6|1657.3|1657.3|1657|16
1698794700000|2023-10-31 23:25:00|1657.1|1656.8|1657.2|1656.9|1657.4|1657.1|1657.1|1656.8|110
1698795000000|2023-10-31 23:30:00|1657.3|1657|1657|1656.7|1657.4|1657.1|1656.9|1656.6|97
1698795300000|2023-10-31 23:35:00|1657.1|1656.8|1657|1656.7|1657.3|1657|1656.9|1656.6|40
1698795600000|2023-10-31 23:40:00|1657.1|1656.8|1657.3|1657|1657.3|1657|1657|1656.7|16
1698795900000|2023-10-31 23:45:00|1657.2|1656.9|1656.8|1656.5|1657.2|1656.9|1656.7|1656.4|47
1698796200000|2023-10-31 23:50:00|1656.7|1656.4|1657.1|1656.8|1657.1|1656.8|1656.7|1656.4|24
1698796500000|2023-10-31 23:55:00|1657|1656.7|1657|1656.7|1657.1|1656.8|1657|1656.7|47
1698796800000|2023-11-01 00:00:00|1657.1|1656.8|1657.9|1657.6|1658.1|1657.8|1657|1656.7|208
1698797100000|2023-11-01 00:05:00|1658|1657.7|1657.7|1657.4|1658.2|1657.9|1657.5|1657.2|53
1698797400000|2023-11-01 00:10:00|1657.6|1657.3|1657.9|1657.6|1657.9|1657.6|1657.3|1657|38
1698797700000|2023-11-01 00:15:00|1658|1657.7|1658.1|1657.8|1658.3|1658|1657.7|1657.4|71
1698798000000|2023-11-01 00:20:00|1658|1657.7|1657.3|1657|1658.2|1657.9|1657.3|1657|59
1698798300000|2023-11-01 00:25:00|1657.4|1657.1|1656.7|1656.4|1657.4|1657.1|1656.6|1656.3|52
1698798600000|2023-11-01 00:30:00|1656.8|1656.5|1655.8|1655.5|1656.8|1656.5|1655.8|1655.5|180
1698798900000|2023-11-01 00:35:00|1655.9|1655.6|1656|1655.7|1656|1655.7|1655.3|1655|147
1698799200000|2023-11-01 00:40:00|1656.1|1655.8|1655.9|1655.6|1656.4|1656.1|1655.8|1655.5|74
1698799500000|2023-11-01 00:45:00|1656.1|1655.8|1656.4|1656.1|1656.9|1656.6|1656.1|1655.8|41
1698799800000|2023-11-01 00:50:00|1656.5|1656.2|1655.9|1655.6|1656.6|1656.3|1655.6|1655.3|57
1698800100000|2023-11-01 00:55:00|1656|1655.7|1656.3|1656|1656.4|1656.1|1655.7|1655.4|19
1698800400000|2023-11-01 01:00:00|1656.4|1656.1|1656.1|1655.8|1656.5|1656.2|1656|1655.7|37
1698800700000|2023-11-01 01:05:00|1656.2|1655.9|1656.4|1656.1|1656.8|1656.5|1655.8|1655.5|39
1698801000000|2023-11-01 01:10:00|1656.5|1656.2|1656.4|1656.1|1656.6|1656.3|1656|1655.7|15
1698801300000|2023-11-01 01:15:00|1656.5|1656.2|1655.9|1655.6|1656.5|1656.2|1655.5|1655.2|34
1698801600000|2023-11-01 01:20:00|1656|1655.7|1655.9|1655.6|1656.2|1655.9|1655.3|1655|24
1698801900000|2023-11-01 01:25:00|1656|1655.7|1655.8|1655.5|1656.3|1656|1655.7|1655.4|33
1698802200000|2023-11-01 01:30:00|1655.7|1655.4|1656.2|1655.9|1656.2|1655.9|1655.6|1655.3|20
1698802500000|2023-11-01 01:35:00|1656.3|1656|1656.9|1656.6|1657.5|1657.2|1656.3|1656|112
1698802800000|2023-11-01 01:40:00|1656.8|1656.5|1657.4|1657.1|1657.4|1657.1|1656.8|1656.5|14
1698803100000|2023-11-01 01:45:00|1656.8|1656.5|1656.6|1656.3|1657.1|1656.8|1656.4|1656.1|138
1698803400000|2023-11-01 01:50:00|1656.5|1656.2|1655.6|1655.3|1656.6|1656.3|1655.6|1655.3|20
1698803700000|2023-11-01 01:55:00|1655.7|1655.4|1655.8|1655.5|1656|1655.7|1655|1654.7|18
1698804000000|2023-11-01 02:00:00|1655.7|1655.4|1656|1655.7|1656.2|1655.9|1655.4|1655.1|32
1698804300000|2023-11-01 02:05:00|1655.9|1655.6|1655.5|1655.2|1656|1655.7|1655.3|1655|8
1698804600000|2023-11-01 02:10:00|1655.4|1655.1|1656.6|1656.3|1656.8|1656.5|1655.4|1655.1|33
1698804900000|2023-11-01 02:15:00|1656.7|1656.4|1656.8|1656.5|1656.8|1656.5|1656.1|1655.8|72
1698805200000|2023-11-01 02:20:00|1656.7|1656.4|1657|1656.7|1657|1656.7|1656.2|1655.9|17
1698805500000|2023-11-01 02:25:00|1656.9|1656.6|1657.7|1657.4|1657.7|1657.4|1656.9|1656.6|23
1698805800000|2023-11-01 02:30:00|1657.8|1657.5|1658.8|1658.5|1658.8|1658.5|1657.8|1657.5|53
1698806100000|2023-11-01 02:35:00|1658.9|1658.6|1658.7|1658.4|1659.1|1658.8|1658.6|1658.3|51
1698806400000|2023-11-01 02:40:00|1658.6|1658.3|1658.9|1658.6|1659|1658.7|1658.4|1658.1|12
1698806700000|2023-11-01 02:45:00|1658.8|1658.5|1658.6|1658.3|1659.2|1658.9|1658.6|1658.3|18
1698807000000|2023-11-01 02:50:00|1658.7|1658.4|1658.5|1658.2|1658.7|1658.4|1658.4|1658.1|8
1698807300000|2023-11-01 02:55:00|1658.6|1658.3|1659.4|1659.1|1659.4|1659.1|1658.6|1658.3|43
1698807600000|2023-11-01 03:00:00|1659.3|1659|1659.4|1659.1|1659.5|1659.2|1659.1|1658.8|16
1698807900000|2023-11-01 03:05:00|1659.5|1659.2|1659.3|1659|1659.5|1659.2|1659.2|1658.9|24
1698808200000|2023-11-01 03:10:00|1659.4|1659.1|1659|1658.7|1659.4|1659.1|1658.9|1658.6|18
1698808500000|2023-11-01 03:15:00|1659.1|1658.8|1659.4|1659.1|1659.5|1659.2|1659|1658.7|25
1698808800000|2023-11-01 03:20:00|1659.5|1659.2|1659.7|1659.4|1659.8|1659.5|1659.5|1659.2|26
1698809100000|2023-11-01 03:25:00|1659.8|1659.5|1659.6|1659.3|1659.8|1659.5|1659.5|1659.2|13
1698809400000|2023-11-01 03:30:00|1659.5|1659.2|1659.5|1659.2|1659.8|1659.5|1659.5|1659.2|29
1698809700000|2023-11-01 03:35:00|1659.6|1659.3|1659.2|1658.9|1659.7|1659.4|1659.2|1658.9|7
1698810000000|2023-11-01 03:40:00|1659.3|1659|1659.4|1659.1|1659.6|1659.3|1659.2|1658.9|29
1698810300000|2023-11-01 03:45:00|1659.3|1659|1659|1658.7|1659.3|1659|1658.9|1658.6|15
1698810600000|2023-11-01 03:50:00|1659.1|1658.8|1659.2|1658.9|1659.3|1659|1659|1658.7|17
1698810900000|2023-11-01 03:55:00|1659.1|1658.8|1659|1658.7|1659.4|1659.1|1659|1658.7|14
1698811200000|2023-11-01 04:00:00|1658.9|1658.6|1659.1|1658.8|1659.4|1659.1|1658.8|1658.5|7
1698811500000|2023-11-01 04:05:00|1659|1658.7|1658.9|1658.6|1659.1|1658.8|1658.9|1658.6|2
1698811800000|2023-11-01 04:10:00|1659|1658.7|1658.8|1658.5|1659|1658.7|1658.5|1658.2|7
1698812100000|2023-11-01 04:15:00|1658.7|1658.4|1658.8|1658.5|1658.9|1658.6|1658.6|1658.3|8
1698812400000|2023-11-01 04:20:00|1658.7|1658.4|1658.8|1658.5|1659|1658.7|1658.7|1658.4|2
1698812700000|2023-11-01 04:25:00|1658.9|1658.6|1658.4|1658.1|1658.9|1658.6|1658.4|1658.1|12
1698813000000|2023-11-01 04:30:00|1658.5|1658.2|1658.4|1658.1|1658.5|1658.2|1658|1657.7|18
1698813300000|2023-11-01 04:35:00|1658.5|1658.2|1659|1658.7|1659|1658.7|1658.4|1658.1|8
1698813600000|2023-11-01 04:40:00|1658.9|1658.6|1658.9|1658.6|1659|1658.7|1658.7|1658.4|9
1698813900000|2023-11-01 04:45:00|1658.8|1658.5|1658.9|1658.6|1659.1|1658.8|1658.8|1658.5|8
1698814200000|2023-11-01 04:50:00|1658.8|1658.5|1658.8|1658.5|1658.9|1658.6|1658.5|1658.2|21
1698814500000|2023-11-01 04:55:00|1658.7|1658.4|1658.8|1658.5|1659.1|1658.8|1658.7|1658.4|10
1698814800000|2023-11-01 05:00:00|1658.7|1658.4|1658.1|1657.8|1658.8|1658.5|1658|1657.7|36
1698815100000|2023-11-01 05:05:00|1658|1657.7|1658.4|1658.1|1658.5|1658.2|1657.7|1657.4|43
1698815400000|2023-11-01 05:10:00|1658.3|1658|1658.3|1658|1658.5|1658.2|1658.2|1657.9|10
1698815700000|2023-11-01 05:15:00|1658.2|1657.9|1658.2|1657.9|1658.5|1658.2|1658.1|1657.8|10
1698816000000|2023-11-01 05:20:00|1658.3|1658|1658.3|1658|1658.8|1658.5|1658.2|1657.9|21
1698816300000|2023-11-01 05:25:00|1658.2|1657.9|1658|1657.7|1658.3|1658|1657.9|1657.6|20
1698816600000|2023-11-01 05:30:00|1657.9|1657.6|1657.6|1657.3|1658|1657.7|1657.4|1657.1|21
1698816900000|2023-11-01 05:35:00|1657.7|1657.4|1657|1656.7|1657.8|1657.5|1657|1656.7|64
1698817200000|2023-11-01 05:40:00|1656.8|1656.5|1657|1656.7|1657.4|1657.1|1656.4|1656.1|57
1698817500000|2023-11-01 05:45:00|1656.9|1656.6|1656.5|1656.2|1657|1656.7|1656.4|1656.1|24
1698817800000|2023-11-01 05:50:00|1656.4|1656.1|1656.6|1656.3|1656.7|1656.4|1656.3|1656|26
1698818100000|2023-11-01 05:55:00|1656.5|1656.2|1656.4|1656.1|1656.7|1656.4|1656.4|1656.1|28
1698818400000|2023-11-01 06:00:00|1656.3|1656|1657.4|1657.1|1657.5|1657.2|1656.2|1655.9|29
1698818700000|2023-11-01 06:05:00|1657.5|1657.2|1658.1|1657.8|1658.3|1658|1657.4|1657.1|16
1698819000000|2023-11-01 06:10:00|1658.2|1657.9|1659.1|1658.8|1659.1|1658.8|1658.2|1657.9|68
1698819300000|2023-11-01 06:15:00|1659|1658.7|1659|1658.7|1659.3|1659|1658.7|1658.4|48
1698819600000|2023-11-01 06:20:00|1659.1|1658.8|1658.9|1658.6|1659.1|1658.8|1658.7|1658.4|29
1698819900000|2023-11-01 06:25:00|1658.8|1658.5|1658.9|1658.6|1659|1658.7|1658.8|1658.5|11
1698820200000|2023-11-01 06:30:00|1658.8|1658.5|1658.5|1658.2|1658.9|1658.6|1658.5|1658.2|18
1698820500000|2023-11-01 06:35:00|1658.6|1658.3|1659|1658.7|1659.1|1658.8|1658.5|1658.2|28
1698820800000|2023-11-01 06:40:00|1658.9|1658.6|1659.2|1658.9|1659.2|1658.9|1658.9|1658.6|28
1698821100000|2023-11-01 06:45:00|1659.1|1658.8|1659.5|1659.2|1659.5|1659.2|1659.1|1658.8|31
1698821400000|2023-11-01 06:50:00|1659.6|1659.3|1660.5|1660.2|1660.6|1660.3|1659.6|1659.3|127
1698821700000|2023-11-01 06:55:00|1660.6|1660.3|1660.9|1660.6|1661|1660.7|1660.5|1660.2|51
1698822000000|2023-11-01 07:00:00|1660.8|1660.5|1660.6|1660.3|1660.8|1660.5|1660.4|1660.1|164
1698822300000|2023-11-01 07:05:00|1660.5|1660.2|1659.8|1659.5|1660.8|1660.5|1659.7|1659.4|106
1698822600000|2023-11-01 07:10:00|1659.7|1659.4|1660.3|1660|1660.4|1660.1|1659.3|1659|98
1698822900000|2023-11-01 07:15:00|1660.6|1660.3|1660.2|1659.9|1660.6|1660.3|1659.9|1659.6|79
1698823200000|2023-11-01 07:20:00|1660.3|1660|1659.4|1659.1|1660.3|1660|1658.9|1658.6|98
1698823500000|2023-11-01 07:25:00|1659.3|1659|1659.1|1658.8|1659.5|1659.2|1658.8|1658.5|26
1698823800000|2023-11-01 07:30:00|1659|1658.7|1659.6|1659.3|1659.6|1659.3|1658.7|1658.4|98
1698824100000|2023-11-01 07:35:00|1659.5|1659.2|1659.1|1658.8|1659.7|1659.4|1659|1658.7|70
1698824400000|2023-11-01 07:40:00|1659|1658.7|1657.8|1657.5|1659.1|1658.8|1657.7|1657.4|99
1698824700000|2023-11-01 07:45:00|1657.9|1657.6|1657.5|1657.2|1658.1|1657.8|1657.4|1657.1|107
1698825000000|2023-11-01 07:50:00|1657.6|1657.3|1657.4|1657.1|1657.9|1657.6|1657.2|1656.9|115
1698825300000|2023-11-01 07:55:00|1657.5|1657.2|1657.4|1657.1|1657.7|1657.4|1657.1|1656.8|125
1698825600000|2023-11-01 08:00:00|1657.5|1657.2|1657.3|1657|1658.1|1657.8|1656.7|1656.4|363
1698825900000|2023-11-01 08:05:00|1657.4|1657.1|1657.6|1657.3|1657.8|1657.5|1656.8|1656.5|246
1698826200000|2023-11-01 08:10:00|1657.5|1657.2|1658.3|1658|1658.8|1658.5|1656.8|1656.5|303
1698826500000|2023-11-01 08:15:00|1658.4|1658.1|1655.6|1655.3|1658.4|1658.1|1655.5|1655.2|281
1698826800000|2023-11-01 08:20:00|1655.5|1655.2|1656.3|1656|1656.6|1656.3|1655.3|1655|190
1698827100000|2023-11-01 08:25:00|1656.2|1655.9|1653.9|1653.6|1656.2|1655.9|1653.7|1653.4|270
1698827400000|2023-11-01 08:30:00|1653.8|1653.5|1654.8|1654.5|1655.4|1655.1|1653.6|1653.3|136
1698827700000|2023-11-01 08:35:00|1654.9|1654.6|1655.1|1654.8|1655.5|1655.2|1654.5|1654.2|110
1698828000000|2023-11-01 08:40:00|1655.2|1654.9|1654.1|1653.8|1655.4|1655.1|1653.6|1653.3|145
1698828300000|2023-11-01 08:45:00|1654.2|1653.9|1653.4|1653.1|1654.2|1653.9|1652.5|1652.2|203
1698828600000|2023-11-01 08:50:00|1653.5|1653.2|1652.1|1651.8|1653.5|1653.2|1651.6|1651.3|238
1698828900000|2023-11-01 08:55:00|1652.2|1651.9|1652.5|1652.2|1652.6|1652.3|1651.8|1651.5|184
1698829200000|2023-11-01 09:00:00|1652.4|1652.1|1653.4|1653.1|1653.4|1653.1|1651.8|1651.5|238
1698829500000|2023-11-01 09:05:00|1653.5|1653.2|1654.6|1654.3|1655.7|1655.4|1653.5|1653.2|278
1698829800000|2023-11-01 09:10:00|1654.7|1654.4|1654.9|1654.6|1655|1654.7|1654.3|1654|145
1698830100000|2023-11-01 09:15:00|1654.7|1654.4|1653.7|1653.4|1654.7|1654.4|1653.6|1653.3|98
1698830400000|2023-11-01 09:20:00|1653.8|1653.5|1652.9|1652.6|1653.9|1653.6|1652.7|1652.4|141
1698830700000|2023-11-01 09:25:00|1652.8|1652.5|1653.5|1653.2|1653.5|1653.2|1652.8|1652.5|92
1698831000000|2023-11-01 09:30:00|1653.6|1653.3|1652.3|1652|1654|1653.7|1652|1651.7|241
1698831300000|2023-11-01 09:35:00|1652.2|1651.9|1652.9|1652.6|1653.3|1653|1651.9|1651.6|101
1698831600000|2023-11-01 09:40:00|1653|1652.7|1652.6|1652.3|1653.2|1652.9|1652|1651.7|328
1698831900000|2023-11-01 09:45:00|1652.5|1652.2|1652.6|1652.3|1653.1|1652.8|1652.4|1652.1|78
1698832200000|2023-11-01 09:50:00|1652.5|1652.2|1652.4|1652.1|1652.7|1652.4|1651.7|1651.4|169
1698832500000|2023-11-01 09:55:00|1652.5|1652.2|1652.6|1652.3|1652.7|1652.4|1652.1|1651.8|73
1698832800000|2023-11-01 10:00:00|1652.7|1652.4|1651.5|1651.2|1652.8|1652.5|1651.3|1651|149
1698833100000|2023-11-01 10:05:00|1651.6|1651.3|1651.1|1650.8|1652.1|1651.8|1650.8|1650.5|109
1698833400000|2023-11-01 10:10:00|1651|1650.7|1651.8|1651.5|1651.8|1651.5|1650.9|1650.6|92
1698833700000|2023-11-01 10:15:00|1651.6|1651.3|1651.7|1651.4|1652.1|1651.8|1651.4|1651.1|119
1698834000000|2023-11-01 10:20:00|1651.6|1651.3|1651.1|1650.8|1651.9|1651.6|1650.9|1650.6|114
1698834300000|2023-11-01 10:25:00|1651|1650.7|1652|1651.7|1652.2|1651.9|1650.9|1650.6|86
1698834600000|2023-11-01 10:30:00|1651.9|1651.6|1652.6|1652.3|1652.6|1652.3|1651.5|1651.2|75
1698834900000|2023-11-01 10:35:00|1652.7|1652.4|1653|1652.7|1653.4|1653.1|1652.5|1652.2|84
1698835200000|2023-11-01 10:40:00|1653.1|1652.8|1653.9|1653.6|1653.9|1653.6|1652.9|1652.6|280
1698835500000|2023-11-01 10:45:00|1654|1653.7|1653.5|1653.2|1654.3|1654|1653.4|1653.1|162
1698835800000|2023-11-01 10:50:00|1653.6|1653.3|1653.6|1653.3|1653.8|1653.5|1653.4|1653.1|106
1698836100000|2023-11-01 10:55:00|1653.5|1653.2|1653.2|1652.9|1653.7|1653.4|1653.2|1652.9|110
1698836400000|2023-11-01 11:00:00|1653.3|1653|1653.8|1653.5|1653.9|1653.6|1653|1652.7|239
1698836700000|2023-11-01 11:05:00|1653.7|1653.4|1652.3|1652|1653.8|1653.5|1652.1|1651.8|183
1698837000000|2023-11-01 11:10:00|1652.2|1651.9|1652.4|1652.1|1653.2|1652.9|1652.1|1651.8|134
1698837300000|2023-11-01 11:15:00|1652.5|1652.2|1652.2|1651.9|1652.6|1652.3|1651.9|1651.6|113
1698837600000|2023-11-01 11:20:00|1652.3|1652|1651.7|1651.4|1652.3|1652|1651.2|1650.9|125
1698837900000|2023-11-01 11:25:00|1651.8|1651.5|1651.5|1651.2|1652.3|1652|1651.5|1651.2|99
1698838200000|2023-11-01 11:30:00|1651.3|1651|1652.5|1652.2|1652.5|1652.2|1651.3|1651|82
1698838500000|2023-11-01 11:35:00|1652.6|1652.3|1652|1651.7|1652.7|1652.4|1651.5|1651.2|176
1698838800000|2023-11-01 11:40:00|1652.1|1651.8|1650.8|1650.5|1652.1|1651.8|1650.6|1650.3|123
1698839100000|2023-11-01 11:45:00|1650.7|1650.4|1650.1|1649.8|1650.8|1650.5|1650.1|1649.8|204
1698839400000|2023-11-01 11:50:00|1650|1649.7|1650.6|1650.3|1651|1650.7|1650|1649.7|135
1698839700000|2023-11-01 11:55:00|1650.7|1650.4|1651.6|1651.3|1651.8|1651.5|1650.6|1650.3|136
1698840000000|2023-11-01 12:00:00|1651.7|1651.4|1653|1652.7|1653.1|1652.8|1651.3|1651|234
1698840300000|2023-11-01 12:05:00|1652.9|1652.6|1652.7|1652.4|1653|1652.7|1652.2|1651.9|438
1698840600000|2023-11-01 12:10:00|1652.6|1652.3|1652.7|1652.4|1653.5|1653.2|1652.5|1652.2|448
1698840900000|2023-11-01 12:15:00|1654.1|1653.8|1653.7|1653.4|1654.1|1653.8|1653|1652.7|711
1698841200000|2023-11-01 12:20:00|1653.6|1653.3|1653.3|1653|1654.1|1653.8|1652.8|1652.5|444
1698841500000|2023-11-01 12:25:00|1653.1|1652.8|1653.3|1653|1653.6|1653.3|1652.7|1652.4|193
1698841800000|2023-11-01 12:30:00|1654.4|1654.1|1661.2|1660.9|1661.4|1661.1|1654.3|1654|2471
1698842100000|2023-11-01 12:35:00|1661.1|1660.8|1660.9|1660.6|1662|1661.7|1659.8|1659.5|2074
1698842400000|2023-11-01 12:40:00|1661|1660.7|1658.9|1658.6|1661.2|1660.9|1658.5|1658.2|1092
1698842700000|2023-11-01 12:45:00|1659|1658.7|1658.8|1658.5|1660.4|1660.1|1658.4|1658.1|890
1698843000000|2023-11-01 12:50:00|1658.7|1658.4|1658.3|1658|1659.3|1659|1657.7|1657.4|1641
1698843300000|2023-11-01 12:55:00|1658.2|1657.9|1658|1657.7|1658.5|1658.2|1656.8|1656.5|984
1698843600000|2023-11-01 13:00:00|1657.9|1657.6|1656.2|1655.9|1658|1657.7|1655.8|1655.5|1308
1698843900000|2023-11-01 13:05:00|1656.3|1656|1656.1|1655.8|1657.5|1657.2|1655.5|1655.2|1788
1698844200000|2023-11-01 13:10:00|1656.2|1655.9|1656.5|1656.2|1657.2|1656.9|1655.4|1655.1|1277
1698844500000|2023-11-01 13:15:00|1656.4|1656.1|1660.6|1660.3|1660.6|1660.3|1655.9|1655.6|2243
1698844800000|2023-11-01 13:20:00|1660.7|1660.4|1661.4|1661.1|1661.5|1661.2|1660|1659.7|940
1698845100000|2023-11-01 13:25:00|1661.3|1661|1660.8|1660.5|1662.1|1661.8|1659.9|1659.6|1056
1698845400000|2023-11-01 13:30:00|1660.7|1660.4|1652.7|1652.4|1663.4|1663.1|1649.6|1649.3|13314
1698845700000|2023-11-01 13:35:00|1652.8|1652.5|1648.7|1648.4|1653.6|1653.3|1647.2|1646.9|6717
1698846000000|2023-11-01 13:40:00|1648.8|1648.5|1651.9|1651.6|1652.3|1652|1646.7|1646.4|7789
1698846300000|2023-11-01 13:45:00|1652.3|1652|1653.9|1653.6|1655|1654.7|1650.3|1650|5591
1698846600000|2023-11-01 13:50:00|1653.8|1653.5|1655.2|1654.9|1656.9|1656.6|1653.3|1653|3679
1698846900000|2023-11-01 13:55:00|1655.3|1655|1655.4|1655.1|1657|1656.7|1654.2|1653.9|2025
1698847200000|2023-11-01 14:00:00|1658.3|1658|1655.2|1654.9|1660.4|1660.1|1654.2|1653.9|4929
1698847500000|2023-11-01 14:05:00|1655|1654.7|1656|1655.7|1656.4|1656.1|1651.2|1650.9|3797
1698847800000|2023-11-01 14:10:00|1656.1|1655.8|1657.5|1657.2|1658.6|1658.3|1655|1654.7|3377
1698848100000|2023-11-01 14:15:00|1657.8|1657.5|1659.7|1659.4|1659.7|1659.4|1656.2|1655.9|2492
1698848400000|2023-11-01 14:20:00|1659.8|1659.5|1662.1|1661.8|1662.3|1662|1659.2|1658.9|3152
1698848700000|2023-11-01 14:25:00|1661.8|1661.5|1663|1662.7|1663.2|1662.9|1661.1|1660.8|3472
1698849000000|2023-11-01 14:30:00|1663.1|1662.8|1665.2|1664.9|1665.6|1665.3|1663.1|1662.8|3447
1698849300000|2023-11-01 14:35:00|1665.3|1665|1667.6|1667.3|1669.2|1668.9|1664.8|1664.5|4662
1698849600000|2023-11-01 14:40:00|1667.8|1667.5|1667.9|1667.6|1668.8|1668.5|1666.9|1666.6|1898
1698849900000|2023-11-01 14:45:00|1668|1667.7|1665.3|1665|1669|1668.7|1665.3|1665|2244
1698850200000|2023-11-01 14:50:00|1665.4|1665.1|1663.7|1663.4|1665.9|1665.6|1663.2|1662.9|2122
1698850500000|2023-11-01 14:55:00|1663.8|1663.5|1663.5|1663.2|1665.4|1665.1|1662.9|1662.6|2918
1698850800000|2023-11-01 15:00:00|1663.6|1663.3|1664.6|1664.3|1664.8|1664.5|1662.6|1662.3|1421
1698851100000|2023-11-01 15:05:00|1664.5|1664.2|1665.2|1664.9|1665.4|1665.1|1663.8|1663.5|1590
1698851400000|2023-11-01 15:10:00|1665.3|1665|1660.4|1660.1|1665.4|1665.1|1659.7|1659.4|3915
1698851700000|2023-11-01 15:15:00|1660.3|1660|1659.2|1658.9|1660.3|1660|1658.1|1657.8|3011
1698852000000|2023-11-01 15:20:00|1659.4|1659.1|1659.1|1658.8|1659.4|1659.1|1657.6|1657.3|1942
1698852300000|2023-11-01 15:25:00|1659|1658.7|1658.3|1658|1659.6|1659.3|1657.5|1657.2|1324
1698852600000|2023-11-01 15:30:00|1658.2|1657.9|1658.2|1657.9|1659.5|1659.2|1657.7|1657.4|1424
1698852900000|2023-11-01 15:35:00|1658|1657.7|1657.9|1657.6|1659.1|1658.8|1657.8|1657.5|1300
1698853200000|2023-11-01 15:40:00|1657.8|1657.5|1658.5|1658.2|1658.9|1658.6|1657.3|1657|1430
1698853500000|2023-11-01 15:45:00|1658.6|1658.3|1659.2|1658.9|1659.3|1659|1658.2|1657.9|1054
1698853800000|2023-11-01 15:50:00|1659.1|1658.8|1661.5|1661.2|1661.7|1661.4|1658.7|1658.4|1706
1698854100000|2023-11-01 15:55:00|1661.4|1661.1|1661.8|1661.5|1662.8|1662.5|1661.3|1661|1394
1698854400000|2023-11-01 16:00:00|1661.7|1661.4|1661.5|1661.2|1662.1|1661.8|1660.8|1660.5|3812
1698854700000|2023-11-01 16:05:00|1661.6|1661.3|1661.5|1661.2|1662.8|1662.5|1660.5|1660.2|2122
1698855000000|2023-11-01 16:10:00|1661.6|1661.3|1658.9|1658.6|1662.6|1662.3|1658.8|1658.5|1010
1698855300000|2023-11-01 16:15:00|1659|1658.7|1659.5|1659.2|1659.6|1659.3|1658|1657.7|1061
1698855600000|2023-11-01 16:20:00|1659.4|1659.1|1659.5|1659.2|1660.2|1659.9|1659.1|1658.8|1429
1698855900000|2023-11-01 16:25:00|1659.4|1659.1|1659.3|1659|1659.7|1659.4|1658.5|1658.2|1169
1698856200000|2023-11-01 16:30:00|1659.2|1658.9|1659.4|1659.1|1660|1659.7|1658.3|1658|761
1698856500000|2023-11-01 16:35:00|1659.5|1659.2|1656.7|1656.4|1659.8|1659.5|1656.3|1656|1448
1698856800000|2023-11-01 16:40:00|1656.6|1656.3|1654.2|1653.9|1656.7|1656.4|1653.7|1653.4|3558
1698857100000|2023-11-01 16:45:00|1654.1|1653.8|1654.4|1654.1|1655|1654.7|1652.8|1652.5|2713
1698857400000|2023-11-01 16:50:00|1654.3|1654|1653.8|1653.5|1654.5|1654.2|1652.8|1652.5|1374
1698857700000|2023-11-01 16:55:00|1653.7|1653.4|1653.3|1653|1654.1|1653.8|1652.9|1652.6|1282
1698858000000|2023-11-01 17:00:00|1653.2|1652.9|1651.8|1651.5|1653.8|1653.5|1651.6|1651.3|1121
1698858300000|2023-11-01 17:05:00|1651.7|1651.4|1652.8|1652.5|1653.8|1653.5|1651.5|1651.2|1182
1698858600000|2023-11-01 17:10:00|1652.9|1652.6|1654.4|1654.1|1655.4|1655.1|1652.4|1652.1|1150
1698858900000|2023-11-01 17:15:00|1654.5|1654.2|1654.2|1653.9|1654.9|1654.6|1653.5|1653.2|589
1698859200000|2023-11-01 17:20:00|1654|1653.7|1652.4|1652.1|1654.5|1654.2|1651.7|1651.4|1011
1698859500000|2023-11-01 17:25:00|1652.5|1652.2|1653.8|1653.5|1654.2|1653.9|1651.8|1651.5|673
1698859800000|2023-11-01 17:30:00|1653.7|1653.4|1652.8|1652.5|1653.9|1653.6|1652.3|1652|629
1698860100000|2023-11-01 17:35:00|1652.7|1652.4|1653.3|1653|1653.4|1653.1|1652.3|1652|589
1698860400000|2023-11-01 17:40:00|1653.2|1652.9|1655.4|1655.1|1655.9|1655.6|1652.8|1652.5|1146
1698860700000|2023-11-01 17:45:00|1655.3|1655|1654.4|1654.1|1655.3|1655|1653.3|1653|1000
1698861000000|2023-11-01 17:50:00|1654.5|1654.2|1655.4|1655.1|1656.3|1656|1654.1|1653.8|912
1698861300000|2023-11-01 17:55:00|1655.5|1655.2|1656.2|1655.9|1656.6|1656.3|1654.9|1654.6|1131
1698861600000|2023-11-01 18:00:00|1656.1|1655.8|1655.6|1655.3|1660.1|1659.8|1653.1|1652.8|5321
1698861900000|2023-11-01 18:05:00|1655.4|1655.1|1655.2|1654.9|1656.7|1656.4|1654.5|1654.2|1514
1698862200000|2023-11-01 18:10:00|1655.1|1654.8|1652.4|1652.1|1655.9|1655.6|1652.3|1652|1747
1698862500000|2023-11-01 18:15:00|1652.3|1652|1654.4|1654.1|1655|1654.7|1651|1650.7|2079
1698862800000|2023-11-01 18:20:00|1654.3|1654|1656.2|1655.9|1656.7|1656.4|1654.1|1653.8|1133
1698863100000|2023-11-01 18:25:00|1656.1|1655.8|1656.7|1656.4|1657.3|1657|1655.1|1654.8|1166
1698863400000|2023-11-01 18:30:00|1656.6|1656.3|1659.9|1659.6|1661|1660.7|1656.6|1656.3|2439
1698863700000|2023-11-01 18:35:00|1660|1659.7|1655.3|1655|1661.7|1661.4|1654.7|1654.4|5255
1698864000000|2023-11-01 18:40:00|1655.2|1654.9|1651.5|1651.2|1656|1655.7|1648.1|1647.8|7165
1698864300000|2023-11-01 18:45:00|1651.6|1651.3|1650.3|1650|1654.3|1654|1646.9|1646.6|5228
1698864600000|2023-11-01 18:50:00|1649.9|1649.6|1652.8|1652.5|1654|1653.7|1649.9|1649.6|3076
1698864900000|2023-11-01 18:55:00|1652.9|1652.6|1658.2|1657.9|1659.7|1659.4|1652.8|1652.5|2814
1698865200000|2023-11-01 19:00:00|1658.1|1657.8|1662.3|1662|1664.7|1664.4|1658.1|1657.8|5368
1698865500000|2023-11-01 19:05:00|1662.5|1662.2|1664.5|1664.2|1665.4|1665.1|1660.9|1660.6|3038
1698865800000|2023-11-01 19:10:00|1664.6|1664.3|1663.7|1663.4|1667.4|1667.1|1663.6|1663.3|3531
1698866100000|2023-11-01 19:15:00|1663.8|1663.5|1664.6|1664.3|1666.7|1666.4|1663.4|1663.1|2275
1698866400000|2023-11-01 19:20:00|1664.7|1664.4|1668.2|1667.9|1668.2|1667.9|1664.4|1664.1|3867
1698866700000|2023-11-01 19:25:00|1668.3|1668|1667.7|1667.4|1669.1|1668.8|1665.4|1665.1|3682
1698867000000|2023-11-01 19:30:00|1667.6|1667.3|1669.4|1669.1|1671.1|1670.8|1666.6|1666.3|4749
1698867300000|2023-11-01 19:35:00|1669.3|1669|1670.2|1669.9|1670.7|1670.4|1668.7|1668.4|2002
1698867600000|2023-11-01 19:40:00|1670.3|1670|1669|1668.7|1670.5|1670.2|1668.7|1668.4|2000
1698867900000|2023-11-01 19:45:00|1668.9|1668.6|1671.9|1671.6|1672.1|1671.8|1668.7|1668.4|3351
1698868200000|2023-11-01 19:50:00|1672.1|1671.8|1670.7|1670.4|1672.5|1672.2|1669.5|1669.2|5861
1698868500000|2023-11-01 19:55:00|1670.5|1670.2|1670.7|1670.4|1671.5|1671.2|1670.2|1669.9|13496
1698868800000|2023-11-01 20:00:00|1670.6|1670.3|1670|1669.7|1670.9|1670.6|1669.7|1669.4|4040
1698869100000|2023-11-01 20:05:00|1670.1|1669.8|1668.6|1668.3|1670.2|1669.9|1668.3|1668|1368
1698869400000|2023-11-01 20:10:00|1668.5|1668.2|1668.9|1668.6|1669.4|1669.1|1668.3|1668|1707
1698869700000|2023-11-01 20:15:00|1669|1668.7|1668.2|1667.9|1669.2|1668.9|1668|1667.7|333
1698870000000|2023-11-01 20:20:00|1668.1|1667.8|1668.4|1668.1|1668.7|1668.4|1668.1|1667.8|242
1698870300000|2023-11-01 20:25:00|1668.5|1668.2|1668.4|1668.1|1668.6|1668.3|1668.2|1667.9|141
1698870600000|2023-11-01 20:30:00|1668.3|1668|1668.4|1668.1|1668.9|1668.6|1668.3|1668|341
1698870900000|2023-11-01 20:35:00|1668.5|1668.2|1668.5|1668.2|1668.6|1668.3|1668.2|1667.9|146
1698871200000|2023-11-01 20:40:00|1668.6|1668.3|1668.9|1668.6|1668.9|1668.6|1668.6|1668.3|117
1698871500000|2023-11-01 20:45:00|1669|1668.7|1669.1|1668.8|1669.2|1668.9|1668.8|1668.5|206
1698871800000|2023-11-01 20:50:00|1669|1668.7|1669.6|1669.3|1669.6|1669.3|1669|1668.7|186
1698872100000|2023-11-01 20:55:00|1669.5|1669.2|1670.1|1669.3|1670.2|1669.9|1669.5|1669.2|236
1698872400000|2023-11-01 21:00:00|1670|1669.2|1670.2|1669.4|1670.4|1669.6|1670|1669.2|1
1698872700000|2023-11-01 21:05:00|1670.3|1669.5|1670.3|1669.5|1670.3|1669.5|1670.2|1669.4|0
1698873000000|2023-11-01 21:10:00|1670.2|1669.4|1670.3|1669.5|1670.3|1669.5|1670.2|1669.4|0
1698873300000|2023-11-01 21:15:00|1670.4|1669.6|1670.4|1669.6|1670.4|1669.6|1670.4|1669.6|0
1698873600000|2023-11-01 21:20:00|1670.5|1669.7|1670.5|1669.7|1670.5|1669.7|1670.4|1669.6|0
1698873900000|2023-11-01 21:25:00|1670.6|1669.8|1670.5|1669.7|1670.6|1669.8|1670.5|1669.7|0
1698874200000|2023-11-01 21:30:00|1670.4|1669.6|1670.7|1669.9|1670.7|1669.9|1670.4|1669.6|0
1698874500000|2023-11-01 21:35:00|1670.6|1669.8|1670.6|1669.8|1670.7|1669.9|1670.5|1669.7|0
1698874800000|2023-11-01 21:40:00|1670.7|1669.9|1670.6|1669.8|1670.7|1669.9|1670.5|1669.7|0
1698875100000|2023-11-01 21:45:00|1670.5|1669.7|1670.6|1669.8|1670.6|1669.8|1670.5|1669.7|0
1698875400000|2023-11-01 21:50:00|1670.5|1669.7|1670.5|1669.7|1670.6|1669.8|1670.5|1669.7|0
1698875700000|2023-11-01 21:55:00|1670.6|1669.8|1670.4|1669.6|1670.6|1669.8|1670.4|1669.6|0
1698876000000|2023-11-01 22:00:00|1670.1|1669.3|1670.4|1670.1|1670.6|1670.3|1669.7|1669.2|173
1698876300000|2023-11-01 22:05:00|1670.5|1670.2|1671.3|1671|1671.3|1671|1670.5|1670.2|115
1698876600000|2023-11-01 22:10:00|1671.4|1671.1|1671.7|1671.4|1671.9|1671.6|1671.3|1671|209
1698876900000|2023-11-01 22:15:00|1671.8|1671.5|1672|1671.7|1672.2|1671.9|1671.7|1671.4|333
1698877200000|2023-11-01 22:20:00|1672.1|1671.8|1671.9|1671.6|1672.1|1671.8|1671.9|1671.6|392
1698877500000|2023-11-01 22:25:00|1671.8|1671.5|1671.4|1671.1|1671.8|1671.5|1671|1670.7|86
1698877800000|2023-11-01 22:30:00|1671.3|1671|1671.6|1671.3|1671.6|1671.3|1671.2|1670.9|55
1698878100000|2023-11-01 22:35:00|1671.7|1671.4|1671.7|1671.4|1671.9|1671.6|1671.4|1671.1|37
1698878400000|2023-11-01 22:40:00|1671.6|1671.3|1671.5|1671.2|1671.7|1671.4|1671.4|1671.1|23
1698878700000|2023-11-01 22:45:00|1671.6|1671.3|1671.6|1671.3|1671.7|1671.4|1671.5|1671.2|9
1698879000000|2023-11-01 22:50:00|1671.5|1671.2|1672|1671.7|1672.1|1671.8|1671.5|1671.2|72
1698879300000|2023-11-01 22:55:00|1672.1|1671.8|1671.7|1671.4|1672.1|1671.8|1671.7|1671.4|32
1698879600000|2023-11-01 23:00:00|1671.9|1671.6|1672.8|1672.5|1672.9|1672.6|1671.6|1671.3|176
1698879900000|2023-11-01 23:05:00|1672.7|1672.4|1672.8|1672.5|1673.2|1672.9|1672.7|1672.4|54
1698880200000|2023-11-01 23:10:00|1672.9|1672.6|1673.5|1673.2|1673.5|1673.2|1672.8|1672.5|56
1698880500000|2023-11-01 23:15:00|1673.6|1673.3|1674.8|1674.5|1675.7|1675.4|1673.3|1673|481
1698880800000|2023-11-01 23:20:00|1674.9|1674.6|1674.6|1674.3|1675|1674.7|1674.2|1673.9|94
1698881100000|2023-11-01 23:25:00|1674.7|1674.4|1674.5|1674.2|1674.9|1674.6|1674.3|1674|74
1698881400000|2023-11-01 23:30:00|1674.6|1674.3|1674.7|1674.4|1674.8|1674.5|1674.3|1674|62
1698881700000|2023-11-01 23:35:00|1674.8|1674.5|1674.7|1674.4|1674.9|1674.6|1674.6|1674.3|56
1698882000000|2023-11-01 23:40:00|1674.8|1674.5|1674.9|1674.6|1675.2|1674.9|1674.7|1674.4|95
1698882300000|2023-11-01 23:45:00|1675|1674.7|1675|1674.7|1675|1674.7|1674.6|1674.3|99
1698882600000|2023-11-01 23:50:00|1674.8|1674.5|1674.7|1674.4|1675|1674.7|1674.6|1674.3|58
1698882900000|2023-11-01 23:55:00|1674.9|1674.6|1675.2|1674.9|1675.3|1675|1674.9|1674.6|93
1698883200000|2023-11-02 00:00:00|1675.1|1674.8|1674.7|1674.4|1675.5|1675.2|1674.5|1674.2|147
1698883500000|2023-11-02 00:05:00|1674.6|1674.3|1674.6|1674.3|1674.7|1674.4|1674.2|1673.9|82
1698883800000|2023-11-02 00:10:00|1674.7|1674.4|1674.4|1674.1|1674.8|1674.5|1674.2|1673.9|65
1698884100000|2023-11-02 00:15:00|1674.5|1674.2|1674.3|1674|1674.6|1674.3|1674.2|1673.9|51
1698884400000|2023-11-02 00:20:00|1674.4|1674.1|1673.7|1673.4|1674.4|1674.1|1673.4|1673.1|83
1698884700000|2023-11-02 00:25:00|1673.8|1673.5|1673.6|1673.3|1673.8|1673.5|1673.4|1673.1|40
1698885000000|2023-11-02 00:30:00|1673.5|1673.2|1673.6|1673.3|1673.7|1673.4|1673.3|1673|38
1698885300000|2023-11-02 00:35:00|1673.7|1673.4|1673.5|1673.2|1673.8|1673.5|1673.4|1673.1|51
1698885600000|2023-11-02 00:40:00|1673.4|1673.1|1674.2|1673.9|1674.3|1674|1673.1|1672.8|92
1698885900000|2023-11-02 00:45:00|1674.3|1674|1674.9|1674.6|1675.8|1675.5|1674.2|1673.9|152
1698886200000|2023-11-02 00:50:00|1674.8|1674.5|1675.4|1675.1|1675.4|1675.1|1674.5|1674.2|55
1698886500000|2023-11-02 00:55:00|1675.5|1675.2|1675.1|1674.8|1675.5|1675.2|1674.7|1674.4|50
1698886800000|2023-11-02 01:00:00|1675|1674.7|1674.8|1674.5|1675.3|1675|1674.7|1674.4|46
1698887100000|2023-11-02 01:05:00|1674.9|1674.6|1675|1674.7|1675.3|1675|1674.7|1674.4|42
1698887400000|2023-11-02 01:10:00|1675.1|1674.8|1675.6|1675.3|1675.9|1675.6|1675|1674.7|95
1698887700000|2023-11-02 01:15:00|1675.7|1675.4|1676|1675.7|1676.3|1676|1675.5|1675.2|190
1698888000000|2023-11-02 01:20:00|1675.9|1675.6|1675.8|1675.5|1676.2|1675.9|1675.5|1675.2|53
1698888300000|2023-11-02 01:25:00|1675.9|1675.6|1675.6|1675.3|1675.9|1675.6|1675.4|1675.1|20
1698888600000|2023-11-02 01:30:00|1675.7|1675.4|1675.7|1675.4|1676|1675.7|1675.4|1675.1|46
1698888900000|2023-11-02 01:35:00|1675.8|1675.5|1676.4|1676.1|1676.5|1676.2|1675.7|1675.4|71
1698889200000|2023-11-02 01:40:00|1676.3|1676|1676.3|1676|1676.6|1676.3|1676.1|1675.8|71
1698889500000|2023-11-02 01:45:00|1676.4|1676.1|1676|1675.7|1676.5|1676.2|1675.9|1675.6|44
1698889800000|2023-11-02 01:50:00|1676.1|1675.8|1675.6|1675.3|1676.2|1675.9|1675.3|1675|64
1698890100000|2023-11-02 01:55:00|1675.7|1675.4|1675.7|1675.4|1675.8|1675.5|1675.5|1675.2|8
1698890400000|2023-11-02 02:00:00|1675.8|1675.5|1674.9|1674.6|1675.8|1675.5|1674.8|1674.5|74
1698890700000|2023-11-02 02:05:00|1674.8|1674.5|1674.4|1674.1|1675|1674.7|1674.3|1674|34
1698891000000|2023-11-02 02:10:00|1674.5|1674.2|1674.7|1674.4|1674.7|1674.4|1674.4|1674.1|20
1698891300000|2023-11-02 02:15:00|1674.8|1674.5|1674.9|1674.6|1675.1|1674.8|1674.7|1674.4|47
1698891600000|2023-11-02 02:20:00|1675|1674.7|1674.6|1674.3|1675|1674.7|1674.3|1674|45
1698891900000|2023-11-02 02:25:00|1674.5|1674.2|1674.1|1673.8|1674.6|1674.3|1673.9|1673.6|38
1698892200000|2023-11-02 02:30:00|1674.2|1673.9|1674.3|1674|1674.4|1674.1|1674|1673.7|29
1698892500000|2023-11-02 02:35:00|1674.2|1673.9|1674.4|1674.1|1674.4|1674.1|1674.1|1673.8|51
1698892800000|2023-11-02 02:40:00|1674.3|1674|1674.6|1674.3|1674.7|1674.4|1674.2|1673.9|38
1698893100000|2023-11-02 02:45:00|1674.7|1674.4|1674.3|1674|1674.8|1674.5|1674.2|1673.9|44
1698893400000|2023-11-02 02:50:00|1674.4|1674.1|1674.2|1673.9|1674.6|1674.3|1674|1673.7|45
1698893700000|2023-11-02 02:55:00|1674.3|1674|1674|1673.7|1674.3|1674|1674|1673.7|34
1698894000000|2023-11-02 03:00:00|1673.9|1673.6|1674|1673.7|1674.2|1673.9|1673.7|1673.4|65
1698894300000|2023-11-02 03:05:00|1673.9|1673.6|1673.6|1673.3|1674|1673.7|1673.4|1673.1|45
1698894600000|2023-11-02 03:10:00|1673.5|1673.2|1673.4|1673.1|1673.5|1673.2|1673.3|1673|27
1698894900000|2023-11-02 03:15:00|1673.5|1673.2|1673.8|1673.5|1673.8|1673.5|1673.4|1673.1|54
1698895200000|2023-11-02 03:20:00|1673.7|1673.4|1673.6|1673.3|1673.8|1673.5|1673.6|1673.3|33
1698895500000|2023-11-02 03:25:00|1673.7|1673.4|1673.7|1673.4|1673.7|1673.4|1673.4|1673.1|23
1698895800000|2023-11-02 03:30:00|1673.6|1673.3|1673.5|1673.2|1673.8|1673.5|1673.5|1673.2|35
1698896100000|2023-11-02 03:35:00|1673.6|1673.3|1673.1|1672.8|1673.6|1673.3|1673.1|1672.8|9
1698896400000|2023-11-02 03:40:00|1673.2|1672.9|1673.2|1672.9|1673.4|1673.1|1673|1672.7|27
1698896700000|2023-11-02 03:45:00|1673.1|1672.8|1673.6|1673.3|1673.7|1673.4|1673.1|1672.8|19
1698897000000|2023-11-02 03:50:00|1673.5|1673.2|1673.6|1673.3|1673.7|1673.4|1673.5|1673.2|23
1698897300000|2023-11-02 03:55:00|1673.5|1673.2|1673.5|1673.2|1673.6|1673.3|1673.5|1673.2|7
1698897600000|2023-11-02 04:00:00|1673.6|1673.3|1673.1|1672.8|1673.6|1673.3|1672.9|1672.6|32
1698897900000|2023-11-02 04:05:00|1673.2|1672.9|1673|1672.7|1673.2|1672.9|1672.9|1672.6|19
1698898200000|2023-11-02 04:10:00|1673.1|1672.8|1673.3|1673|1673.3|1673|1673|1672.7|17
1698898500000|2023-11-02 04:15:00|1673.2|1672.9|1673.4|1673.1|1673.5|1673.2|1673.1|1672.8|22
1698898800000|2023-11-02 04:20:00|1673.5|1673.2|1673.3|1673|1673.5|1673.2|1673.3|1673|25
1698899100000|2023-11-02 04:25:00|1673.4|1673.1|1673.2|1672.9|1673.4|1673.1|1673.2|1672.9|30
1698899400000|2023-11-02 04:30:00|1673.3|1673|1673.1|1672.8|1673.4|1673.1|1673|1672.7|29
1698899700000|2023-11-02 04:35:00|1673.2|1672.9|1673.5|1673.2|1673.6|1673.3|1673.1|1672.8|10
1698900000000|2023-11-02 04:40:00|1673.6|1673.3|1673.4|1673.1|1673.6|1673.3|1673.2|1672.9|20
1698900300000|2023-11-02 04:45:00|1673.3|1673|1673.2|1672.9|1673.5|1673.2|1673|1672.7|45
1698900600000|2023-11-02 04:50:00|1673.1|1672.8|1672.7|1672.4|1673.3|1673|1672.6|1672.3|7
1698900900000|2023-11-02 04:55:00|1672.8|1672.5|1672.9|1672.6|1673|1672.7|1672.6|1672.3|2
1698901200000|2023-11-02 05:00:00|1672.8|1672.5|1672.6|1672.3|1672.9|1672.6|1672.6|1672.3|47
1698901500000|2023-11-02 05:05:00|1672.7|1672.4|1672.8|1672.5|1672.9|1672.6|1672.3|1672|71
1698901800000|2023-11-02 05:10:00|1672.7|1672.4|1673.1|1672.8|1673.2|1672.9|1672.7|1672.4|54
1698902100000|2023-11-02 05:15:00|1673|1672.7|1672.6|1672.3|1673.4|1673.1|1672.5|1672.2|65
1698902400000|2023-11-02 05:20:00|1672.7|1672.4|1672.4|1672.1|1672.8|1672.5|1672.3|1672|46
1698902700000|2023-11-02 05:25:00|1672.3|1672|1672.9|1672.6|1673|1672.7|1672.3|1672|15
1698903000000|2023-11-02 05:30:00|1673|1672.7|1673.2|1672.9|1673.3|1673|1672.8|1672.5|66
1698903300000|2023-11-02 05:35:00|1673.3|1673|1673.3|1673|1673.5|1673.2|1673.1|1672.8|44
1698903600000|2023-11-02 05:40:00|1673.2|1672.9|1673.7|1673.4|1673.8|1673.5|1673.1|1672.8|51
1698903900000|2023-11-02 05:45:00|1673.8|1673.5|1673.7|1673.4|1673.8|1673.5|1673.5|1673.2|34
1698904200000|2023-11-02 05:50:00|1673.6|1673.3|1673.2|1672.9|1673.8|1673.5|1673.1|1672.8|30
1698904500000|2023-11-02 05:55:00|1673.3|1673|1673.2|1672.9|1673.3|1673|1673|1672.7|20
1698904800000|2023-11-02 06:00:00|1673.1|1672.8|1672.9|1672.6|1673.7|1673.4|1672.8|1672.5|48
1698905100000|2023-11-02 06:05:00|1672.8|1672.5|1673|1672.7|1673|1672.7|1672.7|1672.4|37
1698905400000|2023-11-02 06:10:00|1672.9|1672.6|1672.5|1672.2|1673.1|1672.8|1672.3|1672|53
1698905700000|2023-11-02 06:15:00|1672.4|1672.1|1672.2|1671.9|1672.5|1672.2|1672.2|1671.9|54
1698906000000|2023-11-02 06:20:00|1672.1|1671.8|1671.9|1671.6|1672.4|1672.1|1671.8|1671.5|107
1698906300000|2023-11-02 06:25:00|1672|1671.7|1672.2|1671.9|1672.3|1672|1671.8|1671.5|36
1698906600000|2023-11-02 06:30:00|1672.3|1672|1671.8|1671.5|1672.3|1672|1671.6|1671.3|93
1698906900000|2023-11-02 06:35:00|1671.9|1671.6|1671.6|1671.3|1671.9|1671.6|1671.3|1671|121
1698907200000|2023-11-02 06:40:00|1671.7|1671.4|1671.9|1671.6|1672.2|1671.9|1671.5|1671.2|140
1698907500000|2023-11-02 06:45:00|1671.8|1671.5|1671.6|1671.3|1671.9|1671.6|1671.3|1671|117
1698907800000|2023-11-02 06:50:00|1671.5|1671.2|1671.9|1671.6|1671.9|1671.6|1671.4|1671.1|70
1698908100000|2023-11-02 06:55:00|1672|1671.7|1672.2|1671.9|1672.3|1672|1671.9|1671.6|122
1698908400000|2023-11-02 07:00:00|1672.1|1671.8|1672.6|1672.3|1672.6|1672.3|1671.6|1671.3|128
1698908700000|2023-11-02 07:05:00|1672.7|1672.4|1673|1672.7|1673.3|1673|1672.6|1672.3|150
1698909000000|2023-11-02 07:10:00|1673.1|1672.8|1673|1672.7|1673.1|1672.8|1672.6|1672.3|44
1698909300000|2023-11-02 07:15:00|1672.9|1672.6|1672.7|1672.4|1673|1672.7|1672.5|1672.2|55
1698909600000|2023-11-02 07:20:00|1672.6|1672.3|1673|1672.7|1673.1|1672.8|1672.5|1672.2|53
1698909900000|2023-11-02 07:25:00|1672.9|1672.6|1672.5|1672.2|1673.1|1672.8|1672|1671.7|90
1698910200000|2023-11-02 07:30:00|1672.4|1672.1|1672.9|1672.6|1673|1672.7|1672.4|1672.1|60
1698910500000|2023-11-02 07:35:00|1672.8|1672.5|1672.8|1672.5|1673.2|1672.9|1672.6|1672.3|75
1698910800000|2023-11-02 07:40:00|1672.9|1672.6|1672.5|1672.2|1672.9|1672.6|1672.4|1672.1|95
1698911100000|2023-11-02 07:45:00|1672.4|1672.1|1672.1|1671.8|1672.5|1672.2|1671.7|1671.4|65
1698911400000|2023-11-02 07:50:00|1672.2|1671.9|1672.5|1672.2|1672.5|1672.2|1672|1671.7|88
1698911700000|2023-11-02 07:55:00|1672.6|1672.3|1673.2|1672.9|1673.2|1672.9|1672.5|1672.2|128
1698912000000|2023-11-02 08:00:00|1673.3|1673|1672.7|1672.4|1673.3|1673|1672.2|1671.9|349
1698912300000|2023-11-02 08:05:00|1672.8|1672.5|1673.1|1672.8|1673.8|1673.5|1672.7|1672.4|252
1698912600000|2023-11-02 08:10:00|1673.2|1672.9|1673.5|1673.2|1673.8|1673.5|1672.7|1672.4|201
1698912900000|2023-11-02 08:15:00|1673.6|1673.3|1674.3|1674|1674.4|1674.1|1673.5|1673.2|168
1698913200000|2023-11-02 08:20:00|1674.4|1674.1|1677.9|1677.6|1678.1|1677.8|1674.3|1674|949
1698913500000|2023-11-02 08:25:00|1677.8|1677.5|1679.2|1678.9|1679.2|1678.9|1677.8|1677.5|617
1698913800000|2023-11-02 08:30:00|1679.1|1678.8|1679.3|1679|1679.6|1679.3|1678.1|1677.8|707
1698914100000|2023-11-02 08:35:00|1679.2|1678.9|1679.7|1679.4|1679.7|1679.4|1678.8|1678.5|147
1698914400000|2023-11-02 08:40:00|1679.8|1679.5|1680.2|1679.9|1680.7|1680.4|1679.3|1679|446
1698914700000|2023-11-02 08:45:00|1680.3|1680|1680.3|1680|1680.4|1680.1|1679.2|1678.9|180
1698915000000|2023-11-02 08:50:00|1680.2|1679.9|1681.7|1681.4|1682.1|1681.8|1680.2|1679.9|531
1698915300000|2023-11-02 08:55:00|1681.6|1681.3|1680.6|1680.3|1681.9|1681.6|1680.5|1680.2|337
1698915600000|2023-11-02 09:00:00|1680.7|1680.4|1681.5|1681.2|1682.2|1681.9|1680.7|1680.4|250
1698915900000|2023-11-02 09:05:00|1681.4|1681.1|1681.1|1680.8|1681.8|1681.5|1681.1|1680.8|131
1698916200000|2023-11-02 09:10:00|1681.2|1680.9|1681.6|1681.3|1682|1681.7|1681|1680.7|80
1698916500000|2023-11-02 09:15:00|1681.7|1681.4|1682.5|1682.2|1682.9|1682.6|1681.4|1681.1|259
1698916800000|2023-11-02 09:20:00|1682.6|1682.3|1682.6|1682.3|1683|1682.7|1682.3|1682|395
1698917100000|2023-11-02 09:25:00|1682.7|1682.4|1684.6|1684.3|1684.6|1684.3|1682.7|1682.4|575
1698917400000|2023-11-02 09:30:00|1684.5|1684.2|1686.6|1686.3|1688.1|1687.8|1684.5|1684.2|1733
1698917700000|2023-11-02 09:35:00|1686.5|1686.2|1687|1686.7|1687.1|1686.8|1686|1685.7|772
1698918000000|2023-11-02 09:40:00|1686.8|1686.5|1686.9|1686.6|1687.9|1687.6|1686.3|1686|614
1698918300000|2023-11-02 09:45:00|1686.8|1686.5|1686.1|1685.8|1687.3|1687|1685.6|1685.3|370
1698918600000|2023-11-02 09:50:00|1686.2|1685.9|1686.4|1686.1|1686.7|1686.4|1685.7|1685.4|302
1698918900000|2023-11-02 09:55:00|1686.3|1686|1687.6|1687.3|1687.9|1687.6|1686.3|1686|478
1698919200000|2023-11-02 10:00:00|1687.5|1687.2|1686|1685.7|1687.7|1687.4|1685.8|1685.5|381
1698919500000|2023-11-02 10:05:00|1685.9|1685.6|1685.9|1685.6|1686.6|1686.3|1685.7|1685.4|466
1698919800000|2023-11-02 10:10:00|1686|1685.7|1685.6|1685.3|1686.6|1686.3|1685.4|1685.1|419
1698920100000|2023-11-02 10:15:00|1685.7|1685.4|1685.2|1684.9|1686.1|1685.8|1684.8|1684.5|332
1698920400000|2023-11-02 10:20:00|1685|1684.7|1684.9|1684.6|1685.4|1685.1|1684.7|1684.4|207
1698920700000|2023-11-02 10:25:00|1685|1684.7|1685.2|1684.9|1685.3|1685|1684.4|1684.1|239
1698921000000|2023-11-02 10:30:00|1685.1|1684.8|1685.3|1685|1685.7|1685.4|1684.7|1684.4|302
1698921300000|2023-11-02 10:35:00|1685.2|1684.9|1685.4|1685.1|1685.4|1685.1|1684.8|1684.5|312
1698921600000|2023-11-02 10:40:00|1685.5|1685.2|1687|1686.7|1687.4|1687.1|1685.3|1685|385
1698921900000|2023-11-02 10:45:00|1686.8|1686.5|1686.6|1686.3|1686.9|1686.6|1686.2|1685.9|245
1698922200000|2023-11-02 10:50:00|1686.5|1686.2|1687|1686.7|1687.2|1686.9|1686.4|1686.1|327
1698922500000|2023-11-02 10:55:00|1686.9|1686.6|1687.8|1687.5|1688.2|1687.9|1686.8|1686.5|237
1698922800000|2023-11-02 11:00:00|1687.7|1687.4|1687.8|1687.5|1687.9|1687.6|1687.4|1687.1|433
1698923100000|2023-11-02 11:05:00|1687.9|1687.6|1688|1687.7|1688.3|1688|1686.9|1686.6|535
1698923400000|2023-11-02 11:10:00|1687.9|1687.6|1688.9|1688.6|1688.9|1688.6|1687.3|1687|555
1698923700000|2023-11-02 11:15:00|1688.8|1688.5|1689.4|1689.1|1689.7|1689.4|1688.5|1688.2|835
1698924000000|2023-11-02 11:20:00|1689.5|1689.2|1689.1|1688.8|1689.8|1689.5|1688.9|1688.6|559
1698924300000|2023-11-02 11:25:00|1689.2|1688.9|1689.7|1689.4|1689.7|1689.4|1688.5|1688.2|520
1698924600000|2023-11-02 11:30:00|1689.6|1689.3|1689.4|1689.1|1690|1689.7|1688.7|1688.4|735
1698924900000|2023-11-02 11:35:00|1689.3|1689|1689.5|1689.2|1689.7|1689.4|1689.2|1688.9|521
1698925200000|2023-11-02 11:40:00|1689.6|1689.3|1689.6|1689.3|1690.6|1690.3|1689.5|1689.2|1043
1698925500000|2023-11-02 11:45:00|1689.5|1689.2|1688.5|1688.2|1689.9|1689.6|1688.4|1688.1|507
1698925800000|2023-11-02 11:50:00|1688.7|1688.4|1688.7|1688.4|1689|1688.7|1688.4|1688.1|174
1698926100000|2023-11-02 11:55:00|1688.8|1688.5|1688.8|1688.5|1689.3|1689|1688.4|1688.1|273
1698926400000|2023-11-02 12:00:00|1688.9|1688.6|1688.2|1687.9|1689.3|1689|1687.8|1687.5|894
1698926700000|2023-11-02 12:05:00|1688.1|1687.8|1690.4|1690.1|1690.7|1690.4|1688.1|1687.8|500
1698927000000|2023-11-02 12:10:00|1690.3|1690|1690.7|1690.4|1691.9|1691.6|1690.1|1689.8|631
1698927300000|2023-11-02 12:15:00|1690.8|1690.5|1691.2|1690.9|1691.8|1691.5|1690.3|1690|536
1698927600000|2023-11-02 12:20:00|1691.3|1691|1691.7|1691.4|1691.8|1691.5|1690.2|1689.9|598
1698927900000|2023-11-02 12:25:00|1691.6|1691.3|1691.4|1691.1|1692|1691.7|1690.3|1690|721
1698928200000|2023-11-02 12:30:00|1692.1|1691.8|1693.4|1693.1|1693.8|1693.5|1691.6|1691.3|1734
1698928500000|2023-11-02 12:35:00|1693.5|1693.2|1694.8|1694.5|1695.4|1695.1|1692.8|1692.5|1379
1698928800000|2023-11-02 12:40:00|1694.7|1694.4|1693.2|1692.9|1694.9|1694.6|1692.6|1692.3|1163
1698929100000|2023-11-02 12:45:00|1693.3|1693|1694.4|1694.1|1695.1|1694.8|1692.4|1692.1|934
1698929400000|2023-11-02 12:50:00|1694.5|1694.2|1695.2|1694.9|1695.5|1695.2|1693.9|1693.6|994
1698929700000|2023-11-02 12:55:00|1695.3|1695|1695|1694.7|1696.4|1696.1|1694.7|1694.4|1192
1698930000000|2023-11-02 13:00:00|1695.1|1694.8|1693.4|1693.1|1695.1|1694.8|1693.2|1692.9|1087
1698930300000|2023-11-02 13:05:00|1693.3|1693|1692|1691.7|1693.8|1693.5|1691.7|1691.4|900
1698930600000|2023-11-02 13:10:00|1692.1|1691.8|1692.1|1691.8|1692.6|1692.3|1691.6|1691.3|866
1698930900000|2023-11-02 13:15:00|1692.2|1691.9|1691.7|1691.4|1692.2|1691.9|1690.4|1690.1|778
1698931200000|2023-11-02 13:20:00|1691.8|1691.5|1693.7|1693.4|1693.8|1693.5|1691.6|1691.3|849
1698931500000|2023-11-02 13:25:00|1693.8|1693.5|1693.2|1692.9|1694.3|1694|1692.7|1692.4|1350
1698931800000|2023-11-02 13:30:00|1693.1|1692.8|1699.5|1699.2|1700.1|1699.8|1690.6|1690.3|12452
1698932100000|2023-11-02 13:35:00|1699.4|1699.1|1701.7|1701.4|1703.6|1703.3|1699|1698.7|7943
1698932400000|2023-11-02 13:40:00|1701.8|1701.5|1696.8|1696.5|1702.5|1702.2|1695.7|1695.4|8120
1698932700000|2023-11-02 13:45:00|1696.9|1696.6|1695.7|1695.4|1699.2|1698.9|1692.8|1692.5|6029
1698933000000|2023-11-02 13:50:00|1695.8|1695.5|1699.7|1699.4|1701.4|1701.1|1695.8|1695.5|5461
1698933300000|2023-11-02 13:55:00|1699.8|1699.5|1699.5|1699.2|1701.2|1700.9|1698.9|1698.6|3339
1698933600000|2023-11-02 14:00:00|1699.6|1699.3|1697.5|1697.2|1700.7|1700.4|1697.3|1697|3287
1698933900000|2023-11-02 14:05:00|1697.6|1697.3|1693.7|1693.4|1698.2|1697.9|1693.1|1692.8|3910
1698934200000|2023-11-02 14:10:00|1693.6|1693.3|1690.2|1689.9|1693.9|1693.6|1689.7|1689.4|4481
1698934500000|2023-11-02 14:15:00|1690.1|1689.8|1692.7|1692.4|1693.1|1692.8|1689|1688.7|4035
1698934800000|2023-11-02 14:20:00|1692.6|1692.3|1692.7|1692.4|1693.4|1693.1|1691.7|1691.4|2512
1698935100000|2023-11-02 14:25:00|1692.6|1692.3|1694.4|1694.1|1694.7|1694.4|1692|1691.7|3257
1698935400000|2023-11-02 14:30:00|1694.3|1694|1695.7|1695.4|1695.7|1695.4|1692.2|1691.9|3361
1698935700000|2023-11-02 14:35:00|1695.8|1695.5|1696.2|1695.9|1696.7|1696.4|1694.5|1694.2|2155
1698936000000|2023-11-02 14:40:00|1696.3|1696|1697.4|1697.1|1697.7|1697.4|1695.4|1695.1|1365
1698936300000|2023-11-02 14:45:00|1697.6|1697.3|1698.8|1698.5|1698.8|1698.5|1697.3|1697|1719
1698936600000|2023-11-02 14:50:00|1698.7|1698.4|1699.3|1699|1700.2|1699.9|1697.6|1697.3|1786
1698936900000|2023-11-02 14:55:00|1699.4|1699.1|1701.5|1701.2|1701.7|1701.4|1699.2|1698.9|2397
1698937200000|2023-11-02 15:00:00|1701.6|1701.3|1702.5|1702.2|1702.9|1702.6|1700.3|1700|2826
1698937500000|2023-11-02 15:05:00|1702.6|1702.3|1701.7|1701.4|1702.8|1702.5|1701.2|1700.9|2294
1698937800000|2023-11-02 15:10:00|1701.6|1701.3|1700.6|1700.3|1702.4|1702.1|1700.5|1700.2|2468
1698938100000|2023-11-02 15:15:00|1700.8|1700.5|1700.5|1700.2|1700.8|1700.5|1698.6|1698.3|4060
1698938400000|2023-11-02 15:20:00|1700.4|1700.1|1700.4|1700.1|1701|1700.7|1699.7|1699.4|2064
1698938700000|2023-11-02 15:25:00|1700.5|1700.2|1699.5|1699.2|1700.9|1700.6|1699.3|1699|1526
1698939000000|2023-11-02 15:30:00|1699.4|1699.1|1699.6|1699.3|1700.1|1699.8|1697.9|1697.6|2074
1698939300000|2023-11-02 15:35:00|1699.7|1699.4|1700.7|1700.4|1700.9|1700.6|1699.3|1699|1267
1698939600000|2023-11-02 15:40:00|1700.6|1700.3|1701.2|1700.9|1701.9|1701.6|1699.8|1699.5|1259
1698939900000|2023-11-02 15:45:00|1701.4|1701.1|1700.3|1700|1701.7|1701.4|1699.6|1699.3|1155
1698940200000|2023-11-02 15:50:00|1700.4|1700.1|1699.9|1699.6|1701.5|1701.2|1699|1698.7|1975
1698940500000|2023-11-02 15:55:00|1699.8|1699.5|1698.8|1698.5|1700.4|1700.1|1698.7|1698.4|996
1698940800000|2023-11-02 16:00:00|1698.6|1698.3|1698.8|1698.5|1699.5|1699.2|1698|1697.7|1720
1698941100000|2023-11-02 16:05:00|1699|1698.7|1696.7|1696.4|1699.1|1698.8|1695.6|1695.3|2197
1698941400000|2023-11-02 16:10:00|1696.6|1696.3|1696.3|1696|1697.4|1697.1|1695.4|1695.1|1251
1698941700000|2023-11-02 16:15:00|1696.4|1696.1|1696.9|1696.6|1697|1696.7|1695.2|1694.9|1021
1698942000000|2023-11-02 16:20:00|1696.8|1696.5|1696.1|1695.8|1696.8|1696.5|1695.4|1695.1|1296
1698942300000|2023-11-02 16:25:00|1696.2|1695.9|1693.6|1693.3|1696.2|1695.9|1693.1|1692.8|2123
1698942600000|2023-11-02 16:30:00|1693.7|1693.4|1696|1695.7|1696.3|1696|1693.3|1693|2135
1698942900000|2023-11-02 16:35:00|1695.9|1695.6|1698.1|1697.8|1698.1|1697.8|1695.8|1695.5|2144
1698943200000|2023-11-02 16:40:00|1698|1697.7|1698.9|1698.6|1699.4|1699.1|1698|1697.7|2634
1698943500000|2023-11-02 16:45:00|1698.8|1698.5|1700.1|1699.8|1700.1|1699.8|1698.5|1698.2|1876
1698943800000|2023-11-02 16:50:00|1700|1699.7|1700.1|1699.8|1700.5|1700.2|1699.5|1699.2|1156
1698944100000|2023-11-02 16:55:00|1700.2|1699.9|1699|1698.7|1700.9|1700.6|1698.2|1697.9|2080
1698944400000|2023-11-02 17:00:00|1699.1|1698.8|1699.7|1699.4|1700.5|1700.2|1698.6|1698.3|1658
1698944700000|2023-11-02 17:05:00|1699.8|1699.5|1701.9|1701.6|1702.3|1702|1699.7|1699.4|1276
1698945000000|2023-11-02 17:10:00|1702|1701.7|1704.2|1703.9|1704.7|1704.4|1701.8|1701.5|3437
1698945300000|2023-11-02 17:15:00|1704.3|1704|1703.9|1703.6|1704.8|1704.5|1703.5|1703.2|2013
1698945600000|2023-11-02 17:20:00|1704|1703.7|1702.9|1702.6|1704.3|1704|1702.3|1702|1300
1698945900000|2023-11-02 17:25:00|1703|1702.7|1702.6|1702.3|1703|1702.7|1701.4|1701.1|946
1698946200000|2023-11-02 17:30:00|1702.5|1702.2|1705.6|1705.3|1706.2|1705.9|1702.5|1702.2|2211
1698946500000|2023-11-02 17:35:00|1705.5|1705.2|1705.2|1704.9|1705.6|1705.3|1703.5|1703.2|1555
1698946800000|2023-11-02 17:40:00|1705.1|1704.8|1705.3|1705|1705.3|1705|1704.3|1704|827
1698947100000|2023-11-02 17:45:00|1705.4|1705.1|1704.9|1704.6|1706|1705.7|1704.7|1704.4|1627
1698947400000|2023-11-02 17:50:00|1704.8|1704.5|1705.1|1704.8|1705.5|1705.2|1704.4|1704.1|1246
1698947700000|2023-11-02 17:55:00|1705.2|1704.9|1707.1|1706.8|1707.4|1707.1|1705|1704.7|2656
1698948000000|2023-11-02 18:00:00|1707|1706.7|1705.9|1705.6|1707.1|1706.8|1705.7|1705.4|1435
1698948300000|2023-11-02 18:05:00|1706|1705.7|1705.8|1705.5|1706.2|1705.9|1705.3|1705|980
1698948600000|2023-11-02 18:10:00|1705.7|1705.4|1705.1|1704.8|1706.1|1705.8|1704.2|1703.9|2242
1698948900000|2023-11-02 18:15:00|1705.2|1704.9|1706.3|1706|1706.3|1706|1705.1|1704.8|1390
1698949200000|2023-11-02 18:20:00|1706.2|1705.9|1706.1|1705.8|1706.6|1706.3|1705.3|1705|865
1698949500000|2023-11-02 18:25:00|1706|1705.7|1706.4|1706.1|1706.8|1706.5|1705.7|1705.4|798
1698949800000|2023-11-02 18:30:00|1706.5|1706.2|1706.4|1706.1|1706.6|1706.3|1705.5|1705.2|1027
1698950100000|2023-11-02 18:35:00|1706.5|1706.2|1707.3|1707|1707.9|1707.6|1706.5|1706.2|1325
1698950400000|2023-11-02 18:40:00|1707.2|1706.9|1708.2|1707.9|1708.2|1707.9|1707.2|1706.9|1600
1698950700000|2023-11-02 18:45:00|1708.1|1707.8|1707.1|1706.8|1708.4|1708.1|1706.8|1706.5|1345
1698951000000|2023-11-02 18:50:00|1707.2|1706.9|1707.3|1707|1707.9|1707.6|1706.9|1706.6|851
1698951300000|2023-11-02 18:55:00|1707.4|1707.1|1708.4|1708.1|1708.5|1708.2|1706.9|1706.6|1352
1698951600000|2023-11-02 19:00:00|1708.5|1708.2|1708.6|1708.3|1709.1|1708.8|1707.7|1707.4|2030
1698951900000|2023-11-02 19:05:00|1708.7|1708.4|1710.5|1710.2|1710.7|1710.4|1708.4|1708.1|1731
1698952200000|2023-11-02 19:10:00|1710.3|1710|1711.4|1711.1|1711.4|1711.1|1709.7|1709.4|1846
1698952500000|2023-11-02 19:15:00|1711.3|1711|1709.7|1709.4|1711.9|1711.6|1709.7|1709.4|2485
1698952800000|2023-11-02 19:20:00|1709.8|1709.5|1711|1710.7|1711.3|1711|1709.7|1709.4|1422
1698953100000|2023-11-02 19:25:00|1710.9|1710.6|1711.3|1711|1711.5|1711.2|1710.4|1710.1|1144
1698953400000|2023-11-02 19:30:00|1711.4|1711.1|1712|1711.7|1712.4|1712.1|1711|1710.7|2181
1698953700000|2023-11-02 19:35:00|1712.1|1711.8|1715.4|1715.1|1715.4|1715.1|1712|1711.7|3257
1698954000000|2023-11-02 19:40:00|1715.3|1715|1713.1|1712.8|1715.4|1715.1|1712.6|1712.3|2992
1698954300000|2023-11-02 19:45:00|1713|1712.7|1713.1|1712.8|1713.8|1713.5|1712.7|1712.4|1815
1698954600000|2023-11-02 19:50:00|1712.8|1712.5|1714.5|1714.2|1716.4|1716.1|1711.9|1711.6|7381
1698954900000|2023-11-02 19:55:00|1714.4|1714.1|1715.4|1715.1|1715.6|1715.3|1713.3|1713|13755
1698955200000|2023-11-02 20:00:00|1715.1|1714.8|1713.5|1713.2|1715.1|1714.8|1713.4|1713.1|5464
1698955500000|2023-11-02 20:05:00|1713.6|1713.3|1715.4|1715.1|1715.8|1715.5|1713.6|1713.3|2087
1698955800000|2023-11-02 20:10:00|1715.3|1715|1715|1714.7|1715.3|1715|1714.1|1713.8|1105
1698956100000|2023-11-02 20:15:00|1715.2|1714.9|1714.6|1714.3|1715.4|1715.1|1714.4|1714.1|699
1698956400000|2023-11-02 20:20:00|1714.5|1714.2|1713.4|1713.1|1714.9|1714.6|1713.4|1713.1|519
1698956700000|2023-11-02 20:25:00|1713.5|1713.2|1714.5|1714.2|1715|1714.7|1713.3|1713|367
1698957000000|2023-11-02 20:30:00|1713.6|1713.3|1715.2|1714.9|1715.7|1715.4|1713.4|1713.1|1607
1698957300000|2023-11-02 20:35:00|1715.1|1714.8|1714.8|1714.5|1715.7|1715.4|1714.6|1714.3|320
1698957600000|2023-11-02 20:40:00|1715|1714.7|1716.5|1716.2|1716.7|1716.4|1714.8|1714.5|390
1698957900000|2023-11-02 20:45:00|1716.4|1716.1|1716|1715.7|1717.4|1717.1|1715.9|1715.6|348
1698958200000|2023-11-02 20:50:00|1716.1|1715.8|1715.4|1715.1|1716.8|1716.5|1715.2|1714.9|868
1698958500000|2023-11-02 20:55:00|1715.3|1715|1717.8|1717|1717.9|1717.5|1715.3|1715|435
1698958800000|2023-11-02 21:00:00|1717.6|1716.8|1717.6|1716.8|1717.8|1717|1717.6|1716.8|0
1698959100000|2023-11-02 21:05:00|1717.9|1717.1|1717.8|1717|1718.2|1717.4|1717.5|1716.7|0
1698959400000|2023-11-02 21:10:00|1717.9|1717.1|1718|1717.2|1718.1|1717.3|1717.8|1717|0
1698959700000|2023-11-02 21:15:00|1718.1|1717.3|1717.8|1717|1718.1|1717.3|1717.7|1716.9|0
1698960000000|2023-11-02 21:20:00|1717.7|1716.9|1716.6|1715.8|1718.1|1717.3|1716.6|1715.8|0
1698960300000|2023-11-02 21:25:00|1716.4|1715.6|1716.9|1716.1|1717.1|1716.3|1716.1|1715.3|0
1698960600000|2023-11-02 21:30:00|1716.8|1716|1716.4|1715.6|1716.9|1716.1|1716.3|1715.5|0
1698960900000|2023-11-02 21:35:00|1716.3|1715.5|1715.9|1715.1|1716.3|1715.5|1715.9|1715.1|0
1698961200000|2023-11-02 21:40:00|1715.8|1715|1715.5|1714.7|1715.8|1715|1715.5|1714.7|0
1698961500000|2023-11-02 21:45:00|1715.4|1714.6|1715.3|1714.5|1715.4|1714.6|1715.1|1714.3|0
1698961800000|2023-11-02 21:50:00|1715.2|1714.4|1715.1|1714.3|1715.2|1714.4|1715|1714.2|0
1698962100000|2023-11-02 21:55:00|1715|1714.2|1714.7|1713.9|1715.1|1714.3|1714.6|1713.8|0
1698962400000|2023-11-02 22:00:00|1713.9|1713.1|1716.7|1716.4|1717.4|1717.1|1713.9|1713.1|367
1698962700000|2023-11-02 22:05:00|1716.6|1716.3|1717.2|1716.9|1717.5|1717.2|1716.5|1716.2|156
1698963000000|2023-11-02 22:10:00|1717.1|1716.8|1717.6|1717.3|1717.6|1717.3|1716.8|1716.5|97
1698963300000|2023-11-02 22:15:00|1717.5|1717.2|1716.8|1716.5|1717.7|1717.4|1716.8|1716.5|95
1698963600000|2023-11-02 22:20:00|1716.7|1716.4|1717.4|1717.1|1717.5|1717.2|1716.7|1716.4|80
1698963900000|2023-11-02 22:25:00|1717.3|1717|1717|1716.7|1717.7|1717.4|1716.9|1716.6|100
1698964200000|2023-11-02 22:30:00|1716.9|1716.6|1716.6|1716.3|1717|1716.7|1716.6|1716.3|52
1698964500000|2023-11-02 22:35:00|1716.7|1716.4|1717.1|1716.8|1717.1|1716.8|1716.6|1716.3|35
1698964800000|2023-11-02 22:40:00|1717|1716.7|1716.9|1716.6|1717.1|1716.8|1716.8|1716.5|26
1698965100000|2023-11-02 22:45:00|1716.8|1716.5|1716.2|1715.9|1716.9|1716.6|1716.2|1715.9|104
1698965400000|2023-11-02 22:50:00|1716.1|1715.8|1716.4|1716.1|1716.5|1716.2|1716|1715.7|53
1698965700000|2023-11-02 22:55:00|1716.3|1716|1716|1715.7|1716.5|1716.2|1716|1715.7|35
1698966000000|2023-11-02 23:00:00|1716.1|1715.8|1715.9|1715.6|1716.3|1716|1715.7|1715.4|35
1698966300000|2023-11-02 23:05:00|1716|1715.7|1715.8|1715.5|1716|1715.7|1715.5|1715.2|34
1698966600000|2023-11-02 23:10:00|1715.9|1715.6|1715.7|1715.4|1715.9|1715.6|1715.7|1715.4|7
1698966900000|2023-11-02 23:15:00|1715.8|1715.5|1716.2|1715.9|1716.5|1716.2|1715.6|1715.3|84
1698967200000|2023-11-02 23:20:00|1716.1|1715.8|1715.6|1715.3|1716.1|1715.8|1715.6|1715.3|54
1698967500000|2023-11-02 23:25:00|1715.7|1715.4|1715.6|1715.3|1715.8|1715.5|1715.3|1715|67
1698967800000|2023-11-02 23:30:00|1715.5|1715.2|1714.6|1714.3|1715.6|1715.3|1714.6|1714.3|71
1698968100000|2023-11-02 23:35:00|1714.5|1714.2|1714.6|1714.3|1714.8|1714.5|1714.3|1714|53
1698968400000|2023-11-02 23:40:00|1714.7|1714.4|1714.5|1714.2|1714.7|1714.4|1714.3|1714|122
1698968700000|2023-11-02 23:45:00|1714.7|1714.4|1714.8|1714.5|1714.8|1714.5|1714.5|1714.2|66
1698969000000|2023-11-02 23:50:00|1714.7|1714.4|1714.7|1714.4|1715|1714.7|1714.6|1714.3|58
1698969300000|2023-11-02 23:55:00|1714.6|1714.3|1714.5|1714.2|1714.8|1714.5|1714.3|1714|37
1698969600000|2023-11-03 00:00:00|1714.4|1714.1|1714.8|1714.5|1715.1|1714.8|1714.4|1714.1|136
1698969900000|2023-11-03 00:05:00|1714.9|1714.6|1714.5|1714.2|1715|1714.7|1714.5|1714.2|139
1698970200000|2023-11-03 00:10:00|1714.6|1714.3|1715.1|1714.8|1715.4|1715.1|1714.6|1714.3|129
1698970500000|2023-11-03 00:15:00|1715|1714.7|1714.3|1714|1715|1714.7|1714.1|1713.8|91
1698970800000|2023-11-03 00:20:00|1714.2|1713.9|1714.7|1714.4|1714.9|1714.6|1714.2|1713.9|173
1698971100000|2023-11-03 00:25:00|1714.6|1714.3|1714.4|1714.1|1714.9|1714.6|1714.3|1714|210
1698971400000|2023-11-03 00:30:00|1714.5|1714.2|1714.8|1714.5|1714.9|1714.6|1714.4|1714.1|84
1698971700000|2023-11-03 00:35:00|1714.9|1714.6|1715.4|1715.1|1715.4|1715.1|1714.6|1714.3|66
1698972000000|2023-11-03 00:40:00|1715.5|1715.2|1715.8|1715.5|1716|1715.7|1715.5|1715.2|91
1698972300000|2023-11-03 00:45:00|1715.7|1715.4|1715.3|1715|1715.8|1715.5|1715.3|1715|52
1698972600000|2023-11-03 00:50:00|1715.4|1715.1|1715.3|1715|1715.4|1715.1|1715.1|1714.8|27
1698972900000|2023-11-03 00:55:00|1715.2|1714.9|1715.9|1715.6|1716|1715.7|1715.2|1714.9|51
1698973200000|2023-11-03 01:00:00|1715.8|1715.5|1716.4|1716.1|1716.4|1716.1|1715.2|1714.9|61
1698973500000|2023-11-03 01:05:00|1716.5|1716.2|1716.3|1716|1716.5|1716.2|1715.6|1715.3|45
1698973800000|2023-11-03 01:10:00|1716.4|1716.1|1716.9|1716.6|1717.2|1716.9|1716.4|1716.1|54
1698974100000|2023-11-03 01:15:00|1716.8|1716.5|1717.7|1717.4|1717.7|1717.4|1716.7|1716.4|73
1698974400000|2023-11-03 01:20:00|1717.6|1717.3|1717.3|1717|1717.7|1717.4|1717|1716.7|204
1698974700000|2023-11-03 01:25:00|1717|1716.7|1717.3|1717|1717.4|1717.1|1716.8|1716.5|197
1698975000000|2023-11-03 01:30:00|1717.2|1716.9|1717|1716.7|1717.4|1717.1|1716.5|1716.2|54
1698975300000|2023-11-03 01:35:00|1716.9|1716.6|1717.3|1717|1717.5|1717.2|1716.7|1716.4|89
1698975600000|2023-11-03 01:40:00|1717.2|1716.9|1717.5|1717.2|1717.8|1717.5|1717.1|1716.8|103
1698975900000|2023-11-03 01:45:00|1717.4|1717.1|1717.4|1717.1|1717.7|1717.4|1717.1|1716.8|23
1698976200000|2023-11-03 01:50:00|1717.5|1717.2|1717.7|1717.4|1717.7|1717.4|1717.3|1717|27
1698976500000|2023-11-03 01:55:00|1717.8|1717.5|1717.9|1717.6|1718.1|1717.8|1717.5|1717.2|60
1698976800000|2023-11-03 02:00:00|1717.8|1717.5|1718|1717.7|1718.3|1718|1717.7|1717.4|43
1698977100000|2023-11-03 02:05:00|1717.9|1717.6|1718.9|1718.6|1719|1718.7|1717.9|1717.6|233
1698977400000|2023-11-03 02:10:00|1718.8|1718.5|1719.4|1719.1|1719.5|1719.2|1718.6|1718.3|145
1698977700000|2023-11-03 02:15:00|1719.5|1719.2|1718.9|1718.6|1719.7|1719.4|1718.8|1718.5|147
1698978000000|2023-11-03 02:20:00|1719|1718.7|1718.4|1718.1|1719.2|1718.9|1718.4|1718.1|58
1698978300000|2023-11-03 02:25:00|1718.5|1718.2|1719.1|1718.8|1719.1|1718.8|1718.5|1718.2|51
1698978600000|2023-11-03 02:30:00|1719.2|1718.9|1718.9|1718.6|1719.2|1718.9|1718.8|1718.5|52
1698978900000|2023-11-03 02:35:00|1718.8|1718.5|1719.4|1719.1|1719.4|1719.1|1718.6|1718.3|52
1698979200000|2023-11-03 02:40:00|1719.5|1719.2|1718.7|1718.4|1719.5|1719.2|1718.7|1718.4|70
1698979500000|2023-11-03 02:45:00|1718.6|1718.3|1718.5|1718.2|1718.7|1718.4|1718.2|1717.9|67
1698979800000|2023-11-03 02:50:00|1718.6|1718.3|1719.2|1718.9|1719.2|1718.9|1718.5|1718.2|47
1698980100000|2023-11-03 02:55:00|1719.1|1718.8|1719.3|1719|1719.4|1719.1|1719|1718.7|50
1698980400000|2023-11-03 03:00:00|1719.2|1718.9|1719.2|1718.9|1719.3|1719|1719|1718.7|48
1698980700000|2023-11-03 03:05:00|1719.1|1718.8|1719.1|1718.8|1719.3|1719|1719.1|1718.8|44
1698981000000|2023-11-03 03:10:00|1719|1718.7|1718.8|1718.5|1719|1718.7|1718.6|1718.3|73
1698981300000|2023-11-03 03:15:00|1718.7|1718.4|1719.4|1719.1|1719.5|1719.2|1718.5|1718.2|48
1698981600000|2023-11-03 03:20:00|1719.5|1719.2|1719.3|1719|1719.6|1719.3|1719.3|1719|24
1698981900000|2023-11-03 03:25:00|1719.4|1719.1|1719.4|1719.1|1719.5|1719.2|1719.2|1718.9|26
1698982200000|2023-11-03 03:30:00|1719.5|1719.2|1719.4|1719.1|1719.5|1719.2|1719.1|1718.8|32
1698982500000|2023-11-03 03:35:00|1719.3|1719|1719.3|1719|1719.5|1719.2|1719.2|1718.9|11
1698982800000|2023-11-03 03:40:00|1719.4|1719.1|1719.3|1719|1719.4|1719.1|1719.2|1718.9|26
1698983100000|2023-11-03 03:45:00|1719.2|1718.9|1719.4|1719.1|1719.4|1719.1|1719.1|1718.8|35
1698983400000|2023-11-03 03:50:00|1719.3|1719|1719.3|1719|1719.4|1719.1|1719.1|1718.8|30
1698983700000|2023-11-03 03:55:00|1719.2|1718.9|1718.7|1718.4|1719.2|1718.9|1718.6|1718.3|40
1698984000000|2023-11-03 04:00:00|1718.6|1718.3|1718.7|1718.4|1718.8|1718.5|1718.6|1718.3|21
1698984300000|2023-11-03 04:05:00|1718.6|1718.3|1718.5|1718.2|1718.7|1718.4|1718.4|1718.1|18
1698984600000|2023-11-03 04:10:00|1718.6|1718.3|1718.7|1718.4|1718.8|1718.5|1718.5|1718.2|14
1698984900000|2023-11-03 04:15:00|1718.8|1718.5|1718.7|1718.4|1718.8|1718.5|1718.5|1718.2|25
1698985200000|2023-11-03 04:20:00|1718.8|1718.5|1718.8|1718.5|1719|1718.7|1718.7|1718.4|27
1698985500000|2023-11-03 04:25:00|1718.9|1718.6|1718.6|1718.3|1718.9|1718.6|1718.5|1718.2|25
1698985800000|2023-11-03 04:30:00|1718.7|1718.4|1718.2|1717.9|1718.7|1718.4|1718|1717.7|62
1698986100000|2023-11-03 04:35:00|1718.1|1717.8|1718.2|1717.9|1718.3|1718|1718.1|1717.8|11
1698986400000|2023-11-03 04:40:00|1718.3|1718|1718.3|1718|1718.4|1718.1|1718.3|1718|25
1698986700000|2023-11-03 04:45:00|1718.4|1718.1|1718.7|1718.4|1718.7|1718.4|1718.3|1718|20
1698987000000|2023-11-03 04:50:00|1718.6|1718.3|1718.5|1718.2|1718.8|1718.5|1718.5|1718.2|23
1698987300000|2023-11-03 04:55:00|1718.6|1718.3|1718.6|1718.3|1718.7|1718.4|1718.5|1718.2|18
1698987600000|2023-11-03 05:00:00|1718.5|1718.2|1718.6|1718.3|1718.6|1718.3|1718.4|1718.1|19
1698987900000|2023-11-03 05:05:00|1718.5|1718.2|1718.8|1718.5|1718.8|1718.5|1718.4|1718.1|24
1698988200000|2023-11-03 05:10:00|1718.7|1718.4|1718.7|1718.4|1718.9|1718.6|1718.7|1718.4|24
1698988500000|2023-11-03 05:15:00|1718.6|1718.3|1718.8|1718.5|1719|1718.7|1718.6|1718.3|22
1698988800000|2023-11-03 05:20:00|1718.7|1718.4|1718.6|1718.3|1718.8|1718.5|1718.4|1718.1|26
1698989100000|2023-11-03 05:25:00|1718.7|1718.4|1718.7|1718.4|1718.8|1718.5|1718.6|1718.3|7
1698989400000|2023-11-03 05:30:00|1718.8|1718.5|1719.3|1719|1719.4|1719.1|1718.8|1718.5|22
1698989700000|2023-11-03 05:35:00|1719.2|1718.9|1719.7|1719.4|1719.7|1719.4|1719.2|1718.9|36
1698990000000|2023-11-03 05:40:00|1719.6|1719.3|1719.7|1719.4|1719.8|1719.5|1719.4|1719.1|55
1698990300000|2023-11-03 05:45:00|1719.6|1719.3|1719.8|1719.5|1720|1719.7|1719.6|1719.3|45
1698990600000|2023-11-03 05:50:00|1719.7|1719.4|1719.8|1719.5|1720|1719.7|1719.7|1719.4|9
1698990900000|2023-11-03 05:55:00|1719.9|1719.6|1719.8|1719.5|1720.1|1719.8|1719.8|1719.5|85
1698991200000|2023-11-03 06:00:00|1719.9|1719.6|1719.9|1719.6|1720|1719.7|1719.6|1719.3|54
1698991500000|2023-11-03 06:05:00|1720|1719.7|1719.8|1719.5|1720.1|1719.8|1719.7|1719.4|19
1698991800000|2023-11-03 06:10:00|1719.7|1719.4|1719.9|1719.6|1719.9|1719.6|1719.6|1719.3|29
1698992100000|2023-11-03 06:15:00|1719.8|1719.5|1719.9|1719.6|1720.3|1720|1719.8|1719.5|45
1698992400000|2023-11-03 06:20:00|1719.8|1719.5|1719.5|1719.2|1719.9|1719.6|1719.4|1719.1|28
1698992700000|2023-11-03 06:25:00|1719.6|1719.3|1719.7|1719.4|1719.7|1719.4|1719.5|1719.2|11
1698993000000|2023-11-03 06:30:00|1719.6|1719.3|1720|1719.7|1720.1|1719.8|1719.6|1719.3|90
1698993300000|2023-11-03 06:35:00|1720.1|1719.8|1719.9|1719.6|1720.2|1719.9|1719.9|1719.6|19
1698993600000|2023-11-03 06:40:00|1720|1719.7|1720|1719.7|1720.1|1719.8|1719.9|1719.6|26
1698993900000|2023-11-03 06:45:00|1719.9|1719.6|1719.4|1719.1|1720|1719.7|1719.4|1719.1|55
1698994200000|2023-11-03 06:50:00|1719.5|1719.2|1719.3|1719|1719.5|1719.2|1719.1|1718.8|28
1698994500000|2023-11-03 06:55:00|1719.2|1718.9|1719.2|1718.9|1719.6|1719.3|1719.2|1718.9|63
1698994800000|2023-11-03 07:00:00|1719.3|1719|1718.2|1717.9|1719.3|1719|1717.6|1717.3|269
1698995100000|2023-11-03 07:05:00|1718.1|1717.8|1718.8|1718.5|1719|1718.7|1718.1|1717.8|93
1698995400000|2023-11-03 07:10:00|1718.7|1718.4|1718.9|1718.6|1719.3|1719|1718.5|1718.2|111
1698995700000|2023-11-03 07:15:00|1718.8|1718.5|1719.3|1719|1719.7|1719.4|1718.8|1718.5|71
1698996000000|2023-11-03 07:20:00|1719.2|1718.9|1719.5|1719.2|1719.6|1719.3|1719.2|1718.9|131
1698996300000|2023-11-03 07:25:00|1719.6|1719.3|1719.7|1719.4|1719.7|1719.4|1719.4|1719.1|68
1698996600000|2023-11-03 07:30:00|1719.8|1719.5|1719.5|1719.2|1719.8|1719.5|1719.4|1719.1|95
1698996900000|2023-11-03 07:35:00|1719.4|1719.1|1719.8|1719.5|1719.9|1719.6|1719.2|1718.9|97
1698997200000|2023-11-03 07:40:00|1719.7|1719.4|1719.8|1719.5|1720.2|1719.9|1719.6|1719.3|170
1698997500000|2023-11-03 07:45:00|1719.6|1719.3|1719.8|1719.5|1720.1|1719.8|1719.6|1719.3|75
1698997800000|2023-11-03 07:50:00|1719.9|1719.6|1719.4|1719.1|1719.9|1719.6|1719.4|1719.1|121
1698998100000|2023-11-03 07:55:00|1719.3|1719|1719.3|1719|1719.4|1719.1|1718.9|1718.6|123
1698998400000|2023-11-03 08:00:00|1719.4|1719.1|1718.2|1717.9|1720|1719.7|1717.9|1717.6|492
1698998700000|2023-11-03 08:05:00|1718.3|1718|1718.6|1718.3|1719|1718.7|1717.8|1717.5|267
1698999000000|2023-11-03 08:10:00|1718.5|1718.2|1718.7|1718.4|1719.3|1719|1718.3|1718|174
1698999300000|2023-11-03 08:15:00|1718.5|1718.2|1718.5|1718.2|1718.8|1718.5|1718|1717.7|195
1698999600000|2023-11-03 08:20:00|1718.6|1718.3|1718.7|1718.4|1719.1|1718.8|1717.8|1717.5|158
1698999900000|2023-11-03 08:25:00|1718.8|1718.5|1718.7|1718.4|1719.2|1718.9|1718.3|1718|174
1699000200000|2023-11-03 08:30:00|1718.6|1718.3|1718.6|1718.3|1719.2|1718.9|1718.5|1718.2|259
1699000500000|2023-11-03 08:35:00|1718.5|1718.2|1717.6|1717.3|1718.7|1718.4|1717.2|1716.9|303
1699000800000|2023-11-03 08:40:00|1717.5|1717.2|1718.9|1718.6|1718.9|1718.6|1717.1|1716.8|130
1699001100000|2023-11-03 08:45:00|1718.8|1718.5|1718.3|1718|1719.1|1718.8|1718.3|1718|177
1699001400000|2023-11-03 08:50:00|1718.4|1718.1|1719.2|1718.9|1719.3|1719|1718.1|1717.8|194
1699001700000|2023-11-03 08:55:00|1719.3|1719|1718.5|1718.2|1719.3|1719|1718.4|1718.1|116
1699002000000|2023-11-03 09:00:00|1718.6|1718.3|1716.4|1716.1|1718.7|1718.4|1716|1715.7|338
1699002300000|2023-11-03 09:05:00|1716.6|1716.3|1716.8|1716.5|1717.8|1717.5|1716.5|1716.2|213
1699002600000|2023-11-03 09:10:00|1716.7|1716.4|1716.9|1716.6|1717|1716.7|1716|1715.7|273
1699002900000|2023-11-03 09:15:00|1716.8|1716.5|1717.2|1716.9|1717.4|1717.1|1716.6|1716.3|132
1699003200000|2023-11-03 09:20:00|1717.1|1716.8|1716.8|1716.5|1717.3|1717|1716.7|1716.4|127
1699003500000|2023-11-03 09:25:00|1716.9|1716.6|1716.8|1716.5|1717|1716.7|1716.5|1716.2|196
1699003800000|2023-11-03 09:30:00|1716.9|1716.6|1716.8|1716.5|1717.5|1717.2|1716.8|1716.5|249
1699004100000|2023-11-03 09:35:00|1716.9|1716.6|1717.3|1717|1717.5|1717.2|1716.8|1716.5|131
1699004400000|2023-11-03 09:40:00|1717.2|1716.9|1717.3|1717|1717.6|1717.3|1717.1|1716.8|245
1699004700000|2023-11-03 09:45:00|1717.4|1717.1|1717.8|1717.5|1717.9|1717.6|1717.3|1717|507
1699005000000|2023-11-03 09:50:00|1717.7|1717.4|1717.7|1717.4|1718.1|1717.8|1717.3|1717|314
1699005300000|2023-11-03 09:55:00|1717.6|1717.3|1717.6|1717.3|1718|1717.7|1717.4|1717.1|174
1699005600000|2023-11-03 10:00:00|1717.5|1717.2|1717.2|1716.9|1718.1|1717.8|1717.1|1716.8|268
1699005900000|2023-11-03 10:05:00|1717.1|1716.8|1717.4|1717.1|1718|1717.7|1717.1|1716.8|185
1699006200000|2023-11-03 10:10:00|1717.3|1717|1717.7|1717.4|1718.1|1717.8|1717.3|1717|258
1699006500000|2023-11-03 10:15:00|1717.8|1717.5|1717.3|1717|1717.8|1717.5|1717.1|1716.8|171
1699006800000|2023-11-03 10:20:00|1717.2|1716.9|1717.5|1717.2|1717.7|1717.4|1717.2|1716.9|171
1699007100000|2023-11-03 10:25:00|1717.4|1717.1|1717.3|1717|1717.7|1717.4|1717.1|1716.8|144
1699007400000|2023-11-03 10:30:00|1717.2|1716.9|1717.4|1717.1|1717.4|1717.1|1716.9|1716.6|173
1699007700000|2023-11-03 10:35:00|1717.5|1717.2|1717.6|1717.3|1717.8|1717.5|1717.2|1716.9|197
1699008000000|2023-11-03 10:40:00|1717.7|1717.4|1717.3|1717|1717.8|1717.5|1717|1716.7|190
1699008300000|2023-11-03 10:45:00|1717.2|1716.9|1717.6|1717.3|1717.6|1717.3|1717.1|1716.8|139
1699008600000|2023-11-03 10:50:00|1717.5|1717.2|1717.6|1717.3|1717.9|1717.6|1717.5|1717.2|241
1699008900000|2023-11-03 10:55:00|1717.7|1717.4|1717.1|1716.8|1717.7|1717.4|1717.1|1716.8|265
1699009200000|2023-11-03 11:00:00|1717|1716.7|1716.9|1716.6|1717.1|1716.8|1716.4|1716.1|274
1699009500000|2023-11-03 11:05:00|1716.8|1716.5|1715.9|1715.6|1716.9|1716.6|1715.9|1715.6|224
1699009800000|2023-11-03 11:10:00|1715.8|1715.5|1715.6|1715.3|1716.5|1716.2|1715.4|1715.1|441
1699010100000|2023-11-03 11:15:00|1715.5|1715.2|1716.6|1716.3|1716.6|1716.3|1715.4|1715.1|337
1699010400000|2023-11-03 11:20:00|1716.7|1716.4|1716.2|1715.9|1716.7|1716.4|1715.9|1715.6|155
1699010700000|2023-11-03 11:25:00|1716.3|1716|1718|1717.7|1718.7|1718.4|1716.3|1716|450
1699011000000|2023-11-03 11:30:00|1717.9|1717.6|1719.5|1719.2|1719.8|1719.5|1717.8|1717.5|880
1699011300000|2023-11-03 11:35:00|1719.4|1719.1|1718.8|1718.5|1719.4|1719.1|1718.1|1717.8|585
1699011600000|2023-11-03 11:40:00|1718.7|1718.4|1720.1|1719.8|1720.2|1719.9|1718.6|1718.3|620
1699011900000|2023-11-03 11:45:00|1720|1719.7|1720.2|1719.9|1720.6|1720.3|1719.7|1719.4|704
1699012200000|2023-11-03 11:50:00|1720.3|1720|1720.5|1720.2|1720.7|1720.4|1719.6|1719.3|809
1699012500000|2023-11-03 11:55:00|1720.6|1720.3|1721.3|1721|1721.7|1721.4|1720.4|1720.1|988
1699012800000|2023-11-03 12:00:00|1721.4|1721.1|1720.3|1720|1721.7|1721.4|1720.2|1719.9|575
1699013100000|2023-11-03 12:05:00|1720.2|1719.9|1720.6|1720.3|1720.8|1720.5|1720|1719.7|494
1699013400000|2023-11-03 12:10:00|1720.5|1720.2|1721.8|1721.5|1722.5|1722.2|1720.3|1720|994
1699013700000|2023-11-03 12:15:00|1721.7|1721.4|1722.1|1721.8|1722.3|1722|1721.2|1720.9|640
1699014000000|2023-11-03 12:20:00|1722|1721.7|1722.3|1722|1722.9|1722.6|1721.6|1721.3|1089
1699014300000|2023-11-03 12:25:00|1722.2|1721.9|1722.9|1722.6|1723.6|1723.3|1721.5|1721.2|1653
1699014600000|2023-11-03 12:30:00|1723|1722.7|1737.3|1737|1737.6|1737.3|1723|1722.7|8035
1699014900000|2023-11-03 12:35:00|1737.1|1736.8|1735.2|1734.9|1739.2|1738.9|1735.1|1734.8|4416
1699015200000|2023-11-03 12:40:00|1735.4|1735.1|1733.4|1733.1|1736.2|1735.9|1731.9|1731.6|3037
1699015500000|2023-11-03 12:45:00|1733.7|1733.4|1739.9|1739.6|1740.4|1740.1|1732.9|1732.6|2855
1699015800000|2023-11-03 12:50:00|1739.8|1739.5|1740.7|1740.4|1741.6|1741.3|1738.9|1738.6|3273
1699016100000|2023-11-03 12:55:00|1740.6|1740.3|1741.3|1741|1742.1|1741.8|1739.9|1739.6|1716
1699016400000|2023-11-03 13:00:00|1741.2|1740.9|1741.3|1741|1741.9|1741.6|1740.6|1740.3|1337
1699016700000|2023-11-03 13:05:00|1741.2|1740.9|1741.3|1741|1744.1|1743.8|1740.6|1740.3|2458
1699017000000|2023-11-03 13:10:00|1741.4|1741.1|1743.5|1743.2|1743.5|1743.2|1740|1739.7|1483
1699017300000|2023-11-03 13:15:00|1743.4|1743.1|1744.4|1744.1|1745.1|1744.8|1743.2|1742.9|1648
1699017600000|2023-11-03 13:20:00|1744.5|1744.2|1747.7|1747.4|1748.2|1747.9|1744.4|1744.1|2394
1699017900000|2023-11-03 13:25:00|1747.8|1747.5|1744.6|1744.3|1748.9|1748.6|1744.6|1744.3|2482
1699018200000|2023-11-03 13:30:00|1744.9|1744.6|1750.6|1750.3|1754.9|1754.6|1744.9|1744.6|12299
1699018500000|2023-11-03 13:35:00|1750.9|1750.6|1759.3|1759|1759.9|1759.6|1750.2|1749.9|8466
1699018800000|2023-11-03 13:40:00|1759.5|1759.2|1761.1|1760.8|1762.2|1761.9|1759.3|1759|6902
1699019100000|2023-11-03 13:45:00|1761.6|1761.3|1762|1761.7|1763.4|1763.1|1759.1|1758.8|9071
1699019400000|2023-11-03 13:50:00|1762.1|1761.8|1767.8|1767.5|1769.1|1768.8|1761.7|1761.4|8281
1699019700000|2023-11-03 13:55:00|1767.7|1767.4|1767.8|1767.5|1768.9|1768.6|1766.7|1766.4|5283
1699020000000|2023-11-03 14:00:00|1768.8|1768.5|1766.3|1766|1770.9|1770.6|1765.2|1764.9|9865
1699020300000|2023-11-03 14:05:00|1766.8|1766.5|1763.4|1763.1|1768|1767.7|1762.6|1762.3|6913
1699020600000|2023-11-03 14:10:00|1763.3|1763|1762.6|1762.3|1763.7|1763.4|1762.3|1762|4701
1699020900000|2023-11-03 14:15:00|1762.4|1762.1|1763.2|1762.9|1763.9|1763.6|1761.1|1760.8|4614
1699021200000|2023-11-03 14:20:00|1763.1|1762.8|1761|1760.7|1763.2|1762.9|1760.1|1759.8|2937
1699021500000|2023-11-03 14:25:00|1760.9|1760.6|1756|1755.7|1762|1761.7|1754.9|1754.6|7394
1699021800000|2023-11-03 14:30:00|1755.8|1755.5|1754.4|1754.1|1757.4|1757.1|1753.9|1753.6|4084
1699022100000|2023-11-03 14:35:00|1754.3|1754|1755.1|1754.8|1756.4|1756.1|1754|1753.7|3272
1699022400000|2023-11-03 14:40:00|1755.2|1754.9|1755|1754.7|1756|1755.7|1754.1|1753.8|2417
1699022700000|2023-11-03 14:45:00|1755.2|1754.9|1756.4|1756.1|1757|1756.7|1754.5|1754.2|2309
1699023000000|2023-11-03 14:50:00|1756.5|1756.2|1753.3|1753|1756.5|1756.2|1752.9|1752.6|2852
1699023300000|2023-11-03 14:55:00|1753.4|1753.1|1756.4|1756.1|1756.7|1756.4|1753.2|1752.9|2732
1699023600000|2023-11-03 15:00:00|1756.3|1756|1757.8|1757.5|1758.2|1757.9|1755.6|1755.3|2797
1699023900000|2023-11-03 15:05:00|1757.9|1757.6|1756.8|1756.5|1760.1|1759.8|1756|1755.7|3944
1699024200000|2023-11-03 15:10:00|1756.7|1756.4|1758.5|1758.2|1759|1758.7|1754.4|1754.1|3359
1699024500000|2023-11-03 15:15:00|1758.4|1758.1|1759.4|1759.1|1759.7|1759.4|1758.2|1757.9|2018
1699024800000|2023-11-03 15:20:00|1759.5|1759.2|1759.4|1759.1|1760.1|1759.8|1757.8|1757.5|1358
1699025100000|2023-11-03 15:25:00|1759.3|1759|1758.3|1758|1760.9|1760.6|1758|1757.7|1604
1699025400000|2023-11-03 15:30:00|1758.6|1758.3|1761.2|1760.9|1761.5|1761.2|1758.4|1758.1|1649
1699025700000|2023-11-03 15:35:00|1761.3|1761|1763.4|1763.1|1763.5|1763.2|1760.8|1760.5|2297
1699026000000|2023-11-03 15:40:00|1763.3|1763|1763.4|1763.1|1763.5|1763.2|1761.8|1761.5|1780
1699026300000|2023-11-03 15:45:00|1763.5|1763.2|1763.9|1763.6|1764.2|1763.9|1762.5|1762.2|1684
1699026600000|2023-11-03 15:50:00|1764|1763.7|1765|1764.7|1767.7|1767.4|1763.9|1763.6|3443
1699026900000|2023-11-03 15:55:00|1765.2|1764.9|1764.5|1764.2|1765.8|1765.5|1764|1763.7|1877
1699027200000|2023-11-03 16:00:00|1764.4|1764.1|1763.7|1763.4|1765.1|1764.8|1763.2|1762.9|1755
1699027500000|2023-11-03 16:05:00|1763.8|1763.5|1763.3|1763|1763.8|1763.5|1762.1|1761.8|1793
1699027800000|2023-11-03 16:10:00|1763.4|1763.1|1763.2|1762.9|1763.8|1763.5|1762|1761.7|1847
1699028100000|2023-11-03 16:15:00|1763.1|1762.8|1762.4|1762.1|1763.2|1762.9|1761.6|1761.3|1530
1699028400000|2023-11-03 16:20:00|1762.5|1762.2|1761.5|1761.2|1762.6|1762.3|1760.8|1760.5|2141
1699028700000|2023-11-03 16:25:00|1761.4|1761.1|1761.6|1761.3|1762.6|1762.3|1760.9|1760.6|2234
1699029000000|2023-11-03 16:30:00|1761.7|1761.4|1763.2|1762.9|1763.5|1763.2|1761.7|1761.4|1361
1699029300000|2023-11-03 16:35:00|1763.3|1763|1762.6|1762.3|1763.7|1763.4|1761.6|1761.3|1968
1699029600000|2023-11-03 16:40:00|1762.5|1762.2|1761.9|1761.6|1763.3|1763|1761.3|1761|813
1699029900000|2023-11-03 16:45:00|1762|1761.7|1761.4|1761.1|1762.5|1762.2|1761|1760.7|1157
1699030200000|2023-11-03 16:50:00|1761.3|1761|1761.6|1761.3|1762.7|1762.4|1760.9|1760.6|1130
1699030500000|2023-11-03 16:55:00|1761.8|1761.5|1763.7|1763.4|1763.7|1763.4|1761.7|1761.4|1141
1699030800000|2023-11-03 17:00:00|1763.6|1763.3|1764.5|1764.2|1765.1|1764.8|1763|1762.7|1470
1699031100000|2023-11-03 17:05:00|1764.4|1764.1|1764.4|1764.1|1765.1|1764.8|1763.9|1763.6|1177
1699031400000|2023-11-03 17:10:00|1764.3|1764|1763|1762.7|1764.7|1764.4|1763|1762.7|1295
1699031700000|2023-11-03 17:15:00|1763.1|1762.8|1763.5|1763.2|1764.7|1764.4|1762.6|1762.3|1114
1699032000000|2023-11-03 17:20:00|1763.4|1763.1|1760.6|1760.3|1763.5|1763.2|1759.9|1759.6|1154
1699032300000|2023-11-03 17:25:00|1760.5|1760.2|1761.1|1760.8|1761.3|1761|1759.3|1759|1109
1699032600000|2023-11-03 17:30:00|1761|1760.7|1762.7|1762.4|1762.8|1762.5|1761|1760.7|1096
1699032900000|2023-11-03 17:35:00|1762.6|1762.3|1761.2|1760.9|1762.9|1762.6|1760.8|1760.5|767
1699033200000|2023-11-03 17:40:00|1761.3|1761|1759.6|1759.3|1761.3|1761|1759.1|1758.8|920
1699033500000|2023-11-03 17:45:00|1759.5|1759.2|1760.5|1760.2|1760.5|1760.2|1758.7|1758.4|1178
1699033800000|2023-11-03 17:50:00|1760.6|1760.3|1761.3|1761|1761.6|1761.3|1759.8|1759.5|900
1699034100000|2023-11-03 17:55:00|1761.4|1761.1|1762.6|1762.3|1763.3|1763|1761.2|1760.9|1716
1699034400000|2023-11-03 18:00:00|1762.7|1762.4|1763.7|1763.4|1763.9|1763.6|1762.4|1762.1|1428
1699034700000|2023-11-03 18:05:00|1763.8|1763.5|1763.6|1763.3|1764|1763.7|1762.6|1762.3|2445
1699035000000|2023-11-03 18:10:00|1763.5|1763.2|1764.9|1764.6|1765.2|1764.9|1763.3|1763|1366
1699035300000|2023-11-03 18:15:00|1765|1764.7|1764.9|1764.6|1765.2|1764.9|1764.2|1763.9|946
1699035600000|2023-11-03 18:20:00|1765|1764.7|1765.4|1765.1|1766.1|1765.8|1764.7|1764.4|1703
1699035900000|2023-11-03 18:25:00|1765.5|1765.2|1768.7|1768.4|1768.8|1768.5|1765.4|1765.1|2878
1699036200000|2023-11-03 18:30:00|1768.8|1768.5|1769.4|1769.1|1769.5|1769.2|1768.1|1767.8|2833
1699036500000|2023-11-03 18:35:00|1769.2|1768.9|1770.3|1770|1770.4|1770.1|1769.1|1768.8|2350
1699036800000|2023-11-03 18:40:00|1770.4|1770.1|1772.3|1772|1772.6|1772.3|1770.3|1770|3141
1699037100000|2023-11-03 18:45:00|1772.4|1772.1|1771.7|1771.4|1772.6|1772.3|1769.5|1769.2|2603
1699037400000|2023-11-03 18:50:00|1771.8|1771.5|1773.3|1773|1773.5|1773.2|1771.6|1771.3|2181
1699037700000|2023-11-03 18:55:00|1773.4|1773.1|1773.5|1773.2|1773.8|1773.5|1772.4|1772.1|2404
1699038000000|2023-11-03 19:00:00|1773.6|1773.3|1772.2|1771.9|1773.7|1773.4|1771.4|1771.1|2468
1699038300000|2023-11-03 19:05:00|1772.4|1772.1|1770.9|1770.6|1772.9|1772.6|1770.8|1770.5|1880
1699038600000|2023-11-03 19:10:00|1771|1770.7|1770.5|1770.2|1771.3|1771|1769.1|1768.8|2380
1699038900000|2023-11-03 19:15:00|1770.6|1770.3|1768|1767.7|1770.7|1770.4|1768|1767.7|2035
1699039200000|2023-11-03 19:20:00|1768.1|1767.8|1767.5|1767.2|1768.6|1768.3|1767.3|1767|1751
1699039500000|2023-11-03 19:25:00|1767.4|1767.1|1766.7|1766.4|1767.8|1767.5|1766.5|1766.2|2643
1699039800000|2023-11-03 19:30:00|1766.6|1766.3|1765.8|1765.5|1766.7|1766.4|1765.2|1764.9|2774
1699040100000|2023-11-03 19:35:00|1765.7|1765.4|1765.2|1764.9|1767.1|1766.8|1764.9|1764.6|2445
1699040400000|2023-11-03 19:40:00|1765.3|1765|1765.7|1765.4|1766|1765.7|1764.9|1764.6|3127
1699040700000|2023-11-03 19:45:00|1765.8|1765.5|1763.1|1762.8|1766.3|1766|1763|1762.7|3331
1699041000000|2023-11-03 19:50:00|1763|1762.7|1761.8|1761.5|1763.7|1763.4|1761.3|1761|4069
1699041300000|2023-11-03 19:55:00|1761.7|1761.4|1761.5|1761.2|1762.6|1762.3|1760.4|1760.1|14115
1699041600000|2023-11-03 20:00:00|1761.2|1760.9|1763.1|1762.8|1763.4|1763.1|1760.9|1760.6|4818
1699041900000|2023-11-03 20:05:00|1763.2|1762.9|1763|1762.7|1763.4|1763.1|1762.5|1762.2|1356
1699042200000|2023-11-03 20:10:00|1763.1|1762.8|1763.4|1763.1|1763.5|1763.2|1762.3|1762|1183
1699042500000|2023-11-03 20:15:00|1763.2|1762.9|1762.4|1762.1|1763.2|1762.9|1762.4|1762.1|458
1699042800000|2023-11-03 20:20:00|1762.3|1762|1761.9|1761.6|1762.4|1762.1|1761.9|1761.6|443
1699043100000|2023-11-03 20:25:00|1762|1761.7|1761.6|1761.3|1762|1761.7|1761.2|1760.9|921
1699043400000|2023-11-03 20:30:00|1761.7|1761.4|1761.1|1760.8|1761.7|1761.4|1761|1760.7|502
1699043700000|2023-11-03 20:35:00|1761.2|1760.9|1760.9|1760.6|1761.3|1761|1760.8|1760.5|388
1699044000000|2023-11-03 20:40:00|1760.8|1760.5|1760.8|1760.5|1761.1|1760.8|1760.8|1760.5|153
1699044300000|2023-11-03 20:45:00|1760.6|1760.3|1760.8|1760.5|1760.8|1760.5|1760.6|1760.3|476
1699044600000|2023-11-03 20:50:00|1760.9|1760.6|1760.8|1760.5|1760.9|1760.6|1760.8|1760.5|154
1699044900000|2023-11-03 20:55:00|1760.7|1760.4|1761.1|1760.3|1761.3|1760.9|1760.6|1760.3|235
1699225200000|2023-11-05 23:00:00|1763.8|1763.5|1760.8|1760.5|1764|1763.7|1760.2|1759.9|485
1699225500000|2023-11-05 23:05:00|1760.7|1760.4|1761.2|1760.9|1761.5|1761.2|1760.6|1760.3|149
1699225800000|2023-11-05 23:10:00|1761.3|1761|1760.3|1760|1761.4|1761.1|1760.3|1760|203
1699226100000|2023-11-05 23:15:00|1760.4|1760.1|1760.5|1760.2|1760.7|1760.4|1760.2|1759.9|75
1699226400000|2023-11-05 23:20:00|1760.6|1760.3|1759.9|1759.6|1760.9|1760.6|1759.8|1759.5|117
1699226700000|2023-11-05 23:25:00|1759.8|1759.5|1759.5|1759.2|1759.8|1759.5|1759.4|1759.1|96
1699227000000|2023-11-05 23:30:00|1759.6|1759.3|1759|1758.7|1759.6|1759.3|1758.7|1758.4|276
1699227300000|2023-11-05 23:35:00|1759.1|1758.8|1758.6|1758.3|1759.1|1758.8|1758.5|1758.2|95
1699227600000|2023-11-05 23:40:00|1758.7|1758.4|1758.4|1758.1|1758.7|1758.4|1758|1757.7|100
1699227900000|2023-11-05 23:45:00|1758.3|1758|1759|1758.7|1759.3|1759|1758.1|1757.8|238
1699228200000|2023-11-05 23:50:00|1759.1|1758.8|1759.9|1759.6|1760|1759.7|1759|1758.7|160
1699228500000|2023-11-05 23:55:00|1760|1759.7|1759.8|1759.5|1760.1|1759.8|1759.6|1759.3|82
1699228800000|2023-11-06 00:00:00|1759.7|1759.4|1758.3|1758|1759.9|1759.6|1758.1|1757.8|196
1699229100000|2023-11-06 00:05:00|1758.4|1758.1|1758.4|1758.1|1758.9|1758.6|1758.2|1757.9|108
1699229400000|2023-11-06 00:10:00|1758.5|1758.2|1758.3|1758|1758.9|1758.6|1758.1|1757.8|127
1699229700000|2023-11-06 00:15:00|1758.4|1758.1|1758.2|1757.9|1758.5|1758.2|1758|1757.7|115
1699230000000|2023-11-06 00:20:00|1758.3|1758|1758|1757.7|1758.6|1758.3|1758|1757.7|85
1699230300000|2023-11-06 00:25:00|1758.1|1757.8|1758|1757.7|1758.2|1757.9|1757.7|1757.4|78
1699230600000|2023-11-06 00:30:00|1758.1|1757.8|1757.8|1757.5|1758.2|1757.9|1757.6|1757.3|68
1699230900000|2023-11-06 00:35:00|1757.9|1757.6|1758|1757.7|1758.5|1758.2|1757.7|1757.4|100
1699231200000|2023-11-06 00:40:00|1758.1|1757.8|1757.9|1757.6|1758.4|1758.1|1757.8|1757.5|65
1699231500000|2023-11-06 00:45:00|1758|1757.7|1757.7|1757.4|1758|1757.7|1756.9|1756.6|292
1699231800000|2023-11-06 00:50:00|1757.8|1757.5|1758|1757.7|1758|1757.7|1757.5|1757.2|53
1699232100000|2023-11-06 00:55:00|1757.9|1757.6|1758.8|1758.5|1759.4|1759.1|1757.9|1757.6|302
1699232400000|2023-11-06 01:00:00|1758.7|1758.4|1759.5|1759.2|1759.5|1759.2|1758.5|1758.2|246
1699232700000|2023-11-06 01:05:00|1759.4|1759.1|1759|1758.7|1760.3|1760|1759|1758.7|358
1699233000000|2023-11-06 01:10:00|1759.1|1758.8|1759.2|1758.9|1759.5|1759.2|1758.9|1758.6|43
1699233300000|2023-11-06 01:15:00|1759.3|1759|1759.7|1759.4|1759.7|1759.4|1758.9|1758.6|63
1699233600000|2023-11-06 01:20:00|1759.6|1759.3|1758.7|1758.4|1759.6|1759.3|1758.4|1758.1|67
1699233900000|2023-11-06 01:25:00|1758.8|1758.5|1758.8|1758.5|1759.1|1758.8|1758.6|1758.3|82
1699234200000|2023-11-06 01:30:00|1758.9|1758.6|1759.4|1759.1|1759.8|1759.5|1758.9|1758.6|114
1699234500000|2023-11-06 01:35:00|1759.5|1759.2|1758.9|1758.6|1759.5|1759.2|1758.2|1757.9|95
1699234800000|2023-11-06 01:40:00|1759|1758.7|1759|1758.7|1759.2|1758.9|1758.7|1758.4|60
1699235100000|2023-11-06 01:45:00|1759.1|1758.8|1759.7|1759.4|1759.9|1759.6|1759|1758.7|39
1699235400000|2023-11-06 01:50:00|1759.8|1759.5|1759.4|1759.1|1759.8|1759.5|1759.1|1758.8|30
1699235700000|2023-11-06 01:55:00|1759.3|1759|1759.4|1759.1|1759.4|1759.1|1759|1758.7|21
1699236000000|2023-11-06 02:00:00|1759.6|1759.3|1760|1759.7|1760.2|1759.9|1759.6|1759.3|46
1699236300000|2023-11-06 02:05:00|1759.8|1759.5|1759.5|1759.2|1759.9|1759.6|1759.4|1759.1|59
1699236600000|2023-11-06 02:10:00|1759.6|1759.3|1759.8|1759.5|1760.1|1759.8|1759.5|1759.2|61
1699236900000|2023-11-06 02:15:00|1759.9|1759.6|1759.9|1759.6|1760.2|1759.9|1759.7|1759.4|36
1699237200000|2023-11-06 02:20:00|1759.8|1759.5|1759.9|1759.6|1760.1|1759.8|1759.8|1759.5|36
1699237500000|2023-11-06 02:25:00|1759.8|1759.5|1759.8|1759.5|1760.1|1759.8|1759.6|1759.3|23
1699237800000|2023-11-06 02:30:00|1759.9|1759.6|1759.6|1759.3|1760|1759.7|1759.6|1759.3|43
1699238100000|2023-11-06 02:35:00|1759.7|1759.4|1759.6|1759.3|1759.8|1759.5|1759.6|1759.3|13
1699238400000|2023-11-06 02:40:00|1759.7|1759.4|1759.8|1759.5|1759.9|1759.6|1759.4|1759.1|127
1699238700000|2023-11-06 02:45:00|1759.7|1759.4|1759.6|1759.3|1759.8|1759.5|1759.4|1759.1|20
1699239000000|2023-11-06 02:50:00|1759.5|1759.2|1759.9|1759.6|1759.9|1759.6|1759.3|1759|49
1699239300000|2023-11-06 02:55:00|1759.8|1759.5|1759.7|1759.4|1760|1759.7|1759.6|1759.3|44
1699239600000|2023-11-06 03:00:00|1759.8|1759.5|1760.3|1760|1760.3|1760|1759.6|1759.3|30
1699239900000|2023-11-06 03:05:00|1760.4|1760.1|1760|1759.7|1760.5|1760.2|1759.9|1759.6|30
1699240200000|2023-11-06 03:10:00|1760.1|1759.8|1759.4|1759.1|1760.1|1759.8|1759.4|1759.1|18
1699240500000|2023-11-06 03:15:00|1759.5|1759.2|1759.3|1759|1759.6|1759.3|1759.3|1759|10
1699240800000|2023-11-06 03:20:00|1759.2|1758.9|1759.3|1759|1759.4|1759.1|1759|1758.7|19
1699241100000|2023-11-06 03:25:00|1759.4|1759.1|1759.2|1758.9|1759.4|1759.1|1759.1|1758.8|21
1699241400000|2023-11-06 03:30:00|1759.3|1759|1759.3|1759|1759.5|1759.2|1759.1|1758.8|32
1699241700000|2023-11-06 03:35:00|1759.4|1759.1|1759.4|1759.1|1759.5|1759.2|1759.2|1758.9|23
1699242000000|2023-11-06 03:40:00|1759.5|1759.2|1759.2|1758.9|1759.6|1759.3|1759.2|1758.9|25
1699242300000|2023-11-06 03:45:00|1759.3|1759|1759.3|1759|1759.4|1759.1|1759|1758.7|37
1699242600000|2023-11-06 03:50:00|1759.2|1758.9|1760.2|1759.9|1760.2|1759.9|1759.1|1758.8|89
1699242900000|2023-11-06 03:55:00|1760.1|1759.8|1759.9|1759.6|1760.1|1759.8|1759.8|1759.5|39
1699243200000|2023-11-06 04:00:00|1759.8|1759.5|1759.7|1759.4|1759.9|1759.6|1759.5|1759.2|7
1699243500000|2023-11-06 04:05:00|1759.8|1759.5|1760.2|1759.9|1760.3|1760|1759.7|1759.4|24
1699243800000|2023-11-06 04:10:00|1760.3|1760|1760.6|1760.3|1760.6|1760.3|1760.2|1759.9|40
1699244100000|2023-11-06 04:15:00|1760.5|1760.2|1760.6|1760.3|1760.6|1760.3|1760.4|1760.1|13
1699244400000|2023-11-06 04:20:00|1760.7|1760.4|1760.5|1760.2|1760.7|1760.4|1760.5|1760.2|1
1699244700000|2023-11-06 04:25:00|1760.6|1760.3|1760.4|1760.1|1760.6|1760.3|1760.2|1759.9|12
1699245000000|2023-11-06 04:30:00|1760.3|1760|1760.1|1759.8|1760.4|1760.1|1760.1|1759.8|10
1699245300000|2023-11-06 04:35:00|1760.2|1759.9|1760|1759.7|1760.2|1759.9|1759.9|1759.6|8
1699245600000|2023-11-06 04:40:00|1760.1|1759.8|1759.8|1759.5|1760.1|1759.8|1759.8|1759.5|17
1699245900000|2023-11-06 04:45:00|1759.9|1759.6|1759.7|1759.4|1759.9|1759.6|1759.6|1759.3|23
1699246200000|2023-11-06 04:50:00|1759.6|1759.3|1759.5|1759.2|1759.8|1759.5|1759.5|1759.2|52
1699246500000|2023-11-06 04:55:00|1759.6|1759.3|1759.6|1759.3|1759.7|1759.4|1759.4|1759.1|19
1699246800000|2023-11-06 05:00:00|1759.5|1759.2|1760.9|1760.6|1761|1760.7|1759.5|1759.2|474
1699247100000|2023-11-06 05:05:00|1760.7|1760.4|1760.9|1760.6|1761.2|1760.9|1760.5|1760.2|126
1699247400000|2023-11-06 05:10:00|1761|1760.7|1761|1760.7|1761.1|1760.8|1760.8|1760.5|37
1699247700000|2023-11-06 05:15:00|1760.9|1760.6|1760.8|1760.5|1761.3|1761|1760.7|1760.4|89
1699248000000|2023-11-06 05:20:00|1760.9|1760.6|1760.9|1760.6|1761.3|1761|1760.9|1760.6|25
1699248300000|2023-11-06 05:25:00|1760.8|1760.5|1760|1759.7|1760.9|1760.6|1760|1759.7|30
1699248600000|2023-11-06 05:30:00|1760.1|1759.8|1760.1|1759.8|1760.2|1759.9|1759.9|1759.6|24
1699248900000|2023-11-06 05:35:00|1760|1759.7|1760.1|1759.8|1760.2|1759.9|1759.8|1759.5|12
1699249200000|2023-11-06 05:40:00|1760.2|1759.9|1759.9|1759.6|1760.5|1760.2|1759.8|1759.5|38
1699249500000|2023-11-06 05:45:00|1760|1759.7|1760.5|1760.2|1760.5|1760.2|1759.6|1759.3|57
1699249800000|2023-11-06 05:50:00|1760.3|1760|1760.4|1760.1|1760.5|1760.2|1760.3|1760|8
1699250100000|2023-11-06 05:55:00|1760.5|1760.2|1760.5|1760.2|1760.6|1760.3|1760.4|1760.1|15
1699250400000|2023-11-06 06:00:00|1760.4|1760.1|1761|1760.7|1761.1|1760.8|1760.4|1760.1|57
1699250700000|2023-11-06 06:05:00|1761.1|1760.8|1760.8|1760.5|1761.2|1760.9|1760.7|1760.4|28
1699251000000|2023-11-06 06:10:00|1760.7|1760.4|1760.2|1759.9|1760.9|1760.6|1760.2|1759.9|28
1699251300000|2023-11-06 06:15:00|1760.3|1760|1760.4|1760.1|1760.5|1760.2|1760.1|1759.8|8
1699251600000|2023-11-06 06:20:00|1760.5|1760.2|1760.5|1760.2|1760.8|1760.5|1760.3|1760|6
1699251900000|2023-11-06 06:25:00|1760.4|1760.1|1760.5|1760.2|1760.6|1760.3|1760.1|1759.8|38
1699252200000|2023-11-06 06:30:00|1760.6|1760.3|1761.2|1760.9|1761.2|1760.9|1760.5|1760.2|53
1699252500000|2023-11-06 06:35:00|1761.3|1761|1761.2|1760.9|1761.5|1761.2|1761|1760.7|70
1699252800000|2023-11-06 06:40:00|1761.3|1761|1761.6|1761.3|1761.7|1761.4|1761.2|1760.9|56
1699253100000|2023-11-06 06:45:00|1761.5|1761.2|1762.3|1762|1762.3|1762|1761.5|1761.2|109
1699253400000|2023-11-06 06:50:00|1762.2|1761.9|1762|1761.7|1762.4|1762.1|1761.9|1761.6|89
1699253700000|2023-11-06 06:55:00|1761.9|1761.6|1762.1|1761.8|1762.1|1761.8|1761.9|1761.6|51
1699254000000|2023-11-06 07:00:00|1762.2|1761.9|1761.8|1761.5|1762.3|1762|1761.6|1761.3|175
1699254300000|2023-11-06 07:05:00|1761.9|1761.6|1760.8|1760.5|1762.1|1761.8|1760.8|1760.5|75
1699254600000|2023-11-06 07:10:00|1760.9|1760.6|1761|1760.7|1761.2|1760.9|1760.9|1760.6|28
1699254900000|2023-11-06 07:15:00|1761.2|1760.9|1761.1|1760.8|1761.2|1760.9|1760.8|1760.5|67
1699255200000|2023-11-06 07:20:00|1761|1760.7|1761.7|1761.4|1761.9|1761.6|1761|1760.7|205
1699255500000|2023-11-06 07:25:00|1761.6|1761.3|1761.8|1761.5|1762|1761.7|1761.4|1761.1|112
1699255800000|2023-11-06 07:30:00|1761.7|1761.4|1762.2|1761.9|1762.4|1762.1|1761.5|1761.2|119
1699256100000|2023-11-06 07:35:00|1762.3|1762|1762.5|1762.2|1762.7|1762.4|1762.2|1761.9|149
1699256400000|2023-11-06 07:40:00|1762.7|1762.4|1762.2|1761.9|1762.7|1762.4|1762.2|1761.9|162
1699256700000|2023-11-06 07:45:00|1762.1|1761.8|1762.1|1761.8|1762.5|1762.2|1762|1761.7|53
1699257000000|2023-11-06 07:50:00|1762|1761.7|1761.5|1761.2|1762|1761.7|1761.4|1761.1|75
1699257300000|2023-11-06 07:55:00|1761.4|1761.1|1761.1|1760.8|1761.5|1761.2|1761|1760.7|93
1699257600000|2023-11-06 08:00:00|1761.2|1760.9|1761.1|1760.8|1762.1|1761.8|1760.9|1760.6|447
1699257900000|2023-11-06 08:05:00|1761|1760.7|1762|1761.7|1762.3|1762|1760.9|1760.6|248
1699258200000|2023-11-06 08:10:00|1761.9|1761.6|1762|1761.7|1762.8|1762.5|1761.5|1761.2|160
1699258500000|2023-11-06 08:15:00|1762.1|1761.8|1760.9|1760.6|1762.5|1762.2|1760.9|1760.6|142
1699258800000|2023-11-06 08:20:00|1761|1760.7|1762.3|1762|1762.8|1762.5|1760.9|1760.6|162
1699259100000|2023-11-06 08:25:00|1762.4|1762.1|1761.8|1761.5|1762.5|1762.2|1761.4|1761.1|141
1699259400000|2023-11-06 08:30:00|1761.9|1761.6|1762.6|1762.3|1762.8|1762.5|1761.6|1761.3|110
1699259700000|2023-11-06 08:35:00|1762.4|1762.1|1762.8|1762.5|1763.1|1762.8|1762.3|1762|128
1699260000000|2023-11-06 08:40:00|1762.9|1762.6|1763.5|1763.2|1763.9|1763.6|1762.8|1762.5|138
1699260300000|2023-11-06 08:45:00|1763.6|1763.3|1762.5|1762.2|1763.6|1763.3|1762.1|1761.8|106
1699260600000|2023-11-06 08:50:00|1762.6|1762.3|1763.2|1762.9|1763.4|1763.1|1762.3|1762|145
1699260900000|2023-11-06 08:55:00|1763.3|1763|1763|1762.7|1764.4|1764.1|1762.7|1762.4|185
1699261200000|2023-11-06 09:00:00|1762.9|1762.6|1763.1|1762.8|1763.4|1763.1|1762.1|1761.8|317
1699261500000|2023-11-06 09:05:00|1763.2|1762.9|1762.4|1762.1|1763.2|1762.9|1762.2|1761.9|118
1699261800000|2023-11-06 09:10:00|1762.3|1762|1763.2|1762.9|1763.4|1763.1|1762.3|1762|89
1699262100000|2023-11-06 09:15:00|1763.3|1763|1762.4|1762.1|1763.4|1763.1|1762.3|1762|79
1699262400000|2023-11-06 09:20:00|1762.3|1762|1762.9|1762.6|1762.9|1762.6|1761.9|1761.6|92
1699262700000|2023-11-06 09:25:00|1762.8|1762.5|1762.7|1762.4|1762.9|1762.6|1762.3|1762|89
1699263000000|2023-11-06 09:30:00|1762.6|1762.3|1762.1|1761.8|1762.8|1762.5|1762|1761.7|126
1699263300000|2023-11-06 09:35:00|1762|1761.7|1762.2|1761.9|1762.5|1762.2|1761.7|1761.4|108
1699263600000|2023-11-06 09:40:00|1762.3|1762|1762.9|1762.6|1763.1|1762.8|1762.3|1762|110
1699263900000|2023-11-06 09:45:00|1762.8|1762.5|1760.9|1760.6|1762.9|1762.6|1760.8|1760.5|494
1699264200000|2023-11-06 09:50:00|1760.8|1760.5|1761.2|1760.9|1761.8|1761.5|1760.8|1760.5|186
1699264500000|2023-11-06 09:55:00|1761.1|1760.8|1761.6|1761.3|1762.4|1762.1|1761.1|1760.8|176
1699264800000|2023-11-06 10:00:00|1761.8|1761.5|1762.5|1762.2|1762.5|1762.2|1761.7|1761.4|148
1699265100000|2023-11-06 10:05:00|1762.6|1762.3|1762.7|1762.4|1762.9|1762.6|1762.2|1761.9|242
1699265400000|2023-11-06 10:10:00|1762.8|1762.5|1762.5|1762.2|1762.9|1762.6|1762|1761.7|84
1699265700000|2023-11-06 10:15:00|1762.4|1762.1|1762.6|1762.3|1763.1|1762.8|1762.4|1762.1|58
1699266000000|2023-11-06 10:20:00|1762.7|1762.4|1763.2|1762.9|1763.4|1763.1|1762.6|1762.3|159
1699266300000|2023-11-06 10:25:00|1763.1|1762.8|1762.4|1762.1|1763.3|1763|1762.3|1762|201
1699266600000|2023-11-06 10:30:00|1762.5|1762.2|1761.2|1760.9|1762.5|1762.2|1760.9|1760.6|222
1699266900000|2023-11-06 10:35:00|1761.3|1761|1762|1761.7|1762.1|1761.8|1761.1|1760.8|114
1699267200000|2023-11-06 10:40:00|1761.9|1761.6|1761.7|1761.4|1762.2|1761.9|1761.7|1761.4|57
1699267500000|2023-11-06 10:45:00|1761.6|1761.3|1760.4|1760.1|1761.8|1761.5|1760.2|1759.9|187
1699267800000|2023-11-06 10:50:00|1760.5|1760.2|1761.3|1761|1761.6|1761.3|1760.4|1760.1|99
1699268100000|2023-11-06 10:55:00|1761.2|1760.9|1761.8|1761.5|1761.9|1761.6|1760.9|1760.6|134
1699268400000|2023-11-06 11:00:00|1761.7|1761.4|1763.1|1762.8|1763.4|1763.1|1761.7|1761.4|273
1699268700000|2023-11-06 11:05:00|1763|1762.7|1763.3|1763|1763.4|1763.1|1762.6|1762.3|75
1699269000000|2023-11-06 11:10:00|1763.2|1762.9|1764|1763.7|1764|1763.7|1763.2|1762.9|164
1699269300000|2023-11-06 11:15:00|1763.9|1763.6|1763.8|1763.5|1764|1763.7|1763.6|1763.3|118
1699269600000|2023-11-06 11:20:00|1763.7|1763.4|1764.1|1763.8|1764.5|1764.2|1763.7|1763.4|149
1699269900000|2023-11-06 11:25:00|1764|1763.7|1763.4|1763.1|1764.1|1763.8|1763|1762.7|246
1699270200000|2023-11-06 11:30:00|1763.6|1763.3|1763.7|1763.4|1764|1763.7|1763.2|1762.9|161
1699270500000|2023-11-06 11:35:00|1763.6|1763.3|1763.4|1763.1|1763.9|1763.6|1763.1|1762.8|109
1699270800000|2023-11-06 11:40:00|1763.3|1763|1763.8|1763.5|1763.9|1763.6|1763.1|1762.8|151
1699271100000|2023-11-06 11:45:00|1763.7|1763.4|1763.7|1763.4|1763.9|1763.6|1763.4|1763.1|155
1699271400000|2023-11-06 11:50:00|1763.8|1763.5|1762.4|1762.1|1764.3|1764|1762.4|1762.1|189
1699271700000|2023-11-06 11:55:00|1762.3|1762|1762.8|1762.5|1763.1|1762.8|1762.2|1761.9|117
1699272000000|2023-11-06 12:00:00|1762.7|1762.4|1762|1761.7|1762.9|1762.6|1762|1761.7|152
1699272300000|2023-11-06 12:05:00|1762.1|1761.8|1762|1761.7|1762.4|1762.1|1761.5|1761.2|103
1699272600000|2023-11-06 12:10:00|1762.2|1761.9|1761.1|1760.8|1762.2|1761.9|1761.1|1760.8|151
1699272900000|2023-11-06 12:15:00|1761|1760.7|1760.9|1760.6|1761.2|1760.9|1760.4|1760.1|334
1699273200000|2023-11-06 12:20:00|1761|1760.7|1760.3|1760|1761|1760.7|1759.6|1759.3|432
1699273500000|2023-11-06 12:25:00|1760.4|1760.1|1760.6|1760.3|1761|1760.7|1760.3|1760|188
1699273800000|2023-11-06 12:30:00|1760.5|1760.2|1761.9|1761.6|1762.1|1761.8|1760.1|1759.8|203
1699274100000|2023-11-06 12:35:00|1762|1761.7|1762.6|1762.3|1762.8|1762.5|1761.9|1761.6|351
1699274400000|2023-11-06 12:40:00|1762.5|1762.2|1762|1761.7|1762.6|1762.3|1761.8|1761.5|102
1699274700000|2023-11-06 12:45:00|1762.1|1761.8|1761.7|1761.4|1762.2|1761.9|1761.6|1761.3|95
1699275000000|2023-11-06 12:50:00|1761.8|1761.5|1760.8|1760.5|1762.4|1762.1|1760.4|1760.1|260
1699275300000|2023-11-06 12:55:00|1760.7|1760.4|1761.7|1761.4|1761.7|1761.4|1760.3|1760|356
1699275600000|2023-11-06 13:00:00|1761.8|1761.5|1762.9|1762.6|1762.9|1762.6|1761.6|1761.3|477
1699275900000|2023-11-06 13:05:00|1762.8|1762.5|1763.4|1763.1|1763.5|1763.2|1762.6|1762.3|712
1699276200000|2023-11-06 13:10:00|1763.5|1763.2|1761.6|1761.3|1764.1|1763.8|1761.6|1761.3|652
1699276500000|2023-11-06 13:15:00|1761.7|1761.4|1761.3|1761|1761.7|1761.4|1760.8|1760.5|688
1699276800000|2023-11-06 13:20:00|1761.4|1761.1|1760.3|1760|1761.8|1761.5|1759.7|1759.4|733
1699277100000|2023-11-06 13:25:00|1760.4|1760.1|1761|1760.7|1761|1760.7|1759.9|1759.6|298
1699277400000|2023-11-06 13:30:00|1760.9|1760.6|1761.4|1761.1|1761.7|1761.4|1760.6|1760.3|292
1699277700000|2023-11-06 13:35:00|1761.5|1761.2|1762.8|1762.5|1763.1|1762.8|1761.4|1761.1|653
1699278000000|2023-11-06 13:40:00|1762.9|1762.6|1763.2|1762.9|1764|1763.7|1762.8|1762.5|478
1699278300000|2023-11-06 13:45:00|1763.1|1762.8|1762.7|1762.4|1763.2|1762.9|1762.2|1761.9|489
1699278600000|2023-11-06 13:50:00|1762.5|1762.2|1764|1763.7|1764.1|1763.8|1761.8|1761.5|704
1699278900000|2023-11-06 13:55:00|1763.9|1763.6|1763|1762.7|1764|1763.7|1762.4|1762.1|411
1699279200000|2023-11-06 14:00:00|1763.1|1762.8|1765.3|1765|1765.7|1765.4|1763|1762.7|540
1699279500000|2023-11-06 14:05:00|1765.5|1765.2|1765.3|1765|1766.2|1765.9|1764.9|1764.6|639
1699279800000|2023-11-06 14:10:00|1765.4|1765.1|1765|1764.7|1766.5|1766.2|1764.7|1764.4|434
1699280100000|2023-11-06 14:15:00|1764.7|1764.4|1763.1|1762.8|1764.7|1764.4|1762.7|1762.4|1229
1699280400000|2023-11-06 14:20:00|1763|1762.7|1762.4|1762.1|1763.2|1762.9|1762.3|1762|349
1699280700000|2023-11-06 14:25:00|1762.5|1762.2|1761.4|1761.1|1763.4|1763.1|1761.4|1761.1|439
1699281000000|2023-11-06 14:30:00|1761.2|1760.9|1754.6|1754.3|1764.4|1764.1|1754.1|1753.8|12481
1699281300000|2023-11-06 14:35:00|1754.7|1754.4|1750.9|1750.6|1754.8|1754.5|1750.6|1750.3|7768
1699281600000|2023-11-06 14:40:00|1750.8|1750.5|1747.6|1747.3|1751|1750.7|1747.2|1746.9|6023
1699281900000|2023-11-06 14:45:00|1747.7|1747.4|1750|1749.7|1751.3|1751|1746.7|1746.4|8023
1699282200000|2023-11-06 14:50:00|1750.4|1750.1|1746.6|1746.3|1751.7|1751.4|1746.1|1745.8|4637
1699282500000|2023-11-06 14:55:00|1746.8|1746.5|1747.6|1747.3|1747.9|1747.6|1745|1744.7|3356
1699282800000|2023-11-06 15:00:00|1747.9|1747.6|1748.3|1748|1749.5|1749.2|1746.5|1746.2|4590
1699283100000|2023-11-06 15:05:00|1748.4|1748.1|1746.6|1746.3|1748.8|1748.5|1745.5|1745.2|2345
1699283400000|2023-11-06 15:10:00|1746.5|1746.2|1742.1|1741.8|1746.6|1746.3|1742.1|1741.8|3936
1699283700000|2023-11-06 15:15:00|1742.3|1742|1743.8|1743.5|1744|1743.7|1740.2|1739.9|3029
1699284000000|2023-11-06 15:20:00|1743.9|1743.6|1744|1743.7|1746.4|1746.1|1742.8|1742.5|2585
1699284300000|2023-11-06 15:25:00|1743.8|1743.5|1742.5|1742.2|1744.2|1743.9|1742.1|1741.8|1640
1699284600000|2023-11-06 15:30:00|1742.4|1742.1|1743.4|1743.1|1744|1743.7|1741.1|1740.8|1892
1699284900000|2023-11-06 15:35:00|1743.2|1742.9|1745.8|1745.5|1745.9|1745.6|1742.8|1742.5|1622
1699285200000|2023-11-06 15:40:00|1745.9|1745.6|1744.8|1744.5|1747|1746.7|1744.3|1744|2178
1699285500000|2023-11-06 15:45:00|1744.7|1744.4|1743.2|1742.9|1744.8|1744.5|1742.8|1742.5|1433
1699285800000|2023-11-06 15:50:00|1743.3|1743|1743.8|1743.5|1744.9|1744.6|1742.6|1742.3|1330
1699286100000|2023-11-06 15:55:00|1743.9|1743.6|1742.7|1742.4|1744.2|1743.9|1741.7|1741.4|1975
1699286400000|2023-11-06 16:00:00|1742.8|1742.5|1741.7|1741.4|1742.8|1742.5|1740.5|1740.2|1875
1699286700000|2023-11-06 16:05:00|1741.5|1741.2|1744.7|1744.4|1745.3|1745|1741.5|1741.2|1248
1699287000000|2023-11-06 16:10:00|1744.6|1744.3|1742.6|1742.3|1744.8|1744.5|1742.5|1742.2|1025
1699287300000|2023-11-06 16:15:00|1742.7|1742.4|1743.7|1743.4|1743.8|1743.5|1741.9|1741.6|825
1699287600000|2023-11-06 16:20:00|1743.5|1743.2|1740.2|1739.9|1743.5|1743.2|1739.4|1739.1|1892
1699287900000|2023-11-06 16:25:00|1740.3|1740|1741.3|1741|1742.7|1742.4|1740.2|1739.9|1485
1699288200000|2023-11-06 16:30:00|1741.2|1740.9|1740.6|1740.3|1741.5|1741.2|1739.8|1739.5|1239
1699288500000|2023-11-06 16:35:00|1740.5|1740.2|1741.4|1741.1|1742.4|1742.1|1740.4|1740.1|1013
1699288800000|2023-11-06 16:40:00|1741.5|1741.2|1740.6|1740.3|1741.9|1741.6|1740.3|1740|963
1699289100000|2023-11-06 16:45:00|1740.7|1740.4|1740.5|1740.2|1741.2|1740.9|1739.5|1739.2|759
1699289400000|2023-11-06 16:50:00|1740.4|1740.1|1741.8|1741.5|1741.9|1741.6|1740.4|1740.1|915
1699289700000|2023-11-06 16:55:00|1741.7|1741.4|1744.1|1743.8|1744.5|1744.2|1741.7|1741.4|1516
1699290000000|2023-11-06 17:00:00|1744|1743.7|1742|1741.7|1745.2|1744.9|1742|1741.7|1399
1699290300000|2023-11-06 17:05:00|1742.1|1741.8|1742|1741.7|1742.4|1742.1|1741.1|1740.8|837
1699290600000|2023-11-06 17:10:00|1741.9|1741.6|1742.4|1742.1|1742.7|1742.4|1741.3|1741|997
1699290900000|2023-11-06 17:15:00|1742.5|1742.2|1742.8|1742.5|1743.4|1743.1|1742.2|1741.9|1041
1699291200000|2023-11-06 17:20:00|1742.9|1742.6|1741.5|1741.2|1743|1742.7|1740.6|1740.3|1265
1699291500000|2023-11-06 17:25:00|1741.6|1741.3|1740.7|1740.4|1741.6|1741.3|1739.8|1739.5|842
1699291800000|2023-11-06 17:30:00|1740.8|1740.5|1741.2|1740.9|1741.5|1741.2|1740.5|1740.2|441
1699292100000|2023-11-06 17:35:00|1741.1|1740.8|1741|1740.7|1741.3|1741|1739.5|1739.2|714
1699292400000|2023-11-06 17:40:00|1740.9|1740.6|1740.6|1740.3|1741.4|1741.1|1739.9|1739.6|566
1699292700000|2023-11-06 17:45:00|1740.5|1740.2|1739.9|1739.6|1741.3|1741|1739.7|1739.4|814
1699293000000|2023-11-06 17:50:00|1740|1739.7|1738.7|1738.4|1740.2|1739.9|1738.2|1737.9|1556
1699293300000|2023-11-06 17:55:00|1738.6|1738.3|1740.1|1739.8|1740.3|1740|1738.5|1738.2|890
1699293600000|2023-11-06 18:00:00|1740|1739.7|1738.3|1738|1740.3|1740|1737.4|1737.1|1183
1699293900000|2023-11-06 18:05:00|1738.4|1738.1|1737.5|1737.2|1738.9|1738.6|1737.5|1737.2|915
1699294200000|2023-11-06 18:10:00|1737.4|1737.1|1736.4|1736.1|1737.6|1737.3|1736|1735.7|1370
1699294500000|2023-11-06 18:15:00|1736.3|1736|1732.9|1732.6|1736.6|1736.3|1732.9|1732.6|2387
1699294800000|2023-11-06 18:20:00|1732.8|1732.5|1733.7|1733.4|1733.7|1733.4|1730.4|1730.1|3830
1699295100000|2023-11-06 18:25:00|1734|1733.7|1733.9|1733.6|1734|1733.7|1733.1|1732.8|921
1699295400000|2023-11-06 18:30:00|1733.8|1733.5|1734.9|1734.6|1735.2|1734.9|1733.1|1732.8|1031
1699295700000|2023-11-06 18:35:00|1734.8|1734.5|1736.1|1735.8|1737.2|1736.9|1734.7|1734.4|1359
1699296000000|2023-11-06 18:40:00|1736.2|1735.9|1736.9|1736.6|1737.1|1736.8|1735.6|1735.3|1451
1699296300000|2023-11-06 18:45:00|1737|1736.7|1736.1|1735.8|1737.3|1737|1735.2|1734.9|1295
1699296600000|2023-11-06 18:50:00|1735.9|1735.6|1734.7|1734.4|1736.1|1735.8|1734.5|1734.2|855
1699296900000|2023-11-06 18:55:00|1734.6|1734.3|1736.6|1736.3|1736.8|1736.5|1734.4|1734.1|1040
1699297200000|2023-11-06 19:00:00|1736.5|1736.2|1736.5|1736.2|1737.6|1737.3|1735|1734.7|1209
1699297500000|2023-11-06 19:05:00|1736.6|1736.3|1733.8|1733.5|1736.6|1736.3|1733.4|1733.1|1461
1699297800000|2023-11-06 19:10:00|1733.5|1733.2|1733.9|1733.6|1734.7|1734.4|1732.9|1732.6|1159
1699298100000|2023-11-06 19:15:00|1733.7|1733.4|1734.8|1734.5|1735.3|1735|1733.5|1733.2|858
1699298400000|2023-11-06 19:20:00|1734.9|1734.6|1734.7|1734.4|1735.5|1735.2|1734|1733.7|779
1699298700000|2023-11-06 19:25:00|1734.6|1734.3|1735.1|1734.8|1735.7|1735.4|1734.1|1733.8|740
1699299000000|2023-11-06 19:30:00|1735|1734.7|1736.8|1736.5|1737|1736.7|1734.7|1734.4|897
1699299300000|2023-11-06 19:35:00|1736.9|1736.6|1736.7|1736.4|1737|1736.7|1735.7|1735.4|898
1699299600000|2023-11-06 19:40:00|1736.6|1736.3|1739|1738.7|1740|1739.7|1736.3|1736|2372
1699299900000|2023-11-06 19:45:00|1738.9|1738.6|1739|1738.7|1739.6|1739.3|1738.8|1738.5|1519
1699300200000|2023-11-06 19:50:00|1738.9|1738.6|1740|1739.7|1740.1|1739.8|1738.9|1738.6|998
1699300500000|2023-11-06 19:55:00|1739.8|1739.5|1740.5|1740.2|1740.8|1740.5|1739.8|1739.5|1294
1699300800000|2023-11-06 20:00:00|1740.4|1740.1|1741.3|1741|1741.4|1741.1|1740.1|1739.8|1622
1699301100000|2023-11-06 20:05:00|1741.4|1741.1|1740.1|1739.8|1741.5|1741.2|1739.8|1739.5|1969
1699301400000|2023-11-06 20:10:00|1740.2|1739.9|1739.6|1739.3|1741.2|1740.9|1739.5|1739.2|1105
1699301700000|2023-11-06 20:15:00|1739.7|1739.4|1740.9|1740.6|1741.3|1741|1739.6|1739.3|897
1699302000000|2023-11-06 20:20:00|1740.8|1740.5|1739.8|1739.5|1740.9|1740.6|1738.7|1738.4|1083
1699302300000|2023-11-06 20:25:00|1739.7|1739.4|1739.7|1739.4|1739.8|1739.5|1738.5|1738.2|972
1699302600000|2023-11-06 20:30:00|1739.8|1739.5|1740.1|1739.8|1740.5|1740.2|1738.5|1738.2|1300
1699302900000|2023-11-06 20:35:00|1740|1739.7|1739.8|1739.5|1740.4|1740.1|1738.5|1738.2|1305
1699303200000|2023-11-06 20:40:00|1739.7|1739.4|1737.9|1737.6|1740.3|1740|1737.9|1737.6|1144
1699303500000|2023-11-06 20:45:00|1737.8|1737.5|1737.9|1737.6|1738.8|1738.5|1737.2|1736.9|1271
1699303800000|2023-11-06 20:50:00|1738.3|1738|1738|1737.7|1739.1|1738.8|1737.2|1736.9|2467
1699304100000|2023-11-06 20:55:00|1737.9|1737.6|1740.7|1740.4|1740.9|1740.6|1737.9|1737.6|13930
1699304400000|2023-11-06 21:00:00|1740.5|1740.2|1740.4|1740.1|1741.5|1741.2|1740.4|1740.1|4208
1699304700000|2023-11-06 21:05:00|1740.3|1740|1740|1739.7|1740.4|1740.1|1739.4|1739.1|1032
1699305000000|2023-11-06 21:10:00|1740.1|1739.8|1739.7|1739.4|1740.1|1739.8|1739.5|1739.2|675
1699305300000|2023-11-06 21:15:00|1739.6|1739.3|1739.7|1739.4|1739.8|1739.5|1739.2|1738.9|456
1699305600000|2023-11-06 21:20:00|1739.5|1739.2|1738.9|1738.6|1739.6|1739.3|1738.9|1738.6|211
1699305900000|2023-11-06 21:25:00|1738.8|1738.5|1738.7|1738.4|1739.1|1738.8|1738.7|1738.4|137
1699306200000|2023-11-06 21:30:00|1738.8|1738.5|1738.7|1738.4|1738.9|1738.6|1738.4|1738.1|180
1699306500000|2023-11-06 21:35:00|1738.6|1738.3|1738.6|1738.3|1738.9|1738.6|1738.6|1738.3|151
1699306800000|2023-11-06 21:40:00|1738.7|1738.4|1739|1738.7|1739.2|1738.9|1738.6|1738.3|227
1699307100000|2023-11-06 21:45:00|1738.9|1738.6|1738.8|1738.5|1739.1|1738.8|1738.8|1738.5|116
1699307400000|2023-11-06 21:50:00|1738.9|1738.6|1739.1|1738.8|1739.3|1739|1738.8|1738.5|169
1699307700000|2023-11-06 21:55:00|1739|1738.7|1739.2|1738.4|1739.4|1739.1|1738.9|1738.4|182
1699308000000|2023-11-06 22:00:00|1739.3|1738.5|1739.4|1738.6|1739.4|1738.6|1739.3|1738.5|0
1699308900000|2023-11-06 22:15:00|1739.5|1738.7|1739.4|1738.6|1739.5|1738.7|1739.4|1738.6|0
1699309200000|2023-11-06 22:20:00|1739.5|1738.7|1739.4|1738.6|1739.5|1738.7|1739.3|1738.5|0
1699309500000|2023-11-06 22:25:00|1739.3|1738.5|1739.2|1738.4|1739.3|1738.5|1739.2|1738.4|0
1699309800000|2023-11-06 22:30:00|1739.3|1738.5|1739.3|1738.5|1739.3|1738.5|1739.3|1738.5|0
1699310100000|2023-11-06 22:35:00|1739.2|1738.4|1739.2|1738.4|1739.2|1738.4|1739.2|1738.4|0
1699311300000|2023-11-06 22:55:00|1739.1|1738.3|1739.1|1738.3|1739.2|1738.4|1739.1|1738.3|0
1699311600000|2023-11-06 23:00:00|1738.6|1737.8|1738.2|1737.9|1739|1738.7|1738|1737.7|80
1699311900000|2023-11-06 23:05:00|1738.3|1738|1737.8|1737.5|1738.3|1738|1737.7|1737.4|126
1699312200000|2023-11-06 23:10:00|1737.9|1737.6|1737.6|1737.3|1738|1737.7|1737.6|1737.3|43
1699312500000|2023-11-06 23:15:00|1737.5|1737.2|1737.1|1736.8|1737.5|1737.2|1737.1|1736.8|38
1699312800000|2023-11-06 23:20:00|1737.2|1736.9|1736.9|1736.6|1737.2|1736.9|1736.5|1736.2|90
1699313100000|2023-11-06 23:25:00|1737|1736.7|1736.9|1736.6|1737.1|1736.8|1736.9|1736.6|44
1699313400000|2023-11-06 23:30:00|1737|1736.7|1736.6|1736.3|1737.1|1736.8|1736.5|1736.2|99
1699313700000|2023-11-06 23:35:00|1736.5|1736.2|1735.5|1735.2|1736.6|1736.3|1735.5|1735.2|145
1699314000000|2023-11-06 23:40:00|1735.6|1735.3|1736.1|1735.8|1736.3|1736|1735.6|1735.3|82
1699314300000|2023-11-06 23:45:00|1736.2|1735.9|1736.8|1736.5|1737.3|1737|1736.1|1735.8|150
1699314600000|2023-11-06 23:50:00|1736.9|1736.6|1736.8|1736.5|1737.1|1736.8|1736.6|1736.3|22
1699314900000|2023-11-06 23:55:00|1736.7|1736.4|1736.8|1736.5|1737|1736.7|1736.7|1736.4|23
1699315200000|2023-11-07 00:00:00|1736.7|1736.4|1736.6|1736.3|1737|1736.7|1736.4|1736.1|60
1699315500000|2023-11-07 00:05:00|1736.5|1736.2|1736.1|1735.8|1736.8|1736.5|1736.1|1735.8|49
1699315800000|2023-11-07 00:10:00|1736.2|1735.9|1736.8|1736.5|1736.9|1736.6|1736|1735.7|86
1699316100000|2023-11-07 00:15:00|1736.7|1736.4|1737.8|1737.5|1737.8|1737.5|1736.7|1736.4|158
1699316400000|2023-11-07 00:20:00|1737.9|1737.6|1737|1736.7|1738|1737.7|1737|1736.7|56
1699316700000|2023-11-07 00:25:00|1736.9|1736.6|1737.6|1737.3|1737.8|1737.5|1736.9|1736.6|69
1699317000000|2023-11-07 00:30:00|1737.5|1737.2|1737.5|1737.2|1737.8|1737.5|1737.1|1736.8|28
1699317300000|2023-11-07 00:35:00|1737.6|1737.3|1737.6|1737.3|1737.7|1737.4|1737.2|1736.9|64
1699317600000|2023-11-07 00:40:00|1737.7|1737.4|1737.6|1737.3|1737.7|1737.4|1737.3|1737|118
1699317900000|2023-11-07 00:45:00|1737.7|1737.4|1737.6|1737.3|1737.8|1737.5|1737.3|1737|96
1699318200000|2023-11-07 00:50:00|1737.5|1737.2|1737.4|1737.1|1738|1737.7|1737.4|1737.1|121
1699318500000|2023-11-07 00:55:00|1737.3|1737|1737.2|1736.9|1737.6|1737.3|1737.1|1736.8|69
1699318800000|2023-11-07 01:00:00|1737.1|1736.8|1736.6|1736.3|1737.1|1736.8|1736.5|1736.2|76
1699319100000|2023-11-07 01:05:00|1736.7|1736.4|1736.7|1736.4|1737.2|1736.9|1736.6|1736.3|35
1699319400000|2023-11-07 01:10:00|1736.8|1736.5|1736.9|1736.6|1737|1736.7|1736.5|1736.2|69
1699319700000|2023-11-07 01:15:00|1737|1736.7|1737.6|1737.3|1737.8|1737.5|1736.9|1736.6|43
1699320000000|2023-11-07 01:20:00|1737.7|1737.4|1737.3|1737|1737.7|1737.4|1737.1|1736.8|42
1699320300000|2023-11-07 01:25:00|1737.2|1736.9|1737.3|1737|1737.5|1737.2|1737.1|1736.8|46
1699320600000|2023-11-07 01:30:00|1737.2|1736.9|1737.6|1737.3|1737.8|1737.5|1737.2|1736.9|18
1699320900000|2023-11-07 01:35:00|1737.5|1737.2|1737.6|1737.3|1737.7|1737.4|1737.4|1737.1|35
1699321200000|2023-11-07 01:40:00|1737.5|1737.2|1738.2|1737.9|1738.2|1737.9|1737.4|1737.1|54
1699321500000|2023-11-07 01:45:00|1738.3|1738|1738.5|1738.2|1739|1738.7|1738.1|1737.8|84
1699321800000|2023-11-07 01:50:00|1738.4|1738.1|1737.5|1737.2|1738.5|1738.2|1737.4|1737.1|18
1699322100000|2023-11-07 01:55:00|1737.4|1737.1|1737.9|1737.6|1737.9|1737.6|1736.9|1736.6|60
1699322400000|2023-11-07 02:00:00|1737.8|1737.5|1738|1737.7|1738.1|1737.8|1737.6|1737.3|21
1699322700000|2023-11-07 02:05:00|1737.9|1737.6|1737.3|1737|1737.9|1737.6|1737|1736.7|36
1699323000000|2023-11-07 02:10:00|1737.2|1736.9|1737.2|1736.9|1737.4|1737.1|1736.9|1736.6|36
1699323300000|2023-11-07 02:15:00|1737.3|1737|1737.7|1737.4|1737.8|1737.5|1737.2|1736.9|43
1699323600000|2023-11-07 02:20:00|1737.6|1737.3|1737.7|1737.4|1737.8|1737.5|1737.3|1737|69
1699323900000|2023-11-07 02:25:00|1737.6|1737.3|1738|1737.7|1738.1|1737.8|1737.6|1737.3|64
1699324200000|2023-11-07 02:30:00|1737.9|1737.6|1737.8|1737.5|1738.1|1737.8|1737.7|1737.4|93
1699324500000|2023-11-07 02:35:00|1737.7|1737.4|1737.8|1737.5|1738.1|1737.8|1737.6|1737.3|46
1699324800000|2023-11-07 02:40:00|1737.7|1737.4|1737.4|1737.1|1737.8|1737.5|1737.3|1737|61
1699325100000|2023-11-07 02:45:00|1737.3|1737|1737.5|1737.2|1737.6|1737.3|1737.2|1736.9|43
1699325400000|2023-11-07 02:50:00|1737.4|1737.1|1737.7|1737.4|1737.8|1737.5|1737.3|1737|39
1699325700000|2023-11-07 02:55:00|1737.6|1737.3|1737.8|1737.5|1737.8|1737.5|1737.4|1737.1|31
1699326000000|2023-11-07 03:00:00|1737.7|1737.4|1737.3|1737|1737.9|1737.6|1737.3|1737|61
1699326300000|2023-11-07 03:05:00|1737.4|1737.1|1737|1736.7|1737.4|1737.1|1736.9|1736.6|29
1699326600000|2023-11-07 03:10:00|1736.9|1736.6|1737.2|1736.9|1737.2|1736.9|1736.8|1736.5|31
1699326900000|2023-11-07 03:15:00|1737.1|1736.8|1737|1736.7|1737.5|1737.2|1736.8|1736.5|34
1699327200000|2023-11-07 03:20:00|1737.1|1736.8|1737|1736.7|1737.2|1736.9|1736.8|1736.5|28
1699327500000|2023-11-07 03:25:00|1736.9|1736.6|1737|1736.7|1737|1736.7|1736.8|1736.5|20
1699327800000|2023-11-07 03:30:00|1737.1|1736.8|1738.4|1738.1|1738.5|1738.2|1736.6|1736.3|278
1699328100000|2023-11-07 03:35:00|1738.3|1738|1737.5|1737.2|1738.4|1738.1|1737.4|1737.1|51
1699328400000|2023-11-07 03:40:00|1737.4|1737.1|1737|1736.7|1737.5|1737.2|1736.7|1736.4|43
1699328700000|2023-11-07 03:45:00|1736.9|1736.6|1737.2|1736.9|1737.4|1737.1|1736.8|1736.5|34
1699329000000|2023-11-07 03:50:00|1737.3|1737|1737.2|1736.9|1737.4|1737.1|1737.1|1736.8|34
1699329300000|2023-11-07 03:55:00|1737.1|1736.8|1737.3|1737|1737.4|1737.1|1736.9|1736.6|18
1699329600000|2023-11-07 04:00:00|1737.2|1736.9|1737.2|1736.9|1737.5|1737.2|1737.1|1736.8|37
1699329900000|2023-11-07 04:05:00|1737.3|1737|1737.3|1737|1737.4|1737.1|1737.2|1736.9|13
1699330200000|2023-11-07 04:10:00|1737.2|1736.9|1737.4|1737.1|1737.6|1737.3|1737|1736.7|28
1699330500000|2023-11-07 04:15:00|1737.5|1737.2|1737.3|1737|1737.6|1737.3|1737.1|1736.8|23
1699330800000|2023-11-07 04:20:00|1737.4|1737.1|1737.3|1737|1737.5|1737.2|1737.2|1736.9|18
1699331100000|2023-11-07 04:25:00|1737.2|1736.9|1737|1736.7|1737.3|1737|1736.9|1736.6|15
1699331400000|2023-11-07 04:30:00|1736.9|1736.6|1736.8|1736.5|1737.1|1736.8|1736.7|1736.4|34
1699331700000|2023-11-07 04:35:00|1736.9|1736.6|1736.7|1736.4|1736.9|1736.6|1736.6|1736.3|48
1699332000000|2023-11-07 04:40:00|1736.6|1736.3|1736.4|1736.1|1736.9|1736.6|1736.4|1736.1|36
1699332300000|2023-11-07 04:45:00|1736.3|1736|1736.1|1735.8|1736.4|1736.1|1736.1|1735.8|50
1699332600000|2023-11-07 04:50:00|1736|1735.7|1736.4|1736.1|1736.6|1736.3|1736|1735.7|30
1699332900000|2023-11-07 04:55:00|1736.3|1736|1736.4|1736.1|1736.5|1736.2|1736.2|1735.9|19
1699333200000|2023-11-07 05:00:00|1736.5|1736.2|1736.6|1736.3|1736.6|1736.3|1736.3|1736|69
1699333500000|2023-11-07 05:05:00|1736.5|1736.2|1736.5|1736.2|1736.6|1736.3|1736.3|1736|19
1699333800000|2023-11-07 05:10:00|1736.6|1736.3|1736.7|1736.4|1736.7|1736.4|1736.2|1735.9|32
1699334100000|2023-11-07 05:15:00|1736.6|1736.3|1736.7|1736.4|1736.8|1736.5|1736.5|1736.2|26
1699334400000|2023-11-07 05:20:00|1736.8|1736.5|1736.3|1736|1736.8|1736.5|1736.2|1735.9|35
1699334700000|2023-11-07 05:25:00|1736.2|1735.9|1736|1735.7|1736.3|1736|1736|1735.7|45
1699335000000|2023-11-07 05:30:00|1735.9|1735.6|1737.3|1737|1737.4|1737.1|1735.9|1735.6|103
1699335300000|2023-11-07 05:35:00|1737.2|1736.9|1737.5|1737.2|1737.6|1737.3|1737.1|1736.8|14
1699335600000|2023-11-07 05:40:00|1737.6|1737.3|1737.2|1736.9|1737.6|1737.3|1737.2|1736.9|32
1699335900000|2023-11-07 05:45:00|1737.1|1736.8|1736.9|1736.6|1737.1|1736.8|1736.9|1736.6|11
1699336200000|2023-11-07 05:50:00|1736.8|1736.5|1737.3|1737|1737.3|1737|1736.8|1736.5|9
1699336500000|2023-11-07 05:55:00|1737.2|1736.9|1737.3|1737|1737.4|1737.1|1737.1|1736.8|15
1699336800000|2023-11-07 06:00:00|1737.2|1736.9|1737.2|1736.9|1737.3|1737|1737.1|1736.8|37
1699337100000|2023-11-07 06:05:00|1737.3|1737|1737.3|1737|1737.7|1737.4|1737.2|1736.9|93
1699337400000|2023-11-07 06:10:00|1737.2|1736.9|1736.6|1736.3|1737.3|1737|1736.6|1736.3|34
1699337700000|2023-11-07 06:15:00|1736.5|1736.2|1736.7|1736.4|1736.9|1736.6|1736.4|1736.1|36
1699338000000|2023-11-07 06:20:00|1736.6|1736.3|1736.3|1736|1736.6|1736.3|1736.1|1735.8|57
1699338300000|2023-11-07 06:25:00|1736.2|1735.9|1736|1735.7|1736.4|1736.1|1736|1735.7|26
1699338600000|2023-11-07 06:30:00|1735.9|1735.6|1735.9|1735.6|1736.3|1736|1735.8|1735.5|70
1699338900000|2023-11-07 06:35:00|1736|1735.7|1736|1735.7|1736.2|1735.9|1735.9|1735.6|26
1699339200000|2023-11-07 06:40:00|1736.1|1735.8|1736.1|1735.8|1736.3|1736|1735.9|1735.6|63
1699339500000|2023-11-07 06:45:00|1736|1735.7|1735.7|1735.4|1736.2|1735.9|1735.5|1735.2|63
1699339800000|2023-11-07 06:50:00|1735.8|1735.5|1735.9|1735.6|1736.1|1735.8|1735.4|1735.1|48
1699340100000|2023-11-07 06:55:00|1735.8|1735.5|1735.9|1735.6|1735.9|1735.6|1735.7|1735.4|39
1699340400000|2023-11-07 07:00:00|1735.8|1735.5|1735.7|1735.4|1736|1735.7|1735.2|1734.9|122
1699340700000|2023-11-07 07:05:00|1735.8|1735.5|1735.6|1735.3|1735.8|1735.5|1735.2|1734.9|54
1699341000000|2023-11-07 07:10:00|1735.5|1735.2|1735.5|1735.2|1735.7|1735.4|1735.2|1734.9|67
1699341300000|2023-11-07 07:15:00|1735.4|1735.1|1735.7|1735.4|1735.7|1735.4|1735.2|1734.9|104
1699341600000|2023-11-07 07:20:00|1735.6|1735.3|1735.3|1735|1735.9|1735.6|1735.3|1735|77
1699341900000|2023-11-07 07:25:00|1735.2|1734.9|1734.7|1734.4|1735.5|1735.2|1734.5|1734.2|231
1699342200000|2023-11-07 07:30:00|1734.6|1734.3|1733.7|1733.4|1734.8|1734.5|1733.6|1733.3|288
1699342500000|2023-11-07 07:35:00|1733.8|1733.5|1733.7|1733.4|1734.2|1733.9|1733.5|1733.2|156
1699342800000|2023-11-07 07:40:00|1733.6|1733.3|1733.3|1733|1733.7|1733.4|1732.9|1732.6|109
1699343100000|2023-11-07 07:45:00|1733.4|1733.1|1733.2|1732.9|1733.5|1733.2|1733|1732.7|40
1699343400000|2023-11-07 07:50:00|1733.1|1732.8|1733.7|1733.4|1733.7|1733.4|1733|1732.7|61
1699343700000|2023-11-07 07:55:00|1733.8|1733.5|1733.7|1733.4|1733.9|1733.6|1733.5|1733.2|27
1699344000000|2023-11-07 08:00:00|1733.8|1733.5|1734.5|1734.2|1734.7|1734.4|1733.4|1733.1|267
1699344300000|2023-11-07 08:05:00|1734.4|1734.1|1735.8|1735.5|1736.1|1735.8|1733.9|1733.6|247
1699344600000|2023-11-07 08:10:00|1735.7|1735.4|1737.5|1737.2|1737.6|1737.3|1735.6|1735.3|394
1699344900000|2023-11-07 08:15:00|1737.4|1737.1|1738.4|1738.1|1738.4|1738.1|1737.4|1737.1|207
1699345200000|2023-11-07 08:20:00|1738.3|1738|1738.2|1737.9|1739.1|1738.8|1738.2|1737.9|192
1699345500000|2023-11-07 08:25:00|1738.1|1737.8|1736.6|1736.3|1738.6|1738.3|1736.5|1736.2|148
1699345800000|2023-11-07 08:30:00|1736.7|1736.4|1739|1738.7|1739|1738.7|1736.6|1736.3|92
1699346100000|2023-11-07 08:35:00|1738.9|1738.6|1738.1|1737.8|1739|1738.7|1737.8|1737.5|93
1699346400000|2023-11-07 08:40:00|1738.2|1737.9|1738.5|1738.2|1738.7|1738.4|1737.9|1737.6|211
1699346700000|2023-11-07 08:45:00|1738.4|1738.1|1739|1738.7|1739.2|1738.9|1738.2|1737.9|169
1699347000000|2023-11-07 08:50:00|1738.9|1738.6|1738.8|1738.5|1739.6|1739.3|1738.7|1738.4|183
1699347300000|2023-11-07 08:55:00|1738.9|1738.6|1738.8|1738.5|1739.6|1739.3|1738.6|1738.3|135
1699347600000|2023-11-07 09:00:00|1738.9|1738.6|1738.4|1738.1|1739.3|1739|1737.9|1737.6|223
1699347900000|2023-11-07 09:05:00|1738.3|1738|1737.8|1737.5|1738.7|1738.4|1737.3|1737|220
1699348200000|2023-11-07 09:10:00|1737.9|1737.6|1737.9|1737.6|1738.5|1738.2|1737.6|1737.3|196
1699348500000|2023-11-07 09:15:00|1737.8|1737.5|1736.4|1736.1|1738|1737.7|1736.3|1736|183
1699348800000|2023-11-07 09:20:00|1736.3|1736|1736.8|1736.5|1736.8|1736.5|1735.5|1735.2|123
1699349100000|2023-11-07 09:25:00|1736.7|1736.4|1736.8|1736.5|1737|1736.7|1736.4|1736.1|96
1699349400000|2023-11-07 09:30:00|1736.7|1736.4|1737|1736.7|1737.5|1737.2|1736.4|1736.1|67
1699349700000|2023-11-07 09:35:00|1737.1|1736.8|1737.7|1737.4|1738|1737.7|1737|1736.7|85
1699350000000|2023-11-07 09:40:00|1737.6|1737.3|1736.8|1736.5|1737.9|1737.6|1736.7|1736.4|90
1699350300000|2023-11-07 09:45:00|1736.7|1736.4|1736.9|1736.6|1737.4|1737.1|1736.5|1736.2|69
1699350600000|2023-11-07 09:50:00|1736.8|1736.5|1736.6|1736.3|1737|1736.7|1736.2|1735.9|173
1699350900000|2023-11-07 09:55:00|1736.5|1736.2|1736|1735.7|1736.6|1736.3|1736|1735.7|104
1699351200000|2023-11-07 10:00:00|1735.8|1735.5|1734.9|1734.6|1735.9|1735.6|1734.9|1734.6|147
1699351500000|2023-11-07 10:05:00|1735|1734.7|1735.6|1735.3|1735.7|1735.4|1734.7|1734.4|69
1699351800000|2023-11-07 10:10:00|1735.5|1735.2|1736.2|1735.9|1736.3|1736|1735.4|1735.1|60
1699352100000|2023-11-07 10:15:00|1736.3|1736|1736.7|1736.4|1737.1|1736.8|1736|1735.7|134
1699352400000|2023-11-07 10:20:00|1736.6|1736.3|1737.4|1737.1|1737.4|1737.1|1736.2|1735.9|54
1699352700000|2023-11-07 10:25:00|1737.3|1737|1738.3|1738|1738.3|1738|1737.2|1736.9|232
1699353000000|2023-11-07 10:30:00|1738.4|1738.1|1738.1|1737.8|1738.6|1738.3|1738|1737.7|101
1699353300000|2023-11-07 10:35:00|1738.2|1737.9|1738.3|1738|1739.2|1738.9|1737.7|1737.4|294
1699353600000|2023-11-07 10:40:00|1738.2|1737.9|1738.2|1737.9|1738.7|1738.4|1738.1|1737.8|118
1699353900000|2023-11-07 10:45:00|1738.3|1738|1738.5|1738.2|1738.8|1738.5|1737.6|1737.3|146
1699354200000|2023-11-07 10:50:00|1738.4|1738.1|1737.3|1737|1738.4|1738.1|1737|1736.7|126
1699354500000|2023-11-07 10:55:00|1737.4|1737.1|1736.9|1736.6|1737.6|1737.3|1736.7|1736.4|93
1699354800000|2023-11-07 11:00:00|1736.8|1736.5|1736.6|1736.3|1737|1736.7|1736.4|1736.1|48
1699355100000|2023-11-07 11:05:00|1736.7|1736.4|1735.7|1735.4|1736.7|1736.4|1735.5|1735.2|78
1699355400000|2023-11-07 11:10:00|1735.8|1735.5|1735.7|1735.4|1735.9|1735.6|1735|1734.7|132
1699355700000|2023-11-07 11:15:00|1735.6|1735.3|1735|1734.7|1735.6|1735.3|1734.6|1734.3|76
1699356000000|2023-11-07 11:20:00|1734.9|1734.6|1735.1|1734.8|1735.8|1735.5|1734.8|1734.5|128
1699356300000|2023-11-07 11:25:00|1735|1734.7|1734.8|1734.5|1735.2|1734.9|1734.5|1734.2|83
1699356600000|2023-11-07 11:30:00|1734.9|1734.6|1733.7|1733.4|1734.9|1734.6|1733.6|1733.3|171
1699356900000|2023-11-07 11:35:00|1733.8|1733.5|1732|1731.7|1733.8|1733.5|1731.1|1730.8|585
1699357200000|2023-11-07 11:40:00|1732.1|1731.8|1731.3|1731|1732.4|1732.1|1730.5|1730.2|580
1699357500000|2023-11-07 11:45:00|1731.4|1731.1|1731.8|1731.5|1732.4|1732.1|1731.4|1731.1|210
1699357800000|2023-11-07 11:50:00|1731.9|1731.6|1732.1|1731.8|1732.1|1731.8|1731.2|1730.9|402
1699358100000|2023-11-07 11:55:00|1732|1731.7|1732.5|1732.2|1732.6|1732.3|1731.9|1731.6|321
1699358400000|2023-11-07 12:00:00|1732.4|1732.1|1732.3|1732|1732.5|1732.2|1731.5|1731.2|456
1699358700000|2023-11-07 12:05:00|1732.4|1732.1|1731.2|1730.9|1732.6|1732.3|1730.6|1730.3|376
1699359000000|2023-11-07 12:10:00|1731.5|1731.2|1731.9|1731.6|1732.2|1731.9|1731.1|1730.8|434
1699359300000|2023-11-07 12:15:00|1731.8|1731.5|1733.2|1732.9|1733.5|1733.2|1731.8|1731.5|480
1699359600000|2023-11-07 12:20:00|1733.3|1733|1733.3|1733|1733.4|1733.1|1732.7|1732.4|475
1699359900000|2023-11-07 12:25:00|1733.2|1732.9|1733|1732.7|1733.9|1733.6|1732.9|1732.6|287
1699360200000|2023-11-07 12:30:00|1732.9|1732.6|1733.4|1733.1|1734.1|1733.8|1732.9|1732.6|307
1699360500000|2023-11-07 12:35:00|1733.3|1733|1732.7|1732.4|1733.6|1733.3|1732.6|1732.3|370
1699360800000|2023-11-07 12:40:00|1732.8|1732.5|1731.9|1731.6|1733|1732.7|1730.7|1730.4|951
1699361100000|2023-11-07 12:45:00|1731.8|1731.5|1732.7|1732.4|1732.9|1732.6|1731.4|1731.1|342
1699361400000|2023-11-07 12:50:00|1732.6|1732.3|1732.4|1732.1|1732.8|1732.5|1731.9|1731.6|105
1699361700000|2023-11-07 12:55:00|1732.5|1732.2|1733.2|1732.9|1733.3|1733|1732.4|1732.1|245
1699362000000|2023-11-07 13:00:00|1733.1|1732.8|1733.6|1733.3|1733.7|1733.4|1732.7|1732.4|323
1699362300000|2023-11-07 13:05:00|1733.5|1733.2|1735.5|1735.2|1735.6|1735.3|1733.1|1732.8|783
1699362600000|2023-11-07 13:10:00|1735.4|1735.1|1734.9|1734.6|1736.5|1736.2|1734.5|1734.2|757
1699362900000|2023-11-07 13:15:00|1734.8|1734.5|1734.2|1733.9|1734.8|1734.5|1733.1|1732.8|294
1699363200000|2023-11-07 13:20:00|1734.1|1733.8|1732.4|1732.1|1734.3|1734|1732.4|1732.1|354
1699363500000|2023-11-07 13:25:00|1732.3|1732|1731.4|1731.1|1732.3|1732|1730.8|1730.5|739
1699363800000|2023-11-07 13:30:00|1731.5|1731.2|1732.4|1732.1|1733.3|1733|1731.2|1730.9|888
1699364100000|2023-11-07 13:35:00|1732.5|1732.2|1734.3|1734|1735|1734.7|1732.4|1732.1|440
1699364400000|2023-11-07 13:40:00|1734.4|1734.1|1734.1|1733.8|1734.6|1734.3|1733.6|1733.3|308
1699364700000|2023-11-07 13:45:00|1733.9|1733.6|1734.1|1733.8|1734.8|1734.5|1733.8|1733.5|484
1699365000000|2023-11-07 13:50:00|1734.2|1733.9|1735.7|1735.4|1735.9|1735.6|1733.3|1733|367
1699365300000|2023-11-07 13:55:00|1735.6|1735.3|1738|1737.7|1738.2|1737.9|1735.6|1735.3|1486
1699365600000|2023-11-07 14:00:00|1737.8|1737.5|1736.6|1736.3|1738.5|1738.2|1736.4|1736.1|761
1699365900000|2023-11-07 14:05:00|1736.7|1736.4|1734.8|1734.5|1736.8|1736.5|1734.7|1734.4|765
1699366200000|2023-11-07 14:10:00|1734.7|1734.4|1732.8|1732.5|1734.7|1734.4|1732.5|1732.2|785
1699366500000|2023-11-07 14:15:00|1733.4|1733.1|1735.2|1734.9|1736|1735.7|1732.8|1732.5|1114
1699366800000|2023-11-07 14:20:00|1735.1|1734.8|1734.7|1734.4|1736.3|1736|1734.7|1734.4|615
1699367100000|2023-11-07 14:25:00|1734.9|1734.6|1732|1731.7|1735|1734.7|1731.8|1731.5|1164
1699367400000|2023-11-07 14:30:00|1731.9|1731.6|1727.6|1727.3|1732.8|1732.5|1726.3|1726|8671
1699367700000|2023-11-07 14:35:00|1727.4|1727.1|1723.3|1723|1728.4|1728.1|1723.2|1722.9|5281
1699368000000|2023-11-07 14:40:00|1723.2|1722.9|1726.1|1725.8|1726.6|1726.3|1721.9|1721.6|7399
1699368300000|2023-11-07 14:45:00|1726.2|1725.9|1725|1724.7|1727.8|1727.5|1724.4|1724.1|3886
1699368600000|2023-11-07 14:50:00|1724.9|1724.6|1731.9|1731.6|1731.9|1731.6|1724.6|1724.3|5453
1699368900000|2023-11-07 14:55:00|1732|1731.7|1733.8|1733.5|1734.1|1733.8|1730.7|1730.4|4212
1699369200000|2023-11-07 15:00:00|1733.6|1733.3|1735.1|1734.8|1738.3|1738|1733.4|1733.1|6447
1699369500000|2023-11-07 15:05:00|1735|1734.7|1731.6|1731.3|1735|1734.7|1731.3|1731|2701
1699369800000|2023-11-07 15:10:00|1731.7|1731.4|1734.6|1734.3|1734.7|1734.4|1730.5|1730.2|3164
1699370100000|2023-11-07 15:15:00|1734.4|1734.1|1734.6|1734.3|1735.2|1734.9|1732.3|1732|2734
1699370400000|2023-11-07 15:20:00|1734.5|1734.2|1736|1735.7|1736|1735.7|1734.1|1733.8|1807
1699370700000|2023-11-07 15:25:00|1735.9|1735.6|1736.7|1736.4|1739|1738.7|1735.5|1735.2|2184
1699371000000|2023-11-07 15:30:00|1736.6|1736.3|1737.8|1737.5|1738.3|1738|1735.2|1734.9|1649
1699371300000|2023-11-07 15:35:00|1737.7|1737.4|1740.3|1740|1740.5|1740.2|1737.4|1737.1|1966
1699371600000|2023-11-07 15:40:00|1740.4|1740.1|1740.7|1740.4|1740.8|1740.5|1739.4|1739.1|1824
1699371900000|2023-11-07 15:45:00|1740.6|1740.3|1741.7|1741.4|1741.8|1741.5|1738.8|1738.5|1541
1699372200000|2023-11-07 15:50:00|1741.6|1741.3|1740|1739.7|1742|1741.7|1739.9|1739.6|1606
1699372500000|2023-11-07 15:55:00|1740.1|1739.8|1738.7|1738.4|1740.8|1740.5|1737|1736.7|2514
1699372800000|2023-11-07 16:00:00|1738.8|1738.5|1736.7|1736.4|1738.8|1738.5|1736.1|1735.8|1673
1699373100000|2023-11-07 16:05:00|1736.6|1736.3|1735.5|1735.2|1737.1|1736.8|1735.3|1735|1509
1699373400000|2023-11-07 16:10:00|1735.6|1735.3|1737.1|1736.8|1737.3|1737|1735.2|1734.9|1382
1699373700000|2023-11-07 16:15:00|1737.2|1736.9|1736.4|1736.1|1738.3|1738|1736.4|1736.1|1087
1699374000000|2023-11-07 16:20:00|1736.3|1736|1736.9|1736.6|1737.5|1737.2|1735.7|1735.4|965
1699374300000|2023-11-07 16:25:00|1736.8|1736.5|1735.3|1735|1737.1|1736.8|1734.3|1734|1505
1699374600000|2023-11-07 16:30:00|1735.2|1734.9|1737.3|1737|1737.6|1737.3|1734.8|1734.5|1122
1699374900000|2023-11-07 16:35:00|1737.4|1737.1|1736.4|1736.1|1738.5|1738.2|1736.1|1735.8|980
1699375200000|2023-11-07 16:40:00|1736.5|1736.2|1736|1735.7|1737.4|1737.1|1735.8|1735.5|884
1699375500000|2023-11-07 16:45:00|1735.9|1735.6|1734.3|1734|1736.4|1736.1|1734.2|1733.9|1700
1699375800000|2023-11-07 16:50:00|1734.2|1733.9|1735|1734.7|1735.5|1735.2|1733.8|1733.5|1188
1699376100000|2023-11-07 16:55:00|1734.9|1734.6|1735.6|1735.3|1736.6|1736.3|1734.6|1734.3|720
1699376400000|2023-11-07 17:00:00|1735.5|1735.2|1732.8|1732.5|1735.5|1735.2|1732.5|1732.2|1198
1699376700000|2023-11-07 17:05:00|1732.9|1732.6|1732.8|1732.5|1733.9|1733.6|1731.5|1731.2|1176
1699377000000|2023-11-07 17:10:00|1732.7|1732.4|1731.7|1731.4|1732.9|1732.6|1731.7|1731.4|489
1699377300000|2023-11-07 17:15:00|1731.8|1731.5|1731.3|1731|1732.5|1732.2|1730.5|1730.2|1176
1699377600000|2023-11-07 17:20:00|1731.2|1730.9|1731.1|1730.8|1731.2|1730.9|1729.9|1729.6|869
1699377900000|2023-11-07 17:25:00|1731.2|1730.9|1730.4|1730.1|1732.1|1731.8|1730.1|1729.8|1080
1699378200000|2023-11-07 17:30:00|1730.5|1730.2|1730.4|1730.1|1731.2|1730.9|1727.8|1727.5|1957
1699378500000|2023-11-07 17:35:00|1730.3|1730|1729.5|1729.2|1730.5|1730.2|1728.9|1728.6|1132
1699378800000|2023-11-07 17:40:00|1729.4|1729.1|1729.1|1728.8|1729.8|1729.5|1728.5|1728.2|597
1699379100000|2023-11-07 17:45:00|1729.2|1728.9|1728.6|1728.3|1731|1730.7|1728.1|1727.8|1089
1699379400000|2023-11-07 17:50:00|1728.5|1728.2|1728.2|1727.9|1729.1|1728.8|1727.4|1727.1|569
1699379700000|2023-11-07 17:55:00|1728.1|1727.8|1730.8|1730.5|1730.9|1730.6|1727.7|1727.4|1547
1699380000000|2023-11-07 18:00:00|1730.9|1730.6|1730.5|1730.2|1732.3|1732|1729.8|1729.5|1785
1699380300000|2023-11-07 18:05:00|1730.6|1730.3|1732.9|1732.6|1733|1732.7|1729.9|1729.6|1414
1699380600000|2023-11-07 18:10:00|1732.7|1732.4|1732.5|1732.2|1733.2|1732.9|1732|1731.7|1117
1699380900000|2023-11-07 18:15:00|1732.4|1732.1|1733.3|1733|1733.4|1733.1|1731.8|1731.5|557
1699381200000|2023-11-07 18:20:00|1733.2|1732.9|1732.9|1732.6|1733.6|1733.3|1731.5|1731.2|598
1699381500000|2023-11-07 18:25:00|1732.8|1732.5|1731.7|1731.4|1733.2|1732.9|1731.6|1731.3|630
1699381800000|2023-11-07 18:30:00|1731.6|1731.3|1732.2|1731.9|1733.1|1732.8|1731.5|1731.2|662
1699382100000|2023-11-07 18:35:00|1732.3|1732|1734.3|1734|1734.3|1734|1731.9|1731.6|652
1699382400000|2023-11-07 18:40:00|1734.2|1733.9|1733|1732.7|1734.3|1734|1732.7|1732.4|892
1699382700000|2023-11-07 18:45:00|1732.9|1732.6|1734.6|1734.3|1735.6|1735.3|1732.9|1732.6|958
1699383000000|2023-11-07 18:50:00|1734.5|1734.2|1734.1|1733.8|1735.5|1735.2|1734|1733.7|1062
1699383300000|2023-11-07 18:55:00|1734.2|1733.9|1733.5|1733.2|1734.2|1733.9|1732.2|1731.9|1026
1699383600000|2023-11-07 19:00:00|1733.6|1733.3|1736|1735.7|1736.1|1735.8|1733.5|1733.2|1488
1699383900000|2023-11-07 19:05:00|1735.8|1735.5|1734.3|1734|1735.9|1735.6|1733.7|1733.4|752
1699384200000|2023-11-07 19:10:00|1734.4|1734.1|1733.5|1733.2|1734.7|1734.4|1733.5|1733.2|619
1699384500000|2023-11-07 19:15:00|1733.4|1733.1|1734.2|1733.9|1734.7|1734.4|1733.4|1733.1|627
1699384800000|2023-11-07 19:20:00|1734.1|1733.8|1734.4|1734.1|1735|1734.7|1734|1733.7|542
1699385100000|2023-11-07 19:25:00|1734.3|1734|1733.8|1733.5|1734.4|1734.1|1733.4|1733.1|522
1699385400000|2023-11-07 19:30:00|1733.9|1733.6|1734.4|1734.1|1734.5|1734.2|1733.7|1733.4|532
1699385700000|2023-11-07 19:35:00|1734.3|1734|1733.6|1733.3|1734.6|1734.3|1733.4|1733.1|435
1699386000000|2023-11-07 19:40:00|1733.5|1733.2|1733.2|1732.9|1734.3|1734|1732.9|1732.6|772
1699386300000|2023-11-07 19:45:00|1733.1|1732.8|1734.2|1733.9|1735.3|1735|1733|1732.7|730
1699386600000|2023-11-07 19:50:00|1734.1|1733.8|1734.4|1734.1|1734.6|1734.3|1733.7|1733.4|518
1699386900000|2023-11-07 19:55:00|1734.3|1734|1735.1|1734.8|1735.3|1735|1734.3|1734|1362
1699387200000|2023-11-07 20:00:00|1735.2|1734.9|1736.3|1736|1737.3|1737|1735|1734.7|1576
1699387500000|2023-11-07 20:05:00|1736.4|1736.1|1735.9|1735.6|1736.8|1736.5|1735.2|1734.9|1096
1699387800000|2023-11-07 20:10:00|1736|1735.7|1736.2|1735.9|1736.4|1736.1|1734|1733.7|1125
1699388100000|2023-11-07 20:15:00|1736.1|1735.8|1735.1|1734.8|1736.2|1735.9|1734.9|1734.6|627
1699388400000|2023-11-07 20:20:00|1735|1734.7|1735.4|1735.1|1736.1|1735.8|1734.1|1733.8|1208
1699388700000|2023-11-07 20:25:00|1735.2|1734.9|1735.9|1735.6|1736.4|1736.1|1735|1734.7|561
1699389000000|2023-11-07 20:30:00|1736.1|1735.8|1735.8|1735.5|1736.4|1736.1|1735.5|1735.2|680
1699389300000|2023-11-07 20:35:00|1735.9|1735.6|1737.2|1736.9|1737.7|1737.4|1735.7|1735.4|1788
1699389600000|2023-11-07 20:40:00|1737.1|1736.8|1738.3|1738|1738.4|1738.1|1737|1736.7|1806
1699389900000|2023-11-07 20:45:00|1738.2|1737.9|1738.1|1737.8|1739.6|1739.3|1737.6|1737.3|2703
1699390200000|2023-11-07 20:50:00|1738.2|1737.9|1735.4|1735.1|1738.2|1737.9|1734.9|1734.6|3922
1699390500000|2023-11-07 20:55:00|1735.2|1734.9|1735.4|1735.1|1735.6|1735.3|1733.7|1733.4|11980
1699390800000|2023-11-07 21:00:00|1735.2|1734.9|1735.3|1735|1735.6|1735.3|1734.9|1734.6|2939
1699391100000|2023-11-07 21:05:00|1735.4|1735.1|1735.8|1735.5|1735.9|1735.6|1734.8|1734.5|1121
1699391400000|2023-11-07 21:10:00|1735.9|1735.6|1734.9|1734.6|1735.9|1735.6|1734.9|1734.6|897
1699391700000|2023-11-07 21:15:00|1735|1734.7|1734.4|1734.1|1735.3|1735|1734.4|1734.1|568
1699392000000|2023-11-07 21:20:00|1734.3|1734|1734.4|1734.1|1734.5|1734.2|1734.2|1733.9|446
1699392300000|2023-11-07 21:25:00|1734.5|1734.2|1734.9|1734.6|1735.1|1734.8|1734.5|1734.2|276
1699392600000|2023-11-07 21:30:00|1735|1734.7|1734.7|1734.4|1735|1734.7|1734.5|1734.2|307
1699392900000|2023-11-07 21:35:00|1734.6|1734.3|1734.3|1734|1734.6|1734.3|1734.3|1734|187
1699393200000|2023-11-07 21:40:00|1734.2|1733.9|1734.2|1733.9|1734.3|1734|1734.1|1733.8|109
1699393500000|2023-11-07 21:45:00|1734.1|1733.8|1734|1733.7|1734.1|1733.8|1733.7|1733.4|151
1699393800000|2023-11-07 21:50:00|1733.9|1733.6|1734.3|1734|1734.3|1734|1733.8|1733.5|222
1699394100000|2023-11-07 21:55:00|1734.4|1734.1|1734.8|1734|1734.8|1734.4|1734.2|1733.9|85
1699394700000|2023-11-07 22:05:00|1734.7|1733.9|1734.9|1734.1|1734.9|1734.1|1734.7|1733.9|0
1699395000000|2023-11-07 22:10:00|1734.8|1734|1734.9|1734.1|1734.9|1734.1|1734.8|1734|0
1699395300000|2023-11-07 22:15:00|1734.8|1734|1734.8|1734|1734.9|1734.1|1734.7|1733.9|0
1699395600000|2023-11-07 22:20:00|1734.9|1734.1|1734.9|1734.1|1734.9|1734.1|1734.8|1734|0
1699395900000|2023-11-07 22:25:00|1734.7|1733.9|1735.1|1734.3|1735.1|1734.3|1734.6|1733.8|0
1699396200000|2023-11-07 22:30:00|1735|1734.2|1735.1|1734.3|1735.1|1734.3|1735|1734.2|0
1699396500000|2023-11-07 22:35:00|1735.2|1734.4|1735.1|1734.3|1735.2|1734.4|1735.1|1734.3|0
1699396800000|2023-11-07 22:40:00|1735.2|1734.4|1735|1734.2|1735.3|1734.5|1734.9|1734.1|0
1699397100000|2023-11-07 22:45:00|1735.1|1734.3|1735.1|1734.3|1735.1|1734.3|1735.1|1734.3|0
1699397700000|2023-11-07 22:55:00|1735.2|1734.4|1735.2|1734.4|1735.2|1734.4|1735.2|1734.4|0
1699398000000|2023-11-07 23:00:00|1734.5|1734.2|1734.6|1734.3|1734.6|1734.3|1733.7|1733.4|278
1699398300000|2023-11-07 23:05:00|1734.7|1734.4|1734.7|1734.4|1735|1734.7|1734.4|1734.1|128
1699398600000|2023-11-07 23:10:00|1734.5|1734.2|1734.6|1734.3|1734.8|1734.5|1734.4|1734.1|103
1699398900000|2023-11-07 23:15:00|1734.5|1734.2|1734.5|1734.2|1734.9|1734.6|1734.5|1734.2|77
1699399200000|2023-11-07 23:20:00|1734.6|1734.3|1733.5|1733.2|1734.6|1734.3|1733.5|1733.2|129
1699399500000|2023-11-07 23:25:00|1733.4|1733.1|1733.2|1732.9|1733.6|1733.3|1733.2|1732.9|132
1699399800000|2023-11-07 23:30:00|1733.1|1732.8|1733.7|1733.4|1733.8|1733.5|1733|1732.7|141
1699400100000|2023-11-07 23:35:00|1733.8|1733.5|1733.5|1733.2|1733.9|1733.6|1733.5|1733.2|21
1699400400000|2023-11-07 23:40:00|1733.4|1733.1|1733.6|1733.3|1733.7|1733.4|1733.3|1733|22
1699400700000|2023-11-07 23:45:00|1733.7|1733.4|1733.1|1732.8|1733.7|1733.4|1733.1|1732.8|46
1699401000000|2023-11-07 23:50:00|1733.2|1732.9|1733.3|1733|1733.5|1733.2|1733.1|1732.8|38
1699401300000|2023-11-07 23:55:00|1733.4|1733.1|1733.3|1733|1733.6|1733.3|1733.2|1732.9|32
1699401600000|2023-11-08 00:00:00|1733.2|1732.9|1733|1732.7|1733.5|1733.2|1732.9|1732.6|42
1699401900000|2023-11-08 00:05:00|1733.1|1732.8|1733.3|1733|1733.6|1733.3|1733|1732.7|53
1699402200000|2023-11-08 00:10:00|1733.4|1733.1|1733.3|1733|1733.6|1733.3|1733.2|1732.9|19
1699402500000|2023-11-08 00:15:00|1733.4|1733.1|1734|1733.7|1734.1|1733.8|1733.3|1733|32
1699402800000|2023-11-08 00:20:00|1734.1|1733.8|1733.9|1733.6|1734.1|1733.8|1733.8|1733.5|20
1699403100000|2023-11-08 00:25:00|1733.8|1733.5|1734|1733.7|1734|1733.7|1733.6|1733.3|10
1699403400000|2023-11-08 00:30:00|1733.9|1733.6|1734|1733.7|1734.1|1733.8|1733.8|1733.5|29
1699403700000|2023-11-08 00:35:00|1733.9|1733.6|1733.3|1733|1734|1733.7|1733.3|1733|50
1699404000000|2023-11-08 00:40:00|1733.2|1732.9|1733|1732.7|1733.5|1733.2|1732.9|1732.6|80
1699404300000|2023-11-08 00:45:00|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|1732.6|1732.3|35
1699404600000|2023-11-08 00:50:00|1733|1732.7|1732.9|1732.6|1733.2|1732.9|1732.7|1732.4|22
1699404900000|2023-11-08 00:55:00|1732.8|1732.5|1732.7|1732.4|1733.1|1732.8|1732.6|1732.3|16
1699405200000|2023-11-08 01:00:00|1732.8|1732.5|1732.6|1732.3|1732.9|1732.6|1732.1|1731.8|85
1699405500000|2023-11-08 01:05:00|1732.7|1732.4|1732.5|1732.2|1732.8|1732.5|1732.1|1731.8|83
1699405800000|2023-11-08 01:10:00|1732.4|1732.1|1732.4|1732.1|1732.6|1732.3|1732.2|1731.9|39
1699406100000|2023-11-08 01:15:00|1732.5|1732.2|1731.8|1731.5|1732.6|1732.3|1731.7|1731.4|37
1699406400000|2023-11-08 01:20:00|1731.9|1731.6|1732|1731.7|1732.1|1731.8|1731.6|1731.3|17
1699406700000|2023-11-08 01:25:00|1731.9|1731.6|1732.2|1731.9|1732.3|1732|1731.8|1731.5|36
1699407000000|2023-11-08 01:30:00|1732.3|1732|1732.2|1731.9|1732.5|1732.2|1732.1|1731.8|114
1699407300000|2023-11-08 01:35:00|1732.1|1731.8|1732|1731.7|1732.4|1732.1|1731.9|1731.6|45
1699407600000|2023-11-08 01:40:00|1731.9|1731.6|1732.2|1731.9|1732.2|1731.9|1731.8|1731.5|35
1699407900000|2023-11-08 01:45:00|1732.1|1731.8|1731.9|1731.6|1732.1|1731.8|1731.8|1731.5|9
1699408200000|2023-11-08 01:50:00|1731.8|1731.5|1732.3|1732|1732.3|1732|1731.6|1731.3|43
1699408500000|2023-11-08 01:55:00|1732.4|1732.1|1732.5|1732.2|1732.9|1732.6|1732.3|1732|44
1699408800000|2023-11-08 02:00:00|1732.6|1732.3|1732|1731.7|1732.6|1732.3|1731.9|1731.6|16
1699409100000|2023-11-08 02:05:00|1732.1|1731.8|1732.7|1732.4|1733|1732.7|1732|1731.7|39
1699409400000|2023-11-08 02:10:00|1732.8|1732.5|1733.5|1733.2|1733.6|1733.3|1732.7|1732.4|33
1699409700000|2023-11-08 02:15:00|1733.6|1733.3|1734|1733.7|1734.3|1734|1733.4|1733.1|73
1699410000000|2023-11-08 02:20:00|1733.9|1733.6|1733.8|1733.5|1734.2|1733.9|1733.8|1733.5|32
1699410300000|2023-11-08 02:25:00|1733.9|1733.6|1733.6|1733.3|1733.9|1733.6|1733.5|1733.2|8
1699410600000|2023-11-08 02:30:00|1733.5|1733.2|1733.4|1733.1|1733.6|1733.3|1733.4|1733.1|26
1699410900000|2023-11-08 02:35:00|1733.5|1733.2|1733.3|1733|1733.6|1733.3|1733.3|1733|22
1699411200000|2023-11-08 02:40:00|1733.4|1733.1|1733.8|1733.5|1733.8|1733.5|1733.3|1733|33
1699411500000|2023-11-08 02:45:00|1733.7|1733.4|1733.6|1733.3|1733.7|1733.4|1733.3|1733|20
1699411800000|2023-11-08 02:50:00|1733.7|1733.4|1733.5|1733.2|1733.7|1733.4|1733.4|1733.1|17
1699412100000|2023-11-08 02:55:00|1733.4|1733.1|1734.1|1733.8|1734.2|1733.9|1733.3|1733|35
1699412400000|2023-11-08 03:00:00|1734|1733.7|1733.6|1733.3|1734.2|1733.9|1733.6|1733.3|25
1699412700000|2023-11-08 03:05:00|1733.5|1733.2|1733.4|1733.1|1733.6|1733.3|1733.2|1732.9|38
1699413000000|2023-11-08 03:10:00|1733.5|1733.2|1733.1|1732.8|1733.5|1733.2|1733|1732.7|16
1699413300000|2023-11-08 03:15:00|1733|1732.7|1732.8|1732.5|1733.1|1732.8|1732.8|1732.5|31
1699413600000|2023-11-08 03:20:00|1732.9|1732.6|1732.9|1732.6|1733|1732.7|1732.7|1732.4|17
1699413900000|2023-11-08 03:25:00|1732.8|1732.5|1732.8|1732.5|1732.9|1732.6|1732.7|1732.4|17
1699414200000|2023-11-08 03:30:00|1732.9|1732.6|1732.2|1731.9|1732.9|1732.6|1732.2|1731.9|48
1699414500000|2023-11-08 03:35:00|1732.1|1731.8|1732.1|1731.8|1732.3|1732|1732|1731.7|11
1699414800000|2023-11-08 03:40:00|1732|1731.7|1731.6|1731.3|1732.1|1731.8|1731.6|1731.3|37
1699415100000|2023-11-08 03:45:00|1731.7|1731.4|1731.6|1731.3|1731.8|1731.5|1731.4|1731.1|15
1699415400000|2023-11-08 03:50:00|1731.5|1731.2|1731.2|1730.9|1731.8|1731.5|1731.2|1730.9|25
1699415700000|2023-11-08 03:55:00|1731.3|1731|1731.2|1730.9|1731.3|1731|1730.6|1730.3|119
1699416000000|2023-11-08 04:00:00|1731.3|1731|1731.4|1731.1|1731.5|1731.2|1731.2|1730.9|22
1699416300000|2023-11-08 04:05:00|1731.3|1731|1731.4|1731.1|1731.6|1731.3|1731.2|1730.9|19
1699416600000|2023-11-08 04:10:00|1731.3|1731|1731.3|1731|1731.4|1731.1|1731.3|1731|26
1699416900000|2023-11-08 04:15:00|1731.4|1731.1|1731.6|1731.3|1731.6|1731.3|1731.3|1731|16
1699417200000|2023-11-08 04:20:00|1731.5|1731.2|1731.6|1731.3|1731.6|1731.3|1731.4|1731.1|19
1699417500000|2023-11-08 04:25:00|1731.5|1731.2|1731.6|1731.3|1731.7|1731.4|1731.4|1731.1|7
1699417800000|2023-11-08 04:30:00|1731.7|1731.4|1731.8|1731.5|1731.9|1731.6|1731.7|1731.4|15
1699418100000|2023-11-08 04:35:00|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1731.7|1731.4|13
1699418400000|2023-11-08 04:40:00|1731.8|1731.5|1732|1731.7|1732.1|1731.8|1731.8|1731.5|11
1699418700000|2023-11-08 04:45:00|1732.1|1731.8|1732.3|1732|1732.6|1732.3|1732.1|1731.8|28
1699419000000|2023-11-08 04:50:00|1732.2|1731.9|1732.3|1732|1732.4|1732.1|1732.2|1731.9|6
1699419300000|2023-11-08 04:55:00|1732.4|1732.1|1732.3|1732|1732.4|1732.1|1732.3|1732|9
1699419600000|2023-11-08 05:00:00|1732.4|1732.1|1732.1|1731.8|1732.5|1732.2|1732|1731.7|5
1699419900000|2023-11-08 05:05:00|1732|1731.7|1732.4|1732.1|1732.7|1732.4|1732|1731.7|16
1699420200000|2023-11-08 05:10:00|1732.5|1732.2|1732.4|1732.1|1732.6|1732.3|1732.3|1732|10
1699420500000|2023-11-08 05:15:00|1732.3|1732|1732|1731.7|1732.4|1732.1|1731.9|1731.6|6
1699420800000|2023-11-08 05:20:00|1732.1|1731.8|1732|1731.7|1732.4|1732.1|1731.9|1731.6|56
1699421100000|2023-11-08 05:25:00|1732.1|1731.8|1731.3|1731|1732.2|1731.9|1731.2|1730.9|27
1699421400000|2023-11-08 05:30:00|1731.2|1730.9|1730.7|1730.4|1731.6|1731.3|1730.6|1730.3|101
1699421700000|2023-11-08 05:35:00|1730.6|1730.3|1731.4|1731.1|1731.9|1731.6|1730.6|1730.3|37
1699422000000|2023-11-08 05:40:00|1731.3|1731|1731.2|1730.9|1731.4|1731.1|1731|1730.7|10
1699422300000|2023-11-08 05:45:00|1731.3|1731|1730.8|1730.5|1731.3|1731|1730.8|1730.5|15
1699422600000|2023-11-08 05:50:00|1730.9|1730.6|1730.8|1730.5|1731.1|1730.8|1730.8|1730.5|12
1699422900000|2023-11-08 05:55:00|1730.9|1730.6|1730.6|1730.3|1731|1730.7|1730.3|1730|50
1699423200000|2023-11-08 06:00:00|1730.5|1730.2|1730|1729.7|1730.6|1730.3|1729.9|1729.6|97
1699423500000|2023-11-08 06:05:00|1730.1|1729.8|1729.9|1729.6|1730.1|1729.8|1729.7|1729.4|42
1699423800000|2023-11-08 06:10:00|1729.8|1729.5|1730.4|1730.1|1730.5|1730.2|1729.8|1729.5|45
1699424100000|2023-11-08 06:15:00|1730.3|1730|1730|1729.7|1730.5|1730.2|1729.7|1729.4|88
1699424400000|2023-11-08 06:20:00|1729.9|1729.6|1730.1|1729.8|1730.5|1730.2|1729.9|1729.6|38
1699424700000|2023-11-08 06:25:00|1730|1729.7|1730.2|1729.9|1730.4|1730.1|1729.8|1729.5|32
1699425000000|2023-11-08 06:30:00|1730.3|1730|1730.6|1730.3|1730.6|1730.3|1730.2|1729.9|36
1699425300000|2023-11-08 06:35:00|1730.5|1730.2|1730.3|1730|1730.7|1730.4|1730|1729.7|28
1699425600000|2023-11-08 06:40:00|1730.2|1729.9|1730.6|1730.3|1730.7|1730.4|1730.2|1729.9|27
1699425900000|2023-11-08 06:45:00|1730.7|1730.4|1730.8|1730.5|1731|1730.7|1730.5|1730.2|94
1699426200000|2023-11-08 06:50:00|1730.9|1730.6|1729.9|1729.6|1731|1730.7|1729.8|1729.5|48
1699426500000|2023-11-08 06:55:00|1730|1729.7|1729.8|1729.5|1730.2|1729.9|1729.8|1729.5|95
1699426800000|2023-11-08 07:00:00|1729.9|1729.6|1729.8|1729.5|1730.3|1730|1729.7|1729.4|197
1699427100000|2023-11-08 07:05:00|1729.9|1729.6|1729.6|1729.3|1729.9|1729.6|1729.1|1728.8|60
1699427400000|2023-11-08 07:10:00|1729.7|1729.4|1729.3|1729|1729.8|1729.5|1729.3|1729|39
1699427700000|2023-11-08 07:15:00|1729.4|1729.1|1729.2|1728.9|1729.6|1729.3|1728.9|1728.6|60
1699428000000|2023-11-08 07:20:00|1729.1|1728.8|1729|1728.7|1729.3|1729|1729|1728.7|40
1699428300000|2023-11-08 07:25:00|1729.1|1728.8|1729.4|1729.1|1729.4|1729.1|1729|1728.7|51
1699428600000|2023-11-08 07:30:00|1729.5|1729.2|1729.9|1729.6|1730.2|1729.9|1729.4|1729.1|156
1699428900000|2023-11-08 07:35:00|1730|1729.7|1729.8|1729.5|1730|1729.7|1729.3|1729|41
1699429200000|2023-11-08 07:40:00|1729.7|1729.4|1730|1729.7|1730.2|1729.9|1729.7|1729.4|47
1699429500000|2023-11-08 07:45:00|1730.1|1729.8|1730.1|1729.8|1730.3|1730|1730|1729.7|71
1699429800000|2023-11-08 07:50:00|1730.2|1729.9|1730.4|1730.1|1730.6|1730.3|1730.1|1729.8|61
1699430100000|2023-11-08 07:55:00|1730.3|1730|1729.9|1729.6|1730.4|1730.1|1729.7|1729.4|46
1699430400000|2023-11-08 08:00:00|1729.7|1729.4|1729.3|1729|1730.6|1730.3|1729|1728.7|247
1699430700000|2023-11-08 08:05:00|1729.4|1729.1|1729.7|1729.4|1730.3|1730|1729.3|1729|145
1699431000000|2023-11-08 08:10:00|1729.8|1729.5|1729.2|1728.9|1730.5|1730.2|1729.2|1728.9|166
1699431300000|2023-11-08 08:15:00|1729.3|1729|1730.1|1729.8|1730.7|1730.4|1729.1|1728.8|194
1699431600000|2023-11-08 08:20:00|1730.2|1729.9|1731.8|1731.5|1731.9|1731.6|1730.2|1729.9|109
1699431900000|2023-11-08 08:25:00|1731.7|1731.4|1732.1|1731.8|1732.2|1731.9|1731.2|1730.9|134
1699432200000|2023-11-08 08:30:00|1732|1731.7|1732.8|1732.5|1732.8|1732.5|1731.8|1731.5|220
1699432500000|2023-11-08 08:35:00|1732.7|1732.4|1732.1|1731.8|1733|1732.7|1732.1|1731.8|91
1699432800000|2023-11-08 08:40:00|1732|1731.7|1732.4|1732.1|1732.8|1732.5|1731.8|1731.5|88
1699433100000|2023-11-08 08:45:00|1732.3|1732|1732.9|1732.6|1733|1732.7|1732.2|1731.9|93
1699433400000|2023-11-08 08:50:00|1732.8|1732.5|1732|1731.7|1733|1732.7|1731.9|1731.6|87
1699433700000|2023-11-08 08:55:00|1731.8|1731.5|1731.8|1731.5|1732.3|1732|1731.5|1731.2|125
1699434000000|2023-11-08 09:00:00|1731.9|1731.6|1731.3|1731|1731.9|1731.6|1730.6|1730.3|245
1699434300000|2023-11-08 09:05:00|1731.4|1731.1|1731.7|1731.4|1731.9|1731.6|1731.1|1730.8|100
1699434600000|2023-11-08 09:10:00|1731.6|1731.3|1730.9|1730.6|1731.7|1731.4|1730.7|1730.4|208
1699434900000|2023-11-08 09:15:00|1731|1730.7|1730.9|1730.6|1731.3|1731|1730.7|1730.4|142
1699435200000|2023-11-08 09:20:00|1731|1730.7|1731.7|1731.4|1731.8|1731.5|1730.8|1730.5|83
1699435500000|2023-11-08 09:25:00|1731.8|1731.5|1731|1730.7|1731.9|1731.6|1730.9|1730.6|79
1699435800000|2023-11-08 09:30:00|1730.9|1730.6|1730.8|1730.5|1731|1730.7|1730.4|1730.1|129
1699436100000|2023-11-08 09:35:00|1730.9|1730.6|1730.7|1730.4|1731.5|1731.2|1730.7|1730.4|166
1699436400000|2023-11-08 09:40:00|1730.6|1730.3|1731.4|1731.1|1731.5|1731.2|1730.6|1730.3|171
1699436700000|2023-11-08 09:45:00|1731.3|1731|1730.9|1730.6|1731.5|1731.2|1730.9|1730.6|223
1699437000000|2023-11-08 09:50:00|1731.1|1730.8|1730.9|1730.6|1731.1|1730.8|1730.5|1730.2|107
1699437300000|2023-11-08 09:55:00|1731|1730.7|1730.1|1729.8|1731.2|1730.9|1730|1729.7|126
1699437600000|2023-11-08 10:00:00|1730|1729.7|1730.4|1730.1|1730.5|1730.2|1729.9|1729.6|73
1699437900000|2023-11-08 10:05:00|1730.3|1730|1730.6|1730.3|1730.7|1730.4|1730.2|1729.9|81
1699438200000|2023-11-08 10:10:00|1730.7|1730.4|1730.1|1729.8|1731|1730.7|1730|1729.7|80
1699438500000|2023-11-08 10:15:00|1730.2|1729.9|1730.4|1730.1|1730.4|1730.1|1729.7|1729.4|80
1699438800000|2023-11-08 10:20:00|1730.3|1730|1728.9|1728.6|1730.4|1730.1|1728.8|1728.5|141
1699439100000|2023-11-08 10:25:00|1728.8|1728.5|1728.6|1728.3|1729.1|1728.8|1728.5|1728.2|173
1699439400000|2023-11-08 10:30:00|1728.7|1728.4|1728.9|1728.6|1729.3|1729|1728.6|1728.3|134
1699439700000|2023-11-08 10:35:00|1729|1728.7|1729.3|1729|1729.3|1729|1728.6|1728.3|87
1699440000000|2023-11-08 10:40:00|1729.4|1729.1|1729.5|1729.2|1729.7|1729.4|1729.2|1728.9|75
1699440300000|2023-11-08 10:45:00|1729.4|1729.1|1730|1729.7|1730.4|1730.1|1729.4|1729.1|151
1699440600000|2023-11-08 10:50:00|1730.1|1729.8|1730.6|1730.3|1730.7|1730.4|1729.9|1729.6|86
1699440900000|2023-11-08 10:55:00|1730.7|1730.4|1730.7|1730.4|1731|1730.7|1730.4|1730.1|151
1699441200000|2023-11-08 11:00:00|1730.8|1730.5|1731.1|1730.8|1731.4|1731.1|1730.6|1730.3|96
1699441500000|2023-11-08 11:05:00|1731|1730.7|1731.2|1730.9|1731.6|1731.3|1730.8|1730.5|94
1699441800000|2023-11-08 11:10:00|1731.3|1731|1731.5|1731.2|1731.6|1731.3|1731.2|1730.9|55
1699442100000|2023-11-08 11:15:00|1731.6|1731.3|1731.9|1731.6|1732|1731.7|1731.5|1731.2|102
1699442400000|2023-11-08 11:20:00|1732|1731.7|1733.5|1733.2|1733.5|1733.2|1731.9|1731.6|283
1699442700000|2023-11-08 11:25:00|1733.3|1733|1734.2|1733.9|1734.2|1733.9|1732.9|1732.6|150
1699443000000|2023-11-08 11:30:00|1734.3|1734|1734.4|1734.1|1734.6|1734.3|1733.9|1733.6|159
1699443300000|2023-11-08 11:35:00|1734.5|1734.2|1734.6|1734.3|1734.7|1734.4|1734.2|1733.9|98
1699443600000|2023-11-08 11:40:00|1734.5|1734.2|1734.1|1733.8|1735|1734.7|1734.1|1733.8|289
1699443900000|2023-11-08 11:45:00|1734.2|1733.9|1733.7|1733.4|1734.4|1734.1|1733.4|1733.1|118
1699444200000|2023-11-08 11:50:00|1733.8|1733.5|1734.2|1733.9|1734.2|1733.9|1733.7|1733.4|78
1699444500000|2023-11-08 11:55:00|1734.3|1734|1733.6|1733.3|1734.3|1734|1733.6|1733.3|57
1699444800000|2023-11-08 12:00:00|1733.7|1733.4|1732.8|1732.5|1733.8|1733.5|1732.8|1732.5|187
1699445100000|2023-11-08 12:05:00|1732.9|1732.6|1732.3|1732|1733.2|1732.9|1732.2|1731.9|128
1699445400000|2023-11-08 12:10:00|1732.2|1731.9|1731.8|1731.5|1732.3|1732|1731.7|1731.4|158
1699445700000|2023-11-08 12:15:00|1731.9|1731.6|1731.5|1731.2|1732.2|1731.9|1731.4|1731.1|149
1699446000000|2023-11-08 12:20:00|1731.6|1731.3|1732.3|1732|1732.5|1732.2|1731.5|1731.2|332
1699446300000|2023-11-08 12:25:00|1732.4|1732.1|1732.6|1732.3|1732.9|1732.6|1732.3|1732|77
1699446600000|2023-11-08 12:30:00|1732.7|1732.4|1732.8|1732.5|1733.1|1732.8|1732.1|1731.8|208
1699446900000|2023-11-08 12:35:00|1732.7|1732.4|1733.1|1732.8|1733.5|1733.2|1732.1|1731.8|426
1699447200000|2023-11-08 12:40:00|1733.2|1732.9|1733|1732.7|1733.5|1733.2|1732.8|1732.5|98
1699447500000|2023-11-08 12:45:00|1733.1|1732.8|1733.7|1733.4|1734|1733.7|1733.1|1732.8|78
1699447800000|2023-11-08 12:50:00|1733.6|1733.3|1733.4|1733.1|1733.7|1733.4|1732.9|1732.6|129
1699448100000|2023-11-08 12:55:00|1733.3|1733|1733.5|1733.2|1734|1733.7|1733.3|1733|282
1699448400000|2023-11-08 13:00:00|1733.6|1733.3|1735.2|1734.9|1735.4|1735.1|1733.6|1733.3|378
1699448700000|2023-11-08 13:05:00|1735.3|1735|1734.8|1734.5|1735.3|1735|1734.5|1734.2|258
1699449000000|2023-11-08 13:10:00|1734.7|1734.4|1733.8|1733.5|1734.9|1734.6|1733.4|1733.1|279
1699449300000|2023-11-08 13:15:00|1733.7|1733.4|1733.2|1732.9|1734.1|1733.8|1732.9|1732.6|265
1699449600000|2023-11-08 13:20:00|1733.1|1732.8|1733.8|1733.5|1734.3|1734|1733.1|1732.8|269
1699449900000|2023-11-08 13:25:00|1733.6|1733.3|1733.1|1732.8|1734.2|1733.9|1732.9|1732.6|296
1699450200000|2023-11-08 13:30:00|1733.2|1732.9|1733.3|1733|1733.9|1733.6|1733.1|1732.8|199
1699450500000|2023-11-08 13:35:00|1733.4|1733.1|1733|1732.7|1733.5|1733.2|1732.6|1732.3|156
1699450800000|2023-11-08 13:40:00|1733.1|1732.8|1733.1|1732.8|1733.9|1733.6|1732.8|1732.5|230
1699451100000|2023-11-08 13:45:00|1733|1732.7|1733.6|1733.3|1733.8|1733.5|1733|1732.7|140
1699451400000|2023-11-08 13:50:00|1733.7|1733.4|1734|1733.7|1734.1|1733.8|1733.4|1733.1|419
1699451700000|2023-11-08 13:55:00|1734.1|1733.8|1734.8|1734.5|1735.1|1734.8|1734|1733.7|570
1699452000000|2023-11-08 14:00:00|1734.9|1734.6|1734.7|1734.4|1735.2|1734.9|1734.3|1734|616
1699452300000|2023-11-08 14:05:00|1734.8|1734.5|1735.2|1734.9|1736|1735.7|1734.8|1734.5|644
1699452600000|2023-11-08 14:10:00|1735.1|1734.8|1734.6|1734.3|1735.2|1734.9|1734.1|1733.8|596
1699452900000|2023-11-08 14:15:00|1734.5|1734.2|1738|1737.7|1738|1737.7|1734.4|1734.1|1345
1699453200000|2023-11-08 14:20:00|1737.9|1737.6|1735.1|1734.8|1738.1|1737.8|1734.3|1734|910
1699453500000|2023-11-08 14:25:00|1734.9|1734.6|1733.2|1732.9|1735.7|1735.4|1732.9|1732.6|1233
1699453800000|2023-11-08 14:30:00|1733.1|1732.8|1725.4|1725.1|1733.3|1733|1724.3|1724|10727
1699454100000|2023-11-08 14:35:00|1725.5|1725.2|1728.4|1728.1|1729|1728.7|1724.1|1723.8|6558
1699454400000|2023-11-08 14:40:00|1728.5|1728.2|1733.7|1733.4|1734.5|1734.2|1727.5|1727.2|5774
1699454700000|2023-11-08 14:45:00|1733.8|1733.5|1732.6|1732.3|1733.9|1733.6|1729.9|1729.6|3354
1699455000000|2023-11-08 14:50:00|1732.7|1732.4|1736|1735.7|1738|1737.7|1731.9|1731.6|4254
1699455300000|2023-11-08 14:55:00|1736.1|1735.8|1733.4|1733.1|1736.1|1735.8|1731.9|1731.6|2122
1699455600000|2023-11-08 15:00:00|1733.5|1733.2|1727.7|1727.4|1733.5|1733.2|1727.2|1726.9|4985
1699455900000|2023-11-08 15:05:00|1727.8|1727.5|1728.6|1728.3|1728.9|1728.6|1726|1725.7|2255
1699456200000|2023-11-08 15:10:00|1728.7|1728.4|1724.5|1724.2|1729.3|1729|1724|1723.7|2749
1699456500000|2023-11-08 15:15:00|1724.6|1724.3|1723|1722.7|1725|1724.7|1722.6|1722.3|3538
1699456800000|2023-11-08 15:20:00|1722.9|1722.6|1721.8|1721.5|1723|1722.7|1719.8|1719.5|3156
1699457100000|2023-11-08 15:25:00|1721.9|1721.6|1718.6|1718.3|1722|1721.7|1718.2|1717.9|2694
1699457400000|2023-11-08 15:30:00|1718.5|1718.2|1718.3|1718|1720|1719.7|1717.2|1716.9|3701
1699457700000|2023-11-08 15:35:00|1717.9|1717.6|1716.3|1716|1718.7|1718.4|1716.3|1716|3033
1699458000000|2023-11-08 15:40:00|1716.4|1716.1|1716.3|1716|1718|1717.7|1716.1|1715.8|2651
1699458300000|2023-11-08 15:45:00|1716.2|1715.9|1716.5|1716.2|1716.8|1716.5|1714.6|1714.3|2099
1699458600000|2023-11-08 15:50:00|1716.2|1715.9|1714.6|1714.3|1716.3|1716|1714.6|1714.3|1785
1699458900000|2023-11-08 15:55:00|1714.7|1714.4|1714.4|1714.1|1715.6|1715.3|1714.2|1713.9|2058
1699459200000|2023-11-08 16:00:00|1714.6|1714.3|1714.3|1714|1715|1714.7|1713.8|1713.5|2609
1699459500000|2023-11-08 16:05:00|1714.4|1714.1|1711.5|1711.2|1714.6|1714.3|1711.3|1711|2600
1699459800000|2023-11-08 16:10:00|1711.6|1711.3|1715.3|1715|1715.9|1715.6|1711.4|1711.1|3017
1699460100000|2023-11-08 16:15:00|1715.4|1715.1|1715.8|1715.5|1716.7|1716.4|1715.1|1714.8|2292
1699460400000|2023-11-08 16:20:00|1715.9|1715.6|1714.2|1713.9|1716.1|1715.8|1713.8|1713.5|2141
1699460700000|2023-11-08 16:25:00|1714.3|1714|1715.1|1714.8|1715.5|1715.2|1713.1|1712.8|1755
1699461000000|2023-11-08 16:30:00|1715|1714.7|1715.9|1715.6|1716.9|1716.6|1714|1713.7|3112
1699461300000|2023-11-08 16:35:00|1716.3|1716|1715.4|1715.1|1717.7|1717.4|1715.1|1714.8|2070
1699461600000|2023-11-08 16:40:00|1715.5|1715.2|1717.5|1717.2|1717.6|1717.3|1715|1714.7|1919
1699461900000|2023-11-08 16:45:00|1717.6|1717.3|1717.9|1717.6|1719.1|1718.8|1716.9|1716.6|1525
1699462200000|2023-11-08 16:50:00|1718|1717.7|1716.6|1716.3|1718.1|1717.8|1715.9|1715.6|1736
1699462500000|2023-11-08 16:55:00|1716.7|1716.4|1715.6|1715.3|1716.8|1716.5|1715|1714.7|1199
1699462800000|2023-11-08 17:00:00|1715.7|1715.4|1714.6|1714.3|1716.1|1715.8|1713.8|1713.5|2618
1699463100000|2023-11-08 17:05:00|1714.5|1714.2|1711.9|1711.6|1714.7|1714.4|1710.5|1710.2|2028
1699463400000|2023-11-08 17:10:00|1712|1711.7|1713.4|1713.1|1714.5|1714.2|1711.4|1711.1|1665
1699463700000|2023-11-08 17:15:00|1713.2|1712.9|1712.7|1712.4|1714.6|1714.3|1712.5|1712.2|704
1699464000000|2023-11-08 17:20:00|1712.6|1712.3|1711.9|1711.6|1713.9|1713.6|1711.8|1711.5|1112
1699464300000|2023-11-08 17:25:00|1711.8|1711.5|1711.7|1711.4|1712.2|1711.9|1710.9|1710.6|1095
1699464600000|2023-11-08 17:30:00|1711.6|1711.3|1710.2|1709.9|1711.6|1711.3|1709.8|1709.5|1119
1699464900000|2023-11-08 17:35:00|1710.1|1709.8|1711.6|1711.3|1711.9|1711.6|1709.3|1709|1668
1699465200000|2023-11-08 17:40:00|1711.5|1711.2|1712.1|1711.8|1712.3|1712|1710|1709.7|1010
1699465500000|2023-11-08 17:45:00|1712.2|1711.9|1712.5|1712.2|1712.8|1712.5|1711.6|1711.3|726
1699465800000|2023-11-08 17:50:00|1712.4|1712.1|1711.4|1711.1|1712.5|1712.2|1711.2|1710.9|669
1699466100000|2023-11-08 17:55:00|1711.3|1711|1712.1|1711.8|1712.2|1711.9|1710.7|1710.4|897
1699466400000|2023-11-08 18:00:00|1712.2|1711.9|1714.5|1714.2|1714.9|1714.6|1711|1710.7|2372
1699466700000|2023-11-08 18:05:00|1714.6|1714.3|1715.1|1714.8|1716.9|1716.6|1714.2|1713.9|2090
1699467000000|2023-11-08 18:10:00|1715|1714.7|1712.7|1712.4|1715.1|1714.8|1712.5|1712.2|927
1699467300000|2023-11-08 18:15:00|1712.8|1712.5|1711.9|1711.6|1713.2|1712.9|1711.8|1711.5|797
1699467600000|2023-11-08 18:20:00|1711.8|1711.5|1713.6|1713.3|1714.1|1713.8|1711|1710.7|1193
1699467900000|2023-11-08 18:25:00|1713.5|1713.2|1714.6|1714.3|1714.9|1714.6|1713|1712.7|1155
1699468200000|2023-11-08 18:30:00|1714.8|1714.5|1715.1|1714.8|1715.7|1715.4|1714.5|1714.2|749
1699468500000|2023-11-08 18:35:00|1715|1714.7|1716|1715.7|1716.7|1716.4|1714.9|1714.6|637
1699468800000|2023-11-08 18:40:00|1715.9|1715.6|1716.8|1716.5|1716.8|1716.5|1715.8|1715.5|764
1699469100000|2023-11-08 18:45:00|1716.7|1716.4|1715.9|1715.6|1717.1|1716.8|1715.8|1715.5|755
1699469400000|2023-11-08 18:50:00|1716.1|1715.8|1715.5|1715.2|1716.6|1716.3|1715.2|1714.9|675
1699469700000|2023-11-08 18:55:00|1715.4|1715.1|1715.8|1715.5|1715.8|1715.5|1715|1714.7|661
1699470000000|2023-11-08 19:00:00|1715.7|1715.4|1716.9|1716.6|1718|1717.7|1715.3|1715|919
1699470300000|2023-11-08 19:05:00|1717|1716.7|1717.3|1717|1718.2|1717.9|1716.9|1716.6|853
1699470600000|2023-11-08 19:10:00|1717.4|1717.1|1716.1|1715.8|1717.4|1717.1|1715.6|1715.3|807
1699470900000|2023-11-08 19:15:00|1715.9|1715.6|1716|1715.7|1717.2|1716.9|1715.8|1715.5|655
1699471200000|2023-11-08 19:20:00|1716.1|1715.8|1715.6|1715.3|1716.5|1716.2|1715.6|1715.3|427
1699471500000|2023-11-08 19:25:00|1715.5|1715.2|1716.2|1715.9|1716.6|1716.3|1715.4|1715.1|616
1699471800000|2023-11-08 19:30:00|1716.3|1716|1715.1|1714.8|1717.5|1717.2|1714.9|1714.6|942
1699472100000|2023-11-08 19:35:00|1715|1714.7|1716.4|1716.1|1716.4|1716.1|1714.7|1714.4|807
1699472400000|2023-11-08 19:40:00|1716.3|1716|1716.1|1715.8|1716.6|1716.3|1714.9|1714.6|530
1699472700000|2023-11-08 19:45:00|1716|1715.7|1716.1|1715.8|1716.6|1716.3|1715.7|1715.4|371
1699473000000|2023-11-08 19:50:00|1716|1715.7|1716.4|1716.1|1716.6|1716.3|1715.5|1715.2|811
1699473300000|2023-11-08 19:55:00|1716.3|1716|1715.2|1714.9|1716.8|1716.5|1715|1714.7|1115
1699473600000|2023-11-08 20:00:00|1715.3|1715|1716.2|1715.9|1716.3|1716|1715|1714.7|827
1699473900000|2023-11-08 20:05:00|1716.1|1715.8|1715|1714.7|1716.4|1716.1|1714.8|1714.5|861
1699474200000|2023-11-08 20:10:00|1715.1|1714.8|1715.4|1715.1|1715.5|1715.2|1713.6|1713.3|980
1699474500000|2023-11-08 20:15:00|1715.3|1715|1714.1|1713.8|1715.5|1715.2|1713.6|1713.3|865
1699474800000|2023-11-08 20:20:00|1714|1713.7|1713.9|1713.6|1714.3|1714|1713.5|1713.2|800
1699475100000|2023-11-08 20:25:00|1713.8|1713.5|1713.5|1713.2|1714.9|1714.6|1713|1712.7|980
1699475400000|2023-11-08 20:30:00|1713.4|1713.1|1711.4|1711.1|1713.4|1713.1|1711.3|1711|1395
1699475700000|2023-11-08 20:35:00|1711.5|1711.2|1713.4|1713.1|1713.7|1713.4|1711.5|1711.2|1297
1699476000000|2023-11-08 20:40:00|1713.5|1713.2|1714.9|1714.6|1716.2|1715.9|1712.9|1712.6|2343
1699476300000|2023-11-08 20:45:00|1714.8|1714.5|1713.7|1713.4|1715.2|1714.9|1713.7|1713.4|1875
1699476600000|2023-11-08 20:50:00|1714.2|1713.9|1715.2|1714.9|1716.7|1716.4|1714|1713.7|3463
1699476900000|2023-11-08 20:55:00|1715.3|1715|1715.4|1715.1|1716|1715.7|1714.6|1714.3|10150
1699477200000|2023-11-08 21:00:00|1715.2|1714.9|1714|1713.7|1715.4|1715.1|1713.7|1713.4|3714
1699477500000|2023-11-08 21:05:00|1714.1|1713.8|1714.1|1713.8|1714.6|1714.3|1713.8|1713.5|1006
1699477800000|2023-11-08 21:10:00|1714.2|1713.9|1714|1713.7|1714.4|1714.1|1713.9|1713.6|813
1699478100000|2023-11-08 21:15:00|1714.1|1713.8|1713.9|1713.6|1714.1|1713.8|1713.4|1713.1|260
1699478400000|2023-11-08 21:20:00|1714.1|1713.8|1713.8|1713.5|1714.2|1713.9|1713.8|1713.5|181
1699478700000|2023-11-08 21:25:00|1713.8|1713.5|1713.3|1713|1713.8|1713.5|1713.2|1712.9|150
1699479000000|2023-11-08 21:30:00|1713.4|1713.1|1713.2|1712.9|1713.6|1713.3|1713|1712.7|379
1699479300000|2023-11-08 21:35:00|1713.1|1712.8|1713.6|1713.3|1713.6|1713.3|1713.1|1712.8|211
1699479600000|2023-11-08 21:40:00|1713.5|1713.2|1713.6|1713.3|1713.8|1713.5|1713.4|1713.1|100
1699479900000|2023-11-08 21:45:00|1713.5|1713.2|1713.1|1712.8|1713.7|1713.4|1713.1|1712.8|270
1699480200000|2023-11-08 21:50:00|1713|1712.7|1712.8|1712.5|1713.2|1712.9|1712.8|1712.5|99
1699480500000|2023-11-08 21:55:00|1712.7|1712.4|1713.1|1712.3|1713.2|1712.6|1712.6|1712.3|199
1699480800000|2023-11-08 22:00:00|1713.2|1712.4|1713.2|1712.4|1713.3|1712.5|1713.2|1712.4|0
1699481100000|2023-11-08 22:05:00|1713.3|1712.5|1713.1|1712.3|1713.3|1712.5|1713.1|1712.3|0
1699481400000|2023-11-08 22:10:00|1712.7|1711.9|1711.1|1710.3|1712.8|1712|1711.1|1710.3|0
1699481700000|2023-11-08 22:15:00|1711.2|1710.4|1711.3|1710.5|1711.3|1710.5|1711|1710.2|0
1699482000000|2023-11-08 22:20:00|1711.4|1710.6|1711.6|1710.8|1711.7|1710.9|1711.4|1710.6|0
1699482300000|2023-11-08 22:25:00|1711.7|1710.9|1711.5|1710.7|1711.7|1710.9|1711.5|1710.7|0
1699482600000|2023-11-08 22:30:00|1711.7|1710.9|1711.6|1710.8|1711.7|1710.9|1711.6|1710.8|0
1699482900000|2023-11-08 22:35:00|1711.5|1710.7|1711.7|1710.9|1711.7|1710.9|1711.5|1710.7|0
1699483200000|2023-11-08 22:40:00|1711.6|1710.8|1711.6|1710.8|1711.6|1710.8|1711.5|1710.7|0
1699483500000|2023-11-08 22:45:00|1711.5|1710.7|1711.6|1710.8|1711.6|1710.8|1711.5|1710.7|0
1699483800000|2023-11-08 22:50:00|1711.5|1710.7|1711.4|1710.6|1711.5|1710.7|1711.4|1710.6|0
1699484100000|2023-11-08 22:55:00|1711.5|1710.7|1711.3|1710.5|1711.5|1710.7|1711.2|1710.4|0
1699484400000|2023-11-08 23:00:00|1712.6|1712.3|1711.6|1711.3|1712.6|1712.3|1711.6|1711.3|124
1699484700000|2023-11-08 23:05:00|1711.7|1711.4|1712.2|1711.9|1712.4|1712.1|1711.7|1711.4|31
1699485000000|2023-11-08 23:10:00|1712.3|1712|1711.8|1711.5|1712.3|1712|1711.7|1711.4|39
1699485300000|2023-11-08 23:15:00|1712|1711.7|1711.6|1711.3|1712|1711.7|1711.5|1711.2|60
1699485600000|2023-11-08 23:20:00|1711.5|1711.2|1711.5|1711.2|1711.8|1711.5|1711.4|1711.1|87
1699485900000|2023-11-08 23:25:00|1711.4|1711.1|1711.8|1711.5|1711.9|1711.6|1711.3|1711|190
1699486200000|2023-11-08 23:30:00|1711.7|1711.4|1712.5|1712.2|1712.7|1712.4|1711.7|1711.4|86
1699486500000|2023-11-08 23:35:00|1712.6|1712.3|1712.7|1712.4|1712.9|1712.6|1712.4|1712.1|74
1699486800000|2023-11-08 23:40:00|1712.8|1712.5|1712.9|1712.6|1713|1712.7|1712.7|1712.4|39
1699487100000|2023-11-08 23:45:00|1713|1712.7|1712.9|1712.6|1713.1|1712.8|1712.7|1712.4|27
1699487400000|2023-11-08 23:50:00|1713|1712.7|1713.3|1713|1713.3|1713|1712.9|1712.6|31
1699487700000|2023-11-08 23:55:00|1713.4|1713.1|1713.5|1713.2|1713.5|1713.2|1713.2|1712.9|36
1699488000000|2023-11-09 00:00:00|1713.4|1713.1|1713.7|1713.4|1714|1713.7|1713.4|1713.1|106
1699488300000|2023-11-09 00:05:00|1713.6|1713.3|1713.3|1713|1714|1713.7|1713.2|1712.9|113
1699488600000|2023-11-09 00:10:00|1713.4|1713.1|1713.2|1712.9|1713.4|1713.1|1712.9|1712.6|30
1699488900000|2023-11-09 00:15:00|1713.3|1713|1713.1|1712.8|1713.4|1713.1|1712.9|1712.6|28
1699489200000|2023-11-09 00:20:00|1713.2|1712.9|1713.1|1712.8|1713.2|1712.9|1712.7|1712.4|64
1699489500000|2023-11-09 00:25:00|1713|1712.7|1712.9|1712.6|1713.1|1712.8|1712.9|1712.6|11
1699489800000|2023-11-09 00:30:00|1713|1712.7|1712.9|1712.6|1713.3|1713|1712.8|1712.5|18
1699490100000|2023-11-09 00:35:00|1713|1712.7|1712.9|1712.6|1713|1712.7|1712.7|1712.4|5
1699490400000|2023-11-09 00:40:00|1713|1712.7|1712.9|1712.6|1713.1|1712.8|1712.8|1712.5|23
1699490700000|2023-11-09 00:45:00|1713|1712.7|1713.3|1713|1713.3|1713|1712.9|1712.6|15
1699491000000|2023-11-09 00:50:00|1713.2|1712.9|1713.1|1712.8|1713.3|1713|1712.9|1712.6|16
1699491300000|2023-11-09 00:55:00|1713.2|1712.9|1713|1712.7|1713.2|1712.9|1712.9|1712.6|14
1699491600000|2023-11-09 01:00:00|1713.1|1712.8|1713.4|1713.1|1713.6|1713.3|1713.1|1712.8|39
1699491900000|2023-11-09 01:05:00|1713.3|1713|1713.8|1713.5|1713.8|1713.5|1713.2|1712.9|71
1699492200000|2023-11-09 01:10:00|1713.7|1713.4|1713.9|1713.6|1714.3|1714|1713.7|1713.4|90
1699492500000|2023-11-09 01:15:00|1714|1713.7|1714.1|1713.8|1714.4|1714.1|1713.9|1713.6|35
1699492800000|2023-11-09 01:20:00|1714.2|1713.9|1714.8|1714.5|1714.9|1714.6|1714.1|1713.8|66
1699493100000|2023-11-09 01:25:00|1714.7|1714.4|1714.9|1714.6|1715.3|1715|1714.6|1714.3|74
1699493400000|2023-11-09 01:30:00|1714.8|1714.5|1715.5|1715.2|1715.5|1715.2|1714.4|1714.1|99
1699493700000|2023-11-09 01:35:00|1715.6|1715.3|1716.6|1716.3|1716.6|1716.3|1715.4|1715.1|95
1699494000000|2023-11-09 01:40:00|1716.7|1716.4|1716.8|1716.5|1717|1716.7|1716.4|1716.1|186
1699494300000|2023-11-09 01:45:00|1716.7|1716.4|1717|1716.7|1717.3|1717|1716.7|1716.4|133
1699494600000|2023-11-09 01:50:00|1717.1|1716.8|1716.9|1716.6|1717.1|1716.8|1716.8|1716.5|59
1699494900000|2023-11-09 01:55:00|1716.8|1716.5|1716.1|1715.8|1716.9|1716.6|1716.1|1715.8|104
1699495200000|2023-11-09 02:00:00|1716.2|1715.9|1716.2|1715.9|1716.5|1716.2|1716|1715.7|57
1699495500000|2023-11-09 02:05:00|1716.1|1715.8|1716.8|1716.5|1716.8|1716.5|1716.1|1715.8|20
1699495800000|2023-11-09 02:10:00|1716.7|1716.4|1716.5|1716.2|1716.9|1716.6|1716.5|1716.2|21
1699496100000|2023-11-09 02:15:00|1716.6|1716.3|1716.1|1715.8|1716.6|1716.3|1715.9|1715.6|53
1699496400000|2023-11-09 02:20:00|1716.2|1715.9|1715.8|1715.5|1716.2|1715.9|1715.7|1715.4|27
1699496700000|2023-11-09 02:25:00|1715.9|1715.6|1715.6|1715.3|1715.9|1715.6|1715.5|1715.2|44
1699497000000|2023-11-09 02:30:00|1715.5|1715.2|1716|1715.7|1716.1|1715.8|1715.5|1715.2|40
1699497300000|2023-11-09 02:35:00|1715.9|1715.6|1715.9|1715.6|1716.2|1715.9|1715.9|1715.6|10
1699497600000|2023-11-09 02:40:00|1716|1715.7|1715.8|1715.5|1716|1715.7|1715.7|1715.4|19
1699497900000|2023-11-09 02:45:00|1715.7|1715.4|1715.5|1715.2|1715.8|1715.5|1715.4|1715.1|17
1699498200000|2023-11-09 02:50:00|1715.4|1715.1|1715.3|1715|1715.5|1715.2|1715.2|1714.9|9
1699498500000|2023-11-09 02:55:00|1715.2|1714.9|1714.7|1714.4|1715.3|1715|1714.7|1714.4|36
1699498800000|2023-11-09 03:00:00|1714.8|1714.5|1713.8|1713.5|1714.9|1714.6|1713.7|1713.4|151
1699499100000|2023-11-09 03:05:00|1713.9|1713.6|1713.9|1713.6|1714.3|1714|1713.8|1713.5|74
1699499400000|2023-11-09 03:10:00|1713.8|1713.5|1713.9|1713.6|1713.9|1713.6|1713.6|1713.3|48
1699499700000|2023-11-09 03:15:00|1713.8|1713.5|1714.6|1714.3|1714.7|1714.4|1713.8|1713.5|36
1699500000000|2023-11-09 03:20:00|1714.5|1714.2|1715|1714.7|1715.3|1715|1714.5|1714.2|65
1699500300000|2023-11-09 03:25:00|1714.9|1714.6|1714.7|1714.4|1715|1714.7|1714.6|1714.3|29
1699500600000|2023-11-09 03:30:00|1714.6|1714.3|1714.4|1714.1|1714.7|1714.4|1714.3|1714|36
1699500900000|2023-11-09 03:35:00|1714.3|1714|1714|1713.7|1714.6|1714.3|1714|1713.7|12
1699501200000|2023-11-09 03:40:00|1714.1|1713.8|1714|1713.7|1714.1|1713.8|1713.7|1713.4|23
1699501500000|2023-11-09 03:45:00|1713.9|1713.6|1713.7|1713.4|1714.1|1713.8|1713.7|1713.4|42
1699501800000|2023-11-09 03:50:00|1713.8|1713.5|1714|1713.7|1714|1713.7|1713.7|1713.4|12
1699502100000|2023-11-09 03:55:00|1713.9|1713.6|1714.2|1713.9|1714.2|1713.9|1713.9|1713.6|16
1699502400000|2023-11-09 04:00:00|1714.1|1713.8|1714.4|1714.1|1714.6|1714.3|1714.1|1713.8|22
1699502700000|2023-11-09 04:05:00|1714.5|1714.2|1714.5|1714.2|1714.7|1714.4|1714.4|1714.1|13
1699503000000|2023-11-09 04:10:00|1714.6|1714.3|1714.9|1714.6|1715|1714.7|1714.5|1714.2|10
1699503300000|2023-11-09 04:15:00|1714.8|1714.5|1715.2|1714.9|1715.2|1714.9|1714.7|1714.4|38
1699503600000|2023-11-09 04:20:00|1715.3|1715|1715|1714.7|1715.3|1715|1715|1714.7|17
1699503900000|2023-11-09 04:25:00|1714.9|1714.6|1715.2|1714.9|1715.2|1714.9|1714.9|1714.6|4
1699504200000|2023-11-09 04:30:00|1715.1|1714.8|1715.5|1715.2|1715.5|1715.2|1715.1|1714.8|36
1699504500000|2023-11-09 04:35:00|1715.4|1715.1|1715.2|1714.9|1715.5|1715.2|1715.1|1714.8|27
1699504800000|2023-11-09 04:40:00|1715.1|1714.8|1715.3|1715|1715.4|1715.1|1715.1|1714.8|6
1699505100000|2023-11-09 04:45:00|1715.4|1715.1|1715.4|1715.1|1715.4|1715.1|1715.2|1714.9|15
1699505400000|2023-11-09 04:50:00|1715.5|1715.2|1715.7|1715.4|1715.8|1715.5|1715.4|1715.1|171
1699505700000|2023-11-09 04:55:00|1715.8|1715.5|1716.1|1715.8|1716.1|1715.8|1715.7|1715.4|48
1699506000000|2023-11-09 05:00:00|1716|1715.7|1716.1|1715.8|1716.3|1716|1716|1715.7|29
1699506300000|2023-11-09 05:05:00|1716.2|1715.9|1716.2|1715.9|1716.2|1715.9|1715.9|1715.6|36
1699506600000|2023-11-09 05:10:00|1716.3|1716|1716.3|1716|1716.5|1716.2|1716.2|1715.9|28
1699506900000|2023-11-09 05:15:00|1716.2|1715.9|1715.8|1715.5|1716.3|1716|1715.8|1715.5|31
1699507200000|2023-11-09 05:20:00|1715.9|1715.6|1716|1715.7|1716.2|1715.9|1715.8|1715.5|17
1699507500000|2023-11-09 05:25:00|1715.9|1715.6|1715.9|1715.6|1716.1|1715.8|1715.9|1715.6|8
1699507800000|2023-11-09 05:30:00|1715.8|1715.5|1716|1715.7|1716.6|1716.3|1715.8|1715.5|109
1699508100000|2023-11-09 05:35:00|1715.9|1715.6|1716.1|1715.8|1716.2|1715.9|1715.8|1715.5|43
1699508400000|2023-11-09 05:40:00|1716|1715.7|1716.8|1716.5|1716.8|1716.5|1716|1715.7|70
1699508700000|2023-11-09 05:45:00|1716.9|1716.6|1716.3|1716|1717|1716.7|1716.2|1715.9|78
1699509000000|2023-11-09 05:50:00|1716.4|1716.1|1715.6|1715.3|1716.4|1716.1|1715.4|1715.1|110
1699509300000|2023-11-09 05:55:00|1715.5|1715.2|1715.3|1715|1715.9|1715.6|1715.2|1714.9|68
1699509600000|2023-11-09 06:00:00|1715.2|1714.9|1715.4|1715.1|1715.5|1715.2|1715.1|1714.8|86
1699509900000|2023-11-09 06:05:00|1715.3|1715|1715.3|1715|1715.5|1715.2|1715.1|1714.8|45
1699510200000|2023-11-09 06:10:00|1715.4|1715.1|1715.3|1715|1715.5|1715.2|1715.1|1714.8|50
1699510500000|2023-11-09 06:15:00|1715.4|1715.1|1715.6|1715.3|1715.6|1715.3|1715.2|1714.9|45
1699510800000|2023-11-09 06:20:00|1715.5|1715.2|1715.7|1715.4|1715.7|1715.4|1715.5|1715.2|34
1699511100000|2023-11-09 06:25:00|1715.8|1715.5|1716.4|1716.1|1716.4|1716.1|1715.6|1715.3|90
1699511400000|2023-11-09 06:30:00|1716.3|1716|1716.6|1716.3|1716.6|1716.3|1716.2|1715.9|74
1699511700000|2023-11-09 06:35:00|1716.5|1716.2|1716.9|1716.6|1716.9|1716.6|1716.4|1716.1|42
1699512000000|2023-11-09 06:40:00|1716.8|1716.5|1717.5|1717.2|1717.5|1717.2|1716.8|1716.5|138
1699512300000|2023-11-09 06:45:00|1717.4|1717.1|1717.4|1717.1|1717.7|1717.4|1717.2|1716.9|143
1699512600000|2023-11-09 06:50:00|1717.5|1717.2|1717.7|1717.4|1717.9|1717.6|1717.4|1717.1|99
1699512900000|2023-11-09 06:55:00|1717.6|1717.3|1717.9|1717.6|1717.9|1717.6|1717.3|1717|63
1699513200000|2023-11-09 07:00:00|1717.8|1717.5|1717.6|1717.3|1717.9|1717.6|1717.2|1716.9|270
1699513500000|2023-11-09 07:05:00|1717.5|1717.2|1717.1|1716.8|1718|1717.7|1717|1716.7|130
1699513800000|2023-11-09 07:10:00|1717|1716.7|1716.6|1716.3|1717.2|1716.9|1716.5|1716.2|85
1699514100000|2023-11-09 07:15:00|1716.5|1716.2|1716|1715.7|1716.7|1716.4|1715.7|1715.4|78
1699514400000|2023-11-09 07:20:00|1715.9|1715.6|1716.8|1716.5|1716.8|1716.5|1715.8|1715.5|41
1699514700000|2023-11-09 07:25:00|1716.7|1716.4|1717|1716.7|1717.1|1716.8|1716.6|1716.3|47
1699515000000|2023-11-09 07:30:00|1716.9|1716.6|1716.6|1716.3|1717|1716.7|1716.5|1716.2|37
1699515300000|2023-11-09 07:35:00|1716.7|1716.4|1716.6|1716.3|1716.8|1716.5|1716.4|1716.1|41
1699515600000|2023-11-09 07:40:00|1716.5|1716.2|1716.4|1716.1|1716.8|1716.5|1716.2|1715.9|51
1699515900000|2023-11-09 07:45:00|1716.3|1716|1717|1716.7|1717|1716.7|1716.2|1715.9|77
1699516200000|2023-11-09 07:50:00|1717.1|1716.8|1717|1716.7|1717.3|1717|1716.9|1716.6|61
1699516500000|2023-11-09 07:55:00|1716.9|1716.6|1716.9|1716.6|1717|1716.7|1716.6|1716.3|62
1699516800000|2023-11-09 08:00:00|1716.8|1716.5|1717.3|1717|1717.8|1717.5|1716.7|1716.4|223
1699517100000|2023-11-09 08:05:00|1717.2|1716.9|1716.9|1716.6|1718.5|1718.2|1716.6|1716.3|285
1699517400000|2023-11-09 08:10:00|1717|1716.7|1714.7|1714.4|1717|1716.7|1714.5|1714.2|252
1699517700000|2023-11-09 08:15:00|1714.9|1714.6|1714.9|1714.6|1716.6|1716.3|1714.7|1714.4|287
1699518000000|2023-11-09 08:20:00|1714.8|1714.5|1716.1|1715.8|1716.3|1716|1714.8|1714.5|130
1699518300000|2023-11-09 08:25:00|1716.2|1715.9|1715.6|1715.3|1716.3|1716|1714.9|1714.6|124
1699518600000|2023-11-09 08:30:00|1715.7|1715.4|1717|1716.7|1717.1|1716.8|1715.5|1715.2|471
1699518900000|2023-11-09 08:35:00|1716.9|1716.6|1718.7|1718.4|1718.9|1718.6|1716.9|1716.6|311
1699519200000|2023-11-09 08:40:00|1718.6|1718.3|1719.6|1719.3|1719.6|1719.3|1718.3|1718|498
1699519500000|2023-11-09 08:45:00|1719.5|1719.2|1719.4|1719.1|1720.2|1719.9|1719.2|1718.9|308
1699519800000|2023-11-09 08:50:00|1719.3|1719|1717.9|1717.6|1719.5|1719.2|1717.8|1717.5|198
1699520100000|2023-11-09 08:55:00|1717.8|1717.5|1718|1717.7|1718.3|1718|1717.1|1716.8|153
1699520400000|2023-11-09 09:00:00|1718.1|1717.8|1717.4|1717.1|1718.6|1718.3|1716.5|1716.2|238
1699520700000|2023-11-09 09:05:00|1717.5|1717.2|1717.2|1716.9|1717.7|1717.4|1716.8|1716.5|206
1699521000000|2023-11-09 09:10:00|1717.1|1716.8|1716.6|1716.3|1717.2|1716.9|1715.7|1715.4|183
1699521300000|2023-11-09 09:15:00|1716.7|1716.4|1717.8|1717.5|1718.2|1717.9|1716.4|1716.1|214
1699521600000|2023-11-09 09:20:00|1717.7|1717.4|1718.5|1718.2|1718.5|1718.2|1717.4|1717.1|104
1699521900000|2023-11-09 09:25:00|1718.4|1718.1|1718.9|1718.6|1719.1|1718.8|1718.1|1717.8|108
1699522200000|2023-11-09 09:30:00|1719|1718.7|1718.8|1718.5|1719.5|1719.2|1718.5|1718.2|102
1699522500000|2023-11-09 09:35:00|1718.7|1718.4|1718.2|1717.9|1718.9|1718.6|1717.9|1717.6|121
1699522800000|2023-11-09 09:40:00|1718.1|1717.8|1717.8|1717.5|1718.5|1718.2|1717.6|1717.3|127
1699523100000|2023-11-09 09:45:00|1717.7|1717.4|1717.6|1717.3|1718.1|1717.8|1717.3|1717|150
1699523400000|2023-11-09 09:50:00|1717.7|1717.4|1718|1717.7|1718.2|1717.9|1717.6|1717.3|65
1699523700000|2023-11-09 09:55:00|1717.9|1717.6|1718.6|1718.3|1718.9|1718.6|1717.9|1717.6|75
1699524000000|2023-11-09 10:00:00|1718.5|1718.2|1719.9|1719.6|1719.9|1719.6|1718.4|1718.1|229
1699524300000|2023-11-09 10:05:00|1719.8|1719.5|1720|1719.7|1720.7|1720.4|1719.6|1719.3|204
1699524600000|2023-11-09 10:10:00|1720.1|1719.8|1719.9|1719.6|1720.3|1720|1719.8|1719.5|117
1699524900000|2023-11-09 10:15:00|1720|1719.7|1720.4|1720.1|1720.7|1720.4|1719.9|1719.6|191
1699525200000|2023-11-09 10:20:00|1720.5|1720.2|1721.7|1721.4|1722.1|1721.8|1720.4|1720.1|615
1699525500000|2023-11-09 10:25:00|1721.6|1721.3|1721.2|1720.9|1721.7|1721.4|1721.1|1720.8|82
1699525800000|2023-11-09 10:30:00|1721.3|1721|1722|1721.7|1722.1|1721.8|1721.1|1720.8|117
1699526100000|2023-11-09 10:35:00|1721.9|1721.6|1723.5|1723.2|1723.5|1723.2|1721.8|1721.5|221
1699526400000|2023-11-09 10:40:00|1723.3|1723|1724.8|1724.5|1724.8|1724.5|1723.3|1723|420
1699526700000|2023-11-09 10:45:00|1724.9|1724.6|1724.7|1724.4|1725.4|1725.1|1724.4|1724.1|305
1699527000000|2023-11-09 10:50:00|1724.8|1724.5|1724.7|1724.4|1725.1|1724.8|1724.2|1723.9|130
1699527300000|2023-11-09 10:55:00|1724.6|1724.3|1725.4|1725.1|1725.5|1725.2|1724.3|1724|373
1699527600000|2023-11-09 11:00:00|1725.5|1725.2|1724.9|1724.6|1725.8|1725.5|1724.6|1724.3|349
1699527900000|2023-11-09 11:05:00|1724.8|1724.5|1724.4|1724.1|1725.2|1724.9|1724.4|1724.1|278
1699528200000|2023-11-09 11:10:00|1724.5|1724.2|1723.6|1723.3|1724.7|1724.4|1723.4|1723.1|338
1699528500000|2023-11-09 11:15:00|1723.5|1723.2|1723.4|1723.1|1724.2|1723.9|1723.1|1722.8|240
1699528800000|2023-11-09 11:20:00|1723.3|1723|1721.9|1721.6|1723.5|1723.2|1721.8|1721.5|266
1699529100000|2023-11-09 11:25:00|1722|1721.7|1722.2|1721.9|1722.6|1722.3|1721.9|1721.6|135
1699529400000|2023-11-09 11:30:00|1722.1|1721.8|1722.4|1722.1|1722.7|1722.4|1721.8|1721.5|274
1699529700000|2023-11-09 11:35:00|1722.3|1722|1723.7|1723.4|1723.8|1723.5|1722|1721.7|260
1699530000000|2023-11-09 11:40:00|1723.6|1723.3|1723.5|1723.2|1723.9|1723.6|1723.4|1723.1|273
1699530300000|2023-11-09 11:45:00|1723.6|1723.3|1723.7|1723.4|1723.8|1723.5|1723.1|1722.8|164
1699530600000|2023-11-09 11:50:00|1723.6|1723.3|1723.1|1722.8|1723.7|1723.4|1722.6|1722.3|395
1699530900000|2023-11-09 11:55:00|1723|1722.7|1722.9|1722.6|1723.3|1723|1722.6|1722.3|168
1699531200000|2023-11-09 12:00:00|1722.8|1722.5|1723.5|1723.2|1723.7|1723.4|1722.8|1722.5|153
1699531500000|2023-11-09 12:05:00|1723.6|1723.3|1724|1723.7|1724.4|1724.1|1723.4|1723.1|126
1699531800000|2023-11-09 12:10:00|1723.9|1723.6|1723.7|1723.4|1724.1|1723.8|1723.4|1723.1|114
1699532100000|2023-11-09 12:15:00|1723.6|1723.3|1723.5|1723.2|1723.9|1723.6|1723.3|1723|129
1699532400000|2023-11-09 12:20:00|1723.6|1723.3|1723.6|1723.3|1724|1723.7|1723.1|1722.8|132
1699532700000|2023-11-09 12:25:00|1723.5|1723.2|1723.2|1722.9|1724.4|1724.1|1723|1722.7|181
1699533000000|2023-11-09 12:30:00|1723.1|1722.8|1723.7|1723.4|1723.8|1723.5|1722.8|1722.5|89
1699533300000|2023-11-09 12:35:00|1723.8|1723.5|1723.4|1723.1|1724|1723.7|1723.1|1722.8|184
1699533600000|2023-11-09 12:40:00|1723.3|1723|1723.5|1723.2|1723.5|1723.2|1723|1722.7|244
1699533900000|2023-11-09 12:45:00|1723.6|1723.3|1724.6|1724.3|1724.6|1724.3|1723.4|1723.1|126
1699534200000|2023-11-09 12:50:00|1724.5|1724.2|1724.6|1724.3|1724.7|1724.4|1724.2|1723.9|198
1699534500000|2023-11-09 12:55:00|1724.5|1724.2|1725|1724.7|1725.2|1724.9|1724.5|1724.2|374
1699534800000|2023-11-09 13:00:00|1724.8|1724.5|1725.9|1725.6|1726.1|1725.8|1724.4|1724.1|588
1699535100000|2023-11-09 13:05:00|1725.8|1725.5|1726.9|1726.6|1726.9|1726.6|1725.8|1725.5|466
1699535400000|2023-11-09 13:10:00|1726.8|1726.5|1726.2|1725.9|1726.9|1726.6|1725.7|1725.4|377
1699535700000|2023-11-09 13:15:00|1726.1|1725.8|1726.9|1726.6|1726.9|1726.6|1725.7|1725.4|292
1699536000000|2023-11-09 13:20:00|1726.8|1726.5|1726.9|1726.6|1727|1726.7|1726.3|1726|482
1699536300000|2023-11-09 13:25:00|1727.1|1726.8|1727.4|1727.1|1727.5|1727.2|1726.9|1726.6|481
1699536600000|2023-11-09 13:30:00|1727.6|1727.3|1726.1|1725.8|1728.4|1728.1|1725.7|1725.4|1075
1699536900000|2023-11-09 13:35:00|1726.2|1725.9|1728.1|1727.8|1728.4|1728.1|1725.2|1724.9|883
1699537200000|2023-11-09 13:40:00|1727.9|1727.6|1727.6|1727.3|1728.4|1728.1|1727.2|1726.9|661
1699537500000|2023-11-09 13:45:00|1727.7|1727.4|1728.9|1728.6|1728.9|1728.6|1727.5|1727.2|533
1699537800000|2023-11-09 13:50:00|1728.8|1728.5|1727.7|1727.4|1728.8|1728.5|1727.2|1726.9|362
1699538100000|2023-11-09 13:55:00|1727.6|1727.3|1727.3|1727|1727.8|1727.5|1727.2|1726.9|414
1699538400000|2023-11-09 14:00:00|1727.4|1727.1|1726.7|1726.4|1728.4|1728.1|1726.4|1726.1|518
1699538700000|2023-11-09 14:05:00|1726.6|1726.3|1726|1725.7|1727.2|1726.9|1725.9|1725.6|445
1699539000000|2023-11-09 14:10:00|1725.9|1725.6|1727|1726.7|1727.5|1727.2|1725.9|1725.6|641
1699539300000|2023-11-09 14:15:00|1726.9|1726.6|1728.1|1727.8|1728.9|1728.6|1726.9|1726.6|515
1699539600000|2023-11-09 14:20:00|1728|1727.7|1726.8|1726.5|1728.2|1727.9|1726.5|1726.2|445
1699539900000|2023-11-09 14:25:00|1726.9|1726.6|1725.6|1725.3|1727|1726.7|1725.5|1725.2|826
1699540200000|2023-11-09 14:30:00|1725.2|1724.9|1719.6|1719.3|1725.2|1724.9|1717.9|1717.6|8111
1699540500000|2023-11-09 14:35:00|1719.4|1719.1|1716.5|1716.2|1720|1719.7|1716|1715.7|4091
1699540800000|2023-11-09 14:40:00|1716.4|1716.1|1724.1|1723.8|1724.1|1723.8|1715.8|1715.5|5635
1699541100000|2023-11-09 14:45:00|1723.9|1723.6|1718.5|1718.2|1726.3|1726|1717.1|1716.8|4700
1699541400000|2023-11-09 14:50:00|1718.6|1718.3|1720.3|1720|1723.3|1723|1717.2|1716.9|3057
1699541700000|2023-11-09 14:55:00|1720.2|1719.9|1723.6|1723.3|1724|1723.7|1718.9|1718.6|2082
1699542000000|2023-11-09 15:00:00|1723.7|1723.4|1721.7|1721.4|1725.9|1725.6|1719.8|1719.5|2493
1699542300000|2023-11-09 15:05:00|1721.6|1721.3|1718|1717.7|1722.1|1721.8|1715.1|1714.8|3901
1699542600000|2023-11-09 15:10:00|1718.1|1717.8|1718.4|1718.1|1718.7|1718.4|1716.2|1715.9|1653
1699542900000|2023-11-09 15:15:00|1718.5|1718.2|1716.3|1716|1719.6|1719.3|1716.1|1715.8|1647
1699543200000|2023-11-09 15:20:00|1716.2|1715.9|1715.3|1715|1717.3|1717|1714.8|1714.5|1253
1699543500000|2023-11-09 15:25:00|1715.2|1714.9|1713.6|1713.3|1715.2|1714.9|1711.8|1711.5|2325
1699543800000|2023-11-09 15:30:00|1713.5|1713.2|1710.9|1710.6|1713.9|1713.6|1710.8|1710.5|2329
1699544100000|2023-11-09 15:35:00|1711.1|1710.8|1710.6|1710.3|1712.3|1712|1710.2|1709.9|2263
1699544400000|2023-11-09 15:40:00|1710.5|1710.2|1711.6|1711.3|1712.1|1711.8|1708.7|1708.4|2557
1699544700000|2023-11-09 15:45:00|1711.5|1711.2|1710.4|1710.1|1711.9|1711.6|1709.2|1708.9|1398
1699545000000|2023-11-09 15:50:00|1710.5|1710.2|1712.9|1712.6|1714.7|1714.4|1710.4|1710.1|2860
1699545300000|2023-11-09 15:55:00|1712.8|1712.5|1713.1|1712.8|1714.3|1714|1712|1711.7|1167
1699545600000|2023-11-09 16:00:00|1712.9|1712.6|1712.1|1711.8|1714.2|1713.9|1711.7|1711.4|1364
1699545900000|2023-11-09 16:05:00|1712.2|1711.9|1714|1713.7|1714.7|1714.4|1711.5|1711.2|1875
1699546200000|2023-11-09 16:10:00|1714.1|1713.8|1712.6|1712.3|1714.3|1714|1712.3|1712|1117
1699546500000|2023-11-09 16:15:00|1712.5|1712.2|1713.3|1713|1715|1714.7|1712.5|1712.2|1410
1699546800000|2023-11-09 16:20:00|1713.2|1712.9|1713.3|1713|1713.7|1713.4|1712.2|1711.9|1097
1699547100000|2023-11-09 16:25:00|1713.4|1713.1|1713|1712.7|1714.1|1713.8|1712.8|1712.5|1370
1699547400000|2023-11-09 16:30:00|1712.8|1712.5|1713.1|1712.8|1714.5|1714.2|1712.2|1711.9|1669
1699547700000|2023-11-09 16:35:00|1713.2|1712.9|1712.5|1712.2|1713.7|1713.4|1711|1710.7|1818
1699548000000|2023-11-09 16:40:00|1712.6|1712.3|1712.1|1711.8|1712.7|1712.4|1711.1|1710.8|1943
1699548300000|2023-11-09 16:45:00|1712|1711.7|1714.3|1714|1715.4|1715.1|1712|1711.7|2190
1699548600000|2023-11-09 16:50:00|1714.1|1713.8|1714.7|1714.4|1715.6|1715.3|1713.2|1712.9|1419
1699548900000|2023-11-09 16:55:00|1714.9|1714.6|1714.1|1713.8|1715.3|1715|1712.2|1711.9|1366
1699549200000|2023-11-09 17:00:00|1714.2|1713.9|1717.8|1717.5|1718|1717.7|1713.2|1712.9|2126
1699549500000|2023-11-09 17:05:00|1717.9|1717.6|1717|1716.7|1717.9|1717.6|1716.3|1716|1558
1699549800000|2023-11-09 17:10:00|1716.9|1716.6|1714.1|1713.8|1717|1716.7|1713.5|1713.2|1706
1699550100000|2023-11-09 17:15:00|1714.2|1713.9|1712.8|1712.5|1714.2|1713.9|1712.7|1712.4|1342
1699550400000|2023-11-09 17:20:00|1712.9|1712.6|1713.5|1713.2|1714.7|1714.4|1712.5|1712.2|1029
1699550700000|2023-11-09 17:25:00|1713.3|1713|1712|1711.7|1713.6|1713.3|1711.9|1711.6|897
1699551000000|2023-11-09 17:30:00|1712.1|1711.8|1713.3|1713|1714.4|1714.1|1711.9|1711.6|880
1699551300000|2023-11-09 17:35:00|1713.2|1712.9|1712.4|1712.1|1714.7|1714.4|1712.3|1712|960
1699551600000|2023-11-09 17:40:00|1712.6|1712.3|1713.1|1712.8|1713.8|1713.5|1712.5|1712.2|654
1699551900000|2023-11-09 17:45:00|1713|1712.7|1714.6|1714.3|1714.9|1714.6|1713|1712.7|579
1699552200000|2023-11-09 17:50:00|1714.5|1714.2|1713.8|1713.5|1715.6|1715.3|1713.7|1713.4|935
1699552500000|2023-11-09 17:55:00|1713.7|1713.4|1713.5|1713.2|1714.6|1714.3|1713|1712.7|665
1699552800000|2023-11-09 18:00:00|1713.4|1713.1|1704.6|1704.3|1714|1713.7|1702.2|1701.9|6363
1699553100000|2023-11-09 18:05:00|1704.9|1704.6|1700.9|1700.6|1705.7|1705.4|1699.7|1699.4|4317
1699553400000|2023-11-09 18:10:00|1701|1700.7|1709.1|1708.8|1709.4|1709.1|1700.4|1700.1|3621
1699553700000|2023-11-09 18:15:00|1709|1708.7|1704.5|1704.2|1709.1|1708.8|1704.2|1703.9|2320
1699554000000|2023-11-09 18:20:00|1704.4|1704.1|1705.3|1705|1706.2|1705.9|1703.7|1703.4|1869
1699554300000|2023-11-09 18:25:00|1705.2|1704.9|1704.3|1704|1706|1705.7|1704.2|1703.9|1082
1699554600000|2023-11-09 18:30:00|1704.5|1704.2|1702.4|1702.1|1704.5|1704.2|1701.8|1701.5|2065
1699554900000|2023-11-09 18:35:00|1702.5|1702.2|1700.8|1700.5|1703.2|1702.9|1700.6|1700.3|2376
1699555200000|2023-11-09 18:40:00|1700.7|1700.4|1699.6|1699.3|1701|1700.7|1697.8|1697.5|3656
1699555500000|2023-11-09 18:45:00|1699.9|1699.6|1699.1|1698.8|1700.6|1700.3|1698.1|1697.8|1455
1699555800000|2023-11-09 18:50:00|1699|1698.7|1697.3|1697|1699.5|1699.2|1697.1|1696.8|1574
1699556100000|2023-11-09 18:55:00|1697.4|1697.1|1697.4|1697.1|1699.3|1699|1696.3|1696|1778
1699556400000|2023-11-09 19:00:00|1697.3|1697|1693.2|1692.9|1697.3|1697|1692.7|1692.4|5552
1699556700000|2023-11-09 19:05:00|1693.1|1692.8|1694.4|1694.1|1694.9|1694.6|1691|1690.7|5408
1699557000000|2023-11-09 19:10:00|1694.3|1694|1692.7|1692.4|1695|1694.7|1691.9|1691.6|1502
1699557300000|2023-11-09 19:15:00|1692.8|1692.5|1691|1690.7|1692.9|1692.6|1689.8|1689.5|2630
1699557600000|2023-11-09 19:20:00|1690.9|1690.6|1694.4|1694.1|1694.7|1694.4|1690.7|1690.4|2446
1699557900000|2023-11-09 19:25:00|1694.3|1694|1694.1|1693.8|1696.1|1695.8|1693.5|1693.2|1806
1699558200000|2023-11-09 19:30:00|1693.7|1693.4|1693.4|1693.1|1696|1695.7|1693.2|1692.9|1888
1699558500000|2023-11-09 19:35:00|1693.3|1693|1691.6|1691.3|1693.9|1693.6|1689.9|1689.6|1770
1699558800000|2023-11-09 19:40:00|1691.7|1691.4|1688.2|1687.9|1691.8|1691.5|1687.8|1687.5|2741
1699559100000|2023-11-09 19:45:00|1688.3|1688|1690.3|1690|1690.7|1690.4|1688.1|1687.8|1545
1699559400000|2023-11-09 19:50:00|1690|1689.7|1688.1|1687.8|1690.1|1689.8|1687.8|1687.5|1181
1699559700000|2023-11-09 19:55:00|1688.2|1687.9|1688|1687.7|1689.1|1688.8|1687.4|1687.1|1635
1699560000000|2023-11-09 20:00:00|1687.9|1687.6|1689|1688.7|1689.3|1689|1686.4|1686.1|2820
1699560300000|2023-11-09 20:05:00|1688.9|1688.6|1690.1|1689.8|1690.3|1690|1688.3|1688|1535
1699560600000|2023-11-09 20:10:00|1690.2|1689.9|1690.1|1689.8|1690.6|1690.3|1689.2|1688.9|2355
1699560900000|2023-11-09 20:15:00|1690.2|1689.9|1689.7|1689.4|1690.9|1690.6|1689.3|1689|1907
1699561200000|2023-11-09 20:20:00|1689.6|1689.3|1688.7|1688.4|1690.2|1689.9|1688|1687.7|2056
1699561500000|2023-11-09 20:25:00|1688.6|1688.3|1688.1|1687.8|1689.8|1689.5|1687.8|1687.5|2190
1699561800000|2023-11-09 20:30:00|1688.2|1687.9|1687.5|1687.2|1689.2|1688.9|1686.6|1686.3|1800
1699562100000|2023-11-09 20:35:00|1687.2|1686.9|1685.7|1685.4|1687.6|1687.3|1685.3|1685|1100
1699562400000|2023-11-09 20:40:00|1685.6|1685.3|1685.9|1685.6|1686.8|1686.5|1685.3|1685|1279
1699562700000|2023-11-09 20:45:00|1686|1685.7|1686.6|1686.3|1687.8|1687.5|1685.3|1685|1979
1699563000000|2023-11-09 20:50:00|1687|1686.7|1687.4|1687.1|1688.9|1688.6|1686.6|1686.3|3029
1699563300000|2023-11-09 20:55:00|1687.1|1686.8|1688.6|1688.3|1688.9|1688.6|1687|1686.7|11790
1699563600000|2023-11-09 21:00:00|1688.4|1688.1|1689.6|1689.3|1689.6|1689.3|1688.4|1688.1|3587
1699563900000|2023-11-09 21:05:00|1689.5|1689.2|1689.4|1689.1|1689.8|1689.5|1689.2|1688.9|1198
1699564200000|2023-11-09 21:10:00|1689.5|1689.2|1690.1|1689.8|1690.1|1689.8|1689.5|1689.2|1222
1699564500000|2023-11-09 21:15:00|1690|1689.7|1690.7|1690.4|1690.8|1690.5|1689.7|1689.4|418
1699564800000|2023-11-09 21:20:00|1690.6|1690.3|1690.6|1690.3|1690.7|1690.4|1690.1|1689.8|286
1699565100000|2023-11-09 21:25:00|1690.5|1690.2|1690.8|1690.5|1691.1|1690.8|1690.5|1690.2|245
1699565400000|2023-11-09 21:30:00|1690.9|1690.6|1690.5|1690.2|1690.9|1690.6|1690.3|1690|252
1699565700000|2023-11-09 21:35:00|1690.4|1690.1|1690.3|1690|1690.4|1690.1|1690.1|1689.8|182
1699566000000|2023-11-09 21:40:00|1690.4|1690.1|1690.4|1690.1|1690.7|1690.4|1690.3|1690|139
1699566300000|2023-11-09 21:45:00|1690.5|1690.2|1690.2|1689.9|1690.7|1690.4|1690.2|1689.9|250
1699566600000|2023-11-09 21:50:00|1690.3|1690|1689.7|1689.4|1690.3|1690|1689.7|1689.4|203
1699566900000|2023-11-09 21:55:00|1689.8|1689.5|1690.2|1689.4|1690.2|1689.9|1689.5|1689.2|206
1699567200000|2023-11-09 22:00:00|1690.3|1689.5|1690.1|1689.3|1690.3|1689.5|1690|1689.2|0
1699567500000|2023-11-09 22:05:00|1690.2|1689.4|1690.2|1689.4|1690.2|1689.4|1690.1|1689.3|0
1699567800000|2023-11-09 22:10:00|1690.1|1689.3|1690.4|1689.6|1690.6|1689.8|1690.1|1689.3|0
1699568100000|2023-11-09 22:15:00|1690.3|1689.5|1690.4|1689.6|1690.4|1689.6|1690.3|1689.5|0
1699568400000|2023-11-09 22:20:00|1690.3|1689.5|1690.7|1689.9|1690.7|1689.9|1690.2|1689.4|0
1699568700000|2023-11-09 22:25:00|1690.6|1689.8|1690.8|1690|1690.9|1690.1|1690.6|1689.8|0
1699569000000|2023-11-09 22:30:00|1690.7|1689.9|1690.6|1689.8|1690.7|1689.9|1690.5|1689.7|0
1699569300000|2023-11-09 22:35:00|1690.5|1689.7|1690.4|1689.6|1690.6|1689.8|1690.4|1689.6|0
1699569600000|2023-11-09 22:40:00|1690.5|1689.7|1690.4|1689.6|1690.5|1689.7|1690.4|1689.6|0
1699570200000|2023-11-09 22:50:00|1690.2|1689.4|1690.2|1689.4|1690.2|1689.4|1690.2|1689.4|0
1699570500000|2023-11-09 22:55:00|1690.1|1689.3|1689|1688.2|1690.1|1689.3|1688.8|1688|0
1699570800000|2023-11-09 23:00:00|1690.1|1689.8|1688.8|1688.5|1690.1|1689.8|1688.5|1688.2|290
1699571100000|2023-11-09 23:05:00|1688.7|1688.4|1688.6|1688.3|1688.9|1688.6|1688.5|1688.2|79
1699571400000|2023-11-09 23:10:00|1688.7|1688.4|1688|1687.7|1688.9|1688.6|1687.9|1687.6|87
1699571700000|2023-11-09 23:15:00|1688.1|1687.8|1687.2|1686.9|1688.1|1687.8|1687.1|1686.8|84
1699572000000|2023-11-09 23:20:00|1687.3|1687|1686.4|1686.1|1687.6|1687.3|1686.3|1686|134
1699572300000|2023-11-09 23:25:00|1686.5|1686.2|1686.7|1686.4|1686.9|1686.6|1686.4|1686.1|164
1699572600000|2023-11-09 23:30:00|1686.8|1686.5|1687|1686.7|1687.2|1686.9|1686.8|1686.5|104
1699572900000|2023-11-09 23:35:00|1687.1|1686.8|1686.6|1686.3|1687.1|1686.8|1686.4|1686.1|113
1699573200000|2023-11-09 23:40:00|1686.7|1686.4|1686.9|1686.6|1687|1686.7|1686.6|1686.3|29
1699573500000|2023-11-09 23:45:00|1686.8|1686.5|1687.1|1686.8|1687.1|1686.8|1686.7|1686.4|60
1699573800000|2023-11-09 23:50:00|1687.2|1686.9|1687.1|1686.8|1687.3|1687|1686.9|1686.6|81
1699574100000|2023-11-09 23:55:00|1687.2|1686.9|1687|1686.7|1687.3|1687|1687|1686.7|57
1699574400000|2023-11-10 00:00:00|1686.9|1686.6|1686.5|1686.2|1687.1|1686.8|1686.4|1686.1|94
1699574700000|2023-11-10 00:05:00|1686.4|1686.1|1686.5|1686.2|1686.9|1686.6|1686.3|1686|77
1699575000000|2023-11-10 00:10:00|1686.4|1686.1|1685.8|1685.5|1686.9|1686.6|1685.7|1685.4|109
1699575300000|2023-11-10 00:15:00|1685.7|1685.4|1685.3|1685|1685.9|1685.6|1684.9|1684.6|148
1699575600000|2023-11-10 00:20:00|1685.2|1684.9|1685.3|1685|1685.5|1685.2|1685.1|1684.8|37
1699575900000|2023-11-10 00:25:00|1685.2|1684.9|1685.4|1685.1|1685.7|1685.4|1685.2|1684.9|52
1699576200000|2023-11-10 00:30:00|1685.5|1685.2|1685.3|1685|1685.6|1685.3|1685.2|1684.9|79
1699576500000|2023-11-10 00:35:00|1685.4|1685.1|1685.4|1685.1|1685.4|1685.1|1684.8|1684.5|111
1699576800000|2023-11-10 00:40:00|1685.3|1685|1685.8|1685.5|1686|1685.7|1685.2|1684.9|67
1699577100000|2023-11-10 00:45:00|1685.9|1685.6|1685.8|1685.5|1686|1685.7|1685.6|1685.3|46
1699577400000|2023-11-10 00:50:00|1685.9|1685.6|1686.8|1686.5|1686.9|1686.6|1685.8|1685.5|68
1699577700000|2023-11-10 00:55:00|1686.9|1686.6|1688|1687.7|1688|1687.7|1686.8|1686.5|242
1699578000000|2023-11-10 01:00:00|1687.9|1687.6|1687.9|1687.6|1688.2|1687.9|1687.6|1687.3|130
1699578300000|2023-11-10 01:05:00|1688|1687.7|1688.2|1687.9|1688.6|1688.3|1687.8|1687.5|66
1699578600000|2023-11-10 01:10:00|1688.3|1688|1688.7|1688.4|1689.2|1688.9|1688.2|1687.9|50
1699578900000|2023-11-10 01:15:00|1688.8|1688.5|1688.9|1688.6|1689|1688.7|1688.5|1688.2|68
1699579200000|2023-11-10 01:20:00|1688.8|1688.5|1689.3|1689|1689.5|1689.2|1688.6|1688.3|68
1699579500000|2023-11-10 01:25:00|1689.2|1688.9|1689.4|1689.1|1689.8|1689.5|1689.2|1688.9|38
1699579800000|2023-11-10 01:30:00|1689.5|1689.2|1689.4|1689.1|1689.7|1689.4|1689|1688.7|116
1699580100000|2023-11-10 01:35:00|1689.3|1689|1689.2|1688.9|1689.5|1689.2|1689.1|1688.8|34
1699580400000|2023-11-10 01:40:00|1689.3|1689|1688.9|1688.6|1689.3|1689|1688.7|1688.4|57
1699580700000|2023-11-10 01:45:00|1689|1688.7|1689.5|1689.2|1689.5|1689.2|1688.6|1688.3|48
1699581000000|2023-11-10 01:50:00|1689.4|1689.1|1689.9|1689.6|1690.3|1690|1689.4|1689.1|48
1699581300000|2023-11-10 01:55:00|1689.8|1689.5|1690.2|1689.9|1690.4|1690.1|1689.8|1689.5|56
1699581600000|2023-11-10 02:00:00|1690.1|1689.8|1690.2|1689.9|1690.3|1690|1689.8|1689.5|43
1699581900000|2023-11-10 02:05:00|1690.1|1689.8|1689.7|1689.4|1690.2|1689.9|1689.7|1689.4|35
1699582200000|2023-11-10 02:10:00|1689.6|1689.3|1690.6|1690.3|1690.7|1690.4|1689.4|1689.1|150
1699582500000|2023-11-10 02:15:00|1690.5|1690.2|1690.4|1690.1|1691|1690.7|1690|1689.7|153
1699582800000|2023-11-10 02:20:00|1690.3|1690|1690.6|1690.3|1690.7|1690.4|1689.9|1689.6|101
1699583100000|2023-11-10 02:25:00|1690.7|1690.4|1691.4|1691.1|1691.4|1691.1|1690.5|1690.2|101
1699583400000|2023-11-10 02:30:00|1691.3|1691|1690.9|1690.6|1691.4|1691.1|1690.6|1690.3|62
1699583700000|2023-11-10 02:35:00|1690.8|1690.5|1690.2|1689.9|1690.9|1690.6|1690.2|1689.9|41
1699584000000|2023-11-10 02:40:00|1690.1|1689.8|1690.3|1690|1690.7|1690.4|1690.1|1689.8|42
1699584300000|2023-11-10 02:45:00|1690.2|1689.9|1690.9|1690.6|1690.9|1690.6|1690.2|1689.9|60
1699584600000|2023-11-10 02:50:00|1690.8|1690.5|1690.8|1690.5|1690.9|1690.6|1690.7|1690.4|15
1699584900000|2023-11-10 02:55:00|1690.7|1690.4|1691|1690.7|1691.1|1690.8|1690.7|1690.4|27
1699585200000|2023-11-10 03:00:00|1691.1|1690.8|1691.2|1690.9|1691.3|1691|1691.1|1690.8|53
1699585500000|2023-11-10 03:05:00|1691.3|1691|1691.4|1691.1|1691.6|1691.3|1691.3|1691|54
1699585800000|2023-11-10 03:10:00|1691.5|1691.2|1690.9|1690.6|1691.5|1691.2|1690.9|1690.6|29
1699586100000|2023-11-10 03:15:00|1690.8|1690.5|1690.9|1690.6|1691.4|1691.1|1690.8|1690.5|28
1699586400000|2023-11-10 03:20:00|1691|1690.7|1691.1|1690.8|1691.5|1691.2|1690.9|1690.6|31
1699586700000|2023-11-10 03:25:00|1691|1690.7|1691.1|1690.8|1691.2|1690.9|1690.9|1690.6|18
1699587000000|2023-11-10 03:30:00|1691.2|1690.9|1691.2|1690.9|1691.3|1691|1691|1690.7|29
1699587300000|2023-11-10 03:35:00|1691.3|1691|1691.3|1691|1691.6|1691.3|1691.2|1690.9|17
1699587600000|2023-11-10 03:40:00|1691.2|1690.9|1691.2|1690.9|1691.4|1691.1|1691.1|1690.8|10
1699587900000|2023-11-10 03:45:00|1691.3|1691|1691|1690.7|1691.4|1691.1|1691|1690.7|49
1699588200000|2023-11-10 03:50:00|1691.1|1690.8|1691|1690.7|1691.2|1690.9|1691|1690.7|53
1699588500000|2023-11-10 03:55:00|1691.1|1690.8|1691.3|1691|1691.4|1691.1|1690.9|1690.6|32
1699588800000|2023-11-10 04:00:00|1691.2|1690.9|1691.5|1691.2|1691.6|1691.3|1691.1|1690.8|57
1699589100000|2023-11-10 04:05:00|1691.6|1691.3|1691.5|1691.2|1691.6|1691.3|1691.3|1691|16
1699589400000|2023-11-10 04:10:00|1691.6|1691.3|1691.7|1691.4|1691.7|1691.4|1691.4|1691.1|43
1699589700000|2023-11-10 04:15:00|1691.6|1691.3|1691.6|1691.3|1691.7|1691.4|1691.5|1691.2|57
1699590000000|2023-11-10 04:20:00|1691.7|1691.4|1692.3|1692|1692.4|1692.1|1691.6|1691.3|97
1699590300000|2023-11-10 04:25:00|1692.4|1692.1|1692.4|1692.1|1692.5|1692.2|1692.3|1692|32
1699590600000|2023-11-10 04:30:00|1692.3|1692|1692.6|1692.3|1692.8|1692.5|1692.3|1692|86
1699590900000|2023-11-10 04:35:00|1692.7|1692.4|1692.5|1692.2|1692.8|1692.5|1692.4|1692.1|16
1699591200000|2023-11-10 04:40:00|1692.4|1692.1|1692.7|1692.4|1692.7|1692.4|1692.4|1692.1|42
1699591500000|2023-11-10 04:45:00|1692.8|1692.5|1692.7|1692.4|1692.8|1692.5|1692.6|1692.3|29
1699591800000|2023-11-10 04:50:00|1692.6|1692.3|1692.7|1692.4|1692.8|1692.5|1692.5|1692.2|36
1699592100000|2023-11-10 04:55:00|1692.8|1692.5|1692.9|1692.6|1692.9|1692.6|1692.8|1692.5|18
1699592400000|2023-11-10 05:00:00|1692.8|1692.5|1692.7|1692.4|1692.8|1692.5|1692.6|1692.3|35
1699592700000|2023-11-10 05:05:00|1692.8|1692.5|1692.5|1692.2|1692.9|1692.6|1692.4|1692.1|44
1699593000000|2023-11-10 05:10:00|1692.6|1692.3|1692.2|1691.9|1692.7|1692.4|1692|1691.7|39
1699593300000|2023-11-10 05:15:00|1692.1|1691.8|1691.9|1691.6|1692.1|1691.8|1691.7|1691.4|27
1699593600000|2023-11-10 05:20:00|1692|1691.7|1692.1|1691.8|1692.2|1691.9|1691.8|1691.5|26
1699593900000|2023-11-10 05:25:00|1692|1691.7|1692.3|1692|1692.4|1692.1|1692|1691.7|16
1699594200000|2023-11-10 05:30:00|1692.4|1692.1|1692.7|1692.4|1693.3|1693|1692.4|1692.1|204
1699594500000|2023-11-10 05:35:00|1692.8|1692.5|1692.2|1691.9|1692.8|1692.5|1692.1|1691.8|43
1699594800000|2023-11-10 05:40:00|1692.3|1692|1692.8|1692.5|1692.8|1692.5|1692.2|1691.9|32
1699595100000|2023-11-10 05:45:00|1692.9|1692.6|1693.2|1692.9|1693.2|1692.9|1692.8|1692.5|26
1699595400000|2023-11-10 05:50:00|1693.1|1692.8|1693.1|1692.8|1693.8|1693.5|1693.1|1692.8|72
1699595700000|2023-11-10 05:55:00|1693|1692.7|1693.2|1692.9|1693.4|1693.1|1693|1692.7|49
1699596000000|2023-11-10 06:00:00|1693.1|1692.8|1693.5|1693.2|1693.5|1693.2|1693|1692.7|37
1699596300000|2023-11-10 06:05:00|1693.4|1693.1|1693.2|1692.9|1693.5|1693.2|1693.1|1692.8|36
1699596600000|2023-11-10 06:10:00|1693.1|1692.8|1693.2|1692.9|1693.3|1693|1693.1|1692.8|49
1699596900000|2023-11-10 06:15:00|1693.1|1692.8|1693|1692.7|1693.1|1692.8|1692.5|1692.2|46
1699597200000|2023-11-10 06:20:00|1693.1|1692.8|1693|1692.7|1693.3|1693|1692.9|1692.6|44
1699597500000|2023-11-10 06:25:00|1693.1|1692.8|1693.5|1693.2|1693.5|1693.2|1693|1692.7|24
1699597800000|2023-11-10 06:30:00|1693.4|1693.1|1693.3|1693|1693.7|1693.4|1693.3|1693|58
1699598100000|2023-11-10 06:35:00|1693.4|1693.1|1693.7|1693.4|1693.9|1693.6|1693.3|1693|80
1699598400000|2023-11-10 06:40:00|1693.6|1693.3|1693.5|1693.2|1693.7|1693.4|1693.3|1693|40
1699598700000|2023-11-10 06:45:00|1693.6|1693.3|1693.5|1693.2|1693.6|1693.3|1693.3|1693|43
1699599000000|2023-11-10 06:50:00|1693.4|1693.1|1693.7|1693.4|1693.7|1693.4|1693.2|1692.9|65
1699599300000|2023-11-10 06:55:00|1693.6|1693.3|1693|1692.7|1693.6|1693.3|1692.7|1692.4|68
1699599600000|2023-11-10 07:00:00|1692.9|1692.6|1693.4|1693.1|1693.7|1693.4|1692.8|1692.5|180
1699599900000|2023-11-10 07:05:00|1693.5|1693.2|1693.6|1693.3|1694.3|1694|1693.4|1693.1|157
1699600200000|2023-11-10 07:10:00|1693.7|1693.4|1693.5|1693.2|1693.9|1693.6|1693.3|1693|215
1699600500000|2023-11-10 07:15:00|1693.6|1693.3|1693.6|1693.3|1693.7|1693.4|1693.2|1692.9|129
1699600800000|2023-11-10 07:20:00|1693.5|1693.2|1693.3|1693|1694|1693.7|1693.2|1692.9|325
1699601100000|2023-11-10 07:25:00|1693.4|1693.1|1694.1|1693.8|1694.2|1693.9|1693|1692.7|99
1699601400000|2023-11-10 07:30:00|1694|1693.7|1693.3|1693|1694.1|1693.8|1692.9|1692.6|138
1699601700000|2023-11-10 07:35:00|1693.4|1693.1|1694.4|1694.1|1694.5|1694.2|1693.4|1693.1|159
1699602000000|2023-11-10 07:40:00|1694.3|1694|1694.8|1694.5|1695.1|1694.8|1694.2|1693.9|100
1699602300000|2023-11-10 07:45:00|1694.9|1694.6|1695.3|1695|1695.4|1695.1|1694.8|1694.5|143
1699602600000|2023-11-10 07:50:00|1695.2|1694.9|1694.6|1694.3|1695.3|1695|1694.6|1694.3|83
1699602900000|2023-11-10 07:55:00|1694.5|1694.2|1694.8|1694.5|1695|1694.7|1694.5|1694.2|63
1699603200000|2023-11-10 08:00:00|1694.9|1694.6|1694.8|1694.5|1695.2|1694.9|1694.5|1694.2|370
1699603500000|2023-11-10 08:05:00|1694.7|1694.4|1695.1|1694.8|1695.5|1695.2|1694|1693.7|246
1699603800000|2023-11-10 08:10:00|1695|1694.7|1694.7|1694.4|1695.7|1695.4|1694.4|1694.1|276
1699604100000|2023-11-10 08:15:00|1694.8|1694.5|1696|1695.7|1696|1695.7|1694.6|1694.3|172
1699604400000|2023-11-10 08:20:00|1695.9|1695.6|1694.6|1694.3|1696.1|1695.8|1694.6|1694.3|150
1699604700000|2023-11-10 08:25:00|1694.5|1694.2|1694.9|1694.6|1695.3|1695|1694.5|1694.2|128
1699605000000|2023-11-10 08:30:00|1694.8|1694.5|1695.4|1695.1|1695.5|1695.2|1694.6|1694.3|168
1699605300000|2023-11-10 08:35:00|1695.5|1695.2|1694.7|1694.4|1695.8|1695.5|1694.5|1694.2|159
1699605600000|2023-11-10 08:40:00|1694.8|1694.5|1695.2|1694.9|1695.4|1695.1|1694.5|1694.2|187
1699605900000|2023-11-10 08:45:00|1695|1694.7|1694.5|1694.2|1695.2|1694.9|1694.1|1693.8|298
1699606200000|2023-11-10 08:50:00|1694.3|1694|1694.2|1693.9|1694.9|1694.6|1694|1693.7|306
1699606500000|2023-11-10 08:55:00|1694.3|1694|1694|1693.7|1694.3|1694|1693.5|1693.2|485
1699606800000|2023-11-10 09:00:00|1693.9|1693.6|1693.3|1693|1694|1693.7|1693.1|1692.8|195
1699607100000|2023-11-10 09:05:00|1693.4|1693.1|1693.8|1693.5|1693.9|1693.6|1693.1|1692.8|295
1699607400000|2023-11-10 09:10:00|1693.7|1693.4|1691.6|1691.3|1693.7|1693.4|1691.4|1691.1|271
1699607700000|2023-11-10 09:15:00|1691.5|1691.2|1691.5|1691.2|1691.7|1691.4|1690.6|1690.3|266
1699608000000|2023-11-10 09:20:00|1691.6|1691.3|1691|1690.7|1692|1691.7|1690.9|1690.6|173
1699608300000|2023-11-10 09:25:00|1691.1|1690.8|1691.1|1690.8|1691.9|1691.6|1690.9|1690.6|135
1699608600000|2023-11-10 09:30:00|1691.2|1690.9|1691.9|1691.6|1691.9|1691.6|1690.7|1690.4|132
1699608900000|2023-11-10 09:35:00|1691.8|1691.5|1690.9|1690.6|1691.9|1691.6|1690.7|1690.4|136
1699609200000|2023-11-10 09:40:00|1690.8|1690.5|1691.6|1691.3|1691.9|1691.6|1690.8|1690.5|99
1699609500000|2023-11-10 09:45:00|1691.5|1691.2|1692.1|1691.8|1692.5|1692.2|1691.3|1691|147
1699609800000|2023-11-10 09:50:00|1692.2|1691.9|1692.7|1692.4|1692.9|1692.6|1692|1691.7|184
1699610100000|2023-11-10 09:55:00|1692.8|1692.5|1693.2|1692.9|1693.4|1693.1|1692.7|1692.4|115
1699610400000|2023-11-10 10:00:00|1693.3|1693|1690.8|1690.5|1693.3|1693|1690.7|1690.4|243
1699610700000|2023-11-10 10:05:00|1690.9|1690.6|1690|1689.7|1690.9|1690.6|1688.8|1688.5|712
1699611000000|2023-11-10 10:10:00|1689.9|1689.6|1690.6|1690.3|1690.9|1690.6|1689.2|1688.9|143
1699611300000|2023-11-10 10:15:00|1690.5|1690.2|1689.8|1689.5|1690.8|1690.5|1689.7|1689.4|85
1699611600000|2023-11-10 10:20:00|1689.7|1689.4|1688.7|1688.4|1689.8|1689.5|1688.5|1688.2|214
1699611900000|2023-11-10 10:25:00|1688.8|1688.5|1688.5|1688.2|1688.8|1688.5|1688.2|1687.9|173
1699612200000|2023-11-10 10:30:00|1688.6|1688.3|1688|1687.7|1688.7|1688.4|1687.2|1686.9|171
1699612500000|2023-11-10 10:35:00|1687.9|1687.6|1688.6|1688.3|1688.7|1688.4|1687.8|1687.5|178
1699612800000|2023-11-10 10:40:00|1688.5|1688.2|1688.3|1688|1688.5|1688.2|1687.5|1687.2|206
1699613100000|2023-11-10 10:45:00|1688.4|1688.1|1688.4|1688.1|1688.7|1688.4|1687.7|1687.4|350
1699613400000|2023-11-10 10:50:00|1688.3|1688|1687.5|1687.2|1688.6|1688.3|1687.4|1687.1|224
1699613700000|2023-11-10 10:55:00|1687.6|1687.3|1687.9|1687.6|1688.3|1688|1687.2|1686.9|137
1699614000000|2023-11-10 11:00:00|1687.8|1687.5|1687.7|1687.4|1688|1687.7|1686.7|1686.4|116
1699614300000|2023-11-10 11:05:00|1687.6|1687.3|1687.2|1686.9|1688.2|1687.9|1687.2|1686.9|122
1699614600000|2023-11-10 11:10:00|1687.1|1686.8|1685.9|1685.6|1687.2|1686.9|1685.8|1685.5|392
1699614900000|2023-11-10 11:15:00|1685.8|1685.5|1687|1686.7|1687.2|1686.9|1685.8|1685.5|134
1699615200000|2023-11-10 11:20:00|1686.9|1686.6|1687.5|1687.2|1687.6|1687.3|1686.5|1686.2|83
1699615500000|2023-11-10 11:25:00|1687.4|1687.1|1687.6|1687.3|1688|1687.7|1687.2|1686.9|101
1699615800000|2023-11-10 11:30:00|1687.5|1687.2|1686.3|1686|1687.7|1687.4|1686.3|1686|210
1699616100000|2023-11-10 11:35:00|1686.4|1686.1|1686.1|1685.8|1686.4|1686.1|1685.3|1685|209
1699616400000|2023-11-10 11:40:00|1686|1685.7|1686.1|1685.8|1686.7|1686.4|1685.8|1685.5|90
1699616700000|2023-11-10 11:45:00|1686.2|1685.9|1686.2|1685.9|1686.3|1686|1685.7|1685.4|98
1699617000000|2023-11-10 11:50:00|1686.3|1686|1686.9|1686.6|1686.9|1686.6|1686.2|1685.9|112
1699617300000|2023-11-10 11:55:00|1687|1686.7|1687.9|1687.6|1688.1|1687.8|1686.9|1686.6|116
1699617600000|2023-11-10 12:00:00|1688|1687.7|1687.6|1687.3|1688.3|1688|1687.5|1687.2|150
1699617900000|2023-11-10 12:05:00|1687.5|1687.2|1688.2|1687.9|1688.5|1688.2|1687.4|1687.1|144
1699618200000|2023-11-10 12:10:00|1688.1|1687.8|1690.6|1690.3|1690.7|1690.4|1688|1687.7|406
1699618500000|2023-11-10 12:15:00|1690.5|1690.2|1690.7|1690.4|1691.1|1690.8|1690.3|1690|458
1699618800000|2023-11-10 12:20:00|1690.6|1690.3|1690.6|1690.3|1690.8|1690.5|1690|1689.7|156
1699619100000|2023-11-10 12:25:00|1690.7|1690.4|1691.3|1691|1691.5|1691.2|1690.3|1690|134
1699619400000|2023-11-10 12:30:00|1691.4|1691.1|1692.7|1692.4|1693.2|1692.9|1691.3|1691|390
1699619700000|2023-11-10 12:35:00|1692.6|1692.3|1693.5|1693.2|1693.7|1693.4|1692.4|1692.1|283
1699620000000|2023-11-10 12:40:00|1693.4|1693.1|1694.4|1694.1|1694.6|1694.3|1692.9|1692.6|324
1699620300000|2023-11-10 12:45:00|1694.2|1693.9|1693.4|1693.1|1694.3|1694|1693.3|1693|355
1699620600000|2023-11-10 12:50:00|1693.3|1693|1692.8|1692.5|1693.9|1693.6|1692.7|1692.4|169
1699620900000|2023-11-10 12:55:00|1692.9|1692.6|1693.5|1693.2|1694.3|1694|1692.7|1692.4|327
1699621200000|2023-11-10 13:00:00|1693.6|1693.3|1692.4|1692.1|1694|1693.7|1691.8|1691.5|403
1699621500000|2023-11-10 13:05:00|1692.5|1692.2|1694.5|1694.2|1694.5|1694.2|1691.9|1691.6|530
1699621800000|2023-11-10 13:10:00|1694.4|1694.1|1694.7|1694.4|1694.8|1694.5|1694|1693.7|348
1699622100000|2023-11-10 13:15:00|1694.6|1694.3|1694.5|1694.2|1695.2|1694.9|1693.9|1693.6|391
1699622400000|2023-11-10 13:20:00|1694.6|1694.3|1694.1|1693.8|1694.9|1694.6|1693.7|1693.4|411
1699622700000|2023-11-10 13:25:00|1694.2|1693.9|1694.7|1694.4|1695.1|1694.8|1694|1693.7|211
1699623000000|2023-11-10 13:30:00|1694.6|1694.3|1693.6|1693.3|1694.7|1694.4|1693|1692.7|648
1699623300000|2023-11-10 13:35:00|1693.5|1693.2|1695.5|1695.2|1695.8|1695.5|1693.5|1693.2|628
1699623600000|2023-11-10 13:40:00|1695.4|1695.1|1695.5|1695.2|1695.7|1695.4|1694.6|1694.3|418
1699623900000|2023-11-10 13:45:00|1695.4|1695.1|1695.8|1695.5|1695.9|1695.6|1695.3|1695|452
1699624200000|2023-11-10 13:50:00|1695.9|1695.6|1696|1695.7|1696.3|1696|1695.5|1695.2|1250
1699624500000|2023-11-10 13:55:00|1696.1|1695.8|1695.3|1695|1696.4|1696.1|1694.9|1694.6|505
1699624800000|2023-11-10 14:00:00|1695.4|1695.1|1694.1|1693.8|1695.4|1695.1|1694.1|1693.8|425
1699625100000|2023-11-10 14:05:00|1694.2|1693.9|1693.8|1693.5|1694.7|1694.4|1693.7|1693.4|516
1699625400000|2023-11-10 14:10:00|1693.7|1693.4|1694.3|1694|1694.4|1694.1|1693.1|1692.8|522
1699625700000|2023-11-10 14:15:00|1694.4|1694.1|1694.1|1693.8|1694.7|1694.4|1693.7|1693.4|456
1699626000000|2023-11-10 14:20:00|1694|1693.7|1694.8|1694.5|1695|1694.7|1693.7|1693.4|449
1699626300000|2023-11-10 14:25:00|1694.9|1694.6|1697.2|1696.9|1698.5|1698.2|1694.9|1694.6|1140
1699626600000|2023-11-10 14:30:00|1697.3|1697|1689.1|1688.8|1697.8|1697.5|1688.9|1688.6|8970
1699626900000|2023-11-10 14:35:00|1689.2|1688.9|1693.1|1692.8|1693.3|1693|1687.5|1687.2|5901
1699627200000|2023-11-10 14:40:00|1693.5|1693.2|1699|1698.7|1699.1|1698.8|1692.3|1692|5212
1699627500000|2023-11-10 14:45:00|1698.9|1698.6|1699.8|1699.5|1701.3|1701|1697.3|1697|4136
1699627800000|2023-11-10 14:50:00|1699.9|1699.6|1698.1|1697.8|1700.3|1700|1694.7|1694.4|4039
1699628100000|2023-11-10 14:55:00|1698.2|1697.9|1697.1|1696.8|1698.3|1698|1695.3|1695|2853
1699628400000|2023-11-10 15:00:00|1694.9|1694.6|1694.2|1693.9|1696.9|1696.6|1692.6|1692.3|4546
1699628700000|2023-11-10 15:05:00|1694.3|1694|1691|1690.7|1694.9|1694.6|1690.8|1690.5|2053
1699629000000|2023-11-10 15:10:00|1690.9|1690.6|1690.6|1690.3|1693.8|1693.5|1690|1689.7|1712
1699629300000|2023-11-10 15:15:00|1690.5|1690.2|1690.2|1689.9|1691.3|1691|1688.4|1688.1|2064
1699629600000|2023-11-10 15:20:00|1690|1689.7|1690.2|1689.9|1693.6|1693.3|1689.9|1689.6|2041
1699629900000|2023-11-10 15:25:00|1690.1|1689.8|1687.9|1687.6|1690.4|1690.1|1686.9|1686.6|2655
1699630200000|2023-11-10 15:30:00|1688.1|1687.8|1686.8|1686.5|1688.9|1688.6|1686.4|1686.1|2489
1699630500000|2023-11-10 15:35:00|1686.9|1686.6|1685.8|1685.5|1688.4|1688.1|1685.6|1685.3|2043
1699630800000|2023-11-10 15:40:00|1685.6|1685.3|1685.1|1684.8|1686|1685.7|1683.2|1682.9|3639
1699631100000|2023-11-10 15:45:00|1685|1684.7|1686.8|1686.5|1688.5|1688.2|1683.6|1683.3|2290
1699631400000|2023-11-10 15:50:00|1686.9|1686.6|1685.3|1685|1687.8|1687.5|1684.8|1684.5|1621
1699631700000|2023-11-10 15:55:00|1685.4|1685.1|1685.7|1685.4|1686|1685.7|1684|1683.7|1634
1699632000000|2023-11-10 16:00:00|1685.5|1685.2|1688.7|1688.4|1688.7|1688.4|1685.3|1685|2519
1699632300000|2023-11-10 16:05:00|1688.5|1688.2|1690.2|1689.9|1691.6|1691.3|1688.3|1688|2918
1699632600000|2023-11-10 16:10:00|1690.4|1690.1|1690.8|1690.5|1691.3|1691|1689.1|1688.8|1409
1699632900000|2023-11-10 16:15:00|1690.9|1690.6|1691.5|1691.2|1693.1|1692.8|1690.9|1690.6|2368
1699633200000|2023-11-10 16:20:00|1691.3|1691|1691.2|1690.9|1692|1691.7|1690.7|1690.4|1288
1699633500000|2023-11-10 16:25:00|1691.3|1691|1691|1690.7|1692.7|1692.4|1690.1|1689.8|1988
1699633800000|2023-11-10 16:30:00|1690.8|1690.5|1689.5|1689.2|1691.4|1691.1|1689.2|1688.9|1338
1699634100000|2023-11-10 16:35:00|1689.6|1689.3|1688.7|1688.4|1690|1689.7|1687.3|1687|2257
1699634400000|2023-11-10 16:40:00|1688.8|1688.5|1690.9|1690.6|1692|1691.7|1688.7|1688.4|879
1699634700000|2023-11-10 16:45:00|1690.8|1690.5|1689.7|1689.4|1690.9|1690.6|1689.4|1689.1|663
1699635000000|2023-11-10 16:50:00|1689.8|1689.5|1690.9|1690.6|1691.7|1691.4|1689.2|1688.9|769
1699635300000|2023-11-10 16:55:00|1691|1690.7|1690.5|1690.2|1691.1|1690.8|1690|1689.7|712
1699635600000|2023-11-10 17:00:00|1690.6|1690.3|1692.9|1692.6|1693.7|1693.4|1690.1|1689.8|2354
1699635900000|2023-11-10 17:05:00|1692.8|1692.5|1693.9|1693.6|1694.5|1694.2|1692.5|1692.2|1225
1699636200000|2023-11-10 17:10:00|1693.8|1693.5|1692.4|1692.1|1694.3|1694|1692.1|1691.8|865
1699636500000|2023-11-10 17:15:00|1692.5|1692.2|1693.1|1692.8|1693.2|1692.9|1692.2|1691.9|728
1699636800000|2023-11-10 17:20:00|1693|1692.7|1692.9|1692.6|1693.8|1693.5|1692.5|1692.2|963
1699637100000|2023-11-10 17:25:00|1693|1692.7|1693.1|1692.8|1693.6|1693.3|1692.4|1692.1|1020
1699637400000|2023-11-10 17:30:00|1692.9|1692.6|1696.1|1695.8|1696.5|1696.2|1692.9|1692.6|2189
1699637700000|2023-11-10 17:35:00|1696.2|1695.9|1698.7|1698.4|1698.9|1698.6|1696.2|1695.9|1820
1699638000000|2023-11-10 17:40:00|1698.6|1698.3|1698.3|1698|1698.8|1698.5|1697.7|1697.4|2078
1699638300000|2023-11-10 17:45:00|1698.2|1697.9|1699|1698.7|1699.4|1699.1|1697.6|1697.3|1428
1699638600000|2023-11-10 17:50:00|1699.1|1698.8|1702.7|1702.4|1702.7|1702.4|1698.5|1698.2|2385
1699638900000|2023-11-10 17:55:00|1702.8|1702.5|1701.4|1701.1|1702.9|1702.6|1700.3|1700|2056
1699639200000|2023-11-10 18:00:00|1701.3|1701|1703|1702.7|1703|1702.7|1700.7|1700.4|1160
1699639500000|2023-11-10 18:05:00|1702.9|1702.6|1701.2|1700.9|1702.9|1702.6|1700.8|1700.5|998
1699639800000|2023-11-10 18:10:00|1701.3|1701|1701.1|1700.8|1701.9|1701.6|1699.9|1699.6|1502
1699640100000|2023-11-10 18:15:00|1701|1700.7|1700.9|1700.6|1701.4|1701.1|1699.9|1699.6|786
1699640400000|2023-11-10 18:20:00|1700.8|1700.5|1704.5|1704.2|1704.6|1704.3|1700.8|1700.5|2643
1699640700000|2023-11-10 18:25:00|1704.6|1704.3|1706.6|1706.3|1708.3|1708|1704.4|1704.1|5319
1699641000000|2023-11-10 18:30:00|1706.5|1706.2|1707.3|1707|1708.2|1707.9|1706.5|1706.2|1996
1699641300000|2023-11-10 18:35:00|1707.2|1706.9|1707.2|1706.9|1708.3|1708|1706.5|1706.2|1144
1699641600000|2023-11-10 18:40:00|1707.1|1706.8|1707.3|1707|1708.6|1708.3|1707.1|1706.8|986
1699641900000|2023-11-10 18:45:00|1707.2|1706.9|1707.6|1707.3|1708.5|1708.2|1706.9|1706.6|926
1699642200000|2023-11-10 18:50:00|1707.5|1707.2|1705.9|1705.6|1707.7|1707.4|1705.4|1705.1|2064
1699642500000|2023-11-10 18:55:00|1705.8|1705.5|1706.5|1706.2|1707.4|1707.1|1705.2|1704.9|1029
1699642800000|2023-11-10 19:00:00|1706.6|1706.3|1707|1706.7|1707.9|1707.6|1706.5|1706.2|853
1699643100000|2023-11-10 19:05:00|1707.2|1706.9|1707.9|1707.6|1708|1707.7|1706.5|1706.2|739
1699643400000|2023-11-10 19:10:00|1708|1707.7|1711.6|1711.3|1712.1|1711.8|1707.9|1707.6|5335
1699643700000|2023-11-10 19:15:00|1711.5|1711.2|1710.4|1710.1|1712.4|1712.1|1710.3|1710|2094
1699644000000|2023-11-10 19:20:00|1710.3|1710|1711.6|1711.3|1712.8|1712.5|1710.2|1709.9|1649
1699644300000|2023-11-10 19:25:00|1711.5|1711.2|1711.6|1711.3|1711.7|1711.4|1710.9|1710.6|983
1699644600000|2023-11-10 19:30:00|1711.5|1711.2|1710.1|1709.8|1711.7|1711.4|1709.5|1709.2|1217
1699644900000|2023-11-10 19:35:00|1710.2|1709.9|1710.1|1709.8|1710.8|1710.5|1709.6|1709.3|904
1699645200000|2023-11-10 19:40:00|1710|1709.7|1710.3|1710|1710.7|1710.4|1709.8|1709.5|1267
1699645500000|2023-11-10 19:45:00|1710.2|1709.9|1710.3|1710|1710.7|1710.4|1709.8|1709.5|769
1699645800000|2023-11-10 19:50:00|1710.4|1710.1|1710.6|1710.3|1711.7|1711.4|1709.8|1709.5|1209
1699646100000|2023-11-10 19:55:00|1710.5|1710.2|1709.4|1709.1|1710.7|1710.4|1709.1|1708.8|1778
1699646400000|2023-11-10 20:00:00|1709.5|1709.2|1709.2|1708.9|1710.4|1710.1|1709|1708.7|1456
1699646700000|2023-11-10 20:05:00|1709.1|1708.8|1709.5|1709.2|1709.9|1709.6|1708.6|1708.3|1003
1699647000000|2023-11-10 20:10:00|1709.4|1709.1|1708.4|1708.1|1709.6|1709.3|1708.4|1708.1|1096
1699647300000|2023-11-10 20:15:00|1708.3|1708|1709.6|1709.3|1709.7|1709.4|1706.5|1706.2|2279
1699647600000|2023-11-10 20:20:00|1709.7|1709.4|1708.6|1708.3|1709.7|1709.4|1707.7|1707.4|1663
1699647900000|2023-11-10 20:25:00|1708.5|1708.2|1709.9|1709.6|1710.3|1710|1708|1707.7|1823
1699648200000|2023-11-10 20:30:00|1709.8|1709.5|1709.6|1709.3|1710.2|1709.9|1708.6|1708.3|1305
1699648500000|2023-11-10 20:35:00|1709.5|1709.2|1708.2|1707.9|1709.8|1709.5|1708.1|1707.8|1015
1699648800000|2023-11-10 20:40:00|1708.1|1707.8|1708.3|1708|1709.1|1708.8|1707.9|1707.6|1172
1699649100000|2023-11-10 20:45:00|1708.2|1707.9|1706.7|1706.4|1708.4|1708.1|1706.7|1706.4|3328
1699649400000|2023-11-10 20:50:00|1706.8|1706.5|1706.3|1706|1708.8|1708.5|1706.2|1705.9|4049
1699649700000|2023-11-10 20:55:00|1706.7|1706.4|1707.4|1707.1|1707.5|1707.2|1706|1705.7|12287
1699650000000|2023-11-10 21:00:00|1707.2|1706.9|1707.4|1707.1|1708.5|1708.2|1706.9|1706.6|4728
1699650300000|2023-11-10 21:05:00|1707.5|1707.2|1707.5|1707.2|1707.8|1707.5|1707.2|1706.9|1158
1699650600000|2023-11-10 21:10:00|1707.4|1707.1|1707.5|1707.2|1707.9|1707.6|1706.9|1706.6|1524
1699650900000|2023-11-10 21:15:00|1707.6|1707.3|1707.3|1707|1707.7|1707.4|1707.1|1706.8|289
1699651200000|2023-11-10 21:20:00|1707.2|1706.9|1707|1706.7|1707.3|1707|1707|1706.7|163
1699651500000|2023-11-10 21:25:00|1706.9|1706.6|1706.9|1706.6|1707|1706.7|1706.4|1706.1|270
1699651800000|2023-11-10 21:30:00|1707|1706.7|1707.1|1706.8|1707.3|1707|1706.9|1706.6|211
1699652100000|2023-11-10 21:35:00|1707.2|1706.9|1705.1|1704.8|1707.2|1706.9|1704.3|1704|869
1699652400000|2023-11-10 21:40:00|1705|1704.7|1704.9|1704.6|1705.1|1704.8|1704.4|1704.1|425
1699652700000|2023-11-10 21:45:00|1704.8|1704.5|1703.7|1703.4|1705.1|1704.8|1703.7|1703.4|314
1699653000000|2023-11-10 21:50:00|1703.8|1703.5|1702.8|1702.5|1704.2|1703.9|1702.7|1702.4|203
1699653300000|2023-11-10 21:55:00|1702.9|1702.6|1703.1|1702.3|1703.3|1702.9|1702.2|1701.9|398
1699830000000|2023-11-12 23:00:00|1704.3|1704|1704.2|1703.9|1706|1705.7|1703.6|1703.3|401
1699830300000|2023-11-12 23:05:00|1704.3|1704|1703.9|1703.6|1704.6|1704.3|1703.7|1703.4|113
1699830600000|2023-11-12 23:10:00|1704|1703.7|1703.7|1703.4|1704|1703.7|1703.5|1703.2|100
1699830900000|2023-11-12 23:15:00|1703.8|1703.5|1704.2|1703.9|1704.9|1704.6|1703.5|1703.2|210
1699831200000|2023-11-12 23:20:00|1704.1|1703.8|1703.8|1703.5|1704.1|1703.8|1703.6|1703.3|84
1699831500000|2023-11-12 23:25:00|1703.7|1703.4|1704|1703.7|1704|1703.7|1703.5|1703.2|51
1699831800000|2023-11-12 23:30:00|1704.1|1703.8|1704.3|1704|1704.6|1704.3|1704|1703.7|68
1699832100000|2023-11-12 23:35:00|1704.2|1703.9|1703.8|1703.5|1704.4|1704.1|1703.2|1702.9|196
1699832400000|2023-11-12 23:40:00|1703.7|1703.4|1704.1|1703.8|1704.1|1703.8|1703.5|1703.2|57
1699832700000|2023-11-12 23:45:00|1704|1703.7|1703.6|1703.3|1704.4|1704.1|1703.4|1703.1|118
1699833000000|2023-11-12 23:50:00|1703.1|1702.8|1702.9|1702.6|1703.7|1703.4|1702.5|1702.2|351
1699833300000|2023-11-12 23:55:00|1703|1702.7|1702.1|1701.8|1703.1|1702.8|1702|1701.7|84
1699833600000|2023-11-13 00:00:00|1702|1701.7|1702|1701.7|1702.5|1702.2|1701.9|1701.6|58
1699833900000|2023-11-13 00:05:00|1701.9|1701.6|1701.8|1701.5|1702.3|1702|1701.6|1701.3|22
1699834200000|2023-11-13 00:10:00|1701.7|1701.4|1700.8|1700.5|1701.9|1701.6|1700.8|1700.5|95
1699834500000|2023-11-13 00:15:00|1700.9|1700.6|1701|1700.7|1701.3|1701|1700.8|1700.5|47
1699834800000|2023-11-13 00:20:00|1701.1|1700.8|1701|1700.7|1701.2|1700.9|1700.7|1700.4|110
1699835100000|2023-11-13 00:25:00|1700.9|1700.6|1700.9|1700.6|1701.1|1700.8|1700.7|1700.4|13
1699835400000|2023-11-13 00:30:00|1701|1700.7|1700.9|1700.6|1701.1|1700.8|1700.6|1700.3|59
1699835700000|2023-11-13 00:35:00|1700.8|1700.5|1700.7|1700.4|1701|1700.7|1700.7|1700.4|57
1699836000000|2023-11-13 00:40:00|1700.8|1700.5|1701.2|1700.9|1701.2|1700.9|1700.6|1700.3|88
1699836300000|2023-11-13 00:45:00|1701.1|1700.8|1700.5|1700.2|1701.2|1700.9|1700.2|1699.9|121
1699836600000|2023-11-13 00:50:00|1700.6|1700.3|1699.1|1698.8|1700.6|1700.3|1699|1698.7|170
1699836900000|2023-11-13 00:55:00|1699.2|1698.9|1700|1699.7|1700.2|1699.9|1699.1|1698.8|59
1699837200000|2023-11-13 01:00:00|1700.1|1699.8|1700.2|1699.9|1700.3|1700|1699.6|1699.3|81
1699837500000|2023-11-13 01:05:00|1700.3|1700|1700|1699.7|1700.5|1700.2|1699.9|1699.6|55
1699837800000|2023-11-13 01:10:00|1700.1|1699.8|1700|1699.7|1700.3|1700|1699.9|1699.6|23
1699838100000|2023-11-13 01:15:00|1699.9|1699.6|1700|1699.7|1700.3|1700|1699.9|1699.6|54
1699838400000|2023-11-13 01:20:00|1700.1|1699.8|1698.7|1698.4|1700.1|1699.8|1698.6|1698.3|129
1699838700000|2023-11-13 01:25:00|1698.6|1698.3|1699.3|1699|1699.4|1699.1|1698.6|1698.3|75
1699839000000|2023-11-13 01:30:00|1699.4|1699.1|1699.4|1699.1|1699.9|1699.6|1699.4|1699.1|238
1699839300000|2023-11-13 01:35:00|1699.3|1699|1698.9|1698.6|1699.4|1699.1|1698.7|1698.4|74
1699839600000|2023-11-13 01:40:00|1699|1698.7|1699.3|1699|1699.4|1699.1|1698.8|1698.5|22
1699839900000|2023-11-13 01:45:00|1699.4|1699.1|1699.7|1699.4|1699.7|1699.4|1699.2|1698.9|44
1699840200000|2023-11-13 01:50:00|1699.6|1699.3|1699.2|1698.9|1699.7|1699.4|1699.2|1698.9|38
1699840500000|2023-11-13 01:55:00|1699.3|1699|1699.6|1699.3|1699.6|1699.3|1699.1|1698.8|43
1699840800000|2023-11-13 02:00:00|1699.5|1699.2|1699.3|1699|1699.8|1699.5|1699.3|1699|32
1699841100000|2023-11-13 02:05:00|1699.2|1698.9|1699.3|1699|1699.5|1699.2|1699|1698.7|39
1699841400000|2023-11-13 02:10:00|1699.4|1699.1|1699.9|1699.6|1700.1|1699.8|1699.4|1699.1|24
1699841700000|2023-11-13 02:15:00|1700|1699.7|1700.2|1699.9|1700.4|1700.1|1699.7|1699.4|31
1699842000000|2023-11-13 02:20:00|1700.3|1700|1700.5|1700.2|1700.7|1700.4|1700.2|1699.9|54
1699842300000|2023-11-13 02:25:00|1700.6|1700.3|1700|1699.7|1700.6|1700.3|1699.8|1699.5|35
1699842600000|2023-11-13 02:30:00|1700.1|1699.8|1700.4|1700.1|1700.6|1700.3|1700.1|1699.8|126
1699842900000|2023-11-13 02:35:00|1700.3|1700|1699|1698.7|1700.4|1700.1|1698.9|1698.6|134
1699843200000|2023-11-13 02:40:00|1698.9|1698.6|1699.2|1698.9|1699.5|1699.2|1698.9|1698.6|33
1699843500000|2023-11-13 02:45:00|1699.1|1698.8|1698.2|1697.9|1699.2|1698.9|1698.2|1697.9|121
1699843800000|2023-11-13 02:50:00|1698.3|1698|1697.5|1697.2|1698.5|1698.2|1697.5|1697.2|129
1699844100000|2023-11-13 02:55:00|1697.4|1697.1|1696.8|1696.5|1697.5|1697.2|1696.8|1696.5|132
1699844400000|2023-11-13 03:00:00|1696.9|1696.6|1696|1695.7|1697|1696.7|1696|1695.7|90
1699844700000|2023-11-13 03:05:00|1696.1|1695.8|1695|1694.7|1696.3|1696|1694.9|1694.6|128
1699845000000|2023-11-13 03:10:00|1695.1|1694.8|1695|1694.7|1695.2|1694.9|1694.6|1694.3|196
1699845300000|2023-11-13 03:15:00|1695.1|1694.8|1695.1|1694.8|1695.4|1695.1|1694.9|1694.6|54
1699845600000|2023-11-13 03:20:00|1695.2|1694.9|1695.5|1695.2|1695.5|1695.2|1695.1|1694.8|43
1699845900000|2023-11-13 03:25:00|1695.7|1695.4|1695.7|1695.4|1695.9|1695.6|1695.6|1695.3|59
1699846200000|2023-11-13 03:30:00|1695.6|1695.3|1695.7|1695.4|1695.8|1695.5|1695.2|1694.9|36
1699846500000|2023-11-13 03:35:00|1695.6|1695.3|1695.4|1695.1|1695.7|1695.4|1695.2|1694.9|20
1699846800000|2023-11-13 03:40:00|1695.5|1695.2|1695.6|1695.3|1695.7|1695.4|1695.3|1695|27
1699847100000|2023-11-13 03:45:00|1695.5|1695.2|1695.7|1695.4|1695.7|1695.4|1695.3|1695|22
1699847400000|2023-11-13 03:50:00|1695.8|1695.5|1695.7|1695.4|1695.8|1695.5|1695.5|1695.2|27
1699847700000|2023-11-13 03:55:00|1695.6|1695.3|1695.6|1695.3|1696|1695.7|1695.6|1695.3|20
1699848000000|2023-11-13 04:00:00|1695.5|1695.2|1695.5|1695.2|1695.5|1695.2|1695.1|1694.8|41
1699848300000|2023-11-13 04:05:00|1695.4|1695.1|1695.5|1695.2|1695.6|1695.3|1695.2|1694.9|7
1699848600000|2023-11-13 04:10:00|1695.4|1695.1|1695.5|1695.2|1695.6|1695.3|1695.2|1694.9|18
1699848900000|2023-11-13 04:15:00|1695.4|1695.1|1695.7|1695.4|1695.8|1695.5|1695.3|1695|12
1699849200000|2023-11-13 04:20:00|1695.6|1695.3|1695.5|1695.2|1695.7|1695.4|1695.5|1695.2|10
1699849500000|2023-11-13 04:25:00|1695.6|1695.3|1695.6|1695.3|1695.7|1695.4|1695.5|1695.2|26
1699849800000|2023-11-13 04:30:00|1695.5|1695.2|1695.5|1695.2|1695.8|1695.5|1695.3|1695|22
1699850100000|2023-11-13 04:35:00|1695.4|1695.1|1694.9|1694.6|1695.5|1695.2|1694.9|1694.6|31
1699850400000|2023-11-13 04:40:00|1695|1694.7|1695.5|1695.2|1695.6|1695.3|1695|1694.7|27
1699850700000|2023-11-13 04:45:00|1695.4|1695.1|1695.4|1695.1|1695.7|1695.4|1695.4|1695.1|12
1699851000000|2023-11-13 04:50:00|1695.3|1695|1694.9|1694.6|1695.4|1695.1|1694.9|1694.6|15
1699851300000|2023-11-13 04:55:00|1694.8|1694.5|1694.9|1694.6|1695|1694.7|1694.7|1694.4|19
1699851600000|2023-11-13 05:00:00|1694.8|1694.5|1694.6|1694.3|1694.9|1694.6|1694.5|1694.2|80
1699851900000|2023-11-13 05:05:00|1694.5|1694.2|1694.7|1694.4|1694.7|1694.4|1694.3|1694|29
1699852200000|2023-11-13 05:10:00|1694.8|1694.5|1695.5|1695.2|1695.5|1695.2|1694.7|1694.4|21
1699852500000|2023-11-13 05:15:00|1695.4|1695.1|1695.8|1695.5|1695.8|1695.5|1695.2|1694.9|24
1699852800000|2023-11-13 05:20:00|1695.7|1695.4|1696.8|1696.5|1697.1|1696.8|1695.7|1695.4|107
1699853100000|2023-11-13 05:25:00|1696.7|1696.4|1696.2|1695.9|1696.8|1696.5|1696|1695.7|25
1699853400000|2023-11-13 05:30:00|1696.3|1696|1696|1695.7|1696.5|1696.2|1695.8|1695.5|73
1699853700000|2023-11-13 05:35:00|1695.9|1695.6|1696|1695.7|1696.1|1695.8|1695.8|1695.5|33
1699854000000|2023-11-13 05:40:00|1696.1|1695.8|1696|1695.7|1696.1|1695.8|1695.9|1695.6|21
1699854300000|2023-11-13 05:45:00|1695.9|1695.6|1695.9|1695.6|1696.1|1695.8|1695.7|1695.4|26
1699854600000|2023-11-13 05:50:00|1696|1695.7|1696.2|1695.9|1696.2|1695.9|1695.8|1695.5|16
1699854900000|2023-11-13 05:55:00|1696.1|1695.8|1696|1695.7|1696.2|1695.9|1695.8|1695.5|18
1699855200000|2023-11-13 06:00:00|1695.9|1695.6|1695.8|1695.5|1696.3|1696|1695.7|1695.4|36
1699855500000|2023-11-13 06:05:00|1695.7|1695.4|1696|1695.7|1696|1695.7|1695.6|1695.3|24
1699855800000|2023-11-13 06:10:00|1696.1|1695.8|1696.2|1695.9|1696.3|1696|1695.7|1695.4|21
1699856100000|2023-11-13 06:15:00|1696.1|1695.8|1696.5|1696.2|1696.5|1696.2|1696|1695.7|6
1699856400000|2023-11-13 06:20:00|1696.7|1696.4|1697.5|1697.2|1697.7|1697.4|1696.6|1696.3|103
1699856700000|2023-11-13 06:25:00|1697.4|1697.1|1697.7|1697.4|1697.8|1697.5|1697.2|1696.9|64
1699857000000|2023-11-13 06:30:00|1697.6|1697.3|1697.6|1697.3|1698|1697.7|1697.4|1697.1|52
1699857300000|2023-11-13 06:35:00|1697.7|1697.4|1698.3|1698|1698.6|1698.3|1697.7|1697.4|60
1699857600000|2023-11-13 06:40:00|1698.2|1697.9|1698.3|1698|1698.4|1698.1|1697.9|1697.6|33
1699857900000|2023-11-13 06:45:00|1698.4|1698.1|1698.4|1698.1|1698.5|1698.2|1698.3|1698|38
1699858200000|2023-11-13 06:50:00|1698.5|1698.2|1698.2|1697.9|1698.6|1698.3|1698|1697.7|23
1699858500000|2023-11-13 06:55:00|1698.1|1697.8|1698.8|1698.5|1698.8|1698.5|1698.1|1697.8|46
1699858800000|2023-11-13 07:00:00|1698.7|1698.4|1699.2|1698.9|1699.3|1699|1698.2|1697.9|150
1699859100000|2023-11-13 07:05:00|1699.1|1698.8|1699|1698.7|1699.3|1699|1698.7|1698.4|44
1699859400000|2023-11-13 07:10:00|1698.9|1698.6|1699.3|1699|1699.5|1699.2|1698.8|1698.5|100
1699859700000|2023-11-13 07:15:00|1699.4|1699.1|1699.5|1699.2|1699.9|1699.6|1699|1698.7|89
1699860000000|2023-11-13 07:20:00|1699.6|1699.3|1699.1|1698.8|1699.7|1699.4|1699.1|1698.8|110
1699860300000|2023-11-13 07:25:00|1699.2|1698.9|1699.1|1698.8|1699.4|1699.1|1699|1698.7|93
1699860600000|2023-11-13 07:30:00|1699.3|1699|1698.8|1698.5|1699.3|1699|1698.6|1698.3|202
1699860900000|2023-11-13 07:35:00|1698.7|1698.4|1699.6|1699.3|1699.6|1699.3|1698.7|1698.4|76
1699861200000|2023-11-13 07:40:00|1699.5|1699.2|1699.7|1699.4|1699.9|1699.6|1699.1|1698.8|109
1699861500000|2023-11-13 07:45:00|1699.8|1699.5|1700.4|1700.1|1700.5|1700.2|1699.7|1699.4|94
1699861800000|2023-11-13 07:50:00|1700.2|1699.9|1700|1699.7|1700.3|1700|1699.7|1699.4|39
1699862100000|2023-11-13 07:55:00|1700.1|1699.8|1700.6|1700.3|1701|1700.7|1700|1699.7|201
1699862400000|2023-11-13 08:00:00|1700.7|1700.4|1700.1|1699.8|1700.9|1700.6|1699.9|1699.6|302
1699862700000|2023-11-13 08:05:00|1700.2|1699.9|1701.6|1701.3|1701.6|1701.3|1699.9|1699.6|314
1699863000000|2023-11-13 08:10:00|1701.7|1701.4|1700.5|1700.2|1702.1|1701.8|1700.4|1700.1|388
1699863300000|2023-11-13 08:15:00|1700.6|1700.3|1700.1|1699.8|1700.7|1700.4|1699.3|1699|671
1699863600000|2023-11-13 08:20:00|1700.2|1699.9|1700.4|1700.1|1700.6|1700.3|1699.2|1698.9|215
1699863900000|2023-11-13 08:25:00|1700.6|1700.3|1700.7|1700.4|1701.4|1701.1|1700.6|1700.3|111
1699864200000|2023-11-13 08:30:00|1700.6|1700.3|1701|1700.7|1701.3|1701|1700.5|1700.2|101
1699864500000|2023-11-13 08:35:00|1700.9|1700.6|1700.7|1700.4|1701.1|1700.8|1700.4|1700.1|110
1699864800000|2023-11-13 08:40:00|1700.9|1700.6|1700.8|1700.5|1701.2|1700.9|1700.4|1700.1|174
1699865100000|2023-11-13 08:45:00|1700.7|1700.4|1700.4|1700.1|1700.9|1700.6|1700.2|1699.9|140
1699865400000|2023-11-13 08:50:00|1700.3|1700|1701.6|1701.3|1701.7|1701.4|1700.3|1700|160
1699865700000|2023-11-13 08:55:00|1701.5|1701.2|1702|1701.7|1702.1|1701.8|1701.4|1701.1|140
1699866000000|2023-11-13 09:00:00|1702.1|1701.8|1703.1|1702.8|1703.3|1703|1701.5|1701.2|485
1699866300000|2023-11-13 09:05:00|1703|1702.7|1703.7|1703.4|1703.7|1703.4|1702.7|1702.4|268
1699866600000|2023-11-13 09:10:00|1703.6|1703.3|1703.5|1703.2|1704.2|1703.9|1703.4|1703.1|180
1699866900000|2023-11-13 09:15:00|1703.6|1703.3|1703.7|1703.4|1704.2|1703.9|1703|1702.7|212
1699867200000|2023-11-13 09:20:00|1703.8|1703.5|1703.8|1703.5|1704.1|1703.8|1703.3|1703|116
1699867500000|2023-11-13 09:25:00|1703.7|1703.4|1703.1|1702.8|1703.9|1703.6|1703|1702.7|240
1699867800000|2023-11-13 09:30:00|1703.2|1702.9|1702.5|1702.2|1703.4|1703.1|1702.5|1702.2|132
1699868100000|2023-11-13 09:35:00|1702.6|1702.3|1702.4|1702.1|1703.2|1702.9|1702.2|1701.9|200
1699868400000|2023-11-13 09:40:00|1702.5|1702.2|1702.5|1702.2|1702.8|1702.5|1702.1|1701.8|163
1699868700000|2023-11-13 09:45:00|1702.6|1702.3|1702.7|1702.4|1702.9|1702.6|1701.9|1701.6|159
1699869000000|2023-11-13 09:50:00|1702.6|1702.3|1702.9|1702.6|1703.2|1702.9|1702.5|1702.2|99
1699869300000|2023-11-13 09:55:00|1702.8|1702.5|1703|1702.7|1703.3|1703|1702.8|1702.5|124
1699869600000|2023-11-13 10:00:00|1702.8|1702.5|1702.4|1702.1|1702.9|1702.6|1702.2|1701.9|153
1699869900000|2023-11-13 10:05:00|1702.3|1702|1701.6|1701.3|1702.4|1702.1|1701.4|1701.1|205
1699870200000|2023-11-13 10:10:00|1701.7|1701.4|1701.7|1701.4|1701.8|1701.5|1701.3|1701|160
1699870500000|2023-11-13 10:15:00|1701.6|1701.3|1701.5|1701.2|1702.1|1701.8|1701.3|1701|96
1699870800000|2023-11-13 10:20:00|1701.4|1701.1|1701.6|1701.3|1701.9|1701.6|1701.3|1701|59
1699871100000|2023-11-13 10:25:00|1701.7|1701.4|1701.7|1701.4|1701.7|1701.4|1701.3|1701|207
1699871400000|2023-11-13 10:30:00|1701.6|1701.3|1702.8|1702.5|1703|1702.7|1701.4|1701.1|200
1699871700000|2023-11-13 10:35:00|1702.7|1702.4|1701.3|1701|1702.8|1702.5|1701.3|1701|174
1699872000000|2023-11-13 10:40:00|1701.2|1700.9|1702.3|1702|1702.4|1702.1|1700.9|1700.6|199
1699872300000|2023-11-13 10:45:00|1702.2|1701.9|1701.8|1701.5|1702.4|1702.1|1701.8|1701.5|76
1699872600000|2023-11-13 10:50:00|1701.9|1701.6|1702.6|1702.3|1702.7|1702.4|1701.9|1701.6|59
1699872900000|2023-11-13 10:55:00|1702.7|1702.4|1703.5|1703.2|1703.7|1703.4|1702.4|1702.1|71
1699873200000|2023-11-13 11:00:00|1703.6|1703.3|1703|1702.7|1703.9|1703.6|1702.8|1702.5|109
1699873500000|2023-11-13 11:05:00|1703.1|1702.8|1702.7|1702.4|1703.2|1702.9|1702.5|1702.2|72
1699873800000|2023-11-13 11:10:00|1702.6|1702.3|1702.7|1702.4|1703|1702.7|1702.3|1702|128
1699874100000|2023-11-13 11:15:00|1702.8|1702.5|1702.6|1702.3|1702.8|1702.5|1702.3|1702|43
1699874400000|2023-11-13 11:20:00|1702.5|1702.2|1702.3|1702|1702.6|1702.3|1701.9|1701.6|130
1699874700000|2023-11-13 11:25:00|1702.2|1701.9|1702.5|1702.2|1702.8|1702.5|1702.1|1701.8|35
1699875000000|2023-11-13 11:30:00|1702.6|1702.3|1701.9|1701.6|1702.6|1702.3|1701.9|1701.6|95
1699875300000|2023-11-13 11:35:00|1701.8|1701.5|1701.7|1701.4|1702|1701.7|1701.1|1700.8|120
1699875600000|2023-11-13 11:40:00|1701.8|1701.5|1701.4|1701.1|1702.1|1701.8|1701.2|1700.9|70
1699875900000|2023-11-13 11:45:00|1701.3|1701|1701.6|1701.3|1701.8|1701.5|1701.3|1701|44
1699876200000|2023-11-13 11:50:00|1701.7|1701.4|1701.9|1701.6|1702|1701.7|1701.4|1701.1|122
1699876500000|2023-11-13 11:55:00|1702|1701.7|1702.4|1702.1|1702.5|1702.2|1701.9|1701.6|89
1699876800000|2023-11-13 12:00:00|1702.3|1702|1701.5|1701.2|1702.5|1702.2|1701.3|1701|185
1699877100000|2023-11-13 12:05:00|1701.6|1701.3|1700.7|1700.4|1701.8|1701.5|1700.6|1700.3|380
1699877400000|2023-11-13 12:10:00|1700.8|1700.5|1700.5|1700.2|1700.8|1700.5|1700.1|1699.8|387
1699877700000|2023-11-13 12:15:00|1700.4|1700.1|1700.8|1700.5|1700.9|1700.6|1700.2|1699.9|173
1699878000000|2023-11-13 12:20:00|1700.9|1700.6|1699.7|1699.4|1700.9|1700.6|1699.5|1699.2|153
1699878300000|2023-11-13 12:25:00|1699.6|1699.3|1699.8|1699.5|1700|1699.7|1699.5|1699.2|70
1699878600000|2023-11-13 12:30:00|1699.7|1699.4|1700.4|1700.1|1700.5|1700.2|1699.7|1699.4|195
1699878900000|2023-11-13 12:35:00|1700.5|1700.2|1700.9|1700.6|1700.9|1700.6|1699.9|1699.6|163
1699879200000|2023-11-13 12:40:00|1700.8|1700.5|1701.2|1700.9|1701.2|1700.9|1700.3|1700|202
1699879500000|2023-11-13 12:45:00|1701.1|1700.8|1701|1700.7|1701.1|1700.8|1700.5|1700.2|117
1699879800000|2023-11-13 12:50:00|1700.9|1700.6|1700.5|1700.2|1701.1|1700.8|1700.3|1700|171
1699880100000|2023-11-13 12:55:00|1700.4|1700.1|1700.7|1700.4|1700.8|1700.5|1699.6|1699.3|333
1699880400000|2023-11-13 13:00:00|1700.6|1700.3|1700.9|1700.6|1701.1|1700.8|1700.5|1700.2|211
1699880700000|2023-11-13 13:05:00|1700.8|1700.5|1701.2|1700.9|1701.2|1700.9|1700.2|1699.9|303
1699881000000|2023-11-13 13:10:00|1701.3|1701|1700.7|1700.4|1702.1|1701.8|1700.5|1700.2|561
1699881300000|2023-11-13 13:15:00|1700.8|1700.5|1702.9|1702.6|1702.9|1702.6|1700.7|1700.4|691
1699881600000|2023-11-13 13:20:00|1702.8|1702.5|1703.7|1703.4|1704.4|1704.1|1702.5|1702.2|652
1699881900000|2023-11-13 13:25:00|1703.4|1703.1|1704.3|1704|1704.4|1704.1|1703.3|1703|466
1699882200000|2023-11-13 13:30:00|1704.4|1704.1|1704.4|1704.1|1705.7|1705.4|1704.3|1704|929
1699882500000|2023-11-13 13:35:00|1704.3|1704|1701.3|1701|1704.5|1704.2|1701|1700.7|723
1699882800000|2023-11-13 13:40:00|1701.4|1701.1|1700.3|1700|1701.6|1701.3|1699.6|1699.3|960
1699883100000|2023-11-13 13:45:00|1700.2|1699.9|1700.6|1700.3|1701.2|1700.9|1700|1699.7|399
1699883400000|2023-11-13 13:50:00|1700.7|1700.4|1700.7|1700.4|1700.7|1700.4|1699.7|1699.4|475
1699883700000|2023-11-13 13:55:00|1700.8|1700.5|1700.5|1700.2|1701.1|1700.8|1700|1699.7|327
1699884000000|2023-11-13 14:00:00|1700.4|1700.1|1700|1699.7|1701|1700.7|1699.8|1699.5|470
1699884300000|2023-11-13 14:05:00|1700.1|1699.8|1699.7|1699.4|1700.3|1700|1699|1698.7|958
1699884600000|2023-11-13 14:10:00|1699.5|1699.2|1699.5|1699.2|1699.8|1699.5|1699|1698.7|277
1699884900000|2023-11-13 14:15:00|1699.4|1699.1|1699.3|1699|1700|1699.7|1699.1|1698.8|296
1699885200000|2023-11-13 14:20:00|1699.2|1698.9|1698.5|1698.2|1699.2|1698.9|1698.3|1698|420
1699885500000|2023-11-13 14:25:00|1698.7|1698.4|1697.7|1697.4|1698.7|1698.4|1697.5|1697.2|800
1699885800000|2023-11-13 14:30:00|1697.8|1697.5|1693.8|1693.5|1701.7|1701.4|1693.8|1693.5|11496
1699886100000|2023-11-13 14:35:00|1693.7|1693.4|1695.1|1694.8|1695.2|1694.9|1691.7|1691.4|5213
1699886400000|2023-11-13 14:40:00|1695.4|1695.1|1694.3|1694|1696.5|1696.2|1693.2|1692.9|4918
1699886700000|2023-11-13 14:45:00|1694.8|1694.5|1696.3|1696|1696.3|1696|1693.2|1692.9|2300
1699887000000|2023-11-13 14:50:00|1696.2|1695.9|1695.3|1695|1699.6|1699.3|1694.9|1694.6|3355
1699887300000|2023-11-13 14:55:00|1695.1|1694.8|1693.2|1692.9|1695.1|1694.8|1692.6|1692.3|2631
1699887600000|2023-11-13 15:00:00|1692.8|1692.5|1694|1693.7|1694.2|1693.9|1691|1690.7|2876
1699887900000|2023-11-13 15:05:00|1693.9|1693.6|1692.7|1692.4|1694.2|1693.9|1691.1|1690.8|1941
1699888200000|2023-11-13 15:10:00|1692.6|1692.3|1694.8|1694.5|1694.9|1694.6|1690.4|1690.1|2959
1699888500000|2023-11-13 15:15:00|1694.7|1694.4|1696.3|1696|1696.4|1696.1|1692.4|1692.1|1801
1699888800000|2023-11-13 15:20:00|1696.2|1695.9|1694.4|1694.1|1696.8|1696.5|1694.4|1694.1|1693
1699889100000|2023-11-13 15:25:00|1694.3|1694|1695.5|1695.2|1696|1695.7|1693.5|1693.2|1056
1699889400000|2023-11-13 15:30:00|1695.4|1695.1|1696|1695.7|1696.5|1696.2|1693.8|1693.5|1584
1699889700000|2023-11-13 15:35:00|1695.9|1695.6|1694.3|1694|1696.6|1696.3|1694.3|1694|1157
1699890000000|2023-11-13 15:40:00|1694.2|1693.9|1695.1|1694.8|1696.9|1696.6|1694.2|1693.9|880
1699890300000|2023-11-13 15:45:00|1695|1694.7|1695.8|1695.5|1696.4|1696.1|1694.4|1694.1|1249
1699890600000|2023-11-13 15:50:00|1695.6|1695.3|1699.6|1699.3|1700.4|1700.1|1695.6|1695.3|2684
1699890900000|2023-11-13 15:55:00|1699.5|1699.2|1699.6|1699.3|1700.1|1699.8|1698.5|1698.2|2564
1699891200000|2023-11-13 16:00:00|1699.7|1699.4|1700.6|1700.3|1701.9|1701.6|1699.5|1699.2|2445
1699891500000|2023-11-13 16:05:00|1700.7|1700.4|1700.7|1700.4|1701.8|1701.5|1699.8|1699.5|1787
1699891800000|2023-11-13 16:10:00|1700.6|1700.3|1702.3|1702|1702.3|1702|1699.7|1699.4|1062
1699892100000|2023-11-13 16:15:00|1702.2|1701.9|1702.9|1702.6|1703.4|1703.1|1700.3|1700|2246
1699892400000|2023-11-13 16:20:00|1702.8|1702.5|1703.9|1703.6|1704.1|1703.8|1702|1701.7|1279
1699892700000|2023-11-13 16:25:00|1704|1703.7|1707.5|1707.2|1707.7|1707.4|1703.8|1703.5|2801
1699893000000|2023-11-13 16:30:00|1707.4|1707.1|1708.9|1708.6|1709.2|1708.9|1706.2|1705.9|2037
1699893300000|2023-11-13 16:35:00|1709|1708.7|1707.5|1707.2|1709.3|1709|1706.7|1706.4|1646
1699893600000|2023-11-13 16:40:00|1707.4|1707.1|1710.1|1709.8|1710.7|1710.4|1707.1|1706.8|2300
1699893900000|2023-11-13 16:45:00|1710|1709.7|1712.3|1712|1713.3|1713|1710|1709.7|2515
1699894200000|2023-11-13 16:50:00|1712.2|1711.9|1711.8|1711.5|1712.7|1712.4|1710.9|1710.6|1283
1699894500000|2023-11-13 16:55:00|1711.9|1711.6|1710.3|1710|1711.9|1711.6|1710.2|1709.9|1194
1699894800000|2023-11-13 17:00:00|1710.4|1710.1|1709.7|1709.4|1711.1|1710.8|1709.4|1709.1|1095
1699895100000|2023-11-13 17:05:00|1709.6|1709.3|1708.8|1708.5|1710.1|1709.8|1708.2|1707.9|948
1699895400000|2023-11-13 17:10:00|1708.7|1708.4|1708.8|1708.5|1710|1709.7|1706.9|1706.6|1802
1699895700000|2023-11-13 17:15:00|1708.7|1708.4|1707.7|1707.4|1708.8|1708.5|1707.5|1707.2|947
1699896000000|2023-11-13 17:20:00|1707.8|1707.5|1710.3|1710|1710.4|1710.1|1706.9|1706.6|1787
1699896300000|2023-11-13 17:25:00|1710.1|1709.8|1708.7|1708.4|1710.7|1710.4|1708.5|1708.2|940
1699896600000|2023-11-13 17:30:00|1708.8|1708.5|1708.1|1707.8|1709|1708.7|1706.8|1706.5|792
1699896900000|2023-11-13 17:35:00|1708|1707.7|1708|1707.7|1708.6|1708.3|1707.2|1706.9|751
1699897200000|2023-11-13 17:40:00|1708.1|1707.8|1707.3|1707|1708.3|1708|1707.2|1706.9|370
1699897500000|2023-11-13 17:45:00|1707.2|1706.9|1705.5|1705.2|1707.2|1706.9|1705.1|1704.8|1677
1699897800000|2023-11-13 17:50:00|1705.4|1705.1|1706.4|1706.1|1707.2|1706.9|1705.3|1705|561
1699898100000|2023-11-13 17:55:00|1706.3|1706|1707.9|1707.6|1708.1|1707.8|1705.7|1705.4|823
1699898400000|2023-11-13 18:00:00|1707.8|1707.5|1708|1707.7|1708.7|1708.4|1707.4|1707.1|712
1699898700000|2023-11-13 18:05:00|1708.2|1707.9|1706.3|1706|1708.5|1708.2|1705.9|1705.6|1091
1699899000000|2023-11-13 18:10:00|1706.4|1706.1|1707.3|1707|1707.7|1707.4|1706.2|1705.9|545
1699899300000|2023-11-13 18:15:00|1707.2|1706.9|1707.7|1707.4|1708.2|1707.9|1707.1|1706.8|617
1699899600000|2023-11-13 18:20:00|1707.6|1707.3|1707.5|1707.2|1707.7|1707.4|1705.5|1705.2|827
1699899900000|2023-11-13 18:25:00|1707.4|1707.1|1706|1705.7|1707.7|1707.4|1706|1705.7|832
1699900200000|2023-11-13 18:30:00|1706.1|1705.8|1705.8|1705.5|1706.5|1706.2|1705|1704.7|1470
1699900500000|2023-11-13 18:35:00|1705.9|1705.6|1707.2|1706.9|1707.7|1707.4|1705.8|1705.5|925
1699900800000|2023-11-13 18:40:00|1707.3|1707|1709.6|1709.3|1709.9|1709.6|1706.6|1706.3|766
1699901100000|2023-11-13 18:45:00|1709.7|1709.4|1710.1|1709.8|1710.9|1710.6|1709.6|1709.3|1047
1699901400000|2023-11-13 18:50:00|1710.2|1709.9|1707.8|1707.5|1710.7|1710.4|1707.7|1707.4|845
1699901700000|2023-11-13 18:55:00|1707.9|1707.6|1707.5|1707.2|1708.1|1707.8|1707.3|1707|392
1699902000000|2023-11-13 19:00:00|1707.4|1707.1|1708|1707.7|1708.8|1708.5|1707.4|1707.1|872
1699902300000|2023-11-13 19:05:00|1707.9|1707.6|1707.9|1707.6|1708.3|1708|1707|1706.7|460
1699902600000|2023-11-13 19:10:00|1707.8|1707.5|1707.2|1706.9|1708.3|1708|1707.2|1706.9|508
1699902900000|2023-11-13 19:15:00|1707.1|1706.8|1706.4|1706.1|1707.3|1707|1705.8|1705.5|976
1699903200000|2023-11-13 19:20:00|1706.5|1706.2|1707|1706.7|1707.1|1706.8|1705.6|1705.3|497
1699903500000|2023-11-13 19:25:00|1707.1|1706.8|1707.4|1707.1|1707.5|1707.2|1706.7|1706.4|463
1699903800000|2023-11-13 19:30:00|1707.5|1707.2|1707.7|1707.4|1708.1|1707.8|1707.3|1707|728
1699904100000|2023-11-13 19:35:00|1707.8|1707.5|1708.3|1708|1709.2|1708.9|1707.7|1707.4|980
1699904400000|2023-11-13 19:40:00|1708.2|1707.9|1707.9|1707.6|1708.9|1708.6|1707.9|1707.6|479
1699904700000|2023-11-13 19:45:00|1708.1|1707.8|1708.4|1708.1|1708.7|1708.4|1708|1707.7|554
1699905000000|2023-11-13 19:50:00|1708.3|1708|1707.5|1707.2|1708.4|1708.1|1706.5|1706.2|653
1699905300000|2023-11-13 19:55:00|1707.6|1707.3|1707.9|1707.6|1708.2|1707.9|1707.3|1707|1019
1699905600000|2023-11-13 20:00:00|1707.8|1707.5|1708.8|1708.5|1709|1708.7|1707.5|1707.2|1135
1699905900000|2023-11-13 20:05:00|1708.7|1708.4|1708.2|1707.9|1708.7|1708.4|1707.2|1706.9|700
1699906200000|2023-11-13 20:10:00|1708.1|1707.8|1708.8|1708.5|1709.1|1708.8|1707.7|1707.4|802
1699906500000|2023-11-13 20:15:00|1708.9|1708.6|1708.7|1708.4|1709|1708.7|1708.1|1707.8|803
1699906800000|2023-11-13 20:20:00|1708.8|1708.5|1709.7|1709.4|1709.7|1709.4|1708.5|1708.2|669
1699907100000|2023-11-13 20:25:00|1709.8|1709.5|1708.7|1708.4|1709.8|1709.5|1708.3|1708|1128
1699907400000|2023-11-13 20:30:00|1708.5|1708.2|1708.9|1708.6|1709.8|1709.5|1708.2|1707.9|1304
1699907700000|2023-11-13 20:35:00|1708.8|1708.5|1709.5|1709.2|1709.9|1709.6|1708.7|1708.4|934
1699908000000|2023-11-13 20:40:00|1709.4|1709.1|1709.4|1709.1|1709.7|1709.4|1708.8|1708.5|1203
1699908300000|2023-11-13 20:45:00|1709.3|1709|1709.8|1709.5|1710.3|1710|1709.1|1708.8|1453
1699908600000|2023-11-13 20:50:00|1709.7|1709.4|1708.8|1708.5|1710.1|1709.8|1707.3|1707|2618
1699908900000|2023-11-13 20:55:00|1708.7|1708.4|1707.2|1706.9|1708.8|1708.5|1707.1|1706.8|8177
1699909200000|2023-11-13 21:00:00|1706.7|1706.4|1707.6|1707.3|1707.7|1707.4|1706.5|1706.2|3315
1699909500000|2023-11-13 21:05:00|1707.5|1707.2|1708|1707.7|1708.2|1707.9|1707.3|1707|1764
1699909800000|2023-11-13 21:10:00|1708.1|1707.8|1708.1|1707.8|1708.2|1707.9|1707.7|1707.4|890
1699910100000|2023-11-13 21:15:00|1708.2|1707.9|1707.5|1707.2|1708.2|1707.9|1707.5|1707.2|311
1699910400000|2023-11-13 21:20:00|1707.6|1707.3|1707.9|1707.6|1708|1707.7|1707.5|1707.2|150
1699910700000|2023-11-13 21:25:00|1708|1707.7|1708.1|1707.8|1708.2|1707.9|1708|1707.7|210
1699911000000|2023-11-13 21:30:00|1708.2|1707.9|1707.7|1707.4|1708.2|1707.9|1707.7|1707.4|108
1699911300000|2023-11-13 21:35:00|1707.6|1707.3|1707.3|1707|1707.7|1707.4|1707.3|1707|134
1699911600000|2023-11-13 21:40:00|1707.4|1707.1|1707.7|1707.4|1708|1707.7|1707.4|1707.1|400
1699911900000|2023-11-13 21:45:00|1707.6|1707.3|1707.6|1707.3|1707.8|1707.5|1707.5|1707.2|185
1699912200000|2023-11-13 21:50:00|1707.5|1707.2|1707.6|1707.3|1707.8|1707.5|1707.4|1707.1|122
1699912500000|2023-11-13 21:55:00|1707.5|1707.2|1707.9|1707.1|1708|1707.7|1707.5|1707|195
1699912800000|2023-11-13 22:00:00|1707.7|1706.9|1707.8|1707|1707.8|1707|1707.7|1706.9|0
1699913100000|2023-11-13 22:05:00|1707.6|1706.8|1707.8|1707|1707.8|1707|1707.6|1706.8|0
1699913400000|2023-11-13 22:10:00|1707.9|1707.1|1707.8|1707|1707.9|1707.1|1707.7|1706.9|0
1699913700000|2023-11-13 22:15:00|1708.1|1707.3|1708.1|1707.3|1708.1|1707.3|1708.1|1707.3|0
1699914000000|2023-11-13 22:20:00|1708|1707.2|1708|1707.2|1708|1707.2|1708|1707.2|0
1699914300000|2023-11-13 22:25:00|1708.1|1707.3|1708|1707.2|1708.1|1707.3|1708|1707.2|0
1699914900000|2023-11-13 22:35:00|1708.1|1707.3|1708.1|1707.3|1708.1|1707.3|1708.1|1707.3|0
1699915800000|2023-11-13 22:50:00|1708|1707.2|1708|1707.2|1708|1707.2|1708|1707.2|0
1699916100000|2023-11-13 22:55:00|1708.1|1707.3|1708|1707.2|1708.1|1707.3|1708|1707.2|0
1699916400000|2023-11-13 23:00:00|1707.9|1707.1|1707.7|1707.4|1708|1707.7|1707.6|1707.1|30
1699916700000|2023-11-13 23:05:00|1707.8|1707.5|1708.1|1707.8|1708.2|1707.9|1707.7|1707.4|133
1699917000000|2023-11-13 23:10:00|1708|1707.7|1707.6|1707.3|1708.1|1707.8|1707.6|1707.3|57
1699917300000|2023-11-13 23:15:00|1707.7|1707.4|1707.8|1707.5|1707.9|1707.6|1707.7|1707.4|38
1699917600000|2023-11-13 23:20:00|1707.7|1707.4|1707.4|1707.1|1707.8|1707.5|1707.4|1707.1|50
1699917900000|2023-11-13 23:25:00|1707.3|1707|1707.5|1707.2|1707.5|1707.2|1707.2|1706.9|37
1699918200000|2023-11-13 23:30:00|1707.4|1707.1|1707.1|1706.8|1707.4|1707.1|1706.9|1706.6|83
1699918500000|2023-11-13 23:35:00|1707.2|1706.9|1707|1706.7|1707.2|1706.9|1706.9|1706.6|20
1699918800000|2023-11-13 23:40:00|1707.1|1706.8|1707.3|1707|1707.5|1707.2|1707.1|1706.8|29
1699919100000|2023-11-13 23:45:00|1707.4|1707.1|1707.2|1706.9|1707.4|1707.1|1707.1|1706.8|86
1699919400000|2023-11-13 23:50:00|1707.3|1707|1707.5|1707.2|1707.5|1707.2|1707.2|1706.9|18
1699919700000|2023-11-13 23:55:00|1707.4|1707.1|1707.3|1707|1707.5|1707.2|1707.2|1706.9|46
1699920000000|2023-11-14 00:00:00|1707.2|1706.9|1707.1|1706.8|1707.4|1707.1|1706.8|1706.5|134
1699920300000|2023-11-14 00:05:00|1707|1706.7|1707.2|1706.9|1707.5|1707.2|1706.9|1706.6|49
1699920600000|2023-11-14 00:10:00|1707.1|1706.8|1707.3|1707|1707.5|1707.2|1707.1|1706.8|35
1699920900000|2023-11-14 00:15:00|1707.2|1706.9|1707.3|1707|1707.3|1707|1707.1|1706.8|33
1699921200000|2023-11-14 00:20:00|1707.4|1707.1|1706.5|1706.2|1707.4|1707.1|1706.4|1706.1|99
1699921500000|2023-11-14 00:25:00|1706.6|1706.3|1706.5|1706.2|1706.7|1706.4|1706.4|1706.1|45
1699921800000|2023-11-14 00:30:00|1706.6|1706.3|1706.6|1706.3|1706.6|1706.3|1706.5|1706.2|16
1699922100000|2023-11-14 00:35:00|1706.5|1706.2|1706.4|1706.1|1706.8|1706.5|1706.3|1706|40
1699922400000|2023-11-14 00:40:00|1706.5|1706.2|1706.7|1706.4|1706.8|1706.5|1706.5|1706.2|13
1699922700000|2023-11-14 00:45:00|1706.6|1706.3|1706.6|1706.3|1706.8|1706.5|1706.5|1706.2|56
1699923000000|2023-11-14 00:50:00|1706.5|1706.2|1706.9|1706.6|1706.9|1706.6|1706.5|1706.2|16
1699923300000|2023-11-14 00:55:00|1706.8|1706.5|1706.7|1706.4|1707.1|1706.8|1706.6|1706.3|82
1699923600000|2023-11-14 01:00:00|1706.8|1706.5|1706.9|1706.6|1707.2|1706.9|1706.7|1706.4|74
1699923900000|2023-11-14 01:05:00|1706.8|1706.5|1706.6|1706.3|1706.8|1706.5|1706.4|1706.1|25
1699924200000|2023-11-14 01:10:00|1706.7|1706.4|1706.6|1706.3|1706.8|1706.5|1706.4|1706.1|18
1699924500000|2023-11-14 01:15:00|1706.5|1706.2|1706.4|1706.1|1706.5|1706.2|1706.1|1705.8|39
1699924800000|2023-11-14 01:20:00|1706.3|1706|1706.4|1706.1|1706.4|1706.1|1705.9|1705.6|23
1699925100000|2023-11-14 01:25:00|1706.3|1706|1705.9|1705.6|1706.4|1706.1|1705.8|1705.5|34
1699925400000|2023-11-14 01:30:00|1705.8|1705.5|1706|1705.7|1706.5|1706.2|1705.8|1705.5|61
1699925700000|2023-11-14 01:35:00|1705.9|1705.6|1706.6|1706.3|1706.8|1706.5|1705.8|1705.5|79
1699926000000|2023-11-14 01:40:00|1706.5|1706.2|1706.4|1706.1|1706.5|1706.2|1706.2|1705.9|95
1699926300000|2023-11-14 01:45:00|1706.3|1706|1705.9|1705.6|1706.7|1706.4|1705.9|1705.6|65
1699926600000|2023-11-14 01:50:00|1706|1705.7|1706|1705.7|1706.1|1705.8|1705.8|1705.5|73
1699926900000|2023-11-14 01:55:00|1706.1|1705.8|1705.9|1705.6|1706.1|1705.8|1705.9|1705.6|37
1699927200000|2023-11-14 02:00:00|1705.8|1705.5|1706|1705.7|1706.2|1705.9|1705.6|1705.3|71
1699927500000|2023-11-14 02:05:00|1705.9|1705.6|1705.1|1704.8|1706|1705.7|1705.1|1704.8|105
1699927800000|2023-11-14 02:10:00|1705.2|1704.9|1705.6|1705.3|1705.6|1705.3|1705.2|1704.9|96
1699928100000|2023-11-14 02:15:00|1705.7|1705.4|1706.4|1706.1|1706.5|1706.2|1705.6|1705.3|55
1699928400000|2023-11-14 02:20:00|1706.3|1706|1705.9|1705.6|1706.3|1706|1705.6|1705.3|47
1699928700000|2023-11-14 02:25:00|1705.8|1705.5|1705.9|1705.6|1706.1|1705.8|1705.8|1705.5|20
1699929000000|2023-11-14 02:30:00|1705.8|1705.5|1706|1705.7|1706.1|1705.8|1705.8|1705.5|37
1699929300000|2023-11-14 02:35:00|1705.9|1705.6|1705.8|1705.5|1705.9|1705.6|1705.7|1705.4|11
1699929600000|2023-11-14 02:40:00|1705.9|1705.6|1705.9|1705.6|1706|1705.7|1705.8|1705.5|14
1699929900000|2023-11-14 02:45:00|1706|1705.7|1706.2|1705.9|1706.2|1705.9|1705.9|1705.6|19
1699930200000|2023-11-14 02:50:00|1706.3|1706|1706|1705.7|1706.3|1706|1706|1705.7|24
1699930500000|2023-11-14 02:55:00|1705.9|1705.6|1705.8|1705.5|1705.9|1705.6|1705.7|1705.4|31
1699930800000|2023-11-14 03:00:00|1705.7|1705.4|1705.2|1704.9|1705.8|1705.5|1705.1|1704.8|52
1699931100000|2023-11-14 03:05:00|1705.1|1704.8|1705.1|1704.8|1705.3|1705|1704.8|1704.5|63
1699931400000|2023-11-14 03:10:00|1705|1704.7|1705|1704.7|1705.1|1704.8|1704.9|1704.6|17
1699931700000|2023-11-14 03:15:00|1704.9|1704.6|1705.2|1704.9|1705.2|1704.9|1704.9|1704.6|22
1699932000000|2023-11-14 03:20:00|1705.1|1704.8|1705.2|1704.9|1705.2|1704.9|1705|1704.7|21
1699932300000|2023-11-14 03:25:00|1705.3|1705|1705.5|1705.2|1705.5|1705.2|1705.3|1705|39
1699932600000|2023-11-14 03:30:00|1705.4|1705.1|1705.8|1705.5|1705.8|1705.5|1705.4|1705.1|24
1699932900000|2023-11-14 03:35:00|1705.7|1705.4|1706.4|1706.1|1706.4|1706.1|1705.7|1705.4|75
1699933200000|2023-11-14 03:40:00|1706.5|1706.2|1706.7|1706.4|1706.7|1706.4|1706.3|1706|48
1699933500000|2023-11-14 03:45:00|1706.6|1706.3|1706.7|1706.4|1706.7|1706.4|1706.4|1706.1|15
1699933800000|2023-11-14 03:50:00|1706.8|1706.5|1706.9|1706.6|1706.9|1706.6|1706.6|1706.3|67
1699934100000|2023-11-14 03:55:00|1706.8|1706.5|1706.7|1706.4|1706.9|1706.6|1706.7|1706.4|13
1699934400000|2023-11-14 04:00:00|1706.6|1706.3|1706.6|1706.3|1706.7|1706.4|1706.5|1706.2|13
1699934700000|2023-11-14 04:05:00|1706.5|1706.2|1706.7|1706.4|1706.7|1706.4|1706.5|1706.2|16
1699935000000|2023-11-14 04:10:00|1706.6|1706.3|1706.8|1706.5|1707|1706.7|1706.6|1706.3|63
1699935300000|2023-11-14 04:15:00|1706.7|1706.4|1706.7|1706.4|1706.8|1706.5|1706.4|1706.1|65
1699935600000|2023-11-14 04:20:00|1706.6|1706.3|1706.8|1706.5|1706.8|1706.5|1706.6|1706.3|14
1699935900000|2023-11-14 04:25:00|1706.7|1706.4|1706.6|1706.3|1706.8|1706.5|1706.6|1706.3|11
1699936200000|2023-11-14 04:30:00|1706.5|1706.2|1706.7|1706.4|1706.7|1706.4|1706.5|1706.2|24
1699936500000|2023-11-14 04:35:00|1706.8|1706.5|1706.5|1706.2|1706.9|1706.6|1706.5|1706.2|9
1699936800000|2023-11-14 04:40:00|1706.6|1706.3|1706.3|1706|1706.6|1706.3|1706.3|1706|21
1699937100000|2023-11-14 04:45:00|1706.4|1706.1|1706|1705.7|1706.4|1706.1|1706|1705.7|24
1699937400000|2023-11-14 04:50:00|1706.1|1705.8|1706.2|1705.9|1706.2|1705.9|1706|1705.7|7
1699937700000|2023-11-14 04:55:00|1706.1|1705.8|1706.1|1705.8|1706.2|1705.9|1706.1|1705.8|12
1699938000000|2023-11-14 05:00:00|1706.2|1705.9|1705.9|1705.6|1706.2|1705.9|1705.8|1705.5|43
1699938300000|2023-11-14 05:05:00|1706|1705.7|1705.9|1705.6|1706.1|1705.8|1705.8|1705.5|14
1699938600000|2023-11-14 05:10:00|1705.8|1705.5|1705.6|1705.3|1705.9|1705.6|1705.5|1705.2|63
1699938900000|2023-11-14 05:15:00|1705.5|1705.2|1705.2|1704.9|1705.6|1705.3|1705.2|1704.9|38
1699939200000|2023-11-14 05:20:00|1705.3|1705|1705.2|1704.9|1705.3|1705|1705.1|1704.8|55
1699939500000|2023-11-14 05:25:00|1705.1|1704.8|1705.3|1705|1705.3|1705|1705|1704.7|22
1699939800000|2023-11-14 05:30:00|1705.2|1704.9|1705|1704.7|1705.3|1705|1704.9|1704.6|34
1699940100000|2023-11-14 05:35:00|1704.9|1704.6|1705.2|1704.9|1705.4|1705.1|1704.8|1704.5|52
1699940400000|2023-11-14 05:40:00|1705.1|1704.8|1705.3|1705|1705.3|1705|1705.1|1704.8|28
1699940700000|2023-11-14 05:45:00|1705.2|1704.9|1705.1|1704.8|1705.4|1705.1|1705.1|1704.8|23
1699941000000|2023-11-14 05:50:00|1704.9|1704.6|1705.1|1704.8|1705.2|1704.9|1704.9|1704.6|39
1699941300000|2023-11-14 05:55:00|1705.2|1704.9|1705.1|1704.8|1705.3|1705|1705|1704.7|70
1699941600000|2023-11-14 06:00:00|1705|1704.7|1704.9|1704.6|1705|1704.7|1704.5|1704.2|167
1699941900000|2023-11-14 06:05:00|1704.8|1704.5|1704.9|1704.6|1705.1|1704.8|1704.8|1704.5|32
1699942200000|2023-11-14 06:10:00|1704.8|1704.5|1705.1|1704.8|1705.3|1705|1704.8|1704.5|34
1699942500000|2023-11-14 06:15:00|1705|1704.7|1705.2|1704.9|1705.4|1705.1|1704.7|1704.4|155
1699942800000|2023-11-14 06:20:00|1705.1|1704.8|1705.4|1705.1|1705.4|1705.1|1705.1|1704.8|11
1699943100000|2023-11-14 06:25:00|1705.3|1705|1705.3|1705|1705.5|1705.2|1705.3|1705|36
1699943400000|2023-11-14 06:30:00|1705.2|1704.9|1705|1704.7|1705.3|1705|1705|1704.7|27
1699943700000|2023-11-14 06:35:00|1705.1|1704.8|1705.2|1704.9|1705.2|1704.9|1705|1704.7|31
1699944000000|2023-11-14 06:40:00|1705.1|1704.8|1705.9|1705.6|1705.9|1705.6|1705.1|1704.8|76
1699944300000|2023-11-14 06:45:00|1705.8|1705.5|1705.4|1705.1|1706.1|1705.8|1705.4|1705.1|75
1699944600000|2023-11-14 06:50:00|1705.5|1705.2|1706.2|1705.9|1706.2|1705.9|1705.5|1705.2|123
1699944900000|2023-11-14 06:55:00|1706.1|1705.8|1705.9|1705.6|1706.1|1705.8|1705.8|1705.5|19
1699945200000|2023-11-14 07:00:00|1705.8|1705.5|1706.1|1705.8|1706.2|1705.9|1705.3|1705|100
1699945500000|2023-11-14 07:05:00|1706|1705.7|1705.8|1705.5|1706.2|1705.9|1705.7|1705.4|64
1699945800000|2023-11-14 07:10:00|1705.9|1705.6|1705.9|1705.6|1706.1|1705.8|1705.8|1705.5|55
1699946100000|2023-11-14 07:15:00|1705.8|1705.5|1706.3|1706|1706.4|1706.1|1705.8|1705.5|69
1699946400000|2023-11-14 07:20:00|1706.4|1706.1|1706|1705.7|1706.6|1706.3|1706|1705.7|72
1699946700000|2023-11-14 07:25:00|1705.9|1705.6|1706.3|1706|1706.3|1706|1705.8|1705.5|43
1699947000000|2023-11-14 07:30:00|1706.2|1705.9|1706.6|1706.3|1706.7|1706.4|1706.2|1705.9|48
1699947300000|2023-11-14 07:35:00|1706.7|1706.4|1706.7|1706.4|1706.8|1706.5|1706.6|1706.3|18
1699947600000|2023-11-14 07:40:00|1706.6|1706.3|1707.1|1706.8|1707.1|1706.8|1706.6|1706.3|69
1699947900000|2023-11-14 07:45:00|1707|1706.7|1707.3|1707|1707.4|1707.1|1706.9|1706.6|72
1699948200000|2023-11-14 07:50:00|1707.2|1706.9|1707.3|1707|1707.5|1707.2|1707.1|1706.8|101
1699948500000|2023-11-14 07:55:00|1707.2|1706.9|1707.2|1706.9|1707.4|1707.1|1707.1|1706.8|117
1699948800000|2023-11-14 08:00:00|1707.3|1707|1706.3|1706|1707.5|1707.2|1706.1|1705.8|377
1699949100000|2023-11-14 08:05:00|1706.4|1706.1|1705.5|1705.2|1707|1706.7|1705.5|1705.2|209
1699949400000|2023-11-14 08:10:00|1705.6|1705.3|1704|1703.7|1705.7|1705.4|1704|1703.7|248
1699949700000|2023-11-14 08:15:00|1704.1|1703.8|1704.7|1704.4|1704.7|1704.4|1703.9|1703.6|228
1699950000000|2023-11-14 08:20:00|1704.6|1704.3|1705|1704.7|1705.3|1705|1704.3|1704|94
1699950300000|2023-11-14 08:25:00|1705.1|1704.8|1705.2|1704.9|1705.3|1705|1704.5|1704.2|111
1699950600000|2023-11-14 08:30:00|1705.3|1705|1706.1|1705.8|1706.1|1705.8|1705|1704.7|122
1699950900000|2023-11-14 08:35:00|1706|1705.7|1706.8|1706.5|1706.8|1706.5|1706|1705.7|151
1699951200000|2023-11-14 08:40:00|1706.7|1706.4|1706|1705.7|1706.9|1706.6|1705.6|1705.3|263
1699951500000|2023-11-14 08:45:00|1706.1|1705.8|1706.3|1706|1706.3|1706|1705.3|1705|84
1699951800000|2023-11-14 08:50:00|1706.4|1706.1|1707.3|1707|1707.4|1707.1|1706.4|1706.1|219
1699952100000|2023-11-14 08:55:00|1707.4|1707.1|1707.3|1707|1707.8|1707.5|1707.2|1706.9|54
1699952400000|2023-11-14 09:00:00|1707.2|1706.9|1707|1706.7|1707.5|1707.2|1706.8|1706.5|104
1699952700000|2023-11-14 09:05:00|1707.1|1706.8|1708|1707.7|1708.1|1707.8|1706.9|1706.6|163
1699953000000|2023-11-14 09:10:00|1708.2|1707.9|1708.6|1708.3|1709|1708.7|1708.1|1707.8|238
1699953300000|2023-11-14 09:15:00|1708.9|1708.6|1709.4|1709.1|1709.4|1709.1|1708.7|1708.4|87
1699953600000|2023-11-14 09:20:00|1709.5|1709.2|1709.1|1708.8|1709.8|1709.5|1709|1708.7|212
1699953900000|2023-11-14 09:25:00|1709|1708.7|1708.7|1708.4|1709.1|1708.8|1708.4|1708.1|198
1699954200000|2023-11-14 09:30:00|1708.6|1708.3|1708|1707.7|1708.7|1708.4|1707.7|1707.4|153
1699954500000|2023-11-14 09:35:00|1707.9|1707.6|1708.6|1708.3|1709.1|1708.8|1707|1706.7|601
1699954800000|2023-11-14 09:40:00|1708.7|1708.4|1708|1707.7|1709|1708.7|1707.6|1707.3|138
1699955100000|2023-11-14 09:45:00|1707.9|1707.6|1709.1|1708.8|1709.2|1708.9|1707.4|1707.1|81
1699955400000|2023-11-14 09:50:00|1709|1708.7|1708.6|1708.3|1709.3|1709|1708.5|1708.2|74
1699955700000|2023-11-14 09:55:00|1708.5|1708.2|1709.1|1708.8|1709.1|1708.8|1708.3|1708|68
1699956000000|2023-11-14 10:00:00|1709.2|1708.9|1708.3|1708|1709.5|1709.2|1708.1|1707.8|84
1699956300000|2023-11-14 10:05:00|1708.2|1707.9|1708.3|1708|1708.4|1708.1|1708|1707.7|88
1699956600000|2023-11-14 10:10:00|1708.2|1707.9|1708.9|1708.6|1709.1|1708.8|1708.2|1707.9|87
1699956900000|2023-11-14 10:15:00|1708.8|1708.5|1709.1|1708.8|1709.2|1708.9|1708.6|1708.3|89
1699957200000|2023-11-14 10:20:00|1709.2|1708.9|1709.7|1709.4|1709.9|1709.6|1709|1708.7|70
1699957500000|2023-11-14 10:25:00|1709.8|1709.5|1710.3|1710|1710.4|1710.1|1709.7|1709.4|88
1699957800000|2023-11-14 10:30:00|1710.2|1709.9|1709|1708.7|1710.3|1710|1708.8|1708.5|110
1699958100000|2023-11-14 10:35:00|1708.9|1708.6|1708.5|1708.2|1709.2|1708.9|1708.4|1708.1|127
1699958400000|2023-11-14 10:40:00|1708.4|1708.1|1707|1706.7|1708.6|1708.3|1706.8|1706.5|170
1699958700000|2023-11-14 10:45:00|1706.9|1706.6|1706|1705.7|1707|1706.7|1705.9|1705.6|92
1699959000000|2023-11-14 10:50:00|1705.9|1705.6|1706.2|1705.9|1706.3|1706|1705.5|1705.2|74
1699959300000|2023-11-14 10:55:00|1706.1|1705.8|1706.4|1706.1|1706.8|1706.5|1706|1705.7|80
1699959600000|2023-11-14 11:00:00|1706.5|1706.2|1706|1705.7|1706.8|1706.5|1706|1705.7|214
1699959900000|2023-11-14 11:05:00|1705.9|1705.6|1705.1|1704.8|1706.4|1706.1|1705|1704.7|73
1699960200000|2023-11-14 11:10:00|1705|1704.7|1705|1704.7|1705.5|1705.2|1704.8|1704.5|128
1699960500000|2023-11-14 11:15:00|1704.9|1704.6|1705.6|1705.3|1705.7|1705.4|1704.8|1704.5|80
1699960800000|2023-11-14 11:20:00|1705.7|1705.4|1705|1704.7|1705.8|1705.5|1704.9|1704.6|123
1699961100000|2023-11-14 11:25:00|1704.9|1704.6|1704.9|1704.6|1705|1704.7|1704.5|1704.2|117
1699961400000|2023-11-14 11:30:00|1704.8|1704.5|1705.3|1705|1705.6|1705.3|1704.6|1704.3|61
1699961700000|2023-11-14 11:35:00|1705.2|1704.9|1705.4|1705.1|1705.8|1705.5|1705.2|1704.9|80
1699962000000|2023-11-14 11:40:00|1705.5|1705.2|1705.5|1705.2|1705.7|1705.4|1704.8|1704.5|87
1699962300000|2023-11-14 11:45:00|1705.4|1705.1|1705|1704.7|1705.5|1705.2|1704.9|1704.6|73
1699962600000|2023-11-14 11:50:00|1704.9|1704.6|1705.6|1705.3|1705.9|1705.6|1704.9|1704.6|48
1699962900000|2023-11-14 11:55:00|1705.7|1705.4|1706|1705.7|1706.4|1706.1|1705.6|1705.3|173
1699963200000|2023-11-14 12:00:00|1705.9|1705.6|1706.1|1705.8|1706.4|1706.1|1705.9|1705.6|79
1699963500000|2023-11-14 12:05:00|1706|1705.7|1706.3|1706|1706.6|1706.3|1705.8|1705.5|129
1699963800000|2023-11-14 12:10:00|1706.2|1705.9|1706.1|1705.8|1706.3|1706|1705.8|1705.5|174
1699964100000|2023-11-14 12:15:00|1706.2|1705.9|1705.7|1705.4|1706.3|1706|1705.6|1705.3|169
1699964400000|2023-11-14 12:20:00|1705.6|1705.3|1705.3|1705|1705.6|1705.3|1705.1|1704.8|225
1699964700000|2023-11-14 12:25:00|1705.2|1704.9|1705.5|1705.2|1705.9|1705.6|1705.1|1704.8|176
1699965000000|2023-11-14 12:30:00|1705.6|1705.3|1705.4|1705.1|1705.6|1705.3|1705|1704.7|122
1699965300000|2023-11-14 12:35:00|1705.3|1705|1705.7|1705.4|1705.7|1705.4|1705|1704.7|163
1699965600000|2023-11-14 12:40:00|1705.6|1705.3|1704.4|1704.1|1705.7|1705.4|1704.4|1704.1|141
1699965900000|2023-11-14 12:45:00|1704.3|1704|1703.4|1703.1|1704.8|1704.5|1703.2|1702.9|472
1699966200000|2023-11-14 12:50:00|1703.5|1703.2|1704.5|1704.2|1704.8|1704.5|1703.5|1703.2|161
1699966500000|2023-11-14 12:55:00|1704.4|1704.1|1705.9|1705.6|1706.1|1705.8|1704.3|1704|191
1699966800000|2023-11-14 13:00:00|1706|1705.7|1706.7|1706.4|1707.8|1707.5|1706|1705.7|418
1699967100000|2023-11-14 13:05:00|1706.6|1706.3|1708|1707.7|1708|1707.7|1705.7|1705.4|371
1699967400000|2023-11-14 13:10:00|1707.9|1707.6|1707.9|1707.6|1708.5|1708.2|1707.4|1707.1|397
1699967700000|2023-11-14 13:15:00|1708|1707.7|1708.5|1708.2|1708.9|1708.6|1707.8|1707.5|655
1699968000000|2023-11-14 13:20:00|1708.2|1707.9|1708.6|1708.3|1709.4|1709.1|1708.1|1707.8|654
1699968300000|2023-11-14 13:25:00|1708.5|1708.2|1707.3|1707|1708.8|1708.5|1706.8|1706.5|1166
1699968600000|2023-11-14 13:30:00|1706.2|1705.9|1745.4|1745.1|1746.5|1746.2|1706.2|1705.9|15374
1699968900000|2023-11-14 13:35:00|1745.5|1745.2|1754.7|1754.4|1755.4|1755.1|1745|1744.7|7556
1699969200000|2023-11-14 13:40:00|1754.5|1754.2|1754.6|1754.3|1763.3|1763|1752.7|1752.4|7588
1699969500000|2023-11-14 13:45:00|1754.3|1754|1766.7|1766.4|1766.8|1766.5|1752.9|1752.6|6777
1699969800000|2023-11-14 13:50:00|1766.4|1766.1|1774.6|1774.3|1778.4|1778.1|1764.2|1763.9|11309
1699970100000|2023-11-14 13:55:00|1774.5|1774.2|1767.1|1766.8|1775.6|1775.3|1764.6|1764.3|6120
1699970400000|2023-11-14 14:00:00|1766.4|1766.1|1763.9|1763.6|1766.4|1766.1|1761.7|1761.4|3047
1699970700000|2023-11-14 14:05:00|1764.3|1764|1768.9|1768.6|1769.2|1768.9|1763.4|1763.1|2529
1699971000000|2023-11-14 14:10:00|1768.7|1768.4|1767.3|1767|1769.2|1768.9|1765.8|1765.5|2146
1699971300000|2023-11-14 14:15:00|1767.2|1766.9|1768.2|1767.9|1769.3|1769|1765.9|1765.6|2027
1699971600000|2023-11-14 14:20:00|1768.1|1767.8|1765.8|1765.5|1768.5|1768.2|1764.9|1764.6|1511
1699971900000|2023-11-14 14:25:00|1765.9|1765.6|1758.5|1758.2|1769.9|1769.6|1757.6|1757.3|3854
1699972200000|2023-11-14 14:30:00|1758.2|1757.9|1766.4|1766.1|1766.5|1766.2|1758.2|1757.9|15484
1699972500000|2023-11-14 14:35:00|1766.5|1766.2|1766.3|1766|1768.2|1767.9|1763|1762.7|8298
1699972800000|2023-11-14 14:40:00|1766.2|1765.9|1768.5|1768.2|1770.2|1769.9|1765.7|1765.4|6838
1699973100000|2023-11-14 14:45:00|1768.4|1768.1|1772|1771.7|1776.7|1776.4|1768.4|1768.1|11053
1699973400000|2023-11-14 14:50:00|1771.9|1771.6|1773.4|1773.1|1774.8|1774.5|1769.3|1769|8459
1699973700000|2023-11-14 14:55:00|1773.3|1773|1773.8|1773.5|1774.6|1774.3|1772.2|1771.9|5814
1699974000000|2023-11-14 15:00:00|1773.6|1773.3|1778.6|1778.3|1779.9|1779.6|1772.9|1772.6|7611
1699974300000|2023-11-14 15:05:00|1778.5|1778.2|1774.2|1773.9|1779.6|1779.3|1771.3|1771|6478
1699974600000|2023-11-14 15:10:00|1774.4|1774.1|1772.4|1772.1|1775.9|1775.6|1772.3|1772|3785
1699974900000|2023-11-14 15:15:00|1772.5|1772.2|1773.8|1773.5|1774.5|1774.2|1770.7|1770.4|4214
1699975200000|2023-11-14 15:20:00|1773.9|1773.6|1779|1778.7|1781|1780.7|1773.1|1772.8|7892
1699975500000|2023-11-14 15:25:00|1779.1|1778.8|1781.6|1781.3|1782.4|1782.1|1778.5|1778.2|3533
1699975800000|2023-11-14 15:30:00|1781.7|1781.4|1783.4|1783.1|1783.5|1783.2|1779.9|1779.6|3872
1699976100000|2023-11-14 15:35:00|1783.5|1783.2|1785.9|1785.6|1786|1785.7|1782.3|1782|5089
1699976400000|2023-11-14 15:40:00|1786|1785.7|1785.6|1785.3|1786.6|1786.3|1784.3|1784|4196
1699976700000|2023-11-14 15:45:00|1785.7|1785.4|1787|1786.7|1789.5|1789.2|1785.6|1785.3|4963
1699977000000|2023-11-14 15:50:00|1786.9|1786.6|1788.7|1788.4|1788.9|1788.6|1785.9|1785.6|3409
1699977300000|2023-11-14 15:55:00|1788.9|1788.6|1787.2|1786.9|1789.7|1789.4|1786.6|1786.3|3471
1699977600000|2023-11-14 16:00:00|1787.1|1786.8|1789.2|1788.9|1789.3|1789|1787|1786.7|2424
1699977900000|2023-11-14 16:05:00|1789|1788.7|1788.5|1788.2|1789.2|1788.9|1787.4|1787.1|2393
1699978200000|2023-11-14 16:10:00|1788.4|1788.1|1791.4|1791.1|1792|1791.7|1788.2|1787.9|3572
1699978500000|2023-11-14 16:15:00|1791.3|1791|1791.9|1791.6|1792.7|1792.4|1790.3|1790|3235
1699978800000|2023-11-14 16:20:00|1791.8|1791.5|1794.2|1793.9|1794.3|1794|1791.1|1790.8|3440
1699979100000|2023-11-14 16:25:00|1794.3|1794|1793.6|1793.3|1795.2|1794.9|1792.5|1792.2|3949
1699979400000|2023-11-14 16:30:00|1793.7|1793.4|1795|1794.7|1795.1|1794.8|1792.6|1792.3|3226
1699979700000|2023-11-14 16:35:00|1794.9|1794.6|1792.4|1792.1|1796.9|1796.6|1792.4|1792.1|3772
1699980000000|2023-11-14 16:40:00|1792.5|1792.2|1792.8|1792.5|1793.7|1793.4|1791.9|1791.6|2933
1699980300000|2023-11-14 16:45:00|1793|1792.7|1792.3|1792|1794.7|1794.4|1791.4|1791.1|2572
1699980600000|2023-11-14 16:50:00|1792.4|1792.1|1790|1789.7|1792.6|1792.3|1788.5|1788.2|3229
1699980900000|2023-11-14 16:55:00|1789.8|1789.5|1786.2|1785.9|1789.9|1789.6|1785.8|1785.5|3947
1699981200000|2023-11-14 17:00:00|1786.3|1786|1786.5|1786.2|1787.8|1787.5|1785.7|1785.4|2638
1699981500000|2023-11-14 17:05:00|1786.4|1786.1|1783.4|1783.1|1786.5|1786.2|1782.9|1782.6|3890
1699981800000|2023-11-14 17:10:00|1784.1|1783.8|1783.8|1783.5|1785|1784.7|1783.3|1783|1989
1699982100000|2023-11-14 17:15:00|1783.6|1783.3|1782.9|1782.6|1783.9|1783.6|1782.2|1781.9|1923
1699982400000|2023-11-14 17:20:00|1782.8|1782.5|1781.5|1781.2|1782.9|1782.6|1781.1|1780.8|1548
1699982700000|2023-11-14 17:25:00|1781.6|1781.3|1782.8|1782.5|1784|1783.7|1781.3|1781|2110
1699983000000|2023-11-14 17:30:00|1783|1782.7|1785.6|1785.3|1786.3|1786|1783|1782.7|2528
1699983300000|2023-11-14 17:35:00|1785.5|1785.2|1785.8|1785.5|1785.9|1785.6|1784.1|1783.8|1484
1699983600000|2023-11-14 17:40:00|1785.7|1785.4|1786.3|1786|1787|1786.7|1784.5|1784.2|2192
1699983900000|2023-11-14 17:45:00|1786.5|1786.2|1787.9|1787.6|1787.9|1787.6|1786.2|1785.9|1616
1699984200000|2023-11-14 17:50:00|1787.8|1787.5|1788.4|1788.1|1788.6|1788.3|1787|1786.7|1496
1699984500000|2023-11-14 17:55:00|1788.5|1788.2|1788.2|1787.9|1788.7|1788.4|1787.2|1786.9|1130
1699984800000|2023-11-14 18:00:00|1788.3|1788|1789|1788.7|1789.1|1788.8|1787.6|1787.3|1372
1699985100000|2023-11-14 18:05:00|1788.9|1788.6|1789.7|1789.4|1790.1|1789.8|1788.2|1787.9|1322
1699985400000|2023-11-14 18:10:00|1789.8|1789.5|1789|1788.7|1789.9|1789.6|1788.8|1788.5|1349
1699985700000|2023-11-14 18:15:00|1788.9|1788.6|1789.1|1788.8|1789.7|1789.4|1788.2|1787.9|1043
1699986000000|2023-11-14 18:20:00|1789|1788.7|1789.1|1788.8|1789.4|1789.1|1788.1|1787.8|734
1699986300000|2023-11-14 18:25:00|1789.2|1788.9|1790.4|1790.1|1790.4|1790.1|1789.2|1788.9|1018
1699986600000|2023-11-14 18:30:00|1790.3|1790|1791.3|1791|1793.3|1793|1790.2|1789.9|2847
1699986900000|2023-11-14 18:35:00|1791.2|1790.9|1792|1791.7|1792.3|1792|1790.3|1790|1113
1699987200000|2023-11-14 18:40:00|1791.9|1791.6|1790.3|1790|1792.3|1792|1790|1789.7|1179
1699987500000|2023-11-14 18:45:00|1790.4|1790.1|1791.3|1791|1791.5|1791.2|1790|1789.7|986
1699987800000|2023-11-14 18:50:00|1791.4|1791.1|1789.9|1789.6|1791.8|1791.5|1789.3|1789|1028
1699988100000|2023-11-14 18:55:00|1790|1789.7|1788.5|1788.2|1790.5|1790.2|1788.3|1788|1270
1699988400000|2023-11-14 19:00:00|1788.7|1788.4|1788.4|1788.1|1789.3|1789|1787.7|1787.4|2506
1699988700000|2023-11-14 19:05:00|1788.3|1788|1787.3|1787|1788.8|1788.5|1785.7|1785.4|2828
1699989000000|2023-11-14 19:10:00|1787.2|1786.9|1789|1788.7|1789|1788.7|1785.9|1785.6|1766
1699989300000|2023-11-14 19:15:00|1788.9|1788.6|1787.2|1786.9|1789.3|1789|1786.9|1786.6|1481
1699989600000|2023-11-14 19:20:00|1787.3|1787|1787.3|1787|1787.3|1787|1785.5|1785.2|1941
1699989900000|2023-11-14 19:25:00|1787.2|1786.9|1788.4|1788.1|1789|1788.7|1787|1786.7|1115
1699990200000|2023-11-14 19:30:00|1788.5|1788.2|1790.2|1789.9|1790.5|1790.2|1788.4|1788.1|1821
1699990500000|2023-11-14 19:35:00|1790.3|1790|1789.9|1789.6|1790.3|1790|1789.5|1789.2|886
1699990800000|2023-11-14 19:40:00|1790|1789.7|1789.9|1789.6|1791|1790.7|1789.6|1789.3|1585
1699991100000|2023-11-14 19:45:00|1790|1789.7|1790.5|1790.2|1790.8|1790.5|1789.4|1789.1|1165
1699991400000|2023-11-14 19:50:00|1790.6|1790.3|1790.5|1790.2|1790.9|1790.6|1789.9|1789.6|983
1699991700000|2023-11-14 19:55:00|1790.6|1790.3|1791.1|1790.8|1791.4|1791.1|1790.2|1789.9|1458
1699992000000|2023-11-14 20:00:00|1791.2|1790.9|1792.1|1791.8|1792.3|1792|1790.7|1790.4|2094
1699992300000|2023-11-14 20:05:00|1792|1791.7|1793.2|1792.9|1793.6|1793.3|1791.4|1791.1|1516
1699992600000|2023-11-14 20:10:00|1793|1792.7|1794.6|1794.3|1794.8|1794.5|1793|1792.7|1933
1699992900000|2023-11-14 20:15:00|1794.7|1794.4|1795.2|1794.9|1795.4|1795.1|1794.3|1794|2164
1699993200000|2023-11-14 20:20:00|1795.1|1794.8|1795.3|1795|1797.1|1796.8|1795|1794.7|3568
1699993500000|2023-11-14 20:25:00|1795.4|1795.1|1797.9|1797.6|1798.2|1797.9|1794.2|1793.9|2593
1699993800000|2023-11-14 20:30:00|1797.8|1797.5|1798.9|1798.6|1799.3|1799|1796.9|1796.6|2535
1699994100000|2023-11-14 20:35:00|1798.8|1798.5|1798.9|1798.6|1800.2|1799.9|1797.5|1797.2|3985
1699994400000|2023-11-14 20:40:00|1798.8|1798.5|1800|1799.7|1800.6|1800.3|1798.2|1797.9|5158
1699994700000|2023-11-14 20:45:00|1799.8|1799.5|1798.4|1798.1|1800.2|1799.9|1798.4|1798.1|4622
1699995000000|2023-11-14 20:50:00|1797.9|1797.6|1800.1|1799.8|1800.2|1799.9|1797.3|1797|8739
1699995300000|2023-11-14 20:55:00|1800.2|1799.9|1800.9|1800.6|1801.2|1800.9|1798.5|1798.2|22870
1699995600000|2023-11-14 21:00:00|1800.7|1800.4|1802.8|1802.5|1803.3|1803|1800.2|1799.9|7725
1699995900000|2023-11-14 21:05:00|1802.7|1802.4|1802.6|1802.3|1802.9|1802.6|1802.2|1801.9|1706
1699996200000|2023-11-14 21:10:00|1802.5|1802.2|1801.2|1800.9|1802.7|1802.4|1801.1|1800.8|1498
1699996500000|2023-11-14 21:15:00|1801.3|1801|1801.1|1800.8|1801.9|1801.6|1801.1|1800.8|635
1699996800000|2023-11-14 21:20:00|1801.2|1800.9|1801.1|1800.8|1801.4|1801.1|1800.5|1800.2|669
1699997100000|2023-11-14 21:25:00|1801.2|1800.9|1801.8|1801.5|1801.8|1801.5|1801.2|1800.9|611
1699997400000|2023-11-14 21:30:00|1801.9|1801.6|1802.3|1802|1802.4|1802.1|1801.7|1801.4|296
1699997700000|2023-11-14 21:35:00|1802.5|1802.2|1802.8|1802.5|1802.8|1802.5|1802.4|1802.1|248
1699998000000|2023-11-14 21:40:00|1802.9|1802.6|1803.3|1803|1803.4|1803.1|1802.9|1802.6|533
1699998300000|2023-11-14 21:45:00|1803.2|1802.9|1802.9|1802.6|1803.2|1802.9|1802.6|1802.3|253
1699998600000|2023-11-14 21:50:00|1803|1802.7|1803|1802.7|1803.2|1802.9|1802.8|1802.5|248
1699998900000|2023-11-14 21:55:00|1803.1|1802.8|1802.8|1802|1803.3|1803|1802.5|1802|364
1699999200000|2023-11-14 22:00:00|1802.9|1802.1|1802.8|1802|1803|1802.2|1802.8|1802|0
1699999500000|2023-11-14 22:05:00|1802.7|1801.9|1802.8|1802|1803|1802.2|1802.6|1801.8|0
1699999800000|2023-11-14 22:10:00|1802.9|1802.1|1802.6|1801.8|1802.9|1802.1|1802.6|1801.8|0
1700000100000|2023-11-14 22:15:00|1802.8|1802|1803|1802.2|1803.1|1802.3|1802.8|1802|0
1700000400000|2023-11-14 22:20:00|1803.1|1802.3|1803|1802.2|1803.1|1802.3|1803|1802.2|0
1700000700000|2023-11-14 22:25:00|1803.1|1802.3|1803|1802.2|1803.1|1802.3|1803|1802.2|0
1700001000000|2023-11-14 22:30:00|1802.9|1802.1|1802.9|1802.1|1802.9|1802.1|1802.9|1802.1|0
1700001300000|2023-11-14 22:35:00|1803|1802.2|1803|1802.2|1803.1|1802.3|1802.9|1802.1|0
1700001600000|2023-11-14 22:40:00|1803.1|1802.3|1803.1|1802.3|1803.1|1802.3|1803.1|1802.3|0
1700002200000|2023-11-14 22:50:00|1803.2|1802.4|1803.1|1802.3|1803.2|1802.4|1803.1|1802.3|0
1700002500000|2023-11-14 22:55:00|1803.2|1802.4|1803.3|1802.5|1803.4|1802.6|1803.2|1802.4|0
1700002800000|2023-11-14 23:00:00|1803.5|1803.2|1804.6|1804.3|1805.1|1804.8|1802.3|1802|587
1700003100000|2023-11-14 23:05:00|1804.4|1804.1|1804.3|1804|1804.8|1804.5|1804.2|1803.9|144
1700003400000|2023-11-14 23:10:00|1804.5|1804.2|1804.6|1804.3|1804.6|1804.3|1804.3|1804|42
1700003700000|2023-11-14 23:15:00|1804.5|1804.2|1804.8|1804.5|1804.9|1804.6|1804.5|1804.2|98
1700004000000|2023-11-14 23:20:00|1804.9|1804.6|1804.5|1804.2|1805|1804.7|1804.5|1804.2|130
1700004300000|2023-11-14 23:25:00|1804.4|1804.1|1804.5|1804.2|1804.7|1804.4|1804.3|1804|124
1700004600000|2023-11-14 23:30:00|1804.6|1804.3|1804.5|1804.2|1804.6|1804.3|1803.9|1803.6|218
1700004900000|2023-11-14 23:35:00|1804.6|1804.3|1804.8|1804.5|1804.9|1804.6|1804.6|1804.3|51
1700005200000|2023-11-14 23:40:00|1804.7|1804.4|1805.2|1804.9|1805.5|1805.2|1804.7|1804.4|176
1700005500000|2023-11-14 23:45:00|1805.1|1804.8|1804.4|1804.1|1805.1|1804.8|1804.3|1804|84
1700005800000|2023-11-14 23:50:00|1804.3|1804|1804.4|1804.1|1804.7|1804.4|1804.3|1804|99
1700006100000|2023-11-14 23:55:00|1804.5|1804.2|1803.9|1803.6|1804.5|1804.2|1803.8|1803.5|76
1700006400000|2023-11-15 00:00:00|1804|1803.7|1803.3|1803|1804.2|1803.9|1803.1|1802.8|109
1700006700000|2023-11-15 00:05:00|1803.2|1802.9|1803.1|1802.8|1803.3|1803|1802.8|1802.5|91
1700007000000|2023-11-15 00:10:00|1803.2|1802.9|1801.9|1801.6|1803.2|1802.9|1801.8|1801.5|208
1700007300000|2023-11-15 00:15:00|1802|1801.7|1802.3|1802|1802.4|1802.1|1801.9|1801.6|118
1700007600000|2023-11-15 00:20:00|1802.4|1802.1|1802.6|1802.3|1802.6|1802.3|1802.1|1801.8|208
1700007900000|2023-11-15 00:25:00|1802.5|1802.2|1802.7|1802.4|1803.2|1802.9|1802.4|1802.1|130
1700008200000|2023-11-15 00:30:00|1802.6|1802.3|1802.6|1802.3|1802.8|1802.5|1802.3|1802|143
1700008500000|2023-11-15 00:35:00|1802.7|1802.4|1802.8|1802.5|1803.1|1802.8|1802.6|1802.3|76
1700008800000|2023-11-15 00:40:00|1802.9|1802.6|1802.7|1802.4|1802.9|1802.6|1802.5|1802.2|86
1700009100000|2023-11-15 00:45:00|1802.6|1802.3|1802.8|1802.5|1802.8|1802.5|1802.4|1802.1|102
1700009400000|2023-11-15 00:50:00|1803|1802.7|1803.7|1803.4|1803.8|1803.5|1803|1802.7|195
1700009700000|2023-11-15 00:55:00|1803.8|1803.5|1804|1803.7|1804.3|1804|1803.6|1803.3|131
1700010000000|2023-11-15 01:00:00|1803.9|1803.6|1803.6|1803.3|1804.1|1803.8|1803.4|1803.1|149
1700010300000|2023-11-15 01:05:00|1803.5|1803.2|1803.7|1803.4|1804.2|1803.9|1803.4|1803.1|138
1700010600000|2023-11-15 01:10:00|1803.8|1803.5|1804.2|1803.9|1804.2|1803.9|1803.6|1803.3|136
1700010900000|2023-11-15 01:15:00|1804.3|1804|1803.4|1803.1|1804.4|1804.1|1803.4|1803.1|98
1700011200000|2023-11-15 01:20:00|1803.3|1803|1803.3|1803|1803.6|1803.3|1802.8|1802.5|292
1700011500000|2023-11-15 01:25:00|1803.4|1803.1|1802.7|1802.4|1803.4|1803.1|1802.6|1802.3|138
1700011800000|2023-11-15 01:30:00|1802.9|1802.6|1801.8|1801.5|1802.9|1802.6|1801.7|1801.4|155
1700012100000|2023-11-15 01:35:00|1801.9|1801.6|1802.3|1802|1802.5|1802.2|1801.8|1801.5|110
1700012400000|2023-11-15 01:40:00|1802.4|1802.1|1803|1802.7|1803.5|1803.2|1802.3|1802|61
1700012700000|2023-11-15 01:45:00|1803.1|1802.8|1803.9|1803.6|1804.3|1804|1803.1|1802.8|159
1700013000000|2023-11-15 01:50:00|1803.8|1803.5|1803.2|1802.9|1804|1803.7|1803.1|1802.8|60
1700013300000|2023-11-15 01:55:00|1803.1|1802.8|1803.4|1803.1|1803.6|1803.3|1803.1|1802.8|13
1700013600000|2023-11-15 02:00:00|1803.3|1803|1803.4|1803.1|1804|1803.7|1803.3|1803|81
1700013900000|2023-11-15 02:05:00|1803.3|1803|1802.7|1802.4|1803.4|1803.1|1802.5|1802.2|87
1700014200000|2023-11-15 02:10:00|1802.6|1802.3|1802.9|1802.6|1803|1802.7|1802.5|1802.2|40
1700014500000|2023-11-15 02:15:00|1802.8|1802.5|1803.5|1803.2|1803.6|1803.3|1802.8|1802.5|95
1700014800000|2023-11-15 02:20:00|1803.4|1803.1|1803.5|1803.2|1803.7|1803.4|1803.1|1802.8|42
1700015100000|2023-11-15 02:25:00|1803.6|1803.3|1803.4|1803.1|1803.7|1803.4|1803.2|1802.9|68
1700015400000|2023-11-15 02:30:00|1803.3|1803|1803.8|1803.5|1803.9|1803.6|1803.1|1802.8|47
1700015700000|2023-11-15 02:35:00|1803.9|1803.6|1804.3|1804|1804.4|1804.1|1803.9|1803.6|80
1700016000000|2023-11-15 02:40:00|1804.2|1803.9|1804.7|1804.4|1804.7|1804.4|1803.9|1803.6|67
1700016300000|2023-11-15 02:45:00|1804.6|1804.3|1805.4|1805.1|1805.8|1805.5|1804.6|1804.3|235
1700016600000|2023-11-15 02:50:00|1805.5|1805.2|1806.2|1805.9|1806.2|1805.9|1805.4|1805.1|216
1700016900000|2023-11-15 02:55:00|1806.1|1805.8|1806.9|1806.6|1807|1806.7|1806|1805.7|208
1700017200000|2023-11-15 03:00:00|1806.8|1806.5|1806.3|1806|1806.9|1806.6|1806|1805.7|107
1700017500000|2023-11-15 03:05:00|1806.2|1805.9|1806.3|1806|1806.4|1806.1|1806.1|1805.8|48
1700017800000|2023-11-15 03:10:00|1806.2|1805.9|1806.6|1806.3|1806.6|1806.3|1806.2|1805.9|58
1700018100000|2023-11-15 03:15:00|1806.7|1806.4|1806.2|1805.9|1807.3|1807|1806.2|1805.9|140
1700018400000|2023-11-15 03:20:00|1806.1|1805.8|1805.6|1805.3|1806.3|1806|1805.6|1805.3|61
1700018700000|2023-11-15 03:25:00|1805.5|1805.2|1805|1804.7|1805.7|1805.4|1805|1804.7|93
1700019000000|2023-11-15 03:30:00|1805.1|1804.8|1804.7|1804.4|1805.1|1804.8|1804.6|1804.3|68
1700019300000|2023-11-15 03:35:00|1804.6|1804.3|1804.7|1804.4|1805.1|1804.8|1804.6|1804.3|54
1700019600000|2023-11-15 03:40:00|1804.8|1804.5|1804.9|1804.6|1805.1|1804.8|1804.8|1804.5|47
1700019900000|2023-11-15 03:45:00|1804.8|1804.5|1804.8|1804.5|1805.1|1804.8|1804.7|1804.4|35
1700020200000|2023-11-15 03:50:00|1804.9|1804.6|1804.9|1804.6|1805|1804.7|1804.7|1804.4|69
1700020500000|2023-11-15 03:55:00|1805|1804.7|1805.3|1805|1805.4|1805.1|1804.9|1804.6|55
1700020800000|2023-11-15 04:00:00|1805.4|1805.1|1805.3|1805|1805.4|1805.1|1805.1|1804.8|44
1700021100000|2023-11-15 04:05:00|1805.2|1804.9|1806.3|1806|1806.3|1806|1805.2|1804.9|182
1700021400000|2023-11-15 04:10:00|1806.4|1806.1|1806.4|1806.1|1806.5|1806.2|1806.2|1805.9|61
1700021700000|2023-11-15 04:15:00|1806.3|1806|1806.1|1805.8|1806.5|1806.2|1806|1805.7|78
1700022000000|2023-11-15 04:20:00|1806|1805.7|1805.9|1805.6|1806.2|1805.9|1805.8|1805.5|53
1700022300000|2023-11-15 04:25:00|1805.8|1805.5|1805.8|1805.5|1805.9|1805.6|1805.8|1805.5|5
1700022600000|2023-11-15 04:30:00|1805.9|1805.6|1805.7|1805.4|1806.2|1805.9|1805.5|1805.2|151
1700022900000|2023-11-15 04:35:00|1805.6|1805.3|1806|1805.7|1806.3|1806|1805.6|1805.3|66
1700023200000|2023-11-15 04:40:00|1805.9|1805.6|1806.5|1806.2|1806.5|1806.2|1805.9|1805.6|54
1700023500000|2023-11-15 04:45:00|1806.4|1806.1|1806.3|1806|1806.4|1806.1|1806.1|1805.8|14
1700023800000|2023-11-15 04:50:00|1806.2|1805.9|1806.1|1805.8|1806.3|1806|1805.9|1805.6|38
1700024100000|2023-11-15 04:55:00|1806|1805.7|1805.7|1805.4|1806.2|1805.9|1805.6|1805.3|77
1700024400000|2023-11-15 05:00:00|1805.6|1805.3|1806|1805.7|1806|1805.7|1805.4|1805.1|37
1700024700000|2023-11-15 05:05:00|1805.9|1805.6|1805.5|1805.2|1806|1805.7|1805.5|1805.2|19
1700025000000|2023-11-15 05:10:00|1805.6|1805.3|1805.9|1805.6|1805.9|1805.6|1805.6|1805.3|23
1700025300000|2023-11-15 05:15:00|1806|1805.7|1806.4|1806.1|1806.5|1806.2|1806|1805.7|35
1700025600000|2023-11-15 05:20:00|1806.3|1806|1806.5|1806.2|1806.6|1806.3|1806.2|1805.9|22
1700025900000|2023-11-15 05:25:00|1806.4|1806.1|1808.2|1807.9|1808.5|1808.2|1806.2|1805.9|325
1700026200000|2023-11-15 05:30:00|1808.1|1807.8|1808.9|1808.6|1808.9|1808.6|1807.7|1807.4|140
1700026500000|2023-11-15 05:35:00|1809.1|1808.8|1809.5|1809.2|1809.7|1809.4|1809|1808.7|206
1700026800000|2023-11-15 05:40:00|1809.4|1809.1|1808.8|1808.5|1809.5|1809.2|1808.8|1808.5|150
1700027100000|2023-11-15 05:45:00|1808.9|1808.6|1809.5|1809.2|1809.5|1809.2|1808.9|1808.6|124
1700027400000|2023-11-15 05:50:00|1809.4|1809.1|1808.8|1808.5|1809.7|1809.4|1808.7|1808.4|137
1700027700000|2023-11-15 05:55:00|1808.7|1808.4|1808.7|1808.4|1808.8|1808.5|1808.4|1808.1|65
1700028000000|2023-11-15 06:00:00|1808.6|1808.3|1808.8|1808.5|1808.8|1808.5|1808.4|1808.1|166
1700028300000|2023-11-15 06:05:00|1808.7|1808.4|1808.8|1808.5|1809.1|1808.8|1808.7|1808.4|143
1700028600000|2023-11-15 06:10:00|1808.9|1808.6|1808.6|1808.3|1808.9|1808.6|1808.4|1808.1|153
1700028900000|2023-11-15 06:15:00|1808.8|1808.5|1809|1808.7|1809.1|1808.8|1808.7|1808.4|65
1700029200000|2023-11-15 06:20:00|1809.1|1808.8|1808.7|1808.4|1809.2|1808.9|1808.7|1808.4|30
1700029500000|2023-11-15 06:25:00|1808.8|1808.5|1809.2|1808.9|1809.2|1808.9|1808.8|1808.5|46
1700029800000|2023-11-15 06:30:00|1809.1|1808.8|1809.2|1808.9|1809.2|1808.9|1808.8|1808.5|57
1700030100000|2023-11-15 06:35:00|1809.1|1808.8|1809.7|1809.4|1809.8|1809.5|1808.9|1808.6|58
1700030400000|2023-11-15 06:40:00|1809.8|1809.5|1810.3|1810|1810.4|1810.1|1809.5|1809.2|253
1700030700000|2023-11-15 06:45:00|1810.2|1809.9|1810.7|1810.4|1811.5|1811.2|1810.1|1809.8|701
1700031000000|2023-11-15 06:50:00|1810.6|1810.3|1810.8|1810.5|1812.2|1811.9|1810.5|1810.2|490
1700031300000|2023-11-15 06:55:00|1810.9|1810.6|1810.9|1810.6|1811.1|1810.8|1810.5|1810.2|248
1700031600000|2023-11-15 07:00:00|1811|1810.7|1809.5|1809.2|1811.7|1811.4|1808.6|1808.3|643
1700031900000|2023-11-15 07:05:00|1809.6|1809.3|1808.7|1808.4|1809.6|1809.3|1808.3|1808|247
1700032200000|2023-11-15 07:10:00|1808.8|1808.5|1809.2|1808.9|1809.3|1809|1808.6|1808.3|194
1700032500000|2023-11-15 07:15:00|1809.1|1808.8|1808.8|1808.5|1809.3|1809|1808.7|1808.4|167
1700032800000|2023-11-15 07:20:00|1808.9|1808.6|1808|1807.7|1808.9|1808.6|1808|1807.7|97
1700033100000|2023-11-15 07:25:00|1808.2|1807.9|1808.6|1808.3|1808.7|1808.4|1808|1807.7|178
1700033400000|2023-11-15 07:30:00|1808.8|1808.5|1808.9|1808.6|1809|1808.7|1808.5|1808.2|120
1700033700000|2023-11-15 07:35:00|1808.8|1808.5|1809.5|1809.2|1809.7|1809.4|1808.7|1808.4|114
1700034000000|2023-11-15 07:40:00|1809.6|1809.3|1809.2|1808.9|1809.8|1809.5|1809.2|1808.9|107
1700034300000|2023-11-15 07:45:00|1809.1|1808.8|1808.9|1808.6|1809.2|1808.9|1808.7|1808.4|114
1700034600000|2023-11-15 07:50:00|1808.8|1808.5|1809.2|1808.9|1809.5|1809.2|1808.8|1808.5|269
1700034900000|2023-11-15 07:55:00|1809.1|1808.8|1809.1|1808.8|1809.4|1809.1|1808.7|1808.4|105
1700035200000|2023-11-15 08:00:00|1809.2|1808.9|1810.5|1810.2|1810.9|1810.6|1809.1|1808.8|634
1700035500000|2023-11-15 08:05:00|1810.6|1810.3|1809.9|1809.6|1811.9|1811.6|1809.8|1809.5|415
1700035800000|2023-11-15 08:10:00|1809.8|1809.5|1810.7|1810.4|1811.4|1811.1|1808|1807.7|666
1700036100000|2023-11-15 08:15:00|1810.6|1810.3|1811|1810.7|1811.7|1811.4|1810.6|1810.3|581
1700036400000|2023-11-15 08:20:00|1810.9|1810.6|1811.4|1811.1|1811.4|1811.1|1810.5|1810.2|420
1700036700000|2023-11-15 08:25:00|1811.5|1811.2|1811.6|1811.3|1811.8|1811.5|1811.1|1810.8|204
1700037000000|2023-11-15 08:30:00|1811.5|1811.2|1812.1|1811.8|1812.1|1811.8|1811.1|1810.8|334
1700037300000|2023-11-15 08:35:00|1812.2|1811.9|1812.8|1812.5|1813.5|1813.2|1812.2|1811.9|521
1700037600000|2023-11-15 08:40:00|1812.7|1812.4|1814.5|1814.2|1814.8|1814.5|1812.3|1812|605
1700037900000|2023-11-15 08:45:00|1814.4|1814.1|1813.8|1813.5|1814.4|1814.1|1813.1|1812.8|308
1700038200000|2023-11-15 08:50:00|1813.7|1813.4|1813.6|1813.3|1814.3|1814|1813.5|1813.2|406
1700038500000|2023-11-15 08:55:00|1813.7|1813.4|1814.3|1814|1814.5|1814.2|1813.2|1812.9|276
1700038800000|2023-11-15 09:00:00|1814.2|1813.9|1813|1812.7|1814.4|1814.1|1812.4|1812.1|432
1700039100000|2023-11-15 09:05:00|1812.9|1812.6|1812.8|1812.5|1813.3|1813|1812.6|1812.3|140
1700039400000|2023-11-15 09:10:00|1812.7|1812.4|1810.1|1809.8|1812.8|1812.5|1809.8|1809.5|379
1700039700000|2023-11-15 09:15:00|1810.2|1809.9|1808.4|1808.1|1810.6|1810.3|1807.1|1806.8|1378
1700040000000|2023-11-15 09:20:00|1808.3|1808|1808.3|1808|1808.6|1808.3|1806.9|1806.6|830
1700040300000|2023-11-15 09:25:00|1808.2|1807.9|1807.9|1807.6|1809.1|1808.8|1807.2|1806.9|697
1700040600000|2023-11-15 09:30:00|1807.8|1807.5|1806.4|1806.1|1808.8|1808.5|1806.2|1805.9|607
1700040900000|2023-11-15 09:35:00|1806.3|1806|1807|1806.7|1807.2|1806.9|1806.1|1805.8|355
1700041200000|2023-11-15 09:40:00|1807.1|1806.8|1805.1|1804.8|1807.3|1807|1804.7|1804.4|527
1700041500000|2023-11-15 09:45:00|1805.2|1804.9|1804.9|1804.6|1805.6|1805.3|1804.7|1804.4|304
1700041800000|2023-11-15 09:50:00|1805|1804.7|1804.7|1804.4|1805.6|1805.3|1804.7|1804.4|202
1700042100000|2023-11-15 09:55:00|1804.6|1804.3|1806.3|1806|1806.3|1806|1804.6|1804.3|214
1700042400000|2023-11-15 10:00:00|1806.2|1805.9|1806.1|1805.8|1806.2|1805.9|1805.4|1805.1|225
1700042700000|2023-11-15 10:05:00|1806.3|1806|1807.9|1807.6|1807.9|1807.6|1806.2|1805.9|415
1700043000000|2023-11-15 10:10:00|1807.7|1807.4|1807.5|1807.2|1808.1|1807.8|1807.4|1807.1|268
1700043300000|2023-11-15 10:15:00|1807.4|1807.1|1807.5|1807.2|1807.6|1807.3|1806.5|1806.2|168
1700043600000|2023-11-15 10:20:00|1807.4|1807.1|1807.9|1807.6|1808|1807.7|1807.4|1807.1|162
1700043900000|2023-11-15 10:25:00|1808|1807.7|1809|1808.7|1809.1|1808.8|1807.9|1807.6|279
1700044200000|2023-11-15 10:30:00|1808.9|1808.6|1810.5|1810.2|1810.6|1810.3|1808.9|1808.6|331
1700044500000|2023-11-15 10:35:00|1810.4|1810.1|1811.5|1811.2|1811.8|1811.5|1810.4|1810.1|403
1700044800000|2023-11-15 10:40:00|1811.4|1811.1|1810.4|1810.1|1811.4|1811.1|1810|1809.7|487
1700045100000|2023-11-15 10:45:00|1810.3|1810|1809.7|1809.4|1810.3|1810|1809.1|1808.8|298
1700045400000|2023-11-15 10:50:00|1809.6|1809.3|1809.9|1809.6|1810.2|1809.9|1809.3|1809|311
1700045700000|2023-11-15 10:55:00|1809.8|1809.5|1810|1809.7|1810.4|1810.1|1809.5|1809.2|278
1700046000000|2023-11-15 11:00:00|1810.1|1809.8|1808.8|1808.5|1810.8|1810.5|1808.7|1808.4|336
1700046300000|2023-11-15 11:05:00|1808.7|1808.4|1808.1|1807.8|1808.8|1808.5|1807.1|1806.8|232
1700046600000|2023-11-15 11:10:00|1808|1807.7|1807.4|1807.1|1808.6|1808.3|1807.4|1807.1|188
1700046900000|2023-11-15 11:15:00|1807.5|1807.2|1808.8|1808.5|1809.1|1808.8|1807.5|1807.2|173
1700047200000|2023-11-15 11:20:00|1809|1808.7|1808.9|1808.6|1809.1|1808.8|1808.3|1808|233
1700047500000|2023-11-15 11:25:00|1808.8|1808.5|1809.7|1809.4|1810|1809.7|1808.6|1808.3|307
1700047800000|2023-11-15 11:30:00|1809.6|1809.3|1810.4|1810.1|1810.4|1810.1|1809|1808.7|380
1700048100000|2023-11-15 11:35:00|1810.3|1810|1811.7|1811.4|1811.8|1811.5|1810.3|1810|318
1700048400000|2023-11-15 11:40:00|1811.6|1811.3|1812|1811.7|1812.5|1812.2|1811.2|1810.9|502
1700048700000|2023-11-15 11:45:00|1811.9|1811.6|1812.9|1812.6|1812.9|1812.6|1811.7|1811.4|411
1700049000000|2023-11-15 11:50:00|1812.8|1812.5|1812.4|1812.1|1812.9|1812.6|1812.3|1812|229
1700049300000|2023-11-15 11:55:00|1812.5|1812.2|1812.7|1812.4|1813|1812.7|1811.9|1811.6|255
1700049600000|2023-11-15 12:00:00|1812.6|1812.3|1812.8|1812.5|1812.8|1812.5|1811.8|1811.5|408
1700049900000|2023-11-15 12:05:00|1812.9|1812.6|1811.7|1811.4|1813|1812.7|1811.2|1810.9|620
1700050200000|2023-11-15 12:10:00|1811.6|1811.3|1813.3|1813|1813.5|1813.2|1811.6|1811.3|367
1700050500000|2023-11-15 12:15:00|1813.2|1812.9|1812.1|1811.8|1813.5|1813.2|1812.1|1811.8|306
1700050800000|2023-11-15 12:20:00|1812|1811.7|1810.1|1809.8|1812.6|1812.3|1808.8|1808.5|997
1700051100000|2023-11-15 12:25:00|1810.2|1809.9|1812.2|1811.9|1812.9|1812.6|1809.7|1809.4|417
1700051400000|2023-11-15 12:30:00|1812.3|1812|1812.8|1812.5|1813.7|1813.4|1812.2|1811.9|471
1700051700000|2023-11-15 12:35:00|1812.9|1812.6|1812.4|1812.1|1813|1812.7|1811.5|1811.2|256
1700052000000|2023-11-15 12:40:00|1812.3|1812|1811.3|1811|1812.4|1812.1|1810.4|1810.1|435
1700052300000|2023-11-15 12:45:00|1811.2|1810.9|1810.8|1810.5|1811.5|1811.2|1810.1|1809.8|290
1700052600000|2023-11-15 12:50:00|1810.7|1810.4|1811.3|1811|1811.4|1811.1|1810.1|1809.8|197
1700052900000|2023-11-15 12:55:00|1811.4|1811.1|1812.2|1811.9|1812.7|1812.4|1811.2|1810.9|322
1700053200000|2023-11-15 13:00:00|1812.3|1812|1812|1811.7|1813|1812.7|1811.4|1811.1|556
1700053500000|2023-11-15 13:05:00|1812.1|1811.8|1812.5|1812.2|1813.2|1812.9|1811.3|1811|663
1700053800000|2023-11-15 13:10:00|1812.4|1812.1|1812.2|1811.9|1812.6|1812.3|1810.8|1810.5|558
1700054100000|2023-11-15 13:15:00|1812.1|1811.8|1812.9|1812.6|1813.1|1812.8|1811.6|1811.3|585
1700054400000|2023-11-15 13:20:00|1813|1812.7|1812.6|1812.3|1813.4|1813.1|1812.3|1812|728
1700054700000|2023-11-15 13:25:00|1812.7|1812.4|1812.1|1811.8|1813.6|1813.3|1811.8|1811.5|1192
1700055000000|2023-11-15 13:30:00|1812.2|1811.9|1807.2|1806.9|1819.6|1819.3|1805.4|1805.1|8192
1700055300000|2023-11-15 13:35:00|1807.1|1806.8|1805.3|1805|1810.8|1810.5|1804.8|1804.5|2982
1700055600000|2023-11-15 13:40:00|1805.4|1805.1|1800.1|1799.8|1807.2|1806.9|1799.7|1799.4|3003
1700055900000|2023-11-15 13:45:00|1800.4|1800.1|1804.6|1804.3|1805|1804.7|1798.4|1798.1|2643
1700056200000|2023-11-15 13:50:00|1804.8|1804.5|1807.9|1807.6|1807.9|1807.6|1804.5|1804.2|1570
1700056500000|2023-11-15 13:55:00|1808.1|1807.8|1806|1805.7|1808.3|1808|1805.9|1805.6|1238
1700056800000|2023-11-15 14:00:00|1806.1|1805.8|1804.4|1804.1|1806.5|1806.2|1803.2|1802.9|1492
1700057100000|2023-11-15 14:05:00|1804.5|1804.2|1804.4|1804.1|1805.7|1805.4|1802.6|1802.3|935
1700057400000|2023-11-15 14:10:00|1804.3|1804|1800.2|1799.9|1804.4|1804.1|1800|1799.7|1525
1700057700000|2023-11-15 14:15:00|1800.1|1799.8|1801|1800.7|1801.6|1801.3|1799.8|1799.5|895
1700058000000|2023-11-15 14:20:00|1800.9|1800.6|1799.5|1799.2|1801.1|1800.8|1799|1798.7|1194
1700058300000|2023-11-15 14:25:00|1799.4|1799.1|1800|1799.7|1800.9|1800.6|1798.8|1798.5|1558
1700058600000|2023-11-15 14:30:00|1801.9|1801.6|1808.1|1807.8|1808.2|1807.9|1797.5|1797.2|12646
1700058900000|2023-11-15 14:35:00|1808.3|1808|1812.3|1812|1812.6|1812.3|1807|1806.7|7663
1700059200000|2023-11-15 14:40:00|1812.4|1812.1|1810|1809.7|1812.9|1812.6|1807.1|1806.8|5324
1700059500000|2023-11-15 14:45:00|1809.8|1809.5|1812|1811.7|1813.2|1812.9|1808|1807.7|5048
1700059800000|2023-11-15 14:50:00|1812.1|1811.8|1811.1|1810.8|1813.7|1813.4|1808|1807.7|6314
1700060100000|2023-11-15 14:55:00|1810.7|1810.4|1813.7|1813.4|1814.2|1813.9|1809.4|1809.1|4907
1700060400000|2023-11-15 15:00:00|1813.9|1813.6|1818.5|1818.2|1818.7|1818.4|1813.8|1813.5|6091
1700060700000|2023-11-15 15:05:00|1818.4|1818.1|1819.2|1818.9|1820.6|1820.3|1817.3|1817|5221
1700061000000|2023-11-15 15:10:00|1818.9|1818.6|1823.4|1823.1|1823.5|1823.2|1817.8|1817.5|4631
1700061300000|2023-11-15 15:15:00|1823.3|1823|1822.9|1822.6|1825.6|1825.3|1821.9|1821.6|4818
1700061600000|2023-11-15 15:20:00|1823.1|1822.8|1826.7|1826.4|1827|1826.7|1821.2|1820.9|5090
1700061900000|2023-11-15 15:25:00|1826.6|1826.3|1826.3|1826|1827.8|1827.5|1825.4|1825.1|3883
1700062200000|2023-11-15 15:30:00|1826.5|1826.2|1830|1829.7|1830.2|1829.9|1826.3|1826|6702
1700062500000|2023-11-15 15:35:00|1830.1|1829.8|1830.7|1830.4|1831.1|1830.8|1829|1828.7|4554
1700062800000|2023-11-15 15:40:00|1830.6|1830.3|1830.8|1830.5|1831.2|1830.9|1829.9|1829.6|4386
1700063100000|2023-11-15 15:45:00|1830.9|1830.6|1827.8|1827.5|1831.1|1830.8|1827.4|1827.1|4114
1700063400000|2023-11-15 15:50:00|1827.7|1827.4|1829.5|1829.2|1829.7|1829.4|1826.7|1826.4|2999
1700063700000|2023-11-15 15:55:00|1829.3|1829|1828.6|1828.3|1830.4|1830.1|1827.6|1827.3|3009
1700064000000|2023-11-15 16:00:00|1828.7|1828.4|1831.9|1831.6|1834|1833.7|1828.6|1828.3|4069
1700064300000|2023-11-15 16:05:00|1831.7|1831.4|1830.1|1829.8|1832.1|1831.8|1827.3|1827|3436
1700064600000|2023-11-15 16:10:00|1830.2|1829.9|1825.9|1825.6|1830.9|1830.6|1825.5|1825.2|4631
1700064900000|2023-11-15 16:15:00|1826|1825.7|1825.6|1825.3|1826.7|1826.4|1823.7|1823.4|3338
1700065200000|2023-11-15 16:20:00|1825.5|1825.2|1827.6|1827.3|1828|1827.7|1824.4|1824.1|3303
1700065500000|2023-11-15 16:25:00|1827.5|1827.2|1825.3|1825|1827.5|1827.2|1824.4|1824.1|3906
1700065800000|2023-11-15 16:30:00|1825.2|1824.9|1822|1821.7|1825.2|1824.9|1821.4|1821.1|3729
1700066100000|2023-11-15 16:35:00|1821.9|1821.6|1815.5|1815.2|1821.9|1821.6|1814.9|1814.6|7606
1700066400000|2023-11-15 16:40:00|1815.4|1815.1|1813.7|1813.4|1815.4|1815.1|1812.2|1811.9|5496
1700066700000|2023-11-15 16:45:00|1813.8|1813.5|1817.6|1817.3|1818.3|1818|1813.6|1813.3|4094
1700067000000|2023-11-15 16:50:00|1817.5|1817.2|1814.4|1814.1|1818.2|1817.9|1813.1|1812.8|6375
1700067300000|2023-11-15 16:55:00|1814.5|1814.2|1813.4|1813.1|1815|1814.7|1813|1812.7|1701
1700067600000|2023-11-15 17:00:00|1813.6|1813.3|1813|1812.7|1814.3|1814|1811.5|1811.2|2229
1700067900000|2023-11-15 17:05:00|1812.8|1812.5|1813.3|1813|1814.7|1814.4|1812.1|1811.8|1266
1700068200000|2023-11-15 17:10:00|1813.2|1812.9|1815|1814.7|1815|1814.7|1812.2|1811.9|2258
1700068500000|2023-11-15 17:15:00|1814.9|1814.6|1814.8|1814.5|1814.9|1814.6|1813.7|1813.4|984
1700068800000|2023-11-15 17:20:00|1814.5|1814.2|1816|1815.7|1816|1815.7|1813.6|1813.3|1366
1700069100000|2023-11-15 17:25:00|1815.9|1815.6|1817.5|1817.2|1817.8|1817.5|1815.5|1815.2|2436
1700069400000|2023-11-15 17:30:00|1817.4|1817.1|1817.3|1817|1817.7|1817.4|1814.8|1814.5|1564
1700069700000|2023-11-15 17:35:00|1817.2|1816.9|1818.3|1818|1819.5|1819.2|1817.1|1816.8|1754
1700070000000|2023-11-15 17:40:00|1818.2|1817.9|1816.1|1815.8|1818.5|1818.2|1815.5|1815.2|1375
1700070300000|2023-11-15 17:45:00|1816|1815.7|1815.1|1814.8|1816.5|1816.2|1814.6|1814.3|1039
1700070600000|2023-11-15 17:50:00|1814.9|1814.6|1813.8|1813.5|1815.2|1814.9|1813.5|1813.2|1290
1700070900000|2023-11-15 17:55:00|1813.6|1813.3|1812.2|1811.9|1814|1813.7|1811.5|1811.2|1376
1700071200000|2023-11-15 18:00:00|1812.1|1811.8|1809.3|1809|1813|1812.7|1808.8|1808.5|2649
1700071500000|2023-11-15 18:05:00|1809.4|1809.1|1806.5|1806.2|1809.7|1809.4|1805.5|1805.2|4144
1700071800000|2023-11-15 18:10:00|1806.8|1806.5|1802.4|1802.1|1807.5|1807.2|1802.1|1801.8|6140
1700072100000|2023-11-15 18:15:00|1802.3|1802|1803.9|1803.6|1804.2|1803.9|1800.9|1800.6|2698
1700072400000|2023-11-15 18:20:00|1804|1803.7|1806.5|1806.2|1806.7|1806.4|1803.9|1803.6|1598
1700072700000|2023-11-15 18:25:00|1806.4|1806.1|1806.6|1806.3|1807.9|1807.6|1805.6|1805.3|1744
1700073000000|2023-11-15 18:30:00|1806.7|1806.4|1808.5|1808.2|1808.7|1808.4|1805.8|1805.5|1963
1700073300000|2023-11-15 18:35:00|1808.6|1808.3|1809.5|1809.2|1809.7|1809.4|1808.1|1807.8|1178
1700073600000|2023-11-15 18:40:00|1809.4|1809.1|1809.7|1809.4|1811.3|1811|1809.2|1808.9|1821
1700073900000|2023-11-15 18:45:00|1809.9|1809.6|1809.9|1809.6|1810.4|1810.1|1808.9|1808.6|882
1700074200000|2023-11-15 18:50:00|1809.8|1809.5|1809.7|1809.4|1810.5|1810.2|1808.9|1808.6|1191
1700074500000|2023-11-15 18:55:00|1809.8|1809.5|1810.5|1810.2|1810.5|1810.2|1809.2|1808.9|852
1700074800000|2023-11-15 19:00:00|1810.6|1810.3|1811.4|1811.1|1812|1811.7|1810.5|1810.2|1332
1700075100000|2023-11-15 19:05:00|1811.5|1811.2|1809.3|1809|1812.3|1812|1809.2|1808.9|1004
1700075400000|2023-11-15 19:10:00|1809.4|1809.1|1808.8|1808.5|1809.8|1809.5|1808.6|1808.3|933
1700075700000|2023-11-15 19:15:00|1808.7|1808.4|1804.9|1804.6|1808.7|1808.4|1804.1|1803.8|2975
1700076000000|2023-11-15 19:20:00|1804.8|1804.5|1805.5|1805.2|1805.8|1805.5|1802.8|1802.5|2225
1700076300000|2023-11-15 19:25:00|1805.4|1805.1|1807.3|1807|1807.6|1807.3|1805.4|1805.1|1215
1700076600000|2023-11-15 19:30:00|1807.4|1807.1|1807.4|1807.1|1807.9|1807.6|1806.8|1806.5|916
1700076900000|2023-11-15 19:35:00|1807.5|1807.2|1807.2|1806.9|1807.7|1807.4|1806.5|1806.2|1102
1700077200000|2023-11-15 19:40:00|1807.4|1807.1|1806.2|1805.9|1807.9|1807.6|1805.6|1805.3|1130
1700077500000|2023-11-15 19:45:00|1806.3|1806|1805.3|1805|1806.4|1806.1|1804.8|1804.5|777
1700077800000|2023-11-15 19:50:00|1805.4|1805.1|1804.6|1804.3|1805.6|1805.3|1804.2|1803.9|756
1700078100000|2023-11-15 19:55:00|1804.7|1804.4|1804.9|1804.6|1805.4|1805.1|1804.4|1804.1|1294
1700078400000|2023-11-15 20:00:00|1805|1804.7|1804.3|1804|1806.4|1806.1|1804.1|1803.8|1688
1700078700000|2023-11-15 20:05:00|1804.4|1804.1|1805.1|1804.8|1805.7|1805.4|1803.9|1803.6|1079
1700079000000|2023-11-15 20:10:00|1805.2|1804.9|1807|1806.7|1807|1806.7|1805.2|1804.9|1071
1700079300000|2023-11-15 20:15:00|1806.9|1806.6|1806.7|1806.4|1807.5|1807.2|1805.8|1805.5|1031
1700079600000|2023-11-15 20:20:00|1806.6|1806.3|1805.4|1805.1|1806.8|1806.5|1805|1804.7|1088
1700079900000|2023-11-15 20:25:00|1805.5|1805.2|1806|1805.7|1806.2|1805.9|1804.6|1804.3|1664
1700080200000|2023-11-15 20:30:00|1806.1|1805.8|1806.4|1806.1|1806.9|1806.6|1805.7|1805.4|1297
1700080500000|2023-11-15 20:35:00|1806.3|1806|1806.8|1806.5|1806.8|1806.5|1805.6|1805.3|1313
1700080800000|2023-11-15 20:40:00|1806.7|1806.4|1805.4|1805.1|1807.3|1807|1805.3|1805|1839
1700081100000|2023-11-15 20:45:00|1805.3|1805|1803.1|1802.8|1806|1805.7|1803.1|1802.8|2095
1700081400000|2023-11-15 20:50:00|1803.2|1802.9|1803.2|1802.9|1804.8|1804.5|1802.6|1802.3|3861
1700081700000|2023-11-15 20:55:00|1802.8|1802.5|1804.2|1803.9|1804.4|1804.1|1802.2|1801.9|14754
1700082000000|2023-11-15 21:00:00|1804|1803.7|1801.1|1800.8|1804|1803.7|1801.1|1800.8|5551
1700082300000|2023-11-15 21:05:00|1801|1800.7|1801.8|1801.5|1802.1|1801.8|1800.9|1800.6|2930
1700082600000|2023-11-15 21:10:00|1801.6|1801.3|1800|1799.7|1802|1801.7|1799.7|1799.4|1537
1700082900000|2023-11-15 21:15:00|1800.1|1799.8|1799.9|1799.6|1800.8|1800.5|1799.8|1799.5|645
1700083200000|2023-11-15 21:20:00|1800|1799.7|1799.7|1799.4|1800.1|1799.8|1799.7|1799.4|369
1700083500000|2023-11-15 21:25:00|1799.6|1799.3|1799.7|1799.4|1800|1799.7|1799.5|1799.2|596
1700083800000|2023-11-15 21:30:00|1799.8|1799.5|1800.6|1800.3|1800.7|1800.4|1799.6|1799.3|302
1700084100000|2023-11-15 21:35:00|1800.7|1800.4|1800.6|1800.3|1800.8|1800.5|1800.3|1800|198
1700084400000|2023-11-15 21:40:00|1800.5|1800.2|1800.6|1800.3|1800.9|1800.6|1800.4|1800.1|105
1700084700000|2023-11-15 21:45:00|1800.5|1800.2|1800.6|1800.3|1800.9|1800.6|1800.3|1800|169
1700085000000|2023-11-15 21:50:00|1800.7|1800.4|1801.5|1801.2|1801.7|1801.4|1800.6|1800.3|437
1700085300000|2023-11-15 21:55:00|1801.6|1801.3|1802.1|1801.3|1802.2|1801.9|1801.6|1801.3|200
1700085600000|2023-11-15 22:00:00|1802.2|1801.4|1802|1801.2|1802.2|1801.4|1802|1801.2|0
1700085900000|2023-11-15 22:05:00|1801.9|1801.1|1801.9|1801.1|1801.9|1801.1|1801.9|1801.1|0
1700086200000|2023-11-15 22:10:00|1801.7|1800.9|1801.9|1801.1|1801.9|1801.1|1801.7|1800.9|0
1700086500000|2023-11-15 22:15:00|1801.7|1800.9|1801.7|1800.9|1801.7|1800.9|1801.7|1800.9|0
1700086800000|2023-11-15 22:20:00|1801.9|1801.1|1801.9|1801.1|1801.9|1801.1|1801.9|1801.1|0
1700087100000|2023-11-15 22:25:00|1801.8|1801|1801.9|1801.1|1801.9|1801.1|1801.8|1801|0
1700087400000|2023-11-15 22:30:00|1801.8|1801|1801.8|1801|1801.9|1801.1|1801.7|1800.9|0
1700088300000|2023-11-15 22:45:00|1801.7|1800.9|1801.7|1800.9|1801.7|1800.9|1801.7|1800.9|0
1700088600000|2023-11-15 22:50:00|1801.9|1801.1|1801.9|1801.1|1801.9|1801.1|1801.8|1801|0
1700088900000|2023-11-15 22:55:00|1801.8|1801|1801.9|1801.1|1801.9|1801.1|1801.8|1801|0
1700089200000|2023-11-15 23:00:00|1801|1800.7|1801.6|1801.3|1801.8|1801.5|1801|1800.7|289
1700089500000|2023-11-15 23:05:00|1801.7|1801.4|1801.8|1801.5|1802.2|1801.9|1801.3|1801|355
1700089800000|2023-11-15 23:10:00|1801.9|1801.6|1800.9|1800.6|1802.1|1801.8|1800.9|1800.6|150
1700090100000|2023-11-15 23:15:00|1801|1800.7|1801.4|1801.1|1801.4|1801.1|1800.9|1800.6|61
1700090400000|2023-11-15 23:20:00|1801.5|1801.2|1801.5|1801.2|1801.7|1801.4|1801.3|1801|83
1700090700000|2023-11-15 23:25:00|1801.4|1801.1|1801.4|1801.1|1801.6|1801.3|1801.1|1800.8|43
1700091000000|2023-11-15 23:30:00|1801.5|1801.2|1801.6|1801.3|1801.6|1801.3|1801.3|1801|21
1700091300000|2023-11-15 23:35:00|1801.5|1801.2|1801.3|1801|1801.5|1801.2|1801.2|1800.9|22
1700091600000|2023-11-15 23:40:00|1801.4|1801.1|1801.3|1801|1801.5|1801.2|1801.2|1800.9|9
1700091900000|2023-11-15 23:45:00|1801.4|1801.1|1801.5|1801.2|1801.8|1801.5|1801.3|1801|35
1700092200000|2023-11-15 23:50:00|1801.6|1801.3|1801.7|1801.4|1802|1801.7|1801.5|1801.2|43
1700092500000|2023-11-15 23:55:00|1801.8|1801.5|1801.9|1801.6|1802|1801.7|1801.6|1801.3|50
1700092800000|2023-11-16 00:00:00|1802|1801.7|1802.4|1802.1|1802.4|1802.1|1801.7|1801.4|52
1700093100000|2023-11-16 00:05:00|1802.3|1802|1802.8|1802.5|1803|1802.7|1802.3|1802|79
1700093400000|2023-11-16 00:10:00|1802.7|1802.4|1802.8|1802.5|1802.9|1802.6|1802.6|1802.3|37
1700093700000|2023-11-16 00:15:00|1802.7|1802.4|1803.4|1803.1|1803.6|1803.3|1802.7|1802.4|128
1700094000000|2023-11-16 00:20:00|1803.5|1803.2|1803.6|1803.3|1804|1803.7|1803.5|1803.2|60
1700094300000|2023-11-16 00:25:00|1803.7|1803.4|1803.2|1802.9|1803.7|1803.4|1803|1802.7|51
1700094600000|2023-11-16 00:30:00|1803.3|1803|1803.8|1803.5|1803.8|1803.5|1803.3|1803|40
1700094900000|2023-11-16 00:35:00|1803.7|1803.4|1803.4|1803.1|1803.8|1803.5|1803.4|1803.1|50
1700095200000|2023-11-16 00:40:00|1803.3|1803|1802.9|1802.6|1803.3|1803|1802.8|1802.5|70
1700095500000|2023-11-16 00:45:00|1802.8|1802.5|1802.9|1802.6|1803.2|1802.9|1802.8|1802.5|28
1700095800000|2023-11-16 00:50:00|1802.8|1802.5|1802.7|1802.4|1803|1802.7|1802.7|1802.4|48
1700096100000|2023-11-16 00:55:00|1802.8|1802.5|1803.3|1803|1803.3|1803|1802.8|1802.5|37
1700096400000|2023-11-16 01:00:00|1803.2|1802.9|1802.6|1802.3|1803.2|1802.9|1802.5|1802.2|78
1700096700000|2023-11-16 01:05:00|1802.5|1802.2|1802.1|1801.8|1802.8|1802.5|1802|1801.7|77
1700097000000|2023-11-16 01:10:00|1802|1801.7|1802|1801.7|1802.1|1801.8|1801.8|1801.5|69
1700097300000|2023-11-16 01:15:00|1801.8|1801.5|1801.3|1801|1802.1|1801.8|1801.2|1800.9|84
1700097600000|2023-11-16 01:20:00|1801.2|1800.9|1802.1|1801.8|1802.3|1802|1801.2|1800.9|43
1700097900000|2023-11-16 01:25:00|1802|1801.7|1801.1|1800.8|1802.1|1801.8|1800.9|1800.6|124
1700098200000|2023-11-16 01:30:00|1801|1800.7|1801.2|1800.9|1801.5|1801.2|1800.9|1800.6|100
1700098500000|2023-11-16 01:35:00|1801.3|1801|1800.7|1800.4|1801.5|1801.2|1800.6|1800.3|109
1700098800000|2023-11-16 01:40:00|1800.8|1800.5|1800.6|1800.3|1800.9|1800.6|1800.5|1800.2|45
1700099100000|2023-11-16 01:45:00|1800.5|1800.2|1800|1799.7|1800.8|1800.5|1800|1799.7|78
1700099400000|2023-11-16 01:50:00|1799.9|1799.6|1799.3|1799|1799.9|1799.6|1798.8|1798.5|198
1700099700000|2023-11-16 01:55:00|1799.4|1799.1|1798.5|1798.2|1799.8|1799.5|1798.5|1798.2|139
1700100000000|2023-11-16 02:00:00|1798.6|1798.3|1797.3|1797|1798.7|1798.4|1797|1796.7|226
1700100300000|2023-11-16 02:05:00|1797.4|1797.1|1795.8|1795.5|1797.4|1797.1|1795.8|1795.5|422
1700100600000|2023-11-16 02:10:00|1795.9|1795.6|1796.1|1795.8|1796.3|1796|1795.6|1795.3|353
1700100900000|2023-11-16 02:15:00|1796|1795.7|1797.5|1797.2|1797.6|1797.3|1796|1795.7|129
1700101200000|2023-11-16 02:20:00|1797.4|1797.1|1797.5|1797.2|1798.2|1797.9|1797|1796.7|185
1700101500000|2023-11-16 02:25:00|1797.4|1797.1|1796.5|1796.2|1797.5|1797.2|1796.3|1796|124
1700101800000|2023-11-16 02:30:00|1796.4|1796.1|1796.5|1796.2|1796.6|1796.3|1796.3|1796|160
1700102100000|2023-11-16 02:35:00|1796.4|1796.1|1796|1795.7|1796.5|1796.2|1795.4|1795.1|130
1700102400000|2023-11-16 02:40:00|1796.1|1795.8|1796.7|1796.4|1796.7|1796.4|1795.8|1795.5|91
1700102700000|2023-11-16 02:45:00|1796.8|1796.5|1796.4|1796.1|1796.9|1796.6|1796.4|1796.1|58
1700103000000|2023-11-16 02:50:00|1796.3|1796|1796.3|1796|1796.5|1796.2|1795.8|1795.5|89
1700103300000|2023-11-16 02:55:00|1796.4|1796.1|1796.3|1796|1796.5|1796.2|1795.9|1795.6|52
1700103600000|2023-11-16 03:00:00|1796.4|1796.1|1797|1796.7|1797|1796.7|1796.3|1796|97
1700103900000|2023-11-16 03:05:00|1796.9|1796.6|1797.5|1797.2|1797.6|1797.3|1796.7|1796.4|139
1700104200000|2023-11-16 03:10:00|1797.6|1797.3|1797.8|1797.5|1797.9|1797.6|1797.2|1796.9|71
1700104500000|2023-11-16 03:15:00|1797.9|1797.6|1797.8|1797.5|1798.1|1797.8|1797.2|1796.9|86
1700104800000|2023-11-16 03:20:00|1797.7|1797.4|1798|1797.7|1798|1797.7|1797.6|1797.3|28
1700105100000|2023-11-16 03:25:00|1797.9|1797.6|1797.7|1797.4|1797.9|1797.6|1797.6|1797.3|24
1700105400000|2023-11-16 03:30:00|1797.6|1797.3|1798.2|1797.9|1798.2|1797.9|1797.3|1797|68
1700105700000|2023-11-16 03:35:00|1798.1|1797.8|1797.4|1797.1|1798.6|1798.3|1797.4|1797.1|104
1700106000000|2023-11-16 03:40:00|1797.5|1797.2|1797.1|1796.8|1797.7|1797.4|1796.9|1796.6|77
1700106300000|2023-11-16 03:45:00|1797.2|1796.9|1796.9|1796.6|1797.3|1797|1796.7|1796.4|47
1700106600000|2023-11-16 03:50:00|1796.8|1796.5|1796.8|1796.5|1796.9|1796.6|1796.4|1796.1|56
1700106900000|2023-11-16 03:55:00|1796.7|1796.4|1796.6|1796.3|1796.8|1796.5|1796.2|1795.9|79
1700107200000|2023-11-16 04:00:00|1796.7|1796.4|1797.1|1796.8|1797.1|1796.8|1796.4|1796.1|45
1700107500000|2023-11-16 04:05:00|1797|1796.7|1797.8|1797.5|1797.8|1797.5|1797|1796.7|75
1700107800000|2023-11-16 04:10:00|1797.9|1797.6|1798|1797.7|1798.3|1798|1797.9|1797.6|84
1700108100000|2023-11-16 04:15:00|1798.1|1797.8|1798.7|1798.4|1798.8|1798.5|1798.1|1797.8|50
1700108400000|2023-11-16 04:20:00|1798.6|1798.3|1798.5|1798.2|1799.3|1799|1798.5|1798.2|87
1700108700000|2023-11-16 04:25:00|1798.6|1798.3|1799|1798.7|1799.1|1798.8|1798.5|1798.2|81
1700109000000|2023-11-16 04:30:00|1799.1|1798.8|1799|1798.7|1799.1|1798.8|1798.7|1798.4|61
1700109300000|2023-11-16 04:35:00|1798.9|1798.6|1799.3|1799|1799.4|1799.1|1798.8|1798.5|60
1700109600000|2023-11-16 04:40:00|1799.2|1798.9|1799.1|1798.8|1799.3|1799|1799|1798.7|52
1700109900000|2023-11-16 04:45:00|1799|1798.7|1799.6|1799.3|1799.6|1799.3|1799|1798.7|57
1700110200000|2023-11-16 04:50:00|1799.5|1799.2|1800.2|1799.9|1800.4|1800.1|1799.5|1799.2|95
1700110500000|2023-11-16 04:55:00|1800.3|1800|1800.4|1800.1|1800.6|1800.3|1800.2|1799.9|74
1700110800000|2023-11-16 05:00:00|1800.3|1800|1801|1800.7|1801.1|1800.8|1800.3|1800|339
1700111100000|2023-11-16 05:05:00|1801.1|1800.8|1801.8|1801.5|1801.8|1801.5|1800.6|1800.3|123
1700111400000|2023-11-16 05:10:00|1801.7|1801.4|1801.8|1801.5|1802.1|1801.8|1801.5|1801.2|69
1700111700000|2023-11-16 05:15:00|1801.7|1801.4|1802|1801.7|1802.4|1802.1|1801.7|1801.4|110
1700112000000|2023-11-16 05:20:00|1801.9|1801.6|1802.3|1802|1802.3|1802|1801.9|1801.6|49
1700112300000|2023-11-16 05:25:00|1802.2|1801.9|1801.7|1801.4|1802.6|1802.3|1801.6|1801.3|149
1700112600000|2023-11-16 05:30:00|1801.8|1801.5|1802.5|1802.2|1802.7|1802.4|1801.8|1801.5|156
1700112900000|2023-11-16 05:35:00|1802.4|1802.1|1802.8|1802.5|1803|1802.7|1802.4|1802.1|48
1700113200000|2023-11-16 05:40:00|1802.7|1802.4|1802.6|1802.3|1802.8|1802.5|1802.5|1802.2|51
1700113500000|2023-11-16 05:45:00|1802.5|1802.2|1802.6|1802.3|1802.8|1802.5|1802.5|1802.2|56
1700113800000|2023-11-16 05:50:00|1802.7|1802.4|1802.4|1802.1|1802.7|1802.4|1802.3|1802|68
1700114100000|2023-11-16 05:55:00|1802.3|1802|1802.7|1802.4|1802.8|1802.5|1802.2|1801.9|87
1700114400000|2023-11-16 06:00:00|1802.6|1802.3|1803.9|1803.6|1804|1803.7|1802.6|1802.3|250
1700114700000|2023-11-16 06:05:00|1803.8|1803.5|1803.3|1803|1804|1803.7|1803.3|1803|40
1700115000000|2023-11-16 06:10:00|1803.4|1803.1|1804.1|1803.8|1804.1|1803.8|1803.4|1803.1|54
1700115300000|2023-11-16 06:15:00|1804|1803.7|1803.4|1803.1|1804.1|1803.8|1803.4|1803.1|63
1700115600000|2023-11-16 06:20:00|1803.5|1803.2|1803.4|1803.1|1803.7|1803.4|1803.3|1803|32
1700115900000|2023-11-16 06:25:00|1803.3|1803|1803.4|1803.1|1803.6|1803.3|1803.3|1803|36
1700116200000|2023-11-16 06:30:00|1803.3|1803|1803|1802.7|1803.3|1803|1802.9|1802.6|56
1700116500000|2023-11-16 06:35:00|1802.9|1802.6|1802.9|1802.6|1803.1|1802.8|1802.7|1802.4|16
1700116800000|2023-11-16 06:40:00|1802.8|1802.5|1803.6|1803.3|1803.7|1803.4|1802.8|1802.5|32
1700117100000|2023-11-16 06:45:00|1803.5|1803.2|1803.5|1803.2|1803.7|1803.4|1803|1802.7|28
1700117400000|2023-11-16 06:50:00|1803.4|1803.1|1803.6|1803.3|1803.9|1803.6|1803.4|1803.1|37
1700117700000|2023-11-16 06:55:00|1803.7|1803.4|1804.3|1804|1804.4|1804.1|1803.7|1803.4|106
1700118000000|2023-11-16 07:00:00|1804.4|1804.1|1804.2|1803.9|1804.5|1804.2|1803.8|1803.5|224
1700118300000|2023-11-16 07:05:00|1804.1|1803.8|1804.1|1803.8|1804.1|1803.8|1803.6|1803.3|69
1700118600000|2023-11-16 07:10:00|1804|1803.7|1804|1803.7|1804.3|1804|1803.7|1803.4|97
1700118900000|2023-11-16 07:15:00|1803.9|1803.6|1802.7|1802.4|1804|1803.7|1802.7|1802.4|65
1700119200000|2023-11-16 07:20:00|1802.6|1802.3|1802.4|1802.1|1802.8|1802.5|1802.1|1801.8|139
1700119500000|2023-11-16 07:25:00|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|1802.1|1801.8|32
1700119800000|2023-11-16 07:30:00|1802.4|1802.1|1803.6|1803.3|1803.6|1803.3|1802.3|1802|145
1700120100000|2023-11-16 07:35:00|1803.5|1803.2|1803.1|1802.8|1803.7|1803.4|1803.1|1802.8|70
1700120400000|2023-11-16 07:40:00|1803|1802.7|1803.9|1803.6|1804|1803.7|1803|1802.7|39
1700120700000|2023-11-16 07:45:00|1803.8|1803.5|1803.2|1802.9|1804.1|1803.8|1803.1|1802.8|48
1700121000000|2023-11-16 07:50:00|1803.1|1802.8|1803.2|1802.9|1803.7|1803.4|1803|1802.7|41
1700121300000|2023-11-16 07:55:00|1803.3|1803|1803.1|1802.8|1803.4|1803.1|1803|1802.7|17
1700121600000|2023-11-16 08:00:00|1803.3|1803|1803.9|1803.6|1804.3|1804|1802.6|1802.3|464
1700121900000|2023-11-16 08:05:00|1803.8|1803.5|1803.2|1802.9|1804.2|1803.9|1803.1|1802.8|132
1700122200000|2023-11-16 08:10:00|1803.1|1802.8|1804.1|1803.8|1804.1|1803.8|1802.5|1802.2|163
1700122500000|2023-11-16 08:15:00|1804|1803.7|1803.9|1803.6|1804.4|1804.1|1803.6|1803.3|171
1700122800000|2023-11-16 08:20:00|1803.8|1803.5|1804|1803.7|1804.6|1804.3|1803.6|1803.3|129
1700123100000|2023-11-16 08:25:00|1804.1|1803.8|1804.1|1803.8|1804.9|1804.6|1803.9|1803.6|138
1700123400000|2023-11-16 08:30:00|1804.2|1803.9|1804.4|1804.1|1804.7|1804.4|1803.6|1803.3|136
1700123700000|2023-11-16 08:35:00|1804.3|1804|1805.6|1805.3|1805.6|1805.3|1804|1803.7|148
1700124000000|2023-11-16 08:40:00|1805.7|1805.4|1805.4|1805.1|1806.4|1806.1|1805.3|1805|549
1700124300000|2023-11-16 08:45:00|1805.3|1805|1806.4|1806.1|1807.1|1806.8|1805.1|1804.8|340
1700124600000|2023-11-16 08:50:00|1806.3|1806|1806|1805.7|1806.8|1806.5|1805.9|1805.6|166
1700124900000|2023-11-16 08:55:00|1806.1|1805.8|1806.2|1805.9|1806.3|1806|1805.3|1805|166
1700125200000|2023-11-16 09:00:00|1806|1805.7|1805.6|1805.3|1806.6|1806.3|1805.4|1805.1|251
1700125500000|2023-11-16 09:05:00|1805.5|1805.2|1806.4|1806.1|1806.5|1806.2|1805.1|1804.8|182
1700125800000|2023-11-16 09:10:00|1806.5|1806.2|1808.1|1807.8|1808.5|1808.2|1806.4|1806.1|355
1700126100000|2023-11-16 09:15:00|1808|1807.7|1809.2|1808.9|1809.3|1809|1807.8|1807.5|401
1700126400000|2023-11-16 09:20:00|1809.1|1808.8|1808.8|1808.5|1809.6|1809.3|1808.8|1808.5|282
1700126700000|2023-11-16 09:25:00|1808.7|1808.4|1807.2|1806.9|1808.7|1808.4|1807.2|1806.9|216
1700127000000|2023-11-16 09:30:00|1807.1|1806.8|1805.4|1805.1|1807.1|1806.8|1805.1|1804.8|236
1700127300000|2023-11-16 09:35:00|1805.3|1805|1804.1|1803.8|1806|1805.7|1803.9|1803.6|221
1700127600000|2023-11-16 09:40:00|1804.3|1804|1803.8|1803.5|1804.5|1804.2|1803.4|1803.1|272
1700127900000|2023-11-16 09:45:00|1803.7|1803.4|1804|1803.7|1804.5|1804.2|1803.4|1803.1|164
1700128200000|2023-11-16 09:50:00|1803.9|1803.6|1803.5|1803.2|1804.5|1804.2|1803.2|1802.9|181
1700128500000|2023-11-16 09:55:00|1803.4|1803.1|1803.5|1803.2|1803.8|1803.5|1803.2|1802.9|90
1700128800000|2023-11-16 10:00:00|1803.6|1803.3|1803.5|1803.2|1804.1|1803.8|1803.2|1802.9|94
1700129100000|2023-11-16 10:05:00|1803.4|1803.1|1802.6|1802.3|1803.6|1803.3|1802.3|1802|237
1700129400000|2023-11-16 10:10:00|1802.5|1802.2|1803.6|1803.3|1803.6|1803.3|1802.5|1802.2|50
1700129700000|2023-11-16 10:15:00|1803.5|1803.2|1803.7|1803.4|1803.9|1803.6|1803|1802.7|183
1700130000000|2023-11-16 10:20:00|1803.6|1803.3|1804.3|1804|1804.5|1804.2|1803.5|1803.2|102
1700130300000|2023-11-16 10:25:00|1804.2|1803.9|1804.5|1804.2|1805|1804.7|1804.2|1803.9|88
1700130600000|2023-11-16 10:30:00|1804.7|1804.4|1804.4|1804.1|1804.8|1804.5|1804.3|1804|77
1700130900000|2023-11-16 10:35:00|1804.3|1804|1803.8|1803.5|1804.5|1804.2|1803.6|1803.3|221
1700131200000|2023-11-16 10:40:00|1803.7|1803.4|1803.4|1803.1|1803.9|1803.6|1803.2|1802.9|108
1700131500000|2023-11-16 10:45:00|1803.5|1803.2|1803.9|1803.6|1804.6|1804.3|1803.3|1803|194
1700131800000|2023-11-16 10:50:00|1804|1803.7|1804.1|1803.8|1804.7|1804.4|1803.9|1803.6|112
1700132100000|2023-11-16 10:55:00|1804|1803.7|1803.5|1803.2|1804.1|1803.8|1803|1802.7|101
1700132400000|2023-11-16 11:00:00|1803.4|1803.1|1803.5|1803.2|1804|1803.7|1803.3|1803|80
1700132700000|2023-11-16 11:05:00|1803.4|1803.1|1803.6|1803.3|1803.7|1803.4|1803.2|1802.9|171
1700133000000|2023-11-16 11:10:00|1803.5|1803.2|1803.2|1802.9|1803.6|1803.3|1803|1802.7|207
1700133300000|2023-11-16 11:15:00|1803.1|1802.8|1803.6|1803.3|1803.7|1803.4|1802.6|1802.3|447
1700133600000|2023-11-16 11:20:00|1803.4|1803.1|1804|1803.7|1804.2|1803.9|1803.3|1803|98
1700133900000|2023-11-16 11:25:00|1803.9|1803.6|1804.4|1804.1|1804.4|1804.1|1803.8|1803.5|50
1700134200000|2023-11-16 11:30:00|1804.5|1804.2|1803.6|1803.3|1804.6|1804.3|1803.5|1803.2|92
1700134500000|2023-11-16 11:35:00|1803.5|1803.2|1803|1802.7|1803.7|1803.4|1803|1802.7|180
1700134800000|2023-11-16 11:40:00|1802.9|1802.6|1801.8|1801.5|1803.1|1802.8|1801.5|1801.2|223
1700135100000|2023-11-16 11:45:00|1801.7|1801.4|1801.8|1801.5|1802.4|1802.1|1801.5|1801.2|154
1700135400000|2023-11-16 11:50:00|1801.9|1801.6|1801.9|1801.6|1802|1801.7|1801.4|1801.1|167
1700135700000|2023-11-16 11:55:00|1801.8|1801.5|1802.7|1802.4|1803|1802.7|1801.8|1801.5|222
1700136000000|2023-11-16 12:00:00|1802.6|1802.3|1799.8|1799.5|1802.7|1802.4|1799.7|1799.4|625
1700136300000|2023-11-16 12:05:00|1800|1799.7|1799|1798.7|1800.5|1800.2|1798.8|1798.5|927
1700136600000|2023-11-16 12:10:00|1799.1|1798.8|1798.1|1797.8|1799.6|1799.3|1797.6|1797.3|486
1700136900000|2023-11-16 12:15:00|1798|1797.7|1796.8|1796.5|1798.2|1797.9|1796.4|1796.1|473
1700137200000|2023-11-16 12:20:00|1796.7|1796.4|1796|1795.7|1796.7|1796.4|1795.3|1795|620
1700137500000|2023-11-16 12:25:00|1796.1|1795.8|1795.1|1794.8|1796.7|1796.4|1795|1794.7|928
1700137800000|2023-11-16 12:30:00|1795|1794.7|1796|1795.7|1796.2|1795.9|1794.3|1794|1131
1700138100000|2023-11-16 12:35:00|1796.1|1795.8|1793.5|1793.2|1796.4|1796.1|1793.4|1793.1|713
1700138400000|2023-11-16 12:40:00|1793.7|1793.4|1792.2|1791.9|1793.8|1793.5|1791.8|1791.5|1691
1700138700000|2023-11-16 12:45:00|1792.3|1792|1793.9|1793.6|1794.7|1794.4|1792.3|1792|587
1700139000000|2023-11-16 12:50:00|1793.8|1793.5|1793.3|1793|1795.2|1794.9|1793.3|1793|704
1700139300000|2023-11-16 12:55:00|1793.2|1792.9|1791.7|1791.4|1793.3|1793|1790.9|1790.6|1250
1700139600000|2023-11-16 13:00:00|1792|1791.7|1793.8|1793.5|1794.3|1794|1791.7|1791.4|680
1700139900000|2023-11-16 13:05:00|1793.9|1793.6|1794|1793.7|1794.7|1794.4|1793.4|1793.1|516
1700140200000|2023-11-16 13:10:00|1794.1|1793.8|1791.8|1791.5|1794.7|1794.4|1791.8|1791.5|1016
1700140500000|2023-11-16 13:15:00|1791.9|1791.6|1791.5|1791.2|1792.2|1791.9|1790.9|1790.6|1216
1700140800000|2023-11-16 13:20:00|1792|1791.7|1796.4|1796.1|1796.4|1796.1|1791.8|1791.5|1869
1700141100000|2023-11-16 13:25:00|1796.3|1796|1795.5|1795.2|1796.4|1796.1|1794.9|1794.6|886
1700141400000|2023-11-16 13:30:00|1795.6|1795.3|1798|1797.7|1800.4|1800.1|1795.3|1795|3128
1700141700000|2023-11-16 13:35:00|1798.1|1797.8|1800.8|1800.5|1801|1800.7|1795.9|1795.6|1653
1700142000000|2023-11-16 13:40:00|1800.9|1800.6|1798|1797.7|1801.1|1800.8|1796.8|1796.5|2369
1700142300000|2023-11-16 13:45:00|1797.9|1797.6|1800.4|1800.1|1801|1800.7|1797.8|1797.5|1265
1700142600000|2023-11-16 13:50:00|1800.5|1800.2|1800.4|1800.1|1801.1|1800.8|1799.6|1799.3|984
1700142900000|2023-11-16 13:55:00|1800.2|1799.9|1803.9|1803.6|1804|1803.7|1800.2|1799.9|1270
1700143200000|2023-11-16 14:00:00|1803.8|1803.5|1800.8|1800.5|1803.9|1803.6|1800.5|1800.2|1204
1700143500000|2023-11-16 14:05:00|1800.9|1800.6|1799.8|1799.5|1801.7|1801.4|1799.1|1798.8|1358
1700143800000|2023-11-16 14:10:00|1799.9|1799.6|1799.7|1799.4|1800.6|1800.3|1798.9|1798.6|537
1700144100000|2023-11-16 14:15:00|1799.6|1799.3|1797.1|1796.8|1800.9|1800.6|1796.9|1796.6|1291
1700144400000|2023-11-16 14:20:00|1797.2|1796.9|1798|1797.7|1798.9|1798.6|1796.1|1795.8|1186
1700144700000|2023-11-16 14:25:00|1797.9|1797.6|1797|1796.7|1799.7|1799.4|1795.5|1795.2|2646
1700145000000|2023-11-16 14:30:00|1796.2|1795.9|1799.4|1799.1|1802|1801.7|1793.8|1793.5|13306
1700145300000|2023-11-16 14:35:00|1799.3|1799|1797.3|1797|1799.4|1799.1|1792.9|1792.6|6877
1700145600000|2023-11-16 14:40:00|1797.2|1796.9|1791.3|1791|1797.6|1797.3|1791.1|1790.8|6363
1700145900000|2023-11-16 14:45:00|1791.6|1791.3|1792.7|1792.4|1796.3|1796|1791.4|1791.1|5643
1700146200000|2023-11-16 14:50:00|1792.9|1792.6|1786.9|1786.6|1793|1792.7|1786.5|1786.2|6647
1700146500000|2023-11-16 14:55:00|1787|1786.7|1784.9|1784.6|1787.3|1787|1784.4|1784.1|5938
1700146800000|2023-11-16 15:00:00|1784.8|1784.5|1782.3|1782|1786|1785.7|1782.2|1781.9|4029
1700147100000|2023-11-16 15:05:00|1782.5|1782.2|1779.4|1779.1|1784.5|1784.2|1779.4|1779.1|4392
1700147400000|2023-11-16 15:10:00|1779.2|1778.9|1777.1|1776.8|1779.9|1779.6|1777.1|1776.8|4017
1700147700000|2023-11-16 15:15:00|1777.2|1776.9|1773.8|1773.5|1777.6|1777.3|1773.7|1773.4|5904
1700148000000|2023-11-16 15:20:00|1773.9|1773.6|1777.8|1777.5|1778.1|1777.8|1773|1772.7|7532
1700148300000|2023-11-16 15:25:00|1777.9|1777.6|1779.2|1778.9|1780.2|1779.9|1777.6|1777.3|3770
1700148600000|2023-11-16 15:30:00|1779.1|1778.8|1776.4|1776.1|1781.6|1781.3|1776.3|1776|5455
1700148900000|2023-11-16 15:35:00|1776.5|1776.2|1776.2|1775.9|1776.7|1776.4|1773.7|1773.4|5333
1700149200000|2023-11-16 15:40:00|1776.1|1775.8|1771.1|1770.8|1776.2|1775.9|1771|1770.7|4965
1700149500000|2023-11-16 15:45:00|1771.2|1770.9|1773.9|1773.6|1774|1773.7|1770.5|1770.2|3667
1700149800000|2023-11-16 15:50:00|1774|1773.7|1768.8|1768.5|1774.2|1773.9|1768.6|1768.3|4322
1700150100000|2023-11-16 15:55:00|1768.9|1768.6|1771|1770.7|1771|1770.7|1768.4|1768.1|2272
1700150400000|2023-11-16 16:00:00|1770.8|1770.5|1774|1773.7|1775.1|1774.8|1770.4|1770.1|4210
1700150700000|2023-11-16 16:05:00|1774.1|1773.8|1774|1773.7|1776.9|1776.6|1773.7|1773.4|3434
1700151000000|2023-11-16 16:10:00|1774.2|1773.9|1774.1|1773.8|1775|1774.7|1772.5|1772.2|3198
1700151300000|2023-11-16 16:15:00|1774|1773.7|1771|1770.7|1774.2|1773.9|1770.3|1770|2492
1700151600000|2023-11-16 16:20:00|1770.9|1770.6|1770.6|1770.3|1771.5|1771.2|1770.4|1770.1|1559
1700151900000|2023-11-16 16:25:00|1770.5|1770.2|1771.6|1771.3|1772.6|1772.3|1770.2|1769.9|2541
1700152200000|2023-11-16 16:30:00|1771.5|1771.2|1773|1772.7|1773.3|1773|1770.4|1770.1|2809
1700152500000|2023-11-16 16:35:00|1773.1|1772.8|1770.2|1769.9|1773.2|1772.9|1769.6|1769.3|3802
1700152800000|2023-11-16 16:40:00|1770.3|1770|1767.1|1766.8|1771.2|1770.9|1766.3|1766|3621
1700153100000|2023-11-16 16:45:00|1767|1766.7|1768|1767.7|1768.8|1768.5|1766.8|1766.5|1746
1700153400000|2023-11-16 16:50:00|1768.1|1767.8|1767.2|1766.9|1769|1768.7|1766.6|1766.3|1347
1700153700000|2023-11-16 16:55:00|1767.1|1766.8|1768.6|1768.3|1768.8|1768.5|1766.7|1766.4|1125
1700154000000|2023-11-16 17:00:00|1768.8|1768.5|1768.7|1768.4|1770.5|1770.2|1767.7|1767.4|1839
1700154300000|2023-11-16 17:05:00|1768.8|1768.5|1770.8|1770.5|1770.9|1770.6|1768.6|1768.3|1280
1700154600000|2023-11-16 17:10:00|1770.7|1770.4|1772.7|1772.4|1773.2|1772.9|1770.5|1770.2|2196
1700154900000|2023-11-16 17:15:00|1772.6|1772.3|1774.2|1773.9|1775.4|1775.1|1772.6|1772.3|2114
1700155200000|2023-11-16 17:20:00|1774.3|1774|1772.9|1772.6|1775.2|1774.9|1772.7|1772.4|1526
1700155500000|2023-11-16 17:25:00|1772.7|1772.4|1773.7|1773.4|1774.7|1774.4|1772.5|1772.2|1370
1700155800000|2023-11-16 17:30:00|1773.8|1773.5|1774.1|1773.8|1774.6|1774.3|1773.4|1773.1|960
1700156100000|2023-11-16 17:35:00|1774.2|1773.9|1776.5|1776.2|1776.7|1776.4|1773.3|1773|1333
1700156400000|2023-11-16 17:40:00|1776.6|1776.3|1777.2|1776.9|1779.3|1779|1776.4|1776.1|2611
1700156700000|2023-11-16 17:45:00|1777.1|1776.8|1776.5|1776.2|1777.4|1777.1|1776|1775.7|1379
1700157000000|2023-11-16 17:50:00|1776.4|1776.1|1774|1773.7|1776.5|1776.2|1773.3|1773|2044
1700157300000|2023-11-16 17:55:00|1773.9|1773.6|1774.7|1774.4|1775|1774.7|1773.6|1773.3|851
1700157600000|2023-11-16 18:00:00|1774.8|1774.5|1773.5|1773.2|1775.2|1774.9|1773.3|1773|1259
1700157900000|2023-11-16 18:05:00|1773.4|1773.1|1772.5|1772.2|1773.9|1773.6|1772.1|1771.8|1540
1700158200000|2023-11-16 18:10:00|1772.6|1772.3|1772|1771.7|1772.9|1772.6|1771.1|1770.8|1700
1700158500000|2023-11-16 18:15:00|1771.9|1771.6|1771.6|1771.3|1773.5|1773.2|1771.2|1770.9|892
1700158800000|2023-11-16 18:20:00|1771.5|1771.2|1771.7|1771.4|1771.7|1771.4|1770.4|1770.1|1261
1700159100000|2023-11-16 18:25:00|1771.8|1771.5|1772.1|1771.8|1774.7|1774.4|1771.6|1771.3|1429
1700159400000|2023-11-16 18:30:00|1772.2|1771.9|1771.4|1771.1|1773.1|1772.8|1771.1|1770.8|801
1700159700000|2023-11-16 18:35:00|1771.5|1771.2|1773.2|1772.9|1774.3|1774|1771.5|1771.2|881
1700160000000|2023-11-16 18:40:00|1773.1|1772.8|1771.9|1771.6|1773.4|1773.1|1771.2|1770.9|672
1700160300000|2023-11-16 18:45:00|1771.8|1771.5|1769.7|1769.4|1771.9|1771.6|1769.4|1769.1|1759
1700160600000|2023-11-16 18:50:00|1769.6|1769.3|1771.4|1771.1|1771.6|1771.3|1769.5|1769.2|832
1700160900000|2023-11-16 18:55:00|1771.3|1771|1771.9|1771.6|1772.1|1771.8|1770.6|1770.3|555
1700161200000|2023-11-16 19:00:00|1771.8|1771.5|1773.3|1773|1773.5|1773.2|1771.4|1771.1|970
1700161500000|2023-11-16 19:05:00|1773.2|1772.9|1772.8|1772.5|1773.8|1773.5|1772.2|1771.9|751
1700161800000|2023-11-16 19:10:00|1772.7|1772.4|1772.7|1772.4|1773.7|1773.4|1771.8|1771.5|574
1700162100000|2023-11-16 19:15:00|1772.6|1772.3|1773.8|1773.5|1774|1773.7|1772.6|1772.3|491
1700162400000|2023-11-16 19:20:00|1773.7|1773.4|1772.8|1772.5|1773.8|1773.5|1772.4|1772.1|705
1700162700000|2023-11-16 19:25:00|1772.7|1772.4|1772.3|1772|1772.8|1772.5|1771.3|1771|1048
1700163000000|2023-11-16 19:30:00|1772.2|1771.9|1774.4|1774.1|1774.9|1774.6|1772.2|1771.9|1609
1700163300000|2023-11-16 19:35:00|1774.5|1774.2|1775.7|1775.4|1776.3|1776|1774.2|1773.9|1469
1700163600000|2023-11-16 19:40:00|1775.8|1775.5|1777.6|1777.3|1777.7|1777.4|1775.7|1775.4|1290
1700163900000|2023-11-16 19:45:00|1777.5|1777.2|1778.1|1777.8|1779.5|1779.2|1777.5|1777.2|1879
1700164200000|2023-11-16 19:50:00|1778.2|1777.9|1775.4|1775.1|1778.6|1778.3|1775.4|1775.1|1208
1700164500000|2023-11-16 19:55:00|1775.6|1775.3|1777.3|1777|1778|1777.7|1775.6|1775.3|1618
1700164800000|2023-11-16 20:00:00|1777.2|1776.9|1777.9|1777.6|1778.2|1777.9|1776.8|1776.5|1042
1700165100000|2023-11-16 20:05:00|1777.8|1777.5|1777.1|1776.8|1777.9|1777.6|1776.6|1776.3|1390
1700165400000|2023-11-16 20:10:00|1777.2|1776.9|1778.2|1777.9|1778.5|1778.2|1777.2|1776.9|1346
1700165700000|2023-11-16 20:15:00|1778|1777.7|1778.5|1778.2|1779|1778.7|1777.6|1777.3|1311
1700166000000|2023-11-16 20:20:00|1778.6|1778.3|1778.3|1778|1779.3|1779|1777.4|1777.1|1389
1700166300000|2023-11-16 20:25:00|1778.2|1777.9|1777.9|1777.6|1778.7|1778.4|1777.8|1777.5|1070
1700166600000|2023-11-16 20:30:00|1778|1777.7|1776.5|1776.2|1778.1|1777.8|1775.5|1775.2|1672
1700166900000|2023-11-16 20:35:00|1776.6|1776.3|1776.2|1775.9|1777.1|1776.8|1775.5|1775.2|1559
1700167200000|2023-11-16 20:40:00|1776.3|1776|1776|1775.7|1776.4|1776.1|1774.6|1774.3|2678
1700167500000|2023-11-16 20:45:00|1775.9|1775.6|1775.3|1775|1776.6|1776.3|1775.2|1774.9|3198
1700167800000|2023-11-16 20:50:00|1775.4|1775.1|1773.4|1773.1|1776.4|1776.1|1772.9|1772.6|3603
1700168100000|2023-11-16 20:55:00|1773.2|1772.9|1775.2|1774.9|1775.5|1775.2|1773.1|1772.8|11188
1700168400000|2023-11-16 21:00:00|1775|1774.7|1775.7|1775.4|1776.2|1775.9|1775|1774.7|3990
1700168700000|2023-11-16 21:05:00|1775.6|1775.3|1776|1775.7|1776.2|1775.9|1775.2|1774.9|836
1700169000000|2023-11-16 21:10:00|1775.9|1775.6|1775.9|1775.6|1776.3|1776|1775.7|1775.4|797
1700169300000|2023-11-16 21:15:00|1775.8|1775.5|1776|1775.7|1776.4|1776.1|1775.8|1775.5|330
1700169600000|2023-11-16 21:20:00|1776.1|1775.8|1776.9|1776.6|1776.9|1776.6|1776|1775.7|339
1700169900000|2023-11-16 21:25:00|1776.8|1776.5|1776.9|1776.6|1777.1|1776.8|1776.7|1776.4|161
1700170200000|2023-11-16 21:30:00|1776.8|1776.5|1777.3|1777|1777.7|1777.4|1776.8|1776.5|352
1700170500000|2023-11-16 21:35:00|1777.4|1777.1|1778|1777.7|1778.1|1777.8|1777.4|1777.1|296
1700170800000|2023-11-16 21:40:00|1777.9|1777.6|1778.3|1778|1778.4|1778.1|1777.9|1777.6|208
1700171100000|2023-11-16 21:45:00|1778.2|1777.9|1778.4|1778.1|1779|1778.7|1778.2|1777.9|448
1700171400000|2023-11-16 21:50:00|1778.5|1778.2|1778.6|1778.3|1778.8|1778.5|1778.2|1777.9|354
1700171700000|2023-11-16 21:55:00|1778.5|1778.2|1779.1|1778.3|1779.2|1778.7|1778.4|1778.1|340
1700172000000|2023-11-16 22:00:00|1779|1778.2|1778.8|1778|1779.1|1778.3|1778.7|1777.9|0
1700172300000|2023-11-16 22:05:00|1778.9|1778.1|1778.8|1778|1778.9|1778.1|1778.8|1778|0
1700172600000|2023-11-16 22:10:00|1778.9|1778.1|1778.7|1777.9|1778.9|1778.1|1778.7|1777.9|0
1700172900000|2023-11-16 22:15:00|1778.6|1777.8|1778.6|1777.8|1778.7|1777.9|1778.6|1777.8|0
1700173200000|2023-11-16 22:20:00|1778.7|1777.9|1778.7|1777.9|1778.7|1777.9|1778.6|1777.8|0
1700173500000|2023-11-16 22:25:00|1778.8|1778|1778.8|1778|1778.8|1778|1778.8|1778|0
1700174400000|2023-11-16 22:40:00|1778.7|1777.9|1778.8|1778|1778.8|1778|1778.7|1777.9|0
1700174700000|2023-11-16 22:45:00|1778.9|1778.1|1778.8|1778|1778.9|1778.1|1778.6|1777.8|0
1700175000000|2023-11-16 22:50:00|1778.9|1778.1|1779.1|1778.3|1779.1|1778.3|1778.9|1778.1|0
1700175600000|2023-11-16 23:00:00|1779|1778.2|1777.3|1777|1779.6|1779.3|1776.9|1776.6|277
1700175900000|2023-11-16 23:05:00|1777.2|1776.9|1776.9|1776.6|1777.5|1777.2|1776.8|1776.5|140
1700176200000|2023-11-16 23:10:00|1777|1776.7|1776.8|1776.5|1777|1776.7|1776.5|1776.2|70
1700176500000|2023-11-16 23:15:00|1776.7|1776.4|1777.3|1777|1777.3|1777|1776.6|1776.3|44
1700176800000|2023-11-16 23:20:00|1777.4|1777.1|1777|1776.7|1777.4|1777.1|1777|1776.7|60
1700177100000|2023-11-16 23:25:00|1776.9|1776.6|1777.1|1776.8|1777.2|1776.9|1776.8|1776.5|57
1700177400000|2023-11-16 23:30:00|1777|1776.7|1776.9|1776.6|1777.3|1777|1776.7|1776.4|59
1700177700000|2023-11-16 23:35:00|1776.8|1776.5|1777.3|1777|1777.3|1777|1776.8|1776.5|32
1700178000000|2023-11-16 23:40:00|1777.4|1777.1|1777.2|1776.9|1777.4|1777.1|1777.1|1776.8|34
1700178300000|2023-11-16 23:45:00|1777.3|1777|1777.2|1776.9|1777.4|1777.1|1777|1776.7|68
1700178600000|2023-11-16 23:50:00|1777.1|1776.8|1777.3|1777|1777.4|1777.1|1777.1|1776.8|61
1700178900000|2023-11-16 23:55:00|1777.4|1777.1|1777.1|1776.8|1777.4|1777.1|1777|1776.7|90
1700179200000|2023-11-17 00:00:00|1777|1776.7|1777.6|1777.3|1777.7|1777.4|1777|1776.7|42
1700179500000|2023-11-17 00:05:00|1777.7|1777.4|1777.6|1777.3|1778|1777.7|1777.6|1777.3|54
1700179800000|2023-11-17 00:10:00|1777.5|1777.2|1777.5|1777.2|1777.7|1777.4|1777.3|1777|29
1700180100000|2023-11-17 00:15:00|1777.4|1777.1|1777.3|1777|1777.5|1777.2|1777.1|1776.8|24
1700180400000|2023-11-17 00:20:00|1777.2|1776.9|1776.5|1776.2|1777.2|1776.9|1776.5|1776.2|46
1700180700000|2023-11-17 00:25:00|1776.4|1776.1|1776.9|1776.6|1776.9|1776.6|1776.3|1776|88
1700181000000|2023-11-17 00:30:00|1776.8|1776.5|1777.7|1777.4|1777.7|1777.4|1776.8|1776.5|46
1700181300000|2023-11-17 00:35:00|1777.6|1777.3|1778|1777.7|1778|1777.7|1777.5|1777.2|53
1700181600000|2023-11-17 00:40:00|1777.9|1777.6|1777.7|1777.4|1778|1777.7|1777.6|1777.3|25
1700181900000|2023-11-17 00:45:00|1777.6|1777.3|1777.8|1777.5|1778|1777.7|1777.6|1777.3|26
1700182200000|2023-11-17 00:50:00|1777.9|1777.6|1778.4|1778.1|1778.6|1778.3|1777.6|1777.3|60
1700182500000|2023-11-17 00:55:00|1778.5|1778.2|1778.2|1777.9|1778.7|1778.4|1778.2|1777.9|74
1700182800000|2023-11-17 01:00:00|1778.1|1777.8|1777.9|1777.6|1778.4|1778.1|1777.7|1777.4|78
1700183100000|2023-11-17 01:05:00|1778|1777.7|1777.7|1777.4|1778.1|1777.8|1777.1|1776.8|101
1700183400000|2023-11-17 01:10:00|1777.8|1777.5|1777.6|1777.3|1778.3|1778|1777.5|1777.2|54
1700183700000|2023-11-17 01:15:00|1777.5|1777.2|1777.6|1777.3|1777.9|1777.6|1777.1|1776.8|36
1700184000000|2023-11-17 01:20:00|1777.7|1777.4|1778.2|1777.9|1778.3|1778|1777.4|1777.1|52
1700184300000|2023-11-17 01:25:00|1778.3|1778|1778.6|1778.3|1778.7|1778.4|1778.2|1777.9|44
1700184600000|2023-11-17 01:30:00|1778.5|1778.2|1779.1|1778.8|1779.3|1779|1778.1|1777.8|88
1700184900000|2023-11-17 01:35:00|1779.3|1779|1779.6|1779.3|1779.7|1779.4|1779.1|1778.8|138
1700185200000|2023-11-17 01:40:00|1779.5|1779.2|1779.3|1779|1779.7|1779.4|1779.2|1778.9|74
1700185500000|2023-11-17 01:45:00|1779.2|1778.9|1778.9|1778.6|1779.5|1779.2|1778.7|1778.4|126
1700185800000|2023-11-17 01:50:00|1778.8|1778.5|1779.2|1778.9|1779.3|1779|1778.8|1778.5|33
1700186100000|2023-11-17 01:55:00|1779.1|1778.8|1779.2|1778.9|1779.3|1779|1778.9|1778.6|56
1700186400000|2023-11-17 02:00:00|1779.1|1778.8|1779.8|1779.5|1779.8|1779.5|1779|1778.7|52
1700186700000|2023-11-17 02:05:00|1779.9|1779.6|1779.3|1779|1779.9|1779.6|1779.2|1778.9|47
1700187000000|2023-11-17 02:10:00|1779.4|1779.1|1779.4|1779.1|1779.5|1779.2|1779|1778.7|36
1700187300000|2023-11-17 02:15:00|1779.3|1779|1779.4|1779.1|1779.4|1779.1|1779|1778.7|10
1700187600000|2023-11-17 02:20:00|1779.5|1779.2|1779.6|1779.3|1779.7|1779.4|1779.1|1778.8|22
1700187900000|2023-11-17 02:25:00|1779.7|1779.4|1779.4|1779.1|1779.7|1779.4|1779.3|1779|29
1700188200000|2023-11-17 02:30:00|1779.3|1779|1779.3|1779|1779.6|1779.3|1779.2|1778.9|29
1700188500000|2023-11-17 02:35:00|1779.4|1779.1|1779.5|1779.2|1779.6|1779.3|1779.3|1779|62
1700188800000|2023-11-17 02:40:00|1779.4|1779.1|1778.9|1778.6|1779.5|1779.2|1778.7|1778.4|43
1700189100000|2023-11-17 02:45:00|1778.8|1778.5|1779.3|1779|1779.4|1779.1|1778.8|1778.5|22
1700189400000|2023-11-17 02:50:00|1779.2|1778.9|1779.7|1779.4|1779.7|1779.4|1779.2|1778.9|31
1700189700000|2023-11-17 02:55:00|1779.6|1779.3|1780.9|1780.6|1781.2|1780.9|1779.5|1779.2|261
1700190000000|2023-11-17 03:00:00|1780.8|1780.5|1780.7|1780.4|1780.9|1780.6|1780.5|1780.2|50
1700190300000|2023-11-17 03:05:00|1780.6|1780.3|1781|1780.7|1781.1|1780.8|1780.6|1780.3|105
1700190600000|2023-11-17 03:10:00|1781.1|1780.8|1781.7|1781.4|1781.7|1781.4|1781.1|1780.8|129
1700190900000|2023-11-17 03:15:00|1781.6|1781.3|1781.6|1781.3|1781.8|1781.5|1781.5|1781.2|100
1700191200000|2023-11-17 03:20:00|1781.7|1781.4|1781.9|1781.6|1782|1781.7|1781.6|1781.3|140
1700191500000|2023-11-17 03:25:00|1781.8|1781.5|1782.2|1781.9|1782.2|1781.9|1781.6|1781.3|113
1700191800000|2023-11-17 03:30:00|1782.1|1781.8|1781.5|1781.2|1782.1|1781.8|1781.4|1781.1|75
1700192100000|2023-11-17 03:35:00|1781.4|1781.1|1781.1|1780.8|1781.6|1781.3|1780.6|1780.3|286
1700192400000|2023-11-17 03:40:00|1781|1780.7|1781.4|1781.1|1781.4|1781.1|1780.7|1780.4|71
1700192700000|2023-11-17 03:45:00|1781.3|1781|1781.5|1781.2|1781.8|1781.5|1781.3|1781|44
1700193000000|2023-11-17 03:50:00|1781.4|1781.1|1781.6|1781.3|1781.7|1781.4|1781.3|1781|17
1700193300000|2023-11-17 03:55:00|1781.7|1781.4|1781.7|1781.4|1782|1781.7|1781.4|1781.1|60
1700193600000|2023-11-17 04:00:00|1781.8|1781.5|1781.8|1781.5|1781.9|1781.6|1781.7|1781.4|14
1700193900000|2023-11-17 04:05:00|1781.7|1781.4|1781.2|1780.9|1781.8|1781.5|1781.1|1780.8|73
1700194200000|2023-11-17 04:10:00|1781.1|1780.8|1780.2|1779.9|1781.3|1781|1780.2|1779.9|179
1700194500000|2023-11-17 04:15:00|1780.3|1780|1779.8|1779.5|1780.5|1780.2|1779.7|1779.4|144
1700194800000|2023-11-17 04:20:00|1779.7|1779.4|1779.8|1779.5|1780|1779.7|1779.6|1779.3|165
1700195100000|2023-11-17 04:25:00|1779.7|1779.4|1779.9|1779.6|1780|1779.7|1779.6|1779.3|73
1700195400000|2023-11-17 04:30:00|1780|1779.7|1779.9|1779.6|1780.2|1779.9|1779.8|1779.5|56
1700195700000|2023-11-17 04:35:00|1779.8|1779.5|1780.5|1780.2|1780.5|1780.2|1779.8|1779.5|57
1700196000000|2023-11-17 04:40:00|1780.4|1780.1|1780.1|1779.8|1780.5|1780.2|1780|1779.7|26
1700196300000|2023-11-17 04:45:00|1780|1779.7|1780.1|1779.8|1780.2|1779.9|1779.8|1779.5|20
1700196600000|2023-11-17 04:50:00|1780|1779.7|1780.2|1779.9|1780.2|1779.9|1780|1779.7|24
1700196900000|2023-11-17 04:55:00|1780.1|1779.8|1780.3|1780|1780.3|1780|1780.1|1779.8|30
1700197200000|2023-11-17 05:00:00|1780.2|1779.9|1779.9|1779.6|1780.2|1779.9|1779.9|1779.6|17
1700197500000|2023-11-17 05:05:00|1779.8|1779.5|1779.5|1779.2|1779.9|1779.6|1779.4|1779.1|40
1700197800000|2023-11-17 05:10:00|1779.4|1779.1|1779.1|1778.8|1779.6|1779.3|1779.1|1778.8|14
1700198100000|2023-11-17 05:15:00|1779|1778.7|1778.8|1778.5|1779.2|1778.9|1778.6|1778.3|67
1700198400000|2023-11-17 05:20:00|1778.9|1778.6|1778.3|1778|1779|1778.7|1778.3|1778|40
1700198700000|2023-11-17 05:25:00|1778.4|1778.1|1777.9|1777.6|1778.4|1778.1|1777.9|1777.6|108
1700199000000|2023-11-17 05:30:00|1778|1777.7|1777.5|1777.2|1778.1|1777.8|1777.3|1777|113
1700199300000|2023-11-17 05:35:00|1777.4|1777.1|1777.3|1777|1777.5|1777.2|1777.3|1777|41
1700199600000|2023-11-17 05:40:00|1777.2|1776.9|1777|1776.7|1777.5|1777.2|1777|1776.7|88
1700199900000|2023-11-17 05:45:00|1777.1|1776.8|1777.6|1777.3|1777.8|1777.5|1777.1|1776.8|61
1700200200000|2023-11-17 05:50:00|1777.5|1777.2|1777.7|1777.4|1777.8|1777.5|1777.4|1777.1|63
1700200500000|2023-11-17 05:55:00|1777.8|1777.5|1778.2|1777.9|1778.4|1778.1|1777.8|1777.5|123
1700200800000|2023-11-17 06:00:00|1778.3|1778|1778.3|1778|1778.5|1778.2|1778.1|1777.8|92
1700201100000|2023-11-17 06:05:00|1778.2|1777.9|1778.3|1778|1778.5|1778.2|1778.1|1777.8|50
1700201400000|2023-11-17 06:10:00|1778.4|1778.1|1778.3|1778|1778.4|1778.1|1777.9|1777.6|31
1700201700000|2023-11-17 06:15:00|1778.2|1777.9|1778.2|1777.9|1778.6|1778.3|1778.1|1777.8|30
1700202000000|2023-11-17 06:20:00|1778.3|1778|1778.1|1777.8|1778.6|1778.3|1778.1|1777.8|41
1700202300000|2023-11-17 06:25:00|1778|1777.7|1778.5|1778.2|1778.6|1778.3|1777.8|1777.5|65
1700202600000|2023-11-17 06:30:00|1778.4|1778.1|1778.6|1778.3|1779|1778.7|1778.4|1778.1|57
1700202900000|2023-11-17 06:35:00|1778.7|1778.4|1778.4|1778.1|1778.8|1778.5|1778.3|1778|27
1700203200000|2023-11-17 06:40:00|1778.3|1778|1778.2|1777.9|1778.5|1778.2|1778.1|1777.8|49
1700203500000|2023-11-17 06:45:00|1778.1|1777.8|1778.8|1778.5|1779|1778.7|1778.1|1777.8|57
1700203800000|2023-11-17 06:50:00|1778.9|1778.6|1778.7|1778.4|1779.2|1778.9|1778.4|1778.1|103
1700204100000|2023-11-17 06:55:00|1778.8|1778.5|1778.7|1778.4|1779|1778.7|1778.6|1778.3|35
1700204400000|2023-11-17 07:00:00|1778.8|1778.5|1777.7|1777.4|1778.9|1778.6|1777.5|1777.2|128
1700204700000|2023-11-17 07:05:00|1777.6|1777.3|1776.9|1776.6|1777.9|1777.6|1776.9|1776.6|132
1700205000000|2023-11-17 07:10:00|1777|1776.7|1776.7|1776.4|1777.1|1776.8|1776.3|1776|138
1700205300000|2023-11-17 07:15:00|1776.6|1776.3|1776.6|1776.3|1777|1776.7|1776.5|1776.2|77
1700205600000|2023-11-17 07:20:00|1776.7|1776.4|1777.3|1777|1777.3|1777|1776.6|1776.3|60
1700205900000|2023-11-17 07:25:00|1777.4|1777.1|1778|1777.7|1778.1|1777.8|1777.3|1777|49
1700206200000|2023-11-17 07:30:00|1777.9|1777.6|1778.2|1777.9|1778.2|1777.9|1777.7|1777.4|52
1700206500000|2023-11-17 07:35:00|1778.3|1778|1779.6|1779.3|1779.8|1779.5|1778.2|1777.9|191
1700206800000|2023-11-17 07:40:00|1779.5|1779.2|1778.6|1778.3|1779.6|1779.3|1778.6|1778.3|97
1700207100000|2023-11-17 07:45:00|1778.5|1778.2|1779.2|1778.9|1779.5|1779.2|1778.4|1778.1|102
1700207400000|2023-11-17 07:50:00|1779.1|1778.8|1779.2|1778.9|1779.2|1778.9|1778.8|1778.5|42
1700207700000|2023-11-17 07:55:00|1779.1|1778.8|1779.1|1778.8|1779.4|1779.1|1779|1778.7|63
1700208000000|2023-11-17 08:00:00|1779.2|1778.9|1780.4|1780.1|1780.6|1780.3|1779.2|1778.9|358
1700208300000|2023-11-17 08:05:00|1780.3|1780|1780.7|1780.4|1780.7|1780.4|1779.4|1779.1|158
1700208600000|2023-11-17 08:10:00|1780.6|1780.3|1780.5|1780.2|1780.8|1780.5|1779.9|1779.6|143
1700208900000|2023-11-17 08:15:00|1780.4|1780.1|1780.5|1780.2|1780.8|1780.5|1780.4|1780.1|91
1700209200000|2023-11-17 08:20:00|1780.6|1780.3|1781.2|1780.9|1781.4|1781.1|1780.4|1780.1|179
1700209500000|2023-11-17 08:25:00|1781.1|1780.8|1782.3|1782|1782.3|1782|1781|1780.7|207
1700209800000|2023-11-17 08:30:00|1782.4|1782.1|1785.5|1785.2|1786|1785.7|1782.1|1781.8|916
1700210100000|2023-11-17 08:35:00|1785.4|1785.1|1784.9|1784.6|1785.4|1785.1|1783.7|1783.4|236
1700210400000|2023-11-17 08:40:00|1784.8|1784.5|1784.8|1784.5|1785.1|1784.8|1784.4|1784.1|390
1700210700000|2023-11-17 08:45:00|1784.7|1784.4|1784.3|1784|1784.8|1784.5|1783.8|1783.5|372
1700211000000|2023-11-17 08:50:00|1784.2|1783.9|1783.8|1783.5|1784.6|1784.3|1783.6|1783.3|190
1700211300000|2023-11-17 08:55:00|1783.7|1783.4|1784.4|1784.1|1784.4|1784.1|1782.9|1782.6|245
1700211600000|2023-11-17 09:00:00|1784.3|1784|1785.5|1785.2|1785.6|1785.3|1784.1|1783.8|318
1700211900000|2023-11-17 09:05:00|1785.6|1785.3|1786.4|1786.1|1787.1|1786.8|1785.5|1785.2|512
1700212200000|2023-11-17 09:10:00|1786.3|1786|1787.5|1787.2|1787.7|1787.4|1785.8|1785.5|619
1700212500000|2023-11-17 09:15:00|1787.4|1787.1|1786.6|1786.3|1787.6|1787.3|1786.6|1786.3|297
1700212800000|2023-11-17 09:20:00|1786.5|1786.2|1785.1|1784.8|1786.6|1786.3|1785|1784.7|322
1700213100000|2023-11-17 09:25:00|1785|1784.7|1785.4|1785.1|1785.7|1785.4|1784.7|1784.4|256
1700213400000|2023-11-17 09:30:00|1785.5|1785.2|1786.1|1785.8|1786.3|1786|1785.4|1785.1|151
1700213700000|2023-11-17 09:35:00|1786|1785.7|1786.3|1786|1786.3|1786|1785.8|1785.5|136
1700214000000|2023-11-17 09:40:00|1786.2|1785.9|1787.1|1786.8|1787.3|1787|1785.9|1785.6|287
1700214300000|2023-11-17 09:45:00|1787|1786.7|1786.9|1786.6|1787.3|1787|1786.7|1786.4|157
1700214600000|2023-11-17 09:50:00|1787|1786.7|1787.9|1787.6|1788|1787.7|1787|1786.7|244
1700214900000|2023-11-17 09:55:00|1788|1787.7|1787.5|1787.2|1788|1787.7|1787|1786.7|344
1700215200000|2023-11-17 10:00:00|1787.4|1787.1|1788.1|1787.8|1788.5|1788.2|1787.2|1786.9|330
1700215500000|2023-11-17 10:05:00|1788.2|1787.9|1789.9|1789.6|1789.9|1789.6|1788.1|1787.8|409
1700215800000|2023-11-17 10:10:00|1790|1789.7|1790.8|1790.5|1790.9|1790.6|1789.9|1789.6|357
1700216100000|2023-11-17 10:15:00|1790.7|1790.4|1791.8|1791.5|1791.8|1791.5|1790.6|1790.3|505
1700216400000|2023-11-17 10:20:00|1791.9|1791.6|1795.4|1795.1|1795.4|1795.1|1791.7|1791.4|1093
1700216700000|2023-11-17 10:25:00|1795.7|1795.4|1796.6|1796.3|1797.1|1796.8|1794.8|1794.5|973
1700217000000|2023-11-17 10:30:00|1796.7|1796.4|1797.2|1796.9|1797.5|1797.2|1796.3|1796|354
1700217300000|2023-11-17 10:35:00|1797.4|1797.1|1797.9|1797.6|1798.1|1797.8|1795.7|1795.4|605
1700217600000|2023-11-17 10:40:00|1798|1797.7|1798.1|1797.8|1798.4|1798.1|1797.6|1797.3|347
1700217900000|2023-11-17 10:45:00|1798|1797.7|1797.4|1797.1|1799.2|1798.9|1797.4|1797.1|991
1700218200000|2023-11-17 10:50:00|1797.5|1797.2|1798.1|1797.8|1799.5|1799.2|1797.3|1797|521
1700218500000|2023-11-17 10:55:00|1798|1797.7|1798.3|1798|1798.6|1798.3|1797.7|1797.4|210
1700218800000|2023-11-17 11:00:00|1798.1|1797.8|1796.1|1795.8|1798.2|1797.9|1796|1795.7|427
1700219100000|2023-11-17 11:05:00|1796.3|1796|1797.2|1796.9|1798.1|1797.8|1795.5|1795.2|1268
1700219400000|2023-11-17 11:10:00|1797.1|1796.8|1798.1|1797.8|1799|1798.7|1797.1|1796.8|332
1700219700000|2023-11-17 11:15:00|1798|1797.7|1798.8|1798.5|1799.1|1798.8|1797.2|1796.9|338
1700220000000|2023-11-17 11:20:00|1798.7|1798.4|1798.1|1797.8|1798.8|1798.5|1798|1797.7|248
1700220300000|2023-11-17 11:25:00|1798.2|1797.9|1799.1|1798.8|1799.3|1799|1798.2|1797.9|218
1700220600000|2023-11-17 11:30:00|1799|1798.7|1799.3|1799|1799.7|1799.4|1798.3|1798|458
1700220900000|2023-11-17 11:35:00|1799.4|1799.1|1798.6|1798.3|1799.7|1799.4|1798.4|1798.1|532
1700221200000|2023-11-17 11:40:00|1798.5|1798.2|1797.3|1797|1798.5|1798.2|1797.1|1796.8|531
1700221500000|2023-11-17 11:45:00|1797.4|1797.1|1798.2|1797.9|1798.5|1798.2|1797.1|1796.8|354
1700221800000|2023-11-17 11:50:00|1798|1797.7|1798.7|1798.4|1799.2|1798.9|1797.9|1797.6|247
1700222100000|2023-11-17 11:55:00|1798.8|1798.5|1798.6|1798.3|1799.5|1799.2|1797.9|1797.6|242
1700222400000|2023-11-17 12:00:00|1798.4|1798.1|1799|1798.7|1799.1|1798.8|1797.5|1797.2|493
1700222700000|2023-11-17 12:05:00|1798.9|1798.6|1798.9|1798.6|1799.7|1799.4|1798.7|1798.4|338
1700223000000|2023-11-17 12:10:00|1798.8|1798.5|1798.4|1798.1|1799.2|1798.9|1797.7|1797.4|263
1700223300000|2023-11-17 12:15:00|1798.3|1798|1797.3|1797|1798.4|1798.1|1796.7|1796.4|444
1700223600000|2023-11-17 12:20:00|1797.6|1797.3|1795.1|1794.8|1797.7|1797.4|1795|1794.7|1026
1700223900000|2023-11-17 12:25:00|1795|1794.7|1796.8|1796.5|1796.8|1796.5|1794.9|1794.6|436
1700224200000|2023-11-17 12:30:00|1796.7|1796.4|1797|1796.7|1797.3|1797|1796.6|1796.3|261
1700224500000|2023-11-17 12:35:00|1796.9|1796.6|1797.1|1796.8|1797.2|1796.9|1796.2|1795.9|255
1700224800000|2023-11-17 12:40:00|1797|1796.7|1797|1796.7|1797.9|1797.6|1796.6|1796.3|464
1700225100000|2023-11-17 12:45:00|1797.1|1796.8|1795.1|1794.8|1797.2|1796.9|1794.6|1794.3|907
1700225400000|2023-11-17 12:50:00|1795.2|1794.9|1795.6|1795.3|1796.3|1796|1794.9|1794.6|329
1700225700000|2023-11-17 12:55:00|1795.7|1795.4|1795|1794.7|1796.3|1796|1794.4|1794.1|288
1700226000000|2023-11-17 13:00:00|1795.2|1794.9|1797|1796.7|1797|1796.7|1795|1794.7|530
1700226300000|2023-11-17 13:05:00|1796.9|1796.6|1798.4|1798.1|1798.5|1798.2|1796.9|1796.6|469
1700226600000|2023-11-17 13:10:00|1798.3|1798|1797.1|1796.8|1798.4|1798.1|1796.5|1796.2|432
1700226900000|2023-11-17 13:15:00|1797.2|1796.9|1796.6|1796.3|1797.2|1796.9|1796.1|1795.8|377
1700227200000|2023-11-17 13:20:00|1796.5|1796.2|1798.4|1798.1|1798.7|1798.4|1795.9|1795.6|726
1700227500000|2023-11-17 13:25:00|1798.6|1798.3|1797.5|1797.2|1798.7|1798.4|1797.3|1797|416
1700227800000|2023-11-17 13:30:00|1797.3|1797|1796.7|1796.4|1797.7|1797.4|1795.7|1795.4|843
1700228100000|2023-11-17 13:35:00|1796.6|1796.3|1793.5|1793.2|1797.3|1797|1793.3|1793|838
1700228400000|2023-11-17 13:40:00|1793.4|1793.1|1792.2|1791.9|1794.5|1794.2|1791.3|1791|1325
1700228700000|2023-11-17 13:45:00|1792|1791.7|1792.6|1792.3|1793.2|1792.9|1791|1790.7|922
1700229000000|2023-11-17 13:50:00|1792.7|1792.4|1790.6|1790.3|1793.4|1793.1|1790.5|1790.2|884
1700229300000|2023-11-17 13:55:00|1790.5|1790.2|1789.9|1789.6|1790.9|1790.6|1788.6|1788.3|1469
1700229600000|2023-11-17 14:00:00|1789.8|1789.5|1792.6|1792.3|1793|1792.7|1789.1|1788.8|957
1700229900000|2023-11-17 14:05:00|1792.5|1792.2|1790.8|1790.5|1792.5|1792.2|1788.3|1788|1002
1700230200000|2023-11-17 14:10:00|1790.9|1790.6|1791.3|1791|1791.9|1791.6|1789.5|1789.2|988
1700230500000|2023-11-17 14:15:00|1791.4|1791.1|1793.1|1792.8|1794.3|1794|1791|1790.7|1150
1700230800000|2023-11-17 14:20:00|1793|1792.7|1793.3|1793|1795|1794.7|1792.2|1791.9|1005
1700231100000|2023-11-17 14:25:00|1793.2|1792.9|1789.2|1788.9|1793.9|1793.6|1786.6|1786.3|3724
1700231400000|2023-11-17 14:30:00|1789.4|1789.1|1792.5|1792.2|1793.6|1793.3|1786.1|1785.8|14745
1700231700000|2023-11-17 14:35:00|1792.8|1792.5|1794.8|1794.5|1795.5|1795.2|1791.8|1791.5|6585
1700232000000|2023-11-17 14:40:00|1794.9|1794.6|1792.9|1792.6|1796.5|1796.2|1789.1|1788.8|7420
1700232300000|2023-11-17 14:45:00|1793.2|1792.9|1791.3|1791|1796.2|1795.9|1789.3|1789|4423
1700232600000|2023-11-17 14:50:00|1791.1|1790.8|1786.8|1786.5|1791.4|1791.1|1786.2|1785.9|3437
1700232900000|2023-11-17 14:55:00|1786.9|1786.6|1789.7|1789.4|1790.8|1790.5|1786.7|1786.4|2713
1700233200000|2023-11-17 15:00:00|1789.8|1789.5|1789.7|1789.4|1791.9|1791.6|1787.3|1787|2887
1700233500000|2023-11-17 15:05:00|1789.8|1789.5|1791.1|1790.8|1792.6|1792.3|1788.2|1787.9|2290
1700233800000|2023-11-17 15:10:00|1791|1790.7|1791.3|1791|1793.5|1793.2|1789.6|1789.3|2356
1700234100000|2023-11-17 15:15:00|1791.1|1790.8|1795.9|1795.6|1797.1|1796.8|1791.1|1790.8|2914
1700234400000|2023-11-17 15:20:00|1796|1795.7|1799.2|1798.9|1799.3|1799|1794.9|1794.6|3209
1700234700000|2023-11-17 15:25:00|1798.8|1798.5|1798.6|1798.3|1799.8|1799.5|1797.7|1797.4|2660
1700235000000|2023-11-17 15:30:00|1798.7|1798.4|1795.5|1795.2|1799|1798.7|1795.1|1794.8|2332
1700235300000|2023-11-17 15:35:00|1795.6|1795.3|1796|1795.7|1797.3|1797|1794.7|1794.4|1925
1700235600000|2023-11-17 15:40:00|1795.9|1795.6|1797.9|1797.6|1798.6|1798.3|1795.1|1794.8|1886
1700235900000|2023-11-17 15:45:00|1797.8|1797.5|1798.5|1798.2|1798.8|1798.5|1796|1795.7|1386
1700236200000|2023-11-17 15:50:00|1798.3|1798|1801.1|1800.8|1801.4|1801.1|1798.2|1797.9|3195
1700236500000|2023-11-17 15:55:00|1801.2|1800.9|1799.1|1798.8|1801.5|1801.2|1798.9|1798.6|1753
1700236800000|2023-11-17 16:00:00|1799.2|1798.9|1795.8|1795.5|1799.7|1799.4|1795.3|1795|1926
1700237100000|2023-11-17 16:05:00|1795.9|1795.6|1797.2|1796.9|1797.3|1797|1793|1792.7|2148
1700237400000|2023-11-17 16:10:00|1796.8|1796.5|1798|1797.7|1799.2|1798.9|1796.6|1796.3|1603
1700237700000|2023-11-17 16:15:00|1797.9|1797.6|1796.6|1796.3|1798.4|1798.1|1795.8|1795.5|1043
1700238000000|2023-11-17 16:20:00|1796.5|1796.2|1796.8|1796.5|1798|1797.7|1796.2|1795.9|782
1700238300000|2023-11-17 16:25:00|1796.2|1795.9|1792.8|1792.5|1796.4|1796.1|1792.3|1792|1652
1700238600000|2023-11-17 16:30:00|1792.7|1792.4|1791.9|1791.6|1793.2|1792.9|1790.8|1790.5|2317
1700238900000|2023-11-17 16:35:00|1791.8|1791.5|1792.6|1792.3|1793.2|1792.9|1791|1790.7|1708
1700239200000|2023-11-17 16:40:00|1792.4|1792.1|1791.8|1791.5|1792.8|1792.5|1791.3|1791|1575
1700239500000|2023-11-17 16:45:00|1791.7|1791.4|1792.8|1792.5|1793.2|1792.9|1790.9|1790.6|1045
1700239800000|2023-11-17 16:50:00|1792.9|1792.6|1792.4|1792.1|1794.1|1793.8|1792.4|1792.1|898
1700240100000|2023-11-17 16:55:00|1792.2|1791.9|1793.4|1793.1|1793.5|1793.2|1791.9|1791.6|916
1700240400000|2023-11-17 17:00:00|1793.7|1793.4|1794.7|1794.4|1797|1796.7|1793.3|1793|2069
1700240700000|2023-11-17 17:05:00|1794.6|1794.3|1796.4|1796.1|1797.9|1797.6|1794.3|1794|1472
1700241000000|2023-11-17 17:10:00|1796.5|1796.2|1797|1796.7|1797.3|1797|1795.8|1795.5|997
1700241300000|2023-11-17 17:15:00|1796.9|1796.6|1797.3|1797|1798.2|1797.9|1796.7|1796.4|978
1700241600000|2023-11-17 17:20:00|1797.2|1796.9|1796.5|1796.2|1797.4|1797.1|1796.2|1795.9|1229
1700241900000|2023-11-17 17:25:00|1796.6|1796.3|1795|1794.7|1796.6|1796.3|1794.4|1794.1|948
1700242200000|2023-11-17 17:30:00|1795.2|1794.9|1796.4|1796.1|1796.6|1796.3|1795|1794.7|851
1700242500000|2023-11-17 17:35:00|1796.3|1796|1797.2|1796.9|1797.2|1796.9|1796|1795.7|869
1700242800000|2023-11-17 17:40:00|1797.1|1796.8|1797.7|1797.4|1798.2|1797.9|1796.8|1796.5|680
1700243100000|2023-11-17 17:45:00|1797.8|1797.5|1797.5|1797.2|1798.3|1798|1796.5|1796.2|809
1700243400000|2023-11-17 17:50:00|1797.4|1797.1|1797.1|1796.8|1797.8|1797.5|1797|1796.7|618
1700243700000|2023-11-17 17:55:00|1797.2|1796.9|1797.7|1797.4|1797.8|1797.5|1796.9|1796.6|523
1700244000000|2023-11-17 18:00:00|1797.8|1797.5|1796.9|1796.6|1798.4|1798.1|1796.6|1796.3|958
1700244300000|2023-11-17 18:05:00|1797|1796.7|1797.6|1797.3|1797.8|1797.5|1796.3|1796|593
1700244600000|2023-11-17 18:10:00|1797.5|1797.2|1799|1798.7|1799.1|1798.8|1796.6|1796.3|837
1700244900000|2023-11-17 18:15:00|1798.8|1798.5|1799.1|1798.8|1799.5|1799.2|1798.6|1798.3|1594
1700245200000|2023-11-17 18:20:00|1799.3|1799|1798.2|1797.9|1799.6|1799.3|1797.8|1797.5|1136
1700245500000|2023-11-17 18:25:00|1798.1|1797.8|1798.8|1798.5|1799.3|1799|1798|1797.7|765
1700245800000|2023-11-17 18:30:00|1798.9|1798.6|1799.6|1799.3|1799.8|1799.5|1798.8|1798.5|804
1700246100000|2023-11-17 18:35:00|1799.5|1799.2|1799.9|1799.6|1800|1799.7|1798.9|1798.6|753
1700246400000|2023-11-17 18:40:00|1799.8|1799.5|1800.1|1799.8|1801|1800.7|1799.7|1799.4|1109
1700246700000|2023-11-17 18:45:00|1800|1799.7|1798.9|1798.6|1800.5|1800.2|1798.9|1798.6|907
1700247000000|2023-11-17 18:50:00|1799|1798.7|1797.8|1797.5|1799|1798.7|1797.5|1797.2|845
1700247300000|2023-11-17 18:55:00|1797.7|1797.4|1799.3|1799|1799.5|1799.2|1797.7|1797.4|728
1700247600000|2023-11-17 19:00:00|1799.4|1799.1|1800|1799.7|1800.9|1800.6|1799|1798.7|1139
1700247900000|2023-11-17 19:05:00|1800.1|1799.8|1800|1799.7|1800.1|1799.8|1799.4|1799.1|618
1700248200000|2023-11-17 19:10:00|1800.1|1799.8|1798.8|1798.5|1800.3|1800|1798.7|1798.4|957
1700248500000|2023-11-17 19:15:00|1798.7|1798.4|1798.7|1798.4|1799.7|1799.4|1798.6|1798.3|701
1700248800000|2023-11-17 19:20:00|1798.8|1798.5|1798.9|1798.6|1799.4|1799.1|1797.9|1797.6|609
1700249100000|2023-11-17 19:25:00|1799|1798.7|1798.9|1798.6|1799.3|1799|1798.7|1798.4|659
1700249400000|2023-11-17 19:30:00|1799|1798.7|1798.3|1798|1799|1798.7|1798.2|1797.9|730
1700249700000|2023-11-17 19:35:00|1798.2|1797.9|1797.5|1797.2|1799|1798.7|1797.2|1796.9|1110
1700250000000|2023-11-17 19:40:00|1797.4|1797.1|1798.1|1797.8|1798.5|1798.2|1797.1|1796.8|1105
1700250300000|2023-11-17 19:45:00|1798|1797.7|1797.5|1797.2|1798.7|1798.4|1797.3|1797|520
1700250600000|2023-11-17 19:50:00|1797.4|1797.1|1797.7|1797.4|1798.1|1797.8|1797.4|1797.1|897
1700250900000|2023-11-17 19:55:00|1797.6|1797.3|1797.8|1797.5|1798.2|1797.9|1797.5|1797.2|491
1700251200000|2023-11-17 20:00:00|1797.9|1797.6|1797.4|1797.1|1798.1|1797.8|1797.1|1796.8|658
1700251500000|2023-11-17 20:05:00|1797.5|1797.2|1797.8|1797.5|1797.9|1797.6|1797.3|1797|705
1700251800000|2023-11-17 20:10:00|1797.7|1797.4|1797.4|1797.1|1798.1|1797.8|1797.1|1796.8|620
1700252100000|2023-11-17 20:15:00|1797.3|1797|1797.7|1797.4|1798|1797.7|1796.9|1796.6|563
1700252400000|2023-11-17 20:20:00|1797.8|1797.5|1799|1798.7|1799.1|1798.8|1797.7|1797.4|783
1700252700000|2023-11-17 20:25:00|1798.9|1798.6|1798.7|1798.4|1800.1|1799.8|1798.5|1798.2|2382
1700253000000|2023-11-17 20:30:00|1798.8|1798.5|1796.7|1796.4|1799.2|1798.9|1794.8|1794.5|2048
1700253300000|2023-11-17 20:35:00|1796.6|1796.3|1796.7|1796.4|1797.5|1797.2|1796.2|1795.9|1515
1700253600000|2023-11-17 20:40:00|1796.6|1796.3|1796.6|1796.3|1797.1|1796.8|1795.8|1795.5|1737
1700253900000|2023-11-17 20:45:00|1796.5|1796.2|1796.3|1796|1797|1796.7|1796.2|1795.9|1382
1700254200000|2023-11-17 20:50:00|1796.8|1796.5|1798.3|1798|1799|1798.7|1796.6|1796.3|2135
1700254500000|2023-11-17 20:55:00|1798.2|1797.9|1798.1|1797.8|1799.5|1799.2|1798|1797.7|11058
1700254800000|2023-11-17 21:00:00|1798|1797.7|1797.9|1797.6|1798.3|1798|1797.3|1797|3438
1700255100000|2023-11-17 21:05:00|1797.8|1797.5|1797.4|1797.1|1797.8|1797.5|1796.7|1796.4|1270
1700255400000|2023-11-17 21:10:00|1797.5|1797.2|1797|1796.7|1797.5|1797.2|1796.8|1796.5|764
1700255700000|2023-11-17 21:15:00|1797.1|1796.8|1796.8|1796.5|1797.1|1796.8|1796.8|1796.5|335
1700256000000|2023-11-17 21:20:00|1796.7|1796.4|1796.9|1796.6|1797|1796.7|1796.7|1796.4|412
1700256300000|2023-11-17 21:25:00|1796.8|1796.5|1797.2|1796.9|1797.3|1797|1796.8|1796.5|433
1700256600000|2023-11-17 21:30:00|1797.1|1796.8|1796.8|1796.5|1797.2|1796.9|1796.7|1796.4|148
1700256900000|2023-11-17 21:35:00|1797.1|1796.8|1797.9|1797.6|1798|1797.7|1797|1796.7|714
1700257200000|2023-11-17 21:40:00|1798|1797.7|1797.9|1797.6|1798|1797.7|1797.7|1797.4|101
1700257500000|2023-11-17 21:45:00|1798|1797.7|1798|1797.7|1798|1797.7|1797.6|1797.3|127
1700257800000|2023-11-17 21:50:00|1797.9|1797.6|1798.1|1797.8|1798.1|1797.8|1797.9|1797.6|53
1700258100000|2023-11-17 21:55:00|1798.2|1797.9|1797.8|1797|1798.2|1797.9|1797.3|1797|336
1700434800000|2023-11-19 23:00:00|1798.4|1798.1|1799.9|1799.6|1799.9|1799.6|1797|1796.7|439
1700435100000|2023-11-19 23:05:00|1799.8|1799.5|1800.8|1800.5|1800.8|1800.5|1799.4|1799.1|288
1700435400000|2023-11-19 23:10:00|1800.7|1800.4|1800.4|1800.1|1800.9|1800.6|1799.8|1799.5|234
1700435700000|2023-11-19 23:15:00|1800.5|1800.2|1799.6|1799.3|1800.9|1800.6|1799.4|1799.1|159
1700436000000|2023-11-19 23:20:00|1799.5|1799.2|1798.9|1798.6|1799.6|1799.3|1798.7|1798.4|158
1700436300000|2023-11-19 23:25:00|1799|1798.7|1798.5|1798.2|1799|1798.7|1798.5|1798.2|38
1700436600000|2023-11-19 23:30:00|1798.4|1798.1|1799|1798.7|1799|1798.7|1798.4|1798.1|40
1700436900000|2023-11-19 23:35:00|1798.9|1798.6|1798.9|1798.6|1799|1798.7|1798.7|1798.4|34
1700437200000|2023-11-19 23:40:00|1799|1798.7|1799.6|1799.3|1799.7|1799.4|1798.8|1798.5|38
1700437500000|2023-11-19 23:45:00|1799.5|1799.2|1800|1799.7|1800.4|1800.1|1799.3|1799|137
1700437800000|2023-11-19 23:50:00|1799.9|1799.6|1800.1|1799.8|1800.1|1799.8|1799.6|1799.3|46
1700438100000|2023-11-19 23:55:00|1800.2|1799.9|1800|1799.7|1800.7|1800.4|1799.9|1799.6|95
1700438400000|2023-11-20 00:00:00|1799.9|1799.6|1799.7|1799.4|1800.2|1799.9|1799.4|1799.1|135
1700438700000|2023-11-20 00:05:00|1799.6|1799.3|1799.7|1799.4|1800|1799.7|1799.4|1799.1|47
1700439000000|2023-11-20 00:10:00|1799.6|1799.3|1799.6|1799.3|1799.8|1799.5|1799.4|1799.1|26
1700439300000|2023-11-20 00:15:00|1799.8|1799.5|1799.7|1799.4|1800.2|1799.9|1799.6|1799.3|45
1700439600000|2023-11-20 00:20:00|1799.8|1799.5|1800.5|1800.2|1800.5|1800.2|1799.8|1799.5|67
1700439900000|2023-11-20 00:25:00|1800.4|1800.1|1799.9|1799.6|1800.5|1800.2|1799.8|1799.5|44
1700440200000|2023-11-20 00:30:00|1800|1799.7|1799.6|1799.3|1800|1799.7|1799.3|1799|35
1700440500000|2023-11-20 00:35:00|1799.7|1799.4|1799.7|1799.4|1800|1799.7|1799.6|1799.3|36
1700440800000|2023-11-20 00:40:00|1799.8|1799.5|1800.8|1800.5|1801.5|1801.2|1799.5|1799.2|462
1700441100000|2023-11-20 00:45:00|1800.4|1800.1|1801.5|1801.2|1801.6|1801.3|1800.2|1799.9|278
1700441400000|2023-11-20 00:50:00|1801.4|1801.1|1801.3|1801|1801.4|1801.1|1800.7|1800.4|61
1700441700000|2023-11-20 00:55:00|1801.4|1801.1|1800.5|1800.2|1801.4|1801.1|1800.5|1800.2|36
1700442000000|2023-11-20 01:00:00|1800.4|1800.1|1800.2|1799.9|1800.6|1800.3|1799.8|1799.5|125
1700442300000|2023-11-20 01:05:00|1800.3|1800|1800.5|1800.2|1800.9|1800.6|1800.2|1799.9|56
1700442600000|2023-11-20 01:10:00|1800.6|1800.3|1800.4|1800.1|1800.7|1800.4|1800.2|1799.9|46
1700442900000|2023-11-20 01:15:00|1800.3|1800|1800.7|1800.4|1801.1|1800.8|1800.3|1800|49
1700443200000|2023-11-20 01:20:00|1800.6|1800.3|1799.9|1799.6|1800.6|1800.3|1799.6|1799.3|55
1700443500000|2023-11-20 01:25:00|1799.8|1799.5|1800.2|1799.9|1800.2|1799.9|1799.6|1799.3|58
1700443800000|2023-11-20 01:30:00|1800|1799.7|1799.3|1799|1800|1799.7|1799.1|1798.8|78
1700444100000|2023-11-20 01:35:00|1799.4|1799.1|1799.4|1799.1|1799.7|1799.4|1799|1798.7|44
1700444400000|2023-11-20 01:40:00|1799.3|1799|1798.4|1798.1|1799.4|1799.1|1798.3|1798|56
1700444700000|2023-11-20 01:45:00|1798.3|1798|1798.7|1798.4|1798.8|1798.5|1798.3|1798|23
1700445000000|2023-11-20 01:50:00|1798.6|1798.3|1799.1|1798.8|1799.1|1798.8|1798.6|1798.3|20
1700445300000|2023-11-20 01:55:00|1799|1798.7|1798.7|1798.4|1799|1798.7|1798.4|1798.1|40
1700445600000|2023-11-20 02:00:00|1798.8|1798.5|1798.8|1798.5|1799.1|1798.8|1798.8|1798.5|24
1700445900000|2023-11-20 02:05:00|1798.7|1798.4|1799.3|1799|1799.3|1799|1798.6|1798.3|32
1700446200000|2023-11-20 02:10:00|1799.2|1798.9|1799.2|1798.9|1799.3|1799|1798.8|1798.5|55
1700446500000|2023-11-20 02:15:00|1799.1|1798.8|1799.3|1799|1799.5|1799.2|1798.9|1798.6|69
1700446800000|2023-11-20 02:20:00|1799.4|1799.1|1799.6|1799.3|1799.6|1799.3|1799.1|1798.8|49
1700447100000|2023-11-20 02:25:00|1799.5|1799.2|1800.3|1800|1800.4|1800.1|1799.5|1799.2|108
1700447400000|2023-11-20 02:30:00|1800.2|1799.9|1800.2|1799.9|1800.3|1800|1799.7|1799.4|65
1700447700000|2023-11-20 02:35:00|1800.1|1799.8|1800.4|1800.1|1800.8|1800.5|1799.8|1799.5|52
1700448000000|2023-11-20 02:40:00|1800.5|1800.2|1800.8|1800.5|1801|1800.7|1800.3|1800|67
1700448300000|2023-11-20 02:45:00|1800.7|1800.4|1799.9|1799.6|1800.8|1800.5|1799.8|1799.5|43
1700448600000|2023-11-20 02:50:00|1800|1799.7|1800.4|1800.1|1800.4|1800.1|1799.9|1799.6|37
1700448900000|2023-11-20 02:55:00|1800.3|1800|1800.4|1800.1|1800.4|1800.1|1800|1799.7|17
1700449200000|2023-11-20 03:00:00|1800.3|1800|1799.9|1799.6|1800.4|1800.1|1799.9|1799.6|14
1700449500000|2023-11-20 03:05:00|1799.8|1799.5|1799.8|1799.5|1800.1|1799.8|1799.6|1799.3|35
1700449800000|2023-11-20 03:10:00|1799.9|1799.6|1799.8|1799.5|1800.2|1799.9|1799.6|1799.3|38
1700450100000|2023-11-20 03:15:00|1799.9|1799.6|1800.2|1799.9|1800.4|1800.1|1799.9|1799.6|20
1700450400000|2023-11-20 03:20:00|1800.3|1800|1800.2|1799.9|1800.3|1800|1799.9|1799.6|28
1700450700000|2023-11-20 03:25:00|1800.3|1800|1800.1|1799.8|1800.4|1800.1|1800.1|1799.8|39
1700451000000|2023-11-20 03:30:00|1800|1799.7|1800.5|1800.2|1800.6|1800.3|1800|1799.7|17
1700451300000|2023-11-20 03:35:00|1800.4|1800.1|1800.3|1800|1800.6|1800.3|1800.1|1799.8|15
1700451600000|2023-11-20 03:40:00|1800.2|1799.9|1800.3|1800|1800.3|1800|1800.1|1799.8|14
1700451900000|2023-11-20 03:45:00|1800.2|1799.9|1800.4|1800.1|1800.5|1800.2|1800.1|1799.8|13
1700452200000|2023-11-20 03:50:00|1800.3|1800|1800.1|1799.8|1800.4|1800.1|1800.1|1799.8|5
1700452500000|2023-11-20 03:55:00|1800.2|1799.9|1799.6|1799.3|1800.2|1799.9|1799.5|1799.2|38
1700452800000|2023-11-20 04:00:00|1799.5|1799.2|1799.7|1799.4|1799.9|1799.6|1799.5|1799.2|21
1700453100000|2023-11-20 04:05:00|1799.8|1799.5|1799.9|1799.6|1800|1799.7|1799.6|1799.3|5
1700453400000|2023-11-20 04:10:00|1799.8|1799.5|1800.1|1799.8|1800.2|1799.9|1799.8|1799.5|25
1700453700000|2023-11-20 04:15:00|1800|1799.7|1800.5|1800.2|1800.5|1800.2|1800|1799.7|28
1700454000000|2023-11-20 04:20:00|1800.4|1800.1|1799.8|1799.5|1800.5|1800.2|1799.8|1799.5|73
1700454300000|2023-11-20 04:25:00|1799.9|1799.6|1799.7|1799.4|1799.9|1799.6|1799.6|1799.3|15
1700454600000|2023-11-20 04:30:00|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|1799.2|1798.9|15
1700454900000|2023-11-20 04:35:00|1799.5|1799.2|1799.4|1799.1|1799.6|1799.3|1799.3|1799|9
1700455200000|2023-11-20 04:40:00|1799.3|1799|1799.2|1798.9|1799.4|1799.1|1799.2|1798.9|23
1700455500000|2023-11-20 04:45:00|1799.1|1798.8|1799.3|1799|1799.3|1799|1799.1|1798.8|18
1700455800000|2023-11-20 04:50:00|1799.2|1798.9|1799|1798.7|1799.3|1799|1799|1798.7|8
1700456100000|2023-11-20 04:55:00|1798.9|1798.6|1799|1798.7|1799.1|1798.8|1798.9|1798.6|19
1700456400000|2023-11-20 05:00:00|1798.9|1798.6|1798.9|1798.6|1799.1|1798.8|1798.8|1798.5|8
1700456700000|2023-11-20 05:05:00|1798.8|1798.5|1799.1|1798.8|1799.3|1799|1798.8|1798.5|16
1700457000000|2023-11-20 05:10:00|1799|1798.7|1799.7|1799.4|1799.8|1799.5|1799|1798.7|75
1700457300000|2023-11-20 05:15:00|1799.8|1799.5|1800.3|1800|1800.6|1800.3|1799.8|1799.5|122
1700457600000|2023-11-20 05:20:00|1800.2|1799.9|1800.2|1799.9|1800.3|1800|1800.2|1799.9|32
1700457900000|2023-11-20 05:25:00|1800.1|1799.8|1800|1799.7|1800.1|1799.8|1799.9|1799.6|12
1700458200000|2023-11-20 05:30:00|1800.1|1799.8|1800.1|1799.8|1800.2|1799.9|1799.8|1799.5|18
1700458500000|2023-11-20 05:35:00|1800.2|1799.9|1800.2|1799.9|1800.4|1800.1|1800|1799.7|26
1700458800000|2023-11-20 05:40:00|1800.1|1799.8|1799.9|1799.6|1800.1|1799.8|1799.8|1799.5|15
1700459100000|2023-11-20 05:45:00|1799.8|1799.5|1799.2|1798.9|1799.9|1799.6|1799.1|1798.8|18
1700459400000|2023-11-20 05:50:00|1799.1|1798.8|1798.3|1798|1799.2|1798.9|1798|1797.7|177
1700459700000|2023-11-20 05:55:00|1798.4|1798.1|1798.3|1798|1798.5|1798.2|1798.2|1797.9|15
1700460000000|2023-11-20 06:00:00|1798.4|1798.1|1799|1798.7|1799|1798.7|1798.3|1798|23
1700460300000|2023-11-20 06:05:00|1798.9|1798.6|1798.6|1798.3|1799|1798.7|1798.5|1798.2|40
1700460600000|2023-11-20 06:10:00|1798.5|1798.2|1798.8|1798.5|1798.9|1798.6|1798.5|1798.2|17
1700460900000|2023-11-20 06:15:00|1798.7|1798.4|1798.7|1798.4|1799|1798.7|1798.6|1798.3|37
1700461200000|2023-11-20 06:20:00|1798.8|1798.5|1797.9|1797.6|1799|1798.7|1797.9|1797.6|140
1700461500000|2023-11-20 06:25:00|1798|1797.7|1797.8|1797.5|1798.1|1797.8|1797.7|1797.4|90
1700461800000|2023-11-20 06:30:00|1797.9|1797.6|1797.9|1797.6|1798.1|1797.8|1797.8|1797.5|32
1700462100000|2023-11-20 06:35:00|1797.8|1797.5|1798.2|1797.9|1798.2|1797.9|1797.6|1797.3|54
1700462400000|2023-11-20 06:40:00|1798.3|1798|1797.8|1797.5|1798.3|1798|1797.7|1797.4|31
1700462700000|2023-11-20 06:45:00|1797.9|1797.6|1797.8|1797.5|1797.9|1797.6|1797.5|1797.2|41
1700463000000|2023-11-20 06:50:00|1797.7|1797.4|1797.6|1797.3|1798.1|1797.8|1797.6|1797.3|17
1700463300000|2023-11-20 06:55:00|1797.7|1797.4|1797.8|1797.5|1797.9|1797.6|1797.6|1797.3|15
1700463600000|2023-11-20 07:00:00|1797.9|1797.6|1797.9|1797.6|1798.4|1798.1|1797.4|1797.1|48
1700463900000|2023-11-20 07:05:00|1798|1797.7|1797.9|1797.6|1798.2|1797.9|1797.8|1797.5|30
1700464200000|2023-11-20 07:10:00|1797.8|1797.5|1798|1797.7|1798.3|1798|1797.8|1797.5|22
1700464500000|2023-11-20 07:15:00|1798.1|1797.8|1800.2|1799.9|1800.2|1799.9|1798.1|1797.8|283
1700464800000|2023-11-20 07:20:00|1800.1|1799.8|1798.5|1798.2|1800.3|1800|1798.4|1798.1|182
1700465100000|2023-11-20 07:25:00|1798.4|1798.1|1798|1797.7|1798.7|1798.4|1798|1797.7|64
1700465400000|2023-11-20 07:30:00|1798.1|1797.8|1798.9|1798.6|1798.9|1798.6|1798|1797.7|112
1700465700000|2023-11-20 07:35:00|1798.8|1798.5|1799|1798.7|1799.2|1798.9|1798.7|1798.4|26
1700466000000|2023-11-20 07:40:00|1798.9|1798.6|1799.4|1799.1|1799.5|1799.2|1798.6|1798.3|49
1700466300000|2023-11-20 07:45:00|1799.3|1799|1799.6|1799.3|1800.1|1799.8|1799.1|1798.8|32
1700466600000|2023-11-20 07:50:00|1799.5|1799.2|1799.8|1799.5|1800|1799.7|1799.5|1799.2|34
1700466900000|2023-11-20 07:55:00|1799.9|1799.6|1799.4|1799.1|1800.2|1799.9|1799.4|1799.1|50
1700467200000|2023-11-20 08:00:00|1799.8|1799.5|1800.7|1800.4|1800.7|1800.4|1799.5|1799.2|269
1700467500000|2023-11-20 08:05:00|1800.8|1800.5|1800.3|1800|1800.9|1800.6|1800.1|1799.8|218
1700467800000|2023-11-20 08:10:00|1800.2|1799.9|1800.4|1800.1|1800.5|1800.2|1798.9|1798.6|273
1700468100000|2023-11-20 08:15:00|1800.3|1800|1798.1|1797.8|1800.6|1800.3|1797.9|1797.6|119
1700468400000|2023-11-20 08:20:00|1798.2|1797.9|1797.6|1797.3|1798.5|1798.2|1797.3|1797|112
1700468700000|2023-11-20 08:25:00|1797.5|1797.2|1797.8|1797.5|1798.7|1798.4|1797.4|1797.1|95
1700469000000|2023-11-20 08:30:00|1797.9|1797.6|1798.8|1798.5|1798.8|1798.5|1797.9|1797.6|76
1700469300000|2023-11-20 08:35:00|1798.7|1798.4|1798.7|1798.4|1799.3|1799|1798.4|1798.1|165
1700469600000|2023-11-20 08:40:00|1798.8|1798.5|1798|1797.7|1799|1798.7|1797.7|1797.4|76
1700469900000|2023-11-20 08:45:00|1797.9|1797.6|1796.5|1796.2|1798.2|1797.9|1796.2|1795.9|185
1700470200000|2023-11-20 08:50:00|1796.6|1796.3|1796.6|1796.3|1796.9|1796.6|1796.3|1796|95
1700470500000|2023-11-20 08:55:00|1796.5|1796.2|1795.5|1795.2|1796.7|1796.4|1795.3|1795|189
1700470800000|2023-11-20 09:00:00|1795.4|1795.1|1795.8|1795.5|1796.5|1796.2|1795.4|1795.1|358
1700471100000|2023-11-20 09:05:00|1795.9|1795.6|1796.2|1795.9|1796.3|1796|1794.9|1794.6|162
1700471400000|2023-11-20 09:10:00|1796.1|1795.8|1795.9|1795.6|1796.1|1795.8|1795.6|1795.3|112
1700471700000|2023-11-20 09:15:00|1795.8|1795.5|1797.3|1797|1797.3|1797|1795.8|1795.5|171
1700472000000|2023-11-20 09:20:00|1797.2|1796.9|1798|1797.7|1798.1|1797.8|1796.6|1796.3|159
1700472300000|2023-11-20 09:25:00|1797.9|1797.6|1797.7|1797.4|1798.1|1797.8|1797.1|1796.8|114
1700472600000|2023-11-20 09:30:00|1797.6|1797.3|1799.3|1799|1799.3|1799|1797.5|1797.2|216
1700472900000|2023-11-20 09:35:00|1799.2|1798.9|1799.1|1798.8|1799.4|1799.1|1798.5|1798.2|204
1700473200000|2023-11-20 09:40:00|1799|1798.7|1798.9|1798.6|1799.3|1799|1798.7|1798.4|145
1700473500000|2023-11-20 09:45:00|1798.8|1798.5|1799.3|1799|1799.3|1799|1798.5|1798.2|115
1700473800000|2023-11-20 09:50:00|1799.2|1798.9|1799.1|1798.8|1799.3|1799|1798.8|1798.5|143
1700474100000|2023-11-20 09:55:00|1799|1798.7|1798.9|1798.6|1799.2|1798.9|1798.7|1798.4|111
1700474400000|2023-11-20 10:00:00|1799|1798.7|1799.2|1798.9|1799.3|1799|1798.8|1798.5|60
1700474700000|2023-11-20 10:05:00|1799.1|1798.8|1798.6|1798.3|1799.1|1798.8|1798.4|1798.1|100
1700475000000|2023-11-20 10:10:00|1798.7|1798.4|1799.1|1798.8|1799.1|1798.8|1798.4|1798.1|95
1700475300000|2023-11-20 10:15:00|1799|1798.7|1798.8|1798.5|1799|1798.7|1798.7|1798.4|87
1700475600000|2023-11-20 10:20:00|1798.9|1798.6|1797.3|1797|1799.1|1798.8|1797.3|1797|151
1700475900000|2023-11-20 10:25:00|1797.4|1797.1|1797.2|1796.9|1797.5|1797.2|1796.9|1796.6|74
1700476200000|2023-11-20 10:30:00|1797.3|1797|1798.1|1797.8|1798.6|1798.3|1797|1796.7|99
1700476500000|2023-11-20 10:35:00|1798|1797.7|1798.5|1798.2|1798.6|1798.3|1798|1797.7|76
1700476800000|2023-11-20 10:40:00|1798.4|1798.1|1797.2|1796.9|1798.4|1798.1|1797.1|1796.8|82
1700477100000|2023-11-20 10:45:00|1797.3|1797|1797.5|1797.2|1797.7|1797.4|1797|1796.7|53
1700477400000|2023-11-20 10:50:00|1797.6|1797.3|1798.1|1797.8|1798.3|1798|1797.4|1797.1|55
1700477700000|2023-11-20 10:55:00|1798.2|1797.9|1798.7|1798.4|1798.9|1798.6|1798.2|1797.9|56
1700478000000|2023-11-20 11:00:00|1798.6|1798.3|1799|1798.7|1799.1|1798.8|1798.5|1798.2|148
1700478300000|2023-11-20 11:05:00|1799.1|1798.8|1798.6|1798.3|1799.1|1798.8|1798.2|1797.9|96
1700478600000|2023-11-20 11:10:00|1798.7|1798.4|1799.1|1798.8|1799.5|1799.2|1798.5|1798.2|217
1700478900000|2023-11-20 11:15:00|1799|1798.7|1798.8|1798.5|1799.3|1799|1798.7|1798.4|134
1700479200000|2023-11-20 11:20:00|1798.9|1798.6|1798.4|1798.1|1798.9|1798.6|1798.2|1797.9|132
1700479500000|2023-11-20 11:25:00|1798.3|1798|1798.6|1798.3|1799|1798.7|1798.3|1798|145
1700479800000|2023-11-20 11:30:00|1798.7|1798.4|1798.7|1798.4|1799.1|1798.8|1798|1797.7|184
1700480100000|2023-11-20 11:35:00|1798.6|1798.3|1798.5|1798.2|1798.9|1798.6|1798.2|1797.9|104
1700480400000|2023-11-20 11:40:00|1798.6|1798.3|1798.5|1798.2|1799|1798.7|1798.3|1798|67
1700480700000|2023-11-20 11:45:00|1798.4|1798.1|1798.7|1798.4|1798.9|1798.6|1798.4|1798.1|78
1700481000000|2023-11-20 11:50:00|1798.8|1798.5|1798.5|1798.2|1799|1798.7|1798.4|1798.1|119
1700481300000|2023-11-20 11:55:00|1798.7|1798.4|1798.9|1798.6|1799.2|1798.9|1798.6|1798.3|202
1700481600000|2023-11-20 12:00:00|1799.2|1798.9|1798.6|1798.3|1799.5|1799.2|1798.2|1797.9|249
1700481900000|2023-11-20 12:05:00|1798.5|1798.2|1797.2|1796.9|1798.5|1798.2|1796.4|1796.1|346
1700482200000|2023-11-20 12:10:00|1797.1|1796.8|1796.4|1796.1|1797.8|1797.5|1796.3|1796|150
1700482500000|2023-11-20 12:15:00|1796.5|1796.2|1795.4|1795.1|1796.8|1796.5|1795.4|1795.1|361
1700482800000|2023-11-20 12:20:00|1795.3|1795|1794.6|1794.3|1795.5|1795.2|1794.5|1794.2|473
1700483100000|2023-11-20 12:25:00|1794.5|1794.2|1791.7|1791.4|1794.6|1794.3|1791.3|1791|2015
1700483400000|2023-11-20 12:30:00|1791.6|1791.3|1792|1791.7|1794.2|1793.9|1790.6|1790.3|876
1700483700000|2023-11-20 12:35:00|1792.1|1791.8|1792.9|1792.6|1793|1792.7|1791.9|1791.6|556
1700484000000|2023-11-20 12:40:00|1792.4|1792.1|1792.2|1791.9|1792.9|1792.6|1792.1|1791.8|184
1700484300000|2023-11-20 12:45:00|1792.3|1792|1792.5|1792.2|1792.6|1792.3|1791.5|1791.2|96
1700484600000|2023-11-20 12:50:00|1792.6|1792.3|1792.9|1792.6|1793|1792.7|1792.6|1792.3|159
1700484900000|2023-11-20 12:55:00|1793|1792.7|1793.1|1792.8|1793.5|1793.2|1792.6|1792.3|120
1700485200000|2023-11-20 13:00:00|1793|1792.7|1794.9|1794.6|1795.2|1794.9|1793|1792.7|1193
1700485500000|2023-11-20 13:05:00|1795|1794.7|1795.6|1795.3|1795.9|1795.6|1794.4|1794.1|333
1700485800000|2023-11-20 13:10:00|1795.7|1795.4|1796|1795.7|1796.2|1795.9|1794.9|1794.6|207
1700486100000|2023-11-20 13:15:00|1795.9|1795.6|1796.5|1796.2|1796.8|1796.5|1795.7|1795.4|424
1700486400000|2023-11-20 13:20:00|1796.6|1796.3|1796.2|1795.9|1796.9|1796.6|1796.1|1795.8|300
1700486700000|2023-11-20 13:25:00|1796.1|1795.8|1795.7|1795.4|1796.3|1796|1794.8|1794.5|318
1700487000000|2023-11-20 13:30:00|1795.8|1795.5|1794.9|1794.6|1795.8|1795.5|1794.7|1794.4|555
1700487300000|2023-11-20 13:35:00|1794.8|1794.5|1795.9|1795.6|1796.5|1796.2|1794.8|1794.5|368
1700487600000|2023-11-20 13:40:00|1796.1|1795.8|1798.1|1797.8|1798.4|1798.1|1796|1795.7|403
1700487900000|2023-11-20 13:45:00|1798.3|1798|1798.7|1798.4|1799|1798.7|1798|1797.7|225
1700488200000|2023-11-20 13:50:00|1798.6|1798.3|1798.4|1798.1|1798.7|1798.4|1797.8|1797.5|301
1700488500000|2023-11-20 13:55:00|1798.3|1798|1799|1798.7|1799.4|1799.1|1798.3|1798|297
1700488800000|2023-11-20 14:00:00|1798.9|1798.6|1800.8|1800.5|1800.9|1800.6|1798.9|1798.6|1156
1700489100000|2023-11-20 14:05:00|1800.7|1800.4|1802.5|1802.2|1803.2|1802.9|1800.2|1799.9|1440
1700489400000|2023-11-20 14:10:00|1802.4|1802.1|1802.3|1802|1803.5|1803.2|1801.7|1801.4|808
1700489700000|2023-11-20 14:15:00|1802.2|1801.9|1802.9|1802.6|1803|1802.7|1802|1801.7|433
1700490000000|2023-11-20 14:20:00|1803|1802.7|1801.9|1801.6|1803.1|1802.8|1801.5|1801.2|496
1700490300000|2023-11-20 14:25:00|1801.8|1801.5|1800.2|1799.9|1802.9|1802.6|1800.2|1799.9|996
1700490600000|2023-11-20 14:30:00|1800.3|1800|1795|1794.7|1803|1802.7|1794.9|1794.6|7595
1700490900000|2023-11-20 14:35:00|1794.9|1794.6|1801.3|1801|1801.9|1801.6|1792.5|1792.2|6359
1700491200000|2023-11-20 14:40:00|1801.4|1801.1|1805.4|1805.1|1806|1805.7|1800.5|1800.2|6133
1700491500000|2023-11-20 14:45:00|1805.1|1804.8|1800.4|1800.1|1805.7|1805.4|1800.2|1799.9|4526
1700491800000|2023-11-20 14:50:00|1800.2|1799.9|1798.8|1798.5|1801.6|1801.3|1798.4|1798.1|2165
1700492100000|2023-11-20 14:55:00|1798.9|1798.6|1803.8|1803.5|1804.3|1804|1797.9|1797.6|2246
1700492400000|2023-11-20 15:00:00|1803.6|1803.3|1801.5|1801.2|1805.5|1805.2|1801.3|1801|2647
1700492700000|2023-11-20 15:05:00|1801.3|1801|1802|1801.7|1804.2|1803.9|1801.3|1801|1909
1700493000000|2023-11-20 15:10:00|1801.9|1801.6|1807.2|1806.9|1807.2|1806.9|1801.7|1801.4|2000
1700493300000|2023-11-20 15:15:00|1807|1806.7|1810.1|1809.8|1810.2|1809.9|1805.5|1805.2|3242
1700493600000|2023-11-20 15:20:00|1810|1809.7|1806.1|1805.8|1810.2|1809.9|1805.2|1804.9|2575
1700493900000|2023-11-20 15:25:00|1806.3|1806|1805.9|1805.6|1807.3|1807|1804.6|1804.3|1285
1700494200000|2023-11-20 15:30:00|1806|1805.7|1805.6|1805.3|1806.2|1805.9|1803.9|1803.6|1514
1700494500000|2023-11-20 15:35:00|1805.7|1805.4|1808.7|1808.4|1808.7|1808.4|1804.5|1804.2|1241
1700494800000|2023-11-20 15:40:00|1808.6|1808.3|1808.4|1808.1|1809.4|1809.1|1807.5|1807.2|1338
1700495100000|2023-11-20 15:45:00|1808.2|1807.9|1808.9|1808.6|1810|1809.7|1808.1|1807.8|1087
1700495400000|2023-11-20 15:50:00|1808.7|1808.4|1809.2|1808.9|1809.6|1809.3|1807.7|1807.4|869
1700495700000|2023-11-20 15:55:00|1809|1808.7|1809.8|1809.5|1809.9|1809.6|1808.4|1808.1|682
1700496000000|2023-11-20 16:00:00|1809.9|1809.6|1808.1|1807.8|1810|1809.7|1806.9|1806.6|1442
1700496300000|2023-11-20 16:05:00|1807.9|1807.6|1807.6|1807.3|1808.8|1808.5|1806.9|1806.6|739
1700496600000|2023-11-20 16:10:00|1807.5|1807.2|1808.7|1808.4|1808.8|1808.5|1806.9|1806.6|1189
1700496900000|2023-11-20 16:15:00|1808.6|1808.3|1809.5|1809.2|1809.7|1809.4|1808.3|1808|733
1700497200000|2023-11-20 16:20:00|1809.3|1809|1810.8|1810.5|1810.8|1810.5|1808.5|1808.2|1023
1700497500000|2023-11-20 16:25:00|1810.7|1810.4|1809.2|1808.9|1810.8|1810.5|1808|1807.7|1493
1700497800000|2023-11-20 16:30:00|1809.1|1808.8|1809.1|1808.8|1809.2|1808.9|1808.1|1807.8|979
1700498100000|2023-11-20 16:35:00|1809.2|1808.9|1808.2|1807.9|1809.6|1809.3|1807.3|1807|1334
1700498400000|2023-11-20 16:40:00|1808.3|1808|1807.9|1807.6|1808.4|1808.1|1806.5|1806.2|878
1700498700000|2023-11-20 16:45:00|1807.8|1807.5|1807.8|1807.5|1808|1807.7|1806.7|1806.4|781
1700499000000|2023-11-20 16:50:00|1807.9|1807.6|1809.8|1809.5|1809.9|1809.6|1807.8|1807.5|608
1700499300000|2023-11-20 16:55:00|1809.7|1809.4|1807.1|1806.8|1809.9|1809.6|1807|1806.7|929
1700499600000|2023-11-20 17:00:00|1807|1806.7|1806.9|1806.6|1807.5|1807.2|1806.2|1805.9|711
1700499900000|2023-11-20 17:05:00|1807|1806.7|1807.8|1807.5|1809|1808.7|1806.5|1806.2|1025
1700500200000|2023-11-20 17:10:00|1808.1|1807.8|1808|1807.7|1808.4|1808.1|1807.2|1806.9|696
1700500500000|2023-11-20 17:15:00|1807.9|1807.6|1809|1808.7|1809.1|1808.8|1807.7|1807.4|704
1700500800000|2023-11-20 17:20:00|1808.9|1808.6|1809.2|1808.9|1809.5|1809.2|1808.5|1808.2|676
1700501100000|2023-11-20 17:25:00|1809.1|1808.8|1807.4|1807.1|1809.3|1809|1807.2|1806.9|590
1700501400000|2023-11-20 17:30:00|1807.3|1807|1807.4|1807.1|1807.9|1807.6|1806.7|1806.4|788
1700501700000|2023-11-20 17:35:00|1807.3|1807|1807.6|1807.3|1807.8|1807.5|1806.7|1806.4|469
1700502000000|2023-11-20 17:40:00|1807.7|1807.4|1805.3|1805|1807.7|1807.4|1805.3|1805|670
1700502300000|2023-11-20 17:45:00|1805.4|1805.1|1805.6|1805.3|1806.2|1805.9|1804.9|1804.6|705
1700502600000|2023-11-20 17:50:00|1805.7|1805.4|1805.9|1805.6|1806|1805.7|1804.6|1804.3|475
1700502900000|2023-11-20 17:55:00|1805.8|1805.5|1806.7|1806.4|1806.9|1806.6|1805.6|1805.3|634
1700503200000|2023-11-20 18:00:00|1806.8|1806.5|1812|1811.7|1812.3|1812|1806.3|1806|2978
1700503500000|2023-11-20 18:05:00|1811.9|1811.6|1810.2|1809.9|1812|1811.7|1810.2|1809.9|1746
1700503800000|2023-11-20 18:10:00|1810.3|1810|1809.6|1809.3|1811.4|1811.1|1809.6|1809.3|1195
1700504100000|2023-11-20 18:15:00|1809.7|1809.4|1809.2|1808.9|1810|1809.7|1808.4|1808.1|858
1700504400000|2023-11-20 18:20:00|1809.3|1809|1810.3|1810|1810.7|1810.4|1808.9|1808.6|867
1700504700000|2023-11-20 18:25:00|1810.2|1809.9|1810|1809.7|1810.9|1810.6|1809.3|1809|559
1700505000000|2023-11-20 18:30:00|1810.1|1809.8|1809.6|1809.3|1810.1|1809.8|1809.3|1809|540
1700505300000|2023-11-20 18:35:00|1809.7|1809.4|1810.6|1810.3|1811|1810.7|1809.5|1809.2|881
1700505600000|2023-11-20 18:40:00|1810.7|1810.4|1810.8|1810.5|1810.9|1810.6|1810.2|1809.9|468
1700505900000|2023-11-20 18:45:00|1810.7|1810.4|1811|1810.7|1811.5|1811.2|1810.5|1810.2|574
1700506200000|2023-11-20 18:50:00|1811.1|1810.8|1810.4|1810.1|1811.2|1810.9|1809.9|1809.6|631
1700506500000|2023-11-20 18:55:00|1810.3|1810|1809.9|1809.6|1810.8|1810.5|1809.7|1809.4|431
1700506800000|2023-11-20 19:00:00|1810|1809.7|1809.3|1809|1810.4|1810.1|1809.3|1809|549
1700507100000|2023-11-20 19:05:00|1809.2|1808.9|1809.1|1808.8|1809.2|1808.9|1807.7|1807.4|947
1700507400000|2023-11-20 19:10:00|1809|1808.7|1808.2|1807.9|1809.3|1809|1807.8|1807.5|484
1700507700000|2023-11-20 19:15:00|1808.3|1808|1806.9|1806.6|1808.4|1808.1|1806.7|1806.4|954
1700508000000|2023-11-20 19:20:00|1807|1806.7|1807.2|1806.9|1807.3|1807|1805.7|1805.4|1096
1700508300000|2023-11-20 19:25:00|1807.3|1807|1806.6|1806.3|1807.8|1807.5|1806.1|1805.8|1080
1700508600000|2023-11-20 19:30:00|1806.7|1806.4|1808.1|1807.8|1808.3|1808|1806.5|1806.2|884
1700508900000|2023-11-20 19:35:00|1808.2|1807.9|1808|1807.7|1808.9|1808.6|1807.8|1807.5|641
1700509200000|2023-11-20 19:40:00|1808.1|1807.8|1808.6|1808.3|1809|1808.7|1807.7|1807.4|866
1700509500000|2023-11-20 19:45:00|1808.7|1808.4|1809.1|1808.8|1810.4|1810.1|1808.6|1808.3|1138
1700509800000|2023-11-20 19:50:00|1809.2|1808.9|1808|1807.7|1809.5|1809.2|1807.6|1807.3|710
1700510100000|2023-11-20 19:55:00|1808.1|1807.8|1808.5|1808.2|1808.7|1808.4|1807.3|1807|1088
1700510400000|2023-11-20 20:00:00|1808.4|1808.1|1807.9|1807.6|1808.7|1808.4|1807.6|1807.3|715
1700510700000|2023-11-20 20:05:00|1808|1807.7|1808.2|1807.9|1808.3|1808|1807.7|1807.4|793
1700511000000|2023-11-20 20:10:00|1808.1|1807.8|1809.4|1809.1|1809.7|1809.4|1807.8|1807.5|1062
1700511300000|2023-11-20 20:15:00|1809.2|1808.9|1808.6|1808.3|1809.3|1809|1807.7|1807.4|805
1700511600000|2023-11-20 20:20:00|1808.7|1808.4|1807.9|1807.6|1808.7|1808.4|1807.5|1807.2|840
1700511900000|2023-11-20 20:25:00|1808|1807.7|1809.1|1808.8|1809.4|1809.1|1807.9|1807.6|1333
1700512200000|2023-11-20 20:30:00|1809.2|1808.9|1808.8|1808.5|1809.3|1809|1808.3|1808|780
1700512500000|2023-11-20 20:35:00|1808.6|1808.3|1809.5|1809.2|1810.1|1809.8|1808|1807.7|1742
1700512800000|2023-11-20 20:40:00|1809.6|1809.3|1809.9|1809.6|1810.3|1810|1809.4|1809.1|1709
1700513100000|2023-11-20 20:45:00|1810|1809.7|1809.5|1809.2|1810|1809.7|1808.4|1808.1|2924
1700513400000|2023-11-20 20:50:00|1809.1|1808.8|1807.7|1807.4|1809.4|1809.1|1807|1806.7|3900
1700513700000|2023-11-20 20:55:00|1807.6|1807.3|1809|1808.7|1809|1808.7|1807.2|1806.9|10065
1700514000000|2023-11-20 21:00:00|1808.9|1808.6|1808.8|1808.5|1809.3|1809|1808.1|1807.8|4319
1700514300000|2023-11-20 21:05:00|1808.6|1808.3|1808.4|1808.1|1808.8|1808.5|1807.7|1807.4|1145
1700514600000|2023-11-20 21:10:00|1808.3|1808|1808.1|1807.8|1808.6|1808.3|1807.8|1807.5|976
1700514900000|2023-11-20 21:15:00|1808|1807.7|1808.8|1808.5|1808.8|1808.5|1807.8|1807.5|363
1700515200000|2023-11-20 21:20:00|1808.7|1808.4|1808.2|1807.9|1808.8|1808.5|1808.2|1807.9|376
1700515500000|2023-11-20 21:25:00|1808.1|1807.8|1807.3|1807|1808.3|1808|1807.3|1807|208
1700515800000|2023-11-20 21:30:00|1807.4|1807.1|1807.8|1807.5|1808|1807.7|1807.1|1806.8|157
1700516100000|2023-11-20 21:35:00|1808|1807.7|1807.9|1807.6|1808.2|1807.9|1807.8|1807.5|146
1700516400000|2023-11-20 21:40:00|1807.8|1807.5|1808.3|1808|1808.3|1808|1807.8|1807.5|40
1700516700000|2023-11-20 21:45:00|1808.2|1807.9|1808.7|1808.4|1808.9|1808.6|1808.1|1807.8|144
1700517000000|2023-11-20 21:50:00|1808.8|1808.5|1808.9|1808.6|1809.1|1808.8|1808.7|1808.4|200
1700517300000|2023-11-20 21:55:00|1809|1808.7|1809.6|1808.8|1809.6|1809.1|1808.8|1808.5|188
1700517600000|2023-11-20 22:00:00|1809.5|1808.7|1809.6|1808.8|1809.6|1808.8|1809.5|1808.7|1
1700517900000|2023-11-20 22:05:00|1809.7|1808.9|1809.8|1809|1809.8|1809|1809.7|1808.9|0
1700518200000|2023-11-20 22:10:00|1809.7|1808.9|1809.6|1808.8|1809.8|1809|1809.6|1808.8|0
1700518500000|2023-11-20 22:15:00|1809.7|1808.9|1809.6|1808.8|1809.7|1808.9|1809.6|1808.8|0
1700518800000|2023-11-20 22:20:00|1809.7|1808.9|1809.6|1808.8|1809.7|1808.9|1809.6|1808.8|0
1700519100000|2023-11-20 22:25:00|1809.7|1808.9|1809.7|1808.9|1809.7|1808.9|1809.7|1808.9|0
1700520000000|2023-11-20 22:40:00|1809.6|1808.8|1809.6|1808.8|1809.6|1808.8|1809.6|1808.8|0
1700520300000|2023-11-20 22:45:00|1809.7|1808.9|1809.7|1808.9|1809.7|1808.9|1809.6|1808.8|0
1700520600000|2023-11-20 22:50:00|1809.6|1808.8|1809.7|1808.9|1809.8|1809|1809.6|1808.8|0
1700520900000|2023-11-20 22:55:00|1809.8|1809|1809.8|1809|1809.8|1809|1809.7|1808.9|0
1700521200000|2023-11-20 23:00:00|1809.3|1809.2|1809.9|1809.6|1810|1809.7|1808.9|1808.6|91
1700521500000|2023-11-20 23:05:00|1809.8|1809.5|1810.6|1810.3|1810.6|1810.3|1809.8|1809.5|91
1700521800000|2023-11-20 23:10:00|1810.7|1810.4|1810.7|1810.4|1810.8|1810.5|1810.2|1809.9|67
1700522100000|2023-11-20 23:15:00|1810.5|1810.2|1810.2|1809.9|1810.7|1810.4|1810.1|1809.8|75
1700522400000|2023-11-20 23:20:00|1810.1|1809.8|1810.4|1810.1|1810.4|1810.1|1810.1|1809.8|39
1700522700000|2023-11-20 23:25:00|1810.3|1810|1810.6|1810.3|1810.6|1810.3|1810.3|1810|43
1700523000000|2023-11-20 23:30:00|1810.7|1810.4|1810.7|1810.4|1810.8|1810.5|1810.4|1810.1|109
1700523300000|2023-11-20 23:35:00|1810.8|1810.5|1811.1|1810.8|1811.3|1811|1810.8|1810.5|65
1700523600000|2023-11-20 23:40:00|1811|1810.7|1811.2|1810.9|1811.6|1811.3|1810.9|1810.6|70
1700523900000|2023-11-20 23:45:00|1811.1|1810.8|1811.5|1811.2|1811.7|1811.4|1811|1810.7|112
1700524200000|2023-11-20 23:50:00|1811.6|1811.3|1811.3|1811|1811.7|1811.4|1811.2|1810.9|91
1700524500000|2023-11-20 23:55:00|1811.2|1810.9|1811.1|1810.8|1811.3|1811|1810.9|1810.6|46
1700524800000|2023-11-21 00:00:00|1811|1810.7|1810.7|1810.4|1811.1|1810.8|1810.7|1810.4|63
1700525100000|2023-11-21 00:05:00|1810.8|1810.5|1810.3|1810|1810.8|1810.5|1810.2|1809.9|54
1700525400000|2023-11-21 00:10:00|1810.4|1810.1|1810.6|1810.3|1810.6|1810.3|1810.3|1810|20
1700525700000|2023-11-21 00:15:00|1810.7|1810.4|1810.9|1810.6|1811.1|1810.8|1810.6|1810.3|40
1700526000000|2023-11-21 00:20:00|1811|1810.7|1811.2|1810.9|1811.2|1810.9|1810.9|1810.6|14
1700526300000|2023-11-21 00:25:00|1811.1|1810.8|1811.8|1811.5|1811.8|1811.5|1811.1|1810.8|67
1700526600000|2023-11-21 00:30:00|1811.7|1811.4|1812.1|1811.8|1812.1|1811.8|1811.4|1811.1|32
1700526900000|2023-11-21 00:35:00|1812|1811.7|1812.2|1811.9|1812.3|1812|1812|1811.7|37
1700527200000|2023-11-21 00:40:00|1812.1|1811.8|1812|1811.7|1812.2|1811.9|1811.8|1811.5|17
1700527500000|2023-11-21 00:45:00|1812.1|1811.8|1812.2|1811.9|1812.4|1812.1|1812|1811.7|31
1700527800000|2023-11-21 00:50:00|1812.3|1812|1811.9|1811.6|1812.3|1812|1811.8|1811.5|31
1700528100000|2023-11-21 00:55:00|1811.8|1811.5|1811.8|1811.5|1812|1811.7|1811.5|1811.2|41
1700528400000|2023-11-21 01:00:00|1811.7|1811.4|1811.4|1811.1|1811.9|1811.6|1811.4|1811.1|52
1700528700000|2023-11-21 01:05:00|1811.5|1811.2|1811.1|1810.8|1811.5|1811.2|1810.9|1810.6|35
1700529000000|2023-11-21 01:10:00|1811.2|1810.9|1810.9|1810.6|1811.2|1810.9|1810.7|1810.4|13
1700529300000|2023-11-21 01:15:00|1811|1810.7|1811.3|1811|1811.6|1811.3|1810.9|1810.6|32
1700529600000|2023-11-21 01:20:00|1811.2|1810.9|1811.6|1811.3|1811.6|1811.3|1811.2|1810.9|14
1700529900000|2023-11-21 01:25:00|1811.5|1811.2|1812.4|1812.1|1812.4|1812.1|1811.4|1811.1|68
1700530200000|2023-11-21 01:30:00|1812.3|1812|1812.1|1811.8|1812.7|1812.4|1811.7|1811.4|157
1700530500000|2023-11-21 01:35:00|1812|1811.7|1812|1811.7|1812.1|1811.8|1811.7|1811.4|50
1700530800000|2023-11-21 01:40:00|1812.1|1811.8|1811.8|1811.5|1812.1|1811.8|1811.7|1811.4|9
1700531100000|2023-11-21 01:45:00|1811.9|1811.6|1811.7|1811.4|1812.2|1811.9|1811.7|1811.4|28
1700531400000|2023-11-21 01:50:00|1811.8|1811.5|1811.3|1811|1812|1811.7|1811.3|1811|31
1700531700000|2023-11-21 01:55:00|1811.2|1810.9|1811.7|1811.4|1811.8|1811.5|1811.2|1810.9|19
1700532000000|2023-11-21 02:00:00|1811.8|1811.5|1811.6|1811.3|1811.9|1811.6|1811.5|1811.2|26
1700532300000|2023-11-21 02:05:00|1811.5|1811.2|1811.6|1811.3|1811.7|1811.4|1811.4|1811.1|13
1700532600000|2023-11-21 02:10:00|1811.5|1811.2|1811.8|1811.5|1811.8|1811.5|1811.5|1811.2|28
1700532900000|2023-11-21 02:15:00|1811.9|1811.6|1811.5|1811.2|1812|1811.7|1811.5|1811.2|17
1700533200000|2023-11-21 02:20:00|1811.6|1811.3|1811.7|1811.4|1811.7|1811.4|1811.4|1811.1|29
1700533500000|2023-11-21 02:25:00|1811.8|1811.5|1811.1|1810.8|1811.8|1811.5|1811|1810.7|37
1700533800000|2023-11-21 02:30:00|1811.2|1810.9|1811.2|1810.9|1811.3|1811|1811|1810.7|48
1700534100000|2023-11-21 02:35:00|1811.3|1811|1811.8|1811.5|1811.9|1811.6|1811.2|1810.9|22
1700534400000|2023-11-21 02:40:00|1811.9|1811.6|1811.8|1811.5|1812.1|1811.8|1811.8|1811.5|23
1700534700000|2023-11-21 02:45:00|1811.7|1811.4|1812.2|1811.9|1812.5|1812.2|1811.7|1811.4|46
1700535000000|2023-11-21 02:50:00|1812.1|1811.8|1812|1811.7|1812.2|1811.9|1811.9|1811.6|17
1700535300000|2023-11-21 02:55:00|1811.9|1811.6|1812.2|1811.9|1812.4|1812.1|1811.9|1811.6|52
1700535600000|2023-11-21 03:00:00|1812.3|1812|1812.4|1812.1|1812.5|1812.2|1812.2|1811.9|41
1700535900000|2023-11-21 03:05:00|1812.3|1812|1812.5|1812.2|1812.7|1812.4|1812.3|1812|39
1700536200000|2023-11-21 03:10:00|1812.4|1812.1|1812.5|1812.2|1812.7|1812.4|1812.4|1812.1|22
1700536500000|2023-11-21 03:15:00|1812.6|1812.3|1812.5|1812.2|1812.8|1812.5|1812.5|1812.2|31
1700536800000|2023-11-21 03:20:00|1812.6|1812.3|1812.5|1812.2|1812.7|1812.4|1812.5|1812.2|30
1700537100000|2023-11-21 03:25:00|1812.4|1812.1|1812.3|1812|1812.5|1812.2|1812.2|1811.9|24
1700537400000|2023-11-21 03:30:00|1812.2|1811.9|1812.6|1812.3|1812.6|1812.3|1812.2|1811.9|8
1700537700000|2023-11-21 03:35:00|1812.5|1812.2|1812.9|1812.6|1813.1|1812.8|1812.5|1812.2|34
1700538000000|2023-11-21 03:40:00|1813|1812.7|1812.5|1812.2|1813|1812.7|1812.4|1812.1|22
1700538300000|2023-11-21 03:45:00|1812.4|1812.1|1812|1811.7|1812.5|1812.2|1811.9|1811.6|32
1700538600000|2023-11-21 03:50:00|1812.1|1811.8|1812|1811.7|1812.1|1811.8|1811.8|1811.5|48
1700538900000|2023-11-21 03:55:00|1812.1|1811.8|1812.2|1811.9|1812.4|1812.1|1812.1|1811.8|22
1700539200000|2023-11-21 04:00:00|1812.3|1812|1812.2|1811.9|1812.3|1812|1812.1|1811.8|13
1700539500000|2023-11-21 04:05:00|1812.3|1812|1812.2|1811.9|1812.4|1812.1|1812.2|1811.9|12
1700539800000|2023-11-21 04:10:00|1812.3|1812|1812.4|1812.1|1812.4|1812.1|1812.2|1811.9|9
1700540100000|2023-11-21 04:15:00|1812.3|1812|1812.3|1812|1812.4|1812.1|1812.1|1811.8|19
1700540400000|2023-11-21 04:20:00|1812.2|1811.9|1812.1|1811.8|1812.3|1812|1812.1|1811.8|5
1700540700000|2023-11-21 04:25:00|1812.2|1811.9|1812.1|1811.8|1812.2|1811.9|1812|1811.7|21
1700541000000|2023-11-21 04:30:00|1812.2|1811.9|1811.8|1811.5|1812.2|1811.9|1811.8|1811.5|23
1700541300000|2023-11-21 04:35:00|1811.9|1811.6|1811.4|1811.1|1811.9|1811.6|1811.2|1810.9|31
1700541600000|2023-11-21 04:40:00|1811.3|1811|1811.5|1811.2|1811.6|1811.3|1811.3|1811|13
1700541900000|2023-11-21 04:45:00|1811.6|1811.3|1811.6|1811.3|1811.7|1811.4|1811.4|1811.1|22
1700542200000|2023-11-21 04:50:00|1811.5|1811.2|1811.5|1811.2|1811.8|1811.5|1811.5|1811.2|96
1700542500000|2023-11-21 04:55:00|1811.6|1811.3|1811.6|1811.3|1811.7|1811.4|1811.5|1811.2|4
1700542800000|2023-11-21 05:00:00|1811.5|1811.2|1811.8|1811.5|1811.9|1811.6|1811.5|1811.2|24
1700543100000|2023-11-21 05:05:00|1811.9|1811.6|1811.8|1811.5|1812.2|1811.9|1811.7|1811.4|28
1700543400000|2023-11-21 05:10:00|1811.7|1811.4|1811.9|1811.6|1812|1811.7|1811.7|1811.4|13
1700543700000|2023-11-21 05:15:00|1812|1811.7|1811.9|1811.6|1812|1811.7|1811.8|1811.5|9
1700544000000|2023-11-21 05:20:00|1811.8|1811.5|1811.9|1811.6|1812.1|1811.8|1811.8|1811.5|13
1700544300000|2023-11-21 05:25:00|1811.8|1811.5|1811.3|1811|1811.9|1811.6|1811.2|1810.9|13
1700544600000|2023-11-21 05:30:00|1811.4|1811.1|1811.2|1810.9|1811.5|1811.2|1811.1|1810.8|54
1700544900000|2023-11-21 05:35:00|1811.1|1810.8|1811.2|1810.9|1811.2|1810.9|1810.7|1810.4|27
1700545200000|2023-11-21 05:40:00|1811.1|1810.8|1811.4|1811.1|1811.5|1811.2|1811|1810.7|15
1700545500000|2023-11-21 05:45:00|1811.3|1811|1811.6|1811.3|1811.8|1811.5|1811.3|1811|68
1700545800000|2023-11-21 05:50:00|1811.7|1811.4|1811|1810.7|1811.7|1811.4|1810.9|1810.6|18
1700546100000|2023-11-21 05:55:00|1810.9|1810.6|1810.6|1810.3|1810.9|1810.6|1810.2|1809.9|68
1700546400000|2023-11-21 06:00:00|1810.7|1810.4|1810.5|1810.2|1810.9|1810.6|1810.5|1810.2|41
1700546700000|2023-11-21 06:05:00|1810.6|1810.3|1810.3|1810|1810.7|1810.4|1810.2|1809.9|63
1700547000000|2023-11-21 06:10:00|1810.4|1810.1|1809.8|1809.5|1810.4|1810.1|1809.8|1809.5|57
1700547300000|2023-11-21 06:15:00|1809.9|1809.6|1809.4|1809.1|1809.9|1809.6|1809.4|1809.1|65
1700547600000|2023-11-21 06:20:00|1809.3|1809|1809|1808.7|1809.3|1809|1808.7|1808.4|64
1700547900000|2023-11-21 06:25:00|1808.9|1808.6|1809.7|1809.4|1809.9|1809.6|1808.9|1808.6|28
1700548200000|2023-11-21 06:30:00|1809.6|1809.3|1809.7|1809.4|1809.9|1809.6|1809.5|1809.2|31
1700548500000|2023-11-21 06:35:00|1809.8|1809.5|1809.5|1809.2|1809.8|1809.5|1809.4|1809.1|41
1700548800000|2023-11-21 06:40:00|1809.6|1809.3|1810|1809.7|1810.2|1809.9|1809.5|1809.2|39
1700549100000|2023-11-21 06:45:00|1809.9|1809.6|1810|1809.7|1810.1|1809.8|1809.8|1809.5|18
1700549400000|2023-11-21 06:50:00|1809.9|1809.6|1810.2|1809.9|1810.2|1809.9|1809.9|1809.6|14
1700549700000|2023-11-21 06:55:00|1810.3|1810|1810.6|1810.3|1810.7|1810.4|1810.2|1809.9|82
1700550000000|2023-11-21 07:00:00|1810.7|1810.4|1809.8|1809.5|1810.7|1810.4|1809.6|1809.3|43
1700550300000|2023-11-21 07:05:00|1809.9|1809.6|1810.4|1810.1|1810.5|1810.2|1809.8|1809.5|32
1700550600000|2023-11-21 07:10:00|1810.3|1810|1810.5|1810.2|1810.6|1810.3|1810.1|1809.8|37
1700550900000|2023-11-21 07:15:00|1810.4|1810.1|1809.8|1809.5|1810.5|1810.2|1809.8|1809.5|59
1700551200000|2023-11-21 07:20:00|1809.9|1809.6|1809.8|1809.5|1810|1809.7|1809.6|1809.3|43
1700551500000|2023-11-21 07:25:00|1809.9|1809.6|1809.6|1809.3|1809.9|1809.6|1809.3|1809|60
1700551800000|2023-11-21 07:30:00|1809.5|1809.2|1808.9|1808.6|1809.7|1809.4|1808.8|1808.5|47
1700552100000|2023-11-21 07:35:00|1808.8|1808.5|1808.4|1808.1|1809.1|1808.8|1808.3|1808|63
1700552400000|2023-11-21 07:40:00|1808.3|1808|1807.5|1807.2|1808.4|1808.1|1807.5|1807.2|186
1700552700000|2023-11-21 07:45:00|1807.4|1807.1|1807.2|1806.9|1807.7|1807.4|1807.2|1806.9|65
1700553000000|2023-11-21 07:50:00|1807.3|1807|1807|1806.7|1807.3|1807|1806.6|1806.3|103
1700553300000|2023-11-21 07:55:00|1806.9|1806.6|1806.7|1806.4|1807.1|1806.8|1806.6|1806.3|111
1700553600000|2023-11-21 08:00:00|1806.8|1806.5|1808.3|1808|1808.5|1808.2|1806.8|1806.5|167
1700553900000|2023-11-21 08:05:00|1808.2|1807.9|1808|1807.7|1808.9|1808.6|1807.8|1807.5|114
1700554200000|2023-11-21 08:10:00|1807.9|1807.6|1807.8|1807.5|1808.2|1807.9|1807.5|1807.2|56
1700554500000|2023-11-21 08:15:00|1808|1807.7|1807.4|1807.1|1808.3|1808|1807.4|1807.1|59
1700554800000|2023-11-21 08:20:00|1807.5|1807.2|1806.6|1806.3|1807.5|1807.2|1806.5|1806.2|82
1700555100000|2023-11-21 08:25:00|1806.5|1806.2|1807.3|1807|1807.6|1807.3|1806.3|1806|131
1700555400000|2023-11-21 08:30:00|1807.4|1807.1|1807.4|1807.1|1808.2|1807.9|1807.3|1807|73
1700555700000|2023-11-21 08:35:00|1807.3|1807|1806.2|1805.9|1807.3|1807|1806|1805.7|81
1700556000000|2023-11-21 08:40:00|1806.1|1805.8|1805.4|1805.1|1806.1|1805.8|1805.1|1804.8|242
1700556300000|2023-11-21 08:45:00|1805.3|1805|1805.8|1805.5|1806.1|1805.8|1805.1|1804.8|77
1700556600000|2023-11-21 08:50:00|1805.7|1805.4|1806.2|1805.9|1806.2|1805.9|1805.6|1805.3|116
1700556900000|2023-11-21 08:55:00|1806.1|1805.8|1805.5|1805.2|1806.2|1805.9|1805.3|1805|69
1700557200000|2023-11-21 09:00:00|1805.4|1805.1|1804.3|1804|1805.5|1805.2|1803.6|1803.3|381
1700557500000|2023-11-21 09:05:00|1804.2|1803.9|1803.6|1803.3|1804.3|1804|1803.2|1802.9|182
1700557800000|2023-11-21 09:10:00|1803.7|1803.4|1804.2|1803.9|1805.2|1804.9|1803.7|1803.4|157
1700558100000|2023-11-21 09:15:00|1804.1|1803.8|1804.6|1804.3|1804.7|1804.4|1804.1|1803.8|113
1700558400000|2023-11-21 09:20:00|1804.5|1804.2|1805.3|1805|1805.4|1805.1|1804.4|1804.1|148
1700558700000|2023-11-21 09:25:00|1805.2|1804.9|1804.9|1804.6|1805.3|1805|1804.5|1804.2|115
1700559000000|2023-11-21 09:30:00|1804.8|1804.5|1804.5|1804.2|1805.2|1804.9|1804.3|1804|55
1700559300000|2023-11-21 09:35:00|1804.6|1804.3|1805.4|1805.1|1805.5|1805.2|1804.5|1804.2|72
1700559600000|2023-11-21 09:40:00|1805.3|1805|1804|1803.7|1805.7|1805.4|1804|1803.7|52
1700559900000|2023-11-21 09:45:00|1803.9|1803.6|1802.8|1802.5|1804|1803.7|1802.8|1802.5|168
1700560200000|2023-11-21 09:50:00|1802.7|1802.4|1802.5|1802.2|1803.3|1803|1802.5|1802.2|107
1700560500000|2023-11-21 09:55:00|1802.6|1802.3|1802.5|1802.2|1802.9|1802.6|1802.4|1802.1|45
1700560800000|2023-11-21 10:00:00|1802.6|1802.3|1802.7|1802.4|1802.8|1802.5|1801.8|1801.5|228
1700561100000|2023-11-21 10:05:00|1802.6|1802.3|1802.1|1801.8|1802.9|1802.6|1802|1801.7|95
1700561400000|2023-11-21 10:10:00|1802.2|1801.9|1803.6|1803.3|1803.7|1803.4|1802.2|1801.9|127
1700561700000|2023-11-21 10:15:00|1803.8|1803.5|1804.8|1804.5|1805.1|1804.8|1803.7|1803.4|317
1700562000000|2023-11-21 10:20:00|1804.7|1804.4|1806.1|1805.8|1806.7|1806.4|1804.6|1804.3|384
1700562300000|2023-11-21 10:25:00|1806|1805.7|1805.4|1805.1|1806|1805.7|1805.3|1805|72
1700562600000|2023-11-21 10:30:00|1805.5|1805.2|1807|1806.7|1807.1|1806.8|1805.3|1805|91
1700562900000|2023-11-21 10:35:00|1806|1805.7|1805.8|1805.5|1806.4|1806.1|1805.7|1805.4|73
1700563200000|2023-11-21 10:40:00|1805.9|1805.6|1805.8|1805.5|1806.5|1806.2|1805.5|1805.2|103
1700563500000|2023-11-21 10:45:00|1805.7|1805.4|1804.9|1804.6|1805.8|1805.5|1804.9|1804.6|62
1700563800000|2023-11-21 10:50:00|1804.8|1804.5|1804.2|1803.9|1805.1|1804.8|1804.1|1803.8|59
1700564100000|2023-11-21 10:55:00|1804.1|1803.8|1803.9|1803.6|1804.6|1804.3|1803.9|1803.6|69
1700564400000|2023-11-21 11:00:00|1803.8|1803.5|1803.3|1803|1804.4|1804.1|1803.1|1802.8|158
1700564700000|2023-11-21 11:05:00|1803.2|1802.9|1802.8|1802.5|1803.6|1803.3|1802.6|1802.3|100
1700565000000|2023-11-21 11:10:00|1802.9|1802.6|1802.6|1802.3|1803.4|1803.1|1802.4|1802.1|119
1700565300000|2023-11-21 11:15:00|1802.5|1802.2|1802.6|1802.3|1803.2|1802.9|1802.2|1801.9|141
1700565600000|2023-11-21 11:20:00|1802.5|1802.2|1802.2|1801.9|1802.7|1802.4|1801.9|1801.6|133
1700565900000|2023-11-21 11:25:00|1802.1|1801.8|1802.6|1802.3|1802.7|1802.4|1802|1801.7|89
1700566200000|2023-11-21 11:30:00|1802.7|1802.4|1802.3|1802|1802.9|1802.6|1802|1801.7|208
1700566500000|2023-11-21 11:35:00|1802.4|1802.1|1803.6|1803.3|1803.7|1803.4|1802.3|1802|172
1700566800000|2023-11-21 11:40:00|1803.7|1803.4|1803.8|1803.5|1804|1803.7|1802.8|1802.5|93
1700567100000|2023-11-21 11:45:00|1803.7|1803.4|1803.6|1803.3|1803.9|1803.6|1803.4|1803.1|84
1700567400000|2023-11-21 11:50:00|1803.7|1803.4|1803|1802.7|1803.7|1803.4|1802.6|1802.3|75
1700567700000|2023-11-21 11:55:00|1803.1|1802.8|1803.4|1803.1|1803.4|1803.1|1802.5|1802.2|140
1700568000000|2023-11-21 12:00:00|1803.5|1803.2|1803.3|1803|1803.8|1803.5|1803.1|1802.8|138
1700568300000|2023-11-21 12:05:00|1803.2|1802.9|1803.1|1802.8|1803.6|1803.3|1802.7|1802.4|142
1700568600000|2023-11-21 12:10:00|1803|1802.7|1802.2|1801.9|1803.8|1803.5|1802.2|1801.9|211
1700568900000|2023-11-21 12:15:00|1802.1|1801.8|1802.2|1801.9|1802.8|1802.5|1801.7|1801.4|477
1700569200000|2023-11-21 12:20:00|1802.1|1801.8|1802.6|1802.3|1802.8|1802.5|1802.1|1801.8|198
1700569500000|2023-11-21 12:25:00|1802.5|1802.2|1803.9|1803.6|1803.9|1803.6|1802.5|1802.2|147
1700569800000|2023-11-21 12:30:00|1803.8|1803.5|1803.6|1803.3|1805.5|1805.2|1803.3|1803|314
1700570100000|2023-11-21 12:35:00|1803.5|1803.2|1802.8|1802.5|1804.1|1803.8|1802.3|1802|297
1700570400000|2023-11-21 12:40:00|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1801.4|1801.1|225
1700570700000|2023-11-21 12:45:00|1802.5|1802.2|1802.7|1802.4|1803|1802.7|1802.1|1801.8|339
1700571000000|2023-11-21 12:50:00|1802.9|1802.6|1802|1801.7|1803|1802.7|1801.5|1801.2|259
1700571300000|2023-11-21 12:55:00|1801.9|1801.6|1801|1800.7|1801.9|1801.6|1800.8|1800.5|242
1700571600000|2023-11-21 13:00:00|1801.1|1800.8|1798.6|1798.3|1801.1|1800.8|1797.8|1797.5|1525
1700571900000|2023-11-21 13:05:00|1798.7|1798.4|1798.1|1797.8|1799.1|1798.8|1797.6|1797.3|812
1700572200000|2023-11-21 13:10:00|1798.2|1797.9|1798.8|1798.5|1799.4|1799.1|1798.2|1797.9|290
1700572500000|2023-11-21 13:15:00|1798.7|1798.4|1800.2|1799.9|1800.4|1800.1|1798.5|1798.2|542
1700572800000|2023-11-21 13:20:00|1800.1|1799.8|1801.1|1800.8|1801.6|1801.3|1800|1799.7|773
1700573100000|2023-11-21 13:25:00|1801|1800.7|1800|1799.7|1801.1|1800.8|1799.5|1799.2|360
1700573400000|2023-11-21 13:30:00|1799.9|1799.6|1799.3|1799|1801.3|1801|1799.1|1798.8|680
1700573700000|2023-11-21 13:35:00|1799.6|1799.3|1798.5|1798.2|1799.8|1799.5|1798.2|1797.9|874
1700574000000|2023-11-21 13:40:00|1798.4|1798.1|1796.8|1796.5|1798.6|1798.3|1796.2|1795.9|1090
1700574300000|2023-11-21 13:45:00|1796.7|1796.4|1795.7|1795.4|1797.3|1797|1795.3|1795|843
1700574600000|2023-11-21 13:50:00|1795.9|1795.6|1796.4|1796.1|1796.5|1796.2|1794.8|1794.5|1086
1700574900000|2023-11-21 13:55:00|1796.3|1796|1795.8|1795.5|1796.8|1796.5|1795.4|1795.1|1094
1700575200000|2023-11-21 14:00:00|1795.7|1795.4|1797.4|1797.1|1797.4|1797.1|1794.6|1794.3|897
1700575500000|2023-11-21 14:05:00|1797.5|1797.2|1798|1797.7|1798.1|1797.8|1796.7|1796.4|604
1700575800000|2023-11-21 14:10:00|1797.9|1797.6|1798.5|1798.2|1799.1|1798.8|1797.8|1797.5|1078
1700576100000|2023-11-21 14:15:00|1798.4|1798.1|1796.7|1796.4|1798.6|1798.3|1796.6|1796.3|599
1700576400000|2023-11-21 14:20:00|1796.6|1796.3|1797.8|1797.5|1798.2|1797.9|1796.4|1796.1|720
1700576700000|2023-11-21 14:25:00|1797.9|1797.6|1797.3|1797|1798.6|1798.3|1797.2|1796.9|745
1700577000000|2023-11-21 14:30:00|1797.2|1796.9|1794.8|1794.5|1800.4|1800.1|1794.4|1794.1|8184
1700577300000|2023-11-21 14:35:00|1794.9|1794.6|1792.4|1792.1|1795.3|1795|1791.6|1791.3|6430
1700577600000|2023-11-21 14:40:00|1792.3|1792|1791.6|1791.3|1795.7|1795.4|1791.6|1791.3|3984
1700577900000|2023-11-21 14:45:00|1791.5|1791.2|1786.8|1786.5|1791.9|1791.6|1786.7|1786.4|4785
1700578200000|2023-11-21 14:50:00|1786.9|1786.6|1790.4|1790.1|1790.8|1790.5|1785.9|1785.6|3202
1700578500000|2023-11-21 14:55:00|1790.3|1790|1788.3|1788|1790.8|1790.5|1787.1|1786.8|2154
1700578800000|2023-11-21 15:00:00|1788.4|1788.1|1793.1|1792.8|1793.8|1793.5|1788.1|1787.8|2945
1700579100000|2023-11-21 15:05:00|1793.2|1792.9|1794.5|1794.2|1794.5|1794.2|1791.3|1791|2045
1700579400000|2023-11-21 15:10:00|1794.6|1794.3|1794.1|1793.8|1795.1|1794.8|1792.7|1792.4|1610
1700579700000|2023-11-21 15:15:00|1793.9|1793.6|1795.6|1795.3|1795.6|1795.3|1793.6|1793.3|1581
1700580000000|2023-11-21 15:20:00|1795.4|1795.1|1791.9|1791.6|1795.5|1795.2|1791.8|1791.5|1803
1700580300000|2023-11-21 15:25:00|1791.8|1791.5|1791|1790.7|1793.4|1793.1|1789|1788.7|2486
1700580600000|2023-11-21 15:30:00|1790.9|1790.6|1790.1|1789.8|1791.8|1791.5|1789.2|1788.9|1458
1700580900000|2023-11-21 15:35:00|1790|1789.7|1791.6|1791.3|1792.7|1792.4|1790|1789.7|2274
1700581200000|2023-11-21 15:40:00|1791.5|1791.2|1793.5|1793.2|1794.7|1794.4|1791.5|1791.2|1140
1700581500000|2023-11-21 15:45:00|1793.4|1793.1|1795.1|1794.8|1795.3|1795|1792.9|1792.6|1340
1700581800000|2023-11-21 15:50:00|1795|1794.7|1795.8|1795.5|1796.9|1796.6|1794.9|1794.6|1378
1700582100000|2023-11-21 15:55:00|1795.6|1795.3|1795.5|1795.2|1796.3|1796|1794.4|1794.1|1025
1700582400000|2023-11-21 16:00:00|1795.2|1794.9|1795.4|1795.1|1796.7|1796.4|1794.8|1794.5|865
1700582700000|2023-11-21 16:05:00|1795.5|1795.2|1794.9|1794.6|1795.5|1795.2|1794|1793.7|905
1700583000000|2023-11-21 16:10:00|1795|1794.7|1792.9|1792.6|1795.2|1794.9|1791.7|1791.4|1182
1700583300000|2023-11-21 16:15:00|1793|1792.7|1792.4|1792.1|1794.7|1794.4|1792.1|1791.8|1245
1700583600000|2023-11-21 16:20:00|1792.3|1792|1792.3|1792|1792.7|1792.4|1791.1|1790.8|1193
1700583900000|2023-11-21 16:25:00|1792.2|1791.9|1791.5|1791.2|1792.5|1792.2|1789.7|1789.4|2452
1700584200000|2023-11-21 16:30:00|1791.4|1791.1|1792.3|1792|1792.4|1792.1|1790.1|1789.8|1277
1700584500000|2023-11-21 16:35:00|1792.4|1792.1|1791.6|1791.3|1793.1|1792.8|1790.8|1790.5|1146
1700584800000|2023-11-21 16:40:00|1791.5|1791.2|1789.9|1789.6|1791.7|1791.4|1789.5|1789.2|1356
1700585100000|2023-11-21 16:45:00|1789.8|1789.5|1790.6|1790.3|1790.7|1790.4|1788.8|1788.5|1557
1700585400000|2023-11-21 16:50:00|1790.4|1790.1|1791.2|1790.9|1791.5|1791.2|1790.4|1790.1|763
1700585700000|2023-11-21 16:55:00|1791.1|1790.8|1790.4|1790.1|1791.5|1791.2|1789.9|1789.6|672
1700586000000|2023-11-21 17:00:00|1790.2|1789.9|1790.3|1790|1790.7|1790.4|1789.2|1788.9|1276
1700586300000|2023-11-21 17:05:00|1790.2|1789.9|1789.7|1789.4|1790.6|1790.3|1789.4|1789.1|624
1700586600000|2023-11-21 17:10:00|1789.6|1789.3|1790|1789.7|1790.7|1790.4|1789.3|1789|548
1700586900000|2023-11-21 17:15:00|1790.1|1789.8|1788.9|1788.6|1790.4|1790.1|1788.5|1788.2|1659
1700587200000|2023-11-21 17:20:00|1788.7|1788.4|1788.2|1787.9|1789.2|1788.9|1788.1|1787.8|616
1700587500000|2023-11-21 17:25:00|1788.3|1788|1788|1787.7|1788.9|1788.6|1787.5|1787.2|1046
1700587800000|2023-11-21 17:30:00|1788.1|1787.8|1788.8|1788.5|1789.3|1789|1788|1787.7|834
1700588100000|2023-11-21 17:35:00|1788.7|1788.4|1788.8|1788.5|1789|1788.7|1788.4|1788.1|744
1700588400000|2023-11-21 17:40:00|1788.9|1788.6|1789.5|1789.2|1789.6|1789.3|1788.7|1788.4|674
1700588700000|2023-11-21 17:45:00|1789.4|1789.1|1791.5|1791.2|1791.7|1791.4|1789.4|1789.1|1736
1700589000000|2023-11-21 17:50:00|1791.6|1791.3|1792.1|1791.8|1792.4|1792.1|1791.3|1791|1036
1700589300000|2023-11-21 17:55:00|1792.2|1791.9|1791.6|1791.3|1792.2|1791.9|1791.3|1791|567
1700589600000|2023-11-21 18:00:00|1791.4|1791.1|1788.5|1788.2|1791.5|1791.2|1788.4|1788.1|1490
1700589900000|2023-11-21 18:05:00|1788.8|1788.5|1788.1|1787.8|1788.8|1788.5|1787.5|1787.2|947
1700590200000|2023-11-21 18:10:00|1788|1787.7|1786.9|1786.6|1788.2|1787.9|1786.5|1786.2|861
1700590500000|2023-11-21 18:15:00|1786.8|1786.5|1787|1786.7|1787.6|1787.3|1786.1|1785.8|1012
1700590800000|2023-11-21 18:20:00|1787.2|1786.9|1785|1784.7|1787.2|1786.9|1784.4|1784.1|2251
1700591100000|2023-11-21 18:25:00|1784.9|1784.6|1786.7|1786.4|1786.9|1786.6|1784.7|1784.4|929
1700591400000|2023-11-21 18:30:00|1786.8|1786.5|1788.3|1788|1788.4|1788.1|1786.3|1786|853
1700591700000|2023-11-21 18:35:00|1788.2|1787.9|1787.6|1787.3|1788.3|1788|1786.8|1786.5|564
1700592000000|2023-11-21 18:40:00|1787.5|1787.2|1788.1|1787.8|1788.7|1788.4|1787.3|1787|479
1700592300000|2023-11-21 18:45:00|1788|1787.7|1788.1|1787.8|1788.7|1788.4|1787.5|1787.2|625
1700592600000|2023-11-21 18:50:00|1788|1787.7|1787.4|1787.1|1788.2|1787.9|1787.3|1787|588
1700592900000|2023-11-21 18:55:00|1787.5|1787.2|1786.2|1785.9|1788.1|1787.8|1785.8|1785.5|1132
1700593200000|2023-11-21 19:00:00|1786.3|1786|1787.2|1786.9|1788.2|1787.9|1784.6|1784.3|1399
1700593500000|2023-11-21 19:05:00|1787.3|1787|1786|1785.7|1787.3|1787|1784.8|1784.5|796
1700593800000|2023-11-21 19:10:00|1785.9|1785.6|1787.3|1787|1787.7|1787.4|1785.2|1784.9|962
1700594100000|2023-11-21 19:15:00|1787.4|1787.1|1787|1786.7|1788.5|1788.2|1786.5|1786.2|1074
1700594400000|2023-11-21 19:20:00|1787.1|1786.8|1786.9|1786.6|1787.5|1787.2|1786.5|1786.2|361
1700594700000|2023-11-21 19:25:00|1786.8|1786.5|1788.8|1788.5|1789|1788.7|1786.8|1786.5|650
1700595000000|2023-11-21 19:30:00|1788.7|1788.4|1787.5|1787.2|1789.4|1789.1|1787|1786.7|610
1700595300000|2023-11-21 19:35:00|1787.4|1787.1|1787|1786.7|1788.1|1787.8|1786.6|1786.3|906
1700595600000|2023-11-21 19:40:00|1787.1|1786.8|1786.8|1786.5|1787.5|1787.2|1785.9|1785.6|748
1700595900000|2023-11-21 19:45:00|1786.9|1786.6|1786.9|1786.6|1787.8|1787.5|1786.5|1786.2|579
1700596200000|2023-11-21 19:50:00|1787|1786.7|1786.3|1786|1787.1|1786.8|1785.6|1785.3|567
1700596500000|2023-11-21 19:55:00|1786.2|1785.9|1787.3|1787|1787.5|1787.2|1785.9|1785.6|775
1700596800000|2023-11-21 20:00:00|1787.2|1786.9|1788|1787.7|1788.9|1788.6|1787.2|1786.9|958
1700597100000|2023-11-21 20:05:00|1787.9|1787.6|1787.9|1787.6|1788.6|1788.3|1787.5|1787.2|662
1700597400000|2023-11-21 20:10:00|1788.1|1787.8|1788.6|1788.3|1789.3|1789|1788|1787.7|712
1700597700000|2023-11-21 20:15:00|1788.5|1788.2|1789.1|1788.8|1789.7|1789.4|1788.5|1788.2|622
1700598000000|2023-11-21 20:20:00|1789|1788.7|1787.9|1787.6|1789.3|1789|1787.6|1787.3|617
1700598300000|2023-11-21 20:25:00|1787.7|1787.4|1788.4|1788.1|1788.6|1788.3|1787.2|1786.9|710
1700598600000|2023-11-21 20:30:00|1788.5|1788.2|1787.1|1786.8|1788.7|1788.4|1786.5|1786.2|958
1700598900000|2023-11-21 20:35:00|1787.2|1786.9|1785.8|1785.5|1787.4|1787.1|1785.4|1785.1|1208
1700599200000|2023-11-21 20:40:00|1785.9|1785.6|1785.5|1785.2|1786|1785.7|1785.1|1784.8|1187
1700599500000|2023-11-21 20:45:00|1785.6|1785.3|1785.9|1785.6|1786.2|1785.9|1785.3|1785|1341
1700599800000|2023-11-21 20:50:00|1786|1785.7|1786|1785.7|1786.7|1786.4|1785.1|1784.8|2031
1700600100000|2023-11-21 20:55:00|1786.1|1785.8|1785.6|1785.3|1786.3|1786|1784.3|1784|8478
1700600400000|2023-11-21 21:00:00|1785.4|1785.1|1783.9|1783.6|1785.4|1785.1|1783.3|1783|3316
1700600700000|2023-11-21 21:05:00|1783.8|1783.5|1782.4|1782.1|1783.9|1783.6|1782.1|1781.8|985
1700601000000|2023-11-21 21:10:00|1782.7|1782.4|1781.9|1781.6|1783.2|1782.9|1781.9|1781.6|987
1700601300000|2023-11-21 21:15:00|1781.8|1781.5|1782.9|1782.6|1783.2|1782.9|1781.6|1781.3|565
1700601600000|2023-11-21 21:20:00|1782.8|1782.5|1784.4|1784.1|1784.5|1784.2|1782.4|1782.1|1645
1700601900000|2023-11-21 21:25:00|1784.5|1784.2|1784|1783.7|1785.2|1784.9|1783.9|1783.6|534
1700602200000|2023-11-21 21:30:00|1784.2|1783.9|1784.6|1784.3|1784.7|1784.4|1783.7|1783.4|429
1700602500000|2023-11-21 21:35:00|1784.7|1784.4|1784.6|1784.3|1785.2|1784.9|1784.4|1784.1|241
1700602800000|2023-11-21 21:40:00|1784.4|1784.1|1784.8|1784.5|1784.8|1784.5|1784.3|1784|76
1700603100000|2023-11-21 21:45:00|1784.9|1784.6|1784.7|1784.4|1785|1784.7|1784.4|1784.1|183
1700603400000|2023-11-21 21:50:00|1784.6|1784.3|1784.8|1784.5|1785.2|1784.9|1784.5|1784.2|110
1700603700000|2023-11-21 21:55:00|1784.7|1784.4|1785.4|1784.6|1785.4|1784.8|1784.2|1783.9|159
1700604000000|2023-11-21 22:00:00|1785.5|1784.7|1785.5|1784.7|1785.7|1784.9|1785.4|1784.6|0
1700604300000|2023-11-21 22:05:00|1785.7|1784.9|1785.7|1784.9|1786|1785.2|1785.5|1784.7|0
1700604600000|2023-11-21 22:10:00|1785.8|1785|1785.7|1784.9|1785.8|1785|1785.7|1784.9|0
1700604900000|2023-11-21 22:15:00|1785.8|1785|1785.9|1785.1|1786|1785.2|1785.7|1784.9|0
1700605200000|2023-11-21 22:20:00|1785.8|1785|1785.5|1784.7|1786.1|1785.3|1785.5|1784.7|0
1700605500000|2023-11-21 22:25:00|1785.2|1784.4|1785.5|1784.7|1785.5|1784.7|1785.2|1784.4|0
1700605800000|2023-11-21 22:30:00|1785.4|1784.6|1785.8|1785|1785.8|1785|1785.4|1784.6|0
1700606400000|2023-11-21 22:40:00|1785.9|1785.1|1785.9|1785.1|1785.9|1785.1|1785.9|1785.1|0
1700606700000|2023-11-21 22:45:00|1785.8|1785|1785.9|1785.1|1785.9|1785.1|1785.7|1784.9|0
1700607000000|2023-11-21 22:50:00|1786.5|1785.7|1786.1|1785.3|1786.5|1785.7|1786.1|1785.3|0
1700607300000|2023-11-21 22:55:00|1786|1785.2|1786.1|1785.3|1786.1|1785.3|1785.9|1785.1|0
1700607600000|2023-11-21 23:00:00|1785.5|1784.7|1785.1|1784.8|1785.7|1785.4|1784.8|1784.5|127
1700607900000|2023-11-21 23:05:00|1785|1784.7|1784.2|1783.9|1785|1784.7|1784.1|1783.8|73
1700608200000|2023-11-21 23:10:00|1784.3|1784|1784.7|1784.4|1784.8|1784.5|1784.2|1783.9|56
1700608500000|2023-11-21 23:15:00|1784.8|1784.5|1784.8|1784.5|1785.2|1784.9|1784.7|1784.4|121
1700608800000|2023-11-21 23:20:00|1784.9|1784.6|1784.9|1784.6|1785|1784.7|1784.7|1784.4|32
1700609100000|2023-11-21 23:25:00|1785|1784.7|1784.8|1784.5|1785.2|1784.9|1784.8|1784.5|83
1700609400000|2023-11-21 23:30:00|1784.7|1784.4|1784.4|1784.1|1785|1784.7|1784.4|1784.1|48
1700609700000|2023-11-21 23:35:00|1784.5|1784.2|1784.6|1784.3|1784.8|1784.5|1784.4|1784.1|44
1700610000000|2023-11-21 23:40:00|1784.5|1784.2|1784.4|1784.1|1784.6|1784.3|1784.3|1784|45
1700610300000|2023-11-21 23:45:00|1784.5|1784.2|1784.3|1784|1784.6|1784.3|1784.3|1784|33
1700610600000|2023-11-21 23:50:00|1784.2|1783.9|1784.4|1784.1|1784.4|1784.1|1784.1|1783.8|38
1700610900000|2023-11-21 23:55:00|1784.3|1784|1784.6|1784.3|1784.6|1784.3|1784.3|1784|31
1700611200000|2023-11-22 00:00:00|1784.5|1784.2|1785.7|1785.4|1785.7|1785.4|1784.5|1784.2|90
1700611500000|2023-11-22 00:05:00|1785.8|1785.5|1785.9|1785.6|1785.9|1785.6|1785.6|1785.3|63
1700611800000|2023-11-22 00:10:00|1785.8|1785.5|1786.1|1785.8|1786.1|1785.8|1785.6|1785.3|41
1700612100000|2023-11-22 00:15:00|1786.2|1785.9|1786.3|1786|1786.5|1786.2|1786|1785.7|129
1700612400000|2023-11-22 00:20:00|1786.2|1785.9|1786.3|1786|1786.5|1786.2|1786.1|1785.8|43
1700612700000|2023-11-22 00:25:00|1786.4|1786.1|1786.7|1786.4|1786.7|1786.4|1786.3|1786|40
1700613000000|2023-11-22 00:30:00|1786.6|1786.3|1786.8|1786.5|1786.8|1786.5|1786.5|1786.2|35
1700613300000|2023-11-22 00:35:00|1786.7|1786.4|1786.5|1786.2|1786.7|1786.4|1786.3|1786|56
1700613600000|2023-11-22 00:40:00|1786.4|1786.1|1786.6|1786.3|1786.8|1786.5|1786.4|1786.1|18
1700613900000|2023-11-22 00:45:00|1786.7|1786.4|1786.6|1786.3|1786.8|1786.5|1786.5|1786.2|52
1700614200000|2023-11-22 00:50:00|1786.5|1786.2|1787|1786.7|1787.1|1786.8|1786.5|1786.2|74
1700614500000|2023-11-22 00:55:00|1786.9|1786.6|1787|1786.7|1787.2|1786.9|1786.8|1786.5|36
1700614800000|2023-11-22 01:00:00|1786.9|1786.6|1787|1786.7|1787.3|1787|1786.6|1786.3|121
1700615100000|2023-11-22 01:05:00|1786.9|1786.6|1787.4|1787.1|1787.4|1787.1|1786.8|1786.5|44
1700615400000|2023-11-22 01:10:00|1787.3|1787|1787.2|1786.9|1787.6|1787.3|1787.1|1786.8|74
1700615700000|2023-11-22 01:15:00|1787.3|1787|1788.3|1788|1788.3|1788|1787.3|1787|82
1700616000000|2023-11-22 01:20:00|1788.2|1787.9|1787.8|1787.5|1788.3|1788|1787.8|1787.5|46
1700616300000|2023-11-22 01:25:00|1787.9|1787.6|1788.2|1787.9|1788.2|1787.9|1787.4|1787.1|75
1700616600000|2023-11-22 01:30:00|1788.1|1787.8|1788.6|1788.3|1788.8|1788.5|1787.9|1787.6|85
1700616900000|2023-11-22 01:35:00|1788.5|1788.2|1788.6|1788.3|1788.7|1788.4|1788.3|1788|34
1700617200000|2023-11-22 01:40:00|1788.5|1788.2|1788.9|1788.6|1789|1788.7|1788.4|1788.1|83
1700617500000|2023-11-22 01:45:00|1789|1788.7|1789.1|1788.8|1789.3|1789|1788.9|1788.6|60
1700617800000|2023-11-22 01:50:00|1789|1788.7|1789.7|1789.4|1789.8|1789.5|1789|1788.7|64
1700618100000|2023-11-22 01:55:00|1789.8|1789.5|1789.4|1789.1|1790.1|1789.8|1789.4|1789.1|81
1700618400000|2023-11-22 02:00:00|1789.5|1789.2|1789.2|1788.9|1789.5|1789.2|1789.2|1788.9|57
1700618700000|2023-11-22 02:05:00|1789.3|1789|1789|1788.7|1789.5|1789.2|1789|1788.7|66
1700619000000|2023-11-22 02:10:00|1788.9|1788.6|1789.4|1789.1|1789.4|1789.1|1788.8|1788.5|64
1700619300000|2023-11-22 02:15:00|1789.3|1789|1789.4|1789.1|1789.6|1789.3|1789.3|1789|16
1700619600000|2023-11-22 02:20:00|1789.5|1789.2|1789.4|1789.1|1789.6|1789.3|1789.3|1789|104
1700619900000|2023-11-22 02:25:00|1789.3|1789|1789.6|1789.3|1789.6|1789.3|1789.3|1789|16
1700620200000|2023-11-22 02:30:00|1789.5|1789.2|1790.6|1790.3|1790.6|1790.3|1789.5|1789.2|109
1700620500000|2023-11-22 02:35:00|1790.7|1790.4|1791.1|1790.8|1791.4|1791.1|1790.5|1790.2|104
1700620800000|2023-11-22 02:40:00|1791|1790.7|1790.5|1790.2|1791|1790.7|1790.4|1790.1|40
1700621100000|2023-11-22 02:45:00|1790.4|1790.1|1790.4|1790.1|1790.5|1790.2|1790|1789.7|58
1700621400000|2023-11-22 02:50:00|1790.3|1790|1790.6|1790.3|1790.9|1790.6|1790.3|1790|15
1700621700000|2023-11-22 02:55:00|1790.5|1790.2|1790.3|1790|1790.6|1790.3|1790.1|1789.8|13
1700622000000|2023-11-22 03:00:00|1790.4|1790.1|1790.8|1790.5|1790.8|1790.5|1790.3|1790|26
1700622300000|2023-11-22 03:05:00|1790.7|1790.4|1790.5|1790.2|1790.8|1790.5|1790.3|1790|15
1700622600000|2023-11-22 03:10:00|1790.6|1790.3|1790.4|1790.1|1790.6|1790.3|1790.3|1790|18
1700622900000|2023-11-22 03:15:00|1790.3|1790|1790|1789.7|1790.5|1790.2|1790|1789.7|23
1700623200000|2023-11-22 03:20:00|1790.1|1789.8|1789.9|1789.6|1790.4|1790.1|1789.8|1789.5|26
1700623500000|2023-11-22 03:25:00|1789.8|1789.5|1789.9|1789.6|1790|1789.7|1789.8|1789.5|25
1700623800000|2023-11-22 03:30:00|1789.8|1789.5|1789.8|1789.5|1790.2|1789.9|1789.8|1789.5|25
1700624100000|2023-11-22 03:35:00|1789.7|1789.4|1789.1|1788.8|1789.7|1789.4|1788.8|1788.5|78
1700624400000|2023-11-22 03:40:00|1789.2|1788.9|1789.7|1789.4|1789.7|1789.4|1789.1|1788.8|34
1700624700000|2023-11-22 03:45:00|1789.6|1789.3|1789.7|1789.4|1789.9|1789.6|1789.5|1789.2|27
1700625000000|2023-11-22 03:50:00|1789.6|1789.3|1789.6|1789.3|1789.8|1789.5|1789.5|1789.2|21
1700625300000|2023-11-22 03:55:00|1789.7|1789.4|1789.7|1789.4|1789.8|1789.5|1789.6|1789.3|19
1700625600000|2023-11-22 04:00:00|1789.6|1789.3|1789.4|1789.1|1789.7|1789.4|1789.3|1789|26
1700625900000|2023-11-22 04:05:00|1789.3|1789|1789.8|1789.5|1789.8|1789.5|1789.2|1788.9|42
1700626200000|2023-11-22 04:10:00|1789.9|1789.6|1790.1|1789.8|1790.1|1789.8|1789.7|1789.4|38
1700626500000|2023-11-22 04:15:00|1790|1789.7|1789.8|1789.5|1790.1|1789.8|1789.8|1789.5|30
1700626800000|2023-11-22 04:20:00|1789.9|1789.6|1790|1789.7|1790.1|1789.8|1789.9|1789.6|52
1700627100000|2023-11-22 04:25:00|1789.9|1789.6|1789.9|1789.6|1789.9|1789.6|1789.7|1789.4|13
1700627400000|2023-11-22 04:30:00|1789.8|1789.5|1790|1789.7|1790.1|1789.8|1789.8|1789.5|10
1700627700000|2023-11-22 04:35:00|1789.9|1789.6|1789.9|1789.6|1790.1|1789.8|1789.8|1789.5|18
1700628000000|2023-11-22 04:40:00|1789.8|1789.5|1790.1|1789.8|1790.1|1789.8|1789.8|1789.5|16
1700628300000|2023-11-22 04:45:00|1790.2|1789.9|1790|1789.7|1790.2|1789.9|1790|1789.7|3
1700628600000|2023-11-22 04:50:00|1790.1|1789.8|1790.1|1789.8|1790.2|1789.9|1790.1|1789.8|4
1700628900000|2023-11-22 04:55:00|1790.2|1789.9|1790.1|1789.8|1790.2|1789.9|1790|1789.7|8
1700629200000|2023-11-22 05:00:00|1790.2|1789.9|1790.6|1790.3|1790.6|1790.3|1790|1789.7|31
1700629500000|2023-11-22 05:05:00|1790.5|1790.2|1790.7|1790.4|1790.9|1790.6|1790.5|1790.2|38
1700629800000|2023-11-22 05:10:00|1790.8|1790.5|1790.5|1790.2|1791.1|1790.8|1790.5|1790.2|28
1700630100000|2023-11-22 05:15:00|1790.6|1790.3|1789.9|1789.6|1790.6|1790.3|1789.5|1789.2|33
1700630400000|2023-11-22 05:20:00|1789.8|1789.5|1789|1788.7|1789.8|1789.5|1788.9|1788.6|25
1700630700000|2023-11-22 05:25:00|1788.9|1788.6|1789.1|1788.8|1789.2|1788.9|1788.8|1788.5|26
1700631000000|2023-11-22 05:30:00|1789.2|1788.9|1788.4|1788.1|1789.3|1789|1788.3|1788|144
1700631300000|2023-11-22 05:35:00|1788.3|1788|1788.1|1787.8|1788.9|1788.6|1788.1|1787.8|53
1700631600000|2023-11-22 05:40:00|1788|1787.7|1788|1787.7|1788.4|1788.1|1787.9|1787.6|64
1700631900000|2023-11-22 05:45:00|1787.9|1787.6|1788.1|1787.8|1788.1|1787.8|1787.7|1787.4|47
1700632200000|2023-11-22 05:50:00|1788|1787.7|1787.6|1787.3|1788.3|1788|1787.6|1787.3|59
1700632500000|2023-11-22 05:55:00|1787.7|1787.4|1787.6|1787.3|1787.9|1787.6|1787.4|1787.1|122
1700632800000|2023-11-22 06:00:00|1787.5|1787.2|1786.9|1786.6|1787.9|1787.6|1786.9|1786.6|66
1700633100000|2023-11-22 06:05:00|1787|1786.7|1786|1785.7|1787|1786.7|1786|1785.7|123
1700633400000|2023-11-22 06:10:00|1785.9|1785.6|1786.1|1785.8|1786.3|1786|1785.7|1785.4|136
1700633700000|2023-11-22 06:15:00|1786.2|1785.9|1785.7|1785.4|1786.3|1786|1785.7|1785.4|63
1700634000000|2023-11-22 06:20:00|1785.8|1785.5|1786|1785.7|1786.4|1786.1|1785.8|1785.5|91
1700634300000|2023-11-22 06:25:00|1785.9|1785.6|1785.9|1785.6|1786.1|1785.8|1785.7|1785.4|65
1700634600000|2023-11-22 06:30:00|1786|1785.7|1785.8|1785.5|1786.2|1785.9|1785.8|1785.5|30
1700634900000|2023-11-22 06:35:00|1785.9|1785.6|1785.8|1785.5|1786|1785.7|1785.4|1785.1|51
1700635200000|2023-11-22 06:40:00|1785.7|1785.4|1786.2|1785.9|1786.4|1786.1|1785.7|1785.4|35
1700635500000|2023-11-22 06:45:00|1786.1|1785.8|1785.9|1785.6|1786.2|1785.9|1785.9|1785.6|47
1700635800000|2023-11-22 06:50:00|1785.8|1785.5|1785.7|1785.4|1785.8|1785.5|1785.4|1785.1|53
1700636100000|2023-11-22 06:55:00|1785.8|1785.5|1786.2|1785.9|1786.7|1786.4|1785.8|1785.5|105
1700636400000|2023-11-22 07:00:00|1786.3|1786|1786.7|1786.4|1786.9|1786.6|1786.2|1785.9|51
1700636700000|2023-11-22 07:05:00|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.4|1786.1|120
1700637000000|2023-11-22 07:10:00|1786.9|1786.6|1787|1786.7|1787.5|1787.2|1786.8|1786.5|86
1700637300000|2023-11-22 07:15:00|1787.1|1786.8|1787|1786.7|1787.1|1786.8|1786.6|1786.3|39
1700637600000|2023-11-22 07:20:00|1786.9|1786.6|1787.1|1786.8|1787.3|1787|1786.7|1786.4|55
1700637900000|2023-11-22 07:25:00|1787|1786.7|1787.2|1786.9|1787.4|1787.1|1786.8|1786.5|52
1700638200000|2023-11-22 07:30:00|1787.1|1786.8|1788.3|1788|1788.4|1788.1|1787|1786.7|147
1700638500000|2023-11-22 07:35:00|1788.4|1788.1|1788.8|1788.5|1789.1|1788.8|1788.1|1787.8|77
1700638800000|2023-11-22 07:40:00|1788.7|1788.4|1788.6|1788.3|1788.8|1788.5|1788.1|1787.8|120
1700639100000|2023-11-22 07:45:00|1788.5|1788.2|1789.1|1788.8|1789.2|1788.9|1788.3|1788|107
1700639400000|2023-11-22 07:50:00|1789.2|1788.9|1790|1789.7|1790|1789.7|1789.1|1788.8|101
1700639700000|2023-11-22 07:55:00|1789.9|1789.6|1789.6|1789.3|1790.6|1790.3|1789.6|1789.3|103
1700640000000|2023-11-22 08:00:00|1789.7|1789.4|1790.5|1790.2|1791|1790.7|1789.4|1789.1|184
1700640300000|2023-11-22 08:05:00|1790.4|1790.1|1790.5|1790.2|1791|1790.7|1790.3|1790|80
1700640600000|2023-11-22 08:10:00|1790.4|1790.1|1790.9|1790.6|1790.9|1790.6|1790.2|1789.9|77
1700640900000|2023-11-22 08:15:00|1791|1790.7|1790.8|1790.5|1791.3|1791|1790.6|1790.3|100
1700641200000|2023-11-22 08:20:00|1790.7|1790.4|1790.8|1790.5|1791.2|1790.9|1790.4|1790.1|100
1700641500000|2023-11-22 08:25:00|1790.7|1790.4|1791.1|1790.8|1791.5|1791.2|1790.5|1790.2|168
1700641800000|2023-11-22 08:30:00|1791.2|1790.9|1791.2|1790.9|1791.7|1791.4|1790.8|1790.5|98
1700642100000|2023-11-22 08:35:00|1791.3|1791|1789.5|1789.2|1791.3|1791|1789.3|1789|154
1700642400000|2023-11-22 08:40:00|1789.4|1789.1|1789.5|1789.2|1789.6|1789.3|1788.2|1787.9|172
1700642700000|2023-11-22 08:45:00|1789.4|1789.1|1788.9|1788.6|1790.1|1789.8|1788.9|1788.6|97
1700643000000|2023-11-22 08:50:00|1788.8|1788.5|1788.4|1788.1|1788.9|1788.6|1788.1|1787.8|124
1700643300000|2023-11-22 08:55:00|1788.5|1788.2|1789.5|1789.2|1789.6|1789.3|1788.3|1788|117
1700643600000|2023-11-22 09:00:00|1789.6|1789.3|1790.5|1790.2|1790.5|1790.2|1789.6|1789.3|216
1700643900000|2023-11-22 09:05:00|1790.6|1790.3|1791.7|1791.4|1792.2|1791.9|1790.5|1790.2|268
1700644200000|2023-11-22 09:10:00|1791.6|1791.3|1791|1790.7|1792|1791.7|1790.7|1790.4|130
1700644500000|2023-11-22 09:15:00|1791.1|1790.8|1790.2|1789.9|1791.1|1790.8|1790.1|1789.8|104
1700644800000|2023-11-22 09:20:00|1790.1|1789.8|1790.3|1790|1790.5|1790.2|1789.7|1789.4|117
1700645100000|2023-11-22 09:25:00|1790.2|1789.9|1790.3|1790|1790.8|1790.5|1790|1789.7|62
1700645400000|2023-11-22 09:30:00|1790.4|1790.1|1789.7|1789.4|1790.6|1790.3|1789.5|1789.2|100
1700645700000|2023-11-22 09:35:00|1789.6|1789.3|1790|1789.7|1790|1789.7|1789.4|1789.1|76
1700646000000|2023-11-22 09:40:00|1790.1|1789.8|1790.7|1790.4|1790.8|1790.5|1789.6|1789.3|106
1700646300000|2023-11-22 09:45:00|1790.6|1790.3|1790|1789.7|1790.7|1790.4|1789.7|1789.4|42
1700646600000|2023-11-22 09:50:00|1789.9|1789.6|1789|1788.7|1790|1789.7|1789|1788.7|66
1700646900000|2023-11-22 09:55:00|1788.9|1788.6|1789.3|1789|1789.6|1789.3|1788.8|1788.5|79
1700647200000|2023-11-22 10:00:00|1789.4|1789.1|1791.1|1790.8|1791.1|1790.8|1789.1|1788.8|116
1700647500000|2023-11-22 10:05:00|1791.2|1790.9|1791.4|1791.1|1791.5|1791.2|1790.6|1790.3|102
1700647800000|2023-11-22 10:10:00|1791.3|1791|1792.4|1792.1|1792.5|1792.2|1791.2|1790.9|290
1700648100000|2023-11-22 10:15:00|1792.3|1792|1791.5|1791.2|1792.4|1792.1|1791.4|1791.1|134
1700648400000|2023-11-22 10:20:00|1791.4|1791.1|1791.5|1791.2|1791.9|1791.6|1791.3|1791|136
1700648700000|2023-11-22 10:25:00|1791.4|1791.1|1791.5|1791.2|1791.8|1791.5|1791|1790.7|100
1700649000000|2023-11-22 10:30:00|1791.6|1791.3|1791.9|1791.6|1792|1791.7|1791.4|1791.1|94
1700649300000|2023-11-22 10:35:00|1791.8|1791.5|1791.3|1791|1792.3|1792|1791.1|1790.8|105
1700649600000|2023-11-22 10:40:00|1791.5|1791.2|1792.5|1792.2|1792.6|1792.3|1791.4|1791.1|167
1700649900000|2023-11-22 10:45:00|1792.4|1792.1|1792.5|1792.2|1792.7|1792.4|1792.2|1791.9|80
1700650200000|2023-11-22 10:50:00|1792.6|1792.3|1793.3|1793|1793.4|1793.1|1792.3|1792|205
1700650500000|2023-11-22 10:55:00|1793.2|1792.9|1794.5|1794.2|1794.5|1794.2|1793|1792.7|305
1700650800000|2023-11-22 11:00:00|1794.4|1794.1|1794.6|1794.3|1794.7|1794.4|1793.9|1793.6|347
1700651100000|2023-11-22 11:05:00|1794.7|1794.4|1795.1|1794.8|1795.6|1795.3|1794.5|1794.2|598
1700651400000|2023-11-22 11:10:00|1795|1794.7|1795.9|1795.6|1796.1|1795.8|1794.9|1794.6|330
1700651700000|2023-11-22 11:15:00|1795.8|1795.5|1795.3|1795|1795.9|1795.6|1795|1794.7|259
1700652000000|2023-11-22 11:20:00|1795.4|1795.1|1795.1|1794.8|1795.4|1795.1|1794.6|1794.3|221
1700652300000|2023-11-22 11:25:00|1795|1794.7|1795.1|1794.8|1795.4|1795.1|1794.3|1794|237
1700652600000|2023-11-22 11:30:00|1795|1794.7|1794.1|1793.8|1795.3|1795|1793.6|1793.3|292
1700652900000|2023-11-22 11:35:00|1794.3|1794|1793.9|1793.6|1794.5|1794.2|1793.4|1793.1|207
1700653200000|2023-11-22 11:40:00|1793.8|1793.5|1793.1|1792.8|1793.9|1793.6|1793|1792.7|152
1700653500000|2023-11-22 11:45:00|1793.2|1792.9|1793.4|1793.1|1793.7|1793.4|1793.1|1792.8|77
1700653800000|2023-11-22 11:50:00|1793.3|1793|1793.4|1793.1|1793.9|1793.6|1793|1792.7|86
1700654100000|2023-11-22 11:55:00|1793.5|1793.2|1792.9|1792.6|1793.5|1793.2|1792.9|1792.6|57
1700654400000|2023-11-22 12:00:00|1793|1792.7|1793.3|1793|1793.5|1793.2|1792.4|1792.1|187
1700654700000|2023-11-22 12:05:00|1793.4|1793.1|1795.3|1795|1796|1795.7|1793.2|1792.9|616
1700655000000|2023-11-22 12:10:00|1795.6|1795.3|1795|1794.7|1795.7|1795.4|1794.2|1793.9|364
1700655300000|2023-11-22 12:15:00|1794.9|1794.6|1795.1|1794.8|1795.1|1794.8|1794.6|1794.3|107
1700655600000|2023-11-22 12:20:00|1795|1794.7|1796.3|1796|1796.3|1796|1794.9|1794.6|323
1700655900000|2023-11-22 12:25:00|1796.2|1795.9|1795.6|1795.3|1796.7|1796.4|1795.6|1795.3|441
1700656200000|2023-11-22 12:30:00|1795.7|1795.4|1795.8|1795.5|1797|1796.7|1795.5|1795.2|324
1700656500000|2023-11-22 12:35:00|1795.7|1795.4|1796.7|1796.4|1796.9|1796.6|1795.1|1794.8|250
1700656800000|2023-11-22 12:40:00|1796.8|1796.5|1795.9|1795.6|1797|1796.7|1795.8|1795.5|198
1700657100000|2023-11-22 12:45:00|1796|1795.7|1796.2|1795.9|1796.6|1796.3|1795.2|1794.9|240
1700657400000|2023-11-22 12:50:00|1796.1|1795.8|1795.5|1795.2|1796.4|1796.1|1795.4|1795.1|148
1700657700000|2023-11-22 12:55:00|1795.6|1795.3|1796|1795.7|1796|1795.7|1794.6|1794.3|201
1700658000000|2023-11-22 13:00:00|1795.8|1795.5|1797.7|1797.4|1798.3|1798|1795.4|1795.1|1084
1700658300000|2023-11-22 13:05:00|1797.6|1797.3|1796.3|1796|1798|1797.7|1796|1795.7|794
1700658600000|2023-11-22 13:10:00|1796.2|1795.9|1794.8|1794.5|1796.4|1796.1|1794.6|1794.3|396
1700658900000|2023-11-22 13:15:00|1794.9|1794.6|1795.5|1795.2|1795.8|1795.5|1794.5|1794.2|422
1700659200000|2023-11-22 13:20:00|1795.6|1795.3|1797.1|1796.8|1797.1|1796.8|1794.9|1794.6|497
1700659500000|2023-11-22 13:25:00|1797.2|1796.9|1797.6|1797.3|1797.9|1797.6|1796.3|1796|733
1700659800000|2023-11-22 13:30:00|1795.9|1795.6|1799.3|1799|1800|1799.7|1793.7|1793.4|2701
1700660100000|2023-11-22 13:35:00|1799.5|1799.2|1796.4|1796.1|1800|1799.7|1795.7|1795.4|872
1700660400000|2023-11-22 13:40:00|1796.3|1796|1796.3|1796|1797|1796.7|1794.8|1794.5|742
1700660700000|2023-11-22 13:45:00|1796.2|1795.9|1796.6|1796.3|1797.6|1797.3|1796.1|1795.8|405
1700661000000|2023-11-22 13:50:00|1796.5|1796.2|1796|1795.7|1797.4|1797.1|1796|1795.7|511
1700661300000|2023-11-22 13:55:00|1796.1|1795.8|1797.2|1796.9|1798|1797.7|1796.1|1795.8|606
1700661600000|2023-11-22 14:00:00|1797.4|1797.1|1799.2|1798.9|1799.6|1799.3|1797.1|1796.8|926
1700661900000|2023-11-22 14:05:00|1799.3|1799|1798|1797.7|1799.4|1799.1|1797|1796.7|696
1700662200000|2023-11-22 14:10:00|1798.1|1797.8|1797.2|1796.9|1799.8|1799.5|1797|1796.7|1086
1700662500000|2023-11-22 14:15:00|1797.3|1797|1797.4|1797.1|1797.9|1797.6|1796|1795.7|733
1700662800000|2023-11-22 14:20:00|1797.3|1797|1797.5|1797.2|1798.2|1797.9|1796.9|1796.6|976
1700663100000|2023-11-22 14:25:00|1797.4|1797.1|1796.5|1796.2|1798.5|1798.2|1796.2|1795.9|1071
1700663400000|2023-11-22 14:30:00|1796.4|1796.1|1793.7|1793.4|1800.6|1800.3|1790|1789.7|16685
1700663700000|2023-11-22 14:35:00|1793.6|1793.3|1806.4|1806.1|1808.9|1808.6|1792.6|1792.3|10571
1700664000000|2023-11-22 14:40:00|1806.3|1806|1805.5|1805.2|1807.6|1807.3|1803.6|1803.3|4645
1700664300000|2023-11-22 14:45:00|1805.8|1805.5|1802.7|1802.4|1808.9|1808.6|1801.7|1801.4|4035
1700664600000|2023-11-22 14:50:00|1802.6|1802.3|1795.9|1795.6|1802.8|1802.5|1794.9|1794.6|5650
1700664900000|2023-11-22 14:55:00|1796.1|1795.8|1799|1798.7|1800.1|1799.8|1795.2|1794.9|3974
1700665200000|2023-11-22 15:00:00|1798.3|1798|1796.6|1796.3|1799|1798.7|1792.8|1792.5|5601
1700665500000|2023-11-22 15:05:00|1796.7|1796.4|1792.3|1792|1798.5|1798.2|1792.2|1791.9|2513
1700665800000|2023-11-22 15:10:00|1792.5|1792.2|1797.2|1796.9|1797.3|1797|1791.7|1791.4|4631
1700666100000|2023-11-22 15:15:00|1797.3|1797|1796.5|1796.2|1797.3|1797|1792.4|1792.1|1800
1700666400000|2023-11-22 15:20:00|1796.6|1796.3|1801.2|1800.9|1801.2|1800.9|1795.5|1795.2|2129
1700666700000|2023-11-22 15:25:00|1801.1|1800.8|1800.8|1800.5|1801.2|1800.9|1797.7|1797.4|1539
1700667000000|2023-11-22 15:30:00|1800.7|1800.4|1800|1799.7|1802|1801.7|1799.7|1799.4|1844
1700667300000|2023-11-22 15:35:00|1800.1|1799.8|1800.3|1800|1801.8|1801.5|1799.8|1799.5|1192
1700667600000|2023-11-22 15:40:00|1800.2|1799.9|1802.6|1802.3|1803.7|1803.4|1800|1799.7|1300
1700667900000|2023-11-22 15:45:00|1802.7|1802.4|1800.9|1800.6|1802.9|1802.6|1800.6|1800.3|1129
1700668200000|2023-11-22 15:50:00|1801|1800.7|1797.7|1797.4|1801.9|1801.6|1796.9|1796.6|1540
1700668500000|2023-11-22 15:55:00|1797.6|1797.3|1798.2|1797.9|1799.3|1799|1797.1|1796.8|1652
1700668800000|2023-11-22 16:00:00|1798.5|1798.2|1798.6|1798.3|1800.6|1800.3|1798|1797.7|935
1700669100000|2023-11-22 16:05:00|1798.7|1798.4|1798.8|1798.5|1799.5|1799.2|1797.4|1797.1|704
1700669400000|2023-11-22 16:10:00|1798.7|1798.4|1799.2|1798.9|1800.4|1800.1|1798.2|1797.9|848
1700669700000|2023-11-22 16:15:00|1799.1|1798.8|1798.8|1798.5|1800.4|1800.1|1798.1|1797.8|734
1700670000000|2023-11-22 16:20:00|1798.7|1798.4|1798.6|1798.3|1799.1|1798.8|1798|1797.7|894
1700670300000|2023-11-22 16:25:00|1798.5|1798.2|1797.3|1797|1799.1|1798.8|1796.7|1796.4|1062
1700670600000|2023-11-22 16:30:00|1797.4|1797.1|1798.8|1798.5|1799.2|1798.9|1797.2|1796.9|1100
1700670900000|2023-11-22 16:35:00|1798.7|1798.4|1797.4|1797.1|1798.7|1798.4|1797.2|1796.9|517
1700671200000|2023-11-22 16:40:00|1797.5|1797.2|1799.7|1799.4|1799.7|1799.4|1797.4|1797.1|510
1700671500000|2023-11-22 16:45:00|1799.8|1799.5|1799.5|1799.2|1800.3|1800|1799.3|1799|657
1700671800000|2023-11-22 16:50:00|1799.6|1799.3|1800.3|1800|1800.6|1800.3|1799.1|1798.8|417
1700672100000|2023-11-22 16:55:00|1800.4|1800.1|1802.2|1801.9|1802.5|1802.2|1799.8|1799.5|872
1700672400000|2023-11-22 17:00:00|1802.3|1802|1802.1|1801.8|1802.7|1802.4|1801.2|1800.9|709
1700672700000|2023-11-22 17:05:00|1802.2|1801.9|1801.5|1801.2|1802.7|1802.4|1801.3|1801|531
1700673000000|2023-11-22 17:10:00|1801.4|1801.1|1798.5|1798.2|1802.5|1802.2|1798.3|1798|2306
1700673300000|2023-11-22 17:15:00|1798.6|1798.3|1798.1|1797.8|1799.5|1799.2|1797.6|1797.3|2310
1700673600000|2023-11-22 17:20:00|1798|1797.7|1797.1|1796.8|1798.8|1798.5|1797|1796.7|1247
1700673900000|2023-11-22 17:25:00|1797.2|1796.9|1795.3|1795|1797.4|1797.1|1794.6|1794.3|1267
1700674200000|2023-11-22 17:30:00|1795.2|1794.9|1795.1|1794.8|1795.5|1795.2|1792.3|1792|1232
1700674500000|2023-11-22 17:35:00|1795|1794.7|1795.2|1794.9|1795.7|1795.4|1794.5|1794.2|565
1700674800000|2023-11-22 17:40:00|1795.3|1795|1794.3|1794|1795.5|1795.2|1793.6|1793.3|618
1700675100000|2023-11-22 17:45:00|1794.2|1793.9|1793.2|1792.9|1794.8|1794.5|1792.9|1792.6|344
1700675400000|2023-11-22 17:50:00|1793.1|1792.8|1793.7|1793.4|1794.7|1794.4|1792.9|1792.6|484
1700675700000|2023-11-22 17:55:00|1793.6|1793.3|1794.1|1793.8|1794.4|1794.1|1793.2|1792.9|416
1700676000000|2023-11-22 18:00:00|1794|1793.7|1794.2|1793.9|1795.4|1795.1|1793.9|1793.6|1286
1700676300000|2023-11-22 18:05:00|1794.1|1793.8|1794.4|1794.1|1795.6|1795.3|1794.1|1793.8|837
1700676600000|2023-11-22 18:10:00|1794.5|1794.2|1794.8|1794.5|1795.9|1795.6|1794.2|1793.9|2013
1700676900000|2023-11-22 18:15:00|1794.7|1794.4|1794.3|1794|1795.2|1794.9|1793.5|1793.2|1661
1700677200000|2023-11-22 18:20:00|1794.4|1794.1|1796.2|1795.9|1796.5|1796.2|1794.2|1793.9|1416
1700677500000|2023-11-22 18:25:00|1796.1|1795.8|1796.3|1796|1796.4|1796.1|1795.3|1795|441
1700677800000|2023-11-22 18:30:00|1796.4|1796.1|1796.1|1795.8|1796.6|1796.3|1795.4|1795.1|345
1700678100000|2023-11-22 18:35:00|1796|1795.7|1796|1795.7|1796.5|1796.2|1795.6|1795.3|425
1700678400000|2023-11-22 18:40:00|1795.9|1795.6|1794.8|1794.5|1796.8|1796.5|1794.7|1794.4|693
1700678700000|2023-11-22 18:45:00|1794.7|1794.4|1795.7|1795.4|1796.5|1796.2|1794.6|1794.3|644
1700679000000|2023-11-22 18:50:00|1795.6|1795.3|1795.6|1795.3|1796.5|1796.2|1795.5|1795.2|360
1700679300000|2023-11-22 18:55:00|1795.7|1795.4|1795.2|1794.9|1796|1795.7|1794.8|1794.5|772
1700679600000|2023-11-22 19:00:00|1795.3|1795|1795.2|1794.9|1796.9|1796.6|1795.2|1794.9|575
1700679900000|2023-11-22 19:05:00|1795.3|1795|1796.4|1796.1|1796.7|1796.4|1795.2|1794.9|399
1700680200000|2023-11-22 19:10:00|1796.5|1796.2|1794.5|1794.2|1796.6|1796.3|1794.4|1794.1|481
1700680500000|2023-11-22 19:15:00|1794.4|1794.1|1795.7|1795.4|1796.4|1796.1|1794.4|1794.1|693
1700680800000|2023-11-22 19:20:00|1795.6|1795.3|1795.4|1795.1|1795.9|1795.6|1795.1|1794.8|304
1700681100000|2023-11-22 19:25:00|1795.5|1795.2|1795.8|1795.5|1796.2|1795.9|1795.3|1795|467
1700681400000|2023-11-22 19:30:00|1795.7|1795.4|1793.2|1792.9|1795.8|1795.5|1792.9|1792.6|918
1700681700000|2023-11-22 19:35:00|1793.3|1793|1789.5|1789.2|1793.8|1793.5|1789.3|1789|2436
1700682000000|2023-11-22 19:40:00|1789.4|1789.1|1791.8|1791.5|1791.8|1791.5|1788.6|1788.3|2127
1700682300000|2023-11-22 19:45:00|1791.7|1791.4|1791.6|1791.3|1792.3|1792|1790.9|1790.6|632
1700682600000|2023-11-22 19:50:00|1791.5|1791.2|1793.5|1793.2|1793.9|1793.6|1791.5|1791.2|624
1700682900000|2023-11-22 19:55:00|1793.6|1793.3|1794|1793.7|1794.5|1794.2|1793.4|1793.1|1169
1700683200000|2023-11-22 20:00:00|1793.9|1793.6|1795.5|1795.2|1795.5|1795.2|1793.8|1793.5|777
1700683500000|2023-11-22 20:05:00|1795.6|1795.3|1795.4|1795.1|1796.1|1795.8|1794.9|1794.6|1360
1700683800000|2023-11-22 20:10:00|1795.5|1795.2|1795.6|1795.3|1796.1|1795.8|1794.7|1794.4|522
1700684100000|2023-11-22 20:15:00|1795.5|1795.2|1796.9|1796.6|1797.1|1796.8|1795.5|1795.2|554
1700684400000|2023-11-22 20:20:00|1796.8|1796.5|1796.9|1796.6|1797.4|1797.1|1795.6|1795.3|1559
1700684700000|2023-11-22 20:25:00|1796.8|1796.5|1798.2|1797.9|1798.3|1798|1796.5|1796.2|1171
1700685000000|2023-11-22 20:30:00|1798.1|1797.8|1798.4|1798.1|1798.5|1798.2|1797.3|1797|940
1700685300000|2023-11-22 20:35:00|1798.5|1798.2|1797.6|1797.3|1798.5|1798.2|1797.4|1797.1|694
1700685600000|2023-11-22 20:40:00|1797.5|1797.2|1796.5|1796.2|1797.7|1797.4|1796.3|1796|1051
1700685900000|2023-11-22 20:45:00|1796.6|1796.3|1796|1795.7|1796.7|1796.4|1795.7|1795.4|1205
1700686200000|2023-11-22 20:50:00|1795.9|1795.6|1795.7|1795.4|1796.8|1796.5|1795.3|1795|1677
1700686500000|2023-11-22 20:55:00|1795.6|1795.3|1795.7|1795.4|1796.6|1796.3|1795.4|1795.1|8236
1700686800000|2023-11-22 21:00:00|1795.6|1795.3|1795.8|1795.5|1796.3|1796|1795|1794.7|2403
1700687100000|2023-11-22 21:05:00|1795.7|1795.4|1796.2|1795.9|1796.2|1795.9|1795.7|1795.4|1132
1700687400000|2023-11-22 21:10:00|1796.1|1795.8|1795.8|1795.5|1796.2|1795.9|1795.5|1795.2|655
1700687700000|2023-11-22 21:15:00|1795.9|1795.6|1796.5|1796.2|1796.6|1796.3|1795.9|1795.6|436
1700688000000|2023-11-22 21:20:00|1796.4|1796.1|1796.6|1796.3|1796.7|1796.4|1796.4|1796.1|258
1700688300000|2023-11-22 21:25:00|1796.7|1796.4|1796.9|1796.6|1797|1796.7|1796.5|1796.2|110
1700688600000|2023-11-22 21:30:00|1796.8|1796.5|1796.6|1796.3|1796.8|1796.5|1796.5|1796.2|113
1700688900000|2023-11-22 21:35:00|1796.5|1796.2|1796.7|1796.4|1796.8|1796.5|1796.4|1796.1|173
1700689200000|2023-11-22 21:40:00|1796.6|1796.3|1796.5|1796.2|1796.6|1796.3|1796.1|1795.8|92
1700689500000|2023-11-22 21:45:00|1796.4|1796.1|1796.7|1796.4|1796.8|1796.5|1796.3|1796|106
1700689800000|2023-11-22 21:50:00|1796.8|1796.5|1796.9|1796.6|1796.9|1796.6|1796.6|1796.3|53
1700690100000|2023-11-22 21:55:00|1797|1796.7|1796.6|1795.8|1797.1|1796.8|1796.3|1795.8|172
1700690400000|2023-11-22 22:00:00|1796.7|1795.9|1796.7|1795.9|1796.7|1795.9|1796.6|1795.8|0
1700691000000|2023-11-22 22:10:00|1796.8|1796|1796.7|1795.9|1796.8|1796|1796.7|1795.9|0
1700691900000|2023-11-22 22:25:00|1796.6|1795.8|1796.6|1795.8|1796.7|1795.9|1796.6|1795.8|0
1700692800000|2023-11-22 22:40:00|1796.7|1795.9|1796.6|1795.8|1796.7|1795.9|1796.6|1795.8|0
1700693400000|2023-11-22 22:50:00|1796.5|1795.7|1796.6|1795.8|1796.6|1795.8|1796.5|1795.7|0
1700693700000|2023-11-22 22:55:00|1796.5|1795.7|1796.5|1795.7|1796.6|1795.8|1796.4|1795.6|0
1700694000000|2023-11-22 23:00:00|1795.6|1795.3|1794.9|1794.6|1795.9|1795.6|1794.7|1794.4|153
1700694300000|2023-11-22 23:05:00|1794.8|1794.5|1794.8|1794.5|1795.3|1795|1794.8|1794.5|23
1700694600000|2023-11-22 23:10:00|1794.7|1794.4|1794.7|1794.4|1794.8|1794.5|1794.5|1794.2|21
1700694900000|2023-11-22 23:15:00|1794.6|1794.3|1794.5|1794.2|1794.7|1794.4|1794.3|1794|17
1700695200000|2023-11-22 23:20:00|1794.4|1794.1|1794.4|1794.1|1794.5|1794.2|1794.3|1794|23
1700695500000|2023-11-22 23:25:00|1794.5|1794.2|1794.3|1794|1794.5|1794.2|1794.2|1793.9|20
1700695800000|2023-11-22 23:30:00|1794.2|1793.9|1794.2|1793.9|1794.3|1794|1794.1|1793.8|63
1700696100000|2023-11-22 23:35:00|1794.1|1793.8|1794.1|1793.8|1794.1|1793.8|1794|1793.7|6
1700696400000|2023-11-22 23:40:00|1794|1793.7|1794|1793.7|1794.3|1794|1793.8|1793.5|32
1700696700000|2023-11-22 23:45:00|1794.1|1793.8|1793.6|1793.3|1794.1|1793.8|1793.4|1793.1|40
1700697000000|2023-11-22 23:50:00|1793.5|1793.2|1793.5|1793.2|1793.6|1793.3|1793.4|1793.1|35
1700697300000|2023-11-22 23:55:00|1793.4|1793.1|1793.5|1793.2|1793.7|1793.4|1793.3|1793|17
1700697600000|2023-11-23 00:00:00|1793.6|1793.3|1793.7|1793.4|1793.7|1793.4|1793.2|1792.9|120
1700697900000|2023-11-23 00:05:00|1793.6|1793.3|1794|1793.7|1794.1|1793.8|1793.6|1793.3|23
1700698200000|2023-11-23 00:10:00|1793.9|1793.6|1793.7|1793.4|1793.9|1793.6|1793.6|1793.3|17
1700698500000|2023-11-23 00:15:00|1793.8|1793.5|1794|1793.7|1794.1|1793.8|1793.7|1793.4|20
1700698800000|2023-11-23 00:20:00|1793.9|1793.6|1793.9|1793.6|1794.1|1793.8|1793.6|1793.3|30
1700699100000|2023-11-23 00:25:00|1793.8|1793.5|1794|1793.7|1794|1793.7|1793.7|1793.4|22
1700699400000|2023-11-23 00:30:00|1793.9|1793.6|1793.9|1793.6|1794|1793.7|1793.8|1793.5|14
1700699700000|2023-11-23 00:35:00|1793.8|1793.5|1793.9|1793.6|1794|1793.7|1793.6|1793.3|40
1700700000000|2023-11-23 00:40:00|1794|1793.7|1794|1793.7|1794|1793.7|1793.9|1793.6|6
1700700300000|2023-11-23 00:45:00|1794.1|1793.8|1794.5|1794.2|1794.5|1794.2|1794|1793.7|12
1700700600000|2023-11-23 00:50:00|1794.4|1794.1|1794.5|1794.2|1794.5|1794.2|1794.3|1794|8
1700700900000|2023-11-23 00:55:00|1794.4|1794.1|1794.7|1794.4|1794.8|1794.5|1794.4|1794.1|32
1700701200000|2023-11-23 01:00:00|1794.6|1794.3|1794.6|1794.3|1794.8|1794.5|1794.6|1794.3|20
1700701500000|2023-11-23 01:05:00|1794.5|1794.2|1794.4|1794.1|1794.7|1794.4|1794.4|1794.1|7
1700701800000|2023-11-23 01:10:00|1794.5|1794.2|1794.4|1794.1|1794.7|1794.4|1794.4|1794.1|12
1700702100000|2023-11-23 01:15:00|1794.5|1794.2|1794.6|1794.3|1794.8|1794.5|1794.4|1794.1|16
1700702400000|2023-11-23 01:20:00|1794.5|1794.2|1795.1|1794.8|1795.1|1794.8|1794.5|1794.2|18
1700702700000|2023-11-23 01:25:00|1795|1794.7|1795.4|1795.1|1795.6|1795.3|1795|1794.7|33
1700703000000|2023-11-23 01:30:00|1795.5|1795.2|1796.5|1796.2|1796.7|1796.4|1795.4|1795.1|87
1700703300000|2023-11-23 01:35:00|1796.4|1796.1|1796.5|1796.2|1796.7|1796.4|1796.3|1796|41
1700703600000|2023-11-23 01:40:00|1796.6|1796.3|1796.4|1796.1|1796.7|1796.4|1796.2|1795.9|28
1700703900000|2023-11-23 01:45:00|1796.5|1796.2|1797.1|1796.8|1797.2|1796.9|1796.4|1796.1|47
1700704200000|2023-11-23 01:50:00|1797|1796.7|1797.2|1796.9|1797.3|1797|1797|1796.7|13
1700704500000|2023-11-23 01:55:00|1797.1|1796.8|1797.2|1796.9|1797.3|1797|1797.1|1796.8|5
1700704800000|2023-11-23 02:00:00|1797.3|1797|1797.5|1797.2|1797.5|1797.2|1797|1796.7|29
1700705100000|2023-11-23 02:05:00|1797.4|1797.1|1797.5|1797.2|1797.6|1797.3|1797.2|1796.9|22
1700705400000|2023-11-23 02:10:00|1797.4|1797.1|1797.4|1797.1|1797.5|1797.2|1797.3|1797|12
1700705700000|2023-11-23 02:15:00|1797.3|1797|1797.4|1797.1|1797.5|1797.2|1797.3|1797|7
1700706000000|2023-11-23 02:20:00|1797.5|1797.2|1797.6|1797.3|1797.6|1797.3|1797.3|1797|19
1700706300000|2023-11-23 02:25:00|1797.5|1797.2|1797.2|1796.9|1797.5|1797.2|1797.1|1796.8|48
1700706600000|2023-11-23 02:30:00|1797.1|1796.8|1797.2|1796.9|1797.6|1797.3|1797.1|1796.8|24
1700706900000|2023-11-23 02:35:00|1797.3|1797|1797.2|1796.9|1797.4|1797.1|1797.2|1796.9|6
1700707200000|2023-11-23 02:40:00|1797.1|1796.8|1797.2|1796.9|1797.2|1796.9|1797|1796.7|12
1700707500000|2023-11-23 02:45:00|1797.1|1796.8|1797.3|1797|1797.3|1797|1797|1796.7|19
1700707800000|2023-11-23 02:50:00|1797.4|1797.1|1796.9|1796.6|1797.4|1797.1|1796.7|1796.4|123
1700708100000|2023-11-23 02:55:00|1796.8|1796.5|1797|1796.7|1797|1796.7|1796.8|1796.5|13
1700708400000|2023-11-23 03:00:00|1796.9|1796.6|1796.8|1796.5|1797|1796.7|1796.8|1796.5|18
1700708700000|2023-11-23 03:05:00|1796.9|1796.6|1796.2|1795.9|1796.9|1796.6|1796.1|1795.8|32
1700709000000|2023-11-23 03:10:00|1796.3|1796|1796.4|1796.1|1796.5|1796.2|1796.3|1796|17
1700709300000|2023-11-23 03:15:00|1796.3|1796|1796.4|1796.1|1796.6|1796.3|1796.3|1796|4
1700709600000|2023-11-23 03:20:00|1796.3|1796|1796.2|1795.9|1796.3|1796|1796.1|1795.8|4
1700709900000|2023-11-23 03:25:00|1796.1|1795.8|1796.2|1795.9|1796.3|1796|1796.1|1795.8|8
1700710200000|2023-11-23 03:30:00|1796.1|1795.8|1795.6|1795.3|1796.2|1795.9|1795.6|1795.3|13
1700710500000|2023-11-23 03:35:00|1795.5|1795.2|1795.5|1795.2|1795.6|1795.3|1795.5|1795.2|7
1700710800000|2023-11-23 03:40:00|1795.6|1795.3|1795.5|1795.2|1795.6|1795.3|1795.5|1795.2|4
1700711100000|2023-11-23 03:45:00|1795.7|1795.4|1796|1795.7|1796|1795.7|1795.6|1795.3|14
1700711400000|2023-11-23 03:50:00|1796.1|1795.8|1796.1|1795.8|1796.2|1795.9|1796|1795.7|4
1700711700000|2023-11-23 03:55:00|1796.2|1795.9|1796.1|1795.8|1796.2|1795.9|1796|1795.7|2
1700712000000|2023-11-23 04:00:00|1796|1795.7|1795.8|1795.5|1796.1|1795.8|1795.7|1795.4|11
1700712300000|2023-11-23 04:05:00|1795.9|1795.6|1795.7|1795.4|1795.9|1795.6|1795.6|1795.3|3
1700712600000|2023-11-23 04:10:00|1795.6|1795.3|1795.4|1795.1|1795.7|1795.4|1795.3|1795|22
1700712900000|2023-11-23 04:15:00|1795.5|1795.2|1795.3|1795|1795.5|1795.2|1795.1|1794.8|30
1700713200000|2023-11-23 04:20:00|1795.4|1795.1|1795.4|1795.1|1795.4|1795.1|1795.3|1795|1
1700713500000|2023-11-23 04:25:00|1795.5|1795.2|1795.4|1795.1|1795.5|1795.2|1795.4|1795.1|3
1700713800000|2023-11-23 04:30:00|1795.5|1795.2|1795.9|1795.6|1796|1795.7|1795.5|1795.2|12
1700714100000|2023-11-23 04:35:00|1795.8|1795.5|1796|1795.7|1796.1|1795.8|1795.8|1795.5|7
1700714400000|2023-11-23 04:40:00|1795.9|1795.6|1795.9|1795.6|1796|1795.7|1795.9|1795.6|9
1700714700000|2023-11-23 04:45:00|1796|1795.7|1795.8|1795.5|1796|1795.7|1795.8|1795.5|10
1700715000000|2023-11-23 04:50:00|1795.7|1795.4|1795.7|1795.4|1795.7|1795.4|1795.7|1795.4|1
1700715300000|2023-11-23 04:55:00|1795.8|1795.5|1795.6|1795.3|1795.8|1795.5|1795.6|1795.3|12
1700715600000|2023-11-23 05:00:00|1795.5|1795.2|1795.4|1795.1|1795.7|1795.4|1795.4|1795.1|18
1700715900000|2023-11-23 05:05:00|1795.3|1795|1795.6|1795.3|1795.6|1795.3|1795.2|1794.9|10
1700716200000|2023-11-23 05:10:00|1795.5|1795.2|1795.6|1795.3|1795.8|1795.5|1795.4|1795.1|13
1700716500000|2023-11-23 05:15:00|1795.7|1795.4|1795.6|1795.3|1795.7|1795.4|1795.6|1795.3|5
1700716800000|2023-11-23 05:20:00|1795.7|1795.4|1795.6|1795.3|1795.8|1795.5|1795.6|1795.3|17
1700717100000|2023-11-23 05:25:00|1795.5|1795.2|1795.6|1795.3|1795.7|1795.4|1795.5|1795.2|16
1700717400000|2023-11-23 05:30:00|1795.7|1795.4|1795.9|1795.6|1795.9|1795.6|1795.6|1795.3|37
1700717700000|2023-11-23 05:35:00|1796|1795.7|1796.7|1796.4|1796.9|1796.6|1796|1795.7|43
1700718000000|2023-11-23 05:40:00|1796.6|1796.3|1797|1796.7|1797|1796.7|1796.6|1796.3|6
1700718300000|2023-11-23 05:45:00|1796.9|1796.6|1797.5|1797.2|1797.5|1797.2|1796.8|1796.5|21
1700718600000|2023-11-23 05:50:00|1797.4|1797.1|1797.7|1797.4|1797.7|1797.4|1797.4|1797.1|31
1700718900000|2023-11-23 05:55:00|1797.6|1797.3|1798.2|1797.9|1798.3|1798|1797.6|1797.3|38
1700719200000|2023-11-23 06:00:00|1798.3|1798|1799.1|1798.8|1799.1|1798.8|1798.2|1797.9|104
1700719500000|2023-11-23 06:05:00|1799|1798.7|1799.4|1799.1|1799.6|1799.3|1799|1798.7|40
1700719800000|2023-11-23 06:10:00|1799.3|1799|1799.3|1799|1799.4|1799.1|1799.1|1798.8|19
1700720100000|2023-11-23 06:15:00|1799.2|1798.9|1799.4|1799.1|1799.6|1799.3|1799.2|1798.9|17
1700720400000|2023-11-23 06:20:00|1799.3|1799|1799.3|1799|1799.4|1799.1|1799.1|1798.8|39
1700720700000|2023-11-23 06:25:00|1799.2|1798.9|1799.1|1798.8|1799.5|1799.2|1799.1|1798.8|20
1700721000000|2023-11-23 06:30:00|1799|1798.7|1798.5|1798.2|1799.1|1798.8|1798.5|1798.2|35
1700721300000|2023-11-23 06:35:00|1798.6|1798.3|1798.4|1798.1|1798.6|1798.3|1798.2|1797.9|45
1700721600000|2023-11-23 06:40:00|1798.3|1798|1798.4|1798.1|1798.6|1798.3|1798.3|1798|7
1700721900000|2023-11-23 06:45:00|1798.5|1798.2|1797.7|1797.4|1798.5|1798.2|1797.7|1797.4|16
1700722200000|2023-11-23 06:50:00|1797.6|1797.3|1798.4|1798.1|1798.5|1798.2|1797.3|1797|118
1700722500000|2023-11-23 06:55:00|1798.5|1798.2|1798|1797.7|1798.5|1798.2|1798|1797.7|25
1700722800000|2023-11-23 07:00:00|1798.1|1797.8|1797.9|1797.6|1798.3|1798|1797.7|1797.4|44
1700723100000|2023-11-23 07:05:00|1798|1797.7|1798.5|1798.2|1798.5|1798.2|1797.6|1797.3|113
1700723400000|2023-11-23 07:10:00|1798.4|1798.1|1798.3|1798|1798.8|1798.5|1798.2|1797.9|152
1700723700000|2023-11-23 07:15:00|1798.2|1797.9|1798.6|1798.3|1798.7|1798.4|1798.1|1797.8|11
1700724000000|2023-11-23 07:20:00|1798.5|1798.2|1798.8|1798.5|1799.2|1798.9|1798.5|1798.2|23
1700724300000|2023-11-23 07:25:00|1798.9|1798.6|1800.2|1799.9|1800.3|1800|1798.9|1798.6|144
1700724600000|2023-11-23 07:30:00|1800.1|1799.8|1800.1|1799.8|1800.3|1800|1799.6|1799.3|38
1700724900000|2023-11-23 07:35:00|1800|1799.7|1799.9|1799.6|1800.2|1799.9|1799.7|1799.4|34
1700725200000|2023-11-23 07:40:00|1799.8|1799.5|1799.6|1799.3|1800|1799.7|1798.9|1798.6|42
1700725500000|2023-11-23 07:45:00|1799.5|1799.2|1799.8|1799.5|1800.1|1799.8|1799.5|1799.2|28
1700725800000|2023-11-23 07:50:00|1799.7|1799.4|1799.2|1798.9|1799.7|1799.4|1799.1|1798.8|25
1700726100000|2023-11-23 07:55:00|1799.3|1799|1799.5|1799.2|1799.5|1799.2|1799.2|1798.9|23
1700726400000|2023-11-23 08:00:00|1799.4|1799.1|1798.9|1798.6|1799.8|1799.5|1798.7|1798.4|86
1700726700000|2023-11-23 08:05:00|1798.8|1798.5|1797.9|1797.6|1799.2|1798.9|1797.9|1797.6|74
1700727000000|2023-11-23 08:10:00|1798|1797.7|1798.1|1797.8|1798.7|1798.4|1797.8|1797.5|76
1700727300000|2023-11-23 08:15:00|1798|1797.7|1798.1|1797.8|1798.9|1798.6|1798|1797.7|85
1700727600000|2023-11-23 08:20:00|1798.2|1797.9|1797.9|1797.6|1798.3|1798|1797.7|1797.4|28
1700727900000|2023-11-23 08:25:00|1798|1797.7|1797.9|1797.6|1798.1|1797.8|1797.6|1797.3|23
1700728200000|2023-11-23 08:30:00|1797.8|1797.5|1799.2|1798.9|1799.5|1799.2|1797.8|1797.5|175
1700728500000|2023-11-23 08:35:00|1799.1|1798.8|1799.4|1799.1|1799.5|1799.2|1798.7|1798.4|105
1700728800000|2023-11-23 08:40:00|1799.5|1799.2|1799.1|1798.8|1799.7|1799.4|1798.9|1798.6|60
1700729100000|2023-11-23 08:45:00|1799|1798.7|1799.1|1798.8|1799.3|1799|1798.5|1798.2|78
1700729400000|2023-11-23 08:50:00|1799|1798.7|1798.6|1798.3|1799.1|1798.8|1798.5|1798.2|32
1700729700000|2023-11-23 08:55:00|1798.5|1798.2|1798.4|1798.1|1798.6|1798.3|1798|1797.7|27
1700730000000|2023-11-23 09:00:00|1798.3|1798|1797.2|1796.9|1798.6|1798.3|1797.1|1796.8|61
1700730300000|2023-11-23 09:05:00|1797.1|1796.8|1797.7|1797.4|1797.7|1797.4|1797.1|1796.8|16
1700730600000|2023-11-23 09:10:00|1797.6|1797.3|1797.5|1797.2|1798|1797.7|1797.4|1797.1|31
1700730900000|2023-11-23 09:15:00|1797.4|1797.1|1797.5|1797.2|1797.5|1797.2|1797|1796.7|36
1700731200000|2023-11-23 09:20:00|1797.4|1797.1|1796.7|1796.4|1797.4|1797.1|1796.4|1796.1|169
1700731500000|2023-11-23 09:25:00|1796.6|1796.3|1796.6|1796.3|1796.8|1796.5|1796.4|1796.1|57
1700731800000|2023-11-23 09:30:00|1796.5|1796.2|1796.2|1795.9|1796.7|1796.4|1795.7|1795.4|117
1700732100000|2023-11-23 09:35:00|1796.3|1796|1797.2|1796.9|1797.4|1797.1|1796.3|1796|57
1700732400000|2023-11-23 09:40:00|1797.1|1796.8|1797.2|1796.9|1797.4|1797.1|1796.9|1796.6|40
1700732700000|2023-11-23 09:45:00|1797.1|1796.8|1796.5|1796.2|1797.2|1796.9|1796.4|1796.1|39
1700733000000|2023-11-23 09:50:00|1796.6|1796.3|1797.1|1796.8|1797.1|1796.8|1796.3|1796|44
1700733300000|2023-11-23 09:55:00|1797|1796.7|1796.5|1796.2|1797.1|1796.8|1796.5|1796.2|31
1700733600000|2023-11-23 10:00:00|1796.4|1796.1|1796.8|1796.5|1797|1796.7|1796.3|1796|49
1700733900000|2023-11-23 10:05:00|1796.7|1796.4|1796.3|1796|1796.7|1796.4|1796.2|1795.9|35
1700734200000|2023-11-23 10:10:00|1796.4|1796.1|1795.6|1795.3|1796.5|1796.2|1795.6|1795.3|23
1700734500000|2023-11-23 10:15:00|1795.7|1795.4|1794.7|1794.4|1795.9|1795.6|1794.6|1794.3|128
1700734800000|2023-11-23 10:20:00|1794.6|1794.3|1794.8|1794.5|1794.9|1794.6|1794.3|1794|178
1700735100000|2023-11-23 10:25:00|1794.7|1794.4|1795|1794.7|1795.1|1794.8|1794.6|1794.3|82
1700735400000|2023-11-23 10:30:00|1794.9|1794.6|1794.5|1794.2|1795.3|1795|1794.4|1794.1|73
1700735700000|2023-11-23 10:35:00|1794.4|1794.1|1794.5|1794.2|1794.7|1794.4|1794.3|1794|33
1700736000000|2023-11-23 10:40:00|1794.4|1794.1|1794.6|1794.3|1794.6|1794.3|1794.2|1793.9|57
1700736300000|2023-11-23 10:45:00|1794.5|1794.2|1794|1793.7|1794.7|1794.4|1793.9|1793.6|53
1700736600000|2023-11-23 10:50:00|1794.1|1793.8|1794.1|1793.8|1794.3|1794|1793.8|1793.5|46
1700736900000|2023-11-23 10:55:00|1794.2|1793.9|1794.4|1794.1|1794.5|1794.2|1794.1|1793.8|17
1700737200000|2023-11-23 11:00:00|1794.3|1794|1795|1794.7|1795|1794.7|1794.3|1794|74
1700737500000|2023-11-23 11:05:00|1794.9|1794.6|1794.8|1794.5|1795|1794.7|1794.5|1794.2|33
1700737800000|2023-11-23 11:10:00|1794.9|1794.6|1794.6|1794.3|1794.9|1794.6|1794.5|1794.2|26
1700738100000|2023-11-23 11:15:00|1794.7|1794.4|1794.3|1794|1794.7|1794.4|1794.1|1793.8|23
1700738400000|2023-11-23 11:20:00|1794.2|1793.9|1793.7|1793.4|1794.3|1794|1793|1792.7|327
1700738700000|2023-11-23 11:25:00|1793.8|1793.5|1794.7|1794.4|1794.8|1794.5|1793.8|1793.5|54
1700739000000|2023-11-23 11:30:00|1794.6|1794.3|1794.3|1794|1794.7|1794.4|1794.2|1793.9|23
1700739300000|2023-11-23 11:35:00|1794.4|1794.1|1794.2|1793.9|1794.4|1794.1|1794|1793.7|16
1700739600000|2023-11-23 11:40:00|1794.3|1794|1794.2|1793.9|1794.6|1794.3|1794.1|1793.8|38
1700739900000|2023-11-23 11:45:00|1794.1|1793.8|1793.9|1793.6|1794.5|1794.2|1793.9|1793.6|31
1700740200000|2023-11-23 11:50:00|1794|1793.7|1793.9|1793.6|1794.1|1793.8|1793.8|1793.5|11
1700740500000|2023-11-23 11:55:00|1794.1|1793.8|1794|1793.7|1794.2|1793.9|1793.9|1793.6|10
1700740800000|2023-11-23 12:00:00|1794.1|1793.8|1794.1|1793.8|1794.2|1793.9|1793.8|1793.5|20
1700741100000|2023-11-23 12:05:00|1794|1793.7|1794.5|1794.2|1794.7|1794.4|1794|1793.7|35
1700741400000|2023-11-23 12:10:00|1794.6|1794.3|1794.9|1794.6|1794.9|1794.6|1794.5|1794.2|44
1700741700000|2023-11-23 12:15:00|1795|1794.7|1795.6|1795.3|1795.8|1795.5|1795|1794.7|92
1700742000000|2023-11-23 12:20:00|1795.5|1795.2|1796.4|1796.1|1796.5|1796.2|1795.5|1795.2|46
1700742300000|2023-11-23 12:25:00|1796.3|1796|1795.9|1795.6|1796.5|1796.2|1795.8|1795.5|14
1700742600000|2023-11-23 12:30:00|1795.8|1795.5|1796.4|1796.1|1796.4|1796.1|1795.7|1795.4|47
1700742900000|2023-11-23 12:35:00|1796.3|1796|1796.6|1796.3|1796.7|1796.4|1796.2|1795.9|38
1700743200000|2023-11-23 12:40:00|1796.7|1796.4|1796|1795.7|1796.8|1796.5|1796|1795.7|67
1700743500000|2023-11-23 12:45:00|1795.9|1795.6|1795.5|1795.2|1796|1795.7|1795.2|1794.9|60
1700743800000|2023-11-23 12:50:00|1795.6|1795.3|1795.8|1795.5|1795.9|1795.6|1795.5|1795.2|18
1700744100000|2023-11-23 12:55:00|1795.7|1795.4|1795.6|1795.3|1795.7|1795.4|1795.3|1795|31
1700744400000|2023-11-23 13:00:00|1795.5|1795.2|1795.2|1794.9|1795.6|1795.3|1795.2|1794.9|53
1700744700000|2023-11-23 13:05:00|1795.1|1794.8|1795.7|1795.4|1795.8|1795.5|1795.1|1794.8|45
1700745000000|2023-11-23 13:10:00|1795.8|1795.5|1795.8|1795.5|1796|1795.7|1795.4|1795.1|46
1700745300000|2023-11-23 13:15:00|1795.9|1795.6|1796.2|1795.9|1796.2|1795.9|1795.8|1795.5|28
1700745600000|2023-11-23 13:20:00|1796.1|1795.8|1796.6|1796.3|1797.1|1796.8|1796|1795.7|117
1700745900000|2023-11-23 13:25:00|1796.5|1796.2|1796.7|1796.4|1796.7|1796.4|1796.4|1796.1|52
1700746200000|2023-11-23 13:30:00|1796.6|1796.3|1796.2|1795.9|1796.7|1796.4|1795.9|1795.6|78
1700746500000|2023-11-23 13:35:00|1796.1|1795.8|1795.9|1795.6|1796.2|1795.9|1795.8|1795.5|45
1700746800000|2023-11-23 13:40:00|1796|1795.7|1796.7|1796.4|1796.8|1796.5|1795.9|1795.6|210
1700747100000|2023-11-23 13:45:00|1796.6|1796.3|1796.4|1796.1|1796.7|1796.4|1796.3|1796|27
1700747400000|2023-11-23 13:50:00|1796.5|1796.2|1796.1|1795.8|1796.5|1796.2|1795.9|1795.6|37
1700747700000|2023-11-23 13:55:00|1796.2|1795.9|1796.2|1795.9|1796.3|1796|1795.9|1795.6|25
1700748000000|2023-11-23 14:00:00|1796.1|1795.8|1797.1|1796.8|1797.2|1796.9|1796.1|1795.8|90
1700748300000|2023-11-23 14:05:00|1797|1796.7|1796.6|1796.3|1797.8|1797.5|1796.4|1796.1|167
1700748600000|2023-11-23 14:10:00|1796.5|1796.2|1796.7|1796.4|1796.9|1796.6|1796.2|1795.9|88
1700748900000|2023-11-23 14:15:00|1796.6|1796.3|1796.6|1796.3|1796.7|1796.4|1796.3|1796|62
1700749200000|2023-11-23 14:20:00|1796.5|1796.2|1796.3|1796|1796.6|1796.3|1796.1|1795.8|33
1700749500000|2023-11-23 14:25:00|1796.2|1795.9|1796.1|1795.8|1796.5|1796.2|1795.5|1795.2|157
1700749800000|2023-11-23 14:30:00|1796.2|1795.9|1796.6|1796.3|1796.9|1796.6|1796.1|1795.8|189
1700750100000|2023-11-23 14:35:00|1796.5|1796.2|1796|1795.7|1796.6|1796.3|1795.7|1795.4|164
1700750400000|2023-11-23 14:40:00|1795.9|1795.6|1795|1794.7|1796.5|1796.2|1795|1794.7|147
1700750700000|2023-11-23 14:45:00|1794.9|1794.6|1794.2|1793.9|1795|1794.7|1794.2|1793.9|180
1700751000000|2023-11-23 14:50:00|1794.3|1794|1793.8|1793.5|1794.3|1794|1793.3|1793|210
1700751300000|2023-11-23 14:55:00|1793.7|1793.4|1794|1793.7|1794.3|1794|1793.5|1793.2|167
1700751600000|2023-11-23 15:00:00|1793.9|1793.6|1794.3|1794|1794.4|1794.1|1793.7|1793.4|187
1700751900000|2023-11-23 15:05:00|1794.4|1794.1|1795.5|1795.2|1795.5|1795.2|1794|1793.7|205
1700752200000|2023-11-23 15:10:00|1795.6|1795.3|1795|1794.7|1795.8|1795.5|1794.8|1794.5|76
1700752500000|2023-11-23 15:15:00|1794.9|1794.6|1795.9|1795.6|1796|1795.7|1794.8|1794.5|87
1700752800000|2023-11-23 15:20:00|1796|1795.7|1796.1|1795.8|1796.6|1796.3|1795.8|1795.5|110
1700753100000|2023-11-23 15:25:00|1796.2|1795.9|1796.2|1795.9|1796.3|1796|1795.9|1795.6|48
1700753400000|2023-11-23 15:30:00|1796.3|1796|1795.9|1795.6|1796.6|1796.3|1795.7|1795.4|251
1700753700000|2023-11-23 15:35:00|1795.8|1795.5|1795.9|1795.6|1796.1|1795.8|1795.7|1795.4|100
1700754000000|2023-11-23 15:40:00|1796|1795.7|1795.5|1795.2|1796.1|1795.8|1795.3|1795|87
1700754300000|2023-11-23 15:45:00|1795.6|1795.3|1794.8|1794.5|1795.6|1795.3|1794.7|1794.4|97
1700754600000|2023-11-23 15:50:00|1794.9|1794.6|1794.6|1794.3|1795|1794.7|1794.5|1794.2|125
1700754900000|2023-11-23 15:55:00|1794.5|1794.2|1795|1794.7|1795|1794.7|1794.4|1794.1|72
1700755200000|2023-11-23 16:00:00|1794.9|1794.6|1795.1|1794.8|1795.1|1794.8|1794.7|1794.4|107
1700755500000|2023-11-23 16:05:00|1795|1794.7|1795.5|1795.2|1795.6|1795.3|1794.7|1794.4|80
1700755800000|2023-11-23 16:10:00|1795.6|1795.3|1795.7|1795.4|1795.7|1795.4|1795.5|1795.2|31
1700756100000|2023-11-23 16:15:00|1795.6|1795.3|1796.1|1795.8|1796.1|1795.8|1795.5|1795.2|54
1700756400000|2023-11-23 16:20:00|1796|1795.7|1796.1|1795.8|1796.2|1795.9|1795.8|1795.5|61
1700756700000|2023-11-23 16:25:00|1796|1795.7|1796.4|1796.1|1796.6|1796.3|1796|1795.7|116
1700757000000|2023-11-23 16:30:00|1796.3|1796|1796.4|1796.1|1796.5|1796.2|1796.2|1795.9|64
1700757300000|2023-11-23 16:35:00|1796.5|1796.2|1796.5|1796.2|1796.9|1796.6|1796.4|1796.1|123
1700757600000|2023-11-23 16:40:00|1796.6|1796.3|1796.5|1796.2|1796.7|1796.4|1796.3|1796|54
1700757900000|2023-11-23 16:45:00|1796.6|1796.3|1796.1|1795.8|1796.6|1796.3|1796|1795.7|63
1700758200000|2023-11-23 16:50:00|1796|1795.7|1796.1|1795.8|1796.2|1795.9|1795.9|1795.6|64
1700758500000|2023-11-23 16:55:00|1796.2|1795.9|1796|1795.7|1796.3|1796|1796|1795.7|18
1700758800000|2023-11-23 17:00:00|1796.1|1795.8|1796.6|1796.3|1796.8|1796.5|1796|1795.7|299
1700759100000|2023-11-23 17:05:00|1796.5|1796.2|1796.3|1796|1796.6|1796.3|1796.3|1796|43
1700759400000|2023-11-23 17:10:00|1796.4|1796.1|1796.4|1796.1|1796.5|1796.2|1796.3|1796|29
1700759700000|2023-11-23 17:15:00|1796.3|1796|1796.4|1796.1|1796.4|1796.1|1796.3|1796|24
1700760000000|2023-11-23 17:20:00|1796.5|1796.2|1795.6|1795.3|1796.6|1796.3|1795.5|1795.2|470
1700760300000|2023-11-23 17:25:00|1795.5|1795.2|1795.1|1794.8|1795.6|1795.3|1795.1|1794.8|179
1700760600000|2023-11-23 17:30:00|1795.2|1794.9|1794.6|1794.3|1795.2|1794.9|1794.5|1794.2|264
1700760900000|2023-11-23 17:35:00|1794.5|1794.2|1794.7|1794.4|1794.8|1794.5|1794.5|1794.2|26
1700761200000|2023-11-23 17:40:00|1794.8|1794.5|1795.1|1794.8|1795.1|1794.8|1794.7|1794.4|52
1700761500000|2023-11-23 17:45:00|1795.2|1794.9|1794.6|1794.3|1795.3|1795|1794.6|1794.3|34
1700761800000|2023-11-23 17:50:00|1794.7|1794.4|1794.2|1793.9|1794.7|1794.4|1794.2|1793.9|54
1700762100000|2023-11-23 17:55:00|1794.1|1793.8|1794.2|1793.9|1794.2|1793.9|1793.6|1793.3|109
1700762400000|2023-11-23 18:00:00|1794.3|1793.5|1794.4|1793.6|1794.4|1793.6|1794|1793.2|0
1700762700000|2023-11-23 18:05:00|1794.6|1793.8|1794.8|1794|1794.8|1794|1794.4|1793.6|0
1700763300000|2023-11-23 18:15:00|1794.6|1793.8|1794.8|1794|1794.8|1794|1794.4|1793.6|0
1700763600000|2023-11-23 18:20:00|1794.7|1793.9|1794.4|1793.6|1794.7|1793.9|1794.4|1793.6|0
1700763900000|2023-11-23 18:25:00|1794.2|1793.4|1794|1793.2|1794.2|1793.4|1794|1793.2|0
1700765400000|2023-11-23 18:50:00|1793.8|1793|1794|1793.2|1794|1793.2|1793.6|1792.8|0
1700765700000|2023-11-23 18:55:00|1793.8|1793|1793.6|1792.8|1793.8|1793|1793.6|1792.8|0
1700766300000|2023-11-23 19:05:00|1793.7|1792.9|1793.6|1792.8|1793.7|1792.9|1793.6|1792.8|0
1700766600000|2023-11-23 19:10:00|1793.7|1792.9|1794|1793.2|1794.1|1793.3|1793.7|1792.9|0
1700766900000|2023-11-23 19:15:00|1794.1|1793.3|1794|1793.2|1794.1|1793.3|1794|1793.2|0
1700767200000|2023-11-23 19:20:00|1794.1|1793.3|1794|1793.2|1794.1|1793.3|1794|1793.2|0
1700767500000|2023-11-23 19:25:00|1794.1|1793.3|1794|1793.2|1794.1|1793.3|1794|1793.2|0
1700767800000|2023-11-23 19:30:00|1794.1|1793.3|1794|1793.2|1794.1|1793.3|1794|1793.2|0
1700768100000|2023-11-23 19:35:00|1794.1|1793.3|1794|1793.2|1794.5|1793.7|1794|1793.2|0
1700768400000|2023-11-23 19:40:00|1794.1|1793.3|1794|1793.2|1794.1|1793.3|1794|1793.2|0
1700768700000|2023-11-23 19:45:00|1794.1|1793.3|1794|1793.2|1794.5|1793.7|1794|1793.2|0
1700769000000|2023-11-23 19:50:00|1794.1|1793.3|1794|1793.2|1794.1|1793.3|1794|1793.2|0
1700769900000|2023-11-23 20:05:00|1794.1|1793.3|1794.5|1793.7|1794.5|1793.7|1794|1793.2|0
1700770200000|2023-11-23 20:10:00|1794.4|1793.6|1794.4|1793.6|1794.5|1793.7|1794.4|1793.6|0
1700770500000|2023-11-23 20:15:00|1794.5|1793.7|1794.4|1793.6|1794.5|1793.7|1794.4|1793.6|0
1700770800000|2023-11-23 20:20:00|1794.5|1793.7|1794.8|1794|1794.9|1794.1|1794.5|1793.7|0
1700771100000|2023-11-23 20:25:00|1794.9|1794.1|1795.2|1794.4|1795.3|1794.5|1794.9|1794.1|0
1700771400000|2023-11-23 20:30:00|1795.1|1794.3|1795.2|1794.4|1795.2|1794.4|1794.8|1794|0
1700771700000|2023-11-23 20:35:00|1795.1|1794.3|1795.2|1794.4|1795.2|1794.4|1795|1794.2|0
1700772900000|2023-11-23 20:55:00|1795.1|1794.3|1794.9|1794.1|1795.2|1794.4|1794.8|1794|0
1700773200000|2023-11-23 21:00:00|1794.8|1794|1794.8|1794|1795.1|1794.3|1794.8|1794|0
1700775900000|2023-11-23 21:45:00|1794.9|1794.1|1794.9|1794.1|1795|1794.2|1794.9|1794.1|0
1700780400000|2023-11-23 23:00:00|1795.4|1794.6|1794.8|1794.5|1795.4|1794.7|1794.2|1793.9|141
1700780700000|2023-11-23 23:05:00|1794.7|1794.4|1794.5|1794.2|1794.9|1794.6|1794.5|1794.2|54
1700781000000|2023-11-23 23:10:00|1794.6|1794.3|1794.8|1794.5|1795|1794.7|1794.6|1794.3|32
1700781300000|2023-11-23 23:15:00|1794.7|1794.4|1795.1|1794.8|1795.1|1794.8|1794.6|1794.3|58
1700781600000|2023-11-23 23:20:00|1795.2|1794.9|1795|1794.7|1795.4|1795.1|1795|1794.7|36
1700781900000|2023-11-23 23:25:00|1795.1|1794.8|1795.3|1795|1795.3|1795|1795.1|1794.8|5
1700782200000|2023-11-23 23:30:00|1795.2|1794.9|1795.1|1794.8|1795.3|1795|1795|1794.7|14
1700782500000|2023-11-23 23:35:00|1795|1794.7|1795.4|1795.1|1795.5|1795.2|1795|1794.7|78
1700782800000|2023-11-23 23:40:00|1795.3|1795|1795.4|1795.1|1795.6|1795.3|1795.3|1795|42
1700783100000|2023-11-23 23:45:00|1795.5|1795.2|1795.9|1795.6|1795.9|1795.6|1795.4|1795.1|36
1700783400000|2023-11-23 23:50:00|1796|1795.7|1796.3|1796|1796.4|1796.1|1795.9|1795.6|40
1700783700000|2023-11-23 23:55:00|1796.4|1796.1|1796.5|1796.2|1796.6|1796.3|1796.3|1796|5
1700784000000|2023-11-24 00:00:00|1796.4|1796.1|1796.8|1796.5|1796.8|1796.5|1796.3|1796|78
1700784300000|2023-11-24 00:05:00|1796.7|1796.4|1796.7|1796.4|1797|1796.7|1796.6|1796.3|19
1700784600000|2023-11-24 00:10:00|1796.8|1796.5|1796.8|1796.5|1796.9|1796.6|1796.7|1796.4|4
1700784900000|2023-11-24 00:15:00|1796.9|1796.6|1796.9|1796.6|1797.1|1796.8|1796.6|1796.3|31
1700785200000|2023-11-24 00:20:00|1797|1796.7|1797.1|1796.8|1797.1|1796.8|1796.8|1796.5|12
1700785500000|2023-11-24 00:25:00|1797|1796.7|1797.5|1797.2|1797.6|1797.3|1797|1796.7|20
1700785800000|2023-11-24 00:30:00|1797.4|1797.1|1797.7|1797.4|1797.7|1797.4|1797.4|1797.1|26
1700786100000|2023-11-24 00:35:00|1797.8|1797.5|1797.6|1797.3|1797.8|1797.5|1797.4|1797.1|19
1700786400000|2023-11-24 00:40:00|1797.5|1797.2|1797.1|1796.8|1797.5|1797.2|1797.1|1796.8|25
1700786700000|2023-11-24 00:45:00|1797.2|1796.9|1797.3|1797|1797.5|1797.2|1797.1|1796.8|8
1700787000000|2023-11-24 00:50:00|1797.4|1797.1|1797.9|1797.6|1797.9|1797.6|1797.3|1797|7
1700787300000|2023-11-24 00:55:00|1797.8|1797.5|1797.8|1797.5|1797.9|1797.6|1797.7|1797.4|9
1700787600000|2023-11-24 01:00:00|1797.7|1797.4|1797.9|1797.6|1797.9|1797.6|1797.4|1797.1|22
1700787900000|2023-11-24 01:05:00|1797.8|1797.5|1797.9|1797.6|1798.2|1797.9|1797.7|1797.4|18
1700788200000|2023-11-24 01:10:00|1798|1797.7|1798.2|1797.9|1798.3|1798|1798|1797.7|25
1700788500000|2023-11-24 01:15:00|1798.1|1797.8|1798|1797.7|1798.3|1798|1797.9|1797.6|37
1700788800000|2023-11-24 01:20:00|1797.9|1797.6|1797.4|1797.1|1798.2|1797.9|1797.4|1797.1|28
1700789100000|2023-11-24 01:25:00|1797.3|1797|1797.2|1796.9|1797.5|1797.2|1797.1|1796.8|31
1700789400000|2023-11-24 01:30:00|1797.1|1796.8|1797.5|1797.2|1797.6|1797.3|1796.9|1796.6|47
1700789700000|2023-11-24 01:35:00|1797.4|1797.1|1798|1797.7|1798.1|1797.8|1797.4|1797.1|32
1700790000000|2023-11-24 01:40:00|1797.9|1797.6|1798|1797.7|1798.1|1797.8|1797.8|1797.5|40
1700790300000|2023-11-24 01:45:00|1797.9|1797.6|1798|1797.7|1798.1|1797.8|1797.8|1797.5|24
1700790600000|2023-11-24 01:50:00|1797.9|1797.6|1797.9|1797.6|1798|1797.7|1797.8|1797.5|18
1700790900000|2023-11-24 01:55:00|1797.8|1797.5|1798.1|1797.8|1798.1|1797.8|1797.8|1797.5|27
1700791200000|2023-11-24 02:00:00|1798|1797.7|1797.6|1797.3|1798.1|1797.8|1797.6|1797.3|22
1700791500000|2023-11-24 02:05:00|1797.5|1797.2|1797.2|1796.9|1797.6|1797.3|1796.9|1796.6|41
1700791800000|2023-11-24 02:10:00|1797.3|1797|1797.5|1797.2|1797.6|1797.3|1797.2|1796.9|55
1700792100000|2023-11-24 02:15:00|1797.4|1797.1|1797.4|1797.1|1797.6|1797.3|1797.4|1797.1|16
1700792400000|2023-11-24 02:20:00|1797.5|1797.2|1797.1|1796.8|1797.5|1797.2|1797|1796.7|39
1700792700000|2023-11-24 02:25:00|1797|1796.7|1796.6|1796.3|1797.1|1796.8|1796.5|1796.2|100
1700793000000|2023-11-24 02:30:00|1796.7|1796.4|1796.8|1796.5|1796.9|1796.6|1796.6|1796.3|26
1700793300000|2023-11-24 02:35:00|1796.7|1796.4|1796.5|1796.2|1796.7|1796.4|1796.2|1795.9|20
1700793600000|2023-11-24 02:40:00|1796.4|1796.1|1796.3|1796|1796.6|1796.3|1796.2|1795.9|15
1700793900000|2023-11-24 02:45:00|1796.2|1795.9|1796.4|1796.1|1796.5|1796.2|1796.2|1795.9|12
1700794200000|2023-11-24 02:50:00|1796.3|1796|1796.5|1796.2|1796.7|1796.4|1796.3|1796|14
1700794500000|2023-11-24 02:55:00|1796.4|1796.1|1796.3|1796|1796.5|1796.2|1796.3|1796|15
1700794800000|2023-11-24 03:00:00|1796.4|1796.1|1796|1795.7|1796.6|1796.3|1796|1795.7|27
1700795100000|2023-11-24 03:05:00|1795.9|1795.6|1795.9|1795.6|1796.1|1795.8|1795.8|1795.5|12
1700795400000|2023-11-24 03:10:00|1795.8|1795.5|1795.5|1795.2|1795.9|1795.6|1795.5|1795.2|21
1700795700000|2023-11-24 03:15:00|1795.4|1795.1|1795.7|1795.4|1795.8|1795.5|1795.4|1795.1|17
1700796000000|2023-11-24 03:20:00|1795.6|1795.3|1795.7|1795.4|1795.8|1795.5|1795.6|1795.3|14
1700796300000|2023-11-24 03:25:00|1795.8|1795.5|1796.1|1795.8|1796.1|1795.8|1795.5|1795.2|67
1700796600000|2023-11-24 03:30:00|1796|1795.7|1796|1795.7|1796.1|1795.8|1795.9|1795.6|22
1700796900000|2023-11-24 03:35:00|1796.1|1795.8|1796.3|1796|1796.4|1796.1|1796|1795.7|16
1700797200000|2023-11-24 03:40:00|1796.2|1795.9|1796|1795.7|1796.3|1796|1796|1795.7|13
1700797500000|2023-11-24 03:45:00|1796.1|1795.8|1795.9|1795.6|1796.2|1795.9|1795.9|1795.6|22
1700797800000|2023-11-24 03:50:00|1796|1795.7|1795.8|1795.5|1796.1|1795.8|1795.8|1795.5|13
1700798100000|2023-11-24 03:55:00|1795.7|1795.4|1796.1|1795.8|1796.2|1795.9|1795.5|1795.2|22
1700798400000|2023-11-24 04:00:00|1796.2|1795.9|1795.7|1795.4|1796.2|1795.9|1795.7|1795.4|14
1700798700000|2023-11-24 04:05:00|1795.6|1795.3|1795.6|1795.3|1795.7|1795.4|1795.4|1795.1|23
1700799000000|2023-11-24 04:10:00|1795.7|1795.4|1795.8|1795.5|1795.8|1795.5|1795.7|1795.4|4
1700799300000|2023-11-24 04:15:00|1795.7|1795.4|1795.7|1795.4|1795.7|1795.4|1795.7|1795.4|6
1700799600000|2023-11-24 04:20:00|1795.6|1795.3|1795.6|1795.3|1795.7|1795.4|1795.4|1795.1|7
1700799900000|2023-11-24 04:25:00|1795.5|1795.2|1795.7|1795.4|1795.7|1795.4|1795.5|1795.2|2
1700800200000|2023-11-24 04:30:00|1795.6|1795.3|1795.7|1795.4|1795.7|1795.4|1795.5|1795.2|5
1700800500000|2023-11-24 04:35:00|1795.6|1795.3|1795.7|1795.4|1795.8|1795.5|1795.6|1795.3|0
1700800800000|2023-11-24 04:40:00|1795.8|1795.5|1795.7|1795.4|1795.8|1795.5|1795.7|1795.4|18
1700801100000|2023-11-24 04:45:00|1795.6|1795.3|1795.7|1795.4|1795.7|1795.4|1795.6|1795.3|10
1700801400000|2023-11-24 04:50:00|1795.6|1795.3|1795.6|1795.3|1795.7|1795.4|1795.5|1795.2|9
1700801700000|2023-11-24 04:55:00|1795.5|1795.2|1795.6|1795.3|1795.7|1795.4|1795.5|1795.2|28
1700802000000|2023-11-24 05:00:00|1795.5|1795.2|1795.4|1795.1|1795.7|1795.4|1795.2|1794.9|9
1700802300000|2023-11-24 05:05:00|1795.3|1795|1795.5|1795.2|1795.6|1795.3|1795.3|1795|9
1700802600000|2023-11-24 05:10:00|1795.6|1795.3|1795.6|1795.3|1796|1795.7|1795.6|1795.3|48
1700802900000|2023-11-24 05:15:00|1795.7|1795.4|1795.3|1795|1795.7|1795.4|1795.3|1795|27
1700803200000|2023-11-24 05:20:00|1795.4|1795.1|1795.6|1795.3|1795.7|1795.4|1795.4|1795.1|6
1700803500000|2023-11-24 05:25:00|1795.5|1795.2|1795.6|1795.3|1795.6|1795.3|1795.4|1795.1|12
1700803800000|2023-11-24 05:30:00|1795.7|1795.4|1795.6|1795.3|1796.1|1795.8|1795.4|1795.1|90
1700804100000|2023-11-24 05:35:00|1795.5|1795.2|1795.5|1795.2|1795.8|1795.5|1795.5|1795.2|8
1700804400000|2023-11-24 05:40:00|1795.6|1795.3|1795.4|1795.1|1795.7|1795.4|1795|1794.7|100
1700804700000|2023-11-24 05:45:00|1795.3|1795|1795.3|1795|1795.6|1795.3|1795.2|1794.9|28
1700805000000|2023-11-24 05:50:00|1795.2|1794.9|1795.3|1795|1795.4|1795.1|1795.1|1794.8|25
1700805300000|2023-11-24 05:55:00|1795.4|1795.1|1795.5|1795.2|1795.8|1795.5|1795.4|1795.1|97
1700805600000|2023-11-24 06:00:00|1795.4|1795.1|1795|1794.7|1795.5|1795.2|1795|1794.7|24
1700805900000|2023-11-24 06:05:00|1794.9|1794.6|1794.9|1794.6|1795|1794.7|1794.8|1794.5|69
1700806200000|2023-11-24 06:10:00|1794.8|1794.5|1794.9|1794.6|1795.1|1794.8|1794.8|1794.5|31
1700806500000|2023-11-24 06:15:00|1794.8|1794.5|1795.2|1794.9|1795.2|1794.9|1794.8|1794.5|104
1700806800000|2023-11-24 06:20:00|1795.1|1794.8|1795.3|1795|1795.4|1795.1|1795|1794.7|46
1700807100000|2023-11-24 06:25:00|1795.4|1795.1|1795.2|1794.9|1795.4|1795.1|1795.1|1794.8|10
1700807400000|2023-11-24 06:30:00|1795.3|1795|1795.7|1795.4|1795.7|1795.4|1795.3|1795|43
1700807700000|2023-11-24 06:35:00|1795.6|1795.3|1795.8|1795.5|1795.8|1795.5|1795.5|1795.2|6
1700808000000|2023-11-24 06:40:00|1795.9|1795.6|1795.9|1795.6|1796|1795.7|1795.8|1795.5|15
1700808300000|2023-11-24 06:45:00|1795.8|1795.5|1795.9|1795.6|1795.9|1795.6|1795.6|1795.3|17
1700808600000|2023-11-24 06:50:00|1795.8|1795.5|1796.1|1795.8|1796.2|1795.9|1795.8|1795.5|38
1700808900000|2023-11-24 06:55:00|1796|1795.7|1796.3|1796|1796.3|1796|1796|1795.7|21
1700809200000|2023-11-24 07:00:00|1796.2|1795.9|1795.8|1795.5|1796.3|1796|1795.7|1795.4|61
1700809500000|2023-11-24 07:05:00|1795.9|1795.6|1795.6|1795.3|1796|1795.7|1795.6|1795.3|64
1700809800000|2023-11-24 07:10:00|1795.7|1795.4|1794.9|1794.6|1795.7|1795.4|1794.8|1794.5|133
1700810100000|2023-11-24 07:15:00|1794.8|1794.5|1794|1793.7|1794.9|1794.6|1793.7|1793.4|165
1700810400000|2023-11-24 07:20:00|1793.9|1793.6|1794.4|1794.1|1794.4|1794.1|1793.6|1793.3|133
1700810700000|2023-11-24 07:25:00|1794.3|1794|1794.1|1793.8|1794.5|1794.2|1794.1|1793.8|51
1700811000000|2023-11-24 07:30:00|1794|1793.7|1794.6|1794.3|1794.7|1794.4|1794|1793.7|46
1700811300000|2023-11-24 07:35:00|1794.5|1794.2|1795.8|1795.5|1795.9|1795.6|1794.4|1794.1|185
1700811600000|2023-11-24 07:40:00|1795.7|1795.4|1795.2|1794.9|1795.8|1795.5|1795.1|1794.8|27
1700811900000|2023-11-24 07:45:00|1795.3|1795|1795.8|1795.5|1795.8|1795.5|1795.3|1795|44
1700812200000|2023-11-24 07:50:00|1795.9|1795.6|1795.9|1795.6|1796|1795.7|1795.5|1795.2|26
1700812500000|2023-11-24 07:55:00|1795.8|1795.5|1795.8|1795.5|1795.9|1795.6|1795.6|1795.3|17
1700812800000|2023-11-24 08:00:00|1795.7|1795.4|1796|1795.7|1796.3|1796|1795.6|1795.3|119
1700813100000|2023-11-24 08:05:00|1795.9|1795.6|1796.3|1796|1796.4|1796.1|1795.9|1795.6|16
1700813400000|2023-11-24 08:10:00|1796.2|1795.9|1795.8|1795.5|1796.3|1796|1795.6|1795.3|42
1700813700000|2023-11-24 08:15:00|1795.9|1795.6|1795.6|1795.3|1796.2|1795.9|1795.4|1795.1|40
1700814000000|2023-11-24 08:20:00|1795.5|1795.2|1795.5|1795.2|1795.6|1795.3|1795.2|1794.9|52
1700814300000|2023-11-24 08:25:00|1795.4|1795.1|1794.9|1794.6|1795.5|1795.2|1794.7|1794.4|65
1700814600000|2023-11-24 08:30:00|1795|1794.7|1794.9|1794.6|1795.5|1795.2|1794.9|1794.6|80
1700814900000|2023-11-24 08:35:00|1795|1794.7|1795|1794.7|1795.1|1794.8|1794.7|1794.4|44
1700815200000|2023-11-24 08:40:00|1794.9|1794.6|1794.6|1794.3|1795|1794.7|1794.5|1794.2|75
1700815500000|2023-11-24 08:45:00|1794.7|1794.4|1794.4|1794.1|1794.9|1794.6|1794.3|1794|49
1700815800000|2023-11-24 08:50:00|1794.3|1794|1794|1793.7|1794.6|1794.3|1793.7|1793.4|103
1700816100000|2023-11-24 08:55:00|1793.9|1793.6|1793.8|1793.5|1793.9|1793.6|1793.3|1793|224
1700816400000|2023-11-24 09:00:00|1793.7|1793.4|1793.6|1793.3|1794|1793.7|1793.4|1793.1|92
1700816700000|2023-11-24 09:05:00|1793.5|1793.2|1793.9|1793.6|1794.2|1793.9|1793.2|1792.9|104
1700817000000|2023-11-24 09:10:00|1794|1793.7|1793.9|1793.6|1794.3|1794|1793.7|1793.4|116
1700817300000|2023-11-24 09:15:00|1794|1793.7|1793.9|1793.6|1794.3|1794|1793.6|1793.3|98
1700817600000|2023-11-24 09:20:00|1794|1793.7|1792.8|1792.5|1794|1793.7|1792.7|1792.4|299
1700817900000|2023-11-24 09:25:00|1792.7|1792.4|1793.2|1792.9|1793.7|1793.4|1792.7|1792.4|124
1700818200000|2023-11-24 09:30:00|1793.1|1792.8|1793.3|1793|1793.4|1793.1|1792.5|1792.2|231
1700818500000|2023-11-24 09:35:00|1793.2|1792.9|1793.8|1793.5|1793.9|1793.6|1793|1792.7|66
1700818800000|2023-11-24 09:40:00|1793.7|1793.4|1793.9|1793.6|1794.1|1793.8|1793.5|1793.2|69
1700819100000|2023-11-24 09:45:00|1794|1793.7|1793.4|1793.1|1794|1793.7|1793.4|1793.1|84
1700819400000|2023-11-24 09:50:00|1793.5|1793.2|1793.6|1793.3|1793.7|1793.4|1793|1792.7|124
1700819700000|2023-11-24 09:55:00|1793.5|1793.2|1793.1|1792.8|1793.9|1793.6|1793|1792.7|60
1700820000000|2023-11-24 10:00:00|1793.2|1792.9|1793.6|1793.3|1793.6|1793.3|1793.1|1792.8|156
1700820300000|2023-11-24 10:05:00|1793.8|1793.5|1793.8|1793.5|1794|1793.7|1793.4|1793.1|129
1700820600000|2023-11-24 10:10:00|1793.7|1793.4|1794.3|1794|1794.3|1794|1793.7|1793.4|54
1700820900000|2023-11-24 10:15:00|1794.2|1793.9|1794.9|1794.6|1795.1|1794.8|1793.9|1793.6|186
1700821200000|2023-11-24 10:20:00|1794.8|1794.5|1795.7|1795.4|1795.9|1795.6|1794.8|1794.5|173
1700821500000|2023-11-24 10:25:00|1795.8|1795.5|1794.8|1794.5|1795.9|1795.6|1794.7|1794.4|100
1700821800000|2023-11-24 10:30:00|1794.7|1794.4|1794.4|1794.1|1794.8|1794.5|1794.1|1793.8|99
1700822100000|2023-11-24 10:35:00|1794.3|1794|1794.1|1793.8|1794.4|1794.1|1794|1793.7|26
1700822400000|2023-11-24 10:40:00|1794|1793.7|1794.4|1794.1|1794.5|1794.2|1793.9|1793.6|104
1700822700000|2023-11-24 10:45:00|1794.5|1794.2|1795.1|1794.8|1795.3|1795|1794.3|1794|100
1700823000000|2023-11-24 10:50:00|1795|1794.7|1794.8|1794.5|1795.1|1794.8|1794.4|1794.1|60
1700823300000|2023-11-24 10:55:00|1794.7|1794.4|1795.3|1795|1795.3|1795|1794.7|1794.4|39
1700823600000|2023-11-24 11:00:00|1795.2|1794.9|1796.7|1796.4|1796.7|1796.4|1794.9|1794.6|233
1700823900000|2023-11-24 11:05:00|1796.6|1796.3|1794.9|1794.6|1796.6|1796.3|1794.9|1794.6|129
1700824200000|2023-11-24 11:10:00|1795|1794.7|1794.6|1794.3|1795.3|1795|1794.2|1793.9|113
1700824500000|2023-11-24 11:15:00|1794.7|1794.4|1795.5|1795.2|1795.5|1795.2|1794.2|1793.9|125
1700824800000|2023-11-24 11:20:00|1795.4|1795.1|1795.1|1794.8|1795.5|1795.2|1795|1794.7|53
1700825100000|2023-11-24 11:25:00|1795|1794.7|1794.8|1794.5|1795.1|1794.8|1794.7|1794.4|50
1700825400000|2023-11-24 11:30:00|1794.7|1794.4|1794.9|1794.6|1795.1|1794.8|1794.7|1794.4|47
1700825700000|2023-11-24 11:35:00|1795|1794.7|1795.1|1794.8|1795.4|1795.1|1794.8|1794.5|42
1700826000000|2023-11-24 11:40:00|1795|1794.7|1795.1|1794.8|1795.4|1795.1|1794.8|1794.5|38
1700826300000|2023-11-24 11:45:00|1795|1794.7|1795.8|1795.5|1795.9|1795.6|1794.8|1794.5|148
1700826600000|2023-11-24 11:50:00|1795.7|1795.4|1795.9|1795.6|1795.9|1795.6|1795.6|1795.3|57
1700826900000|2023-11-24 11:55:00|1796|1795.7|1796.7|1796.4|1796.8|1796.5|1795.7|1795.4|190
1700827200000|2023-11-24 12:00:00|1796.8|1796.5|1797.9|1797.6|1798.5|1798.2|1796.8|1796.5|257
1700827500000|2023-11-24 12:05:00|1798|1797.7|1799.3|1799|1799.8|1799.5|1797.9|1797.6|189
1700827800000|2023-11-24 12:10:00|1799.4|1799.1|1799.9|1799.6|1800|1799.7|1799.2|1798.9|414
1700828100000|2023-11-24 12:15:00|1800|1799.7|1799.3|1799|1800.5|1800.2|1799|1798.7|244
1700828400000|2023-11-24 12:20:00|1799.4|1799.1|1799.1|1798.8|1799.4|1799.1|1798.5|1798.2|163
1700828700000|2023-11-24 12:25:00|1799|1798.7|1799.2|1798.9|1799.4|1799.1|1798.9|1798.6|54
1700829000000|2023-11-24 12:30:00|1799|1798.7|1799.1|1798.8|1799.3|1799|1798.7|1798.4|81
1700829300000|2023-11-24 12:35:00|1799|1798.7|1799.6|1799.3|1799.6|1799.3|1799|1798.7|69
1700829600000|2023-11-24 12:40:00|1799.7|1799.4|1798.9|1798.6|1800|1799.7|1798.8|1798.5|118
1700829900000|2023-11-24 12:45:00|1799|1798.7|1798.3|1798|1799.1|1798.8|1797.8|1797.5|74
1700830200000|2023-11-24 12:50:00|1798.2|1797.9|1797.8|1797.5|1798.3|1798|1797.5|1797.2|94
1700830500000|2023-11-24 12:55:00|1797.7|1797.4|1797.6|1797.3|1797.9|1797.6|1797.4|1797.1|40
1700830800000|2023-11-24 13:00:00|1797.5|1797.2|1796.4|1796.1|1797.8|1797.5|1796.2|1795.9|176
1700831100000|2023-11-24 13:05:00|1796.5|1796.2|1796.9|1796.6|1797.2|1796.9|1796.5|1796.2|112
1700831400000|2023-11-24 13:10:00|1797|1796.7|1796.8|1796.5|1797.3|1797|1796.7|1796.4|98
1700831700000|2023-11-24 13:15:00|1796.7|1796.4|1796.8|1796.5|1796.9|1796.6|1796.3|1796|91
1700832000000|2023-11-24 13:20:00|1796.9|1796.6|1795.5|1795.2|1796.9|1796.6|1794.8|1794.5|361
1700832300000|2023-11-24 13:25:00|1795.4|1795.1|1795.6|1795.3|1795.8|1795.5|1795|1794.7|352
1700832600000|2023-11-24 13:30:00|1795.7|1795.4|1795.2|1794.9|1795.7|1795.4|1794.2|1793.9|248
1700832900000|2023-11-24 13:35:00|1795.3|1795|1796.2|1795.9|1796.5|1796.2|1795.2|1794.9|244
1700833200000|2023-11-24 13:40:00|1796.1|1795.8|1796.2|1795.9|1796.8|1796.5|1796|1795.7|191
1700833500000|2023-11-24 13:45:00|1796.3|1796|1796|1795.7|1796.5|1796.2|1795.7|1795.4|152
1700833800000|2023-11-24 13:50:00|1796.1|1795.8|1796.8|1796.5|1796.8|1796.5|1795.9|1795.6|168
1700834100000|2023-11-24 13:55:00|1796.7|1796.4|1796.4|1796.1|1796.7|1796.4|1795.8|1795.5|262
1700834400000|2023-11-24 14:00:00|1796.3|1796|1794.9|1794.6|1796.5|1796.2|1794.8|1794.5|387
1700834700000|2023-11-24 14:05:00|1794.8|1794.5|1795|1794.7|1795.4|1795.1|1794.4|1794.1|317
1700835000000|2023-11-24 14:10:00|1795.1|1794.8|1794.8|1794.5|1795.6|1795.3|1794.5|1794.2|254
1700835300000|2023-11-24 14:15:00|1794.9|1794.6|1796.7|1796.4|1797|1796.7|1794.7|1794.4|395
1700835600000|2023-11-24 14:20:00|1796.6|1796.3|1795.5|1795.2|1796.7|1796.4|1795.3|1795|253
1700835900000|2023-11-24 14:25:00|1795.8|1795.5|1794.9|1794.6|1795.8|1795.5|1794.2|1793.9|815
1700836200000|2023-11-24 14:30:00|1795.3|1795|1797.7|1797.4|1802.4|1802.1|1795.3|1795|7149
1700836500000|2023-11-24 14:35:00|1797.5|1797.2|1796.8|1796.5|1797.6|1797.3|1792.4|1792.1|3916
1700836800000|2023-11-24 14:40:00|1796.4|1796.1|1801.7|1801.4|1802.5|1802.2|1795.8|1795.5|2445
1700837100000|2023-11-24 14:45:00|1801.9|1801.6|1801.5|1801.2|1802.1|1801.8|1798|1797.7|2460
1700837400000|2023-11-24 14:50:00|1801.4|1801.1|1804|1803.7|1805|1804.7|1801.4|1801.1|2383
1700837700000|2023-11-24 14:55:00|1804.1|1803.8|1803.6|1803.3|1805.8|1805.5|1803.3|1803|1648
1700838000000|2023-11-24 15:00:00|1803.7|1803.4|1808|1807.7|1809.1|1808.8|1803.3|1803|2839
1700838300000|2023-11-24 15:05:00|1808.2|1807.9|1807.8|1807.5|1810.4|1810.1|1807.5|1807.2|2301
1700838600000|2023-11-24 15:10:00|1807.9|1807.6|1808.4|1808.1|1809.1|1808.8|1806.9|1806.6|1653
1700838900000|2023-11-24 15:15:00|1808.6|1808.3|1808.4|1808.1|1809.4|1809.1|1807.8|1807.5|1604
1700839200000|2023-11-24 15:20:00|1808.5|1808.2|1809.5|1809.2|1809.9|1809.6|1807.2|1806.9|1321
1700839500000|2023-11-24 15:25:00|1809.7|1809.4|1809.9|1809.6|1810.4|1810.1|1809.3|1809|1166
1700839800000|2023-11-24 15:30:00|1810|1809.7|1810.2|1809.9|1811.2|1810.9|1809.4|1809.1|1412
1700840100000|2023-11-24 15:35:00|1810.1|1809.8|1811.3|1811|1811.5|1811.2|1809.3|1809|1733
1700840400000|2023-11-24 15:40:00|1811.2|1810.9|1810.3|1810|1812|1811.7|1809.9|1809.6|1272
1700840700000|2023-11-24 15:45:00|1810.2|1809.9|1809.1|1808.8|1810.3|1810|1808.2|1807.9|861
1700841000000|2023-11-24 15:50:00|1809.2|1808.9|1808.1|1807.8|1809.2|1808.9|1805.7|1805.4|1611
1700841300000|2023-11-24 15:55:00|1808|1807.7|1809.3|1809|1810.2|1809.9|1807.5|1807.2|973
1700841600000|2023-11-24 16:00:00|1809.2|1808.9|1809.7|1809.4|1809.9|1809.6|1808.9|1808.6|666
1700841900000|2023-11-24 16:05:00|1809.6|1809.3|1808.3|1808|1809.7|1809.4|1807.7|1807.4|840
1700842200000|2023-11-24 16:10:00|1808.2|1807.9|1809.3|1809|1809.7|1809.4|1808.1|1807.8|501
1700842500000|2023-11-24 16:15:00|1809.2|1808.9|1808.5|1808.2|1809.4|1809.1|1808|1807.7|389
1700842800000|2023-11-24 16:20:00|1808.6|1808.3|1807.6|1807.3|1808.9|1808.6|1807|1806.7|563
1700843100000|2023-11-24 16:25:00|1807.5|1807.2|1807.2|1806.9|1807.8|1807.5|1805.8|1805.5|867
1700843400000|2023-11-24 16:30:00|1807.1|1806.8|1806.3|1806|1807.7|1807.4|1806.3|1806|594
1700843700000|2023-11-24 16:35:00|1806.2|1805.9|1805.8|1805.5|1806.3|1806|1805.2|1804.9|1326
1700844000000|2023-11-24 16:40:00|1805.9|1805.6|1805|1804.7|1806.8|1806.5|1804.9|1804.6|1252
1700844300000|2023-11-24 16:45:00|1805.1|1804.8|1804.8|1804.5|1805.8|1805.5|1804.6|1804.3|451
1700844600000|2023-11-24 16:50:00|1804.7|1804.4|1805|1804.7|1805.8|1805.5|1804.7|1804.4|562
1700844900000|2023-11-24 16:55:00|1805.1|1804.8|1804.9|1804.6|1806.1|1805.8|1804.7|1804.4|929
1700845200000|2023-11-24 17:00:00|1804.8|1804.5|1805.6|1805.3|1806.7|1806.4|1804.3|1804|944
1700845500000|2023-11-24 17:05:00|1805.5|1805.2|1806.7|1806.4|1807.2|1806.9|1804.6|1804.3|621
1700845800000|2023-11-24 17:10:00|1806.6|1806.3|1807.2|1806.9|1807.3|1807|1806.3|1806|480
1700846100000|2023-11-24 17:15:00|1807.1|1806.8|1807.1|1806.8|1807.7|1807.4|1806.4|1806.1|428
1700846400000|2023-11-24 17:20:00|1807|1806.7|1806.9|1806.6|1807.3|1807|1806|1805.7|427
1700846700000|2023-11-24 17:25:00|1807|1806.7|1806.2|1805.9|1808|1807.7|1806.1|1805.8|597
1700847000000|2023-11-24 17:30:00|1806.1|1805.8|1807.8|1807.5|1807.8|1807.5|1806.1|1805.8|933
1700847300000|2023-11-24 17:35:00|1807.9|1807.6|1807.7|1807.4|1808.2|1807.9|1806.5|1806.2|721
1700847600000|2023-11-24 17:40:00|1807.6|1807.3|1806.1|1805.8|1808.2|1807.9|1806|1805.7|769
1700847900000|2023-11-24 17:45:00|1806|1805.7|1806.3|1806|1807.7|1807.4|1805.5|1805.2|1022
1700848200000|2023-11-24 17:50:00|1805.9|1805.6|1806.6|1806.3|1807.6|1807.3|1805.9|1805.6|1347
1700848500000|2023-11-24 17:55:00|1806.5|1806.2|1807.7|1807.4|1809.2|1808.9|1806.1|1805.8|5257
1700848800000|2023-11-24 18:00:00|1807.6|1807.3|1808.4|1808.1|1809.2|1808.9|1807.2|1806.9|2617
1700849100000|2023-11-24 18:05:00|1808.3|1808|1807.4|1807.1|1808.4|1808.1|1807.4|1807.1|523
1700849400000|2023-11-24 18:10:00|1807.5|1807.2|1807.1|1806.8|1808|1807.7|1806.8|1806.5|400
1700849700000|2023-11-24 18:15:00|1807.3|1806.5|1807|1806.2|1807.4|1806.6|1807|1806.2|0
1700850300000|2023-11-24 18:25:00|1806.9|1806.1|1807|1806.2|1807|1806.2|1806.9|1806.1|0
1700850600000|2023-11-24 18:30:00|1807.4|1806.6|1807|1806.2|1807.4|1806.6|1807|1806.2|0
1700850900000|2023-11-24 18:35:00|1807.1|1806.3|1807.2|1806.4|1807.2|1806.4|1806.7|1805.9|0
1700851500000|2023-11-24 18:45:00|1807.1|1806.3|1807.1|1806.3|1807.1|1806.3|1807.1|1806.3|0
1700851800000|2023-11-24 18:50:00|1807|1806.2|1807|1806.2|1807|1806.2|1807|1806.2|0
1700855400000|2023-11-24 19:50:00|1806.8|1806|1806.6|1805.8|1807|1806.2|1806.6|1805.8|0
1700855700000|2023-11-24 19:55:00|1806.8|1806|1806.9|1806.1|1807|1806.2|1806.6|1805.8|0
1700856000000|2023-11-24 20:00:00|1807.2|1806.4|1807.3|1806.5|1807.3|1806.5|1807.2|1806.4|0
1700856300000|2023-11-24 20:05:00|1807.1|1806.3|1806.9|1806.1|1807.1|1806.3|1806.9|1806.1|0
1700856600000|2023-11-24 20:10:00|1806.7|1805.9|1806.9|1806.1|1806.9|1806.1|1806.6|1805.8|0
1700857800000|2023-11-24 20:30:00|1807.1|1806.3|1806.9|1806.1|1807.1|1806.3|1806.9|1806.1|0
1700858100000|2023-11-24 20:35:00|1806.8|1806|1806.9|1806.1|1806.9|1806.1|1806.7|1805.9|0
1700858400000|2023-11-24 20:40:00|1806.7|1805.9|1806.6|1805.8|1806.7|1805.9|1806.6|1805.8|0
1700858700000|2023-11-24 20:45:00|1806.7|1805.9|1807|1806.2|1807|1806.2|1806.6|1805.8|0
1700859000000|2023-11-24 20:50:00|1806.8|1806|1806.6|1805.8|1806.8|1806|1806.6|1805.8|0
1700859300000|2023-11-24 20:55:00|1806.8|1806|1806.6|1805.8|1807|1806.2|1806.6|1805.8|0
1701039600000|2023-11-26 23:00:00|1806.7|1806.3|1804.5|1804.2|1806.7|1806.4|1803.7|1803.4|219
1701039900000|2023-11-26 23:05:00|1804.4|1804.1|1805.1|1804.8|1805.3|1805|1804.2|1803.9|233
1701040200000|2023-11-26 23:10:00|1805.2|1804.9|1805.9|1805.6|1806.1|1805.8|1805.1|1804.8|158
1701040500000|2023-11-26 23:15:00|1805.8|1805.5|1805.6|1805.3|1805.8|1805.5|1805.4|1805.1|55
1701040800000|2023-11-26 23:20:00|1805.7|1805.4|1805.2|1804.9|1805.7|1805.4|1805.2|1804.9|16
1701041100000|2023-11-26 23:25:00|1805.3|1805|1805.3|1805|1805.5|1805.2|1805.1|1804.8|50
1701041400000|2023-11-26 23:30:00|1805.2|1804.9|1805|1804.7|1805.5|1805.2|1804.9|1804.6|39
1701041700000|2023-11-26 23:35:00|1804.9|1804.6|1804.1|1803.8|1805|1804.7|1804.1|1803.8|50
1701042000000|2023-11-26 23:40:00|1804.2|1803.9|1804.4|1804.1|1804.7|1804.4|1804.1|1803.8|25
1701042300000|2023-11-26 23:45:00|1804.5|1804.2|1805.1|1804.8|1805.1|1804.8|1804.5|1804.2|25
1701042600000|2023-11-26 23:50:00|1804.9|1804.6|1804.7|1804.4|1805|1804.7|1804.7|1804.4|20
1701042900000|2023-11-26 23:55:00|1804.8|1804.5|1804.5|1804.2|1804.8|1804.5|1804.5|1804.2|11
1701043200000|2023-11-27 00:00:00|1804.6|1804.3|1803.9|1803.6|1804.6|1804.3|1803.9|1803.6|77
1701043500000|2023-11-27 00:05:00|1803.8|1803.5|1804.3|1804|1804.3|1804|1803.8|1803.5|69
1701043800000|2023-11-27 00:10:00|1804.4|1804.1|1804.3|1804|1804.6|1804.3|1804.2|1803.9|36
1701044100000|2023-11-27 00:15:00|1804.4|1804.1|1803.7|1803.4|1804.5|1804.2|1803.6|1803.3|121
1701044400000|2023-11-27 00:20:00|1803.8|1803.5|1803.8|1803.5|1804|1803.7|1803.6|1803.3|34
1701044700000|2023-11-27 00:25:00|1803.7|1803.4|1803.7|1803.4|1803.7|1803.4|1803.3|1803|82
1701045000000|2023-11-27 00:30:00|1803.6|1803.3|1803.2|1802.9|1803.7|1803.4|1803.2|1802.9|32
1701045300000|2023-11-27 00:35:00|1803.3|1803|1803.2|1802.9|1803.5|1803.2|1803.1|1802.8|28
1701045600000|2023-11-27 00:40:00|1803.3|1803|1803.1|1802.8|1803.4|1803.1|1803.1|1802.8|32
1701045900000|2023-11-27 00:45:00|1803.2|1802.9|1803.1|1802.8|1803.3|1803|1803|1802.7|34
1701046200000|2023-11-27 00:50:00|1803|1802.7|1803|1802.7|1803.1|1802.8|1802.8|1802.5|22
1701046500000|2023-11-27 00:55:00|1803.1|1802.8|1802.7|1802.4|1803.1|1802.8|1802.7|1802.4|12
1701046800000|2023-11-27 01:00:00|1802.8|1802.5|1802.8|1802.5|1803.2|1802.9|1802.7|1802.4|73
1701047100000|2023-11-27 01:05:00|1802.9|1802.6|1802.9|1802.6|1803.3|1803|1802.7|1802.4|70
1701047400000|2023-11-27 01:10:00|1803|1802.7|1802.9|1802.6|1803.1|1802.8|1802.8|1802.5|44
1701047700000|2023-11-27 01:15:00|1803|1802.7|1803.6|1803.3|1803.6|1803.3|1802.8|1802.5|66
1701048000000|2023-11-27 01:20:00|1803.5|1803.2|1803.7|1803.4|1803.7|1803.4|1803.2|1802.9|81
1701048300000|2023-11-27 01:25:00|1803.6|1803.3|1804.3|1804|1804.4|1804.1|1803.5|1803.2|162
1701048600000|2023-11-27 01:30:00|1804.2|1803.9|1804.4|1804.1|1804.9|1804.6|1804.1|1803.8|213
1701048900000|2023-11-27 01:35:00|1804.5|1804.2|1803.5|1803.2|1804.5|1804.2|1803.5|1803.2|58
1701049200000|2023-11-27 01:40:00|1803.6|1803.3|1802.9|1802.6|1803.6|1803.3|1802.9|1802.6|53
1701049500000|2023-11-27 01:45:00|1803|1802.7|1803.3|1803|1803.4|1803.1|1802.9|1802.6|20
1701049800000|2023-11-27 01:50:00|1803.4|1803.1|1803.3|1803|1803.8|1803.5|1803.3|1803|32
1701050100000|2023-11-27 01:55:00|1803.2|1802.9|1802.9|1802.6|1803.3|1803|1802.8|1802.5|28
1701050400000|2023-11-27 02:00:00|1803|1802.7|1801.6|1801.3|1803|1802.7|1801.4|1801.1|116
1701050700000|2023-11-27 02:05:00|1801.5|1801.2|1801.4|1801.1|1801.7|1801.4|1801.2|1800.9|28
1701051000000|2023-11-27 02:10:00|1801.2|1800.9|1801.4|1801.1|1801.6|1801.3|1801.1|1800.8|34
1701051300000|2023-11-27 02:15:00|1801.3|1801|1801.1|1800.8|1801.5|1801.2|1801.1|1800.8|24
1701051600000|2023-11-27 02:20:00|1801|1800.7|1800.7|1800.4|1801|1800.7|1800.6|1800.3|25
1701051900000|2023-11-27 02:25:00|1800.8|1800.5|1800.7|1800.4|1800.9|1800.6|1800.7|1800.4|27
1701052200000|2023-11-27 02:30:00|1800.6|1800.3|1800.6|1800.3|1800.8|1800.5|1800.3|1800|36
1701052500000|2023-11-27 02:35:00|1800.7|1800.4|1800.9|1800.6|1801|1800.7|1800.7|1800.4|14
1701052800000|2023-11-27 02:40:00|1800.8|1800.5|1800.7|1800.4|1800.8|1800.5|1800.5|1800.2|28
1701053100000|2023-11-27 02:45:00|1800.6|1800.3|1800.6|1800.3|1800.8|1800.5|1800.6|1800.3|5
1701053400000|2023-11-27 02:50:00|1800.7|1800.4|1800.9|1800.6|1801|1800.7|1800.6|1800.3|6
1701053700000|2023-11-27 02:55:00|1801|1800.7|1800.9|1800.6|1801|1800.7|1800.7|1800.4|21
1701054000000|2023-11-27 03:00:00|1801|1800.7|1800.7|1800.4|1801|1800.7|1800.6|1800.3|17
1701054300000|2023-11-27 03:05:00|1800.6|1800.3|1800.4|1800.1|1800.7|1800.4|1800.2|1799.9|55
1701054600000|2023-11-27 03:10:00|1800.5|1800.2|1800.7|1800.4|1800.8|1800.5|1800.3|1800|30
1701054900000|2023-11-27 03:15:00|1800.6|1800.3|1800.4|1800.1|1800.7|1800.4|1800.4|1800.1|7
1701055200000|2023-11-27 03:20:00|1800.5|1800.2|1800|1799.7|1800.5|1800.2|1800|1799.7|30
1701055500000|2023-11-27 03:25:00|1799.8|1799.5|1798.9|1798.6|1799.8|1799.5|1798.9|1798.6|155
1701055800000|2023-11-27 03:30:00|1799|1798.7|1799.6|1799.3|1799.8|1799.5|1798.9|1798.6|49
1701056100000|2023-11-27 03:35:00|1799.5|1799.2|1799.3|1799|1799.6|1799.3|1799.1|1798.8|33
1701056400000|2023-11-27 03:40:00|1799.4|1799.1|1799.9|1799.6|1800.1|1799.8|1799.3|1799|75
1701056700000|2023-11-27 03:45:00|1799.8|1799.5|1799.7|1799.4|1800|1799.7|1799.7|1799.4|19
1701057000000|2023-11-27 03:50:00|1799.8|1799.5|1800.2|1799.9|1800.2|1799.9|1799.7|1799.4|23
1701057300000|2023-11-27 03:55:00|1800.3|1800|1800.3|1800|1800.5|1800.2|1800.2|1799.9|35
1701057600000|2023-11-27 04:00:00|1800.4|1800.1|1800.6|1800.3|1800.6|1800.3|1800.3|1800|18
1701057900000|2023-11-27 04:05:00|1800.7|1800.4|1800.4|1800.1|1800.7|1800.4|1800.4|1800.1|8
1701058200000|2023-11-27 04:10:00|1800.3|1800|1800.2|1799.9|1800.5|1800.2|1800.1|1799.8|11
1701058500000|2023-11-27 04:15:00|1800.3|1800|1800.3|1800|1800.4|1800.1|1800.2|1799.9|6
1701058800000|2023-11-27 04:20:00|1800.4|1800.1|1800.6|1800.3|1800.7|1800.4|1800.3|1800|29
1701059100000|2023-11-27 04:25:00|1800.7|1800.4|1800.5|1800.2|1800.7|1800.4|1800.3|1800|24
1701059400000|2023-11-27 04:30:00|1800.4|1800.1|1800.6|1800.3|1800.7|1800.4|1800.4|1800.1|12
1701059700000|2023-11-27 04:35:00|1800.7|1800.4|1800.6|1800.3|1800.7|1800.4|1800.6|1800.3|21
1701060000000|2023-11-27 04:40:00|1800.7|1800.4|1801.1|1800.8|1801.2|1800.9|1800.7|1800.4|49
1701060300000|2023-11-27 04:45:00|1801|1800.7|1801|1800.7|1801.2|1800.9|1801|1800.7|67
1701060600000|2023-11-27 04:50:00|1801.1|1800.8|1800.9|1800.6|1801.2|1800.9|1800.7|1800.4|41
1701060900000|2023-11-27 04:55:00|1800.8|1800.5|1800.9|1800.6|1801.1|1800.8|1800.8|1800.5|33
1701061200000|2023-11-27 05:00:00|1800.8|1800.5|1800.5|1800.2|1801|1800.7|1800.4|1800.1|49
1701061500000|2023-11-27 05:05:00|1800.4|1800.1|1799.8|1799.5|1800.5|1800.2|1799.8|1799.5|90
1701061800000|2023-11-27 05:10:00|1799.7|1799.4|1798.3|1798|1799.7|1799.4|1798.2|1797.9|305
1701062100000|2023-11-27 05:15:00|1798.2|1797.9|1797.5|1797.2|1798.4|1798.1|1796.8|1796.5|494
1701062400000|2023-11-27 05:20:00|1797.6|1797.3|1798.7|1798.4|1798.8|1798.5|1797.6|1797.3|275
1701062700000|2023-11-27 05:25:00|1798.8|1798.5|1797.7|1797.4|1798.8|1798.5|1797.7|1797.4|141
1701063000000|2023-11-27 05:30:00|1797.8|1797.5|1797.9|1797.6|1798.4|1798.1|1797.8|1797.5|81
1701063300000|2023-11-27 05:35:00|1797.8|1797.5|1797.8|1797.5|1797.9|1797.6|1797.7|1797.4|17
1701063600000|2023-11-27 05:40:00|1797.9|1797.6|1798.3|1798|1798.7|1798.4|1797.8|1797.5|150
1701063900000|2023-11-27 05:45:00|1798.2|1797.9|1798.3|1798|1798.6|1798.3|1798.2|1797.9|23
1701064200000|2023-11-27 05:50:00|1798.2|1797.9|1797.9|1797.6|1798.2|1797.9|1797.8|1797.5|28
1701064500000|2023-11-27 05:55:00|1797.8|1797.5|1795.3|1795|1797.9|1797.6|1795.3|1795|860
1701064800000|2023-11-27 06:00:00|1795.2|1794.9|1796|1795.7|1796.5|1796.2|1795.2|1794.9|258
1701065100000|2023-11-27 06:05:00|1795.9|1795.6|1796.8|1796.5|1796.8|1796.5|1795.8|1795.5|141
1701065400000|2023-11-27 06:10:00|1796.9|1796.6|1797.3|1797|1797.4|1797.1|1796.8|1796.5|51
1701065700000|2023-11-27 06:15:00|1797.2|1796.9|1797.1|1796.8|1797.4|1797.1|1796.9|1796.6|35
1701066000000|2023-11-27 06:20:00|1797.2|1796.9|1797.3|1797|1797.5|1797.2|1797.1|1796.8|21
1701066300000|2023-11-27 06:25:00|1797.2|1796.9|1797.4|1797.1|1797.8|1797.5|1797.1|1796.8|34
1701066600000|2023-11-27 06:30:00|1797.3|1797|1797.4|1797.1|1797.5|1797.2|1796.7|1796.4|48
1701066900000|2023-11-27 06:35:00|1797.5|1797.2|1797.3|1797|1797.5|1797.2|1797.2|1796.9|31
1701067200000|2023-11-27 06:40:00|1797.4|1797.1|1798|1797.7|1798.1|1797.8|1797.2|1796.9|303
1701067500000|2023-11-27 06:45:00|1798.1|1797.8|1798.5|1798.2|1798.5|1798.2|1797.9|1797.6|25
1701067800000|2023-11-27 06:50:00|1798.4|1798.1|1798.3|1798|1798.7|1798.4|1798.1|1797.8|62
1701068100000|2023-11-27 06:55:00|1798.4|1798.1|1798.2|1797.9|1798.7|1798.4|1798.1|1797.8|32
1701068400000|2023-11-27 07:00:00|1798.3|1798|1799.2|1798.9|1799.5|1799.2|1798.3|1798|189
1701068700000|2023-11-27 07:05:00|1799.3|1799|1799.3|1799|1799.3|1799|1798.8|1798.5|25
1701069000000|2023-11-27 07:10:00|1799.4|1799.1|1799.5|1799.2|1799.8|1799.5|1799.2|1798.9|106
1701069300000|2023-11-27 07:15:00|1799.4|1799.1|1799.4|1799.1|1799.6|1799.3|1799.3|1799|56
1701069600000|2023-11-27 07:20:00|1799.5|1799.2|1799.9|1799.6|1800.2|1799.9|1799.3|1799|112
1701069900000|2023-11-27 07:25:00|1799.8|1799.5|1799.3|1799|1799.9|1799.6|1799.1|1798.8|104
1701070200000|2023-11-27 07:30:00|1799.2|1798.9|1798.9|1798.6|1799.7|1799.4|1798.8|1798.5|212
1701070500000|2023-11-27 07:35:00|1799|1798.7|1799.2|1798.9|1799.3|1799|1798.9|1798.6|18
1701070800000|2023-11-27 07:40:00|1799.3|1799|1798.7|1798.4|1799.3|1799|1798.7|1798.4|79
1701071100000|2023-11-27 07:45:00|1798.8|1798.5|1798.9|1798.6|1799.1|1798.8|1798.7|1798.4|29
1701071400000|2023-11-27 07:50:00|1798.8|1798.5|1799.5|1799.2|1799.7|1799.4|1798.8|1798.5|79
1701071700000|2023-11-27 07:55:00|1799.6|1799.3|1799.1|1798.8|1799.6|1799.3|1798.8|1798.5|72
1701072000000|2023-11-27 08:00:00|1799.2|1798.9|1799.4|1799.1|1799.5|1799.2|1797.2|1796.9|431
1701072300000|2023-11-27 08:05:00|1799.3|1799|1799.1|1798.8|1799.9|1799.6|1798.5|1798.2|163
1701072600000|2023-11-27 08:10:00|1799.2|1798.9|1799.2|1798.9|1799.7|1799.4|1799|1798.7|51
1701072900000|2023-11-27 08:15:00|1799.3|1799|1800.7|1800.4|1800.8|1800.5|1799.2|1798.9|122
1701073200000|2023-11-27 08:20:00|1800.6|1800.3|1801.4|1801.1|1801.7|1801.4|1800.6|1800.3|275
1701073500000|2023-11-27 08:25:00|1801.5|1801.2|1801.2|1800.9|1802.3|1802|1801.2|1800.9|303
1701073800000|2023-11-27 08:30:00|1801.3|1801|1801.7|1801.4|1801.9|1801.6|1801|1800.7|221
1701074100000|2023-11-27 08:35:00|1801.8|1801.5|1801.9|1801.6|1802.4|1802.1|1801.7|1801.4|126
1701074400000|2023-11-27 08:40:00|1802|1801.7|1800.4|1800.1|1802.2|1801.9|1800.2|1799.9|160
1701074700000|2023-11-27 08:45:00|1800.5|1800.2|1800.1|1799.8|1800.7|1800.4|1799.9|1799.6|116
1701075000000|2023-11-27 08:50:00|1800|1799.7|1799.8|1799.5|1800.2|1799.9|1799.7|1799.4|51
1701075300000|2023-11-27 08:55:00|1799.9|1799.6|1799.7|1799.4|1800|1799.7|1799.4|1799.1|77
1701075600000|2023-11-27 09:00:00|1799.6|1799.3|1798|1797.7|1799.6|1799.3|1797.9|1797.6|260
1701075900000|2023-11-27 09:05:00|1797.9|1797.6|1798.3|1798|1798.4|1798.1|1797.8|1797.5|68
1701076200000|2023-11-27 09:10:00|1798.2|1797.9|1798.6|1798.3|1799.7|1799.4|1798.2|1797.9|105
1701076500000|2023-11-27 09:15:00|1798.7|1798.4|1797.2|1796.9|1798.9|1798.6|1797.2|1796.9|100
1701076800000|2023-11-27 09:20:00|1797.3|1797|1796.9|1796.6|1797.6|1797.3|1796.7|1796.4|244
1701077100000|2023-11-27 09:25:00|1797|1796.7|1797.5|1797.2|1797.8|1797.5|1796.8|1796.5|116
1701077400000|2023-11-27 09:30:00|1797.6|1797.3|1797.4|1797.1|1797.6|1797.3|1797.1|1796.8|70
1701077700000|2023-11-27 09:35:00|1797.3|1797|1796.8|1796.5|1797.5|1797.2|1796.5|1796.2|85
1701078000000|2023-11-27 09:40:00|1796.9|1796.6|1796.2|1795.9|1796.9|1796.6|1795.8|1795.5|125
1701078300000|2023-11-27 09:45:00|1796.1|1795.8|1796.5|1796.2|1796.8|1796.5|1795.9|1795.6|118
1701078600000|2023-11-27 09:50:00|1796.4|1796.1|1796.3|1796|1796.6|1796.3|1796.2|1795.9|39
1701078900000|2023-11-27 09:55:00|1796.4|1796.1|1796.3|1796|1796.6|1796.3|1796|1795.7|114
1701079200000|2023-11-27 10:00:00|1796.2|1795.9|1796.2|1795.9|1796.4|1796.1|1795.8|1795.5|135
1701079500000|2023-11-27 10:05:00|1796.1|1795.8|1796.5|1796.2|1796.9|1796.6|1795.9|1795.6|137
1701079800000|2023-11-27 10:10:00|1796.6|1796.3|1798.7|1798.4|1798.7|1798.4|1796.5|1796.2|202
1701080100000|2023-11-27 10:15:00|1798.8|1798.5|1798.4|1798.1|1798.8|1798.5|1798|1797.7|88
1701080400000|2023-11-27 10:20:00|1798.5|1798.2|1799.3|1799|1799.6|1799.3|1798.5|1798.2|152
1701080700000|2023-11-27 10:25:00|1799.2|1798.9|1799.6|1799.3|1799.9|1799.6|1799|1798.7|60
1701081000000|2023-11-27 10:30:00|1799.7|1799.4|1798.7|1798.4|1799.7|1799.4|1798.4|1798.1|60
1701081300000|2023-11-27 10:35:00|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.2|1797.9|76
1701081600000|2023-11-27 10:40:00|1798.9|1798.6|1799.2|1798.9|1799.6|1799.3|1798.8|1798.5|83
1701081900000|2023-11-27 10:45:00|1799.3|1799|1800|1799.7|1800.7|1800.4|1798.9|1798.6|168
1701082200000|2023-11-27 10:50:00|1800.1|1799.8|1800.7|1800.4|1800.8|1800.5|1800|1799.7|63
1701082500000|2023-11-27 10:55:00|1800.6|1800.3|1801|1800.7|1801.4|1801.1|1800.6|1800.3|144
1701082800000|2023-11-27 11:00:00|1801.1|1800.8|1801.3|1801|1801.6|1801.3|1800.8|1800.5|124
1701083100000|2023-11-27 11:05:00|1801.2|1800.9|1801.3|1801|1801.6|1801.3|1801|1800.7|99
1701083400000|2023-11-27 11:10:00|1801.2|1800.9|1801.1|1800.8|1801.4|1801.1|1800.8|1800.5|117
1701083700000|2023-11-27 11:15:00|1800.9|1800.6|1800.6|1800.3|1801|1800.7|1800.2|1799.9|94
1701084000000|2023-11-27 11:20:00|1800.7|1800.4|1799.9|1799.6|1800.8|1800.5|1799.7|1799.4|98
1701084300000|2023-11-27 11:25:00|1799.8|1799.5|1799.7|1799.4|1799.9|1799.6|1799.4|1799.1|47
1701084600000|2023-11-27 11:30:00|1799.8|1799.5|1800.7|1800.4|1800.7|1800.4|1799.8|1799.5|66
1701084900000|2023-11-27 11:35:00|1800.9|1800.6|1800.7|1800.4|1800.9|1800.6|1800.4|1800.1|112
1701085200000|2023-11-27 11:40:00|1800.6|1800.3|1800.3|1800|1800.9|1800.6|1800.3|1800|70
1701085500000|2023-11-27 11:45:00|1800.2|1799.9|1800.1|1799.8|1800.8|1800.5|1800.1|1799.8|84
1701085800000|2023-11-27 11:50:00|1800|1799.7|1799.1|1798.8|1800.3|1800|1799.1|1798.8|99
1701086100000|2023-11-27 11:55:00|1798.9|1798.6|1800|1799.7|1800.3|1800|1798.9|1798.6|154
1701086400000|2023-11-27 12:00:00|1800.2|1799.9|1800.5|1800.2|1801.2|1800.9|1800.1|1799.8|126
1701086700000|2023-11-27 12:05:00|1800.6|1800.3|1801.7|1801.4|1802|1801.7|1800.4|1800.1|172
1701087000000|2023-11-27 12:10:00|1801.6|1801.3|1801.4|1801.1|1801.9|1801.6|1801.1|1800.8|106
1701087300000|2023-11-27 12:15:00|1801.3|1801|1800.8|1800.5|1801.4|1801.1|1800.5|1800.2|87
1701087600000|2023-11-27 12:20:00|1800.9|1800.6|1800.9|1800.6|1801.5|1801.2|1800.6|1800.3|100
1701087900000|2023-11-27 12:25:00|1800.8|1800.5|1799.8|1799.5|1800.8|1800.5|1799.2|1798.9|122
1701088200000|2023-11-27 12:30:00|1799.9|1799.6|1800.3|1800|1801.1|1800.8|1799.8|1799.5|67
1701088500000|2023-11-27 12:35:00|1800.2|1799.9|1800.2|1799.9|1800.8|1800.5|1799.7|1799.4|175
1701088800000|2023-11-27 12:40:00|1800.3|1800|1800.6|1800.3|1801.1|1800.8|1800.2|1799.9|229
1701089100000|2023-11-27 12:45:00|1800.7|1800.4|1800.9|1800.6|1800.9|1800.6|1800.3|1800|127
1701089400000|2023-11-27 12:50:00|1800.8|1800.5|1800.6|1800.3|1801.4|1801.1|1800.2|1799.9|248
1701089700000|2023-11-27 12:55:00|1800.7|1800.4|1800.7|1800.4|1801.1|1800.8|1800.3|1800|125
1701090000000|2023-11-27 13:00:00|1800.6|1800.3|1800.8|1800.5|1800.9|1800.6|1799.9|1799.6|342
1701090300000|2023-11-27 13:05:00|1800.9|1800.6|1802|1801.7|1802.3|1802|1800.8|1800.5|497
1701090600000|2023-11-27 13:10:00|1802.1|1801.8|1802.4|1802.1|1802.8|1802.5|1802|1801.7|208
1701090900000|2023-11-27 13:15:00|1802.3|1802|1801.4|1801.1|1802.3|1802|1801.1|1800.8|248
1701091200000|2023-11-27 13:20:00|1801.5|1801.2|1802|1801.7|1802.5|1802.2|1801.2|1800.9|251
1701091500000|2023-11-27 13:25:00|1801.9|1801.6|1802.7|1802.4|1802.9|1802.6|1801.9|1801.6|194
1701091800000|2023-11-27 13:30:00|1802.6|1802.3|1802.6|1802.3|1803|1802.7|1802.1|1801.8|390
1701092100000|2023-11-27 13:35:00|1802.7|1802.4|1801.8|1801.5|1802.7|1802.4|1801.8|1801.5|193
1701092400000|2023-11-27 13:40:00|1801.9|1801.6|1801|1800.7|1801.9|1801.6|1801|1800.7|281
1701092700000|2023-11-27 13:45:00|1801.1|1800.8|1801.3|1801|1801.4|1801.1|1800.6|1800.3|437
1701093000000|2023-11-27 13:50:00|1801.4|1801.1|1801.3|1801|1801.6|1801.3|1800.5|1800.2|193
1701093300000|2023-11-27 13:55:00|1801.1|1800.8|1800.9|1800.6|1801.3|1801|1800.2|1799.9|250
1701093600000|2023-11-27 14:00:00|1800.6|1800.3|1800.2|1799.9|1801.6|1801.3|1799.8|1799.5|443
1701093900000|2023-11-27 14:05:00|1800.3|1800|1798.7|1798.4|1800.4|1800.1|1798.5|1798.2|323
1701094200000|2023-11-27 14:10:00|1798.8|1798.5|1799.2|1798.9|1799.7|1799.4|1798.7|1798.4|316
1701094500000|2023-11-27 14:15:00|1799.3|1799|1799.2|1798.9|1799.6|1799.3|1797.9|1797.6|817
1701094800000|2023-11-27 14:20:00|1799.1|1798.8|1799.5|1799.2|1799.9|1799.6|1798.2|1797.9|580
1701095100000|2023-11-27 14:25:00|1799.4|1799.1|1799.1|1798.8|1799.9|1799.6|1797.4|1797.1|812
1701095400000|2023-11-27 14:30:00|1799|1798.7|1794.6|1794.3|1800.2|1799.9|1791.7|1791.4|10574
1701095700000|2023-11-27 14:35:00|1794.5|1794.2|1792.3|1792|1795.4|1795.1|1791.3|1791|3615
1701096000000|2023-11-27 14:40:00|1792.2|1791.9|1787.6|1787.3|1792.4|1792.1|1786.1|1785.8|6411
1701096300000|2023-11-27 14:45:00|1787.7|1787.4|1793.3|1793|1793.4|1793.1|1787|1786.7|3699
1701096600000|2023-11-27 14:50:00|1793.2|1792.9|1793.9|1793.6|1794.4|1794.1|1790.7|1790.4|2939
1701096900000|2023-11-27 14:55:00|1794|1793.7|1795.1|1794.8|1796.7|1796.4|1793.4|1793.1|2380
1701097200000|2023-11-27 15:00:00|1795.4|1795.1|1797.6|1797.3|1797.9|1797.6|1793.9|1793.6|2698
1701097500000|2023-11-27 15:05:00|1797.7|1797.4|1801.6|1801.3|1801.6|1801.3|1797.1|1796.8|3506
1701097800000|2023-11-27 15:10:00|1801.7|1801.4|1801.4|1801.1|1802.3|1802|1800.5|1800.2|1930
1701098100000|2023-11-27 15:15:00|1801.5|1801.2|1798.5|1798.2|1802.2|1801.9|1798.3|1798|2181
1701098400000|2023-11-27 15:20:00|1798.6|1798.3|1797.8|1797.5|1801.2|1800.9|1796.8|1796.5|2005
1701098700000|2023-11-27 15:25:00|1798|1797.7|1800.6|1800.3|1801.1|1800.8|1797.7|1797.4|1254
1701099000000|2023-11-27 15:30:00|1800.7|1800.4|1801.4|1801.1|1801.7|1801.4|1800|1799.7|1396
1701099300000|2023-11-27 15:35:00|1801.3|1801|1801.5|1801.2|1802.2|1801.9|1800.5|1800.2|1818
1701099600000|2023-11-27 15:40:00|1801.4|1801.1|1802.2|1801.9|1803.2|1802.9|1801.3|1801|1396
1701099900000|2023-11-27 15:45:00|1802.1|1801.8|1801.5|1801.2|1802.1|1801.8|1800.1|1799.8|965
1701100200000|2023-11-27 15:50:00|1801.6|1801.3|1801.3|1801|1802.3|1802|1801|1800.7|648
1701100500000|2023-11-27 15:55:00|1801.4|1801.1|1801.4|1801.1|1801.8|1801.5|1800.7|1800.4|613
1701100800000|2023-11-27 16:00:00|1801.3|1801|1800|1799.7|1801.4|1801.1|1799.6|1799.3|1143
1701101100000|2023-11-27 16:05:00|1800.1|1799.8|1800.7|1800.4|1801.1|1800.8|1798.6|1798.3|1173
1701101400000|2023-11-27 16:10:00|1800.6|1800.3|1799|1798.7|1800.9|1800.6|1798|1797.7|1645
1701101700000|2023-11-27 16:15:00|1799.1|1798.8|1800.4|1800.1|1800.7|1800.4|1798.2|1797.9|821
1701102000000|2023-11-27 16:20:00|1800.5|1800.2|1800.7|1800.4|1801.1|1800.8|1800.2|1799.9|669
1701102300000|2023-11-27 16:25:00|1800.8|1800.5|1801.6|1801.3|1801.7|1801.4|1800.5|1800.2|1276
1701102600000|2023-11-27 16:30:00|1801.4|1801.1|1799.9|1799.6|1801.7|1801.4|1798.9|1798.6|897
1701102900000|2023-11-27 16:35:00|1800.1|1799.8|1801.1|1800.8|1801.5|1801.2|1799.8|1799.5|811
1701103200000|2023-11-27 16:40:00|1801.2|1800.9|1801.5|1801.2|1801.8|1801.5|1799.9|1799.6|628
1701103500000|2023-11-27 16:45:00|1801.3|1801|1801.3|1801|1801.5|1801.2|1800.8|1800.5|407
1701103800000|2023-11-27 16:50:00|1801.4|1801.1|1801.5|1801.2|1802.1|1801.8|1801|1800.7|661
1701104100000|2023-11-27 16:55:00|1801.6|1801.3|1800.5|1800.2|1803.3|1803|1799.9|1799.6|1832
1701104400000|2023-11-27 17:00:00|1800.4|1800.1|1800.3|1800|1800.6|1800.3|1798.9|1798.6|798
1701104700000|2023-11-27 17:05:00|1800.4|1800.1|1801.1|1800.8|1801.6|1801.3|1799.3|1799|660
1701105000000|2023-11-27 17:10:00|1801.2|1800.9|1801.2|1800.9|1801.6|1801.3|1800.5|1800.2|414
1701105300000|2023-11-27 17:15:00|1800.9|1800.6|1800.3|1800|1801.4|1801.1|1799.7|1799.4|594
1701105600000|2023-11-27 17:20:00|1800.2|1799.9|1800.8|1800.5|1801.1|1800.8|1799.9|1799.6|583
1701105900000|2023-11-27 17:25:00|1800.7|1800.4|1799.9|1799.6|1800.7|1800.4|1799.3|1799|590
1701106200000|2023-11-27 17:30:00|1799.8|1799.5|1800.8|1800.5|1800.9|1800.6|1799.6|1799.3|515
1701106500000|2023-11-27 17:35:00|1800.9|1800.6|1801.5|1801.2|1801.9|1801.6|1800.8|1800.5|745
1701106800000|2023-11-27 17:40:00|1801.4|1801.1|1802|1801.7|1803.2|1802.9|1801.4|1801.1|1377
1701107100000|2023-11-27 17:45:00|1802.1|1801.8|1802|1801.7|1802.2|1801.9|1801.4|1801.1|478
1701107400000|2023-11-27 17:50:00|1801.9|1801.6|1801.2|1800.9|1802|1801.7|1800.7|1800.4|405
1701107700000|2023-11-27 17:55:00|1801.1|1800.8|1801.5|1801.2|1801.7|1801.4|1801.1|1800.8|405
1701108000000|2023-11-27 18:00:00|1801.4|1801.1|1802|1801.7|1802.2|1801.9|1800.3|1800|1032
1701108300000|2023-11-27 18:05:00|1801.9|1801.6|1803|1802.7|1803.9|1803.6|1801.4|1801.1|1039
1701108600000|2023-11-27 18:10:00|1803.1|1802.8|1804.3|1804|1804.4|1804.1|1802.9|1802.6|818
1701108900000|2023-11-27 18:15:00|1804.4|1804.1|1804.1|1803.8|1804.8|1804.5|1803.8|1803.5|1063
1701109200000|2023-11-27 18:20:00|1804.2|1803.9|1802.8|1802.5|1804.2|1803.9|1802.7|1802.4|698
1701109500000|2023-11-27 18:25:00|1802.7|1802.4|1802.4|1802.1|1802.9|1802.6|1801.8|1801.5|737
1701109800000|2023-11-27 18:30:00|1802.5|1802.2|1803.1|1802.8|1803.5|1803.2|1802.2|1801.9|567
1701110100000|2023-11-27 18:35:00|1803.2|1802.9|1802.3|1802|1803.3|1803|1802.1|1801.8|440
1701110400000|2023-11-27 18:40:00|1802.4|1802.1|1801.3|1801|1802.4|1802.1|1801.1|1800.8|611
1701110700000|2023-11-27 18:45:00|1801.4|1801.1|1802|1801.7|1802.1|1801.8|1801.2|1800.9|416
1701111000000|2023-11-27 18:50:00|1801.9|1801.6|1801.9|1801.6|1802.2|1801.9|1801.3|1801|318
1701111300000|2023-11-27 18:55:00|1802|1801.7|1801.8|1801.5|1802.2|1801.9|1801.1|1800.8|518
1701111600000|2023-11-27 19:00:00|1801.9|1801.6|1803|1802.7|1803.2|1802.9|1801.8|1801.5|751
1701111900000|2023-11-27 19:05:00|1802.8|1802.5|1802.7|1802.4|1803.5|1803.2|1802.5|1802.2|450
1701112200000|2023-11-27 19:10:00|1802.8|1802.5|1803.8|1803.5|1804.1|1803.8|1802.6|1802.3|398
1701112500000|2023-11-27 19:15:00|1804|1803.7|1803|1802.7|1804|1803.7|1803|1802.7|452
1701112800000|2023-11-27 19:20:00|1802.9|1802.6|1803.9|1803.6|1804.1|1803.8|1802.9|1802.6|445
1701113100000|2023-11-27 19:25:00|1804|1803.7|1803.7|1803.4|1804.3|1804|1803.1|1802.8|973
1701113400000|2023-11-27 19:30:00|1803.6|1803.3|1804.2|1803.9|1804.4|1804.1|1803.3|1803|372
1701113700000|2023-11-27 19:35:00|1804.1|1803.8|1804.1|1803.8|1805|1804.7|1804.1|1803.8|746
1701114000000|2023-11-27 19:40:00|1804.2|1803.9|1803.3|1803|1804.5|1804.2|1801.3|1801|1644
1701114300000|2023-11-27 19:45:00|1803.2|1802.9|1802.4|1802.1|1803.6|1803.3|1802.2|1801.9|660
1701114600000|2023-11-27 19:50:00|1802.3|1802|1802.6|1802.3|1802.9|1802.6|1802.1|1801.8|529
1701114900000|2023-11-27 19:55:00|1802.5|1802.2|1803.9|1803.6|1804.1|1803.8|1802.2|1801.9|1112
1701115200000|2023-11-27 20:00:00|1804|1803.7|1803.6|1803.3|1804.1|1803.8|1803.3|1803|756
1701115500000|2023-11-27 20:05:00|1803.7|1803.4|1804|1803.7|1804.5|1804.2|1803.6|1803.3|1151
1701115800000|2023-11-27 20:10:00|1803.9|1803.6|1803.9|1803.6|1804.5|1804.2|1803.8|1803.5|691
1701116100000|2023-11-27 20:15:00|1803.8|1803.5|1804.5|1804.2|1804.6|1804.3|1803.5|1803.2|811
1701116400000|2023-11-27 20:20:00|1804.4|1804.1|1805|1804.7|1805.2|1804.9|1804.2|1803.9|604
1701116700000|2023-11-27 20:25:00|1804.9|1804.6|1804.7|1804.4|1805.4|1805.1|1804.2|1803.9|813
1701117000000|2023-11-27 20:30:00|1804.8|1804.5|1804.8|1804.5|1805|1804.7|1804|1803.7|809
1701117300000|2023-11-27 20:35:00|1804.7|1804.4|1805.7|1805.4|1806.2|1805.9|1804.3|1804|1204
1701117600000|2023-11-27 20:40:00|1805.6|1805.3|1805.2|1804.9|1805.8|1805.5|1804.8|1804.5|644
1701117900000|2023-11-27 20:45:00|1805.1|1804.8|1803.8|1803.5|1805.3|1805|1803.7|1803.4|1248
1701118200000|2023-11-27 20:50:00|1803.7|1803.4|1803.3|1803|1804.8|1804.5|1803.3|1803|2700
1701118500000|2023-11-27 20:55:00|1803|1802.7|1802.6|1802.3|1803.1|1802.8|1801.7|1801.4|10638
1701118800000|2023-11-27 21:00:00|1802.5|1802.2|1802.2|1801.9|1802.8|1802.5|1801.7|1801.4|2991
1701119100000|2023-11-27 21:05:00|1802.4|1802.1|1802.4|1802.1|1802.6|1802.3|1802.2|1801.9|676
1701119400000|2023-11-27 21:10:00|1802.5|1802.2|1802.6|1802.3|1802.8|1802.5|1802.3|1802|537
1701119700000|2023-11-27 21:15:00|1802.5|1802.2|1802.6|1802.3|1802.6|1802.3|1802.2|1801.9|197
1701120000000|2023-11-27 21:20:00|1802.7|1802.4|1802.8|1802.5|1803|1802.7|1802.7|1802.4|272
1701120300000|2023-11-27 21:25:00|1802.7|1802.4|1802.5|1802.2|1802.8|1802.5|1802.4|1802.1|131
1701120600000|2023-11-27 21:30:00|1802.4|1802.1|1802.5|1802.2|1802.6|1802.3|1802.4|1802.1|70
1701120900000|2023-11-27 21:35:00|1802.4|1802.1|1802.6|1802.3|1802.7|1802.4|1802.4|1802.1|50
1701121200000|2023-11-27 21:40:00|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1802.6|1802.3|95
1701121500000|2023-11-27 21:45:00|1802.6|1802.3|1802.7|1802.4|1802.8|1802.5|1802.5|1802.2|124
1701121800000|2023-11-27 21:50:00|1802.8|1802.5|1803|1802.7|1803|1802.7|1802.7|1802.4|99
1701122100000|2023-11-27 21:55:00|1803.1|1802.8|1803.7|1802.9|1803.8|1803.3|1803|1802.7|160
1701122400000|2023-11-27 22:00:00|||||||||6
1701123000000|2023-11-27 22:10:00|1803.8|1803|1803.8|1803|1803.8|1803|1803.8|1803|0
1701123300000|2023-11-27 22:15:00|1803.7|1802.9|1803.7|1802.9|1803.8|1803|1803.7|1802.9|0
1701124200000|2023-11-27 22:30:00|1804.1|1803.3|1804.6|1803.8|1804.6|1803.8|1804.1|1803.3|0
1701124500000|2023-11-27 22:35:00|1804.7|1803.9|1804.8|1804|1804.8|1804|1804.6|1803.8|0
1701124800000|2023-11-27 22:40:00|1804.7|1803.9|1804.8|1804|1804.8|1804|1804.7|1803.9|0
1701125100000|2023-11-27 22:45:00|1804.7|1803.9|1804.7|1803.9|1804.7|1803.9|1804.7|1803.9|0
1701126000000|2023-11-27 23:00:00|1804.8|1804|1803.8|1803.5|1804.8|1804|1803.1|1802.8|129
1701126300000|2023-11-27 23:05:00|1803.9|1803.6|1803.9|1803.6|1804|1803.7|1803.6|1803.3|50
1701126600000|2023-11-27 23:10:00|1803.8|1803.5|1804|1803.7|1804|1803.7|1803.6|1803.3|87
1701126900000|2023-11-27 23:15:00|1803.9|1803.6|1803.8|1803.5|1804|1803.7|1803.7|1803.4|49
1701127200000|2023-11-27 23:20:00|1803.9|1803.6|1803.9|1803.6|1804.1|1803.8|1803.8|1803.5|32
1701127500000|2023-11-27 23:25:00|1803.8|1803.5|1804.4|1804.1|1804.6|1804.3|1803.8|1803.5|78
1701127800000|2023-11-27 23:30:00|1804.5|1804.2|1804.1|1803.8|1804.6|1804.3|1804.1|1803.8|46
1701128100000|2023-11-27 23:35:00|1804.2|1803.9|1804.5|1804.2|1804.5|1804.2|1804.2|1803.9|47
1701128400000|2023-11-27 23:40:00|1804.4|1804.1|1804.5|1804.2|1804.5|1804.2|1804.3|1804|37
1701128700000|2023-11-27 23:45:00|1804.4|1804.1|1804.8|1804.5|1804.8|1804.5|1804.4|1804.1|39
1701129000000|2023-11-27 23:50:00|1804.7|1804.4|1804.5|1804.2|1804.8|1804.5|1804.5|1804.2|35
1701129300000|2023-11-27 23:55:00|1804.6|1804.3|1804.6|1804.3|1804.7|1804.4|1804.5|1804.2|45
1701129600000|2023-11-28 00:00:00|1804.5|1804.2|1804.5|1804.2|1804.6|1804.3|1804.2|1803.9|62
1701129900000|2023-11-28 00:05:00|1804.4|1804.1|1804.3|1804|1804.5|1804.2|1804.2|1803.9|35
1701130200000|2023-11-28 00:10:00|1804.4|1804.1|1804.2|1803.9|1804.4|1804.1|1804.1|1803.8|14
1701130500000|2023-11-28 00:15:00|1804.3|1804|1804|1803.7|1804.3|1804|1803.6|1803.3|39
1701130800000|2023-11-28 00:20:00|1804.1|1803.8|1803.8|1803.5|1804.2|1803.9|1803.6|1803.3|63
1701131100000|2023-11-28 00:25:00|1803.7|1803.4|1803.2|1802.9|1803.8|1803.5|1803.2|1802.9|75
1701131400000|2023-11-28 00:30:00|1803.3|1803|1803.6|1803.3|1803.9|1803.6|1803.2|1802.9|29
1701131700000|2023-11-28 00:35:00|1803.5|1803.2|1803.5|1803.2|1803.7|1803.4|1803.3|1803|9
1701132000000|2023-11-28 00:40:00|1803.6|1803.3|1803.3|1803|1803.7|1803.4|1803.1|1802.8|30
1701132300000|2023-11-28 00:45:00|1803.2|1802.9|1803.5|1803.2|1803.5|1803.2|1803.1|1802.8|48
1701132600000|2023-11-28 00:50:00|1803.6|1803.3|1803.4|1803.1|1803.7|1803.4|1803.4|1803.1|21
1701132900000|2023-11-28 00:55:00|1803.5|1803.2|1803.4|1803.1|1803.5|1803.2|1803.2|1802.9|32
1701133200000|2023-11-28 01:00:00|1803.3|1803|1803.1|1802.8|1803.4|1803.1|1802.9|1802.6|18
1701133500000|2023-11-28 01:05:00|1803.2|1802.9|1804.2|1803.9|1804.5|1804.2|1803.2|1802.9|42
1701133800000|2023-11-28 01:10:00|1804.1|1803.8|1804.1|1803.8|1804.4|1804.1|1804|1803.7|10
1701134100000|2023-11-28 01:15:00|1804|1803.7|1804|1803.7|1804.4|1804.1|1803.8|1803.5|48
1701134400000|2023-11-28 01:20:00|1803.9|1803.6|1803.3|1803|1804|1803.7|1803.3|1803|47
1701134700000|2023-11-28 01:25:00|1803.4|1803.1|1803.4|1803.1|1803.6|1803.3|1803.2|1802.9|23
1701135000000|2023-11-28 01:30:00|1803.3|1803|1803|1802.7|1803.5|1803.2|1802.9|1802.6|40
1701135300000|2023-11-28 01:35:00|1803.1|1802.8|1802.9|1802.6|1803.2|1802.9|1802.9|1802.6|33
1701135600000|2023-11-28 01:40:00|1803|1802.7|1803.5|1803.2|1803.8|1803.5|1802.9|1802.6|55
1701135900000|2023-11-28 01:45:00|1803.6|1803.3|1803.5|1803.2|1803.9|1803.6|1803.5|1803.2|35
1701136200000|2023-11-28 01:50:00|1803.4|1803.1|1803.4|1803.1|1803.6|1803.3|1803.2|1802.9|31
1701136500000|2023-11-28 01:55:00|1803.5|1803.2|1803.3|1803|1803.6|1803.3|1803.3|1803|11
1701136800000|2023-11-28 02:00:00|1803.4|1803.1|1803.8|1803.5|1803.9|1803.6|1803.3|1803|17
1701137100000|2023-11-28 02:05:00|1803.7|1803.4|1804.2|1803.9|1804.4|1804.1|1803.7|1803.4|51
1701137400000|2023-11-28 02:10:00|1804.1|1803.8|1804|1803.7|1804.2|1803.9|1803.7|1803.4|29
1701137700000|2023-11-28 02:15:00|1803.9|1803.6|1804.2|1803.9|1804.3|1804|1803.9|1803.6|12
1701138000000|2023-11-28 02:20:00|1804.1|1803.8|1804.6|1804.3|1804.8|1804.5|1804.1|1803.8|42
1701138300000|2023-11-28 02:25:00|1804.5|1804.2|1804.5|1804.2|1804.7|1804.4|1804.5|1804.2|19
1701138600000|2023-11-28 02:30:00|1804.6|1804.3|1804.9|1804.6|1804.9|1804.6|1804.5|1804.2|33
1701138900000|2023-11-28 02:35:00|1804.8|1804.5|1804.9|1804.6|1805|1804.7|1804.7|1804.4|19
1701139200000|2023-11-28 02:40:00|1804.8|1804.5|1804.7|1804.4|1804.9|1804.6|1804.4|1804.1|25
1701139500000|2023-11-28 02:45:00|1804.6|1804.3|1804.6|1804.3|1804.7|1804.4|1804.5|1804.2|6
1701139800000|2023-11-28 02:50:00|1804.7|1804.4|1804.6|1804.3|1804.8|1804.5|1804.6|1804.3|12
1701140100000|2023-11-28 02:55:00|1804.7|1804.4|1804.4|1804.1|1804.7|1804.4|1804.4|1804.1|15
1701140400000|2023-11-28 03:00:00|1804.5|1804.2|1804.3|1804|1804.5|1804.2|1804.3|1804|18
1701140700000|2023-11-28 03:05:00|1804.4|1804.1|1804.2|1803.9|1804.4|1804.1|1804.1|1803.8|21
1701141000000|2023-11-28 03:10:00|1804.3|1804|1804.3|1804|1804.4|1804.1|1804.2|1803.9|7
1701141300000|2023-11-28 03:15:00|1804.2|1803.9|1803.6|1803.3|1804.2|1803.9|1803.6|1803.3|41
1701141600000|2023-11-28 03:20:00|1803.7|1803.4|1803.9|1803.6|1804.1|1803.8|1803.6|1803.3|20
1701141900000|2023-11-28 03:25:00|1804|1803.7|1804.5|1804.2|1804.5|1804.2|1803.9|1803.6|21
1701142200000|2023-11-28 03:30:00|1804.4|1804.1|1803.8|1803.5|1804.5|1804.2|1803.8|1803.5|19
1701142500000|2023-11-28 03:35:00|1803.9|1803.6|1803.7|1803.4|1804|1803.7|1803.7|1803.4|24
1701142800000|2023-11-28 03:40:00|1803.8|1803.5|1803.4|1803.1|1803.8|1803.5|1803.4|1803.1|29
1701143100000|2023-11-28 03:45:00|1803.3|1803|1803.3|1803|1803.5|1803.2|1803.2|1802.9|21
1701143400000|2023-11-28 03:50:00|1803.4|1803.1|1803.4|1803.1|1803.5|1803.2|1803.3|1803|23
1701143700000|2023-11-28 03:55:00|1803.3|1803|1803.2|1802.9|1803.4|1803.1|1803.1|1802.8|9
1701144000000|2023-11-28 04:00:00|1803.3|1803|1803.2|1802.9|1803.4|1803.1|1803.1|1802.8|36
1701144300000|2023-11-28 04:05:00|1803.1|1802.8|1803|1802.7|1803.2|1802.9|1802.9|1802.6|16
1701144600000|2023-11-28 04:10:00|1802.9|1802.6|1803|1802.7|1803.1|1802.8|1802.9|1802.6|21
1701144900000|2023-11-28 04:15:00|1803.1|1802.8|1803.1|1802.8|1803.2|1802.9|1803|1802.7|8
1701145200000|2023-11-28 04:20:00|1803.2|1802.9|1803.2|1802.9|1803.5|1803.2|1803.1|1802.8|21
1701145500000|2023-11-28 04:25:00|1803.3|1803|1803.2|1802.9|1803.3|1803|1803.1|1802.8|9
1701145800000|2023-11-28 04:30:00|1803.1|1802.8|1803.2|1802.9|1803.4|1803.1|1803.1|1802.8|13
1701146100000|2023-11-28 04:35:00|1803.3|1803|1803.2|1802.9|1803.4|1803.1|1803.2|1802.9|10
1701146400000|2023-11-28 04:40:00|1803.3|1803|1803.3|1803|1803.4|1803.1|1803.2|1802.9|12
1701146700000|2023-11-28 04:45:00|1803.2|1802.9|1803.3|1803|1803.4|1803.1|1803.2|1802.9|14
1701147000000|2023-11-28 04:50:00|1803.4|1803.1|1803.3|1803|1803.4|1803.1|1803.3|1803|4
1701147300000|2023-11-28 04:55:00|1803.4|1803.1|1803.3|1803|1803.4|1803.1|1803.3|1803|46
1701147600000|2023-11-28 05:00:00|1803.4|1803.1|1803.2|1802.9|1803.4|1803.1|1803|1802.7|34
1701147900000|2023-11-28 05:05:00|1803.3|1803|1803|1802.7|1803.3|1803|1803|1802.7|13
1701148200000|2023-11-28 05:10:00|1803.1|1802.8|1803|1802.7|1803.2|1802.9|1803|1802.7|15
1701148500000|2023-11-28 05:15:00|1803.1|1802.8|1803.5|1803.2|1803.6|1803.3|1802.9|1802.6|183
1701148800000|2023-11-28 05:20:00|1803.4|1803.1|1803.6|1803.3|1803.6|1803.3|1803.3|1803|41
1701149100000|2023-11-28 05:25:00|1803.7|1803.4|1803.8|1803.5|1804|1803.7|1803.7|1803.4|26
1701149400000|2023-11-28 05:30:00|1803.6|1803.3|1803.8|1803.5|1803.9|1803.6|1803.4|1803.1|51
1701149700000|2023-11-28 05:35:00|1803.9|1803.6|1803.7|1803.4|1803.9|1803.6|1803.5|1803.2|27
1701150000000|2023-11-28 05:40:00|1803.8|1803.5|1803.4|1803.1|1803.8|1803.5|1803.3|1803|42
1701150300000|2023-11-28 05:45:00|1803.5|1803.2|1803.8|1803.5|1803.8|1803.5|1803.4|1803.1|39
1701150600000|2023-11-28 05:50:00|1803.7|1803.4|1803.3|1803|1803.8|1803.5|1803.3|1803|33
1701150900000|2023-11-28 05:55:00|1803.4|1803.1|1804.2|1803.9|1804.3|1804|1803.3|1803|50
1701151200000|2023-11-28 06:00:00|1804.3|1804|1805|1804.7|1805|1804.7|1804|1803.7|54
1701151500000|2023-11-28 06:05:00|1804.9|1804.6|1804.6|1804.3|1804.9|1804.6|1804.6|1804.3|18
1701151800000|2023-11-28 06:10:00|1804.7|1804.4|1804.6|1804.3|1804.9|1804.6|1804.5|1804.2|37
1701152100000|2023-11-28 06:15:00|1804.7|1804.4|1805.5|1805.2|1805.6|1805.3|1804.6|1804.3|72
1701152400000|2023-11-28 06:20:00|1805.4|1805.1|1805.5|1805.2|1805.6|1805.3|1805.3|1805|15
1701152700000|2023-11-28 06:25:00|1805.4|1805.1|1805.8|1805.5|1805.9|1805.6|1805.3|1805|39
1701153000000|2023-11-28 06:30:00|1805.9|1805.6|1806.1|1805.8|1806.2|1805.9|1805.9|1805.6|138
1701153300000|2023-11-28 06:35:00|1806.2|1805.9|1806.5|1806.2|1806.6|1806.3|1806.2|1805.9|110
1701153600000|2023-11-28 06:40:00|1806.4|1806.1|1805.9|1805.6|1806.6|1806.3|1805.9|1805.6|103
1701153900000|2023-11-28 06:45:00|1806|1805.7|1806|1805.7|1806.2|1805.9|1805.8|1805.5|63
1701154200000|2023-11-28 06:50:00|1806.1|1805.8|1806|1805.7|1806.3|1806|1805.9|1805.6|67
1701154500000|2023-11-28 06:55:00|1805.9|1805.6|1806.3|1806|1806.3|1806|1805.7|1805.4|110
1701154800000|2023-11-28 07:00:00|1806.2|1805.9|1805.4|1805.1|1806.3|1806|1805.1|1804.8|68
1701155100000|2023-11-28 07:05:00|1805.3|1805|1804.9|1804.6|1805.3|1805|1804.8|1804.5|34
1701155400000|2023-11-28 07:10:00|1804.8|1804.5|1804|1803.7|1805|1804.7|1803.8|1803.5|71
1701155700000|2023-11-28 07:15:00|1803.9|1803.6|1803.2|1802.9|1804.3|1804|1802.9|1802.6|119
1701156000000|2023-11-28 07:20:00|1803.3|1803|1801.6|1801.3|1803.3|1803|1801.6|1801.3|192
1701156300000|2023-11-28 07:25:00|1801.7|1801.4|1801.7|1801.4|1802.1|1801.8|1801.2|1800.9|100
1701156600000|2023-11-28 07:30:00|1801.8|1801.5|1801.6|1801.3|1802.1|1801.8|1801.5|1801.2|134
1701156900000|2023-11-28 07:35:00|1801.5|1801.2|1801.4|1801.1|1801.9|1801.6|1801.4|1801.1|36
1701157200000|2023-11-28 07:40:00|1801.5|1801.2|1800.7|1800.4|1801.5|1801.2|1800.6|1800.3|90
1701157500000|2023-11-28 07:45:00|1800.8|1800.5|1800.8|1800.5|1801.1|1800.8|1800.4|1800.1|118
1701157800000|2023-11-28 07:50:00|1800.9|1800.6|1801|1800.7|1801.1|1800.8|1800.5|1800.2|71
1701158100000|2023-11-28 07:55:00|1800.9|1800.6|1801|1800.7|1801.4|1801.1|1800.8|1800.5|75
1701158400000|2023-11-28 08:00:00|1801.1|1800.8|1801.6|1801.3|1801.8|1801.5|1800.6|1800.3|231
1701158700000|2023-11-28 08:05:00|1801.7|1801.4|1801.2|1800.9|1802.1|1801.8|1801|1800.7|119
1701159000000|2023-11-28 08:10:00|1801.1|1800.8|1802.2|1801.9|1802.5|1802.2|1801.1|1800.8|86
1701159300000|2023-11-28 08:15:00|1802.3|1802|1801|1800.7|1802.4|1802.1|1801|1800.7|86
1701159600000|2023-11-28 08:20:00|1801.1|1800.8|1801.1|1800.8|1801.3|1801|1800.7|1800.4|70
1701159900000|2023-11-28 08:25:00|1801|1800.7|1800|1799.7|1801.2|1800.9|1800|1799.7|89
1701160200000|2023-11-28 08:30:00|1799.9|1799.6|1800.4|1800.1|1800.8|1800.5|1799.8|1799.5|117
1701160500000|2023-11-28 08:35:00|1800.5|1800.2|1798.5|1798.2|1800.5|1800.2|1798.3|1798|333
1701160800000|2023-11-28 08:40:00|1798.6|1798.3|1797.3|1797|1798.7|1798.4|1797.2|1796.9|237
1701161100000|2023-11-28 08:45:00|1797.2|1796.9|1799.6|1799.3|1799.8|1799.5|1797.2|1796.9|207
1701161400000|2023-11-28 08:50:00|1799.5|1799.2|1801.3|1801|1802.1|1801.8|1799.4|1799.1|258
1701161700000|2023-11-28 08:55:00|1801.4|1801.1|1800.3|1800|1801.6|1801.3|1800|1799.7|90
1701162000000|2023-11-28 09:00:00|1800.4|1800.1|1801.4|1801.1|1801.7|1801.4|1800.3|1800|133
1701162300000|2023-11-28 09:05:00|1801.3|1801|1800.5|1800.2|1801.5|1801.2|1800.1|1799.8|100
1701162600000|2023-11-28 09:10:00|1800.4|1800.1|1800|1799.7|1800.9|1800.6|1800|1799.7|101
1701162900000|2023-11-28 09:15:00|1800.1|1799.8|1800.5|1800.2|1800.6|1800.3|1800|1799.7|92
1701163200000|2023-11-28 09:20:00|1800.4|1800.1|1800.1|1799.8|1800.6|1800.3|1799.4|1799.1|78
1701163500000|2023-11-28 09:25:00|1800|1799.7|1801.8|1801.5|1801.9|1801.6|1800|1799.7|121
1701163800000|2023-11-28 09:30:00|1801.7|1801.4|1803|1802.7|1803.3|1803|1801.6|1801.3|243
1701164100000|2023-11-28 09:35:00|1802.9|1802.6|1802.9|1802.6|1803.3|1803|1802.5|1802.2|93
1701164400000|2023-11-28 09:40:00|1802.8|1802.5|1803|1802.7|1803.4|1803.1|1802.8|1802.5|124
1701164700000|2023-11-28 09:45:00|1802.9|1802.6|1802.8|1802.5|1803.7|1803.4|1802.5|1802.2|175
1701165000000|2023-11-28 09:50:00|1802.7|1802.4|1801.7|1801.4|1802.8|1802.5|1801.5|1801.2|212
1701165300000|2023-11-28 09:55:00|1801.8|1801.5|1801.7|1801.4|1802.2|1801.9|1801.5|1801.2|174
1701165600000|2023-11-28 10:00:00|1801.9|1801.6|1802.7|1802.4|1803|1802.7|1801.7|1801.4|133
1701165900000|2023-11-28 10:05:00|1802.6|1802.3|1802.8|1802.5|1802.9|1802.6|1802.3|1802|73
1701166200000|2023-11-28 10:10:00|1802.9|1802.6|1802.7|1802.4|1803.2|1802.9|1802.4|1802.1|61
1701166500000|2023-11-28 10:15:00|1802.8|1802.5|1802.5|1802.2|1802.9|1802.6|1802.3|1802|61
1701166800000|2023-11-28 10:20:00|1802.4|1802.1|1802.5|1802.2|1802.9|1802.6|1802.2|1801.9|72
1701167100000|2023-11-28 10:25:00|1802.4|1802.1|1801.7|1801.4|1803.2|1802.9|1801.7|1801.4|89
1701167400000|2023-11-28 10:30:00|1801.8|1801.5|1802.5|1802.2|1802.7|1802.4|1801.2|1800.9|81
1701167700000|2023-11-28 10:35:00|1802.4|1802.1|1802.1|1801.8|1803.1|1802.8|1801.9|1801.6|250
1701168000000|2023-11-28 10:40:00|1802|1801.7|1802.4|1802.1|1802.5|1802.2|1801.9|1801.6|36
1701168300000|2023-11-28 10:45:00|1802.3|1802|1802.6|1802.3|1802.7|1802.4|1801.7|1801.4|96
1701168600000|2023-11-28 10:50:00|1802.5|1802.2|1802.4|1802.1|1802.6|1802.3|1802.1|1801.8|46
1701168900000|2023-11-28 10:55:00|1802.5|1802.2|1802.9|1802.6|1802.9|1802.6|1802.3|1802|74
1701169200000|2023-11-28 11:00:00|1802.8|1802.5|1803.1|1802.8|1803.2|1802.9|1802.3|1802|139
1701169500000|2023-11-28 11:05:00|1803|1802.7|1803.3|1803|1803.7|1803.4|1803|1802.7|103
1701169800000|2023-11-28 11:10:00|1803.2|1802.9|1803|1802.7|1803.4|1803.1|1802.7|1802.4|64
1701170100000|2023-11-28 11:15:00|1802.9|1802.6|1803.2|1802.9|1803.3|1803|1802.4|1802.1|116
1701170400000|2023-11-28 11:20:00|1803.1|1802.8|1803.2|1802.9|1803.4|1803.1|1802.8|1802.5|64
1701170700000|2023-11-28 11:25:00|1803.3|1803|1803.7|1803.4|1803.7|1803.4|1803.1|1802.8|85
1701171000000|2023-11-28 11:30:00|1803.8|1803.5|1803|1802.7|1803.8|1803.5|1802.9|1802.6|86
1701171300000|2023-11-28 11:35:00|1802.9|1802.6|1801.8|1801.5|1803.1|1802.8|1801.6|1801.3|142
1701171600000|2023-11-28 11:40:00|1801.7|1801.4|1801|1800.7|1801.8|1801.5|1800.9|1800.6|78
1701171900000|2023-11-28 11:45:00|1801.1|1800.8|1801.6|1801.3|1801.7|1801.4|1801|1800.7|34
1701172200000|2023-11-28 11:50:00|1801.5|1801.2|1801|1800.7|1801.7|1801.4|1800.9|1800.6|208
1701172500000|2023-11-28 11:55:00|1800.9|1800.6|1800.3|1800|1801.1|1800.8|1800.2|1799.9|134
1701172800000|2023-11-28 12:00:00|1800.4|1800.1|1801.2|1800.9|1801.2|1800.9|1800|1799.7|151
1701173100000|2023-11-28 12:05:00|1801.1|1800.8|1801.6|1801.3|1801.7|1801.4|1801|1800.7|98
1701173400000|2023-11-28 12:10:00|1801.5|1801.2|1800.9|1800.6|1801.8|1801.5|1800.9|1800.6|79
1701173700000|2023-11-28 12:15:00|1800.8|1800.5|1801|1800.7|1801.4|1801.1|1800.6|1800.3|118
1701174000000|2023-11-28 12:20:00|1800.8|1800.5|1800.6|1800.3|1801.1|1800.8|1800.1|1799.8|121
1701174300000|2023-11-28 12:25:00|1800.7|1800.4|1800.4|1800.1|1801.2|1800.9|1800.1|1799.8|120
1701174600000|2023-11-28 12:30:00|1800.3|1800|1801.6|1801.3|1801.7|1801.4|1800.3|1800|189
1701174900000|2023-11-28 12:35:00|1801.4|1801.1|1800.1|1799.8|1801.7|1801.4|1800.1|1799.8|155
1701175200000|2023-11-28 12:40:00|1800.2|1799.9|1799.8|1799.5|1800.2|1799.9|1799.2|1798.9|290
1701175500000|2023-11-28 12:45:00|1799.7|1799.4|1798.9|1798.6|1799.8|1799.5|1798.9|1798.6|103
1701175800000|2023-11-28 12:50:00|1799|1798.7|1797.5|1797.2|1799.4|1799.1|1797.3|1797|653
1701176100000|2023-11-28 12:55:00|1797.6|1797.3|1797.8|1797.5|1797.8|1797.5|1796.7|1796.4|464
1701176400000|2023-11-28 13:00:00|1797.9|1797.6|1797.1|1796.8|1798.1|1797.8|1796.2|1795.9|561
1701176700000|2023-11-28 13:05:00|1797|1796.7|1796.4|1796.1|1797.2|1796.9|1795.9|1795.6|442
1701177000000|2023-11-28 13:10:00|1796.3|1796|1796.2|1795.9|1796.4|1796.1|1795.5|1795.2|331
1701177300000|2023-11-28 13:15:00|1796.3|1796|1796.8|1796.5|1796.9|1796.6|1795.4|1795.1|437
1701177600000|2023-11-28 13:20:00|1796.5|1796.2|1796.8|1796.5|1796.8|1796.5|1795.9|1795.6|294
1701177900000|2023-11-28 13:25:00|1796.9|1796.6|1797.6|1797.3|1798.3|1798|1796.8|1796.5|419
1701178200000|2023-11-28 13:30:00|1797.7|1797.4|1797.9|1797.6|1798.4|1798.1|1797.7|1797.4|304
1701178500000|2023-11-28 13:35:00|1798|1797.7|1797.3|1797|1798.1|1797.8|1797.2|1796.9|184
1701178800000|2023-11-28 13:40:00|1797.4|1797.1|1798.7|1798.4|1799.6|1799.3|1797.4|1797.1|782
1701179100000|2023-11-28 13:45:00|1798.2|1797.9|1797.5|1797.2|1798.5|1798.2|1797|1796.7|657
1701179400000|2023-11-28 13:50:00|1797.6|1797.3|1799.1|1798.8|1799.5|1799.2|1797.6|1797.3|728
1701179700000|2023-11-28 13:55:00|1799|1798.7|1799.2|1798.9|1799.3|1799|1798.2|1797.9|132
1701180000000|2023-11-28 14:00:00|1799.1|1798.8|1799.4|1799.1|1799.9|1799.6|1798.2|1797.9|534
1701180300000|2023-11-28 14:05:00|1799.3|1799|1800.5|1800.2|1801.3|1801|1799.1|1798.8|592
1701180600000|2023-11-28 14:10:00|1800.4|1800.1|1800.3|1800|1801.1|1800.8|1800.1|1799.8|289
1701180900000|2023-11-28 14:15:00|1800.2|1799.9|1800.2|1799.9|1800.5|1800.2|1799.6|1799.3|437
1701181200000|2023-11-28 14:20:00|1800.3|1800|1801.4|1801.1|1801.8|1801.5|1800.3|1800|428
1701181500000|2023-11-28 14:25:00|1801.3|1801|1800.4|1800.1|1801.6|1801.3|1799.6|1799.3|808
1701181800000|2023-11-28 14:30:00|1800.1|1799.8|1791.5|1791.2|1800.1|1799.8|1790|1789.7|8973
1701182100000|2023-11-28 14:35:00|1791.4|1791.1|1790.2|1789.9|1794|1793.7|1789.5|1789.2|3821
1701182400000|2023-11-28 14:40:00|1790.1|1789.8|1787.1|1786.8|1790.5|1790.2|1786.6|1786.3|5732
1701182700000|2023-11-28 14:45:00|1787.2|1786.9|1790.1|1789.8|1792|1791.7|1787.2|1786.9|3469
1701183000000|2023-11-28 14:50:00|1790|1789.7|1789|1788.7|1791.3|1791|1788.2|1787.9|2413
1701183300000|2023-11-28 14:55:00|1788.9|1788.6|1790.5|1790.2|1790.9|1790.6|1788.5|1788.2|1760
1701183600000|2023-11-28 15:00:00|1790.4|1790.1|1791.9|1791.6|1792.1|1791.8|1789.2|1788.9|2274
1701183900000|2023-11-28 15:05:00|1792|1791.7|1792.7|1792.4|1793.2|1792.9|1791.7|1791.4|1990
1701184200000|2023-11-28 15:10:00|1792.9|1792.6|1792.3|1792|1793.2|1792.9|1790.8|1790.5|1272
1701184500000|2023-11-28 15:15:00|1792.4|1792.1|1795.1|1794.8|1795.3|1795|1792.4|1792.1|1541
1701184800000|2023-11-28 15:20:00|1795.2|1794.9|1795.1|1794.8|1796|1795.7|1794.2|1793.9|1485
1701185100000|2023-11-28 15:25:00|1795.2|1794.9|1793.5|1793.2|1795.7|1795.4|1793.3|1793|1522
1701185400000|2023-11-28 15:30:00|1793.4|1793.1|1793|1792.7|1794.4|1794.1|1793|1792.7|1033
1701185700000|2023-11-28 15:35:00|1793.1|1792.8|1794.8|1794.5|1795.6|1795.3|1791.8|1791.5|1874
1701186000000|2023-11-28 15:40:00|1794.9|1794.6|1801.4|1801.1|1801.4|1801.1|1794.9|1794.6|5226
1701186300000|2023-11-28 15:45:00|1801|1800.7|1798.1|1797.8|1801.1|1800.8|1798.1|1797.8|2258
1701186600000|2023-11-28 15:50:00|1798.2|1797.9|1800.7|1800.4|1801.3|1801|1797.9|1797.6|1541
1701186900000|2023-11-28 15:55:00|1800.5|1800.2|1803.8|1803.5|1804|1803.7|1799.8|1799.5|2631
1701187200000|2023-11-28 16:00:00|1803.9|1803.6|1803.4|1803.1|1805.3|1805|1802.4|1802.1|2342
1701187500000|2023-11-28 16:05:00|1803.5|1803.2|1803.3|1803|1804.7|1804.4|1803.2|1802.9|1719
1701187800000|2023-11-28 16:10:00|1803.4|1803.1|1802.5|1802.2|1803.5|1803.2|1800.8|1800.5|1782
1701188100000|2023-11-28 16:15:00|1802.4|1802.1|1802.1|1801.8|1803.1|1802.8|1801.7|1801.4|1026
1701188400000|2023-11-28 16:20:00|1801.9|1801.6|1803.4|1803.1|1803.6|1803.3|1801.7|1801.4|1498
1701188700000|2023-11-28 16:25:00|1803.2|1802.9|1802.8|1802.5|1803.6|1803.3|1802.2|1801.9|1209
1701189000000|2023-11-28 16:30:00|1802.7|1802.4|1806|1805.7|1806|1805.7|1802.7|1802.4|2849
1701189300000|2023-11-28 16:35:00|1805.9|1805.6|1805.8|1805.5|1806.1|1805.8|1804.7|1804.4|1641
1701189600000|2023-11-28 16:40:00|1805.9|1805.6|1806.4|1806.1|1807.5|1807.2|1805.8|1805.5|1642
1701189900000|2023-11-28 16:45:00|1806.5|1806.2|1805.8|1805.5|1807.2|1806.9|1804.7|1804.4|1599
1701190200000|2023-11-28 16:50:00|1805.9|1805.6|1804.7|1804.4|1806|1805.7|1804.5|1804.2|890
1701190500000|2023-11-28 16:55:00|1804.6|1804.3|1804.5|1804.2|1804.9|1804.6|1804.1|1803.8|1368
1701190800000|2023-11-28 17:00:00|1804.6|1804.3|1804.5|1804.2|1805|1804.7|1804.2|1803.9|608
1701191100000|2023-11-28 17:05:00|1804.6|1804.3|1802.8|1802.5|1804.7|1804.4|1802.5|1802.2|1578
1701191400000|2023-11-28 17:10:00|1802.9|1802.6|1802.5|1802.2|1803.6|1803.3|1802.2|1801.9|817
1701191700000|2023-11-28 17:15:00|1802.4|1802.1|1800.2|1799.9|1802.8|1802.5|1799.8|1799.5|1595
1701192000000|2023-11-28 17:20:00|1800.3|1800|1801.5|1801.2|1801.6|1801.3|1800|1799.7|1126
1701192300000|2023-11-28 17:25:00|1801.6|1801.3|1800.5|1800.2|1801.6|1801.3|1800.2|1799.9|732
1701192600000|2023-11-28 17:30:00|1800.4|1800.1|1798.8|1798.5|1800.4|1800.1|1797.4|1797.1|1931
1701192900000|2023-11-28 17:35:00|1798.7|1798.4|1800.3|1800|1800.7|1800.4|1798.5|1798.2|663
1701193200000|2023-11-28 17:40:00|1800.4|1800.1|1799|1798.7|1800.7|1800.4|1798.7|1798.4|588
1701193500000|2023-11-28 17:45:00|1798.9|1798.6|1797.7|1797.4|1799|1798.7|1797.5|1797.2|822
1701193800000|2023-11-28 17:50:00|1797.6|1797.3|1797.9|1797.6|1797.9|1797.6|1795.9|1795.6|1284
1701194100000|2023-11-28 17:55:00|1797.8|1797.5|1796.5|1796.2|1797.9|1797.6|1796.3|1796|692
1701194400000|2023-11-28 18:00:00|1796.4|1796.1|1793.3|1793|1796.5|1796.2|1791.1|1790.8|4328
1701194700000|2023-11-28 18:05:00|1793.1|1792.8|1793.3|1793|1794.3|1794|1792.8|1792.5|1788
1701195000000|2023-11-28 18:10:00|1793.2|1792.9|1791.4|1791.1|1793.3|1793|1790.9|1790.6|1714
1701195300000|2023-11-28 18:15:00|1791.3|1791|1792.2|1791.9|1792.2|1791.9|1790.1|1789.8|1476
1701195600000|2023-11-28 18:20:00|1792.1|1791.8|1791.8|1791.5|1793.2|1792.9|1791.6|1791.3|966
1701195900000|2023-11-28 18:25:00|1791.7|1791.4|1793.2|1792.9|1793.2|1792.9|1791.6|1791.3|1026
1701196200000|2023-11-28 18:30:00|1793.1|1792.8|1792.7|1792.4|1793.4|1793.1|1792.3|1792|742
1701196500000|2023-11-28 18:35:00|1792.8|1792.5|1792.3|1792|1793|1792.7|1791.9|1791.6|510
1701196800000|2023-11-28 18:40:00|1792.4|1792.1|1793.4|1793.1|1794|1793.7|1792.2|1791.9|768
1701197100000|2023-11-28 18:45:00|1793.5|1793.2|1793.7|1793.4|1794.7|1794.4|1793.3|1793|831
1701197400000|2023-11-28 18:50:00|1793.6|1793.3|1794.4|1794.1|1794.7|1794.4|1793.6|1793.3|684
1701197700000|2023-11-28 18:55:00|1794.3|1794|1793.6|1793.3|1794.3|1794|1792.8|1792.5|829
1701198000000|2023-11-28 19:00:00|1793.7|1793.4|1794.4|1794.1|1794.8|1794.5|1793.5|1793.2|631
1701198300000|2023-11-28 19:05:00|1794.5|1794.2|1794.6|1794.3|1795.1|1794.8|1793.8|1793.5|710
1701198600000|2023-11-28 19:10:00|1794.7|1794.4|1795|1794.7|1795.9|1795.6|1794.5|1794.2|898
1701198900000|2023-11-28 19:15:00|1794.9|1794.6|1794.7|1794.4|1795.7|1795.4|1794.5|1794.2|419
1701199200000|2023-11-28 19:20:00|1794.6|1794.3|1793.9|1793.6|1795.6|1795.3|1793.4|1793.1|967
1701199500000|2023-11-28 19:25:00|1794|1793.7|1793.5|1793.2|1794.6|1794.3|1793.5|1793.2|822
1701199800000|2023-11-28 19:30:00|1793.6|1793.3|1794.3|1794|1794.3|1794|1792.7|1792.4|854
1701200100000|2023-11-28 19:35:00|1794.2|1793.9|1796.4|1796.1|1796.4|1796.1|1794.2|1793.9|945
1701200400000|2023-11-28 19:40:00|1796.5|1796.2|1796.5|1796.2|1797.4|1797.1|1796.1|1795.8|838
1701200700000|2023-11-28 19:45:00|1796.6|1796.3|1796.4|1796.1|1796.8|1796.5|1795.6|1795.3|747
1701201000000|2023-11-28 19:50:00|1796.7|1796.4|1797.3|1797|1797.3|1797|1796.2|1795.9|525
1701201300000|2023-11-28 19:55:00|1797.4|1797.1|1797.1|1796.8|1797.5|1797.2|1796.4|1796.1|668
1701201600000|2023-11-28 20:00:00|1797.2|1796.9|1797|1796.7|1797.4|1797.1|1796.4|1796.1|712
1701201900000|2023-11-28 20:05:00|1796.9|1796.6|1795.9|1795.6|1797|1796.7|1795.6|1795.3|617
1701202200000|2023-11-28 20:10:00|1796.1|1795.8|1795.7|1795.4|1796.6|1796.3|1795.1|1794.8|678
1701202500000|2023-11-28 20:15:00|1795.6|1795.3|1796.8|1796.5|1796.9|1796.6|1795.3|1795|514
1701202800000|2023-11-28 20:20:00|1796.7|1796.4|1796.1|1795.8|1796.8|1796.5|1794.5|1794.2|1359
1701203100000|2023-11-28 20:25:00|1796|1795.7|1796.4|1796.1|1796.7|1796.4|1795.3|1795|854
1701203400000|2023-11-28 20:30:00|1796.3|1796|1796|1795.7|1797|1796.7|1795.8|1795.5|714
1701203700000|2023-11-28 20:35:00|1796.1|1795.8|1794.9|1794.6|1796.7|1796.4|1794.6|1794.3|1711
1701204000000|2023-11-28 20:40:00|1794.8|1794.5|1796.3|1796|1796.6|1796.3|1794.4|1794.1|982
1701204300000|2023-11-28 20:45:00|1796.4|1796.1|1796.4|1796.1|1796.8|1796.5|1795.8|1795.5|1428
1701204600000|2023-11-28 20:50:00|1796.7|1796.4|1794.5|1794.2|1797.4|1797.1|1793.7|1793.4|3621
1701204900000|2023-11-28 20:55:00|1794.6|1794.3|1795.3|1795|1795.8|1795.5|1794.5|1794.2|9133
1701205200000|2023-11-28 21:00:00|1795.1|1794.8|1795.1|1794.8|1795.5|1795.2|1794.9|1794.6|2567
1701205500000|2023-11-28 21:05:00|1795.3|1795|1795.1|1794.8|1795.3|1795|1794.8|1794.5|658
1701205800000|2023-11-28 21:10:00|1795|1794.7|1795.5|1795.2|1795.5|1795.2|1795|1794.7|820
1701206100000|2023-11-28 21:15:00|1795.4|1795.1|1795.9|1795.6|1795.9|1795.6|1795.4|1795.1|355
1701206400000|2023-11-28 21:20:00|1795.8|1795.5|1796.4|1796.1|1796.5|1796.2|1795.8|1795.5|360
1701206700000|2023-11-28 21:25:00|1796.3|1796|1796.2|1795.9|1796.4|1796.1|1796.2|1795.9|168
1701207000000|2023-11-28 21:30:00|1796.3|1796|1796.2|1795.9|1796.3|1796|1795.9|1795.6|422
1701207300000|2023-11-28 21:35:00|1796.1|1795.8|1796.8|1796.5|1797|1796.7|1796.1|1795.8|219
1701207600000|2023-11-28 21:40:00|1796.9|1796.6|1796.8|1796.5|1797|1796.7|1796.8|1796.5|215
1701207900000|2023-11-28 21:45:00|1796.7|1796.4|1796.5|1796.2|1796.8|1796.5|1796.5|1796.2|150
1701208200000|2023-11-28 21:50:00|1796.6|1796.3|1797|1796.7|1797.2|1796.9|1796.5|1796.2|172
1701208500000|2023-11-28 21:55:00|1796.9|1796.6|1797.2|1796.4|1797.2|1796.7|1796.7|1796.3|228
1701208800000|2023-11-28 22:00:00|1797.3|1796.5|1797.3|1796.5|1797.3|1796.5|1797.2|1796.4|0
1701209100000|2023-11-28 22:05:00|1797.2|1796.4|1797.1|1796.3|1797.3|1796.5|1797|1796.2|0
1701209400000|2023-11-28 22:10:00|1797.2|1796.4|1796.8|1796|1797.2|1796.4|1796.8|1796|0
1701209700000|2023-11-28 22:15:00|1796.9|1796.1|1796.9|1796.1|1797|1796.2|1796.8|1796|0
1701210300000|2023-11-28 22:25:00|1796.8|1796|1796.8|1796|1796.8|1796|1796.8|1796|0
1701210600000|2023-11-28 22:30:00|1796.9|1796.1|1796.8|1796|1796.9|1796.1|1796.8|1796|0
1701210900000|2023-11-28 22:35:00|1796.9|1796.1|1797|1796.2|1797|1796.2|1796.9|1796.1|0
1701212100000|2023-11-28 22:55:00|1797.1|1796.3|1797.1|1796.3|1797.1|1796.3|1797.1|1796.3|0
1701212400000|2023-11-28 23:00:00|1797|1796.2|1795.6|1795.3|1797|1796.4|1795.6|1795.3|198
1701212700000|2023-11-28 23:05:00|1795.7|1795.4|1796.1|1795.8|1796.2|1795.9|1795.6|1795.3|104
1701213000000|2023-11-28 23:10:00|1796|1795.7|1796.6|1796.3|1796.7|1796.4|1796|1795.7|47
1701213300000|2023-11-28 23:15:00|1796.5|1796.2|1796.5|1796.2|1796.7|1796.4|1796.4|1796.1|36
1701213600000|2023-11-28 23:20:00|1796.4|1796.1|1796.3|1796|1796.5|1796.2|1796.3|1796|23
1701213900000|2023-11-28 23:25:00|1796.4|1796.1|1796.4|1796.1|1796.5|1796.2|1796.2|1795.9|28
1701214200000|2023-11-28 23:30:00|1796.5|1796.2|1796.5|1796.2|1796.7|1796.4|1796.5|1796.2|35
1701214500000|2023-11-28 23:35:00|1796.4|1796.1|1796.8|1796.5|1796.8|1796.5|1796.4|1796.1|29
1701214800000|2023-11-28 23:40:00|1796.7|1796.4|1796.7|1796.4|1796.8|1796.5|1796.6|1796.3|25
1701215100000|2023-11-28 23:45:00|1796.6|1796.3|1796.8|1796.5|1796.9|1796.6|1796.6|1796.3|24
1701215400000|2023-11-28 23:50:00|1796.9|1796.6|1796.9|1796.6|1797|1796.7|1796.8|1796.5|15
1701215700000|2023-11-28 23:55:00|1797|1796.7|1796.9|1796.6|1797.1|1796.8|1796.8|1796.5|34
1701216000000|2023-11-29 00:00:00|1796.8|1796.5|1796.8|1796.5|1797|1796.7|1796.7|1796.4|34
1701216300000|2023-11-29 00:05:00|1796.7|1796.4|1796.9|1796.6|1797|1796.7|1796.7|1796.4|24
1701216600000|2023-11-29 00:10:00|1797|1796.7|1796.6|1796.3|1797|1796.7|1796.6|1796.3|8
1701216900000|2023-11-29 00:15:00|1796.7|1796.4|1796.4|1796.1|1796.8|1796.5|1796.4|1796.1|37
1701217200000|2023-11-29 00:20:00|1796.5|1796.2|1796.4|1796.1|1796.6|1796.3|1796.3|1796|17
1701217500000|2023-11-29 00:25:00|1796.5|1796.2|1796.6|1796.3|1796.7|1796.4|1796.5|1796.2|22
1701217800000|2023-11-29 00:30:00|1796.7|1796.4|1796.5|1796.2|1796.8|1796.5|1796.3|1796|41
1701218100000|2023-11-29 00:35:00|1796.6|1796.3|1797|1796.7|1797|1796.7|1796.5|1796.2|32
1701218400000|2023-11-29 00:40:00|1797.1|1796.8|1797.1|1796.8|1797.3|1797|1797|1796.7|67
1701218700000|2023-11-29 00:45:00|1797.2|1796.9|1797.4|1797.1|1797.4|1797.1|1797.1|1796.8|84
1701219000000|2023-11-29 00:50:00|1797.3|1797|1798.1|1797.8|1799|1798.7|1797.3|1797|221
1701219300000|2023-11-29 00:55:00|1798.2|1797.9|1798.1|1797.8|1798.2|1797.9|1797.9|1797.6|31
1701219600000|2023-11-29 01:00:00|1798.2|1797.9|1799.8|1799.5|1799.9|1799.6|1798.1|1797.8|202
1701219900000|2023-11-29 01:05:00|1799.9|1799.6|1799.3|1799|1800.2|1799.9|1799.3|1799|112
1701220200000|2023-11-29 01:10:00|1799.2|1798.9|1800.2|1799.9|1800.3|1800|1799.1|1798.8|213
1701220500000|2023-11-29 01:15:00|1800.1|1799.8|1799.7|1799.4|1800.2|1799.9|1799.6|1799.3|64
1701220800000|2023-11-29 01:20:00|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|1799.4|1799.1|43
1701221100000|2023-11-29 01:25:00|1799.7|1799.4|1800|1799.7|1800.2|1799.9|1799.6|1799.3|149
1701221400000|2023-11-29 01:30:00|1799.9|1799.6|1799.6|1799.3|1800.1|1799.8|1799.5|1799.2|84
1701221700000|2023-11-29 01:35:00|1799.7|1799.4|1799.7|1799.4|1799.8|1799.5|1799.5|1799.2|42
1701222000000|2023-11-29 01:40:00|1799.6|1799.3|1799.3|1799|1799.8|1799.5|1799.2|1798.9|84
1701222300000|2023-11-29 01:45:00|1799.4|1799.1|1798.4|1798.1|1799.6|1799.3|1798.3|1798|79
1701222600000|2023-11-29 01:50:00|1798.3|1798|1799.3|1799|1799.4|1799.1|1798.3|1798|45
1701222900000|2023-11-29 01:55:00|1799.4|1799.1|1799.5|1799.2|1799.8|1799.5|1799.3|1799|26
1701223200000|2023-11-29 02:00:00|1799.6|1799.3|1799.6|1799.3|1799.9|1799.6|1799.5|1799.2|26
1701223500000|2023-11-29 02:05:00|1799.7|1799.4|1799.8|1799.5|1800|1799.7|1799.6|1799.3|34
1701223800000|2023-11-29 02:10:00|1799.9|1799.6|1799.7|1799.4|1800.1|1799.8|1799.6|1799.3|48
1701224100000|2023-11-29 02:15:00|1799.8|1799.5|1799.5|1799.2|1800.1|1799.8|1799.4|1799.1|47
1701224400000|2023-11-29 02:20:00|1799.6|1799.3|1799.6|1799.3|1799.7|1799.4|1799.4|1799.1|24
1701224700000|2023-11-29 02:25:00|1799.7|1799.4|1799.9|1799.6|1800|1799.7|1799.6|1799.3|63
1701225000000|2023-11-29 02:30:00|1800|1799.7|1799.6|1799.3|1800|1799.7|1799.6|1799.3|27
1701225300000|2023-11-29 02:35:00|1799.7|1799.4|1799.6|1799.3|1800|1799.7|1799.3|1799|67
1701225600000|2023-11-29 02:40:00|1799.5|1799.2|1799.4|1799.1|1799.6|1799.3|1799.3|1799|24
1701225900000|2023-11-29 02:45:00|1799.5|1799.2|1799.5|1799.2|1799.7|1799.4|1799.4|1799.1|25
1701226200000|2023-11-29 02:50:00|1799.6|1799.3|1799.9|1799.6|1800|1799.7|1799.6|1799.3|45
1701226500000|2023-11-29 02:55:00|1800|1799.7|1799.6|1799.3|1800.1|1799.8|1799.3|1799|22
1701226800000|2023-11-29 03:00:00|1799.7|1799.4|1799.4|1799.1|1799.7|1799.4|1799.4|1799.1|6
1701227100000|2023-11-29 03:05:00|1799.5|1799.2|1798.7|1798.4|1799.5|1799.2|1798.6|1798.3|34
1701227400000|2023-11-29 03:10:00|1798.8|1798.5|1798.7|1798.4|1798.9|1798.6|1798.7|1798.4|22
1701227700000|2023-11-29 03:15:00|1798.8|1798.5|1798.5|1798.2|1798.8|1798.5|1798.3|1798|17
1701228000000|2023-11-29 03:20:00|1798.6|1798.3|1798.7|1798.4|1798.8|1798.5|1798.6|1798.3|29
1701228300000|2023-11-29 03:25:00|1798.6|1798.3|1798.9|1798.6|1798.9|1798.6|1798.5|1798.2|6
1701228600000|2023-11-29 03:30:00|1799|1798.7|1799.3|1799|1799.3|1799|1798.7|1798.4|65
1701228900000|2023-11-29 03:35:00|1799.4|1799.1|1799.8|1799.5|1799.8|1799.5|1799.3|1799|91
1701229200000|2023-11-29 03:40:00|1799.9|1799.6|1800.1|1799.8|1800.1|1799.8|1799.8|1799.5|123
1701229500000|2023-11-29 03:45:00|1800|1799.7|1800.4|1800.1|1800.5|1800.2|1800|1799.7|84
1701229800000|2023-11-29 03:50:00|1800.5|1800.2|1800.5|1800.2|1800.6|1800.3|1800.3|1800|141
1701230100000|2023-11-29 03:55:00|1800.6|1800.3|1800.3|1800|1800.6|1800.3|1800.2|1799.9|12
1701230400000|2023-11-29 04:00:00|1800.2|1799.9|1800.5|1800.2|1800.5|1800.2|1800.2|1799.9|20
1701230700000|2023-11-29 04:05:00|1800.6|1800.3|1800.7|1800.4|1800.7|1800.4|1800.5|1800.2|27
1701231000000|2023-11-29 04:10:00|1800.8|1800.5|1800.7|1800.4|1801.2|1800.9|1800.6|1800.3|51
1701231300000|2023-11-29 04:15:00|1800.6|1800.3|1800.7|1800.4|1800.7|1800.4|1800.4|1800.1|21
1701231600000|2023-11-29 04:20:00|1800.6|1800.3|1800.8|1800.5|1800.8|1800.5|1800.6|1800.3|14
1701231900000|2023-11-29 04:25:00|1800.7|1800.4|1801|1800.7|1801.1|1800.8|1800.7|1800.4|23
1701232200000|2023-11-29 04:30:00|1800.8|1800.5|1800.5|1800.2|1800.9|1800.6|1800.4|1800.1|19
1701232500000|2023-11-29 04:35:00|1800.6|1800.3|1800.8|1800.5|1800.9|1800.6|1800.5|1800.2|17
1701232800000|2023-11-29 04:40:00|1800.7|1800.4|1800.7|1800.4|1800.9|1800.6|1800.7|1800.4|18
1701233100000|2023-11-29 04:45:00|1800.6|1800.3|1800.8|1800.5|1800.9|1800.6|1800.6|1800.3|17
1701233400000|2023-11-29 04:50:00|1800.9|1800.6|1800.6|1800.3|1801|1800.7|1800.6|1800.3|5
1701233700000|2023-11-29 04:55:00|1800.7|1800.4|1800.8|1800.5|1801|1800.7|1800.6|1800.3|26
1701234000000|2023-11-29 05:00:00|1800.7|1800.4|1800.6|1800.3|1800.8|1800.5|1800.4|1800.1|18
1701234300000|2023-11-29 05:05:00|1800.7|1800.4|1800.7|1800.4|1801|1800.7|1800.4|1800.1|33
1701234600000|2023-11-29 05:10:00|1800.6|1800.3|1799.7|1799.4|1800.6|1800.3|1799.6|1799.3|23
1701234900000|2023-11-29 05:15:00|1799.8|1799.5|1799.9|1799.6|1800|1799.7|1799.7|1799.4|21
1701235200000|2023-11-29 05:20:00|1799.8|1799.5|1799.8|1799.5|1800.1|1799.8|1799.8|1799.5|27
1701235500000|2023-11-29 05:25:00|1799.7|1799.4|1799.8|1799.5|1800|1799.7|1799.4|1799.1|30
1701235800000|2023-11-29 05:30:00|1799.9|1799.6|1800.1|1799.8|1800.4|1800.1|1799.8|1799.5|133
1701236100000|2023-11-29 05:35:00|1800.2|1799.9|1800.2|1799.9|1800.4|1800.1|1799.7|1799.4|75
1701236400000|2023-11-29 05:40:00|1800.3|1800|1800.1|1799.8|1800.4|1800.1|1799.9|1799.6|69
1701236700000|2023-11-29 05:45:00|1800.2|1799.9|1800.2|1799.9|1800.4|1800.1|1799.9|1799.6|84
1701237000000|2023-11-29 05:50:00|1800.3|1800|1800.5|1800.2|1800.6|1800.3|1800.1|1799.8|110
1701237300000|2023-11-29 05:55:00|1800.6|1800.3|1801|1800.7|1801.1|1800.8|1800.5|1800.2|62
1701237600000|2023-11-29 06:00:00|1800.9|1800.6|1800.2|1799.9|1801|1800.7|1800.2|1799.9|57
1701237900000|2023-11-29 06:05:00|1800.3|1800|1800.4|1800.1|1800.4|1800.1|1800.1|1799.8|35
1701238200000|2023-11-29 06:10:00|1800.3|1800|1800.2|1799.9|1800.5|1800.2|1800|1799.7|40
1701238500000|2023-11-29 06:15:00|1800.1|1799.8|1800.1|1799.8|1800.2|1799.9|1799.8|1799.5|30
1701238800000|2023-11-29 06:20:00|1800.2|1799.9|1800.5|1800.2|1800.6|1800.3|1800|1799.7|17
1701239100000|2023-11-29 06:25:00|1800.6|1800.3|1800.6|1800.3|1800.9|1800.6|1800.5|1800.2|152
1701239400000|2023-11-29 06:30:00|1800.7|1800.4|1801.8|1801.5|1802|1801.7|1800.7|1800.4|154
1701239700000|2023-11-29 06:35:00|1801.9|1801.6|1802.4|1802.1|1802.5|1802.2|1801.9|1801.6|192
1701240000000|2023-11-29 06:40:00|1802.3|1802|1802.1|1801.8|1802.7|1802.4|1802|1801.7|149
1701240300000|2023-11-29 06:45:00|1802.2|1801.9|1802.5|1802.2|1802.6|1802.3|1802.2|1801.9|80
1701240600000|2023-11-29 06:50:00|1802.4|1802.1|1802.3|1802|1802.5|1802.2|1802.2|1801.9|53
1701240900000|2023-11-29 06:55:00|1802.4|1802.1|1802|1801.7|1802.4|1802.1|1801.7|1801.4|111
1701241200000|2023-11-29 07:00:00|1801.9|1801.6|1801.3|1801|1802|1801.7|1801.1|1800.8|165
1701241500000|2023-11-29 07:05:00|1801.2|1800.9|1801.5|1801.2|1801.6|1801.3|1801.1|1800.8|100
1701241800000|2023-11-29 07:10:00|1801.6|1801.3|1801.7|1801.4|1801.9|1801.6|1801.4|1801.1|62
1701242100000|2023-11-29 07:15:00|1801.6|1801.3|1801.6|1801.3|1801.9|1801.6|1801.5|1801.2|99
1701242400000|2023-11-29 07:20:00|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801.2|1800.9|77
1701242700000|2023-11-29 07:25:00|1801.8|1801.5|1801.7|1801.4|1802|1801.7|1801.4|1801.1|144
1701243000000|2023-11-29 07:30:00|1801.6|1801.3|1801.6|1801.3|1801.9|1801.6|1801.4|1801.1|98
1701243300000|2023-11-29 07:35:00|1801.5|1801.2|1801.1|1800.8|1801.9|1801.6|1801.1|1800.8|112
1701243600000|2023-11-29 07:40:00|1801|1800.7|1800.7|1800.4|1801.1|1800.8|1800.3|1800|67
1701243900000|2023-11-29 07:45:00|1800.8|1800.5|1800.8|1800.5|1801|1800.7|1800.3|1800|66
1701244200000|2023-11-29 07:50:00|1800.9|1800.6|1800.8|1800.5|1801.2|1800.9|1800.8|1800.5|40
1701244500000|2023-11-29 07:55:00|1800.9|1800.6|1800.3|1800|1801|1800.7|1800.2|1799.9|133
1701244800000|2023-11-29 08:00:00|1800.1|1799.8|1801.8|1801.5|1801.8|1801.5|1800.1|1799.8|349
1701245100000|2023-11-29 08:05:00|1801.7|1801.4|1803|1802.7|1803.1|1802.8|1801.4|1801.1|374
1701245400000|2023-11-29 08:10:00|1803.1|1802.8|1802.2|1801.9|1803.1|1802.8|1801.9|1801.6|288
1701245700000|2023-11-29 08:15:00|1802.3|1802|1802|1801.7|1802.6|1802.3|1801.9|1801.6|187
1701246000000|2023-11-29 08:20:00|1802.1|1801.8|1800.8|1800.5|1802.1|1801.8|1800.6|1800.3|416
1701246300000|2023-11-29 08:25:00|1800.9|1800.6|1799.5|1799.2|1801.2|1800.9|1799.5|1799.2|121
1701246600000|2023-11-29 08:30:00|1799.6|1799.3|1800|1799.7|1800.6|1800.3|1799.5|1799.2|158
1701246900000|2023-11-29 08:35:00|1799.9|1799.6|1803.5|1803.2|1803.5|1803.2|1799.9|1799.6|230
1701247200000|2023-11-29 08:40:00|1803.4|1803.1|1804|1803.7|1804.9|1804.6|1803.4|1803.1|486
1701247500000|2023-11-29 08:45:00|1804.1|1803.8|1803.7|1803.4|1804.3|1804|1803.6|1803.3|193
1701247800000|2023-11-29 08:50:00|1803.6|1803.3|1803.5|1803.2|1804|1803.7|1803.2|1802.9|78
1701248100000|2023-11-29 08:55:00|1803.6|1803.3|1804|1803.7|1804.2|1803.9|1803.5|1803.2|72
1701248400000|2023-11-29 09:00:00|1804.1|1803.8|1805|1804.7|1805.4|1805.1|1803.6|1803.3|584
1701248700000|2023-11-29 09:05:00|1804.5|1804.2|1805.3|1805|1805.4|1805.1|1804.5|1804.2|259
1701249000000|2023-11-29 09:10:00|1805.2|1804.9|1804.9|1804.6|1805.3|1805|1804.5|1804.2|235
1701249300000|2023-11-29 09:15:00|1805|1804.7|1806.1|1805.8|1806.2|1805.9|1805|1804.7|242
1701249600000|2023-11-29 09:20:00|1806|1805.7|1807.7|1807.4|1807.8|1807.5|1805.8|1805.5|684
1701249900000|2023-11-29 09:25:00|1807.6|1807.3|1808.9|1808.6|1808.9|1808.6|1807.2|1806.9|561
1701250200000|2023-11-29 09:30:00|1808.8|1808.5|1807.7|1807.4|1809.5|1809.2|1807.7|1807.4|486
1701250500000|2023-11-29 09:35:00|1807.8|1807.5|1808.2|1807.9|1808.8|1808.5|1807.2|1806.9|236
1701250800000|2023-11-29 09:40:00|1808.1|1807.8|1807.9|1807.6|1808.6|1808.3|1807.5|1807.2|222
1701251100000|2023-11-29 09:45:00|1807.8|1807.5|1808.7|1808.4|1809|1808.7|1807.8|1807.5|173
1701251400000|2023-11-29 09:50:00|1808.8|1808.5|1809.9|1809.6|1809.9|1809.6|1808.7|1808.4|279
1701251700000|2023-11-29 09:55:00|1810|1809.7|1809.5|1809.2|1810.3|1810|1809|1808.7|280
1701252000000|2023-11-29 10:00:00|1809.4|1809.1|1809.2|1808.9|1809.7|1809.4|1808.5|1808.2|286
1701252300000|2023-11-29 10:05:00|1809.1|1808.8|1808.6|1808.3|1809.2|1808.9|1808.3|1808|210
1701252600000|2023-11-29 10:10:00|1808.7|1808.4|1807.6|1807.3|1809.3|1809|1807.6|1807.3|202
1701252900000|2023-11-29 10:15:00|1807.5|1807.2|1806.9|1806.6|1807.5|1807.2|1806.3|1806|329
1701253200000|2023-11-29 10:20:00|1806.8|1806.5|1806.6|1806.3|1807.2|1806.9|1806.6|1806.3|168
1701253500000|2023-11-29 10:25:00|1806.7|1806.4|1807.3|1807|1807.8|1807.5|1806.5|1806.2|262
1701253800000|2023-11-29 10:30:00|1807.4|1807.1|1807|1806.7|1808.3|1808|1806.5|1806.2|330
1701254100000|2023-11-29 10:35:00|1807.1|1806.8|1806.9|1806.6|1807.8|1807.5|1806.7|1806.4|227
1701254400000|2023-11-29 10:40:00|1807|1806.7|1806.5|1806.2|1807.1|1806.8|1806.3|1806|139
1701254700000|2023-11-29 10:45:00|1806.4|1806.1|1806.5|1806.2|1806.9|1806.6|1806|1805.7|194
1701255000000|2023-11-29 10:50:00|1806.6|1806.3|1806.7|1806.4|1807|1806.7|1806.3|1806|153
1701255300000|2023-11-29 10:55:00|1806.6|1806.3|1806.2|1805.9|1806.9|1806.6|1805.7|1805.4|142
1701255600000|2023-11-29 11:00:00|1806.3|1806|1805.8|1805.5|1806.8|1806.5|1805.7|1805.4|110
1701255900000|2023-11-29 11:05:00|1805.9|1805.6|1805.9|1805.6|1806.5|1806.2|1805.6|1805.3|223
1701256200000|2023-11-29 11:10:00|1806|1805.7|1806|1805.7|1806.7|1806.4|1805.9|1805.6|68
1701256500000|2023-11-29 11:15:00|1805.9|1805.6|1805.5|1805.2|1806.1|1805.8|1805|1804.7|267
1701256800000|2023-11-29 11:20:00|1805.4|1805.1|1805.8|1805.5|1806|1805.7|1805.2|1804.9|119
1701257100000|2023-11-29 11:25:00|1805.9|1805.6|1805.9|1805.6|1806.8|1806.5|1805.7|1805.4|201
1701257400000|2023-11-29 11:30:00|1805.8|1805.5|1805.7|1805.4|1806.2|1805.9|1805.7|1805.4|87
1701257700000|2023-11-29 11:35:00|1805.8|1805.5|1806|1805.7|1806.1|1805.8|1805.6|1805.3|115
1701258000000|2023-11-29 11:40:00|1805.9|1805.6|1806.1|1805.8|1806.5|1806.2|1805.8|1805.5|113
1701258300000|2023-11-29 11:45:00|1806.2|1805.9|1806.6|1806.3|1806.7|1806.4|1806.1|1805.8|79
1701258600000|2023-11-29 11:50:00|1806.5|1806.2|1808.2|1807.9|1808.3|1808|1806.5|1806.2|289
1701258900000|2023-11-29 11:55:00|1808.1|1807.8|1808.9|1808.6|1809.5|1809.2|1808|1807.7|314
1701259200000|2023-11-29 12:00:00|1808.8|1808.5|1808.5|1808.2|1809.1|1808.8|1808|1807.7|412
1701259500000|2023-11-29 12:05:00|1808.6|1808.3|1808.1|1807.8|1809|1808.7|1808|1807.7|178
1701259800000|2023-11-29 12:10:00|1808|1807.7|1809.8|1809.5|1809.8|1809.5|1807.8|1807.5|205
1701260100000|2023-11-29 12:15:00|1809.7|1809.4|1810.5|1810.2|1810.7|1810.4|1809.6|1809.3|403
1701260400000|2023-11-29 12:20:00|1810.6|1810.3|1810.7|1810.4|1810.9|1810.6|1810.4|1810.1|230
1701260700000|2023-11-29 12:25:00|1810.8|1810.5|1810.3|1810|1811.1|1810.8|1809.8|1809.5|279
1701261000000|2023-11-29 12:30:00|1810.4|1810.1|1811.1|1810.8|1811.8|1811.5|1810.3|1810|561
1701261300000|2023-11-29 12:35:00|1811.2|1810.9|1811.5|1811.2|1811.7|1811.4|1811|1810.7|96
1701261600000|2023-11-29 12:40:00|1811.4|1811.1|1811.2|1810.9|1811.6|1811.3|1810.8|1810.5|144
1701261900000|2023-11-29 12:45:00|1811.3|1811|1810.8|1810.5|1811.4|1811.1|1810.4|1810.1|207
1701262200000|2023-11-29 12:50:00|1810.7|1810.4|1811.2|1810.9|1811.6|1811.3|1810.6|1810.3|412
1701262500000|2023-11-29 12:55:00|1811.1|1810.8|1812.9|1812.6|1812.9|1812.6|1810.9|1810.6|937
1701262800000|2023-11-29 13:00:00|1813|1812.7|1814.2|1813.9|1815|1814.7|1813|1812.7|1311
1701263100000|2023-11-29 13:05:00|1814.3|1814|1815.5|1815.2|1815.8|1815.5|1813.8|1813.5|656
1701263400000|2023-11-29 13:10:00|1815.4|1815.1|1815.4|1815.1|1816.3|1816|1815.2|1814.9|906
1701263700000|2023-11-29 13:15:00|1815.5|1815.2|1814.6|1814.3|1815.8|1815.5|1814.5|1814.2|709
1701264000000|2023-11-29 13:20:00|1814.5|1814.2|1815.7|1815.4|1815.8|1815.5|1814.5|1814.2|685
1701264300000|2023-11-29 13:25:00|1815.8|1815.5|1816.3|1816|1816.9|1816.6|1815.2|1814.9|705
1701264600000|2023-11-29 13:30:00|1815.6|1815.3|1814.2|1813.9|1818.9|1818.6|1812.9|1812.6|2223
1701264900000|2023-11-29 13:35:00|1813.9|1813.6|1812.6|1812.3|1815.2|1814.9|1811.3|1811|1824
1701265200000|2023-11-29 13:40:00|1812.5|1812.2|1812.6|1812.3|1813.6|1813.3|1811.6|1811.3|1133
1701265500000|2023-11-29 13:45:00|1812.5|1812.2|1811.5|1811.2|1813|1812.7|1811.2|1810.9|804
1701265800000|2023-11-29 13:50:00|1811.4|1811.1|1810.4|1810.1|1811.9|1811.6|1810.2|1809.9|850
1701266100000|2023-11-29 13:55:00|1810.5|1810.2|1810.5|1810.2|1811.9|1811.6|1810.1|1809.8|587
1701266400000|2023-11-29 14:00:00|1810.6|1810.3|1811.2|1810.9|1811.4|1811.1|1809.2|1808.9|730
1701266700000|2023-11-29 14:05:00|1811.1|1810.8|1810.4|1810.1|1811.8|1811.5|1810.4|1810.1|532
1701267000000|2023-11-29 14:10:00|1810.5|1810.2|1809.9|1809.6|1810.7|1810.4|1809.3|1809|559
1701267300000|2023-11-29 14:15:00|1810|1809.7|1809.7|1809.4|1811|1810.7|1809.2|1808.9|592
1701267600000|2023-11-29 14:20:00|1809.6|1809.3|1809.9|1809.6|1810.8|1810.5|1809.3|1809|572
1701267900000|2023-11-29 14:25:00|1810|1809.7|1809.9|1809.6|1811.7|1811.4|1809.8|1809.5|993
1701268200000|2023-11-29 14:30:00|1810.4|1810.1|1820.3|1820|1823.6|1823.3|1809.8|1809.5|17452
1701268500000|2023-11-29 14:35:00|1820.5|1820.2|1823.8|1823.5|1824|1823.7|1816.1|1815.8|9326
1701268800000|2023-11-29 14:40:00|1824.1|1823.8|1820.8|1820.5|1825.7|1825.4|1820.2|1819.9|5968
1701269100000|2023-11-29 14:45:00|1821.2|1820.9|1825.6|1825.3|1825.9|1825.6|1821|1820.7|4227
1701269400000|2023-11-29 14:50:00|1825.7|1825.4|1829.6|1829.3|1829.7|1829.4|1825.4|1825.1|4971
1701269700000|2023-11-29 14:55:00|1829.7|1829.4|1830.9|1830.6|1831.9|1831.6|1828.9|1828.6|5232
1701270000000|2023-11-29 15:00:00|1831|1830.7|1829.9|1829.6|1832.5|1832.2|1827.6|1827.3|4875
1701270300000|2023-11-29 15:05:00|1830.2|1829.9|1823.9|1823.6|1830.7|1830.4|1823.3|1823|5039
1701270600000|2023-11-29 15:10:00|1823.8|1823.5|1822.6|1822.3|1824.3|1824|1821.6|1821.3|3905
1701270900000|2023-11-29 15:15:00|1822.7|1822.4|1819.3|1819|1824.6|1824.3|1819.3|1819|2716
1701271200000|2023-11-29 15:20:00|1819.1|1818.8|1815.8|1815.5|1820.7|1820.4|1815.1|1814.8|3884
1701271500000|2023-11-29 15:25:00|1815.9|1815.6|1821.2|1820.9|1821.8|1821.5|1815.5|1815.2|2557
1701271800000|2023-11-29 15:30:00|1821.3|1821|1819.5|1819.2|1821.3|1821|1818.7|1818.4|2298
1701272100000|2023-11-29 15:35:00|1819.4|1819.1|1819.6|1819.3|1820.3|1820|1817.9|1817.6|1467
1701272400000|2023-11-29 15:40:00|1819.8|1819.5|1817.4|1817.1|1819.9|1819.6|1816.4|1816.1|1882
1701272700000|2023-11-29 15:45:00|1817.3|1817|1815|1814.7|1817.3|1817|1814.5|1814.2|1784
1701273000000|2023-11-29 15:50:00|1815.1|1814.8|1818.4|1818.1|1818.8|1818.5|1815|1814.7|1961
1701273300000|2023-11-29 15:55:00|1818.3|1818|1817.6|1817.3|1820.3|1820|1817.4|1817.1|2009
1701273600000|2023-11-29 16:00:00|1817.4|1817.1|1818.6|1818.3|1819.4|1819.1|1816.8|1816.5|1204
1701273900000|2023-11-29 16:05:00|1818.7|1818.4|1816|1815.7|1819|1818.7|1815.6|1815.3|1806
1701274200000|2023-11-29 16:10:00|1815.8|1815.5|1812.7|1812.4|1816.2|1815.9|1812.6|1812.3|2158
1701274500000|2023-11-29 16:15:00|1812.8|1812.5|1811.5|1811.2|1813.2|1812.9|1809.8|1809.5|1879
1701274800000|2023-11-29 16:20:00|1811.6|1811.3|1811.3|1811|1812.4|1812.1|1809.8|1809.5|1837
1701275100000|2023-11-29 16:25:00|1811.4|1811.1|1809|1808.7|1811.7|1811.4|1808.8|1808.5|1513
1701275400000|2023-11-29 16:30:00|1809.2|1808.9|1808.9|1808.6|1809.6|1809.3|1806.9|1806.6|1899
1701275700000|2023-11-29 16:35:00|1809|1808.7|1812.2|1811.9|1813.3|1813|1808.9|1808.6|2173
1701276000000|2023-11-29 16:40:00|1812.4|1812.1|1813.7|1813.4|1814.1|1813.8|1811.8|1811.5|1202
1701276300000|2023-11-29 16:45:00|1813.5|1813.2|1813.1|1812.8|1814.5|1814.2|1812.8|1812.5|755
1701276600000|2023-11-29 16:50:00|1813|1812.7|1814.3|1814|1814.4|1814.1|1812.3|1812|729
1701276900000|2023-11-29 16:55:00|1814.1|1813.8|1813.7|1813.4|1814.3|1814|1813.2|1812.9|528
1701277200000|2023-11-29 17:00:00|1813.8|1813.5|1813.3|1813|1814.1|1813.8|1812.4|1812.1|689
1701277500000|2023-11-29 17:05:00|1813.2|1812.9|1814.6|1814.3|1814.7|1814.4|1812.6|1812.3|897
1701277800000|2023-11-29 17:10:00|1814.7|1814.4|1814.8|1814.5|1815.7|1815.4|1814.4|1814.1|1011
1701278100000|2023-11-29 17:15:00|1814.7|1814.4|1814.5|1814.2|1814.8|1814.5|1813.7|1813.4|590
1701278400000|2023-11-29 17:20:00|1814.4|1814.1|1814.9|1814.6|1815.4|1815.1|1814.1|1813.8|726
1701278700000|2023-11-29 17:25:00|1815|1814.7|1814.3|1814|1815.2|1814.9|1813.8|1813.5|655
1701279000000|2023-11-29 17:30:00|1814.4|1814.1|1814|1813.7|1815|1814.7|1813.8|1813.5|604
1701279300000|2023-11-29 17:35:00|1813.8|1813.5|1814.6|1814.3|1814.7|1814.4|1813.4|1813.1|623
1701279600000|2023-11-29 17:40:00|1814.7|1814.4|1815.1|1814.8|1815.3|1815|1814.2|1813.9|615
1701279900000|2023-11-29 17:45:00|1815|1814.7|1815.8|1815.5|1816.4|1816.1|1814.7|1814.4|1317
1701280200000|2023-11-29 17:50:00|1815.9|1815.6|1815.9|1815.6|1816.7|1816.4|1815.2|1814.9|590
1701280500000|2023-11-29 17:55:00|1816|1815.7|1815.3|1815|1816.1|1815.8|1815|1814.7|520
1701280800000|2023-11-29 18:00:00|1815.4|1815.1|1814.6|1814.3|1815.8|1815.5|1814|1813.7|1227
1701281100000|2023-11-29 18:05:00|1814.5|1814.2|1814.3|1814|1814.9|1814.6|1813.1|1812.8|630
1701281400000|2023-11-29 18:10:00|1814.2|1813.9|1813.3|1813|1814.4|1814.1|1812.9|1812.6|746
1701281700000|2023-11-29 18:15:00|1813.2|1812.9|1813.3|1813|1813.8|1813.5|1812.9|1812.6|936
1701282000000|2023-11-29 18:20:00|1813.2|1812.9|1813.3|1813|1813.7|1813.4|1812.8|1812.5|364
1701282300000|2023-11-29 18:25:00|1813.2|1812.9|1814|1813.7|1814.4|1814.1|1812.9|1812.6|566
1701282600000|2023-11-29 18:30:00|1813.9|1813.6|1812.4|1812.1|1814.3|1814|1811.8|1811.5|983
1701282900000|2023-11-29 18:35:00|1812.3|1812|1814.1|1813.8|1814.3|1814|1812.3|1812|845
1701283200000|2023-11-29 18:40:00|1814|1813.7|1813.9|1813.6|1814.3|1814|1813.7|1813.4|454
1701283500000|2023-11-29 18:45:00|1813.8|1813.5|1814.5|1814.2|1814.6|1814.3|1813.6|1813.3|469
1701283800000|2023-11-29 18:50:00|1814.4|1814.1|1814.3|1814|1815.4|1815.1|1813.9|1813.6|516
1701284100000|2023-11-29 18:55:00|1814.2|1813.9|1814.3|1814|1814.8|1814.5|1813.9|1813.6|567
1701284400000|2023-11-29 19:00:00|1814.4|1814.1|1813.7|1813.4|1814.6|1814.3|1813|1812.7|620
1701284700000|2023-11-29 19:05:00|1813.6|1813.3|1814.9|1814.6|1815.6|1815.3|1813.6|1813.3|787
1701285000000|2023-11-29 19:10:00|1814.8|1814.5|1815.7|1815.4|1816.5|1816.2|1814.7|1814.4|998
1701285300000|2023-11-29 19:15:00|1815.6|1815.3|1815|1814.7|1816|1815.7|1814.9|1814.6|834
1701285600000|2023-11-29 19:20:00|1814.9|1814.6|1815|1814.7|1815.8|1815.5|1814.7|1814.4|574
1701285900000|2023-11-29 19:25:00|1815.1|1814.8|1813.4|1813.1|1815.1|1814.8|1813.3|1813|762
1701286200000|2023-11-29 19:30:00|1813.3|1813|1811.6|1811.3|1813.4|1813.1|1811.3|1811|1043
1701286500000|2023-11-29 19:35:00|1811.5|1811.2|1809.4|1809.1|1811.7|1811.4|1808.9|1808.6|1247
1701286800000|2023-11-29 19:40:00|1809.3|1809|1810|1809.7|1810.3|1810|1809.1|1808.8|727
1701287100000|2023-11-29 19:45:00|1809.9|1809.6|1810.3|1810|1811.2|1810.9|1809.6|1809.3|880
1701287400000|2023-11-29 19:50:00|1810.4|1810.1|1810.6|1810.3|1811|1810.7|1810.2|1809.9|552
1701287700000|2023-11-29 19:55:00|1810.5|1810.2|1810.8|1810.5|1811|1810.7|1810|1809.7|611
1701288000000|2023-11-29 20:00:00|1810.9|1810.6|1809.9|1809.6|1811.1|1810.8|1809.9|1809.6|1074
1701288300000|2023-11-29 20:05:00|1810|1809.7|1810|1809.7|1810.4|1810.1|1809.3|1809|767
1701288600000|2023-11-29 20:10:00|1809.9|1809.6|1808.8|1808.5|1810.1|1809.8|1808.6|1808.3|769
1701288900000|2023-11-29 20:15:00|1808.7|1808.4|1807.4|1807.1|1809.1|1808.8|1806.7|1806.4|1448
1701289200000|2023-11-29 20:20:00|1807.3|1807|1806.1|1805.8|1807.7|1807.4|1805.9|1805.6|1062
1701289500000|2023-11-29 20:25:00|1806|1805.7|1805.8|1805.5|1806.2|1805.9|1804.9|1804.6|1601
1701289800000|2023-11-29 20:30:00|1805.9|1805.6|1805.4|1805.1|1806.5|1806.2|1805.3|1805|1041
1701290100000|2023-11-29 20:35:00|1805.3|1805|1801.7|1801.4|1805.3|1805|1801.5|1801.2|4156
1701290400000|2023-11-29 20:40:00|1801.8|1801.5|1804.4|1804.1|1804.8|1804.5|1801.6|1801.3|2432
1701290700000|2023-11-29 20:45:00|1804.5|1804.2|1804.6|1804.3|1804.8|1804.5|1803|1802.7|1493
1701291000000|2023-11-29 20:50:00|1804.5|1804.2|1804.6|1804.3|1805.2|1804.9|1802.7|1802.4|2913
1701291300000|2023-11-29 20:55:00|1804.7|1804.4|1804|1803.7|1805.3|1805|1803.3|1803|13354
1701291600000|2023-11-29 21:00:00|1803.2|1802.9|1805.5|1805.2|1805.6|1805.3|1803.2|1802.9|4575
1701291900000|2023-11-29 21:05:00|1805.4|1805.1|1805.9|1805.6|1806.2|1805.9|1805.2|1804.9|1582
1701292200000|2023-11-29 21:10:00|1806|1805.7|1805.4|1805.1|1806|1805.7|1805.4|1805.1|489
1701292500000|2023-11-29 21:15:00|1805.3|1805|1805.1|1804.8|1805.4|1805.1|1805|1804.7|476
1701292800000|2023-11-29 21:20:00|1805|1804.7|1804.8|1804.5|1805.3|1805|1804.8|1804.5|243
1701293100000|2023-11-29 21:25:00|1804.9|1804.6|1804.6|1804.3|1805|1804.7|1804.6|1804.3|190
1701293400000|2023-11-29 21:30:00|1804.7|1804.4|1804.6|1804.3|1804.8|1804.5|1804.6|1804.3|116
1701293700000|2023-11-29 21:35:00|1804.5|1804.2|1803.9|1803.6|1804.6|1804.3|1803.9|1803.6|241
1701294000000|2023-11-29 21:40:00|1803.8|1803.5|1803.7|1803.4|1803.9|1803.6|1803.7|1803.4|54
1701294300000|2023-11-29 21:45:00|1803.8|1803.5|1803.5|1803.2|1803.8|1803.5|1803.5|1803.2|79
1701294600000|2023-11-29 21:50:00|1803.6|1803.3|1803.2|1802.9|1803.6|1803.3|1803.2|1802.9|221
1701294900000|2023-11-29 21:55:00|1803.1|1802.8|1803.2|1802.4|1803.2|1802.9|1802.7|1802.3|166
1701295200000|2023-11-29 22:00:00|1803.1|1802.3|1803.2|1802.4|1803.3|1802.5|1803|1802.2|0
1701295500000|2023-11-29 22:05:00|1802.9|1802.1|1803|1802.2|1803.2|1802.4|1802.9|1802.1|0
1701295800000|2023-11-29 22:10:00|1803.2|1802.4|1803.1|1802.3|1803.2|1802.4|1803.1|1802.3|0
1701296100000|2023-11-29 22:15:00|1803|1802.2|1803|1802.2|1803.1|1802.3|1803|1802.2|0
1701296700000|2023-11-29 22:25:00|1803.1|1802.3|1803|1802.2|1803.1|1802.3|1803|1802.2|0
1701297000000|2023-11-29 22:30:00|1802.9|1802.1|1802.9|1802.1|1803.2|1802.4|1802.9|1802.1|0
1701297300000|2023-11-29 22:35:00|1803|1802.2|1802.9|1802.1|1803|1802.2|1802.9|1802.1|0
1701297600000|2023-11-29 22:40:00|1803|1802.2|1802.9|1802.1|1803|1802.2|1802.9|1802.1|0
1701297900000|2023-11-29 22:45:00|1803|1802.2|1803.2|1802.4|1803.2|1802.4|1803|1802.2|0
1701298200000|2023-11-29 22:50:00|1803.1|1802.3|1803.2|1802.4|1803.2|1802.4|1803.1|1802.3|0
1701298500000|2023-11-29 22:55:00|1803.1|1802.3|1803.1|1802.3|1803.1|1802.3|1803.1|1802.3|0
1701298800000|2023-11-29 23:00:00|1803.5|1803.2|1803.2|1802.9|1803.5|1803.2|1802.3|1802|159
1701299100000|2023-11-29 23:05:00|1803.1|1802.8|1802.5|1802.2|1803.1|1802.8|1802.4|1802.1|84
1701299400000|2023-11-29 23:10:00|1802.6|1802.3|1802.4|1802.1|1802.7|1802.4|1802.3|1802|40
1701299700000|2023-11-29 23:15:00|1802.3|1802|1801.8|1801.5|1802.3|1802|1801.6|1801.3|90
1701300000000|2023-11-29 23:20:00|1801.7|1801.4|1801.9|1801.6|1802|1801.7|1801.4|1801.1|82
1701300300000|2023-11-29 23:25:00|1801.8|1801.5|1802.3|1802|1802.6|1802.3|1801.8|1801.5|81
1701300600000|2023-11-29 23:30:00|1802.2|1801.9|1802.2|1801.9|1802.4|1802.1|1802|1801.7|28
1701300900000|2023-11-29 23:35:00|1802.1|1801.8|1802.4|1802.1|1802.7|1802.4|1802.1|1801.8|67
1701301200000|2023-11-29 23:40:00|1802.3|1802|1802.4|1802.1|1802.5|1802.2|1802.3|1802|41
1701301500000|2023-11-29 23:45:00|1802.5|1802.2|1802.1|1801.8|1802.6|1802.3|1802|1801.7|57
1701301800000|2023-11-29 23:50:00|1802|1801.7|1801.8|1801.5|1802.1|1801.8|1801.7|1801.4|22
1701302100000|2023-11-29 23:55:00|1801.9|1801.6|1802|1801.7|1802|1801.7|1801.8|1801.5|38
1701302400000|2023-11-30 00:00:00|1801.9|1801.6|1802.6|1802.3|1802.6|1802.3|1801.7|1801.4|92
1701302700000|2023-11-30 00:05:00|1802.5|1802.2|1803|1802.7|1803.1|1802.8|1802.4|1802.1|89
1701303000000|2023-11-30 00:10:00|1802.9|1802.6|1802.2|1801.9|1803|1802.7|1802|1801.7|66
1701303300000|2023-11-30 00:15:00|1802.3|1802|1802.5|1802.2|1802.6|1802.3|1802.1|1801.8|56
1701303600000|2023-11-30 00:20:00|1802.4|1802.1|1802.3|1802|1802.5|1802.2|1802.1|1801.8|42
1701303900000|2023-11-30 00:25:00|1802.4|1802.1|1802.4|1802.1|1802.5|1802.2|1802.2|1801.9|13
1701304200000|2023-11-30 00:30:00|1802.3|1802|1802.7|1802.4|1802.7|1802.4|1802.2|1801.9|39
1701304500000|2023-11-30 00:35:00|1802.6|1802.3|1803.2|1802.9|1803.2|1802.9|1802.6|1802.3|65
1701304800000|2023-11-30 00:40:00|1803.1|1802.8|1803.2|1802.9|1803.2|1802.9|1803|1802.7|49
1701305100000|2023-11-30 00:45:00|1803.1|1802.8|1803|1802.7|1803.6|1803.3|1803|1802.7|127
1701305400000|2023-11-30 00:50:00|1803.1|1802.8|1803.6|1803.3|1803.9|1803.6|1802.9|1802.6|103
1701305700000|2023-11-30 00:55:00|1803.5|1803.2|1803|1802.7|1803.6|1803.3|1802.9|1802.6|33
1701306000000|2023-11-30 01:00:00|1803.1|1802.8|1803|1802.7|1803.1|1802.8|1802.8|1802.5|52
1701306300000|2023-11-30 01:05:00|1802.9|1802.6|1802.7|1802.4|1803.1|1802.8|1802.5|1802.2|31
1701306600000|2023-11-30 01:10:00|1802.6|1802.3|1802.9|1802.6|1803.1|1802.8|1802.5|1802.2|34
1701306900000|2023-11-30 01:15:00|1803|1802.7|1802.5|1802.2|1803.1|1802.8|1802.3|1802|82
1701307200000|2023-11-30 01:20:00|1802.6|1802.3|1804|1803.7|1804.1|1803.8|1802.5|1802.2|25
1701307500000|2023-11-30 01:25:00|1804.1|1803.8|1803.3|1803|1804.1|1803.8|1803.1|1802.8|57
1701307800000|2023-11-30 01:30:00|1803.5|1803.2|1803|1802.7|1803.5|1803.2|1802.4|1802.1|64
1701308100000|2023-11-30 01:35:00|1802.9|1802.6|1802.3|1802|1803.1|1802.8|1802.2|1801.9|109
1701308400000|2023-11-30 01:40:00|1802.2|1801.9|1802.5|1802.2|1802.7|1802.4|1801.9|1801.6|60
1701308700000|2023-11-30 01:45:00|1802.6|1802.3|1802.4|1802.1|1802.9|1802.6|1802.3|1802|36
1701309000000|2023-11-30 01:50:00|1802.3|1802|1801.1|1800.8|1802.4|1802.1|1801.1|1800.8|109
1701309300000|2023-11-30 01:55:00|1801.2|1800.9|1801.4|1801.1|1801.6|1801.3|1801|1800.7|75
1701309600000|2023-11-30 02:00:00|1801.3|1801|1802.3|1802|1802.4|1802.1|1801.2|1800.9|31
1701309900000|2023-11-30 02:05:00|1802.2|1801.9|1802.8|1802.5|1802.9|1802.6|1801.9|1801.6|90
1701310200000|2023-11-30 02:10:00|1802.9|1802.6|1803.3|1803|1803.3|1803|1802.7|1802.4|36
1701310500000|2023-11-30 02:15:00|1803.2|1802.9|1803.1|1802.8|1803.3|1803|1802.9|1802.6|56
1701310800000|2023-11-30 02:20:00|1803|1802.7|1802.8|1802.5|1803.2|1802.9|1802.4|1802.1|36
1701311100000|2023-11-30 02:25:00|1802.9|1802.6|1803.5|1803.2|1803.5|1803.2|1802.7|1802.4|27
1701311400000|2023-11-30 02:30:00|1803.4|1803.1|1803.4|1803.1|1803.6|1803.3|1803.2|1802.9|36
1701311700000|2023-11-30 02:35:00|1803.5|1803.2|1803.5|1803.2|1803.6|1803.3|1803.1|1802.8|29
1701312000000|2023-11-30 02:40:00|1803.4|1803.1|1803.9|1803.6|1803.9|1803.6|1803.3|1803|24
1701312300000|2023-11-30 02:45:00|1804|1803.7|1806|1805.7|1806|1805.7|1803.7|1803.4|164
1701312600000|2023-11-30 02:50:00|1805.9|1805.6|1805.8|1805.5|1806|1805.7|1805.4|1805.1|136
1701312900000|2023-11-30 02:55:00|1805.7|1805.4|1806.1|1805.8|1806.1|1805.8|1805.6|1805.3|56
1701313200000|2023-11-30 03:00:00|1806.2|1805.9|1805.4|1805.1|1806.2|1805.9|1805.4|1805.1|81
1701313500000|2023-11-30 03:05:00|1805.5|1805.2|1805.4|1805.1|1805.5|1805.2|1805|1804.7|15
1701313800000|2023-11-30 03:10:00|1805.5|1805.2|1805|1804.7|1805.6|1805.3|1805|1804.7|18
1701314100000|2023-11-30 03:15:00|1805.1|1804.8|1804.8|1804.5|1805.1|1804.8|1804.8|1804.5|28
1701314400000|2023-11-30 03:20:00|1804.9|1804.6|1805.1|1804.8|1805.1|1804.8|1804.7|1804.4|36
1701314700000|2023-11-30 03:25:00|1805.2|1804.9|1804.9|1804.6|1805.2|1804.9|1804.8|1804.5|22
1701315000000|2023-11-30 03:30:00|1805|1804.7|1804.8|1804.5|1805.1|1804.8|1804.7|1804.4|13
1701315300000|2023-11-30 03:35:00|1804.7|1804.4|1805.3|1805|1805.4|1805.1|1804.7|1804.4|15
1701315600000|2023-11-30 03:40:00|1805.4|1805.1|1805.6|1805.3|1805.6|1805.3|1805.2|1804.9|26
1701315900000|2023-11-30 03:45:00|1805.5|1805.2|1805.5|1805.2|1805.6|1805.3|1805.3|1805|19
1701316200000|2023-11-30 03:50:00|1805.6|1805.3|1805.3|1805|1805.7|1805.4|1805.3|1805|18
1701316500000|2023-11-30 03:55:00|1805.4|1805.1|1805.6|1805.3|1805.7|1805.4|1805.4|1805.1|17
1701316800000|2023-11-30 04:00:00|1805.7|1805.4|1805.9|1805.6|1806.1|1805.8|1805.6|1805.3|26
1701317100000|2023-11-30 04:05:00|1806|1805.7|1806|1805.7|1806.2|1805.9|1805.9|1805.6|33
1701317400000|2023-11-30 04:10:00|1806.1|1805.8|1806.1|1805.8|1806.1|1805.8|1805.9|1805.6|11
1701317700000|2023-11-30 04:15:00|1806.2|1805.9|1806|1805.7|1806.2|1805.9|1805.9|1805.6|21
1701318000000|2023-11-30 04:20:00|1806.1|1805.8|1806.1|1805.8|1806.2|1805.9|1805.9|1805.6|34
1701318300000|2023-11-30 04:25:00|1806|1805.7|1805.9|1805.6|1806|1805.7|1805.7|1805.4|20
1701318600000|2023-11-30 04:30:00|1805.8|1805.5|1805.9|1805.6|1806|1805.7|1805.8|1805.5|11
1701318900000|2023-11-30 04:35:00|1805.8|1805.5|1806|1805.7|1806.1|1805.8|1805.8|1805.5|42
1701319200000|2023-11-30 04:40:00|1805.9|1805.6|1806.4|1806.1|1806.4|1806.1|1805.9|1805.6|32
1701319500000|2023-11-30 04:45:00|1806.3|1806|1806.3|1806|1806.4|1806.1|1806.2|1805.9|19
1701319800000|2023-11-30 04:50:00|1806.4|1806.1|1806.4|1806.1|1806.4|1806.1|1806.2|1805.9|12
1701320100000|2023-11-30 04:55:00|1806.5|1806.2|1806.2|1805.9|1806.5|1806.2|1806.2|1805.9|15
1701320400000|2023-11-30 05:00:00|1806.3|1806|1805.8|1805.5|1806.3|1806|1805.8|1805.5|23
1701320700000|2023-11-30 05:05:00|1805.7|1805.4|1806.3|1806|1806.4|1806.1|1805.5|1805.2|63
1701321000000|2023-11-30 05:10:00|1806.2|1805.9|1806.5|1806.2|1806.5|1806.2|1806.1|1805.8|32
1701321300000|2023-11-30 05:15:00|1806.4|1806.1|1806.7|1806.4|1806.8|1806.5|1806.3|1806|45
1701321600000|2023-11-30 05:20:00|1806.6|1806.3|1806.5|1806.2|1807|1806.7|1806.4|1806.1|43
1701321900000|2023-11-30 05:25:00|1806.4|1806.1|1806.2|1805.9|1806.6|1806.3|1806.1|1805.8|17
1701322200000|2023-11-30 05:30:00|1806.1|1805.8|1805.9|1805.6|1806.2|1805.9|1805.8|1805.5|39
1701322500000|2023-11-30 05:35:00|1806|1805.7|1806|1805.7|1806.1|1805.8|1805.8|1805.5|26
1701322800000|2023-11-30 05:40:00|1805.9|1805.6|1805.6|1805.3|1806|1805.7|1805.6|1805.3|56
1701323100000|2023-11-30 05:45:00|1805.5|1805.2|1805.7|1805.4|1806.3|1806|1805.5|1805.2|90
1701323400000|2023-11-30 05:50:00|1805.8|1805.5|1806.1|1805.8|1806.4|1806.1|1805.8|1805.5|43
1701323700000|2023-11-30 05:55:00|1806|1805.7|1807|1806.7|1807.1|1806.8|1806|1805.7|40
1701324000000|2023-11-30 06:00:00|1806.9|1806.6|1807.4|1807.1|1807.6|1807.3|1806.8|1806.5|71
1701324300000|2023-11-30 06:05:00|1807.3|1807|1807.7|1807.4|1807.8|1807.5|1807.3|1807|49
1701324600000|2023-11-30 06:10:00|1807.8|1807.5|1807.9|1807.6|1808|1807.7|1807.5|1807.2|44
1701324900000|2023-11-30 06:15:00|1807.8|1807.5|1808|1807.7|1808.3|1808|1807.8|1807.5|101
1701325200000|2023-11-30 06:20:00|1808.1|1807.8|1808.1|1807.8|1808.3|1808|1808|1807.7|52
1701325500000|2023-11-30 06:25:00|1808|1807.7|1808.1|1807.8|1808.1|1807.8|1807.8|1807.5|30
1701325800000|2023-11-30 06:30:00|1808|1807.7|1807.6|1807.3|1808.1|1807.8|1807.5|1807.2|64
1701326100000|2023-11-30 06:35:00|1807.7|1807.4|1807.9|1807.6|1807.9|1807.6|1807.6|1807.3|47
1701326400000|2023-11-30 06:40:00|1808|1807.7|1808|1807.7|1808.4|1808.1|1807.6|1807.3|100
1701326700000|2023-11-30 06:45:00|1808.1|1807.8|1807.8|1807.5|1808.1|1807.8|1807.7|1807.4|30
1701327000000|2023-11-30 06:50:00|1807.7|1807.4|1807.6|1807.3|1807.8|1807.5|1807.3|1807|53
1701327300000|2023-11-30 06:55:00|1807.5|1807.2|1807.5|1807.2|1807.7|1807.4|1807.3|1807|90
1701327600000|2023-11-30 07:00:00|1807.4|1807.1|1807.3|1807|1807.5|1807.2|1806.9|1806.6|130
1701327900000|2023-11-30 07:05:00|1807.4|1807.1|1806.8|1806.5|1807.8|1807.5|1806.7|1806.4|95
1701328200000|2023-11-30 07:10:00|1806.9|1806.6|1806.7|1806.4|1807|1806.7|1806.7|1806.4|33
1701328500000|2023-11-30 07:15:00|1806.8|1806.5|1807.2|1806.9|1807.2|1806.9|1806.4|1806.1|61
1701328800000|2023-11-30 07:20:00|1807.1|1806.8|1806.9|1806.6|1807.5|1807.2|1806.8|1806.5|61
1701329100000|2023-11-30 07:25:00|1807|1806.7|1806.9|1806.6|1807.2|1806.9|1806.7|1806.4|22
1701329400000|2023-11-30 07:30:00|1806.8|1806.5|1805.7|1805.4|1806.8|1806.5|1805.6|1805.3|129
1701329700000|2023-11-30 07:35:00|1805.8|1805.5|1806.1|1805.8|1806.2|1805.9|1805.7|1805.4|24
1701330000000|2023-11-30 07:40:00|1806|1805.7|1804.7|1804.4|1806|1805.7|1804.7|1804.4|50
1701330300000|2023-11-30 07:45:00|1804.8|1804.5|1805.1|1804.8|1805.3|1805|1804.2|1803.9|251
1701330600000|2023-11-30 07:50:00|1805.2|1804.9|1804.7|1804.4|1805.3|1805|1804.7|1804.4|145
1701330900000|2023-11-30 07:55:00|1804.8|1804.5|1805.3|1805|1805.3|1805|1804.5|1804.2|156
1701331200000|2023-11-30 08:00:00|1805|1804.7|1805.5|1805.2|1806.4|1806.1|1804.8|1804.5|273
1701331500000|2023-11-30 08:05:00|1805.7|1805.4|1805.4|1805.1|1806.1|1805.8|1805.3|1805|143
1701331800000|2023-11-30 08:10:00|1805.5|1805.2|1803.9|1803.6|1805.6|1805.3|1803.8|1803.5|160
1701332100000|2023-11-30 08:15:00|1804|1803.7|1804.7|1804.4|1804.9|1804.6|1804|1803.7|145
1701332400000|2023-11-30 08:20:00|1804.8|1804.5|1804|1803.7|1804.9|1804.6|1803.5|1803.2|196
1701332700000|2023-11-30 08:25:00|1804.1|1803.8|1803.5|1803.2|1804.1|1803.8|1803.4|1803.1|91
1701333000000|2023-11-30 08:30:00|1803.6|1803.3|1803.6|1803.3|1804.2|1803.9|1803.5|1803.2|155
1701333300000|2023-11-30 08:35:00|1803.5|1803.2|1802|1801.7|1803.9|1803.6|1801.9|1801.6|128
1701333600000|2023-11-30 08:40:00|1801.9|1801.6|1800.2|1799.9|1802.1|1801.8|1800.2|1799.9|403
1701333900000|2023-11-30 08:45:00|1800.3|1800|1799.2|1798.9|1800.6|1800.3|1799.1|1798.8|343
1701334200000|2023-11-30 08:50:00|1799.3|1799|1800|1799.7|1800.2|1799.9|1798.6|1798.3|344
1701334500000|2023-11-30 08:55:00|1799.9|1799.6|1800.1|1799.8|1800.1|1799.8|1799.6|1799.3|195
1701334800000|2023-11-30 09:00:00|1800.2|1799.9|1802|1801.7|1802.8|1802.5|1800.1|1799.8|452
1701335100000|2023-11-30 09:05:00|1802.1|1801.8|1803.5|1803.2|1804.1|1803.8|1802|1801.7|302
1701335400000|2023-11-30 09:10:00|1803.4|1803.1|1804.5|1804.2|1804.6|1804.3|1803.2|1802.9|168
1701335700000|2023-11-30 09:15:00|1804.6|1804.3|1804.9|1804.6|1805.2|1804.9|1804.6|1804.3|209
1701336000000|2023-11-30 09:20:00|1804.8|1804.5|1805.3|1805|1806.3|1806|1804.8|1804.5|408
1701336300000|2023-11-30 09:25:00|1805.2|1804.9|1805.1|1804.8|1805.4|1805.1|1804.8|1804.5|125
1701336600000|2023-11-30 09:30:00|1805.2|1804.9|1804.4|1804.1|1805.5|1805.2|1804.4|1804.1|154
1701336900000|2023-11-30 09:35:00|1804.5|1804.2|1803.9|1803.6|1804.9|1804.6|1803.9|1803.6|101
1701337200000|2023-11-30 09:40:00|1803.8|1803.5|1804.3|1804|1804.3|1804|1803.6|1803.3|174
1701337500000|2023-11-30 09:45:00|1804.2|1803.9|1804.2|1803.9|1804.5|1804.2|1803.7|1803.4|123
1701337800000|2023-11-30 09:50:00|1804.1|1803.8|1804.8|1804.5|1805.1|1804.8|1803.8|1803.5|231
1701338100000|2023-11-30 09:55:00|1804.7|1804.4|1804.5|1804.2|1804.9|1804.6|1804.2|1803.9|132
1701338400000|2023-11-30 10:00:00|1804.6|1804.3|1804.5|1804.2|1805.6|1805.3|1804.2|1803.9|166
1701338700000|2023-11-30 10:05:00|1804.4|1804.1|1804.6|1804.3|1804.9|1804.6|1804.2|1803.9|87
1701339000000|2023-11-30 10:10:00|1804.7|1804.4|1804.8|1804.5|1805.2|1804.9|1804.6|1804.3|92
1701339300000|2023-11-30 10:15:00|1804.9|1804.6|1804.4|1804.1|1804.9|1804.6|1803.8|1803.5|122
1701339600000|2023-11-30 10:20:00|1804.3|1804|1804.5|1804.2|1804.8|1804.5|1804.2|1803.9|112
1701339900000|2023-11-30 10:25:00|1804.6|1804.3|1804.5|1804.2|1804.8|1804.5|1803.7|1803.4|224
1701340200000|2023-11-30 10:30:00|1804.4|1804.1|1806.7|1806.4|1806.7|1806.4|1804.3|1804|240
1701340500000|2023-11-30 10:35:00|1806.6|1806.3|1806.6|1806.3|1807.4|1807.1|1805.9|1805.6|163
1701340800000|2023-11-30 10:40:00|1806.5|1806.2|1805.8|1805.5|1807|1806.7|1805.8|1805.5|138
1701341100000|2023-11-30 10:45:00|1805.9|1805.6|1806.9|1806.6|1807.2|1806.9|1805.8|1805.5|241
1701341400000|2023-11-30 10:50:00|1806.8|1806.5|1807.3|1807|1807.3|1807|1806.3|1806|157
1701341700000|2023-11-30 10:55:00|1807.2|1806.9|1807.4|1807.1|1807.7|1807.4|1807|1806.7|348
1701342000000|2023-11-30 11:00:00|1807.5|1807.2|1807.5|1807.2|1807.9|1807.6|1807.2|1806.9|330
1701342300000|2023-11-30 11:05:00|1807.4|1807.1|1807.4|1807.1|1808|1807.7|1807.4|1807.1|126
1701342600000|2023-11-30 11:10:00|1807.5|1807.2|1807.3|1807|1807.6|1807.3|1807.2|1806.9|123
1701342900000|2023-11-30 11:15:00|1807.2|1806.9|1806.2|1805.9|1807.5|1807.2|1805.7|1805.4|210
1701343200000|2023-11-30 11:20:00|1806.1|1805.8|1806.1|1805.8|1806.1|1805.8|1805.5|1805.2|133
1701343500000|2023-11-30 11:25:00|1806.2|1805.9|1807|1806.7|1807|1806.7|1806.1|1805.8|89
1701343800000|2023-11-30 11:30:00|1806.9|1806.6|1806.3|1806|1806.9|1806.6|1806.1|1805.8|105
1701344100000|2023-11-30 11:35:00|1806.2|1805.9|1806.3|1806|1806.6|1806.3|1805.8|1805.5|86
1701344400000|2023-11-30 11:40:00|1806.2|1805.9|1806.2|1805.9|1806.6|1806.3|1805.8|1805.5|104
1701344700000|2023-11-30 11:45:00|1806.1|1805.8|1806.1|1805.8|1806.3|1806|1805.8|1805.5|93
1701345000000|2023-11-30 11:50:00|1806|1805.7|1806|1805.7|1806.3|1806|1805.8|1805.5|98
1701345300000|2023-11-30 11:55:00|1805.9|1805.6|1804.6|1804.3|1806.2|1805.9|1804.5|1804.2|135
1701345600000|2023-11-30 12:00:00|1804.7|1804.4|1805.9|1805.6|1806|1805.7|1804.6|1804.3|267
1701345900000|2023-11-30 12:05:00|1806|1805.7|1805.6|1805.3|1806.3|1806|1804.8|1804.5|321
1701346200000|2023-11-30 12:10:00|1805.7|1805.4|1805.6|1805.3|1805.8|1805.5|1804.9|1804.6|145
1701346500000|2023-11-30 12:15:00|1805.5|1805.2|1805.4|1805.1|1805.7|1805.4|1804.9|1804.6|265
1701346800000|2023-11-30 12:20:00|1805.2|1804.9|1805.7|1805.4|1805.9|1805.6|1804.8|1804.5|244
1701347100000|2023-11-30 12:25:00|1805.8|1805.5|1806.1|1805.8|1806.1|1805.8|1805.7|1805.4|116
1701347400000|2023-11-30 12:30:00|1806|1805.7|1809.9|1809.6|1810.5|1810.2|1805.7|1805.4|1321
1701347700000|2023-11-30 12:35:00|1809.7|1809.4|1810|1809.7|1811|1810.7|1809.6|1809.3|587
1701348000000|2023-11-30 12:40:00|1810.1|1809.8|1810.8|1810.5|1810.9|1810.6|1810.1|1809.8|255
1701348300000|2023-11-30 12:45:00|1810.7|1810.4|1811.8|1811.5|1811.9|1811.6|1810.7|1810.4|348
1701348600000|2023-11-30 12:50:00|1811.7|1811.4|1811.2|1810.9|1811.8|1811.5|1811|1810.7|263
1701348900000|2023-11-30 12:55:00|1811|1810.7|1810.3|1810|1811.6|1811.3|1810.3|1810|310
1701349200000|2023-11-30 13:00:00|1810.4|1810.1|1811|1810.7|1812|1811.7|1810.3|1810|808
1701349500000|2023-11-30 13:05:00|1810.9|1810.6|1812.4|1812.1|1812.4|1812.1|1810.8|1810.5|259
1701349800000|2023-11-30 13:10:00|1812.6|1812.3|1812.6|1812.3|1812.7|1812.4|1812.2|1811.9|392
1701350100000|2023-11-30 13:15:00|1812.7|1812.4|1812.6|1812.3|1812.7|1812.4|1812|1811.7|1031
1701350400000|2023-11-30 13:20:00|1812.7|1812.4|1812.1|1811.8|1812.7|1812.4|1811.6|1811.3|566
1701350700000|2023-11-30 13:25:00|1812.2|1811.9|1812.5|1812.2|1813.3|1813|1811.8|1811.5|677
1701351000000|2023-11-30 13:30:00|1812.6|1812.3|1811.3|1811|1815.6|1815.3|1808.4|1808.1|4378
1701351300000|2023-11-30 13:35:00|1811.4|1811.1|1814.2|1813.9|1814.6|1814.3|1811.2|1810.9|966
1701351600000|2023-11-30 13:40:00|1814|1813.7|1813.6|1813.3|1814.2|1813.9|1812|1811.7|1049
1701351900000|2023-11-30 13:45:00|1813.7|1813.4|1815.6|1815.3|1818.1|1817.8|1812.7|1812.4|1894
1701352200000|2023-11-30 13:50:00|1815.5|1815.2|1812.4|1812.1|1815.7|1815.4|1811.7|1811.4|1418
1701352500000|2023-11-30 13:55:00|1812.2|1811.9|1811.9|1811.6|1812.5|1812.2|1810.6|1810.3|840
1701352800000|2023-11-30 14:00:00|1811.8|1811.5|1812.4|1812.1|1812.7|1812.4|1809.5|1809.2|2048
1701353100000|2023-11-30 14:05:00|1812.5|1812.2|1811.7|1811.4|1814.5|1814.2|1810.4|1810.1|1257
1701353400000|2023-11-30 14:10:00|1811.5|1811.2|1812.6|1812.3|1814.5|1814.2|1810.7|1810.4|813
1701353700000|2023-11-30 14:15:00|1812.5|1812.2|1810.3|1810|1812.9|1812.6|1809.5|1809.2|780
1701354000000|2023-11-30 14:20:00|1810.6|1810.3|1811.3|1811|1812.5|1812.2|1810.4|1810.1|686
1701354300000|2023-11-30 14:25:00|1811.2|1810.9|1814.1|1813.8|1814.7|1814.4|1810.1|1809.8|1198
1701354600000|2023-11-30 14:30:00|1813.9|1813.6|1807.8|1807.5|1817.9|1817.6|1807.4|1807.1|11698
1701354900000|2023-11-30 14:35:00|1807.9|1807.6|1805.6|1805.3|1809|1808.7|1804.5|1804.2|7011
1701355200000|2023-11-30 14:40:00|1805.5|1805.2|1808.5|1808.2|1808.5|1808.2|1801.4|1801.1|6696
1701355500000|2023-11-30 14:45:00|1808.4|1808.1|1805.4|1805.1|1808.4|1808.1|1803.9|1803.6|6529
1701355800000|2023-11-30 14:50:00|1805.3|1805|1812.1|1811.8|1813.1|1812.8|1804.9|1804.6|5044
1701356100000|2023-11-30 14:55:00|1812.2|1811.9|1814.1|1813.8|1814.2|1813.9|1810.7|1810.4|2329
1701356400000|2023-11-30 15:00:00|1814.2|1813.9|1810.1|1809.8|1814.9|1814.6|1809.5|1809.2|4830
1701356700000|2023-11-30 15:05:00|1810|1809.7|1812.6|1812.3|1814|1813.7|1809.8|1809.5|2398
1701357000000|2023-11-30 15:10:00|1812.7|1812.4|1816|1815.7|1816.7|1816.4|1811.2|1810.9|2682
1701357300000|2023-11-30 15:15:00|1816.1|1815.8|1814|1813.7|1816.1|1815.8|1813.2|1812.9|2556
1701357600000|2023-11-30 15:20:00|1814.1|1813.8|1815.9|1815.6|1817.7|1817.4|1813.8|1813.5|2005
1701357900000|2023-11-30 15:25:00|1816|1815.7|1814.8|1814.5|1817.1|1816.8|1814.7|1814.4|1345
1701358200000|2023-11-30 15:30:00|1814.9|1814.6|1816.3|1816|1816.7|1816.4|1813.8|1813.5|1595
1701358500000|2023-11-30 15:35:00|1816.2|1815.9|1810.9|1810.6|1816.2|1815.9|1809.6|1809.3|2306
1701358800000|2023-11-30 15:40:00|1811.1|1810.8|1812.4|1812.1|1812.8|1812.5|1809.6|1809.3|2041
1701359100000|2023-11-30 15:45:00|1812.3|1812|1810.8|1810.5|1812.5|1812.2|1808.9|1808.6|1492
1701359400000|2023-11-30 15:50:00|1810.9|1810.6|1812.7|1812.4|1813.9|1813.6|1810.3|1810|2020
1701359700000|2023-11-30 15:55:00|1812.9|1812.6|1816.9|1816.6|1817.1|1816.8|1812.6|1812.3|1649
1701360000000|2023-11-30 16:00:00|1816.8|1816.5|1818.5|1818.2|1819.9|1819.6|1816.7|1816.4|3738
1701360300000|2023-11-30 16:05:00|1818.6|1818.3|1816.4|1816.1|1819|1818.7|1816.1|1815.8|2263
1701360600000|2023-11-30 16:10:00|1816.5|1816.2|1817.3|1817|1817.5|1817.2|1815.5|1815.2|1362
1701360900000|2023-11-30 16:15:00|1817.2|1816.9|1813.3|1813|1817.5|1817.2|1813|1812.7|1203
1701361200000|2023-11-30 16:20:00|1813.4|1813.1|1814.3|1814|1814.6|1814.3|1812.1|1811.8|1625
1701361500000|2023-11-30 16:25:00|1814.2|1813.9|1812.9|1812.6|1815.9|1815.6|1812.4|1812.1|1209
1701361800000|2023-11-30 16:30:00|1812.8|1812.5|1812.9|1812.6|1814.6|1814.3|1811.1|1810.8|1785
1701362100000|2023-11-30 16:35:00|1812.8|1812.5|1812.3|1812|1813.8|1813.5|1812.1|1811.8|977
1701362400000|2023-11-30 16:40:00|1812.2|1811.9|1811.3|1811|1813|1812.7|1811.2|1810.9|1130
1701362700000|2023-11-30 16:45:00|1811.5|1811.2|1809.8|1809.5|1811.7|1811.4|1807.9|1807.6|4058
1701363000000|2023-11-30 16:50:00|1809.7|1809.4|1809.3|1809|1810.9|1810.6|1809.3|1809|823
1701363300000|2023-11-30 16:55:00|1809.4|1809.1|1806.7|1806.4|1809.9|1809.6|1806.7|1806.4|1419
1701363600000|2023-11-30 17:00:00|1806.8|1806.5|1810|1809.7|1810.2|1809.9|1805.9|1805.6|2160
1701363900000|2023-11-30 17:05:00|1809.9|1809.6|1809.7|1809.4|1810.2|1809.9|1808.9|1808.6|740
1701364200000|2023-11-30 17:10:00|1809.6|1809.3|1809|1808.7|1809.8|1809.5|1807.9|1807.6|765
1701364500000|2023-11-30 17:15:00|1809.1|1808.8|1807.2|1806.9|1809.4|1809.1|1806.9|1806.6|992
1701364800000|2023-11-30 17:20:00|1807.1|1806.8|1805.2|1804.9|1807.1|1806.8|1804.9|1804.6|2292
1701365100000|2023-11-30 17:25:00|1805.3|1805|1805.1|1804.8|1806.6|1806.3|1804.1|1803.8|1709
1701365400000|2023-11-30 17:30:00|1804.9|1804.6|1805.2|1804.9|1806.4|1806.1|1804|1803.7|1257
1701365700000|2023-11-30 17:35:00|1805.3|1805|1805.9|1805.6|1806.7|1806.4|1805.2|1804.9|857
1701366000000|2023-11-30 17:40:00|1806|1805.7|1809.2|1808.9|1809.3|1809|1805.9|1805.6|1473
1701366300000|2023-11-30 17:45:00|1809.1|1808.8|1808.2|1807.9|1809.1|1808.8|1807.7|1807.4|677
1701366600000|2023-11-30 17:50:00|1808.4|1808.1|1809.2|1808.9|1809.3|1809|1808|1807.7|722
1701366900000|2023-11-30 17:55:00|1809.3|1809|1808.7|1808.4|1809.4|1809.1|1808|1807.7|543
1701367200000|2023-11-30 18:00:00|1808.6|1808.3|1808.1|1807.8|1809.1|1808.8|1807.9|1807.6|661
1701367500000|2023-11-30 18:05:00|1808|1807.7|1806.5|1806.2|1808.3|1808|1805.8|1805.5|927
1701367800000|2023-11-30 18:10:00|1806.6|1806.3|1808.2|1807.9|1808.5|1808.2|1806.4|1806.1|651
1701368100000|2023-11-30 18:15:00|1808.3|1808|1809.6|1809.3|1809.8|1809.5|1808.3|1808|628
1701368400000|2023-11-30 18:20:00|1809.7|1809.4|1810.2|1809.9|1811.6|1811.3|1809.6|1809.3|1242
1701368700000|2023-11-30 18:25:00|1810.3|1810|1808.2|1807.9|1810.9|1810.6|1807.9|1807.6|660
1701369000000|2023-11-30 18:30:00|1808.3|1808|1808.7|1808.4|1809|1808.7|1806.5|1806.2|886
1701369300000|2023-11-30 18:35:00|1808.8|1808.5|1808.8|1808.5|1809.4|1809.1|1808.1|1807.8|917
1701369600000|2023-11-30 18:40:00|1808.9|1808.6|1808.4|1808.1|1809.4|1809.1|1808.3|1808|564
1701369900000|2023-11-30 18:45:00|1808.5|1808.2|1808.3|1808|1809|1808.7|1807.9|1807.6|464
1701370200000|2023-11-30 18:50:00|1808.2|1807.9|1807.2|1806.9|1808.7|1808.4|1806.4|1806.1|715
1701370500000|2023-11-30 18:55:00|1807.1|1806.8|1808.4|1808.1|1808.6|1808.3|1806.9|1806.6|492
1701370800000|2023-11-30 19:00:00|1808.5|1808.2|1809.1|1808.8|1809.6|1809.3|1808.2|1807.9|610
1701371100000|2023-11-30 19:05:00|1809.2|1808.9|1809.6|1809.3|1809.7|1809.4|1808.2|1807.9|1080
1701371400000|2023-11-30 19:10:00|1809.7|1809.4|1810|1809.7|1810.4|1810.1|1809.1|1808.8|727
1701371700000|2023-11-30 19:15:00|1810.1|1809.8|1810.3|1810|1810.5|1810.2|1809.2|1808.9|602
1701372000000|2023-11-30 19:20:00|1810.1|1809.8|1810|1809.7|1810.7|1810.4|1809.2|1808.9|596
1701372300000|2023-11-30 19:25:00|1809.9|1809.6|1809.7|1809.4|1810.3|1810|1809.3|1809|505
1701372600000|2023-11-30 19:30:00|1809.8|1809.5|1810.8|1810.5|1810.9|1810.6|1809.2|1808.9|699
1701372900000|2023-11-30 19:35:00|1810.9|1810.6|1811|1810.7|1811.1|1810.8|1810.4|1810.1|541
1701373200000|2023-11-30 19:40:00|1810.9|1810.6|1812.2|1811.9|1812.4|1812.1|1810.8|1810.5|889
1701373500000|2023-11-30 19:45:00|1812.3|1812|1812.4|1812.1|1812.5|1812.2|1811.5|1811.2|763
1701373800000|2023-11-30 19:50:00|1812.6|1812.3|1812.7|1812.4|1813.1|1812.8|1812.1|1811.8|619
1701374100000|2023-11-30 19:55:00|1812.8|1812.5|1812.8|1812.5|1813|1812.7|1812.1|1811.8|531
1701374400000|2023-11-30 20:00:00|1812.9|1812.6|1811.4|1811.1|1812.9|1812.6|1811.3|1811|703
1701374700000|2023-11-30 20:05:00|1811.3|1811|1810.1|1809.8|1811.3|1811|1809.9|1809.6|867
1701375000000|2023-11-30 20:10:00|1810.2|1809.9|1810|1809.7|1810.8|1810.5|1809.6|1809.3|988
1701375300000|2023-11-30 20:15:00|1809.9|1809.6|1808.9|1808.6|1810.1|1809.8|1808.4|1808.1|2554
1701375600000|2023-11-30 20:20:00|1808.8|1808.5|1807.8|1807.5|1809.6|1809.3|1807.4|1807.1|861
1701375900000|2023-11-30 20:25:00|1807.7|1807.4|1806.5|1806.2|1807.9|1807.6|1806|1805.7|855
1701376200000|2023-11-30 20:30:00|1806.6|1806.3|1806.6|1806.3|1807.1|1806.8|1806.1|1805.8|731
1701376500000|2023-11-30 20:35:00|1806.5|1806.2|1805.9|1805.6|1806.7|1806.4|1805.5|1805.2|736
1701376800000|2023-11-30 20:40:00|1805.8|1805.5|1807.2|1806.9|1807.4|1807.1|1805.8|1805.5|1544
1701377100000|2023-11-30 20:45:00|1807.1|1806.8|1806.7|1806.4|1808.9|1808.6|1806.2|1805.9|2348
1701377400000|2023-11-30 20:50:00|1806.6|1806.3|1808|1807.7|1809.1|1808.8|1806.6|1806.3|4749
1701377700000|2023-11-30 20:55:00|1808.1|1807.8|1809.3|1809|1811.3|1811|1808.1|1807.8|22178
1701378000000|2023-11-30 21:00:00|1809.2|1808.9|1808.9|1808.6|1810.1|1809.8|1808.6|1808.3|5889
1701378300000|2023-11-30 21:05:00|1808.8|1808.5|1808.9|1808.6|1809.5|1809.2|1808.7|1808.4|1425
1701378600000|2023-11-30 21:10:00|1809|1808.7|1809|1808.7|1809.4|1809.1|1808.7|1808.4|931
1701378900000|2023-11-30 21:15:00|1809.3|1809|1809.5|1809.2|1809.6|1809.3|1808.8|1808.5|630
1701379200000|2023-11-30 21:20:00|1809.4|1809.1|1809.2|1808.9|1809.6|1809.3|1809.2|1808.9|158
1701379500000|2023-11-30 21:25:00|1809.3|1809|1809.3|1809|1809.4|1809.1|1809|1808.7|116
1701379800000|2023-11-30 21:30:00|1809.4|1809.1|1808.9|1808.6|1809.5|1809.2|1808.9|1808.6|166
1701380100000|2023-11-30 21:35:00|1809|1808.7|1809.2|1808.9|1809.4|1809.1|1808.6|1808.3|473
1701380400000|2023-11-30 21:40:00|1809.3|1809|1809.4|1809.1|1809.6|1809.3|1809.1|1808.8|136
1701380700000|2023-11-30 21:45:00|1809.2|1808.9|1808.9|1808.6|1809.5|1809.2|1808.7|1808.4|469
1701381000000|2023-11-30 21:50:00|1809|1808.7|1808.7|1808.4|1809.1|1808.8|1808.7|1808.4|90
1701381300000|2023-11-30 21:55:00|1808.8|1808.5|1808.9|1808.1|1809|1808.7|1808.6|1808.1|123
1701381600000|2023-11-30 22:00:00|1808.8|1808|1808.8|1808|1808.8|1808|1808.7|1807.9|0
1701381900000|2023-11-30 22:05:00|1808.9|1808.1|1808.9|1808.1|1809|1808.2|1808.9|1808.1|0
1701382200000|2023-11-30 22:10:00|1809|1808.2|1809.2|1808.4|1809.2|1808.4|1809|1808.2|0
1701382500000|2023-11-30 22:15:00|1809.1|1808.3|1809.1|1808.3|1809.2|1808.4|1809.1|1808.3|0
1701382800000|2023-11-30 22:20:00|1809.2|1808.4|1809.1|1808.3|1809.2|1808.4|1809.1|1808.3|0
1701383100000|2023-11-30 22:25:00|1809.2|1808.4|1809.2|1808.4|1809.2|1808.4|1809.2|1808.4|0
1701383400000|2023-11-30 22:30:00|1809.1|1808.3|1809|1808.2|1809.1|1808.3|1809|1808.2|0
1701383700000|2023-11-30 22:35:00|1808.9|1808.1|1808.7|1807.9|1808.9|1808.1|1808.6|1807.8|0
1701384000000|2023-11-30 22:40:00|1808.8|1808|1808.8|1808|1808.9|1808.1|1808.8|1808|0
1701384900000|2023-11-30 22:55:00|1808.9|1808.1|1808.7|1807.9|1808.9|1808.1|1808.7|1807.9|0
1701385200000|2023-11-30 23:00:00|1808.6|1808.3|1808.7|1808.4|1808.8|1808.5|1808.1|1807.8|98
1701385500000|2023-11-30 23:05:00|1808.6|1808.3|1809.6|1809.3|1809.6|1809.3|1808.6|1808.3|102
1701385800000|2023-11-30 23:10:00|1809.7|1809.4|1809.5|1809.2|1809.9|1809.6|1809.2|1808.9|178
1701386100000|2023-11-30 23:15:00|1809.6|1809.3|1809.8|1809.5|1809.9|1809.6|1809.5|1809.2|79
1701386400000|2023-11-30 23:20:00|1809.9|1809.6|1810.1|1809.8|1810.1|1809.8|1809.6|1809.3|105
1701386700000|2023-11-30 23:25:00|1810.2|1809.9|1810.4|1810.1|1810.6|1810.3|1810.1|1809.8|111
1701387000000|2023-11-30 23:30:00|1810.3|1810|1809.7|1809.4|1810.4|1810.1|1809.7|1809.4|60
1701387300000|2023-11-30 23:35:00|1809.8|1809.5|1810.4|1810.1|1810.4|1810.1|1809.8|1809.5|116
1701387600000|2023-11-30 23:40:00|1810.3|1810|1810.4|1810.1|1810.5|1810.2|1810.1|1809.8|37
1701387900000|2023-11-30 23:45:00|1810.3|1810|1810.5|1810.2|1810.5|1810.2|1810.2|1809.9|40
1701388200000|2023-11-30 23:50:00|1810.6|1810.3|1810.6|1810.3|1810.9|1810.6|1810.5|1810.2|83
1701388500000|2023-11-30 23:55:00|1810.7|1810.4|1810.9|1810.6|1810.9|1810.6|1810.6|1810.3|74
1701388800000|2023-12-01 00:00:00|1810.8|1810.5|1810.2|1809.9|1810.8|1810.5|1810.1|1809.8|87
1701389100000|2023-12-01 00:05:00|1810.3|1810|1810.6|1810.3|1810.6|1810.3|1810.1|1809.8|22
1701389400000|2023-12-01 00:10:00|1810.7|1810.4|1811|1810.7|1811|1810.7|1810.5|1810.2|22
1701389700000|2023-12-01 00:15:00|1810.9|1810.6|1811.3|1811|1811.4|1811.1|1810.6|1810.3|154
1701390000000|2023-12-01 00:20:00|1811.2|1810.9|1811.2|1810.9|1811.3|1811|1811.1|1810.8|27
1701390300000|2023-12-01 00:25:00|1811.1|1810.8|1811.1|1810.8|1811.4|1811.1|1811|1810.7|23
1701390600000|2023-12-01 00:30:00|1811|1810.7|1811|1810.7|1811.2|1810.9|1811|1810.7|21
1701390900000|2023-12-01 00:35:00|1811.1|1810.8|1811|1810.7|1811.2|1810.9|1810.8|1810.5|56
1701391200000|2023-12-01 00:40:00|1810.9|1810.6|1811.1|1810.8|1811.3|1811|1810.9|1810.6|60
1701391500000|2023-12-01 00:45:00|1811|1810.7|1810.3|1810|1811.1|1810.8|1810.1|1809.8|86
1701391800000|2023-12-01 00:50:00|1810.2|1809.9|1810.4|1810.1|1810.5|1810.2|1810|1809.7|32
1701392100000|2023-12-01 00:55:00|1810.3|1810|1810|1809.7|1810.4|1810.1|1809.9|1809.6|55
1701392400000|2023-12-01 01:00:00|1809.9|1809.6|1809.9|1809.6|1810.1|1809.8|1809.7|1809.4|54
1701392700000|2023-12-01 01:05:00|1809.8|1809.5|1809.4|1809.1|1810|1809.7|1809.3|1809|71
1701393000000|2023-12-01 01:10:00|1809.5|1809.2|1809.5|1809.2|1809.8|1809.5|1809.3|1809|16
1701393300000|2023-12-01 01:15:00|1809.4|1809.1|1809.7|1809.4|1809.7|1809.4|1809.3|1809|19
1701393600000|2023-12-01 01:20:00|1809.8|1809.5|1809.3|1809|1809.8|1809.5|1809.2|1808.9|11
1701393900000|2023-12-01 01:25:00|1809.4|1809.1|1809.2|1808.9|1809.5|1809.2|1809.2|1808.9|28
1701394200000|2023-12-01 01:30:00|1809.1|1808.8|1809.3|1809|1809.5|1809.2|1809|1808.7|26
1701394500000|2023-12-01 01:35:00|1809.4|1809.1|1809.8|1809.5|1810|1809.7|1809.3|1809|10
1701394800000|2023-12-01 01:40:00|1809.9|1809.6|1809.7|1809.4|1810.1|1809.8|1809.7|1809.4|18
1701395100000|2023-12-01 01:45:00|1810.2|1809.9|1809.8|1809.5|1810.2|1809.9|1809.7|1809.4|68
1701395400000|2023-12-01 01:50:00|1809.9|1809.6|1810.2|1809.9|1810.5|1810.2|1809.7|1809.4|28
1701395700000|2023-12-01 01:55:00|1810.1|1809.8|1809.9|1809.6|1810.2|1809.9|1809.9|1809.6|16
1701396000000|2023-12-01 02:00:00|1810|1809.7|1810.2|1809.9|1810.3|1810|1809.8|1809.5|20
1701396300000|2023-12-01 02:05:00|1810.3|1810|1810.1|1809.8|1810.4|1810.1|1810.1|1809.8|11
1701396600000|2023-12-01 02:10:00|1810.2|1809.9|1809.9|1809.6|1810.2|1809.9|1809.9|1809.6|12
1701396900000|2023-12-01 02:15:00|1810|1809.7|1810.1|1809.8|1810.1|1809.8|1809.7|1809.4|12
1701397200000|2023-12-01 02:20:00|1810|1809.7|1810.3|1810|1810.3|1810|1810|1809.7|23
1701397500000|2023-12-01 02:25:00|1810.4|1810.1|1810.5|1810.2|1810.6|1810.3|1810.3|1810|58
1701397800000|2023-12-01 02:30:00|1810.6|1810.3|1812.1|1811.8|1812.4|1812.1|1810.5|1810.2|117
1701398100000|2023-12-01 02:35:00|1812|1811.7|1812.6|1812.3|1812.6|1812.3|1812|1811.7|50
1701398400000|2023-12-01 02:40:00|1812.7|1812.4|1813.1|1812.8|1813.1|1812.8|1812.6|1812.3|51
1701398700000|2023-12-01 02:45:00|1813|1812.7|1812.4|1812.1|1813|1812.7|1812.4|1812.1|57
1701399000000|2023-12-01 02:50:00|1812.5|1812.2|1812.5|1812.2|1812.6|1812.3|1812.4|1812.1|19
1701399300000|2023-12-01 02:55:00|1812.6|1812.3|1812.3|1812|1812.6|1812.3|1812.2|1811.9|25
1701399600000|2023-12-01 03:00:00|1812.4|1812.1|1811.7|1811.4|1812.4|1812.1|1811.7|1811.4|26
1701399900000|2023-12-01 03:05:00|1811.6|1811.3|1812|1811.7|1812|1811.7|1811.6|1811.3|11
1701400200000|2023-12-01 03:10:00|1811.9|1811.6|1812.5|1812.2|1812.5|1812.2|1811.9|1811.6|88
1701400500000|2023-12-01 03:15:00|1812.4|1812.1|1812.3|1812|1812.5|1812.2|1812.3|1812|15
1701400800000|2023-12-01 03:20:00|1812.2|1811.9|1812.2|1811.9|1812.5|1812.2|1812.1|1811.8|34
1701401100000|2023-12-01 03:25:00|1812.3|1812|1812.3|1812|1812.4|1812.1|1812.2|1811.9|9
1701401400000|2023-12-01 03:30:00|1812.4|1812.1|1811.9|1811.6|1812.4|1812.1|1811.7|1811.4|32
1701401700000|2023-12-01 03:35:00|1811.8|1811.5|1811.2|1810.9|1811.9|1811.6|1811.2|1810.9|42
1701402000000|2023-12-01 03:40:00|1811.3|1811|1810.8|1810.5|1811.5|1811.2|1810.6|1810.3|45
1701402300000|2023-12-01 03:45:00|1810.9|1810.6|1810.5|1810.2|1811.2|1810.9|1810.5|1810.2|40
1701402600000|2023-12-01 03:50:00|1810.4|1810.1|1810.2|1809.9|1810.4|1810.1|1809.8|1809.5|51
1701402900000|2023-12-01 03:55:00|1810.3|1810|1811|1810.7|1811|1810.7|1810.3|1810|21
1701403200000|2023-12-01 04:00:00|1810.9|1810.6|1810.8|1810.5|1810.9|1810.6|1810.7|1810.4|12
1701403500000|2023-12-01 04:05:00|1810.9|1810.6|1810.9|1810.6|1811.1|1810.8|1810.8|1810.5|16
1701403800000|2023-12-01 04:10:00|1811|1810.7|1811.3|1811|1811.3|1811|1810.9|1810.6|19
1701404100000|2023-12-01 04:15:00|1811.2|1810.9|1811.2|1810.9|1811.3|1811|1811.2|1810.9|8
1701404400000|2023-12-01 04:20:00|1811.3|1811|1812|1811.7|1812.1|1811.8|1811.3|1811|38
1701404700000|2023-12-01 04:25:00|1811.9|1811.6|1811.6|1811.3|1812|1811.7|1811.6|1811.3|18
1701405000000|2023-12-01 04:30:00|1811.7|1811.4|1811.8|1811.5|1811.8|1811.5|1811.6|1811.3|8
1701405300000|2023-12-01 04:35:00|1811.7|1811.4|1811.6|1811.3|1811.8|1811.5|1811.4|1811.1|10
1701405600000|2023-12-01 04:40:00|1811.7|1811.4|1811.8|1811.5|1811.9|1811.6|1811.6|1811.3|10
1701405900000|2023-12-01 04:45:00|1811.7|1811.4|1811.8|1811.5|1812|1811.7|1811.7|1811.4|21
1701406200000|2023-12-01 04:50:00|1811.7|1811.4|1811.8|1811.5|1811.9|1811.6|1811.7|1811.4|6
1701406500000|2023-12-01 04:55:00|1811.7|1811.4|1811.6|1811.3|1811.8|1811.5|1811.6|1811.3|7
1701406800000|2023-12-01 05:00:00|1811.7|1811.4|1811.6|1811.3|1811.7|1811.4|1811.5|1811.2|17
1701407100000|2023-12-01 05:05:00|1811.4|1811.1|1810.9|1810.6|1811.4|1811.1|1810.5|1810.2|52
1701407400000|2023-12-01 05:10:00|1811|1810.7|1811.2|1810.9|1811.6|1811.3|1811|1810.7|47
1701407700000|2023-12-01 05:15:00|1811.3|1811|1811.4|1811.1|1811.5|1811.2|1811.1|1810.8|8
1701408000000|2023-12-01 05:20:00|1811.3|1811|1811.3|1811|1811.4|1811.1|1811.1|1810.8|11
1701408300000|2023-12-01 05:25:00|1811.4|1811.1|1811.5|1811.2|1811.6|1811.3|1811.4|1811.1|8
1701408600000|2023-12-01 05:30:00|1811.6|1811.3|1811.7|1811.4|1811.8|1811.5|1810.7|1810.4|35
1701408900000|2023-12-01 05:35:00|1811.6|1811.3|1812.1|1811.8|1812.4|1812.1|1811.6|1811.3|51
1701409200000|2023-12-01 05:40:00|1812.2|1811.9|1812.3|1812|1812.4|1812.1|1812|1811.7|18
1701409500000|2023-12-01 05:45:00|1812.2|1811.9|1812.6|1812.3|1812.9|1812.6|1812.2|1811.9|39
1701409800000|2023-12-01 05:50:00|1812.7|1812.4|1812.8|1812.5|1813|1812.7|1812.6|1812.3|50
1701410100000|2023-12-01 05:55:00|1812.7|1812.4|1812.5|1812.2|1812.9|1812.6|1812.4|1812.1|45
1701410400000|2023-12-01 06:00:00|1812.4|1812.1|1812.1|1811.8|1812.5|1812.2|1812.1|1811.8|39
1701410700000|2023-12-01 06:05:00|1812.2|1811.9|1812.1|1811.8|1812.3|1812|1811.9|1811.6|41
1701411000000|2023-12-01 06:10:00|1812.2|1811.9|1812.7|1812.4|1812.7|1812.4|1812|1811.7|130
1701411300000|2023-12-01 06:15:00|1812.6|1812.3|1812.8|1812.5|1812.8|1812.5|1812.4|1812.1|17
1701411600000|2023-12-01 06:20:00|1812.7|1812.4|1812.8|1812.5|1812.9|1812.6|1812.6|1812.3|13
1701411900000|2023-12-01 06:25:00|1812.7|1812.4|1811.9|1811.6|1812.8|1812.5|1811.9|1811.6|41
1701412200000|2023-12-01 06:30:00|1811.8|1811.5|1812.1|1811.8|1812.1|1811.8|1811.5|1811.2|21
1701412500000|2023-12-01 06:35:00|1812|1811.7|1811.7|1811.4|1812.2|1811.9|1811.7|1811.4|13
1701412800000|2023-12-01 06:40:00|1811.8|1811.5|1811.1|1810.8|1811.8|1811.5|1811.1|1810.8|25
1701413100000|2023-12-01 06:45:00|1811.2|1810.9|1811.2|1810.9|1811.4|1811.1|1811.1|1810.8|13
1701413400000|2023-12-01 06:50:00|1811.1|1810.8|1811.3|1811|1811.5|1811.2|1811.1|1810.8|35
1701413700000|2023-12-01 06:55:00|1811.2|1810.9|1811.4|1811.1|1811.5|1811.2|1811.1|1810.8|26
1701414000000|2023-12-01 07:00:00|1811.5|1811.2|1811.4|1811.1|1811.9|1811.6|1810.7|1810.4|178
1701414300000|2023-12-01 07:05:00|1811.5|1811.2|1811.1|1810.8|1811.5|1811.2|1811|1810.7|37
1701414600000|2023-12-01 07:10:00|1811|1810.7|1811|1810.7|1811.3|1811|1810.9|1810.6|50
1701414900000|2023-12-01 07:15:00|1811.1|1810.8|1811.1|1810.8|1811.4|1811.1|1811|1810.7|28
1701415200000|2023-12-01 07:20:00|1811.2|1810.9|1811|1810.7|1811.5|1811.2|1810.9|1810.6|60
1701415500000|2023-12-01 07:25:00|1811.1|1810.8|1810.7|1810.4|1811.3|1811|1810.7|1810.4|89
1701415800000|2023-12-01 07:30:00|1810.8|1810.5|1810.9|1810.6|1811.1|1810.8|1810.5|1810.2|57
1701416100000|2023-12-01 07:35:00|1811|1810.7|1811|1810.7|1811.2|1810.9|1810.8|1810.5|27
1701416400000|2023-12-01 07:40:00|1810.9|1810.6|1811.4|1811.1|1811.4|1811.1|1810.9|1810.6|34
1701416700000|2023-12-01 07:45:00|1811.3|1811|1811.3|1811|1811.7|1811.4|1811.1|1810.8|60
1701417000000|2023-12-01 07:50:00|1811.2|1810.9|1810.5|1810.2|1811.3|1811|1810.5|1810.2|41
1701417300000|2023-12-01 07:55:00|1810.6|1810.3|1810.6|1810.3|1810.8|1810.5|1810.3|1810|37
1701417600000|2023-12-01 08:00:00|1810.5|1810.2|1812|1811.7|1812.3|1812|1810.5|1810.2|230
1701417900000|2023-12-01 08:05:00|1811.9|1811.6|1812.7|1812.4|1813|1812.7|1811.8|1811.5|120
1701418200000|2023-12-01 08:10:00|1812.6|1812.3|1812.4|1812.1|1813.1|1812.8|1812.3|1812|135
1701418500000|2023-12-01 08:15:00|1812.5|1812.2|1813.6|1813.3|1813.7|1813.4|1812.2|1811.9|201
1701418800000|2023-12-01 08:20:00|1813.5|1813.2|1812.9|1812.6|1813.7|1813.4|1812.9|1812.6|123
1701419100000|2023-12-01 08:25:00|1813|1812.7|1812.2|1811.9|1813|1812.7|1811.9|1811.6|82
1701419400000|2023-12-01 08:30:00|1812.1|1811.8|1812.9|1812.6|1813.3|1813|1811.8|1811.5|109
1701419700000|2023-12-01 08:35:00|1812.8|1812.5|1814.8|1814.5|1815|1814.7|1812.7|1812.4|242
1701420000000|2023-12-01 08:40:00|1814.9|1814.6|1814.9|1814.6|1815.4|1815.1|1814.4|1814.1|262
1701420300000|2023-12-01 08:45:00|1815|1814.7|1816.1|1815.8|1816.1|1815.8|1814.8|1814.5|160
1701420600000|2023-12-01 08:50:00|1816|1815.7|1817.3|1817|1817.3|1817|1815.9|1815.6|369
1701420900000|2023-12-01 08:55:00|1817.4|1817.1|1817.4|1817.1|1818|1817.7|1817.3|1817|244
1701421200000|2023-12-01 09:00:00|1817.5|1817.2|1818.2|1817.9|1818.4|1818.1|1817.3|1817|321
1701421500000|2023-12-01 09:05:00|1818.3|1818|1818.8|1818.5|1818.9|1818.6|1817.8|1817.5|199
1701421800000|2023-12-01 09:10:00|1818.7|1818.4|1818.1|1817.8|1818.8|1818.5|1818|1817.7|226
1701422100000|2023-12-01 09:15:00|1818.2|1817.9|1818.9|1818.6|1819|1818.7|1818.2|1817.9|275
1701422400000|2023-12-01 09:20:00|1819|1818.7|1819.1|1818.8|1819.6|1819.3|1818.9|1818.6|283
1701422700000|2023-12-01 09:25:00|1819.2|1818.9|1819|1818.7|1819.2|1818.9|1818.5|1818.2|197
1701423000000|2023-12-01 09:30:00|1818.9|1818.6|1819.8|1819.5|1820.4|1820.1|1818.9|1818.6|269
1701423300000|2023-12-01 09:35:00|1819.9|1819.6|1820|1819.7|1820.1|1819.8|1819|1818.7|246
1701423600000|2023-12-01 09:40:00|1819.9|1819.6|1819.7|1819.4|1820.2|1819.9|1819.4|1819.1|107
1701423900000|2023-12-01 09:45:00|1819.6|1819.3|1819.1|1818.8|1819.7|1819.4|1819|1818.7|85
1701424200000|2023-12-01 09:50:00|1819|1818.7|1818|1817.7|1819.1|1818.8|1818|1817.7|77
1701424500000|2023-12-01 09:55:00|1818.1|1817.8|1818|1817.7|1818.8|1818.5|1818|1817.7|158
1701424800000|2023-12-01 10:00:00|1817.9|1817.6|1816.9|1816.6|1818|1817.7|1816.3|1816|164
1701425100000|2023-12-01 10:05:00|1816.8|1816.5|1816.6|1816.3|1817.2|1816.9|1816.3|1816|133
1701425400000|2023-12-01 10:10:00|1816.7|1816.4|1816|1815.7|1816.9|1816.6|1816|1815.7|113
1701425700000|2023-12-01 10:15:00|1815.9|1815.6|1815.7|1815.4|1816.3|1816|1815.6|1815.3|147
1701426000000|2023-12-01 10:20:00|1815.8|1815.5|1815.8|1815.5|1816|1815.7|1815.7|1815.4|142
1701426300000|2023-12-01 10:25:00|1815.9|1815.6|1815.3|1815|1816|1815.7|1815.1|1814.8|193
1701426600000|2023-12-01 10:30:00|1815.4|1815.1|1814.9|1814.6|1815.5|1815.2|1814.8|1814.5|137
1701426900000|2023-12-01 10:35:00|1814.8|1814.5|1813.7|1813.4|1814.8|1814.5|1813.7|1813.4|197
1701427200000|2023-12-01 10:40:00|1813.8|1813.5|1813.7|1813.4|1813.9|1813.6|1813|1812.7|90
1701427500000|2023-12-01 10:45:00|1813.6|1813.3|1813.8|1813.5|1814.2|1813.9|1813.4|1813.1|74
1701427800000|2023-12-01 10:50:00|1813.7|1813.4|1813.4|1813.1|1813.9|1813.6|1813|1812.7|63
1701428100000|2023-12-01 10:55:00|1813.3|1813|1813|1812.7|1813.4|1813.1|1813|1812.7|70
1701428400000|2023-12-01 11:00:00|1812.9|1812.6|1813.3|1813|1813.5|1813.2|1812.8|1812.5|127
1701428700000|2023-12-01 11:05:00|1813.4|1813.1|1811.9|1811.6|1813.4|1813.1|1811.7|1811.4|173
1701429000000|2023-12-01 11:10:00|1812|1811.7|1812.4|1812.1|1812.5|1812.2|1811.4|1811.1|125
1701429300000|2023-12-01 11:15:00|1812.5|1812.2|1812.5|1812.2|1812.8|1812.5|1812.3|1812|128
1701429600000|2023-12-01 11:20:00|1812.4|1812.1|1812.8|1812.5|1813.1|1812.8|1812.3|1812|106
1701429900000|2023-12-01 11:25:00|1812.7|1812.4|1812.3|1812|1812.9|1812.6|1812.1|1811.8|102
1701430200000|2023-12-01 11:30:00|1812.4|1812.1|1812.8|1812.5|1812.8|1812.5|1812.2|1811.9|129
1701430500000|2023-12-01 11:35:00|1812.9|1812.6|1811.6|1811.3|1813.4|1813.1|1811.4|1811.1|212
1701430800000|2023-12-01 11:40:00|1811.7|1811.4|1811.1|1810.8|1811.7|1811.4|1810.8|1810.5|186
1701431100000|2023-12-01 11:45:00|1811|1810.7|1811.5|1811.2|1811.8|1811.5|1811|1810.7|120
1701431400000|2023-12-01 11:50:00|1811.4|1811.1|1812.1|1811.8|1812.1|1811.8|1811.3|1811|83
1701431700000|2023-12-01 11:55:00|1812|1811.7|1812.1|1811.8|1812.3|1812|1811.7|1811.4|60
1701432000000|2023-12-01 12:00:00|1812|1811.7|1811.8|1811.5|1812|1811.7|1811.7|1811.4|60
1701432300000|2023-12-01 12:05:00|1811.7|1811.4|1810.9|1810.6|1812|1811.7|1810.8|1810.5|88
1701432600000|2023-12-01 12:10:00|1810.8|1810.5|1809.9|1809.6|1810.9|1810.6|1809.8|1809.5|226
1701432900000|2023-12-01 12:15:00|1810|1809.7|1809|1808.7|1810.1|1809.8|1808.8|1808.5|497
1701433200000|2023-12-01 12:20:00|1808.7|1808.4|1808|1807.7|1808.8|1808.5|1807.4|1807.1|535
1701433500000|2023-12-01 12:25:00|1808.1|1807.8|1808.3|1808|1808.8|1808.5|1807.9|1807.6|180
1701433800000|2023-12-01 12:30:00|1808.4|1808.1|1808|1807.7|1809|1808.7|1807.8|1807.5|324
1701434100000|2023-12-01 12:35:00|1807.9|1807.6|1807.3|1807|1808.1|1807.8|1807.3|1807|274
1701434400000|2023-12-01 12:40:00|1807.4|1807.1|1806.9|1806.6|1807.5|1807.2|1806.3|1806|430
1701434700000|2023-12-01 12:45:00|1806.5|1806.2|1805.2|1804.9|1806.5|1806.2|1805.1|1804.8|535
1701435000000|2023-12-01 12:50:00|1805.1|1804.8|1804.9|1804.6|1805.6|1805.3|1804.3|1804|305
1701435300000|2023-12-01 12:55:00|1804.8|1804.5|1805.4|1805.1|1805.5|1805.2|1804.6|1804.3|140
1701435600000|2023-12-01 13:00:00|1805.2|1804.9|1805.6|1805.3|1806.2|1805.9|1804.9|1804.6|595
1701435900000|2023-12-01 13:05:00|1805.7|1805.4|1806.5|1806.2|1806.8|1806.5|1805.3|1805|366
1701436200000|2023-12-01 13:10:00|1806.6|1806.3|1806.4|1806.1|1806.9|1806.6|1805.8|1805.5|252
1701436500000|2023-12-01 13:15:00|1806.3|1806|1807.1|1806.8|1807.1|1806.8|1805.7|1805.4|170
1701436800000|2023-12-01 13:20:00|1807|1806.7|1807.5|1807.2|1807.6|1807.3|1806.6|1806.3|308
1701437100000|2023-12-01 13:25:00|1807.6|1807.3|1807.8|1807.5|1808|1807.7|1807.5|1807.2|224
1701437400000|2023-12-01 13:30:00|1807.7|1807.4|1807.1|1806.8|1808.2|1807.9|1806.8|1806.5|250
1701437700000|2023-12-01 13:35:00|1807.2|1806.9|1806.9|1806.6|1807.4|1807.1|1806.7|1806.4|183
1701438000000|2023-12-01 13:40:00|1807|1806.7|1807.2|1806.9|1807.3|1807|1806|1805.7|186
1701438300000|2023-12-01 13:45:00|1807.4|1807.1|1805.6|1805.3|1807.4|1807.1|1805.3|1805|300
1701438600000|2023-12-01 13:50:00|1805.7|1805.4|1805.5|1805.2|1806|1805.7|1804.7|1804.4|357
1701438900000|2023-12-01 13:55:00|1805.6|1805.3|1805|1804.7|1806.7|1806.4|1804.7|1804.4|392
1701439200000|2023-12-01 14:00:00|1804.9|1804.6|1805.1|1804.8|1805.7|1805.4|1804.8|1804.5|308
1701439500000|2023-12-01 14:05:00|1805.2|1804.9|1805.9|1805.6|1806|1805.7|1805.2|1804.9|354
1701439800000|2023-12-01 14:10:00|1806|1805.7|1804.8|1804.5|1806.2|1805.9|1804.4|1804.1|448
1701440100000|2023-12-01 14:15:00|1804.7|1804.4|1804.2|1803.9|1805.3|1805|1803.9|1803.6|469
1701440400000|2023-12-01 14:20:00|1804.3|1804|1804.1|1803.8|1805|1804.7|1803.7|1803.4|623
1701440700000|2023-12-01 14:25:00|1804.3|1804|1805.3|1805|1806.1|1805.8|1804.2|1803.9|787
1701441000000|2023-12-01 14:30:00|1805.2|1804.9|1802.1|1801.8|1807|1806.7|1795.1|1794.8|12197
1701441300000|2023-12-01 14:35:00|1802|1801.7|1809.4|1809.1|1810.7|1810.4|1800.2|1799.9|7779
1701441600000|2023-12-01 14:40:00|1809.5|1809.2|1810.3|1810|1810.5|1810.2|1807.1|1806.8|2757
1701441900000|2023-12-01 14:45:00|1810.2|1809.9|1810.3|1810|1810.6|1810.3|1806.5|1806.2|2886
1701442200000|2023-12-01 14:50:00|1810.2|1809.9|1812.2|1811.9|1812.6|1812.3|1807.2|1806.9|2993
1701442500000|2023-12-01 14:55:00|1812.3|1812|1814|1813.7|1815.1|1814.8|1811.9|1811.6|2474
1701442800000|2023-12-01 15:00:00|1814.1|1813.8|1821.1|1820.8|1821.4|1821.1|1814.1|1813.8|5725
1701443100000|2023-12-01 15:05:00|1821.2|1820.9|1820.6|1820.3|1821.8|1821.5|1817.7|1817.4|4600
1701443400000|2023-12-01 15:10:00|1820.7|1820.4|1816.3|1816|1820.7|1820.4|1815.4|1815.1|3406
1701443700000|2023-12-01 15:15:00|1816.4|1816.1|1818.5|1818.2|1818.7|1818.4|1815.1|1814.8|2504
1701444000000|2023-12-01 15:20:00|1818.6|1818.3|1823.7|1823.4|1823.8|1823.5|1818.1|1817.8|3863
1701444300000|2023-12-01 15:25:00|1823.6|1823.3|1820.1|1819.8|1823.8|1823.5|1819.1|1818.8|2673
1701444600000|2023-12-01 15:30:00|1820.3|1820|1822.9|1822.6|1823.1|1822.8|1818.6|1818.3|2869
1701444900000|2023-12-01 15:35:00|1822.6|1822.3|1824.8|1824.5|1826.5|1826.2|1822.6|1822.3|3040
1701445200000|2023-12-01 15:40:00|1824.9|1824.6|1826.2|1825.9|1827|1826.7|1824.1|1823.8|2545
1701445500000|2023-12-01 15:45:00|1826.4|1826.1|1828.2|1827.9|1828.6|1828.3|1826.2|1825.9|3575
1701445800000|2023-12-01 15:50:00|1828.1|1827.8|1830.7|1830.4|1830.7|1830.4|1828|1827.7|2525
1701446100000|2023-12-01 15:55:00|1830.6|1830.3|1829.5|1829.2|1830.7|1830.4|1827.4|1827.1|3650
1701446400000|2023-12-01 16:00:00|1829.2|1828.9|1826.2|1825.9|1829.2|1828.9|1819.6|1819.3|10200
1701446700000|2023-12-01 16:05:00|1826.3|1826|1831.2|1830.9|1831.4|1831.1|1823.3|1823|5485
1701447000000|2023-12-01 16:10:00|1831.3|1831|1838.7|1838.4|1839.1|1838.8|1830.6|1830.3|8200
1701447300000|2023-12-01 16:15:00|1838.6|1838.3|1839.8|1839.5|1842.3|1842|1838.5|1838.2|8108
1701447600000|2023-12-01 16:20:00|1839.9|1839.6|1839.7|1839.4|1840.2|1839.9|1837.4|1837.1|4097
1701447900000|2023-12-01 16:25:00|1839.6|1839.3|1844.8|1844.5|1845.3|1845|1839.3|1839|4793
1701448200000|2023-12-01 16:30:00|1844.9|1844.6|1845.4|1845.1|1845.9|1845.6|1840.8|1840.5|4050
1701448500000|2023-12-01 16:35:00|1845.3|1845|1842.2|1841.9|1845.5|1845.2|1841.5|1841.2|2616
1701448800000|2023-12-01 16:40:00|1842.3|1842|1846.9|1846.6|1847.1|1846.8|1841.4|1841.1|3882
1701449100000|2023-12-01 16:45:00|1847|1846.7|1846.2|1845.9|1847.2|1846.9|1844.3|1844|2397
1701449400000|2023-12-01 16:50:00|1846.1|1845.8|1850.4|1850.1|1851.4|1851.1|1844.7|1844.4|8149
1701449700000|2023-12-01 16:55:00|1850.5|1850.2|1850.5|1850.2|1852.1|1851.8|1850|1849.7|3052
1701450000000|2023-12-01 17:00:00|1850.2|1849.9|1850.2|1849.9|1850.9|1850.6|1849.4|1849.1|2974
1701450300000|2023-12-01 17:05:00|1850.1|1849.8|1852.6|1852.3|1853.8|1853.5|1849.9|1849.6|3063
1701450600000|2023-12-01 17:10:00|1852.7|1852.4|1854|1853.7|1854.5|1854.2|1851.7|1851.4|2323
1701450900000|2023-12-01 17:15:00|1853.9|1853.6|1851.2|1850.9|1854.5|1854.2|1850.6|1850.3|2688
1701451200000|2023-12-01 17:20:00|1851.1|1850.8|1852.9|1852.6|1854.2|1853.9|1850|1849.7|4894
1701451500000|2023-12-01 17:25:00|1853|1852.7|1853.1|1852.8|1853.9|1853.6|1852.1|1851.8|2680
1701451800000|2023-12-01 17:30:00|1853|1852.7|1854.6|1854.3|1856.5|1856.2|1852.3|1852|3588
1701452100000|2023-12-01 17:35:00|1854.4|1854.1|1855.2|1854.9|1856.1|1855.8|1854|1853.7|1660
1701452400000|2023-12-01 17:40:00|1855.1|1854.8|1856.5|1856.2|1856.9|1856.6|1854.6|1854.3|1407
1701452700000|2023-12-01 17:45:00|1856.4|1856.1|1858.8|1858.5|1858.9|1858.6|1856.2|1855.9|1863
1701453000000|2023-12-01 17:50:00|1858.7|1858.4|1859|1858.7|1859|1858.7|1857.5|1857.2|1598
1701453300000|2023-12-01 17:55:00|1859.1|1858.8|1860.2|1859.9|1860.8|1860.5|1859.1|1858.8|2279
1701453600000|2023-12-01 18:00:00|1860.1|1859.8|1858.7|1858.4|1860.6|1860.3|1858.6|1858.3|2848
1701453900000|2023-12-01 18:05:00|1858.8|1858.5|1858.2|1857.9|1859|1858.7|1856.9|1856.6|3735
1701454200000|2023-12-01 18:10:00|1858.1|1857.8|1855.8|1855.5|1858.2|1857.9|1855.1|1854.8|2302
1701454500000|2023-12-01 18:15:00|1855.9|1855.6|1856.3|1856|1857.2|1856.9|1854.9|1854.6|1429
1701454800000|2023-12-01 18:20:00|1856.2|1855.9|1855.1|1854.8|1856.4|1856.1|1854.1|1853.8|1608
1701455100000|2023-12-01 18:25:00|1855.2|1854.9|1853.3|1853|1855.6|1855.3|1853.3|1853|1410
1701455400000|2023-12-01 18:30:00|1853.4|1853.1|1855.1|1854.8|1855.1|1854.8|1852.8|1852.5|1610
1701455700000|2023-12-01 18:35:00|1855|1854.7|1853.5|1853.2|1855.7|1855.4|1852.8|1852.5|1601
1701456000000|2023-12-01 18:40:00|1853.3|1853|1853.4|1853.1|1854|1853.7|1851.3|1851|2560
1701456300000|2023-12-01 18:45:00|1853.3|1853|1853.4|1853.1|1854|1853.7|1852.6|1852.3|1204
1701456600000|2023-12-01 18:50:00|1853.5|1853.2|1854|1853.7|1855.4|1855.1|1853.5|1853.2|1516
1701456900000|2023-12-01 18:55:00|1854.1|1853.8|1853.5|1853.2|1855.2|1854.9|1853.5|1853.2|715
1701457200000|2023-12-01 19:00:00|1853.6|1853.3|1856.3|1856|1856.6|1856.3|1853.3|1853|1473
1701457500000|2023-12-01 19:05:00|1856.4|1856.1|1855.7|1855.4|1856.9|1856.6|1854.5|1854.2|1465
1701457800000|2023-12-01 19:10:00|1855.8|1855.5|1856.6|1856.3|1857.4|1857.1|1855.5|1855.2|1056
1701458100000|2023-12-01 19:15:00|1856.2|1855.9|1853.8|1853.5|1856.4|1856.1|1853.8|1853.5|1168
1701458400000|2023-12-01 19:20:00|1853.9|1853.6|1854.2|1853.9|1854.9|1854.6|1853.4|1853.1|1566
1701458700000|2023-12-01 19:25:00|1854|1853.7|1853.2|1852.9|1854.1|1853.8|1851.8|1851.5|2077
1701459000000|2023-12-01 19:30:00|1853.3|1853|1854.1|1853.8|1854.7|1854.4|1852.7|1852.4|1400
1701459300000|2023-12-01 19:35:00|1854|1853.7|1854.2|1853.9|1854.5|1854.2|1853.1|1852.8|914
1701459600000|2023-12-01 19:40:00|1854.1|1853.8|1853|1852.7|1854.7|1854.4|1851.7|1851.4|1301
1701459900000|2023-12-01 19:45:00|1852.9|1852.6|1853.4|1853.1|1854.1|1853.8|1852.5|1852.2|936
1701460200000|2023-12-01 19:50:00|1853.5|1853.2|1852.8|1852.5|1853.7|1853.4|1852.7|1852.4|1101
1701460500000|2023-12-01 19:55:00|1852.7|1852.4|1854.5|1854.2|1854.5|1854.2|1852.7|1852.4|1429
1701460800000|2023-12-01 20:00:00|1854.4|1854.1|1854.3|1854|1854.9|1854.6|1853.8|1853.5|1269
1701461100000|2023-12-01 20:05:00|1854.2|1853.9|1853.8|1853.5|1854.4|1854.1|1851.9|1851.6|1388
1701461400000|2023-12-01 20:10:00|1853.7|1853.4|1853.9|1853.6|1855.5|1855.2|1853|1852.7|1822
1701461700000|2023-12-01 20:15:00|1854|1853.7|1853.9|1853.6|1854.2|1853.9|1853.1|1852.8|921
1701462000000|2023-12-01 20:20:00|1854.1|1853.8|1855.4|1855.1|1855.4|1855.1|1853.4|1853.1|1499
1701462300000|2023-12-01 20:25:00|1855.3|1855|1858.1|1857.8|1858.2|1857.9|1855.3|1855|2377
1701462600000|2023-12-01 20:30:00|1858.2|1857.9|1859.7|1859.4|1859.8|1859.5|1857.8|1857.5|2520
1701462900000|2023-12-01 20:35:00|1859.5|1859.2|1858.6|1858.3|1860.6|1860.3|1857.9|1857.6|2495
1701463200000|2023-12-01 20:40:00|1858.7|1858.4|1862.6|1862.3|1863.3|1863|1858.5|1858.2|7266
1701463500000|2023-12-01 20:45:00|1862.4|1862.1|1862.3|1862|1862.7|1862.4|1861|1860.7|4025
1701463800000|2023-12-01 20:50:00|1862.2|1861.9|1863.4|1863.1|1864|1863.7|1861.7|1861.4|6638
1701464100000|2023-12-01 20:55:00|1864|1863.7|1863.7|1863.4|1865.7|1865.4|1862.8|1862.5|18119
1701464400000|2023-12-01 21:00:00|1863.6|1863.3|1864.8|1864.5|1864.9|1864.6|1863|1862.7|6218
1701464700000|2023-12-01 21:05:00|1864.7|1864.4|1866.3|1866|1866.8|1866.5|1864.6|1864.3|4232
1701465000000|2023-12-01 21:10:00|1866.2|1865.9|1866.2|1865.9|1866.2|1865.9|1865.2|1864.9|1985
1701465300000|2023-12-01 21:15:00|1866.3|1866|1866.8|1866.5|1866.9|1866.6|1866|1865.7|1115
1701465600000|2023-12-01 21:20:00|1866.7|1866.4|1866|1865.7|1866.7|1866.4|1865.6|1865.3|959
1701465900000|2023-12-01 21:25:00|1865.9|1865.6|1865.4|1865.1|1866.4|1866.1|1865.4|1865.1|827
1701466200000|2023-12-01 21:30:00|1865.3|1865|1865.6|1865.3|1865.9|1865.6|1865.1|1864.8|284
1701466500000|2023-12-01 21:35:00|1865.7|1865.4|1865.1|1864.8|1865.7|1865.4|1865|1864.7|220
1701466800000|2023-12-01 21:40:00|1865.2|1864.9|1865.3|1865|1865.7|1865.4|1865.1|1864.8|329
1701467100000|2023-12-01 21:45:00|1865.4|1865.1|1865.1|1864.8|1865.5|1865.2|1865.1|1864.8|586
1701467400000|2023-12-01 21:50:00|1865.2|1864.9|1865.3|1865|1865.5|1865.2|1865.1|1864.8|197
1701467700000|2023-12-01 21:55:00|1865.2|1864.9|1865.7|1864.9|1866|1865.7|1865.2|1864.8|411
1701644400000|2023-12-03 23:00:00|1865.6|1865.3|1865.3|1865|1866.7|1866.4|1864.1|1863.8|618
1701644700000|2023-12-03 23:05:00|1865.2|1864.9|1865|1864.7|1866.3|1866|1864.2|1863.9|485
1701645000000|2023-12-03 23:10:00|1865.1|1864.8|1865|1864.7|1865.4|1865.1|1864.1|1863.8|150
1701645300000|2023-12-03 23:15:00|1865.1|1864.8|1866|1865.7|1866.4|1866.1|1865|1864.7|177
1701645600000|2023-12-03 23:20:00|1865.8|1865.5|1866.2|1865.9|1866.4|1866.1|1865.7|1865.4|133
1701645900000|2023-12-03 23:25:00|1866.1|1865.8|1866.2|1865.9|1866.9|1866.6|1866.1|1865.8|234
1701646200000|2023-12-03 23:30:00|1866.3|1866|1866.5|1866.2|1866.7|1866.4|1865.6|1865.3|123
1701646500000|2023-12-03 23:35:00|1866.6|1866.3|1866.3|1866|1866.6|1866.3|1866.3|1866|24
1701646800000|2023-12-03 23:40:00|1866.6|1866.3|1866.3|1866|1866.9|1866.6|1865.8|1865.5|180
1701647100000|2023-12-03 23:45:00|1866.2|1865.9|1866.4|1866.1|1866.7|1866.4|1866.1|1865.8|150
1701647400000|2023-12-03 23:50:00|1866.5|1866.2|1865.8|1865.5|1866.5|1866.2|1865.7|1865.4|68
1701647700000|2023-12-03 23:55:00|1865.9|1865.6|1864.9|1864.6|1866|1865.7|1864.7|1864.4|128
1701648000000|2023-12-04 00:00:00|1865|1864.7|1863.9|1863.6|1865.2|1864.9|1863.9|1863.6|139
1701648300000|2023-12-04 00:05:00|1863.8|1863.5|1862.7|1862.4|1863.8|1863.5|1862.3|1862|250
1701648600000|2023-12-04 00:10:00|1862.8|1862.5|1862.1|1861.8|1863.1|1862.8|1862.1|1861.8|113
1701648900000|2023-12-04 00:15:00|1862|1861.7|1860.5|1860.2|1862.1|1861.8|1859.9|1859.6|592
1701649200000|2023-12-04 00:20:00|1860.4|1860.1|1862|1861.7|1862|1861.7|1860.4|1860.1|147
1701649500000|2023-12-04 00:25:00|1861.9|1861.6|1861.3|1861|1862.1|1861.8|1861.2|1860.9|73
1701649800000|2023-12-04 00:30:00|1861.2|1860.9|1860.7|1860.4|1861.6|1861.3|1860.7|1860.4|71
1701650100000|2023-12-04 00:35:00|1860.8|1860.5|1860.6|1860.3|1860.9|1860.6|1860.2|1859.9|58
1701650400000|2023-12-04 00:40:00|1860.7|1860.4|1861.5|1861.2|1862.1|1861.8|1860.6|1860.3|254
1701650700000|2023-12-04 00:45:00|1861.6|1861.3|1862.2|1861.9|1862.3|1862|1861.3|1861|112
1701651000000|2023-12-04 00:50:00|1862.3|1862|1862.4|1862.1|1862.6|1862.3|1862|1861.7|59
1701651300000|2023-12-04 00:55:00|1862.3|1862|1862.3|1862|1862.5|1862.2|1862|1861.7|117
1701651600000|2023-12-04 01:00:00|1862.4|1862.1|1861.9|1861.6|1862.8|1862.5|1861.8|1861.5|173
1701651900000|2023-12-04 01:05:00|1861.8|1861.5|1861.8|1861.5|1862.2|1861.9|1861.7|1861.4|119
1701652200000|2023-12-04 01:10:00|1861.9|1861.6|1860.8|1860.5|1861.9|1861.6|1860.8|1860.5|118
1701652500000|2023-12-04 01:15:00|1860.9|1860.6|1861.5|1861.2|1862.7|1862.4|1860.9|1860.6|223
1701652800000|2023-12-04 01:20:00|1861.4|1861.1|1862.1|1861.8|1862.3|1862|1861.4|1861.1|70
1701653100000|2023-12-04 01:25:00|1862.2|1861.9|1861.7|1861.4|1862.2|1861.9|1861.4|1861.1|44
1701653400000|2023-12-04 01:30:00|1861.6|1861.3|1859.6|1859.3|1861.6|1861.3|1859.5|1859.2|253
1701653700000|2023-12-04 01:35:00|1859.5|1859.2|1860.2|1859.9|1860.2|1859.9|1859.2|1858.9|138
1701654000000|2023-12-04 01:40:00|1860.3|1860|1860.4|1860.1|1860.7|1860.4|1860.2|1859.9|65
1701654300000|2023-12-04 01:45:00|1860.5|1860.2|1860.7|1860.4|1860.7|1860.4|1860.1|1859.8|75
1701654600000|2023-12-04 01:50:00|1860.8|1860.5|1860.6|1860.3|1860.9|1860.6|1860.3|1860|31
1701654900000|2023-12-04 01:55:00|1860.5|1860.2|1861|1860.7|1861|1860.7|1860.4|1860.1|32
1701655200000|2023-12-04 02:00:00|1861.1|1860.8|1860.4|1860.1|1861.1|1860.8|1860.2|1859.9|84
1701655500000|2023-12-04 02:05:00|1860.5|1860.2|1859.7|1859.4|1860.7|1860.4|1859.7|1859.4|69
1701655800000|2023-12-04 02:10:00|1859.8|1859.5|1859.7|1859.4|1860|1859.7|1859.6|1859.3|110
1701656100000|2023-12-04 02:15:00|1859.8|1859.5|1860.1|1859.8|1860.2|1859.9|1859.6|1859.3|62
1701656400000|2023-12-04 02:20:00|1860.2|1859.9|1859.9|1859.6|1860.2|1859.9|1859.7|1859.4|32
1701656700000|2023-12-04 02:25:00|1860|1859.7|1860.4|1860.1|1860.5|1860.2|1860|1859.7|26
1701657000000|2023-12-04 02:30:00|1860.3|1860|1860|1859.7|1860.4|1860.1|1860|1859.7|37
1701657300000|2023-12-04 02:35:00|1860.1|1859.8|1859.7|1859.4|1860.2|1859.9|1859.6|1859.3|54
1701657600000|2023-12-04 02:40:00|1859.8|1859.5|1859.9|1859.6|1859.9|1859.6|1859.6|1859.3|41
1701657900000|2023-12-04 02:45:00|1859.8|1859.5|1859.9|1859.6|1859.9|1859.6|1859.6|1859.3|54
1701658200000|2023-12-04 02:50:00|1860|1859.7|1860.3|1860|1860.4|1860.1|1859.9|1859.6|24
1701658500000|2023-12-04 02:55:00|1860.2|1859.9|1860.2|1859.9|1860.6|1860.3|1860.2|1859.9|32
1701658800000|2023-12-04 03:00:00|1860.3|1860|1860.7|1860.4|1860.7|1860.4|1860.1|1859.8|56
1701659100000|2023-12-04 03:05:00|1860.8|1860.5|1860.7|1860.4|1861.2|1860.9|1860.7|1860.4|114
1701659400000|2023-12-04 03:10:00|1860.8|1860.5|1860.2|1859.9|1860.8|1860.5|1859.6|1859.3|152
1701659700000|2023-12-04 03:15:00|1860.1|1859.8|1860.3|1860|1860.3|1860|1860|1859.7|20
1701660000000|2023-12-04 03:20:00|1860.2|1859.9|1860|1859.7|1860.2|1859.9|1859.8|1859.5|32
1701660300000|2023-12-04 03:25:00|1860.1|1859.8|1860.4|1860.1|1860.6|1860.3|1860|1859.7|17
1701660600000|2023-12-04 03:30:00|1860.3|1860|1860.1|1859.8|1860.5|1860.2|1860|1859.7|32
1701660900000|2023-12-04 03:35:00|1860.2|1859.9|1860.1|1859.8|1860.3|1860|1859.8|1859.5|64
1701661200000|2023-12-04 03:40:00|1860.2|1859.9|1860.8|1860.5|1860.8|1860.5|1860|1859.7|52
1701661500000|2023-12-04 03:45:00|1860.9|1860.6|1861|1860.7|1861.4|1861.1|1860.8|1860.5|78
1701661800000|2023-12-04 03:50:00|1861.1|1860.8|1861.5|1861.2|1861.5|1861.2|1861.1|1860.8|65
1701662100000|2023-12-04 03:55:00|1861.4|1861.1|1861.8|1861.5|1861.9|1861.6|1861.3|1861|109
1701662400000|2023-12-04 04:00:00|1861.6|1861.3|1861.6|1861.3|1862|1861.7|1861.4|1861.1|120
1701662700000|2023-12-04 04:05:00|1861.7|1861.4|1862|1861.7|1862|1861.7|1861.7|1861.4|72
1701663000000|2023-12-04 04:10:00|1861.9|1861.6|1862.3|1862|1862.4|1862.1|1861.9|1861.6|80
1701663300000|2023-12-04 04:15:00|1862.4|1862.1|1862.8|1862.5|1862.9|1862.6|1862.4|1862.1|89
1701663600000|2023-12-04 04:20:00|1862.9|1862.6|1863.3|1863|1863.4|1863.1|1862.7|1862.4|148
1701663900000|2023-12-04 04:25:00|1863.4|1863.1|1863.7|1863.4|1863.8|1863.5|1863.2|1862.9|153
1701664200000|2023-12-04 04:30:00|1863.8|1863.5|1863.6|1863.3|1863.8|1863.5|1863.2|1862.9|120
1701664500000|2023-12-04 04:35:00|1863.5|1863.2|1863.1|1862.8|1863.5|1863.2|1863.1|1862.8|94
1701664800000|2023-12-04 04:40:00|1863.2|1862.9|1864.1|1863.8|1864.5|1864.2|1863.2|1862.9|270
1701665100000|2023-12-04 04:45:00|1864.2|1863.9|1864.2|1863.9|1864.4|1864.1|1863.9|1863.6|110
1701665400000|2023-12-04 04:50:00|1864.1|1863.8|1864.1|1863.8|1864.2|1863.9|1864|1863.7|37
1701665700000|2023-12-04 04:55:00|1864|1863.7|1864|1863.7|1864.2|1863.9|1863.5|1863.2|118
1701666000000|2023-12-04 05:00:00|1863.9|1863.6|1862.4|1862.1|1864|1863.7|1862.4|1862.1|132
1701666300000|2023-12-04 05:05:00|1862.5|1862.2|1862.4|1862.1|1862.8|1862.5|1862.3|1862|46
1701666600000|2023-12-04 05:10:00|1862.3|1862|1862.4|1862.1|1862.6|1862.3|1862.3|1862|57
1701666900000|2023-12-04 05:15:00|1862.3|1862|1862.2|1861.9|1862.4|1862.1|1862|1861.7|58
1701667200000|2023-12-04 05:20:00|1862.3|1862|1862.6|1862.3|1862.6|1862.3|1862.2|1861.9|39
1701667500000|2023-12-04 05:25:00|1862.5|1862.2|1862.4|1862.1|1862.8|1862.5|1862.3|1862|36
1701667800000|2023-12-04 05:30:00|1862.5|1862.2|1862.5|1862.2|1862.6|1862.3|1862.3|1862|34
1701668100000|2023-12-04 05:35:00|1862.3|1862|1862.9|1862.6|1863.3|1863|1862.3|1862|73
1701668400000|2023-12-04 05:40:00|1863|1862.7|1862.5|1862.2|1863.1|1862.8|1862.5|1862.2|39
1701668700000|2023-12-04 05:45:00|1862.6|1862.3|1862.7|1862.4|1862.8|1862.5|1862.6|1862.3|37
1701669000000|2023-12-04 05:50:00|1862.9|1862.6|1862.8|1862.5|1862.9|1862.6|1862.5|1862.2|48
1701669300000|2023-12-04 05:55:00|1862.7|1862.4|1862.6|1862.3|1863|1862.7|1862.5|1862.2|30
1701669600000|2023-12-04 06:00:00|1862.7|1862.4|1863.1|1862.8|1863.1|1862.8|1862.5|1862.2|72
1701669900000|2023-12-04 06:05:00|1863|1862.7|1863.7|1863.4|1863.9|1863.6|1863|1862.7|149
1701670200000|2023-12-04 06:10:00|1863.6|1863.3|1863.5|1863.2|1863.9|1863.6|1863.3|1863|97
1701670500000|2023-12-04 06:15:00|1863.6|1863.3|1863.3|1863|1863.8|1863.5|1863.3|1863|51
1701670800000|2023-12-04 06:20:00|1863.4|1863.1|1863.1|1862.8|1863.5|1863.2|1863.1|1862.8|20
1701671100000|2023-12-04 06:25:00|1863.2|1862.9|1862.7|1862.4|1863.2|1862.9|1862.7|1862.4|155
1701671400000|2023-12-04 06:30:00|1862.8|1862.5|1862.8|1862.5|1863.2|1862.9|1862.5|1862.2|106
1701671700000|2023-12-04 06:35:00|1862.9|1862.6|1861.9|1861.6|1863|1862.7|1861.9|1861.6|231
1701672000000|2023-12-04 06:40:00|1861.8|1861.5|1861.1|1860.8|1862|1861.7|1861|1860.7|277
1701672300000|2023-12-04 06:45:00|1861|1860.7|1861.1|1860.8|1861.3|1861|1861|1860.7|57
1701672600000|2023-12-04 06:50:00|1861|1860.7|1861|1860.7|1861.2|1860.9|1860.8|1860.5|50
1701672900000|2023-12-04 06:55:00|1861.1|1860.8|1860.8|1860.5|1861.1|1860.8|1860.4|1860.1|155
1701673200000|2023-12-04 07:00:00|1861.1|1860.8|1860.7|1860.4|1861.7|1861.4|1860.6|1860.3|83
1701673500000|2023-12-04 07:05:00|1860.6|1860.3|1860.6|1860.3|1860.8|1860.5|1860.4|1860.1|68
1701673800000|2023-12-04 07:10:00|1860.7|1860.4|1861|1860.7|1861.3|1861|1860.5|1860.2|195
1701674100000|2023-12-04 07:15:00|1860.9|1860.6|1860.6|1860.3|1861|1860.7|1860.1|1859.8|283
1701674400000|2023-12-04 07:20:00|1860.7|1860.4|1861.2|1860.9|1861.5|1861.2|1860.4|1860.1|154
1701674700000|2023-12-04 07:25:00|1861.1|1860.8|1861.4|1861.1|1862|1861.7|1861.1|1860.8|77
1701675000000|2023-12-04 07:30:00|1861.3|1861|1860.6|1860.3|1861.3|1861|1860.2|1859.9|188
1701675300000|2023-12-04 07:35:00|1860.5|1860.2|1860.3|1860|1860.5|1860.2|1859.7|1859.4|163
1701675600000|2023-12-04 07:40:00|1860.4|1860.1|1860.7|1860.4|1860.9|1860.6|1859.8|1859.5|314
1701675900000|2023-12-04 07:45:00|1860.8|1860.5|1861.3|1861|1861.5|1861.2|1860.8|1860.5|115
1701676200000|2023-12-04 07:50:00|1861.2|1860.9|1859.9|1859.6|1861.3|1861|1859.8|1859.5|175
1701676500000|2023-12-04 07:55:00|1860|1859.7|1859.2|1858.9|1860|1859.7|1859|1858.7|196
1701676800000|2023-12-04 08:00:00|1859.3|1859|1858.5|1858.2|1860.5|1860.2|1858.4|1858.1|421
1701677100000|2023-12-04 08:05:00|1858.6|1858.3|1857.7|1857.4|1858.7|1858.4|1857|1856.7|360
1701677400000|2023-12-04 08:10:00|1857.6|1857.3|1857.1|1856.8|1857.8|1857.5|1856.5|1856.2|836
1701677700000|2023-12-04 08:15:00|1857.2|1856.9|1856.6|1856.3|1857.7|1857.4|1856.4|1856.1|218
1701678000000|2023-12-04 08:20:00|1856.5|1856.2|1857.2|1856.9|1857.2|1856.9|1856.2|1855.9|159
1701678300000|2023-12-04 08:25:00|1857.3|1857|1859.4|1859.1|1859.7|1859.4|1857.1|1856.8|524
1701678600000|2023-12-04 08:30:00|1859.5|1859.2|1860.7|1860.4|1861.1|1860.8|1859.4|1859.1|233
1701678900000|2023-12-04 08:35:00|1860.8|1860.5|1861.2|1860.9|1861.4|1861.1|1860.2|1859.9|221
1701679200000|2023-12-04 08:40:00|1861.1|1860.8|1861.3|1861|1861.5|1861.2|1860.9|1860.6|130
1701679500000|2023-12-04 08:45:00|1861.2|1860.9|1862.8|1862.5|1862.9|1862.6|1861|1860.7|203
1701679800000|2023-12-04 08:50:00|1862.7|1862.4|1861.9|1861.6|1862.9|1862.6|1861.6|1861.3|242
1701680100000|2023-12-04 08:55:00|1861.8|1861.5|1861.4|1861.1|1862|1861.7|1861.2|1860.9|97
1701680400000|2023-12-04 09:00:00|1861.5|1861.2|1861.2|1860.9|1862.2|1861.9|1861|1860.7|341
1701680700000|2023-12-04 09:05:00|1861.1|1860.8|1858|1857.7|1861.1|1860.8|1857.7|1857.4|247
1701681000000|2023-12-04 09:10:00|1857.9|1857.6|1858.7|1858.4|1858.9|1858.6|1857.7|1857.4|260
1701681300000|2023-12-04 09:15:00|1858.6|1858.3|1860.6|1860.3|1860.8|1860.5|1858.5|1858.2|401
1701681600000|2023-12-04 09:20:00|1860.7|1860.4|1860.8|1860.5|1861|1860.7|1860.1|1859.8|277
1701681900000|2023-12-04 09:25:00|1860.7|1860.4|1862.6|1862.3|1862.6|1862.3|1860.7|1860.4|351
1701682200000|2023-12-04 09:30:00|1862.7|1862.4|1863|1862.7|1863.3|1863|1862.1|1861.8|340
1701682500000|2023-12-04 09:35:00|1862.9|1862.6|1863.3|1863|1863.4|1863.1|1862.3|1862|296
1701682800000|2023-12-04 09:40:00|1863.2|1862.9|1864.7|1864.4|1864.8|1864.5|1863|1862.7|306
1701683100000|2023-12-04 09:45:00|1864.6|1864.3|1865.8|1865.5|1865.9|1865.6|1864.5|1864.2|459
1701683400000|2023-12-04 09:50:00|1865.9|1865.6|1866.7|1866.4|1866.8|1866.5|1865.4|1865.1|533
1701683700000|2023-12-04 09:55:00|1866.8|1866.5|1867.1|1866.8|1867.4|1867.1|1866.3|1866|439
1701684000000|2023-12-04 10:00:00|1867.2|1866.9|1867.5|1867.2|1869.3|1869|1867|1866.7|743
1701684300000|2023-12-04 10:05:00|1867.4|1867.1|1868.6|1868.3|1868.8|1868.5|1866.5|1866.2|361
1701684600000|2023-12-04 10:10:00|1868.5|1868.2|1868.8|1868.5|1869.1|1868.8|1867.8|1867.5|332
1701684900000|2023-12-04 10:15:00|1868.7|1868.4|1868.9|1868.6|1869.3|1869|1868.2|1867.9|257
1701685200000|2023-12-04 10:20:00|1868.8|1868.5|1869.2|1868.9|1869.9|1869.6|1868.8|1868.5|271
1701685500000|2023-12-04 10:25:00|1869.3|1869|1869.6|1869.3|1870|1869.7|1869|1868.7|246
1701685800000|2023-12-04 10:30:00|1869.4|1869.1|1870.1|1869.8|1870.3|1870|1869.3|1869|272
1701686100000|2023-12-04 10:35:00|1870|1869.7|1870.5|1870.2|1871.6|1871.3|1869.8|1869.5|785
1701686400000|2023-12-04 10:40:00|1870.4|1870.1|1871.2|1870.9|1871.3|1871|1870.1|1869.8|531
1701686700000|2023-12-04 10:45:00|1871.1|1870.8|1872.3|1872|1872.4|1872.1|1871.1|1870.8|709
1701687000000|2023-12-04 10:50:00|1872.4|1872.1|1872.5|1872.2|1872.7|1872.4|1871.3|1871|406
1701687300000|2023-12-04 10:55:00|1872.6|1872.3|1872.7|1872.4|1872.7|1872.4|1871.7|1871.4|493
1701687600000|2023-12-04 11:00:00|1872.6|1872.3|1873.4|1873.1|1874.1|1873.8|1872.6|1872.3|635
1701687900000|2023-12-04 11:05:00|1873.2|1872.9|1872.2|1871.9|1873.2|1872.9|1871.3|1871|654
1701688200000|2023-12-04 11:10:00|1872.3|1872|1872.9|1872.6|1873.2|1872.9|1871.7|1871.4|308
1701688500000|2023-12-04 11:15:00|1873|1872.7|1873|1872.7|1873.5|1873.2|1872.4|1872.1|359
1701688800000|2023-12-04 11:20:00|1873.1|1872.8|1873.3|1873|1873.7|1873.4|1872.2|1871.9|392
1701689100000|2023-12-04 11:25:00|1873.4|1873.1|1873.9|1873.6|1874.1|1873.8|1873|1872.7|379
1701689400000|2023-12-04 11:30:00|1874|1873.7|1874.6|1874.3|1874.7|1874.4|1873.7|1873.4|372
1701689700000|2023-12-04 11:35:00|1874.7|1874.4|1874.5|1874.2|1874.9|1874.6|1874|1873.7|453
1701690000000|2023-12-04 11:40:00|1874.6|1874.3|1874.3|1874|1874.8|1874.5|1873.2|1872.9|562
1701690300000|2023-12-04 11:45:00|1874.2|1873.9|1873.5|1873.2|1874.8|1874.5|1872.9|1872.6|474
1701690600000|2023-12-04 11:50:00|1873.6|1873.3|1874.3|1874|1874.3|1874|1872.9|1872.6|304
1701690900000|2023-12-04 11:55:00|1874.4|1874.1|1875|1874.7|1875.3|1875|1872.9|1872.6|634
1701691200000|2023-12-04 12:00:00|1874.9|1874.6|1874.6|1874.3|1875.5|1875.2|1873.2|1872.9|521
1701691500000|2023-12-04 12:05:00|1874.5|1874.2|1872.6|1872.3|1875.1|1874.8|1872.4|1872.1|490
1701691800000|2023-12-04 12:10:00|1872.7|1872.4|1871.6|1871.3|1873|1872.7|1870.5|1870.2|772
1701692100000|2023-12-04 12:15:00|1871.7|1871.4|1870.9|1870.6|1872.4|1872.1|1870.9|1870.6|296
1701692400000|2023-12-04 12:20:00|1870.7|1870.4|1869.8|1869.5|1871|1870.7|1869.1|1868.8|466
1701692700000|2023-12-04 12:25:00|1869.3|1869|1870.7|1870.4|1870.8|1870.5|1869.1|1868.8|1235
1701693000000|2023-12-04 12:30:00|1870.6|1870.3|1871.3|1871|1871.7|1871.4|1869.6|1869.3|1438
1701693300000|2023-12-04 12:35:00|1871.4|1871.1|1873.2|1872.9|1873.3|1873|1871.4|1871.1|313
1701693600000|2023-12-04 12:40:00|1873.3|1873|1874|1873.7|1874.3|1874|1873|1872.7|362
1701693900000|2023-12-04 12:45:00|1873.9|1873.6|1875.7|1875.4|1876|1875.7|1873.6|1873.3|391
1701694200000|2023-12-04 12:50:00|1875.6|1875.3|1876.3|1876|1876.7|1876.4|1875.4|1875.1|632
1701694500000|2023-12-04 12:55:00|1876.4|1876.1|1876.5|1876.2|1877.1|1876.8|1875.9|1875.6|480
1701694800000|2023-12-04 13:00:00|1876.3|1876|1874.3|1874|1876.4|1876.1|1873.5|1873.2|870
1701695100000|2023-12-04 13:05:00|1874.4|1874.1|1874.6|1874.3|1875.7|1875.4|1873.2|1872.9|1109
1701695400000|2023-12-04 13:10:00|1874.5|1874.2|1873.1|1872.8|1874.5|1874.2|1872.8|1872.5|1019
1701695700000|2023-12-04 13:15:00|1873.2|1872.9|1875.7|1875.4|1876.7|1876.4|1873.1|1872.8|994
1701696000000|2023-12-04 13:20:00|1875.8|1875.5|1874.1|1873.8|1876.7|1876.4|1873.2|1872.9|1356
1701696300000|2023-12-04 13:25:00|1874.2|1873.9|1876.1|1875.8|1876.5|1876.2|1873.9|1873.6|1002
1701696600000|2023-12-04 13:30:00|1876|1875.7|1874.7|1874.4|1876.6|1876.3|1873.9|1873.6|855
1701696900000|2023-12-04 13:35:00|1874.8|1874.5|1869.9|1869.6|1876.2|1875.9|1869.5|1869.2|2014
1701697200000|2023-12-04 13:40:00|1870|1869.7|1869.8|1869.5|1871.5|1871.2|1869.6|1869.3|1359
1701697500000|2023-12-04 13:45:00|1869.9|1869.6|1866.8|1866.5|1869.9|1869.6|1866.8|1866.5|1301
1701697800000|2023-12-04 13:50:00|1866.9|1866.6|1866.9|1866.6|1867.2|1866.9|1866|1865.7|1052
1701698100000|2023-12-04 13:55:00|1867|1866.7|1866.3|1866|1868.8|1868.5|1866.1|1865.8|867
1701698400000|2023-12-04 14:00:00|1866.5|1866.2|1864.6|1864.3|1866.9|1866.6|1863.5|1863.2|1196
1701698700000|2023-12-04 14:05:00|1864.7|1864.4|1863|1862.7|1864.9|1864.6|1860.7|1860.4|1850
1701699000000|2023-12-04 14:10:00|1862.9|1862.6|1861.4|1861.1|1864.5|1864.2|1860.2|1859.9|1563
1701699300000|2023-12-04 14:15:00|1861.5|1861.2|1860.1|1859.8|1862.3|1862|1860|1859.7|933
1701699600000|2023-12-04 14:20:00|1860.2|1859.9|1860.8|1860.5|1862.5|1862.2|1859.3|1859|1617
1701699900000|2023-12-04 14:25:00|1860.9|1860.6|1856|1855.7|1861.5|1861.2|1856|1855.7|2656
1701700200000|2023-12-04 14:30:00|1855.9|1855.6|1866.2|1865.9|1866.7|1866.4|1853.8|1853.5|15270
1701700500000|2023-12-04 14:35:00|1866.3|1866|1870|1869.7|1872.5|1872.2|1866|1865.7|7260
1701700800000|2023-12-04 14:40:00|1870.2|1869.9|1872.7|1872.4|1872.8|1872.5|1869.5|1869.2|3877
1701701100000|2023-12-04 14:45:00|1872.8|1872.5|1877.3|1877|1878.9|1878.6|1872.8|1872.5|6502
1701701400000|2023-12-04 14:50:00|1877.2|1876.9|1872.7|1872.4|1878.5|1878.2|1871.9|1871.6|6573
1701701700000|2023-12-04 14:55:00|1872.6|1872.3|1866.2|1865.9|1872.9|1872.6|1865.6|1865.3|6219
1701702000000|2023-12-04 15:00:00|1866.6|1866.3|1866.5|1866.2|1869.6|1869.3|1864.7|1864.4|5924
1701702300000|2023-12-04 15:05:00|1866.6|1866.3|1870.1|1869.8|1871|1870.7|1865|1864.7|3905
1701702600000|2023-12-04 15:10:00|1870|1869.7|1873.8|1873.5|1873.9|1873.6|1869.2|1868.9|2606
1701702900000|2023-12-04 15:15:00|1873.9|1873.6|1869.9|1869.6|1875.1|1874.8|1869.5|1869.2|2685
1701703200000|2023-12-04 15:20:00|1870|1869.7|1865.9|1865.6|1871.2|1870.9|1865.9|1865.6|3574
1701703500000|2023-12-04 15:25:00|1865.8|1865.5|1866.1|1865.8|1867.9|1867.6|1863.4|1863.1|4619
1701703800000|2023-12-04 15:30:00|1866|1865.7|1865.5|1865.2|1868.3|1868|1864.8|1864.5|3086
1701704100000|2023-12-04 15:35:00|1865.8|1865.5|1870.1|1869.8|1870.1|1869.8|1864.6|1864.3|2995
1701704400000|2023-12-04 15:40:00|1870.4|1870.1|1870.9|1870.6|1871.4|1871.1|1868.3|1868|2921
1701704700000|2023-12-04 15:45:00|1871|1870.7|1873.1|1872.8|1873.3|1873|1870|1869.7|2985
1701705000000|2023-12-04 15:50:00|1873.2|1872.9|1867.7|1867.4|1873.3|1873|1867.4|1867.1|3166
1701705300000|2023-12-04 15:55:00|1867.4|1867.1|1864.8|1864.5|1868.4|1868.1|1863.4|1863.1|3643
1701705600000|2023-12-04 16:00:00|1864.7|1864.4|1864.7|1864.4|1865.9|1865.6|1862.9|1862.6|2069
1701705900000|2023-12-04 16:05:00|1864.6|1864.3|1868|1867.7|1868.2|1867.9|1864.4|1864.1|2438
1701706200000|2023-12-04 16:10:00|1868.1|1867.8|1868.8|1868.5|1869.2|1868.9|1866.7|1866.4|2194
1701706500000|2023-12-04 16:15:00|1868.9|1868.6|1870.3|1870|1870.5|1870.2|1868.5|1868.2|1642
1701706800000|2023-12-04 16:20:00|1870.4|1870.1|1870.7|1870.4|1873.2|1872.9|1870.2|1869.9|2528
1701707100000|2023-12-04 16:25:00|1870.6|1870.3|1869.7|1869.4|1871|1870.7|1867.5|1867.2|2101
1701707400000|2023-12-04 16:30:00|1869.6|1869.3|1867.9|1867.6|1870.1|1869.8|1867.6|1867.3|1481
1701707700000|2023-12-04 16:35:00|1867.8|1867.5|1869.7|1869.4|1869.9|1869.6|1867.4|1867.1|1250
1701708000000|2023-12-04 16:40:00|1869.6|1869.3|1872|1871.7|1873.2|1872.9|1869.5|1869.2|1540
1701708300000|2023-12-04 16:45:00|1872.1|1871.8|1872.8|1872.5|1873.8|1873.5|1872.1|1871.8|1577
1701708600000|2023-12-04 16:50:00|1872.9|1872.6|1874.8|1874.5|1875.7|1875.4|1872.7|1872.4|1789
1701708900000|2023-12-04 16:55:00|1874.9|1874.6|1876.2|1875.9|1876.6|1876.3|1874|1873.7|1871
1701709200000|2023-12-04 17:00:00|1876.3|1876|1875.8|1875.5|1876.8|1876.5|1875|1874.7|1847
1701709500000|2023-12-04 17:05:00|1875.9|1875.6|1876.5|1876.2|1876.7|1876.4|1875|1874.7|1403
1701709800000|2023-12-04 17:10:00|1876.6|1876.3|1877.8|1877.5|1877.9|1877.6|1876.2|1875.9|1331
1701710100000|2023-12-04 17:15:00|1877.7|1877.4|1878.4|1878.1|1878.5|1878.2|1876.8|1876.5|1369
1701710400000|2023-12-04 17:20:00|1878.5|1878.2|1877.7|1877.4|1879|1878.7|1876.8|1876.5|1873
1701710700000|2023-12-04 17:25:00|1877.6|1877.3|1879.8|1879.5|1880.3|1880|1877.5|1877.2|1512
1701711000000|2023-12-04 17:30:00|1879.7|1879.4|1881.7|1881.4|1882.6|1882.3|1879.7|1879.4|2540
1701711300000|2023-12-04 17:35:00|1881.8|1881.5|1880.3|1880|1882.5|1882.2|1878.7|1878.4|1410
1701711600000|2023-12-04 17:40:00|1880.2|1879.9|1880.9|1880.6|1881.1|1880.8|1879.8|1879.5|955
1701711900000|2023-12-04 17:45:00|1880.8|1880.5|1881.6|1881.3|1882.4|1882.1|1880.5|1880.2|1091
1701712200000|2023-12-04 17:50:00|1881.4|1881.1|1882.6|1882.3|1883.5|1883.2|1881.3|1881|1191
1701712500000|2023-12-04 17:55:00|1882.5|1882.2|1883.6|1883.3|1883.7|1883.4|1882.3|1882|913
1701712800000|2023-12-04 18:00:00|1883.5|1883.2|1880.5|1880.2|1883.8|1883.5|1880.2|1879.9|1884
1701713100000|2023-12-04 18:05:00|1880.6|1880.3|1880.8|1880.5|1881.3|1881|1880.4|1880.1|2089
1701713400000|2023-12-04 18:10:00|1881|1880.7|1880.7|1880.4|1881.3|1881|1880.2|1879.9|618
1701713700000|2023-12-04 18:15:00|1880.8|1880.5|1881|1880.7|1881.3|1881|1879.9|1879.6|736
1701714000000|2023-12-04 18:20:00|1881.1|1880.8|1878.2|1877.9|1881.3|1881|1878.1|1877.8|1232
1701714300000|2023-12-04 18:25:00|1878.3|1878|1876.4|1876.1|1878.3|1878|1876.3|1876|1357
1701714600000|2023-12-04 18:30:00|1876.2|1875.9|1877.3|1877|1878|1877.7|1874.9|1874.6|1492
1701714900000|2023-12-04 18:35:00|1877.2|1876.9|1876.8|1876.5|1878.2|1877.9|1876.6|1876.3|949
1701715200000|2023-12-04 18:40:00|1877|1876.7|1875.8|1875.5|1877.3|1877|1875.7|1875.4|835
1701715500000|2023-12-04 18:45:00|1875.7|1875.4|1876.3|1876|1877.5|1877.2|1875.7|1875.4|968
1701715800000|2023-12-04 18:50:00|1876.2|1875.9|1877.1|1876.8|1877.9|1877.6|1876.2|1875.9|896
1701716100000|2023-12-04 18:55:00|1877.2|1876.9|1876.2|1875.9|1877.2|1876.9|1875.9|1875.6|788
1701716400000|2023-12-04 19:00:00|1876.1|1875.8|1874.8|1874.5|1877.3|1877|1874.5|1874.2|829
1701716700000|2023-12-04 19:05:00|1875|1874.7|1875.3|1875|1875.5|1875.2|1873.6|1873.3|1398
1701717000000|2023-12-04 19:10:00|1875.2|1874.9|1878.1|1877.8|1878.7|1878.4|1875.1|1874.8|1189
1701717300000|2023-12-04 19:15:00|1878|1877.7|1877.9|1877.6|1878.5|1878.2|1876.7|1876.4|798
1701717600000|2023-12-04 19:20:00|1877.8|1877.5|1877.7|1877.4|1878.6|1878.3|1877.1|1876.8|737
1701717900000|2023-12-04 19:25:00|1877.8|1877.5|1877.4|1877.1|1878.4|1878.1|1876.1|1875.8|777
1701718200000|2023-12-04 19:30:00|1877.3|1877|1878|1877.7|1878.8|1878.5|1876.9|1876.6|1211
1701718500000|2023-12-04 19:35:00|1878.1|1877.8|1878.2|1877.9|1879.5|1879.2|1877.9|1877.6|1071
1701718800000|2023-12-04 19:40:00|1878.1|1877.8|1879.3|1879|1879.3|1879|1877.7|1877.4|679
1701719100000|2023-12-04 19:45:00|1879.2|1878.9|1879.3|1879|1880|1879.7|1878.3|1878|744
1701719400000|2023-12-04 19:50:00|1879.4|1879.1|1879.6|1879.3|1880.1|1879.8|1879.1|1878.8|617
1701719700000|2023-12-04 19:55:00|1879.7|1879.4|1879.9|1879.6|1880.4|1880.1|1879.3|1879|912
1701720000000|2023-12-04 20:00:00|1880|1879.7|1879.6|1879.3|1881|1880.7|1879.6|1879.3|1441
1701720300000|2023-12-04 20:05:00|1879.7|1879.4|1879.4|1879.1|1880.4|1880.1|1878.7|1878.4|1225
1701720600000|2023-12-04 20:10:00|1879.3|1879|1880.8|1880.5|1881|1880.7|1879.3|1879|1257
1701720900000|2023-12-04 20:15:00|1880.9|1880.6|1880.6|1880.3|1881.2|1880.9|1878.6|1878.3|1526
1701721200000|2023-12-04 20:20:00|1880.7|1880.4|1880.4|1880.1|1881.2|1880.9|1879.7|1879.4|1330
1701721500000|2023-12-04 20:25:00|1880.3|1880|1879.9|1879.6|1880.7|1880.4|1879.2|1878.9|1454
1701721800000|2023-12-04 20:30:00|1880|1879.7|1879.8|1879.5|1880.3|1880|1878.3|1878|1762
1701722100000|2023-12-04 20:35:00|1879.7|1879.4|1879.7|1879.4|1879.8|1879.5|1878.9|1878.6|1111
1701722400000|2023-12-04 20:40:00|1879.8|1879.5|1881.2|1880.9|1881.6|1881.3|1879.4|1879.1|1856
1701722700000|2023-12-04 20:45:00|1881.3|1881|1882.5|1882.2|1882.6|1882.3|1880.7|1880.4|2178
1701723000000|2023-12-04 20:50:00|1882.8|1882.5|1883.5|1883.2|1884.3|1884|1882.8|1882.5|4494
1701723300000|2023-12-04 20:55:00|1883.4|1883.1|1883.4|1883.1|1884.6|1884.3|1882.8|1882.5|13840
1701723600000|2023-12-04 21:00:00|1883.6|1883.3|1883|1882.7|1883.7|1883.4|1882.8|1882.5|5091
1701723900000|2023-12-04 21:05:00|1883.1|1882.8|1882.1|1881.8|1883.1|1882.8|1882|1881.7|2106
1701724200000|2023-12-04 21:10:00|1882|1881.7|1882.1|1881.8|1882.5|1882.2|1881.8|1881.5|893
1701724500000|2023-12-04 21:15:00|1882.2|1881.9|1882.5|1882.2|1882.8|1882.5|1881.9|1881.6|586
1701724800000|2023-12-04 21:20:00|1882.6|1882.3|1882.7|1882.4|1882.9|1882.6|1882.5|1882.2|399
1701725100000|2023-12-04 21:25:00|1882.6|1882.3|1882.6|1882.3|1882.7|1882.4|1882.5|1882.2|242
1701725400000|2023-12-04 21:30:00|1882.5|1882.2|1882.1|1881.8|1882.6|1882.3|1882.1|1881.8|195
1701725700000|2023-12-04 21:35:00|1882.2|1881.9|1882.1|1881.8|1882.2|1881.9|1881.9|1881.6|149
1701726000000|2023-12-04 21:40:00|1882|1881.7|1881.9|1881.6|1882.1|1881.8|1881.8|1881.5|230
1701726300000|2023-12-04 21:45:00|1882|1881.7|1881.5|1881.2|1882|1881.7|1881.5|1881.2|178
1701726600000|2023-12-04 21:50:00|1881.6|1881.3|1881.5|1881.2|1881.7|1881.4|1881.4|1881.1|143
1701726900000|2023-12-04 21:55:00|1881.6|1881.3|1882.8|1882|1883.1|1882.8|1881.6|1881.3|1714
1701727200000|2023-12-04 22:00:00|1882.7|1881.9|1882.6|1881.8|1882.8|1882|1882.6|1881.8|0
1701727500000|2023-12-04 22:05:00|1882.5|1881.7|1882.6|1881.8|1882.6|1881.8|1882.5|1881.7|0
1701727800000|2023-12-04 22:10:00|1882.5|1881.7|1882.7|1881.9|1882.7|1881.9|1882.5|1881.7|0
1701728100000|2023-12-04 22:15:00|1883|1882.2|1883|1882.2|1883.1|1882.3|1882.9|1882.1|0
1701728400000|2023-12-04 22:20:00|1882.8|1882|1882.9|1882.1|1882.9|1882.1|1882.8|1882|0
1701729300000|2023-12-04 22:35:00|1883|1882.2|1882.9|1882.1|1883|1882.2|1882.8|1882|0
1701729600000|2023-12-04 22:40:00|1882.8|1882|1882.9|1882.1|1882.9|1882.1|1882.8|1882|0
1701729900000|2023-12-04 22:45:00|1882.5|1881.7|1882.8|1882|1882.8|1882|1882.5|1881.7|0
1701730200000|2023-12-04 22:50:00|1882.6|1881.8|1882.5|1881.7|1882.6|1881.8|1882.5|1881.7|0
1701730500000|2023-12-04 22:55:00|1882.6|1881.8|1882.6|1881.8|1882.6|1881.8|1882.6|1881.8|0
1701730800000|2023-12-04 23:00:00|1882.9|1882.1|1881.4|1881.1|1883|1882.2|1880.7|1880.4|190
1701731100000|2023-12-04 23:05:00|1881.5|1881.2|1881.4|1881.1|1881.7|1881.4|1881.1|1880.8|191
1701731400000|2023-12-04 23:10:00|1881.3|1881|1880.4|1880.1|1881.3|1881|1880.3|1880|235
1701731700000|2023-12-04 23:15:00|1880.3|1880|1879.6|1879.3|1880.3|1880|1879.3|1879|278
1701732000000|2023-12-04 23:20:00|1879.5|1879.2|1878.7|1878.4|1879.5|1879.2|1878.6|1878.3|216
1701732300000|2023-12-04 23:25:00|1878.8|1878.5|1878.8|1878.5|1878.9|1878.6|1878|1877.7|201
1701732600000|2023-12-04 23:30:00|1878.9|1878.6|1878.7|1878.4|1879.4|1879.1|1878.5|1878.2|165
1701732900000|2023-12-04 23:35:00|1878.8|1878.5|1878.6|1878.3|1878.8|1878.5|1878.5|1878.2|59
1701733200000|2023-12-04 23:40:00|1878.5|1878.2|1878.7|1878.4|1878.8|1878.5|1878.5|1878.2|83
1701733500000|2023-12-04 23:45:00|1878.6|1878.3|1878.9|1878.6|1878.9|1878.6|1878.5|1878.2|110
1701733800000|2023-12-04 23:50:00|1878.8|1878.5|1879.2|1878.9|1879.3|1879|1878.6|1878.3|108
1701734100000|2023-12-04 23:55:00|1879.3|1879|1879.7|1879.4|1879.7|1879.4|1879.2|1878.9|61
1701734400000|2023-12-05 00:00:00|1879.6|1879.3|1879.9|1879.6|1879.9|1879.6|1879.5|1879.2|48
1701734700000|2023-12-05 00:05:00|1879.8|1879.5|1879.7|1879.4|1879.8|1879.5|1879.5|1879.2|24
1701735000000|2023-12-05 00:10:00|1879.8|1879.5|1879.7|1879.4|1880|1879.7|1879.6|1879.3|33
1701735300000|2023-12-05 00:15:00|1879.6|1879.3|1879.5|1879.2|1880|1879.7|1879.5|1879.2|42
1701735600000|2023-12-05 00:20:00|1879.6|1879.3|1879.7|1879.4|1879.8|1879.5|1879.5|1879.2|40
1701735900000|2023-12-05 00:25:00|1879.6|1879.3|1879.7|1879.4|1879.8|1879.5|1879.3|1879|51
1701736200000|2023-12-05 00:30:00|1879.8|1879.5|1879.5|1879.2|1879.8|1879.5|1879.4|1879.1|71
1701736500000|2023-12-05 00:35:00|1879.6|1879.3|1880.1|1879.8|1880.2|1879.9|1879.6|1879.3|66
1701736800000|2023-12-05 00:40:00|1880|1879.7|1880.2|1879.9|1880.3|1880|1879.9|1879.6|69
1701737100000|2023-12-05 00:45:00|1880.3|1880|1880.3|1880|1880.5|1880.2|1880.2|1879.9|34
1701737400000|2023-12-05 00:50:00|1880.2|1879.9|1880|1879.7|1880.3|1880|1879.9|1879.6|65
1701737700000|2023-12-05 00:55:00|1880.1|1879.8|1880|1879.7|1880.1|1879.8|1879.9|1879.6|157
1701738000000|2023-12-05 01:00:00|1879.9|1879.6|1880.4|1880.1|1880.8|1880.5|1879.6|1879.3|331
1701738300000|2023-12-05 01:05:00|1880.3|1880|1880.8|1880.5|1880.9|1880.6|1880.3|1880|56
1701738600000|2023-12-05 01:10:00|1880.9|1880.6|1880.1|1879.8|1880.9|1880.6|1880|1879.7|55
1701738900000|2023-12-05 01:15:00|1880.2|1879.9|1879.6|1879.3|1880.2|1879.9|1879.6|1879.3|60
1701739200000|2023-12-05 01:20:00|1879.7|1879.4|1879.7|1879.4|1880.5|1880.2|1879.7|1879.4|43
1701739500000|2023-12-05 01:25:00|1879.8|1879.5|1879.6|1879.3|1880|1879.7|1879.5|1879.2|15
1701739800000|2023-12-05 01:30:00|1879.5|1879.2|1879.6|1879.3|1879.9|1879.6|1879.4|1879.1|151
1701740100000|2023-12-05 01:35:00|1879.5|1879.2|1878.7|1878.4|1879.5|1879.2|1878.5|1878.2|142
1701740400000|2023-12-05 01:40:00|1878.6|1878.3|1878.6|1878.3|1878.8|1878.5|1878.5|1878.2|211
1701740700000|2023-12-05 01:45:00|1878.7|1878.4|1879.5|1879.2|1880.1|1879.8|1878.7|1878.4|94
1701741000000|2023-12-05 01:50:00|1879.4|1879.1|1879.7|1879.4|1879.9|1879.6|1879.4|1879.1|59
1701741300000|2023-12-05 01:55:00|1879.8|1879.5|1879.6|1879.3|1880.1|1879.8|1879.4|1879.1|15
1701741600000|2023-12-05 02:00:00|1879.7|1879.4|1879.4|1879.1|1879.7|1879.4|1879.3|1879|21
1701741900000|2023-12-05 02:05:00|1879.5|1879.2|1879.4|1879.1|1879.6|1879.3|1879.2|1878.9|53
1701742200000|2023-12-05 02:10:00|1879.3|1879|1879|1878.7|1879.5|1879.2|1878.9|1878.6|38
1701742500000|2023-12-05 02:15:00|1879.1|1878.8|1879.4|1879.1|1879.6|1879.3|1878.9|1878.6|49
1701742800000|2023-12-05 02:20:00|1879.3|1879|1879.1|1878.8|1879.6|1879.3|1879.1|1878.8|30
1701743100000|2023-12-05 02:25:00|1879.2|1878.9|1879|1878.7|1879.3|1879|1879|1878.7|19
1701743400000|2023-12-05 02:30:00|1879.1|1878.8|1878.3|1878|1879.1|1878.8|1878.2|1877.9|114
1701743700000|2023-12-05 02:35:00|1878.2|1877.9|1877.8|1877.5|1878.3|1878|1877.6|1877.3|188
1701744000000|2023-12-05 02:40:00|1877.9|1877.6|1876.8|1876.5|1878|1877.7|1876.8|1876.5|226
1701744300000|2023-12-05 02:45:00|1876.7|1876.4|1877.7|1877.4|1877.7|1877.4|1876.7|1876.4|154
1701744600000|2023-12-05 02:50:00|1877.8|1877.5|1877.7|1877.4|1878|1877.7|1877.5|1877.2|52
1701744900000|2023-12-05 02:55:00|1877.8|1877.5|1877.6|1877.3|1877.9|1877.6|1877.5|1877.2|30
1701745200000|2023-12-05 03:00:00|1877.7|1877.4|1877.9|1877.6|1878.2|1877.9|1877.6|1877.3|27
1701745500000|2023-12-05 03:05:00|1877.8|1877.5|1878|1877.7|1878|1877.7|1877.7|1877.4|9
1701745800000|2023-12-05 03:10:00|1878.1|1877.8|1878|1877.7|1878.1|1877.8|1877.9|1877.6|11
1701746100000|2023-12-05 03:15:00|1877.9|1877.6|1878.7|1878.4|1878.7|1878.4|1877.9|1877.6|25
1701746400000|2023-12-05 03:20:00|1878.6|1878.3|1878.6|1878.3|1878.7|1878.4|1878.4|1878.1|13
1701746700000|2023-12-05 03:25:00|1878.7|1878.4|1879|1878.7|1879.2|1878.9|1878.5|1878.2|16
1701747000000|2023-12-05 03:30:00|1879.1|1878.8|1878.3|1878|1879.2|1878.9|1878.2|1877.9|36
1701747300000|2023-12-05 03:35:00|1878.4|1878.1|1878.4|1878.1|1878.7|1878.4|1878.3|1878|20
1701747600000|2023-12-05 03:40:00|1878.3|1878|1877.9|1877.6|1878.3|1878|1877.9|1877.6|18
1701747900000|2023-12-05 03:45:00|1878|1877.7|1878.3|1878|1878.4|1878.1|1877.8|1877.5|19
1701748200000|2023-12-05 03:50:00|1878.2|1877.9|1878.4|1878.1|1878.5|1878.2|1878.2|1877.9|20
1701748500000|2023-12-05 03:55:00|1878.5|1878.2|1879.1|1878.8|1879.2|1878.9|1878.4|1878.1|26
1701748800000|2023-12-05 04:00:00|1879|1878.7|1879.5|1879.2|1879.7|1879.4|1879|1878.7|35
1701749100000|2023-12-05 04:05:00|1879.4|1879.1|1879.6|1879.3|1879.6|1879.3|1879.2|1878.9|31
1701749400000|2023-12-05 04:10:00|1879.7|1879.4|1879.9|1879.6|1880.2|1879.9|1879.7|1879.4|34
1701749700000|2023-12-05 04:15:00|1879.8|1879.5|1879.8|1879.5|1880|1879.7|1879.4|1879.1|57
1701750000000|2023-12-05 04:20:00|1879.9|1879.6|1879.6|1879.3|1879.9|1879.6|1879.5|1879.2|15
1701750300000|2023-12-05 04:25:00|1879.7|1879.4|1879.9|1879.6|1880.1|1879.8|1879.6|1879.3|13
1701750600000|2023-12-05 04:30:00|1880|1879.7|1879.6|1879.3|1880|1879.7|1879.5|1879.2|15
1701750900000|2023-12-05 04:35:00|1879.7|1879.4|1879.4|1879.1|1879.7|1879.4|1879.2|1878.9|21
1701751200000|2023-12-05 04:40:00|1879.5|1879.2|1878.9|1878.6|1879.5|1879.2|1878.9|1878.6|31
1701751500000|2023-12-05 04:45:00|1878.8|1878.5|1878.8|1878.5|1878.8|1878.5|1878.5|1878.2|10
1701751800000|2023-12-05 04:50:00|1878.9|1878.6|1878.7|1878.4|1878.9|1878.6|1878.7|1878.4|17
1701752100000|2023-12-05 04:55:00|1878.8|1878.5|1878.8|1878.5|1879|1878.7|1878.6|1878.3|34
1701752400000|2023-12-05 05:00:00|1878.7|1878.4|1878.8|1878.5|1879|1878.7|1878.7|1878.4|14
1701752700000|2023-12-05 05:05:00|1878.9|1878.6|1878.7|1878.4|1879|1878.7|1878.6|1878.3|13
1701753000000|2023-12-05 05:10:00|1878.8|1878.5|1878.9|1878.6|1879.3|1879|1878.8|1878.5|53
1701753300000|2023-12-05 05:15:00|1878.8|1878.5|1879|1878.7|1879|1878.7|1878.6|1878.3|24
1701753600000|2023-12-05 05:20:00|1879.1|1878.8|1878.7|1878.4|1879.1|1878.8|1878.6|1878.3|21
1701753900000|2023-12-05 05:25:00|1878.6|1878.3|1879.1|1878.8|1879.3|1879|1878.6|1878.3|13
1701754200000|2023-12-05 05:30:00|1879.2|1878.9|1878.6|1878.3|1879.5|1879.2|1878.6|1878.3|36
1701754500000|2023-12-05 05:35:00|1878.7|1878.4|1879.1|1878.8|1879.1|1878.8|1878.7|1878.4|19
1701754800000|2023-12-05 05:40:00|1879.2|1878.9|1879.2|1878.9|1879.3|1879|1878.8|1878.5|53
1701755100000|2023-12-05 05:45:00|1879.3|1879|1879.1|1878.8|1879.3|1879|1879|1878.7|6
1701755400000|2023-12-05 05:50:00|1879.2|1878.9|1878.3|1878|1879.2|1878.9|1878.3|1878|29
1701755700000|2023-12-05 05:55:00|1878.4|1878.1|1878.9|1878.6|1879.1|1878.8|1878.4|1878.1|27
1701756000000|2023-12-05 06:00:00|1879|1878.7|1878.8|1878.5|1879|1878.7|1878.4|1878.1|21
1701756300000|2023-12-05 06:05:00|1878.7|1878.4|1878.4|1878.1|1878.9|1878.6|1878.3|1878|36
1701756600000|2023-12-05 06:10:00|1878.5|1878.2|1878.7|1878.4|1878.8|1878.5|1878.5|1878.2|23
1701756900000|2023-12-05 06:15:00|1878.8|1878.5|1878.6|1878.3|1879.1|1878.8|1878.6|1878.3|25
1701757200000|2023-12-05 06:20:00|1878.7|1878.4|1878.5|1878.2|1878.8|1878.5|1878.4|1878.1|23
1701757500000|2023-12-05 06:25:00|1878.4|1878.1|1877.4|1877.1|1878.4|1878.1|1877.4|1877.1|75
1701757800000|2023-12-05 06:30:00|1877.3|1877|1877|1876.7|1877.4|1877.1|1876.5|1876.2|146
1701758100000|2023-12-05 06:35:00|1877.1|1876.8|1875.9|1875.6|1877.2|1876.9|1875.8|1875.5|99
1701758400000|2023-12-05 06:40:00|1876|1875.7|1875.2|1874.9|1876.1|1875.8|1875.2|1874.9|93
1701758700000|2023-12-05 06:45:00|1875.3|1875|1874.8|1874.5|1875.3|1875|1874.5|1874.2|181
1701759000000|2023-12-05 06:50:00|1874.9|1874.6|1874.3|1874|1874.9|1874.6|1874.3|1874|137
1701759300000|2023-12-05 06:55:00|1874.4|1874.1|1874|1873.7|1874.4|1874.1|1873.3|1873|241
1701759600000|2023-12-05 07:00:00|1873.9|1873.6|1873.1|1872.8|1873.9|1873.6|1872.8|1872.5|172
1701759900000|2023-12-05 07:05:00|1873|1872.7|1872.8|1872.5|1873.2|1872.9|1872.4|1872.1|104
1701760200000|2023-12-05 07:10:00|1872.9|1872.6|1872.7|1872.4|1873.1|1872.8|1872.4|1872.1|112
1701760500000|2023-12-05 07:15:00|1872.6|1872.3|1872.4|1872.1|1872.7|1872.4|1872|1871.7|187
1701760800000|2023-12-05 07:20:00|1872.3|1872|1871.7|1871.4|1872.4|1872.1|1871.4|1871.1|195
1701761100000|2023-12-05 07:25:00|1871.8|1871.5|1871.6|1871.3|1872|1871.7|1871.3|1871|243
1701761400000|2023-12-05 07:30:00|1871.7|1871.4|1873.4|1873.1|1873.6|1873.3|1871.6|1871.3|320
1701761700000|2023-12-05 07:35:00|1873.5|1873.2|1873|1872.7|1874.1|1873.8|1873|1872.7|173
1701762000000|2023-12-05 07:40:00|1872.9|1872.6|1873.4|1873.1|1873.5|1873.2|1872.6|1872.3|129
1701762300000|2023-12-05 07:45:00|1873.3|1873|1873.1|1872.8|1873.5|1873.2|1872.9|1872.6|59
1701762600000|2023-12-05 07:50:00|1873.2|1872.9|1872.3|1872|1873.2|1872.9|1872.2|1871.9|129
1701762900000|2023-12-05 07:55:00|1872.4|1872.1|1871.2|1870.9|1872.5|1872.2|1871.1|1870.8|206
1701763200000|2023-12-05 08:00:00|1871.1|1870.8|1875.1|1874.8|1875.1|1874.8|1871.1|1870.8|626
1701763500000|2023-12-05 08:05:00|1875.3|1875|1875.8|1875.5|1875.8|1875.5|1874.7|1874.4|219
1701763800000|2023-12-05 08:10:00|1875.7|1875.4|1876.7|1876.4|1876.8|1876.5|1875.7|1875.4|180
1701764100000|2023-12-05 08:15:00|1876.8|1876.5|1877.4|1877.1|1877.6|1877.3|1876|1875.7|111
1701764400000|2023-12-05 08:20:00|1877.5|1877.2|1877|1876.7|1877.7|1877.4|1876.4|1876.1|71
1701764700000|2023-12-05 08:25:00|1876.9|1876.6|1876.2|1875.9|1877.1|1876.8|1876|1875.7|64
1701765000000|2023-12-05 08:30:00|1876.5|1876.2|1876.4|1876.1|1876.8|1876.5|1876|1875.7|82
1701765300000|2023-12-05 08:35:00|1876.3|1876|1877|1876.7|1877|1876.7|1875.5|1875.2|90
1701765600000|2023-12-05 08:40:00|1876.9|1876.6|1874.7|1874.4|1876.9|1876.6|1874.7|1874.4|117
1701765900000|2023-12-05 08:45:00|1874.4|1874.1|1873.9|1873.6|1874.4|1874.1|1873.2|1872.9|152
1701766200000|2023-12-05 08:50:00|1874|1873.7|1875.1|1874.8|1875.2|1874.9|1873.8|1873.5|95
1701766500000|2023-12-05 08:55:00|1874.9|1874.6|1876.7|1876.4|1876.7|1876.4|1874.8|1874.5|83
1701766800000|2023-12-05 09:00:00|1876.8|1876.5|1876.7|1876.4|1877.8|1877.5|1876.7|1876.4|176
1701767100000|2023-12-05 09:05:00|1876.8|1876.5|1878.7|1878.4|1878.7|1878.4|1876.7|1876.4|289
1701767400000|2023-12-05 09:10:00|1878.8|1878.5|1879.9|1879.6|1880.2|1879.9|1878.6|1878.3|488
1701767700000|2023-12-05 09:15:00|1879.8|1879.5|1880.4|1880.1|1880.4|1880.1|1879.1|1878.8|246
1701768000000|2023-12-05 09:20:00|1880.5|1880.2|1883.8|1883.5|1884.1|1883.8|1880.5|1880.2|829
1701768300000|2023-12-05 09:25:00|1883.7|1883.4|1883.9|1883.6|1884.5|1884.2|1883.5|1883.2|592
1701768600000|2023-12-05 09:30:00|1884|1883.7|1884.6|1884.3|1884.9|1884.6|1883.7|1883.4|587
1701768900000|2023-12-05 09:35:00|1884.7|1884.4|1884|1883.7|1885.5|1885.2|1884|1883.7|403
1701769200000|2023-12-05 09:40:00|1883.8|1883.5|1882.8|1882.5|1883.8|1883.5|1881.9|1881.6|293
1701769500000|2023-12-05 09:45:00|1882.7|1882.4|1881.8|1881.5|1883.1|1882.8|1881.2|1880.9|515
1701769800000|2023-12-05 09:50:00|1881.9|1881.6|1881.8|1881.5|1882.2|1881.9|1880.8|1880.5|208
1701770100000|2023-12-05 09:55:00|1881.6|1881.3|1880.7|1880.4|1882|1881.7|1880.6|1880.3|83
1701770400000|2023-12-05 10:00:00|1880.2|1879.9|1879.9|1879.6|1880.3|1880|1879.1|1878.8|247
1701770700000|2023-12-05 10:05:00|1879.7|1879.4|1879.9|1879.6|1880|1879.7|1878.2|1877.9|191
1701771000000|2023-12-05 10:10:00|1879.8|1879.5|1880.5|1880.2|1880.6|1880.3|1879.3|1879|137
1701771300000|2023-12-05 10:15:00|1880.3|1880|1880.1|1879.8|1880.4|1880.1|1879.4|1879.1|134
1701771600000|2023-12-05 10:20:00|1880|1879.7|1880.7|1880.4|1881.5|1881.2|1879.8|1879.5|187
1701771900000|2023-12-05 10:25:00|1880.8|1880.5|1880.6|1880.3|1880.9|1880.6|1880.3|1880|101
1701772200000|2023-12-05 10:30:00|1880.5|1880.2|1881.4|1881.1|1881.5|1881.2|1880|1879.7|133
1701772500000|2023-12-05 10:35:00|1881.5|1881.2|1881.3|1881|1882.4|1882.1|1881.3|1881|184
1701772800000|2023-12-05 10:40:00|1881.4|1881.1|1879.7|1879.4|1881.5|1881.2|1879.6|1879.3|232
1701773100000|2023-12-05 10:45:00|1879.8|1879.5|1879.4|1879.1|1879.9|1879.6|1878.9|1878.6|206
1701773400000|2023-12-05 10:50:00|1879.3|1879|1878.5|1878.2|1879.4|1879.1|1877.9|1877.6|198
1701773700000|2023-12-05 10:55:00|1878.6|1878.3|1878.2|1877.9|1878.8|1878.5|1877.3|1877|218
1701774000000|2023-12-05 11:00:00|1878.3|1878|1879.7|1879.4|1879.9|1879.6|1878.2|1877.9|188
1701774300000|2023-12-05 11:05:00|1879.8|1879.5|1881.1|1880.8|1881.1|1880.8|1879.6|1879.3|250
1701774600000|2023-12-05 11:10:00|1881|1880.7|1881.3|1881|1881.9|1881.6|1881|1880.7|192
1701774900000|2023-12-05 11:15:00|1881.4|1881.1|1879.5|1879.2|1881.4|1881.1|1879.5|1879.2|255
1701775200000|2023-12-05 11:20:00|1879.4|1879.1|1878.2|1877.9|1879.4|1879.1|1877.5|1877.2|237
1701775500000|2023-12-05 11:25:00|1878|1877.7|1876.6|1876.3|1878.1|1877.8|1876.1|1875.8|290
1701775800000|2023-12-05 11:30:00|1876.5|1876.2|1875.9|1875.6|1876.7|1876.4|1875.3|1875|252
1701776100000|2023-12-05 11:35:00|1876|1875.7|1877.5|1877.2|1877.5|1877.2|1875.1|1874.8|436
1701776400000|2023-12-05 11:40:00|1877.6|1877.3|1876.6|1876.3|1878|1877.7|1876.6|1876.3|300
1701776700000|2023-12-05 11:45:00|1876.7|1876.4|1877.7|1877.4|1877.9|1877.6|1876.5|1876.2|287
1701777000000|2023-12-05 11:50:00|1877.8|1877.5|1878.5|1878.2|1879.1|1878.8|1877.5|1877.2|358
1701777300000|2023-12-05 11:55:00|1878.2|1877.9|1878.8|1878.5|1878.9|1878.6|1878.1|1877.8|380
1701777600000|2023-12-05 12:00:00|1878.7|1878.4|1879.9|1879.6|1880.6|1880.3|1878|1877.7|796
1701777900000|2023-12-05 12:05:00|1880|1879.7|1881.9|1881.6|1882.1|1881.8|1879.9|1879.6|671
1701778200000|2023-12-05 12:10:00|1881.8|1881.5|1881.4|1881.1|1882.2|1881.9|1880.9|1880.6|461
1701778500000|2023-12-05 12:15:00|1881.5|1881.2|1882.1|1881.8|1882.7|1882.4|1881.5|1881.2|330
1701778800000|2023-12-05 12:20:00|1882|1881.7|1881.4|1881.1|1882.7|1882.4|1881.3|1881|342
1701779100000|2023-12-05 12:25:00|1881.5|1881.2|1881.7|1881.4|1883.3|1883|1881.4|1881.1|381
1701779400000|2023-12-05 12:30:00|1881.8|1881.5|1882.8|1882.5|1883.3|1883|1881.7|1881.4|306
1701779700000|2023-12-05 12:35:00|1882.9|1882.6|1879.5|1879.2|1883|1882.7|1879.5|1879.2|499
1701780000000|2023-12-05 12:40:00|1879.6|1879.3|1879.9|1879.6|1880|1879.7|1879|1878.7|354
1701780300000|2023-12-05 12:45:00|1879.8|1879.5|1880.6|1880.3|1881|1880.7|1879.5|1879.2|297
1701780600000|2023-12-05 12:50:00|1880.5|1880.2|1880|1879.7|1880.5|1880.2|1879.5|1879.2|123
1701780900000|2023-12-05 12:55:00|1880.1|1879.8|1878.5|1878.2|1880.1|1879.8|1878.1|1877.8|321
1701781200000|2023-12-05 13:00:00|1878.3|1878|1880.7|1880.4|1881.1|1880.8|1878.1|1877.8|747
1701781500000|2023-12-05 13:05:00|1880.6|1880.3|1879.9|1879.6|1880.7|1880.4|1879.6|1879.3|389
1701781800000|2023-12-05 13:10:00|1879.8|1879.5|1879.6|1879.3|1880.7|1880.4|1879.3|1879|397
1701782100000|2023-12-05 13:15:00|1879.5|1879.2|1877.5|1877.2|1880.2|1879.9|1877.2|1876.9|581
1701782400000|2023-12-05 13:20:00|1877.6|1877.3|1878.4|1878.1|1878.8|1878.5|1877.3|1877|595
1701782700000|2023-12-05 13:25:00|1878.5|1878.2|1878.1|1877.8|1879|1878.7|1877|1876.7|534
1701783000000|2023-12-05 13:30:00|1878|1877.7|1881.2|1880.9|1881.3|1881|1877.7|1877.4|1050
1701783300000|2023-12-05 13:35:00|1881.1|1880.8|1878.5|1878.2|1881.6|1881.3|1878.2|1877.9|400
1701783600000|2023-12-05 13:40:00|1878.6|1878.3|1879.6|1879.3|1880.3|1880|1878.4|1878.1|277
1701783900000|2023-12-05 13:45:00|1879.5|1879.2|1878.7|1878.4|1879.9|1879.6|1878.6|1878.3|283
1701784200000|2023-12-05 13:50:00|1878.8|1878.5|1878.9|1878.6|1879.7|1879.4|1878.4|1878.1|389
1701784500000|2023-12-05 13:55:00|1879|1878.7|1874.7|1874.4|1879|1878.7|1874.7|1874.4|1159
1701784800000|2023-12-05 14:00:00|1874.8|1874.5|1876.2|1875.9|1876.4|1876.1|1874.7|1874.4|850
1701785100000|2023-12-05 14:05:00|1876.3|1876|1876.2|1875.9|1876.4|1876.1|1875.5|1875.2|612
1701785400000|2023-12-05 14:10:00|1876.3|1876|1874.6|1874.3|1876.3|1876|1874.3|1874|933
1701785700000|2023-12-05 14:15:00|1874.7|1874.4|1874.6|1874.3|1875.6|1875.3|1874.3|1874|448
1701786000000|2023-12-05 14:20:00|1874.7|1874.4|1874.7|1874.4|1875.2|1874.9|1874.5|1874.2|689
1701786300000|2023-12-05 14:25:00|1874.8|1874.5|1874.8|1874.5|1877|1876.7|1873.8|1873.5|1840
1701786600000|2023-12-05 14:30:00|1874|1873.7|1872|1871.7|1874|1873.7|1868.7|1868.4|9760
1701786900000|2023-12-05 14:35:00|1871.5|1871.2|1865.3|1865|1874.1|1873.8|1865.3|1865|6869
1701787200000|2023-12-05 14:40:00|1865.5|1865.2|1859.8|1859.5|1865.5|1865.2|1859|1858.7|5721
1701787500000|2023-12-05 14:45:00|1859.7|1859.4|1864.8|1864.5|1867.3|1867|1859.4|1859.1|5885
1701787800000|2023-12-05 14:50:00|1864.6|1864.3|1866.1|1865.8|1866.8|1866.5|1861.1|1860.8|4437
1701788100000|2023-12-05 14:55:00|1865.9|1865.6|1864.6|1864.3|1867.2|1866.9|1862.6|1862.3|3670
1701788400000|2023-12-05 15:00:00|1865.1|1864.8|1870.2|1869.9|1872.6|1872.3|1865.1|1864.8|8724
1701788700000|2023-12-05 15:05:00|1870.3|1870|1866.5|1866.2|1870.4|1870.1|1866|1865.7|3799
1701789000000|2023-12-05 15:10:00|1866.3|1866|1864.1|1863.8|1868|1867.7|1862.8|1862.5|4326
1701789300000|2023-12-05 15:15:00|1864.3|1864|1863|1862.7|1864.4|1864.1|1861.8|1861.5|2752
1701789600000|2023-12-05 15:20:00|1863.1|1862.8|1866.5|1866.2|1867.9|1867.6|1862.8|1862.5|3201
1701789900000|2023-12-05 15:25:00|1866.6|1866.3|1864.7|1864.4|1867.1|1866.8|1862.1|1861.8|2530
1701790200000|2023-12-05 15:30:00|1864.8|1864.5|1860|1859.7|1865.7|1865.4|1859.9|1859.6|2568
1701790500000|2023-12-05 15:35:00|1860.1|1859.8|1861.1|1860.8|1861.6|1861.3|1859|1858.7|2019
1701790800000|2023-12-05 15:40:00|1861|1860.7|1864.4|1864.1|1864.5|1864.2|1859.2|1858.9|2498
1701791100000|2023-12-05 15:45:00|1864.5|1864.2|1865.8|1865.5|1866.3|1866|1863.7|1863.4|2402
1701791400000|2023-12-05 15:50:00|1865.3|1865|1863.5|1863.2|1865.6|1865.3|1863.2|1862.9|1672
1701791700000|2023-12-05 15:55:00|1863.4|1863.1|1867.9|1867.6|1868.1|1867.8|1863|1862.7|2248
1701792000000|2023-12-05 16:00:00|1867.8|1867.5|1868.5|1868.2|1868.5|1868.2|1865.3|1865|2081
1701792300000|2023-12-05 16:05:00|1868.6|1868.3|1867.4|1867.1|1868.9|1868.6|1867.1|1866.8|1964
1701792600000|2023-12-05 16:10:00|1867.7|1867.4|1862.6|1862.3|1867.8|1867.5|1862.2|1861.9|2999
1701792900000|2023-12-05 16:15:00|1862.7|1862.4|1863.2|1862.9|1865.5|1865.2|1861.3|1861|5023
1701793200000|2023-12-05 16:20:00|1863.1|1862.8|1863.8|1863.5|1864.9|1864.6|1861.9|1861.6|1380
1701793500000|2023-12-05 16:25:00|1863.7|1863.4|1867.5|1867.2|1868.4|1868.1|1863.4|1863.1|1802
1701793800000|2023-12-05 16:30:00|1867.6|1867.3|1869.8|1869.5|1870.1|1869.8|1867.3|1867|2017
1701794100000|2023-12-05 16:35:00|1869.7|1869.4|1870.1|1869.8|1872|1871.7|1868.5|1868.2|2433
1701794400000|2023-12-05 16:40:00|1870|1869.7|1869.1|1868.8|1871|1870.7|1868.6|1868.3|1707
1701794700000|2023-12-05 16:45:00|1868.9|1868.6|1865.9|1865.6|1869.2|1868.9|1865.8|1865.5|1698
1701795000000|2023-12-05 16:50:00|1865.8|1865.5|1860.6|1860.3|1866.1|1865.8|1859.9|1859.6|2287
1701795300000|2023-12-05 16:55:00|1860.7|1860.4|1862.8|1862.5|1862.9|1862.6|1859.8|1859.5|1975
1701795600000|2023-12-05 17:00:00|1862.9|1862.6|1862.8|1862.5|1863.9|1863.6|1861.4|1861.1|1760
1701795900000|2023-12-05 17:05:00|1862.9|1862.6|1862.3|1862|1863.3|1863|1861.6|1861.3|1197
1701796200000|2023-12-05 17:10:00|1862.4|1862.1|1862.2|1861.9|1863.5|1863.2|1861.8|1861.5|1235
1701796500000|2023-12-05 17:15:00|1862.3|1862|1861.9|1861.6|1863.5|1863.2|1861.4|1861.1|868
1701796800000|2023-12-05 17:20:00|1862|1861.7|1860.3|1860|1863.4|1863.1|1860|1859.7|1182
1701797100000|2023-12-05 17:25:00|1860.4|1860.1|1860.7|1860.4|1862.2|1861.9|1860.2|1859.9|942
1701797400000|2023-12-05 17:30:00|1860.8|1860.5|1858.7|1858.4|1861|1860.7|1857.8|1857.5|1267
1701797700000|2023-12-05 17:35:00|1858.8|1858.5|1858.5|1858.2|1859.5|1859.2|1857.9|1857.6|1029
1701798000000|2023-12-05 17:40:00|1858.4|1858.1|1854.8|1854.5|1858.6|1858.3|1854.7|1854.4|2474
1701798300000|2023-12-05 17:45:00|1854.9|1854.6|1857|1856.7|1857.2|1856.9|1853.8|1853.5|1501
1701798600000|2023-12-05 17:50:00|1857.1|1856.8|1857.6|1857.3|1857.7|1857.4|1855.7|1855.4|1922
1701798900000|2023-12-05 17:55:00|1857.3|1857|1860.4|1860.1|1860.7|1860.4|1857.1|1856.8|3256
1701799200000|2023-12-05 18:00:00|1860.3|1860|1859.7|1859.4|1860.5|1860.2|1858.5|1858.2|1149
1701799500000|2023-12-05 18:05:00|1859.8|1859.5|1859.4|1859.1|1859.9|1859.6|1857.9|1857.6|1024
1701799800000|2023-12-05 18:10:00|1859.3|1859|1860.6|1860.3|1860.6|1860.3|1859.2|1858.9|719
1701800100000|2023-12-05 18:15:00|1860.7|1860.4|1862.5|1862.2|1862.9|1862.6|1860.6|1860.3|1123
1701800400000|2023-12-05 18:20:00|1862.4|1862.1|1862.6|1862.3|1863.4|1863.1|1861.9|1861.6|1427
1701800700000|2023-12-05 18:25:00|1862.7|1862.4|1861.3|1861|1862.9|1862.6|1861|1860.7|736
1701801000000|2023-12-05 18:30:00|1861.4|1861.1|1860.8|1860.5|1862.4|1862.1|1860.3|1860|801
1701801300000|2023-12-05 18:35:00|1860.9|1860.6|1859.9|1859.6|1861.3|1861|1859.7|1859.4|772
1701801600000|2023-12-05 18:40:00|1859.8|1859.5|1859|1858.7|1860.1|1859.8|1857.9|1857.6|1878
1701801900000|2023-12-05 18:45:00|1858.9|1858.6|1858.7|1858.4|1859.3|1859|1858|1857.7|1384
1701802200000|2023-12-05 18:50:00|1858.6|1858.3|1860|1859.7|1860.1|1859.8|1858.3|1858|641
1701802500000|2023-12-05 18:55:00|1859.9|1859.6|1859.5|1859.2|1860.5|1860.2|1858.8|1858.5|1004
1701802800000|2023-12-05 19:00:00|1859.4|1859.1|1859.6|1859.3|1860|1859.7|1858.5|1858.2|588
1701803100000|2023-12-05 19:05:00|1859.5|1859.2|1861.5|1861.2|1861.7|1861.4|1859.2|1858.9|1446
1701803400000|2023-12-05 19:10:00|1861.6|1861.3|1861.7|1861.4|1862.9|1862.6|1861.1|1860.8|812
1701803700000|2023-12-05 19:15:00|1861.8|1861.5|1861.8|1861.5|1862.1|1861.8|1860.9|1860.6|569
1701804000000|2023-12-05 19:20:00|1861.9|1861.6|1860.9|1860.6|1862|1861.7|1860.3|1860|637
1701804300000|2023-12-05 19:25:00|1861|1860.7|1861|1860.7|1861.1|1860.8|1860.3|1860|639
1701804600000|2023-12-05 19:30:00|1861.1|1860.8|1859.8|1859.5|1861.8|1861.5|1859.3|1859|595
1701804900000|2023-12-05 19:35:00|1859.7|1859.4|1859.8|1859.5|1860.5|1860.2|1859.5|1859.2|545
1701805200000|2023-12-05 19:40:00|1859.9|1859.6|1859.2|1858.9|1860.1|1859.8|1859.1|1858.8|603
1701805500000|2023-12-05 19:45:00|1859.1|1858.8|1860.8|1860.5|1861|1860.7|1858.9|1858.6|1383
1701805800000|2023-12-05 19:50:00|1860.5|1860.2|1862.8|1862.5|1863.8|1863.5|1860.5|1860.2|1648
1701806100000|2023-12-05 19:55:00|1862.7|1862.4|1862.2|1861.9|1863.3|1863|1862.1|1861.8|1130
1701806400000|2023-12-05 20:00:00|1862.1|1861.8|1861.1|1860.8|1862.2|1861.9|1860.3|1860|1173
1701806700000|2023-12-05 20:05:00|1861.2|1860.9|1860.8|1860.5|1861.4|1861.1|1860|1859.7|1136
1701807000000|2023-12-05 20:10:00|1860.9|1860.6|1861.4|1861.1|1861.9|1861.6|1860.3|1860|1069
1701807300000|2023-12-05 20:15:00|1861.3|1861|1861.8|1861.5|1862.9|1862.6|1861.1|1860.8|821
1701807600000|2023-12-05 20:20:00|1861.9|1861.6|1861.4|1861.1|1862.1|1861.8|1860.8|1860.5|817
1701807900000|2023-12-05 20:25:00|1861.3|1861|1859.7|1859.4|1861.6|1861.3|1859.4|1859.1|1531
1701808200000|2023-12-05 20:30:00|1859.8|1859.5|1858.3|1858|1859.8|1859.5|1858.2|1857.9|1423
1701808500000|2023-12-05 20:35:00|1858.2|1857.9|1857.8|1857.5|1859.1|1858.8|1857.7|1857.4|1077
1701808800000|2023-12-05 20:40:00|1857.9|1857.6|1856.9|1856.6|1858.1|1857.8|1856.1|1855.8|1829
1701809100000|2023-12-05 20:45:00|1857|1856.7|1858.5|1858.2|1859.7|1859.4|1856.9|1856.6|3756
1701809400000|2023-12-05 20:50:00|1858.1|1857.8|1857.5|1857.2|1859.8|1859.5|1856.9|1856.6|2051
1701809700000|2023-12-05 20:55:00|1857.6|1857.3|1858.1|1857.8|1858.7|1858.4|1857.1|1856.8|11927
1701810000000|2023-12-05 21:00:00|1858.5|1858.2|1858.5|1858.2|1859.4|1859.1|1858.5|1858.2|4914
1701810300000|2023-12-05 21:05:00|1858.6|1858.3|1858.3|1858|1858.9|1858.6|1857.6|1857.3|1182
1701810600000|2023-12-05 21:10:00|1858.4|1858.1|1858.5|1858.2|1858.7|1858.4|1858|1857.7|492
1701810900000|2023-12-05 21:15:00|1858.4|1858.1|1858.4|1858.1|1858.6|1858.3|1858.2|1857.9|883
1701811200000|2023-12-05 21:20:00|1858.5|1858.2|1858.3|1858|1858.8|1858.5|1858.2|1857.9|218
1701811500000|2023-12-05 21:25:00|1858.2|1857.9|1858.3|1858|1858.7|1858.4|1858|1857.7|389
1701811800000|2023-12-05 21:30:00|1858.2|1857.9|1857.8|1857.5|1858.3|1858|1857.8|1857.5|134
1701812100000|2023-12-05 21:35:00|1857.7|1857.4|1857.9|1857.6|1857.9|1857.6|1857.5|1857.2|124
1701812400000|2023-12-05 21:40:00|1858|1857.7|1858.2|1857.9|1858.2|1857.9|1857.7|1857.4|88
1701812700000|2023-12-05 21:45:00|1857.9|1857.6|1858|1857.7|1858|1857.7|1857.7|1857.4|202
1701813000000|2023-12-05 21:50:00|1857.9|1857.6|1858|1857.7|1858.2|1857.9|1857.8|1857.5|244
1701813300000|2023-12-05 21:55:00|1858.1|1857.8|1858.3|1857.5|1858.3|1858|1857.9|1857.5|273
1701813600000|2023-12-05 22:00:00|1858.2|1857.4|1858.3|1857.5|1858.5|1857.7|1858.1|1857.3|6
1701813900000|2023-12-05 22:05:00|1858.4|1857.6|1858.3|1857.5|1858.6|1857.8|1858.1|1857.3|0
1701814200000|2023-12-05 22:10:00|1858.4|1857.6|1858.5|1857.7|1858.5|1857.7|1858.3|1857.5|0
1701814800000|2023-12-05 22:20:00|1858.6|1857.8|1858.6|1857.8|1858.6|1857.8|1858.6|1857.8|0
1701815100000|2023-12-05 22:25:00|1858.7|1857.9|1858.7|1857.9|1858.7|1857.9|1858.7|1857.9|0
1701815700000|2023-12-05 22:35:00|1858.6|1857.8|1858.6|1857.8|1858.7|1857.9|1858.5|1857.7|0
1701816000000|2023-12-05 22:40:00|1858.7|1857.9|1858.7|1857.9|1858.7|1857.9|1858.6|1857.8|0
1701816300000|2023-12-05 22:45:00|1858.6|1857.8|1858.5|1857.7|1858.6|1857.8|1858.5|1857.7|0
1701816600000|2023-12-05 22:50:00|1858.4|1857.6|1858.5|1857.7|1858.6|1857.8|1858.4|1857.6|0
1701816900000|2023-12-05 22:55:00|1858.6|1857.8|1858.6|1857.8|1858.7|1857.9|1858.5|1857.7|0
1701817200000|2023-12-05 23:00:00|1858.1|1857.3|1857.6|1857.3|1858.4|1858.1|1857|1856.7|148
1701817500000|2023-12-05 23:05:00|1857.5|1857.2|1857.9|1857.6|1857.9|1857.6|1857.5|1857.2|19
1701817800000|2023-12-05 23:10:00|1858|1857.7|1858.3|1858|1858.4|1858.1|1858|1857.7|44
1701818100000|2023-12-05 23:15:00|1858.4|1858.1|1857.9|1857.6|1858.4|1858.1|1857.9|1857.6|67
1701818400000|2023-12-05 23:20:00|1858|1857.7|1858.4|1858.1|1858.5|1858.2|1858|1857.7|27
1701818700000|2023-12-05 23:25:00|1858.5|1858.2|1858.5|1858.2|1858.7|1858.4|1858.3|1858|8
1701819000000|2023-12-05 23:30:00|1858.6|1858.3|1860|1859.7|1860|1859.7|1858.5|1858.2|193
1701819300000|2023-12-05 23:35:00|1859.9|1859.6|1860.7|1860.4|1860.7|1860.4|1859.8|1859.5|81
1701819600000|2023-12-05 23:40:00|1860.4|1860.1|1859.9|1859.6|1860.4|1860.1|1859.9|1859.6|161
1701819900000|2023-12-05 23:45:00|1860|1859.7|1861.2|1860.9|1861.2|1860.9|1859.9|1859.6|74
1701820200000|2023-12-05 23:50:00|1861.1|1860.8|1861.3|1861|1861.3|1861|1861|1860.7|17
1701820500000|2023-12-05 23:55:00|1861.4|1861.1|1861.8|1861.5|1861.8|1861.5|1861|1860.7|118
1701820800000|2023-12-06 00:00:00|1861.7|1861.4|1862.2|1861.9|1862.3|1862|1861.7|1861.4|88
1701821100000|2023-12-06 00:05:00|1862.1|1861.8|1862.5|1862.2|1862.6|1862.3|1862.1|1861.8|113
1701821400000|2023-12-06 00:10:00|1862.6|1862.3|1863.3|1863|1863.3|1863|1862.4|1862.1|86
1701821700000|2023-12-06 00:15:00|1863.2|1862.9|1865|1864.7|1865.3|1865|1863.2|1862.9|409
1701822000000|2023-12-06 00:20:00|1864.9|1864.6|1864.7|1864.4|1865.1|1864.8|1864.4|1864.1|150
1701822300000|2023-12-06 00:25:00|1864.8|1864.5|1864.6|1864.3|1864.9|1864.6|1864.4|1864.1|45
1701822600000|2023-12-06 00:30:00|1864.5|1864.2|1864.6|1864.3|1864.8|1864.5|1864.3|1864|62
1701822900000|2023-12-06 00:35:00|1864.5|1864.2|1863.9|1863.6|1864.7|1864.4|1863.8|1863.5|124
1701823200000|2023-12-06 00:40:00|1863.8|1863.5|1863.6|1863.3|1863.9|1863.6|1863.3|1863|87
1701823500000|2023-12-06 00:45:00|1863.5|1863.2|1864.3|1864|1864.4|1864.1|1863.5|1863.2|38
1701823800000|2023-12-06 00:50:00|1864.2|1863.9|1864.4|1864.1|1864.5|1864.2|1864.2|1863.9|29
1701824100000|2023-12-06 00:55:00|1864.5|1864.2|1865.3|1865|1865.4|1865.1|1864.5|1864.2|124
1701824400000|2023-12-06 01:00:00|1865.2|1864.9|1864.8|1864.5|1865.4|1865.1|1864.5|1864.2|182
1701824700000|2023-12-06 01:05:00|1864.7|1864.4|1865.6|1865.3|1865.6|1865.3|1864.5|1864.2|89
1701825000000|2023-12-06 01:10:00|1865.7|1865.4|1865.8|1865.5|1866|1865.7|1865.2|1864.9|106
1701825300000|2023-12-06 01:15:00|1865.7|1865.4|1865.8|1865.5|1865.9|1865.6|1865.3|1865|113
1701825600000|2023-12-06 01:20:00|1865.9|1865.6|1865.5|1865.2|1865.9|1865.6|1865.4|1865.1|85
1701825900000|2023-12-06 01:25:00|1865.4|1865.1|1865.8|1865.5|1866|1865.7|1865.4|1865.1|79
1701826200000|2023-12-06 01:30:00|1865.7|1865.4|1865.4|1865.1|1865.8|1865.5|1865.2|1864.9|55
1701826500000|2023-12-06 01:35:00|1865.5|1865.2|1866.5|1866.2|1866.5|1866.2|1865.5|1865.2|111
1701826800000|2023-12-06 01:40:00|1866.4|1866.1|1866.4|1866.1|1866.4|1866.1|1866|1865.7|127
1701827100000|2023-12-06 01:45:00|1866.3|1866|1867.2|1866.9|1867.2|1866.9|1866.2|1865.9|153
1701827400000|2023-12-06 01:50:00|1867.3|1867|1867|1866.7|1867.7|1867.4|1866.9|1866.6|94
1701827700000|2023-12-06 01:55:00|1867.1|1866.8|1867.1|1866.8|1867.2|1866.9|1866.9|1866.6|30
1701828000000|2023-12-06 02:00:00|1867.2|1866.9|1867.1|1866.8|1867.4|1867.1|1866.9|1866.6|46
1701828300000|2023-12-06 02:05:00|1867.2|1866.9|1867|1866.7|1867.6|1867.3|1866.8|1866.5|54
1701828600000|2023-12-06 02:10:00|1866.9|1866.6|1867.1|1866.8|1867.2|1866.9|1866.8|1866.5|18
1701828900000|2023-12-06 02:15:00|1867|1866.7|1867|1866.7|1867.6|1867.3|1866.8|1866.5|95
1701829200000|2023-12-06 02:20:00|1866.9|1866.6|1866.5|1866.2|1867|1866.7|1866.5|1866.2|43
1701829500000|2023-12-06 02:25:00|1866.4|1866.1|1866.6|1866.3|1867|1866.7|1866.3|1866|22
1701829800000|2023-12-06 02:30:00|1866.7|1866.4|1866.5|1866.2|1866.8|1866.5|1866.4|1866.1|35
1701830100000|2023-12-06 02:35:00|1866.6|1866.3|1866.9|1866.6|1866.9|1866.6|1866.5|1866.2|33
1701830400000|2023-12-06 02:40:00|1867|1866.7|1867.1|1866.8|1867.4|1867.1|1866.9|1866.6|50
1701830700000|2023-12-06 02:45:00|1867|1866.7|1866.9|1866.6|1867.2|1866.9|1866.8|1866.5|24
1701831000000|2023-12-06 02:50:00|1866.8|1866.5|1866.4|1866.1|1866.9|1866.6|1866.4|1866.1|46
1701831300000|2023-12-06 02:55:00|1866.5|1866.2|1866.9|1866.6|1867|1866.7|1866.4|1866.1|22
1701831600000|2023-12-06 03:00:00|1866.8|1866.5|1867.5|1867.2|1867.5|1867.2|1866.8|1866.5|47
1701831900000|2023-12-06 03:05:00|1867.4|1867.1|1867.8|1867.5|1867.8|1867.5|1867.2|1866.9|42
1701832200000|2023-12-06 03:10:00|1867.7|1867.4|1867.3|1867|1867.7|1867.4|1867.1|1866.8|110
1701832500000|2023-12-06 03:15:00|1867.4|1867.1|1867.5|1867.2|1867.6|1867.3|1867.3|1867|37
1701832800000|2023-12-06 03:20:00|1867.6|1867.3|1867.8|1867.5|1867.8|1867.5|1867.4|1867.1|27
1701833100000|2023-12-06 03:25:00|1867.7|1867.4|1867.8|1867.5|1867.8|1867.5|1867.5|1867.2|31
1701833400000|2023-12-06 03:30:00|1867.7|1867.4|1868.1|1867.8|1868.1|1867.8|1867.6|1867.3|47
1701833700000|2023-12-06 03:35:00|1868.2|1867.9|1868.1|1867.8|1868.2|1867.9|1867.8|1867.5|44
1701834000000|2023-12-06 03:40:00|1868|1867.7|1868|1867.7|1868.2|1867.9|1867.9|1867.6|43
1701834300000|2023-12-06 03:45:00|1868.1|1867.8|1868.7|1868.4|1868.7|1868.4|1867.8|1867.5|70
1701834600000|2023-12-06 03:50:00|1868.6|1868.3|1868.3|1868|1868.7|1868.4|1868.2|1867.9|59
1701834900000|2023-12-06 03:55:00|1868.2|1867.9|1867.9|1867.6|1868.3|1868|1867.6|1867.3|47
1701835200000|2023-12-06 04:00:00|1867.8|1867.5|1868|1867.7|1868.1|1867.8|1867.8|1867.5|23
1701835500000|2023-12-06 04:05:00|1868.1|1867.8|1868.1|1867.8|1868.3|1868|1868|1867.7|38
1701835800000|2023-12-06 04:10:00|1868.2|1867.9|1868.1|1867.8|1868.3|1868|1868|1867.7|19
1701836100000|2023-12-06 04:15:00|1868|1867.7|1868|1867.7|1868.2|1867.9|1867.9|1867.6|28
1701836400000|2023-12-06 04:20:00|1867.9|1867.6|1868|1867.7|1868.2|1867.9|1867.9|1867.6|28
1701836700000|2023-12-06 04:25:00|1867.9|1867.6|1868.3|1868|1868.3|1868|1867.8|1867.5|52
1701837000000|2023-12-06 04:30:00|1868.2|1867.9|1868.3|1868|1868.3|1868|1868.1|1867.8|68
1701837300000|2023-12-06 04:35:00|1868.2|1867.9|1868.2|1867.9|1868.4|1868.1|1868.1|1867.8|39
1701837600000|2023-12-06 04:40:00|1868.1|1867.8|1867.8|1867.5|1868.2|1867.9|1867.8|1867.5|40
1701837900000|2023-12-06 04:45:00|1867.9|1867.6|1867.8|1867.5|1868|1867.7|1867.6|1867.3|36
1701838200000|2023-12-06 04:50:00|1867.7|1867.4|1868.2|1867.9|1868.3|1868|1867.7|1867.4|41
1701838500000|2023-12-06 04:55:00|1868.3|1868|1868.1|1867.8|1868.5|1868.2|1868|1867.7|20
1701838800000|2023-12-06 05:00:00|1868|1867.7|1867.7|1867.4|1868.2|1867.9|1867.6|1867.3|28
1701839100000|2023-12-06 05:05:00|1867.6|1867.3|1868.1|1867.8|1868.1|1867.8|1867.4|1867.1|58
1701839400000|2023-12-06 05:10:00|1868|1867.7|1868.2|1867.9|1868.3|1868|1867.7|1867.4|39
1701839700000|2023-12-06 05:15:00|1868.3|1868|1868.5|1868.2|1868.7|1868.4|1868.2|1867.9|35
1701840000000|2023-12-06 05:20:00|1868.6|1868.3|1868.6|1868.3|1868.8|1868.5|1868.4|1868.1|41
1701840300000|2023-12-06 05:25:00|1868.5|1868.2|1869|1868.7|1869|1868.7|1868.5|1868.2|50
1701840600000|2023-12-06 05:30:00|1868.9|1868.6|1868.2|1867.9|1869|1868.7|1867.8|1867.5|82
1701840900000|2023-12-06 05:35:00|1868.1|1867.8|1867.9|1867.6|1868.2|1867.9|1867.8|1867.5|42
1701841200000|2023-12-06 05:40:00|1867.8|1867.5|1867.4|1867.1|1867.9|1867.6|1867.1|1866.8|56
1701841500000|2023-12-06 05:45:00|1867.3|1867|1867.7|1867.4|1867.8|1867.5|1867.3|1867|41
1701841800000|2023-12-06 05:50:00|1867.8|1867.5|1868|1867.7|1868.1|1867.8|1867.7|1867.4|23
1701842100000|2023-12-06 05:55:00|1867.9|1867.6|1868.3|1868|1868.3|1868|1867.8|1867.5|25
1701842400000|2023-12-06 06:00:00|1868.2|1867.9|1867.7|1867.4|1868.4|1868.1|1867.3|1867|55
1701842700000|2023-12-06 06:05:00|1867.8|1867.5|1867.7|1867.4|1867.9|1867.6|1867.5|1867.2|29
1701843000000|2023-12-06 06:10:00|1867.6|1867.3|1867.7|1867.4|1867.9|1867.6|1867.4|1867.1|32
1701843300000|2023-12-06 06:15:00|1867.6|1867.3|1868|1867.7|1868.2|1867.9|1867.6|1867.3|27
1701843600000|2023-12-06 06:20:00|1868.1|1867.8|1867.7|1867.4|1868.1|1867.8|1867.7|1867.4|17
1701843900000|2023-12-06 06:25:00|1867.6|1867.3|1866.9|1866.6|1867.6|1867.3|1866.8|1866.5|49
1701844200000|2023-12-06 06:30:00|1866.8|1866.5|1866.8|1866.5|1867|1866.7|1866.4|1866.1|72
1701844500000|2023-12-06 06:35:00|1866.7|1866.4|1866.5|1866.2|1866.8|1866.5|1866.4|1866.1|32
1701844800000|2023-12-06 06:40:00|1866.4|1866.1|1866.5|1866.2|1866.6|1866.3|1866.4|1866.1|28
1701845100000|2023-12-06 06:45:00|1866.4|1866.1|1866.3|1866|1866.7|1866.4|1866.2|1865.9|56
1701845400000|2023-12-06 06:50:00|1866.2|1865.9|1865.8|1865.5|1866.3|1866|1865.8|1865.5|33
1701845700000|2023-12-06 06:55:00|1865.7|1865.4|1865.5|1865.2|1866|1865.7|1865.4|1865.1|32
1701846000000|2023-12-06 07:00:00|1865.6|1865.3|1864.9|1864.6|1865.6|1865.3|1864.7|1864.4|108
1701846300000|2023-12-06 07:05:00|1865|1864.7|1865.1|1864.8|1865.2|1864.9|1864.3|1864|38
1701846600000|2023-12-06 07:10:00|1865|1864.7|1864.9|1864.6|1865.1|1864.8|1864.7|1864.4|28
1701846900000|2023-12-06 07:15:00|1864.8|1864.5|1865.4|1865.1|1865.6|1865.3|1864.7|1864.4|72
1701847200000|2023-12-06 07:20:00|1865.3|1865|1864.5|1864.2|1865.3|1865|1864.5|1864.2|47
1701847500000|2023-12-06 07:25:00|1864.6|1864.3|1863.6|1863.3|1864.7|1864.4|1863.5|1863.2|76
1701847800000|2023-12-06 07:30:00|1863.5|1863.2|1864.6|1864.3|1864.8|1864.5|1863.5|1863.2|83
1701848100000|2023-12-06 07:35:00|1864.5|1864.2|1865|1864.7|1865.2|1864.9|1864.5|1864.2|63
1701848400000|2023-12-06 07:40:00|1864.9|1864.6|1865.3|1865|1865.3|1865|1864.9|1864.6|35
1701848700000|2023-12-06 07:45:00|1865.4|1865.1|1865.8|1865.5|1866|1865.7|1865.4|1865.1|74
1701849000000|2023-12-06 07:50:00|1865.7|1865.4|1866.5|1866.2|1866.5|1866.2|1865.7|1865.4|52
1701849300000|2023-12-06 07:55:00|1866.4|1866.1|1865.9|1865.6|1866.7|1866.4|1865.9|1865.6|87
1701849600000|2023-12-06 08:00:00|1866.2|1865.9|1864.7|1864.4|1866.6|1866.3|1864.6|1864.3|218
1701849900000|2023-12-06 08:05:00|1864.6|1864.3|1863.8|1863.5|1864.8|1864.5|1863.6|1863.3|198
1701850200000|2023-12-06 08:10:00|1863.7|1863.4|1865.3|1865|1865.7|1865.4|1863.2|1862.9|350
1701850500000|2023-12-06 08:15:00|1865.2|1864.9|1865.7|1865.4|1865.9|1865.6|1863.9|1863.6|72
1701850800000|2023-12-06 08:20:00|1865.4|1865.1|1864.9|1864.6|1865.4|1865.1|1864.7|1864.4|97
1701851100000|2023-12-06 08:25:00|1864.8|1864.5|1864.9|1864.6|1865.9|1865.6|1864.8|1864.5|113
1701851400000|2023-12-06 08:30:00|1864.8|1864.5|1863.5|1863.2|1864.9|1864.6|1863.3|1863|301
1701851700000|2023-12-06 08:35:00|1863.6|1863.3|1862.8|1862.5|1864.3|1864|1862.8|1862.5|153
1701852000000|2023-12-06 08:40:00|1863|1862.7|1862.7|1862.4|1863|1862.7|1862.7|1862.4|10
1701852300000|2023-12-06 08:45:00|1862.6|1862.3|1863.9|1863.6|1864.4|1864.1|1862.6|1862.3|89
1701852600000|2023-12-06 08:50:00|1864|1863.7|1863.4|1863.1|1864.2|1863.9|1863.3|1863|86
1701852900000|2023-12-06 08:55:00|1863.3|1863|1863.2|1862.9|1863.7|1863.4|1862.9|1862.6|48
1701853200000|2023-12-06 09:00:00|1863.1|1862.8|1863.1|1862.8|1863.9|1863.6|1862.9|1862.6|130
1701853500000|2023-12-06 09:05:00|1863.2|1862.9|1863.8|1863.5|1863.9|1863.6|1862.8|1862.5|53
1701853800000|2023-12-06 09:10:00|1863.9|1863.6|1864.1|1863.8|1864.9|1864.6|1863.6|1863.3|71
1701854100000|2023-12-06 09:15:00|1864.2|1863.9|1862.7|1862.4|1864.2|1863.9|1862.7|1862.4|95
1701854400000|2023-12-06 09:20:00|1862.6|1862.3|1862.9|1862.6|1863.1|1862.8|1862.5|1862.2|56
1701854700000|2023-12-06 09:25:00|1862.8|1862.5|1862.4|1862.1|1862.9|1862.6|1861.9|1861.6|146
1701855000000|2023-12-06 09:30:00|1862.3|1862|1861.9|1861.6|1862.8|1862.5|1861.6|1861.3|77
1701855300000|2023-12-06 09:35:00|1861.8|1861.5|1859.8|1859.5|1861.9|1861.6|1859.7|1859.4|143
1701855600000|2023-12-06 09:40:00|1859.7|1859.4|1860.1|1859.8|1860.5|1860.2|1859.1|1858.8|212
1701855900000|2023-12-06 09:45:00|1860|1859.7|1860.9|1860.6|1861|1860.7|1859.9|1859.6|71
1701856200000|2023-12-06 09:50:00|1861|1860.7|1861.3|1861|1861.8|1861.5|1860.9|1860.6|89
1701856500000|2023-12-06 09:55:00|1861.2|1860.9|1861.4|1861.1|1861.4|1861.1|1860.8|1860.5|47
1701856800000|2023-12-06 10:00:00|1861.3|1861|1861.6|1861.3|1861.9|1861.6|1861.1|1860.8|143
1701857100000|2023-12-06 10:05:00|1861.5|1861.2|1862.2|1861.9|1862.8|1862.5|1861.3|1861|99
1701857400000|2023-12-06 10:10:00|1862.3|1862|1861.6|1861.3|1862.3|1862|1861.4|1861.1|64
1701857700000|2023-12-06 10:15:00|1861.5|1861.2|1861.8|1861.5|1862|1861.7|1861.4|1861.1|69
1701858000000|2023-12-06 10:20:00|1861.7|1861.4|1861.2|1860.9|1862.2|1861.9|1861|1860.7|76
1701858300000|2023-12-06 10:25:00|1861.3|1861|1861.3|1861|1861.5|1861.2|1860.9|1860.6|50
1701858600000|2023-12-06 10:30:00|1861.4|1861.1|1861.8|1861.5|1862.3|1862|1861.2|1860.9|79
1701858900000|2023-12-06 10:35:00|1861.7|1861.4|1862.4|1862.1|1862.4|1862.1|1861.6|1861.3|62
1701859200000|2023-12-06 10:40:00|1862.3|1862|1864.7|1864.4|1864.7|1864.4|1862.3|1862|461
1701859500000|2023-12-06 10:45:00|1864.6|1864.3|1864.5|1864.2|1864.9|1864.6|1864.4|1864.1|220
1701859800000|2023-12-06 10:50:00|1864.6|1864.3|1865.3|1865|1865.4|1865.1|1864.5|1864.2|187
1701860100000|2023-12-06 10:55:00|1865.4|1865.1|1865.8|1865.5|1866|1865.7|1865.3|1865|280
1701860400000|2023-12-06 11:00:00|1865.9|1865.6|1865.9|1865.6|1866|1865.7|1865.6|1865.3|231
1701860700000|2023-12-06 11:05:00|1865.8|1865.5|1865|1864.7|1866|1865.7|1864.8|1864.5|361
1701861000000|2023-12-06 11:10:00|1864.9|1864.6|1863.4|1863.1|1865|1864.7|1863.4|1863.1|165
1701861300000|2023-12-06 11:15:00|1863.5|1863.2|1862.2|1861.9|1863.5|1863.2|1862.2|1861.9|116
1701861600000|2023-12-06 11:20:00|1862|1861.7|1862.4|1862.1|1862.9|1862.6|1862|1861.7|87
1701861900000|2023-12-06 11:25:00|1862.5|1862.2|1862.9|1862.6|1863.1|1862.8|1862.4|1862.1|69
1701862200000|2023-12-06 11:30:00|1862.8|1862.5|1862.4|1862.1|1862.8|1862.5|1861.5|1861.2|131
1701862500000|2023-12-06 11:35:00|1862.3|1862|1862.6|1862.3|1862.9|1862.6|1862|1861.7|103
1701862800000|2023-12-06 11:40:00|1862.5|1862.2|1863.3|1863|1863.3|1863|1862.2|1861.9|134
1701863100000|2023-12-06 11:45:00|1863.2|1862.9|1864.1|1863.8|1864.1|1863.8|1863.1|1862.8|110
1701863400000|2023-12-06 11:50:00|1864|1863.7|1864.3|1864|1864.5|1864.2|1863.6|1863.3|181
1701863700000|2023-12-06 11:55:00|1864.4|1864.1|1864|1863.7|1864.4|1864.1|1863.8|1863.5|90
1701864000000|2023-12-06 12:00:00|1864.1|1863.8|1863.8|1863.5|1864.5|1864.2|1863.6|1863.3|176
1701864300000|2023-12-06 12:05:00|1863.9|1863.6|1863.7|1863.4|1864.1|1863.8|1863.6|1863.3|109
1701864600000|2023-12-06 12:10:00|1863.8|1863.5|1863.8|1863.5|1864.6|1864.3|1863.6|1863.3|202
1701864900000|2023-12-06 12:15:00|1863.7|1863.4|1863.5|1863.2|1863.7|1863.4|1862.7|1862.4|112
1701865200000|2023-12-06 12:20:00|1863.4|1863.1|1863.7|1863.4|1864.5|1864.2|1862.7|1862.4|219
1701865500000|2023-12-06 12:25:00|1863.6|1863.3|1862.6|1862.3|1863.8|1863.5|1862.1|1861.8|176
1701865800000|2023-12-06 12:30:00|1862.5|1862.2|1863.1|1862.8|1863.2|1862.9|1862.5|1862.2|103
1701866100000|2023-12-06 12:35:00|1863.2|1862.9|1864.2|1863.9|1864.4|1864.1|1863|1862.7|219
1701866400000|2023-12-06 12:40:00|1864.3|1864|1864.5|1864.2|1865|1864.7|1864|1863.7|177
1701866700000|2023-12-06 12:45:00|1864.4|1864.1|1865.2|1864.9|1865.3|1865|1864.3|1864|180
1701867000000|2023-12-06 12:50:00|1865.1|1864.8|1865.1|1864.8|1865.7|1865.4|1864.8|1864.5|234
1701867300000|2023-12-06 12:55:00|1865.4|1865.1|1864.2|1863.9|1865.4|1865.1|1864.2|1863.9|200
1701867600000|2023-12-06 13:00:00|1864.3|1864|1864.1|1863.8|1864.5|1864.2|1862.9|1862.6|439
1701867900000|2023-12-06 13:05:00|1864|1863.7|1864.1|1863.8|1864.2|1863.9|1862.7|1862.4|181
1701868200000|2023-12-06 13:10:00|1864|1863.7|1863.5|1863.2|1864.8|1864.5|1863.4|1863.1|214
1701868500000|2023-12-06 13:15:00|1864.6|1864.3|1865.5|1865.2|1866.6|1866.3|1864|1863.7|1030
1701868800000|2023-12-06 13:20:00|1865.6|1865.3|1865.6|1865.3|1866.4|1866.1|1864.8|1864.5|431
1701869100000|2023-12-06 13:25:00|1865.5|1865.2|1866.8|1866.5|1866.8|1866.5|1865.4|1865.1|260
1701869400000|2023-12-06 13:30:00|1866.7|1866.4|1872.3|1872|1872.3|1872|1866.7|1866.4|1440
1701869700000|2023-12-06 13:35:00|1872.2|1871.9|1869.1|1868.8|1872.5|1872.2|1868.6|1868.3|1465
1701870000000|2023-12-06 13:40:00|1869.2|1868.9|1869.4|1869.1|1869.7|1869.4|1868.7|1868.4|493
1701870300000|2023-12-06 13:45:00|1869.3|1869|1867.8|1867.5|1869.8|1869.5|1867.6|1867.3|603
1701870600000|2023-12-06 13:50:00|1867.7|1867.4|1867.7|1867.4|1869|1868.7|1867.7|1867.4|434
1701870900000|2023-12-06 13:55:00|1867.6|1867.3|1870.4|1870.1|1871.3|1871|1867.6|1867.3|952
1701871200000|2023-12-06 14:00:00|1870.3|1870|1870.5|1870.2|1870.8|1870.5|1869.3|1869|596
1701871500000|2023-12-06 14:05:00|1870.4|1870.1|1870.6|1870.3|1870.8|1870.5|1869.7|1869.4|375
1701871800000|2023-12-06 14:10:00|1870.7|1870.4|1870.8|1870.5|1871.8|1871.5|1869.2|1868.9|714
1701872100000|2023-12-06 14:15:00|1870.7|1870.4|1870.4|1870.1|1872.9|1872.6|1870.2|1869.9|1568
1701872400000|2023-12-06 14:20:00|1870.5|1870.2|1870.1|1869.8|1870.8|1870.5|1869.3|1869|898
1701872700000|2023-12-06 14:25:00|1870|1869.7|1870.9|1870.6|1871.3|1871|1869.3|1869|1082
1701873000000|2023-12-06 14:30:00|1870.5|1870.2|1874.2|1873.9|1880.2|1879.9|1867.6|1867.3|12658
1701873300000|2023-12-06 14:35:00|1873.9|1873.6|1872.4|1872.1|1873.9|1873.6|1866.7|1866.4|6135
1701873600000|2023-12-06 14:40:00|1872.6|1872.3|1876.5|1876.2|1877|1876.7|1868.9|1868.6|5363
1701873900000|2023-12-06 14:45:00|1877|1876.7|1881.3|1881|1881.8|1881.5|1873.6|1873.3|5786
1701874200000|2023-12-06 14:50:00|1881.4|1881.1|1883.6|1883.3|1884.9|1884.6|1881|1880.7|6193
1701874500000|2023-12-06 14:55:00|1883.7|1883.4|1887.5|1887.2|1888.8|1888.5|1882.7|1882.4|5047
1701874800000|2023-12-06 15:00:00|1888|1887.7|1891.9|1891.6|1892|1891.7|1887.9|1887.6|6980
1701875100000|2023-12-06 15:05:00|1892|1891.7|1893.2|1892.9|1893.4|1893.1|1889.4|1889.1|5862
1701875400000|2023-12-06 15:10:00|1893.3|1893|1891.4|1891.1|1893.5|1893.2|1887.3|1887|5251
1701875700000|2023-12-06 15:15:00|1891.3|1891|1886.4|1886.1|1892.4|1892.1|1885.9|1885.6|3865
1701876000000|2023-12-06 15:20:00|1886.3|1886|1881.6|1881.3|1886.6|1886.3|1880.7|1880.4|6574
1701876300000|2023-12-06 15:25:00|1881.7|1881.4|1879.9|1879.6|1882.8|1882.5|1879.2|1878.9|4185
1701876600000|2023-12-06 15:30:00|1880|1879.7|1887.1|1886.8|1887.3|1887|1879.9|1879.6|3748
1701876900000|2023-12-06 15:35:00|1887|1886.7|1886.7|1886.4|1887.3|1887|1884.4|1884.1|2642
1701877200000|2023-12-06 15:40:00|1886.5|1886.2|1882.4|1882.1|1887|1886.7|1882.2|1881.9|2533
1701877500000|2023-12-06 15:45:00|1882.5|1882.2|1882.6|1882.3|1883.8|1883.5|1881.7|1881.4|2507
1701877800000|2023-12-06 15:50:00|1882.7|1882.4|1878.2|1877.9|1882.7|1882.4|1878.2|1877.9|3589
1701878100000|2023-12-06 15:55:00|1878.4|1878.1|1877.7|1877.4|1879.1|1878.8|1876.8|1876.5|2743
1701878400000|2023-12-06 16:00:00|1877.8|1877.5|1875.9|1875.6|1878.5|1878.2|1874.5|1874.2|3184
1701878700000|2023-12-06 16:05:00|1875.8|1875.5|1874.9|1874.6|1877.7|1877.4|1874.9|1874.6|2735
1701879000000|2023-12-06 16:10:00|1875|1874.7|1880.4|1880.1|1880.5|1880.2|1875|1874.7|2197
1701879300000|2023-12-06 16:15:00|1880.3|1880|1878.4|1878.1|1882.1|1881.8|1878.2|1877.9|1750
1701879600000|2023-12-06 16:20:00|1878.5|1878.2|1876.3|1876|1879.5|1879.2|1875.4|1875.1|2274
1701879900000|2023-12-06 16:25:00|1876.4|1876.1|1876.7|1876.4|1878|1877.7|1875.5|1875.2|1249
1701880200000|2023-12-06 16:30:00|1876.8|1876.5|1872.9|1872.6|1877.2|1876.9|1871.7|1871.4|3277
1701880500000|2023-12-06 16:35:00|1872.8|1872.5|1873.8|1873.5|1874.4|1874.1|1871.9|1871.6|1813
1701880800000|2023-12-06 16:40:00|1873.9|1873.6|1872.2|1871.9|1874.7|1874.4|1871.9|1871.6|2052
1701881100000|2023-12-06 16:45:00|1872|1871.7|1871|1870.7|1873.1|1872.8|1870.6|1870.3|1985
1701881400000|2023-12-06 16:50:00|1870.9|1870.6|1871.5|1871.2|1872.6|1872.3|1870.9|1870.6|2315
1701881700000|2023-12-06 16:55:00|1871.4|1871.1|1874.7|1874.4|1875|1874.7|1871|1870.7|2064
1701882000000|2023-12-06 17:00:00|1874.6|1874.3|1872.4|1872.1|1874.7|1874.4|1872.4|1872.1|892
1701882300000|2023-12-06 17:05:00|1872.5|1872.2|1872.9|1872.6|1873.3|1873|1871.7|1871.4|644
1701882600000|2023-12-06 17:10:00|1872.8|1872.5|1872.8|1872.5|1874.6|1874.3|1872.6|1872.3|777
1701882900000|2023-12-06 17:15:00|1872.6|1872.3|1871.3|1871|1873.1|1872.8|1871.2|1870.9|970
1701883200000|2023-12-06 17:20:00|1871.2|1870.9|1873.3|1873|1874.6|1874.3|1871.1|1870.8|1360
1701883500000|2023-12-06 17:25:00|1873.2|1872.9|1872|1871.7|1874.5|1874.2|1871.9|1871.6|932
1701883800000|2023-12-06 17:30:00|1872.1|1871.8|1871.9|1871.6|1872.2|1871.9|1870.2|1869.9|1472
1701884100000|2023-12-06 17:35:00|1871.6|1871.3|1873.1|1872.8|1873.9|1873.6|1871.4|1871.1|1373
1701884400000|2023-12-06 17:40:00|1873.3|1873|1874.6|1874.3|1874.6|1874.3|1872.8|1872.5|1058
1701884700000|2023-12-06 17:45:00|1874.7|1874.4|1871.5|1871.2|1874.7|1874.4|1871.1|1870.8|1131
1701885000000|2023-12-06 17:50:00|1871.6|1871.3|1870.6|1870.3|1872.5|1872.2|1869.1|1868.8|1848
1701885300000|2023-12-06 17:55:00|1870.5|1870.2|1868|1867.7|1870.5|1870.2|1867.6|1867.3|1773
1701885600000|2023-12-06 18:00:00|1867.9|1867.6|1867.4|1867.1|1869.9|1869.6|1867.3|1867|1340
1701885900000|2023-12-06 18:05:00|1867.5|1867.2|1865.7|1865.4|1867.7|1867.4|1865.2|1864.9|2151
1701886200000|2023-12-06 18:10:00|1865.6|1865.3|1866.7|1866.4|1867.7|1867.4|1865.6|1865.3|1194
1701886500000|2023-12-06 18:15:00|1866.8|1866.5|1868.3|1868|1868.3|1868|1865.1|1864.8|1710
1701886800000|2023-12-06 18:20:00|1868.4|1868.1|1869.5|1869.2|1869.5|1869.2|1867.8|1867.5|1825
1701887100000|2023-12-06 18:25:00|1869.4|1869.1|1871.1|1870.8|1871.5|1871.2|1868.4|1868.1|1011
1701887400000|2023-12-06 18:30:00|1871.2|1870.9|1870.7|1870.4|1872.5|1872.2|1870.4|1870.1|1048
1701887700000|2023-12-06 18:35:00|1870.6|1870.3|1872.5|1872.2|1872.8|1872.5|1870.5|1870.2|916
1701888000000|2023-12-06 18:40:00|1872.6|1872.3|1870.7|1870.4|1873|1872.7|1869.8|1869.5|916
1701888300000|2023-12-06 18:45:00|1870.9|1870.6|1871.4|1871.1|1871.7|1871.4|1870.6|1870.3|644
1701888600000|2023-12-06 18:50:00|1871.5|1871.2|1872|1871.7|1872.7|1872.4|1871.3|1871|669
1701888900000|2023-12-06 18:55:00|1872.1|1871.8|1871.4|1871.1|1872.2|1871.9|1871.2|1870.9|619
1701889200000|2023-12-06 19:00:00|1871.5|1871.2|1872.1|1871.8|1872.1|1871.8|1871.1|1870.8|636
1701889500000|2023-12-06 19:05:00|1872|1871.7|1870.8|1870.5|1872.7|1872.4|1870.6|1870.3|896
1701889800000|2023-12-06 19:10:00|1870.7|1870.4|1869.5|1869.2|1871.6|1871.3|1869.3|1869|987
1701890100000|2023-12-06 19:15:00|1869.6|1869.3|1869.3|1869|1870.8|1870.5|1869.1|1868.8|688
1701890400000|2023-12-06 19:20:00|1869.2|1868.9|1866.4|1866.1|1869.6|1869.3|1866.2|1865.9|963
1701890700000|2023-12-06 19:25:00|1866.3|1866|1865|1864.7|1867.1|1866.8|1864.8|1864.5|992
1701891000000|2023-12-06 19:30:00|1865.1|1864.8|1867.1|1866.8|1867.9|1867.6|1865.1|1864.8|1158
1701891300000|2023-12-06 19:35:00|1867.2|1866.9|1868.8|1868.5|1869.5|1869.2|1867.2|1866.9|1184
1701891600000|2023-12-06 19:40:00|1868.7|1868.4|1868.5|1868.2|1869.1|1868.8|1867.7|1867.4|587
1701891900000|2023-12-06 19:45:00|1868.6|1868.3|1867.4|1867.1|1868.6|1868.3|1866.5|1866.2|701
1701892200000|2023-12-06 19:50:00|1867.3|1867|1866.6|1866.3|1867.9|1867.6|1866.1|1865.8|538
1701892500000|2023-12-06 19:55:00|1866.7|1866.4|1865|1864.7|1866.8|1866.5|1864.8|1864.5|738
1701892800000|2023-12-06 20:00:00|1865.1|1864.8|1865|1864.7|1866.7|1866.4|1864.4|1864.1|1373
1701893100000|2023-12-06 20:05:00|1864.9|1864.6|1864.7|1864.4|1865.3|1865|1863.8|1863.5|1133
1701893400000|2023-12-06 20:10:00|1864.6|1864.3|1862.3|1862|1864.9|1864.6|1862.1|1861.8|1735
1701893700000|2023-12-06 20:15:00|1862.4|1862.1|1860.7|1860.4|1863.3|1863|1860.5|1860.2|1501
1701894000000|2023-12-06 20:20:00|1860.6|1860.3|1855.5|1855.2|1860.8|1860.5|1855.4|1855.1|4429
1701894300000|2023-12-06 20:25:00|1855.4|1855.1|1853.8|1853.5|1855.7|1855.4|1853.1|1852.8|3819
1701894600000|2023-12-06 20:30:00|1853.7|1853.4|1856.1|1855.8|1856.3|1856|1852.1|1851.8|3393
1701894900000|2023-12-06 20:35:00|1856.2|1855.9|1854|1853.7|1856.7|1856.4|1853.8|1853.5|1742
1701895200000|2023-12-06 20:40:00|1854.1|1853.8|1855.1|1854.8|1855.3|1855|1852.8|1852.5|2012
1701895500000|2023-12-06 20:45:00|1855.3|1855|1854.3|1854|1856.1|1855.8|1853.7|1853.4|3832
1701895800000|2023-12-06 20:50:00|1853.7|1853.4|1852.3|1852|1855|1854.7|1851.6|1851.3|4023
1701896100000|2023-12-06 20:55:00|1852.5|1852.2|1853.2|1852.9|1853.8|1853.5|1851.8|1851.5|10626
1701896400000|2023-12-06 21:00:00|1853|1852.7|1853.7|1853.4|1854.1|1853.8|1853|1852.7|3415
1701896700000|2023-12-06 21:05:00|1853.8|1853.5|1853.3|1853|1853.9|1853.6|1853.2|1852.9|1045
1701897000000|2023-12-06 21:10:00|1853.2|1852.9|1853.1|1852.8|1853.4|1853.1|1852.9|1852.6|857
1701897300000|2023-12-06 21:15:00|1852.9|1852.6|1852.7|1852.4|1853.2|1852.9|1852.5|1852.2|410
1701897600000|2023-12-06 21:20:00|1852.8|1852.5|1853|1852.7|1853.5|1853.2|1852.8|1852.5|441
1701897900000|2023-12-06 21:25:00|1852.6|1852.3|1852.6|1852.3|1853|1852.7|1852.5|1852.2|272
1701898200000|2023-12-06 21:30:00|1852.7|1852.4|1853.3|1853|1853.3|1853|1852.7|1852.4|197
1701898500000|2023-12-06 21:35:00|1853.4|1853.1|1853.5|1853.2|1853.6|1853.3|1853.3|1853|81
1701898800000|2023-12-06 21:40:00|1853.6|1853.3|1853.4|1853.1|1853.6|1853.3|1853.2|1852.9|71
1701899100000|2023-12-06 21:45:00|1853.5|1853.2|1853.4|1853.1|1853.5|1853.2|1853.1|1852.8|159
1701899400000|2023-12-06 21:50:00|1853.3|1853|1853.1|1852.8|1853.4|1853.1|1852.9|1852.6|139
1701899700000|2023-12-06 21:55:00|1853.2|1852.9|1853.7|1852.9|1853.8|1853.5|1853.2|1852.9|197
1701900300000|2023-12-06 22:05:00|1853.8|1853|1853.7|1852.9|1853.8|1853|1853.7|1852.9|0
1701900600000|2023-12-06 22:10:00|1853.8|1853|1853.6|1852.8|1853.8|1853|1853.6|1852.8|0
1701900900000|2023-12-06 22:15:00|1853.7|1852.9|1853.8|1853|1853.8|1853|1853.7|1852.9|0
1701901500000|2023-12-06 22:25:00|1853.7|1852.9|1853.7|1852.9|1853.7|1852.9|1853.7|1852.9|0
1701901800000|2023-12-06 22:30:00|1853.6|1852.8|1853.4|1852.6|1853.7|1852.9|1853.2|1852.4|0
1701902100000|2023-12-06 22:35:00|1853.5|1852.7|1853.4|1852.6|1853.5|1852.7|1853.4|1852.6|0
1701902400000|2023-12-06 22:40:00|1853.2|1852.4|1853.1|1852.3|1853.4|1852.6|1853.1|1852.3|0
1701902700000|2023-12-06 22:45:00|1853|1852.2|1853.2|1852.4|1853.2|1852.4|1852.9|1852.1|0
1701903000000|2023-12-06 22:50:00|1853.3|1852.5|1853.3|1852.5|1853.3|1852.5|1853.3|1852.5|0
1701903300000|2023-12-06 22:55:00|1853.2|1852.4|1853.1|1852.3|1853.2|1852.4|1853|1852.2|0
1701903600000|2023-12-06 23:00:00|1854|1853.7|1853|1852.7|1854.1|1853.8|1850.8|1850.5|554
1701903900000|2023-12-06 23:05:00|1853.1|1852.8|1852.8|1852.5|1853.7|1853.4|1852.4|1852.1|310
1701904200000|2023-12-06 23:10:00|1852.7|1852.4|1852.8|1852.5|1853|1852.7|1852.6|1852.3|63
1701904500000|2023-12-06 23:15:00|1852.7|1852.4|1852.9|1852.6|1853.1|1852.8|1852.3|1852|100
1701904800000|2023-12-06 23:20:00|1853|1852.7|1853.1|1852.8|1853.3|1853|1852.9|1852.6|124
1701905100000|2023-12-06 23:25:00|1853|1852.7|1853|1852.7|1853|1852.7|1852.6|1852.3|47
1701905400000|2023-12-06 23:30:00|1852.9|1852.6|1853.1|1852.8|1853.1|1852.8|1852.6|1852.3|34
1701905700000|2023-12-06 23:35:00|1853.2|1852.9|1853.1|1852.8|1853.4|1853.1|1852.9|1852.6|52
1701906000000|2023-12-06 23:40:00|1853|1852.7|1853.2|1852.9|1853.3|1853|1852.7|1852.4|66
1701906300000|2023-12-06 23:45:00|1853.3|1853|1853.1|1852.8|1853.7|1853.4|1853|1852.7|58
1701906600000|2023-12-06 23:50:00|1852.9|1852.6|1852.1|1851.8|1852.9|1852.6|1851.8|1851.5|115
1701906900000|2023-12-06 23:55:00|1852.2|1851.9|1852.7|1852.4|1852.9|1852.6|1852.2|1851.9|18
1701907200000|2023-12-07 00:00:00|1852.8|1852.5|1853.6|1853.3|1853.6|1853.3|1852.6|1852.3|35
1701907500000|2023-12-07 00:05:00|1853.5|1853.2|1853.6|1853.3|1853.9|1853.6|1853.4|1853.1|56
1701907800000|2023-12-07 00:10:00|1853.5|1853.2|1853|1852.7|1853.6|1853.3|1852.9|1852.6|36
1701908100000|2023-12-07 00:15:00|1852.9|1852.6|1853.1|1852.8|1854|1853.7|1852.8|1852.5|102
1701908400000|2023-12-07 00:20:00|1853.2|1852.9|1853.2|1852.9|1853.6|1853.3|1852.6|1852.3|63
1701908700000|2023-12-07 00:25:00|1853.3|1853|1853|1852.7|1853.5|1853.2|1852.9|1852.6|45
1701909000000|2023-12-07 00:30:00|1853.1|1852.8|1853.4|1853.1|1853.4|1853.1|1853|1852.7|40
1701909300000|2023-12-07 00:35:00|1853.5|1853.2|1854.3|1854|1854.5|1854.2|1853.5|1853.2|97
1701909600000|2023-12-07 00:40:00|1854.2|1853.9|1854.5|1854.2|1854.7|1854.4|1854.2|1853.9|82
1701909900000|2023-12-07 00:45:00|1854.7|1854.4|1854.2|1853.9|1854.7|1854.4|1854.2|1853.9|45
1701910200000|2023-12-07 00:50:00|1854.1|1853.8|1854|1853.7|1854.3|1854|1853.8|1853.5|88
1701910500000|2023-12-07 00:55:00|1854.1|1853.8|1853.6|1853.3|1854.1|1853.8|1853.5|1853.2|53
1701910800000|2023-12-07 01:00:00|1853.5|1853.2|1854.2|1853.9|1854.3|1854|1853.4|1853.1|119
1701911100000|2023-12-07 01:05:00|1854.1|1853.8|1854.2|1853.9|1854.4|1854.1|1854|1853.7|47
1701911400000|2023-12-07 01:10:00|1854.1|1853.8|1854.4|1854.1|1854.7|1854.4|1854|1853.7|37
1701911700000|2023-12-07 01:15:00|1854.5|1854.2|1854|1853.7|1854.5|1854.2|1853.9|1853.6|50
1701912000000|2023-12-07 01:20:00|1853.9|1853.6|1854|1853.7|1854.3|1854|1853.9|1853.6|61
1701912300000|2023-12-07 01:25:00|1854.1|1853.8|1853.1|1852.8|1854.1|1853.8|1853.1|1852.8|42
1701912600000|2023-12-07 01:30:00|1853.2|1852.9|1854|1853.7|1854.1|1853.8|1852.1|1851.8|117
1701912900000|2023-12-07 01:35:00|1854.1|1853.8|1854.1|1853.8|1854.7|1854.4|1853.9|1853.6|80
1701913200000|2023-12-07 01:40:00|1854.2|1853.9|1853.8|1853.5|1854.5|1854.2|1853.5|1853.2|42
1701913500000|2023-12-07 01:45:00|1853.7|1853.4|1853.1|1852.8|1854.3|1854|1853|1852.7|61
1701913800000|2023-12-07 01:50:00|1853.2|1852.9|1852.2|1851.9|1853.4|1853.1|1852.1|1851.8|84
1701914100000|2023-12-07 01:55:00|1852.1|1851.8|1852.7|1852.4|1852.8|1852.5|1852|1851.7|53
1701914400000|2023-12-07 02:00:00|1852.6|1852.3|1852.6|1852.3|1852.8|1852.5|1852.2|1851.9|51
1701914700000|2023-12-07 02:05:00|1852.5|1852.2|1852.9|1852.6|1853.4|1853.1|1852.5|1852.2|45
1701915000000|2023-12-07 02:10:00|1852.8|1852.5|1853.3|1853|1853.5|1853.2|1852.8|1852.5|29
1701915300000|2023-12-07 02:15:00|1853.2|1852.9|1853.3|1853|1853.3|1853|1853|1852.7|18
1701915600000|2023-12-07 02:20:00|1853.2|1852.9|1853.3|1853|1853.4|1853.1|1853|1852.7|32
1701915900000|2023-12-07 02:25:00|1853.2|1852.9|1852.9|1852.6|1853.4|1853.1|1852.8|1852.5|37
1701916200000|2023-12-07 02:30:00|1852.8|1852.5|1853.4|1853.1|1853.4|1853.1|1852.8|1852.5|31
1701916500000|2023-12-07 02:35:00|1853.3|1853|1852.7|1852.4|1853.4|1853.1|1852.6|1852.3|30
1701916800000|2023-12-07 02:40:00|1852.6|1852.3|1852.4|1852.1|1852.8|1852.5|1852|1851.7|45
1701917100000|2023-12-07 02:45:00|1852.3|1852|1852|1851.7|1852.4|1852.1|1851.8|1851.5|46
1701917400000|2023-12-07 02:50:00|1851.9|1851.6|1852|1851.7|1852.2|1851.9|1851.8|1851.5|42
1701917700000|2023-12-07 02:55:00|1851.9|1851.6|1852.2|1851.9|1852.2|1851.9|1851.6|1851.3|34
1701918000000|2023-12-07 03:00:00|1852.3|1852|1851.9|1851.6|1852.5|1852.2|1851.9|1851.6|29
1701918300000|2023-12-07 03:05:00|1851.8|1851.5|1851.9|1851.6|1852.1|1851.8|1851.7|1851.4|27
1701918600000|2023-12-07 03:10:00|1851.8|1851.5|1851.8|1851.5|1851.9|1851.6|1851.6|1851.3|24
1701918900000|2023-12-07 03:15:00|1851.7|1851.4|1852|1851.7|1852.1|1851.8|1851.6|1851.3|41
1701919200000|2023-12-07 03:20:00|1852.1|1851.8|1852.8|1852.5|1852.8|1852.5|1852|1851.7|31
1701919500000|2023-12-07 03:25:00|1852.7|1852.4|1853.1|1852.8|1853.2|1852.9|1852.5|1852.2|73
1701919800000|2023-12-07 03:30:00|1853.2|1852.9|1853.1|1852.8|1853.3|1853|1853|1852.7|32
1701920100000|2023-12-07 03:35:00|1853.2|1852.9|1852.5|1852.2|1853.2|1852.9|1852.5|1852.2|17
1701920400000|2023-12-07 03:40:00|1852.6|1852.3|1852.3|1852|1852.6|1852.3|1852.2|1851.9|41
1701920700000|2023-12-07 03:45:00|1852.4|1852.1|1852|1851.7|1852.6|1852.3|1852|1851.7|40
1701921000000|2023-12-07 03:50:00|1851.9|1851.6|1852|1851.7|1852.1|1851.8|1851.8|1851.5|16
1701921300000|2023-12-07 03:55:00|1852.1|1851.8|1852.3|1852|1852.4|1852.1|1852|1851.7|17
1701921600000|2023-12-07 04:00:00|1852.2|1851.9|1852.8|1852.5|1852.9|1852.6|1852.2|1851.9|27
1701921900000|2023-12-07 04:05:00|1852.9|1852.6|1852.8|1852.5|1853.1|1852.8|1852.7|1852.4|13
1701922200000|2023-12-07 04:10:00|1852.7|1852.4|1853|1852.7|1853.1|1852.8|1852.7|1852.4|67
1701922500000|2023-12-07 04:15:00|1852.9|1852.6|1852.5|1852.2|1853.2|1852.9|1852.5|1852.2|113
1701922800000|2023-12-07 04:20:00|1852.6|1852.3|1852.8|1852.5|1852.8|1852.5|1852.5|1852.2|26
1701923100000|2023-12-07 04:25:00|1852.9|1852.6|1853|1852.7|1853|1852.7|1852.6|1852.3|17
1701923400000|2023-12-07 04:30:00|1852.9|1852.6|1852.9|1852.6|1853|1852.7|1852.7|1852.4|23
1701923700000|2023-12-07 04:35:00|1853|1852.7|1852.9|1852.6|1853|1852.7|1852.8|1852.5|13
1701924000000|2023-12-07 04:40:00|1852.8|1852.5|1852.9|1852.6|1853.2|1852.9|1852.8|1852.5|25
1701924300000|2023-12-07 04:45:00|1853|1852.7|1852.9|1852.6|1853|1852.7|1852.7|1852.4|24
1701924600000|2023-12-07 04:50:00|1852.8|1852.5|1852.8|1852.5|1853|1852.7|1852.7|1852.4|27
1701924900000|2023-12-07 04:55:00|1852.7|1852.4|1853.2|1852.9|1853.4|1853.1|1852.7|1852.4|43
1701925200000|2023-12-07 05:00:00|1853.1|1852.8|1853.3|1853|1853.5|1853.2|1853.1|1852.8|49
1701925500000|2023-12-07 05:05:00|1853.4|1853.1|1852.9|1852.6|1853.4|1853.1|1852.8|1852.5|44
1701925800000|2023-12-07 05:10:00|1853|1852.7|1852.5|1852.2|1853.2|1852.9|1852.4|1852.1|40
1701926100000|2023-12-07 05:15:00|1852.6|1852.3|1852.7|1852.4|1852.8|1852.5|1852.4|1852.1|50
1701926400000|2023-12-07 05:20:00|1852.8|1852.5|1852.9|1852.6|1853.4|1853.1|1852.8|1852.5|54
1701926700000|2023-12-07 05:25:00|1853|1852.7|1852.5|1852.2|1853|1852.7|1852.5|1852.2|47
1701927000000|2023-12-07 05:30:00|1852.6|1852.3|1853.2|1852.9|1853.5|1853.2|1852.5|1852.2|213
1701927300000|2023-12-07 05:35:00|1853.1|1852.8|1852.9|1852.6|1853.1|1852.8|1852.6|1852.3|56
1701927600000|2023-12-07 05:40:00|1853|1852.7|1852.9|1852.6|1853|1852.7|1852.8|1852.5|18
1701927900000|2023-12-07 05:45:00|1852.8|1852.5|1852.4|1852.1|1852.9|1852.6|1852.4|1852.1|26
1701928200000|2023-12-07 05:50:00|1852.5|1852.2|1851.6|1851.3|1852.5|1852.2|1851.5|1851.2|130
1701928500000|2023-12-07 05:55:00|1851.5|1851.2|1851.5|1851.2|1851.8|1851.5|1851.2|1850.9|225
1701928800000|2023-12-07 06:00:00|1851.6|1851.3|1851.2|1850.9|1851.9|1851.6|1851.2|1850.9|116
1701929100000|2023-12-07 06:05:00|1851.3|1851|1851.3|1851|1851.3|1851|1851|1850.7|33
1701929400000|2023-12-07 06:10:00|1851.2|1850.9|1851.3|1851|1851.5|1851.2|1851.1|1850.8|88
1701929700000|2023-12-07 06:15:00|1851.4|1851.1|1851.7|1851.4|1851.8|1851.5|1851.4|1851.1|20
1701930000000|2023-12-07 06:20:00|1851.8|1851.5|1852.2|1851.9|1852.2|1851.9|1851.6|1851.3|69
1701930300000|2023-12-07 06:25:00|1852.1|1851.8|1852.1|1851.8|1852.4|1852.1|1851.9|1851.6|41
1701930600000|2023-12-07 06:30:00|1852.2|1851.9|1852.3|1852|1852.3|1852|1852|1851.7|12
1701930900000|2023-12-07 06:35:00|1852.2|1851.9|1852.5|1852.2|1852.5|1852.2|1851.9|1851.6|29
1701931200000|2023-12-07 06:40:00|1852.4|1852.1|1852.2|1851.9|1852.5|1852.2|1852|1851.7|30
1701931500000|2023-12-07 06:45:00|1852.1|1851.8|1851.6|1851.3|1852.1|1851.8|1851.4|1851.1|44
1701931800000|2023-12-07 06:50:00|1851.7|1851.4|1851.1|1850.8|1851.7|1851.4|1851|1850.7|48
1701932100000|2023-12-07 06:55:00|1851.2|1850.9|1850.9|1850.6|1851.3|1851|1850.6|1850.3|86
1701932400000|2023-12-07 07:00:00|1850.8|1850.5|1850.9|1850.6|1851.1|1850.8|1850.1|1849.8|181
1701932700000|2023-12-07 07:05:00|1851|1850.7|1851.1|1850.8|1852|1851.7|1851|1850.7|84
1701933000000|2023-12-07 07:10:00|1851.2|1850.9|1852.4|1852.1|1852.5|1852.2|1851.2|1850.9|59
1701933300000|2023-12-07 07:15:00|1852.6|1852.3|1852.7|1852.4|1852.9|1852.6|1852.3|1852|139
1701933600000|2023-12-07 07:20:00|1852.6|1852.3|1852.3|1852|1852.7|1852.4|1851.9|1851.6|138
1701933900000|2023-12-07 07:25:00|1852.2|1851.9|1853|1852.7|1853|1852.7|1852.1|1851.8|45
1701934200000|2023-12-07 07:30:00|1852.9|1852.6|1853.5|1853.2|1853.5|1853.2|1852.6|1852.3|78
1701934500000|2023-12-07 07:35:00|1853.6|1853.3|1853.3|1853|1853.6|1853.3|1853|1852.7|58
1701934800000|2023-12-07 07:40:00|1853.4|1853.1|1853.7|1853.4|1853.9|1853.6|1853.4|1853.1|126
1701935100000|2023-12-07 07:45:00|1853.8|1853.5|1854.1|1853.8|1854.3|1854|1853.7|1853.4|69
1701935400000|2023-12-07 07:50:00|1854|1853.7|1853.8|1853.5|1854.1|1853.8|1853.7|1853.4|40
1701935700000|2023-12-07 07:55:00|1853.7|1853.4|1854.1|1853.8|1854.3|1854|1853.7|1853.4|26
1701936000000|2023-12-07 08:00:00|1854.2|1853.9|1855.7|1855.4|1856|1855.7|1854.2|1853.9|497
1701936300000|2023-12-07 08:05:00|1855.6|1855.3|1854.5|1854.2|1855.7|1855.4|1854|1853.7|160
1701936600000|2023-12-07 08:10:00|1854.4|1854.1|1855.2|1854.9|1855.2|1854.9|1853.2|1852.9|211
1701936900000|2023-12-07 08:15:00|1855.1|1854.8|1854.7|1854.4|1855.1|1854.8|1853.4|1853.1|140
1701937200000|2023-12-07 08:20:00|1854.8|1854.5|1854.6|1854.3|1855.1|1854.8|1854.1|1853.8|215
1701937500000|2023-12-07 08:25:00|1854.5|1854.2|1853.7|1853.4|1854.9|1854.6|1853.4|1853.1|138
1701937800000|2023-12-07 08:30:00|1853.8|1853.5|1853.3|1853|1854.1|1853.8|1852.9|1852.6|104
1701938100000|2023-12-07 08:35:00|1853.4|1853.1|1852.6|1852.3|1854|1853.7|1852.5|1852.2|124
1701938400000|2023-12-07 08:40:00|1852.5|1852.2|1851|1850.7|1852.9|1852.6|1851|1850.7|209
1701938700000|2023-12-07 08:45:00|1850.9|1850.6|1848.8|1848.5|1851.1|1850.8|1848.6|1848.3|525
1701939000000|2023-12-07 08:50:00|1848.7|1848.4|1848.9|1848.6|1849.7|1849.4|1848.7|1848.4|163
1701939300000|2023-12-07 08:55:00|1849|1848.7|1849.1|1848.8|1849.5|1849.2|1848.7|1848.4|126
1701939600000|2023-12-07 09:00:00|1849|1848.7|1851.8|1851.5|1851.8|1851.5|1849|1848.7|261
1701939900000|2023-12-07 09:05:00|1851.7|1851.4|1849.9|1849.6|1852.3|1852|1849.8|1849.5|154
1701940200000|2023-12-07 09:10:00|1849.8|1849.5|1849.9|1849.6|1850.6|1850.3|1849.5|1849.2|113
1701940500000|2023-12-07 09:15:00|1849.8|1849.5|1848|1847.7|1849.9|1849.6|1847.6|1847.3|601
1701940800000|2023-12-07 09:20:00|1847.9|1847.6|1848.5|1848.2|1848.7|1848.4|1847.5|1847.2|214
1701941100000|2023-12-07 09:25:00|1848.6|1848.3|1849|1848.7|1849.2|1848.9|1848.1|1847.8|159
1701941400000|2023-12-07 09:30:00|1849.1|1848.8|1848.7|1848.4|1850.3|1850|1848.2|1847.9|310
1701941700000|2023-12-07 09:35:00|1848.6|1848.3|1847.4|1847.1|1848.7|1848.4|1847.3|1847|407
1701942000000|2023-12-07 09:40:00|1847.3|1847|1848.5|1848.2|1848.6|1848.3|1846.4|1846.1|316
1701942300000|2023-12-07 09:45:00|1848.4|1848.1|1848.8|1848.5|1848.9|1848.6|1848.2|1847.9|69
1701942600000|2023-12-07 09:50:00|1848.7|1848.4|1848.7|1848.4|1849.6|1849.3|1848.5|1848.2|121
1701942900000|2023-12-07 09:55:00|1848.6|1848.3|1848.9|1848.6|1848.9|1848.6|1847.9|1847.6|76
1701943200000|2023-12-07 10:00:00|1849.1|1848.8|1847.9|1847.6|1849.5|1849.2|1847.7|1847.4|132
1701943500000|2023-12-07 10:05:00|1847.8|1847.5|1848.1|1847.8|1849|1848.7|1847.7|1847.4|206
1701943800000|2023-12-07 10:10:00|1848.2|1847.9|1848|1847.7|1848.7|1848.4|1848|1847.7|71
1701944100000|2023-12-07 10:15:00|1847.9|1847.6|1847.9|1847.6|1848.1|1847.8|1846.8|1846.5|181
1701944400000|2023-12-07 10:20:00|1848|1847.7|1847.7|1847.4|1848.7|1848.4|1847.3|1847|132
1701944700000|2023-12-07 10:25:00|1847.6|1847.3|1846.6|1846.3|1847.6|1847.3|1846.3|1846|225
1701945000000|2023-12-07 10:30:00|1846.5|1846.2|1846.5|1846.2|1846.8|1846.5|1846|1845.7|163
1701945300000|2023-12-07 10:35:00|1846.4|1846.1|1846.8|1846.5|1847.8|1847.5|1845.9|1845.6|473
1701945600000|2023-12-07 10:40:00|1846.9|1846.6|1848.2|1847.9|1848.3|1848|1846.9|1846.6|182
1701945900000|2023-12-07 10:45:00|1848.1|1847.8|1848.7|1848.4|1848.7|1848.4|1847.8|1847.5|147
1701946200000|2023-12-07 10:50:00|1848.8|1848.5|1848.4|1848.1|1848.9|1848.6|1848|1847.7|164
1701946500000|2023-12-07 10:55:00|1848.5|1848.2|1850.1|1849.8|1850.2|1849.9|1848.5|1848.2|155
1701946800000|2023-12-07 11:00:00|1850|1849.7|1850.1|1849.8|1851|1850.7|1849.3|1849|407
1701947100000|2023-12-07 11:05:00|1849.9|1849.6|1848.9|1848.6|1849.9|1849.6|1848.9|1848.6|108
1701947400000|2023-12-07 11:10:00|1848.8|1848.5|1849.6|1849.3|1849.8|1849.5|1848.7|1848.4|113
1701947700000|2023-12-07 11:15:00|1849.5|1849.2|1848|1847.7|1849.5|1849.2|1848|1847.7|128
1701948000000|2023-12-07 11:20:00|1848.3|1848|1847.6|1847.3|1848.6|1848.3|1847.5|1847.2|207
1701948300000|2023-12-07 11:25:00|1847.5|1847.2|1848|1847.7|1848.4|1848.1|1847.3|1847|217
1701948600000|2023-12-07 11:30:00|1847.9|1847.6|1847.2|1846.9|1847.9|1847.6|1846.8|1846.5|332
1701948900000|2023-12-07 11:35:00|1847.3|1847|1847.3|1847|1847.6|1847.3|1846.9|1846.6|155
1701949200000|2023-12-07 11:40:00|1847.4|1847.1|1847.2|1846.9|1847.5|1847.2|1847|1846.7|115
1701949500000|2023-12-07 11:45:00|1847.1|1846.8|1847.7|1847.4|1848.4|1848.1|1847.1|1846.8|221
1701949800000|2023-12-07 11:50:00|1847.8|1847.5|1848.7|1848.4|1848.9|1848.6|1847.7|1847.4|161
1701950100000|2023-12-07 11:55:00|1848.6|1848.3|1846.9|1846.6|1848.6|1848.3|1846.9|1846.6|255
1701950400000|2023-12-07 12:00:00|1847.1|1846.8|1847.4|1847.1|1847.8|1847.5|1845.7|1845.4|443
1701950700000|2023-12-07 12:05:00|1847.3|1847|1847.2|1846.9|1847.5|1847.2|1846.7|1846.4|157
1701951000000|2023-12-07 12:10:00|1847.3|1847|1847.6|1847.3|1847.8|1847.5|1847|1846.7|168
1701951300000|2023-12-07 12:15:00|1847.7|1847.4|1848|1847.7|1848.8|1848.5|1847.6|1847.3|216
1701951600000|2023-12-07 12:20:00|1847.9|1847.6|1847.5|1847.2|1848|1847.7|1847.1|1846.8|110
1701951900000|2023-12-07 12:25:00|1847.4|1847.1|1848|1847.7|1848.1|1847.8|1847.1|1846.8|112
1701952200000|2023-12-07 12:30:00|1847.9|1847.6|1848|1847.7|1848.7|1848.4|1847.7|1847.4|142
1701952500000|2023-12-07 12:35:00|1847.9|1847.6|1847.1|1846.8|1848.3|1848|1846.8|1846.5|348
1701952800000|2023-12-07 12:40:00|1847|1846.7|1847.9|1847.6|1848|1847.7|1846.9|1846.6|169
1701953100000|2023-12-07 12:45:00|1847.8|1847.5|1847.6|1847.3|1848.3|1848|1847.6|1847.3|145
1701953400000|2023-12-07 12:50:00|1847.5|1847.2|1846.4|1846.1|1847.6|1847.3|1846.2|1845.9|419
1701953700000|2023-12-07 12:55:00|1846.6|1846.3|1846.9|1846.6|1847|1846.7|1846.4|1846.1|322
1701954000000|2023-12-07 13:00:00|1846.8|1846.5|1847.4|1847.1|1848.2|1847.9|1846.5|1846.2|631
1701954300000|2023-12-07 13:05:00|1847.3|1847|1846.6|1846.3|1847.7|1847.4|1846.3|1846|263
1701954600000|2023-12-07 13:10:00|1846.9|1846.6|1846.6|1846.3|1847.8|1847.5|1846.2|1845.9|513
1701954900000|2023-12-07 13:15:00|1846.5|1846.2|1847.1|1846.8|1847.7|1847.4|1846.1|1845.8|435
1701955200000|2023-12-07 13:20:00|1847.2|1846.9|1846|1845.7|1847.4|1847.1|1846|1845.7|512
1701955500000|2023-12-07 13:25:00|1846.2|1845.9|1846.4|1846.1|1846.7|1846.4|1845.7|1845.4|467
1701955800000|2023-12-07 13:30:00|1846.3|1846|1846.9|1846.6|1847.6|1847.3|1843.9|1843.6|1611
1701956100000|2023-12-07 13:35:00|1846.8|1846.5|1849.7|1849.4|1850|1849.7|1846.5|1846.2|1489
1701956400000|2023-12-07 13:40:00|1849.6|1849.3|1851.7|1851.4|1852.6|1852.3|1849.5|1849.2|799
1701956700000|2023-12-07 13:45:00|1851.9|1851.6|1851.9|1851.6|1852.1|1851.8|1851.2|1850.9|889
1701957000000|2023-12-07 13:50:00|1852|1851.7|1852.6|1852.3|1853|1852.7|1851.4|1851.1|419
1701957300000|2023-12-07 13:55:00|1852.5|1852.2|1852.9|1852.6|1853.2|1852.9|1852.3|1852|607
1701957600000|2023-12-07 14:00:00|1852.8|1852.5|1850.6|1850.3|1853.5|1853.2|1850.4|1850.1|731
1701957900000|2023-12-07 14:05:00|1850.5|1850.2|1851.3|1851|1851.8|1851.5|1850.3|1850|526
1701958200000|2023-12-07 14:10:00|1851.4|1851.1|1852.9|1852.6|1853.2|1852.9|1850.9|1850.6|519
1701958500000|2023-12-07 14:15:00|1853.1|1852.8|1854.4|1854.1|1854.9|1854.6|1852.7|1852.4|1659
1701958800000|2023-12-07 14:20:00|1854.2|1853.9|1854.6|1854.3|1855|1854.7|1852.3|1852|805
1701959100000|2023-12-07 14:25:00|1854.5|1854.2|1855.8|1855.5|1856.9|1856.6|1854.1|1853.8|1713
1701959400000|2023-12-07 14:30:00|1855.4|1855.1|1853.1|1852.8|1858.6|1858.3|1851.5|1851.2|11576
1701959700000|2023-12-07 14:35:00|1852.9|1852.6|1847.5|1847.2|1853.6|1853.3|1847.5|1847.2|5753
1701960000000|2023-12-07 14:40:00|1847.6|1847.3|1847.5|1847.2|1854.7|1854.4|1846.8|1846.5|9982
1701960300000|2023-12-07 14:45:00|1847.7|1847.4|1850.6|1850.3|1851.2|1850.9|1846.5|1846.2|4089
1701960600000|2023-12-07 14:50:00|1850.9|1850.6|1861.2|1860.9|1861.4|1861.1|1850.9|1850.6|9580
1701960900000|2023-12-07 14:55:00|1861.1|1860.8|1857.6|1857.3|1861.1|1860.8|1855.4|1855.1|4509
1701961200000|2023-12-07 15:00:00|1857.4|1857.1|1856.5|1856.2|1860.3|1860|1855|1854.7|3777
1701961500000|2023-12-07 15:05:00|1856.6|1856.3|1853.8|1853.5|1858.7|1858.4|1853.8|1853.5|2138
1701961800000|2023-12-07 15:10:00|1853.9|1853.6|1855.7|1855.4|1856.7|1856.4|1853.4|1853.1|3186
1701962100000|2023-12-07 15:15:00|1855.9|1855.6|1862.3|1862|1863.6|1863.3|1855.8|1855.5|4579
1701962400000|2023-12-07 15:20:00|1862.4|1862.1|1860.3|1860|1864.7|1864.4|1860.3|1860|4110
1701962700000|2023-12-07 15:25:00|1860.2|1859.9|1863.2|1862.9|1863.5|1863.2|1859.1|1858.8|2361
1701963000000|2023-12-07 15:30:00|1863.5|1863.2|1861.7|1861.4|1864.6|1864.3|1861.2|1860.9|2733
1701963300000|2023-12-07 15:35:00|1861.6|1861.3|1861.8|1861.5|1864.7|1864.4|1861.2|1860.9|2707
1701963600000|2023-12-07 15:40:00|1861.7|1861.4|1858.4|1858.1|1861.7|1861.4|1858.1|1857.8|3021
1701963900000|2023-12-07 15:45:00|1858.3|1858|1856.5|1856.2|1858.9|1858.6|1856.2|1855.9|2108
1701964200000|2023-12-07 15:50:00|1856.4|1856.1|1860.4|1860.1|1860.8|1860.5|1855.6|1855.3|2245
1701964500000|2023-12-07 15:55:00|1860.5|1860.2|1860.9|1860.6|1862.6|1862.3|1860.1|1859.8|2607
1701964800000|2023-12-07 16:00:00|1861|1860.7|1862.6|1862.3|1862.6|1862.3|1858.7|1858.4|1659
1701965100000|2023-12-07 16:05:00|1862.5|1862.2|1862.1|1861.8|1864.2|1863.9|1860.6|1860.3|2047
1701965400000|2023-12-07 16:10:00|1862|1861.7|1858.3|1858|1862.3|1862|1857.9|1857.6|1318
1701965700000|2023-12-07 16:15:00|1858.4|1858.1|1854.7|1854.4|1858.8|1858.5|1853.6|1853.3|2414
1701966000000|2023-12-07 16:20:00|1854.6|1854.3|1855.5|1855.2|1857.8|1857.5|1854.5|1854.2|1832
1701966300000|2023-12-07 16:25:00|1855.6|1855.3|1858.6|1858.3|1859.6|1859.3|1855.2|1854.9|1724
1701966600000|2023-12-07 16:30:00|1858.5|1858.2|1859.6|1859.3|1860.6|1860.3|1858.1|1857.8|1423
1701966900000|2023-12-07 16:35:00|1860.1|1859.8|1858.6|1858.3|1860.1|1859.8|1857.3|1857|1203
1701967200000|2023-12-07 16:40:00|1858.9|1858.6|1859|1858.7|1860.6|1860.3|1857.7|1857.4|1571
1701967500000|2023-12-07 16:45:00|1858.9|1858.6|1860.1|1859.8|1860.2|1859.9|1858.5|1858.2|1018
1701967800000|2023-12-07 16:50:00|1860.2|1859.9|1861|1860.7|1861.2|1860.9|1859|1858.7|1123
1701968100000|2023-12-07 16:55:00|1860.8|1860.5|1858.8|1858.5|1861.1|1860.8|1858.4|1858.1|1030
1701968400000|2023-12-07 17:00:00|1859|1858.7|1860.2|1859.9|1860.8|1860.5|1858.7|1858.4|1879
1701968700000|2023-12-07 17:05:00|1860.1|1859.8|1858.5|1858.2|1860.7|1860.4|1858.3|1858|1071
1701969000000|2023-12-07 17:10:00|1858.6|1858.3|1857.3|1857|1859.1|1858.8|1857.3|1857|1051
1701969300000|2023-12-07 17:15:00|1857.4|1857.1|1860.2|1859.9|1860.7|1860.4|1856.9|1856.6|2669
1701969600000|2023-12-07 17:20:00|1860.1|1859.8|1858.5|1858.2|1860.8|1860.5|1857.9|1857.6|1518
1701969900000|2023-12-07 17:25:00|1858.6|1858.3|1860|1859.7|1860.5|1860.2|1858.3|1858|836
1701970200000|2023-12-07 17:30:00|1859.8|1859.5|1860.5|1860.2|1860.5|1860.2|1859.3|1859|658
1701970500000|2023-12-07 17:35:00|1860.8|1860.5|1863.1|1862.8|1863.6|1863.3|1859.7|1859.4|1982
1701970800000|2023-12-07 17:40:00|1863.2|1862.9|1863.7|1863.4|1864.3|1864|1862.4|1862.1|1296
1701971100000|2023-12-07 17:45:00|1863.8|1863.5|1862.8|1862.5|1866.4|1866.1|1862.3|1862|2677
1701971400000|2023-12-07 17:50:00|1862.9|1862.6|1860.4|1860.1|1863.7|1863.4|1860.4|1860.1|1766
1701971700000|2023-12-07 17:55:00|1860.3|1860|1861.9|1861.6|1863.9|1863.6|1860.3|1860|1822
1701972000000|2023-12-07 18:00:00|1862|1861.7|1862.2|1861.9|1863.4|1863.1|1861.8|1861.5|720
1701972300000|2023-12-07 18:05:00|1862|1861.7|1863.4|1863.1|1864.2|1863.9|1862|1861.7|878
1701972600000|2023-12-07 18:10:00|1863.5|1863.2|1863.9|1863.6|1864.3|1864|1863.5|1863.2|940
1701972900000|2023-12-07 18:15:00|1863.8|1863.5|1862.4|1862.1|1864.1|1863.8|1861.6|1861.3|1182
1701973200000|2023-12-07 18:20:00|1862.5|1862.2|1863.4|1863.1|1863.9|1863.6|1861.8|1861.5|2446
1701973500000|2023-12-07 18:25:00|1863.3|1863|1863.4|1863.1|1863.6|1863.3|1861.7|1861.4|1750
1701973800000|2023-12-07 18:30:00|1863.5|1863.2|1864.1|1863.8|1865|1864.7|1863.1|1862.8|957
1701974100000|2023-12-07 18:35:00|1864|1863.7|1864|1863.7|1864.8|1864.5|1862.8|1862.5|553
1701974400000|2023-12-07 18:40:00|1863.9|1863.6|1864.5|1864.2|1865.2|1864.9|1863.4|1863.1|3022
1701974700000|2023-12-07 18:45:00|1864.4|1864.1|1863.4|1863.1|1865|1864.7|1863.3|1863|837
1701975000000|2023-12-07 18:50:00|1863.5|1863.2|1864.4|1864.1|1864.9|1864.6|1863|1862.7|515
1701975300000|2023-12-07 18:55:00|1864.3|1864|1863.6|1863.3|1864.4|1864.1|1863.2|1862.9|419
1701975600000|2023-12-07 19:00:00|1863.5|1863.2|1864.1|1863.8|1864.5|1864.2|1863.4|1863.1|623
1701975900000|2023-12-07 19:05:00|1864|1863.7|1864.6|1864.3|1864.8|1864.5|1863.3|1863|529
1701976200000|2023-12-07 19:10:00|1864.7|1864.4|1863.4|1863.1|1864.7|1864.4|1863.3|1863|458
1701976500000|2023-12-07 19:15:00|1863.3|1863|1865.2|1864.9|1865.4|1865.1|1863.3|1863|891
1701976800000|2023-12-07 19:20:00|1865.3|1865|1865.8|1865.5|1867.2|1866.9|1865.1|1864.8|1606
1701977100000|2023-12-07 19:25:00|1865.9|1865.6|1865.8|1865.5|1866|1865.7|1865|1864.7|618
1701977400000|2023-12-07 19:30:00|1865.9|1865.6|1865.6|1865.3|1866.5|1866.2|1864.8|1864.5|1087
1701977700000|2023-12-07 19:35:00|1865.5|1865.2|1866.9|1866.6|1867.5|1867.2|1865.3|1865|792
1701978000000|2023-12-07 19:40:00|1866.8|1866.5|1865.4|1865.1|1867.5|1867.2|1865.4|1865.1|1007
1701978300000|2023-12-07 19:45:00|1865.3|1865|1864.8|1864.5|1865.4|1865.1|1864|1863.7|1218
1701978600000|2023-12-07 19:50:00|1864.7|1864.4|1863.4|1863.1|1865|1864.7|1863.2|1862.9|635
1701978900000|2023-12-07 19:55:00|1863.3|1863|1862.1|1861.8|1863.3|1863|1861.8|1861.5|1138
1701979200000|2023-12-07 20:00:00|1862|1861.7|1863.4|1863.1|1863.6|1863.3|1861.4|1861.1|1116
1701979500000|2023-12-07 20:05:00|1863.3|1863|1863|1862.7|1863.6|1863.3|1862.5|1862.2|725
1701979800000|2023-12-07 20:10:00|1863.1|1862.8|1862.8|1862.5|1863.6|1863.3|1862.6|1862.3|2121
1701980100000|2023-12-07 20:15:00|1862.9|1862.6|1863.2|1862.9|1863.7|1863.4|1862.8|1862.5|540
1701980400000|2023-12-07 20:20:00|1863.3|1863|1863.3|1863|1863.8|1863.5|1862.8|1862.5|516
1701980700000|2023-12-07 20:25:00|1863.2|1862.9|1864.2|1863.9|1864.7|1864.4|1863|1862.7|825
1701981000000|2023-12-07 20:30:00|1864.1|1863.8|1863.7|1863.4|1865.2|1864.9|1863.5|1863.2|2096
1701981300000|2023-12-07 20:35:00|1863.6|1863.3|1863.2|1862.9|1864.2|1863.9|1862.9|1862.6|894
1701981600000|2023-12-07 20:40:00|1863.1|1862.8|1863.3|1863|1864.1|1863.8|1863|1862.7|874
1701981900000|2023-12-07 20:45:00|1863.4|1863.1|1863|1862.7|1863.7|1863.4|1862.5|1862.2|1097
1701982200000|2023-12-07 20:50:00|1863.5|1863.2|1866.8|1866.5|1866.8|1866.5|1863.3|1863|2706
1701982500000|2023-12-07 20:55:00|1866.7|1866.4|1867.5|1867.2|1868.3|1868|1865.9|1865.6|12868
1701982800000|2023-12-07 21:00:00|1867.4|1867.1|1867.8|1867.5|1868.3|1868|1866.5|1866.2|5685
1701983100000|2023-12-07 21:05:00|1867.9|1867.6|1868.8|1868.5|1868.9|1868.6|1867.6|1867.3|1692
1701983400000|2023-12-07 21:10:00|1868.7|1868.4|1867.4|1867.1|1868.7|1868.4|1867.3|1867|1038
1701983700000|2023-12-07 21:15:00|1867.3|1867|1868.1|1867.8|1868.1|1867.8|1867.1|1866.8|956
1701984000000|2023-12-07 21:20:00|1868.2|1867.9|1867.8|1867.5|1868.3|1868|1867.8|1867.5|317
1701984300000|2023-12-07 21:25:00|1867.9|1867.6|1867.4|1867.1|1867.9|1867.6|1867.1|1866.8|428
1701984600000|2023-12-07 21:30:00|1867.5|1867.2|1866.9|1866.6|1867.5|1867.2|1866.5|1866.2|141
1701984900000|2023-12-07 21:35:00|1867|1866.7|1867.1|1866.8|1867.6|1867.3|1867|1866.7|261
1701985200000|2023-12-07 21:40:00|1867.2|1866.9|1867|1866.7|1867.3|1867|1866.9|1866.6|96
1701985500000|2023-12-07 21:45:00|1866.8|1866.5|1866.7|1866.4|1866.9|1866.6|1866.6|1866.3|164
1701985800000|2023-12-07 21:50:00|1866.6|1866.3|1867.3|1867|1867.3|1867|1866.6|1866.3|55
1701986100000|2023-12-07 21:55:00|1867.2|1866.9|1867.5|1866.7|1867.6|1867|1866.9|1866.6|104
1701986400000|2023-12-07 22:00:00|1867.4|1866.6|1867.5|1866.7|1867.7|1866.9|1867.4|1866.6|0
1701986700000|2023-12-07 22:05:00|1867.6|1866.8|1867.6|1866.8|1867.6|1866.8|1867.6|1866.8|0
1701987000000|2023-12-07 22:10:00|1867.7|1866.9|1867.5|1866.7|1867.7|1866.9|1867.5|1866.7|0
1701987300000|2023-12-07 22:15:00|1867.6|1866.8|1867.7|1866.9|1867.7|1866.9|1867.6|1866.8|0
1701987600000|2023-12-07 22:20:00|1867.6|1866.8|1867.6|1866.8|1867.7|1866.9|1867.6|1866.8|0
1701987900000|2023-12-07 22:25:00|1867.5|1866.7|1867.6|1866.8|1867.6|1866.8|1867.5|1866.7|0
1701988200000|2023-12-07 22:30:00|1867.5|1866.7|1867.5|1866.7|1867.5|1866.7|1867.5|1866.7|0
1701988500000|2023-12-07 22:35:00|1867.6|1866.8|1867.6|1866.8|1867.6|1866.8|1867.6|1866.8|0
1701988800000|2023-12-07 22:40:00|1867.8|1867|1867.8|1867|1867.8|1867|1867.6|1866.8|0
1701989100000|2023-12-07 22:45:00|1867.7|1866.9|1867.7|1866.9|1867.8|1867|1867.6|1866.8|0
1701989400000|2023-12-07 22:50:00|1867.6|1866.8|1867.7|1866.9|1867.8|1867|1867.6|1866.8|0
1701989700000|2023-12-07 22:55:00|1867.8|1867|1867.8|1867|1867.9|1867.1|1867.7|1866.9|0
1701990000000|2023-12-07 23:00:00|1867.9|1867.1|1866.9|1866.6|1868.1|1867.8|1866.8|1866.5|159
1701990300000|2023-12-07 23:05:00|1867|1866.7|1866.1|1865.8|1867|1866.7|1866.1|1865.8|212
1701990600000|2023-12-07 23:10:00|1866|1865.7|1866.1|1865.8|1866.4|1866.1|1865.8|1865.5|70
1701990900000|2023-12-07 23:15:00|1866.2|1865.9|1866.4|1866.1|1866.5|1866.2|1866.1|1865.8|28
1701991200000|2023-12-07 23:20:00|1866.3|1866|1866|1865.7|1866.3|1866|1866|1865.7|32
1701991500000|2023-12-07 23:25:00|1866.1|1865.8|1866.1|1865.8|1866.4|1866.1|1866.1|1865.8|35
1701991800000|2023-12-07 23:30:00|1866|1865.7|1866.6|1866.3|1866.6|1866.3|1866|1865.7|17
1701992100000|2023-12-07 23:35:00|1866.7|1866.4|1866.5|1866.2|1866.7|1866.4|1866.3|1866|41
1701992400000|2023-12-07 23:40:00|1866.4|1866.1|1866.7|1866.4|1866.7|1866.4|1866.2|1865.9|85
1701992700000|2023-12-07 23:45:00|1866.6|1866.3|1866.5|1866.2|1866.7|1866.4|1866.5|1866.2|16
1701993000000|2023-12-07 23:50:00|1866.6|1866.3|1866.4|1866.1|1866.8|1866.5|1866.3|1866|41
1701993300000|2023-12-07 23:55:00|1866.6|1866.3|1866.5|1866.2|1866.7|1866.4|1866.1|1865.8|89
1701993600000|2023-12-08 00:00:00|1866.6|1866.3|1866.7|1866.4|1866.8|1866.5|1866.3|1866|63
1701993900000|2023-12-08 00:05:00|1866.8|1866.5|1867.7|1867.4|1867.7|1867.4|1866.7|1866.4|61
1701994200000|2023-12-08 00:10:00|1867.6|1867.3|1867.9|1867.6|1868|1867.7|1867.6|1867.3|43
1701994500000|2023-12-08 00:15:00|1867.8|1867.5|1867.7|1867.4|1867.9|1867.6|1867.4|1867.1|48
1701994800000|2023-12-08 00:20:00|1867.8|1867.5|1868.5|1868.2|1868.5|1868.2|1867.6|1867.3|112
1701995100000|2023-12-08 00:25:00|1868.4|1868.1|1868.7|1868.4|1868.8|1868.5|1868.4|1868.1|95
1701995400000|2023-12-08 00:30:00|1868.6|1868.3|1868.8|1868.5|1868.8|1868.5|1868.5|1868.2|10
1701995700000|2023-12-08 00:35:00|1868.7|1868.4|1869.4|1869.1|1869.5|1869.2|1868.4|1868.1|90
1701996000000|2023-12-08 00:40:00|1869.3|1869|1869.2|1868.9|1869.5|1869.2|1868.9|1868.6|64
1701996300000|2023-12-08 00:45:00|1869.1|1868.8|1868.7|1868.4|1869.2|1868.9|1868.6|1868.3|32
1701996600000|2023-12-08 00:50:00|1868.8|1868.5|1868.6|1868.3|1868.9|1868.6|1868.6|1868.3|40
1701996900000|2023-12-08 00:55:00|1868.7|1868.4|1868.7|1868.4|1868.7|1868.4|1868.4|1868.1|49
1701997200000|2023-12-08 01:00:00|1868.8|1868.5|1868.7|1868.4|1869|1868.7|1868.6|1868.3|11
1701997500000|2023-12-08 01:05:00|1868.8|1868.5|1868.5|1868.2|1868.9|1868.6|1868.5|1868.2|9
1701997800000|2023-12-08 01:10:00|1868.4|1868.1|1868.2|1867.9|1868.5|1868.2|1868|1867.7|32
1701998100000|2023-12-08 01:15:00|1868.3|1868|1867.7|1867.4|1868.4|1868.1|1867.7|1867.4|24
1701998400000|2023-12-08 01:20:00|1867.6|1867.3|1867.3|1867|1867.6|1867.3|1867.2|1866.9|29
1701998700000|2023-12-08 01:25:00|1867.2|1866.9|1867.4|1867.1|1867.5|1867.2|1867.2|1866.9|11
1701999000000|2023-12-08 01:30:00|1867.3|1867|1867.3|1867|1867.5|1867.2|1866.8|1866.5|40
1701999300000|2023-12-08 01:35:00|1867.4|1867.1|1868.2|1867.9|1868.4|1868.1|1867.3|1867|89
1701999600000|2023-12-08 01:40:00|1868.1|1867.8|1868|1867.7|1868.6|1868.3|1868|1867.7|85
1701999900000|2023-12-08 01:45:00|1868.1|1867.8|1867.8|1867.5|1868.3|1868|1867.8|1867.5|13
1702000200000|2023-12-08 01:50:00|1867.9|1867.6|1868.1|1867.8|1868.3|1868|1867.8|1867.5|35
1702000500000|2023-12-08 01:55:00|1868|1867.7|1867.8|1867.5|1868.1|1867.8|1867.8|1867.5|21
1702000800000|2023-12-08 02:00:00|1867.9|1867.6|1867.8|1867.5|1868|1867.7|1867.8|1867.5|16
1702001100000|2023-12-08 02:05:00|1867.9|1867.6|1867.8|1867.5|1868|1867.7|1867.7|1867.4|27
1702001400000|2023-12-08 02:10:00|1867.7|1867.4|1867.7|1867.4|1868.1|1867.8|1867.7|1867.4|18
1702001700000|2023-12-08 02:15:00|1867.6|1867.3|1867.9|1867.6|1868.1|1867.8|1867.6|1867.3|31
1702002000000|2023-12-08 02:20:00|1867.8|1867.5|1867.6|1867.3|1867.9|1867.6|1867.5|1867.2|44
1702002300000|2023-12-08 02:25:00|1867.8|1867.5|1868.1|1867.8|1868.1|1867.8|1867.6|1867.3|19
1702002600000|2023-12-08 02:30:00|1868|1867.7|1868.1|1867.8|1868.5|1868.2|1867.9|1867.6|52
1702002900000|2023-12-08 02:35:00|1868|1867.7|1868.1|1867.8|1868.2|1867.9|1867.8|1867.5|10
1702003200000|2023-12-08 02:40:00|1868|1867.7|1868.4|1868.1|1868.5|1868.2|1868|1867.7|8
1702003500000|2023-12-08 02:45:00|1868.3|1868|1868.4|1868.1|1868.5|1868.2|1868.2|1867.9|14
1702003800000|2023-12-08 02:50:00|1868.3|1868|1868.3|1868|1868.5|1868.2|1868.2|1867.9|9
1702004100000|2023-12-08 02:55:00|1868.2|1867.9|1868.3|1868|1868.5|1868.2|1868.2|1867.9|26
1702004400000|2023-12-08 03:00:00|1868.4|1868.1|1868.2|1867.9|1868.4|1868.1|1868.1|1867.8|20
1702004700000|2023-12-08 03:05:00|1868.1|1867.8|1868.2|1867.9|1868.3|1868|1867.9|1867.6|21
1702005000000|2023-12-08 03:10:00|1868.3|1868|1868.5|1868.2|1868.6|1868.3|1868.1|1867.8|30
1702005300000|2023-12-08 03:15:00|1868.4|1868.1|1868.5|1868.2|1868.7|1868.4|1868.3|1868|28
1702005600000|2023-12-08 03:20:00|1868.6|1868.3|1868.7|1868.4|1868.8|1868.5|1868.6|1868.3|25
1702005900000|2023-12-08 03:25:00|1868.6|1868.3|1868.6|1868.3|1868.9|1868.6|1868.5|1868.2|25
1702006200000|2023-12-08 03:30:00|1868.7|1868.4|1868.7|1868.4|1868.8|1868.5|1868.6|1868.3|18
1702006500000|2023-12-08 03:35:00|1868.8|1868.5|1868.7|1868.4|1868.9|1868.6|1868.7|1868.4|17
1702006800000|2023-12-08 03:40:00|1868.8|1868.5|1868.4|1868.1|1868.8|1868.5|1868.2|1867.9|4
1702007100000|2023-12-08 03:45:00|1868.3|1868|1868.5|1868.2|1868.6|1868.3|1868.3|1868|11
1702007400000|2023-12-08 03:50:00|1868.4|1868.1|1868.7|1868.4|1868.7|1868.4|1868.4|1868.1|3
1702007700000|2023-12-08 03:55:00|1868.8|1868.5|1869.1|1868.8|1869.1|1868.8|1868.7|1868.4|24
1702008000000|2023-12-08 04:00:00|1869|1868.7|1869|1868.7|1869.1|1868.8|1868.7|1868.4|56
1702008300000|2023-12-08 04:05:00|1869.1|1868.8|1869|1868.7|1869.1|1868.8|1868.8|1868.5|12
1702008600000|2023-12-08 04:10:00|1868.9|1868.6|1869.5|1869.2|1869.5|1869.2|1868.9|1868.6|28
1702008900000|2023-12-08 04:15:00|1869.4|1869.1|1869.4|1869.1|1869.5|1869.2|1869.3|1869|7
1702009200000|2023-12-08 04:20:00|1869.3|1869|1869.3|1869|1869.3|1869|1869.2|1868.9|15
1702009500000|2023-12-08 04:25:00|1869.4|1869.1|1869.4|1869.1|1869.5|1869.2|1869.3|1869|7
1702009800000|2023-12-08 04:30:00|1869.3|1869|1869.4|1869.1|1869.5|1869.2|1869.3|1869|5
1702010100000|2023-12-08 04:35:00|1869.3|1869|1869.2|1868.9|1869.5|1869.2|1869.2|1868.9|20
1702010400000|2023-12-08 04:40:00|1869.3|1869|1869.1|1868.8|1869.3|1869|1869.1|1868.8|22
1702010700000|2023-12-08 04:45:00|1869.2|1868.9|1869.4|1869.1|1869.4|1869.1|1869.1|1868.8|13
1702011000000|2023-12-08 04:50:00|1869.3|1869|1869.2|1868.9|1869.4|1869.1|1869.2|1868.9|4
1702011300000|2023-12-08 04:55:00|1869.1|1868.8|1869.4|1869.1|1869.5|1869.2|1869.1|1868.8|56
1702011600000|2023-12-08 05:00:00|1869.5|1869.2|1869.4|1869.1|1869.5|1869.2|1869.4|1869.1|8
1702011900000|2023-12-08 05:05:00|1869.5|1869.2|1869.4|1869.1|1869.7|1869.4|1869.2|1868.9|35
1702012200000|2023-12-08 05:10:00|1869.5|1869.2|1869.4|1869.1|1869.5|1869.2|1869.3|1869|6
1702012500000|2023-12-08 05:15:00|1869.3|1869|1869.8|1869.5|1869.8|1869.5|1869.3|1869|30
1702012800000|2023-12-08 05:20:00|1869.7|1869.4|1869.1|1868.8|1869.8|1869.5|1869.1|1868.8|12
1702013100000|2023-12-08 05:25:00|1869|1868.7|1869|1868.7|1869|1868.7|1868.7|1868.4|32
1702013400000|2023-12-08 05:30:00|1868.9|1868.6|1868.8|1868.5|1869|1868.7|1868.6|1868.3|8
1702013700000|2023-12-08 05:35:00|1868.7|1868.4|1868.5|1868.2|1868.7|1868.4|1868.4|1868.1|10
1702014000000|2023-12-08 05:40:00|1868.4|1868.1|1868.9|1868.6|1869|1868.7|1868.4|1868.1|8
1702014300000|2023-12-08 05:45:00|1869|1868.7|1868.8|1868.5|1869|1868.7|1868.7|1868.4|20
1702014600000|2023-12-08 05:50:00|1868.7|1868.4|1869|1868.7|1869.1|1868.8|1868.5|1868.2|43
1702014900000|2023-12-08 05:55:00|1868.9|1868.6|1869.1|1868.8|1869.1|1868.8|1868.8|1868.5|4
1702015200000|2023-12-08 06:00:00|1869|1868.7|1869.2|1868.9|1869.2|1868.9|1868.8|1868.5|11
1702015500000|2023-12-08 06:05:00|1869.1|1868.8|1869.2|1868.9|1869.2|1868.9|1868.9|1868.6|17
1702015800000|2023-12-08 06:10:00|1869.1|1868.8|1869|1868.7|1869.3|1869|1868.9|1868.6|15
1702016100000|2023-12-08 06:15:00|1869.1|1868.8|1869|1868.7|1869.1|1868.8|1868.8|1868.5|8
1702016400000|2023-12-08 06:20:00|1869.1|1868.8|1869.6|1869.3|1869.6|1869.3|1869|1868.7|33
1702016700000|2023-12-08 06:25:00|1869.5|1869.2|1869.4|1869.1|1869.6|1869.3|1869.1|1868.8|18
1702017000000|2023-12-08 06:30:00|1869.3|1869|1869.1|1868.8|1869.5|1869.2|1869|1868.7|32
1702017300000|2023-12-08 06:35:00|1869|1868.7|1869.3|1869|1869.3|1869|1869|1868.7|22
1702017600000|2023-12-08 06:40:00|1869.4|1869.1|1869.3|1869|1869.4|1869.1|1869.3|1869|12
1702017900000|2023-12-08 06:45:00|1869.4|1869.1|1869.4|1869.1|1869.4|1869.1|1869.2|1868.9|17
1702018200000|2023-12-08 06:50:00|1869.3|1869|1869.3|1869|1869.4|1869.1|1869.2|1868.9|12
1702018500000|2023-12-08 06:55:00|1869.2|1868.9|1869.5|1869.2|1869.5|1869.2|1869|1868.7|39
1702018800000|2023-12-08 07:00:00|1869.6|1869.3|1868.7|1868.4|1869.6|1869.3|1868.6|1868.3|41
1702019100000|2023-12-08 07:05:00|1868.6|1868.3|1868.9|1868.6|1869.1|1868.8|1868.6|1868.3|17
1702019400000|2023-12-08 07:10:00|1868.8|1868.5|1869|1868.7|1869|1868.7|1868.8|1868.5|14
1702019700000|2023-12-08 07:15:00|1868.9|1868.6|1868.2|1867.9|1868.9|1868.6|1868.1|1867.8|46
1702020000000|2023-12-08 07:20:00|1868.3|1868|1868.4|1868.1|1868.6|1868.3|1868|1867.7|67
1702020300000|2023-12-08 07:25:00|1868.3|1868|1868|1867.7|1868.5|1868.2|1867.9|1867.6|52
1702020600000|2023-12-08 07:30:00|1868.1|1867.8|1867.9|1867.6|1868.1|1867.8|1867.7|1867.4|44
1702020900000|2023-12-08 07:35:00|1868|1867.7|1867.5|1867.2|1868|1867.7|1867.4|1867.1|144
1702021200000|2023-12-08 07:40:00|1867.4|1867.1|1867.4|1867.1|1867.5|1867.2|1867|1866.7|295
1702021500000|2023-12-08 07:45:00|1867.3|1867|1867.3|1867|1867.6|1867.3|1867.2|1866.9|45
1702021800000|2023-12-08 07:50:00|1867.4|1867.1|1867.2|1866.9|1867.6|1867.3|1867.1|1866.8|43
1702022100000|2023-12-08 07:55:00|1867.1|1866.8|1866.8|1866.5|1867.5|1867.2|1866.8|1866.5|62
1702022400000|2023-12-08 08:00:00|1866.7|1866.4|1864.9|1864.6|1867.3|1867|1864.7|1864.4|241
1702022700000|2023-12-08 08:05:00|1864.8|1864.5|1865.1|1864.8|1865.2|1864.9|1864.7|1864.4|222
1702023000000|2023-12-08 08:10:00|1865|1864.7|1865.2|1864.9|1865.4|1865.1|1864.6|1864.3|313
1702023300000|2023-12-08 08:15:00|1865.1|1864.8|1866|1865.7|1866.1|1865.8|1864.9|1864.6|110
1702023600000|2023-12-08 08:20:00|1866.2|1865.9|1866.5|1866.2|1866.8|1866.5|1866.1|1865.8|163
1702023900000|2023-12-08 08:25:00|1866.4|1866.1|1866.4|1866.1|1866.9|1866.6|1866.1|1865.8|134
1702024200000|2023-12-08 08:30:00|1866.5|1866.2|1867.7|1867.4|1867.7|1867.4|1866.1|1865.8|116
1702024500000|2023-12-08 08:35:00|1867.9|1867.6|1868.1|1867.8|1868.5|1868.2|1867.9|1867.6|588
1702024800000|2023-12-08 08:40:00|1868.2|1867.9|1868.6|1868.3|1868.8|1868.5|1867.9|1867.6|86
1702025100000|2023-12-08 08:45:00|1868.7|1868.4|1867.8|1867.5|1868.7|1868.4|1867.6|1867.3|133
1702025400000|2023-12-08 08:50:00|1867.7|1867.4|1867.8|1867.5|1867.9|1867.6|1867|1866.7|216
1702025700000|2023-12-08 08:55:00|1867.7|1867.4|1868.7|1868.4|1868.7|1868.4|1867.5|1867.2|60
1702026000000|2023-12-08 09:00:00|1868.6|1868.3|1870.3|1870|1870.3|1870|1868.3|1868|596
1702026300000|2023-12-08 09:05:00|1870.2|1869.9|1871|1870.7|1871|1870.7|1869.8|1869.5|188
1702026600000|2023-12-08 09:10:00|1870.9|1870.6|1872.2|1871.9|1872.5|1872.2|1870.8|1870.5|288
1702026900000|2023-12-08 09:15:00|1872.1|1871.8|1874.4|1874.1|1874.4|1874.1|1871.9|1871.6|379
1702027200000|2023-12-08 09:20:00|1874.3|1874|1874.2|1873.9|1874.7|1874.4|1874|1873.7|513
1702027500000|2023-12-08 09:25:00|1874.1|1873.8|1872.5|1872.2|1874.2|1873.9|1872.3|1872|176
1702027800000|2023-12-08 09:30:00|1872.4|1872.1|1871.1|1870.8|1873|1872.7|1870.9|1870.6|544
1702028100000|2023-12-08 09:35:00|1871|1870.7|1870.5|1870.2|1871|1870.7|1870.3|1870|151
1702028400000|2023-12-08 09:40:00|1870.4|1870.1|1870.5|1870.2|1870.7|1870.4|1870.2|1869.9|152
1702028700000|2023-12-08 09:45:00|1870.6|1870.3|1870.3|1870|1870.7|1870.4|1870.2|1869.9|162
1702029000000|2023-12-08 09:50:00|1870.1|1869.8|1870.1|1869.8|1870.3|1870|1869.8|1869.5|150
1702029300000|2023-12-08 09:55:00|1870.2|1869.9|1871|1870.7|1871|1870.7|1869.9|1869.6|63
1702029600000|2023-12-08 10:00:00|1870.9|1870.6|1871.7|1871.4|1871.7|1871.4|1870.9|1870.6|86
1702029900000|2023-12-08 10:05:00|1871.6|1871.3|1870.6|1870.3|1871.9|1871.6|1870.5|1870.2|363
1702030200000|2023-12-08 10:10:00|1870.9|1870.6|1872.6|1872.3|1872.7|1872.4|1870.9|1870.6|86
1702030500000|2023-12-08 10:15:00|1872.7|1872.4|1872.9|1872.6|1873|1872.7|1872.6|1872.3|30
1702030800000|2023-12-08 10:20:00|1873|1872.7|1873.9|1873.6|1873.9|1873.6|1872.9|1872.6|78
1702031100000|2023-12-08 10:25:00|1874|1873.7|1874.5|1874.2|1874.7|1874.4|1873.9|1873.6|103
1702031400000|2023-12-08 10:30:00|1874.6|1874.3|1874.7|1874.4|1874.8|1874.5|1874.3|1874|74
1702031700000|2023-12-08 10:35:00|1874.6|1874.3|1875|1874.7|1875|1874.7|1874.4|1874.1|62
1702032000000|2023-12-08 10:40:00|1874.9|1874.6|1874.4|1874.1|1875.2|1874.9|1874.2|1873.9|73
1702032300000|2023-12-08 10:45:00|1874.5|1874.2|1875|1874.7|1875.2|1874.9|1874.3|1874|60
1702032600000|2023-12-08 10:50:00|1875.1|1874.8|1874.9|1874.6|1875.1|1874.8|1874.3|1874|77
1702032900000|2023-12-08 10:55:00|1874.8|1874.5|1873.8|1873.5|1874.8|1874.5|1873.8|1873.5|100
1702033200000|2023-12-08 11:00:00|1873.9|1873.6|1873.7|1873.4|1874.4|1874.1|1873.6|1873.3|156
1702033500000|2023-12-08 11:05:00|1873.8|1873.5|1873.8|1873.5|1874|1873.7|1873.6|1873.3|55
1702033800000|2023-12-08 11:10:00|1873.7|1873.4|1873.4|1873.1|1873.7|1873.4|1873.2|1872.9|67
1702034100000|2023-12-08 11:15:00|1873.3|1873|1872.4|1872.1|1873.4|1873.1|1872.2|1871.9|131
1702034400000|2023-12-08 11:20:00|1872.3|1872|1871.6|1871.3|1872.7|1872.4|1871.4|1871.1|333
1702034700000|2023-12-08 11:25:00|1871.5|1871.2|1871.5|1871.2|1871.7|1871.4|1871|1870.7|151
1702035000000|2023-12-08 11:30:00|1871.6|1871.3|1872.6|1872.3|1872.7|1872.4|1871.5|1871.2|78
1702035300000|2023-12-08 11:35:00|1872.5|1872.2|1871.5|1871.2|1872.6|1872.3|1871.1|1870.8|174
1702035600000|2023-12-08 11:40:00|1871.4|1871.1|1871.6|1871.3|1872|1871.7|1871.4|1871.1|79
1702035900000|2023-12-08 11:45:00|1871.5|1871.2|1870.5|1870.2|1871.6|1871.3|1870.5|1870.2|137
1702036200000|2023-12-08 11:50:00|1870.6|1870.3|1870.3|1870|1870.9|1870.6|1869.9|1869.6|243
1702036500000|2023-12-08 11:55:00|1870.2|1869.9|1870|1869.7|1870.3|1870|1869.4|1869.1|137
1702036800000|2023-12-08 12:00:00|1870.2|1869.9|1868.4|1868.1|1870.6|1870.3|1868.4|1868.1|171
1702037100000|2023-12-08 12:05:00|1868.5|1868.2|1868.9|1868.6|1868.9|1868.6|1867.9|1867.6|162
1702037400000|2023-12-08 12:10:00|1868.8|1868.5|1867.2|1866.9|1868.9|1868.6|1867|1866.7|175
1702037700000|2023-12-08 12:15:00|1867.3|1867|1868.9|1868.6|1869|1868.7|1867|1866.7|180
1702038000000|2023-12-08 12:20:00|1869|1868.7|1869.7|1869.4|1870.7|1870.4|1868.8|1868.5|432
1702038300000|2023-12-08 12:25:00|1869.8|1869.5|1870.9|1870.6|1871.1|1870.8|1869.8|1869.5|130
1702038600000|2023-12-08 12:30:00|1871.2|1870.9|1871.2|1870.9|1871.2|1870.9|1870.2|1869.9|347
1702038900000|2023-12-08 12:35:00|1871.1|1870.8|1871.3|1871|1871.3|1871|1870.5|1870.2|160
1702039200000|2023-12-08 12:40:00|1871.4|1871.1|1870.4|1870.1|1871.4|1871.1|1869.8|1869.5|220
1702039500000|2023-12-08 12:45:00|1870.3|1870|1871|1870.7|1871.4|1871.1|1870.3|1870|192
1702039800000|2023-12-08 12:50:00|1870.9|1870.6|1871.1|1870.8|1871.1|1870.8|1870.8|1870.5|218
1702040100000|2023-12-08 12:55:00|1871|1870.7|1870.5|1870.2|1871.1|1870.8|1870.2|1869.9|185
1702040400000|2023-12-08 13:00:00|1870.7|1870.4|1870.7|1870.4|1871.1|1870.8|1869.9|1869.6|251
1702040700000|2023-12-08 13:05:00|1870.9|1870.6|1869.9|1869.6|1870.9|1870.6|1869.8|1869.5|446
1702041000000|2023-12-08 13:10:00|1869.8|1869.5|1872.8|1872.5|1872.8|1872.5|1868.4|1868.1|915
1702041300000|2023-12-08 13:15:00|1873.2|1872.9|1872.4|1872.1|1873.3|1873|1872.2|1871.9|240
1702041600000|2023-12-08 13:20:00|1872.5|1872.2|1872.6|1872.3|1874|1873.7|1871.4|1871.1|984
1702041900000|2023-12-08 13:25:00|1872.4|1872.1|1871.7|1871.4|1872.9|1872.6|1870.5|1870.2|487
1702042200000|2023-12-08 13:30:00|1871.6|1871.3|1858.5|1858.2|1871.7|1871.4|1857.4|1857.1|4451
1702042500000|2023-12-08 13:35:00|1858.4|1858.1|1875|1874.7|1875.5|1875.2|1858.3|1858|3901
1702042800000|2023-12-08 13:40:00|1874.7|1874.4|1882.1|1881.8|1884|1883.7|1872.2|1871.9|5509
1702043100000|2023-12-08 13:45:00|1881.8|1881.5|1877.7|1877.4|1882.4|1882.1|1877.3|1877|1470
1702043400000|2023-12-08 13:50:00|1877.6|1877.3|1875.3|1875|1879.1|1878.8|1875.3|1875|791
1702043700000|2023-12-08 13:55:00|1875.2|1874.9|1872.4|1872.1|1876.2|1875.9|1872.1|1871.8|1911
1702044000000|2023-12-08 14:00:00|1872.5|1872.2|1869.9|1869.6|1874.9|1874.6|1869.4|1869.1|1602
1702044300000|2023-12-08 14:05:00|1870|1869.7|1876.2|1875.9|1876.2|1875.9|1869.2|1868.9|1234
1702044600000|2023-12-08 14:10:00|1876.3|1876|1865.4|1865.1|1876.5|1876.2|1865.3|1865|2369
1702044900000|2023-12-08 14:15:00|1865.2|1864.9|1867.3|1867|1868|1867.7|1863.9|1863.6|2163
1702045200000|2023-12-08 14:20:00|1867.4|1867.1|1869.6|1869.3|1869.9|1869.6|1864.9|1864.6|1265
1702045500000|2023-12-08 14:25:00|1869.7|1869.4|1863.9|1863.6|1869.8|1869.5|1860.7|1860.4|2326
1702045800000|2023-12-08 14:30:00|1864.2|1863.9|1875.7|1875.4|1875.9|1875.6|1861.1|1860.8|11081
1702046100000|2023-12-08 14:35:00|1875.9|1875.6|1874.3|1874|1880.3|1880|1873.4|1873.1|8828
1702046400000|2023-12-08 14:40:00|1874.9|1874.6|1878|1877.7|1878.2|1877.9|1871.9|1871.6|5175
1702046700000|2023-12-08 14:45:00|1877.9|1877.6|1880.2|1879.9|1882.6|1882.3|1876.1|1875.8|5333
1702047000000|2023-12-08 14:50:00|1880.4|1880.1|1876.4|1876.1|1881.5|1881.2|1875.1|1874.8|4163
1702047300000|2023-12-08 14:55:00|1876.2|1875.9|1875.7|1875.4|1877.9|1877.6|1875.2|1874.9|3913
1702047600000|2023-12-08 15:00:00|1878.5|1878.2|1886.8|1886.5|1887|1886.7|1878.5|1878.2|9062
1702047900000|2023-12-08 15:05:00|1886.7|1886.4|1888.7|1888.4|1889.2|1888.9|1885.2|1884.9|4518
1702048200000|2023-12-08 15:10:00|1888.6|1888.3|1888.4|1888.1|1889.9|1889.6|1884.1|1883.8|4581
1702048500000|2023-12-08 15:15:00|1888.7|1888.4|1888.9|1888.6|1890|1889.7|1886|1885.7|3440
1702048800000|2023-12-08 15:20:00|1888.8|1888.5|1888.5|1888.2|1888.9|1888.6|1885.3|1885|3480
1702049100000|2023-12-08 15:25:00|1888.4|1888.1|1885.2|1884.9|1888.6|1888.3|1884.5|1884.2|2523
1702049400000|2023-12-08 15:30:00|1885.3|1885|1882.7|1882.4|1887.4|1887.1|1881.9|1881.6|3863
1702049700000|2023-12-08 15:35:00|1882.8|1882.5|1879|1878.7|1883|1882.7|1878.2|1877.9|7216
1702050000000|2023-12-08 15:40:00|1878.8|1878.5|1881.9|1881.6|1882.3|1882|1878.6|1878.3|11192
1702050300000|2023-12-08 15:45:00|1882|1881.7|1879.7|1879.4|1883.3|1883|1879.5|1879.2|2292
1702050600000|2023-12-08 15:50:00|1879.6|1879.3|1881.7|1881.4|1882.5|1882.2|1879.3|1879|4309
1702050900000|2023-12-08 15:55:00|1881.2|1880.9|1880.7|1880.4|1881.7|1881.4|1880|1879.7|2344
1702051200000|2023-12-08 16:00:00|1880.8|1880.5|1879.7|1879.4|1881.4|1881.1|1878.4|1878.1|2268
1702051500000|2023-12-08 16:05:00|1879.6|1879.3|1875.8|1875.5|1879.7|1879.4|1875.2|1874.9|2785
1702051800000|2023-12-08 16:10:00|1875.7|1875.4|1873|1872.7|1875.7|1875.4|1872.1|1871.8|4583
1702052100000|2023-12-08 16:15:00|1872.9|1872.6|1869.9|1869.6|1872.9|1872.6|1868.7|1868.4|4281
1702052400000|2023-12-08 16:20:00|1870.1|1869.8|1869.9|1869.6|1871.4|1871.1|1869.2|1868.9|1351
1702052700000|2023-12-08 16:25:00|1869.8|1869.5|1872.7|1872.4|1872.7|1872.4|1869|1868.7|4159
1702053000000|2023-12-08 16:30:00|1872.8|1872.5|1874.3|1874|1876.2|1875.9|1872.8|1872.5|7969
1702053300000|2023-12-08 16:35:00|1874.4|1874.1|1871.9|1871.6|1875.8|1875.5|1870.6|1870.3|2414
1702053600000|2023-12-08 16:40:00|1871.8|1871.5|1870.7|1870.4|1872|1871.7|1869.9|1869.6|5019
1702053900000|2023-12-08 16:45:00|1870.8|1870.5|1871|1870.7|1871.8|1871.5|1869.9|1869.6|3854
1702054200000|2023-12-08 16:50:00|1871.1|1870.8|1871.2|1870.9|1871.9|1871.6|1870.5|1870.2|1188
1702054500000|2023-12-08 16:55:00|1871.1|1870.8|1871.9|1871.6|1872.7|1872.4|1871|1870.7|5166
1702054800000|2023-12-08 17:00:00|1871.7|1871.4|1871.8|1871.5|1873|1872.7|1871.2|1870.9|4281
1702055100000|2023-12-08 17:05:00|1871.7|1871.4|1869.9|1869.6|1871.9|1871.6|1869.8|1869.5|1693
1702055400000|2023-12-08 17:10:00|1869.8|1869.5|1866.7|1866.4|1870.1|1869.8|1866.6|1866.3|1920
1702055700000|2023-12-08 17:15:00|1866.6|1866.3|1869.6|1869.3|1869.8|1869.5|1865.3|1865|2215
1702056000000|2023-12-08 17:20:00|1870|1869.7|1871.1|1870.8|1871.7|1871.4|1869.9|1869.6|4605
1702056300000|2023-12-08 17:25:00|1871|1870.7|1872|1871.7|1872.6|1872.3|1870.4|1870.1|2649
1702056600000|2023-12-08 17:30:00|1872.1|1871.8|1871.6|1871.3|1872.4|1872.1|1870.6|1870.3|1231
1702056900000|2023-12-08 17:35:00|1871.7|1871.4|1871.8|1871.5|1872.2|1871.9|1870.8|1870.5|886
1702057200000|2023-12-08 17:40:00|1871.7|1871.4|1872.7|1872.4|1873.5|1873.2|1871.4|1871.1|1593
1702057500000|2023-12-08 17:45:00|1872.8|1872.5|1873.3|1873|1873.7|1873.4|1871.2|1870.9|1885
1702057800000|2023-12-08 17:50:00|1873.4|1873.1|1872.8|1872.5|1874.4|1874.1|1872.2|1871.9|1484
1702058100000|2023-12-08 17:55:00|1872.9|1872.6|1873.8|1873.5|1874.2|1873.9|1872.6|1872.3|2015
1702058400000|2023-12-08 18:00:00|1873.9|1873.6|1875.3|1875|1875.5|1875.2|1873.1|1872.8|1454
1702058700000|2023-12-08 18:05:00|1875.4|1875.1|1874|1873.7|1875.5|1875.2|1873.3|1873|1016
1702059000000|2023-12-08 18:10:00|1874.1|1873.8|1876.9|1876.6|1876.9|1876.6|1874|1873.7|2835
1702059300000|2023-12-08 18:15:00|1876.8|1876.5|1876.7|1876.4|1877.3|1877|1875.5|1875.2|1652
1702059600000|2023-12-08 18:20:00|1876.8|1876.5|1878.2|1877.9|1878.7|1878.4|1876.3|1876|2193
1702059900000|2023-12-08 18:25:00|1878.3|1878|1879.7|1879.4|1880.3|1880|1878.2|1877.9|1642
1702060200000|2023-12-08 18:30:00|1879.2|1878.9|1878.7|1878.4|1879.5|1879.2|1877.4|1877.1|2829
1702060500000|2023-12-08 18:35:00|1878.6|1878.3|1878.1|1877.8|1879.4|1879.1|1877.5|1877.2|2403
1702060800000|2023-12-08 18:40:00|1878|1877.7|1876.4|1876.1|1878.1|1877.8|1876.1|1875.8|2932
1702061100000|2023-12-08 18:45:00|1876.2|1875.9|1877.8|1877.5|1878.5|1878.2|1876|1875.7|1352
1702061400000|2023-12-08 18:50:00|1877.9|1877.6|1878.4|1878.1|1879|1878.7|1877.5|1877.2|1475
1702061700000|2023-12-08 18:55:00|1878.5|1878.2|1879|1878.7|1879.2|1878.9|1878.2|1877.9|1247
1702062000000|2023-12-08 19:00:00|1879.1|1878.8|1878.3|1878|1879.1|1878.8|1877.4|1877.1|898
1702062300000|2023-12-08 19:05:00|1878.4|1878.1|1878.8|1878.5|1879.1|1878.8|1877.8|1877.5|1321
1702062600000|2023-12-08 19:10:00|1878.9|1878.6|1878.9|1878.6|1879.6|1879.3|1878.7|1878.4|1040
1702062900000|2023-12-08 19:15:00|1878.8|1878.5|1879.9|1879.6|1880.2|1879.9|1878.4|1878.1|1152
1702063200000|2023-12-08 19:20:00|1880|1879.7|1880.3|1880|1880.8|1880.5|1879.4|1879.1|2117
1702063500000|2023-12-08 19:25:00|1880.2|1879.9|1882.1|1881.8|1882.1|1881.8|1880|1879.7|1506
1702063800000|2023-12-08 19:30:00|1882.2|1881.9|1881.1|1880.8|1883.5|1883.2|1881|1880.7|2136
1702064100000|2023-12-08 19:35:00|1881.2|1880.9|1881.1|1880.8|1881.2|1880.9|1879.9|1879.6|1160
1702064400000|2023-12-08 19:40:00|1881|1880.7|1881.3|1881|1882.1|1881.8|1880.4|1880.1|2449
1702064700000|2023-12-08 19:45:00|1881.4|1881.1|1881.1|1880.8|1881.5|1881.2|1879.7|1879.4|1237
1702065000000|2023-12-08 19:50:00|1881|1880.7|1881.3|1881|1882.4|1882.1|1880.5|1880.2|2785
1702065300000|2023-12-08 19:55:00|1881.2|1880.9|1881.8|1881.5|1881.8|1881.5|1880.5|1880.2|1814
1702065600000|2023-12-08 20:00:00|1881.7|1881.4|1881.5|1881.2|1882.2|1881.9|1881|1880.7|2941
1702065900000|2023-12-08 20:05:00|1881.4|1881.1|1881.5|1881.2|1882.3|1882|1879.3|1879|1839
1702066200000|2023-12-08 20:10:00|1881.6|1881.3|1881.6|1881.3|1881.7|1881.4|1880.4|1880.1|1124
1702066500000|2023-12-08 20:15:00|1881.5|1881.2|1881.2|1880.9|1882.9|1882.6|1881|1880.7|1569
1702066800000|2023-12-08 20:20:00|1881.1|1880.8|1881.5|1881.2|1882.3|1882|1880.4|1880.1|1756
1702067100000|2023-12-08 20:25:00|1881.6|1881.3|1882.6|1882.3|1883.2|1882.9|1881.4|1881.1|1266
1702067400000|2023-12-08 20:30:00|1882.5|1882.2|1883.4|1883.1|1883.5|1883.2|1881.9|1881.6|3631
1702067700000|2023-12-08 20:35:00|1883.3|1883|1884.8|1884.5|1885.4|1885.1|1883.1|1882.8|3883
1702068000000|2023-12-08 20:40:00|1884.7|1884.4|1883.6|1883.3|1884.7|1884.4|1883.1|1882.8|2625
1702068300000|2023-12-08 20:45:00|1883.5|1883.2|1881|1880.7|1883.5|1883.2|1880.9|1880.6|2121
1702068600000|2023-12-08 20:50:00|1881.1|1880.8|1880.1|1879.8|1881.8|1881.5|1879.1|1878.8|3420
1702068900000|2023-12-08 20:55:00|1880.2|1879.9|1880.2|1879.9|1880.7|1880.4|1879.5|1879.2|11190
1702069200000|2023-12-08 21:00:00|1880.1|1879.8|1878.9|1878.6|1880.4|1880.1|1878.7|1878.4|4214
1702069500000|2023-12-08 21:05:00|1878.8|1878.5|1878.3|1878|1879.1|1878.8|1878.3|1878|1200
1702069800000|2023-12-08 21:10:00|1878.4|1878.1|1878.5|1878.2|1878.6|1878.3|1877.5|1877.2|1057
1702070100000|2023-12-08 21:15:00|1878.4|1878.1|1878.8|1878.5|1878.8|1878.5|1877.9|1877.6|331
1702070400000|2023-12-08 21:20:00|1878.7|1878.4|1879|1878.7|1879.2|1878.9|1878.6|1878.3|196
1702070700000|2023-12-08 21:25:00|1879.1|1878.8|1879.3|1879|1879.6|1879.3|1879|1878.7|106
1702071000000|2023-12-08 21:30:00|1879.4|1879.1|1879.2|1878.9|1879.5|1879.2|1878.9|1878.6|195
1702071300000|2023-12-08 21:35:00|1878.8|1878.5|1879.1|1878.8|1879.2|1878.9|1878.6|1878.3|236
1702071600000|2023-12-08 21:40:00|1879.2|1878.9|1878.6|1878.3|1879.3|1879|1878.6|1878.3|146
1702071900000|2023-12-08 21:45:00|1878.7|1878.4|1878.6|1878.3|1878.8|1878.5|1878.4|1878.1|157
1702072200000|2023-12-08 21:50:00|1878.5|1878.2|1878.3|1878|1878.6|1878.3|1878.1|1877.8|336
1702072500000|2023-12-08 21:55:00|1878.2|1877.9|1878.3|1877.5|1878.3|1878|1877.6|1877.3|289
1702249200000|2023-12-10 23:00:00|1881.1|1880.8|1883.8|1883.5|1883.8|1883.5|1880.9|1880.6|263
1702249500000|2023-12-10 23:05:00|1883.7|1883.4|1884.1|1883.8|1884.3|1884|1883.5|1883.2|142
1702249800000|2023-12-10 23:10:00|1884.4|1884.1|1885.6|1885.3|1886|1885.7|1884.1|1883.8|269
1702250100000|2023-12-10 23:15:00|1885.7|1885.4|1885.8|1885.5|1886.5|1886.2|1885.6|1885.3|126
1702250400000|2023-12-10 23:20:00|1885.9|1885.6|1886.8|1886.5|1886.8|1886.5|1885.8|1885.5|40
1702250700000|2023-12-10 23:25:00|1886.7|1886.4|1886.7|1886.4|1886.8|1886.5|1885.7|1885.4|356
1702251000000|2023-12-10 23:30:00|1886.5|1886.2|1885.9|1885.6|1886.9|1886.6|1885.9|1885.6|149
1702251300000|2023-12-10 23:35:00|1886|1885.7|1885.8|1885.5|1886.4|1886.1|1885.6|1885.3|36
1702251600000|2023-12-10 23:40:00|1885.7|1885.4|1885.3|1885|1885.7|1885.4|1885.2|1884.9|11
1702251900000|2023-12-10 23:45:00|1885.2|1884.9|1885.3|1885|1885.3|1885|1885|1884.7|33
1702252200000|2023-12-10 23:50:00|1885.2|1884.9|1885.1|1884.8|1885.5|1885.2|1885.1|1884.8|17
1702252500000|2023-12-10 23:55:00|1885.2|1884.9|1885|1884.7|1885.5|1885.2|1884.9|1884.6|31
1702252800000|2023-12-11 00:00:00|1884.9|1884.6|1884.3|1884|1884.9|1884.6|1883.9|1883.6|44
1702253100000|2023-12-11 00:05:00|1884.2|1883.9|1884.7|1884.4|1885.1|1884.8|1884.2|1883.9|25
1702253400000|2023-12-11 00:10:00|1884.8|1884.5|1885.4|1885.1|1885.5|1885.2|1884.7|1884.4|24
1702253700000|2023-12-11 00:15:00|1885.5|1885.2|1885.1|1884.8|1885.5|1885.2|1884.9|1884.6|20
1702254000000|2023-12-11 00:20:00|1885.2|1884.9|1885|1884.7|1885.6|1885.3|1885|1884.7|17
1702254300000|2023-12-11 00:25:00|1885.1|1884.8|1883.9|1883.6|1885.1|1884.8|1883.7|1883.4|40
1702254600000|2023-12-11 00:30:00|1883.8|1883.5|1883.5|1883.2|1884|1883.7|1883.4|1883.1|56
1702254900000|2023-12-11 00:35:00|1883.4|1883.1|1883.5|1883.2|1883.6|1883.3|1883.4|1883.1|15
1702255200000|2023-12-11 00:40:00|1883.4|1883.1|1883|1882.7|1883.6|1883.3|1882.9|1882.6|37
1702255500000|2023-12-11 00:45:00|1883.1|1882.8|1883|1882.7|1883.5|1883.2|1883|1882.7|41
1702255800000|2023-12-11 00:50:00|1883.1|1882.8|1882.4|1882.1|1883.1|1882.8|1882.2|1881.9|43
1702256100000|2023-12-11 00:55:00|1882.3|1882|1882.8|1882.5|1883.2|1882.9|1882.3|1882|38
1702256400000|2023-12-11 01:00:00|1882.9|1882.6|1882.3|1882|1882.9|1882.6|1882.1|1881.8|38
1702256700000|2023-12-11 01:05:00|1882.4|1882.1|1882.7|1882.4|1882.7|1882.4|1882.3|1882|46
1702257000000|2023-12-11 01:10:00|1882.8|1882.5|1882.8|1882.5|1882.8|1882.5|1882.4|1882.1|35
1702257300000|2023-12-11 01:15:00|1882.7|1882.4|1881.6|1881.3|1882.8|1882.5|1881.5|1881.2|73
1702257600000|2023-12-11 01:20:00|1881.7|1881.4|1882.5|1882.2|1882.5|1882.2|1881.7|1881.4|33
1702257900000|2023-12-11 01:25:00|1882.4|1882.1|1882|1881.7|1882.6|1882.3|1882|1881.7|28
1702258200000|2023-12-11 01:30:00|1882.1|1881.8|1882.5|1882.2|1882.6|1882.3|1881.5|1881.2|24
1702258500000|2023-12-11 01:35:00|1882.4|1882.1|1882.6|1882.3|1883|1882.7|1882.1|1881.8|22
1702258800000|2023-12-11 01:40:00|1882.7|1882.4|1881.8|1881.5|1882.7|1882.4|1881.8|1881.5|31
1702259100000|2023-12-11 01:45:00|1881.7|1881.4|1882|1881.7|1882.2|1881.9|1881.7|1881.4|22
1702259400000|2023-12-11 01:50:00|1882.1|1881.8|1881.6|1881.3|1882.7|1882.4|1881.5|1881.2|55
1702259700000|2023-12-11 01:55:00|1881.7|1881.4|1881.8|1881.5|1882|1881.7|1881.5|1881.2|24
1702260000000|2023-12-11 02:00:00|1881.9|1881.6|1881.8|1881.5|1882|1881.7|1881.5|1881.2|37
1702260300000|2023-12-11 02:05:00|1881.7|1881.4|1881.9|1881.6|1881.9|1881.6|1881.5|1881.2|17
1702260600000|2023-12-11 02:10:00|1881.8|1881.5|1881.8|1881.5|1881.9|1881.6|1881.7|1881.4|25
1702260900000|2023-12-11 02:15:00|1881.9|1881.6|1882.3|1882|1882.3|1882|1881.8|1881.5|23
1702261200000|2023-12-11 02:20:00|1882.2|1881.9|1881.8|1881.5|1882.4|1882.1|1881.8|1881.5|50
1702261500000|2023-12-11 02:25:00|1881.7|1881.4|1881.5|1881.2|1881.9|1881.6|1881.4|1881.1|32
1702261800000|2023-12-11 02:30:00|1881.4|1881.1|1881.5|1881.2|1881.5|1881.2|1881.3|1881|33
1702262100000|2023-12-11 02:35:00|1881.6|1881.3|1881.6|1881.3|1881.7|1881.4|1881.4|1881.1|24
1702262400000|2023-12-11 02:40:00|1881.5|1881.2|1881.5|1881.2|1881.9|1881.6|1881.5|1881.2|121
1702262700000|2023-12-11 02:45:00|1881.6|1881.3|1881.4|1881.1|1881.7|1881.4|1881.3|1881|30
1702263000000|2023-12-11 02:50:00|1881.3|1881|1881.1|1880.8|1881.5|1881.2|1881.1|1880.8|41
1702263300000|2023-12-11 02:55:00|1881.2|1880.9|1881.1|1880.8|1881.2|1880.9|1881|1880.7|36
1702263600000|2023-12-11 03:00:00|1881.2|1880.9|1881.1|1880.8|1881.2|1880.9|1880.9|1880.6|45
1702263900000|2023-12-11 03:05:00|1881.2|1880.9|1881.3|1881|1881.4|1881.1|1881|1880.7|33
1702264200000|2023-12-11 03:10:00|1881.4|1881.1|1881|1880.7|1881.4|1881.1|1880.7|1880.4|75
1702264500000|2023-12-11 03:15:00|1880.9|1880.6|1881.3|1881|1881.3|1881|1880.9|1880.6|28
1702264800000|2023-12-11 03:20:00|1881.4|1881.1|1881.9|1881.6|1881.9|1881.6|1881.3|1881|53
1702265100000|2023-12-11 03:25:00|1881.8|1881.5|1881.5|1881.2|1881.9|1881.6|1881.5|1881.2|46
1702265400000|2023-12-11 03:30:00|1881.6|1881.3|1881.5|1881.2|1881.7|1881.4|1881.4|1881.1|74
1702265700000|2023-12-11 03:35:00|1881.6|1881.3|1881.9|1881.6|1882|1881.7|1881.6|1881.3|32
1702266000000|2023-12-11 03:40:00|1882|1881.7|1881.7|1881.4|1882|1881.7|1881.6|1881.3|39
1702266300000|2023-12-11 03:45:00|1881.6|1881.3|1881.6|1881.3|1881.7|1881.4|1881.4|1881.1|41
1702266600000|2023-12-11 03:50:00|1881.5|1881.2|1881.5|1881.2|1881.6|1881.3|1881.5|1881.2|26
1702266900000|2023-12-11 03:55:00|1881.4|1881.1|1881.7|1881.4|1881.7|1881.4|1881.4|1881.1|37
1702267200000|2023-12-11 04:00:00|1881.6|1881.3|1881.7|1881.4|1881.8|1881.5|1881.5|1881.2|22
1702267500000|2023-12-11 04:05:00|1881.6|1881.3|1881.9|1881.6|1882|1881.7|1881.6|1881.3|24
1702267800000|2023-12-11 04:10:00|1882|1881.7|1882|1881.7|1882|1881.7|1881.8|1881.5|34
1702268100000|2023-12-11 04:15:00|1881.9|1881.6|1881.9|1881.6|1882.1|1881.8|1881.7|1881.4|32
1702268400000|2023-12-11 04:20:00|1881.8|1881.5|1881.8|1881.5|1881.9|1881.6|1881.8|1881.5|16
1702268700000|2023-12-11 04:25:00|1881.9|1881.6|1881.9|1881.6|1882|1881.7|1881.8|1881.5|21
1702269000000|2023-12-11 04:30:00|1881.8|1881.5|1881.6|1881.3|1881.8|1881.5|1881.5|1881.2|25
1702269300000|2023-12-11 04:35:00|1881.7|1881.4|1881.3|1881|1881.7|1881.4|1881.2|1880.9|27
1702269600000|2023-12-11 04:40:00|1881.4|1881.1|1881.4|1881.1|1881.6|1881.3|1881.3|1881|18
1702269900000|2023-12-11 04:45:00|1881.3|1881|1881.3|1881|1881.4|1881.1|1881|1880.7|31
1702270200000|2023-12-11 04:50:00|1881.4|1881.1|1881.2|1880.9|1881.4|1881.1|1881.1|1880.8|16
1702270500000|2023-12-11 04:55:00|1881.3|1881|1881.3|1881|1881.4|1881.1|1881.2|1880.9|20
1702270800000|2023-12-11 05:00:00|1881.2|1880.9|1881.5|1881.2|1881.7|1881.4|1881.1|1880.8|38
1702271100000|2023-12-11 05:05:00|1881.6|1881.3|1881.4|1881.1|1881.6|1881.3|1881.3|1881|19
1702271400000|2023-12-11 05:10:00|1881.3|1881|1881.4|1881.1|1881.4|1881.1|1881.3|1881|18
1702271700000|2023-12-11 05:15:00|1881.3|1881|1881.3|1881|1881.4|1881.1|1881.1|1880.8|22
1702272000000|2023-12-11 05:20:00|1881.2|1880.9|1881.1|1880.8|1881.3|1881|1881|1880.7|20
1702272300000|2023-12-11 05:25:00|1881|1880.7|1880.3|1880|1881.1|1880.8|1880.3|1880|40
1702272600000|2023-12-11 05:30:00|1880.4|1880.1|1880.9|1880.6|1880.9|1880.6|1880.2|1879.9|19
1702272900000|2023-12-11 05:35:00|1880.8|1880.5|1880.8|1880.5|1880.9|1880.6|1880.6|1880.3|9
1702273200000|2023-12-11 05:40:00|1880.9|1880.6|1881.2|1880.9|1881.2|1880.9|1880.8|1880.5|28
1702273500000|2023-12-11 05:45:00|1881.1|1880.8|1881.6|1881.3|1881.6|1881.3|1881.1|1880.8|36
1702273800000|2023-12-11 05:50:00|1881.7|1881.4|1882|1881.7|1882|1881.7|1881.7|1881.4|31
1702274100000|2023-12-11 05:55:00|1881.9|1881.6|1881.7|1881.4|1882|1881.7|1881.5|1881.2|63
1702274400000|2023-12-11 06:00:00|1881.6|1881.3|1882.2|1881.9|1882.4|1882.1|1881.5|1881.2|44
1702274700000|2023-12-11 06:05:00|1882.3|1882|1882.5|1882.2|1882.6|1882.3|1882.3|1882|29
1702275000000|2023-12-11 06:10:00|1882.4|1882.1|1882|1881.7|1882.4|1882.1|1881.6|1881.3|48
1702275300000|2023-12-11 06:15:00|1881.9|1881.6|1883.1|1882.8|1883.1|1882.8|1881.9|1881.6|52
1702275600000|2023-12-11 06:20:00|1883|1882.7|1882.5|1882.2|1883.1|1882.8|1882.4|1882.1|25
1702275900000|2023-12-11 06:25:00|1882.6|1882.3|1882.8|1882.5|1883|1882.7|1882.6|1882.3|50
1702276200000|2023-12-11 06:30:00|1882.9|1882.6|1882.5|1882.2|1883|1882.7|1882.4|1882.1|37
1702276500000|2023-12-11 06:35:00|1882.4|1882.1|1882.4|1882.1|1882.7|1882.4|1882.4|1882.1|29
1702276800000|2023-12-11 06:40:00|1882.5|1882.2|1881.8|1881.5|1882.5|1882.2|1881.7|1881.4|63
1702277100000|2023-12-11 06:45:00|1881.9|1881.6|1881|1880.7|1881.9|1881.6|1880.9|1880.6|41
1702277400000|2023-12-11 06:50:00|1880.9|1880.6|1881|1880.7|1881.2|1880.9|1880.9|1880.6|18
1702277700000|2023-12-11 06:55:00|1880.9|1880.6|1881|1880.7|1881.4|1881.1|1880.8|1880.5|17
1702278000000|2023-12-11 07:00:00|1880.9|1880.6|1881.3|1881|1881.3|1881|1880.7|1880.4|58
1702278300000|2023-12-11 07:05:00|1881.2|1880.9|1881.2|1880.9|1881.6|1881.3|1880.9|1880.6|23
1702278600000|2023-12-11 07:10:00|1881.3|1881|1881.8|1881.5|1882|1881.7|1881.3|1881|61
1702278900000|2023-12-11 07:15:00|1881.7|1881.4|1880.9|1880.6|1881.8|1881.5|1880.8|1880.5|15
1702279200000|2023-12-11 07:20:00|1880.8|1880.5|1880.5|1880.2|1881|1880.7|1880.5|1880.2|28
1702279500000|2023-12-11 07:25:00|1880.4|1880.1|1880.1|1879.8|1880.6|1880.3|1880|1879.7|29
1702279800000|2023-12-11 07:30:00|1880|1879.7|1880|1879.7|1880.2|1879.9|1879.9|1879.6|21
1702280100000|2023-12-11 07:35:00|1880.1|1879.8|1879.7|1879.4|1880.1|1879.8|1879.6|1879.3|56
1702280400000|2023-12-11 07:40:00|1879.8|1879.5|1880.5|1880.2|1880.9|1880.6|1879.7|1879.4|80
1702280700000|2023-12-11 07:45:00|1880.6|1880.3|1881|1880.7|1881.5|1881.2|1880.5|1880.2|30
1702281000000|2023-12-11 07:50:00|1881.1|1880.8|1879.8|1879.5|1881.1|1880.8|1879.7|1879.4|67
1702281300000|2023-12-11 07:55:00|1879.9|1879.6|1879.8|1879.5|1880.7|1880.4|1879.7|1879.4|63
1702281600000|2023-12-11 08:00:00|1879.9|1879.6|1880|1879.7|1880.2|1879.9|1879.4|1879.1|100
1702281900000|2023-12-11 08:05:00|1879.9|1879.6|1879.1|1878.8|1880.9|1880.6|1879.1|1878.8|83
1702282200000|2023-12-11 08:10:00|1879|1878.7|1878.6|1878.3|1880.1|1879.8|1878.6|1878.3|59
1702282500000|2023-12-11 08:15:00|1878.7|1878.4|1878.1|1877.8|1879.2|1878.9|1878|1877.7|137
1702282800000|2023-12-11 08:20:00|1878|1877.7|1878.1|1877.8|1878.2|1877.9|1877.5|1877.2|64
1702283100000|2023-12-11 08:25:00|1878.2|1877.9|1878.7|1878.4|1878.9|1878.6|1877.9|1877.6|43
1702283400000|2023-12-11 08:30:00|1878.6|1878.3|1879.4|1879.1|1879.6|1879.3|1878.6|1878.3|59
1702283700000|2023-12-11 08:35:00|1879.5|1879.2|1878.6|1878.3|1879.6|1879.3|1878.3|1878|66
1702284000000|2023-12-11 08:40:00|1878.7|1878.4|1878.1|1877.8|1878.7|1878.4|1877.8|1877.5|89
1702284300000|2023-12-11 08:45:00|1878|1877.7|1878.2|1877.9|1878.6|1878.3|1877.8|1877.5|83
1702284600000|2023-12-11 08:50:00|1878.1|1877.8|1878.3|1878|1878.5|1878.2|1877.3|1877|103
1702284900000|2023-12-11 08:55:00|1878.2|1877.9|1877|1876.7|1878.2|1877.9|1876.9|1876.6|65
1702285200000|2023-12-11 09:00:00|1877.1|1876.8|1877.4|1877.1|1877.5|1877.2|1876.6|1876.3|247
1702285500000|2023-12-11 09:05:00|1877.5|1877.2|1879|1878.7|1879.3|1879|1877.5|1877.2|145
1702285800000|2023-12-11 09:10:00|1878.9|1878.6|1879.6|1879.3|1879.6|1879.3|1878.7|1878.4|223
1702286100000|2023-12-11 09:15:00|1879.4|1879.1|1881.3|1881|1881.6|1881.3|1879.4|1879.1|89
1702286400000|2023-12-11 09:20:00|1881.4|1881.1|1882.7|1882.4|1883|1882.7|1881.2|1880.9|193
1702286700000|2023-12-11 09:25:00|1882.6|1882.3|1882.1|1881.8|1882.8|1882.5|1881.8|1881.5|136
1702287000000|2023-12-11 09:30:00|1882.2|1881.9|1881.6|1881.3|1882.2|1881.9|1881.5|1881.2|94
1702287300000|2023-12-11 09:35:00|1881.5|1881.2|1881|1880.7|1881.6|1881.3|1880.5|1880.2|350
1702287600000|2023-12-11 09:40:00|1880.9|1880.6|1880.5|1880.2|1881.2|1880.9|1880.3|1880|109
1702287900000|2023-12-11 09:45:00|1880.6|1880.3|1880|1879.7|1880.6|1880.3|1879.9|1879.6|46
1702288200000|2023-12-11 09:50:00|1880.2|1879.9|1879|1878.7|1880.3|1880|1879|1878.7|33
1702288500000|2023-12-11 09:55:00|1878.9|1878.6|1877.8|1877.5|1879|1878.7|1877.7|1877.4|73
1702288800000|2023-12-11 10:00:00|1877.6|1877.3|1878.1|1877.8|1878.4|1878.1|1877.3|1877|56
1702289100000|2023-12-11 10:05:00|1878.2|1877.9|1877.7|1877.4|1878.3|1878|1877.7|1877.4|333
1702289400000|2023-12-11 10:10:00|1877.8|1877.5|1878.3|1878|1878.3|1878|1877.4|1877.1|368
1702289700000|2023-12-11 10:15:00|1878.2|1877.9|1879.3|1879|1879.8|1879.5|1878.2|1877.9|67
1702290000000|2023-12-11 10:20:00|1879.4|1879.1|1878.4|1878.1|1879.4|1879.1|1878.3|1878|190
1702290300000|2023-12-11 10:25:00|1878.5|1878.2|1878.5|1878.2|1878.9|1878.6|1878.2|1877.9|187
1702290600000|2023-12-11 10:30:00|1878.6|1878.3|1878.8|1878.5|1878.9|1878.6|1878.3|1878|26
1702290900000|2023-12-11 10:35:00|1878.9|1878.6|1878.7|1878.4|1879|1878.7|1878.6|1878.3|64
1702291200000|2023-12-11 10:40:00|1878.8|1878.5|1879.5|1879.2|1879.6|1879.3|1878.5|1878.2|84
1702291500000|2023-12-11 10:45:00|1879.6|1879.3|1880.6|1880.3|1880.6|1880.3|1879.4|1879.1|495
1702291800000|2023-12-11 10:50:00|1880.5|1880.2|1878.7|1878.4|1880.5|1880.2|1878.7|1878.4|85
1702292100000|2023-12-11 10:55:00|1878.6|1878.3|1877.9|1877.6|1878.8|1878.5|1877.7|1877.4|83
1702292400000|2023-12-11 11:00:00|1877.8|1877.5|1878|1877.7|1878.3|1878|1877.6|1877.3|77
1702292700000|2023-12-11 11:05:00|1878.1|1877.8|1878.2|1877.9|1878.6|1878.3|1878.1|1877.8|76
1702293000000|2023-12-11 11:10:00|1878.3|1878|1877|1876.7|1878.8|1878.5|1876.7|1876.4|180
1702293300000|2023-12-11 11:15:00|1877.1|1876.8|1876.5|1876.2|1877.2|1876.9|1876.2|1875.9|269
1702293600000|2023-12-11 11:20:00|1876.4|1876.1|1875.5|1875.2|1876.7|1876.4|1875.4|1875.1|223
1702293900000|2023-12-11 11:25:00|1875.6|1875.3|1876.3|1876|1876.4|1876.1|1875.5|1875.2|341
1702294200000|2023-12-11 11:30:00|1876.4|1876.1|1877.4|1877.1|1877.6|1877.3|1876.3|1876|165
1702294500000|2023-12-11 11:35:00|1877.6|1877.3|1877.8|1877.5|1878.1|1877.8|1877.4|1877.1|90
1702294800000|2023-12-11 11:40:00|1877.9|1877.6|1877.5|1877.2|1878|1877.7|1877.4|1877.1|42
1702295100000|2023-12-11 11:45:00|1877.4|1877.1|1877.3|1877|1877.7|1877.4|1877|1876.7|45
1702295400000|2023-12-11 11:50:00|1877.2|1876.9|1878.8|1878.5|1878.8|1878.5|1877.2|1876.9|90
1702295700000|2023-12-11 11:55:00|1878.9|1878.6|1879.1|1878.8|1879.4|1879.1|1878.7|1878.4|158
1702296000000|2023-12-11 12:00:00|1879.2|1878.9|1880.8|1880.5|1880.8|1880.5|1879.2|1878.9|225
1702296300000|2023-12-11 12:05:00|1880.7|1880.4|1880.7|1880.4|1880.9|1880.6|1880.3|1880|125
1702296600000|2023-12-11 12:10:00|1880.6|1880.3|1881.5|1881.2|1881.5|1881.2|1880.6|1880.3|111
1702296900000|2023-12-11 12:15:00|1881.6|1881.3|1881.3|1881|1881.6|1881.3|1880.9|1880.6|427
1702297200000|2023-12-11 12:20:00|1881.2|1880.9|1881.4|1881.1|1881.5|1881.2|1880.5|1880.2|615
1702297500000|2023-12-11 12:25:00|1881.2|1880.9|1881.2|1880.9|1881.5|1881.2|1880.9|1880.6|142
1702297800000|2023-12-11 12:30:00|1881.3|1881|1881.6|1881.3|1881.6|1881.3|1881.1|1880.8|89
1702298100000|2023-12-11 12:35:00|1881.5|1881.2|1880.7|1880.4|1881.9|1881.6|1880.6|1880.3|404
1702298400000|2023-12-11 12:40:00|1880.6|1880.3|1881.3|1881|1881.3|1881|1880.6|1880.3|371
1702298700000|2023-12-11 12:45:00|1881.2|1880.9|1881.8|1881.5|1881.9|1881.6|1881.1|1880.8|309
1702299000000|2023-12-11 12:50:00|1881.7|1881.4|1881.9|1881.6|1882.1|1881.8|1881.2|1880.9|192
1702299300000|2023-12-11 12:55:00|1881.8|1881.5|1881.4|1881.1|1881.9|1881.6|1880.9|1880.6|352
1702299600000|2023-12-11 13:00:00|1881.3|1881|1879.8|1879.5|1881.5|1881.2|1879.5|1879.2|258
1702299900000|2023-12-11 13:05:00|1879.9|1879.6|1879.1|1878.8|1880|1879.7|1878.9|1878.6|157
1702300200000|2023-12-11 13:10:00|1879|1878.7|1880.2|1879.9|1880.2|1879.9|1879|1878.7|550
1702300500000|2023-12-11 13:15:00|1880.1|1879.8|1882.2|1881.9|1882.2|1881.9|1880.1|1879.8|216
1702300800000|2023-12-11 13:20:00|1882.1|1881.8|1883|1882.7|1883.6|1883.3|1882|1881.7|310
1702301100000|2023-12-11 13:25:00|1882.9|1882.6|1882.1|1881.8|1883|1882.7|1882|1881.7|2198
1702301400000|2023-12-11 13:30:00|1882|1881.7|1880|1879.7|1882.1|1881.8|1879.8|1879.5|662
1702301700000|2023-12-11 13:35:00|1879.9|1879.6|1880.3|1880|1881.2|1880.9|1879.7|1879.4|1315
1702302000000|2023-12-11 13:40:00|1880.2|1879.9|1878.9|1878.6|1880.2|1879.9|1878.8|1878.5|856
1702302300000|2023-12-11 13:45:00|1879|1878.7|1879.4|1879.1|1879.7|1879.4|1878.9|1878.6|1231
1702302600000|2023-12-11 13:50:00|1879.3|1879|1879.1|1878.8|1879.4|1879.1|1878.5|1878.2|789
1702302900000|2023-12-11 13:55:00|1879|1878.7|1879.4|1879.1|1880.2|1879.9|1879|1878.7|1756
1702303200000|2023-12-11 14:00:00|1879.6|1879.3|1879.6|1879.3|1880.2|1879.9|1879.3|1879|1670
1702303500000|2023-12-11 14:05:00|1879.7|1879.4|1878|1877.7|1879.7|1879.4|1877.6|1877.3|1292
1702303800000|2023-12-11 14:10:00|1877.9|1877.6|1878.2|1877.9|1878.7|1878.4|1877.7|1877.4|2411
1702304100000|2023-12-11 14:15:00|1878.1|1877.8|1877.7|1877.4|1878.3|1878|1877.1|1876.8|926
1702304400000|2023-12-11 14:20:00|1877.6|1877.3|1877.7|1877.4|1878|1877.7|1876.8|1876.5|4139
1702304700000|2023-12-11 14:25:00|1877.6|1877.3|1879.5|1879.2|1880.4|1880.1|1877.6|1877.3|3602
1702305000000|2023-12-11 14:30:00|1879.4|1879.1|1875.8|1875.5|1888.6|1888.3|1872.7|1872.4|14807
1702305300000|2023-12-11 14:35:00|1876.1|1875.8|1880.4|1880.1|1882.9|1882.6|1876.1|1875.8|7481
1702305600000|2023-12-11 14:40:00|1880.8|1880.5|1878.9|1878.6|1884.2|1883.9|1878.5|1878.2|6329
1702305900000|2023-12-11 14:45:00|1879.2|1878.9|1878.2|1877.9|1882|1881.7|1877.6|1877.3|5175
1702306200000|2023-12-11 14:50:00|1878.1|1877.8|1876.3|1876|1878.2|1877.9|1873.7|1873.4|9202
1702306500000|2023-12-11 14:55:00|1876.2|1875.9|1874.6|1874.3|1876.6|1876.3|1872.3|1872|10928
1702306800000|2023-12-11 15:00:00|1874.5|1874.2|1871.5|1871.2|1875.5|1875.2|1871.2|1870.9|7540
1702307100000|2023-12-11 15:05:00|1871.6|1871.3|1877.2|1876.9|1877.9|1877.6|1871.5|1871.2|6857
1702307400000|2023-12-11 15:10:00|1876.9|1876.6|1880.5|1880.2|1880.6|1880.3|1875.6|1875.3|7014
1702307700000|2023-12-11 15:15:00|1880.3|1880|1879|1878.7|1880.3|1880|1877.4|1877.1|5693
1702308000000|2023-12-11 15:20:00|1878.9|1878.6|1876.5|1876.2|1879.4|1879.1|1876|1875.7|5183
1702308300000|2023-12-11 15:25:00|1876.7|1876.4|1873.9|1873.6|1876.7|1876.4|1873.9|1873.6|8768
1702308600000|2023-12-11 15:30:00|1874.1|1873.8|1878.4|1878.1|1878.5|1878.2|1873.9|1873.6|6164
1702308900000|2023-12-11 15:35:00|1878.6|1878.3|1875.8|1875.5|1878.6|1878.3|1874.7|1874.4|4278
1702309200000|2023-12-11 15:40:00|1875.7|1875.4|1876.8|1876.5|1877.2|1876.9|1875.4|1875.1|5752
1702309500000|2023-12-11 15:45:00|1877|1876.7|1877.4|1877.1|1879.4|1879.1|1875.8|1875.5|4206
1702309800000|2023-12-11 15:50:00|1877.3|1877|1876.9|1876.6|1879|1878.7|1876.4|1876.1|6695
1702310100000|2023-12-11 15:55:00|1877|1876.7|1878.1|1877.8|1879|1878.7|1876.8|1876.5|6486
1702310400000|2023-12-11 16:00:00|1878.2|1877.9|1879.2|1878.9|1880.6|1880.3|1877.5|1877.2|4987
1702310700000|2023-12-11 16:05:00|1879.3|1879|1876.3|1876|1879.5|1879.2|1876.2|1875.9|2183
1702311000000|2023-12-11 16:10:00|1876.4|1876.1|1875.5|1875.2|1878|1877.7|1875.5|1875.2|2568
1702311300000|2023-12-11 16:15:00|1875.4|1875.1|1874.6|1874.3|1875.7|1875.4|1873|1872.7|3447
1702311600000|2023-12-11 16:20:00|1874.4|1874.1|1874.2|1873.9|1875.2|1874.9|1873.8|1873.5|3507
1702311900000|2023-12-11 16:25:00|1874.3|1874|1874.1|1873.8|1875|1874.7|1873.8|1873.5|2476
1702312200000|2023-12-11 16:30:00|1874|1873.7|1872|1871.7|1875.3|1875|1871.9|1871.6|4101
1702312500000|2023-12-11 16:35:00|1872.1|1871.8|1875.5|1875.2|1876|1875.7|1872|1871.7|2907
1702312800000|2023-12-11 16:40:00|1875.6|1875.3|1876.8|1876.5|1877.2|1876.9|1875.5|1875.2|2708
1702313100000|2023-12-11 16:45:00|1876.9|1876.6|1878.4|1878.1|1879|1878.7|1876.8|1876.5|6832
1702313400000|2023-12-11 16:50:00|1878.3|1878|1880|1879.7|1880.2|1879.9|1878|1877.7|4180
1702313700000|2023-12-11 16:55:00|1880.1|1879.8|1881.7|1881.4|1881.8|1881.5|1879.6|1879.3|4366
1702314000000|2023-12-11 17:00:00|1881.8|1881.5|1878.8|1878.5|1881.8|1881.5|1878.5|1878.2|4853
1702314300000|2023-12-11 17:05:00|1878.7|1878.4|1880|1879.7|1880|1879.7|1877.8|1877.5|3705
1702314600000|2023-12-11 17:10:00|1879.9|1879.6|1878.3|1878|1880.1|1879.8|1878.2|1877.9|2088
1702314900000|2023-12-11 17:15:00|1878.2|1877.9|1878.5|1878.2|1878.8|1878.5|1877.8|1877.5|2439
1702315200000|2023-12-11 17:20:00|1878.4|1878.1|1878.5|1878.2|1879.4|1879.1|1878.2|1877.9|1907
1702315500000|2023-12-11 17:25:00|1878.7|1878.4|1879.5|1879.2|1879.5|1879.2|1878.1|1877.8|2262
1702315800000|2023-12-11 17:30:00|1879.4|1879.1|1880|1879.7|1880.1|1879.8|1878.3|1878|4072
1702316100000|2023-12-11 17:35:00|1880.1|1879.8|1881.3|1881|1881.6|1881.3|1880|1879.7|2990
1702316400000|2023-12-11 17:40:00|1881.2|1880.9|1881.6|1881.3|1883.1|1882.8|1881.1|1880.8|3388
1702316700000|2023-12-11 17:45:00|1881.5|1881.2|1881.3|1881|1882|1881.7|1880.7|1880.4|1817
1702317000000|2023-12-11 17:50:00|1881.2|1880.9|1881.4|1881.1|1882.1|1881.8|1881.1|1880.8|2118
1702317300000|2023-12-11 17:55:00|1881.3|1881|1881.4|1881.1|1881.7|1881.4|1880.9|1880.6|2456
1702317600000|2023-12-11 18:00:00|1881.3|1881|1882.7|1882.4|1882.7|1882.4|1879.7|1879.4|3972
1702317900000|2023-12-11 18:05:00|1882.6|1882.3|1882.8|1882.5|1883|1882.7|1881.7|1881.4|1914
1702318200000|2023-12-11 18:10:00|1882.7|1882.4|1883|1882.7|1883.1|1882.8|1882.4|1882.1|1894
1702318500000|2023-12-11 18:15:00|1883.2|1882.9|1883.9|1883.6|1884.6|1884.3|1883|1882.7|1903
1702318800000|2023-12-11 18:20:00|1884|1883.7|1884.8|1884.5|1885.1|1884.8|1883.4|1883.1|1851
1702319100000|2023-12-11 18:25:00|1884.7|1884.4|1884.7|1884.4|1885.1|1884.8|1884.3|1884|2030
1702319400000|2023-12-11 18:30:00|1884.8|1884.5|1884.9|1884.6|1885.1|1884.8|1884.3|1884|2761
1702319700000|2023-12-11 18:35:00|1884.8|1884.5|1884.8|1884.5|1885.1|1884.8|1884.6|1884.3|2005
1702320000000|2023-12-11 18:40:00|1884.9|1884.6|1883.4|1883.1|1884.9|1884.6|1883.3|1883|1527
1702320300000|2023-12-11 18:45:00|1883.3|1883|1883.6|1883.3|1883.8|1883.5|1883.2|1882.9|2034
1702320600000|2023-12-11 18:50:00|1883.5|1883.2|1884.6|1884.3|1884.8|1884.5|1883.4|1883.1|1724
1702320900000|2023-12-11 18:55:00|1884.7|1884.4|1885|1884.7|1885.1|1884.8|1883.9|1883.6|2265
1702321200000|2023-12-11 19:00:00|1885.1|1884.8|1884.7|1884.4|1885.6|1885.3|1884.2|1883.9|1882
1702321500000|2023-12-11 19:05:00|1884.6|1884.3|1884|1883.7|1884.7|1884.4|1883.6|1883.3|2982
1702321800000|2023-12-11 19:10:00|1883.9|1883.6|1884.9|1884.6|1885.4|1885.1|1883.6|1883.3|2194
1702322100000|2023-12-11 19:15:00|1885|1884.7|1885.1|1884.8|1885.6|1885.3|1884.2|1883.9|1763
1702322400000|2023-12-11 19:20:00|1885.2|1884.9|1886.4|1886.1|1886.5|1886.2|1885.1|1884.8|1939
1702322700000|2023-12-11 19:25:00|1886.3|1886|1886.2|1885.9|1886.7|1886.4|1885.8|1885.5|2142
1702323000000|2023-12-11 19:30:00|1886.1|1885.8|1886.5|1886.2|1886.6|1886.3|1885.7|1885.4|2148
1702323300000|2023-12-11 19:35:00|1886.4|1886.1|1886|1885.7|1886.5|1886.2|1884.9|1884.6|1977
1702323600000|2023-12-11 19:40:00|1886.1|1885.8|1885.4|1885.1|1887.1|1886.8|1885.3|1885|3409
1702323900000|2023-12-11 19:45:00|1885.5|1885.2|1886.4|1886.1|1886.4|1886.1|1885.4|1885.1|2137
1702324200000|2023-12-11 19:50:00|1886.6|1886.3|1886|1885.7|1886.7|1886.4|1885.6|1885.3|2295
1702324500000|2023-12-11 19:55:00|1885.9|1885.6|1884.5|1884.2|1885.9|1885.6|1884.3|1884|1756
1702324800000|2023-12-11 20:00:00|1884.4|1884.1|1884.3|1884|1884.7|1884.4|1883.4|1883.1|2638
1702325100000|2023-12-11 20:05:00|1884.4|1884.1|1885|1884.7|1885|1884.7|1883.9|1883.6|1648
1702325400000|2023-12-11 20:10:00|1885.1|1884.8|1884.6|1884.3|1885.5|1885.2|1884.1|1883.8|2813
1702325700000|2023-12-11 20:15:00|1884.7|1884.4|1885.4|1885.1|1885.9|1885.6|1884.6|1884.3|2115
1702326000000|2023-12-11 20:20:00|1885.3|1885|1885.5|1885.2|1885.8|1885.5|1884.6|1884.3|2306
1702326300000|2023-12-11 20:25:00|1885.6|1885.3|1884.2|1883.9|1885.7|1885.4|1884|1883.7|3345
1702326600000|2023-12-11 20:30:00|1884.1|1883.8|1883.5|1883.2|1884.4|1884.1|1883.1|1882.8|2491
1702326900000|2023-12-11 20:35:00|1883.6|1883.3|1884.1|1883.8|1884.5|1884.2|1883.5|1883.2|4553
1702327200000|2023-12-11 20:40:00|1884.2|1883.9|1883.7|1883.4|1884.8|1884.5|1883.5|1883.2|3433
1702327500000|2023-12-11 20:45:00|1883.8|1883.5|1884.1|1883.8|1884.2|1883.9|1882.9|1882.6|2602
1702327800000|2023-12-11 20:50:00|1883.8|1883.5|1884|1883.7|1884.6|1884.3|1883.5|1883.2|3650
1702328100000|2023-12-11 20:55:00|1883.8|1883.5|1884.9|1884.6|1885.4|1885.1|1883.8|1883.5|15351
1702328400000|2023-12-11 21:00:00|1884.8|1884.5|1883.9|1883.6|1884.8|1884.5|1883.5|1883.2|5160
1702328700000|2023-12-11 21:05:00|1884|1883.7|1883.8|1883.5|1884.2|1883.9|1883.4|1883.1|2245
1702329000000|2023-12-11 21:10:00|1883.9|1883.6|1884.1|1883.8|1884.4|1884.1|1883.8|1883.5|777
1702329300000|2023-12-11 21:15:00|1884.2|1883.9|1884.8|1884.5|1884.9|1884.6|1884|1883.7|523
1702329600000|2023-12-11 21:20:00|1884.7|1884.4|1885.1|1884.8|1885.1|1884.8|1884.5|1884.2|265
1702329900000|2023-12-11 21:25:00|1885.2|1884.9|1885.6|1885.3|1885.6|1885.3|1885|1884.7|483
1702330200000|2023-12-11 21:30:00|1885.5|1885.2|1885.4|1885.1|1885.6|1885.3|1885.3|1885|103
1702330500000|2023-12-11 21:35:00|1885.3|1885|1885.6|1885.3|1885.6|1885.3|1885.3|1885|150
1702330800000|2023-12-11 21:40:00|1885.5|1885.2|1885.6|1885.3|1885.6|1885.3|1885.4|1885.1|218
1702331100000|2023-12-11 21:45:00|1885.5|1885.2|1886.4|1886.1|1886.4|1886.1|1885.5|1885.2|193
1702331400000|2023-12-11 21:50:00|1886.3|1886|1886.8|1886.5|1886.9|1886.6|1886.1|1885.8|330
1702331700000|2023-12-11 21:55:00|1886.9|1886.6|1886.5|1885.7|1886.9|1886.6|1886.1|1885.7|191
1702332000000|2023-12-11 22:00:00|1886.6|1885.8|1886.5|1885.7|1886.6|1885.8|1886.5|1885.7|0
1702332300000|2023-12-11 22:05:00|1886.4|1885.6|1886.3|1885.5|1886.5|1885.7|1886.3|1885.5|0
1702332600000|2023-12-11 22:10:00|1886.4|1885.6|1886.5|1885.7|1886.5|1885.7|1886.4|1885.6|0
1702332900000|2023-12-11 22:15:00|1886.4|1885.6|1886.5|1885.7|1886.5|1885.7|1886.4|1885.6|0
1702333500000|2023-12-11 22:25:00|1886.6|1885.8|1886.8|1886|1886.8|1886|1886.5|1885.7|0
1702333800000|2023-12-11 22:30:00|1886.7|1885.9|1886.8|1886|1886.8|1886|1886.7|1885.9|0
1702334400000|2023-12-11 22:40:00|1886.7|1885.9|1886.5|1885.7|1886.7|1885.9|1886.4|1885.6|0
1702334700000|2023-12-11 22:45:00|1886.3|1885.5|1886.3|1885.5|1886.3|1885.5|1886.2|1885.4|0
1702335000000|2023-12-11 22:50:00|1886.2|1885.4|1886.3|1885.5|1886.3|1885.5|1886.2|1885.4|0
1702335600000|2023-12-11 23:00:00|1886.5|1885.7|1885.8|1885.5|1886.5|1885.7|1885.2|1884.9|111
1702335900000|2023-12-11 23:05:00|1885.7|1885.4|1885.5|1885.2|1885.8|1885.5|1885.4|1885.1|47
1702336200000|2023-12-11 23:10:00|1885.6|1885.3|1885.6|1885.3|1885.8|1885.5|1885.3|1885|81
1702336500000|2023-12-11 23:15:00|1885.5|1885.2|1885.8|1885.5|1885.8|1885.5|1885.5|1885.2|41
1702336800000|2023-12-11 23:20:00|1885.7|1885.4|1886.1|1885.8|1886.2|1885.9|1885.7|1885.4|68
1702337100000|2023-12-11 23:25:00|1886|1885.7|1885.9|1885.6|1886|1885.7|1885.8|1885.5|85
1702337400000|2023-12-11 23:30:00|1885.8|1885.5|1885.9|1885.6|1885.9|1885.6|1885.8|1885.5|18
1702337700000|2023-12-11 23:35:00|1885.8|1885.5|1885.7|1885.4|1885.9|1885.6|1885.6|1885.3|18
1702338000000|2023-12-11 23:40:00|1885.8|1885.5|1885.7|1885.4|1885.9|1885.6|1885.7|1885.4|11
1702338300000|2023-12-11 23:45:00|1885.8|1885.5|1886.1|1885.8|1886.2|1885.9|1885.7|1885.4|52
1702338600000|2023-12-11 23:50:00|1886.2|1885.9|1886.2|1885.9|1886.4|1886.1|1886|1885.7|35
1702338900000|2023-12-11 23:55:00|1886.3|1886|1886.2|1885.9|1886.3|1886|1885.9|1885.6|62
1702339200000|2023-12-12 00:00:00|1886.1|1885.8|1886.6|1886.3|1886.6|1886.3|1886.1|1885.8|28
1702339500000|2023-12-12 00:05:00|1886.5|1886.2|1886.7|1886.4|1886.8|1886.5|1886.4|1886.1|36
1702339800000|2023-12-12 00:10:00|1886.8|1886.5|1886.8|1886.5|1886.9|1886.6|1886.6|1886.3|28
1702340100000|2023-12-12 00:15:00|1887|1886.7|1887|1886.7|1887.1|1886.8|1886.7|1886.4|54
1702340400000|2023-12-12 00:20:00|1887.1|1886.8|1887.6|1887.3|1888.3|1888|1887.1|1886.8|129
1702340700000|2023-12-12 00:25:00|1887.5|1887.2|1888|1887.7|1888.1|1887.8|1887.5|1887.2|57
1702341000000|2023-12-12 00:30:00|1887.9|1887.6|1887.8|1887.5|1888.5|1888.2|1887.7|1887.4|147
1702341300000|2023-12-12 00:35:00|1887.7|1887.4|1887.8|1887.5|1888.2|1887.9|1887.6|1887.3|80
1702341600000|2023-12-12 00:40:00|1887.9|1887.6|1888.4|1888.1|1888.4|1888.1|1887.8|1887.5|71
1702341900000|2023-12-12 00:45:00|1888.3|1888|1888.6|1888.3|1888.7|1888.4|1888.2|1887.9|60
1702342200000|2023-12-12 00:50:00|1888.7|1888.4|1888.6|1888.3|1888.8|1888.5|1888.5|1888.2|88
1702342500000|2023-12-12 00:55:00|1888.7|1888.4|1888.4|1888.1|1888.9|1888.6|1888.4|1888.1|142
1702342800000|2023-12-12 01:00:00|1888.3|1888|1887.9|1887.6|1888.5|1888.2|1887.8|1887.5|108
1702343100000|2023-12-12 01:05:00|1887.8|1887.5|1888.3|1888|1888.4|1888.1|1887.6|1887.3|61
1702343400000|2023-12-12 01:10:00|1888.4|1888.1|1888.1|1887.8|1888.5|1888.2|1888|1887.7|57
1702343700000|2023-12-12 01:15:00|1888|1887.7|1887.8|1887.5|1888.1|1887.8|1887.4|1887.1|53
1702344000000|2023-12-12 01:20:00|1887.9|1887.6|1887.7|1887.4|1888|1887.7|1887.6|1887.3|52
1702344300000|2023-12-12 01:25:00|1887.8|1887.5|1887.4|1887.1|1887.9|1887.6|1887.3|1887|40
1702344600000|2023-12-12 01:30:00|1887.3|1887|1887.2|1886.9|1887.7|1887.4|1887.2|1886.9|48
1702344900000|2023-12-12 01:35:00|1887.3|1887|1887.6|1887.3|1887.7|1887.4|1887.1|1886.8|69
1702345200000|2023-12-12 01:40:00|1887.5|1887.2|1887.2|1886.9|1887.7|1887.4|1887.2|1886.9|30
1702345500000|2023-12-12 01:45:00|1887.1|1886.8|1887.5|1887.2|1887.5|1887.2|1887|1886.7|68
1702345800000|2023-12-12 01:50:00|1887.4|1887.1|1887.8|1887.5|1887.9|1887.6|1887.4|1887.1|56
1702346100000|2023-12-12 01:55:00|1887.9|1887.6|1887.8|1887.5|1887.9|1887.6|1887.6|1887.3|47
1702346400000|2023-12-12 02:00:00|1887.7|1887.4|1887.8|1887.5|1887.9|1887.6|1887.7|1887.4|39
1702346700000|2023-12-12 02:05:00|1887.9|1887.6|1888.3|1888|1888.5|1888.2|1887.8|1887.5|63
1702347000000|2023-12-12 02:10:00|1888.4|1888.1|1888.3|1888|1888.5|1888.2|1888.2|1887.9|46
1702347300000|2023-12-12 02:15:00|1888.2|1887.9|1888.4|1888.1|1888.6|1888.3|1888.2|1887.9|42
1702347600000|2023-12-12 02:20:00|1888.3|1888|1888.2|1887.9|1888.4|1888.1|1888.2|1887.9|29
1702347900000|2023-12-12 02:25:00|1888.3|1888|1888.3|1888|1888.4|1888.1|1888.1|1887.8|15
1702348200000|2023-12-12 02:30:00|1888.2|1887.9|1888.6|1888.3|1888.6|1888.3|1888.2|1887.9|32
1702348500000|2023-12-12 02:35:00|1888.5|1888.2|1888.5|1888.2|1888.7|1888.4|1888.4|1888.1|17
1702348800000|2023-12-12 02:40:00|1888.4|1888.1|1888.8|1888.5|1888.8|1888.5|1888.4|1888.1|23
1702349100000|2023-12-12 02:45:00|1888.7|1888.4|1889|1888.7|1889|1888.7|1888.7|1888.4|31
1702349400000|2023-12-12 02:50:00|1888.9|1888.6|1888.9|1888.6|1889|1888.7|1888.7|1888.4|32
1702349700000|2023-12-12 02:55:00|1889|1888.7|1889.3|1889|1889.5|1889.2|1889|1888.7|50
1702350000000|2023-12-12 03:00:00|1889.2|1888.9|1889.3|1889|1889.4|1889.1|1889.1|1888.8|15
1702350300000|2023-12-12 03:05:00|1889.4|1889.1|1889.3|1889|1889.4|1889.1|1889.1|1888.8|29
1702350600000|2023-12-12 03:10:00|1889.4|1889.1|1889.6|1889.3|1889.6|1889.3|1889.3|1889|23
1702350900000|2023-12-12 03:15:00|1889.5|1889.2|1890.4|1890.1|1890.4|1890.1|1889.5|1889.2|95
1702351200000|2023-12-12 03:20:00|1890.3|1890|1890.4|1890.1|1890.5|1890.2|1890.3|1890|49
1702351500000|2023-12-12 03:25:00|1890.3|1890|1890.5|1890.2|1890.5|1890.2|1890.3|1890|33
1702351800000|2023-12-12 03:30:00|1890.4|1890.1|1891|1890.7|1891|1890.7|1890.3|1890|46
1702352100000|2023-12-12 03:35:00|1890.9|1890.6|1891.2|1890.9|1891.2|1890.9|1890.9|1890.6|53
1702352400000|2023-12-12 03:40:00|1891.1|1890.8|1891.3|1891|1891.3|1891|1891|1890.7|99
1702352700000|2023-12-12 03:45:00|1891.2|1890.9|1891.1|1890.8|1891.3|1891|1891.1|1890.8|22
1702353000000|2023-12-12 03:50:00|1891.2|1890.9|1890.8|1890.5|1891.2|1890.9|1890.7|1890.4|62
1702353300000|2023-12-12 03:55:00|1890.7|1890.4|1890.6|1890.3|1890.7|1890.4|1890.5|1890.2|32
1702353600000|2023-12-12 04:00:00|1890.7|1890.4|1890.5|1890.2|1890.7|1890.4|1890.5|1890.2|25
1702353900000|2023-12-12 04:05:00|1890.6|1890.3|1890.2|1889.9|1890.6|1890.3|1890.1|1889.8|57
1702354200000|2023-12-12 04:10:00|1890.3|1890|1890.3|1890|1890.3|1890|1890.1|1889.8|31
1702354500000|2023-12-12 04:15:00|1890.2|1889.9|1890.3|1890|1890.4|1890.1|1890.1|1889.8|10
1702354800000|2023-12-12 04:20:00|1890.2|1889.9|1890.3|1890|1890.4|1890.1|1890.2|1889.9|24
1702355100000|2023-12-12 04:25:00|1890.4|1890.1|1890.2|1889.9|1890.4|1890.1|1890.2|1889.9|34
1702355400000|2023-12-12 04:30:00|1890.3|1890|1890.5|1890.2|1890.6|1890.3|1890.2|1889.9|28
1702355700000|2023-12-12 04:35:00|1890.4|1890.1|1890.4|1890.1|1890.4|1890.1|1890.3|1890|28
1702356000000|2023-12-12 04:40:00|1890.5|1890.2|1890.3|1890|1890.5|1890.2|1890.3|1890|60
1702356300000|2023-12-12 04:45:00|1890.4|1890.1|1890.3|1890|1890.4|1890.1|1890.2|1889.9|39
1702356600000|2023-12-12 04:50:00|1890.4|1890.1|1890.5|1890.2|1890.7|1890.4|1890.3|1890|30
1702356900000|2023-12-12 04:55:00|1890.4|1890.1|1890.2|1889.9|1890.5|1890.2|1890.1|1889.8|29
1702357200000|2023-12-12 05:00:00|1890.3|1890|1890.3|1890|1890.4|1890.1|1890.1|1889.8|33
1702357500000|2023-12-12 05:05:00|1890.2|1889.9|1890.3|1890|1890.5|1890.2|1890.2|1889.9|43
1702357800000|2023-12-12 05:10:00|1890.2|1889.9|1890.3|1890|1890.5|1890.2|1890.2|1889.9|15
1702358100000|2023-12-12 05:15:00|1890.2|1889.9|1890.3|1890|1890.4|1890.1|1890.1|1889.8|43
1702358400000|2023-12-12 05:20:00|1890.2|1889.9|1890.3|1890|1890.4|1890.1|1890.2|1889.9|60
1702358700000|2023-12-12 05:25:00|1890.2|1889.9|1890.5|1890.2|1890.6|1890.3|1890.2|1889.9|22
1702359000000|2023-12-12 05:30:00|1890.4|1890.1|1890|1889.7|1890.5|1890.2|1889.9|1889.6|80
1702359300000|2023-12-12 05:35:00|1890.1|1889.8|1889.6|1889.3|1890.2|1889.9|1889|1888.7|279
1702359600000|2023-12-12 05:40:00|1889.7|1889.4|1890.3|1890|1890.4|1890.1|1889.7|1889.4|50
1702359900000|2023-12-12 05:45:00|1890.2|1889.9|1889.9|1889.6|1890.2|1889.9|1889.8|1889.5|33
1702360200000|2023-12-12 05:50:00|1890|1889.7|1889.9|1889.6|1890.2|1889.9|1889.7|1889.4|43
1702360500000|2023-12-12 05:55:00|1889.8|1889.5|1889.8|1889.5|1889.9|1889.6|1889.8|1889.5|20
1702360800000|2023-12-12 06:00:00|1889.9|1889.6|1889.7|1889.4|1889.9|1889.6|1889.6|1889.3|38
1702361100000|2023-12-12 06:05:00|1889.6|1889.3|1889.5|1889.2|1889.7|1889.4|1889.2|1888.9|54
1702361400000|2023-12-12 06:10:00|1889.4|1889.1|1889.4|1889.1|1890.1|1889.8|1889.2|1888.9|110
1702361700000|2023-12-12 06:15:00|1889.3|1889|1889.5|1889.2|1889.6|1889.3|1889.3|1889|17
1702362000000|2023-12-12 06:20:00|1889.4|1889.1|1889.2|1888.9|1889.6|1889.3|1889.2|1888.9|28
1702362300000|2023-12-12 06:25:00|1889.3|1889|1888.9|1888.6|1889.3|1889|1888.9|1888.6|45
1702362600000|2023-12-12 06:30:00|1889|1888.7|1888.8|1888.5|1889.2|1888.9|1888.6|1888.3|56
1702362900000|2023-12-12 06:35:00|1888.7|1888.4|1888.8|1888.5|1888.9|1888.6|1888.7|1888.4|12
1702363200000|2023-12-12 06:40:00|1888.9|1888.6|1888.8|1888.5|1889.2|1888.9|1888.8|1888.5|44
1702363500000|2023-12-12 06:45:00|1888.9|1888.6|1889.2|1888.9|1889.2|1888.9|1888.9|1888.6|52
1702363800000|2023-12-12 06:50:00|1889.1|1888.8|1889.2|1888.9|1889.3|1889|1889.1|1888.8|60
1702364100000|2023-12-12 06:55:00|1889.3|1889|1889.1|1888.8|1889.5|1889.2|1889|1888.7|45
1702364400000|2023-12-12 07:00:00|1889.2|1888.9|1889.5|1889.2|1889.5|1889.2|1888.5|1888.2|84
1702364700000|2023-12-12 07:05:00|1889.6|1889.3|1889.6|1889.3|1889.9|1889.6|1889.4|1889.1|104
1702365000000|2023-12-12 07:10:00|1889.7|1889.4|1889.3|1889|1889.7|1889.4|1889.3|1889|63
1702365300000|2023-12-12 07:15:00|1889.4|1889.1|1889.1|1888.8|1889.4|1889.1|1888.9|1888.6|66
1702365600000|2023-12-12 07:20:00|1889|1888.7|1889.5|1889.2|1889.6|1889.3|1888.8|1888.5|49
1702365900000|2023-12-12 07:25:00|1889.6|1889.3|1889|1888.7|1889.6|1889.3|1889|1888.7|28
1702366200000|2023-12-12 07:30:00|1888.9|1888.6|1889.1|1888.8|1889.4|1889.1|1888.8|1888.5|61
1702366500000|2023-12-12 07:35:00|1889.2|1888.9|1889.6|1889.3|1889.6|1889.3|1889.1|1888.8|41
1702366800000|2023-12-12 07:40:00|1889.5|1889.2|1889.7|1889.4|1889.7|1889.4|1889.4|1889.1|32
1702367100000|2023-12-12 07:45:00|1889.8|1889.5|1890.2|1889.9|1890.4|1890.1|1889.6|1889.3|57
1702367400000|2023-12-12 07:50:00|1890.1|1889.8|1890.2|1889.9|1890.4|1890.1|1890.1|1889.8|38
1702367700000|2023-12-12 07:55:00|1890.3|1890|1889.6|1889.3|1890.4|1890.1|1889.6|1889.3|43
1702368000000|2023-12-12 08:00:00|1889.8|1889.5|1889.6|1889.3|1890|1889.7|1889|1888.7|173
1702368300000|2023-12-12 08:05:00|1889.5|1889.2|1889.3|1889|1889.5|1889.2|1888.7|1888.4|107
1702368600000|2023-12-12 08:10:00|1889.2|1888.9|1889.5|1889.2|1889.5|1889.2|1888.2|1887.9|365
1702368900000|2023-12-12 08:15:00|1889.6|1889.3|1889.2|1888.9|1890.3|1890|1889.1|1888.8|118
1702369200000|2023-12-12 08:20:00|1889.1|1888.8|1890.1|1889.8|1890.2|1889.9|1889|1888.7|162
1702369500000|2023-12-12 08:25:00|1890.2|1889.9|1889.8|1889.5|1890.9|1890.6|1889.8|1889.5|370
1702369800000|2023-12-12 08:30:00|1889.9|1889.6|1889.3|1889|1889.9|1889.6|1888.8|1888.5|158
1702370100000|2023-12-12 08:35:00|1889.2|1888.9|1889.8|1889.5|1889.9|1889.6|1888.6|1888.3|424
1702370400000|2023-12-12 08:40:00|1889.7|1889.4|1889.4|1889.1|1890|1889.7|1889.1|1888.8|119
1702370700000|2023-12-12 08:45:00|1889.5|1889.2|1889.7|1889.4|1889.7|1889.4|1889.4|1889.1|26
1702371000000|2023-12-12 08:50:00|1889.8|1889.5|1889.6|1889.3|1889.8|1889.5|1889.6|1889.3|2
1702371300000|2023-12-12 08:55:00|1888.5|1888.2|1888.1|1887.8|1889|1888.7|1888|1887.7|250
1702371600000|2023-12-12 09:00:00|1888.2|1887.9|1889.3|1889|1889.4|1889.1|1887.6|1887.3|124
1702371900000|2023-12-12 09:05:00|1889.2|1888.9|1888.3|1888|1889.3|1889|1888.3|1888|144
1702372200000|2023-12-12 09:10:00|1888.2|1887.9|1888.6|1888.3|1888.6|1888.3|1887.9|1887.6|183
1702372500000|2023-12-12 09:15:00|1888.7|1888.4|1888.6|1888.3|1888.9|1888.6|1888.4|1888.1|108
1702372800000|2023-12-12 09:20:00|1888.7|1888.4|1888.8|1888.5|1889.2|1888.9|1888.5|1888.2|164
1702373100000|2023-12-12 09:25:00|1888.9|1888.6|1889.1|1888.8|1889.6|1889.3|1888.7|1888.4|161
1702373400000|2023-12-12 09:30:00|1889|1888.7|1889|1888.7|1889.4|1889.1|1888.8|1888.5|123
1702373700000|2023-12-12 09:35:00|1888.9|1888.6|1889.8|1889.5|1890.2|1889.9|1888.9|1888.6|163
1702374000000|2023-12-12 09:40:00|1889.9|1889.6|1891.4|1891.1|1891.4|1891.1|1889.9|1889.6|267
1702374300000|2023-12-12 09:45:00|1891.3|1891|1891.8|1891.5|1892.1|1891.8|1891.3|1891|375
1702374600000|2023-12-12 09:50:00|1891.9|1891.6|1891.4|1891.1|1892|1891.7|1891.2|1890.9|174
1702374900000|2023-12-12 09:55:00|1891.5|1891.2|1891.4|1891.1|1891.7|1891.4|1890.9|1890.6|342
1702375200000|2023-12-12 10:00:00|1891.3|1891|1890.8|1890.5|1891.5|1891.2|1890.8|1890.5|135
1702375500000|2023-12-12 10:05:00|1890.7|1890.4|1890.4|1890.1|1890.7|1890.4|1890.2|1889.9|173
1702375800000|2023-12-12 10:10:00|1890.3|1890|1890.6|1890.3|1890.9|1890.6|1890.2|1889.9|114
1702376100000|2023-12-12 10:15:00|1890.5|1890.2|1890|1889.7|1890.8|1890.5|1889.9|1889.6|115
1702376400000|2023-12-12 10:20:00|1889.9|1889.6|1888.8|1888.5|1890|1889.7|1888.5|1888.2|182
1702376700000|2023-12-12 10:25:00|1888.9|1888.6|1889.1|1888.8|1889.8|1889.5|1888.7|1888.4|295
1702377000000|2023-12-12 10:30:00|1889|1888.7|1889.5|1889.2|1889.6|1889.3|1888.9|1888.6|130
1702377300000|2023-12-12 10:35:00|1889.6|1889.3|1889|1888.7|1889.6|1889.3|1889|1888.7|131
1702377600000|2023-12-12 10:40:00|1888.9|1888.6|1889.6|1889.3|1889.6|1889.3|1888.8|1888.5|381
1702377900000|2023-12-12 10:45:00|1889.5|1889.2|1889.7|1889.4|1889.9|1889.6|1889.2|1888.9|256
1702378200000|2023-12-12 10:50:00|1889.6|1889.3|1889.1|1888.8|1890.2|1889.9|1889.1|1888.8|271
1702378500000|2023-12-12 10:55:00|1888.9|1888.6|1888.8|1888.5|1889.2|1888.9|1887.9|1887.6|367
1702378800000|2023-12-12 11:00:00|1888.7|1888.4|1888.9|1888.6|1889.1|1888.8|1888.6|1888.3|197
1702379100000|2023-12-12 11:05:00|1888.8|1888.5|1889.1|1888.8|1889.2|1888.9|1888.8|1888.5|114
1702379400000|2023-12-12 11:10:00|1889|1888.7|1889.4|1889.1|1889.7|1889.4|1888.9|1888.6|256
1702379700000|2023-12-12 11:15:00|1889.3|1889|1889.3|1889|1889.9|1889.6|1889.1|1888.8|346
1702380000000|2023-12-12 11:20:00|1888.9|1888.6|1889|1888.7|1889.3|1889|1888.5|1888.2|311
1702380300000|2023-12-12 11:25:00|1889.1|1888.8|1890.1|1889.8|1890.1|1889.8|1889|1888.7|177
1702380600000|2023-12-12 11:30:00|1890|1889.7|1890.1|1889.8|1890.2|1889.9|1889.8|1889.5|144
1702380900000|2023-12-12 11:35:00|1890|1889.7|1890.1|1889.8|1890.2|1889.9|1889.6|1889.3|227
1702381200000|2023-12-12 11:40:00|1890|1889.7|1889.8|1889.5|1890.3|1890|1889.8|1889.5|163
1702381500000|2023-12-12 11:45:00|1889.9|1889.6|1889.2|1888.9|1889.9|1889.6|1889.1|1888.8|183
1702381800000|2023-12-12 11:50:00|1889.1|1888.8|1889.3|1889|1889.6|1889.3|1888.8|1888.5|283
1702382100000|2023-12-12 11:55:00|1889.2|1888.9|1889.2|1888.9|1889.8|1889.5|1889.1|1888.8|201
1702382400000|2023-12-12 12:00:00|1889.3|1889|1890.6|1890.3|1890.6|1890.3|1889.2|1888.9|257
1702382700000|2023-12-12 12:05:00|1890.5|1890.2|1889.3|1889|1891.5|1891.2|1889.3|1889|263
1702383000000|2023-12-12 12:10:00|1889.4|1889.1|1889.1|1888.8|1889.4|1889.1|1888.9|1888.6|121
1702383300000|2023-12-12 12:15:00|1889.2|1888.9|1888.7|1888.4|1889.2|1888.9|1888.4|1888.1|470
1702383600000|2023-12-12 12:20:00|1888.8|1888.5|1889|1888.7|1889.5|1889.2|1888.6|1888.3|783
1702383900000|2023-12-12 12:25:00|1888.9|1888.6|1888.6|1888.3|1889.4|1889.1|1888.4|1888.1|334
1702384200000|2023-12-12 12:30:00|1888.5|1888.2|1889.2|1888.9|1889.3|1889|1888.4|1888.1|515
1702384500000|2023-12-12 12:35:00|1889.1|1888.8|1888.7|1888.4|1889.3|1889|1888.6|1888.3|229
1702384800000|2023-12-12 12:40:00|1888.8|1888.5|1889.6|1889.3|1890.2|1889.9|1888.6|1888.3|311
1702385100000|2023-12-12 12:45:00|1889.5|1889.2|1889.9|1889.6|1890.4|1890.1|1889.5|1889.2|246
1702385400000|2023-12-12 12:50:00|1889.8|1889.5|1889.3|1889|1889.8|1889.5|1888.9|1888.6|355
1702385700000|2023-12-12 12:55:00|1889.2|1888.9|1890.2|1889.9|1890.2|1889.9|1889|1888.7|356
1702386000000|2023-12-12 13:00:00|1890|1889.7|1892.7|1892.4|1893.1|1892.8|1889.7|1889.4|785
1702386300000|2023-12-12 13:05:00|1892.6|1892.3|1891.6|1891.3|1892.7|1892.4|1890.5|1890.2|1083
1702386600000|2023-12-12 13:10:00|1891.5|1891.2|1892.3|1892|1892.5|1892.2|1890.8|1890.5|550
1702386900000|2023-12-12 13:15:00|1892.2|1891.9|1892.5|1892.2|1893.1|1892.8|1892.2|1891.9|555
1702387200000|2023-12-12 13:20:00|1892.6|1892.3|1896.1|1895.8|1897|1896.7|1892.5|1892.2|1663
1702387500000|2023-12-12 13:25:00|1896|1895.7|1895.8|1895.5|1896|1895.7|1893.7|1893.4|1776
1702387800000|2023-12-12 13:30:00|1896.5|1896.2|1889.1|1888.8|1902.9|1902.6|1888.3|1888|5258
1702388100000|2023-12-12 13:35:00|1889.2|1888.9|1892.8|1892.5|1895.8|1895.5|1888.1|1887.8|3733
1702388400000|2023-12-12 13:40:00|1892.7|1892.4|1886.9|1886.6|1892.8|1892.5|1885.5|1885.2|2598
1702388700000|2023-12-12 13:45:00|1887|1886.7|1887.2|1886.9|1888.4|1888.1|1883.4|1883.1|2881
1702389000000|2023-12-12 13:50:00|1887.1|1886.8|1886|1885.7|1890.3|1890|1885.5|1885.2|1712
1702389300000|2023-12-12 13:55:00|1885.9|1885.6|1884.7|1884.4|1886.3|1886|1883.6|1883.3|2787
1702389600000|2023-12-12 14:00:00|1884.8|1884.5|1884.5|1884.2|1885.6|1885.3|1883.2|1882.9|2875
1702389900000|2023-12-12 14:05:00|1884.4|1884.1|1884|1883.7|1885.2|1884.9|1880.8|1880.5|1907
1702390200000|2023-12-12 14:10:00|1884.1|1883.8|1883.5|1883.2|1884.9|1884.6|1882.6|1882.3|1927
1702390500000|2023-12-12 14:15:00|1883.7|1883.4|1882.6|1882.3|1884.2|1883.9|1882|1881.7|2409
1702390800000|2023-12-12 14:20:00|1882.7|1882.4|1882.9|1882.6|1884.3|1884|1882.5|1882.2|4324
1702391100000|2023-12-12 14:25:00|1882.8|1882.5|1882.4|1882.1|1883.4|1883.1|1879.2|1878.9|1349
1702391400000|2023-12-12 14:30:00|1881.7|1881.4|1871.2|1870.9|1881.7|1881.4|1870.9|1870.6|15815
1702391700000|2023-12-12 14:35:00|1871|1870.7|1867.7|1867.4|1872.6|1872.3|1867.7|1867.4|13252
1702392000000|2023-12-12 14:40:00|1867.9|1867.6|1866.6|1866.3|1870.7|1870.4|1865.6|1865.3|8362
1702392300000|2023-12-12 14:45:00|1866.8|1866.5|1870.5|1870.2|1872.8|1872.5|1866.6|1866.3|6160
1702392600000|2023-12-12 14:50:00|1870.3|1870|1872.8|1872.5|1875.9|1875.6|1870.2|1869.9|7464
1702392900000|2023-12-12 14:55:00|1872.7|1872.4|1872.8|1872.5|1874.9|1874.6|1872.1|1871.8|5361
1702393200000|2023-12-12 15:00:00|1872.7|1872.4|1874.3|1874|1874.5|1874.2|1869.8|1869.5|5617
1702393500000|2023-12-12 15:05:00|1874.4|1874.1|1877|1876.7|1877|1876.7|1874|1873.7|4908
1702393800000|2023-12-12 15:10:00|1876.8|1876.5|1873.6|1873.3|1876.9|1876.6|1872.7|1872.4|8492
1702394100000|2023-12-12 15:15:00|1873.7|1873.4|1875.1|1874.8|1876.7|1876.4|1873.6|1873.3|4016
1702394400000|2023-12-12 15:20:00|1875|1874.7|1875.1|1874.8|1876.3|1876|1874.3|1874|3026
1702394700000|2023-12-12 15:25:00|1875.2|1874.9|1874.2|1873.9|1875.6|1875.3|1873.4|1873.1|4315
1702395000000|2023-12-12 15:30:00|1874.4|1874.1|1876.1|1875.8|1876.3|1876|1874.1|1873.8|2017
1702395300000|2023-12-12 15:35:00|1876.2|1875.9|1877.6|1877.3|1877.7|1877.4|1875.1|1874.8|3340
1702395600000|2023-12-12 15:40:00|1877.7|1877.4|1877.8|1877.5|1878.7|1878.4|1877|1876.7|2498
1702395900000|2023-12-12 15:45:00|1877.6|1877.3|1879.5|1879.2|1880.4|1880.1|1877.6|1877.3|5011
1702396200000|2023-12-12 15:50:00|1879.7|1879.4|1878.7|1878.4|1879.7|1879.4|1877.7|1877.4|3484
1702396500000|2023-12-12 15:55:00|1878.6|1878.3|1881|1880.7|1881|1880.7|1878.2|1877.9|5210
1702396800000|2023-12-12 16:00:00|1881.1|1880.8|1879.7|1879.4|1881.1|1880.8|1878.4|1878.1|2045
1702397100000|2023-12-12 16:05:00|1879.6|1879.3|1877.1|1876.8|1880|1879.7|1876.9|1876.6|2786
1702397400000|2023-12-12 16:10:00|1877|1876.7|1877.2|1876.9|1877.6|1877.3|1876.2|1875.9|2073
1702397700000|2023-12-12 16:15:00|1877.3|1877|1875.4|1875.1|1877.3|1877|1875.4|1875.1|2817
1702398000000|2023-12-12 16:20:00|1875.3|1875|1875|1874.7|1875.9|1875.6|1874.7|1874.4|2579
1702398300000|2023-12-12 16:25:00|1874.9|1874.6|1873.8|1873.5|1874.9|1874.6|1872.3|1872|2725
1702398600000|2023-12-12 16:30:00|1873.9|1873.6|1872.1|1871.8|1874.6|1874.3|1872|1871.7|3444
1702398900000|2023-12-12 16:35:00|1872.2|1871.9|1872.9|1872.6|1873.6|1873.3|1871.8|1871.5|2087
1702399200000|2023-12-12 16:40:00|1872.8|1872.5|1873.1|1872.8|1873.3|1873|1872.3|1872|2377
1702399500000|2023-12-12 16:45:00|1873|1872.7|1874.5|1874.2|1874.5|1874.2|1872.8|1872.5|2461
1702399800000|2023-12-12 16:50:00|1874.4|1874.1|1874.1|1873.8|1875.5|1875.2|1874|1873.7|2591
1702400100000|2023-12-12 16:55:00|1874.2|1873.9|1875|1874.7|1875.5|1875.2|1873.8|1873.5|3172
1702400400000|2023-12-12 17:00:00|1874.9|1874.6|1874.8|1874.5|1874.9|1874.6|1874.1|1873.8|1462
1702400700000|2023-12-12 17:05:00|1874.7|1874.4|1873.3|1873|1875.1|1874.8|1872.8|1872.5|2048
1702401000000|2023-12-12 17:10:00|1873.2|1872.9|1875.1|1874.8|1875.2|1874.9|1873|1872.7|1211
1702401300000|2023-12-12 17:15:00|1875|1874.7|1875.1|1874.8|1875.7|1875.4|1874.8|1874.5|1482
1702401600000|2023-12-12 17:20:00|1875.2|1874.9|1876|1875.7|1876.2|1875.9|1875.2|1874.9|2082
1702401900000|2023-12-12 17:25:00|1875.9|1875.6|1875.8|1875.5|1876.7|1876.4|1875.4|1875.1|2838
1702402200000|2023-12-12 17:30:00|1875.7|1875.4|1876.7|1876.4|1877.4|1877.1|1875.7|1875.4|1188
1702402500000|2023-12-12 17:35:00|1876.6|1876.3|1875.7|1875.4|1876.9|1876.6|1875.5|1875.2|1056
1702402800000|2023-12-12 17:40:00|1875.6|1875.3|1876|1875.7|1876.5|1876.2|1875.6|1875.3|867
1702403100000|2023-12-12 17:45:00|1876.1|1875.8|1875|1874.7|1876.2|1875.9|1874.8|1874.5|1033
1702403400000|2023-12-12 17:50:00|1874.9|1874.6|1873.8|1873.5|1875.2|1874.9|1873.8|1873.5|1036
1702403700000|2023-12-12 17:55:00|1873.7|1873.4|1873.8|1873.5|1874.6|1874.3|1873.7|1873.4|1772
1702404000000|2023-12-12 18:00:00|1873.7|1873.4|1880.9|1880.6|1881.2|1880.9|1872.9|1872.6|7771
1702404300000|2023-12-12 18:05:00|1880.7|1880.4|1879.7|1879.4|1880.7|1880.4|1877.4|1877.1|3060
1702404600000|2023-12-12 18:10:00|1879.6|1879.3|1879.9|1879.6|1880.3|1880|1878.6|1878.3|1223
1702404900000|2023-12-12 18:15:00|1879.8|1879.5|1880|1879.7|1881.1|1880.8|1879.6|1879.3|1349
1702405200000|2023-12-12 18:20:00|1880.1|1879.8|1879.8|1879.5|1880.5|1880.2|1879.1|1878.8|3510
1702405500000|2023-12-12 18:25:00|1879.7|1879.4|1880.9|1880.6|1881.3|1881|1879.7|1879.4|1089
1702405800000|2023-12-12 18:30:00|1881|1880.7|1882|1881.7|1882.7|1882.4|1881|1880.7|2270
1702406100000|2023-12-12 18:35:00|1882.1|1881.8|1882.7|1882.4|1882.9|1882.6|1881.7|1881.4|808
1702406400000|2023-12-12 18:40:00|1882.8|1882.5|1883|1882.7|1883.3|1883|1882.2|1881.9|1131
1702406700000|2023-12-12 18:45:00|1883.1|1882.8|1883.2|1882.9|1883.6|1883.3|1882.6|1882.3|2930
1702407000000|2023-12-12 18:50:00|1883.1|1882.8|1883.1|1882.8|1883.3|1883|1882.3|1882|1023
1702407300000|2023-12-12 18:55:00|1883.2|1882.9|1883.6|1883.3|1883.9|1883.6|1882.5|1882.2|804
1702407600000|2023-12-12 19:00:00|1883.5|1883.2|1882.7|1882.4|1883.6|1883.3|1882.6|1882.3|4354
1702407900000|2023-12-12 19:05:00|1882.8|1882.5|1882.8|1882.5|1883.2|1882.9|1882|1881.7|1323
1702408200000|2023-12-12 19:10:00|1882.9|1882.6|1883.2|1882.9|1884|1883.7|1882.6|1882.3|2070
1702408500000|2023-12-12 19:15:00|1883.1|1882.8|1884.1|1883.8|1884.2|1883.9|1883|1882.7|1490
1702408800000|2023-12-12 19:20:00|1884.2|1883.9|1885.7|1885.4|1885.8|1885.5|1884.1|1883.8|1346
1702409100000|2023-12-12 19:25:00|1885.8|1885.5|1884.4|1884.1|1885.9|1885.6|1884.2|1883.9|995
1702409400000|2023-12-12 19:30:00|1884.3|1884|1885.1|1884.8|1885.6|1885.3|1884.3|1884|925
1702409700000|2023-12-12 19:35:00|1885|1884.7|1885.9|1885.6|1886|1885.7|1884.9|1884.6|1005
1702410000000|2023-12-12 19:40:00|1886|1885.7|1885.7|1885.4|1886.2|1885.9|1885.3|1885|1586
1702410300000|2023-12-12 19:45:00|1885.6|1885.3|1886|1885.7|1886.2|1885.9|1885.3|1885|1029
1702410600000|2023-12-12 19:50:00|1886.1|1885.8|1886.5|1886.2|1886.8|1886.5|1886|1885.7|1484
1702410900000|2023-12-12 19:55:00|1886.6|1886.3|1887.1|1886.8|1887.2|1886.9|1886.2|1885.9|1517
1702411200000|2023-12-12 20:00:00|1887|1886.7|1888|1887.7|1888.1|1887.8|1886.4|1886.1|1617
1702411500000|2023-12-12 20:05:00|1887.9|1887.6|1887.8|1887.5|1888.9|1888.6|1887.8|1887.5|1671
1702411800000|2023-12-12 20:10:00|1887.7|1887.4|1888.5|1888.2|1888.8|1888.5|1887.1|1886.8|2172
1702412100000|2023-12-12 20:15:00|1888.6|1888.3|1888.5|1888.2|1889.2|1888.9|1888.1|1887.8|2131
1702412400000|2023-12-12 20:20:00|1888.6|1888.3|1887.9|1887.6|1888.9|1888.6|1887.9|1887.6|1707
1702412700000|2023-12-12 20:25:00|1887.8|1887.5|1888.6|1888.3|1889.1|1888.8|1887.7|1887.4|1151
1702413000000|2023-12-12 20:30:00|1888.5|1888.2|1887.2|1886.9|1888.6|1888.3|1887.1|1886.8|1558
1702413300000|2023-12-12 20:35:00|1887.1|1886.8|1884.3|1884|1887.3|1887|1884.1|1883.8|2364
1702413600000|2023-12-12 20:40:00|1884.2|1883.9|1884.3|1884|1885.3|1885|1883.7|1883.4|2522
1702413900000|2023-12-12 20:45:00|1884.2|1883.9|1883.5|1883.2|1884.6|1884.3|1883.5|1883.2|2050
1702414200000|2023-12-12 20:50:00|1883.1|1882.8|1881.7|1881.4|1883.7|1883.4|1880.9|1880.6|4644
1702414500000|2023-12-12 20:55:00|1882.2|1881.9|1882.8|1882.5|1883|1882.7|1881.6|1881.3|13435
1702414800000|2023-12-12 21:00:00|1882.7|1882.4|1883.5|1883.2|1883.6|1883.3|1882.4|1882.1|3990
1702415100000|2023-12-12 21:05:00|1883.4|1883.1|1883.4|1883.1|1883.6|1883.3|1883|1882.7|789
1702415400000|2023-12-12 21:10:00|1883.5|1883.2|1883.4|1883.1|1883.7|1883.4|1883.3|1883|1219
1702415700000|2023-12-12 21:15:00|1883.5|1883.2|1884.1|1883.8|1884.3|1884|1883.4|1883.1|485
1702416000000|2023-12-12 21:20:00|1884|1883.7|1884.3|1884|1884.4|1884.1|1884|1883.7|129
1702416300000|2023-12-12 21:25:00|1884.4|1884.1|1884.3|1884|1884.7|1884.4|1884.3|1884|474
1702416600000|2023-12-12 21:30:00|1884.4|1884.1|1883.8|1883.5|1884.6|1884.3|1883.5|1883.2|510
1702416900000|2023-12-12 21:35:00|1883.9|1883.6|1883.4|1883.1|1883.9|1883.6|1883.2|1882.9|378
1702417200000|2023-12-12 21:40:00|1883.5|1883.2|1883.5|1883.2|1883.6|1883.3|1883.5|1883.2|56
1702417500000|2023-12-12 21:45:00|1883.4|1883.1|1883.3|1883|1883.6|1883.3|1883.3|1883|237
1702417800000|2023-12-12 21:50:00|1883.4|1883.1|1883.3|1883|1883.4|1883.1|1883.2|1882.9|104
1702418100000|2023-12-12 21:55:00|1883.4|1883.1|1883.8|1883|1883.8|1883.3|1883.2|1882.9|204
1702418400000|2023-12-12 22:00:00|||||||||2
1702418700000|2023-12-12 22:05:00|1883.7|1882.9|1883.7|1882.9|1883.7|1882.9|1883.7|1882.9|0
1702419000000|2023-12-12 22:10:00|1883.6|1882.8|1883.6|1882.8|1883.6|1882.8|1883.6|1882.8|0
1702419300000|2023-12-12 22:15:00|1883.5|1882.7|1883.6|1882.8|1883.6|1882.8|1883.5|1882.7|0
1702419600000|2023-12-12 22:20:00|1883.7|1882.9|1883.6|1882.8|1883.7|1882.9|1883.5|1882.7|0
1702419900000|2023-12-12 22:25:00|1883.5|1882.7|1883.5|1882.7|1883.6|1882.8|1883.5|1882.7|0
1702420800000|2023-12-12 22:40:00|1883.7|1882.9|1883.6|1882.8|1883.7|1882.9|1883.6|1882.8|0
1702421100000|2023-12-12 22:45:00|1883.7|1882.9|1883.7|1882.9|1883.7|1882.9|1883.7|1882.9|0
1702421400000|2023-12-12 22:50:00|1883.6|1882.8|1883.7|1882.9|1883.8|1883|1883.6|1882.8|0
1702421700000|2023-12-12 22:55:00|1883.8|1883|1883.8|1883|1883.8|1883|1883.8|1883|0
1702422000000|2023-12-12 23:00:00|1883.5|1883.2|1885|1884.7|1885.4|1885.1|1883.4|1883.1|198
1702422300000|2023-12-12 23:05:00|1885.1|1884.8|1885.4|1885.1|1885.4|1885.1|1885|1884.7|50
1702422600000|2023-12-12 23:10:00|1885.5|1885.2|1885.4|1885.1|1885.6|1885.3|1885.2|1884.9|40
1702422900000|2023-12-12 23:15:00|1885.3|1885|1885.3|1885|1885.4|1885.1|1885.1|1884.8|22
1702423200000|2023-12-12 23:20:00|1885.2|1884.9|1884.7|1884.4|1885.3|1885|1884.7|1884.4|34
1702423500000|2023-12-12 23:25:00|1884.8|1884.5|1885.1|1884.8|1885.1|1884.8|1884.8|1884.5|30
1702423800000|2023-12-12 23:30:00|1885|1884.7|1885.3|1885|1885.4|1885.1|1884.9|1884.6|35
1702424100000|2023-12-12 23:35:00|1885.2|1884.9|1885.6|1885.3|1885.6|1885.3|1885.2|1884.9|27
1702424400000|2023-12-12 23:40:00|1885.5|1885.2|1885.6|1885.3|1885.7|1885.4|1885.3|1885|489
1702424700000|2023-12-12 23:45:00|1885.7|1885.4|1885.5|1885.2|1885.7|1885.4|1885.4|1885.1|22
1702425000000|2023-12-12 23:50:00|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.6|1885.3|18
1702425300000|2023-12-12 23:55:00|1885.6|1885.3|1885.7|1885.4|1885.8|1885.5|1885.6|1885.3|18
1702425600000|2023-12-13 00:00:00|1885.6|1885.3|1885.7|1885.4|1885.8|1885.5|1885.5|1885.2|8
1702425900000|2023-12-13 00:05:00|1885.8|1885.5|1886.4|1886.1|1886.4|1886.1|1885.6|1885.3|43
1702426200000|2023-12-13 00:10:00|1886.3|1886|1886.2|1885.9|1886.4|1886.1|1886.1|1885.8|44
1702426500000|2023-12-13 00:15:00|1886.1|1885.8|1886|1885.7|1886.3|1886|1885.7|1885.4|44
1702426800000|2023-12-13 00:20:00|1886.1|1885.8|1885.8|1885.5|1886.1|1885.8|1885.7|1885.4|32
1702427100000|2023-12-13 00:25:00|1885.7|1885.4|1885.5|1885.2|1885.8|1885.5|1885.4|1885.1|57
1702427400000|2023-12-13 00:30:00|1885.4|1885.1|1884.9|1884.6|1885.7|1885.4|1884.9|1884.6|56
1702427700000|2023-12-13 00:35:00|1885|1884.7|1884.9|1884.6|1885|1884.7|1884.8|1884.5|61
1702428000000|2023-12-13 00:40:00|1885|1884.7|1885.5|1885.2|1885.5|1885.2|1884.9|1884.6|82
1702428300000|2023-12-13 00:45:00|1885.4|1885.1|1885.1|1884.8|1885.6|1885.3|1884.8|1884.5|180
1702428600000|2023-12-13 00:50:00|1885|1884.7|1884.9|1884.6|1885.2|1884.9|1884.9|1884.6|57
1702428900000|2023-12-13 00:55:00|1884.8|1884.5|1884.8|1884.5|1884.9|1884.6|1884.6|1884.3|31
1702429200000|2023-12-13 01:00:00|1884.7|1884.4|1884.2|1883.9|1885.3|1885|1884.2|1883.9|115
1702429500000|2023-12-13 01:05:00|1884.3|1884|1884.5|1884.2|1884.6|1884.3|1884.2|1883.9|40
1702429800000|2023-12-13 01:10:00|1884.4|1884.1|1883.6|1883.3|1884.5|1884.2|1883.4|1883.1|118
1702430100000|2023-12-13 01:15:00|1883.5|1883.2|1883.3|1883|1883.6|1883.3|1883|1882.7|154
1702430400000|2023-12-13 01:20:00|1883.4|1883.1|1884|1883.7|1884|1883.7|1883.3|1883|123
1702430700000|2023-12-13 01:25:00|1884.1|1883.8|1884.5|1884.2|1884.6|1884.3|1884.1|1883.8|21
1702431000000|2023-12-13 01:30:00|1884.7|1884.4|1885.3|1885|1885.4|1885.1|1884.5|1884.2|21
1702431300000|2023-12-13 01:35:00|1885.2|1884.9|1885|1884.7|1885.3|1885|1884.8|1884.5|18
1702431600000|2023-12-13 01:40:00|1885.1|1884.8|1884.6|1884.3|1885.1|1884.8|1884.4|1884.1|35
1702431900000|2023-12-13 01:45:00|1884.7|1884.4|1883.9|1883.6|1884.7|1884.4|1883.7|1883.4|32
1702432200000|2023-12-13 01:50:00|1883.8|1883.5|1884.4|1884.1|1884.5|1884.2|1883.8|1883.5|14
1702432500000|2023-12-13 01:55:00|1884.5|1884.2|1884.8|1884.5|1884.9|1884.6|1884.4|1884.1|20
1702432800000|2023-12-13 02:00:00|1884.7|1884.4|1884.8|1884.5|1884.9|1884.6|1884.6|1884.3|26
1702433100000|2023-12-13 02:05:00|1884.9|1884.6|1885.1|1884.8|1885.3|1885|1884.8|1884.5|28
1702433400000|2023-12-13 02:10:00|1885|1884.7|1885.2|1884.9|1885.2|1884.9|1884.8|1884.5|29
1702433700000|2023-12-13 02:15:00|1885.1|1884.8|1885.3|1885|1885.4|1885.1|1885.1|1884.8|20
1702434000000|2023-12-13 02:20:00|1885.2|1884.9|1885|1884.7|1885.3|1885|1884.9|1884.6|20
1702434300000|2023-12-13 02:25:00|1885.1|1884.8|1884.6|1884.3|1885.1|1884.8|1884.6|1884.3|11
1702434600000|2023-12-13 02:30:00|1884.7|1884.4|1884.4|1884.1|1884.7|1884.4|1884.3|1884|32
1702434900000|2023-12-13 02:35:00|1884.3|1884|1884.1|1883.8|1884.4|1884.1|1884|1883.7|40
1702435200000|2023-12-13 02:40:00|1884.2|1883.9|1884.5|1884.2|1884.7|1884.4|1884.2|1883.9|25
1702435500000|2023-12-13 02:45:00|1884.6|1884.3|1884.6|1884.3|1884.7|1884.4|1884.4|1884.1|31
1702435800000|2023-12-13 02:50:00|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.6|1884.3|10
1702436100000|2023-12-13 02:55:00|1884.6|1884.3|1884.4|1884.1|1884.6|1884.3|1884.3|1884|43
1702436400000|2023-12-13 03:00:00|1884.3|1884|1884.1|1883.8|1884.5|1884.2|1884|1883.7|28
1702436700000|2023-12-13 03:05:00|1884.2|1883.9|1884.2|1883.9|1884.3|1884|1884.1|1883.8|23
1702437000000|2023-12-13 03:10:00|1884.3|1884|1884.5|1884.2|1884.6|1884.3|1884.2|1883.9|34
1702437300000|2023-12-13 03:15:00|1884.4|1884.1|1884.2|1883.9|1884.4|1884.1|1884.1|1883.8|10
1702437600000|2023-12-13 03:20:00|1884.1|1883.8|1884.4|1884.1|1884.6|1884.3|1884.1|1883.8|73
1702437900000|2023-12-13 03:25:00|1884.3|1884|1884.1|1883.8|1884.4|1884.1|1884|1883.7|43
1702438200000|2023-12-13 03:30:00|1884|1883.7|1884|1883.7|1884.3|1884|1883.9|1883.6|48
1702438500000|2023-12-13 03:35:00|1883.9|1883.6|1883.9|1883.6|1884|1883.7|1883.9|1883.6|17
1702438800000|2023-12-13 03:40:00|1883.8|1883.5|1883.8|1883.5|1883.9|1883.6|1883.6|1883.3|32
1702439100000|2023-12-13 03:45:00|1883.7|1883.4|1883.8|1883.5|1883.9|1883.6|1883.5|1883.2|105
1702439400000|2023-12-13 03:50:00|1883.7|1883.4|1883.7|1883.4|1883.9|1883.6|1883.7|1883.4|12
1702439700000|2023-12-13 03:55:00|1883.8|1883.5|1883.7|1883.4|1883.9|1883.6|1883.7|1883.4|45
1702440000000|2023-12-13 04:00:00|1883.6|1883.3|1883.2|1882.9|1883.7|1883.4|1883.2|1882.9|87
1702440300000|2023-12-13 04:05:00|1883.3|1883|1883.4|1883.1|1883.4|1883.1|1883.2|1882.9|35
1702440600000|2023-12-13 04:10:00|1883.3|1883|1883.3|1883|1883.3|1883|1883.2|1882.9|21
1702440900000|2023-12-13 04:15:00|1883.2|1882.9|1883.1|1882.8|1883.4|1883.1|1882.9|1882.6|44
1702441200000|2023-12-13 04:20:00|1883|1882.7|1883.1|1882.8|1883.2|1882.9|1883|1882.7|9
1702441500000|2023-12-13 04:25:00|1883|1882.7|1883.1|1882.8|1883.1|1882.8|1883|1882.7|28
1702441800000|2023-12-13 04:30:00|1883|1882.7|1883.2|1882.9|1883.2|1882.9|1883|1882.7|34
1702442100000|2023-12-13 04:35:00|1883.1|1882.8|1883.3|1883|1883.3|1883|1883.1|1882.8|17
1702442400000|2023-12-13 04:40:00|1883.2|1882.9|1883.3|1883|1883.6|1883.3|1883.2|1882.9|32
1702442700000|2023-12-13 04:45:00|1883.4|1883.1|1883.6|1883.3|1883.6|1883.3|1883.3|1883|13
1702443000000|2023-12-13 04:50:00|1883.5|1883.2|1883.8|1883.5|1884|1883.7|1883.5|1883.2|50
1702443300000|2023-12-13 04:55:00|1883.7|1883.4|1883.6|1883.3|1883.8|1883.5|1883.5|1883.2|20
1702443600000|2023-12-13 05:00:00|1883.7|1883.4|1883.9|1883.6|1883.9|1883.6|1883.7|1883.4|11
1702443900000|2023-12-13 05:05:00|1884|1883.7|1884|1883.7|1884.1|1883.8|1883.8|1883.5|10
1702444200000|2023-12-13 05:10:00|1884.1|1883.8|1884.1|1883.8|1884.2|1883.9|1884|1883.7|7
1702444500000|2023-12-13 05:15:00|1884|1883.7|1884.1|1883.8|1884.1|1883.8|1883.9|1883.6|10
1702444800000|2023-12-13 05:20:00|1884|1883.7|1884|1883.7|1884.1|1883.8|1883.9|1883.6|10
1702445100000|2023-12-13 05:25:00|1883.9|1883.6|1883.9|1883.6|1884.1|1883.8|1883.8|1883.5|10
1702445400000|2023-12-13 05:30:00|1883.8|1883.5|1883.9|1883.6|1884.1|1883.8|1883.8|1883.5|12
1702445700000|2023-12-13 05:35:00|1884|1883.7|1883.8|1883.5|1884.1|1883.8|1883.8|1883.5|29
1702446000000|2023-12-13 05:40:00|1883.9|1883.6|1884.1|1883.8|1884.1|1883.8|1883.8|1883.5|15
1702446300000|2023-12-13 05:45:00|1884|1883.7|1884.1|1883.8|1884.1|1883.8|1883.9|1883.6|7
1702446600000|2023-12-13 05:50:00|1884|1883.7|1883.7|1883.4|1884.1|1883.8|1883.7|1883.4|25
1702446900000|2023-12-13 05:55:00|1883.6|1883.3|1883.8|1883.5|1883.9|1883.6|1883.6|1883.3|13
1702447200000|2023-12-13 06:00:00|1883.7|1883.4|1883.9|1883.6|1884.1|1883.8|1883.7|1883.4|36
1702447500000|2023-12-13 06:05:00|1883.8|1883.5|1883.8|1883.5|1884|1883.7|1883.7|1883.4|15
1702447800000|2023-12-13 06:10:00|1883.7|1883.4|1883.9|1883.6|1883.9|1883.6|1883.5|1883.2|21
1702448100000|2023-12-13 06:15:00|1884|1883.7|1883.8|1883.5|1884.5|1884.2|1883.8|1883.5|33
1702448400000|2023-12-13 06:20:00|1883.7|1883.4|1883.4|1883.1|1883.8|1883.5|1883.4|1883.1|47
1702448700000|2023-12-13 06:25:00|1883.5|1883.2|1883.1|1882.8|1883.5|1883.2|1883|1882.7|19
1702449000000|2023-12-13 06:30:00|1883.2|1882.9|1882.9|1882.6|1883.3|1883|1882.9|1882.6|34
1702449300000|2023-12-13 06:35:00|1883|1882.7|1883.1|1882.8|1883.1|1882.8|1882.9|1882.6|18
1702449600000|2023-12-13 06:40:00|1883.2|1882.9|1882.9|1882.6|1883.2|1882.9|1882.8|1882.5|22
1702449900000|2023-12-13 06:45:00|1882.8|1882.5|1882.2|1881.9|1882.9|1882.6|1882.1|1881.8|43
1702450200000|2023-12-13 06:50:00|1882.1|1881.8|1882.1|1881.8|1882.3|1882|1882|1881.7|32
1702450500000|2023-12-13 06:55:00|1882.2|1881.9|1882.2|1881.9|1882.3|1882|1882.1|1881.8|13
1702450800000|2023-12-13 07:00:00|1882.1|1881.8|1882.2|1881.9|1882.2|1881.9|1881.8|1881.5|128
1702451100000|2023-12-13 07:05:00|1882.3|1882|1883.3|1883|1883.4|1883.1|1882.3|1882|99
1702451400000|2023-12-13 07:10:00|1883.2|1882.9|1883|1882.7|1883.5|1883.2|1882.9|1882.6|42
1702451700000|2023-12-13 07:15:00|1883.1|1882.8|1883.2|1882.9|1883.4|1883.1|1883|1882.7|26
1702452000000|2023-12-13 07:20:00|1883.1|1882.8|1883.4|1883.1|1883.4|1883.1|1883|1882.7|20
1702452300000|2023-12-13 07:25:00|1883.3|1883|1884.3|1884|1884.3|1884|1883.2|1882.9|75
1702452600000|2023-12-13 07:30:00|1884.2|1883.9|1884.7|1884.4|1884.7|1884.4|1884.2|1883.9|172
1702452900000|2023-12-13 07:35:00|1884.6|1884.3|1884.3|1884|1884.7|1884.4|1884|1883.7|43
1702453200000|2023-12-13 07:40:00|1884.4|1884.1|1884.7|1884.4|1884.7|1884.4|1884.1|1883.8|35
1702453500000|2023-12-13 07:45:00|1884.6|1884.3|1884.4|1884.1|1885|1884.7|1884.4|1884.1|125
1702453800000|2023-12-13 07:50:00|1884.3|1884|1883.7|1883.4|1884.4|1884.1|1883.7|1883.4|55
1702454100000|2023-12-13 07:55:00|1883.6|1883.3|1883.7|1883.4|1883.9|1883.6|1883.5|1883.2|46
1702454400000|2023-12-13 08:00:00|1883.8|1883.5|1883.9|1883.6|1884.4|1884.1|1883.6|1883.3|155
1702454700000|2023-12-13 08:05:00|1884|1883.7|1883.8|1883.5|1884|1883.7|1882.7|1882.4|168
1702455000000|2023-12-13 08:10:00|1883.9|1883.6|1884|1883.7|1884|1883.7|1883.6|1883.3|28
1702455300000|2023-12-13 08:15:00|1883.9|1883.6|1884.3|1884|1884.3|1884|1883.8|1883.5|67
1702455600000|2023-12-13 08:20:00|1884.2|1883.9|1883.6|1883.3|1884.2|1883.9|1883.4|1883.1|330
1702455900000|2023-12-13 08:25:00|1883.5|1883.2|1883.4|1883.1|1883.8|1883.5|1883.1|1882.8|81
1702456200000|2023-12-13 08:30:00|1883.5|1883.2|1884.1|1883.8|1884.3|1884|1883.2|1882.9|107
1702456500000|2023-12-13 08:35:00|1884.2|1883.9|1883.8|1883.5|1884.3|1884|1883.3|1883|99
1702456800000|2023-12-13 08:40:00|1883.7|1883.4|1883|1882.7|1883.9|1883.6|1883|1882.7|138
1702457100000|2023-12-13 08:45:00|1883.1|1882.8|1883.4|1883.1|1883.5|1883.2|1883|1882.7|51
1702457400000|2023-12-13 08:50:00|1883.5|1883.2|1883.7|1883.4|1883.7|1883.4|1883|1882.7|115
1702457700000|2023-12-13 08:55:00|1883.8|1883.5|1884.4|1884.1|1884.4|1884.1|1883.7|1883.4|219
1702458000000|2023-12-13 09:00:00|1884.5|1884.2|1882.6|1882.3|1884.5|1884.2|1882.4|1882.1|174
1702458300000|2023-12-13 09:05:00|1882.8|1882.5|1883.2|1882.9|1883.5|1883.2|1882.7|1882.4|70
1702458600000|2023-12-13 09:10:00|1883.1|1882.8|1882.4|1882.1|1883.3|1883|1882|1881.7|55
1702458900000|2023-12-13 09:15:00|1882.5|1882.2|1882.8|1882.5|1882.8|1882.5|1882.3|1882|22
1702459200000|2023-12-13 09:20:00|1882.7|1882.4|1883.5|1883.2|1883.8|1883.5|1882.7|1882.4|56
1702459500000|2023-12-13 09:25:00|1883.4|1883.1|1883.1|1882.8|1883.5|1883.2|1883.1|1882.8|28
1702459800000|2023-12-13 09:30:00|1883|1882.7|1883.1|1882.8|1883.4|1883.1|1882.7|1882.4|86
1702460100000|2023-12-13 09:35:00|1883.2|1882.9|1882.6|1882.3|1883.5|1883.2|1882.6|1882.3|166
1702460400000|2023-12-13 09:40:00|1882.5|1882.2|1883.2|1882.9|1883.5|1883.2|1882.4|1882.1|304
1702460700000|2023-12-13 09:45:00|1883.3|1883|1883.3|1883|1883.3|1883|1882.6|1882.3|24
1702461000000|2023-12-13 09:50:00|1883.4|1883.1|1884|1883.7|1884.3|1884|1883.2|1882.9|62
1702461300000|2023-12-13 09:55:00|1883.9|1883.6|1883.4|1883.1|1883.9|1883.6|1883|1882.7|57
1702461600000|2023-12-13 10:00:00|1883.5|1883.2|1883|1882.7|1883.5|1883.2|1883|1882.7|37
1702461900000|2023-12-13 10:05:00|1882.9|1882.6|1882.4|1882.1|1882.9|1882.6|1882.2|1881.9|64
1702462200000|2023-12-13 10:10:00|1882.3|1882|1883.4|1883.1|1883.5|1883.2|1882.3|1882|372
1702462500000|2023-12-13 10:15:00|1883.5|1883.2|1881.9|1881.6|1883.5|1883.2|1881.7|1881.4|113
1702462800000|2023-12-13 10:20:00|1882|1881.7|1882.4|1882.1|1882.4|1882.1|1881.9|1881.6|74
1702463100000|2023-12-13 10:25:00|1882.3|1882|1882.3|1882|1882.5|1882.2|1882|1881.7|88
1702463400000|2023-12-13 10:30:00|1882.4|1882.1|1882.6|1882.3|1882.8|1882.5|1882.2|1881.9|38
1702463700000|2023-12-13 10:35:00|1882.5|1882.2|1882.2|1881.9|1882.6|1882.3|1882.1|1881.8|41
1702464000000|2023-12-13 10:40:00|1882.4|1882.1|1882.4|1882.1|1882.6|1882.3|1882.2|1881.9|60
1702464300000|2023-12-13 10:45:00|1882.5|1882.2|1882.2|1881.9|1882.7|1882.4|1882.2|1881.9|69
1702464600000|2023-12-13 10:50:00|1882.3|1882|1882.8|1882.5|1882.9|1882.6|1882.1|1881.8|77
1702464900000|2023-12-13 10:55:00|1882.9|1882.6|1882.4|1882.1|1883.1|1882.8|1882.2|1881.9|142
1702465200000|2023-12-13 11:00:00|1882.3|1882|1881|1880.7|1882.5|1882.2|1881|1880.7|115
1702465500000|2023-12-13 11:05:00|1881.1|1880.8|1881.4|1881.1|1881.5|1881.2|1880.7|1880.4|70
1702465800000|2023-12-13 11:10:00|1881.5|1881.2|1882|1881.7|1882.2|1881.9|1881.5|1881.2|61
1702466100000|2023-12-13 11:15:00|1882.1|1881.8|1882.4|1882.1|1882.6|1882.3|1882|1881.7|84
1702466400000|2023-12-13 11:20:00|1882.3|1882|1882.8|1882.5|1882.9|1882.6|1882.3|1882|54
1702466700000|2023-12-13 11:25:00|1882.7|1882.4|1882.3|1882|1882.8|1882.5|1882.2|1881.9|194
1702467000000|2023-12-13 11:30:00|1882.2|1881.9|1882.4|1882.1|1882.7|1882.4|1882|1881.7|438
1702467300000|2023-12-13 11:35:00|1882.5|1882.2|1882.4|1882.1|1882.7|1882.4|1882.2|1881.9|77
1702467600000|2023-12-13 11:40:00|1882.5|1882.2|1882.4|1882.1|1883|1882.7|1881.9|1881.6|378
1702467900000|2023-12-13 11:45:00|1882.5|1882.2|1881.9|1881.6|1882.5|1882.2|1881.6|1881.3|375
1702468200000|2023-12-13 11:50:00|1881.8|1881.5|1881.6|1881.3|1881.9|1881.6|1881.4|1881.1|80
1702468500000|2023-12-13 11:55:00|1881.7|1881.4|1882.2|1881.9|1882.2|1881.9|1881.6|1881.3|185
1702468800000|2023-12-13 12:00:00|1882.3|1882|1882|1881.7|1882.4|1882.1|1881.7|1881.4|130
1702469100000|2023-12-13 12:05:00|1881.9|1881.6|1881.2|1880.9|1882|1881.7|1881.2|1880.9|124
1702469400000|2023-12-13 12:10:00|1881.4|1881.1|1882|1881.7|1882.1|1881.8|1881.4|1881.1|90
1702469700000|2023-12-13 12:15:00|1882.1|1881.8|1881.8|1881.5|1882.4|1882.1|1881.7|1881.4|119
1702470000000|2023-12-13 12:20:00|1881.9|1881.6|1881.7|1881.4|1882|1881.7|1881.6|1881.3|129
1702470300000|2023-12-13 12:25:00|1881.6|1881.3|1881.2|1880.9|1881.6|1881.3|1881|1880.7|170
1702470600000|2023-12-13 12:30:00|1881.3|1881|1881.6|1881.3|1882.1|1881.8|1881.2|1880.9|126
1702470900000|2023-12-13 12:35:00|1881.5|1881.2|1881.4|1881.1|1882.3|1882|1881.3|1881|376
1702471200000|2023-12-13 12:40:00|1881.5|1881.2|1881.6|1881.3|1881.9|1881.6|1881.3|1881|83
1702471500000|2023-12-13 12:45:00|1881.5|1881.2|1881.9|1881.6|1882.2|1881.9|1881.4|1881.1|291
1702471800000|2023-12-13 12:50:00|1881.8|1881.5|1882|1881.7|1882.4|1882.1|1881.6|1881.3|238
1702472100000|2023-12-13 12:55:00|1882.1|1881.8|1882|1881.7|1882.2|1881.9|1881.8|1881.5|51
1702472400000|2023-12-13 13:00:00|1881.9|1881.6|1882.5|1882.2|1882.8|1882.5|1881.9|1881.6|148
1702472700000|2023-12-13 13:05:00|1882.6|1882.3|1882.5|1882.2|1882.7|1882.4|1882.3|1882|282
1702473000000|2023-12-13 13:10:00|1882.4|1882.1|1882.2|1881.9|1882.4|1882.1|1881.8|1881.5|257
1702473300000|2023-12-13 13:15:00|1882.1|1881.8|1881.3|1881|1882.2|1881.9|1881.2|1880.9|237
1702473600000|2023-12-13 13:20:00|1881.4|1881.1|1881.8|1881.5|1881.9|1881.6|1881.2|1880.9|652
1702473900000|2023-12-13 13:25:00|1881.9|1881.6|1882.2|1881.9|1882.3|1882|1881.5|1881.2|137
1702474200000|2023-12-13 13:30:00|1882.1|1881.8|1881.5|1881.2|1885.5|1885.2|1880.9|1880.6|1521
1702474500000|2023-12-13 13:35:00|1881.6|1881.3|1884|1883.7|1884.5|1884.2|1881.3|1881|1040
1702474800000|2023-12-13 13:40:00|1884.1|1883.8|1883.8|1883.5|1884.1|1883.8|1882.2|1881.9|789
1702475100000|2023-12-13 13:45:00|1883.9|1883.6|1884.2|1883.9|1884.2|1883.9|1882.7|1882.4|773
1702475400000|2023-12-13 13:50:00|1884.1|1883.8|1884.5|1884.2|1884.7|1884.4|1883.3|1883|1589
1702475700000|2023-12-13 13:55:00|1884.4|1884.1|1884.6|1884.3|1884.6|1884.3|1882.9|1882.6|1759
1702476000000|2023-12-13 14:00:00|1884.5|1884.2|1884.3|1884|1884.6|1884.3|1884.1|1883.8|2106
1702476300000|2023-12-13 14:05:00|1884.2|1883.9|1884.8|1884.5|1884.9|1884.6|1884|1883.7|1373
1702476600000|2023-12-13 14:10:00|1884.9|1884.6|1884.7|1884.4|1885.2|1884.9|1884.6|1884.3|1011
1702476900000|2023-12-13 14:15:00|1884.6|1884.3|1884.6|1884.3|1885.1|1884.8|1884.6|1884.3|1154
1702477200000|2023-12-13 14:20:00|1884.5|1884.2|1884.7|1884.4|1884.8|1884.5|1884.5|1884.2|1221
1702477500000|2023-12-13 14:25:00|1884.8|1884.5|1883.5|1883.2|1885|1884.7|1883.2|1882.9|1754
1702477800000|2023-12-13 14:30:00|1883.3|1883|1886.7|1886.4|1888.4|1888.1|1880.4|1880.1|9607
1702478100000|2023-12-13 14:35:00|1886.6|1886.3|1882.5|1882.2|1887.1|1886.8|1879.1|1878.8|5658
1702478400000|2023-12-13 14:40:00|1882.8|1882.5|1883.6|1883.3|1885.2|1884.9|1881.2|1880.9|3101
1702478700000|2023-12-13 14:45:00|1883.3|1883|1884.1|1883.8|1886.8|1886.5|1881.1|1880.8|3037
1702479000000|2023-12-13 14:50:00|1884|1883.7|1881.4|1881.1|1884.5|1884.2|1880.6|1880.3|1755
1702479300000|2023-12-13 14:55:00|1881.3|1881|1879|1878.7|1881.5|1881.2|1878|1877.7|2518
1702479600000|2023-12-13 15:00:00|1878.9|1878.6|1882.8|1882.5|1882.9|1882.6|1878.9|1878.6|2594
1702479900000|2023-12-13 15:05:00|1882.6|1882.3|1883.7|1883.4|1884|1883.7|1879.9|1879.6|3082
1702480200000|2023-12-13 15:10:00|1883.8|1883.5|1882|1881.7|1884.7|1884.4|1881.7|1881.4|3008
1702480500000|2023-12-13 15:15:00|1881.9|1881.6|1882.8|1882.5|1883.2|1882.9|1880.6|1880.3|3037
1702480800000|2023-12-13 15:20:00|1882.7|1882.4|1880.3|1880|1883.1|1882.8|1879.6|1879.3|1853
1702481100000|2023-12-13 15:25:00|1880.5|1880.2|1880.9|1880.6|1881.9|1881.6|1879.8|1879.5|2236
1702481400000|2023-12-13 15:30:00|1881|1880.7|1880.4|1880.1|1881.8|1881.5|1880|1879.7|1769
1702481700000|2023-12-13 15:35:00|1880.5|1880.2|1881.9|1881.6|1882.2|1881.9|1880.4|1880.1|2475
1702482000000|2023-12-13 15:40:00|1882|1881.7|1884.1|1883.8|1884.3|1884|1881.7|1881.4|2322
1702482300000|2023-12-13 15:45:00|1884.2|1883.9|1885.4|1885.1|1885.5|1885.2|1883.9|1883.6|2026
1702482600000|2023-12-13 15:50:00|1885.5|1885.2|1885.3|1885|1885.8|1885.5|1884.2|1883.9|1723
1702482900000|2023-12-13 15:55:00|1885.2|1884.9|1886.6|1886.3|1886.7|1886.4|1885|1884.7|1421
1702483200000|2023-12-13 16:00:00|1886.7|1886.4|1886.1|1885.8|1887.1|1886.8|1885.7|1885.4|1691
1702483500000|2023-12-13 16:05:00|1886.2|1885.9|1886.2|1885.9|1886.3|1886|1884.1|1883.8|1321
1702483800000|2023-12-13 16:10:00|1886.3|1886|1885.4|1885.1|1886.5|1886.2|1885.2|1884.9|705
1702484100000|2023-12-13 16:15:00|1885.3|1885|1883.7|1883.4|1885.3|1885|1883.5|1883.2|989
1702484400000|2023-12-13 16:20:00|1883.6|1883.3|1883.6|1883.3|1885.3|1885|1883.2|1882.9|1247
1702484700000|2023-12-13 16:25:00|1883.5|1883.2|1883.3|1883|1884.1|1883.8|1883|1882.7|1772
1702485000000|2023-12-13 16:30:00|1883.4|1883.1|1881.6|1881.3|1883.6|1883.3|1881.3|1881|2509
1702485300000|2023-12-13 16:35:00|1881.5|1881.2|1881.8|1881.5|1883.1|1882.8|1881.1|1880.8|1326
1702485600000|2023-12-13 16:40:00|1881.7|1881.4|1879.5|1879.2|1881.8|1881.5|1879.2|1878.9|2107
1702485900000|2023-12-13 16:45:00|1879.6|1879.3|1880.9|1880.6|1881.3|1881|1879.2|1878.9|1235
1702486200000|2023-12-13 16:50:00|1881|1880.7|1880.6|1880.3|1881.3|1881|1880.3|1880|723
1702486500000|2023-12-13 16:55:00|1880.5|1880.2|1880.4|1880.1|1880.8|1880.5|1880|1879.7|4156
1702486800000|2023-12-13 17:00:00|1880.5|1880.2|1879.2|1878.9|1880.5|1880.2|1878.7|1878.4|2871
1702487100000|2023-12-13 17:05:00|1879.3|1879|1878.6|1878.3|1879.4|1879.1|1878.2|1877.9|2132
1702487400000|2023-12-13 17:10:00|1878.7|1878.4|1879|1878.7|1879.6|1879.3|1878|1877.7|1348
1702487700000|2023-12-13 17:15:00|1879.1|1878.8|1877.7|1877.4|1879.2|1878.9|1877.5|1877.2|1257
1702488000000|2023-12-13 17:20:00|1877.8|1877.5|1876.9|1876.6|1878.2|1877.9|1876.4|1876.1|2018
1702488300000|2023-12-13 17:25:00|1876.8|1876.5|1875.9|1875.6|1876.9|1876.6|1875.7|1875.4|1394
1702488600000|2023-12-13 17:30:00|1875.8|1875.5|1875.3|1875|1876.1|1875.8|1874.2|1873.9|1609
1702488900000|2023-12-13 17:35:00|1875.2|1874.9|1875.5|1875.2|1875.6|1875.3|1874.2|1873.9|2131
1702489200000|2023-12-13 17:40:00|1875.6|1875.3|1876.1|1875.8|1876.8|1876.5|1875.4|1875.1|1072
1702489500000|2023-12-13 17:45:00|1876.2|1875.9|1875.5|1875.2|1876.3|1876|1875.2|1874.9|1557
1702489800000|2023-12-13 17:50:00|1875.4|1875.1|1875.9|1875.6|1876.1|1875.8|1874.7|1874.4|1155
1702490100000|2023-12-13 17:55:00|1876|1875.7|1875.2|1874.9|1876|1875.7|1874.7|1874.4|900
1702490400000|2023-12-13 18:00:00|1875.1|1874.8|1873.7|1873.4|1875.3|1875|1873.7|1873.4|1145
1702490700000|2023-12-13 18:05:00|1873.8|1873.5|1872.5|1872.2|1873.8|1873.5|1872.5|1872.2|925
1702491000000|2023-12-13 18:10:00|1872.6|1872.3|1872|1871.7|1873.3|1873|1871.7|1871.4|1275
1702491300000|2023-12-13 18:15:00|1872.2|1871.9|1869.8|1869.5|1872.2|1871.9|1869.4|1869.1|5922
1702491600000|2023-12-13 18:20:00|1869.7|1869.4|1869.4|1869.1|1870.1|1869.8|1869.1|1868.8|739
1702491900000|2023-12-13 18:25:00|1869.3|1869|1870.2|1869.9|1870.5|1870.2|1868.4|1868.1|1304
1702492200000|2023-12-13 18:30:00|1870.3|1870|1869.3|1869|1870.3|1870|1869.1|1868.8|823
1702492500000|2023-12-13 18:35:00|1869.4|1869.1|1868.8|1868.5|1869.4|1869.1|1868.6|1868.3|955
1702492800000|2023-12-13 18:40:00|1868.9|1868.6|1869.7|1869.4|1869.7|1869.4|1868.5|1868.2|1087
1702493100000|2023-12-13 18:45:00|1869.8|1869.5|1870.5|1870.2|1870.5|1870.2|1869.3|1869|1621
1702493400000|2023-12-13 18:50:00|1870.4|1870.1|1872.2|1871.9|1872.4|1872.1|1870.3|1870|1654
1702493700000|2023-12-13 18:55:00|1872.1|1871.8|1872.3|1872|1873.6|1873.3|1871.9|1871.6|1903
1702494000000|2023-12-13 19:00:00|1872.1|1871.8|1896.6|1896.3|1900.2|1899.9|1872.1|1871.8|16520
1702494300000|2023-12-13 19:05:00|1896.7|1896.4|1903.5|1903.2|1903.9|1903.6|1896.1|1895.8|8499
1702494600000|2023-12-13 19:10:00|1903.6|1903.3|1900.2|1899.9|1905|1904.7|1898.1|1897.8|7726
1702494900000|2023-12-13 19:15:00|1900.1|1899.8|1905.4|1905.1|1905.6|1905.3|1900.1|1899.8|4126
1702495200000|2023-12-13 19:20:00|1905.3|1905|1907.6|1907.3|1909.6|1909.3|1904.9|1904.6|5594
1702495500000|2023-12-13 19:25:00|1907.5|1907.2|1910.5|1910.2|1910.5|1910.2|1903.5|1903.2|6664
1702495800000|2023-12-13 19:30:00|1910.3|1910|1911.7|1911.4|1911.8|1911.5|1906.2|1905.9|4737
1702496100000|2023-12-13 19:35:00|1911.8|1911.5|1918.6|1918.3|1918.8|1918.5|1910.9|1910.6|5627
1702496400000|2023-12-13 19:40:00|1918.7|1918.4|1926.7|1926.4|1928|1927.7|1918.5|1918.2|13088
1702496700000|2023-12-13 19:45:00|1926.9|1926.6|1929.9|1929.6|1933.9|1933.6|1926.4|1926.1|9854
1702497000000|2023-12-13 19:50:00|1929.7|1929.4|1930.6|1930.3|1934.4|1934.1|1927.5|1927.2|6451
1702497300000|2023-12-13 19:55:00|1930.7|1930.4|1936.1|1935.8|1938.2|1937.9|1930.5|1930.2|13606
1702497600000|2023-12-13 20:00:00|1936.3|1936|1947.2|1946.9|1947.3|1947|1935|1934.7|7882
1702497900000|2023-12-13 20:05:00|1947.5|1947.2|1938.7|1938.4|1948.5|1948.2|1937.6|1937.3|11317
1702498200000|2023-12-13 20:10:00|1938.6|1938.3|1932.1|1931.8|1938.7|1938.4|1929.5|1929.2|10841
1702498500000|2023-12-13 20:15:00|1932.3|1932|1933.5|1933.2|1937.1|1936.8|1930.1|1929.8|5491
1702498800000|2023-12-13 20:20:00|1933.3|1933|1932|1931.7|1936.5|1936.2|1931.8|1931.5|5764
1702499100000|2023-12-13 20:25:00|1932.2|1931.9|1934.2|1933.9|1934.2|1933.9|1927.1|1926.8|7517
1702499400000|2023-12-13 20:30:00|1934.1|1933.8|1938.7|1938.4|1939|1938.7|1932.7|1932.4|4533
1702499700000|2023-12-13 20:35:00|1938.6|1938.3|1948|1947.7|1948|1947.7|1938.6|1938.3|5793
1702500000000|2023-12-13 20:40:00|1948.3|1948|1948.9|1948.6|1948.9|1948.6|1945.4|1945.1|5854
1702500300000|2023-12-13 20:45:00|1948.8|1948.5|1946|1945.7|1949.7|1949.4|1945|1944.7|5107
1702500600000|2023-12-13 20:50:00|1946.9|1946.6|1945|1944.7|1947.3|1947|1941.6|1941.3|5699
1702500900000|2023-12-13 20:55:00|1944.9|1944.6|1950.2|1949.9|1950.2|1949.9|1944.9|1944.6|24401
1702501200000|2023-12-13 21:00:00|1949.3|1949|1950.3|1950|1951.6|1951.3|1948.4|1948.1|8682
1702501500000|2023-12-13 21:05:00|1950.5|1950.2|1952.3|1952|1952.9|1952.6|1949.9|1949.6|4280
1702501800000|2023-12-13 21:10:00|1952.4|1952.1|1952.1|1951.8|1953.4|1953.1|1952.1|1951.8|2284
1702502100000|2023-12-13 21:15:00|1952.2|1951.9|1950.7|1950.4|1952.2|1951.9|1950.4|1950.1|1246
1702502400000|2023-12-13 21:20:00|1950.8|1950.5|1951.1|1950.8|1951.4|1951.1|1950.7|1950.4|515
1702502700000|2023-12-13 21:25:00|1951|1950.7|1950.7|1950.4|1951.4|1951.1|1950.5|1950.2|499
1702503000000|2023-12-13 21:30:00|1950.6|1950.3|1951|1950.7|1951.1|1950.8|1950.6|1950.3|182
1702503300000|2023-12-13 21:35:00|1951.1|1950.8|1951|1950.7|1951.2|1950.9|1950.7|1950.4|175
1702503600000|2023-12-13 21:40:00|1950.9|1950.6|1950.3|1950|1951.2|1950.9|1950.1|1949.8|259
1702503900000|2023-12-13 21:45:00|1950.2|1949.9|1949.1|1948.8|1950.5|1950.2|1949.1|1948.8|752
1702504200000|2023-12-13 21:50:00|1949|1948.7|1948.5|1948.2|1949.4|1949.1|1948.3|1948|689
1702504500000|2023-12-13 21:55:00|1948.4|1948.1|1948.2|1947.4|1948.5|1948.2|1947.8|1947.4|571
1702504800000|2023-12-13 22:00:00|1948.1|1947.3|1948|1947.2|1948.2|1947.4|1948|1947.2|0
1702505100000|2023-12-13 22:05:00|1948.1|1947.3|1948.3|1947.5|1948.3|1947.5|1948|1947.2|0
1702505400000|2023-12-13 22:10:00|1948.1|1947.3|1948.1|1947.3|1948.3|1947.5|1948|1947.2|0
1702505700000|2023-12-13 22:15:00|1948.3|1947.5|1948.4|1947.6|1948.5|1947.7|1948.2|1947.4|0
1702506000000|2023-12-13 22:20:00|1948.6|1947.8|1948.6|1947.8|1948.8|1948|1948.4|1947.6|0
1702506300000|2023-12-13 22:25:00|1948.7|1947.9|1948.8|1948|1948.8|1948|1948.7|1947.9|0
1702506600000|2023-12-13 22:30:00|1948.9|1948.1|1948.8|1948|1948.9|1948.1|1948.8|1948|0
1702506900000|2023-12-13 22:35:00|1948.9|1948.1|1949|1948.2|1949|1948.2|1948.9|1948.1|0
1702507200000|2023-12-13 22:40:00|1949.1|1948.3|1949.2|1948.4|1949.2|1948.4|1949|1948.2|0
1702507500000|2023-12-13 22:45:00|1949.1|1948.3|1949.2|1948.4|1949.3|1948.5|1949.1|1948.3|0
1702507800000|2023-12-13 22:50:00|1949.5|1948.7|1949.6|1948.8|1949.6|1948.8|1949.5|1948.7|0
1702508100000|2023-12-13 22:55:00|1949.7|1948.9|1949.5|1948.7|1949.7|1948.9|1949.5|1948.7|0
1702508400000|2023-12-13 23:00:00|1949.4|1949.1|1949.8|1949.5|1950|1949.7|1948.4|1948.1|825
1702508700000|2023-12-13 23:05:00|1950|1949.7|1950.2|1949.9|1950.6|1950.3|1949.7|1949.4|309
1702509000000|2023-12-13 23:10:00|1950.3|1950|1950.8|1950.5|1951.2|1950.9|1950.2|1949.9|490
1702509300000|2023-12-13 23:15:00|1950.9|1950.6|1950.4|1950.1|1950.9|1950.6|1950.4|1950.1|291
1702509600000|2023-12-13 23:20:00|1950.3|1950|1950.4|1950.1|1950.4|1950.1|1950.3|1950|242
1702509900000|2023-12-13 23:25:00|1950.3|1950|1950.6|1950.3|1951|1950.7|1949.8|1949.5|203
1702510200000|2023-12-13 23:30:00|1950.5|1950.2|1950.5|1950.2|1950.9|1950.6|1950.3|1950|57
1702510500000|2023-12-13 23:35:00|1950.6|1950.3|1951.2|1950.9|1951.2|1950.9|1950.4|1950.1|61
1702510800000|2023-12-13 23:40:00|1951.1|1950.8|1952.3|1952|1952.4|1952.1|1951.1|1950.8|93
1702511100000|2023-12-13 23:45:00|1952.2|1951.9|1952.7|1952.4|1952.7|1952.4|1952|1951.7|174
1702511400000|2023-12-13 23:50:00|1952.6|1952.3|1954.1|1953.8|1954.5|1954.2|1952.5|1952.2|283
1702511700000|2023-12-13 23:55:00|1954|1953.7|1954.4|1954.1|1954.4|1954.1|1953.8|1953.5|109
1702512000000|2023-12-14 00:00:00|1954.2|1953.9|1955.7|1955.4|1955.8|1955.5|1954.2|1953.9|243
1702512300000|2023-12-14 00:05:00|1955.8|1955.5|1956.1|1955.8|1956.4|1956.1|1955.6|1955.3|166
1702512600000|2023-12-14 00:10:00|1956|1955.7|1956.9|1956.6|1957.1|1956.8|1956|1955.7|127
1702512900000|2023-12-14 00:15:00|1956.7|1956.4|1958.2|1957.9|1958.5|1958.2|1956.6|1956.3|349
1702513200000|2023-12-14 00:20:00|1958.3|1958|1959.5|1959.2|1959.6|1959.3|1958.3|1958|420
1702513500000|2023-12-14 00:25:00|1959.6|1959.3|1960.1|1959.8|1960.5|1960.2|1959.2|1958.9|234
1702513800000|2023-12-14 00:30:00|1960.2|1959.9|1960.6|1960.3|1961.4|1961.1|1960.2|1959.9|361
1702514100000|2023-12-14 00:35:00|1960.5|1960.2|1960.7|1960.4|1961.3|1961|1960.4|1960.1|182
1702514400000|2023-12-14 00:40:00|1960.8|1960.5|1961.2|1960.9|1961.3|1961|1960|1959.7|194
1702514700000|2023-12-14 00:45:00|1961.3|1961|1961|1960.7|1961.9|1961.6|1960.8|1960.5|285
1702515000000|2023-12-14 00:50:00|1961.1|1960.8|1959.4|1959.1|1961.5|1961.2|1958.6|1958.3|459
1702515300000|2023-12-14 00:55:00|1959.3|1959|1958.4|1958.1|1959.5|1959.2|1958.3|1958|303
1702515600000|2023-12-14 01:00:00|1958.5|1958.2|1958.1|1957.8|1958.6|1958.3|1957.8|1957.5|340
1702515900000|2023-12-14 01:05:00|1958|1957.7|1957.3|1957|1958.4|1958.1|1957.2|1956.9|264
1702516200000|2023-12-14 01:10:00|1957.2|1956.9|1956.9|1956.6|1957.6|1957.3|1956.8|1956.5|141
1702516500000|2023-12-14 01:15:00|1956.8|1956.5|1958.1|1957.8|1958.3|1958|1956.8|1956.5|247
1702516800000|2023-12-14 01:20:00|1958.2|1957.9|1957.8|1957.5|1958.2|1957.9|1957.2|1956.9|179
1702517100000|2023-12-14 01:25:00|1957.7|1957.4|1957.8|1957.5|1958|1957.7|1957.1|1956.8|93
1702517400000|2023-12-14 01:30:00|1957.6|1957.3|1958.6|1958.3|1958.8|1958.5|1957.4|1957.1|194
1702517700000|2023-12-14 01:35:00|1958.7|1958.4|1957.5|1957.2|1959|1958.7|1957.4|1957.1|185
1702518000000|2023-12-14 01:40:00|1957.4|1957.1|1957.4|1957.1|1957.5|1957.2|1956.9|1956.6|120
1702518300000|2023-12-14 01:45:00|1957.3|1957|1957.7|1957.4|1957.7|1957.4|1956.9|1956.6|93
1702518600000|2023-12-14 01:50:00|1957.8|1957.5|1958.5|1958.2|1958.5|1958.2|1957.8|1957.5|93
1702518900000|2023-12-14 01:55:00|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.1|1957.8|106
1702519200000|2023-12-14 02:00:00|1958.3|1958|1959|1958.7|1959|1958.7|1958.1|1957.8|199
1702519500000|2023-12-14 02:05:00|1958.9|1958.6|1960.5|1960.2|1960.7|1960.4|1958.8|1958.5|343
1702519800000|2023-12-14 02:10:00|1960.7|1960.4|1960.4|1960.1|1960.8|1960.5|1960.3|1960|95
1702520100000|2023-12-14 02:15:00|1960.3|1960|1960.5|1960.2|1960.8|1960.5|1960|1959.7|130
1702520400000|2023-12-14 02:20:00|1960.4|1960.1|1960.2|1959.9|1960.5|1960.2|1959.5|1959.2|119
1702520700000|2023-12-14 02:25:00|1960.1|1959.8|1960.7|1960.4|1960.8|1960.5|1960|1959.7|106
1702521000000|2023-12-14 02:30:00|1960.6|1960.3|1960.3|1960|1960.8|1960.5|1959.9|1959.6|142
1702521300000|2023-12-14 02:35:00|1960.2|1959.9|1960.3|1960|1960.7|1960.4|1960.1|1959.8|81
1702521600000|2023-12-14 02:40:00|1960.2|1959.9|1960.2|1959.9|1960.5|1960.2|1959.9|1959.6|88
1702521900000|2023-12-14 02:45:00|1960.3|1960|1960.6|1960.3|1960.7|1960.4|1960.1|1959.8|87
1702522200000|2023-12-14 02:50:00|1960.7|1960.4|1959.9|1959.6|1961.1|1960.8|1959.2|1958.9|229
1702522500000|2023-12-14 02:55:00|1959.8|1959.5|1960.2|1959.9|1960.3|1960|1959.8|1959.5|29
1702522800000|2023-12-14 03:00:00|1960.3|1960|1960.5|1960.2|1960.6|1960.3|1960.3|1960|38
1702523100000|2023-12-14 03:05:00|1960.4|1960.1|1961|1960.7|1961.3|1961|1960.4|1960.1|86
1702523400000|2023-12-14 03:10:00|1960.9|1960.6|1961.1|1960.8|1961.4|1961.1|1960.7|1960.4|77
1702523700000|2023-12-14 03:15:00|1961.2|1960.9|1960.9|1960.6|1961.2|1960.9|1960.4|1960.1|82
1702524000000|2023-12-14 03:20:00|1960.8|1960.5|1961|1960.7|1961.2|1960.9|1960.6|1960.3|172
1702524300000|2023-12-14 03:25:00|1960.9|1960.6|1961.2|1960.9|1961.2|1960.9|1960.8|1960.5|111
1702524600000|2023-12-14 03:30:00|1961.1|1960.8|1961.3|1961|1961.3|1961|1961|1960.7|67
1702524900000|2023-12-14 03:35:00|1961.2|1960.9|1960.4|1960.1|1961.2|1960.9|1960.2|1959.9|110
1702525200000|2023-12-14 03:40:00|1960.3|1960|1960.5|1960.2|1960.6|1960.3|1960.3|1960|87
1702525500000|2023-12-14 03:45:00|1960.4|1960.1|1960.7|1960.4|1960.8|1960.5|1960.1|1959.8|64
1702525800000|2023-12-14 03:50:00|1960.6|1960.3|1959.9|1959.6|1960.7|1960.4|1959.8|1959.5|151
1702526100000|2023-12-14 03:55:00|1959.8|1959.5|1960.5|1960.2|1960.5|1960.2|1959.7|1959.4|99
1702526400000|2023-12-14 04:00:00|1960.4|1960.1|1961.2|1960.9|1961.2|1960.9|1960.4|1960.1|97
1702526700000|2023-12-14 04:05:00|1961.1|1960.8|1962.1|1961.8|1962.1|1961.8|1960.9|1960.6|183
1702527000000|2023-12-14 04:10:00|1962.2|1961.9|1962.3|1962|1962.3|1962|1961.6|1961.3|99
1702527300000|2023-12-14 04:15:00|1962.2|1961.9|1963|1962.7|1963|1962.7|1962.2|1961.9|129
1702527600000|2023-12-14 04:20:00|1962.9|1962.6|1962.9|1962.6|1963.2|1962.9|1962.7|1962.4|124
1702527900000|2023-12-14 04:25:00|1962.8|1962.5|1962.6|1962.3|1962.9|1962.6|1962.6|1962.3|79
1702528200000|2023-12-14 04:30:00|1962.5|1962.2|1962.6|1962.3|1963|1962.7|1962.1|1961.8|54
1702528500000|2023-12-14 04:35:00|1962.5|1962.2|1962.3|1962|1962.7|1962.4|1962.2|1961.9|45
1702528800000|2023-12-14 04:40:00|1962.4|1962.1|1962.5|1962.2|1962.7|1962.4|1962.2|1961.9|22
1702529100000|2023-12-14 04:45:00|1962.6|1962.3|1963.1|1962.8|1963.3|1963|1962.3|1962|50
1702529400000|2023-12-14 04:50:00|1963.2|1962.9|1963.3|1963|1963.6|1963.3|1963.1|1962.8|58
1702529700000|2023-12-14 04:55:00|1963.2|1962.9|1962.9|1962.6|1963.3|1963|1962.7|1962.4|56
1702530000000|2023-12-14 05:00:00|1963|1962.7|1963.2|1962.9|1963.4|1963.1|1962.6|1962.3|76
1702530300000|2023-12-14 05:05:00|1963.1|1962.8|1962.9|1962.6|1963.3|1963|1962.9|1962.6|41
1702530600000|2023-12-14 05:10:00|1962.8|1962.5|1962.9|1962.6|1963|1962.7|1962.7|1962.4|20
1702530900000|2023-12-14 05:15:00|1962.8|1962.5|1962.3|1962|1963.1|1962.8|1962.2|1961.9|51
1702531200000|2023-12-14 05:20:00|1962.4|1962.1|1962.5|1962.2|1962.7|1962.4|1962.3|1962|28
1702531500000|2023-12-14 05:25:00|1962.6|1962.3|1963|1962.7|1963.1|1962.8|1962.6|1962.3|63
1702531800000|2023-12-14 05:30:00|1962.9|1962.6|1962.3|1962|1962.9|1962.6|1962.3|1962|51
1702532100000|2023-12-14 05:35:00|1962.2|1961.9|1961.9|1961.6|1962.3|1962|1961.5|1961.2|80
1702532400000|2023-12-14 05:40:00|1962|1961.7|1961|1960.7|1962.2|1961.9|1960.6|1960.3|199
1702532700000|2023-12-14 05:45:00|1961.1|1960.8|1960.9|1960.6|1961.3|1961|1960.6|1960.3|82
1702533000000|2023-12-14 05:50:00|1960.8|1960.5|1961.1|1960.8|1961.2|1960.9|1960.8|1960.5|12
1702533300000|2023-12-14 05:55:00|1961.2|1960.9|1960.8|1960.5|1961.3|1961|1960.8|1960.5|48
1702533600000|2023-12-14 06:00:00|1960.9|1960.6|1961.2|1960.9|1961.2|1960.9|1960.4|1960.1|86
1702533900000|2023-12-14 06:05:00|1961.1|1960.8|1960.9|1960.6|1961.4|1961.1|1960.6|1960.3|48
1702534200000|2023-12-14 06:10:00|1961|1960.7|1961.3|1961|1961.4|1961.1|1960.9|1960.6|57
1702534500000|2023-12-14 06:15:00|1961.2|1960.9|1960.9|1960.6|1961.4|1961.1|1960.8|1960.5|91
1702534800000|2023-12-14 06:20:00|1960.8|1960.5|1960.4|1960.1|1961|1960.7|1960.4|1960.1|106
1702535100000|2023-12-14 06:25:00|1960.3|1960|1959.5|1959.2|1960.6|1960.3|1959.4|1959.1|251
1702535400000|2023-12-14 06:30:00|1959.4|1959.1|1959.7|1959.4|1959.7|1959.4|1959.2|1958.9|374
1702535700000|2023-12-14 06:35:00|1959.6|1959.3|1960|1959.7|1960.2|1959.9|1959.3|1959|375
1702536000000|2023-12-14 06:40:00|1959.9|1959.6|1960.1|1959.8|1960.2|1959.9|1959.5|1959.2|126
1702536300000|2023-12-14 06:45:00|1960|1959.7|1959.6|1959.3|1960.1|1959.8|1959.5|1959.2|141
1702536600000|2023-12-14 06:50:00|1959.5|1959.2|1959.7|1959.4|1960.1|1959.8|1959.4|1959.1|105
1702536900000|2023-12-14 06:55:00|1959.8|1959.5|1960.3|1960|1960.3|1960|1959.6|1959.3|90
1702537200000|2023-12-14 07:00:00|1960.2|1959.9|1959.7|1959.4|1960.5|1960.2|1959.6|1959.3|167
1702537500000|2023-12-14 07:05:00|1959.6|1959.3|1959|1958.7|1959.6|1959.3|1958.9|1958.6|109
1702537800000|2023-12-14 07:10:00|1958.9|1958.6|1959.3|1959|1959.5|1959.2|1958.8|1958.5|70
1702538100000|2023-12-14 07:15:00|1959.2|1958.9|1958.5|1958.2|1959.3|1959|1957.7|1957.4|467
1702538400000|2023-12-14 07:20:00|1958.4|1958.1|1958.8|1958.5|1958.9|1958.6|1958.4|1958.1|62
1702538700000|2023-12-14 07:25:00|1958.9|1958.6|1957.7|1957.4|1959|1958.7|1957.7|1957.4|173
1702539000000|2023-12-14 07:30:00|1957.8|1957.5|1956.8|1956.5|1957.9|1957.6|1956.3|1956|291
1702539300000|2023-12-14 07:35:00|1956.7|1956.4|1956.5|1956.2|1956.8|1956.5|1955.9|1955.6|345
1702539600000|2023-12-14 07:40:00|1956.4|1956.1|1956.8|1956.5|1957.2|1956.9|1956.3|1956|119
1702539900000|2023-12-14 07:45:00|1956.7|1956.4|1957.1|1956.8|1957.1|1956.8|1956.4|1956.1|103
1702540200000|2023-12-14 07:50:00|1957.2|1956.9|1957.9|1957.6|1958.5|1958.2|1957.1|1956.8|248
1702540500000|2023-12-14 07:55:00|1958|1957.7|1957|1956.7|1958.2|1957.9|1957|1956.7|129
1702540800000|2023-12-14 08:00:00|1957.1|1956.8|1958.9|1958.6|1958.9|1958.6|1957|1956.7|686
1702541100000|2023-12-14 08:05:00|1958.8|1958.5|1957.8|1957.5|1958.9|1958.6|1957.4|1957.1|619
1702541400000|2023-12-14 08:10:00|1957.7|1957.4|1960.6|1960.3|1961.8|1961.5|1957.7|1957.4|566
1702541700000|2023-12-14 08:15:00|1960.5|1960.2|1957.7|1957.4|1960.6|1960.3|1956.5|1956.2|1633
1702542000000|2023-12-14 08:20:00|1957.8|1957.5|1959.8|1959.5|1960|1959.7|1957.1|1956.8|392
1702542300000|2023-12-14 08:25:00|1960|1959.7|1963.1|1962.8|1963.2|1962.9|1959.4|1959.1|715
1702542600000|2023-12-14 08:30:00|1962.9|1962.6|1963|1962.7|1964.2|1963.9|1962.3|1962|1029
1702542900000|2023-12-14 08:35:00|1962.9|1962.6|1962.3|1962|1963.6|1963.3|1961.2|1960.9|579
1702543200000|2023-12-14 08:40:00|1962.2|1961.9|1962.6|1962.3|1963.1|1962.8|1961.9|1961.6|530
1702543500000|2023-12-14 08:45:00|1962.5|1962.2|1962|1961.7|1962.6|1962.3|1960.9|1960.6|200
1702543800000|2023-12-14 08:50:00|1962.1|1961.8|1961.5|1961.2|1962.6|1962.3|1961.2|1960.9|280
1702544100000|2023-12-14 08:55:00|1961.3|1961|1958.3|1958|1961.4|1961.1|1957.5|1957.2|551
1702544400000|2023-12-14 09:00:00|1958.5|1958.2|1956|1955.7|1958.6|1958.3|1955.8|1955.5|791
1702544700000|2023-12-14 09:05:00|1955.9|1955.6|1956.7|1956.4|1957.1|1956.8|1955.2|1954.9|383
1702545000000|2023-12-14 09:10:00|1956.8|1956.5|1957.7|1957.4|1958.1|1957.8|1956.3|1956|365
1702545300000|2023-12-14 09:15:00|1957.5|1957.2|1957.9|1957.6|1958.5|1958.2|1956.5|1956.2|229
1702545600000|2023-12-14 09:20:00|1957.8|1957.5|1957|1956.7|1958.4|1958.1|1956.3|1956|535
1702545900000|2023-12-14 09:25:00|1956.9|1956.6|1958.1|1957.8|1958.7|1958.4|1956.2|1955.9|422
1702546200000|2023-12-14 09:30:00|1958|1957.7|1959.9|1959.6|1960.3|1960|1957.5|1957.2|695
1702546500000|2023-12-14 09:35:00|1960|1959.7|1961.2|1960.9|1961.3|1961|1959.7|1959.4|385
1702546800000|2023-12-14 09:40:00|1961.3|1961|1961.9|1961.6|1962.8|1962.5|1961.3|1961|932
1702547100000|2023-12-14 09:45:00|1962|1961.7|1961.8|1961.5|1962.9|1962.6|1961.5|1961.2|370
1702547400000|2023-12-14 09:50:00|1961.7|1961.4|1961.5|1961.2|1962.2|1961.9|1960.7|1960.4|304
1702547700000|2023-12-14 09:55:00|1961.6|1961.3|1962.1|1961.8|1962.4|1962.1|1961.4|1961.1|163
1702548000000|2023-12-14 10:00:00|1962|1961.7|1961.1|1960.8|1962.1|1961.8|1960.4|1960.1|301
1702548300000|2023-12-14 10:05:00|1961|1960.7|1961.6|1961.3|1962.1|1961.8|1960.7|1960.4|153
1702548600000|2023-12-14 10:10:00|1961.7|1961.4|1963.1|1962.8|1963.4|1963.1|1961.4|1961.1|393
1702548900000|2023-12-14 10:15:00|1963|1962.7|1962.9|1962.6|1963.3|1963|1962.6|1962.3|193
1702549200000|2023-12-14 10:20:00|1963|1962.7|1963.5|1963.2|1964.1|1963.8|1963|1962.7|318
1702549500000|2023-12-14 10:25:00|1963.4|1963.1|1964.1|1963.8|1964.2|1963.9|1962.6|1962.3|257
1702549800000|2023-12-14 10:30:00|1964.2|1963.9|1965.1|1964.8|1965.5|1965.2|1964.2|1963.9|539
1702550100000|2023-12-14 10:35:00|1965.2|1964.9|1966.5|1966.2|1966.7|1966.4|1964.7|1964.4|641
1702550400000|2023-12-14 10:40:00|1966.4|1966.1|1966.9|1966.6|1967.2|1966.9|1966.2|1965.9|449
1702550700000|2023-12-14 10:45:00|1967|1966.7|1966.8|1966.5|1967.9|1967.6|1966.2|1965.9|632
1702551000000|2023-12-14 10:50:00|1966.6|1966.3|1969.3|1969|1969.7|1969.4|1966.5|1966.2|1092
1702551300000|2023-12-14 10:55:00|1969.4|1969.1|1968.8|1968.5|1969.6|1969.3|1967.7|1967.4|965
1702551600000|2023-12-14 11:00:00|1968.7|1968.4|1965.9|1965.6|1968.8|1968.5|1965.8|1965.5|531
1702551900000|2023-12-14 11:05:00|1965.8|1965.5|1966.5|1966.2|1967.3|1967|1965.6|1965.3|402
1702552200000|2023-12-14 11:10:00|1966.6|1966.3|1968.5|1968.2|1968.5|1968.2|1966.6|1966.3|248
1702552500000|2023-12-14 11:15:00|1968.4|1968.1|1968.4|1968.1|1969.8|1969.5|1968|1967.7|358
1702552800000|2023-12-14 11:20:00|1968.5|1968.2|1969.4|1969.1|1969.5|1969.2|1968.4|1968.1|198
1702553100000|2023-12-14 11:25:00|1969.5|1969.2|1968.3|1968|1969.7|1969.4|1967.9|1967.6|230
1702553400000|2023-12-14 11:30:00|1968.6|1968.3|1968.8|1968.5|1970.7|1970.4|1968|1967.7|438
1702553700000|2023-12-14 11:35:00|1968.9|1968.6|1969.2|1968.9|1969.4|1969.1|1968|1967.7|310
1702554000000|2023-12-14 11:40:00|1969|1968.7|1970.4|1970.1|1971.6|1971.3|1969|1968.7|696
1702554300000|2023-12-14 11:45:00|1970.3|1970|1969.2|1968.9|1970.5|1970.2|1968.5|1968.2|494
1702554600000|2023-12-14 11:50:00|1969.3|1969|1970.3|1970|1970.5|1970.2|1969.3|1969|329
1702554900000|2023-12-14 11:55:00|1970.4|1970.1|1969.9|1969.6|1970.8|1970.5|1969.7|1969.4|343
1702555200000|2023-12-14 12:00:00|1970.3|1970|1971.5|1971.2|1971.8|1971.5|1969.8|1969.5|693
1702555500000|2023-12-14 12:05:00|1971.4|1971.1|1974|1973.7|1974.2|1973.9|1971.3|1971|1016
1702555800000|2023-12-14 12:10:00|1974.1|1973.8|1976.3|1976|1976.4|1976.1|1973.8|1973.5|1195
1702556100000|2023-12-14 12:15:00|1976.5|1976.2|1974.9|1974.6|1976.7|1976.4|1974.5|1974.2|642
1702556400000|2023-12-14 12:20:00|1975.1|1974.8|1977.5|1977.2|1977.7|1977.4|1975.1|1974.8|930
1702556700000|2023-12-14 12:25:00|1977.4|1977.1|1977.7|1977.4|1978.6|1978.3|1977|1976.7|841
1702557000000|2023-12-14 12:30:00|1977.8|1977.5|1978.7|1978.4|1979.6|1979.3|1977.2|1976.9|838
1702557300000|2023-12-14 12:35:00|1978.8|1978.5|1977.2|1976.9|1979.2|1978.9|1975.7|1975.4|1194
1702557600000|2023-12-14 12:40:00|1977.1|1976.8|1978|1977.7|1978|1977.7|1977|1976.7|654
1702557900000|2023-12-14 12:45:00|1978.1|1977.8|1979.5|1979.2|1979.7|1979.4|1977.2|1976.9|662
1702558200000|2023-12-14 12:50:00|1979.4|1979.1|1978.9|1978.6|1979.8|1979.5|1977.7|1977.4|1214
1702558500000|2023-12-14 12:55:00|1979|1978.7|1978.7|1978.4|1979.5|1979.2|1978.2|1977.9|741
1702558800000|2023-12-14 13:00:00|1979.1|1978.8|1978.6|1978.3|1980.4|1980.1|1978.3|1978|1205
1702559100000|2023-12-14 13:05:00|1978.5|1978.2|1978.9|1978.6|1979.6|1979.3|1977.2|1976.9|1107
1702559400000|2023-12-14 13:10:00|1978.8|1978.5|1979.2|1978.9|1980.4|1980.1|1978.8|1978.5|1071
1702559700000|2023-12-14 13:15:00|1979.1|1978.8|1973.6|1973.3|1981.2|1980.9|1972.3|1972|2541
1702560000000|2023-12-14 13:20:00|1973.8|1973.5|1976|1975.7|1976.7|1976.4|1973.7|1973.4|2300
1702560300000|2023-12-14 13:25:00|1975.9|1975.6|1977|1976.7|1978.4|1978.1|1975.9|1975.6|1108
1702560600000|2023-12-14 13:30:00|1972.6|1972.3|1976.3|1976|1979|1978.7|1972.6|1972.3|3755
1702560900000|2023-12-14 13:35:00|1976.5|1976.2|1982.1|1981.8|1982.6|1982.3|1975.6|1975.3|3027
1702561200000|2023-12-14 13:40:00|1982|1981.7|1987|1986.7|1988.8|1988.5|1981.6|1981.3|2625
1702561500000|2023-12-14 13:45:00|1986.9|1986.6|1987.7|1987.4|1988.4|1988.1|1986.3|1986|2533
1702561800000|2023-12-14 13:50:00|1987.6|1987.3|1987.1|1986.8|1988.4|1988.1|1983.9|1983.6|1810
1702562100000|2023-12-14 13:55:00|1987.2|1986.9|1991.2|1990.9|1991.2|1990.9|1986.7|1986.4|1506
1702562400000|2023-12-14 14:00:00|1991.6|1991.3|1991.8|1991.5|1992.1|1991.8|1989.6|1989.3|1762
1702562700000|2023-12-14 14:05:00|1991.9|1991.6|1987.4|1987.1|1993.2|1992.9|1985.6|1985.3|3496
1702563000000|2023-12-14 14:10:00|1987.5|1987.2|1986.4|1986.1|1990.7|1990.4|1985.2|1984.9|3467
1702563300000|2023-12-14 14:15:00|1986|1985.7|1984.9|1984.6|1986.7|1986.4|1984.8|1984.5|1752
1702563600000|2023-12-14 14:20:00|1985|1984.7|1981.9|1981.6|1985|1984.7|1981.8|1981.5|1855
1702563900000|2023-12-14 14:25:00|1982.1|1981.8|1981.6|1981.3|1983.6|1983.3|1979.9|1979.6|2556
1702564200000|2023-12-14 14:30:00|1982.1|1981.8|2007.6|2007.3|2007.6|2007.3|1982.1|1981.8|20743
1702564500000|2023-12-14 14:35:00|2007.8|2007.5|2000.6|2000.3|2008|2007.7|1995|1994.7|12170
1702564800000|2023-12-14 14:40:00|2000.5|2000.2|2014.4|2014.1|2014.5|2014.2|2000.4|2000.1|9249
1702565100000|2023-12-14 14:45:00|2014.6|2014.3|2002.4|2002.1|2014.7|2014.4|2001.9|2001.6|11511
1702565400000|2023-12-14 14:50:00|2003|2002.7|2000.5|2000.2|2005.9|2005.6|2000.3|2000|8251
1702565700000|2023-12-14 14:55:00|2000.2|1999.9|2004.4|2004.1|2004.6|2004.3|1998.5|1998.2|7019
1702566000000|2023-12-14 15:00:00|2004.8|2004.5|2003.1|2002.8|2006.9|2006.6|2000.1|1999.8|9587
1702566300000|2023-12-14 15:05:00|2003.2|2002.9|1995.4|1995.1|2003.2|2002.9|1995.3|1995|6608
1702566600000|2023-12-14 15:10:00|1995.6|1995.3|1986.8|1986.5|1996.6|1996.3|1986.4|1986.1|9219
1702566900000|2023-12-14 15:15:00|1986.6|1986.3|1986.1|1985.8|1988.2|1987.9|1982.5|1982.2|8935
1702567200000|2023-12-14 15:20:00|1986|1985.7|1991.7|1991.4|1992.1|1991.8|1983.7|1983.4|8001
1702567500000|2023-12-14 15:25:00|1991.8|1991.5|1993.3|1993|1996.5|1996.2|1989.4|1989.1|7064
1702567800000|2023-12-14 15:30:00|1993.4|1993.1|1996.3|1996|1996.4|1996.1|1990.5|1990.2|4826
1702568100000|2023-12-14 15:35:00|1996.2|1995.9|1992|1991.7|1996.4|1996.1|1989.2|1988.9|4682
1702568400000|2023-12-14 15:40:00|1992.3|1992|1985.3|1985|1992.9|1992.6|1984.8|1984.5|4921
1702568700000|2023-12-14 15:45:00|1985.4|1985.1|1988|1987.7|1988.9|1988.6|1983.9|1983.6|3699
1702569000000|2023-12-14 15:50:00|1988.2|1987.9|1993|1992.7|1994|1993.7|1987.4|1987.1|3585
1702569300000|2023-12-14 15:55:00|1992.9|1992.6|1993.7|1993.4|1993.9|1993.6|1989.5|1989.2|4366
1702569600000|2023-12-14 16:00:00|1993.6|1993.3|1995.3|1995|1996.4|1996.1|1991|1990.7|3783
1702569900000|2023-12-14 16:05:00|1995.2|1994.9|1997.8|1997.5|1998.7|1998.4|1994.7|1994.4|3788
1702570200000|2023-12-14 16:10:00|1997.9|1997.6|1996.1|1995.8|2002|2001.7|1995.9|1995.6|5264
1702570500000|2023-12-14 16:15:00|1996.4|1996.1|1997.3|1997|1998.1|1997.8|1994|1993.7|2881
1702570800000|2023-12-14 16:20:00|1997.5|1997.2|1995.6|1995.3|1997.5|1997.2|1994.7|1994.4|2680
1702571100000|2023-12-14 16:25:00|1995.7|1995.4|1996.8|1996.5|1998.4|1998.1|1994|1993.7|2986
1702571400000|2023-12-14 16:30:00|1997|1996.7|1998.8|1998.5|2001|2000.7|1996|1995.7|3265
1702571700000|2023-12-14 16:35:00|1999.2|1998.9|2001.6|2001.3|2001.7|2001.4|1996.8|1996.5|2655
1702572000000|2023-12-14 16:40:00|2001.7|2001.4|2004.2|2003.9|2004.2|2003.9|2001.4|2001.1|4696
1702572300000|2023-12-14 16:45:00|2004.3|2004|2002.6|2002.3|2004.9|2004.6|2002.2|2001.9|3224
1702572600000|2023-12-14 16:50:00|2002.7|2002.4|2003|2002.7|2004.4|2004.1|2002.4|2002.1|1983
1702572900000|2023-12-14 16:55:00|2002.8|2002.5|2002.7|2002.4|2004.2|2003.9|2001.8|2001.5|1914
1702573200000|2023-12-14 17:00:00|2002.9|2002.6|2004.7|2004.4|2005.1|2004.8|2001.3|2001|2618
1702573500000|2023-12-14 17:05:00|2004.4|2004.1|2005.7|2005.4|2006|2005.7|2004.1|2003.8|2635
1702573800000|2023-12-14 17:10:00|2005.8|2005.5|2006.5|2006.2|2006.7|2006.4|2004.7|2004.4|2551
1702574100000|2023-12-14 17:15:00|2006.4|2006.1|2006.1|2005.8|2007|2006.7|2004.9|2004.6|2941
1702574400000|2023-12-14 17:20:00|2006.2|2005.9|2002.8|2002.5|2006.7|2006.4|2001.9|2001.6|2058
1702574700000|2023-12-14 17:25:00|2002.9|2002.6|2003.6|2003.3|2004.1|2003.8|2001.1|2000.8|2621
1702575000000|2023-12-14 17:30:00|2003.7|2003.4|2006.1|2005.8|2006.1|2005.8|2003.1|2002.8|1279
1702575300000|2023-12-14 17:35:00|2006.2|2005.9|2003.4|2003.1|2006.5|2006.2|2003.2|2002.9|1336
1702575600000|2023-12-14 17:40:00|2003.6|2003.3|2006.1|2005.8|2006.9|2006.6|2003.6|2003.3|1746
1702575900000|2023-12-14 17:45:00|2006.2|2005.9|2007|2006.7|2007.2|2006.9|2005|2004.7|2006
1702576200000|2023-12-14 17:50:00|2006.9|2006.6|2005|2004.7|2008|2007.7|2004.6|2004.3|4396
1702576500000|2023-12-14 17:55:00|2005.1|2004.8|1996.4|1996.1|2005.1|2004.8|1996.1|1995.8|4211
1702576800000|2023-12-14 18:00:00|1996.3|1996|1991.1|1990.8|1996.3|1996|1990.8|1990.5|5194
1702577100000|2023-12-14 18:05:00|1991.3|1991|1993.3|1993|1994.8|1994.5|1991.1|1990.8|3729
1702577400000|2023-12-14 18:10:00|1993.5|1993.2|1996.4|1996.1|1997.2|1996.9|1993.3|1993|2151
1702577700000|2023-12-14 18:15:00|1996.5|1996.2|1996.6|1996.3|1997.4|1997.1|1995.2|1994.9|1704
1702578000000|2023-12-14 18:20:00|1996.5|1996.2|1995.7|1995.4|1998.6|1998.3|1995.4|1995.1|2197
1702578300000|2023-12-14 18:25:00|1995.5|1995.2|1986.6|1986.3|1995.6|1995.3|1986.5|1986.2|4564
1702578600000|2023-12-14 18:30:00|1986.5|1986.2|1990.6|1990.3|1990.8|1990.5|1985.2|1984.9|5535
1702578900000|2023-12-14 18:35:00|1990.5|1990.2|1993|1992.7|1993.1|1992.8|1989.7|1989.4|2149
1702579200000|2023-12-14 18:40:00|1992.9|1992.6|1990.6|1990.3|1993.6|1993.3|1989.6|1989.3|2104
1702579500000|2023-12-14 18:45:00|1990.5|1990.2|1987.7|1987.4|1991.7|1991.4|1987.2|1986.9|2319
1702579800000|2023-12-14 18:50:00|1987.6|1987.3|1979.4|1979.1|1987.6|1987.3|1978|1977.7|7235
1702580100000|2023-12-14 18:55:00|1979.3|1979|1985.1|1984.8|1985.8|1985.5|1979.3|1979|4104
1702580400000|2023-12-14 19:00:00|1985|1984.7|1986.4|1986.1|1989.4|1989.1|1984.9|1984.6|4758
1702580700000|2023-12-14 19:05:00|1986.3|1986|1987|1986.7|1988.6|1988.3|1986.3|1986|2123
1702581000000|2023-12-14 19:10:00|1986.9|1986.6|1988|1987.7|1989.8|1989.5|1986.2|1985.9|2111
1702581300000|2023-12-14 19:15:00|1987.7|1987.4|1990.3|1990|1990.6|1990.3|1987.4|1987.1|2771
1702581600000|2023-12-14 19:20:00|1990.4|1990.1|1990.5|1990.2|1991.2|1990.9|1989.6|1989.3|1944
1702581900000|2023-12-14 19:25:00|1990.6|1990.3|1991.5|1991.2|1991.8|1991.5|1989.8|1989.5|2155
1702582200000|2023-12-14 19:30:00|1991.4|1991.1|1992.4|1992.1|1992.7|1992.4|1989.4|1989.1|1512
1702582500000|2023-12-14 19:35:00|1992.5|1992.2|1991|1990.7|1992.8|1992.5|1990.1|1989.8|2213
1702582800000|2023-12-14 19:40:00|1990.9|1990.6|1993.3|1993|1993.5|1993.2|1990.3|1990|1900
1702583100000|2023-12-14 19:45:00|1993.4|1993.1|1994.3|1994|1994.9|1994.6|1992.4|1992.1|2199
1702583400000|2023-12-14 19:50:00|1994.2|1993.9|1993.5|1993.2|1994.6|1994.3|1993.1|1992.8|1348
1702583700000|2023-12-14 19:55:00|1993.4|1993.1|1996.5|1996.2|1996.7|1996.4|1993.2|1992.9|1725
1702584000000|2023-12-14 20:00:00|1996.7|1996.4|1995.9|1995.6|1997.6|1997.3|1995.8|1995.5|1919
1702584300000|2023-12-14 20:05:00|1995.8|1995.5|1998.2|1997.9|1998.2|1997.9|1995|1994.7|2618
1702584600000|2023-12-14 20:10:00|1998.1|1997.8|2000.1|1999.8|2000.7|2000.4|1998|1997.7|3925
1702584900000|2023-12-14 20:15:00|2000.2|1999.9|2001.5|2001.2|2001.7|2001.4|1998.4|1998.1|2749
1702585200000|2023-12-14 20:20:00|2001.6|2001.3|2004.1|2003.8|2004.2|2003.9|2001.5|2001.2|2636
1702585500000|2023-12-14 20:25:00|2004.2|2003.9|2002.6|2002.3|2005.6|2005.3|2002.5|2002.2|3447
1702585800000|2023-12-14 20:30:00|2002.8|2002.5|2006|2005.7|2007|2006.7|2002.4|2002.1|2415
1702586100000|2023-12-14 20:35:00|2005.9|2005.6|2002.5|2002.2|2006.8|2006.5|2002.2|2001.9|3220
1702586400000|2023-12-14 20:40:00|2002.6|2002.3|1998.6|1998.3|2002.9|2002.6|1998.4|1998.1|3966
1702586700000|2023-12-14 20:45:00|1999.1|1998.8|1998.5|1998.2|2001.9|2001.6|1997.8|1997.5|3979
1702587000000|2023-12-14 20:50:00|1998.9|1998.6|2000.2|1999.9|2001|2000.7|1998.3|1998|4839
1702587300000|2023-12-14 20:55:00|2000|1999.7|2001.1|2000.8|2001.9|2001.6|1999.3|1999|19798
1702587600000|2023-12-14 21:00:00|2001|2000.7|1998.9|1998.6|2001.9|2001.6|1998.9|1998.6|8549
1702587900000|2023-12-14 21:05:00|1999|1998.7|1999.3|1999|1999.7|1999.4|1998.3|1998|2548
1702588200000|2023-12-14 21:10:00|1999.2|1998.9|1999.1|1998.8|1999.6|1999.3|1998.1|1997.8|1666
1702588500000|2023-12-14 21:15:00|1998.9|1998.6|1998.8|1998.5|1999.5|1999.2|1998.6|1998.3|807
1702588800000|2023-12-14 21:20:00|1998.7|1998.4|1998.7|1998.4|1998.9|1998.6|1997.7|1997.4|519
1702589100000|2023-12-14 21:25:00|1998.8|1998.5|1997.3|1997|1998.8|1998.5|1997.1|1996.8|370
1702589400000|2023-12-14 21:30:00|1997.4|1997.1|1996.8|1996.5|1997.4|1997.1|1996.2|1995.9|500
1702589700000|2023-12-14 21:35:00|1996.7|1996.4|1996.3|1996|1997|1996.7|1996|1995.7|498
1702590000000|2023-12-14 21:40:00|1996.4|1996.1|1997|1996.7|1997.1|1996.8|1996.3|1996|238
1702590300000|2023-12-14 21:45:00|1997.1|1996.8|1997.8|1997.5|1997.8|1997.5|1996.8|1996.5|216
1702590600000|2023-12-14 21:50:00|1997.7|1997.4|1997.8|1997.5|1998.1|1997.8|1997.7|1997.4|228
1702590900000|2023-12-14 21:55:00|1997.7|1997.4|1996.8|1996|1998.1|1997.8|1995.9|1995.6|667
1702591200000|2023-12-14 22:00:00|1996.9|1996.1|1996.6|1995.8|1996.9|1996.1|1996.6|1995.8|4
1702591500000|2023-12-14 22:05:00|1996.7|1995.9|1996.9|1996.1|1996.9|1996.1|1996.6|1995.8|0
1702591800000|2023-12-14 22:10:00|1996.7|1995.9|1996.9|1996.1|1996.9|1996.1|1996.6|1995.8|0
1702592100000|2023-12-14 22:15:00|1996.8|1996|1997.1|1996.3|1997.1|1996.3|1996.8|1996|0
1702592400000|2023-12-14 22:20:00|1997|1996.2|1996.8|1996|1997.1|1996.3|1996.6|1995.8|0
1702592700000|2023-12-14 22:25:00|1996.5|1995.7|1996.6|1995.8|1996.6|1995.8|1996.5|1995.7|0
1702593000000|2023-12-14 22:30:00|1996.5|1995.7|1996.5|1995.7|1996.5|1995.7|1996.5|1995.7|0
1702593300000|2023-12-14 22:35:00|1996.4|1995.6|1996.3|1995.5|1996.5|1995.7|1996.3|1995.5|0
1702593600000|2023-12-14 22:40:00|1996.4|1995.6|1996.2|1995.4|1996.4|1995.6|1996.2|1995.4|0
1702593900000|2023-12-14 22:45:00|1996.3|1995.5|1996.1|1995.3|1996.3|1995.5|1996.1|1995.3|0
1702594200000|2023-12-14 22:50:00|1996.4|1995.6|1996.3|1995.5|1996.4|1995.6|1996.1|1995.3|0
1702594500000|2023-12-14 22:55:00|1996.2|1995.4|1996|1995.2|1996.3|1995.5|1995.9|1995.1|0
1702594800000|2023-12-14 23:00:00|1995.8|1995|1994.9|1994.6|1997|1996.7|1994.8|1994.5|401
1702595100000|2023-12-14 23:05:00|1995|1994.7|1993.5|1993.2|1995.3|1995|1993.4|1993.1|363
1702595400000|2023-12-14 23:10:00|1993.6|1993.3|1993.3|1993|1993.6|1993.3|1992.6|1992.3|435
1702595700000|2023-12-14 23:15:00|1993.4|1993.1|1994.8|1994.5|1995|1994.7|1993.4|1993.1|182
1702596000000|2023-12-14 23:20:00|1994.9|1994.6|1995.5|1995.2|1995.7|1995.4|1994.8|1994.5|50
1702596300000|2023-12-14 23:25:00|1995.6|1995.3|1996.3|1996|1996.5|1996.2|1995.6|1995.3|94
1702596600000|2023-12-14 23:30:00|1996.2|1995.9|1996.1|1995.8|1996.7|1996.4|1996|1995.7|148
1702596900000|2023-12-14 23:35:00|1996.4|1996.1|1996.1|1995.8|1996.4|1996.1|1995.8|1995.5|241
1702597200000|2023-12-14 23:40:00|1996.2|1995.9|1996|1995.7|1996.4|1996.1|1995.9|1995.6|121
1702597500000|2023-12-14 23:45:00|1996.1|1995.8|1996.3|1996|1996.7|1996.4|1996.1|1995.8|62
1702597800000|2023-12-14 23:50:00|1996.4|1996.1|1996.2|1995.9|1996.6|1996.3|1996.1|1995.8|87
1702598100000|2023-12-14 23:55:00|1996.3|1996|1996.1|1995.8|1996.3|1996|1996|1995.7|53
1702598400000|2023-12-15 00:00:00|1996.2|1995.9|1997.6|1997.3|1997.6|1997.3|1996.2|1995.9|189
1702598700000|2023-12-15 00:05:00|1997.5|1997.2|1997.2|1996.9|1997.6|1997.3|1996.5|1996.2|140
1702599000000|2023-12-15 00:10:00|1997.3|1997|1998|1997.7|1998.1|1997.8|1996.9|1996.6|119
1702599300000|2023-12-15 00:15:00|1998.1|1997.8|1998.3|1998|1998.7|1998.4|1997.5|1997.2|244
1702599600000|2023-12-15 00:20:00|1998.2|1997.9|1997.6|1997.3|1998.2|1997.9|1997.1|1996.8|104
1702599900000|2023-12-15 00:25:00|1997.7|1997.4|1996.9|1996.6|1997.8|1997.5|1996.9|1996.6|61
1702600200000|2023-12-15 00:30:00|1997|1996.7|1996.7|1996.4|1997.4|1997.1|1996.6|1996.3|74
1702600500000|2023-12-15 00:35:00|1996.8|1996.5|1996.7|1996.4|1996.9|1996.6|1996.5|1996.2|152
1702600800000|2023-12-15 00:40:00|1996.8|1996.5|1996.6|1996.3|1997|1996.7|1996.5|1996.2|145
1702601100000|2023-12-15 00:45:00|1996.7|1996.4|1996.1|1995.8|1996.7|1996.4|1996|1995.7|128
1702601400000|2023-12-15 00:50:00|1996.2|1995.9|1995.5|1995.2|1996.2|1995.9|1995.2|1994.9|177
1702601700000|2023-12-15 00:55:00|1995.6|1995.3|1995.2|1994.9|1995.8|1995.5|1994.8|1994.5|246
1702602000000|2023-12-15 01:00:00|1995.3|1995|1995.5|1995.2|1996|1995.7|1995.1|1994.8|224
1702602300000|2023-12-15 01:05:00|1995.4|1995.1|1993.3|1993|1995.7|1995.4|1992.9|1992.6|341
1702602600000|2023-12-15 01:10:00|1993.2|1992.9|1994.6|1994.3|1994.6|1994.3|1992.2|1991.9|656
1702602900000|2023-12-15 01:15:00|1994.5|1994.2|1995.9|1995.6|1996.7|1996.4|1994.4|1994.1|178
1702603200000|2023-12-15 01:20:00|1996|1995.7|1996.9|1996.6|1997.1|1996.8|1995.9|1995.6|106
1702603500000|2023-12-15 01:25:00|1996.8|1996.5|1996.8|1996.5|1997|1996.7|1996.4|1996.1|60
1702603800000|2023-12-15 01:30:00|1996.9|1996.6|1997.2|1996.9|1998.6|1998.3|1996.9|1996.6|229
1702604100000|2023-12-15 01:35:00|1997.3|1997|1998|1997.7|1998|1997.7|1997|1996.7|133
1702604400000|2023-12-15 01:40:00|1997.9|1997.6|1997.6|1997.3|1998.3|1998|1997.5|1997.2|107
1702604700000|2023-12-15 01:45:00|1997.5|1997.2|1998.4|1998.1|1998.6|1998.3|1997.5|1997.2|90
1702605000000|2023-12-15 01:50:00|1998.5|1998.2|1998|1997.7|1998.8|1998.5|1997.8|1997.5|201
1702605300000|2023-12-15 01:55:00|1997.8|1997.5|1998.4|1998.1|1998.6|1998.3|1997.7|1997.4|93
1702605600000|2023-12-15 02:00:00|1998.3|1998|1998.8|1998.5|1999|1998.7|1998.3|1998|208
1702605900000|2023-12-15 02:05:00|1998.9|1998.6|1999.4|1999.1|1999.9|1999.6|1998.8|1998.5|163
1702606200000|2023-12-15 02:10:00|1999.5|1999.2|2000.9|2000.6|2001|2000.7|1999.4|1999.1|218
1702606500000|2023-12-15 02:15:00|2000.8|2000.5|2002|2001.7|2002.1|2001.8|2000.6|2000.3|147
1702606800000|2023-12-15 02:20:00|2002.1|2001.8|2002.8|2002.5|2003|2002.7|2001.8|2001.5|236
1702607100000|2023-12-15 02:25:00|2002.7|2002.4|2003.4|2003.1|2003.8|2003.5|2002.6|2002.3|200
1702607400000|2023-12-15 02:30:00|2003.5|2003.2|2002.5|2002.2|2004.2|2003.9|2002.3|2002|317
1702607700000|2023-12-15 02:35:00|2002.6|2002.3|2002.1|2001.8|2002.7|2002.4|2002.1|2001.8|153
1702608000000|2023-12-15 02:40:00|2002.2|2001.9|2002.1|2001.8|2002.7|2002.4|2002|2001.7|162
1702608300000|2023-12-15 02:45:00|2002.2|2001.9|2002.7|2002.4|2002.7|2002.4|2002.1|2001.8|77
1702608600000|2023-12-15 02:50:00|2002.6|2002.3|2002.6|2002.3|2002.7|2002.4|2002.2|2001.9|44
1702608900000|2023-12-15 02:55:00|2002.5|2002.2|2003.3|2003|2003.4|2003.1|2002.5|2002.2|87
1702609200000|2023-12-15 03:00:00|2003.2|2002.9|2003|2002.7|2003.3|2003|2002.5|2002.2|65
1702609500000|2023-12-15 03:05:00|2003.1|2002.8|2003|2002.7|2003.4|2003.1|2002.9|2002.6|99
1702609800000|2023-12-15 03:10:00|2002.9|2002.6|2002.6|2002.3|2003.1|2002.8|2002.2|2001.9|88
1702610100000|2023-12-15 03:15:00|2002.7|2002.4|2002.4|2002.1|2002.8|2002.5|2002.2|2001.9|84
1702610400000|2023-12-15 03:20:00|2002.3|2002|2002.3|2002|2002.7|2002.4|2002.1|2001.8|69
1702610700000|2023-12-15 03:25:00|2002.4|2002.1|2002.3|2002|2002.7|2002.4|2002.2|2001.9|58
1702611000000|2023-12-15 03:30:00|2002.4|2002.1|2002.5|2002.2|2002.6|2002.3|2002.2|2001.9|75
1702611300000|2023-12-15 03:35:00|2002.6|2002.3|2002.5|2002.2|2002.8|2002.5|2002.5|2002.2|57
1702611600000|2023-12-15 03:40:00|2002.6|2002.3|2003|2002.7|2003.2|2002.9|2002.6|2002.3|73
1702611900000|2023-12-15 03:45:00|2002.9|2002.6|2003.4|2003.1|2003.5|2003.2|2002.9|2002.6|113
1702612200000|2023-12-15 03:50:00|2003.5|2003.2|2003.7|2003.4|2004.1|2003.8|2003.5|2003.2|156
1702612500000|2023-12-15 03:55:00|2003.6|2003.3|2004.5|2004.2|2005|2004.7|2003.5|2003.2|216
1702612800000|2023-12-15 04:00:00|2004.4|2004.1|2004|2003.7|2004.5|2004.2|2003.5|2003.2|151
1702613100000|2023-12-15 04:05:00|2003.9|2003.6|2004.4|2004.1|2004.7|2004.4|2003.8|2003.5|93
1702613400000|2023-12-15 04:10:00|2004.5|2004.2|2004.7|2004.4|2004.9|2004.6|2004.4|2004.1|56
1702613700000|2023-12-15 04:15:00|2004.6|2004.3|2004.7|2004.4|2004.7|2004.4|2004.5|2004.2|44
1702614000000|2023-12-15 04:20:00|2004.6|2004.3|2004.2|2003.9|2004.7|2004.4|2004.1|2003.8|49
1702614300000|2023-12-15 04:25:00|2004.4|2004.1|2004.6|2004.3|2004.7|2004.4|2004.2|2003.9|48
1702614600000|2023-12-15 04:30:00|2004.5|2004.2|2004.5|2004.2|2004.7|2004.4|2004.4|2004.1|49
1702614900000|2023-12-15 04:35:00|2004.6|2004.3|2004.6|2004.3|2004.9|2004.6|2004.4|2004.1|31
1702615200000|2023-12-15 04:40:00|2004.5|2004.2|2004.5|2004.2|2004.9|2004.6|2004.3|2004|51
1702615500000|2023-12-15 04:45:00|2004.6|2004.3|2003.9|2003.6|2004.7|2004.4|2003.6|2003.3|60
1702615800000|2023-12-15 04:50:00|2004|2003.7|2004|2003.7|2004.1|2003.8|2003.6|2003.3|41
1702616100000|2023-12-15 04:55:00|2003.9|2003.6|2004.3|2004|2004.3|2004|2003.7|2003.4|45
1702616400000|2023-12-15 05:00:00|2004.2|2003.9|2003.7|2003.4|2004.2|2003.9|2003.2|2002.9|57
1702616700000|2023-12-15 05:05:00|2003.6|2003.3|2003.9|2003.6|2004|2003.7|2003.3|2003|43
1702617000000|2023-12-15 05:10:00|2003.8|2003.5|2003.5|2003.2|2003.8|2003.5|2003.1|2002.8|30
1702617300000|2023-12-15 05:15:00|2003.4|2003.1|2003.3|2003|2003.7|2003.4|2003.2|2002.9|20
1702617600000|2023-12-15 05:20:00|2003.4|2003.1|2002.8|2002.5|2003.4|2003.1|2002.3|2002|76
1702617900000|2023-12-15 05:25:00|2002.7|2002.4|2003.2|2002.9|2003.3|2003|2002.5|2002.2|45
1702618200000|2023-12-15 05:30:00|2003.1|2002.8|2001.9|2001.6|2003.1|2002.8|2001.7|2001.4|161
1702618500000|2023-12-15 05:35:00|2001.8|2001.5|2001.3|2001|2001.9|2001.6|2001|2000.7|171
1702618800000|2023-12-15 05:40:00|2001.4|2001.1|2001.3|2001|2001.5|2001.2|2001.1|2000.8|103
1702619100000|2023-12-15 05:45:00|2001.2|2000.9|2001.6|2001.3|2001.8|2001.5|2001.2|2000.9|80
1702619400000|2023-12-15 05:50:00|2001.5|2001.2|2002.2|2001.9|2002.3|2002|2001.4|2001.1|68
1702619700000|2023-12-15 05:55:00|2002.3|2002|2002.5|2002.2|2002.9|2002.6|2002.1|2001.8|48
1702620000000|2023-12-15 06:00:00|2002.4|2002.1|2001.7|2001.4|2002.5|2002.2|2001.6|2001.3|82
1702620300000|2023-12-15 06:05:00|2001.8|2001.5|2002.4|2002.1|2002.6|2002.3|2001.8|2001.5|107
1702620600000|2023-12-15 06:10:00|2002.3|2002|2001.9|2001.6|2002.4|2002.1|2001.8|2001.5|91
1702620900000|2023-12-15 06:15:00|2001.8|2001.5|2001.7|2001.4|2002.1|2001.8|2001.7|2001.4|66
1702621200000|2023-12-15 06:20:00|2001.8|2001.5|2001.4|2001.1|2001.8|2001.5|2001.1|2000.8|104
1702621500000|2023-12-15 06:25:00|2001.3|2001|2000.9|2000.6|2001.4|2001.1|2000.8|2000.5|94
1702621800000|2023-12-15 06:30:00|2001|2000.7|2001.7|2001.4|2001.9|2001.6|2000.7|2000.4|131
1702622100000|2023-12-15 06:35:00|2001.8|2001.5|2001.8|2001.5|2002.2|2001.9|2001.6|2001.3|68
1702622400000|2023-12-15 06:40:00|2001.9|2001.6|2002|2001.7|2002.1|2001.8|2001.9|2001.6|66
1702622700000|2023-12-15 06:45:00|2001.9|2001.6|2001.9|2001.6|2002.2|2001.9|2001.5|2001.2|99
1702623000000|2023-12-15 06:50:00|2002|2001.7|2002.3|2002|2002.4|2002.1|2001.9|2001.6|81
1702623300000|2023-12-15 06:55:00|2002.2|2001.9|2002.1|2001.8|2002.5|2002.2|2001.7|2001.4|90
1702623600000|2023-12-15 07:00:00|2002.2|2001.9|2002.9|2002.6|2003.2|2002.9|2002.1|2001.8|111
1702623900000|2023-12-15 07:05:00|2003|2002.7|2004.4|2004.1|2004.5|2004.2|2002.9|2002.6|134
1702624200000|2023-12-15 07:10:00|2004.3|2004|2005|2004.7|2005.2|2004.9|2004.3|2004|197
1702624500000|2023-12-15 07:15:00|2005.2|2004.9|2005.9|2005.6|2006.4|2006.1|2005.2|2004.9|189
1702624800000|2023-12-15 07:20:00|2006|2005.7|2006|2005.7|2006.7|2006.4|2005.7|2005.4|242
1702625100000|2023-12-15 07:25:00|2005.9|2005.6|2007.3|2007|2007.4|2007.1|2005.9|2005.6|259
1702625400000|2023-12-15 07:30:00|2007.2|2006.9|2008.3|2008|2008.3|2008|2007.1|2006.8|299
1702625700000|2023-12-15 07:35:00|2008.4|2008.1|2007.7|2007.4|2008.4|2008.1|2007.7|2007.4|97
1702626000000|2023-12-15 07:40:00|2007.6|2007.3|2009.1|2008.8|2009.3|2009|2007.6|2007.3|314
1702626300000|2023-12-15 07:45:00|2009.2|2008.9|2008.9|2008.6|2009.5|2009.2|2008.4|2008.1|440
1702626600000|2023-12-15 07:50:00|2008.8|2008.5|2009.6|2009.3|2009.8|2009.5|2008.6|2008.3|290
1702626900000|2023-12-15 07:55:00|2009.7|2009.4|2009.4|2009.1|2010.1|2009.8|2009.4|2009.1|190
1702627200000|2023-12-15 08:00:00|2009.6|2009.3|2010.3|2010|2011.1|2010.8|2009.4|2009.1|544
1702627500000|2023-12-15 08:05:00|2010.2|2009.9|2010|2009.7|2010.7|2010.4|2009.3|2009|286
1702627800000|2023-12-15 08:10:00|2009.8|2009.5|2009.5|2009.2|2010.4|2010.1|2009.5|2009.2|192
1702628100000|2023-12-15 08:15:00|2009.2|2008.9|2009.8|2009.5|2010.4|2010.1|2009|2008.7|348
1702628400000|2023-12-15 08:20:00|2009.9|2009.6|2008.8|2008.5|2009.9|2009.6|2008.4|2008.1|178
1702628700000|2023-12-15 08:25:00|2008.7|2008.4|2009.8|2009.5|2010|2009.7|2008.5|2008.2|268
1702629000000|2023-12-15 08:30:00|2009.7|2009.4|2010.4|2010.1|2011.4|2011.1|2009.7|2009.4|386
1702629300000|2023-12-15 08:35:00|2010.3|2010|2009.9|2009.6|2010.4|2010.1|2009.1|2008.8|226
1702629600000|2023-12-15 08:40:00|2010|2009.7|2011.9|2011.6|2012.5|2012.2|2010|2009.7|249
1702629900000|2023-12-15 08:45:00|2011.8|2011.5|2011.6|2011.3|2012.1|2011.8|2011.2|2010.9|113
1702630200000|2023-12-15 08:50:00|2011.7|2011.4|2013.6|2013.3|2013.6|2013.3|2011.5|2011.2|239
1702630500000|2023-12-15 08:55:00|2013.5|2013.2|2014.4|2014.1|2014.5|2014.2|2013.5|2013.2|273
1702630800000|2023-12-15 09:00:00|2014.2|2013.9|2014.1|2013.8|2016.4|2016.1|2013.5|2013.2|947
1702631100000|2023-12-15 09:05:00|2014|2013.7|2014|2013.7|2015|2014.7|2012.9|2012.6|373
1702631400000|2023-12-15 09:10:00|2013.7|2013.4|2016.1|2015.8|2016.2|2015.9|2013.4|2013.1|441
1702631700000|2023-12-15 09:15:00|2016.2|2015.9|2016.8|2016.5|2016.8|2016.5|2015.9|2015.6|323
1702632000000|2023-12-15 09:20:00|2016.7|2016.4|2018.2|2017.9|2018.4|2018.1|2016.5|2016.2|770
1702632300000|2023-12-15 09:25:00|2018.1|2017.8|2018.8|2018.5|2019.2|2018.9|2017.9|2017.6|400
1702632600000|2023-12-15 09:30:00|2018.6|2018.3|2019.3|2019|2020|2019.7|2018.2|2017.9|622
1702632900000|2023-12-15 09:35:00|2019.2|2018.9|2020.2|2019.9|2020.4|2020.1|2018.9|2018.6|524
1702633200000|2023-12-15 09:40:00|2020.3|2020|2021.1|2020.8|2021.1|2020.8|2019.8|2019.5|598
1702633500000|2023-12-15 09:45:00|2021|2020.7|2022.1|2021.8|2022.1|2021.8|2020.6|2020.3|508
1702633800000|2023-12-15 09:50:00|2021.9|2021.6|2021.2|2020.9|2022.1|2021.8|2020.5|2020.2|556
1702634100000|2023-12-15 09:55:00|2021.1|2020.8|2018.4|2018.1|2021.1|2020.8|2018.1|2017.8|1085
1702634400000|2023-12-15 10:00:00|2018.3|2018|2017.7|2017.4|2019|2018.7|2017.4|2017.1|526
1702634700000|2023-12-15 10:05:00|2017.8|2017.5|2017.7|2017.4|2018.5|2018.2|2017.4|2017.1|403
1702635000000|2023-12-15 10:10:00|2017.8|2017.5|2022|2021.7|2022|2021.7|2017.7|2017.4|626
1702635300000|2023-12-15 10:15:00|2022.1|2021.8|2022.1|2021.8|2022.5|2022.2|2021|2020.7|954
1702635600000|2023-12-15 10:20:00|2022.3|2022|2021.7|2021.4|2023.5|2023.2|2021.6|2021.3|494
1702635900000|2023-12-15 10:25:00|2021.6|2021.3|2023|2022.7|2023|2022.7|2020.9|2020.6|304
1702636200000|2023-12-15 10:30:00|2023.1|2022.8|2020.6|2020.3|2024|2023.7|2020.4|2020.1|644
1702636500000|2023-12-15 10:35:00|2020.8|2020.5|2022|2021.7|2022.7|2022.4|2020.5|2020.2|352
1702636800000|2023-12-15 10:40:00|2021.9|2021.6|2021.1|2020.8|2022.2|2021.9|2020.5|2020.2|529
1702637100000|2023-12-15 10:45:00|2021.2|2020.9|2020.7|2020.4|2021.2|2020.9|2019.3|2019|421
1702637400000|2023-12-15 10:50:00|2020.6|2020.3|2019.3|2019|2020.7|2020.4|2018.6|2018.3|658
1702637700000|2023-12-15 10:55:00|2019.5|2019.2|2019.6|2019.3|2020|2019.7|2019.2|2018.9|484
1702638000000|2023-12-15 11:00:00|2019.5|2019.2|2021.5|2021.2|2021.6|2021.3|2018.5|2018.2|562
1702638300000|2023-12-15 11:05:00|2021.7|2021.4|2020.7|2020.4|2023|2022.7|2020.6|2020.3|512
1702638600000|2023-12-15 11:10:00|2020.6|2020.3|2020.8|2020.5|2021.4|2021.1|2020.1|2019.8|223
1702638900000|2023-12-15 11:15:00|2020.7|2020.4|2019.8|2019.5|2020.9|2020.6|2019|2018.7|389
1702639200000|2023-12-15 11:20:00|2019.9|2019.6|2018.7|2018.4|2020.2|2019.9|2018.3|2018|288
1702639500000|2023-12-15 11:25:00|2018.5|2018.2|2018.9|2018.6|2019.5|2019.2|2018.3|2018|289
1702639800000|2023-12-15 11:30:00|2019|2018.7|2018.7|2018.4|2019.7|2019.4|2018.4|2018.1|263
1702640100000|2023-12-15 11:35:00|2018.6|2018.3|2019.1|2018.8|2019.1|2018.8|2017.9|2017.6|324
1702640400000|2023-12-15 11:40:00|2019.2|2018.9|2018.4|2018.1|2019.4|2019.1|2017.9|2017.6|320
1702640700000|2023-12-15 11:45:00|2018.5|2018.2|2018.2|2017.9|2018.8|2018.5|2018.2|2017.9|232
1702641000000|2023-12-15 11:50:00|2018.1|2017.8|2018.5|2018.2|2019|2018.7|2017.6|2017.3|434
1702641300000|2023-12-15 11:55:00|2018.4|2018.1|2017.9|2017.6|2019.2|2018.9|2017.4|2017.1|451
1702641600000|2023-12-15 12:00:00|2017.8|2017.5|2019|2018.7|2020.4|2020.1|2017.5|2017.2|664
1702641900000|2023-12-15 12:05:00|2018.9|2018.6|2017.1|2016.8|2019.9|2019.6|2016.8|2016.5|809
1702642200000|2023-12-15 12:10:00|2017|2016.7|2016.2|2015.9|2018.2|2017.9|2015.9|2015.6|850
1702642500000|2023-12-15 12:15:00|2016.1|2015.8|2016.6|2016.3|2017.3|2017|2015.6|2015.3|505
1702642800000|2023-12-15 12:20:00|2016.5|2016.2|2016.4|2016.1|2016.6|2016.3|2015.7|2015.4|340
1702643100000|2023-12-15 12:25:00|2016.3|2016|2017.9|2017.6|2017.9|2017.6|2016.3|2016|367
1702643400000|2023-12-15 12:30:00|2018.2|2017.9|2017.7|2017.4|2018.5|2018.2|2017.3|2017|353
1702643700000|2023-12-15 12:35:00|2017.6|2017.3|2018.2|2017.9|2018.7|2018.4|2017.6|2017.3|373
1702644000000|2023-12-15 12:40:00|2018.1|2017.8|2016.9|2016.6|2018.2|2017.9|2016.7|2016.4|366
1702644300000|2023-12-15 12:45:00|2016.8|2016.5|2016.7|2016.4|2018.2|2017.9|2016.1|2015.8|496
1702644600000|2023-12-15 12:50:00|2016.8|2016.5|2015|2014.7|2017|2016.7|2014.1|2013.8|801
1702644900000|2023-12-15 12:55:00|2014.9|2014.6|2013.7|2013.4|2015.2|2014.9|2012.5|2012.2|962
1702645200000|2023-12-15 13:00:00|2013.9|2013.6|2011.2|2010.9|2014.9|2014.6|2011.2|2010.9|1142
1702645500000|2023-12-15 13:05:00|2011.3|2011|2011.8|2011.5|2012.5|2012.2|2011|2010.7|749
1702645800000|2023-12-15 13:10:00|2011.6|2011.3|2010.6|2010.3|2011.9|2011.6|2010|2009.7|795
1702646100000|2023-12-15 13:15:00|2010.5|2010.2|2010.6|2010.3|2011.2|2010.9|2009.6|2009.3|1036
1702646400000|2023-12-15 13:20:00|2011.1|2010.8|2009.2|2008.9|2011.2|2010.9|2008.8|2008.5|1136
1702646700000|2023-12-15 13:25:00|2009.1|2008.8|2009.2|2008.9|2010.3|2010|2008.2|2007.9|841
1702647000000|2023-12-15 13:30:00|2011.1|2010.8|2001.1|2000.8|2011.4|2011.1|2001|2000.7|3086
1702647300000|2023-12-15 13:35:00|2001|2000.7|1990.1|1989.8|2001.4|2001.1|1989.4|1989.1|7720
1702647600000|2023-12-15 13:40:00|1989.7|1989.4|1991.5|1991.2|1994.9|1994.6|1982.7|1982.4|6774
1702647900000|2023-12-15 13:45:00|1991.6|1991.3|1995.4|1995.1|1996.1|1995.8|1989.6|1989.3|4555
1702648200000|2023-12-15 13:50:00|1995.7|1995.4|1999.8|1999.5|2000.6|2000.3|1995.4|1995.1|2940
1702648500000|2023-12-15 13:55:00|1999.9|1999.6|2002.8|2002.5|2004.3|2004|1998.4|1998.1|3524
1702648800000|2023-12-15 14:00:00|2003.1|2002.8|2003.5|2003.2|2006.5|2006.2|2002.7|2002.4|4206
1702649100000|2023-12-15 14:05:00|2003.4|2003.1|2006.4|2006.1|2006.8|2006.5|2002.4|2002.1|2310
1702649400000|2023-12-15 14:10:00|2006.2|2005.9|2007.4|2007.1|2008.9|2008.6|2005.4|2005.1|1536
1702649700000|2023-12-15 14:15:00|2007.3|2007|2006.2|2005.9|2008.8|2008.5|2004.7|2004.4|2568
1702650000000|2023-12-15 14:20:00|2005.9|2005.6|2005.9|2005.6|2008.6|2008.3|2005.3|2005|1970
1702650300000|2023-12-15 14:25:00|2005.8|2005.5|2004|2003.7|2007.2|2006.9|2002.8|2002.5|5449
1702650600000|2023-12-15 14:30:00|2003.6|2003.3|2001.3|2001|2007.7|2007.4|2000.4|2000.1|19370
1702650900000|2023-12-15 14:35:00|2000.7|2000.4|1996.8|1996.5|2002.6|2002.3|1996.1|1995.8|8848
1702651200000|2023-12-15 14:40:00|1996.7|1996.4|1994.9|1994.6|2003.5|2003.2|1994.9|1994.6|6715
1702651500000|2023-12-15 14:45:00|1995.6|1995.3|1994.1|1993.8|1998|1997.7|1990.9|1990.6|8885
1702651800000|2023-12-15 14:50:00|1994.2|1993.9|1997.9|1997.6|1998.1|1997.8|1988.8|1988.5|7074
1702652100000|2023-12-15 14:55:00|1997.8|1997.5|1995.8|1995.5|1999.6|1999.3|1993.4|1993.1|4447
1702652400000|2023-12-15 15:00:00|1995.9|1995.6|1996.1|1995.8|2002.1|2001.8|1995.4|1995.1|5969
1702652700000|2023-12-15 15:05:00|1996.2|1995.9|1998.3|1998|1999.2|1998.9|1994.3|1994|5518
1702653000000|2023-12-15 15:10:00|1998.1|1997.8|1998.6|1998.3|2001.1|2000.8|1994.9|1994.6|3635
1702653300000|2023-12-15 15:15:00|1998.5|1998.2|1993.8|1993.5|1998.7|1998.4|1993.2|1992.9|4068
1702653600000|2023-12-15 15:20:00|1994.1|1993.8|1992.9|1992.6|1996.6|1996.3|1992.9|1992.6|2572
1702653900000|2023-12-15 15:25:00|1993.2|1992.9|1998.1|1997.8|1999.4|1999.1|1993.1|1992.8|2316
1702654200000|2023-12-15 15:30:00|1998.2|1997.9|1999|1998.7|1999.6|1999.3|1995.9|1995.6|2256
1702654500000|2023-12-15 15:35:00|1999.1|1998.8|1997.8|1997.5|2000.1|1999.8|1995.4|1995.1|2473
1702654800000|2023-12-15 15:40:00|1998|1997.7|1998.5|1998.2|2000.8|2000.5|1998|1997.7|2319
1702655100000|2023-12-15 15:45:00|1998.4|1998.1|1999.9|1999.6|2000.4|2000.1|1997.8|1997.5|1713
1702655400000|2023-12-15 15:50:00|1999.8|1999.5|2005.3|2005|2005.3|2005|1999.3|1999|2948
1702655700000|2023-12-15 15:55:00|2005.5|2005.2|2006.2|2005.9|2009.6|2009.3|2004.2|2003.9|5788
1702656000000|2023-12-15 16:00:00|2006.3|2006|2005|2004.7|2008.6|2008.3|2004.7|2004.4|1965
1702656300000|2023-12-15 16:05:00|2005.1|2004.8|1999.8|1999.5|2005.1|2004.8|1999|1998.7|2284
1702656600000|2023-12-15 16:10:00|1999.9|1999.6|1998.6|1998.3|2000.8|2000.5|1997|1996.7|2910
1702656900000|2023-12-15 16:15:00|1998.5|1998.2|1995.2|1994.9|1999|1998.7|1995|1994.7|2397
1702657200000|2023-12-15 16:20:00|1995.3|1995|1995.8|1995.5|1996.1|1995.8|1993.1|1992.8|2498
1702657500000|2023-12-15 16:25:00|1995.7|1995.4|1994.9|1994.6|1996.9|1996.6|1994.4|1994.1|1609
1702657800000|2023-12-15 16:30:00|1995|1994.7|1993.8|1993.5|1996.5|1996.2|1993|1992.7|3241
1702658100000|2023-12-15 16:35:00|1993.7|1993.4|1992.2|1991.9|1995.5|1995.2|1991.9|1991.6|2104
1702658400000|2023-12-15 16:40:00|1992.3|1992|1991.7|1991.4|1992.4|1992.1|1989.8|1989.5|1789
1702658700000|2023-12-15 16:45:00|1991.6|1991.3|1990.6|1990.3|1992.4|1992.1|1989.7|1989.4|1340
1702659000000|2023-12-15 16:50:00|1990.8|1990.5|1992.8|1992.5|1992.8|1992.5|1990.7|1990.4|1336
1702659300000|2023-12-15 16:55:00|1992.6|1992.3|1994.8|1994.5|1995|1994.7|1992.2|1991.9|1306
1702659600000|2023-12-15 17:00:00|1995.2|1994.9|1993.6|1993.3|1995.9|1995.6|1992.8|1992.5|1317
1702659900000|2023-12-15 17:05:00|1994|1993.7|1995.9|1995.6|1996.6|1996.3|1993.6|1993.3|1640
1702660200000|2023-12-15 17:10:00|1996.1|1995.8|1994.6|1994.3|1996.9|1996.6|1994|1993.7|925
1702660500000|2023-12-15 17:15:00|1994.7|1994.4|1993.4|1993.1|1995.4|1995.1|1992.5|1992.2|861
1702660800000|2023-12-15 17:20:00|1993.3|1993|1995.4|1995.1|1995.5|1995.2|1993.3|1993|858
1702661100000|2023-12-15 17:25:00|1995.5|1995.2|1995.2|1994.9|1997.1|1996.8|1994.1|1993.8|1302
1702661400000|2023-12-15 17:30:00|1995.3|1995|1994.3|1994|1995.9|1995.6|1992.3|1992|3301
1702661700000|2023-12-15 17:35:00|1994.2|1993.9|1991.1|1990.8|1994.2|1993.9|1989.5|1989.2|2918
1702662000000|2023-12-15 17:40:00|1991|1990.7|1989.4|1989.1|1991.1|1990.8|1989.3|1989|840
1702662300000|2023-12-15 17:45:00|1989.5|1989.2|1988.1|1987.8|1989.5|1989.2|1984.8|1984.5|5697
1702662600000|2023-12-15 17:50:00|1987.8|1987.5|1986.8|1986.5|1988.5|1988.2|1985.8|1985.5|1399
1702662900000|2023-12-15 17:55:00|1986.7|1986.4|1985.4|1985.1|1988.4|1988.1|1984.9|1984.6|3061
1702663200000|2023-12-15 18:00:00|1985.3|1985|1983.9|1983.6|1985.3|1985|1983.2|1982.9|2612
1702663500000|2023-12-15 18:05:00|1984|1983.7|1981|1980.7|1984.9|1984.6|1980.4|1980.1|6103
1702663800000|2023-12-15 18:10:00|1981.1|1980.8|1982.2|1981.9|1982.4|1982.1|1980.3|1980|1307
1702664100000|2023-12-15 18:15:00|1982.1|1981.8|1980.1|1979.8|1982.7|1982.4|1979.9|1979.6|1554
1702664400000|2023-12-15 18:20:00|1980|1979.7|1982.9|1982.6|1983.6|1983.3|1979.9|1979.6|1244
1702664700000|2023-12-15 18:25:00|1983.1|1982.8|1985.3|1985|1985.6|1985.3|1982.5|1982.2|1754
1702665000000|2023-12-15 18:30:00|1985.2|1984.9|1983.9|1983.6|1985.8|1985.5|1981.3|1981|3184
1702665300000|2023-12-15 18:35:00|1983.6|1983.3|1979.1|1978.8|1983.9|1983.6|1977.5|1977.2|5318
1702665600000|2023-12-15 18:40:00|1979|1978.7|1974.4|1974.1|1980|1979.7|1974.2|1973.9|4519
1702665900000|2023-12-15 18:45:00|1974.6|1974.3|1976.7|1976.4|1976.9|1976.6|1973.6|1973.3|2454
1702666200000|2023-12-15 18:50:00|1976.6|1976.3|1976.7|1976.4|1978.4|1978.1|1975.6|1975.3|1850
1702666500000|2023-12-15 18:55:00|1976.8|1976.5|1974.8|1974.5|1978.3|1978|1974.5|1974.2|1864
1702666800000|2023-12-15 19:00:00|1974.7|1974.4|1976.4|1976.1|1977|1976.7|1973.9|1973.6|2211
1702667100000|2023-12-15 19:05:00|1976.1|1975.8|1975.2|1974.9|1976.1|1975.8|1972.8|1972.5|2820
1702667400000|2023-12-15 19:10:00|1975.1|1974.8|1977.8|1977.5|1978.1|1977.8|1973.6|1973.3|1420
1702667700000|2023-12-15 19:15:00|1977.7|1977.4|1979.6|1979.3|1980.8|1980.5|1977.7|1977.4|1712
1702668000000|2023-12-15 19:20:00|1979.8|1979.5|1978.5|1978.2|1980.8|1980.5|1978.1|1977.8|775
1702668300000|2023-12-15 19:25:00|1978.4|1978.1|1978|1977.7|1979.7|1979.4|1977.9|1977.6|1063
1702668600000|2023-12-15 19:30:00|1978.2|1977.9|1979.3|1979|1980|1979.7|1977.7|1977.4|1068
1702668900000|2023-12-15 19:35:00|1979.1|1978.8|1980|1979.7|1981.6|1981.3|1978.9|1978.6|1794
1702669200000|2023-12-15 19:40:00|1980.2|1979.9|1979.3|1979|1981.3|1981|1979|1978.7|1496
1702669500000|2023-12-15 19:45:00|1979.4|1979.1|1980.1|1979.8|1981.8|1981.5|1979.3|1979|1194
1702669800000|2023-12-15 19:50:00|1980.2|1979.9|1980.9|1980.6|1981.5|1981.2|1980.2|1979.9|668
1702670100000|2023-12-15 19:55:00|1981|1980.7|1981.4|1981.1|1981.4|1981.1|1979|1978.7|1561
1702670400000|2023-12-15 20:00:00|1981.2|1980.9|1984|1983.7|1984.6|1984.3|1980.4|1980.1|2466
1702670700000|2023-12-15 20:05:00|1983.9|1983.6|1983|1982.7|1984|1983.7|1982.1|1981.8|815
1702671000000|2023-12-15 20:10:00|1983.1|1982.8|1983.5|1983.2|1984.5|1984.2|1982.9|1982.6|898
1702671300000|2023-12-15 20:15:00|1983.4|1983.1|1984.5|1984.2|1985|1984.7|1983.3|1983|1221
1702671600000|2023-12-15 20:20:00|1984.4|1984.1|1985.4|1985.1|1986.7|1986.4|1984.3|1984|1735
1702671900000|2023-12-15 20:25:00|1985.5|1985.2|1987.5|1987.2|1988.8|1988.5|1985.4|1985.1|1717
1702672200000|2023-12-15 20:30:00|1987.6|1987.3|1986.9|1986.6|1989.7|1989.4|1986.7|1986.4|1650
1702672500000|2023-12-15 20:35:00|1987|1986.7|1986.4|1986.1|1987|1986.7|1984.4|1984.1|1952
1702672800000|2023-12-15 20:40:00|1986.3|1986|1984.6|1984.3|1986.3|1986|1984.5|1984.2|1454
1702673100000|2023-12-15 20:45:00|1984.7|1984.4|1985.4|1985.1|1986.2|1985.9|1983.5|1983.2|3035
1702673400000|2023-12-15 20:50:00|1986.1|1985.8|1988.4|1988.1|1989.8|1989.5|1985.7|1985.4|4758
1702673700000|2023-12-15 20:55:00|1988.8|1988.5|1982.3|1982|1989.7|1989.4|1982.3|1982|22388
1702674000000|2023-12-15 21:00:00|1982.5|1982.2|1984.8|1984.5|1985.5|1985.2|1982.5|1982.2|6671
1702674300000|2023-12-15 21:05:00|1984.9|1984.6|1985.9|1985.6|1985.9|1985.6|1983.9|1983.6|2181
1702674600000|2023-12-15 21:10:00|1986|1985.7|1986.6|1986.3|1987.5|1987.2|1985.7|1985.4|1672
1702674900000|2023-12-15 21:15:00|1986.7|1986.4|1986.6|1986.3|1987|1986.7|1985.3|1985|633
1702675200000|2023-12-15 21:20:00|1986.4|1986.1|1986.4|1986.1|1986.5|1986.2|1985.7|1985.4|796
1702675500000|2023-12-15 21:25:00|1986.5|1986.2|1986.7|1986.4|1987.1|1986.8|1986.4|1986.1|522
1702675800000|2023-12-15 21:30:00|1986.6|1986.3|1986.7|1986.4|1986.9|1986.6|1986.5|1986.2|222
1702676100000|2023-12-15 21:35:00|1986.6|1986.3|1986.7|1986.4|1986.8|1986.5|1986.1|1985.8|324
1702676400000|2023-12-15 21:40:00|1986.8|1986.5|1987.2|1986.9|1987.3|1987|1986.2|1985.9|316
1702676700000|2023-12-15 21:45:00|1987.1|1986.8|1987.7|1987.4|1987.8|1987.5|1986.7|1986.4|430
1702677000000|2023-12-15 21:50:00|1987.6|1987.3|1988.4|1988.1|1988.5|1988.2|1987.6|1987.3|468
1702677300000|2023-12-15 21:55:00|1988.3|1988|1987.9|1987.1|1988.3|1988|1987.3|1987|345
1702854000000|2023-12-17 23:00:00|1988.5|1988.2|1990.5|1990.2|1991.4|1991.1|1988.4|1988.1|431
1702854300000|2023-12-17 23:05:00|1990.6|1990.3|1992.1|1991.8|1992.2|1991.9|1990.5|1990.2|209
1702854600000|2023-12-17 23:10:00|1992|1991.7|1991.5|1991.2|1992.7|1992.4|1991.3|1991|216
1702854900000|2023-12-17 23:15:00|1991.4|1991.1|1991.1|1990.8|1992|1991.7|1991.1|1990.8|140
1702855200000|2023-12-17 23:20:00|1990.9|1990.6|1989|1988.7|1991.1|1990.8|1989|1988.7|182
1702855500000|2023-12-17 23:25:00|1988.9|1988.6|1987.3|1987|1989.3|1989|1986.4|1986.1|326
1702855800000|2023-12-17 23:30:00|1987.4|1987.1|1987.8|1987.5|1987.9|1987.6|1987.1|1986.8|157
1702856100000|2023-12-17 23:35:00|1987.9|1987.6|1988.8|1988.5|1990.1|1989.8|1987.9|1987.6|171
1702856400000|2023-12-17 23:40:00|1988.9|1988.6|1988.6|1988.3|1989|1988.7|1988.3|1988|33
1702856700000|2023-12-17 23:45:00|1988.5|1988.2|1988.8|1988.5|1989|1988.7|1988.5|1988.2|47
1702857000000|2023-12-17 23:50:00|1988.9|1988.6|1989.2|1988.9|1989.7|1989.4|1988.9|1988.6|67
1702857300000|2023-12-17 23:55:00|1989.4|1989.1|1990.3|1990|1990.4|1990.1|1989.4|1989.1|51
1702857600000|2023-12-18 00:00:00|1990|1989.7|1991.5|1991.2|1991.7|1991.4|1989.5|1989.2|256
1702857900000|2023-12-18 00:05:00|1991.6|1991.3|1992.5|1992.2|1992.8|1992.5|1991.2|1990.9|164
1702858200000|2023-12-18 00:10:00|1992.6|1992.3|1992.9|1992.6|1993.2|1992.9|1992.1|1991.8|151
1702858500000|2023-12-18 00:15:00|1993|1992.7|1992.9|1992.6|1993.8|1993.5|1992.9|1992.6|162
1702858800000|2023-12-18 00:20:00|1993|1992.7|1993.4|1993.1|1993.5|1993.2|1992.4|1992.1|100
1702859100000|2023-12-18 00:25:00|1993.3|1993|1993.2|1992.9|1993.3|1993|1992.6|1992.3|56
1702859400000|2023-12-18 00:30:00|1993.1|1992.8|1992.9|1992.6|1993.4|1993.1|1992.7|1992.4|86
1702859700000|2023-12-18 00:35:00|1993|1992.7|1993.6|1993.3|1993.8|1993.5|1992.9|1992.6|179
1702860000000|2023-12-18 00:40:00|1993.7|1993.4|1993.7|1993.4|1994.4|1994.1|1993.7|1993.4|120
1702860300000|2023-12-18 00:45:00|1993.6|1993.3|1992.8|1992.5|1993.6|1993.3|1992.7|1992.4|99
1702860600000|2023-12-18 00:50:00|1992.9|1992.6|1993.1|1992.8|1993.1|1992.8|1992.3|1992|147
1702860900000|2023-12-18 00:55:00|1993.2|1992.9|1992.9|1992.6|1993.5|1993.2|1992.9|1992.6|100
1702861200000|2023-12-18 01:00:00|1992.8|1992.5|1991.9|1991.6|1993.1|1992.8|1991.4|1991.1|157
1702861500000|2023-12-18 01:05:00|1991.8|1991.5|1990.7|1990.4|1991.9|1991.6|1990.6|1990.3|71
1702861800000|2023-12-18 01:10:00|1990.5|1990.2|1990.9|1990.6|1991|1990.7|1989.8|1989.5|116
1702862100000|2023-12-18 01:15:00|1991|1990.7|1990.8|1990.5|1991|1990.7|1990.1|1989.8|118
1702862400000|2023-12-18 01:20:00|1990.9|1990.6|1990.3|1990|1990.9|1990.6|1990.1|1989.8|79
1702862700000|2023-12-18 01:25:00|1990.5|1990.2|1990.4|1990.1|1990.5|1990.2|1989.9|1989.6|116
1702863000000|2023-12-18 01:30:00|1990.6|1990.3|1990.8|1990.5|1990.9|1990.6|1989.8|1989.5|91
1702863300000|2023-12-18 01:35:00|1990.9|1990.6|1989.4|1989.1|1990.9|1990.6|1989.3|1989|190
1702863600000|2023-12-18 01:40:00|1989.3|1989|1989|1988.7|1989.3|1989|1988.1|1987.8|244
1702863900000|2023-12-18 01:45:00|1989.1|1988.8|1988.9|1988.6|1989.1|1988.8|1987.6|1987.3|112
1702864200000|2023-12-18 01:50:00|1988.8|1988.5|1988.3|1988|1988.9|1988.6|1988.1|1987.8|68
1702864500000|2023-12-18 01:55:00|1988.4|1988.1|1988.4|1988.1|1988.6|1988.3|1988.1|1987.8|66
1702864800000|2023-12-18 02:00:00|1988.5|1988.2|1988.3|1988|1988.6|1988.3|1988.2|1987.9|107
1702865100000|2023-12-18 02:05:00|1988.2|1987.9|1988.1|1987.8|1988.4|1988.1|1988|1987.7|68
1702865400000|2023-12-18 02:10:00|1988|1987.7|1988.9|1988.6|1989|1988.7|1987.9|1987.6|80
1702865700000|2023-12-18 02:15:00|1988.8|1988.5|1989.2|1988.9|1989.3|1989|1988.2|1987.9|115
1702866000000|2023-12-18 02:20:00|1989.1|1988.8|1988.7|1988.4|1989.1|1988.8|1988.2|1987.9|80
1702866300000|2023-12-18 02:25:00|1988.8|1988.5|1989.2|1988.9|1989.5|1989.2|1988.7|1988.4|68
1702866600000|2023-12-18 02:30:00|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1988.4|1988.1|79
1702866900000|2023-12-18 02:35:00|1989|1988.7|1989.5|1989.2|1989.5|1989.2|1988.7|1988.4|53
1702867200000|2023-12-18 02:40:00|1989.6|1989.3|1989.2|1988.9|1989.6|1989.3|1988.8|1988.5|73
1702867500000|2023-12-18 02:45:00|1989.1|1988.8|1989.8|1989.5|1989.8|1989.5|1989|1988.7|75
1702867800000|2023-12-18 02:50:00|1989.9|1989.6|1989.4|1989.1|1989.9|1989.6|1989.2|1988.9|78
1702868100000|2023-12-18 02:55:00|1989.3|1989|1989.2|1988.9|1989.4|1989.1|1989.1|1988.8|13
1702868400000|2023-12-18 03:00:00|1989.3|1989|1989.3|1989|1989.3|1989|1988.8|1988.5|18
1702868700000|2023-12-18 03:05:00|1989.1|1988.8|1989.1|1988.8|1989.2|1988.9|1988.6|1988.3|60
1702869000000|2023-12-18 03:10:00|1989.2|1988.9|1989.4|1989.1|1989.5|1989.2|1989.2|1988.9|14
1702869300000|2023-12-18 03:15:00|1989.3|1989|1989.9|1989.6|1990|1989.7|1989.1|1988.8|98
1702869600000|2023-12-18 03:20:00|1989.8|1989.5|1990.5|1990.2|1990.6|1990.3|1989.8|1989.5|69
1702869900000|2023-12-18 03:25:00|1990.6|1990.3|1990.5|1990.2|1991.1|1990.8|1990.4|1990.1|130
1702870200000|2023-12-18 03:30:00|1990.4|1990.1|1989.8|1989.5|1990.4|1990.1|1989.8|1989.5|28
1702870500000|2023-12-18 03:35:00|1989.7|1989.4|1989.9|1989.6|1990|1989.7|1989.5|1989.2|30
1702870800000|2023-12-18 03:40:00|1990|1989.7|1990|1989.7|1990.2|1989.9|1990|1989.7|17
1702871100000|2023-12-18 03:45:00|1990.1|1989.8|1990.3|1990|1990.3|1990|1990|1989.7|18
1702871400000|2023-12-18 03:50:00|1990.4|1990.1|1990.6|1990.3|1991|1990.7|1990.4|1990.1|67
1702871700000|2023-12-18 03:55:00|1990.7|1990.4|1990.4|1990.1|1990.7|1990.4|1990.2|1989.9|29
1702872000000|2023-12-18 04:00:00|1990.6|1990.3|1990.3|1990|1990.6|1990.3|1990.3|1990|22
1702872300000|2023-12-18 04:05:00|1990.4|1990.1|1991|1990.7|1991|1990.7|1990.3|1990|60
1702872600000|2023-12-18 04:10:00|1990.9|1990.6|1990.7|1990.4|1990.9|1990.6|1990.4|1990.1|20
1702872900000|2023-12-18 04:15:00|1990.8|1990.5|1990.6|1990.3|1990.8|1990.5|1990.3|1990|27
1702873200000|2023-12-18 04:20:00|1990.5|1990.2|1991.3|1991|1991.3|1991|1990.3|1990|73
1702873500000|2023-12-18 04:25:00|1991.2|1990.9|1990.8|1990.5|1991.2|1990.9|1990.7|1990.4|44
1702873800000|2023-12-18 04:30:00|1990.9|1990.6|1990.6|1990.3|1990.9|1990.6|1990.3|1990|69
1702874100000|2023-12-18 04:35:00|1990.5|1990.2|1990.5|1990.2|1990.6|1990.3|1990.1|1989.8|25
1702874400000|2023-12-18 04:40:00|1990.6|1990.3|1991.3|1991|1991.3|1991|1990.6|1990.3|50
1702874700000|2023-12-18 04:45:00|1991.2|1990.9|1991.1|1990.8|1991.3|1991|1990.9|1990.6|47
1702875000000|2023-12-18 04:50:00|1991.2|1990.9|1991.3|1991|1991.4|1991.1|1991.1|1990.8|30
1702875300000|2023-12-18 04:55:00|1991.4|1991.1|1991.4|1991.1|1991.7|1991.4|1991.2|1990.9|74
1702875600000|2023-12-18 05:00:00|1991.5|1991.2|1991.5|1991.2|1991.7|1991.4|1991.1|1990.8|50
1702875900000|2023-12-18 05:05:00|1991.4|1991.1|1991.8|1991.5|1991.9|1991.6|1991.3|1991|43
1702876200000|2023-12-18 05:10:00|1991.7|1991.4|1991.5|1991.2|1991.8|1991.5|1991.3|1991|33
1702876500000|2023-12-18 05:15:00|1991.4|1991.1|1991.6|1991.3|1991.9|1991.6|1991.4|1991.1|41
1702876800000|2023-12-18 05:20:00|1991.7|1991.4|1991.9|1991.6|1992|1991.7|1991.6|1991.3|52
1702877100000|2023-12-18 05:25:00|1992|1991.7|1992|1991.7|1992|1991.7|1991.7|1991.4|39
1702877400000|2023-12-18 05:30:00|1991.9|1991.6|1992.4|1992.1|1992.5|1992.2|1991.9|1991.6|83
1702877700000|2023-12-18 05:35:00|1992.3|1992|1992.5|1992.2|1992.5|1992.2|1992.1|1991.8|75
1702878000000|2023-12-18 05:40:00|1992.4|1992.1|1992.4|1992.1|1992.5|1992.2|1992.1|1991.8|39
1702878300000|2023-12-18 05:45:00|1992.3|1992|1992.3|1992|1992.4|1992.1|1992.1|1991.8|48
1702878600000|2023-12-18 05:50:00|1992.2|1991.9|1991.8|1991.5|1992.2|1991.9|1991.7|1991.4|51
1702878900000|2023-12-18 05:55:00|1991.9|1991.6|1992.1|1991.8|1992.4|1992.1|1991.8|1991.5|47
1702879200000|2023-12-18 06:00:00|1992|1991.7|1992|1991.7|1992.1|1991.8|1991.6|1991.3|46
1702879500000|2023-12-18 06:05:00|1992.1|1991.8|1992.1|1991.8|1992.3|1992|1991.9|1991.6|48
1702879800000|2023-12-18 06:10:00|1992.2|1991.9|1992.9|1992.6|1993|1992.7|1992.1|1991.8|79
1702880100000|2023-12-18 06:15:00|1993|1992.7|1992.5|1992.2|1993.1|1992.8|1992.3|1992|87
1702880400000|2023-12-18 06:20:00|1992.6|1992.3|1992.5|1992.2|1992.6|1992.3|1992.5|1992.2|66
1702880700000|2023-12-18 06:25:00|1992.6|1992.3|1992.6|1992.3|1992.7|1992.4|1991.6|1991.3|201
1702881000000|2023-12-18 06:30:00|1992.5|1992.2|1992.5|1992.2|1992.7|1992.4|1992.3|1992|45
1702881300000|2023-12-18 06:35:00|1992.4|1992.1|1992.6|1992.3|1992.8|1992.5|1992.3|1992|55
1702881600000|2023-12-18 06:40:00|1992.7|1992.4|1992|1991.7|1992.7|1992.4|1991.9|1991.6|47
1702881900000|2023-12-18 06:45:00|1991.9|1991.6|1991.4|1991.1|1991.9|1991.6|1991.3|1991|63
1702882200000|2023-12-18 06:50:00|1991.5|1991.2|1991|1990.7|1991.7|1991.4|1991|1990.7|35
1702882500000|2023-12-18 06:55:00|1990.9|1990.6|1990.9|1990.6|1991.2|1990.9|1990.9|1990.6|30
1702882800000|2023-12-18 07:00:00|1990.8|1990.5|1989.5|1989.2|1990.8|1990.5|1989.4|1989.1|148
1702883100000|2023-12-18 07:05:00|1989.6|1989.3|1989.6|1989.3|1989.9|1989.6|1989.4|1989.1|39
1702883400000|2023-12-18 07:10:00|1989.7|1989.4|1989.7|1989.4|1989.8|1989.5|1989.3|1989|39
1702883700000|2023-12-18 07:15:00|1989.6|1989.3|1989.6|1989.3|1990.1|1989.8|1989.5|1989.2|51
1702884000000|2023-12-18 07:20:00|1989.7|1989.4|1989.7|1989.4|1990.3|1990|1989.5|1989.2|37
1702884300000|2023-12-18 07:25:00|1989.6|1989.3|1989.9|1989.6|1990|1989.7|1989.4|1989.1|42
1702884600000|2023-12-18 07:30:00|1990|1989.7|1990.2|1989.9|1991.1|1990.8|1989.9|1989.6|269
1702884900000|2023-12-18 07:35:00|1990.3|1990|1990.7|1990.4|1990.9|1990.6|1990.3|1990|60
1702885200000|2023-12-18 07:40:00|1990.6|1990.3|1991.1|1990.8|1991.1|1990.8|1990.4|1990.1|56
1702885500000|2023-12-18 07:45:00|1991|1990.7|1990.7|1990.4|1991.2|1990.9|1990.6|1990.3|67
1702885800000|2023-12-18 07:50:00|1990.8|1990.5|1990.3|1990|1991.1|1990.8|1990.2|1989.9|35
1702886100000|2023-12-18 07:55:00|1990.4|1990.1|1989.1|1988.8|1990.4|1990.1|1989.1|1988.8|70
1702886400000|2023-12-18 08:00:00|1989.2|1988.9|1988.7|1988.4|1989.2|1988.9|1987.1|1986.8|276
1702886700000|2023-12-18 08:05:00|1988.6|1988.3|1988.2|1987.9|1988.8|1988.5|1986.9|1986.6|229
1702887000000|2023-12-18 08:10:00|1988.4|1988.1|1988.5|1988.2|1989.2|1988.9|1987.8|1987.5|169
1702887300000|2023-12-18 08:15:00|1988.6|1988.3|1989.1|1988.8|1989.9|1989.6|1988.3|1988|130
1702887600000|2023-12-18 08:20:00|1989.2|1988.9|1987.7|1987.4|1989.2|1988.9|1987.1|1986.8|185
1702887900000|2023-12-18 08:25:00|1987.8|1987.5|1986.9|1986.6|1988.3|1988|1986.7|1986.4|200
1702888200000|2023-12-18 08:30:00|1987|1986.7|1988.5|1988.2|1989.2|1988.9|1986.2|1985.9|331
1702888500000|2023-12-18 08:35:00|1988.6|1988.3|1988.9|1988.6|1989|1988.7|1987.2|1986.9|144
1702888800000|2023-12-18 08:40:00|1989|1988.7|1989.5|1989.2|1989.9|1989.6|1988.4|1988.1|223
1702889100000|2023-12-18 08:45:00|1989.4|1989.1|1990.6|1990.3|1990.6|1990.3|1989.1|1988.8|100
1702889400000|2023-12-18 08:50:00|1990.7|1990.4|1990.6|1990.3|1990.7|1990.4|1989.7|1989.4|89
1702889700000|2023-12-18 08:55:00|1990.5|1990.2|1990.5|1990.2|1990.8|1990.5|1990.3|1990|116
1702890000000|2023-12-18 09:00:00|1990.6|1990.3|1990.1|1989.8|1990.8|1990.5|1989.5|1989.2|193
1702890300000|2023-12-18 09:05:00|1990.2|1989.9|1990.9|1990.6|1991.8|1991.5|1990.1|1989.8|329
1702890600000|2023-12-18 09:10:00|1991|1990.7|1991.3|1991|1991.4|1991.1|1990.7|1990.4|88
1702890900000|2023-12-18 09:15:00|1991.2|1990.9|1989.6|1989.3|1991.3|1991|1989.5|1989.2|78
1702891200000|2023-12-18 09:20:00|1989.7|1989.4|1991.5|1991.2|1991.6|1991.3|1989.6|1989.3|86
1702891500000|2023-12-18 09:25:00|1991.6|1991.3|1992|1991.7|1992.3|1992|1991.4|1991.1|132
1702891800000|2023-12-18 09:30:00|1992.1|1991.8|1991.8|1991.5|1992.3|1992|1991.3|1991|125
1702892100000|2023-12-18 09:35:00|1991.9|1991.6|1992.1|1991.8|1992.4|1992.1|1991.7|1991.4|148
1702892400000|2023-12-18 09:40:00|1992.2|1991.9|1991.4|1991.1|1992.4|1992.1|1991.3|1991|80
1702892700000|2023-12-18 09:45:00|1991.3|1991|1991|1990.7|1991.5|1991.2|1990.7|1990.4|110
1702893000000|2023-12-18 09:50:00|1991.1|1990.8|1990.6|1990.3|1991.3|1991|1990.6|1990.3|76
1702893300000|2023-12-18 09:55:00|1990.7|1990.4|1990.3|1990|1990.9|1990.6|1990.3|1990|69
1702893600000|2023-12-18 10:00:00|1990.2|1989.9|1990.2|1989.9|1990.6|1990.3|1989.8|1989.5|90
1702893900000|2023-12-18 10:05:00|1990.1|1989.8|1989.8|1989.5|1990.1|1989.8|1989.1|1988.8|75
1702894200000|2023-12-18 10:10:00|1989.7|1989.4|1990.3|1990|1990.7|1990.4|1989.7|1989.4|59
1702894500000|2023-12-18 10:15:00|1990.2|1989.9|1990.5|1990.2|1991|1990.7|1990.1|1989.8|44
1702894800000|2023-12-18 10:20:00|1990.7|1990.4|1991.1|1990.8|1991.1|1990.8|1990.3|1990|43
1702895100000|2023-12-18 10:25:00|1991|1990.7|1991.1|1990.8|1991.1|1990.8|1990.3|1990|65
1702895400000|2023-12-18 10:30:00|1991.2|1990.9|1991.3|1991|1992.7|1992.4|1991|1990.7|186
1702895700000|2023-12-18 10:35:00|1991.2|1990.9|1990.9|1990.6|1991.3|1991|1990.4|1990.1|108
1702896000000|2023-12-18 10:40:00|1991|1990.7|1991.1|1990.8|1991.5|1991.2|1990.8|1990.5|91
1702896300000|2023-12-18 10:45:00|1991|1990.7|1991.4|1991.1|1991.7|1991.4|1990.7|1990.4|109
1702896600000|2023-12-18 10:50:00|1991.3|1991|1991|1990.7|1991.7|1991.4|1991|1990.7|121
1702896900000|2023-12-18 10:55:00|1991.1|1990.8|1990.5|1990.2|1991.6|1991.3|1990.5|1990.2|127
1702897200000|2023-12-18 11:00:00|1990.6|1990.3|1989.4|1989.1|1991.2|1990.9|1989.2|1988.9|346
1702897500000|2023-12-18 11:05:00|1989.6|1989.3|1989.9|1989.6|1990.7|1990.4|1989.4|1989.1|468
1702897800000|2023-12-18 11:10:00|1989.8|1989.5|1990.7|1990.4|1990.7|1990.4|1989.2|1988.9|335
1702898100000|2023-12-18 11:15:00|1990.5|1990.2|1990.2|1989.9|1991|1990.7|1990.1|1989.8|249
1702898400000|2023-12-18 11:20:00|1990.1|1989.8|1990.9|1990.6|1991.3|1991|1990.1|1989.8|206
1702898700000|2023-12-18 11:25:00|1990.8|1990.5|1988.8|1988.5|1990.9|1990.6|1988.8|1988.5|140
1702899000000|2023-12-18 11:30:00|1988.9|1988.6|1988.2|1987.9|1989.3|1989|1988.2|1987.9|131
1702899300000|2023-12-18 11:35:00|1988.3|1988|1987.4|1987.1|1988.5|1988.2|1987.2|1986.9|296
1702899600000|2023-12-18 11:40:00|1987.3|1987|1985.9|1985.6|1987.8|1987.5|1985.8|1985.5|377
1702899900000|2023-12-18 11:45:00|1986.1|1985.8|1986.2|1985.9|1986.7|1986.4|1985.5|1985.2|283
1702900200000|2023-12-18 11:50:00|1986.3|1986|1986.7|1986.4|1987.2|1986.9|1986.1|1985.8|153
1702900500000|2023-12-18 11:55:00|1986.4|1986.1|1986.3|1986|1986.8|1986.5|1985.3|1985|265
1702900800000|2023-12-18 12:00:00|1986.4|1986.1|1988.5|1988.2|1988.5|1988.2|1986.4|1986.1|186
1702901100000|2023-12-18 12:05:00|1988.4|1988.1|1988.9|1988.6|1989.2|1988.9|1988|1987.7|266
1702901400000|2023-12-18 12:10:00|1989|1988.7|1989.8|1989.5|1989.9|1989.6|1988.9|1988.6|101
1702901700000|2023-12-18 12:15:00|1989.9|1989.6|1988.7|1988.4|1989.9|1989.6|1988.3|1988|234
1702902000000|2023-12-18 12:20:00|1988.8|1988.5|1988.7|1988.4|1989.2|1988.9|1988.5|1988.2|149
1702902300000|2023-12-18 12:25:00|1988.8|1988.5|1988.9|1988.6|1989.2|1988.9|1988.7|1988.4|116
1702902600000|2023-12-18 12:30:00|1989|1988.7|1989.3|1989|1989.4|1989.1|1988.6|1988.3|160
1702902900000|2023-12-18 12:35:00|1989.4|1989.1|1988.4|1988.1|1989.4|1989.1|1988.4|1988.1|198
1702903200000|2023-12-18 12:40:00|1988.5|1988.2|1988.8|1988.5|1989.1|1988.8|1988.2|1987.9|116
1702903500000|2023-12-18 12:45:00|1988.7|1988.4|1988.7|1988.4|1989.2|1988.9|1988.5|1988.2|89
1702903800000|2023-12-18 12:50:00|1988.8|1988.5|1990.5|1990.2|1990.7|1990.4|1988.8|1988.5|333
1702904100000|2023-12-18 12:55:00|1990.7|1990.4|1991.8|1991.5|1992.1|1991.8|1990.5|1990.2|428
1702904400000|2023-12-18 13:00:00|1991.9|1991.6|1992|1991.7|1993.3|1993|1991.6|1991.3|720
1702904700000|2023-12-18 13:05:00|1991.9|1991.6|1991.1|1990.8|1992|1991.7|1990.5|1990.2|359
1702905000000|2023-12-18 13:10:00|1991|1990.7|1991.2|1990.9|1991.9|1991.6|1990.9|1990.6|204
1702905300000|2023-12-18 13:15:00|1991.1|1990.8|1990.7|1990.4|1991.5|1991.2|1990.2|1989.9|268
1702905600000|2023-12-18 13:20:00|1990.8|1990.5|1991.3|1991|1991.8|1991.5|1990.4|1990.1|499
1702905900000|2023-12-18 13:25:00|1991.4|1991.1|1991.8|1991.5|1992|1991.7|1989.9|1989.6|583
1702906200000|2023-12-18 13:30:00|1991.9|1991.6|1993.8|1993.5|1994.3|1994|1991.6|1991.3|1287
1702906500000|2023-12-18 13:35:00|1993.7|1993.4|1993.7|1993.4|1994.2|1993.9|1991.4|1991.1|1494
1702906800000|2023-12-18 13:40:00|1993.6|1993.3|1993.6|1993.3|1994.1|1993.8|1992.4|1992.1|1128
1702907100000|2023-12-18 13:45:00|1993.5|1993.2|1995.6|1995.3|1995.7|1995.4|1993.3|1993|688
1702907400000|2023-12-18 13:50:00|1995.5|1995.2|1993.9|1993.6|1996|1995.7|1993.5|1993.2|716
1702907700000|2023-12-18 13:55:00|1994|1993.7|1992.3|1992|1994|1993.7|1992.2|1991.9|604
1702908000000|2023-12-18 14:00:00|1992.4|1992.1|1991|1990.7|1992.7|1992.4|1991|1990.7|630
1702908300000|2023-12-18 14:05:00|1990.9|1990.6|1989.2|1988.9|1991.1|1990.8|1988.8|1988.5|636
1702908600000|2023-12-18 14:10:00|1989.3|1989|1992.1|1991.8|1993.3|1993|1989.2|1988.9|1072
1702908900000|2023-12-18 14:15:00|1992|1991.7|1992.8|1992.5|1994.1|1993.8|1990.8|1990.5|1003
1702909200000|2023-12-18 14:20:00|1992.7|1992.4|1994.6|1994.3|1995.8|1995.5|1992.7|1992.4|682
1702909500000|2023-12-18 14:25:00|1994.7|1994.4|1992.4|1992.1|1994.8|1994.5|1992.1|1991.8|1031
1702909800000|2023-12-18 14:30:00|1992.3|1992|1983.9|1983.6|1992.6|1992.3|1981.4|1981.1|13690
1702910100000|2023-12-18 14:35:00|1984.1|1983.8|1992.6|1992.3|1993.4|1993.1|1982|1981.7|8978
1702910400000|2023-12-18 14:40:00|1992.5|1992.2|1994.5|1994.2|1995.4|1995.1|1985.9|1985.6|8249
1702910700000|2023-12-18 14:45:00|1994.3|1994|1998|1997.7|1999.2|1998.9|1993.5|1993.2|6880
1702911000000|2023-12-18 14:50:00|1998.1|1997.8|1996|1995.7|2000.1|1999.8|1994.7|1994.4|5241
1702911300000|2023-12-18 14:55:00|1995.8|1995.5|1997.1|1996.8|1997.8|1997.5|1991|1990.7|4118
1702911600000|2023-12-18 15:00:00|1997.2|1996.9|1995.3|1995|2001|2000.7|1995.3|1995|4307
1702911900000|2023-12-18 15:05:00|1995.2|1994.9|1995.4|1995.1|1997.4|1997.1|1993.7|1993.4|2688
1702912200000|2023-12-18 15:10:00|1995.5|1995.2|1991.2|1990.9|1997.6|1997.3|1990.6|1990.3|3026
1702912500000|2023-12-18 15:15:00|1991.3|1991|1993.1|1992.8|1994.8|1994.5|1989.1|1988.8|3301
1702912800000|2023-12-18 15:20:00|1992.8|1992.5|1993.8|1993.5|1994.4|1994.1|1990.5|1990.2|2632
1702913100000|2023-12-18 15:25:00|1993.7|1993.4|1991.2|1990.9|1994.2|1993.9|1990.2|1989.9|2561
1702913400000|2023-12-18 15:30:00|1991.5|1991.2|1991.1|1990.8|1992.1|1991.8|1988.5|1988.2|2688
1702913700000|2023-12-18 15:35:00|1991|1990.7|1986.7|1986.4|1991.3|1991|1986.2|1985.9|2832
1702914000000|2023-12-18 15:40:00|1986.8|1986.5|1989.1|1988.8|1989.9|1989.6|1984.9|1984.6|2129
1702914300000|2023-12-18 15:45:00|1989.2|1988.9|1986|1985.7|1989.2|1988.9|1985.3|1985|1320
1702914600000|2023-12-18 15:50:00|1985.3|1985|1980.7|1980.4|1985.7|1985.4|1979.9|1979.6|2770
1702914900000|2023-12-18 15:55:00|1980.8|1980.5|1984.8|1984.5|1985.2|1984.9|1980.8|1980.5|2079
1702915200000|2023-12-18 16:00:00|1984.9|1984.6|1982.2|1981.9|1984.9|1984.6|1982|1981.7|1550
1702915500000|2023-12-18 16:05:00|1982.3|1982|1983.9|1983.6|1983.9|1983.6|1981.4|1981.1|1031
1702915800000|2023-12-18 16:10:00|1983.8|1983.5|1985.6|1985.3|1986.8|1986.5|1983.2|1982.9|1504
1702916100000|2023-12-18 16:15:00|1985.5|1985.2|1986.3|1986|1988|1987.7|1985.5|1985.2|1749
1702916400000|2023-12-18 16:20:00|1986.4|1986.1|1984|1983.7|1986.8|1986.5|1983.8|1983.5|952
1702916700000|2023-12-18 16:25:00|1984.1|1983.8|1985.8|1985.5|1986.7|1986.4|1984|1983.7|928
1702917000000|2023-12-18 16:30:00|1985.7|1985.4|1984.9|1984.6|1986.4|1986.1|1983.7|1983.4|1318
1702917300000|2023-12-18 16:35:00|1985.2|1984.9|1984.5|1984.2|1985.5|1985.2|1983.2|1982.9|830
1702917600000|2023-12-18 16:40:00|1984.4|1984.1|1985.4|1985.1|1985.7|1985.4|1983.9|1983.6|697
1702917900000|2023-12-18 16:45:00|1985.3|1985|1984.9|1984.6|1986.4|1986.1|1984.2|1983.9|911
1702918200000|2023-12-18 16:50:00|1985|1984.7|1984.4|1984.1|1986|1985.7|1983.2|1982.9|882
1702918500000|2023-12-18 16:55:00|1984.3|1984|1984.7|1984.4|1985.6|1985.3|1984.1|1983.8|984
1702918800000|2023-12-18 17:00:00|1984.8|1984.5|1985.7|1985.4|1986.6|1986.3|1984.7|1984.4|1272
1702919100000|2023-12-18 17:05:00|1985.8|1985.5|1986.1|1985.8|1986.5|1986.2|1984.9|1984.6|712
1702919400000|2023-12-18 17:10:00|1986|1985.7|1988.5|1988.2|1988.9|1988.6|1986|1985.7|1455
1702919700000|2023-12-18 17:15:00|1988.6|1988.3|1990.3|1990|1990.5|1990.2|1988.4|1988.1|1494
1702920000000|2023-12-18 17:20:00|1990.8|1990.5|1988.4|1988.1|1990.8|1990.5|1988.4|1988.1|1655
1702920300000|2023-12-18 17:25:00|1988.5|1988.2|1988.5|1988.2|1989.4|1989.1|1987.9|1987.6|835
1702920600000|2023-12-18 17:30:00|1988.6|1988.3|1988.3|1988|1989.2|1988.9|1987.7|1987.4|914
1702920900000|2023-12-18 17:35:00|1988.4|1988.1|1989.1|1988.8|1989.9|1989.6|1988.3|1988|1027
1702921200000|2023-12-18 17:40:00|1989|1988.7|1987.9|1987.6|1989.6|1989.3|1987.9|1987.6|1000
1702921500000|2023-12-18 17:45:00|1988|1987.7|1985.5|1985.2|1988|1987.7|1985.5|1985.2|1435
1702921800000|2023-12-18 17:50:00|1985.4|1985.1|1984.9|1984.6|1985.6|1985.3|1983.5|1983.2|1401
1702922100000|2023-12-18 17:55:00|1985|1984.7|1986.8|1986.5|1987.2|1986.9|1984.2|1983.9|967
1702922400000|2023-12-18 18:00:00|1986.7|1986.4|1984.5|1984.2|1987|1986.7|1984.4|1984.1|1088
1702922700000|2023-12-18 18:05:00|1984.4|1984.1|1985.3|1985|1985.5|1985.2|1983.7|1983.4|808
1702923000000|2023-12-18 18:10:00|1985.4|1985.1|1984|1983.7|1985.5|1985.2|1983.8|1983.5|555
1702923300000|2023-12-18 18:15:00|1983.9|1983.6|1984.2|1983.9|1984.3|1984|1982.4|1982.1|1025
1702923600000|2023-12-18 18:20:00|1984.3|1984|1983.3|1983|1985.2|1984.9|1983.2|1982.9|924
1702923900000|2023-12-18 18:25:00|1983.4|1983.1|1983.3|1983|1984.2|1983.9|1983.1|1982.8|573
1702924200000|2023-12-18 18:30:00|1983.4|1983.1|1982.8|1982.5|1983.7|1983.4|1982.5|1982.2|770
1702924500000|2023-12-18 18:35:00|1982.7|1982.4|1983.6|1983.3|1983.9|1983.6|1982.5|1982.2|713
1702924800000|2023-12-18 18:40:00|1983.7|1983.4|1983.4|1983.1|1984.4|1984.1|1982.8|1982.5|975
1702925100000|2023-12-18 18:45:00|1983.1|1982.8|1983.8|1983.5|1984.1|1983.8|1983|1982.7|731
1702925400000|2023-12-18 18:50:00|1983.9|1983.6|1984.9|1984.6|1985.1|1984.8|1983.7|1983.4|920
1702925700000|2023-12-18 18:55:00|1984.8|1984.5|1984.1|1983.8|1985|1984.7|1983.7|1983.4|564
1702926000000|2023-12-18 19:00:00|1984|1983.7|1984.2|1983.9|1985|1984.7|1983.8|1983.5|601
1702926300000|2023-12-18 19:05:00|1984.3|1984|1982.8|1982.5|1984.6|1984.3|1982.4|1982.1|733
1702926600000|2023-12-18 19:10:00|1982.9|1982.6|1982.8|1982.5|1983.1|1982.8|1981.7|1981.4|631
1702926900000|2023-12-18 19:15:00|1982.9|1982.6|1982.1|1981.8|1982.9|1982.6|1981.7|1981.4|733
1702927200000|2023-12-18 19:20:00|1982|1981.7|1984.8|1984.5|1985.6|1985.3|1982|1981.7|921
1702927500000|2023-12-18 19:25:00|1984.9|1984.6|1982.5|1982.2|1984.9|1984.6|1981|1980.7|2016
1702927800000|2023-12-18 19:30:00|1982.6|1982.3|1981.1|1980.8|1982.9|1982.6|1980.6|1980.3|1621
1702928100000|2023-12-18 19:35:00|1981.2|1980.9|1983.2|1982.9|1983.5|1983.2|1981.1|1980.8|724
1702928400000|2023-12-18 19:40:00|1983.3|1983|1985|1984.7|1985.3|1985|1983.2|1982.9|668
1702928700000|2023-12-18 19:45:00|1984.9|1984.6|1985.5|1985.2|1985.7|1985.4|1984.4|1984.1|718
1702929000000|2023-12-18 19:50:00|1985.4|1985.1|1987.2|1986.9|1987.5|1987.2|1985.1|1984.8|898
1702929300000|2023-12-18 19:55:00|1987.1|1986.8|1985.6|1985.3|1987.1|1986.8|1985.4|1985.1|859
1702929600000|2023-12-18 20:00:00|1985.7|1985.4|1985.7|1985.4|1986.1|1985.8|1984.3|1984|1028
1702929900000|2023-12-18 20:05:00|1985.6|1985.3|1985.3|1985|1986.5|1986.2|1984.5|1984.2|722
1702930200000|2023-12-18 20:10:00|1985.2|1984.9|1988.4|1988.1|1988.4|1988.1|1984.9|1984.6|1393
1702930500000|2023-12-18 20:15:00|1988.5|1988.2|1987.4|1987.1|1989.8|1989.5|1987.2|1986.9|1308
1702930800000|2023-12-18 20:20:00|1987.5|1987.2|1987.8|1987.5|1989.4|1989.1|1987.5|1987.2|1283
1702931100000|2023-12-18 20:25:00|1987.7|1987.4|1986.9|1986.6|1988.3|1988|1986.8|1986.5|1123
1702931400000|2023-12-18 20:30:00|1986.8|1986.5|1987.2|1986.9|1987.2|1986.9|1985.4|1985.1|1519
1702931700000|2023-12-18 20:35:00|1987|1986.7|1986|1985.7|1987|1986.7|1985.2|1984.9|1565
1702932000000|2023-12-18 20:40:00|1985.8|1985.5|1985.7|1985.4|1986.4|1986.1|1985.1|1984.8|1619
1702932300000|2023-12-18 20:45:00|1985.8|1985.5|1987.3|1987|1987.6|1987.3|1985.3|1985|1827
1702932600000|2023-12-18 20:50:00|1987.1|1986.8|1985.7|1985.4|1987.6|1987.3|1984.9|1984.6|2294
1702932900000|2023-12-18 20:55:00|1985.6|1985.3|1984|1983.7|1986.3|1986|1983.4|1983.1|10729
1702933200000|2023-12-18 21:00:00|1983.9|1983.6|1982.6|1982.3|1984|1983.7|1981.7|1981.4|3408
1702933500000|2023-12-18 21:05:00|1982.5|1982.2|1981.2|1980.9|1982.7|1982.4|1981.2|1980.9|1178
1702933800000|2023-12-18 21:10:00|1981.3|1981|1982.4|1982.1|1982.7|1982.4|1981.3|1981|993
1702934100000|2023-12-18 21:15:00|1982.5|1982.2|1982.9|1982.6|1983|1982.7|1982.4|1982.1|341
1702934400000|2023-12-18 21:20:00|1983|1982.7|1982.6|1982.3|1983|1982.7|1982.5|1982.2|224
1702934700000|2023-12-18 21:25:00|1982.5|1982.2|1982.6|1982.3|1983|1982.7|1982.4|1982.1|130
1702935000000|2023-12-18 21:30:00|1982.7|1982.4|1982.3|1982|1982.7|1982.4|1982.2|1981.9|126
1702935300000|2023-12-18 21:35:00|1982.2|1981.9|1982.2|1981.9|1982.5|1982.2|1982|1981.7|125
1702935600000|2023-12-18 21:40:00|1982.1|1981.8|1982.6|1982.3|1982.6|1982.3|1982.1|1981.8|133
1702935900000|2023-12-18 21:45:00|1982.7|1982.4|1983.3|1983|1983.3|1983|1982.7|1982.4|189
1702936200000|2023-12-18 21:50:00|1983.2|1982.9|1982.1|1981.8|1983.8|1983.5|1982|1981.7|305
1702936500000|2023-12-18 21:55:00|1982.2|1981.9|1983.6|1982.8|1983.6|1983.2|1981.9|1981.6|232
1702936800000|2023-12-18 22:00:00|1983.5|1982.7|1983.3|1982.5|1983.5|1982.7|1983.3|1982.5|0
1702937100000|2023-12-18 22:05:00|1983.4|1982.6|1983.4|1982.6|1983.6|1982.8|1983.3|1982.5|0
1702937700000|2023-12-18 22:15:00|1983.5|1982.7|1983.5|1982.7|1983.5|1982.7|1983.4|1982.6|0
1702938000000|2023-12-18 22:20:00|1983.4|1982.6|1983.5|1982.7|1983.5|1982.7|1983.4|1982.6|0
1702938300000|2023-12-18 22:25:00|1983.6|1982.8|1983.5|1982.7|1983.6|1982.8|1983.5|1982.7|0
1702938600000|2023-12-18 22:30:00|1983.6|1982.8|1983.4|1982.6|1983.6|1982.8|1983.4|1982.6|0
1702938900000|2023-12-18 22:35:00|1983.5|1982.7|1983.5|1982.7|1983.6|1982.8|1983.5|1982.7|0
1702939500000|2023-12-18 22:45:00|1983.4|1982.6|1983.4|1982.6|1983.5|1982.7|1983.3|1982.5|0
1702939800000|2023-12-18 22:50:00|1983.5|1982.7|1983.5|1982.7|1983.5|1982.7|1983.4|1982.6|0
1702940100000|2023-12-18 22:55:00|1983.4|1982.6|1983.4|1982.6|1983.5|1982.7|1983.4|1982.6|0
1702940400000|2023-12-18 23:00:00|1983.7|1982.9|1981.8|1981.5|1983.7|1982.9|1981.2|1980.9|408
1702940700000|2023-12-18 23:05:00|1981.7|1981.4|1981.3|1981|1981.7|1981.4|1981.1|1980.8|127
1702941000000|2023-12-18 23:10:00|1981.2|1980.9|1981|1980.7|1981.6|1981.3|1980.7|1980.4|378
1702941300000|2023-12-18 23:15:00|1981.1|1980.8|1980.3|1980|1981.1|1980.8|1980.3|1980|222
1702941600000|2023-12-18 23:20:00|1980.4|1980.1|1980.2|1979.9|1980.5|1980.2|1979.6|1979.3|176
1702941900000|2023-12-18 23:25:00|1980.1|1979.8|1979.8|1979.5|1980.7|1980.4|1979.7|1979.4|339
1702942200000|2023-12-18 23:30:00|1979.9|1979.6|1980.3|1980|1980.8|1980.5|1979.9|1979.6|153
1702942500000|2023-12-18 23:35:00|1980.4|1980.1|1980.5|1980.2|1980.5|1980.2|1980.1|1979.8|43
1702942800000|2023-12-18 23:40:00|1980.6|1980.3|1980.7|1980.4|1980.7|1980.4|1980.4|1980.1|27
1702943100000|2023-12-18 23:45:00|1980.6|1980.3|1980.5|1980.2|1980.7|1980.4|1980.4|1980.1|34
1702943400000|2023-12-18 23:50:00|1980.2|1979.9|1979.3|1979|1980.2|1979.9|1979.3|1979|105
1702943700000|2023-12-18 23:55:00|1979.4|1979.1|1980|1979.7|1980|1979.7|1979.4|1979.1|46
1702944000000|2023-12-19 00:00:00|1979.9|1979.6|1980.1|1979.8|1980.4|1980.1|1979.9|1979.6|81
1702944300000|2023-12-19 00:05:00|1980.2|1979.9|1980.3|1980|1980.5|1980.2|1979.8|1979.5|27
1702944600000|2023-12-19 00:10:00|1980.2|1979.9|1980.3|1980|1980.4|1980.1|1980.1|1979.8|26
1702944900000|2023-12-19 00:15:00|1980.2|1979.9|1980.3|1980|1980.4|1980.1|1980.2|1979.9|20
1702945200000|2023-12-19 00:20:00|1980.4|1980.1|1980.5|1980.2|1980.9|1980.6|1980.4|1980.1|96
1702945500000|2023-12-19 00:25:00|1980.6|1980.3|1980.5|1980.2|1980.7|1980.4|1980.5|1980.2|35
1702945800000|2023-12-19 00:30:00|1980.6|1980.3|1981.2|1980.9|1981.2|1980.9|1980.5|1980.2|38
1702946100000|2023-12-19 00:35:00|1981.1|1980.8|1981.2|1980.9|1981.5|1981.2|1981.1|1980.8|31
1702946400000|2023-12-19 00:40:00|1981.3|1981|1981.1|1980.8|1981.3|1981|1981|1980.7|14
1702946700000|2023-12-19 00:45:00|1981|1980.7|1980.9|1980.6|1981.1|1980.8|1980.7|1980.4|41
1702947000000|2023-12-19 00:50:00|1980.8|1980.5|1980.7|1980.4|1980.9|1980.6|1980.6|1980.3|27
1702947300000|2023-12-19 00:55:00|1980.6|1980.3|1980.7|1980.4|1980.8|1980.5|1980.2|1979.9|85
1702947600000|2023-12-19 01:00:00|1980.8|1980.5|1980.6|1980.3|1981|1980.7|1980.6|1980.3|80
1702947900000|2023-12-19 01:05:00|1980.5|1980.2|1980.5|1980.2|1980.9|1980.6|1980.4|1980.1|53
1702948200000|2023-12-19 01:10:00|1980.6|1980.3|1980.1|1979.8|1980.6|1980.3|1980|1979.7|26
1702948500000|2023-12-19 01:15:00|1980|1979.7|1980.2|1979.9|1980.4|1980.1|1979.9|1979.6|34
1702948800000|2023-12-19 01:20:00|1980.3|1980|1979.7|1979.4|1980.5|1980.2|1979.6|1979.3|47
1702949100000|2023-12-19 01:25:00|1979.8|1979.5|1980.1|1979.8|1980.3|1980|1979.7|1979.4|50
1702949400000|2023-12-19 01:30:00|1980.2|1979.9|1979.6|1979.3|1980.3|1980|1979.6|1979.3|83
1702949700000|2023-12-19 01:35:00|1979.5|1979.2|1979.7|1979.4|1979.9|1979.6|1978.8|1978.5|162
1702950000000|2023-12-19 01:40:00|1979.8|1979.5|1980|1979.7|1980.4|1980.1|1979.6|1979.3|108
1702950300000|2023-12-19 01:45:00|1979.9|1979.6|1979.8|1979.5|1980.2|1979.9|1979.7|1979.4|60
1702950600000|2023-12-19 01:50:00|1979.9|1979.6|1980.3|1980|1980.3|1980|1979.9|1979.6|132
1702950900000|2023-12-19 01:55:00|1980.4|1980.1|1980.3|1980|1980.4|1980.1|1980.2|1979.9|41
1702951200000|2023-12-19 02:00:00|1980.2|1979.9|1980.8|1980.5|1981.2|1980.9|1980.2|1979.9|68
1702951500000|2023-12-19 02:05:00|1980.9|1980.6|1980.7|1980.4|1981|1980.7|1980.3|1980|84
1702951800000|2023-12-19 02:10:00|1980.8|1980.5|1980.9|1980.6|1981|1980.7|1980.7|1980.4|28
1702952100000|2023-12-19 02:15:00|1980.8|1980.5|1980.4|1980.1|1980.9|1980.6|1980.4|1980.1|35
1702952400000|2023-12-19 02:20:00|1980.3|1980|1980.5|1980.2|1980.5|1980.2|1980.3|1980|19
1702952700000|2023-12-19 02:25:00|1980.4|1980.1|1981.3|1981|1981.4|1981.1|1980.4|1980.1|27
1702953000000|2023-12-19 02:30:00|1981.2|1980.9|1981.6|1981.3|1981.7|1981.4|1981.2|1980.9|39
1702953300000|2023-12-19 02:35:00|1981.7|1981.4|1982|1981.7|1982.2|1981.9|1981.6|1981.3|65
1702953600000|2023-12-19 02:40:00|1981.9|1981.6|1981.6|1981.3|1982.1|1981.8|1981.6|1981.3|35
1702953900000|2023-12-19 02:45:00|1981.5|1981.2|1983|1982.7|1983.2|1982.9|1981.5|1981.2|142
1702954200000|2023-12-19 02:50:00|1982.9|1982.6|1982.7|1982.4|1984.2|1983.9|1982.2|1981.9|222
1702954500000|2023-12-19 02:55:00|1982.6|1982.3|1983.2|1982.9|1983.2|1982.9|1982.4|1982.1|32
1702954800000|2023-12-19 03:00:00|1983.3|1983|1983.8|1983.5|1983.9|1983.6|1982.9|1982.6|61
1702955100000|2023-12-19 03:05:00|1983.9|1983.6|1984.8|1984.5|1985.2|1984.9|1983.8|1983.5|146
1702955400000|2023-12-19 03:10:00|1984.9|1984.6|1986|1985.7|1986.1|1985.8|1984.8|1984.5|112
1702955700000|2023-12-19 03:15:00|1985.9|1985.6|1986.1|1985.8|1986.2|1985.9|1985.8|1985.5|68
1702956000000|2023-12-19 03:20:00|1986.2|1985.9|1986.4|1986.1|1986.5|1986.2|1986|1985.7|64
1702956300000|2023-12-19 03:25:00|1986.3|1986|1985.9|1985.6|1986.4|1986.1|1985.7|1985.4|54
1702956600000|2023-12-19 03:30:00|1985.8|1985.5|1985.8|1985.5|1986.1|1985.8|1985.7|1985.4|78
1702956900000|2023-12-19 03:35:00|1985.9|1985.6|1985.8|1985.5|1986|1985.7|1985.7|1985.4|91
1702957200000|2023-12-19 03:40:00|1985.7|1985.4|1985.1|1984.8|1985.8|1985.5|1984.9|1984.6|78
1702957500000|2023-12-19 03:45:00|1985.2|1984.9|1985|1984.7|1985.3|1985|1984.8|1984.5|32
1702957800000|2023-12-19 03:50:00|1985.1|1984.8|1984.8|1984.5|1985.1|1984.8|1984.6|1984.3|30
1702958100000|2023-12-19 03:55:00|1984.7|1984.4|1984.9|1984.6|1984.9|1984.6|1984.7|1984.4|20
1702958400000|2023-12-19 04:00:00|1984.8|1984.5|1984.9|1984.6|1985.4|1985.1|1984.8|1984.5|56
1702958700000|2023-12-19 04:05:00|1984.8|1984.5|1985.1|1984.8|1985.2|1984.9|1984.7|1984.4|23
1702959000000|2023-12-19 04:10:00|1985.2|1984.9|1984.8|1984.5|1985.2|1984.9|1984.5|1984.2|47
1702959300000|2023-12-19 04:15:00|1984.9|1984.6|1985.2|1984.9|1985.2|1984.9|1984.9|1984.6|28
1702959600000|2023-12-19 04:20:00|1985.1|1984.8|1985.3|1985|1985.4|1985.1|1985|1984.7|37
1702959900000|2023-12-19 04:25:00|1985.2|1984.9|1985.4|1985.1|1985.5|1985.2|1985.2|1984.9|26
1702960200000|2023-12-19 04:30:00|1985.3|1985|1984.7|1984.4|1985.5|1985.2|1984.7|1984.4|52
1702960500000|2023-12-19 04:35:00|1984.8|1984.5|1984.8|1984.5|1985|1984.7|1984.7|1984.4|37
1702960800000|2023-12-19 04:40:00|1984.9|1984.6|1984.8|1984.5|1984.9|1984.6|1984.8|1984.5|30
1702961100000|2023-12-19 04:45:00|1984.7|1984.4|1985|1984.7|1985|1984.7|1984.7|1984.4|31
1702961400000|2023-12-19 04:50:00|1984.9|1984.6|1985.1|1984.8|1985.4|1985.1|1984.9|1984.6|47
1702961700000|2023-12-19 04:55:00|1985.2|1984.9|1985.2|1984.9|1985.4|1985.1|1985.1|1984.8|32
1702962000000|2023-12-19 05:00:00|1985.1|1984.8|1985.1|1984.8|1985.3|1985|1985|1984.7|26
1702962300000|2023-12-19 05:05:00|1985|1984.7|1985.2|1984.9|1985.4|1985.1|1984.8|1984.5|44
1702962600000|2023-12-19 05:10:00|1985.3|1985|1985.6|1985.3|1985.9|1985.6|1985.3|1985|51
1702962900000|2023-12-19 05:15:00|1985.5|1985.2|1985.4|1985.1|1985.6|1985.3|1985.2|1984.9|52
1702963200000|2023-12-19 05:20:00|1985.5|1985.2|1985.8|1985.5|1985.8|1985.5|1985.4|1985.1|19
1702963500000|2023-12-19 05:25:00|1985.9|1985.6|1986|1985.7|1986.2|1985.9|1985.8|1985.5|57
1702963800000|2023-12-19 05:30:00|1986.1|1985.8|1985.7|1985.4|1986.1|1985.8|1985.5|1985.2|51
1702964100000|2023-12-19 05:35:00|1985.8|1985.5|1986.1|1985.8|1986.2|1985.9|1985.7|1985.4|48
1702964400000|2023-12-19 05:40:00|1986.2|1985.9|1986|1985.7|1986.3|1986|1985.9|1985.6|48
1702964700000|2023-12-19 05:45:00|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1985.9|1985.6|36
1702965000000|2023-12-19 05:50:00|1986.2|1985.9|1986.1|1985.8|1986.4|1986.1|1986|1985.7|36
1702965300000|2023-12-19 05:55:00|1986.2|1985.9|1986.3|1986|1986.4|1986.1|1986.1|1985.8|58
1702965600000|2023-12-19 06:00:00|1986.4|1986.1|1986.4|1986.1|1986.8|1986.5|1986.2|1985.9|81
1702965900000|2023-12-19 06:05:00|1986.5|1986.2|1986|1985.7|1986.5|1986.2|1985.9|1985.6|66
1702966200000|2023-12-19 06:10:00|1986.1|1985.8|1985.7|1985.4|1986.1|1985.8|1985.6|1985.3|52
1702966500000|2023-12-19 06:15:00|1985.8|1985.5|1985.2|1984.9|1985.8|1985.5|1985.1|1984.8|75
1702966800000|2023-12-19 06:20:00|1985.3|1985|1986.1|1985.8|1986.1|1985.8|1985.2|1984.9|58
1702967100000|2023-12-19 06:25:00|1986|1985.7|1985.7|1985.4|1986.3|1986|1985.6|1985.3|40
1702967400000|2023-12-19 06:30:00|1985.8|1985.5|1985.9|1985.6|1985.9|1985.6|1985.7|1985.4|20
1702967700000|2023-12-19 06:35:00|1985.8|1985.5|1985.6|1985.3|1986.2|1985.9|1985.6|1985.3|67
1702968000000|2023-12-19 06:40:00|1985.5|1985.2|1985.4|1985.1|1985.7|1985.4|1985.2|1984.9|57
1702968300000|2023-12-19 06:45:00|1985.3|1985|1985.4|1985.1|1985.5|1985.2|1985.2|1984.9|58
1702968600000|2023-12-19 06:50:00|1985.6|1985.3|1985.6|1985.3|1986|1985.7|1985.4|1985.1|55
1702968900000|2023-12-19 06:55:00|1985.7|1985.4|1986|1985.7|1986.2|1985.9|1985.7|1985.4|71
1702969200000|2023-12-19 07:00:00|1985.9|1985.6|1986.4|1986.1|1986.4|1986.1|1985.6|1985.3|129
1702969500000|2023-12-19 07:05:00|1986.3|1986|1986.1|1985.8|1986.4|1986.1|1986|1985.7|93
1702969800000|2023-12-19 07:10:00|1986|1985.7|1986.3|1986|1986.4|1986.1|1985.9|1985.6|36
1702970100000|2023-12-19 07:15:00|1986.4|1986.1|1987|1986.7|1987.6|1987.3|1986.3|1986|146
1702970400000|2023-12-19 07:20:00|1987.1|1986.8|1987.3|1987|1987.9|1987.6|1986.9|1986.6|144
1702970700000|2023-12-19 07:25:00|1987.4|1987.1|1987.1|1986.8|1987.7|1987.4|1987|1986.7|51
1702971000000|2023-12-19 07:30:00|1987|1986.7|1987.7|1987.4|1987.7|1987.4|1987|1986.7|71
1702971300000|2023-12-19 07:35:00|1987.6|1987.3|1987.7|1987.4|1988.2|1987.9|1987.4|1987.1|110
1702971600000|2023-12-19 07:40:00|1987.6|1987.3|1987.7|1987.4|1987.9|1987.6|1987.6|1987.3|57
1702971900000|2023-12-19 07:45:00|1987.6|1987.3|1988|1987.7|1988|1987.7|1987.4|1987.1|65
1702972200000|2023-12-19 07:50:00|1987.9|1987.6|1987.1|1986.8|1988|1987.7|1987.1|1986.8|65
1702972500000|2023-12-19 07:55:00|1987.2|1986.9|1987|1986.7|1987.4|1987.1|1986.9|1986.6|63
1702972800000|2023-12-19 08:00:00|1987.1|1986.8|1989|1988.7|1989|1988.7|1987.1|1986.8|297
1702973100000|2023-12-19 08:05:00|1988.9|1988.6|1988.8|1988.5|1989.2|1988.9|1987.9|1987.6|178
1702973400000|2023-12-19 08:10:00|1988.9|1988.6|1989.6|1989.3|1990|1989.7|1988.9|1988.6|205
1702973700000|2023-12-19 08:15:00|1989.5|1989.2|1988.8|1988.5|1989.6|1989.3|1988.5|1988.2|123
1702974000000|2023-12-19 08:20:00|1988.7|1988.4|1989.6|1989.3|1989.7|1989.4|1988.6|1988.3|169
1702974300000|2023-12-19 08:25:00|1989.5|1989.2|1989.4|1989.1|1990|1989.7|1989.4|1989.1|87
1702974600000|2023-12-19 08:30:00|1989.3|1989|1990|1989.7|1990.1|1989.8|1989|1988.7|212
1702974900000|2023-12-19 08:35:00|1989.9|1989.6|1990.6|1990.3|1991|1990.7|1989.9|1989.6|280
1702975200000|2023-12-19 08:40:00|1990.5|1990.2|1990.6|1990.3|1991|1990.7|1990.4|1990.1|101
1702975500000|2023-12-19 08:45:00|1990.5|1990.2|1990.8|1990.5|1990.9|1990.6|1990|1989.7|78
1702975800000|2023-12-19 08:50:00|1990.9|1990.6|1989.9|1989.6|1991.1|1990.8|1989.8|1989.5|78
1702976100000|2023-12-19 08:55:00|1990|1989.7|1989.6|1989.3|1990|1989.7|1989.1|1988.8|98
1702976400000|2023-12-19 09:00:00|1989.7|1989.4|1989.7|1989.4|1990.1|1989.8|1989|1988.7|147
1702976700000|2023-12-19 09:05:00|1989.8|1989.5|1989.7|1989.4|1990|1989.7|1989.4|1989.1|87
1702977000000|2023-12-19 09:10:00|1989.8|1989.5|1989.9|1989.6|1990|1989.7|1989.4|1989.1|49
1702977300000|2023-12-19 09:15:00|1990|1989.7|1990.8|1990.5|1991|1990.7|1989.9|1989.6|69
1702977600000|2023-12-19 09:20:00|1990.9|1990.6|1991.7|1991.4|1992|1991.7|1990.8|1990.5|447
1702977900000|2023-12-19 09:25:00|1991.8|1991.5|1990.1|1989.8|1991.9|1991.6|1990|1989.7|192
1702978200000|2023-12-19 09:30:00|1990.2|1989.9|1989.7|1989.4|1990.4|1990.1|1989.1|1988.8|123
1702978500000|2023-12-19 09:35:00|1989.8|1989.5|1989.9|1989.6|1990.4|1990.1|1989.6|1989.3|182
1702978800000|2023-12-19 09:40:00|1990|1989.7|1989|1988.7|1990|1989.7|1988.9|1988.6|92
1702979100000|2023-12-19 09:45:00|1988.9|1988.6|1989.3|1989|1989.3|1989|1988.3|1988|258
1702979400000|2023-12-19 09:50:00|1989.2|1988.9|1989.4|1989.1|1989.8|1989.5|1989|1988.7|85
1702979700000|2023-12-19 09:55:00|1989.3|1989|1989.4|1989.1|1989.6|1989.3|1988.9|1988.6|99
1702980000000|2023-12-19 10:00:00|1989.3|1989|1989.6|1989.3|1989.9|1989.6|1989.3|1989|82
1702980300000|2023-12-19 10:05:00|1989.7|1989.4|1989.8|1989.5|1990.2|1989.9|1988.8|1988.5|204
1702980600000|2023-12-19 10:10:00|1989.7|1989.4|1989.3|1989|1989.8|1989.5|1988.6|1988.3|77
1702980900000|2023-12-19 10:15:00|1989.2|1988.9|1989.1|1988.8|1989.5|1989.2|1988.9|1988.6|129
1702981200000|2023-12-19 10:20:00|1989.2|1988.9|1988.4|1988.1|1989.2|1988.9|1987.8|1987.5|409
1702981500000|2023-12-19 10:25:00|1988.6|1988.3|1989.5|1989.2|1990|1989.7|1988.6|1988.3|106
1702981800000|2023-12-19 10:30:00|1989.6|1989.3|1989.1|1988.8|1990|1989.7|1989.1|1988.8|70
1702982100000|2023-12-19 10:35:00|1989.2|1988.9|1989.7|1989.4|1989.8|1989.5|1989.1|1988.8|51
1702982400000|2023-12-19 10:40:00|1989.9|1989.6|1990|1989.7|1990.5|1990.2|1989.6|1989.3|96
1702982700000|2023-12-19 10:45:00|1990.1|1989.8|1990|1989.7|1990.8|1990.5|1989.9|1989.6|64
1702983000000|2023-12-19 10:50:00|1989.9|1989.6|1989.4|1989.1|1990|1989.7|1989.3|1989|44
1702983300000|2023-12-19 10:55:00|1989.3|1989|1989.6|1989.3|1989.7|1989.4|1989.2|1988.9|44
1702983600000|2023-12-19 11:00:00|1989.7|1989.4|1989.6|1989.3|1990.6|1990.3|1989.5|1989.2|115
1702983900000|2023-12-19 11:05:00|1989.7|1989.4|1990.2|1989.9|1990.2|1989.9|1989.6|1989.3|71
1702984200000|2023-12-19 11:10:00|1990.1|1989.8|1989.7|1989.4|1990.5|1990.2|1989.5|1989.2|68
1702984500000|2023-12-19 11:15:00|1989.8|1989.5|1990|1989.7|1990.5|1990.2|1989.8|1989.5|60
1702984800000|2023-12-19 11:20:00|1989.9|1989.6|1990.5|1990.2|1990.6|1990.3|1989.6|1989.3|93
1702985100000|2023-12-19 11:25:00|1990.6|1990.3|1991.1|1990.8|1991.1|1990.8|1990.2|1989.9|172
1702985400000|2023-12-19 11:30:00|1991|1990.7|1990.3|1990|1991|1990.7|1990.1|1989.8|90
1702985700000|2023-12-19 11:35:00|1990.2|1989.9|1990.3|1990|1990.5|1990.2|1990.1|1989.8|90
1702986000000|2023-12-19 11:40:00|1990.4|1990.1|1990.7|1990.4|1990.7|1990.4|1990|1989.7|88
1702986300000|2023-12-19 11:45:00|1990.6|1990.3|1990.4|1990.1|1990.8|1990.5|1990.4|1990.1|98
1702986600000|2023-12-19 11:50:00|1990.3|1990|1991.5|1991.2|1991.5|1991.2|1990.3|1990|159
1702986900000|2023-12-19 11:55:00|1991.6|1991.3|1991|1990.7|1991.9|1991.6|1990.9|1990.6|142
1702987200000|2023-12-19 12:00:00|1990.9|1990.6|1992.2|1991.9|1992.2|1991.9|1990.9|1990.6|225
1702987500000|2023-12-19 12:05:00|1992.8|1992.5|1992.8|1992.5|1993.3|1993|1992.4|1992.1|348
1702987800000|2023-12-19 12:10:00|1992.7|1992.4|1994.7|1994.4|1994.7|1994.4|1992.7|1992.4|289
1702988100000|2023-12-19 12:15:00|1994.4|1994.1|1995.8|1995.5|1996.7|1996.4|1994.2|1993.9|583
1702988400000|2023-12-19 12:20:00|1995.7|1995.4|1995.8|1995.5|1996.3|1996|1994.8|1994.5|241
1702988700000|2023-12-19 12:25:00|1995.7|1995.4|1995.7|1995.4|1996|1995.7|1994.8|1994.5|211
1702989000000|2023-12-19 12:30:00|1995.6|1995.3|1994.9|1994.6|1995.7|1995.4|1994.8|1994.5|144
1702989300000|2023-12-19 12:35:00|1994.8|1994.5|1995.3|1995|1995.7|1995.4|1994.3|1994|215
1702989600000|2023-12-19 12:40:00|1995.4|1995.1|1996.6|1996.3|1996.6|1996.3|1995.2|1994.9|232
1702989900000|2023-12-19 12:45:00|1996.5|1996.2|2000.6|2000.3|2000.6|2000.3|1995|1994.7|2389
1702990200000|2023-12-19 12:50:00|2000.1|1999.8|1998.4|1998.1|2001|2000.7|1998.1|1997.8|613
1702990500000|2023-12-19 12:55:00|1998.3|1998|2001.3|2001|2002.1|2001.8|1998.1|1997.8|790
1702990800000|2023-12-19 13:00:00|2001.1|2000.8|2000.9|2000.6|2001.9|2001.6|2000.5|2000.2|514
1702991100000|2023-12-19 13:05:00|2000.8|2000.5|2001.9|2001.6|2002.8|2002.5|2000.8|2000.5|601
1702991400000|2023-12-19 13:10:00|2001.8|2001.5|2001.7|2001.4|2003|2002.7|2001.2|2000.9|812
1702991700000|2023-12-19 13:15:00|2001.6|2001.3|2002.2|2001.9|2003.1|2002.8|2000.4|2000.1|499
1702992000000|2023-12-19 13:20:00|2002.1|2001.8|2001.4|2001.1|2002.4|2002.1|2000.8|2000.5|381
1702992300000|2023-12-19 13:25:00|2001.5|2001.2|2001.8|2001.5|2002.5|2002.2|2001.1|2000.8|453
1702992600000|2023-12-19 13:30:00|2000.8|2000.5|1998.8|1998.5|2001.8|2001.5|1998|1997.7|848
1702992900000|2023-12-19 13:35:00|1998.9|1998.6|1999.3|1999|2000.9|2000.6|1998.9|1998.6|483
1702993200000|2023-12-19 13:40:00|1999.4|1999.1|1999.5|1999.2|1999.5|1999.2|1997.6|1997.3|504
1702993500000|2023-12-19 13:45:00|1999.3|1999|2000.2|1999.9|2000.9|2000.6|1998.9|1998.6|325
1702993800000|2023-12-19 13:50:00|2000.3|2000|2001.9|2001.6|2002.2|2001.9|2000.3|2000|395
1702994100000|2023-12-19 13:55:00|2001.8|2001.5|2001.1|2000.8|2001.8|2001.5|1999.8|1999.5|479
1702994400000|2023-12-19 14:00:00|2001|2000.7|1999.6|1999.3|2001|2000.7|1998.5|1998.2|413
1702994700000|2023-12-19 14:05:00|1999.5|1999.2|1999.5|1999.2|1999.8|1999.5|1998.7|1998.4|329
1702995000000|2023-12-19 14:10:00|1999.4|1999.1|2000|1999.7|2000.2|1999.9|1999.2|1998.9|311
1702995300000|2023-12-19 14:15:00|2000.3|2000|1999.3|1999|2000.7|2000.4|1998.8|1998.5|481
1702995600000|2023-12-19 14:20:00|1999.4|1999.1|1998.9|1998.6|1999.8|1999.5|1998.8|1998.5|259
1702995900000|2023-12-19 14:25:00|1998.8|1998.5|1997.9|1997.6|2000.6|2000.3|1997.9|1997.6|825
1702996200000|2023-12-19 14:30:00|1997.6|1997.3|2009.4|2009.1|2009.4|2009.1|1992.9|1992.6|13691
1702996500000|2023-12-19 14:35:00|2009.2|2008.9|2008.1|2007.8|2012.7|2012.4|2004.9|2004.6|7938
1702996800000|2023-12-19 14:40:00|2008|2007.7|2016.9|2016.6|2017.3|2017|2006|2005.7|7447
1702997100000|2023-12-19 14:45:00|2016.8|2016.5|2020.6|2020.3|2021|2020.7|2013.7|2013.4|7120
1702997400000|2023-12-19 14:50:00|2020.7|2020.4|2018.8|2018.5|2022.6|2022.3|2018.1|2017.8|4907
1702997700000|2023-12-19 14:55:00|2018.7|2018.4|2021.9|2021.6|2022.9|2022.6|2016.6|2016.3|5090
1702998000000|2023-12-19 15:00:00|2022.2|2021.9|2017.7|2017.4|2023.6|2023.3|2015.5|2015.2|8086
1702998300000|2023-12-19 15:05:00|2017.6|2017.3|2014|2013.7|2018.2|2017.9|2013.5|2013.2|3226
1702998600000|2023-12-19 15:10:00|2013.9|2013.6|2012.8|2012.5|2015.9|2015.6|2011.5|2011.2|2868
1702998900000|2023-12-19 15:15:00|2012.7|2012.4|2015.3|2015|2016.9|2016.6|2011.5|2011.2|2567
1702999200000|2023-12-19 15:20:00|2015.1|2014.8|2014.7|2014.4|2015.3|2015|2011.7|2011.4|2918
1702999500000|2023-12-19 15:25:00|2014.2|2013.9|2014.5|2014.2|2017.9|2017.6|2013.9|2013.6|2103
1702999800000|2023-12-19 15:30:00|2014.6|2014.3|2015.4|2015.1|2017.3|2017|2013|2012.7|1497
1703000100000|2023-12-19 15:35:00|2014.5|2014.2|2018|2017.7|2019.5|2019.2|2013.7|2013.4|2311
1703000400000|2023-12-19 15:40:00|2017.9|2017.6|2015.5|2015.2|2018.8|2018.5|2015.3|2015|1548
1703000700000|2023-12-19 15:45:00|2015.6|2015.3|2016.6|2016.3|2016.7|2016.4|2014|2013.7|1406
1703001000000|2023-12-19 15:50:00|2016.5|2016.2|2016.3|2016|2017.3|2017|2014.7|2014.4|1122
1703001300000|2023-12-19 15:55:00|2016.4|2016.1|2017.5|2017.2|2018.5|2018.2|2016.4|2016.1|1098
1703001600000|2023-12-19 16:00:00|2017.6|2017.3|2018.6|2018.3|2019.3|2019|2016.6|2016.3|1812
1703001900000|2023-12-19 16:05:00|2018.7|2018.4|2020|2019.7|2020.3|2020|2017.7|2017.4|969
1703002200000|2023-12-19 16:10:00|2020.2|2019.9|2020.4|2020.1|2021.6|2021.3|2019.7|2019.4|1825
1703002500000|2023-12-19 16:15:00|2020.3|2020|2020.6|2020.3|2021.5|2021.2|2019.8|2019.5|1119
1703002800000|2023-12-19 16:20:00|2020.7|2020.4|2020.4|2020.1|2021.6|2021.3|2019.7|2019.4|930
1703003100000|2023-12-19 16:25:00|2020.5|2020.2|2018.7|2018.4|2020.5|2020.2|2018.7|2018.4|1284
1703003400000|2023-12-19 16:30:00|2018.8|2018.5|2015.5|2015.2|2019.3|2019|2015.5|2015.2|1937
1703003700000|2023-12-19 16:35:00|2015.4|2015.1|2017.5|2017.2|2018.3|2018|2015.4|2015.1|1091
1703004000000|2023-12-19 16:40:00|2017.4|2017.1|2017.4|2017.1|2018.6|2018.3|2016.2|2015.9|1402
1703004300000|2023-12-19 16:45:00|2017.5|2017.2|2015.6|2015.3|2017.8|2017.5|2015.5|2015.2|709
1703004600000|2023-12-19 16:50:00|2015.8|2015.5|2015.3|2015|2016.2|2015.9|2013.9|2013.6|1218
1703004900000|2023-12-19 16:55:00|2015.2|2014.9|2012.2|2011.9|2015.3|2015|2012|2011.7|1168
1703005200000|2023-12-19 17:00:00|2012.1|2011.8|2012.6|2012.3|2013.8|2013.5|2010.8|2010.5|1803
1703005500000|2023-12-19 17:05:00|2012.7|2012.4|2012.2|2011.9|2013.1|2012.8|2011.6|2011.3|922
1703005800000|2023-12-19 17:10:00|2012.1|2011.8|2010.9|2010.6|2012.4|2012.1|2010.6|2010.3|1144
1703006100000|2023-12-19 17:15:00|2011|2010.7|2012|2011.7|2012.1|2011.8|2010.4|2010.1|798
1703006400000|2023-12-19 17:20:00|2012.1|2011.8|2012.9|2012.6|2013.3|2013|2011.5|2011.2|743
1703006700000|2023-12-19 17:25:00|2013|2012.7|2015.2|2014.9|2015.8|2015.5|2012.7|2012.4|1240
1703007000000|2023-12-19 17:30:00|2015.3|2015|2017.9|2017.6|2017.9|2017.6|2015|2014.7|1021
1703007300000|2023-12-19 17:35:00|2017.8|2017.5|2017.7|2017.4|2018.4|2018.1|2016.9|2016.6|1016
1703007600000|2023-12-19 17:40:00|2017.6|2017.3|2017.4|2017.1|2017.8|2017.5|2016.6|2016.3|606
1703007900000|2023-12-19 17:45:00|2017.5|2017.2|2016.7|2016.4|2017.7|2017.4|2016.3|2016|587
1703008200000|2023-12-19 17:50:00|2017.2|2016.9|2018.5|2018.2|2019|2018.7|2017.1|2016.8|1148
1703008500000|2023-12-19 17:55:00|2018.4|2018.1|2018.7|2018.4|2019.1|2018.8|2018.2|2017.9|619
1703008800000|2023-12-19 18:00:00|2018.8|2018.5|2019.1|2018.8|2019.6|2019.3|2018.1|2017.8|946
1703009100000|2023-12-19 18:05:00|2019.2|2018.9|2018.1|2017.8|2019.6|2019.3|2018|2017.7|1059
1703009400000|2023-12-19 18:10:00|2018.2|2017.9|2017.9|2017.6|2018.7|2018.4|2016.8|2016.5|682
1703009700000|2023-12-19 18:15:00|2018|2017.7|2016.5|2016.2|2018.4|2018.1|2016.4|2016.1|815
1703010000000|2023-12-19 18:20:00|2016.6|2016.3|2017.4|2017.1|2017.5|2017.2|2016.3|2016|996
1703010300000|2023-12-19 18:25:00|2017.3|2017|2017.4|2017.1|2017.7|2017.4|2016.2|2015.9|877
1703010600000|2023-12-19 18:30:00|2017.5|2017.2|2018.8|2018.5|2018.8|2018.5|2017.5|2017.2|648
1703010900000|2023-12-19 18:35:00|2018.7|2018.4|2020.5|2020.2|2021.1|2020.8|2018.7|2018.4|2060
1703011200000|2023-12-19 18:40:00|2020.6|2020.3|2021.7|2021.4|2021.7|2021.4|2020.4|2020.1|717
1703011500000|2023-12-19 18:45:00|2021.5|2021.2|2021.5|2021.2|2022.4|2022.1|2021.3|2021|937
1703011800000|2023-12-19 18:50:00|2021.4|2021.1|2020.3|2020|2021.7|2021.4|2019.4|2019.1|1034
1703012100000|2023-12-19 18:55:00|2020.4|2020.1|2020.5|2020.2|2020.5|2020.2|2018.9|2018.6|681
1703012400000|2023-12-19 19:00:00|2020.4|2020.1|2021.2|2020.9|2021.5|2021.2|2020.1|2019.8|625
1703012700000|2023-12-19 19:05:00|2021.3|2021|2021.8|2021.5|2021.9|2021.6|2020.7|2020.4|767
1703013000000|2023-12-19 19:10:00|2021.9|2021.6|2022|2021.7|2022.3|2022|2021.4|2021.1|787
1703013300000|2023-12-19 19:15:00|2021.9|2021.6|2022.3|2022|2022.5|2022.2|2021.3|2021|633
1703013600000|2023-12-19 19:20:00|2022.2|2021.9|2021.5|2021.2|2022.5|2022.2|2021.1|2020.8|653
1703013900000|2023-12-19 19:25:00|2021.4|2021.1|2022.4|2022.1|2022.4|2022.1|2021.1|2020.8|855
1703014200000|2023-12-19 19:30:00|2022.5|2022.2|2022.4|2022.1|2022.6|2022.3|2021.1|2020.8|689
1703014500000|2023-12-19 19:35:00|2022.3|2022|2021.7|2021.4|2022.5|2022.2|2021.4|2021.1|485
1703014800000|2023-12-19 19:40:00|2021.8|2021.5|2021.2|2020.9|2021.8|2021.5|2020.4|2020.1|812
1703015100000|2023-12-19 19:45:00|2021.3|2021|2020.6|2020.3|2021.3|2021|2020.2|2019.9|592
1703015400000|2023-12-19 19:50:00|2020.5|2020.2|2021|2020.7|2021.2|2020.9|2020.1|2019.8|647
1703015700000|2023-12-19 19:55:00|2020.9|2020.6|2021.8|2021.5|2021.8|2021.5|2020.4|2020.1|622
1703016000000|2023-12-19 20:00:00|2022|2021.7|2022.9|2022.6|2023.3|2023|2021.8|2021.5|838
1703016300000|2023-12-19 20:05:00|2022.8|2022.5|2022.8|2022.5|2023.3|2023|2021.9|2021.6|1192
1703016600000|2023-12-19 20:10:00|2022.9|2022.6|2023.8|2023.5|2023.8|2023.5|2022.5|2022.2|868
1703016900000|2023-12-19 20:15:00|2023.9|2023.6|2024.3|2024|2024.3|2024|2023.3|2023|959
1703017200000|2023-12-19 20:20:00|2024.2|2023.9|2025.1|2024.8|2025.4|2025.1|2024|2023.7|1537
1703017500000|2023-12-19 20:25:00|2025|2024.7|2026.7|2026.4|2026.7|2026.4|2024.5|2024.2|2262
1703017800000|2023-12-19 20:30:00|2026.5|2026.2|2026.3|2026|2026.8|2026.5|2024.4|2024.1|2581
1703018100000|2023-12-19 20:35:00|2026.2|2025.9|2026.7|2026.4|2026.8|2026.5|2025.5|2025.2|998
1703018400000|2023-12-19 20:40:00|2026.6|2026.3|2028.5|2028.2|2029.5|2029.2|2026.6|2026.3|2808
1703018700000|2023-12-19 20:45:00|2028.3|2028|2027.9|2027.6|2028.4|2028.1|2026.4|2026.1|2606
1703019000000|2023-12-19 20:50:00|2028.4|2028.1|2025.8|2025.5|2028.7|2028.4|2025.3|2025|3762
1703019300000|2023-12-19 20:55:00|2025.9|2025.6|2026.5|2026.2|2027.1|2026.8|2025.9|2025.6|11742
1703019600000|2023-12-19 21:00:00|2026.3|2026|2024.7|2024.4|2027.3|2027|2024.6|2024.3|4512
1703019900000|2023-12-19 21:05:00|2024.8|2024.5|2024.5|2024.2|2025.3|2025|2024.4|2024.1|1502
1703020200000|2023-12-19 21:10:00|2024.6|2024.3|2025|2024.7|2025|2024.7|2023.8|2023.5|910
1703020500000|2023-12-19 21:15:00|2025.1|2024.8|2025.5|2025.2|2025.5|2025.2|2024.9|2024.6|321
1703020800000|2023-12-19 21:20:00|2025.6|2025.3|2025.6|2025.3|2025.6|2025.3|2025.1|2024.8|236
1703021100000|2023-12-19 21:25:00|2025.5|2025.2|2025.4|2025.1|2025.7|2025.4|2025.3|2025|203
1703021400000|2023-12-19 21:30:00|2025.2|2024.9|2024.8|2024.5|2025.2|2024.9|2024.7|2024.4|206
1703021700000|2023-12-19 21:35:00|2024.9|2024.6|2024.6|2024.3|2025|2024.7|2024.6|2024.3|94
1703022000000|2023-12-19 21:40:00|2024.5|2024.2|2024.4|2024.1|2024.5|2024.2|2023.7|2023.4|397
1703022300000|2023-12-19 21:45:00|2024.3|2024|2023.9|2023.6|2024.3|2024|2023.8|2023.5|139
1703022600000|2023-12-19 21:50:00|2023.8|2023.5|2023.9|2023.6|2024|2023.7|2023.7|2023.4|182
1703022900000|2023-12-19 21:55:00|2024|2023.7|2024.6|2023.8|2024.7|2024.4|2024|2023.7|191
1703023200000|2023-12-19 22:00:00|2024.7|2023.9|2024.9|2024.1|2025.2|2024.4|2024.7|2023.9|0
1703023500000|2023-12-19 22:05:00|2025|2024.2|2025|2024.2|2025|2024.2|2024.9|2024.1|0
1703023800000|2023-12-19 22:10:00|2024.9|2024.1|2024.9|2024.1|2025.1|2024.3|2024.9|2024.1|0
1703024100000|2023-12-19 22:15:00|2025.1|2024.3|2025|2024.2|2025.1|2024.3|2024.9|2024.1|0
1703024400000|2023-12-19 22:20:00|2025.1|2024.3|2025.2|2024.4|2025.2|2024.4|2025|2024.2|0
1703024700000|2023-12-19 22:25:00|2025.3|2024.5|2025.7|2024.9|2025.7|2024.9|2025.2|2024.4|0
1703025000000|2023-12-19 22:30:00|2025.8|2025|2025.7|2024.9|2025.8|2025|2025.7|2024.9|0
1703025300000|2023-12-19 22:35:00|2025.9|2025.1|2026.1|2025.3|2026.1|2025.3|2025.9|2025.1|0
1703025600000|2023-12-19 22:40:00|2026|2025.2|2026.1|2025.3|2026.1|2025.3|2026|2025.2|0
1703025900000|2023-12-19 22:45:00|2026|2025.2|2025.8|2025|2026|2025.2|2025.7|2024.9|0
1703026200000|2023-12-19 22:50:00|2025.9|2025.1|2025.9|2025.1|2025.9|2025.1|2025.8|2025|0
1703026800000|2023-12-19 23:00:00|2024.7|2024.4|2024.1|2023.8|2024.7|2024.4|2023.8|2023.5|176
1703027100000|2023-12-19 23:05:00|2023.8|2023.5|2024.1|2023.8|2024.6|2024.3|2023.8|2023.5|66
1703027400000|2023-12-19 23:10:00|2024.2|2023.9|2023.9|2023.6|2024.2|2023.9|2023.5|2023.2|133
1703027700000|2023-12-19 23:15:00|2024|2023.7|2024|2023.7|2024|2023.7|2023.7|2023.4|93
1703028000000|2023-12-19 23:20:00|2023.9|2023.6|2024.6|2024.3|2024.6|2024.3|2023.8|2023.5|83
1703028300000|2023-12-19 23:25:00|2024.5|2024.2|2025.1|2024.8|2025.1|2024.8|2024.5|2024.2|90
1703028600000|2023-12-19 23:30:00|2025.2|2024.9|2024.7|2024.4|2025.2|2024.9|2024.7|2024.4|89
1703028900000|2023-12-19 23:35:00|2024.8|2024.5|2023.8|2023.5|2024.8|2024.5|2023.7|2023.4|84
1703029200000|2023-12-19 23:40:00|2023.7|2023.4|2023.2|2022.9|2023.8|2023.5|2023|2022.7|172
1703029500000|2023-12-19 23:45:00|2023.3|2023|2023.3|2023|2023.6|2023.3|2023|2022.7|61
1703029800000|2023-12-19 23:50:00|2023.2|2022.9|2023.1|2022.8|2023.3|2023|2022.9|2022.6|57
1703030100000|2023-12-19 23:55:00|2023.2|2022.9|2023.5|2023.2|2023.8|2023.5|2023.2|2022.9|56
1703030400000|2023-12-20 00:00:00|2023.6|2023.3|2023.8|2023.5|2023.8|2023.5|2023.4|2023.1|41
1703030700000|2023-12-20 00:05:00|2023.7|2023.4|2024.3|2024|2024.6|2024.3|2023.7|2023.4|50
1703031000000|2023-12-20 00:10:00|2024.2|2023.9|2024.7|2024.4|2024.8|2024.5|2024.2|2023.9|48
1703031300000|2023-12-20 00:15:00|2024.8|2024.5|2024.2|2023.9|2024.9|2024.6|2024.1|2023.8|50
1703031600000|2023-12-20 00:20:00|2024.1|2023.8|2024.8|2024.5|2024.8|2024.5|2024.1|2023.8|44
1703031900000|2023-12-20 00:25:00|2024.9|2024.6|2024.7|2024.4|2024.9|2024.6|2024.3|2024|34
1703032200000|2023-12-20 00:30:00|2024.8|2024.5|2025.1|2024.8|2025.1|2024.8|2024.7|2024.4|32
1703032500000|2023-12-20 00:35:00|2025|2024.7|2025|2024.7|2025.2|2024.9|2024.7|2024.4|62
1703032800000|2023-12-20 00:40:00|2025.1|2024.8|2024.8|2024.5|2025.1|2024.8|2024.6|2024.3|27
1703033100000|2023-12-20 00:45:00|2024.9|2024.6|2025.3|2025|2025.3|2025|2024.8|2024.5|39
1703033400000|2023-12-20 00:50:00|2025.2|2024.9|2024.9|2024.6|2025.5|2025.2|2024.8|2024.5|66
1703033700000|2023-12-20 00:55:00|2024.8|2024.5|2024.8|2024.5|2025.1|2024.8|2024.5|2024.2|123
1703034000000|2023-12-20 01:00:00|2024.9|2024.6|2024.3|2024|2024.9|2024.6|2024.1|2023.8|80
1703034300000|2023-12-20 01:05:00|2024.2|2023.9|2024.2|2023.9|2024.3|2024|2024|2023.7|22
1703034600000|2023-12-20 01:10:00|2024.1|2023.8|2024.5|2024.2|2024.5|2024.2|2024.1|2023.8|41
1703034900000|2023-12-20 01:15:00|2024.4|2024.1|2024.8|2024.5|2025|2024.7|2024.3|2024|79
1703035200000|2023-12-20 01:20:00|2024.7|2024.4|2025.5|2025.2|2025.5|2025.2|2024.7|2024.4|32
1703035500000|2023-12-20 01:25:00|2025.4|2025.1|2025.3|2025|2025.5|2025.2|2025.1|2024.8|28
1703035800000|2023-12-20 01:30:00|2025.2|2024.9|2025.7|2025.4|2025.9|2025.6|2025.1|2024.8|51
1703036100000|2023-12-20 01:35:00|2025.6|2025.3|2025.5|2025.2|2025.8|2025.5|2025.4|2025.1|31
1703036400000|2023-12-20 01:40:00|2025.6|2025.3|2025.7|2025.4|2026.2|2025.9|2025.4|2025.1|43
1703036700000|2023-12-20 01:45:00|2025.6|2025.3|2026|2025.7|2026.1|2025.8|2025.3|2025|34
1703037000000|2023-12-20 01:50:00|2025.9|2025.6|2026.1|2025.8|2026.4|2026.1|2025.8|2025.5|19
1703037300000|2023-12-20 01:55:00|2026.2|2025.9|2026.3|2026|2026.6|2026.3|2026.1|2025.8|29
1703037600000|2023-12-20 02:00:00|2026.2|2025.9|2025.8|2025.5|2026.3|2026|2025.6|2025.3|41
1703037900000|2023-12-20 02:05:00|2025.7|2025.4|2025.7|2025.4|2025.8|2025.5|2025.7|2025.4|9
1703038200000|2023-12-20 02:10:00|2025.8|2025.5|2025.7|2025.4|2026|2025.7|2025.7|2025.4|34
1703038500000|2023-12-20 02:15:00|2025.6|2025.3|2025.5|2025.2|2025.8|2025.5|2025.4|2025.1|52
1703038800000|2023-12-20 02:20:00|2025.6|2025.3|2025.9|2025.6|2026|2025.7|2025.5|2025.2|44
1703039100000|2023-12-20 02:25:00|2026|2025.7|2026.6|2026.3|2026.6|2026.3|2025.8|2025.5|43
1703039400000|2023-12-20 02:30:00|2026.7|2026.4|2027.1|2026.8|2027.2|2026.9|2026.5|2026.2|43
1703039700000|2023-12-20 02:35:00|2027.2|2026.9|2027.1|2026.8|2027.2|2026.9|2026.7|2026.4|42
1703040000000|2023-12-20 02:40:00|2027|2026.7|2027|2026.7|2027.2|2026.9|2026.8|2026.5|25
1703040300000|2023-12-20 02:45:00|2026.9|2026.6|2027.3|2027|2027.4|2027.1|2026.8|2026.5|39
1703040600000|2023-12-20 02:50:00|2027.4|2027.1|2027.6|2027.3|2027.7|2027.4|2027.3|2027|90
1703040900000|2023-12-20 02:55:00|2027.5|2027.2|2027.2|2026.9|2027.5|2027.2|2027.2|2026.9|24
1703041200000|2023-12-20 03:00:00|2027.3|2027|2027.4|2027.1|2027.7|2027.4|2027.2|2026.9|90
1703041500000|2023-12-20 03:05:00|2027.3|2027|2027.5|2027.2|2027.6|2027.3|2027.3|2027|37
1703041800000|2023-12-20 03:10:00|2027.6|2027.3|2028.1|2027.8|2028.2|2027.9|2027.5|2027.2|82
1703042100000|2023-12-20 03:15:00|2028|2027.7|2028.1|2027.8|2028.3|2028|2027.9|2027.6|40
1703042400000|2023-12-20 03:20:00|2028.2|2027.9|2028.7|2028.4|2028.7|2028.4|2028.1|2027.8|155
1703042700000|2023-12-20 03:25:00|2028.6|2028.3|2029|2028.7|2029.1|2028.8|2028.6|2028.3|85
1703043000000|2023-12-20 03:30:00|2028.9|2028.6|2028.9|2028.6|2029.4|2029.1|2028.9|2028.6|68
1703043300000|2023-12-20 03:35:00|2029|2028.7|2028.8|2028.5|2029.2|2028.9|2028.7|2028.4|52
1703043600000|2023-12-20 03:40:00|2028.9|2028.6|2028.8|2028.5|2029.1|2028.8|2028.6|2028.3|143
1703043900000|2023-12-20 03:45:00|2028.9|2028.6|2028.7|2028.4|2029|2028.7|2028.7|2028.4|31
1703044200000|2023-12-20 03:50:00|2028.8|2028.5|2028.9|2028.6|2028.9|2028.6|2028.5|2028.2|47
1703044500000|2023-12-20 03:55:00|2029|2028.7|2028.6|2028.3|2029|2028.7|2028.4|2028.1|64
1703044800000|2023-12-20 04:00:00|2028.7|2028.4|2028.4|2028.1|2028.8|2028.5|2028.4|2028.1|47
1703045100000|2023-12-20 04:05:00|2028.3|2028|2028.2|2027.9|2028.3|2028|2028.1|2027.8|30
1703045400000|2023-12-20 04:10:00|2028.3|2028|2028.1|2027.8|2028.3|2028|2028|2027.7|30
1703045700000|2023-12-20 04:15:00|2028.2|2027.9|2027.9|2027.6|2028.3|2028|2027.7|2027.4|29
1703046000000|2023-12-20 04:20:00|2027.8|2027.5|2027.9|2027.6|2028.2|2027.9|2027.7|2027.4|35
1703046300000|2023-12-20 04:25:00|2027.8|2027.5|2027.7|2027.4|2027.8|2027.5|2027.5|2027.2|32
1703046600000|2023-12-20 04:30:00|2027.8|2027.5|2028.3|2028|2028.4|2028.1|2027.6|2027.3|66
1703046900000|2023-12-20 04:35:00|2028.2|2027.9|2027.8|2027.5|2028.3|2028|2027.7|2027.4|27
1703047200000|2023-12-20 04:40:00|2027.9|2027.6|2028.2|2027.9|2028.2|2027.9|2027.7|2027.4|30
1703047500000|2023-12-20 04:45:00|2028.1|2027.8|2028.7|2028.4|2028.8|2028.5|2028.1|2027.8|66
1703047800000|2023-12-20 04:50:00|2028.8|2028.5|2028.4|2028.1|2028.8|2028.5|2028.1|2027.8|40
1703048100000|2023-12-20 04:55:00|2028.5|2028.2|2028.4|2028.1|2028.7|2028.4|2028.3|2028|23
1703048400000|2023-12-20 05:00:00|2028.3|2028|2028.4|2028.1|2028.5|2028.2|2028.2|2027.9|24
1703048700000|2023-12-20 05:05:00|2028.3|2028|2028.4|2028.1|2028.6|2028.3|2028.2|2027.9|24
1703049000000|2023-12-20 05:10:00|2028.5|2028.2|2029|2028.7|2029|2028.7|2028.5|2028.2|35
1703049300000|2023-12-20 05:15:00|2029.1|2028.8|2029.6|2029.3|2029.6|2029.3|2029.1|2028.8|102
1703049600000|2023-12-20 05:20:00|2029.5|2029.2|2029.5|2029.2|2029.6|2029.3|2029.5|2029.2|28
1703049900000|2023-12-20 05:25:00|2029.6|2029.3|2029.7|2029.4|2029.8|2029.5|2029.2|2028.9|62
1703050200000|2023-12-20 05:30:00|2029.6|2029.3|2029.8|2029.5|2029.9|2029.6|2029|2028.7|159
1703050500000|2023-12-20 05:35:00|2029.7|2029.4|2029.8|2029.5|2030.1|2029.8|2029.6|2029.3|144
1703050800000|2023-12-20 05:40:00|2029.7|2029.4|2029.3|2029|2029.7|2029.4|2029.2|2028.9|76
1703051100000|2023-12-20 05:45:00|2029.1|2028.8|2029|2028.7|2029.1|2028.8|2028.7|2028.4|71
1703051400000|2023-12-20 05:50:00|2028.9|2028.6|2029.1|2028.8|2029.4|2029.1|2028.8|2028.5|52
1703051700000|2023-12-20 05:55:00|2029|2028.7|2029.7|2029.4|2029.9|2029.6|2028.9|2028.6|135
1703052000000|2023-12-20 06:00:00|2029.8|2029.5|2030.1|2029.8|2030.2|2029.9|2029.7|2029.4|58
1703052300000|2023-12-20 06:05:00|2030|2029.7|2030|2029.7|2030.4|2030.1|2030|2029.7|120
1703052600000|2023-12-20 06:10:00|2030.1|2029.8|2029.9|2029.6|2030.2|2029.9|2029.5|2029.2|49
1703052900000|2023-12-20 06:15:00|2030|2029.7|2030.4|2030.1|2030.7|2030.4|2029.9|2029.6|66
1703053200000|2023-12-20 06:20:00|2030.5|2030.2|2030.2|2029.9|2030.6|2030.3|2030.1|2029.8|55
1703053500000|2023-12-20 06:25:00|2030.1|2029.8|2030.1|2029.8|2030.2|2029.9|2029.9|2029.6|56
1703053800000|2023-12-20 06:30:00|2030|2029.7|2030.1|2029.8|2030.2|2029.9|2030|2029.7|55
1703054100000|2023-12-20 06:35:00|2030.2|2029.9|2029.4|2029.1|2030.3|2030|2029.2|2028.9|91
1703054400000|2023-12-20 06:40:00|2029.3|2029|2029.5|2029.2|2029.6|2029.3|2029|2028.7|65
1703054700000|2023-12-20 06:45:00|2029.4|2029.1|2029.4|2029.1|2029.5|2029.2|2029|2028.7|63
1703055000000|2023-12-20 06:50:00|2029.5|2029.2|2029.4|2029.1|2029.6|2029.3|2029.3|2029|80
1703055300000|2023-12-20 06:55:00|2029.5|2029.2|2029.3|2029|2029.6|2029.3|2029.3|2029|57
1703055600000|2023-12-20 07:00:00|2029.5|2029.2|2028.8|2028.5|2029.7|2029.4|2027.7|2027.4|287
1703055900000|2023-12-20 07:05:00|2028.6|2028.3|2029.7|2029.4|2029.7|2029.4|2028.6|2028.3|86
1703056200000|2023-12-20 07:10:00|2029.8|2029.5|2028.2|2027.9|2030|2029.7|2028.2|2027.9|65
1703056500000|2023-12-20 07:15:00|2028.3|2028|2029.2|2028.9|2029.6|2029.3|2028.2|2027.9|45
1703056800000|2023-12-20 07:20:00|2029.1|2028.8|2030.2|2029.9|2030.2|2029.9|2029.1|2028.8|18
1703057100000|2023-12-20 07:25:00|2030.1|2029.8|2030.2|2029.9|2031.1|2030.8|2030.1|2029.8|136
1703057400000|2023-12-20 07:30:00|2030.3|2030|2030.7|2030.4|2030.7|2030.4|2030|2029.7|27
1703057700000|2023-12-20 07:35:00|2030.8|2030.5|2030|2029.7|2030.9|2030.6|2029.9|2029.6|37
1703058000000|2023-12-20 07:40:00|2029.9|2029.6|2030.3|2030|2030.6|2030.3|2029.8|2029.5|37
1703058300000|2023-12-20 07:45:00|2030.2|2029.9|2030.8|2030.5|2031|2030.7|2030.1|2029.8|68
1703058600000|2023-12-20 07:50:00|2030.9|2030.6|2031|2030.7|2031.1|2030.8|2030.8|2030.5|34
1703058900000|2023-12-20 07:55:00|2030.9|2030.6|2030.7|2030.4|2031.3|2031|2030.6|2030.3|156
1703059200000|2023-12-20 08:00:00|2030.8|2030.5|2029.9|2029.6|2030.8|2030.5|2028.2|2027.9|352
1703059500000|2023-12-20 08:05:00|2030|2029.7|2030|2029.7|2030|2029.7|2028.6|2028.3|243
1703059800000|2023-12-20 08:10:00|2030.1|2029.8|2028.6|2028.3|2030.2|2029.9|2028.3|2028|136
1703060100000|2023-12-20 08:15:00|2028.7|2028.4|2029.4|2029.1|2029.9|2029.6|2028.5|2028.2|214
1703060400000|2023-12-20 08:20:00|2029.3|2029|2030.1|2029.8|2030.1|2029.8|2028.1|2027.8|154
1703060700000|2023-12-20 08:25:00|2030|2029.7|2030.4|2030.1|2030.4|2030.1|2029.1|2028.8|86
1703061000000|2023-12-20 08:30:00|2030.3|2030|2029.4|2029.1|2030.6|2030.3|2029.2|2028.9|349
1703061300000|2023-12-20 08:35:00|2029.3|2029|2029.4|2029.1|2029.7|2029.4|2028.8|2028.5|193
1703061600000|2023-12-20 08:40:00|2029.3|2029|2028.4|2028.1|2029.4|2029.1|2028.1|2027.8|84
1703061900000|2023-12-20 08:45:00|2028.5|2028.2|2028.1|2027.8|2028.5|2028.2|2028|2027.7|73
1703062200000|2023-12-20 08:50:00|2028.2|2027.9|2028.5|2028.2|2028.8|2028.5|2027.9|2027.6|64
1703062500000|2023-12-20 08:55:00|2028.6|2028.3|2028.6|2028.3|2028.8|2028.5|2027.8|2027.5|119
1703062800000|2023-12-20 09:00:00|2028.7|2028.4|2027|2026.7|2029.2|2028.9|2026.7|2026.4|242
1703063100000|2023-12-20 09:05:00|2027.1|2026.8|2024.6|2024.3|2027.1|2026.8|2024.3|2024|319
1703063400000|2023-12-20 09:10:00|2024.5|2024.2|2023.7|2023.4|2025|2024.7|2023.6|2023.3|413
1703063700000|2023-12-20 09:15:00|2023.6|2023.3|2022.8|2022.5|2024.2|2023.9|2021.9|2021.6|569
1703064000000|2023-12-20 09:20:00|2022.9|2022.6|2024|2023.7|2024|2023.7|2022.7|2022.4|286
1703064300000|2023-12-20 09:25:00|2023.9|2023.6|2023.3|2023|2024.7|2024.4|2023.1|2022.8|188
1703064600000|2023-12-20 09:30:00|2023.4|2023.1|2023.1|2022.8|2023.9|2023.6|2022.4|2022.1|196
1703064900000|2023-12-20 09:35:00|2023|2022.7|2023.3|2023|2023.4|2023.1|2022.5|2022.2|123
1703065200000|2023-12-20 09:40:00|2023.2|2022.9|2023|2022.7|2023.8|2023.5|2022.9|2022.6|152
1703065500000|2023-12-20 09:45:00|2023.1|2022.8|2023|2022.7|2023.2|2022.9|2022|2021.7|210
1703065800000|2023-12-20 09:50:00|2023.1|2022.8|2023.4|2023.1|2023.7|2023.4|2023|2022.7|110
1703066100000|2023-12-20 09:55:00|2023.3|2023|2022.8|2022.5|2024|2023.7|2022.8|2022.5|175
1703066400000|2023-12-20 10:00:00|2022.9|2022.6|2024.2|2023.9|2024.4|2024.1|2022.9|2022.6|147
1703066700000|2023-12-20 10:05:00|2024.3|2024|2023.6|2023.3|2024.5|2024.2|2023.6|2023.3|146
1703067000000|2023-12-20 10:10:00|2023.4|2023.1|2024.6|2024.3|2024.6|2024.3|2023|2022.7|142
1703067300000|2023-12-20 10:15:00|2024.5|2024.2|2024.8|2024.5|2024.8|2024.5|2023.7|2023.4|101
1703067600000|2023-12-20 10:20:00|2024.7|2024.4|2023.5|2023.2|2024.7|2024.4|2023.4|2023.1|125
1703067900000|2023-12-20 10:25:00|2023.6|2023.3|2023.5|2023.2|2024.6|2024.3|2023.4|2023.1|99
1703068200000|2023-12-20 10:30:00|2023.6|2023.3|2024.1|2023.8|2024.3|2024|2023.6|2023.3|70
1703068500000|2023-12-20 10:35:00|2024|2023.7|2024.2|2023.9|2024.8|2024.5|2023.8|2023.5|77
1703068800000|2023-12-20 10:40:00|2024.3|2024|2026|2025.7|2026.2|2025.9|2024.2|2023.9|107
1703069100000|2023-12-20 10:45:00|2026.1|2025.8|2024.6|2024.3|2026.2|2025.9|2024.5|2024.2|132
1703069400000|2023-12-20 10:50:00|2024.7|2024.4|2024.9|2024.6|2025.2|2024.9|2024.3|2024|82
1703069700000|2023-12-20 10:55:00|2025|2024.7|2024.2|2023.9|2025|2024.7|2023.8|2023.5|141
1703070000000|2023-12-20 11:00:00|2024.3|2024|2024.9|2024.6|2025|2024.7|2023.2|2022.9|241
1703070300000|2023-12-20 11:05:00|2025.4|2025.1|2024.1|2023.8|2025.5|2025.2|2024.1|2023.8|180
1703070600000|2023-12-20 11:10:00|2024.3|2024|2023.7|2023.4|2024.6|2024.3|2023.4|2023.1|128
1703070900000|2023-12-20 11:15:00|2023.6|2023.3|2022.8|2022.5|2024.5|2024.2|2022.8|2022.5|134
1703071200000|2023-12-20 11:20:00|2022.7|2022.4|2023|2022.7|2023.8|2023.5|2022.7|2022.4|221
1703071500000|2023-12-20 11:25:00|2022.9|2022.6|2022.6|2022.3|2023.7|2023.4|2022.5|2022.2|161
1703071800000|2023-12-20 11:30:00|2022.7|2022.4|2023.2|2022.9|2023.7|2023.4|2022.6|2022.3|134
1703072100000|2023-12-20 11:35:00|2022.8|2022.5|2023|2022.7|2023.1|2022.8|2022.3|2022|151
1703072400000|2023-12-20 11:40:00|2022.8|2022.5|2020.7|2020.4|2022.9|2022.6|2020.3|2020|368
1703072700000|2023-12-20 11:45:00|2020.5|2020.2|2021.7|2021.4|2022.1|2021.8|2020.4|2020.1|216
1703073000000|2023-12-20 11:50:00|2021.8|2021.5|2021.4|2021.1|2021.8|2021.5|2021|2020.7|78
1703073300000|2023-12-20 11:55:00|2021.5|2021.2|2022.5|2022.2|2022.6|2022.3|2021.5|2021.2|103
1703073600000|2023-12-20 12:00:00|2022.3|2022|2022.6|2022.3|2022.8|2022.5|2021.9|2021.6|114
1703073900000|2023-12-20 12:05:00|2022.5|2022.2|2021.6|2021.3|2022.8|2022.5|2021.2|2020.9|163
1703074200000|2023-12-20 12:10:00|2021.7|2021.4|2022.4|2022.1|2023.5|2023.2|2021.4|2021.1|281
1703074500000|2023-12-20 12:15:00|2022.5|2022.2|2024.4|2024.1|2024.8|2024.5|2022.4|2022.1|218
1703074800000|2023-12-20 12:20:00|2024.5|2024.2|2023.4|2023.1|2024.7|2024.4|2023.4|2023.1|208
1703075100000|2023-12-20 12:25:00|2023.5|2023.2|2024.5|2024.2|2025|2024.7|2023.5|2023.2|347
1703075400000|2023-12-20 12:30:00|2024.6|2024.3|2025.3|2025|2025.4|2025.1|2024.3|2024|207
1703075700000|2023-12-20 12:35:00|2025.1|2024.8|2025.8|2025.5|2025.8|2025.5|2024.9|2024.6|262
1703076000000|2023-12-20 12:40:00|2025.9|2025.6|2026.4|2026.1|2026.4|2026.1|2025.4|2025.1|389
1703076300000|2023-12-20 12:45:00|2026.1|2025.8|2025.4|2025.1|2026.4|2026.1|2025.4|2025.1|256
1703076600000|2023-12-20 12:50:00|2025.2|2024.9|2024.9|2024.6|2026.1|2025.8|2024.5|2024.2|318
1703076900000|2023-12-20 12:55:00|2025|2024.7|2024.9|2024.6|2025.5|2025.2|2024.4|2024.1|266
1703077200000|2023-12-20 13:00:00|2024.8|2024.5|2024.2|2023.9|2025.8|2025.5|2023.7|2023.4|357
1703077500000|2023-12-20 13:05:00|2024|2023.7|2024.8|2024.5|2025|2024.7|2023.6|2023.3|164
1703077800000|2023-12-20 13:10:00|2024.7|2024.4|2024.5|2024.2|2025.1|2024.8|2024.2|2023.9|142
1703078100000|2023-12-20 13:15:00|2024.6|2024.3|2024.5|2024.2|2025.2|2024.9|2024.2|2023.9|166
1703078400000|2023-12-20 13:20:00|2024.6|2024.3|2024.4|2024.1|2025|2024.7|2023.5|2023.2|290
1703078700000|2023-12-20 13:25:00|2024.5|2024.2|2024.4|2024.1|2025.3|2025|2024.1|2023.8|267
1703079000000|2023-12-20 13:30:00|2024.3|2024|2024.6|2024.3|2024.9|2024.6|2024.1|2023.8|145
1703079300000|2023-12-20 13:35:00|2024.5|2024.2|2025.3|2025|2025.7|2025.4|2024|2023.7|355
1703079600000|2023-12-20 13:40:00|2025.4|2025.1|2025.6|2025.3|2025.8|2025.5|2025.1|2024.8|199
1703079900000|2023-12-20 13:45:00|2025.7|2025.4|2025.4|2025.1|2025.9|2025.6|2024.9|2024.6|476
1703080200000|2023-12-20 13:50:00|2025.3|2025|2024.6|2024.3|2025.9|2025.6|2024.6|2024.3|232
1703080500000|2023-12-20 13:55:00|2024.5|2024.2|2024.3|2024|2025.2|2024.9|2024|2023.7|299
1703080800000|2023-12-20 14:00:00|2024.4|2024.1|2022.5|2022.2|2024.9|2024.6|2022.1|2021.8|507
1703081100000|2023-12-20 14:05:00|2022.6|2022.3|2022.5|2022.2|2023.8|2023.5|2022.3|2022|329
1703081400000|2023-12-20 14:10:00|2022.6|2022.3|2022.9|2022.6|2023.7|2023.4|2022.2|2021.9|244
1703081700000|2023-12-20 14:15:00|2023|2022.7|2021.5|2021.2|2023.2|2022.9|2021.4|2021.1|412
1703082000000|2023-12-20 14:20:00|2021.9|2021.6|2022.2|2021.9|2023.9|2023.6|2021.5|2021.2|834
1703082300000|2023-12-20 14:25:00|2022.6|2022.3|2022.1|2021.8|2023.4|2023.1|2021.3|2021|810
1703082600000|2023-12-20 14:30:00|2022.3|2022|2018.9|2018.6|2022.9|2022.6|2013.3|2013|12549
1703082900000|2023-12-20 14:35:00|2018.8|2018.5|2025.9|2025.6|2027.3|2027|2018|2017.7|6819
1703083200000|2023-12-20 14:40:00|2026|2025.7|2021.1|2020.8|2027|2026.7|2018.8|2018.5|4672
1703083500000|2023-12-20 14:45:00|2021.2|2020.9|2019.1|2018.8|2022.1|2021.8|2018.8|2018.5|3039
1703083800000|2023-12-20 14:50:00|2019|2018.7|2018.2|2017.9|2020.7|2020.4|2017.5|2017.2|2774
1703084100000|2023-12-20 14:55:00|2018.3|2018|2021.2|2020.9|2021.2|2020.9|2016.5|2016.2|2353
1703084400000|2023-12-20 15:00:00|2019.8|2019.5|2028.4|2028.1|2028.7|2028.4|2019.8|2019.5|5208
1703084700000|2023-12-20 15:05:00|2028.5|2028.2|2034.3|2034|2034.3|2034|2028.4|2028.1|4590
1703085000000|2023-12-20 15:10:00|2034.2|2033.9|2034.2|2033.9|2034.4|2034.1|2031.1|2030.8|3834
1703085300000|2023-12-20 15:15:00|2034.1|2033.8|2031.7|2031.4|2036.6|2036.3|2031.5|2031.2|4653
1703085600000|2023-12-20 15:20:00|2031.6|2031.3|2033.4|2033.1|2035.2|2034.9|2031.4|2031.1|2971
1703085900000|2023-12-20 15:25:00|2033.3|2033|2036.7|2036.4|2037.4|2037.1|2033.3|2033|2618
1703086200000|2023-12-20 15:30:00|2036.5|2036.2|2042.8|2042.5|2043.2|2042.9|2036.5|2036.2|4112
1703086500000|2023-12-20 15:35:00|2042.6|2042.3|2043.7|2043.4|2045|2044.7|2041.6|2041.3|3330
1703086800000|2023-12-20 15:40:00|2043.6|2043.3|2043|2042.7|2043.7|2043.4|2039.1|2038.8|3099
1703087100000|2023-12-20 15:45:00|2043.1|2042.8|2042.6|2042.3|2046.1|2045.8|2041.7|2041.4|4041
1703087400000|2023-12-20 15:50:00|2042.7|2042.4|2038|2037.7|2042.9|2042.6|2037.8|2037.5|2527
1703087700000|2023-12-20 15:55:00|2038.1|2037.8|2038.6|2038.3|2040|2039.7|2036.3|2036|2579
1703088000000|2023-12-20 16:00:00|2038.7|2038.4|2040.5|2040.2|2041.6|2041.3|2037.4|2037.1|1921
1703088300000|2023-12-20 16:05:00|2040.6|2040.3|2038|2037.7|2041.2|2040.9|2037.3|2037|1492
1703088600000|2023-12-20 16:10:00|2037.9|2037.6|2039.7|2039.4|2041.1|2040.8|2037.7|2037.4|1277
1703088900000|2023-12-20 16:15:00|2039.8|2039.5|2039.7|2039.4|2041.9|2041.6|2038.9|2038.6|1476
1703089200000|2023-12-20 16:20:00|2039.6|2039.3|2040.8|2040.5|2041.8|2041.5|2039.5|2039.2|900
1703089500000|2023-12-20 16:25:00|2040.7|2040.4|2040.3|2040|2040.9|2040.6|2038.6|2038.3|865
1703089800000|2023-12-20 16:30:00|2040.2|2039.9|2039.1|2038.8|2040.7|2040.4|2036.8|2036.5|2514
1703090100000|2023-12-20 16:35:00|2039.2|2038.9|2038.8|2038.5|2039.4|2039.1|2037.1|2036.8|786
1703090400000|2023-12-20 16:40:00|2038.7|2038.4|2037.9|2037.6|2038.8|2038.5|2036.2|2035.9|1155
1703090700000|2023-12-20 16:45:00|2037.8|2037.5|2037.6|2037.3|2040.2|2039.9|2037|2036.7|955
1703091000000|2023-12-20 16:50:00|2037.5|2037.2|2037.9|2037.6|2039.7|2039.4|2037.3|2037|699
1703091300000|2023-12-20 16:55:00|2038|2037.7|2038|2037.7|2039.1|2038.8|2037.4|2037.1|571
1703091600000|2023-12-20 17:00:00|2038.1|2037.8|2038.5|2038.2|2039.9|2039.6|2037.4|2037.1|896
1703091900000|2023-12-20 17:05:00|2038.6|2038.3|2038.3|2038|2039.1|2038.8|2037.9|2037.6|628
1703092200000|2023-12-20 17:10:00|2038.2|2037.9|2039.7|2039.4|2040|2039.7|2038.1|2037.8|771
1703092500000|2023-12-20 17:15:00|2039.8|2039.5|2039|2038.7|2040.7|2040.4|2038.8|2038.5|844
1703092800000|2023-12-20 17:20:00|2038.9|2038.6|2041|2040.7|2041.2|2040.9|2038.1|2037.8|1024
1703093100000|2023-12-20 17:25:00|2040.9|2040.6|2041.5|2041.2|2042.1|2041.8|2040.6|2040.3|1267
1703093400000|2023-12-20 17:30:00|2041.6|2041.3|2041|2040.7|2042.8|2042.5|2039.9|2039.6|1791
1703093700000|2023-12-20 17:35:00|2041.1|2040.8|2042|2041.7|2042.2|2041.9|2040|2039.7|811
1703094000000|2023-12-20 17:40:00|2042.1|2041.8|2044|2043.7|2045|2044.7|2041.8|2041.5|2071
1703094300000|2023-12-20 17:45:00|2043.9|2043.6|2045.2|2044.9|2045.3|2045|2043.8|2043.5|1003
1703094600000|2023-12-20 17:50:00|2045.3|2045|2045.3|2045|2045.6|2045.3|2044.7|2044.4|996
1703094900000|2023-12-20 17:55:00|2045.4|2045.1|2044|2043.7|2046.1|2045.8|2043.9|2043.6|1334
1703095200000|2023-12-20 18:00:00|2043.9|2043.6|2043.6|2043.3|2044.1|2043.8|2041.4|2041.1|1477
1703095500000|2023-12-20 18:05:00|2043.4|2043.1|2042.7|2042.4|2043.5|2043.2|2042.2|2041.9|709
1703095800000|2023-12-20 18:10:00|2042.6|2042.3|2041.9|2041.6|2043.8|2043.5|2041.6|2041.3|987
1703096100000|2023-12-20 18:15:00|2042|2041.7|2041.9|2041.6|2042.6|2042.3|2041|2040.7|830
1703096400000|2023-12-20 18:20:00|2041.8|2041.5|2040.2|2039.9|2042|2041.7|2040.2|2039.9|602
1703096700000|2023-12-20 18:25:00|2040.1|2039.8|2039.8|2039.5|2040.8|2040.5|2039.3|2039|947
1703097000000|2023-12-20 18:30:00|2039.9|2039.6|2041.6|2041.3|2041.7|2041.4|2039.9|2039.6|951
1703097300000|2023-12-20 18:35:00|2041.5|2041.2|2043.1|2042.8|2043.6|2043.3|2041|2040.7|1441
1703097600000|2023-12-20 18:40:00|2043|2042.7|2042.4|2042.1|2043.4|2043.1|2041.2|2040.9|1416
1703097900000|2023-12-20 18:45:00|2042.3|2042|2043.7|2043.4|2043.9|2043.6|2042.2|2041.9|1244
1703098200000|2023-12-20 18:50:00|2043.8|2043.5|2043.1|2042.8|2044.2|2043.9|2042.7|2042.4|1062
1703098500000|2023-12-20 18:55:00|2043|2042.7|2040.8|2040.5|2043|2042.7|2040.2|2039.9|1554
1703098800000|2023-12-20 19:00:00|2040.6|2040.3|2036|2035.7|2041.1|2040.8|2036|2035.7|1995
1703099100000|2023-12-20 19:05:00|2036.1|2035.8|2036.7|2036.4|2038.9|2038.6|2035.9|2035.6|1351
1703099400000|2023-12-20 19:10:00|2036.8|2036.5|2039.4|2039.1|2039.6|2039.3|2036.8|2036.5|921
1703099700000|2023-12-20 19:15:00|2039.3|2039|2039|2038.7|2039.7|2039.4|2038.4|2038.1|943
1703100000000|2023-12-20 19:20:00|2039.1|2038.8|2038.5|2038.2|2039.9|2039.6|2038.1|2037.8|910
1703100300000|2023-12-20 19:25:00|2038.4|2038.1|2037.6|2037.3|2039.6|2039.3|2037.3|2037|1336
1703100600000|2023-12-20 19:30:00|2037.7|2037.4|2035.3|2035|2038.1|2037.8|2034.1|2033.8|2212
1703100900000|2023-12-20 19:35:00|2035.2|2034.9|2027.8|2027.5|2036.1|2035.8|2026.4|2026.1|4331
1703101200000|2023-12-20 19:40:00|2027.7|2027.4|2025.5|2025.2|2031.5|2031.2|2025.5|2025.2|3077
1703101500000|2023-12-20 19:45:00|2025.4|2025.1|2021.7|2021.4|2027.3|2027|2019.6|2019.3|3933
1703101800000|2023-12-20 19:50:00|2022.2|2021.9|2016.1|2015.8|2022.8|2022.5|2003.7|2003.4|13603
1703102100000|2023-12-20 19:55:00|2017.2|2016.9|2009.5|2009.2|2018.5|2018.2|2009.4|2009.1|7563
1703102400000|2023-12-20 20:00:00|2009.4|2009.1|2003.1|2002.8|2012.7|2012.4|2001.9|2001.6|8224
1703102700000|2023-12-20 20:05:00|2003|2002.7|2000.1|1999.8|2004.4|2004.1|1997.2|1996.9|7540
1703103000000|2023-12-20 20:10:00|2000.2|1999.9|2002.7|2002.4|2007.7|2007.4|2000|1999.7|6417
1703103300000|2023-12-20 20:15:00|2002.6|2002.3|2012.5|2012.2|2014.8|2014.5|2002.6|2002.3|6621
1703103600000|2023-12-20 20:20:00|2012.4|2012.1|2004.4|2004.1|2013.6|2013.3|2004.4|2004.1|4167
1703103900000|2023-12-20 20:25:00|2004.1|2003.8|1996.5|1996.2|2006.4|2006.1|1996.2|1995.9|5360
1703104200000|2023-12-20 20:30:00|1996.7|1996.4|1998|1997.7|2001.2|2000.9|1993.6|1993.3|6750
1703104500000|2023-12-20 20:35:00|1998.2|1997.9|1994.5|1994.2|1999.1|1998.8|1994.1|1993.8|3830
1703104800000|2023-12-20 20:40:00|1994.4|1994.1|1998|1997.7|1999.5|1999.2|1994.2|1993.9|4691
1703105100000|2023-12-20 20:45:00|1998.3|1998|1997.4|1997.1|1998.3|1998|1993.6|1993.3|3433
1703105400000|2023-12-20 20:50:00|1998.5|1998.2|1990.8|1990.5|2000.7|2000.4|1988.8|1988.5|7393
1703105700000|2023-12-20 20:55:00|1990.7|1990.4|1985.6|1985.3|1990.7|1990.4|1985|1984.7|17687
1703106000000|2023-12-20 21:00:00|1985.8|1985.5|1985.3|1985|1986.8|1986.5|1983.8|1983.5|9275
1703106300000|2023-12-20 21:05:00|1985|1984.7|1984.8|1984.5|1985.9|1985.6|1984.4|1984.1|2021
1703106600000|2023-12-20 21:10:00|1984.9|1984.6|1986.7|1986.4|1986.7|1986.4|1984.9|1984.6|1435
1703106900000|2023-12-20 21:15:00|1986.8|1986.5|1987.4|1987.1|1987.6|1987.3|1986.6|1986.3|499
1703107200000|2023-12-20 21:20:00|1987.1|1986.8|1987.5|1987.2|1987.7|1987.4|1986.9|1986.6|479
1703107500000|2023-12-20 21:25:00|1987.6|1987.3|1989|1988.7|1989.3|1989|1987.6|1987.3|446
1703107800000|2023-12-20 21:30:00|1989.1|1988.8|1989.5|1989.2|1989.6|1989.3|1988.4|1988.1|312
1703108100000|2023-12-20 21:35:00|1989.4|1989.1|1988.5|1988.2|1990|1989.7|1988.5|1988.2|260
1703108400000|2023-12-20 21:40:00|1988.4|1988.1|1989.8|1989.5|1989.8|1989.5|1988.4|1988.1|250
1703108700000|2023-12-20 21:45:00|1990|1989.7|1990.7|1990.4|1990.7|1990.4|1989.9|1989.6|295
1703109000000|2023-12-20 21:50:00|1990.6|1990.3|1992.2|1991.9|1992.2|1991.9|1990.5|1990.2|419
1703109300000|2023-12-20 21:55:00|1992.5|1992.2|1993.2|1992.4|1993.2|1992.8|1991.6|1991.3|602
1703109600000|2023-12-20 22:00:00|1993.1|1992.3|1993.3|1992.5|1993.3|1992.5|1993.1|1992.3|10
1703109900000|2023-12-20 22:05:00|1993.4|1992.6|1993.5|1992.7|1993.6|1992.8|1993.4|1992.6|0
1703110200000|2023-12-20 22:10:00|1993.4|1992.6|1993.6|1992.8|1993.6|1992.8|1993.4|1992.6|0
1703110500000|2023-12-20 22:15:00|1993.5|1992.7|1992.8|1992|1993.5|1992.7|1992.8|1992|0
1703110800000|2023-12-20 22:20:00|1992.9|1992.1|1993.4|1992.6|1993.4|1992.6|1992.8|1992|0
1703111100000|2023-12-20 22:25:00|1993.6|1992.8|1993.5|1992.7|1993.6|1992.8|1993.4|1992.6|0
1703111400000|2023-12-20 22:30:00|1993.6|1992.8|1993.6|1992.8|1993.7|1992.9|1993.6|1992.8|0
1703111700000|2023-12-20 22:35:00|1993.5|1992.7|1993.4|1992.6|1993.5|1992.7|1993.3|1992.5|0
1703112000000|2023-12-20 22:40:00|1993.5|1992.7|1993.1|1992.3|1993.5|1992.7|1993.1|1992.3|0
1703112300000|2023-12-20 22:45:00|1993|1992.2|1993|1992.2|1993.1|1992.3|1993|1992.2|0
1703112600000|2023-12-20 22:50:00|1992.9|1992.1|1992.9|1992.1|1993|1992.2|1992.7|1991.9|0
1703112900000|2023-12-20 22:55:00|1992.8|1992|1992.7|1991.9|1992.8|1992|1992.2|1991.4|0
1703113200000|2023-12-20 23:00:00|1992.1|1991.8|1993.7|1993.4|1994.5|1994.2|1992.1|1991.8|378
1703113500000|2023-12-20 23:05:00|1993.9|1993.6|1994.5|1994.2|1994.7|1994.4|1993.9|1993.6|283
1703113800000|2023-12-20 23:10:00|1994.4|1994.1|1995.3|1995|1995.6|1995.3|1994.4|1994.1|171
1703114100000|2023-12-20 23:15:00|1995.2|1994.9|1995.5|1995.2|1995.7|1995.4|1995.2|1994.9|251
1703114400000|2023-12-20 23:20:00|1995.4|1995.1|1995|1994.7|1995.6|1995.3|1995|1994.7|113
1703114700000|2023-12-20 23:25:00|1995.1|1994.8|1994.2|1993.9|1995.2|1994.9|1994.1|1993.8|142
1703115000000|2023-12-20 23:30:00|1994.3|1994|1994.6|1994.3|1994.6|1994.3|1994.1|1993.8|78
1703115300000|2023-12-20 23:35:00|1994.5|1994.2|1995.5|1995.2|1996|1995.7|1994.5|1994.2|199
1703115600000|2023-12-20 23:40:00|1995.6|1995.3|1995.7|1995.4|1996.1|1995.8|1995.4|1995.1|155
1703115900000|2023-12-20 23:45:00|1995.6|1995.3|1996.8|1996.5|1997.1|1996.8|1995.6|1995.3|208
1703116200000|2023-12-20 23:50:00|1996.7|1996.4|1996.5|1996.2|1996.8|1996.5|1996.2|1995.9|68
1703116500000|2023-12-20 23:55:00|1996.4|1996.1|1996.5|1996.2|1996.7|1996.4|1996.3|1996|62
1703116800000|2023-12-21 00:00:00|1996.4|1996.1|1996.2|1995.9|1996.6|1996.3|1996|1995.7|119
1703117100000|2023-12-21 00:05:00|1996.3|1996|1995.5|1995.2|1996.3|1996|1995.5|1995.2|125
1703117400000|2023-12-21 00:10:00|1995.6|1995.3|1995.9|1995.6|1996.1|1995.8|1994.9|1994.6|107
1703117700000|2023-12-21 00:15:00|1996|1995.7|1995.8|1995.5|1996.5|1996.2|1995.7|1995.4|180
1703118000000|2023-12-21 00:20:00|1995.7|1995.4|1995.9|1995.6|1996.1|1995.8|1995.5|1995.2|123
1703118300000|2023-12-21 00:25:00|1995.8|1995.5|1995|1994.7|1995.9|1995.6|1995|1994.7|147
1703118600000|2023-12-21 00:30:00|1995.1|1994.8|1995.7|1995.4|1995.7|1995.4|1994.5|1994.2|114
1703118900000|2023-12-21 00:35:00|1995.6|1995.3|1996.1|1995.8|1996.2|1995.9|1995.4|1995.1|64
1703119200000|2023-12-21 00:40:00|1996.2|1995.9|1994.5|1994.2|1996.2|1995.9|1994.4|1994.1|194
1703119500000|2023-12-21 00:45:00|1994.4|1994.1|1995|1994.7|1995|1994.7|1994.4|1994.1|66
1703119800000|2023-12-21 00:50:00|1995.2|1994.9|1994.7|1994.4|1995.2|1994.9|1994.6|1994.3|51
1703120100000|2023-12-21 00:55:00|1994.6|1994.3|1995.1|1994.8|1995.2|1994.9|1994.6|1994.3|57
1703120400000|2023-12-21 01:00:00|1995|1994.7|1993.7|1993.4|1995.1|1994.8|1993.5|1993.2|215
1703120700000|2023-12-21 01:05:00|1993.8|1993.5|1995.3|1995|1995.6|1995.3|1993.4|1993.1|117
1703121000000|2023-12-21 01:10:00|1995.2|1994.9|1995.4|1995.1|1995.8|1995.5|1995.2|1994.9|118
1703121300000|2023-12-21 01:15:00|1995.3|1995|1996.3|1996|1996.3|1996|1995.1|1994.8|141
1703121600000|2023-12-21 01:20:00|1996.1|1995.8|1996.8|1996.5|1996.9|1996.6|1996.1|1995.8|109
1703121900000|2023-12-21 01:25:00|1996.9|1996.6|1996|1995.7|1996.9|1996.6|1995.9|1995.6|94
1703122200000|2023-12-21 01:30:00|1995.9|1995.6|1996.5|1996.2|1996.6|1996.3|1995.9|1995.6|127
1703122500000|2023-12-21 01:35:00|1996.6|1996.3|1996.6|1996.3|1996.7|1996.4|1996|1995.7|108
1703122800000|2023-12-21 01:40:00|1996.5|1996.2|1997.8|1997.5|1998.1|1997.8|1996.5|1996.2|150
1703123100000|2023-12-21 01:45:00|1997.7|1997.4|1997.2|1996.9|1997.9|1997.6|1997.1|1996.8|83
1703123400000|2023-12-21 01:50:00|1997.1|1996.8|1997.7|1997.4|1997.8|1997.5|1997|1996.7|68
1703123700000|2023-12-21 01:55:00|1997.8|1997.5|1998.2|1997.9|1998.3|1998|1997.8|1997.5|109
1703124000000|2023-12-21 02:00:00|1998.3|1998|1998.5|1998.2|1999.1|1998.8|1998.3|1998|107
1703124300000|2023-12-21 02:05:00|1998.6|1998.3|1998.7|1998.4|1999|1998.7|1998.5|1998.2|84
1703124600000|2023-12-21 02:10:00|1998.6|1998.3|1998.8|1998.5|1999.2|1998.9|1998.5|1998.2|79
1703124900000|2023-12-21 02:15:00|1998.7|1998.4|1999.1|1998.8|1999.5|1999.2|1998.7|1998.4|135
1703125200000|2023-12-21 02:20:00|1999|1998.7|1999.1|1998.8|1999.2|1998.9|1998.9|1998.6|46
1703125500000|2023-12-21 02:25:00|1999|1998.7|1999|1998.7|1999.2|1998.9|1998.9|1998.6|50
1703125800000|2023-12-21 02:30:00|1998.9|1998.6|1999.5|1999.2|1999.6|1999.3|1998.8|1998.5|84
1703126100000|2023-12-21 02:35:00|1999.6|1999.3|1998.8|1998.5|1999.6|1999.3|1998.6|1998.3|145
1703126400000|2023-12-21 02:40:00|1998.7|1998.4|1998.6|1998.3|1998.7|1998.4|1998.2|1997.9|85
1703126700000|2023-12-21 02:45:00|1998.7|1998.4|1998.9|1998.6|1999|1998.7|1998.6|1998.3|17
1703127000000|2023-12-21 02:50:00|1998.8|1998.5|1998.6|1998.3|1998.8|1998.5|1998.2|1997.9|39
1703127300000|2023-12-21 02:55:00|1998.7|1998.4|1998.7|1998.4|1999|1998.7|1998.2|1997.9|57
1703127600000|2023-12-21 03:00:00|1998.8|1998.5|1999.1|1998.8|1999.2|1998.9|1998.5|1998.2|130
1703127900000|2023-12-21 03:05:00|1999|1998.7|1998.6|1998.3|1999.1|1998.8|1998.5|1998.2|33
1703128200000|2023-12-21 03:10:00|1998.5|1998.2|1998.6|1998.3|1998.8|1998.5|1998.5|1998.2|14
1703128500000|2023-12-21 03:15:00|1998.5|1998.2|1998.2|1997.9|1998.6|1998.3|1998|1997.7|51
1703128800000|2023-12-21 03:20:00|1998.3|1998|1998.5|1998.2|1998.6|1998.3|1998.1|1997.8|37
1703129100000|2023-12-21 03:25:00|1998.6|1998.3|1998.6|1998.3|1998.9|1998.6|1998.5|1998.2|44
1703129400000|2023-12-21 03:30:00|1998.5|1998.2|1999|1998.7|1999.1|1998.8|1998.5|1998.2|24
1703129700000|2023-12-21 03:35:00|1998.9|1998.6|1998.9|1998.6|1999.1|1998.8|1998.7|1998.4|57
1703130000000|2023-12-21 03:40:00|1999|1998.7|1998.9|1998.6|1999|1998.7|1998.8|1998.5|40
1703130300000|2023-12-21 03:45:00|1998.8|1998.5|1998.4|1998.1|1998.9|1998.6|1998.4|1998.1|46
1703130600000|2023-12-21 03:50:00|1998.5|1998.2|1998.3|1998|1998.7|1998.4|1998.3|1998|37
1703130900000|2023-12-21 03:55:00|1998.4|1998.1|1998.1|1997.8|1998.6|1998.3|1998.1|1997.8|34
1703131200000|2023-12-21 04:00:00|1998|1997.7|1996.5|1996.2|1998.1|1997.8|1996.4|1996.1|225
1703131500000|2023-12-21 04:05:00|1996.4|1996.1|1998.9|1998.6|1999|1998.7|1996.2|1995.9|182
1703131800000|2023-12-21 04:10:00|1998.8|1998.5|1999.3|1999|1999.6|1999.3|1998.7|1998.4|58
1703132100000|2023-12-21 04:15:00|1999.2|1998.9|1999.3|1999|1999.9|1999.6|1999.1|1998.8|74
1703132400000|2023-12-21 04:20:00|1999.2|1998.9|1999.6|1999.3|1999.7|1999.4|1999.2|1998.9|32
1703132700000|2023-12-21 04:25:00|1999.5|1999.2|2000.2|1999.9|2000.3|2000|1999.4|1999.1|69
1703133000000|2023-12-21 04:30:00|2000.3|2000|2000.5|2000.2|2000.5|2000.2|1999.9|1999.6|54
1703133300000|2023-12-21 04:35:00|2000.6|2000.3|2000.8|2000.5|2000.8|2000.5|2000.4|2000.1|85
1703133600000|2023-12-21 04:40:00|2000.9|2000.6|2000.8|2000.5|2001.1|2000.8|2000.7|2000.4|75
1703133900000|2023-12-21 04:45:00|2000.9|2000.6|2001.1|2000.8|2001.1|2000.8|2000.8|2000.5|22
1703134200000|2023-12-21 04:50:00|2001|2000.7|2000.7|2000.4|2001.1|2000.8|2000.4|2000.1|42
1703134500000|2023-12-21 04:55:00|2000.6|2000.3|2000.8|2000.5|2000.9|2000.6|2000.5|2000.2|59
1703134800000|2023-12-21 05:00:00|2000.7|2000.4|2000.9|2000.6|2000.9|2000.6|2000|1999.7|76
1703135100000|2023-12-21 05:05:00|2000.8|2000.5|2000.8|2000.5|2001.1|2000.8|2000.6|2000.3|53
1703135400000|2023-12-21 05:10:00|2000.9|2000.6|2000.6|2000.3|2000.9|2000.6|2000.4|2000.1|15
1703135700000|2023-12-21 05:15:00|2000.5|2000.2|2001.1|2000.8|2001.1|2000.8|2000.4|2000.1|57
1703136000000|2023-12-21 05:20:00|2001|2000.7|2001.6|2001.3|2002|2001.7|2001|2000.7|164
1703136300000|2023-12-21 05:25:00|2001.7|2001.4|2001.6|2001.3|2002.1|2001.8|2001.3|2001|77
1703136600000|2023-12-21 05:30:00|2001.7|2001.4|2002.5|2002.2|2002.6|2002.3|2001.7|2001.4|129
1703136900000|2023-12-21 05:35:00|2002.4|2002.1|2003|2002.7|2003.1|2002.8|2002.4|2002.1|370
1703137200000|2023-12-21 05:40:00|2002.9|2002.6|2003.2|2002.9|2003.4|2003.1|2002.7|2002.4|114
1703137500000|2023-12-21 05:45:00|2003.3|2003|2003.1|2002.8|2003.4|2003.1|2003|2002.7|102
1703137800000|2023-12-21 05:50:00|2003.2|2002.9|2003.5|2003.2|2003.8|2003.5|2003.2|2002.9|140
1703138100000|2023-12-21 05:55:00|2003.6|2003.3|2004.1|2003.8|2004.3|2004|2003.5|2003.2|117
1703138400000|2023-12-21 06:00:00|2004.2|2003.9|2004.6|2004.3|2004.6|2004.3|2003.8|2003.5|123
1703138700000|2023-12-21 06:05:00|2004.5|2004.2|2004.7|2004.4|2005|2004.7|2004.4|2004.1|260
1703139000000|2023-12-21 06:10:00|2004.6|2004.3|2003.8|2003.5|2004.9|2004.6|2003.8|2003.5|111
1703139300000|2023-12-21 06:15:00|2003.7|2003.4|2004.3|2004|2004.6|2004.3|2003.7|2003.4|148
1703139600000|2023-12-21 06:20:00|2004.2|2003.9|2004.8|2004.5|2005|2004.7|2004.2|2003.9|91
1703139900000|2023-12-21 06:25:00|2004.7|2004.4|2005.3|2005|2005.4|2005.1|2004.6|2004.3|108
1703140200000|2023-12-21 06:30:00|2005.4|2005.1|2005.2|2004.9|2005.4|2005.1|2004.9|2004.6|106
1703140500000|2023-12-21 06:35:00|2005.1|2004.8|2004.4|2004.1|2005.1|2004.8|2004.4|2004.1|55
1703140800000|2023-12-21 06:40:00|2004.3|2004|2003.6|2003.3|2004.3|2004|2003.3|2003|135
1703141100000|2023-12-21 06:45:00|2003.5|2003.2|2004.7|2004.4|2004.8|2004.5|2003.4|2003.1|79
1703141400000|2023-12-21 06:50:00|2004.6|2004.3|2004.3|2004|2004.8|2004.5|2004.3|2004|52
1703141700000|2023-12-21 06:55:00|2004.4|2004.1|2004.1|2003.8|2004.4|2004.1|2004|2003.7|46
1703142000000|2023-12-21 07:00:00|2004|2003.7|2004.7|2004.4|2004.7|2004.4|2003.8|2003.5|81
1703142300000|2023-12-21 07:05:00|2004.6|2004.3|2005.1|2004.8|2005.1|2004.8|2004.4|2004.1|114
1703142600000|2023-12-21 07:10:00|2005|2004.7|2005.4|2005.1|2005.6|2005.3|2004.9|2004.6|139
1703142900000|2023-12-21 07:15:00|2005.5|2005.2|2005.1|2004.8|2006.1|2005.8|2004.6|2004.3|285
1703143200000|2023-12-21 07:20:00|2005.2|2004.9|2004.6|2004.3|2005.6|2005.3|2004.3|2004|162
1703143500000|2023-12-21 07:25:00|2004.7|2004.4|2005.4|2005.1|2005.6|2005.3|2004.7|2004.4|78
1703143800000|2023-12-21 07:30:00|2005.3|2005|2006.3|2006|2006.3|2006|2005.3|2005|103
1703144100000|2023-12-21 07:35:00|2006.4|2006.1|2005.8|2005.5|2006.4|2006.1|2005.7|2005.4|180
1703144400000|2023-12-21 07:40:00|2006.1|2005.8|2006.7|2006.4|2006.9|2006.6|2005.8|2005.5|166
1703144700000|2023-12-21 07:45:00|2006.6|2006.3|2006|2005.7|2006.8|2006.5|2005.9|2005.6|84
1703145000000|2023-12-21 07:50:00|2005.9|2005.6|2006.3|2006|2006.7|2006.4|2005.9|2005.6|79
1703145300000|2023-12-21 07:55:00|2006.2|2005.9|2006.7|2006.4|2007.2|2006.9|2006.1|2005.8|88
1703145600000|2023-12-21 08:00:00|2006.6|2006.3|2008.6|2008.3|2008.6|2008.3|2006.6|2006.3|547
1703145900000|2023-12-21 08:05:00|2008.5|2008.2|2009.5|2009.2|2010.2|2009.9|2008.1|2007.8|478
1703146200000|2023-12-21 08:10:00|2009.4|2009.1|2010|2009.7|2010.4|2010.1|2008.9|2008.6|475
1703146500000|2023-12-21 08:15:00|2009.9|2009.6|2010.3|2010|2010.4|2010.1|2009.5|2009.2|221
1703146800000|2023-12-21 08:20:00|2010.4|2010.1|2010.9|2010.6|2011.1|2010.8|2009.3|2009|380
1703147100000|2023-12-21 08:25:00|2010.7|2010.4|2009.3|2009|2010.7|2010.4|2008.6|2008.3|279
1703147400000|2023-12-21 08:30:00|2009.2|2008.9|2007|2006.7|2009.3|2009|2006.2|2005.9|249
1703147700000|2023-12-21 08:35:00|2007.1|2006.8|2009.1|2008.8|2009.6|2009.3|2007|2006.7|293
1703148000000|2023-12-21 08:40:00|2009|2008.7|2008.5|2008.2|2009.6|2009.3|2008.2|2007.9|253
1703148300000|2023-12-21 08:45:00|2008.4|2008.1|2008.5|2008.2|2008.8|2008.5|2008|2007.7|128
1703148600000|2023-12-21 08:50:00|2008.4|2008.1|2007|2006.7|2008.6|2008.3|2006.9|2006.6|315
1703148900000|2023-12-21 08:55:00|2006.9|2006.6|2006.8|2006.5|2007.4|2007.1|2006.5|2006.2|238
1703149200000|2023-12-21 09:00:00|2006.9|2006.6|2006.4|2006.1|2007.4|2007.1|2006.4|2006.1|154
1703149500000|2023-12-21 09:05:00|2006.5|2006.2|2006.5|2006.2|2006.9|2006.6|2006.3|2006|189
1703149800000|2023-12-21 09:10:00|2006.6|2006.3|2007.5|2007.2|2007.9|2007.6|2006.3|2006|359
1703150100000|2023-12-21 09:15:00|2007.7|2007.4|2007.9|2007.6|2008.3|2008|2007.3|2007|140
1703150400000|2023-12-21 09:20:00|2008|2007.7|2008|2007.7|2008.2|2007.9|2007.3|2007|119
1703150700000|2023-12-21 09:25:00|2007.9|2007.6|2008.4|2008.1|2009.1|2008.8|2007.9|2007.6|171
1703151000000|2023-12-21 09:30:00|2008.3|2008|2007.7|2007.4|2008.3|2008|2007.2|2006.9|101
1703151300000|2023-12-21 09:35:00|2007.8|2007.5|2006.2|2005.9|2008|2007.7|2006.1|2005.8|222
1703151600000|2023-12-21 09:40:00|2006.3|2006|2007.1|2006.8|2007.2|2006.9|2005.9|2005.6|227
1703151900000|2023-12-21 09:45:00|2007|2006.7|2007.6|2007.3|2008.4|2008.1|2007|2006.7|161
1703152200000|2023-12-21 09:50:00|2007.7|2007.4|2006.3|2006|2007.7|2007.4|2006.1|2005.8|106
1703152500000|2023-12-21 09:55:00|2006.2|2005.9|2006.1|2005.8|2006.4|2006.1|2006.1|2005.8|107
1703152800000|2023-12-21 10:00:00|2006|2005.7|2004.1|2003.8|2006|2005.7|2004.1|2003.8|251
1703153100000|2023-12-21 10:05:00|2004|2003.7|2003.4|2003.1|2004.1|2003.8|2002.3|2002|336
1703153400000|2023-12-21 10:10:00|2003.3|2003|2004.9|2004.6|2005.2|2004.9|2003.2|2002.9|192
1703153700000|2023-12-21 10:15:00|2004.8|2004.5|2004.6|2004.3|2005.2|2004.9|2004.6|2004.3|140
1703154000000|2023-12-21 10:20:00|2004.7|2004.4|2004|2003.7|2005|2004.7|2003.6|2003.3|238
1703154300000|2023-12-21 10:25:00|2004.1|2003.8|2003.5|2003.2|2004.2|2003.9|2003|2002.7|123
1703154600000|2023-12-21 10:30:00|2003.4|2003.1|2004.7|2004.4|2005.1|2004.8|2003.4|2003.1|128
1703154900000|2023-12-21 10:35:00|2004.6|2004.3|2002.9|2002.6|2004.7|2004.4|2002.8|2002.5|134
1703155200000|2023-12-21 10:40:00|2003|2002.7|2002.7|2002.4|2003.1|2002.8|2002.1|2001.8|129
1703155500000|2023-12-21 10:45:00|2002.6|2002.3|2002.4|2002.1|2003.5|2003.2|2002.4|2002.1|234
1703155800000|2023-12-21 10:50:00|2002.6|2002.3|2003.2|2002.9|2003.5|2003.2|2002.3|2002|87
1703156100000|2023-12-21 10:55:00|2003.3|2003|2002.2|2001.9|2003.4|2003.1|2002.1|2001.8|68
1703156400000|2023-12-21 11:00:00|2002.3|2002|2002.2|2001.9|2002.9|2002.6|2001.9|2001.6|152
1703156700000|2023-12-21 11:05:00|2002.3|2002|2003.9|2003.6|2004.2|2003.9|2002.3|2002|114
1703157000000|2023-12-21 11:10:00|2004|2003.7|2004.4|2004.1|2005|2004.7|2003.9|2003.6|98
1703157300000|2023-12-21 11:15:00|2004.5|2004.2|2004.7|2004.4|2005.1|2004.8|2004.4|2004.1|91
1703157600000|2023-12-21 11:20:00|2004.6|2004.3|2003.7|2003.4|2004.9|2004.6|2003.6|2003.3|137
1703157900000|2023-12-21 11:25:00|2003.6|2003.3|2004.5|2004.2|2004.7|2004.4|2003.6|2003.3|96
1703158200000|2023-12-21 11:30:00|2004.4|2004.1|2004.2|2003.9|2004.8|2004.5|2003.9|2003.6|91
1703158500000|2023-12-21 11:35:00|2004.1|2003.8|2004.6|2004.3|2005|2004.7|2004|2003.7|189
1703158800000|2023-12-21 11:40:00|2004.5|2004.2|2006.4|2006.1|2006.5|2006.2|2004.5|2004.2|253
1703159100000|2023-12-21 11:45:00|2006.5|2006.2|2006|2005.7|2007|2006.7|2005.9|2005.6|184
1703159400000|2023-12-21 11:50:00|2005.9|2005.6|2006.4|2006.1|2006.8|2006.5|2004.6|2004.3|237
1703159700000|2023-12-21 11:55:00|2006.3|2006|2005.8|2005.5|2006.4|2006.1|2005.7|2005.4|94
1703160000000|2023-12-21 12:00:00|2005.7|2005.4|2005.2|2004.9|2006.4|2006.1|2004.7|2004.4|209
1703160300000|2023-12-21 12:05:00|2005.3|2005|2005.3|2005|2005.5|2005.2|2004|2003.7|278
1703160600000|2023-12-21 12:10:00|2005.4|2005.1|2004.6|2004.3|2005.8|2005.5|2004.2|2003.9|153
1703160900000|2023-12-21 12:15:00|2004.7|2004.4|2005.7|2005.4|2005.9|2005.6|2004.5|2004.2|142
1703161200000|2023-12-21 12:20:00|2005.8|2005.5|2006.3|2006|2006.5|2006.2|2005.6|2005.3|117
1703161500000|2023-12-21 12:25:00|2006.2|2005.9|2007.8|2007.5|2007.8|2007.5|2006.1|2005.8|299
1703161800000|2023-12-21 12:30:00|2007.6|2007.3|2006.9|2006.6|2007.8|2007.5|2006.2|2005.9|140
1703162100000|2023-12-21 12:35:00|2007|2006.7|2007.3|2007|2007.6|2007.3|2006.8|2006.5|90
1703162400000|2023-12-21 12:40:00|2007.2|2006.9|2007.3|2007|2007.5|2007.2|2006.6|2006.3|164
1703162700000|2023-12-21 12:45:00|2007.4|2007.1|2006.4|2006.1|2008.1|2007.8|2006|2005.7|258
1703163000000|2023-12-21 12:50:00|2006.3|2006|2006|2005.7|2006.8|2006.5|2005.2|2004.9|280
1703163300000|2023-12-21 12:55:00|2006.1|2005.8|2005.9|2005.6|2006.5|2006.2|2005.7|2005.4|215
1703163600000|2023-12-21 13:00:00|2005.8|2005.5|2005.3|2005|2006.2|2005.9|2005.3|2005|274
1703163900000|2023-12-21 13:05:00|2005.4|2005.1|2006.3|2006|2006.3|2006|2005.3|2005|304
1703164200000|2023-12-21 13:10:00|2006.2|2005.9|2005.7|2005.4|2006.9|2006.6|2005.3|2005|475
1703164500000|2023-12-21 13:15:00|2005.6|2005.3|2005.9|2005.6|2005.9|2005.6|2005.2|2004.9|323
1703164800000|2023-12-21 13:20:00|2006|2005.7|2004.6|2004.3|2006.1|2005.8|2004.4|2004.1|289
1703165100000|2023-12-21 13:25:00|2004.5|2004.2|2003.9|2003.6|2004.8|2004.5|2002.7|2002.4|610
1703165400000|2023-12-21 13:30:00|2004|2003.7|2007.7|2007.4|2008.2|2007.9|2001.9|2001.6|2229
1703165700000|2023-12-21 13:35:00|2007.4|2007.1|2009.7|2009.4|2010.9|2010.6|2006.1|2005.8|2402
1703166000000|2023-12-21 13:40:00|2010.1|2009.8|2010.9|2010.6|2014.6|2014.3|2009.4|2009.1|2718
1703166300000|2023-12-21 13:45:00|2011|2010.7|2010.4|2010.1|2011.6|2011.3|2009.8|2009.5|800
1703166600000|2023-12-21 13:50:00|2010.5|2010.2|2009.1|2008.8|2010.5|2010.2|2007.4|2007.1|991
1703166900000|2023-12-21 13:55:00|2008.9|2008.6|2008.4|2008.1|2009.8|2009.5|2006.6|2006.3|1038
1703167200000|2023-12-21 14:00:00|2008.5|2008.2|2008.1|2007.8|2009|2008.7|2006.8|2006.5|755
1703167500000|2023-12-21 14:05:00|2008.2|2007.9|2007.6|2007.3|2008.2|2007.9|2006.3|2006|535
1703167800000|2023-12-21 14:10:00|2007.7|2007.4|2007.4|2007.1|2008.4|2008.1|2007.3|2007|375
1703168100000|2023-12-21 14:15:00|2007.3|2007|2006.3|2006|2007.7|2007.4|2006.1|2005.8|838
1703168400000|2023-12-21 14:20:00|2006.4|2006.1|2005.1|2004.8|2007|2006.7|2005.1|2004.8|698
1703168700000|2023-12-21 14:25:00|2005|2004.7|2006.9|2006.6|2007.3|2007|2005|2004.7|1348
1703169000000|2023-12-21 14:30:00|2007.6|2007.3|2016.4|2016.1|2016.6|2016.3|2006.1|2005.8|12591
1703169300000|2023-12-21 14:35:00|2016.5|2016.2|2015.2|2014.9|2019.3|2019|2009.6|2009.3|6863
1703169600000|2023-12-21 14:40:00|2015.5|2015.2|2011.6|2011.3|2015.7|2015.4|2005.3|2005|5433
1703169900000|2023-12-21 14:45:00|2011.8|2011.5|2012.7|2012.4|2014.8|2014.5|2007|2006.7|3449
1703170200000|2023-12-21 14:50:00|2012.8|2012.5|2010.7|2010.4|2014.4|2014.1|2009.7|2009.4|2750
1703170500000|2023-12-21 14:55:00|2010.5|2010.2|2007.6|2007.3|2012.8|2012.5|2007|2006.7|4233
1703170800000|2023-12-21 15:00:00|2007.4|2007.1|2004.6|2004.3|2009.3|2009|2004.4|2004.1|4334
1703171100000|2023-12-21 15:05:00|2004.7|2004.4|2002.5|2002.2|2005.3|2005|2000.6|2000.3|4035
1703171400000|2023-12-21 15:10:00|2002.6|2002.3|2012.5|2012.2|2013.1|2012.8|2001.8|2001.5|4822
1703171700000|2023-12-21 15:15:00|2012.6|2012.3|2010.7|2010.4|2013.1|2012.8|2008.8|2008.5|4140
1703172000000|2023-12-21 15:20:00|2010.8|2010.5|2012.7|2012.4|2015.4|2015.1|2009.9|2009.6|2557
1703172300000|2023-12-21 15:25:00|2012.8|2012.5|2005.5|2005.2|2013.3|2013|2003.7|2003.4|3521
1703172600000|2023-12-21 15:30:00|2005.8|2005.5|2008.8|2008.5|2009.5|2009.2|2005.2|2004.9|2430
1703172900000|2023-12-21 15:35:00|2008.7|2008.4|2006.5|2006.2|2010.1|2009.8|2006.1|2005.8|2190
1703173200000|2023-12-21 15:40:00|2006.4|2006.1|2009.3|2009|2010.5|2010.2|2003.8|2003.5|2392
1703173500000|2023-12-21 15:45:00|2009.4|2009.1|2007.2|2006.9|2011.9|2011.6|2006.9|2006.6|1972
1703173800000|2023-12-21 15:50:00|2007.1|2006.8|2006.3|2006|2007.6|2007.3|2004.3|2004|1945
1703174100000|2023-12-21 15:55:00|2006.1|2005.8|2009.8|2009.5|2010|2009.7|2004.8|2004.5|1661
1703174400000|2023-12-21 16:00:00|2009.7|2009.4|2008.8|2008.5|2011.3|2011|2007.6|2007.3|1976
1703174700000|2023-12-21 16:05:00|2008.9|2008.6|2007|2006.7|2009.5|2009.2|2005.8|2005.5|1768
1703175000000|2023-12-21 16:10:00|2007.1|2006.8|2009.6|2009.3|2009.7|2009.4|2006.9|2006.6|1268
1703175300000|2023-12-21 16:15:00|2009.5|2009.2|2009|2008.7|2010.5|2010.2|2006.5|2006.2|1371
1703175600000|2023-12-21 16:20:00|2009.1|2008.8|2010.7|2010.4|2011.3|2011|2007.7|2007.4|1512
1703175900000|2023-12-21 16:25:00|2010.6|2010.3|2011|2010.7|2011.8|2011.5|2009.1|2008.8|1477
1703176200000|2023-12-21 16:30:00|2010.9|2010.6|2009|2008.7|2011.5|2011.2|2007.8|2007.5|1266
1703176500000|2023-12-21 16:35:00|2009.1|2008.8|2009.3|2009|2011.3|2011|2008.3|2008|1647
1703176800000|2023-12-21 16:40:00|2009.5|2009.2|2009.5|2009.2|2009.9|2009.6|2007.5|2007.2|758
1703177100000|2023-12-21 16:45:00|2009.4|2009.1|2010.3|2010|2011.3|2011|2009.3|2009|790
1703177400000|2023-12-21 16:50:00|2010.2|2009.9|2007.6|2007.3|2010.5|2010.2|2007.2|2006.9|938
1703177700000|2023-12-21 16:55:00|2007.5|2007.2|2006|2005.7|2007.7|2007.4|2005.4|2005.1|1088
1703178000000|2023-12-21 17:00:00|2006.2|2005.9|2001.3|2001|2007.5|2007.2|2001.3|2001|2088
1703178300000|2023-12-21 17:05:00|2001.5|2001.2|1999.6|1999.3|2003.4|2003.1|1999.2|1998.9|1791
1703178600000|2023-12-21 17:10:00|1999.7|1999.4|2000.1|1999.8|2002.3|2002|1999.3|1999|1329
1703178900000|2023-12-21 17:15:00|2000.6|2000.3|2003.5|2003.2|2003.8|2003.5|2000.5|2000.2|1120
1703179200000|2023-12-21 17:20:00|2003.4|2003.1|2002.9|2002.6|2004.4|2004.1|2000.9|2000.6|1100
1703179500000|2023-12-21 17:25:00|2003|2002.7|2001.1|2000.8|2003.1|2002.8|2000.4|2000.1|1396
1703179800000|2023-12-21 17:30:00|2001.3|2001|2002.4|2002.1|2005.8|2005.5|2000.4|2000.1|1304
1703180100000|2023-12-21 17:35:00|2002.6|2002.3|2004.2|2003.9|2004.5|2004.2|2000.7|2000.4|1069
1703180400000|2023-12-21 17:40:00|2004.1|2003.8|2005.3|2005|2006.9|2006.6|2003.9|2003.6|1624
1703180700000|2023-12-21 17:45:00|2005.4|2005.1|2004.3|2004|2006.5|2006.2|2003.8|2003.5|947
1703181000000|2023-12-21 17:50:00|2004.2|2003.9|2002.3|2002|2005.8|2005.5|2002.1|2001.8|996
1703181300000|2023-12-21 17:55:00|2002.4|2002.1|2003|2002.7|2003.2|2002.9|2001|2000.7|1098
1703181600000|2023-12-21 18:00:00|2002.9|2002.6|2005.5|2005.2|2006.4|2006.1|2002.4|2002.1|1068
1703181900000|2023-12-21 18:05:00|2005.4|2005.1|2004.3|2004|2006.3|2006|2002.7|2002.4|1024
1703182200000|2023-12-21 18:10:00|2004.2|2003.9|2003.2|2002.9|2005.3|2005|2002.5|2002.2|869
1703182500000|2023-12-21 18:15:00|2003.1|2002.8|1997.7|1997.4|2003.3|2003|1997.5|1997.2|1972
1703182800000|2023-12-21 18:20:00|1997.8|1997.5|2003.3|2003|2005.1|2004.8|1997.3|1997|1988
1703183100000|2023-12-21 18:25:00|2003.5|2003.2|2005.2|2004.9|2005.3|2005|2001.8|2001.5|900
1703183400000|2023-12-21 18:30:00|2005.6|2005.3|2004.8|2004.5|2007|2006.7|2004.4|2004.1|1432
1703183700000|2023-12-21 18:35:00|2004.9|2004.6|2004.4|2004.1|2006.1|2005.8|2004|2003.7|765
1703184000000|2023-12-21 18:40:00|2004.5|2004.2|2004.4|2004.1|2006.1|2005.8|2003.6|2003.3|1203
1703184300000|2023-12-21 18:45:00|2004.5|2004.2|2005.9|2005.6|2006.9|2006.6|2004.3|2004|821
1703184600000|2023-12-21 18:50:00|2005.8|2005.5|2007.3|2007|2008.9|2008.6|2004.9|2004.6|1170
1703184900000|2023-12-21 18:55:00|2007.2|2006.9|2009.4|2009.1|2009.5|2009.2|2007.2|2006.9|816
1703185200000|2023-12-21 19:00:00|2009|2008.7|2008.6|2008.3|2009.7|2009.4|2007.7|2007.4|941
1703185500000|2023-12-21 19:05:00|2008.7|2008.4|2007.4|2007.1|2009|2008.7|2006.6|2006.3|730
1703185800000|2023-12-21 19:10:00|2007.3|2007|2006.7|2006.4|2009.1|2008.8|2006.3|2006|758
1703186100000|2023-12-21 19:15:00|2006.6|2006.3|2010|2009.7|2010.6|2010.3|2006.6|2006.3|865
1703186400000|2023-12-21 19:20:00|2009.9|2009.6|2007.8|2007.5|2010.6|2010.3|2007.1|2006.8|1142
1703186700000|2023-12-21 19:25:00|2007.9|2007.6|2008.7|2008.4|2009.7|2009.4|2006.9|2006.6|1066
1703187000000|2023-12-21 19:30:00|2008.6|2008.3|2010.2|2009.9|2010.5|2010.2|2007.6|2007.3|1180
1703187300000|2023-12-21 19:35:00|2010.1|2009.8|2010.2|2009.9|2010.2|2009.9|2008.4|2008.1|631
1703187600000|2023-12-21 19:40:00|2010.1|2009.8|2009.7|2009.4|2010.2|2009.9|2009.3|2009|651
1703187900000|2023-12-21 19:45:00|2009.8|2009.5|2008|2007.7|2010.2|2009.9|2007.9|2007.6|589
1703188200000|2023-12-21 19:50:00|2008.2|2007.9|2007.3|2007|2009|2008.7|2006.6|2006.3|1201
1703188500000|2023-12-21 19:55:00|2007.2|2006.9|2007.7|2007.4|2007.7|2007.4|2004.6|2004.3|997
1703188800000|2023-12-21 20:00:00|2007.6|2007.3|2009|2008.7|2010.2|2009.9|2006.9|2006.6|1040
1703189100000|2023-12-21 20:05:00|2008.9|2008.6|2008.2|2007.9|2009.7|2009.4|2007|2006.7|789
1703189400000|2023-12-21 20:10:00|2008.4|2008.1|2010.1|2009.8|2010.5|2010.2|2007.7|2007.4|1317
1703189700000|2023-12-21 20:15:00|2010|2009.7|2011|2010.7|2011.4|2011.1|2009|2008.7|1259
1703190000000|2023-12-21 20:20:00|2011.1|2010.8|2011.7|2011.4|2012.1|2011.8|2010.1|2009.8|1579
1703190300000|2023-12-21 20:25:00|2011.6|2011.3|2014.9|2014.6|2014.9|2014.6|2011.2|2010.9|1651
1703190600000|2023-12-21 20:30:00|2015|2014.7|2014.7|2014.4|2016.3|2016|2013.1|2012.8|2176
1703190900000|2023-12-21 20:35:00|2014.8|2014.5|2016.4|2016.1|2017.6|2017.3|2014.2|2013.9|1720
1703191200000|2023-12-21 20:40:00|2016.5|2016.2|2016.2|2015.9|2017.3|2017|2015.7|2015.4|1453
1703191500000|2023-12-21 20:45:00|2015.9|2015.6|2019|2018.7|2019|2018.7|2015.6|2015.3|2802
1703191800000|2023-12-21 20:50:00|2019.3|2019|2019|2018.7|2020.8|2020.5|2018.5|2018.2|3388
1703192100000|2023-12-21 20:55:00|2018.8|2018.5|2020.6|2020.3|2021.3|2021|2018.7|2018.4|12981
1703192400000|2023-12-21 21:00:00|2020.1|2019.8|2020.1|2019.8|2021|2020.7|2019.2|2018.9|4211
1703192700000|2023-12-21 21:05:00|2020|2019.7|2019.4|2019.1|2020.6|2020.3|2019.3|2019|1297
1703193000000|2023-12-21 21:10:00|2019.5|2019.2|2019.9|2019.6|2020.4|2020.1|2019.2|2018.9|672
1703193300000|2023-12-21 21:15:00|2020|2019.7|2020.5|2020.2|2020.5|2020.2|2019.7|2019.4|155
1703193600000|2023-12-21 21:20:00|2020.4|2020.1|2020.3|2020|2020.5|2020.2|2020|2019.7|156
1703193900000|2023-12-21 21:25:00|2020.4|2020.1|2020.1|2019.8|2020.6|2020.3|2019.9|2019.6|166
1703194200000|2023-12-21 21:30:00|2020.2|2019.9|2019.9|2019.6|2020.3|2020|2019.8|2019.5|122
1703194500000|2023-12-21 21:35:00|2020|2019.7|2020.1|2019.8|2020.3|2020|2019.9|2019.6|178
1703194800000|2023-12-21 21:40:00|2020.2|2019.9|2019.9|2019.6|2020.2|2019.9|2019.8|2019.5|118
1703195100000|2023-12-21 21:45:00|2019.8|2019.5|2019.7|2019.4|2019.9|2019.6|2019.6|2019.3|106
1703195400000|2023-12-21 21:50:00|2019.8|2019.5|2019.8|2019.5|2020.1|2019.8|2019.5|2019.2|128
1703195700000|2023-12-21 21:55:00|2019.7|2019.4|2020.2|2019.4|2020.2|2019.9|2019.6|2019.3|140
1703196000000|2023-12-21 22:00:00|2020.3|2019.5|2020.2|2019.4|2020.3|2019.5|2020.2|2019.4|0
1703196300000|2023-12-21 22:05:00|2020.3|2019.5|2020.4|2019.6|2020.5|2019.7|2020.3|2019.5|0
1703196600000|2023-12-21 22:10:00|2020.5|2019.7|2021|2020.2|2021.1|2020.3|2020.5|2019.7|0
1703196900000|2023-12-21 22:15:00|2021.1|2020.3|2021.1|2020.3|2021.1|2020.3|2021.1|2020.3|0
1703197200000|2023-12-21 22:20:00|2021|2020.2|2021.5|2020.7|2021.5|2020.7|2021|2020.2|0
1703197500000|2023-12-21 22:25:00|2021.6|2020.8|2021.8|2021|2021.8|2021|2021.5|2020.7|0
1703197800000|2023-12-21 22:30:00|2021.7|2020.9|2021.7|2020.9|2021.8|2021|2021.5|2020.7|0
1703198100000|2023-12-21 22:35:00|2021.6|2020.8|2021.4|2020.6|2021.7|2020.9|2021.4|2020.6|0
1703198400000|2023-12-21 22:40:00|2021.5|2020.7|2021.4|2020.6|2021.5|2020.7|2021.2|2020.4|0
1703198700000|2023-12-21 22:45:00|2021.6|2020.8|2021.5|2020.7|2021.6|2020.8|2021.4|2020.6|0
1703199000000|2023-12-21 22:50:00|2021.4|2020.6|2021.4|2020.6|2021.4|2020.6|2021.4|2020.6|0
1703199300000|2023-12-21 22:55:00|2021.3|2020.5|2021.3|2020.5|2021.4|2020.6|2021.3|2020.5|0
1703199600000|2023-12-21 23:00:00|2020|2019.7|2018.3|2018|2020|2019.7|2017.8|2017.5|338
1703199900000|2023-12-21 23:05:00|2018.4|2018.1|2018.3|2018|2019.2|2018.9|2018.2|2017.9|66
1703200200000|2023-12-21 23:10:00|2018.4|2018.1|2018.7|2018.4|2018.8|2018.5|2018.3|2018|47
1703200500000|2023-12-21 23:15:00|2018.6|2018.3|2018.9|2018.6|2019.1|2018.8|2018.6|2018.3|59
1703200800000|2023-12-21 23:20:00|2019|2018.7|2018.9|2018.6|2019.2|2018.9|2018.6|2018.3|116
1703201100000|2023-12-21 23:25:00|2019|2018.7|2018.9|2018.6|2019.3|2019|2018.8|2018.5|34
1703201400000|2023-12-21 23:30:00|2018.8|2018.5|2019.2|2018.9|2019.3|2019|2018.8|2018.5|78
1703201700000|2023-12-21 23:35:00|2019.3|2019|2019.7|2019.4|2019.9|2019.6|2018.9|2018.6|88
1703202000000|2023-12-21 23:40:00|2019.8|2019.5|2019.8|2019.5|2020|2019.7|2019.7|2019.4|37
1703202300000|2023-12-21 23:45:00|2019.7|2019.4|2018.7|2018.4|2019.8|2019.5|2018.6|2018.3|69
1703202600000|2023-12-21 23:50:00|2018.6|2018.3|2018.1|2017.8|2018.6|2018.3|2017.9|2017.6|80
1703202900000|2023-12-21 23:55:00|2018|2017.7|2018|2017.7|2018.4|2018.1|2017.9|2017.6|23
1703203200000|2023-12-22 00:00:00|2018.1|2017.8|2017.5|2017.2|2018.2|2017.9|2017.3|2017|163
1703203500000|2023-12-22 00:05:00|2017.4|2017.1|2018.5|2018.2|2018.6|2018.3|2017.4|2017.1|127
1703203800000|2023-12-22 00:10:00|2018.6|2018.3|2018.1|2017.8|2018.7|2018.4|2018|2017.7|89
1703204100000|2023-12-22 00:15:00|2018|2017.7|2017.6|2017.3|2018.2|2017.9|2017.1|2016.8|114
1703204400000|2023-12-22 00:20:00|2017.8|2017.5|2018.7|2018.4|2018.7|2018.4|2017.8|2017.5|75
1703204700000|2023-12-22 00:25:00|2018.6|2018.3|2018.4|2018.1|2018.7|2018.4|2018.2|2017.9|17
1703205000000|2023-12-22 00:30:00|2018.5|2018.2|2018.4|2018.1|2018.7|2018.4|2018.3|2018|15
1703205300000|2023-12-22 00:35:00|2018.3|2018|2018.6|2018.3|2018.6|2018.3|2018.2|2017.9|26
1703205600000|2023-12-22 00:40:00|2018.5|2018.2|2017.8|2017.5|2018.7|2018.4|2017.8|2017.5|38
1703205900000|2023-12-22 00:45:00|2017.9|2017.6|2018|2017.7|2018.2|2017.9|2017.8|2017.5|31
1703206200000|2023-12-22 00:50:00|2017.9|2017.6|2017.9|2017.6|2018.2|2017.9|2017.8|2017.5|27
1703206500000|2023-12-22 00:55:00|2017.8|2017.5|2017|2016.7|2017.9|2017.6|2016.8|2016.5|86
1703206800000|2023-12-22 01:00:00|2017.1|2016.8|2017.3|2017|2017.5|2017.2|2016.8|2016.5|77
1703207100000|2023-12-22 01:05:00|2017.4|2017.1|2017.1|2016.8|2017.4|2017.1|2016.2|2015.9|113
1703207400000|2023-12-22 01:10:00|2017.2|2016.9|2016.6|2016.3|2017.2|2016.9|2016.4|2016.1|73
1703207700000|2023-12-22 01:15:00|2016.7|2016.4|2017.2|2016.9|2017.5|2017.2|2016.2|2015.9|94
1703208000000|2023-12-22 01:20:00|2017.1|2016.8|2016.7|2016.4|2017.2|2016.9|2016.7|2016.4|45
1703208300000|2023-12-22 01:25:00|2016.6|2016.3|2016.8|2016.5|2017.1|2016.8|2016.6|2016.3|109
1703208600000|2023-12-22 01:30:00|2016.9|2016.6|2017.4|2017.1|2017.6|2017.3|2016.8|2016.5|90
1703208900000|2023-12-22 01:35:00|2017.5|2017.2|2017.3|2017|2017.7|2017.4|2016.8|2016.5|80
1703209200000|2023-12-22 01:40:00|2017.2|2016.9|2016.3|2016|2017.2|2016.9|2015.7|2015.4|107
1703209500000|2023-12-22 01:45:00|2016.2|2015.9|2015.8|2015.5|2016.3|2016|2015.6|2015.3|65
1703209800000|2023-12-22 01:50:00|2015.9|2015.6|2016.2|2015.9|2016.3|2016|2015.5|2015.2|51
1703210100000|2023-12-22 01:55:00|2016.3|2016|2016.1|2015.8|2016.3|2016|2015.9|2015.6|30
1703210400000|2023-12-22 02:00:00|2016.2|2015.9|2016.1|2015.8|2016.5|2016.2|2016|2015.7|48
1703210700000|2023-12-22 02:05:00|2016.2|2015.9|2016.1|2015.8|2016.2|2015.9|2015.9|2015.6|21
1703211000000|2023-12-22 02:10:00|2016.2|2015.9|2016.2|2015.9|2016.2|2015.9|2016|2015.7|24
1703211300000|2023-12-22 02:15:00|2016.3|2016|2016.2|2015.9|2016.4|2016.1|2016|2015.7|30
1703211600000|2023-12-22 02:20:00|2016.3|2016|2015.9|2015.6|2016.6|2016.3|2015.9|2015.6|41
1703211900000|2023-12-22 02:25:00|2016|2015.7|2015.9|2015.6|2016.2|2015.9|2015.9|2015.6|40
1703212200000|2023-12-22 02:30:00|2016|2015.7|2016.1|2015.8|2016.1|2015.8|2015.9|2015.6|9
1703212500000|2023-12-22 02:35:00|2016|2015.7|2015.8|2015.5|2016.3|2016|2015.5|2015.2|31
1703212800000|2023-12-22 02:40:00|2015.7|2015.4|2015.3|2015|2015.8|2015.5|2015.3|2015|7
1703213100000|2023-12-22 02:45:00|2015.2|2014.9|2015.9|2015.6|2016|2015.7|2015.2|2014.9|38
1703213400000|2023-12-22 02:50:00|2015.8|2015.5|2016.4|2016.1|2016.6|2016.3|2015.8|2015.5|39
1703213700000|2023-12-22 02:55:00|2016.5|2016.2|2016.2|2015.9|2016.5|2016.2|2016.1|2015.8|44
1703214000000|2023-12-22 03:00:00|2016.1|2015.8|2016.6|2016.3|2016.7|2016.4|2016.1|2015.8|66
1703214300000|2023-12-22 03:05:00|2016.5|2016.2|2016.5|2016.2|2016.6|2016.3|2016.3|2016|27
1703214600000|2023-12-22 03:10:00|2016.6|2016.3|2016.7|2016.4|2017|2016.7|2016.5|2016.2|33
1703214900000|2023-12-22 03:15:00|2016.8|2016.5|2016.4|2016.1|2016.9|2016.6|2016.2|2015.9|45
1703215200000|2023-12-22 03:20:00|2016.3|2016|2016.2|2015.9|2016.4|2016.1|2015.8|2015.5|33
1703215500000|2023-12-22 03:25:00|2016.1|2015.8|2016.2|2015.9|2016.3|2016|2015.9|2015.6|29
1703215800000|2023-12-22 03:30:00|2016.1|2015.8|2015.3|2015|2016.1|2015.8|2015.3|2015|31
1703216100000|2023-12-22 03:35:00|2015.4|2015.1|2014.8|2014.5|2015.4|2015.1|2014.7|2014.4|99
1703216400000|2023-12-22 03:40:00|2014.7|2014.4|2013.4|2013.1|2014.7|2014.4|2013.2|2012.9|175
1703216700000|2023-12-22 03:45:00|2013.3|2013|2015.4|2015.1|2015.7|2015.4|2013.3|2013|137
1703217000000|2023-12-22 03:50:00|2015.3|2015|2015|2014.7|2015.4|2015.1|2015|2014.7|29
1703217300000|2023-12-22 03:55:00|2015.1|2014.8|2015|2014.7|2015.2|2014.9|2015|2014.7|19
1703217600000|2023-12-22 04:00:00|2015.1|2014.8|2015.4|2015.1|2015.5|2015.2|2015|2014.7|12
1703217900000|2023-12-22 04:05:00|2015.3|2015|2015|2014.7|2015.4|2015.1|2015|2014.7|15
1703218200000|2023-12-22 04:10:00|2015.1|2014.8|2015.4|2015.1|2015.5|2015.2|2015|2014.7|13
1703218500000|2023-12-22 04:15:00|2015.3|2015|2015.4|2015.1|2015.5|2015.2|2015.2|2014.9|17
1703218800000|2023-12-22 04:20:00|2015.3|2015|2015.3|2015|2015.4|2015.1|2015.1|2014.8|10
1703219100000|2023-12-22 04:25:00|2015.2|2014.9|2015.2|2014.9|2015.4|2015.1|2015|2014.7|16
1703219400000|2023-12-22 04:30:00|2015.3|2015|2015.4|2015.1|2015.4|2015.1|2015.2|2014.9|7
1703219700000|2023-12-22 04:35:00|2015.5|2015.2|2015.4|2015.1|2015.6|2015.3|2015.3|2015|23
1703220000000|2023-12-22 04:40:00|2015.3|2015|2015.5|2015.2|2015.6|2015.3|2015.2|2014.9|37
1703220300000|2023-12-22 04:45:00|2015.6|2015.3|2015.1|2014.8|2015.6|2015.3|2015|2014.7|47
1703220600000|2023-12-22 04:50:00|2015.2|2014.9|2014.9|2014.6|2015.2|2014.9|2014.9|2014.6|11
1703220900000|2023-12-22 04:55:00|2015|2014.7|2015.3|2015|2015.3|2015|2014.7|2014.4|27
1703221200000|2023-12-22 05:00:00|2015.2|2014.9|2014.6|2014.3|2015.2|2014.9|2014.3|2014|77
1703221500000|2023-12-22 05:05:00|2014.7|2014.4|2014.2|2013.9|2014.7|2014.4|2014.1|2013.8|44
1703221800000|2023-12-22 05:10:00|2014.3|2014|2014.5|2014.2|2015|2014.7|2014.2|2013.9|28
1703222100000|2023-12-22 05:15:00|2014.4|2014.1|2014.3|2014|2014.9|2014.6|2014.3|2014|19
1703222400000|2023-12-22 05:20:00|2014.2|2013.9|2014.1|2013.8|2014.4|2014.1|2014.1|2013.8|31
1703222700000|2023-12-22 05:25:00|2014.2|2013.9|2014.5|2014.2|2014.5|2014.2|2014.1|2013.8|35
1703223000000|2023-12-22 05:30:00|2014.4|2014.1|2014|2013.7|2014.5|2014.2|2013.8|2013.5|70
1703223300000|2023-12-22 05:35:00|2013.9|2013.6|2014.1|2013.8|2014.5|2014.2|2013.7|2013.4|224
1703223600000|2023-12-22 05:40:00|2014.2|2013.9|2013.8|2013.5|2014.3|2014|2013.7|2013.4|50
1703223900000|2023-12-22 05:45:00|2013.7|2013.4|2012.9|2012.6|2013.8|2013.5|2012.8|2012.5|104
1703224200000|2023-12-22 05:50:00|2012.8|2012.5|2013.2|2012.9|2013.3|2013|2012.8|2012.5|38
1703224500000|2023-12-22 05:55:00|2013.3|2013|2012.4|2012.1|2013.3|2013|2012.3|2012|67
1703224800000|2023-12-22 06:00:00|2012.6|2012.3|2012.9|2012.6|2012.9|2012.6|2012.1|2011.8|74
1703225100000|2023-12-22 06:05:00|2012.8|2012.5|2012.2|2011.9|2012.9|2012.6|2012.1|2011.8|25
1703225400000|2023-12-22 06:10:00|2012.3|2012|2011.9|2011.6|2012.3|2012|2011.8|2011.5|34
1703225700000|2023-12-22 06:15:00|2012|2011.7|2012.2|2011.9|2012.3|2012|2011.8|2011.5|48
1703226000000|2023-12-22 06:20:00|2012.3|2012|2012.4|2012.1|2012.4|2012.1|2012.2|2011.9|34
1703226300000|2023-12-22 06:25:00|2012.5|2012.2|2013.2|2012.9|2013.4|2013.1|2012.4|2012.1|68
1703226600000|2023-12-22 06:30:00|2013.1|2012.8|2013.1|2012.8|2013.3|2013|2013|2012.7|34
1703226900000|2023-12-22 06:35:00|2013.2|2012.9|2013.3|2013|2013.5|2013.2|2013.1|2012.8|30
1703227200000|2023-12-22 06:40:00|2013.4|2013.1|2013.8|2013.5|2013.9|2013.6|2013.4|2013.1|58
1703227500000|2023-12-22 06:45:00|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.4|2013.1|37
1703227800000|2023-12-22 06:50:00|2013.8|2013.5|2013.9|2013.6|2014|2013.7|2013.6|2013.3|51
1703228100000|2023-12-22 06:55:00|2013.8|2013.5|2013.7|2013.4|2013.9|2013.6|2013.5|2013.2|51
1703228400000|2023-12-22 07:00:00|2013.6|2013.3|2013.8|2013.5|2014.2|2013.9|2013|2012.7|186
1703228700000|2023-12-22 07:05:00|2013.7|2013.4|2013.3|2013|2014|2013.7|2013.2|2012.9|138
1703229000000|2023-12-22 07:10:00|2013.2|2012.9|2013.5|2013.2|2013.6|2013.3|2012.8|2012.5|70
1703229300000|2023-12-22 07:15:00|2013.6|2013.3|2013.5|2013.2|2013.7|2013.4|2013.3|2013|41
1703229600000|2023-12-22 07:20:00|2013.4|2013.1|2012.9|2012.6|2013.5|2013.2|2012.5|2012.2|88
1703229900000|2023-12-22 07:25:00|2012.7|2012.4|2012.1|2011.8|2012.9|2012.6|2012|2011.7|112
1703230200000|2023-12-22 07:30:00|2012.2|2011.9|2012.5|2012.2|2012.7|2012.4|2012.1|2011.8|221
1703230500000|2023-12-22 07:35:00|2012.4|2012.1|2012.3|2012|2012.5|2012.2|2012.1|2011.8|246
1703230800000|2023-12-22 07:40:00|2012.2|2011.9|2012.1|2011.8|2012.5|2012.2|2011.8|2011.5|144
1703231100000|2023-12-22 07:45:00|2012.2|2011.9|2012.4|2012.1|2012.5|2012.2|2012.1|2011.8|36
1703231400000|2023-12-22 07:50:00|2012.5|2012.2|2012.4|2012.1|2012.5|2012.2|2012.2|2011.9|96
1703231700000|2023-12-22 07:55:00|2012.3|2012|2012.1|2011.8|2012.5|2012.2|2012.1|2011.8|126
1703232000000|2023-12-22 08:00:00|2012.2|2011.9|2013.8|2013.5|2014.8|2014.5|2012.2|2011.9|527
1703232300000|2023-12-22 08:05:00|2013.9|2013.6|2013.4|2013.1|2014.6|2014.3|2013.2|2012.9|91
1703232600000|2023-12-22 08:10:00|2013.3|2013|2014.3|2014|2014.7|2014.4|2012.8|2012.5|120
1703232900000|2023-12-22 08:15:00|2014.4|2014.1|2014.3|2014|2015.1|2014.8|2014.1|2013.8|122
1703233200000|2023-12-22 08:20:00|2014.2|2013.9|2012.9|2012.6|2014.4|2014.1|2012.7|2012.4|90
1703233500000|2023-12-22 08:25:00|2012.7|2012.4|2014|2013.7|2014.1|2013.8|2012.6|2012.3|101
1703233800000|2023-12-22 08:30:00|2014.1|2013.8|2017.7|2017.4|2017.7|2017.4|2013.9|2013.6|335
1703234100000|2023-12-22 08:35:00|2017.6|2017.3|2017.4|2017.1|2018|2017.7|2016.8|2016.5|148
1703234400000|2023-12-22 08:40:00|2017.5|2017.2|2017.1|2016.8|2018.1|2017.8|2017.1|2016.8|128
1703234700000|2023-12-22 08:45:00|2017|2016.7|2015.9|2015.6|2017.3|2017|2015.9|2015.6|154
1703235000000|2023-12-22 08:50:00|2015.8|2015.5|2014.4|2014.1|2015.8|2015.5|2014.4|2014.1|121
1703235300000|2023-12-22 08:55:00|2014.5|2014.2|2013.4|2013.1|2014.7|2014.4|2013.4|2013.1|219
1703235600000|2023-12-22 09:00:00|2013.5|2013.2|2013.7|2013.4|2014.3|2014|2013.5|2013.2|265
1703235900000|2023-12-22 09:05:00|2013.8|2013.5|2015.1|2014.8|2015.1|2014.8|2013.6|2013.3|214
1703236200000|2023-12-22 09:10:00|2014.9|2014.6|2014.7|2014.4|2015.4|2015.1|2014.3|2014|149
1703236500000|2023-12-22 09:15:00|2014.8|2014.5|2015.1|2014.8|2015.3|2015|2014.7|2014.4|124
1703236800000|2023-12-22 09:20:00|2015.2|2014.9|2015.5|2015.2|2015.9|2015.6|2015|2014.7|56
1703237100000|2023-12-22 09:25:00|2015.6|2015.3|2015.4|2015.1|2015.8|2015.5|2015.2|2014.9|43
1703237400000|2023-12-22 09:30:00|2015.5|2015.2|2016.8|2016.5|2017.2|2016.9|2015.4|2015.1|100
1703237700000|2023-12-22 09:35:00|2016.9|2016.6|2017.3|2017|2017.6|2017.3|2016.7|2016.4|56
1703238000000|2023-12-22 09:40:00|2017.2|2016.9|2017.7|2017.4|2017.9|2017.6|2017|2016.7|81
1703238300000|2023-12-22 09:45:00|2017.8|2017.5|2017.4|2017.1|2017.8|2017.5|2017.2|2016.9|48
1703238600000|2023-12-22 09:50:00|2017.5|2017.2|2016.2|2015.9|2017.6|2017.3|2016.1|2015.8|86
1703238900000|2023-12-22 09:55:00|2016.1|2015.8|2016.7|2016.4|2016.8|2016.5|2016|2015.7|60
1703239200000|2023-12-22 10:00:00|2016.5|2016.2|2016.3|2016|2016.8|2016.5|2016.2|2015.9|85
1703239500000|2023-12-22 10:05:00|2016.2|2015.9|2016.8|2016.5|2016.9|2016.6|2016.1|2015.8|61
1703239800000|2023-12-22 10:10:00|2016.9|2016.6|2017.2|2016.9|2018|2017.7|2016.8|2016.5|84
1703240100000|2023-12-22 10:15:00|2017.1|2016.8|2017.9|2017.6|2017.9|2017.6|2017.1|2016.8|40
1703240400000|2023-12-22 10:20:00|2018|2017.7|2017.9|2017.6|2018.3|2018|2017.7|2017.4|90
1703240700000|2023-12-22 10:25:00|2018|2017.7|2017.6|2017.3|2018|2017.7|2017.1|2016.8|43
1703241000000|2023-12-22 10:30:00|2017.5|2017.2|2016.5|2016.2|2017.6|2017.3|2016.5|2016.2|129
1703241300000|2023-12-22 10:35:00|2016.4|2016.1|2016.7|2016.4|2016.7|2016.4|2015.8|2015.5|94
1703241600000|2023-12-22 10:40:00|2016.6|2016.3|2017.3|2017|2017.4|2017.1|2016.2|2015.9|130
1703241900000|2023-12-22 10:45:00|2017.4|2017.1|2017.8|2017.5|2018.1|2017.8|2017.2|2016.9|82
1703242200000|2023-12-22 10:50:00|2017.7|2017.4|2018.5|2018.2|2018.8|2018.5|2017.2|2016.9|100
1703242500000|2023-12-22 10:55:00|2018.4|2018.1|2018.1|2017.8|2018.8|2018.5|2017.8|2017.5|62
1703242800000|2023-12-22 11:00:00|2018.2|2017.9|2017.8|2017.5|2018.6|2018.3|2017.7|2017.4|58
1703243100000|2023-12-22 11:05:00|2017.7|2017.4|2018.6|2018.3|2018.7|2018.4|2017.7|2017.4|52
1703243400000|2023-12-22 11:10:00|2018.7|2018.4|2019.2|2018.9|2019.4|2019.1|2018.5|2018.2|126
1703243700000|2023-12-22 11:15:00|2019.1|2018.8|2019.1|2018.8|2019.6|2019.3|2019|2018.7|36
1703244000000|2023-12-22 11:20:00|2019.2|2018.9|2019.1|2018.8|2019.5|2019.2|2019|2018.7|54
1703244300000|2023-12-22 11:25:00|2019.2|2018.9|2018.7|2018.4|2019.2|2018.9|2018.6|2018.3|100
1703244600000|2023-12-22 11:30:00|2018.6|2018.3|2019.7|2019.4|2019.8|2019.5|2018.4|2018.1|103
1703244900000|2023-12-22 11:35:00|2019.6|2019.3|2018.8|2018.5|2019.6|2019.3|2018.5|2018.2|145
1703245200000|2023-12-22 11:40:00|2018.9|2018.6|2019.2|2018.9|2019.7|2019.4|2018.5|2018.2|153
1703245500000|2023-12-22 11:45:00|2019.3|2019|2019.8|2019.5|2020.3|2020|2019.1|2018.8|105
1703245800000|2023-12-22 11:50:00|2019.9|2019.6|2020.8|2020.5|2020.8|2020.5|2019.8|2019.5|158
1703246100000|2023-12-22 11:55:00|2020.7|2020.4|2020.6|2020.3|2021|2020.7|2020.4|2020.1|114
1703246400000|2023-12-22 12:00:00|2020.7|2020.4|2020.9|2020.6|2021.2|2020.9|2020.6|2020.3|181
1703246700000|2023-12-22 12:05:00|2020.8|2020.5|2020.6|2020.3|2020.9|2020.6|2020.3|2020|77
1703247000000|2023-12-22 12:10:00|2020.5|2020.2|2020.6|2020.3|2021.1|2020.8|2020.2|2019.9|159
1703247300000|2023-12-22 12:15:00|2020.5|2020.2|2021.7|2021.4|2022|2021.7|2020.5|2020.2|333
1703247600000|2023-12-22 12:20:00|2021.6|2021.3|2022.6|2022.3|2022.8|2022.5|2021.5|2021.2|160
1703247900000|2023-12-22 12:25:00|2022.5|2022.2|2022.9|2022.6|2022.9|2022.6|2022.3|2022|261
1703248200000|2023-12-22 12:30:00|2023|2022.7|2022|2021.7|2023.6|2023.3|2021.9|2021.6|358
1703248500000|2023-12-22 12:35:00|2022.1|2021.8|2022.6|2022.3|2022.8|2022.5|2022|2021.7|174
1703248800000|2023-12-22 12:40:00|2022.7|2022.4|2022.2|2021.9|2022.9|2022.6|2022|2021.7|169
1703249100000|2023-12-22 12:45:00|2022.3|2022|2021.8|2021.5|2022.4|2022.1|2021.1|2020.8|258
1703249400000|2023-12-22 12:50:00|2021.7|2021.4|2021|2020.7|2021.9|2021.6|2021|2020.7|100
1703249700000|2023-12-22 12:55:00|2020.9|2020.6|2021.5|2021.2|2021.5|2021.2|2020.5|2020.2|254
1703250000000|2023-12-22 13:00:00|2021.4|2021.1|2022.6|2022.3|2022.9|2022.6|2021.4|2021.1|357
1703250300000|2023-12-22 13:05:00|2022.5|2022.2|2021.8|2021.5|2023.3|2023|2021.8|2021.5|229
1703250600000|2023-12-22 13:10:00|2021.7|2021.4|2021.7|2021.4|2022.3|2022|2021.1|2020.8|239
1703250900000|2023-12-22 13:15:00|2021.6|2021.3|2022.3|2022|2022.3|2022|2021.5|2021.2|197
1703251200000|2023-12-22 13:20:00|2022.4|2022.1|2021.4|2021.1|2022.4|2022.1|2021.1|2020.8|377
1703251500000|2023-12-22 13:25:00|2021.5|2021.2|2021.9|2021.6|2022.9|2022.6|2021.5|2021.2|296
1703251800000|2023-12-22 13:30:00|2021.7|2021.4|2019.6|2019.3|2023.3|2023|2014.8|2014.5|3040
1703252100000|2023-12-22 13:35:00|2019.7|2019.4|2024.9|2024.6|2027.4|2027.1|2019.7|2019.4|2782
1703252400000|2023-12-22 13:40:00|2024.8|2024.5|2027.5|2027.2|2028.1|2027.8|2024.1|2023.8|945
1703252700000|2023-12-22 13:45:00|2027.3|2027|2025.8|2025.5|2027.6|2027.3|2025.3|2025|673
1703253000000|2023-12-22 13:50:00|2025.7|2025.4|2029.5|2029.2|2029.5|2029.2|2023.8|2023.5|1973
1703253300000|2023-12-22 13:55:00|2029.4|2029.1|2030.5|2030.2|2031.3|2031|2028.7|2028.4|1154
1703253600000|2023-12-22 14:00:00|2030.4|2030.1|2029.8|2029.5|2030.9|2030.6|2028.3|2028|706
1703253900000|2023-12-22 14:05:00|2029.9|2029.6|2028.5|2028.2|2030|2029.7|2028.4|2028.1|401
1703254200000|2023-12-22 14:10:00|2028.4|2028.1|2028.8|2028.5|2029.9|2029.6|2027.9|2027.6|565
1703254500000|2023-12-22 14:15:00|2028.9|2028.6|2030.4|2030.1|2030.7|2030.4|2028.3|2028|507
1703254800000|2023-12-22 14:20:00|2030.5|2030.2|2029.4|2029.1|2030.9|2030.6|2029|2028.7|319
1703255100000|2023-12-22 14:25:00|2029.5|2029.2|2030.9|2030.6|2031.1|2030.8|2028.9|2028.6|617
1703255400000|2023-12-22 14:30:00|2030.4|2030.1|2037.4|2037.1|2040.3|2040|2025.9|2025.6|9118
1703255700000|2023-12-22 14:35:00|2037.5|2037.2|2045.8|2045.5|2047.5|2047.2|2035.6|2035.3|10003
1703256000000|2023-12-22 14:40:00|2045.9|2045.6|2051|2050.7|2051|2050.7|2042.1|2041.8|14957
1703256300000|2023-12-22 14:45:00|2051.2|2050.9|2044.7|2044.4|2051.4|2051.1|2044.7|2044.4|4280
1703256600000|2023-12-22 14:50:00|2044.3|2044|2047.2|2046.9|2050.8|2050.5|2044.1|2043.8|3337
1703256900000|2023-12-22 14:55:00|2047.4|2047.1|2044.7|2044.4|2049.9|2049.6|2043.3|2043|3885
1703257200000|2023-12-22 15:00:00|2045.7|2045.4|2041.8|2041.5|2045.7|2045.4|2039.5|2039.2|4601
1703257500000|2023-12-22 15:05:00|2041.6|2041.3|2041.1|2040.8|2044.4|2044.1|2040.3|2040|2306
1703257800000|2023-12-22 15:10:00|2040.9|2040.6|2042.1|2041.8|2042.4|2042.1|2039|2038.7|1822
1703258100000|2023-12-22 15:15:00|2042.2|2041.9|2040.3|2040|2042.2|2041.9|2037.9|2037.6|1966
1703258400000|2023-12-22 15:20:00|2040.4|2040.1|2039.3|2039|2042|2041.7|2037.8|2037.5|1903
1703258700000|2023-12-22 15:25:00|2039.2|2038.9|2044.9|2044.6|2045|2044.7|2038.3|2038|1940
1703259000000|2023-12-22 15:30:00|2045|2044.7|2044.1|2043.8|2045.6|2045.3|2043.4|2043.1|1337
1703259300000|2023-12-22 15:35:00|2044|2043.7|2040.2|2039.9|2045|2044.7|2039|2038.7|1341
1703259600000|2023-12-22 15:40:00|2040.3|2040|2042.7|2042.4|2042.9|2042.6|2039.8|2039.5|1001
1703259900000|2023-12-22 15:45:00|2042.6|2042.3|2041.4|2041.1|2043.5|2043.2|2039.9|2039.6|2093
1703260200000|2023-12-22 15:50:00|2041.5|2041.2|2041|2040.7|2041.7|2041.4|2039.8|2039.5|1130
1703260500000|2023-12-22 15:55:00|2040.9|2040.6|2035.4|2035.1|2041.1|2040.8|2035.2|2034.9|3338
1703260800000|2023-12-22 16:00:00|2035.1|2034.8|2034.1|2033.8|2037.7|2037.4|2031.3|2031|3752
1703261100000|2023-12-22 16:05:00|2034.2|2033.9|2034.9|2034.6|2035.5|2035.2|2031.8|2031.5|3516
1703261400000|2023-12-22 16:10:00|2035.1|2034.8|2036.8|2036.5|2036.9|2036.6|2033.2|2032.9|1341
1703261700000|2023-12-22 16:15:00|2036.9|2036.6|2039.3|2039|2039.4|2039.1|2036.2|2035.9|1467
1703262000000|2023-12-22 16:20:00|2039.4|2039.1|2039.5|2039.2|2043|2042.7|2038.9|2038.6|2089
1703262300000|2023-12-22 16:25:00|2039|2038.7|2041.8|2041.5|2042.4|2042.1|2038.6|2038.3|1117
1703262600000|2023-12-22 16:30:00|2041.9|2041.6|2043|2042.7|2044.3|2044|2041.9|2041.6|1242
1703262900000|2023-12-22 16:35:00|2042.9|2042.6|2042.4|2042.1|2043.6|2043.3|2040.7|2040.4|1189
1703263200000|2023-12-22 16:40:00|2042.3|2042|2040.3|2040|2042.4|2042.1|2040|2039.7|857
1703263500000|2023-12-22 16:45:00|2040.4|2040.1|2039.8|2039.5|2041.7|2041.4|2039.2|2038.9|717
1703263800000|2023-12-22 16:50:00|2039.7|2039.4|2041.9|2041.6|2042.1|2041.8|2039.7|2039.4|754
1703264100000|2023-12-22 16:55:00|2042|2041.7|2041.7|2041.4|2043.1|2042.8|2041.2|2040.9|1003
1703264400000|2023-12-22 17:00:00|2042|2041.7|2042.2|2041.9|2042.8|2042.5|2041.1|2040.8|477
1703264700000|2023-12-22 17:05:00|2042.1|2041.8|2039.4|2039.1|2043.2|2042.9|2039.2|2038.9|1248
1703265000000|2023-12-22 17:10:00|2039.3|2039|2038.7|2038.4|2040.7|2040.4|2037.2|2036.9|1358
1703265300000|2023-12-22 17:15:00|2038.6|2038.3|2041.2|2040.9|2041.2|2040.9|2038.1|2037.8|579
1703265600000|2023-12-22 17:20:00|2041.3|2041|2041.5|2041.2|2041.7|2041.4|2040|2039.7|676
1703265900000|2023-12-22 17:25:00|2041.6|2041.3|2043.2|2042.9|2043.7|2043.4|2040.9|2040.6|987
1703266200000|2023-12-22 17:30:00|2043|2042.7|2041.2|2040.9|2043.2|2042.9|2040.8|2040.5|462
1703266500000|2023-12-22 17:35:00|2041.1|2040.8|2042.5|2042.2|2043.3|2043|2040.6|2040.3|634
1703266800000|2023-12-22 17:40:00|2042.6|2042.3|2043.9|2043.6|2044.1|2043.8|2042.4|2042.1|737
1703267100000|2023-12-22 17:45:00|2043.8|2043.5|2044.5|2044.2|2046.4|2046.1|2043.5|2043.2|1870
1703267400000|2023-12-22 17:50:00|2044.2|2043.9|2045.9|2045.6|2046.1|2045.8|2044.1|2043.8|1864
1703267700000|2023-12-22 17:55:00|2045.8|2045.5|2046.2|2045.9|2046.2|2045.9|2044.8|2044.5|525
1703268000000|2023-12-22 18:00:00|2046.1|2045.8|2046.1|2045.8|2046.6|2046.3|2044.9|2044.6|672
1703268300000|2023-12-22 18:05:00|2046.2|2045.9|2046.7|2046.4|2047.4|2047.1|2046.1|2045.8|827
1703268600000|2023-12-22 18:10:00|2046.6|2046.3|2046.8|2046.5|2047|2046.7|2046.1|2045.8|393
1703268900000|2023-12-22 18:15:00|2046.7|2046.4|2046|2045.7|2047.2|2046.9|2045.5|2045.2|501
1703269200000|2023-12-22 18:20:00|2045.8|2045.5|2045.4|2045.1|2046.3|2046|2045.1|2044.8|584
1703269500000|2023-12-22 18:25:00|2045.3|2045|2045.5|2045.2|2046.4|2046.1|2045|2044.7|623
1703269800000|2023-12-22 18:30:00|2045.6|2045.3|2045.1|2044.8|2046.2|2045.9|2045|2044.7|499
1703270100000|2023-12-22 18:35:00|2045|2044.7|2044.3|2044|2045.8|2045.5|2044|2043.7|444
1703270400000|2023-12-22 18:40:00|2044.4|2044.1|2044.9|2044.6|2045.4|2045.1|2043.4|2043.1|681
1703270700000|2023-12-22 18:45:00|2044.8|2044.5|2046.1|2045.8|2046.3|2046|2044|2043.7|445
1703271000000|2023-12-22 18:50:00|2046|2045.7|2045.3|2045|2046.4|2046.1|2045|2044.7|294
1703271300000|2023-12-22 18:55:00|2045.2|2044.9|2044.7|2044.4|2045.9|2045.6|2044.5|2044.2|392
1703271600000|2023-12-22 19:00:00|2044.8|2044.5|2043.1|2042.8|2044.8|2044.5|2042.9|2042.6|719
1703271900000|2023-12-22 19:05:00|2043|2042.7|2040.4|2040.1|2043.1|2042.8|2038.1|2037.8|1772
1703272200000|2023-12-22 19:10:00|2040.3|2040|2041.5|2041.2|2041.6|2041.3|2039.3|2039|947
1703272500000|2023-12-22 19:15:00|2041.4|2041.1|2037.7|2037.4|2041.5|2041.2|2034.9|2034.6|1816
1703272800000|2023-12-22 19:20:00|2037.6|2037.3|2031.1|2030.8|2039.3|2039|2030.3|2030|3574
1703273100000|2023-12-22 19:25:00|2031.4|2031.1|2029|2028.7|2032.8|2032.5|2028.4|2028.1|2547
1703273400000|2023-12-22 19:30:00|2029.1|2028.8|2030.2|2029.9|2032.6|2032.3|2025.3|2025|4118
1703273700000|2023-12-22 19:35:00|2030.1|2029.8|2033.9|2033.6|2036.9|2036.6|2029.8|2029.5|2497
1703274000000|2023-12-22 19:40:00|2034.1|2033.8|2037.5|2037.2|2038.8|2038.5|2034.1|2033.8|1390
1703274300000|2023-12-22 19:45:00|2037.4|2037.1|2037.3|2037|2039.6|2039.3|2036.4|2036.1|1247
1703274600000|2023-12-22 19:50:00|2037.1|2036.8|2038.8|2038.5|2039.9|2039.6|2037.1|2036.8|866
1703274900000|2023-12-22 19:55:00|2038.9|2038.6|2040.5|2040.2|2040.9|2040.6|2038.4|2038.1|704
1703275200000|2023-12-22 20:00:00|2040.7|2040.4|2039.9|2039.6|2041|2040.7|2038.5|2038.2|928
1703275500000|2023-12-22 20:05:00|2040|2039.7|2037.3|2037|2040.3|2040|2037.2|2036.9|742
1703275800000|2023-12-22 20:10:00|2037.4|2037.1|2040.1|2039.8|2040.2|2039.9|2037.4|2037.1|598
1703276100000|2023-12-22 20:15:00|2040.2|2039.9|2039.3|2039|2040.2|2039.9|2037.7|2037.4|694
1703276400000|2023-12-22 20:20:00|2039|2038.7|2039.6|2039.3|2040.1|2039.8|2038.1|2037.8|891
1703276700000|2023-12-22 20:25:00|2039.5|2039.2|2041|2040.7|2041.2|2040.9|2038.8|2038.5|857
1703277000000|2023-12-22 20:30:00|2041.1|2040.8|2038.7|2038.4|2041.3|2041|2038.4|2038.1|1192
1703277300000|2023-12-22 20:35:00|2038.8|2038.5|2038.1|2037.8|2040|2039.7|2037.9|2037.6|891
1703277600000|2023-12-22 20:40:00|2037.9|2037.6|2039.4|2039.1|2039.5|2039.2|2035.8|2035.5|1799
1703277900000|2023-12-22 20:45:00|2039.3|2039|2037.3|2037|2039.8|2039.5|2037.1|2036.8|1387
1703278200000|2023-12-22 20:50:00|2036.9|2036.6|2039.2|2038.9|2040.2|2039.9|2036.9|2036.6|2867
1703278500000|2023-12-22 20:55:00|2039.3|2039|2038.9|2038.6|2039.3|2039|2037.8|2037.5|10414
1703278800000|2023-12-22 21:00:00|2038.5|2038.2|2037.3|2037|2039.9|2039.6|2036.8|2036.5|3414
1703279100000|2023-12-22 21:05:00|2037.4|2037.1|2036.4|2036.1|2037.5|2037.2|2036.2|2035.9|874
1703279400000|2023-12-22 21:10:00|2036.3|2036|2035.7|2035.4|2036.3|2036|2035|2034.7|708
1703279700000|2023-12-22 21:15:00|2035.8|2035.5|2035.5|2035.2|2035.9|2035.6|2035.1|2034.8|158
1703280000000|2023-12-22 21:20:00|2035.6|2035.3|2035.4|2035.1|2035.8|2035.5|2034.9|2034.6|265
1703280300000|2023-12-22 21:25:00|2035.5|2035.2|2035|2034.7|2035.5|2035.2|2035|2034.7|79
1703280600000|2023-12-22 21:30:00|2035.1|2034.8|2034.9|2034.6|2035.2|2034.9|2034.9|2034.6|152
1703280900000|2023-12-22 21:35:00|2034.8|2034.5|2035|2034.7|2035.1|2034.8|2034.7|2034.4|154
1703281200000|2023-12-22 21:40:00|2035.1|2034.8|2034.3|2034|2035.5|2035.2|2034.2|2033.9|493
1703281500000|2023-12-22 21:45:00|2034.2|2033.9|2033.4|2033.1|2034.4|2034.1|2033.4|2033.1|168
1703281800000|2023-12-22 21:50:00|2033.5|2033.2|2033.6|2033.3|2033.9|2033.6|2033.3|2033|174
1703282100000|2023-12-22 21:55:00|2033.7|2033.4|2034.3|2033.5|2034.3|2033.8|2033.6|2033.3|205
1703545200000|2023-12-25 23:00:00|2034.7|2034.4|2040.1|2039.8|2041|2040.7|2034.7|2034.4|253
1703545500000|2023-12-25 23:05:00|2040.2|2039.9|2040.7|2040.4|2041|2040.7|2039.6|2039.3|93
1703545800000|2023-12-25 23:10:00|2040.8|2040.5|2040.2|2039.9|2040.8|2040.5|2039.3|2039|140
1703546100000|2023-12-25 23:15:00|2040.3|2040|2040.7|2040.4|2040.9|2040.6|2039.8|2039.5|174
1703546400000|2023-12-25 23:20:00|2040.6|2040.3|2042.8|2042.5|2042.9|2042.6|2040.6|2040.3|346
1703546700000|2023-12-25 23:25:00|2042.7|2042.4|2044.5|2044.2|2044.5|2044.2|2042.6|2042.3|371
1703547000000|2023-12-25 23:30:00|2044.4|2044.1|2045.5|2045.2|2045.8|2045.5|2044|2043.7|252
1703547300000|2023-12-25 23:35:00|2045.4|2045.1|2045.3|2045|2045.6|2045.3|2044.7|2044.4|107
1703547600000|2023-12-25 23:40:00|2045.4|2045.1|2048.6|2048.3|2049|2048.7|2045.3|2045|442
1703547900000|2023-12-25 23:45:00|2048.7|2048.4|2048.3|2048|2049|2048.7|2047.2|2046.9|323
1703548200000|2023-12-25 23:50:00|2048.2|2047.9|2047.2|2046.9|2048.7|2048.4|2046.9|2046.6|159
1703548500000|2023-12-25 23:55:00|2047.3|2047|2048.2|2047.9|2049.2|2048.9|2047.1|2046.8|268
1703548800000|2023-12-26 00:00:00|2048.1|2047.8|2047.3|2047|2048.3|2048|2047.1|2046.8|176
1703549100000|2023-12-26 00:05:00|2047.2|2046.9|2046.6|2046.3|2047.3|2047|2046.2|2045.9|91
1703549400000|2023-12-26 00:10:00|2046.7|2046.4|2045.9|2045.6|2046.8|2046.5|2045.7|2045.4|87
1703549700000|2023-12-26 00:15:00|2045.7|2045.4|2045.6|2045.3|2046.4|2046.1|2045.6|2045.3|63
1703550000000|2023-12-26 00:20:00|2045.7|2045.4|2045.7|2045.4|2046.1|2045.8|2045.1|2044.8|108
1703550300000|2023-12-26 00:25:00|2045.6|2045.3|2046.6|2046.3|2046.6|2046.3|2045.1|2044.8|113
1703550600000|2023-12-26 00:30:00|2046.5|2046.2|2045.8|2045.5|2046.6|2046.3|2045.5|2045.2|64
1703550900000|2023-12-26 00:35:00|2045.7|2045.4|2045|2044.7|2045.7|2045.4|2045|2044.7|61
1703551200000|2023-12-26 00:40:00|2044.8|2044.5|2043.8|2043.5|2044.8|2044.5|2043.6|2043.3|82
1703551500000|2023-12-26 00:45:00|2043.9|2043.6|2043.7|2043.4|2044.5|2044.2|2043.5|2043.2|85
1703551800000|2023-12-26 00:50:00|2043.8|2043.5|2045.1|2044.8|2045.2|2044.9|2043.7|2043.4|66
1703552100000|2023-12-26 00:55:00|2045|2044.7|2044.3|2044|2045.1|2044.8|2044.1|2043.8|33
1703552400000|2023-12-26 01:00:00|2044.2|2043.9|2043.9|2043.6|2044.9|2044.6|2043.9|2043.6|84
1703552700000|2023-12-26 01:05:00|2044|2043.7|2043.9|2043.6|2044.1|2043.8|2043.1|2042.8|164
1703553000000|2023-12-26 01:10:00|2043.8|2043.5|2043.7|2043.4|2043.9|2043.6|2043|2042.7|68
1703553300000|2023-12-26 01:15:00|2043.8|2043.5|2044.9|2044.6|2045|2044.7|2043.7|2043.4|62
1703553600000|2023-12-26 01:20:00|2044.8|2044.5|2043.6|2043.3|2044.9|2044.6|2043.5|2043.2|84
1703553900000|2023-12-26 01:25:00|2043.7|2043.4|2043.4|2043.1|2044.2|2043.9|2043.3|2043|35
1703554200000|2023-12-26 01:30:00|2043.5|2043.2|2043.8|2043.5|2043.9|2043.6|2043.3|2043|40
1703554500000|2023-12-26 01:35:00|2043.9|2043.6|2043.1|2042.8|2044|2043.7|2043.1|2042.8|22
1703554800000|2023-12-26 01:40:00|2043|2042.7|2042.7|2042.4|2043|2042.7|2042.5|2042.2|39
1703555100000|2023-12-26 01:45:00|2042.8|2042.5|2042.9|2042.6|2043.1|2042.8|2042.8|2042.5|60
1703555400000|2023-12-26 01:50:00|2043|2042.7|2043.2|2042.9|2043.5|2043.2|2042.8|2042.5|29
1703555700000|2023-12-26 01:55:00|2043.1|2042.8|2043.9|2043.6|2044|2043.7|2043.1|2042.8|63
1703556000000|2023-12-26 02:00:00|2044|2043.7|2043.1|2042.8|2044.2|2043.9|2043|2042.7|75
1703556300000|2023-12-26 02:05:00|2043.2|2042.9|2043.8|2043.5|2043.8|2043.5|2043.2|2042.9|35
1703556600000|2023-12-26 02:10:00|2043.9|2043.6|2044|2043.7|2044.2|2043.9|2043.5|2043.2|163
1703556900000|2023-12-26 02:15:00|2044.1|2043.8|2043.9|2043.6|2044.1|2043.8|2043.9|2043.6|23
1703557200000|2023-12-26 02:20:00|2043.8|2043.5|2044.2|2043.9|2044.3|2044|2043.6|2043.3|41
1703557500000|2023-12-26 02:25:00|2044.3|2044|2044.8|2044.5|2045|2044.7|2044.2|2043.9|105
1703557800000|2023-12-26 02:30:00|2044.9|2044.6|2044.9|2044.6|2045|2044.7|2044.6|2044.3|45
1703558100000|2023-12-26 02:35:00|2045|2044.7|2044.1|2043.8|2045|2044.7|2043.9|2043.6|62
1703558400000|2023-12-26 02:40:00|2044.2|2043.9|2044.3|2044|2044.7|2044.4|2044.2|2043.9|34
1703558700000|2023-12-26 02:45:00|2044.4|2044.1|2044.3|2044|2044.7|2044.4|2044.3|2044|34
1703559000000|2023-12-26 02:50:00|2044.2|2043.9|2044|2043.7|2044.2|2043.9|2043.8|2043.5|33
1703559300000|2023-12-26 02:55:00|2043.9|2043.6|2044|2043.7|2044.2|2043.9|2043.9|2043.6|40
1703559600000|2023-12-26 03:00:00|2044.1|2043.8|2044.6|2044.3|2044.6|2044.3|2044.1|2043.8|26
1703559900000|2023-12-26 03:05:00|2044.7|2044.4|2044.5|2044.2|2044.7|2044.4|2044.4|2044.1|29
1703560200000|2023-12-26 03:10:00|2044.6|2044.3|2045.4|2045.1|2045.5|2045.2|2044.5|2044.2|54
1703560500000|2023-12-26 03:15:00|2045.3|2045|2045|2044.7|2045.4|2045.1|2044.9|2044.6|47
1703560800000|2023-12-26 03:20:00|2045.4|2045.1|2045.5|2045.2|2045.9|2045.6|2045.3|2045|80
1703561100000|2023-12-26 03:25:00|2045.4|2045.1|2045.9|2045.6|2045.9|2045.6|2045.2|2044.9|58
1703561400000|2023-12-26 03:30:00|2045.8|2045.5|2046.1|2045.8|2046.1|2045.8|2045.6|2045.3|26
1703561700000|2023-12-26 03:35:00|2046.2|2045.9|2045.9|2045.6|2046.3|2046|2045.8|2045.5|21
1703562000000|2023-12-26 03:40:00|2045.8|2045.5|2045.7|2045.4|2045.9|2045.6|2045.6|2045.3|14
1703562300000|2023-12-26 03:45:00|2045.5|2045.2|2045.6|2045.3|2045.6|2045.3|2045.5|2045.2|12
1703562600000|2023-12-26 03:50:00|2045.3|2045|2045.5|2045.2|2045.6|2045.3|2045.3|2045|35
1703562900000|2023-12-26 03:55:00|2045.6|2045.3|2045.5|2045.2|2045.7|2045.4|2045.4|2045.1|19
1703563200000|2023-12-26 04:00:00|2045.6|2045.3|2045.7|2045.4|2045.9|2045.6|2045.6|2045.3|34
1703563500000|2023-12-26 04:05:00|2045.8|2045.5|2045.8|2045.5|2045.8|2045.5|2045.7|2045.4|3
1703563800000|2023-12-26 04:10:00|2045.9|2045.6|2045.9|2045.6|2046.1|2045.8|2045.8|2045.5|35
1703564100000|2023-12-26 04:15:00|2045.8|2045.5|2045.8|2045.5|2045.9|2045.6|2045.6|2045.3|14
1703564400000|2023-12-26 04:20:00|2045.5|2045.2|2045.4|2045.1|2045.5|2045.2|2045.3|2045|23
1703564700000|2023-12-26 04:25:00|2045.5|2045.2|2044.8|2044.5|2045.5|2045.2|2044.8|2044.5|27
1703565000000|2023-12-26 04:30:00|2044.9|2044.6|2044.8|2044.5|2045|2044.7|2044.7|2044.4|15
1703565300000|2023-12-26 04:35:00|2044.9|2044.6|2044.9|2044.6|2045.1|2044.8|2044.8|2044.5|17
1703565600000|2023-12-26 04:40:00|2045|2044.7|2045.4|2045.1|2045.5|2045.2|2044.9|2044.6|13
1703565900000|2023-12-26 04:45:00|2045.5|2045.2|2045.3|2045|2045.7|2045.4|2045.2|2044.9|25
1703566200000|2023-12-26 04:50:00|2045.4|2045.1|2046.1|2045.8|2046.3|2046|2045.3|2045|35
1703566500000|2023-12-26 04:55:00|2046|2045.7|2045.8|2045.5|2046|2045.7|2045.7|2045.4|25
1703566800000|2023-12-26 05:00:00|2045.7|2045.4|2046.6|2046.3|2046.6|2046.3|2045.7|2045.4|47
1703567100000|2023-12-26 05:05:00|2046.4|2046.1|2046.2|2045.9|2046.5|2046.2|2045.6|2045.3|26
1703567400000|2023-12-26 05:10:00|2045.9|2045.6|2046|2045.7|2046.2|2045.9|2045.8|2045.5|23
1703567700000|2023-12-26 05:15:00|2046.1|2045.8|2045.8|2045.5|2046.1|2045.8|2045.8|2045.5|8
1703568000000|2023-12-26 05:20:00|2045.9|2045.6|2046.2|2045.9|2046.2|2045.9|2045.6|2045.3|20
1703568300000|2023-12-26 05:25:00|2046.1|2045.8|2046.4|2046.1|2046.4|2046.1|2046|2045.7|12
1703568600000|2023-12-26 05:30:00|2046.3|2046|2046.2|2045.9|2046.5|2046.2|2046.1|2045.8|32
1703568900000|2023-12-26 05:35:00|2046.3|2046|2046.1|2045.8|2046.4|2046.1|2045.9|2045.6|47
1703569200000|2023-12-26 05:40:00|2046|2045.7|2046.3|2046|2046.4|2046.1|2045.9|2045.6|24
1703569500000|2023-12-26 05:45:00|2046.2|2045.9|2046.3|2046|2046.5|2046.2|2046.2|2045.9|18
1703569800000|2023-12-26 05:50:00|2046.2|2045.9|2045.5|2045.2|2046.2|2045.9|2045.5|2045.2|16
1703570100000|2023-12-26 05:55:00|2045.6|2045.3|2045.7|2045.4|2046|2045.7|2045.6|2045.3|15
1703570400000|2023-12-26 06:00:00|2045.8|2045.5|2046.2|2045.9|2046.3|2046|2045.7|2045.4|52
1703570700000|2023-12-26 06:05:00|2046.1|2045.8|2046|2045.7|2046.3|2046|2046|2045.7|42
1703571000000|2023-12-26 06:10:00|2046.1|2045.8|2045.8|2045.5|2046.1|2045.8|2045.7|2045.4|53
1703571300000|2023-12-26 06:15:00|2045.9|2045.6|2045.5|2045.2|2045.9|2045.6|2045.5|2045.2|15
1703571600000|2023-12-26 06:20:00|2045.3|2045|2045.3|2045|2045.4|2045.1|2045|2044.7|41
1703571900000|2023-12-26 06:25:00|2045.4|2045.1|2045.3|2045|2045.5|2045.2|2045.2|2044.9|15
1703572200000|2023-12-26 06:30:00|2045.4|2045.1|2045.5|2045.2|2045.6|2045.3|2045.1|2044.8|15
1703572500000|2023-12-26 06:35:00|2045.6|2045.3|2045.5|2045.2|2045.7|2045.4|2045.4|2045.1|26
1703572800000|2023-12-26 06:40:00|2045.6|2045.3|2045.3|2045|2045.6|2045.3|2045.2|2044.9|12
1703573100000|2023-12-26 06:45:00|2045.1|2044.8|2044.8|2044.5|2045.1|2044.8|2044.7|2044.4|69
1703573400000|2023-12-26 06:50:00|2044.7|2044.4|2044.6|2044.3|2044.8|2044.5|2044.5|2044.2|44
1703573700000|2023-12-26 06:55:00|2044.5|2044.2|2044.6|2044.3|2044.7|2044.4|2044.4|2044.1|19
1703574000000|2023-12-26 07:00:00|2044.7|2044.4|2045.2|2044.9|2045.2|2044.9|2044.5|2044.2|37
1703574300000|2023-12-26 07:05:00|2045.3|2045|2045.9|2045.6|2046|2045.7|2045.1|2044.8|79
1703574600000|2023-12-26 07:10:00|2046|2045.7|2045.8|2045.5|2046|2045.7|2045.7|2045.4|26
1703574900000|2023-12-26 07:15:00|2045.9|2045.6|2046.1|2045.8|2046.3|2046|2045.5|2045.2|41
1703575200000|2023-12-26 07:20:00|2046.2|2045.9|2045.9|2045.6|2046.2|2045.9|2045.8|2045.5|15
1703575500000|2023-12-26 07:25:00|2045.8|2045.5|2045.9|2045.6|2046|2045.7|2045.5|2045.2|17
1703575800000|2023-12-26 07:30:00|2045.8|2045.5|2046.4|2046.1|2046.5|2046.2|2045.7|2045.4|30
1703576100000|2023-12-26 07:35:00|2046.3|2046|2046.2|2045.9|2046.5|2046.2|2046.2|2045.9|32
1703576400000|2023-12-26 07:40:00|2046.3|2046|2046.2|2045.9|2046.4|2046.1|2046.2|2045.9|10
1703576700000|2023-12-26 07:45:00|2046.3|2046|2045.8|2045.5|2046.3|2046|2045.7|2045.4|34
1703577000000|2023-12-26 07:50:00|2045.7|2045.4|2045.8|2045.5|2045.9|2045.6|2045.6|2045.3|26
1703577300000|2023-12-26 07:55:00|2045.7|2045.4|2046.1|2045.8|2046.2|2045.9|2045.6|2045.3|52
1703577600000|2023-12-26 08:00:00|2046|2045.7|2045.7|2045.4|2046.5|2046.2|2045.6|2045.3|88
1703577900000|2023-12-26 08:05:00|2045.6|2045.3|2045|2044.7|2045.6|2045.3|2044.9|2044.6|53
1703578200000|2023-12-26 08:10:00|2045.1|2044.8|2045.2|2044.9|2045.3|2045|2044.9|2044.6|21
1703578500000|2023-12-26 08:15:00|2045.1|2044.8|2045.5|2045.2|2045.6|2045.3|2045.1|2044.8|11
1703578800000|2023-12-26 08:20:00|2045.6|2045.3|2046.4|2046.1|2046.4|2046.1|2045.3|2045|417
1703579100000|2023-12-26 08:25:00|2047|2046.7|2048|2047.7|2048.7|2048.4|2047|2046.7|474
1703579400000|2023-12-26 08:30:00|2047.9|2047.6|2047.4|2047.1|2048|2047.7|2047.4|2047.1|51
1703579700000|2023-12-26 08:35:00|2047.3|2047|2045.8|2045.5|2047.3|2047|2045.8|2045.5|98
1703580000000|2023-12-26 08:40:00|2045.9|2045.6|2045.3|2045|2045.9|2045.6|2045.3|2045|44
1703580300000|2023-12-26 08:45:00|2045.4|2045.1|2045.4|2045.1|2045.8|2045.5|2045.3|2045|38
1703580600000|2023-12-26 08:50:00|2045.5|2045.2|2045.3|2045|2045.5|2045.2|2045.2|2044.9|12
1703580900000|2023-12-26 08:55:00|2045.2|2044.9|2045.5|2045.2|2045.8|2045.5|2045.2|2044.9|51
1703581200000|2023-12-26 09:00:00|2045.3|2045|2045.2|2044.9|2045.4|2045.1|2044.4|2044.1|132
1703581500000|2023-12-26 09:05:00|2045|2044.7|2045.7|2045.4|2045.9|2045.6|2044.8|2044.5|70
1703581800000|2023-12-26 09:10:00|2045.6|2045.3|2045|2044.7|2045.7|2045.4|2045|2044.7|25
1703582100000|2023-12-26 09:15:00|2044.8|2044.5|2044.7|2044.4|2044.9|2044.6|2044.4|2044.1|39
1703582400000|2023-12-26 09:20:00|2044.6|2044.3|2044.2|2043.9|2044.6|2044.3|2044.1|2043.8|51
1703582700000|2023-12-26 09:25:00|2044.3|2044|2044.8|2044.5|2045.1|2044.8|2044.2|2043.9|45
1703583000000|2023-12-26 09:30:00|2044.9|2044.6|2045.8|2045.5|2046.1|2045.8|2044.9|2044.6|79
1703583300000|2023-12-26 09:35:00|2045.7|2045.4|2045.9|2045.6|2046|2045.7|2045.6|2045.3|20
1703583600000|2023-12-26 09:40:00|2046|2045.7|2045.1|2044.8|2046|2045.7|2045.1|2044.8|37
1703583900000|2023-12-26 09:45:00|2045.2|2044.9|2044.8|2044.5|2045.3|2045|2044.5|2044.2|30
1703584200000|2023-12-26 09:50:00|2044.9|2044.6|2044.8|2044.5|2045|2044.7|2044.6|2044.3|23
1703584500000|2023-12-26 09:55:00|2044.9|2044.6|2044.8|2044.5|2044.9|2044.6|2044.7|2044.4|14
1703584800000|2023-12-26 10:00:00|2044.7|2044.4|2045|2044.7|2045.2|2044.9|2044.5|2044.2|66
1703585100000|2023-12-26 10:05:00|2044.9|2044.6|2045|2044.7|2045.2|2044.9|2044.8|2044.5|25
1703585400000|2023-12-26 10:10:00|2044.9|2044.6|2045.2|2044.9|2045.2|2044.9|2044.8|2044.5|18
1703585700000|2023-12-26 10:15:00|2045.1|2044.8|2045.3|2045|2045.4|2045.1|2044.9|2044.6|44
1703586000000|2023-12-26 10:20:00|2045.4|2045.1|2045|2044.7|2045.4|2045.1|2044.8|2044.5|31
1703586300000|2023-12-26 10:25:00|2044.9|2044.6|2044.9|2044.6|2045|2044.7|2044.8|2044.5|20
1703586600000|2023-12-26 10:30:00|2045|2044.7|2044.5|2044.2|2045|2044.7|2044.5|2044.2|14
1703586900000|2023-12-26 10:35:00|2044.6|2044.3|2045.5|2045.2|2045.6|2045.3|2044.5|2044.2|38
1703587200000|2023-12-26 10:40:00|2045.6|2045.3|2045.9|2045.6|2046.4|2046.1|2045.6|2045.3|86
1703587500000|2023-12-26 10:45:00|2046|2045.7|2046.9|2046.6|2046.9|2046.6|2045.9|2045.6|93
1703587800000|2023-12-26 10:50:00|2047|2046.7|2047|2046.7|2047.1|2046.8|2046.7|2046.4|36
1703588100000|2023-12-26 10:55:00|2046.9|2046.6|2047.1|2046.8|2047.1|2046.8|2046.7|2046.4|24
1703588400000|2023-12-26 11:00:00|2047.2|2046.9|2047.1|2046.8|2047.7|2047.4|2047|2046.7|84
1703588700000|2023-12-26 11:05:00|2047.2|2046.9|2046.3|2046|2047.4|2047.1|2046.3|2046|81
1703589000000|2023-12-26 11:10:00|2046.1|2045.8|2045.9|2045.6|2046.6|2046.3|2045.6|2045.3|84
1703589300000|2023-12-26 11:15:00|2045.8|2045.5|2045.1|2044.8|2046|2045.7|2045|2044.7|68
1703589600000|2023-12-26 11:20:00|2045.2|2044.9|2045.5|2045.2|2045.9|2045.6|2045.1|2044.8|91
1703589900000|2023-12-26 11:25:00|2045.6|2045.3|2046.1|2045.8|2046.2|2045.9|2045.6|2045.3|60
1703590200000|2023-12-26 11:30:00|2046.2|2045.9|2046.4|2046.1|2046.8|2046.5|2046.1|2045.8|60
1703590500000|2023-12-26 11:35:00|2046.5|2046.2|2046.3|2046|2046.5|2046.2|2046.1|2045.8|34
1703590800000|2023-12-26 11:40:00|2046.4|2046.1|2046.9|2046.6|2047.1|2046.8|2046.4|2046.1|61
1703591100000|2023-12-26 11:45:00|2046.8|2046.5|2046.2|2045.9|2046.8|2046.5|2046.1|2045.8|50
1703591400000|2023-12-26 11:50:00|2046.3|2046|2045.7|2045.4|2046.3|2046|2045.5|2045.2|45
1703591700000|2023-12-26 11:55:00|2045.8|2045.5|2045.1|2044.8|2045.9|2045.6|2045|2044.7|76
1703592000000|2023-12-26 12:00:00|2045.2|2044.9|2044.6|2044.3|2045.2|2044.9|2044.6|2044.3|125
1703592300000|2023-12-26 12:05:00|2044.5|2044.2|2044.2|2043.9|2044.6|2044.3|2042.8|2042.5|256
1703592600000|2023-12-26 12:10:00|2044.3|2044|2043.5|2043.2|2044.8|2044.5|2043.5|2043.2|85
1703592900000|2023-12-26 12:15:00|2043.6|2043.3|2043.8|2043.5|2044|2043.7|2043.3|2043|105
1703593200000|2023-12-26 12:20:00|2043.9|2043.6|2045.4|2045.1|2045.4|2045.1|2043.8|2043.5|137
1703593500000|2023-12-26 12:25:00|2045.5|2045.2|2045.7|2045.4|2045.8|2045.5|2045.3|2045|116
1703593800000|2023-12-26 12:30:00|2045.8|2045.5|2046.1|2045.8|2046.3|2046|2045.7|2045.4|158
1703594100000|2023-12-26 12:35:00|2046|2045.7|2044.9|2044.6|2046.2|2045.9|2044.8|2044.5|123
1703594400000|2023-12-26 12:40:00|2044.8|2044.5|2044.8|2044.5|2045|2044.7|2044.3|2044|88
1703594700000|2023-12-26 12:45:00|2044.7|2044.4|2044.8|2044.5|2044.9|2044.6|2043.9|2043.6|129
1703595000000|2023-12-26 12:50:00|2044.7|2044.4|2044.3|2044|2045|2044.7|2044.2|2043.9|75
1703595300000|2023-12-26 12:55:00|2044.2|2043.9|2044.9|2044.6|2045.6|2045.3|2044.2|2043.9|122
1703595600000|2023-12-26 13:00:00|2044.8|2044.5|2045.2|2044.9|2045.5|2045.2|2044.8|2044.5|133
1703595900000|2023-12-26 13:05:00|2045.1|2044.8|2045.6|2045.3|2045.8|2045.5|2045.1|2044.8|57
1703596200000|2023-12-26 13:10:00|2045.5|2045.2|2044.9|2044.6|2045.9|2045.6|2044.7|2044.4|184
1703596500000|2023-12-26 13:15:00|2044.8|2044.5|2045.1|2044.8|2045.3|2045|2044.7|2044.4|85
1703596800000|2023-12-26 13:20:00|2045.2|2044.9|2046.7|2046.4|2046.9|2046.6|2045.2|2044.9|189
1703597100000|2023-12-26 13:25:00|2046.6|2046.3|2046|2045.7|2046.9|2046.6|2046|2045.7|155
1703597400000|2023-12-26 13:30:00|2046.1|2045.8|2045.7|2045.4|2046.3|2046|2045.5|2045.2|114
1703597700000|2023-12-26 13:35:00|2045.6|2045.3|2045.1|2044.8|2046|2045.7|2044.9|2044.6|231
1703598000000|2023-12-26 13:40:00|2045.2|2044.9|2045.4|2045.1|2045.7|2045.4|2044.3|2044|252
1703598300000|2023-12-26 13:45:00|2045.5|2045.2|2045.6|2045.3|2045.8|2045.5|2045|2044.7|129
1703598600000|2023-12-26 13:50:00|2045.5|2045.2|2046.2|2045.9|2046.4|2046.1|2045.1|2044.8|148
1703598900000|2023-12-26 13:55:00|2046.4|2046.1|2046.4|2046.1|2047|2046.7|2046.3|2046|135
1703599200000|2023-12-26 14:00:00|2046.5|2046.2|2046.6|2046.3|2046.8|2046.5|2046.4|2046.1|69
1703599500000|2023-12-26 14:05:00|2046.7|2046.4|2046.5|2046.2|2047.1|2046.8|2046.5|2046.2|130
1703599800000|2023-12-26 14:10:00|2046.4|2046.1|2046.8|2046.5|2046.9|2046.6|2045.7|2045.4|201
1703600100000|2023-12-26 14:15:00|2046.9|2046.6|2045.7|2045.4|2047.1|2046.8|2045.7|2045.4|187
1703600400000|2023-12-26 14:20:00|2045.6|2045.3|2045.5|2045.2|2046.6|2046.3|2045.4|2045.1|198
1703600700000|2023-12-26 14:25:00|2045.3|2045|2045.2|2044.9|2046.4|2046.1|2044.8|2044.5|409
1703601000000|2023-12-26 14:30:00|2045|2044.7|2047.5|2047.2|2049.2|2048.9|2042.4|2042.1|5839
1703601300000|2023-12-26 14:35:00|2047|2046.7|2044.6|2044.3|2047|2046.7|2043.4|2043.1|3166
1703601600000|2023-12-26 14:40:00|2044.1|2043.8|2041.3|2041|2044.4|2044.1|2040.6|2040.3|3075
1703601900000|2023-12-26 14:45:00|2041.2|2040.9|2042.1|2041.8|2042.9|2042.6|2040.3|2040|1755
1703602200000|2023-12-26 14:50:00|2042|2041.7|2043.5|2043.2|2044.1|2043.8|2039.9|2039.6|1588
1703602500000|2023-12-26 14:55:00|2043.6|2043.3|2044.4|2044.1|2045.5|2045.2|2043.3|2043|1251
1703602800000|2023-12-26 15:00:00|2044.6|2044.3|2045.2|2044.9|2049|2048.7|2044.6|2044.3|2522
1703603100000|2023-12-26 15:05:00|2045.3|2045|2048.6|2048.3|2049.1|2048.8|2045.2|2044.9|1173
1703603400000|2023-12-26 15:10:00|2048.7|2048.4|2048.5|2048.2|2050.4|2050.1|2048.1|2047.8|1624
1703603700000|2023-12-26 15:15:00|2048.7|2048.4|2047|2046.7|2049.7|2049.4|2046.8|2046.5|1693
1703604000000|2023-12-26 15:20:00|2047.1|2046.8|2046.6|2046.3|2047.7|2047.4|2046.2|2045.9|842
1703604300000|2023-12-26 15:25:00|2046.7|2046.4|2046.3|2046|2048.2|2047.9|2045.7|2045.4|1286
1703604600000|2023-12-26 15:30:00|2046.4|2046.1|2048.3|2048|2049.3|2049|2046.4|2046.1|930
1703604900000|2023-12-26 15:35:00|2048.4|2048.1|2049.2|2048.9|2049.8|2049.5|2047.3|2047|1000
1703605200000|2023-12-26 15:40:00|2049.1|2048.8|2048|2047.7|2049.5|2049.2|2047.5|2047.2|682
1703605500000|2023-12-26 15:45:00|2047.9|2047.6|2048.3|2048|2049|2048.7|2047.7|2047.4|582
1703605800000|2023-12-26 15:50:00|2048.2|2047.9|2048.2|2047.9|2048.8|2048.5|2047.4|2047.1|668
1703606100000|2023-12-26 15:55:00|2048.3|2048|2049.6|2049.3|2049.9|2049.6|2048.3|2048|759
1703606400000|2023-12-26 16:00:00|2049.4|2049.1|2049.2|2048.9|2050|2049.7|2048.4|2048.1|813
1703606700000|2023-12-26 16:05:00|2049.3|2049|2049.8|2049.5|2050.2|2049.9|2049.2|2048.9|558
1703607000000|2023-12-26 16:10:00|2049.9|2049.6|2051|2050.7|2051.7|2051.4|2049.5|2049.2|1041
1703607300000|2023-12-26 16:15:00|2050.9|2050.6|2050.9|2050.6|2051.7|2051.4|2050.2|2049.9|744
1703607600000|2023-12-26 16:20:00|2050.8|2050.5|2050.9|2050.6|2052.3|2052|2050.7|2050.4|764
1703607900000|2023-12-26 16:25:00|2050.8|2050.5|2051.4|2051.1|2052|2051.7|2050.7|2050.4|548
1703608200000|2023-12-26 16:30:00|2051.5|2051.2|2051.6|2051.3|2052.6|2052.3|2051.4|2051.1|710
1703608500000|2023-12-26 16:35:00|2051.5|2051.2|2052.1|2051.8|2052.3|2052|2050.9|2050.6|526
1703608800000|2023-12-26 16:40:00|2052|2051.7|2053.1|2052.8|2053.2|2052.9|2052|2051.7|678
1703609100000|2023-12-26 16:45:00|2053.2|2052.9|2052.5|2052.2|2053.5|2053.2|2052.5|2052.2|541
1703609400000|2023-12-26 16:50:00|2052.4|2052.1|2054.1|2053.8|2054.1|2053.8|2052.4|2052.1|605
1703609700000|2023-12-26 16:55:00|2054|2053.7|2054.6|2054.3|2055|2054.7|2053.6|2053.3|655
1703610000000|2023-12-26 17:00:00|2054.5|2054.2|2054.3|2054|2055.1|2054.8|2053.8|2053.5|633
1703610300000|2023-12-26 17:05:00|2054.4|2054.1|2055.6|2055.3|2056.1|2055.8|2054.1|2053.8|667
1703610600000|2023-12-26 17:10:00|2055.5|2055.2|2057.5|2057.2|2058.1|2057.8|2055.5|2055.2|1249
1703610900000|2023-12-26 17:15:00|2057.4|2057.1|2059.5|2059.2|2060.2|2059.9|2057.4|2057.1|1604
1703611200000|2023-12-26 17:20:00|2059.6|2059.3|2059.5|2059.2|2060.6|2060.3|2059.3|2059|1108
1703611500000|2023-12-26 17:25:00|2059.4|2059.1|2059.9|2059.6|2060.6|2060.3|2059.4|2059.1|961
1703611800000|2023-12-26 17:30:00|2059.8|2059.5|2059.2|2058.9|2060.9|2060.6|2059.1|2058.8|908
1703612100000|2023-12-26 17:35:00|2059.1|2058.8|2056.9|2056.6|2059.4|2059.1|2056.5|2056.2|1154
1703612400000|2023-12-26 17:40:00|2057|2056.7|2058|2057.7|2058.1|2057.8|2056.8|2056.5|665
1703612700000|2023-12-26 17:45:00|2058.1|2057.8|2059.4|2059.1|2059.6|2059.3|2058.1|2057.8|669
1703613000000|2023-12-26 17:50:00|2059.5|2059.2|2059.1|2058.8|2060.3|2060|2058.7|2058.4|631
1703613300000|2023-12-26 17:55:00|2059.2|2058.9|2057|2056.7|2059.2|2058.9|2056.6|2056.3|690
1703613600000|2023-12-26 18:00:00|2057.1|2056.8|2059.3|2059|2059.4|2059.1|2057|2056.7|491
1703613900000|2023-12-26 18:05:00|2059.4|2059.1|2059.3|2059|2060|2059.7|2058.7|2058.4|448
1703614200000|2023-12-26 18:10:00|2059.2|2058.9|2060.5|2060.2|2060.6|2060.3|2059.2|2058.9|413
1703614500000|2023-12-26 18:15:00|2060.4|2060.1|2061.2|2060.9|2061.2|2060.9|2060.1|2059.8|390
1703614800000|2023-12-26 18:20:00|2061.1|2060.8|2063|2062.7|2063.2|2062.9|2060.6|2060.3|1407
1703615100000|2023-12-26 18:25:00|2063.1|2062.8|2063|2062.7|2063.6|2063.3|2062.4|2062.1|873
1703615400000|2023-12-26 18:30:00|2063.1|2062.8|2063.4|2063.1|2064.1|2063.8|2063|2062.7|1090
1703615700000|2023-12-26 18:35:00|2063.3|2063|2062.1|2061.8|2063.5|2063.2|2062|2061.7|537
1703616000000|2023-12-26 18:40:00|2062.2|2061.9|2062.9|2062.6|2063.1|2062.8|2061.3|2061|414
1703616300000|2023-12-26 18:45:00|2062.8|2062.5|2062.2|2061.9|2063.2|2062.9|2062.2|2061.9|429
1703616600000|2023-12-26 18:50:00|2062.1|2061.8|2062.3|2062|2062.3|2062|2060.9|2060.6|520
1703616900000|2023-12-26 18:55:00|2062.2|2061.9|2062.4|2062.1|2062.8|2062.5|2061.5|2061.2|753
1703617200000|2023-12-26 19:00:00|2062.3|2062|2062.9|2062.6|2063.5|2063.2|2062.2|2061.9|580
1703617500000|2023-12-26 19:05:00|2063|2062.7|2063.3|2063|2064|2063.7|2062.9|2062.6|874
1703617800000|2023-12-26 19:10:00|2063.4|2063.1|2063.9|2063.6|2064.4|2064.1|2063.3|2063|564
1703618100000|2023-12-26 19:15:00|2063.8|2063.5|2064.9|2064.6|2065.2|2064.9|2063.6|2063.3|769
1703618400000|2023-12-26 19:20:00|2064.8|2064.5|2064.7|2064.4|2065|2064.7|2064.5|2064.2|366
1703618700000|2023-12-26 19:25:00|2064.6|2064.3|2064.9|2064.6|2065.4|2065.1|2064.5|2064.2|819
1703619000000|2023-12-26 19:30:00|2065|2064.7|2065.2|2064.9|2065.7|2065.4|2064.9|2064.6|746
1703619300000|2023-12-26 19:35:00|2065.1|2064.8|2066|2065.7|2066.3|2066|2065.1|2064.8|659
1703619600000|2023-12-26 19:40:00|2065.9|2065.6|2065.1|2064.8|2066.3|2066|2065|2064.7|613
1703619900000|2023-12-26 19:45:00|2065.2|2064.9|2065.8|2065.5|2066.2|2065.9|2065|2064.7|574
1703620200000|2023-12-26 19:50:00|2065.9|2065.6|2066.8|2066.5|2067.1|2066.8|2065.7|2065.4|874
1703620500000|2023-12-26 19:55:00|2066.7|2066.4|2066.4|2066.1|2067.1|2066.8|2066.2|2065.9|661
1703620800000|2023-12-26 20:00:00|2066.5|2066.2|2067.2|2066.9|2067.5|2067.2|2065.5|2065.2|886
1703621100000|2023-12-26 20:05:00|2067.3|2067|2066.9|2066.6|2067.7|2067.4|2066.5|2066.2|677
1703621400000|2023-12-26 20:10:00|2067|2066.7|2067.3|2067|2067.5|2067.2|2066.7|2066.4|586
1703621700000|2023-12-26 20:15:00|2067.4|2067.1|2067.4|2067.1|2068|2067.7|2066.8|2066.5|1071
1703622000000|2023-12-26 20:20:00|2067.5|2067.2|2068.1|2067.8|2068.3|2068|2066.7|2066.4|1015
1703622300000|2023-12-26 20:25:00|2068|2067.7|2068.1|2067.8|2069.4|2069.1|2067.9|2067.6|1462
1703622600000|2023-12-26 20:30:00|2068.2|2067.9|2068.8|2068.5|2068.9|2068.6|2066.9|2066.6|1169
1703622900000|2023-12-26 20:35:00|2068.6|2068.3|2067.2|2066.9|2069.2|2068.9|2066.3|2066|1250
1703623200000|2023-12-26 20:40:00|2067.1|2066.8|2068.1|2067.8|2068.6|2068.3|2066.8|2066.5|1258
1703623500000|2023-12-26 20:45:00|2068.2|2067.9|2068.5|2068.2|2069.5|2069.2|2067.2|2066.9|1475
1703623800000|2023-12-26 20:50:00|2068.3|2068|2065.2|2064.9|2068.3|2068|2064.7|2064.4|3844
1703624100000|2023-12-26 20:55:00|2065.1|2064.8|2064.3|2064|2065.7|2065.4|2063|2062.7|13702
1703624400000|2023-12-26 21:00:00|2064.2|2063.9|2063.2|2062.9|2065.2|2064.9|2063|2062.7|3323
1703624700000|2023-12-26 21:05:00|2063.3|2063|2063.5|2063.2|2063.8|2063.5|2062.4|2062.1|1168
1703625000000|2023-12-26 21:10:00|2063.6|2063.3|2063.8|2063.5|2064|2063.7|2062.7|2062.4|678
1703625300000|2023-12-26 21:15:00|2064|2063.7|2064.5|2064.2|2064.7|2064.4|2063.7|2063.4|656
1703625600000|2023-12-26 21:20:00|2064.4|2064.1|2063.8|2063.5|2064.7|2064.4|2063.8|2063.5|275
1703625900000|2023-12-26 21:25:00|2063.9|2063.6|2064.1|2063.8|2064.6|2064.3|2063.7|2063.4|221
1703626200000|2023-12-26 21:30:00|2064|2063.7|2063.1|2062.8|2064.1|2063.8|2063.1|2062.8|205
1703626500000|2023-12-26 21:35:00|2063.4|2063.1|2063.7|2063.4|2063.9|2063.6|2063.3|2063|108
1703626800000|2023-12-26 21:40:00|2063.6|2063.3|2063.6|2063.3|2063.8|2063.5|2063.4|2063.1|171
1703627100000|2023-12-26 21:45:00|2063.7|2063.4|2063.5|2063.2|2063.7|2063.4|2063.3|2063|352
1703627400000|2023-12-26 21:50:00|2063.6|2063.3|2063.5|2063.2|2063.6|2063.3|2062.7|2062.4|240
1703627700000|2023-12-26 21:55:00|2063.4|2063.1|2064.3|2063.5|2064.3|2063.8|2063.1|2062.8|143
1703628000000|2023-12-26 22:00:00|2064.2|2063.4|2064|2063.2|2064.2|2063.4|2064|2063.2|0
1703628600000|2023-12-26 22:10:00|2064.1|2063.3|2064|2063.2|2064.1|2063.3|2064|2063.2|0
1703628900000|2023-12-26 22:15:00|2064.1|2063.3|2064.1|2063.3|2064.1|2063.3|2064.1|2063.3|0
1703629200000|2023-12-26 22:20:00|2064.2|2063.4|2064.2|2063.4|2064.2|2063.4|2064.2|2063.4|0
1703629500000|2023-12-26 22:25:00|2064.3|2063.5|2064.3|2063.5|2064.3|2063.5|2064.3|2063.5|0
1703629800000|2023-12-26 22:30:00|2064.2|2063.4|2064.3|2063.5|2064.3|2063.5|2064.2|2063.4|0
1703630400000|2023-12-26 22:40:00|2064.2|2063.4|2064.2|2063.4|2064.2|2063.4|2064.2|2063.4|0
1703630700000|2023-12-26 22:45:00|2064.1|2063.3|2064.2|2063.4|2064.2|2063.4|2064.1|2063.3|0
1703631000000|2023-12-26 22:50:00|2064.1|2063.3|2064.1|2063.3|2064.1|2063.3|2064.1|2063.3|0
1703631300000|2023-12-26 22:55:00|2064.2|2063.4|2064.2|2063.4|2064.2|2063.4|2064.2|2063.4|0
1703631600000|2023-12-26 23:00:00|2064.6|2063.8|2066.2|2065.9|2066.6|2066.3|2064.2|2063.8|189
1703631900000|2023-12-26 23:05:00|2066|2065.7|2066.4|2066.1|2066.6|2066.3|2065.9|2065.6|76
1703632200000|2023-12-26 23:10:00|2066.3|2066|2066.3|2066|2066.6|2066.3|2066|2065.7|36
1703632500000|2023-12-26 23:15:00|2066.2|2065.9|2065.1|2064.8|2066.3|2066|2065.1|2064.8|99
1703632800000|2023-12-26 23:20:00|2065|2064.7|2066|2065.7|2066.2|2065.9|2065|2064.7|77
1703633100000|2023-12-26 23:25:00|2066.1|2065.8|2064.8|2064.5|2066.2|2065.9|2064.7|2064.4|133
1703633400000|2023-12-26 23:30:00|2064.9|2064.6|2064.6|2064.3|2065|2064.7|2064.5|2064.2|49
1703633700000|2023-12-26 23:35:00|2064.7|2064.4|2064.3|2064|2064.8|2064.5|2064.1|2063.8|43
1703634000000|2023-12-26 23:40:00|2064.2|2063.9|2064.3|2064|2064.6|2064.3|2064|2063.7|42
1703634300000|2023-12-26 23:45:00|2064.4|2064.1|2064|2063.7|2064.4|2064.1|2063.8|2063.5|44
1703634600000|2023-12-26 23:50:00|2063.9|2063.6|2064.7|2064.4|2064.7|2064.4|2063.6|2063.3|103
1703634900000|2023-12-26 23:55:00|2064.8|2064.5|2063.9|2063.6|2064.9|2064.6|2063.9|2063.6|95
1703635200000|2023-12-27 00:00:00|2064|2063.7|2064|2063.7|2064.2|2063.9|2063.6|2063.3|77
1703635500000|2023-12-27 00:05:00|2064.1|2063.8|2063.7|2063.4|2064.1|2063.8|2063.7|2063.4|34
1703635800000|2023-12-27 00:10:00|2063.6|2063.3|2063.5|2063.2|2064|2063.7|2063.5|2063.2|38
1703636100000|2023-12-27 00:15:00|2063.6|2063.3|2063.4|2063.1|2063.6|2063.3|2063.1|2062.8|90
1703636400000|2023-12-27 00:20:00|2063.3|2063|2063|2062.7|2063.9|2063.6|2063|2062.7|55
1703636700000|2023-12-27 00:25:00|2063.1|2062.8|2063|2062.7|2063.3|2063|2062.9|2062.6|61
1703637000000|2023-12-27 00:30:00|2063.1|2062.8|2063.1|2062.8|2063.2|2062.9|2062.9|2062.6|45
1703637300000|2023-12-27 00:35:00|2063.2|2062.9|2063.1|2062.8|2063.3|2063|2062.9|2062.6|81
1703637600000|2023-12-27 00:40:00|2063|2062.7|2063.4|2063.1|2063.4|2063.1|2062.7|2062.4|84
1703637900000|2023-12-27 00:45:00|2063.5|2063.2|2063.2|2062.9|2063.6|2063.3|2063.2|2062.9|76
1703638200000|2023-12-27 00:50:00|2063.1|2062.8|2063|2062.7|2063.1|2062.8|2062.9|2062.6|18
1703638500000|2023-12-27 00:55:00|2062.9|2062.6|2062.9|2062.6|2063.2|2062.9|2062.9|2062.6|29
1703638800000|2023-12-27 01:00:00|2062.8|2062.5|2062.9|2062.6|2063.2|2062.9|2062.7|2062.4|92
1703639100000|2023-12-27 01:05:00|2062.8|2062.5|2063|2062.7|2063.1|2062.8|2062.8|2062.5|53
1703639400000|2023-12-27 01:10:00|2063.1|2062.8|2062.8|2062.5|2063.2|2062.9|2062.7|2062.4|27
1703639700000|2023-12-27 01:15:00|2062.7|2062.4|2063.1|2062.8|2063.4|2063.1|2062.5|2062.2|35
1703640000000|2023-12-27 01:20:00|2063|2062.7|2062.4|2062.1|2063.3|2063|2062.4|2062.1|27
1703640300000|2023-12-27 01:25:00|2062.5|2062.2|2062.4|2062.1|2062.6|2062.3|2062.2|2061.9|38
1703640600000|2023-12-27 01:30:00|2062.3|2062|2062.3|2062|2062.4|2062.1|2061.9|2061.6|98
1703640900000|2023-12-27 01:35:00|2062.4|2062.1|2063.2|2062.9|2063.2|2062.9|2062.3|2062|52
1703641200000|2023-12-27 01:40:00|2063.1|2062.8|2063|2062.7|2063.2|2062.9|2062.7|2062.4|31
1703641500000|2023-12-27 01:45:00|2062.9|2062.6|2063.6|2063.3|2063.6|2063.3|2062.9|2062.6|33
1703641800000|2023-12-27 01:50:00|2063.5|2063.2|2063.8|2063.5|2063.8|2063.5|2063.2|2062.9|57
1703642100000|2023-12-27 01:55:00|2063.9|2063.6|2063.8|2063.5|2063.9|2063.6|2063.6|2063.3|25
1703642400000|2023-12-27 02:00:00|2063.7|2063.4|2063.8|2063.5|2063.9|2063.6|2063.4|2063.1|44
1703642700000|2023-12-27 02:05:00|2063.7|2063.4|2063.8|2063.5|2063.8|2063.5|2063.6|2063.3|9
1703643000000|2023-12-27 02:10:00|2063.7|2063.4|2063.5|2063.2|2063.9|2063.6|2063.4|2063.1|26
1703643300000|2023-12-27 02:15:00|2063.4|2063.1|2063.4|2063.1|2063.5|2063.2|2063.3|2063|29
1703643600000|2023-12-27 02:20:00|2063.5|2063.2|2063.7|2063.4|2063.8|2063.5|2063.5|2063.2|15
1703643900000|2023-12-27 02:25:00|2063.6|2063.3|2063.2|2062.9|2063.6|2063.3|2063|2062.7|87
1703644200000|2023-12-27 02:30:00|2063.3|2063|2063.9|2063.6|2064|2063.7|2063.3|2063|76
1703644500000|2023-12-27 02:35:00|2064|2063.7|2064.4|2064.1|2064.4|2064.1|2063.9|2063.6|34
1703644800000|2023-12-27 02:40:00|2064.3|2064|2064.2|2063.9|2064.4|2064.1|2064.1|2063.8|25
1703645100000|2023-12-27 02:45:00|2064.3|2064|2063.8|2063.5|2064.3|2064|2063.6|2063.3|36
1703645400000|2023-12-27 02:50:00|2063.7|2063.4|2063.8|2063.5|2064|2063.7|2063.6|2063.3|27
1703645700000|2023-12-27 02:55:00|2063.9|2063.6|2063.3|2063|2063.9|2063.6|2063.3|2063|40
1703646000000|2023-12-27 03:00:00|2063.4|2063.1|2063.2|2062.9|2063.4|2063.1|2063.1|2062.8|20
1703646300000|2023-12-27 03:05:00|2063.1|2062.8|2062.7|2062.4|2063.1|2062.8|2062.6|2062.3|45
1703646600000|2023-12-27 03:10:00|2062.8|2062.5|2063|2062.7|2063.1|2062.8|2062.8|2062.5|31
1703646900000|2023-12-27 03:15:00|2062.9|2062.6|2063|2062.7|2063.2|2062.9|2062.9|2062.6|16
1703647200000|2023-12-27 03:20:00|2062.9|2062.6|2063.3|2063|2063.4|2063.1|2062.9|2062.6|19
1703647500000|2023-12-27 03:25:00|2063.4|2063.1|2063.4|2063.1|2063.5|2063.2|2063.2|2062.9|15
1703647800000|2023-12-27 03:30:00|2063.3|2063|2063.2|2062.9|2063.4|2063.1|2063|2062.7|7
1703648100000|2023-12-27 03:35:00|2063.1|2062.8|2063.4|2063.1|2063.4|2063.1|2063|2062.7|22
1703648400000|2023-12-27 03:40:00|2063.3|2063|2062.8|2062.5|2063.3|2063|2062.8|2062.5|30
1703648700000|2023-12-27 03:45:00|2062.9|2062.6|2062.5|2062.2|2063|2062.7|2062.5|2062.2|25
1703649000000|2023-12-27 03:50:00|2062.6|2062.3|2062.6|2062.3|2062.7|2062.4|2062.5|2062.2|11
1703649300000|2023-12-27 03:55:00|2062.5|2062.2|2062.5|2062.2|2062.6|2062.3|2062.3|2062|27
1703649600000|2023-12-27 04:00:00|2062.4|2062.1|2062.5|2062.2|2062.6|2062.3|2062.3|2062|41
1703649900000|2023-12-27 04:05:00|2062.4|2062.1|2062.8|2062.5|2062.9|2062.6|2062.4|2062.1|12
1703650200000|2023-12-27 04:10:00|2062.9|2062.6|2063.2|2062.9|2063.4|2063.1|2062.8|2062.5|30
1703650500000|2023-12-27 04:15:00|2063.3|2063|2063.3|2063|2063.4|2063.1|2063|2062.7|12
1703650800000|2023-12-27 04:20:00|2063.2|2062.9|2063.4|2063.1|2063.5|2063.2|2063.2|2062.9|18
1703651100000|2023-12-27 04:25:00|2063.5|2063.2|2063.6|2063.3|2063.7|2063.4|2063.4|2063.1|28
1703651400000|2023-12-27 04:30:00|2063.5|2063.2|2063.6|2063.3|2063.7|2063.4|2063.4|2063.1|43
1703651700000|2023-12-27 04:35:00|2063.7|2063.4|2063.6|2063.3|2063.7|2063.4|2063.5|2063.2|15
1703652000000|2023-12-27 04:40:00|2063.5|2063.2|2063.5|2063.2|2063.7|2063.4|2063.4|2063.1|10
1703652300000|2023-12-27 04:45:00|2063.4|2063.1|2063.4|2063.1|2063.6|2063.3|2063.3|2063|17
1703652600000|2023-12-27 04:50:00|2063.3|2063|2063.5|2063.2|2063.5|2063.2|2063.3|2063|6
1703652900000|2023-12-27 04:55:00|2063.4|2063.1|2063.7|2063.4|2064|2063.7|2063.4|2063.1|38
1703653200000|2023-12-27 05:00:00|2063.8|2063.5|2063.6|2063.3|2063.8|2063.5|2063.3|2063|15
1703653500000|2023-12-27 05:05:00|2063.5|2063.2|2063.4|2063.1|2063.6|2063.3|2063.3|2063|6
1703653800000|2023-12-27 05:10:00|2063.3|2063|2064.1|2063.8|2064.2|2063.9|2063.3|2063|30
1703654100000|2023-12-27 05:15:00|2064|2063.7|2064.4|2064.1|2064.4|2064.1|2064|2063.7|15
1703654400000|2023-12-27 05:20:00|2064.3|2064|2064.3|2064|2064.6|2064.3|2064.3|2064|29
1703654700000|2023-12-27 05:25:00|2064.4|2064.1|2064.5|2064.2|2064.8|2064.5|2064.3|2064|34
1703655000000|2023-12-27 05:30:00|2064.6|2064.3|2065|2064.7|2065.1|2064.8|2064.5|2064.2|76
1703655300000|2023-12-27 05:35:00|2064.9|2064.6|2065.3|2065|2065.5|2065.2|2064.9|2064.6|60
1703655600000|2023-12-27 05:40:00|2065.1|2064.8|2064.7|2064.4|2065.2|2064.9|2064.6|2064.3|21
1703655900000|2023-12-27 05:45:00|2064.6|2064.3|2064.6|2064.3|2064.7|2064.4|2064.4|2064.1|22
1703656200000|2023-12-27 05:50:00|2064.7|2064.4|2065|2064.7|2065|2064.7|2064.7|2064.4|21
1703656500000|2023-12-27 05:55:00|2065.1|2064.8|2065.1|2064.8|2065.2|2064.9|2065|2064.7|27
1703656800000|2023-12-27 06:00:00|2065.2|2064.9|2065.6|2065.3|2065.6|2065.3|2065.2|2064.9|47
1703657100000|2023-12-27 06:05:00|2065.5|2065.2|2065.4|2065.1|2065.7|2065.4|2065.4|2065.1|16
1703657400000|2023-12-27 06:10:00|2065.5|2065.2|2065.4|2065.1|2065.5|2065.2|2065.1|2064.8|24
1703657700000|2023-12-27 06:15:00|2065.3|2065|2065.5|2065.2|2065.5|2065.2|2065.2|2064.9|14
1703658000000|2023-12-27 06:20:00|2065.4|2065.1|2066.1|2065.8|2066.2|2065.9|2065.4|2065.1|44
1703658300000|2023-12-27 06:25:00|2066|2065.7|2066.3|2066|2066.5|2066.2|2066|2065.7|108
1703658600000|2023-12-27 06:30:00|2066.4|2066.1|2067.1|2066.8|2067.3|2067|2066.4|2066.1|83
1703658900000|2023-12-27 06:35:00|2067.2|2066.9|2067.2|2066.9|2067.5|2067.2|2067.1|2066.8|61
1703659200000|2023-12-27 06:40:00|2067|2066.7|2067.2|2066.9|2067.5|2067.2|2067|2066.7|35
1703659500000|2023-12-27 06:45:00|2067.1|2066.8|2066.9|2066.6|2067.1|2066.8|2066.6|2066.3|95
1703659800000|2023-12-27 06:50:00|2066.8|2066.5|2066.8|2066.5|2066.9|2066.6|2066.7|2066.4|16
1703660100000|2023-12-27 06:55:00|2066.7|2066.4|2066.5|2066.2|2066.9|2066.6|2066.5|2066.2|17
1703660400000|2023-12-27 07:00:00|2066.7|2066.4|2067.8|2067.5|2067.8|2067.5|2066.6|2066.3|99
1703660700000|2023-12-27 07:05:00|2067.7|2067.4|2067|2066.7|2067.8|2067.5|2067|2066.7|81
1703661000000|2023-12-27 07:10:00|2066.9|2066.6|2067.4|2067.1|2067.5|2067.2|2066.8|2066.5|68
1703661300000|2023-12-27 07:15:00|2067.5|2067.2|2067.9|2067.6|2068|2067.7|2067.4|2067.1|62
1703661600000|2023-12-27 07:20:00|2067.8|2067.5|2068.6|2068.3|2068.8|2068.5|2067.8|2067.5|116
1703661900000|2023-12-27 07:25:00|2068.7|2068.4|2068.6|2068.3|2069.2|2068.9|2068.6|2068.3|128
1703662200000|2023-12-27 07:30:00|2068.7|2068.4|2067.8|2067.5|2068.8|2068.5|2067.1|2066.8|178
1703662500000|2023-12-27 07:35:00|2067.7|2067.4|2067.8|2067.5|2068.3|2068|2067.6|2067.3|79
1703662800000|2023-12-27 07:40:00|2067.9|2067.6|2068|2067.7|2068.2|2067.9|2067.9|2067.6|37
1703663100000|2023-12-27 07:45:00|2067.9|2067.6|2067.5|2067.2|2068|2067.7|2067.1|2066.8|99
1703663400000|2023-12-27 07:50:00|2067.6|2067.3|2067.5|2067.2|2067.8|2067.5|2067.3|2067|23
1703663700000|2023-12-27 07:55:00|2067.6|2067.3|2066|2065.7|2067.6|2067.3|2066|2065.7|99
1703664000000|2023-12-27 08:00:00|2066.3|2066|2062.4|2062.1|2066.3|2066|2062.3|2062|506
1703664300000|2023-12-27 08:05:00|2062.3|2062|2061.7|2061.4|2062.5|2062.2|2061.1|2060.8|600
1703664600000|2023-12-27 08:10:00|2061.8|2061.5|2063.5|2063.2|2063.6|2063.3|2061.8|2061.5|171
1703664900000|2023-12-27 08:15:00|2063.4|2063.1|2063.6|2063.3|2064.7|2064.4|2063.1|2062.8|175
1703665200000|2023-12-27 08:20:00|2063.5|2063.2|2065.4|2065.1|2065.6|2065.3|2063.5|2063.2|120
1703665500000|2023-12-27 08:25:00|2065.5|2065.2|2065.8|2065.5|2066.3|2066|2065.2|2064.9|69
1703665800000|2023-12-27 08:30:00|2065.9|2065.6|2066.6|2066.3|2066.6|2066.3|2065.5|2065.2|49
1703666100000|2023-12-27 08:35:00|2066.5|2066.2|2066|2065.7|2066.6|2066.3|2066|2065.7|67
1703666400000|2023-12-27 08:40:00|2066.1|2065.8|2065.9|2065.6|2066.1|2065.8|2065.5|2065.2|47
1703666700000|2023-12-27 08:45:00|2065.8|2065.5|2065.9|2065.6|2066.2|2065.9|2065.5|2065.2|85
1703667000000|2023-12-27 08:50:00|2065.8|2065.5|2065|2064.7|2065.9|2065.6|2064.4|2064.1|110
1703667300000|2023-12-27 08:55:00|2064.9|2064.6|2067|2066.7|2067.3|2067|2064.7|2064.4|128
1703667600000|2023-12-27 09:00:00|2066.9|2066.6|2067.2|2066.9|2067.3|2067|2066.2|2065.9|236
1703667900000|2023-12-27 09:05:00|2067.1|2066.8|2068.4|2068.1|2068.5|2068.2|2066.9|2066.6|184
1703668200000|2023-12-27 09:10:00|2068.3|2068|2068.4|2068.1|2068.8|2068.5|2067.5|2067.2|192
1703668500000|2023-12-27 09:15:00|2068.3|2068|2069.3|2069|2069.4|2069.1|2068|2067.7|176
1703668800000|2023-12-27 09:20:00|2069.2|2068.9|2069.1|2068.8|2069.4|2069.1|2068.3|2068|93
1703669100000|2023-12-27 09:25:00|2069|2068.7|2068.3|2068|2069.1|2068.8|2067.5|2067.2|78
1703669400000|2023-12-27 09:30:00|2068.4|2068.1|2069|2068.7|2069|2068.7|2068.4|2068.1|65
1703669700000|2023-12-27 09:35:00|2069.1|2068.8|2068.7|2068.4|2069.3|2069|2068.5|2068.2|67
1703670000000|2023-12-27 09:40:00|2068.6|2068.3|2066.7|2066.4|2068.9|2068.6|2066.3|2066|174
1703670300000|2023-12-27 09:45:00|2066.6|2066.3|2066.6|2066.3|2067|2066.7|2065.9|2065.6|133
1703670600000|2023-12-27 09:50:00|2066.5|2066.2|2067.3|2067|2067.5|2067.2|2066.4|2066.1|110
1703670900000|2023-12-27 09:55:00|2067.4|2067.1|2068.5|2068.2|2068.5|2068.2|2067.3|2067|82
1703671200000|2023-12-27 10:00:00|2068.6|2068.3|2068.6|2068.3|2069.1|2068.8|2068.4|2068.1|73
1703671500000|2023-12-27 10:05:00|2068.5|2068.2|2068.5|2068.2|2068.7|2068.4|2068|2067.7|62
1703671800000|2023-12-27 10:10:00|2068.6|2068.3|2066.7|2066.4|2068.7|2068.4|2066.3|2066|111
1703672100000|2023-12-27 10:15:00|2066.6|2066.3|2067.3|2067|2067.5|2067.2|2066.1|2065.8|113
1703672400000|2023-12-27 10:20:00|2067.2|2066.9|2066.9|2066.6|2067.5|2067.2|2066.5|2066.2|82
1703672700000|2023-12-27 10:25:00|2067|2066.7|2067.2|2066.9|2067.9|2067.6|2066.8|2066.5|96
1703673000000|2023-12-27 10:30:00|2067.1|2066.8|2067.6|2067.3|2067.6|2067.3|2067.1|2066.8|38
1703673300000|2023-12-27 10:35:00|2067.7|2067.4|2068.3|2068|2068.3|2068|2067.2|2066.9|64
1703673600000|2023-12-27 10:40:00|2068.2|2067.9|2068.1|2067.8|2068.6|2068.3|2067.9|2067.6|88
1703673900000|2023-12-27 10:45:00|2068|2067.7|2068|2067.7|2068.4|2068.1|2067.8|2067.5|28
1703674200000|2023-12-27 10:50:00|2067.9|2067.6|2068.5|2068.2|2068.7|2068.4|2067.9|2067.6|39
1703674500000|2023-12-27 10:55:00|2068.4|2068.1|2068.1|2067.8|2068.4|2068.1|2067.9|2067.6|45
1703674800000|2023-12-27 11:00:00|2068|2067.7|2068.8|2068.5|2068.8|2068.5|2067.8|2067.5|49
1703675100000|2023-12-27 11:05:00|2068.7|2068.4|2068|2067.7|2068.8|2068.5|2067.3|2067|65
1703675400000|2023-12-27 11:10:00|2067.9|2067.6|2068|2067.7|2068.1|2067.8|2067.5|2067.2|47
1703675700000|2023-12-27 11:15:00|2068.1|2067.8|2067.8|2067.5|2068.4|2068.1|2067.3|2067|64
1703676000000|2023-12-27 11:20:00|2067.9|2067.6|2068.6|2068.3|2068.7|2068.4|2067.7|2067.4|69
1703676300000|2023-12-27 11:25:00|2068.5|2068.2|2069.2|2068.9|2069.2|2068.9|2068.3|2068|116
1703676600000|2023-12-27 11:30:00|2069.1|2068.8|2068.6|2068.3|2069.2|2068.9|2068.1|2067.8|127
1703676900000|2023-12-27 11:35:00|2068.5|2068.2|2067.8|2067.5|2068.9|2068.6|2067.8|2067.5|98
1703677200000|2023-12-27 11:40:00|2067.7|2067.4|2068|2067.7|2068.3|2068|2067.4|2067.1|62
1703677500000|2023-12-27 11:45:00|2067.9|2067.6|2067.6|2067.3|2068.2|2067.9|2067.5|2067.2|48
1703677800000|2023-12-27 11:50:00|2067.5|2067.2|2068.2|2067.9|2068.4|2068.1|2067.4|2067.1|80
1703678100000|2023-12-27 11:55:00|2068.1|2067.8|2067.9|2067.6|2068.4|2068.1|2067.8|2067.5|79
1703678400000|2023-12-27 12:00:00|2068.1|2067.8|2067.9|2067.6|2068.3|2068|2067.6|2067.3|82
1703678700000|2023-12-27 12:05:00|2068|2067.7|2066.9|2066.6|2068|2067.7|2066.8|2066.5|168
1703679000000|2023-12-27 12:10:00|2067|2066.7|2067.6|2067.3|2068.1|2067.8|2066.9|2066.6|108
1703679300000|2023-12-27 12:15:00|2067.5|2067.2|2068|2067.7|2068.2|2067.9|2067.5|2067.2|79
1703679600000|2023-12-27 12:20:00|2067.9|2067.6|2067.7|2067.4|2068.1|2067.8|2067.7|2067.4|39
1703679900000|2023-12-27 12:25:00|2067.8|2067.5|2068.8|2068.5|2068.8|2068.5|2067.7|2067.4|122
1703680200000|2023-12-27 12:30:00|2068.7|2068.4|2069.2|2068.9|2069.5|2069.2|2068.4|2068.1|163
1703680500000|2023-12-27 12:35:00|2069.1|2068.8|2068.5|2068.2|2069.1|2068.8|2068.4|2068.1|94
1703680800000|2023-12-27 12:40:00|2068.6|2068.3|2068.2|2067.9|2068.6|2068.3|2067.9|2067.6|123
1703681100000|2023-12-27 12:45:00|2068.1|2067.8|2068.5|2068.2|2068.5|2068.2|2068|2067.7|84
1703681400000|2023-12-27 12:50:00|2068.6|2068.3|2068.5|2068.2|2068.7|2068.4|2067.9|2067.6|75
1703681700000|2023-12-27 12:55:00|2068.6|2068.3|2068.7|2068.4|2069.3|2069|2068.4|2068.1|149
1703682000000|2023-12-27 13:00:00|2069|2068.7|2068.9|2068.6|2069.7|2069.4|2068.7|2068.4|261
1703682300000|2023-12-27 13:05:00|2068.8|2068.5|2069.2|2068.9|2069.3|2069|2068.7|2068.4|139
1703682600000|2023-12-27 13:10:00|2069.1|2068.8|2068.3|2068|2069.4|2069.1|2068.3|2068|271
1703682900000|2023-12-27 13:15:00|2068.4|2068.1|2068.4|2068.1|2069|2068.7|2068.3|2068|173
1703683200000|2023-12-27 13:20:00|2068.5|2068.2|2070|2069.7|2070.4|2070.1|2068.5|2068.2|242
1703683500000|2023-12-27 13:25:00|2069.9|2069.6|2070.4|2070.1|2070.6|2070.3|2069.8|2069.5|242
1703683800000|2023-12-27 13:30:00|2070.3|2070|2070.6|2070.3|2070.7|2070.4|2070.1|2069.8|171
1703684100000|2023-12-27 13:35:00|2070.7|2070.4|2069.8|2069.5|2070.7|2070.4|2069.7|2069.4|204
1703684400000|2023-12-27 13:40:00|2069.7|2069.4|2070.6|2070.3|2070.9|2070.6|2069.6|2069.3|475
1703684700000|2023-12-27 13:45:00|2070.7|2070.4|2070.8|2070.5|2071|2070.7|2070.2|2069.9|530
1703685000000|2023-12-27 13:50:00|2070.7|2070.4|2070.8|2070.5|2070.9|2070.6|2069.9|2069.6|275
1703685300000|2023-12-27 13:55:00|2070.7|2070.4|2070.5|2070.2|2070.9|2070.6|2070.2|2069.9|397
1703685600000|2023-12-27 14:00:00|2070.6|2070.3|2070.2|2069.9|2070.8|2070.5|2069.7|2069.4|257
1703685900000|2023-12-27 14:05:00|2070.3|2070|2069.5|2069.2|2070.3|2070|2069.2|2068.9|292
1703686200000|2023-12-27 14:10:00|2069.4|2069.1|2069.3|2069|2070|2069.7|2069.2|2068.9|237
1703686500000|2023-12-27 14:15:00|2069.4|2069.1|2068.7|2068.4|2069.4|2069.1|2068.2|2067.9|290
1703686800000|2023-12-27 14:20:00|2068.8|2068.5|2067.9|2067.6|2068.9|2068.6|2067.9|2067.6|229
1703687100000|2023-12-27 14:25:00|2067.8|2067.5|2067.7|2067.4|2068.2|2067.9|2067.1|2066.8|488
1703687400000|2023-12-27 14:30:00|2068.5|2068.2|2069.4|2069.1|2072.4|2072.1|2065|2064.7|9189
1703687700000|2023-12-27 14:35:00|2069.5|2069.2|2069.2|2068.9|2070.2|2069.9|2063.1|2062.8|5410
1703688000000|2023-12-27 14:40:00|2069.3|2069|2071.4|2071.1|2071.7|2071.4|2066.5|2066.2|2671
1703688300000|2023-12-27 14:45:00|2071.6|2071.3|2068.9|2068.6|2072.1|2071.8|2068.5|2068.2|1845
1703688600000|2023-12-27 14:50:00|2068.8|2068.5|2070.7|2070.4|2071.9|2071.6|2068.5|2068.2|1821
1703688900000|2023-12-27 14:55:00|2070.8|2070.5|2071.3|2071|2071.7|2071.4|2069.5|2069.2|1669
1703689200000|2023-12-27 15:00:00|2071.2|2070.9|2073.1|2072.8|2075.1|2074.8|2071|2070.7|2658
1703689500000|2023-12-27 15:05:00|2073|2072.7|2074.3|2074|2074.6|2074.3|2071.3|2071|1645
1703689800000|2023-12-27 15:10:00|2074.4|2074.1|2070.8|2070.5|2075.6|2075.3|2070.3|2070|2665
1703690100000|2023-12-27 15:15:00|2070.9|2070.6|2069.1|2068.8|2072.6|2072.3|2068.1|2067.8|2518
1703690400000|2023-12-27 15:20:00|2069.2|2068.9|2071.8|2071.5|2072.2|2071.9|2066.7|2066.4|2068
1703690700000|2023-12-27 15:25:00|2071.9|2071.6|2072.6|2072.3|2073.8|2073.5|2071.9|2071.6|1417
1703691000000|2023-12-27 15:30:00|2072|2071.7|2068.7|2068.4|2072.5|2072.2|2068.6|2068.3|1730
1703691300000|2023-12-27 15:35:00|2068.6|2068.3|2066.3|2066|2068.7|2068.4|2066.1|2065.8|1655
1703691600000|2023-12-27 15:40:00|2066.4|2066.1|2063.7|2063.4|2066.7|2066.4|2062.2|2061.9|2275
1703691900000|2023-12-27 15:45:00|2063.6|2063.3|2064|2063.7|2066.1|2065.8|2062.7|2062.4|1794
1703692200000|2023-12-27 15:50:00|2063.9|2063.6|2063.1|2062.8|2064.1|2063.8|2062|2061.7|1543
1703692500000|2023-12-27 15:55:00|2063.2|2062.9|2060|2059.7|2063.9|2063.6|2059.4|2059.1|2807
1703692800000|2023-12-27 16:00:00|2059.8|2059.5|2059.3|2059|2060.2|2059.9|2058.2|2057.9|1779
1703693100000|2023-12-27 16:05:00|2059.2|2058.9|2058.2|2057.9|2060.1|2059.8|2057.3|2057|1541
1703693400000|2023-12-27 16:10:00|2058.1|2057.8|2059.8|2059.5|2059.8|2059.5|2057.1|2056.8|1486
1703693700000|2023-12-27 16:15:00|2060|2059.7|2062.3|2062|2062.4|2062.1|2060|2059.7|1515
1703694000000|2023-12-27 16:20:00|2062.4|2062.1|2063.4|2063.1|2064.4|2064.1|2062.4|2062.1|1502
1703694300000|2023-12-27 16:25:00|2063.5|2063.2|2063.3|2063|2064.1|2063.8|2062.2|2061.9|641
1703694600000|2023-12-27 16:30:00|2063.5|2063.2|2064.6|2064.3|2065.1|2064.8|2062.8|2062.5|949
1703694900000|2023-12-27 16:35:00|2064.5|2064.2|2064.9|2064.6|2066.3|2066|2064.2|2063.9|1013
1703695200000|2023-12-27 16:40:00|2064.8|2064.5|2067.5|2067.2|2067.8|2067.5|2064.5|2064.2|876
1703695500000|2023-12-27 16:45:00|2067.6|2067.3|2067.2|2066.9|2068.1|2067.8|2067|2066.7|669
1703695800000|2023-12-27 16:50:00|2067.1|2066.8|2066.1|2065.8|2067.7|2067.4|2065.9|2065.6|822
1703696100000|2023-12-27 16:55:00|2066.2|2065.9|2066.6|2066.3|2066.9|2066.6|2065.8|2065.5|467
1703696400000|2023-12-27 17:00:00|2066.5|2066.2|2067|2066.7|2068.3|2068|2065.9|2065.6|834
1703696700000|2023-12-27 17:05:00|2067.1|2066.8|2068.3|2068|2068.4|2068.1|2066.9|2066.6|624
1703697000000|2023-12-27 17:10:00|2068.4|2068.1|2069.1|2068.8|2069.9|2069.6|2068.2|2067.9|726
1703697300000|2023-12-27 17:15:00|2069|2068.7|2068.3|2068|2069.4|2069.1|2068|2067.7|421
1703697600000|2023-12-27 17:20:00|2068.4|2068.1|2068.3|2068|2069.6|2069.3|2067.9|2067.6|482
1703697900000|2023-12-27 17:25:00|2068.4|2068.1|2067.9|2067.6|2068.5|2068.2|2067.3|2067|403
1703698200000|2023-12-27 17:30:00|2067.8|2067.5|2069.5|2069.2|2069.7|2069.4|2067.8|2067.5|491
1703698500000|2023-12-27 17:35:00|2069.4|2069.1|2067.8|2067.5|2069.5|2069.2|2066.9|2066.6|666
1703698800000|2023-12-27 17:40:00|2067.9|2067.6|2066.1|2065.8|2068.1|2067.8|2065.3|2065|802
1703699100000|2023-12-27 17:45:00|2066|2065.7|2066.7|2066.4|2067.1|2066.8|2065.7|2065.4|386
1703699400000|2023-12-27 17:50:00|2066.6|2066.3|2067.6|2067.3|2068.1|2067.8|2066.6|2066.3|589
1703699700000|2023-12-27 17:55:00|2067.7|2067.4|2067.9|2067.6|2068.4|2068.1|2067.4|2067.1|432
1703700000000|2023-12-27 18:00:00|2067.8|2067.5|2070.4|2070.1|2071.2|2070.9|2067.8|2067.5|996
1703700300000|2023-12-27 18:05:00|2070.3|2070|2073.9|2073.6|2075.9|2075.6|2070.3|2070|5313
1703700600000|2023-12-27 18:10:00|2073.8|2073.5|2074.9|2074.6|2077.9|2077.6|2072.9|2072.6|6716
1703700900000|2023-12-27 18:15:00|2075.1|2074.8|2076|2075.7|2076.9|2076.6|2074.3|2074|1495
1703701200000|2023-12-27 18:20:00|2075.9|2075.6|2073|2072.7|2076.1|2075.8|2072.7|2072.4|675
1703701500000|2023-12-27 18:25:00|2072.9|2072.6|2072|2071.7|2072.9|2072.6|2071.6|2071.3|681
1703701800000|2023-12-27 18:30:00|2071.9|2071.6|2072.9|2072.6|2073|2072.7|2071.7|2071.4|818
1703702100000|2023-12-27 18:35:00|2073.1|2072.8|2074.8|2074.5|2074.9|2074.6|2073|2072.7|842
1703702400000|2023-12-27 18:40:00|2074.9|2074.6|2074.6|2074.3|2075.7|2075.4|2073.8|2073.5|682
1703702700000|2023-12-27 18:45:00|2074.5|2074.2|2072.6|2072.3|2074.8|2074.5|2072.5|2072.2|539
1703703000000|2023-12-27 18:50:00|2072.4|2072.1|2072.3|2072|2073.4|2073.1|2071.9|2071.6|880
1703703300000|2023-12-27 18:55:00|2072.4|2072.1|2069|2068.7|2072.4|2072.1|2069|2068.7|953
1703703600000|2023-12-27 19:00:00|2068.9|2068.6|2062.5|2062.2|2068.9|2068.6|2061.9|2061.6|3831
1703703900000|2023-12-27 19:05:00|2062.4|2062.1|2067.2|2066.9|2067.6|2067.3|2061.1|2060.8|2264
1703704200000|2023-12-27 19:10:00|2067.1|2066.8|2064.9|2064.6|2067.5|2067.2|2064.1|2063.8|1761
1703704500000|2023-12-27 19:15:00|2065.1|2064.8|2067.3|2067|2067.4|2067.1|2064.2|2063.9|978
1703704800000|2023-12-27 19:20:00|2067.5|2067.2|2070.8|2070.5|2071|2070.7|2066.9|2066.6|3390
1703705100000|2023-12-27 19:25:00|2071|2070.7|2070|2069.7|2071.8|2071.5|2068.9|2068.6|2043
1703705400000|2023-12-27 19:30:00|2070.1|2069.8|2068.5|2068.2|2070.1|2069.8|2067.5|2067.2|932
1703705700000|2023-12-27 19:35:00|2068.6|2068.3|2068.2|2067.9|2069.2|2068.9|2068.1|2067.8|676
1703706000000|2023-12-27 19:40:00|2068.1|2067.8|2067.1|2066.8|2068.4|2068.1|2065.7|2065.4|1066
1703706300000|2023-12-27 19:45:00|2067|2066.7|2066.5|2066.2|2067.1|2066.8|2066.1|2065.8|919
1703706600000|2023-12-27 19:50:00|2066.4|2066.1|2065|2064.7|2066.6|2066.3|2064.8|2064.5|1336
1703706900000|2023-12-27 19:55:00|2065.1|2064.8|2066.7|2066.4|2067|2066.7|2064.6|2064.3|1166
1703707200000|2023-12-27 20:00:00|2066.8|2066.5|2068.4|2068.1|2068.8|2068.5|2066.2|2065.9|976
1703707500000|2023-12-27 20:05:00|2068.3|2068|2068.4|2068.1|2068.5|2068.2|2066.5|2066.2|886
1703707800000|2023-12-27 20:10:00|2068.3|2068|2068.6|2068.3|2069.5|2069.2|2067.7|2067.4|759
1703708100000|2023-12-27 20:15:00|2068.5|2068.2|2069.3|2069|2070.6|2070.3|2068.5|2068.2|879
1703708400000|2023-12-27 20:20:00|2069.2|2068.9|2067.7|2067.4|2069.9|2069.6|2067.6|2067.3|761
1703708700000|2023-12-27 20:25:00|2067.6|2067.3|2067.6|2067.3|2067.9|2067.6|2066.1|2065.8|727
1703709000000|2023-12-27 20:30:00|2067.5|2067.2|2068.6|2068.3|2068.7|2068.4|2066.4|2066.1|917
1703709300000|2023-12-27 20:35:00|2068.5|2068.2|2068.9|2068.6|2069.5|2069.2|2068.3|2068|1045
1703709600000|2023-12-27 20:40:00|2068.8|2068.5|2066.1|2065.8|2068.9|2068.6|2066|2065.7|1534
1703709900000|2023-12-27 20:45:00|2066.2|2065.9|2066.1|2065.8|2067.7|2067.4|2065.7|2065.4|1107
1703710200000|2023-12-27 20:50:00|2065.8|2065.5|2067|2066.7|2068.5|2068.2|2064.3|2064|5999
1703710500000|2023-12-27 20:55:00|2067.1|2066.8|2071.3|2071|2071.8|2071.5|2066.8|2066.5|11116
1703710800000|2023-12-27 21:00:00|2070.2|2069.9|2070.8|2070.5|2071.2|2070.9|2069.3|2069|3863
1703711100000|2023-12-27 21:05:00|2070.9|2070.6|2071.5|2071.2|2071.5|2071.2|2070.3|2070|1473
1703711400000|2023-12-27 21:10:00|2071.4|2071.1|2071|2070.7|2071.7|2071.4|2070.7|2070.4|536
1703711700000|2023-12-27 21:15:00|2070.9|2070.6|2070.1|2069.8|2071.1|2070.8|2069.9|2069.6|346
1703712000000|2023-12-27 21:20:00|2070|2069.7|2069.9|2069.6|2070|2069.7|2069.5|2069.2|196
1703712300000|2023-12-27 21:25:00|2070|2069.7|2069.9|2069.6|2070.1|2069.8|2069.8|2069.5|67
1703712600000|2023-12-27 21:30:00|2069.8|2069.5|2070.6|2070.3|2070.7|2070.4|2069.7|2069.4|179
1703712900000|2023-12-27 21:35:00|2070.5|2070.2|2070.3|2070|2070.9|2070.6|2070.2|2069.9|110
1703713200000|2023-12-27 21:40:00|2070.2|2069.9|2070|2069.7|2070.5|2070.2|2069.9|2069.6|144
1703713500000|2023-12-27 21:45:00|2069.9|2069.6|2069.3|2069|2070|2069.7|2069.2|2068.9|187
1703713800000|2023-12-27 21:50:00|2069.2|2068.9|2069.5|2069.2|2069.7|2069.4|2069.1|2068.8|188
1703714100000|2023-12-27 21:55:00|2069.4|2069.1|2070.5|2069.7|2070.5|2070|2069.4|2069.1|249
1703714400000|2023-12-27 22:00:00|2070.4|2069.6|2070.4|2069.6|2070.5|2069.7|2070.4|2069.6|0
1703714700000|2023-12-27 22:05:00|2070.5|2069.7|2070.4|2069.6|2070.6|2069.8|2070.2|2069.4|0
1703715600000|2023-12-27 22:20:00|2070.5|2069.7|2070.5|2069.7|2070.5|2069.7|2070.4|2069.6|0
1703715900000|2023-12-27 22:25:00|2070.6|2069.8|2070.6|2069.8|2070.6|2069.8|2070.6|2069.8|0
1703717700000|2023-12-27 22:55:00|2070.7|2069.9|2070.5|2069.7|2070.7|2069.9|2070.5|2069.7|0
1703718000000|2023-12-27 23:00:00|2070.4|2069.6|2071.1|2070.8|2071.1|2070.8|2069.3|2069|180
1703718300000|2023-12-27 23:05:00|2071|2070.7|2070.2|2069.9|2071|2070.7|2070.1|2069.8|75
1703718600000|2023-12-27 23:10:00|2070.1|2069.8|2070.4|2070.1|2070.5|2070.2|2070.1|2069.8|32
1703718900000|2023-12-27 23:15:00|2070.3|2070|2071|2070.7|2071|2070.7|2070.3|2070|59
1703719200000|2023-12-27 23:20:00|2071.1|2070.8|2071.4|2071.1|2071.5|2071.2|2071.1|2070.8|113
1703719500000|2023-12-27 23:25:00|2071.3|2071|2070.5|2070.2|2071.5|2071.2|2070.5|2070.2|48
1703719800000|2023-12-27 23:30:00|2070.4|2070.1|2070|2069.7|2070.7|2070.4|2069.9|2069.6|81
1703720100000|2023-12-27 23:35:00|2070.1|2069.8|2070.5|2070.2|2070.5|2070.2|2070|2069.7|20
1703720400000|2023-12-27 23:40:00|2070.4|2070.1|2070.9|2070.6|2070.9|2070.6|2070.4|2070.1|38
1703720700000|2023-12-27 23:45:00|2070.8|2070.5|2071.1|2070.8|2071.1|2070.8|2070.7|2070.4|26
1703721000000|2023-12-27 23:50:00|2071|2070.7|2071.4|2071.1|2071.4|2071.1|2070.9|2070.6|36
1703721300000|2023-12-27 23:55:00|2071.3|2071|2071.6|2071.3|2071.6|2071.3|2071.1|2070.8|38
1703721600000|2023-12-28 00:00:00|2071.7|2071.4|2072.1|2071.8|2072.3|2072|2071.5|2071.2|90
1703721900000|2023-12-28 00:05:00|2072.2|2071.9|2072.2|2071.9|2072.3|2072|2071.9|2071.6|61
1703722200000|2023-12-28 00:10:00|2072.1|2071.8|2072.2|2071.9|2072.3|2072|2071.9|2071.6|38
1703722500000|2023-12-28 00:15:00|2072.1|2071.8|2072.7|2072.4|2072.7|2072.4|2072|2071.7|60
1703722800000|2023-12-28 00:20:00|2072.6|2072.3|2072.3|2072|2072.7|2072.4|2072|2071.7|73
1703723100000|2023-12-28 00:25:00|2072.2|2071.9|2072.6|2072.3|2072.8|2072.5|2072.1|2071.8|35
1703723400000|2023-12-28 00:30:00|2072.7|2072.4|2072.7|2072.4|2072.8|2072.5|2072.5|2072.2|24
1703723700000|2023-12-28 00:35:00|2072.6|2072.3|2072.7|2072.4|2072.8|2072.5|2072.3|2072|58
1703724000000|2023-12-28 00:40:00|2072.6|2072.3|2073.2|2072.9|2073.2|2072.9|2072.6|2072.3|81
1703724300000|2023-12-28 00:45:00|2073.3|2073|2072.9|2072.6|2073.5|2073.2|2072.8|2072.5|98
1703724600000|2023-12-28 00:50:00|2073|2072.7|2073.4|2073.1|2073.5|2073.2|2072.9|2072.6|65
1703724900000|2023-12-28 00:55:00|2073.5|2073.2|2073|2072.7|2073.5|2073.2|2072.8|2072.5|83
1703725200000|2023-12-28 01:00:00|2073.1|2072.8|2073.4|2073.1|2073.4|2073.1|2072.9|2072.6|55
1703725500000|2023-12-28 01:05:00|2073.3|2073|2073.7|2073.4|2073.9|2073.6|2073.2|2072.9|127
1703725800000|2023-12-28 01:10:00|2073.8|2073.5|2073.5|2073.2|2073.8|2073.5|2073.4|2073.1|36
1703726100000|2023-12-28 01:15:00|2073.4|2073.1|2073.9|2073.6|2074|2073.7|2073.4|2073.1|40
1703726400000|2023-12-28 01:20:00|2074|2073.7|2073.9|2073.6|2074|2073.7|2073.7|2073.4|32
1703726700000|2023-12-28 01:25:00|2074|2073.7|2073.7|2073.4|2074|2073.7|2073.4|2073.1|40
1703727000000|2023-12-28 01:30:00|2073.6|2073.3|2073.9|2073.6|2074|2073.7|2073.6|2073.3|39
1703727300000|2023-12-28 01:35:00|2073.8|2073.5|2074.5|2074.2|2074.8|2074.5|2073.8|2073.5|67
1703727600000|2023-12-28 01:40:00|2074.4|2074.1|2074.8|2074.5|2074.8|2074.5|2074.3|2074|82
1703727900000|2023-12-28 01:45:00|2074.7|2074.4|2075.2|2074.9|2075.3|2075|2074.7|2074.4|116
1703728200000|2023-12-28 01:50:00|2075.1|2074.8|2074.9|2074.6|2075.1|2074.8|2074.8|2074.5|46
1703728500000|2023-12-28 01:55:00|2075|2074.7|2075|2074.7|2075|2074.7|2074.8|2074.5|12
1703728800000|2023-12-28 02:00:00|2075.1|2074.8|2075.2|2074.9|2075.3|2075|2075|2074.7|31
1703729100000|2023-12-28 02:05:00|2075.1|2074.8|2075.5|2075.2|2075.5|2075.2|2075.1|2074.8|30
1703729400000|2023-12-28 02:10:00|2075.4|2075.1|2074.7|2074.4|2075.4|2075.1|2074.5|2074.2|63
1703729700000|2023-12-28 02:15:00|2074.8|2074.5|2074.8|2074.5|2075.2|2074.9|2074.8|2074.5|29
1703730000000|2023-12-28 02:20:00|2074.9|2074.6|2074.8|2074.5|2075|2074.7|2074.7|2074.4|16
1703730300000|2023-12-28 02:25:00|2075.4|2075.1|2076.4|2076.1|2076.5|2076.2|2075.4|2075.1|29
1703730600000|2023-12-28 02:30:00|2076.5|2076.2|2076.3|2076|2076.6|2076.3|2076.3|2076|34
1703730900000|2023-12-28 02:35:00|2076.2|2075.9|2076.1|2075.8|2076.4|2076.1|2076.1|2075.8|30
1703731200000|2023-12-28 02:40:00|2076.2|2075.9|2075.7|2075.4|2076.2|2075.9|2075.5|2075.2|43
1703731500000|2023-12-28 02:45:00|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|2075.2|2074.9|70
1703731800000|2023-12-28 02:50:00|2075.5|2075.2|2075.6|2075.3|2075.9|2075.6|2075.5|2075.2|25
1703732100000|2023-12-28 02:55:00|2075.7|2075.4|2075.9|2075.6|2076.4|2076.1|2075.7|2075.4|43
1703732400000|2023-12-28 03:00:00|2075.8|2075.5|2075.7|2075.4|2076|2075.7|2075.6|2075.3|13
1703732700000|2023-12-28 03:05:00|2075.6|2075.3|2075.7|2075.4|2076|2075.7|2075.6|2075.3|20
1703733000000|2023-12-28 03:10:00|2075.6|2075.3|2075.5|2075.2|2075.6|2075.3|2075.4|2075.1|32
1703733300000|2023-12-28 03:15:00|2075.4|2075.1|2075.1|2074.8|2075.6|2075.3|2075|2074.7|62
1703733600000|2023-12-28 03:20:00|2075.2|2074.9|2074.7|2074.4|2075.4|2075.1|2074.7|2074.4|90
1703733900000|2023-12-28 03:25:00|2074.8|2074.5|2074.5|2074.2|2075|2074.7|2074.4|2074.1|61
1703734200000|2023-12-28 03:30:00|2074.6|2074.3|2074.8|2074.5|2075|2074.7|2074.5|2074.2|32
1703734500000|2023-12-28 03:35:00|2074.7|2074.4|2074.8|2074.5|2075|2074.7|2074.7|2074.4|21
1703734800000|2023-12-28 03:40:00|2074.7|2074.4|2074.9|2074.6|2074.9|2074.6|2074.7|2074.4|7
1703735100000|2023-12-28 03:45:00|2074.8|2074.5|2075.2|2074.9|2075.3|2075|2074.8|2074.5|24
1703735400000|2023-12-28 03:50:00|2075.1|2074.8|2075.5|2075.2|2075.8|2075.5|2075.1|2074.8|21
1703735700000|2023-12-28 03:55:00|2075.4|2075.1|2075.6|2075.3|2075.7|2075.4|2075.4|2075.1|6
1703736000000|2023-12-28 04:00:00|2075.8|2075.5|2075.7|2075.4|2075.9|2075.6|2075.6|2075.3|18
1703736300000|2023-12-28 04:05:00|2075.6|2075.3|2075.8|2075.5|2075.9|2075.6|2075.6|2075.3|19
1703736600000|2023-12-28 04:10:00|2075.9|2075.6|2075.9|2075.6|2076|2075.7|2075.8|2075.5|7
1703736900000|2023-12-28 04:15:00|2076.1|2075.8|2076.3|2076|2076.4|2076.1|2076.1|2075.8|23
1703737200000|2023-12-28 04:20:00|2076.2|2075.9|2076|2075.7|2076.2|2075.9|2076|2075.7|5
1703737500000|2023-12-28 04:25:00|2076.1|2075.8|2075.9|2075.6|2076.1|2075.8|2075.6|2075.3|24
1703737800000|2023-12-28 04:30:00|2075.8|2075.5|2075.9|2075.6|2076|2075.7|2075.8|2075.5|6
1703738100000|2023-12-28 04:35:00|2075.8|2075.5|2075.7|2075.4|2075.8|2075.5|2075.5|2075.2|23
1703738400000|2023-12-28 04:40:00|2075.6|2075.3|2075.2|2074.9|2075.6|2075.3|2075.2|2074.9|16
1703738700000|2023-12-28 04:45:00|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|2075|2074.7|17
1703739000000|2023-12-28 04:50:00|2075|2074.7|2075.1|2074.8|2075.2|2074.9|2075|2074.7|11
1703739300000|2023-12-28 04:55:00|2075.2|2074.9|2075|2074.7|2075.2|2074.9|2074.9|2074.6|27
1703739600000|2023-12-28 05:00:00|2075.1|2074.8|2075.3|2075|2075.5|2075.2|2075.1|2074.8|23
1703739900000|2023-12-28 05:05:00|2075.4|2075.1|2076.1|2075.8|2076.2|2075.9|2075.4|2075.1|45
1703740200000|2023-12-28 05:10:00|2076|2075.7|2075.9|2075.6|2076.2|2075.9|2075.7|2075.4|30
1703740500000|2023-12-28 05:15:00|2075.8|2075.5|2075.9|2075.6|2076.1|2075.8|2075.8|2075.5|26
1703740800000|2023-12-28 05:20:00|2075.8|2075.5|2075.9|2075.6|2076.1|2075.8|2075.8|2075.5|22
1703741100000|2023-12-28 05:25:00|2075.8|2075.5|2075.7|2075.4|2075.9|2075.6|2075.7|2075.4|42
1703741400000|2023-12-28 05:30:00|2075.8|2075.5|2076.3|2076|2076.4|2076.1|2075.6|2075.3|76
1703741700000|2023-12-28 05:35:00|2076.2|2075.9|2076.4|2076.1|2076.5|2076.2|2076.1|2075.8|89
1703742000000|2023-12-28 05:40:00|2076.3|2076|2076.2|2075.9|2076.4|2076.1|2076.1|2075.8|33
1703742300000|2023-12-28 05:45:00|2076.1|2075.8|2076|2075.7|2076.2|2075.9|2076|2075.7|18
1703742600000|2023-12-28 05:50:00|2076.1|2075.8|2076.3|2076|2076.5|2076.2|2076.1|2075.8|18
1703742900000|2023-12-28 05:55:00|2076.2|2075.9|2076.3|2076|2076.3|2076|2075.9|2075.6|23
1703743200000|2023-12-28 06:00:00|2076.4|2076.1|2077.3|2077|2077.3|2077|2076.2|2075.9|177
1703743500000|2023-12-28 06:05:00|2077.4|2077.1|2077.5|2077.2|2077.6|2077.3|2077.3|2077|115
1703743800000|2023-12-28 06:10:00|2077.4|2077.1|2077.4|2077.1|2077.5|2077.2|2077.3|2077|22
1703744100000|2023-12-28 06:15:00|2077.3|2077|2077.1|2076.8|2077.4|2077.1|2077.1|2076.8|39
1703744400000|2023-12-28 06:20:00|2077.2|2076.9|2077.6|2077.3|2077.7|2077.4|2077.1|2076.8|36
1703744700000|2023-12-28 06:25:00|2077.5|2077.2|2077.2|2076.9|2077.6|2077.3|2077.1|2076.8|27
1703745000000|2023-12-28 06:30:00|2077.1|2076.8|2077|2076.7|2077.3|2077|2076.9|2076.6|57
1703745300000|2023-12-28 06:35:00|2076.9|2076.6|2077.3|2077|2077.4|2077.1|2076.9|2076.6|18
1703745600000|2023-12-28 06:40:00|2077.4|2077.1|2077.2|2076.9|2077.6|2077.3|2077.2|2076.9|28
1703745900000|2023-12-28 06:45:00|2077.3|2077|2077.7|2077.4|2077.9|2077.6|2077.3|2077|97
1703746200000|2023-12-28 06:50:00|2077.8|2077.5|2077.9|2077.6|2078|2077.7|2077.8|2077.5|33
1703746500000|2023-12-28 06:55:00|2077.8|2077.5|2077.7|2077.4|2078|2077.7|2077.7|2077.4|32
1703746800000|2023-12-28 07:00:00|2077.8|2077.5|2077.5|2077.2|2077.8|2077.5|2077.4|2077.1|32
1703747100000|2023-12-28 07:05:00|2077.4|2077.1|2077.3|2077|2077.7|2077.4|2077.2|2076.9|46
1703747400000|2023-12-28 07:10:00|2077.2|2076.9|2077.5|2077.2|2077.6|2077.3|2077.2|2076.9|30
1703747700000|2023-12-28 07:15:00|2077.4|2077.1|2077.4|2077.1|2077.7|2077.4|2077.2|2076.9|69
1703748000000|2023-12-28 07:20:00|2077.5|2077.2|2078|2077.7|2078.1|2077.8|2077.4|2077.1|111
1703748300000|2023-12-28 07:25:00|2078.1|2077.8|2077.4|2077.1|2078.2|2077.9|2077.3|2077|65
1703748600000|2023-12-28 07:30:00|2077.5|2077.2|2077.7|2077.4|2077.9|2077.6|2077.3|2077|69
1703748900000|2023-12-28 07:35:00|2077.6|2077.3|2077|2076.7|2077.6|2077.3|2076.7|2076.4|78
1703749200000|2023-12-28 07:40:00|2076.9|2076.6|2076.5|2076.2|2077.4|2077.1|2076.3|2076|61
1703749500000|2023-12-28 07:45:00|2076.4|2076.1|2076.3|2076|2076.7|2076.4|2076.2|2075.9|71
1703749800000|2023-12-28 07:50:00|2076.4|2076.1|2076.6|2076.3|2076.6|2076.3|2076.3|2076|22
1703750100000|2023-12-28 07:55:00|2076.7|2076.4|2076.9|2076.6|2077|2076.7|2076.3|2076|163
1703750400000|2023-12-28 08:00:00|2077|2076.7|2076.2|2075.9|2077.3|2077|2075.7|2075.4|180
1703750700000|2023-12-28 08:05:00|2076.3|2076|2075.5|2075.2|2076.3|2076|2075.3|2075|81
1703751000000|2023-12-28 08:10:00|2075.6|2075.3|2076|2075.7|2076.8|2076.5|2075.6|2075.3|116
1703751300000|2023-12-28 08:15:00|2075.9|2075.6|2075.3|2075|2076.1|2075.8|2075.1|2074.8|75
1703751600000|2023-12-28 08:20:00|2075.2|2074.9|2074.5|2074.2|2075.3|2075|2074.1|2073.8|177
1703751900000|2023-12-28 08:25:00|2074.4|2074.1|2074.1|2073.8|2074.7|2074.4|2073.6|2073.3|146
1703752200000|2023-12-28 08:30:00|2074.2|2073.9|2073.4|2073.1|2074.2|2073.9|2072.9|2072.6|133
1703752500000|2023-12-28 08:35:00|2073.3|2073|2073.8|2073.5|2074.2|2073.9|2073.3|2073|101
1703752800000|2023-12-28 08:40:00|2073.7|2073.4|2072.8|2072.5|2073.8|2073.5|2072.5|2072.2|266
1703753100000|2023-12-28 08:45:00|2072.7|2072.4|2073.2|2072.9|2073.6|2073.3|2072.7|2072.4|133
1703753400000|2023-12-28 08:50:00|2073.1|2072.8|2073.8|2073.5|2074.1|2073.8|2072.8|2072.5|123
1703753700000|2023-12-28 08:55:00|2073.9|2073.6|2072|2071.7|2073.9|2073.6|2071.9|2071.6|121
1703754000000|2023-12-28 09:00:00|2072.3|2072|2071.4|2071.1|2072.5|2072.2|2071.3|2071|220
1703754300000|2023-12-28 09:05:00|2071.3|2071|2071.2|2070.9|2072.1|2071.8|2070.9|2070.6|398
1703754600000|2023-12-28 09:10:00|2071.1|2070.8|2070.5|2070.2|2071.5|2071.2|2070.3|2070|134
1703754900000|2023-12-28 09:15:00|2070.7|2070.4|2071.1|2070.8|2071.2|2070.9|2070.4|2070.1|73
1703755200000|2023-12-28 09:20:00|2071|2070.7|2070.8|2070.5|2071.5|2071.2|2070.5|2070.2|82
1703755500000|2023-12-28 09:25:00|2070.7|2070.4|2071.2|2070.9|2071.4|2071.1|2070.7|2070.4|95
1703755800000|2023-12-28 09:30:00|2071.1|2070.8|2070.7|2070.4|2071.2|2070.9|2070.5|2070.2|108
1703756100000|2023-12-28 09:35:00|2070.6|2070.3|2071.1|2070.8|2071.1|2070.8|2070.3|2070|155
1703756400000|2023-12-28 09:40:00|2071|2070.7|2070.3|2070|2071|2070.7|2069.9|2069.6|112
1703756700000|2023-12-28 09:45:00|2070.4|2070.1|2070|2069.7|2070.5|2070.2|2069.9|2069.6|80
1703757000000|2023-12-28 09:50:00|2069.9|2069.6|2069.3|2069|2070.2|2069.9|2069|2068.7|125
1703757300000|2023-12-28 09:55:00|2069.4|2069.1|2070|2069.7|2070.4|2070.1|2069.3|2069|129
1703757600000|2023-12-28 10:00:00|2069.9|2069.6|2070.6|2070.3|2070.6|2070.3|2069.7|2069.4|96
1703757900000|2023-12-28 10:05:00|2070.7|2070.4|2071.3|2071|2071.5|2071.2|2070.5|2070.2|133
1703758200000|2023-12-28 10:10:00|2071.2|2070.9|2071|2070.7|2071.2|2070.9|2070.6|2070.3|50
1703758500000|2023-12-28 10:15:00|2070.9|2070.6|2070.8|2070.5|2071|2070.7|2070.5|2070.2|51
1703758800000|2023-12-28 10:20:00|2070.7|2070.4|2070.6|2070.3|2070.8|2070.5|2070.3|2070|56
1703759100000|2023-12-28 10:25:00|2070.5|2070.2|2069.9|2069.6|2070.6|2070.3|2069.7|2069.4|72
1703759400000|2023-12-28 10:30:00|2070|2069.7|2070.1|2069.8|2070.7|2070.4|2070|2069.7|74
1703759700000|2023-12-28 10:35:00|2070.2|2069.9|2069|2068.7|2070.3|2070|2068.8|2068.5|288
1703760000000|2023-12-28 10:40:00|2068.9|2068.6|2068.8|2068.5|2069.2|2068.9|2068.5|2068.2|96
1703760300000|2023-12-28 10:45:00|2068.7|2068.4|2069.2|2068.9|2069.4|2069.1|2068.4|2068.1|103
1703760600000|2023-12-28 10:50:00|2068.9|2068.6|2068.7|2068.4|2069.1|2068.8|2068.6|2068.3|52
1703760900000|2023-12-28 10:55:00|2068.6|2068.3|2067.9|2067.6|2068.7|2068.4|2067.5|2067.2|272
1703761200000|2023-12-28 11:00:00|2067.7|2067.4|2067.7|2067.4|2068.4|2068.1|2067.6|2067.3|292
1703761500000|2023-12-28 11:05:00|2067.8|2067.5|2067.3|2067|2068|2067.7|2067.3|2067|210
1703761800000|2023-12-28 11:10:00|2067.4|2067.1|2067.1|2066.8|2067.4|2067.1|2066.8|2066.5|291
1703762100000|2023-12-28 11:15:00|2067|2066.7|2066.4|2066.1|2067.1|2066.8|2066.3|2066|355
1703762400000|2023-12-28 11:20:00|2065.9|2065.6|2065.6|2065.3|2066.4|2066.1|2065.4|2065.1|453
1703762700000|2023-12-28 11:25:00|2065.8|2065.5|2065.8|2065.5|2066.1|2065.8|2065.7|2065.4|111
1703763000000|2023-12-28 11:30:00|2065.7|2065.4|2065.2|2064.9|2066.2|2065.9|2064.6|2064.3|503
1703763300000|2023-12-28 11:35:00|2065.3|2065|2064.8|2064.5|2065.5|2065.2|2064.2|2063.9|319
1703763600000|2023-12-28 11:40:00|2064.7|2064.4|2064.5|2064.2|2065.2|2064.9|2064.5|2064.2|157
1703763900000|2023-12-28 11:45:00|2064.7|2064.4|2064.5|2064.2|2065.4|2065.1|2064.2|2063.9|326
1703764200000|2023-12-28 11:50:00|2064.4|2064.1|2065.1|2064.8|2065.4|2065.1|2064.4|2064.1|274
1703764500000|2023-12-28 11:55:00|2065|2064.7|2065.1|2064.8|2065.6|2065.3|2064.9|2064.6|270
1703764800000|2023-12-28 12:00:00|2065|2064.7|2064.8|2064.5|2065.4|2065.1|2064.5|2064.2|308
1703765100000|2023-12-28 12:05:00|2065|2064.7|2065.4|2065.1|2065.4|2065.1|2064.7|2064.4|146
1703765400000|2023-12-28 12:10:00|2065.3|2065|2066.3|2066|2066.3|2066|2065.1|2064.8|239
1703765700000|2023-12-28 12:15:00|2066.2|2065.9|2067|2066.7|2067.2|2066.9|2066.1|2065.8|290
1703766000000|2023-12-28 12:20:00|2066.9|2066.6|2066.6|2066.3|2066.9|2066.6|2066.2|2065.9|189
1703766300000|2023-12-28 12:25:00|2066.7|2066.4|2067.2|2066.9|2067.2|2066.9|2066.5|2066.2|189
1703766600000|2023-12-28 12:30:00|2067.3|2067|2067.3|2067|2067.3|2067|2066.8|2066.5|88
1703766900000|2023-12-28 12:35:00|2067.2|2066.9|2066.9|2066.6|2067.5|2067.2|2066.6|2066.3|166
1703767200000|2023-12-28 12:40:00|2066.8|2066.5|2067.1|2066.8|2067.2|2066.9|2066.7|2066.4|156
1703767500000|2023-12-28 12:45:00|2067|2066.7|2066|2065.7|2067.1|2066.8|2066|2065.7|174
1703767800000|2023-12-28 12:50:00|2066.1|2065.8|2066.6|2066.3|2067|2066.7|2066.1|2065.8|163
1703768100000|2023-12-28 12:55:00|2066.5|2066.2|2066.5|2066.2|2066.8|2066.5|2066.3|2066|85
1703768400000|2023-12-28 13:00:00|2066.4|2066.1|2066.9|2066.6|2066.9|2066.6|2066|2065.7|286
1703768700000|2023-12-28 13:05:00|2066.8|2066.5|2066.2|2065.9|2066.8|2066.5|2066.1|2065.8|75
1703769000000|2023-12-28 13:10:00|2066.3|2066|2065.4|2065.1|2066.5|2066.2|2065.2|2064.9|169
1703769300000|2023-12-28 13:15:00|2065.3|2065|2065.4|2065.1|2065.7|2065.4|2064.8|2064.5|232
1703769600000|2023-12-28 13:20:00|2065.5|2065.2|2064.8|2064.5|2065.8|2065.5|2064.6|2064.3|312
1703769900000|2023-12-28 13:25:00|2064.9|2064.6|2064.9|2064.6|2065.1|2064.8|2064.1|2063.8|307
1703770200000|2023-12-28 13:30:00|2065|2064.7|2064.6|2064.3|2066.2|2065.9|2063.9|2063.6|748
1703770500000|2023-12-28 13:35:00|2064.5|2064.2|2064.5|2064.2|2064.9|2064.6|2063.7|2063.4|286
1703770800000|2023-12-28 13:40:00|2064.4|2064.1|2063|2062.7|2064.4|2064.1|2062.9|2062.6|305
1703771100000|2023-12-28 13:45:00|2062.9|2062.6|2062.6|2062.3|2063|2062.7|2062.2|2061.9|291
1703771400000|2023-12-28 13:50:00|2062.7|2062.4|2062|2061.7|2062.7|2062.4|2059.9|2059.6|800
1703771700000|2023-12-28 13:55:00|2062.1|2061.8|2060.1|2059.8|2062.9|2062.6|2059.9|2059.6|525
1703772000000|2023-12-28 14:00:00|2060|2059.7|2061.6|2061.3|2062.3|2062|2060|2059.7|569
1703772300000|2023-12-28 14:05:00|2061.7|2061.4|2062.7|2062.4|2062.7|2062.4|2061.4|2061.1|281
1703772600000|2023-12-28 14:10:00|2062.6|2062.3|2062.7|2062.4|2063|2062.7|2061.7|2061.4|240
1703772900000|2023-12-28 14:15:00|2062.6|2062.3|2062.6|2062.3|2063.1|2062.8|2062.4|2062.1|424
1703773200000|2023-12-28 14:20:00|2062.4|2062.1|2061.9|2061.6|2062.7|2062.4|2061.2|2060.9|388
1703773500000|2023-12-28 14:25:00|2061.7|2061.4|2060|2059.7|2062.1|2061.8|2059.1|2058.8|773
1703773800000|2023-12-28 14:30:00|2060.2|2059.9|2061.4|2061.1|2065.7|2065.4|2056.3|2056|8599
1703774100000|2023-12-28 14:35:00|2061|2060.7|2067.1|2066.8|2067.4|2067.1|2060|2059.7|3992
1703774400000|2023-12-28 14:40:00|2067.2|2066.9|2061.6|2061.3|2069.3|2069|2061.5|2061.2|3003
1703774700000|2023-12-28 14:45:00|2061.8|2061.5|2064.9|2064.6|2066.8|2066.5|2061.5|2061.2|2956
1703775000000|2023-12-28 14:50:00|2065|2064.7|2066.2|2065.9|2067.7|2067.4|2063.8|2063.5|1744
1703775300000|2023-12-28 14:55:00|2066.1|2065.8|2067.9|2067.6|2069.5|2069.2|2065.8|2065.5|1818
1703775600000|2023-12-28 15:00:00|2067.8|2067.5|2067.7|2067.4|2069.7|2069.4|2066.2|2065.9|2401
1703775900000|2023-12-28 15:05:00|2067.5|2067.2|2067.2|2066.9|2068.1|2067.8|2064.8|2064.5|1726
1703776200000|2023-12-28 15:10:00|2067.3|2067|2068.2|2067.9|2070.2|2069.9|2066.4|2066.1|1767
1703776500000|2023-12-28 15:15:00|2068.3|2068|2070.5|2070.2|2070.8|2070.5|2067.7|2067.4|1122
1703776800000|2023-12-28 15:20:00|2070.4|2070.1|2070.9|2070.6|2072.4|2072.1|2070.2|2069.9|1185
1703777100000|2023-12-28 15:25:00|2070.5|2070.2|2071.8|2071.5|2073.9|2073.6|2070.5|2070.2|1841
1703777400000|2023-12-28 15:30:00|2071.9|2071.6|2071.2|2070.9|2073|2072.7|2071|2070.7|1240
1703777700000|2023-12-28 15:35:00|2071.1|2070.8|2070.5|2070.2|2071.3|2071|2069.2|2068.9|1567
1703778000000|2023-12-28 15:40:00|2070.4|2070.1|2069.1|2068.8|2071.8|2071.5|2069|2068.7|1101
1703778300000|2023-12-28 15:45:00|2069|2068.7|2069.8|2069.5|2071.1|2070.8|2068.4|2068.1|1177
1703778600000|2023-12-28 15:50:00|2069.9|2069.6|2067.4|2067.1|2070.2|2069.9|2067|2066.7|1138
1703778900000|2023-12-28 15:55:00|2067.5|2067.2|2066|2065.7|2068.4|2068.1|2064.5|2064.2|1839
1703779200000|2023-12-28 16:00:00|2066.1|2065.8|2063.7|2063.4|2066.7|2066.4|2063.1|2062.8|1371
1703779500000|2023-12-28 16:05:00|2063.6|2063.3|2064.5|2064.2|2064.8|2064.5|2062.6|2062.3|1412
1703779800000|2023-12-28 16:10:00|2064.6|2064.3|2065.5|2065.2|2066.8|2066.5|2064.3|2064|1104
1703780100000|2023-12-28 16:15:00|2065.6|2065.3|2062|2061.7|2065.6|2065.3|2061.5|2061.2|1733
1703780400000|2023-12-28 16:20:00|2062.1|2061.8|2063|2062.7|2063.8|2063.5|2061.4|2061.1|937
1703780700000|2023-12-28 16:25:00|2063.1|2062.8|2062.6|2062.3|2064|2063.7|2062.2|2061.9|854
1703781000000|2023-12-28 16:30:00|2062.8|2062.5|2061.7|2061.4|2063.6|2063.3|2061.5|2061.2|774
1703781300000|2023-12-28 16:35:00|2061.8|2061.5|2062.2|2061.9|2062.6|2062.3|2060.8|2060.5|888
1703781600000|2023-12-28 16:40:00|2062.3|2062|2063.6|2063.3|2064.1|2063.8|2062|2061.7|732
1703781900000|2023-12-28 16:45:00|2063.7|2063.4|2064|2063.7|2064.3|2064|2062.5|2062.2|424
1703782200000|2023-12-28 16:50:00|2064.1|2063.8|2062.7|2062.4|2064.2|2063.9|2062.2|2061.9|634
1703782500000|2023-12-28 16:55:00|2062.6|2062.3|2062.6|2062.3|2063.6|2063.3|2062.3|2062|337
1703782800000|2023-12-28 17:00:00|2062.7|2062.4|2064.5|2064.2|2064.8|2064.5|2062.2|2061.9|756
1703783100000|2023-12-28 17:05:00|2064.6|2064.3|2064|2063.7|2065.5|2065.2|2064|2063.7|667
1703783400000|2023-12-28 17:10:00|2064.1|2063.8|2064.2|2063.9|2065.1|2064.8|2063.7|2063.4|498
1703783700000|2023-12-28 17:15:00|2064.3|2064|2065|2064.7|2065.9|2065.6|2064.3|2064|923
1703784000000|2023-12-28 17:20:00|2064.9|2064.6|2065|2064.7|2065.4|2065.1|2063.7|2063.4|525
1703784300000|2023-12-28 17:25:00|2064.9|2064.6|2065|2064.7|2065.5|2065.2|2064.7|2064.4|381
1703784600000|2023-12-28 17:30:00|2064.9|2064.6|2066.4|2066.1|2066.6|2066.3|2064.6|2064.3|1100
1703784900000|2023-12-28 17:35:00|2066.3|2066|2066.7|2066.4|2066.9|2066.6|2066.2|2065.9|365
1703785200000|2023-12-28 17:40:00|2066.6|2066.3|2065|2064.7|2067.1|2066.8|2064.8|2064.5|790
1703785500000|2023-12-28 17:45:00|2064.9|2064.6|2062.6|2062.3|2065.5|2065.2|2062.5|2062.2|801
1703785800000|2023-12-28 17:50:00|2062.7|2062.4|2061.7|2061.4|2062.9|2062.6|2061.6|2061.3|1259
1703786100000|2023-12-28 17:55:00|2062|2061.7|2061.9|2061.6|2062.7|2062.4|2061.7|2061.4|766
1703786400000|2023-12-28 18:00:00|2062.2|2061.9|2057.5|2057.2|2062.2|2061.9|2054.7|2054.4|4339
1703786700000|2023-12-28 18:05:00|2057.7|2057.4|2059.3|2059|2059.5|2059.2|2055|2054.7|1758
1703787000000|2023-12-28 18:10:00|2059.4|2059.1|2057.4|2057.1|2060.4|2060.1|2056.4|2056.1|1548
1703787300000|2023-12-28 18:15:00|2057.3|2057|2059.3|2059|2059.6|2059.3|2057.3|2057|752
1703787600000|2023-12-28 18:20:00|2059.4|2059.1|2060.1|2059.8|2060.5|2060.2|2058.9|2058.6|937
1703787900000|2023-12-28 18:25:00|2059.9|2059.6|2059.7|2059.4|2060.6|2060.3|2059.4|2059.1|702
1703788200000|2023-12-28 18:30:00|2059.6|2059.3|2060.2|2059.9|2060.8|2060.5|2059.6|2059.3|631
1703788500000|2023-12-28 18:35:00|2060.1|2059.8|2060.9|2060.6|2062.5|2062.2|2059.8|2059.5|982
1703788800000|2023-12-28 18:40:00|2060.8|2060.5|2058.8|2058.5|2060.8|2060.5|2058.3|2058|745
1703789100000|2023-12-28 18:45:00|2058.7|2058.4|2057.4|2057.1|2058.8|2058.5|2056.6|2056.3|722
1703789400000|2023-12-28 18:50:00|2057.3|2057|2057.3|2057|2058.5|2058.2|2056.8|2056.5|692
1703789700000|2023-12-28 18:55:00|2057.4|2057.1|2057.9|2057.6|2058.2|2057.9|2056.6|2056.3|620
1703790000000|2023-12-28 19:00:00|2057.8|2057.5|2059.3|2059|2059.3|2059|2057.5|2057.2|675
1703790300000|2023-12-28 19:05:00|2059.4|2059.1|2059.3|2059|2060.1|2059.8|2058.5|2058.2|1029
1703790600000|2023-12-28 19:10:00|2059.2|2058.9|2058.8|2058.5|2060|2059.7|2058.7|2058.4|578
1703790900000|2023-12-28 19:15:00|2058.7|2058.4|2058.6|2058.3|2059.1|2058.8|2058.3|2058|357
1703791200000|2023-12-28 19:20:00|2058.7|2058.4|2060|2059.7|2060.6|2060.3|2058.6|2058.3|658
1703791500000|2023-12-28 19:25:00|2060.1|2059.8|2060.2|2059.9|2061.2|2060.9|2059.7|2059.4|529
1703791800000|2023-12-28 19:30:00|2060.1|2059.8|2059.6|2059.3|2061.8|2061.5|2058.8|2058.5|2392
1703792100000|2023-12-28 19:35:00|2059.7|2059.4|2059.7|2059.4|2060.9|2060.6|2059.3|2059|768
1703792400000|2023-12-28 19:40:00|2059.9|2059.6|2058|2057.7|2060|2059.7|2058|2057.7|750
1703792700000|2023-12-28 19:45:00|2058.1|2057.8|2058.9|2058.6|2059.1|2058.8|2057.2|2056.9|589
1703793000000|2023-12-28 19:50:00|2059|2058.7|2058.1|2057.8|2059|2058.7|2057.7|2057.4|413
1703793300000|2023-12-28 19:55:00|2058|2057.7|2057.8|2057.5|2059.2|2058.9|2057.6|2057.3|611
1703793600000|2023-12-28 20:00:00|2057.9|2057.6|2057.6|2057.3|2058.5|2058.2|2056.9|2056.6|666
1703793900000|2023-12-28 20:05:00|2057.7|2057.4|2058|2057.7|2058.9|2058.6|2057.1|2056.8|849
1703794200000|2023-12-28 20:10:00|2058.1|2057.8|2057.9|2057.6|2058.6|2058.3|2055.8|2055.5|1673
1703794500000|2023-12-28 20:15:00|2057.7|2057.4|2058.9|2058.6|2059.2|2058.9|2056.2|2055.9|1359
1703794800000|2023-12-28 20:20:00|2059|2058.7|2059.3|2059|2059.7|2059.4|2058.3|2058|603
1703795100000|2023-12-28 20:25:00|2059.4|2059.1|2058.7|2058.4|2059.6|2059.3|2058|2057.7|772
1703795400000|2023-12-28 20:30:00|2058.8|2058.5|2059.8|2059.5|2060|2059.7|2058.8|2058.5|582
1703795700000|2023-12-28 20:35:00|2059.7|2059.4|2060.7|2060.4|2061.3|2061|2059.6|2059.3|830
1703796000000|2023-12-28 20:40:00|2060.9|2060.6|2061.9|2061.6|2062.4|2062.1|2060.7|2060.4|1342
1703796300000|2023-12-28 20:45:00|2061.8|2061.5|2061.8|2061.5|2062.6|2062.3|2060.9|2060.6|1940
1703796600000|2023-12-28 20:50:00|2061.5|2061.2|2058.9|2058.6|2062.2|2061.9|2058.9|2058.6|3360
1703796900000|2023-12-28 20:55:00|2058.7|2058.4|2061.8|2061.5|2062|2061.7|2058.1|2057.8|13068
1703797200000|2023-12-28 21:00:00|2061.7|2061.4|2061.1|2060.8|2062.2|2061.9|2061|2060.7|3320
1703797500000|2023-12-28 21:05:00|2061.2|2060.9|2062.2|2061.9|2062.9|2062.6|2061.2|2060.9|1002
1703797800000|2023-12-28 21:10:00|2062.1|2061.8|2061.6|2061.3|2062.4|2062.1|2061.6|2061.3|314
1703798100000|2023-12-28 21:15:00|2061.7|2061.4|2062.5|2062.2|2062.7|2062.4|2061.6|2061.3|222
1703798400000|2023-12-28 21:20:00|2062.4|2062.1|2062.5|2062.2|2063|2062.7|2062.3|2062|229
1703798700000|2023-12-28 21:25:00|2062.4|2062.1|2062.2|2061.9|2062.4|2062.1|2061.8|2061.5|120
1703799000000|2023-12-28 21:30:00|2062.1|2061.8|2061.9|2061.6|2062.2|2061.9|2061.7|2061.4|51
1703799300000|2023-12-28 21:35:00|2061.8|2061.5|2061.9|2061.6|2062.2|2061.9|2061.8|2061.5|90
1703799600000|2023-12-28 21:40:00|2061.8|2061.5|2062.1|2061.8|2062.1|2061.8|2061.7|2061.4|25
1703799900000|2023-12-28 21:45:00|2062|2061.7|2062.1|2061.8|2062.2|2061.9|2061.7|2061.4|72
1703800200000|2023-12-28 21:50:00|2062.2|2061.9|2062.5|2062.2|2062.5|2062.2|2061.6|2061.3|131
1703800500000|2023-12-28 21:55:00|2062.4|2062.1|2062.8|2062|2062.8|2062.4|2062.1|2061.8|68
1703800800000|2023-12-28 22:00:00|2062.7|2061.9|2063.1|2062.3|2063.2|2062.4|2062.7|2061.9|0
1703801400000|2023-12-28 22:10:00|2063.2|2062.4|2063.2|2062.4|2063.2|2062.4|2063.2|2062.4|0
1703801700000|2023-12-28 22:15:00|2063.3|2062.5|2063.3|2062.5|2063.4|2062.6|2063.2|2062.4|0
1703802000000|2023-12-28 22:20:00|2063.4|2062.6|2063.4|2062.6|2063.4|2062.6|2063.2|2062.4|0
1703803200000|2023-12-28 22:40:00|2063.3|2062.5|2063.2|2062.4|2063.3|2062.5|2063.2|2062.4|0
1703803500000|2023-12-28 22:45:00|2063.3|2062.5|2063.3|2062.5|2063.3|2062.5|2063.3|2062.5|0
1703803800000|2023-12-28 22:50:00|2063.2|2062.4|2063.3|2062.5|2063.4|2062.6|2063.2|2062.4|0
1703804400000|2023-12-28 23:00:00|2063.4|2062.6|2063|2062.7|2063.4|2062.9|2062.3|2062|97
1703804700000|2023-12-28 23:05:00|2062.9|2062.6|2062.6|2062.3|2063.3|2063|2062.3|2062|244
1703805000000|2023-12-28 23:10:00|2062.5|2062.2|2062.3|2062|2062.6|2062.3|2062.2|2061.9|26
1703805300000|2023-12-28 23:15:00|2062.4|2062.1|2062.2|2061.9|2062.4|2062.1|2062|2061.7|48
1703805600000|2023-12-28 23:20:00|2062.3|2062|2062.3|2062|2062.4|2062.1|2062.1|2061.8|30
1703805900000|2023-12-28 23:25:00|2062.4|2062.1|2063|2062.7|2063.1|2062.8|2062.4|2062.1|48
1703806200000|2023-12-28 23:30:00|2063.1|2062.8|2062.6|2062.3|2063.1|2062.8|2062.5|2062.2|28
1703806500000|2023-12-28 23:35:00|2062.5|2062.2|2063.2|2062.9|2063.2|2062.9|2062.5|2062.2|60
1703806800000|2023-12-28 23:40:00|2063.1|2062.8|2063.1|2062.8|2063.3|2063|2063.1|2062.8|30
1703807100000|2023-12-28 23:45:00|2063|2062.7|2063|2062.7|2063.1|2062.8|2062.7|2062.4|35
1703807400000|2023-12-28 23:50:00|2063.1|2062.8|2063|2062.7|2063.2|2062.9|2062.9|2062.6|42
1703807700000|2023-12-28 23:55:00|2062.9|2062.6|2063|2062.7|2063.1|2062.8|2062.8|2062.5|20
1703808000000|2023-12-29 00:00:00|2062.8|2062.5|2063|2062.7|2063.2|2062.9|2062.6|2062.3|99
1703808300000|2023-12-29 00:05:00|2063.1|2062.8|2062.7|2062.4|2063.2|2062.9|2062.6|2062.3|83
1703808600000|2023-12-29 00:10:00|2062.6|2062.3|2062.4|2062.1|2062.7|2062.4|2062.3|2062|21
1703808900000|2023-12-29 00:15:00|2062.5|2062.2|2062.6|2062.3|2062.7|2062.4|2062.2|2061.9|32
1703809200000|2023-12-29 00:20:00|2062.7|2062.4|2063|2062.7|2063|2062.7|2062.6|2062.3|27
1703809500000|2023-12-29 00:25:00|2063.1|2062.8|2062.8|2062.5|2063.1|2062.8|2062.7|2062.4|27
1703809800000|2023-12-29 00:30:00|2062.9|2062.6|2062.8|2062.5|2062.9|2062.6|2062.6|2062.3|13
1703810100000|2023-12-29 00:35:00|2062.7|2062.4|2062.4|2062.1|2062.8|2062.5|2062.3|2062|37
1703810400000|2023-12-29 00:40:00|2062.5|2062.2|2062.4|2062.1|2062.5|2062.2|2062.1|2061.8|31
1703810700000|2023-12-29 00:45:00|2062.3|2062|2062.5|2062.2|2062.6|2062.3|2062.3|2062|31
1703811000000|2023-12-29 00:50:00|2062.4|2062.1|2062.5|2062.2|2062.6|2062.3|2062.4|2062.1|31
1703811300000|2023-12-29 00:55:00|2062.6|2062.3|2063|2062.7|2063|2062.7|2062.4|2062.1|108
1703811600000|2023-12-29 01:00:00|2062.9|2062.6|2062.6|2062.3|2062.9|2062.6|2062.5|2062.2|34
1703811900000|2023-12-29 01:05:00|2062.5|2062.2|2061.5|2061.2|2062.6|2062.3|2061.3|2061|80
1703812200000|2023-12-29 01:10:00|2061.4|2061.1|2062|2061.7|2062|2061.7|2061.3|2061|16
1703812500000|2023-12-29 01:15:00|2062.1|2061.8|2062.3|2062|2062.6|2062.3|2062|2061.7|47
1703812800000|2023-12-29 01:20:00|2062.2|2061.9|2061.9|2061.6|2062.3|2062|2061.7|2061.4|35
1703813100000|2023-12-29 01:25:00|2061.8|2061.5|2062.1|2061.8|2062.2|2061.9|2061.8|2061.5|18
1703813400000|2023-12-29 01:30:00|2062.2|2061.9|2062.1|2061.8|2062.4|2062.1|2061.9|2061.6|43
1703813700000|2023-12-29 01:35:00|2062.2|2061.9|2063.2|2062.9|2063.3|2063|2062.2|2061.9|55
1703814000000|2023-12-29 01:40:00|2063.1|2062.8|2063.3|2063|2063.3|2063|2062.7|2062.4|50
1703814300000|2023-12-29 01:45:00|2063.2|2062.9|2063.1|2062.8|2063.3|2063|2063|2062.7|24
1703814600000|2023-12-29 01:50:00|2063|2062.7|2062.9|2062.6|2063.2|2062.9|2062.8|2062.5|17
1703814900000|2023-12-29 01:55:00|2062.8|2062.5|2062.6|2062.3|2062.8|2062.5|2062.4|2062.1|25
1703815200000|2023-12-29 02:00:00|2062.5|2062.2|2063|2062.7|2063.3|2063|2062.5|2062.2|35
1703815500000|2023-12-29 02:05:00|2062.9|2062.6|2062.5|2062.2|2063.1|2062.8|2062.3|2062|28
1703815800000|2023-12-29 02:10:00|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062|2061.7|49
1703816100000|2023-12-29 02:15:00|2062.3|2062|2062.2|2061.9|2062.5|2062.2|2062.1|2061.8|17
1703816400000|2023-12-29 02:20:00|2062.1|2061.8|2062.5|2062.2|2062.6|2062.3|2062.1|2061.8|12
1703816700000|2023-12-29 02:25:00|2062.4|2062.1|2062.3|2062|2062.6|2062.3|2062.1|2061.8|26
1703817000000|2023-12-29 02:30:00|2062.2|2061.9|2062.3|2062|2062.3|2062|2062.1|2061.8|12
1703817300000|2023-12-29 02:35:00|2062.2|2061.9|2062.4|2062.1|2062.5|2062.2|2062.2|2061.9|11
1703817600000|2023-12-29 02:40:00|2062.6|2062.3|2062.8|2062.5|2062.8|2062.5|2062.4|2062.1|27
1703817900000|2023-12-29 02:45:00|2062.7|2062.4|2062.8|2062.5|2063.1|2062.8|2062.7|2062.4|13
1703818200000|2023-12-29 02:50:00|2062.7|2062.4|2062.4|2062.1|2062.8|2062.5|2062.2|2061.9|21
1703818500000|2023-12-29 02:55:00|2062.3|2062|2062.5|2062.2|2062.6|2062.3|2062.3|2062|10
1703818800000|2023-12-29 03:00:00|2062.4|2062.1|2062.8|2062.5|2063.1|2062.8|2062.4|2062.1|20
1703819100000|2023-12-29 03:05:00|2062.9|2062.6|2062.9|2062.6|2063|2062.7|2062.8|2062.5|10
1703819400000|2023-12-29 03:10:00|2063|2062.7|2062.9|2062.6|2063|2062.7|2062.8|2062.5|34
1703819700000|2023-12-29 03:15:00|2062.8|2062.5|2063|2062.7|2063.1|2062.8|2062.8|2062.5|39
1703820000000|2023-12-29 03:20:00|2063.1|2062.8|2063|2062.7|2063.2|2062.9|2062.9|2062.6|15
1703820300000|2023-12-29 03:25:00|2062.9|2062.6|2063.1|2062.8|2063.1|2062.8|2062.8|2062.5|16
1703820600000|2023-12-29 03:30:00|2063.2|2062.9|2063.5|2063.2|2063.7|2063.4|2063.2|2062.9|31
1703820900000|2023-12-29 03:35:00|2063.6|2063.3|2063.4|2063.1|2063.6|2063.3|2063.3|2063|10
1703821200000|2023-12-29 03:40:00|2063.5|2063.2|2063.3|2063|2063.5|2063.2|2063.3|2063|5
1703821500000|2023-12-29 03:45:00|2063.4|2063.1|2063.4|2063.1|2063.5|2063.2|2063.3|2063|21
1703821800000|2023-12-29 03:50:00|2063.3|2063|2063.2|2062.9|2063.4|2063.1|2063.2|2062.9|11
1703822100000|2023-12-29 03:55:00|2063.1|2062.8|2062.9|2062.6|2063.2|2062.9|2062.7|2062.4|22
1703822400000|2023-12-29 04:00:00|2062.8|2062.5|2063.1|2062.8|2063.1|2062.8|2062.8|2062.5|6
1703822700000|2023-12-29 04:05:00|2063.2|2062.9|2063.3|2063|2063.4|2063.1|2063.2|2062.9|9
1703823000000|2023-12-29 04:10:00|2063.2|2062.9|2063.2|2062.9|2063.3|2063|2063.1|2062.8|5
1703823300000|2023-12-29 04:15:00|2063.1|2062.8|2063|2062.7|2063.3|2063|2062.9|2062.6|24
1703823600000|2023-12-29 04:20:00|2062.9|2062.6|2062.2|2061.9|2063|2062.7|2062|2061.7|50
1703823900000|2023-12-29 04:25:00|2062.3|2062|2062.3|2062|2062.4|2062.1|2062.2|2061.9|14
1703824200000|2023-12-29 04:30:00|2062.2|2061.9|2062.4|2062.1|2062.5|2062.2|2062.1|2061.8|18
1703824500000|2023-12-29 04:35:00|2062.3|2062|2062.4|2062.1|2062.4|2062.1|2062.2|2061.9|9
1703824800000|2023-12-29 04:40:00|2062.3|2062|2062.3|2062|2062.5|2062.2|2062.2|2061.9|16
1703825100000|2023-12-29 04:45:00|2062.2|2061.9|2062.4|2062.1|2062.4|2062.1|2062|2061.7|18
1703825400000|2023-12-29 04:50:00|2062.5|2062.2|2062.5|2062.2|2062.6|2062.3|2062.3|2062|6
1703825700000|2023-12-29 04:55:00|2062.6|2062.3|2062.3|2062|2062.6|2062.3|2062.2|2061.9|17
1703826000000|2023-12-29 05:00:00|2062.2|2061.9|2062.3|2062|2062.5|2062.2|2062.1|2061.8|21
1703826300000|2023-12-29 05:05:00|2062.4|2062.1|2062.5|2062.2|2062.7|2062.4|2062.4|2062.1|24
1703826600000|2023-12-29 05:10:00|2062.6|2062.3|2062.6|2062.3|2062.9|2062.6|2062.5|2062.2|6
1703826900000|2023-12-29 05:15:00|2062.7|2062.4|2062.6|2062.3|2062.9|2062.6|2062.5|2062.2|18
1703827200000|2023-12-29 05:20:00|2062.7|2062.4|2062.5|2062.2|2062.7|2062.4|2062.4|2062.1|10
1703827500000|2023-12-29 05:25:00|2062.6|2062.3|2063|2062.7|2063.2|2062.9|2062.6|2062.3|12
1703827800000|2023-12-29 05:30:00|2063.1|2062.8|2063.2|2062.9|2063.6|2063.3|2063|2062.7|85
1703828100000|2023-12-29 05:35:00|2063.3|2063|2063.5|2063.2|2063.6|2063.3|2063.1|2062.8|7
1703828400000|2023-12-29 05:40:00|2063.6|2063.3|2063.8|2063.5|2063.8|2063.5|2063.5|2063.2|21
1703828700000|2023-12-29 05:45:00|2063.7|2063.4|2063.7|2063.4|2063.8|2063.5|2063.6|2063.3|24
1703829000000|2023-12-29 05:50:00|2063.6|2063.3|2063.6|2063.3|2063.7|2063.4|2063.4|2063.1|21
1703829300000|2023-12-29 05:55:00|2063.7|2063.4|2064.2|2063.9|2064.4|2064.1|2063.7|2063.4|24
1703829600000|2023-12-29 06:00:00|2064.3|2064|2065|2064.7|2065|2064.7|2064.3|2064|118
1703829900000|2023-12-29 06:05:00|2064.9|2064.6|2065.1|2064.8|2065.2|2064.9|2064.8|2064.5|98
1703830200000|2023-12-29 06:10:00|2065|2064.7|2064.9|2064.6|2065.1|2064.8|2064.7|2064.4|23
1703830500000|2023-12-29 06:15:00|2064.8|2064.5|2064.8|2064.5|2065|2064.7|2064.6|2064.3|38
1703830800000|2023-12-29 06:20:00|2064.9|2064.6|2065|2064.7|2065|2064.7|2064.8|2064.5|5
1703831100000|2023-12-29 06:25:00|2064.9|2064.6|2065.1|2064.8|2065.1|2064.8|2064.9|2064.6|15
1703831400000|2023-12-29 06:30:00|2065|2064.7|2065|2064.7|2065.1|2064.8|2064.9|2064.6|15
1703831700000|2023-12-29 06:35:00|2064.9|2064.6|2065|2064.7|2065.2|2064.9|2064.8|2064.5|42
1703832000000|2023-12-29 06:40:00|2065.1|2064.8|2065.1|2064.8|2065.2|2064.9|2065|2064.7|15
1703832300000|2023-12-29 06:45:00|2065.2|2064.9|2065.3|2065|2065.6|2065.3|2065.2|2064.9|54
1703832600000|2023-12-29 06:50:00|2065.4|2065.1|2065.5|2065.2|2065.6|2065.3|2065.3|2065|22
1703832900000|2023-12-29 06:55:00|2065.4|2065.1|2065.3|2065|2065.4|2065.1|2065.3|2065|9
1703833200000|2023-12-29 07:00:00|2065.2|2064.9|2065.4|2065.1|2065.6|2065.3|2065.2|2064.9|54
1703833500000|2023-12-29 07:05:00|2065.3|2065|2065.5|2065.2|2065.6|2065.3|2065.3|2065|24
1703833800000|2023-12-29 07:10:00|2065.6|2065.3|2065.8|2065.5|2065.8|2065.5|2065.4|2065.1|34
1703834100000|2023-12-29 07:15:00|2065.7|2065.4|2065.4|2065.1|2065.8|2065.5|2065.4|2065.1|52
1703834400000|2023-12-29 07:20:00|2065.5|2065.2|2065.6|2065.3|2065.6|2065.3|2065.3|2065|23
1703834700000|2023-12-29 07:25:00|2065.5|2065.2|2065.4|2065.1|2065.9|2065.6|2065.4|2065.1|34
1703835000000|2023-12-29 07:30:00|2065.3|2065|2065.7|2065.4|2065.9|2065.6|2065.3|2065|41
1703835300000|2023-12-29 07:35:00|2065.8|2065.5|2065.5|2065.2|2065.9|2065.6|2065.4|2065.1|25
1703835600000|2023-12-29 07:40:00|2065.6|2065.3|2065.5|2065.2|2065.9|2065.6|2065.4|2065.1|55
1703835900000|2023-12-29 07:45:00|2065.4|2065.1|2065.5|2065.2|2065.7|2065.4|2065.1|2064.8|80
1703836200000|2023-12-29 07:50:00|2065.4|2065.1|2065.1|2064.8|2065.4|2065.1|2065.1|2064.8|28
1703836500000|2023-12-29 07:55:00|2065|2064.7|2065|2064.7|2065.4|2065.1|2064.9|2064.6|74
1703836800000|2023-12-29 08:00:00|2065.1|2064.8|2066.5|2066.2|2067.3|2067|2065|2064.7|280
1703837100000|2023-12-29 08:05:00|2066.4|2066.1|2065.8|2065.5|2066.9|2066.6|2065.6|2065.3|78
1703837400000|2023-12-29 08:10:00|2065.7|2065.4|2066.8|2066.5|2066.9|2066.6|2065.6|2065.3|74
1703837700000|2023-12-29 08:15:00|2066.9|2066.6|2067.4|2067.1|2068.1|2067.8|2066.7|2066.4|165
1703838000000|2023-12-29 08:20:00|2067.3|2067|2066.9|2066.6|2067.4|2067.1|2066.5|2066.2|106
1703838300000|2023-12-29 08:25:00|2067.1|2066.8|2067.2|2066.9|2067.3|2067|2066.3|2066|94
1703838600000|2023-12-29 08:30:00|2067.1|2066.8|2066.6|2066.3|2067.1|2066.8|2066.2|2065.9|61
1703838900000|2023-12-29 08:35:00|2066.7|2066.4|2066.6|2066.3|2067|2066.7|2066.2|2065.9|59
1703839200000|2023-12-29 08:40:00|2066.5|2066.2|2065.8|2065.5|2066.8|2066.5|2065.7|2065.4|73
1703839500000|2023-12-29 08:45:00|2065.7|2065.4|2064.4|2064.1|2066.2|2065.9|2064.3|2064|143
1703839800000|2023-12-29 08:50:00|2064.5|2064.2|2064.8|2064.5|2065|2064.7|2064.4|2064.1|89
1703840100000|2023-12-29 08:55:00|2064.7|2064.4|2064.2|2063.9|2064.8|2064.5|2063.1|2062.8|118
1703840400000|2023-12-29 09:00:00|2064.3|2064|2065.7|2065.4|2065.7|2065.4|2063.8|2063.5|193
1703840700000|2023-12-29 09:05:00|2065.8|2065.5|2065.4|2065.1|2065.9|2065.6|2065.2|2064.9|59
1703841000000|2023-12-29 09:10:00|2065.3|2065|2064.8|2064.5|2065.7|2065.4|2064.8|2064.5|69
1703841300000|2023-12-29 09:15:00|2064.7|2064.4|2065|2064.7|2065.1|2064.8|2064.5|2064.2|49
1703841600000|2023-12-29 09:20:00|2065.1|2064.8|2064.4|2064.1|2065.2|2064.9|2064.4|2064.1|47
1703841900000|2023-12-29 09:25:00|2064.3|2064|2064.3|2064|2064.8|2064.5|2064|2063.7|62
1703842200000|2023-12-29 09:30:00|2064.4|2064.1|2064.6|2064.3|2065|2064.7|2064.1|2063.8|66
1703842500000|2023-12-29 09:35:00|2064.5|2064.2|2063.8|2063.5|2064.7|2064.4|2063.5|2063.2|68
1703842800000|2023-12-29 09:40:00|2063.9|2063.6|2062.9|2062.6|2064|2063.7|2062.9|2062.6|92
1703843100000|2023-12-29 09:45:00|2063|2062.7|2062.2|2061.9|2063.6|2063.3|2062.1|2061.8|217
1703843400000|2023-12-29 09:50:00|2062.4|2062.1|2062.4|2062.1|2063.4|2063.1|2062.3|2062|87
1703843700000|2023-12-29 09:55:00|2062.3|2062|2061.8|2061.5|2062.4|2062.1|2061.6|2061.3|49
1703844000000|2023-12-29 10:00:00|2061.7|2061.4|2061.5|2061.2|2062|2061.7|2061.3|2061|75
1703844300000|2023-12-29 10:05:00|2061.4|2061.1|2061.3|2061|2061.7|2061.4|2061.2|2060.9|83
1703844600000|2023-12-29 10:10:00|2061.2|2060.9|2061.6|2061.3|2061.9|2061.6|2061.2|2060.9|43
1703844900000|2023-12-29 10:15:00|2061.5|2061.2|2060.6|2060.3|2062.2|2061.9|2060.6|2060.3|106
1703845200000|2023-12-29 10:20:00|2060.5|2060.2|2060.3|2060|2060.5|2060.2|2060|2059.7|130
1703845500000|2023-12-29 10:25:00|2060.4|2060.1|2060.4|2060.1|2060.7|2060.4|2060.1|2059.8|59
1703845800000|2023-12-29 10:30:00|2060.3|2060|2060.5|2060.2|2060.6|2060.3|2060.1|2059.8|60
1703846100000|2023-12-29 10:35:00|2060.7|2060.4|2061.4|2061.1|2061.6|2061.3|2060.6|2060.3|76
1703846400000|2023-12-29 10:40:00|2061.3|2061|2061.5|2061.2|2062|2061.7|2061.2|2060.9|84
1703846700000|2023-12-29 10:45:00|2061.6|2061.3|2061.4|2061.1|2062|2061.7|2061.3|2061|34
1703847000000|2023-12-29 10:50:00|2061.3|2061|2062.4|2062.1|2062.5|2062.2|2061.3|2061|108
1703847300000|2023-12-29 10:55:00|2062.3|2062|2062|2061.7|2062.6|2062.3|2061.8|2061.5|38
1703847600000|2023-12-29 11:00:00|2062.1|2061.8|2062.1|2061.8|2062.2|2061.9|2061.5|2061.2|116
1703847900000|2023-12-29 11:05:00|2062|2061.7|2062|2061.7|2062.3|2062|2061.8|2061.5|30
1703848200000|2023-12-29 11:10:00|2061.9|2061.6|2062|2061.7|2062.3|2062|2061.8|2061.5|49
1703848500000|2023-12-29 11:15:00|2062.1|2061.8|2061.6|2061.3|2062.1|2061.8|2061.4|2061.1|73
1703848800000|2023-12-29 11:20:00|2061.5|2061.2|2062.8|2062.5|2063.4|2063.1|2061.5|2061.2|241
1703849100000|2023-12-29 11:25:00|2062.6|2062.3|2062.6|2062.3|2063|2062.7|2062.5|2062.2|203
1703849400000|2023-12-29 11:30:00|2062.7|2062.4|2063.1|2062.8|2063.2|2062.9|2062.3|2062|66
1703849700000|2023-12-29 11:35:00|2063|2062.7|2064.4|2064.1|2064.5|2064.2|2063|2062.7|158
1703850000000|2023-12-29 11:40:00|2064.5|2064.2|2064.7|2064.4|2065.1|2064.8|2064.4|2064.1|56
1703850300000|2023-12-29 11:45:00|2064.8|2064.5|2064.2|2063.9|2065|2064.7|2063.8|2063.5|70
1703850600000|2023-12-29 11:50:00|2064.1|2063.8|2063.6|2063.3|2064.4|2064.1|2063.2|2062.9|86
1703850900000|2023-12-29 11:55:00|2063.5|2063.2|2063.4|2063.1|2063.8|2063.5|2063.2|2062.9|44
1703851200000|2023-12-29 12:00:00|2063.5|2063.2|2062.9|2062.6|2063.9|2063.6|2062.9|2062.6|91
1703851500000|2023-12-29 12:05:00|2062.8|2062.5|2061.8|2061.5|2062.9|2062.6|2061.4|2061.1|153
1703851800000|2023-12-29 12:10:00|2061.7|2061.4|2061.5|2061.2|2062.3|2062|2061|2060.7|170
1703852100000|2023-12-29 12:15:00|2061.6|2061.3|2061.9|2061.6|2062.1|2061.8|2061|2060.7|47
1703852400000|2023-12-29 12:20:00|2062|2061.7|2062.4|2062.1|2062.7|2062.4|2062|2061.7|63
1703852700000|2023-12-29 12:25:00|2062.6|2062.3|2061.7|2061.4|2062.6|2062.3|2061.7|2061.4|110
1703853000000|2023-12-29 12:30:00|2061.6|2061.3|2060.9|2060.6|2062|2061.7|2060.4|2060.1|240
1703853300000|2023-12-29 12:35:00|2061|2060.7|2057.8|2057.5|2061.2|2060.9|2056.9|2056.6|1171
1703853600000|2023-12-29 12:40:00|2057.9|2057.6|2058.8|2058.5|2058.9|2058.6|2057.7|2057.4|178
1703853900000|2023-12-29 12:45:00|2058.7|2058.4|2058.9|2058.6|2059|2058.7|2058.5|2058.2|80
1703854200000|2023-12-29 12:50:00|2058.8|2058.5|2059|2058.7|2059.1|2058.8|2058.4|2058.1|95
1703854500000|2023-12-29 12:55:00|2058.9|2058.6|2059.4|2059.1|2059.4|2059.1|2058.7|2058.4|131
1703854800000|2023-12-29 13:00:00|2059.3|2059|2059.7|2059.4|2060.2|2059.9|2059.1|2058.8|203
1703855100000|2023-12-29 13:05:00|2059.8|2059.5|2061.3|2061|2061.5|2061.2|2059.8|2059.5|381
1703855400000|2023-12-29 13:10:00|2061.2|2060.9|2060.3|2060|2061.6|2061.3|2059.7|2059.4|335
1703855700000|2023-12-29 13:15:00|2060.4|2060.1|2058.5|2058.2|2060.4|2060.1|2057.9|2057.6|1322
1703856000000|2023-12-29 13:20:00|2058.7|2058.4|2059.8|2059.5|2060|2059.7|2058.4|2058.1|159
1703856300000|2023-12-29 13:25:00|2059.7|2059.4|2059.5|2059.2|2060|2059.7|2058.9|2058.6|77
1703856600000|2023-12-29 13:30:00|2059.4|2059.1|2059.8|2059.5|2059.8|2059.5|2059.1|2058.8|166
1703856900000|2023-12-29 13:35:00|2059.9|2059.6|2060.4|2060.1|2061|2060.7|2059.7|2059.4|260
1703857200000|2023-12-29 13:40:00|2060.3|2060|2060.7|2060.4|2060.8|2060.5|2060.1|2059.8|80
1703857500000|2023-12-29 13:45:00|2060.8|2060.5|2061|2060.7|2061.6|2061.3|2060.3|2060|361
1703857800000|2023-12-29 13:50:00|2060.8|2060.5|2058.8|2058.5|2060.8|2060.5|2058.8|2058.5|287
1703858100000|2023-12-29 13:55:00|2058.7|2058.4|2058.4|2058.1|2059.1|2058.8|2058.1|2057.8|262
1703858400000|2023-12-29 14:00:00|2058.5|2058.2|2058.1|2057.8|2059|2058.7|2057.7|2057.4|188
1703858700000|2023-12-29 14:05:00|2057.9|2057.6|2057.6|2057.3|2058.1|2057.8|2057.3|2057|251
1703859000000|2023-12-29 14:10:00|2057.5|2057.2|2058.1|2057.8|2058.4|2058.1|2057.5|2057.2|174
1703859300000|2023-12-29 14:15:00|2058|2057.7|2058.7|2058.4|2059.1|2058.8|2057.9|2057.6|180
1703859600000|2023-12-29 14:20:00|2058.8|2058.5|2057.9|2057.6|2058.8|2058.5|2057.5|2057.2|185
1703859900000|2023-12-29 14:25:00|2057.8|2057.5|2056|2055.7|2057.9|2057.6|2055.8|2055.5|582
1703860200000|2023-12-29 14:30:00|2055.6|2055.3|2059.8|2059.5|2060|2059.7|2050.6|2050.3|6836
1703860500000|2023-12-29 14:35:00|2059|2058.7|2060.2|2059.9|2061.6|2061.3|2058.6|2058.3|3324
1703860800000|2023-12-29 14:40:00|2060.1|2059.8|2058.2|2057.9|2060.6|2060.3|2057|2056.7|2031
1703861100000|2023-12-29 14:45:00|2058.1|2057.8|2058.1|2057.8|2060.8|2060.5|2056.7|2056.4|2162
1703861400000|2023-12-29 14:50:00|2058.2|2057.9|2055.1|2054.8|2058.6|2058.3|2053.4|2053.1|2314
1703861700000|2023-12-29 14:55:00|2055.4|2055.1|2054.5|2054.2|2056|2055.7|2054.1|2053.8|1347
1703862000000|2023-12-29 15:00:00|2054.6|2054.3|2053|2052.7|2054.7|2054.4|2052.5|2052.2|2288
1703862300000|2023-12-29 15:05:00|2052.8|2052.5|2050.1|2049.8|2053.9|2053.6|2049.7|2049.4|2679
1703862600000|2023-12-29 15:10:00|2050|2049.7|2047.3|2047|2051|2050.7|2046.9|2046.6|2463
1703862900000|2023-12-29 15:15:00|2047.4|2047.1|2050.4|2050.1|2050.6|2050.3|2046.9|2046.6|2280
1703863200000|2023-12-29 15:20:00|2050.3|2050|2046.9|2046.6|2050.9|2050.6|2046.9|2046.6|2144
1703863500000|2023-12-29 15:25:00|2047.1|2046.8|2046.3|2046|2048.7|2048.4|2046.1|2045.8|1731
1703863800000|2023-12-29 15:30:00|2046.4|2046.1|2043.8|2043.5|2047|2046.7|2043.6|2043.3|2386
1703864100000|2023-12-29 15:35:00|2044|2043.7|2045|2044.7|2046|2045.7|2043.2|2042.9|2135
1703864400000|2023-12-29 15:40:00|2044.9|2044.6|2041.4|2041.1|2045.3|2045|2040.7|2040.4|2617
1703864700000|2023-12-29 15:45:00|2041.5|2041.2|2040.6|2040.3|2041.7|2041.4|2034.7|2034.4|5167
1703865000000|2023-12-29 15:50:00|2040.9|2040.6|2036.6|2036.3|2041.4|2041.1|2036.4|2036.1|2416
1703865300000|2023-12-29 15:55:00|2036.5|2036.2|2037.3|2037|2038.2|2037.9|2035.3|2035|3610
1703865600000|2023-12-29 16:00:00|2037.5|2037.2|2038.6|2038.3|2039.7|2039.4|2035.9|2035.6|4700
1703865900000|2023-12-29 16:05:00|2038.5|2038.2|2036.7|2036.4|2038.5|2038.2|2035|2034.7|2166
1703866200000|2023-12-29 16:10:00|2036.8|2036.5|2033.2|2032.9|2037|2036.7|2033.2|2032.9|1666
1703866500000|2023-12-29 16:15:00|2033.3|2033|2034.6|2034.3|2034.6|2034.3|2029.7|2029.4|3309
1703866800000|2023-12-29 16:20:00|2034.7|2034.4|2033.2|2032.9|2036.3|2036|2032.5|2032.2|2132
1703867100000|2023-12-29 16:25:00|2033.3|2033|2032.2|2031.9|2033.3|2033|2031.2|2030.9|1814
1703867400000|2023-12-29 16:30:00|2032.3|2032|2032.2|2031.9|2032.8|2032.5|2031.3|2031|1986
1703867700000|2023-12-29 16:35:00|2032.3|2032|2032.2|2031.9|2032.6|2032.3|2030.1|2029.8|1794
1703868000000|2023-12-29 16:40:00|2032.1|2031.8|2031.7|2031.4|2032.5|2032.2|2031|2030.7|1598
1703868300000|2023-12-29 16:45:00|2031.6|2031.3|2032.8|2032.5|2033.2|2032.9|2031.2|2030.9|2560
1703868600000|2023-12-29 16:50:00|2032.9|2032.6|2033.5|2033.2|2033.8|2033.5|2031.4|2031.1|1134
1703868900000|2023-12-29 16:55:00|2033.4|2033.1|2033.8|2033.5|2036|2035.7|2033|2032.7|1292
1703869200000|2023-12-29 17:00:00|2033.7|2033.4|2034|2033.7|2036|2035.7|2033.6|2033.3|1192
1703869500000|2023-12-29 17:05:00|2033.9|2033.6|2031.6|2031.3|2034.2|2033.9|2031.4|2031.1|1161
1703869800000|2023-12-29 17:10:00|2031.5|2031.2|2031.6|2031.3|2034.1|2033.8|2030.9|2030.6|1537
1703870100000|2023-12-29 17:15:00|2031.3|2031|2032.9|2032.6|2034|2033.7|2031.3|2031|1290
1703870400000|2023-12-29 17:20:00|2033|2032.7|2033|2032.7|2034.1|2033.8|2031.3|2031|1586
1703870700000|2023-12-29 17:25:00|2032.9|2032.6|2031.7|2031.4|2033.1|2032.8|2031.6|2031.3|715
1703871000000|2023-12-29 17:30:00|2031.6|2031.3|2033.1|2032.8|2033.8|2033.5|2031|2030.7|785
1703871300000|2023-12-29 17:35:00|2033|2032.7|2034.5|2034.2|2035.1|2034.8|2032.7|2032.4|615
1703871600000|2023-12-29 17:40:00|2034.6|2034.3|2034.6|2034.3|2035|2034.7|2033.8|2033.5|541
1703871900000|2023-12-29 17:45:00|2034.5|2034.2|2034.3|2034|2036.3|2036|2033.9|2033.6|1769
1703872200000|2023-12-29 17:50:00|2034|2033.7|2035.3|2035|2036.1|2035.8|2033.9|2033.6|716
1703872500000|2023-12-29 17:55:00|2035.4|2035.1|2038|2037.7|2038.7|2038.4|2035.3|2035|1512
1703872800000|2023-12-29 18:00:00|2038.1|2037.8|2037.1|2036.8|2038.4|2038.1|2035.5|2035.2|1230
1703873100000|2023-12-29 18:05:00|2037|2036.7|2038.1|2037.8|2039.2|2038.9|2037|2036.7|1056
1703873400000|2023-12-29 18:10:00|2038.2|2037.9|2039.1|2038.8|2040|2039.7|2038.2|2037.9|1016
1703873700000|2023-12-29 18:15:00|2039.2|2038.9|2036.1|2035.8|2039.5|2039.2|2035.5|2035.2|2080
1703874000000|2023-12-29 18:20:00|2036.2|2035.9|2036|2035.7|2036.4|2036.1|2034.8|2034.5|619
1703874300000|2023-12-29 18:25:00|2036.2|2035.9|2036|2035.7|2037|2036.7|2035.6|2035.3|492
1703874600000|2023-12-29 18:30:00|2035.9|2035.6|2037.3|2037|2038.2|2037.9|2035.9|2035.6|665
1703874900000|2023-12-29 18:35:00|2037.2|2036.9|2038.9|2038.6|2039.3|2039|2037.2|2036.9|619
1703875200000|2023-12-29 18:40:00|2039|2038.7|2038.7|2038.4|2039.8|2039.5|2038|2037.7|734
1703875500000|2023-12-29 18:45:00|2038.8|2038.5|2039.9|2039.6|2040.6|2040.3|2038.1|2037.8|1161
1703875800000|2023-12-29 18:50:00|2039.8|2039.5|2036.1|2035.8|2040|2039.7|2036.1|2035.8|981
1703876100000|2023-12-29 18:55:00|2036.2|2035.9|2037|2036.7|2038.1|2037.8|2035.7|2035.4|995
1703876400000|2023-12-29 19:00:00|2037.1|2036.8|2036.9|2036.6|2037.8|2037.5|2036.3|2036|654
1703876700000|2023-12-29 19:05:00|2036.7|2036.4|2036.6|2036.3|2037.4|2037.1|2036.3|2036|643
1703877000000|2023-12-29 19:10:00|2036.5|2036.2|2036.9|2036.6|2037.3|2037|2036|2035.7|1073
1703877300000|2023-12-29 19:15:00|2037|2036.7|2038.8|2038.5|2038.8|2038.5|2036.5|2036.2|571
1703877600000|2023-12-29 19:20:00|2038.9|2038.6|2038.9|2038.6|2039.6|2039.3|2038.4|2038.1|501
1703877900000|2023-12-29 19:25:00|2039|2038.7|2037|2036.7|2039.5|2039.2|2036.9|2036.6|720
1703878200000|2023-12-29 19:30:00|2037.1|2036.8|2037.2|2036.9|2038.3|2038|2037.1|2036.8|543
1703878500000|2023-12-29 19:35:00|2037.3|2037|2038|2037.7|2038.6|2038.3|2036.9|2036.6|404
1703878800000|2023-12-29 19:40:00|2037.9|2037.6|2037.2|2036.9|2038.3|2038|2036.6|2036.3|495
1703879100000|2023-12-29 19:45:00|2037.3|2037|2038.7|2038.4|2038.8|2038.5|2037|2036.7|476
1703879400000|2023-12-29 19:50:00|2038.8|2038.5|2038.1|2037.8|2039|2038.7|2038|2037.7|875
1703879700000|2023-12-29 19:55:00|2038|2037.7|2039.1|2038.8|2039.5|2039.2|2037.3|2037|914
1703880000000|2023-12-29 20:00:00|2039.2|2038.9|2037.4|2037.1|2039.5|2039.2|2037.2|2036.9|769
1703880300000|2023-12-29 20:05:00|2037.5|2037.2|2037.9|2037.6|2038.5|2038.2|2035.9|2035.6|986
1703880600000|2023-12-29 20:10:00|2037.8|2037.5|2040.5|2040.2|2040.6|2040.3|2037.1|2036.8|2192
1703880900000|2023-12-29 20:15:00|2040.6|2040.3|2038.2|2037.9|2040.6|2040.3|2038|2037.7|1168
1703881200000|2023-12-29 20:20:00|2038.3|2038|2038.1|2037.8|2038.5|2038.2|2036.1|2035.8|782
1703881500000|2023-12-29 20:25:00|2038.3|2038|2040.8|2040.5|2041.2|2040.9|2038|2037.7|1396
1703881800000|2023-12-29 20:30:00|2040.9|2040.6|2038.7|2038.4|2040.9|2040.6|2038.7|2038.4|1168
1703882100000|2023-12-29 20:35:00|2038.6|2038.3|2038.5|2038.2|2039.3|2039|2037.9|2037.6|791
1703882400000|2023-12-29 20:40:00|2038.4|2038.1|2037|2036.7|2039.7|2039.4|2037|2036.7|1675
1703882700000|2023-12-29 20:45:00|2036.9|2036.6|2035.4|2035.1|2037.7|2037.4|2035.4|2035.1|1730
1703883000000|2023-12-29 20:50:00|2034.9|2034.6|2029.1|2028.8|2035.8|2035.5|2028.9|2028.6|5589
1703883300000|2023-12-29 20:55:00|2029|2028.7|2028.8|2028.5|2031.1|2030.8|2028.6|2028.3|17977
1703883600000|2023-12-29 21:00:00|2028.7|2028.4|2028.2|2027.9|2030.7|2030.4|2028|2027.7|6196
1703883900000|2023-12-29 21:05:00|2028.3|2028|2027|2026.7|2029.1|2028.8|2026|2025.7|1955
1703884200000|2023-12-29 21:10:00|2027.1|2026.8|2024.6|2024.3|2027.3|2027|2024.3|2024|2331
1703884500000|2023-12-29 21:15:00|2024.7|2024.4|2024.8|2024.5|2025.7|2025.4|2024.7|2024.4|695
1703884800000|2023-12-29 21:20:00|2024.5|2024.2|2025.1|2024.8|2025.3|2025|2024.3|2024|377
1703885100000|2023-12-29 21:25:00|2025|2024.7|2026|2025.7|2026.1|2025.8|2024.8|2024.5|362
1703885400000|2023-12-29 21:30:00|2026.1|2025.8|2026.8|2026.5|2027.4|2027.1|2026|2025.7|325
1703885700000|2023-12-29 21:35:00|2026.7|2026.4|2026.5|2026.2|2026.7|2026.4|2026.2|2025.9|186
1703886000000|2023-12-29 21:40:00|2026.6|2026.3|2026.6|2026.3|2026.7|2026.4|2025.8|2025.5|169
1703886300000|2023-12-29 21:45:00|2026.7|2026.4|2027.2|2026.9|2027.4|2027.1|2026.5|2026.2|200
1703886600000|2023-12-29 21:50:00|2027.3|2027|2028.1|2027.8|2028.1|2027.8|2027.2|2026.9|240
1703886900000|2023-12-29 21:55:00|2028|2027.7|2027.2|2026.4|2028|2027.7|2026.6|2026.2|342
1704150000000|2024-01-01 23:00:00|2031.6|2031.3|2033.3|2033|2034|2033.7|2030.9|2030.6|443
1704150300000|2024-01-01 23:05:00|2033.6|2033.3|2035.2|2034.9|2035.3|2035|2033.5|2033.2|226
1704150600000|2024-01-01 23:10:00|2035.3|2035|2035.4|2035.1|2036.9|2036.6|2035.1|2034.8|389
1704150900000|2024-01-01 23:15:00|2035.5|2035.2|2035.4|2035.1|2036.1|2035.8|2035.4|2035.1|93
1704151200000|2024-01-01 23:20:00|2035.3|2035|2036.1|2035.8|2036.4|2036.1|2035.1|2034.8|161
1704151500000|2024-01-01 23:25:00|2036|2035.7|2036.5|2036.2|2036.5|2036.2|2036|2035.7|178
1704151800000|2024-01-01 23:30:00|2036.4|2036.1|2036.6|2036.3|2037|2036.7|2036.4|2036.1|188
1704152100000|2024-01-01 23:35:00|2036.7|2036.4|2037.1|2036.8|2037.1|2036.8|2036.5|2036.2|185
1704152400000|2024-01-01 23:40:00|2037|2036.7|2036.7|2036.4|2038.1|2037.8|2036.7|2036.4|258
1704152700000|2024-01-01 23:45:00|2036.6|2036.3|2035.8|2035.5|2036.7|2036.4|2035.6|2035.3|68
1704153000000|2024-01-01 23:50:00|2035.9|2035.6|2035.8|2035.5|2036|2035.7|2035.7|2035.4|31
1704153300000|2024-01-01 23:55:00|2035.9|2035.6|2035.8|2035.5|2035.9|2035.6|2035.8|2035.5|12
1704153600000|2024-01-02 00:00:00|2035.9|2035.6|2036|2035.7|2036.3|2036|2035.8|2035.5|82
1704153900000|2024-01-02 00:05:00|2036.1|2035.8|2036.4|2036.1|2036.4|2036.1|2035.9|2035.6|40
1704154200000|2024-01-02 00:10:00|2036.5|2036.2|2036.3|2036|2036.7|2036.4|2036.3|2036|45
1704154500000|2024-01-02 00:15:00|2036.4|2036.1|2036.3|2036|2036.5|2036.2|2036.2|2035.9|45
1704154800000|2024-01-02 00:20:00|2036.2|2035.9|2036.2|2035.9|2036.3|2036|2035.9|2035.6|53
1704155100000|2024-01-02 00:25:00|2036.1|2035.8|2035.1|2034.8|2036.5|2036.2|2035.1|2034.8|137
1704155400000|2024-01-02 00:30:00|2035|2034.7|2034.6|2034.3|2035|2034.7|2034.1|2033.8|85
1704155700000|2024-01-02 00:35:00|2034.7|2034.4|2034.7|2034.4|2034.8|2034.5|2034.3|2034|90
1704156000000|2024-01-02 00:40:00|2034.8|2034.5|2034.6|2034.3|2034.8|2034.5|2034.3|2034|63
1704156300000|2024-01-02 00:45:00|2034.5|2034.2|2034.5|2034.2|2034.6|2034.3|2034.3|2034|99
1704156600000|2024-01-02 00:50:00|2034.6|2034.3|2034.5|2034.2|2034.6|2034.3|2034.4|2034.1|61
1704156900000|2024-01-02 00:55:00|2034.4|2034.1|2033.8|2033.5|2034.5|2034.2|2033.6|2033.3|125
1704157200000|2024-01-02 01:00:00|2033.6|2033.3|2036.5|2036.2|2036.8|2036.5|2033.6|2033.3|208
1704157500000|2024-01-02 01:05:00|2036.6|2036.3|2035.8|2035.5|2037.1|2036.8|2035.6|2035.3|145
1704157800000|2024-01-02 01:10:00|2035.7|2035.4|2035.3|2035|2036.1|2035.8|2035.2|2034.9|76
1704158100000|2024-01-02 01:15:00|2035.4|2035.1|2036.7|2036.4|2036.7|2036.4|2035.3|2035|95
1704158400000|2024-01-02 01:20:00|2036.8|2036.5|2036.2|2035.9|2036.9|2036.6|2036|2035.7|91
1704158700000|2024-01-02 01:25:00|2036.1|2035.8|2035.7|2035.4|2036.2|2035.9|2035.4|2035.1|48
1704159000000|2024-01-02 01:30:00|2035.5|2035.2|2035.5|2035.2|2036|2035.7|2035.4|2035.1|42
1704159300000|2024-01-02 01:35:00|2035.4|2035.1|2035.1|2034.8|2035.7|2035.4|2035|2034.7|166
1704159600000|2024-01-02 01:40:00|2035|2034.7|2033.8|2033.5|2035.1|2034.8|2033.2|2032.9|152
1704159900000|2024-01-02 01:45:00|2033.9|2033.6|2034|2033.7|2035|2034.7|2033.4|2033.1|124
1704160200000|2024-01-02 01:50:00|2034.1|2033.8|2034.4|2034.1|2034.5|2034.2|2033.9|2033.6|45
1704160500000|2024-01-02 01:55:00|2034.3|2034|2033.5|2033.2|2034.5|2034.2|2033.5|2033.2|47
1704160800000|2024-01-02 02:00:00|2033.6|2033.3|2034.2|2033.9|2034.7|2034.4|2033.5|2033.2|65
1704161100000|2024-01-02 02:05:00|2034.1|2033.8|2033.7|2033.4|2034.3|2034|2033.4|2033.1|46
1704161400000|2024-01-02 02:10:00|2033.8|2033.5|2033.8|2033.5|2034|2033.7|2033.6|2033.3|29
1704161700000|2024-01-02 02:15:00|2033.9|2033.6|2033.9|2033.6|2034|2033.7|2033.4|2033.1|50
1704162000000|2024-01-02 02:20:00|2033.8|2033.5|2034.5|2034.2|2034.5|2034.2|2033.8|2033.5|84
1704162300000|2024-01-02 02:25:00|2034.4|2034.1|2034.5|2034.2|2034.8|2034.5|2034.4|2034.1|106
1704162600000|2024-01-02 02:30:00|2034.6|2034.3|2034.3|2034|2034.6|2034.3|2034|2033.7|29
1704162900000|2024-01-02 02:35:00|2034.2|2033.9|2034.6|2034.3|2034.7|2034.4|2034.2|2033.9|71
1704163200000|2024-01-02 02:40:00|2034.7|2034.4|2034.4|2034.1|2034.7|2034.4|2034.3|2034|40
1704163500000|2024-01-02 02:45:00|2034.5|2034.2|2034.5|2034.2|2034.7|2034.4|2034.4|2034.1|43
1704163800000|2024-01-02 02:50:00|2034.4|2034.1|2033.9|2033.6|2034.5|2034.2|2033.6|2033.3|87
1704164100000|2024-01-02 02:55:00|2034|2033.7|2034.3|2034|2034.3|2034|2033.8|2033.5|37
1704164400000|2024-01-02 03:00:00|2034.4|2034.1|2034.9|2034.6|2035|2034.7|2034.4|2034.1|56
1704164700000|2024-01-02 03:05:00|2034.8|2034.5|2035.2|2034.9|2035.2|2034.9|2034.8|2034.5|35
1704165000000|2024-01-02 03:10:00|2035.3|2035|2035.5|2035.2|2035.9|2035.6|2035.2|2034.9|99
1704165300000|2024-01-02 03:15:00|2035.4|2035.1|2035|2034.7|2035.5|2035.2|2034.9|2034.6|59
1704165600000|2024-01-02 03:20:00|2035.1|2034.8|2035.3|2035|2035.3|2035|2034.9|2034.6|40
1704165900000|2024-01-02 03:25:00|2035.4|2035.1|2035.7|2035.4|2035.7|2035.4|2035.2|2034.9|61
1704166200000|2024-01-02 03:30:00|2035.8|2035.5|2035.7|2035.4|2035.8|2035.5|2035.6|2035.3|75
1704166500000|2024-01-02 03:35:00|2035.8|2035.5|2035.2|2034.9|2035.8|2035.5|2035|2034.7|90
1704166800000|2024-01-02 03:40:00|2035.1|2034.8|2035.3|2035|2035.4|2035.1|2035.1|2034.8|48
1704167100000|2024-01-02 03:45:00|2035.2|2034.9|2035|2034.7|2035.6|2035.3|2035|2034.7|101
1704167400000|2024-01-02 03:50:00|2034.9|2034.6|2034.9|2034.6|2035|2034.7|2034.7|2034.4|72
1704167700000|2024-01-02 03:55:00|2034.8|2034.5|2035.5|2035.2|2035.5|2035.2|2034.6|2034.3|111
1704168000000|2024-01-02 04:00:00|2035.6|2035.3|2035.2|2034.9|2035.6|2035.3|2035.2|2034.9|104
1704168300000|2024-01-02 04:05:00|2035.3|2035|2035.5|2035.2|2035.6|2035.3|2035.3|2035|51
1704168600000|2024-01-02 04:10:00|2035.6|2035.3|2036.2|2035.9|2036.3|2036|2035.5|2035.2|128
1704168900000|2024-01-02 04:15:00|2036.3|2036|2036.2|2035.9|2036.3|2036|2036.1|2035.8|34
1704169200000|2024-01-02 04:20:00|2036.3|2036|2036|2035.7|2036.3|2036|2035.9|2035.6|22
1704169500000|2024-01-02 04:25:00|2036.1|2035.8|2036|2035.7|2036.1|2035.8|2035.9|2035.6|18
1704169800000|2024-01-02 04:30:00|2036.1|2035.8|2036.6|2036.3|2036.6|2036.3|2036|2035.7|37
1704170100000|2024-01-02 04:35:00|2036.7|2036.4|2036.9|2036.6|2037.1|2036.8|2036.5|2036.2|46
1704170400000|2024-01-02 04:40:00|2037|2036.7|2036.4|2036.1|2037.1|2036.8|2036.4|2036.1|62
1704170700000|2024-01-02 04:45:00|2036.3|2036|2036.7|2036.4|2036.9|2036.6|2036.3|2036|133
1704171000000|2024-01-02 04:50:00|2036.6|2036.3|2036.6|2036.3|2036.8|2036.5|2036.4|2036.1|36
1704171300000|2024-01-02 04:55:00|2036.7|2036.4|2036.6|2036.3|2036.8|2036.5|2036.5|2036.2|7
1704171600000|2024-01-02 05:00:00|2036.7|2036.4|2036.9|2036.6|2037|2036.7|2036.6|2036.3|12
1704171900000|2024-01-02 05:05:00|2037|2036.7|2036.8|2036.5|2037.1|2036.8|2036.6|2036.3|28
1704172200000|2024-01-02 05:10:00|2036.9|2036.6|2038|2037.7|2038|2037.7|2036.7|2036.4|89
1704172500000|2024-01-02 05:15:00|2037.9|2037.6|2037.5|2037.2|2037.9|2037.6|2037.4|2037.1|33
1704172800000|2024-01-02 05:20:00|2037.6|2037.3|2037.4|2037.1|2037.7|2037.4|2037.4|2037.1|15
1704173100000|2024-01-02 05:25:00|2037.5|2037.2|2037.4|2037.1|2037.9|2037.6|2037.4|2037.1|40
1704173400000|2024-01-02 05:30:00|2037.5|2037.2|2037.4|2037.1|2037.6|2037.3|2037.1|2036.8|25
1704173700000|2024-01-02 05:35:00|2037.5|2037.2|2037|2036.7|2037.5|2037.2|2037|2036.7|11
1704174000000|2024-01-02 05:40:00|2037.1|2036.8|2037.1|2036.8|2037.1|2036.8|2037|2036.7|4
1704174300000|2024-01-02 05:45:00|2037|2036.7|2037.2|2036.9|2037.5|2037.2|2036.9|2036.6|23
1704174600000|2024-01-02 05:50:00|2037.3|2037|2037.4|2037.1|2037.6|2037.3|2037.2|2036.9|11
1704174900000|2024-01-02 05:55:00|2037.5|2037.2|2037.5|2037.2|2037.8|2037.5|2037.4|2037.1|37
1704175200000|2024-01-02 06:00:00|2037.6|2037.3|2037.4|2037.1|2037.7|2037.4|2037.4|2037.1|30
1704175500000|2024-01-02 06:05:00|2037.5|2037.2|2037|2036.7|2037.5|2037.2|2036.2|2035.9|104
1704175800000|2024-01-02 06:10:00|2037.1|2036.8|2036.8|2036.5|2037.2|2036.9|2036.7|2036.4|35
1704176100000|2024-01-02 06:15:00|2036.7|2036.4|2036.5|2036.2|2037|2036.7|2036.5|2036.2|26
1704176400000|2024-01-02 06:20:00|2036.6|2036.3|2036.7|2036.4|2036.8|2036.5|2036.5|2036.2|11
1704176700000|2024-01-02 06:25:00|2036.8|2036.5|2037|2036.7|2037|2036.7|2036.8|2036.5|25
1704177000000|2024-01-02 06:30:00|2037.1|2036.8|2036.2|2035.9|2037.3|2037|2036.2|2035.9|48
1704177300000|2024-01-02 06:35:00|2036.3|2036|2036.3|2036|2036.5|2036.2|2036.1|2035.8|36
1704177600000|2024-01-02 06:40:00|2036.2|2035.9|2036.6|2036.3|2036.6|2036.3|2036.1|2035.8|28
1704177900000|2024-01-02 06:45:00|2036.7|2036.4|2036.9|2036.6|2037.1|2036.8|2036.7|2036.4|39
1704178200000|2024-01-02 06:50:00|2036.8|2036.5|2036.2|2035.9|2037|2036.7|2036.2|2035.9|44
1704178500000|2024-01-02 06:55:00|2036.3|2036|2035.4|2035.1|2036.3|2036|2035.2|2034.9|64
1704178800000|2024-01-02 07:00:00|2035.3|2035|2035.8|2035.5|2036.4|2036.1|2035.3|2035|93
1704179100000|2024-01-02 07:05:00|2035.9|2035.6|2036.8|2036.5|2036.8|2036.5|2035.9|2035.6|34
1704179400000|2024-01-02 07:10:00|2036.7|2036.4|2038.1|2037.8|2038.4|2038.1|2036.7|2036.4|88
1704179700000|2024-01-02 07:15:00|2038.2|2037.9|2038.3|2038|2038.6|2038.3|2038|2037.7|121
1704180000000|2024-01-02 07:20:00|2038.4|2038.1|2038.9|2038.6|2039|2038.7|2038.2|2037.9|83
1704180300000|2024-01-02 07:25:00|2039|2038.7|2038.7|2038.4|2039.2|2038.9|2038.5|2038.2|96
1704180600000|2024-01-02 07:30:00|2038.8|2038.5|2038.5|2038.2|2038.8|2038.5|2038.4|2038.1|48
1704180900000|2024-01-02 07:35:00|2038.4|2038.1|2037.8|2037.5|2038.4|2038.1|2037.6|2037.3|128
1704181200000|2024-01-02 07:40:00|2037.7|2037.4|2036.7|2036.4|2037.8|2037.5|2036.6|2036.3|127
1704181500000|2024-01-02 07:45:00|2036.8|2036.5|2037.2|2036.9|2037.6|2037.3|2036.4|2036.1|113
1704181800000|2024-01-02 07:50:00|2037.3|2037|2036.8|2036.5|2037.4|2037.1|2036.8|2036.5|124
1704182100000|2024-01-02 07:55:00|2036.9|2036.6|2036.8|2036.5|2037.6|2037.3|2036.7|2036.4|90
1704182400000|2024-01-02 08:00:00|2036.9|2036.6|2040.3|2040|2040.5|2040.2|2036.9|2036.6|395
1704182700000|2024-01-02 08:05:00|2040.4|2040.1|2039.2|2038.9|2040.4|2040.1|2038.5|2038.2|205
1704183000000|2024-01-02 08:10:00|2038.9|2038.6|2040|2039.7|2040|2039.7|2038.4|2038.1|161
1704183300000|2024-01-02 08:15:00|2039.9|2039.6|2040.1|2039.8|2040.5|2040.2|2039|2038.7|147
1704183600000|2024-01-02 08:20:00|2040.2|2039.9|2040|2039.7|2040.5|2040.2|2039.5|2039.2|171
1704183900000|2024-01-02 08:25:00|2040.1|2039.8|2039.7|2039.4|2040.4|2040.1|2039.1|2038.8|142
1704184200000|2024-01-02 08:30:00|2039.6|2039.3|2040.6|2040.3|2041.1|2040.8|2039.5|2039.2|215
1704184500000|2024-01-02 08:35:00|2040.7|2040.4|2040|2039.7|2040.7|2040.4|2039.5|2039.2|183
1704184800000|2024-01-02 08:40:00|2040.1|2039.8|2040.3|2040|2040.4|2040.1|2039.8|2039.5|130
1704185100000|2024-01-02 08:45:00|2040.2|2039.9|2040.2|2039.9|2040.4|2040.1|2039.2|2038.9|183
1704185400000|2024-01-02 08:50:00|2040.1|2039.8|2041.7|2041.4|2041.8|2041.5|2040.1|2039.8|248
1704185700000|2024-01-02 08:55:00|2041.8|2041.5|2042.4|2042.1|2042.5|2042.2|2041.6|2041.3|239
1704186000000|2024-01-02 09:00:00|2042.3|2042|2041.7|2041.4|2043.3|2043|2041.7|2041.4|408
1704186300000|2024-01-02 09:05:00|2041.9|2041.6|2041.1|2040.8|2042.1|2041.8|2041.1|2040.8|187
1704186600000|2024-01-02 09:10:00|2041.2|2040.9|2040.7|2040.4|2041.3|2041|2039.6|2039.3|508
1704186900000|2024-01-02 09:15:00|2040.6|2040.3|2039.7|2039.4|2040.6|2040.3|2039.7|2039.4|140
1704187200000|2024-01-02 09:20:00|2039.8|2039.5|2039.8|2039.5|2040.4|2040.1|2039.6|2039.3|299
1704187500000|2024-01-02 09:25:00|2039.7|2039.4|2039.9|2039.6|2040.1|2039.8|2039.6|2039.3|131
1704187800000|2024-01-02 09:30:00|2040|2039.7|2040.1|2039.8|2040.7|2040.4|2039.9|2039.6|111
1704188100000|2024-01-02 09:35:00|2040|2039.7|2039.1|2038.8|2040.2|2039.9|2039|2038.7|214
1704188400000|2024-01-02 09:40:00|2039.2|2038.9|2039|2038.7|2039.2|2038.9|2038|2037.7|153
1704188700000|2024-01-02 09:45:00|2038.8|2038.5|2039|2038.7|2039.5|2039.2|2038.5|2038.2|131
1704189000000|2024-01-02 09:50:00|2039.1|2038.8|2037.6|2037.3|2039.4|2039.1|2037.2|2036.9|174
1704189300000|2024-01-02 09:55:00|2037.7|2037.4|2038.6|2038.3|2039.1|2038.8|2037.6|2037.3|101
1704189600000|2024-01-02 10:00:00|2038.7|2038.4|2038.3|2038|2038.9|2038.6|2038.1|2037.8|68
1704189900000|2024-01-02 10:05:00|2038.2|2037.9|2038.3|2038|2038.9|2038.6|2038.1|2037.8|83
1704190200000|2024-01-02 10:10:00|2038.4|2038.1|2037.6|2037.3|2038.7|2038.4|2037.1|2036.8|135
1704190500000|2024-01-02 10:15:00|2037.8|2037.5|2038.3|2038|2038.7|2038.4|2037.8|2037.5|206
1704190800000|2024-01-02 10:20:00|2038.4|2038.1|2038.1|2037.8|2039.1|2038.8|2038.1|2037.8|84
1704191100000|2024-01-02 10:25:00|2038.2|2037.9|2037|2036.7|2038.4|2038.1|2036.8|2036.5|201
1704191400000|2024-01-02 10:30:00|2037.1|2036.8|2038.1|2037.8|2038.6|2038.3|2037.1|2036.8|174
1704191700000|2024-01-02 10:35:00|2038.2|2037.9|2040.4|2040.1|2040.4|2040.1|2038.1|2037.8|234
1704192000000|2024-01-02 10:40:00|2040.5|2040.2|2040.5|2040.2|2041.4|2041.1|2040.2|2039.9|510
1704192300000|2024-01-02 10:45:00|2040.6|2040.3|2039.7|2039.4|2040.6|2040.3|2039.3|2039|250
1704192600000|2024-01-02 10:50:00|2039.8|2039.5|2039.7|2039.4|2039.9|2039.6|2039.1|2038.8|159
1704192900000|2024-01-02 10:55:00|2039.8|2039.5|2036.3|2036|2040.4|2040.1|2036|2035.7|1067
1704193200000|2024-01-02 11:00:00|2036.4|2036.1|2035.6|2035.3|2036.4|2036.1|2035.3|2035|249
1704193500000|2024-01-02 11:05:00|2035.7|2035.4|2029.7|2029.4|2036.3|2036|2029|2028.7|1536
1704193800000|2024-01-02 11:10:00|2029.8|2029.5|2026.9|2026.6|2031.3|2031|2026.9|2026.6|1112
1704194100000|2024-01-02 11:15:00|2027.3|2027|2023.8|2023.5|2027.5|2027.2|2023|2022.7|1282
1704194400000|2024-01-02 11:20:00|2023.9|2023.6|2024.8|2024.5|2025.4|2025.1|2023.7|2023.4|424
1704194700000|2024-01-02 11:25:00|2024.9|2024.6|2023|2022.7|2025.1|2024.8|2021.9|2021.6|558
1704195000000|2024-01-02 11:30:00|2023.1|2022.8|2022.1|2021.8|2024|2023.7|2021.9|2021.6|408
1704195300000|2024-01-02 11:35:00|2022|2021.7|2020.3|2020|2022.2|2021.9|2018.3|2018|644
1704195600000|2024-01-02 11:40:00|2020|2019.7|2019.6|2019.3|2020.3|2020|2018.3|2018|441
1704195900000|2024-01-02 11:45:00|2019.7|2019.4|2021.3|2021|2021.9|2021.6|2019.2|2018.9|266
1704196200000|2024-01-02 11:50:00|2021.4|2021.1|2021.5|2021.2|2021.9|2021.6|2020.9|2020.6|172
1704196500000|2024-01-02 11:55:00|2021.6|2021.3|2023|2022.7|2023.6|2023.3|2021.5|2021.2|232
1704196800000|2024-01-02 12:00:00|2022.5|2022.2|2021.4|2021.1|2022.7|2022.4|2020.9|2020.6|249
1704197100000|2024-01-02 12:05:00|2021.5|2021.2|2021.3|2021|2021.7|2021.4|2019.9|2019.6|675
1704197400000|2024-01-02 12:10:00|2021.4|2021.1|2022.7|2022.4|2022.9|2022.6|2021.3|2021|361
1704197700000|2024-01-02 12:15:00|2022.8|2022.5|2021.6|2021.3|2022.8|2022.5|2021.1|2020.8|322
1704198000000|2024-01-02 12:20:00|2021.7|2021.4|2022.4|2022.1|2022.8|2022.5|2021.4|2021.1|187
1704198300000|2024-01-02 12:25:00|2022.5|2022.2|2022.9|2022.6|2023|2022.7|2022|2021.7|206
1704198600000|2024-01-02 12:30:00|2023|2022.7|2022.6|2022.3|2023.3|2023|2022.2|2021.9|361
1704198900000|2024-01-02 12:35:00|2022.5|2022.2|2019.8|2019.5|2022.5|2022.2|2019.3|2019|345
1704199200000|2024-01-02 12:40:00|2019.7|2019.4|2018|2017.7|2020|2019.7|2018|2017.7|336
1704199500000|2024-01-02 12:45:00|2018.1|2017.8|2017.7|2017.4|2019.2|2018.9|2017.7|2017.4|244
1704199800000|2024-01-02 12:50:00|2017.8|2017.5|2017.1|2016.8|2017.9|2017.6|2016.9|2016.6|752
1704200100000|2024-01-02 12:55:00|2017.2|2016.9|2011.7|2011.4|2017.3|2017|2010.5|2010.2|3015
1704200400000|2024-01-02 13:00:00|2011.8|2011.5|2014.5|2014.2|2014.6|2014.3|2011.1|2010.8|822
1704200700000|2024-01-02 13:05:00|2014.4|2014.1|2013.7|2013.4|2015.5|2015.2|2012.9|2012.6|409
1704201000000|2024-01-02 13:10:00|2013.6|2013.3|2010.3|2010|2013.7|2013.4|2009.6|2009.3|909
1704201300000|2024-01-02 13:15:00|2010.5|2010.2|2011.2|2010.9|2012.6|2012.3|2010.2|2009.9|512
1704201600000|2024-01-02 13:20:00|2011.4|2011.1|2010.9|2010.6|2011.5|2011.2|2009.8|2009.5|533
1704201900000|2024-01-02 13:25:00|2010.8|2010.5|2011|2010.7|2012.4|2012.1|2010|2009.7|460
1704202200000|2024-01-02 13:30:00|2011.1|2010.8|2016.4|2016.1|2016.8|2016.5|2009.7|2009.4|809
1704202500000|2024-01-02 13:35:00|2016.6|2016.3|2013.7|2013.4|2016.7|2016.4|2012.1|2011.8|1476
1704202800000|2024-01-02 13:40:00|2013.9|2013.6|2014.3|2014|2015.2|2014.9|2013.5|2013.2|365
1704203100000|2024-01-02 13:45:00|2014.4|2014.1|2013.8|2013.5|2014.5|2014.2|2011.8|2011.5|553
1704203400000|2024-01-02 13:50:00|2013.2|2012.9|2014.1|2013.8|2014.1|2013.8|2012.2|2011.9|283
1704203700000|2024-01-02 13:55:00|2013.9|2013.6|2015.1|2014.8|2015.5|2015.2|2013.9|2013.6|309
1704204000000|2024-01-02 14:00:00|2015|2014.7|2012.3|2012|2016.6|2016.3|2011.8|2011.5|644
1704204300000|2024-01-02 14:05:00|2012.5|2012.2|2016.9|2016.6|2017.5|2017.2|2012.3|2012|760
1704204600000|2024-01-02 14:10:00|2016.8|2016.5|2017.5|2017.2|2018.1|2017.8|2014.5|2014.2|633
1704204900000|2024-01-02 14:15:00|2017.4|2017.1|2017.3|2017|2018.5|2018.2|2016.9|2016.6|718
1704205200000|2024-01-02 14:20:00|2017.4|2017.1|2015.8|2015.5|2018.3|2018|2015.4|2015.1|743
1704205500000|2024-01-02 14:25:00|2015.7|2015.4|2014.1|2013.8|2018.1|2017.8|2013.1|2012.8|1607
1704205800000|2024-01-02 14:30:00|2013.2|2012.9|2024.4|2024.1|2024.5|2024.2|2007.6|2007.3|13517
1704206100000|2024-01-02 14:35:00|2024.3|2024|2019|2018.7|2027.4|2027.1|2018.5|2018.2|7173
1704206400000|2024-01-02 14:40:00|2019.3|2019|2021.4|2021.1|2026.1|2025.8|2018.9|2018.6|5183
1704206700000|2024-01-02 14:45:00|2021.3|2021|2016.2|2015.9|2022.1|2021.8|2015.6|2015.3|4295
1704207000000|2024-01-02 14:50:00|2016.1|2015.8|2020.2|2019.9|2029.3|2029|2015.9|2015.6|5848
1704207300000|2024-01-02 14:55:00|2020.3|2020|2031.4|2031.1|2031.8|2031.5|2019.5|2019.2|4438
1704207600000|2024-01-02 15:00:00|2030.7|2030.4|2032.7|2032.4|2036.5|2036.2|2030.3|2030|7777
1704207900000|2024-01-02 15:05:00|2032.8|2032.5|2031.8|2031.5|2034.8|2034.5|2028.3|2028|3930
1704208200000|2024-01-02 15:10:00|2031.6|2031.3|2026|2025.7|2032.5|2032.2|2024.9|2024.6|2993
1704208500000|2024-01-02 15:15:00|2025.8|2025.5|2028.5|2028.2|2031.1|2030.8|2024.9|2024.6|2567
1704208800000|2024-01-02 15:20:00|2028.6|2028.3|2028.4|2028.1|2031.9|2031.6|2027.1|2026.8|2806
1704209100000|2024-01-02 15:25:00|2028.5|2028.2|2025.4|2025.1|2028.7|2028.4|2022.4|2022.1|2801
1704209400000|2024-01-02 15:30:00|2025|2024.7|2019.1|2018.8|2026|2025.7|2018.8|2018.5|2480
1704209700000|2024-01-02 15:35:00|2019.2|2018.9|2017.4|2017.1|2019.8|2019.5|2015.9|2015.6|2763
1704210000000|2024-01-02 15:40:00|2017.1|2016.8|2022.3|2022|2024.5|2024.2|2016.8|2016.5|2182
1704210300000|2024-01-02 15:45:00|2022|2021.7|2020.4|2020.1|2024.1|2023.8|2019.8|2019.5|1823
1704210600000|2024-01-02 15:50:00|2020.5|2020.2|2020.3|2020|2024.8|2024.5|2019.6|2019.3|1769
1704210900000|2024-01-02 15:55:00|2020.2|2019.9|2016.6|2016.3|2021.5|2021.2|2015.2|2014.9|2123
1704211200000|2024-01-02 16:00:00|2016.5|2016.2|2022.3|2022|2022.8|2022.5|2016.3|2016|2212
1704211500000|2024-01-02 16:05:00|2022.2|2021.9|2022.1|2021.8|2022.6|2022.3|2017.8|2017.5|1959
1704211800000|2024-01-02 16:10:00|2022|2021.7|2023.3|2023|2024.9|2024.6|2020.8|2020.5|3592
1704212100000|2024-01-02 16:15:00|2023.2|2022.9|2024.2|2023.9|2027.1|2026.8|2023|2022.7|2803
1704212400000|2024-01-02 16:20:00|2024.1|2023.8|2026|2025.7|2026.3|2026|2021.5|2021.2|2860
1704212700000|2024-01-02 16:25:00|2026.1|2025.8|2024.5|2024.2|2026.2|2025.9|2023.7|2023.4|1799
1704213000000|2024-01-02 16:30:00|2024.4|2024.1|2022.4|2022.1|2024.4|2024.1|2022.2|2021.9|2085
1704213300000|2024-01-02 16:35:00|2022.3|2022|2026.2|2025.9|2027|2026.7|2022.1|2021.8|2606
1704213600000|2024-01-02 16:40:00|2026.3|2026|2027.8|2027.5|2027.9|2027.6|2025.4|2025.1|1613
1704213900000|2024-01-02 16:45:00|2027.7|2027.4|2030.4|2030.1|2030.9|2030.6|2026.7|2026.4|2079
1704214200000|2024-01-02 16:50:00|2030.3|2030|2029.4|2029.1|2031|2030.7|2028.4|2028.1|1100
1704214500000|2024-01-02 16:55:00|2029.2|2028.9|2031.3|2031|2031.3|2031|2029|2028.7|1309
1704214800000|2024-01-02 17:00:00|2031.2|2030.9|2032.6|2032.3|2033.8|2033.5|2031.2|2030.9|2344
1704215100000|2024-01-02 17:05:00|2032.4|2032.1|2032.2|2031.9|2032.6|2032.3|2031|2030.7|1298
1704215400000|2024-01-02 17:10:00|2031.9|2031.6|2035.1|2034.8|2035.8|2035.5|2031.9|2031.6|1776
1704215700000|2024-01-02 17:15:00|2034.6|2034.3|2031.7|2031.4|2034.7|2034.4|2030.3|2030|2180
1704216000000|2024-01-02 17:20:00|2032.2|2031.9|2032.5|2032.2|2035.4|2035.1|2031.3|2031|1323
1704216300000|2024-01-02 17:25:00|2032.3|2032|2031.3|2031|2032.4|2032.1|2030.9|2030.6|714
1704216600000|2024-01-02 17:30:00|2031.4|2031.1|2032.8|2032.5|2033.2|2032.9|2030.8|2030.5|810
1704216900000|2024-01-02 17:35:00|2033|2032.7|2035.2|2034.9|2035.6|2035.3|2032.5|2032.2|1101
1704217200000|2024-01-02 17:40:00|2035.3|2035|2034.2|2033.9|2036.1|2035.8|2033.8|2033.5|1933
1704217500000|2024-01-02 17:45:00|2034.1|2033.8|2030.5|2030.2|2034.1|2033.8|2029.4|2029.1|1478
1704217800000|2024-01-02 17:50:00|2030.4|2030.1|2029.5|2029.2|2031.3|2031|2028|2027.7|1308
1704218100000|2024-01-02 17:55:00|2029.6|2029.3|2027.2|2026.9|2029.6|2029.3|2026.6|2026.3|1371
1704218400000|2024-01-02 18:00:00|2027.1|2026.8|2026.1|2025.8|2027.5|2027.2|2025.2|2024.9|843
1704218700000|2024-01-02 18:05:00|2026|2025.7|2021.3|2021|2026.9|2026.6|2020.3|2020|2469
1704219000000|2024-01-02 18:10:00|2021.4|2021.1|2024.8|2024.5|2025.9|2025.6|2021.1|2020.8|1907
1704219300000|2024-01-02 18:15:00|2024.7|2024.4|2023.7|2023.4|2026.2|2025.9|2023.4|2023.1|934
1704219600000|2024-01-02 18:20:00|2023.6|2023.3|2024.9|2024.6|2025.3|2025|2022.9|2022.6|875
1704219900000|2024-01-02 18:25:00|2024.5|2024.2|2022.8|2022.5|2025.6|2025.3|2022.7|2022.4|911
1704220200000|2024-01-02 18:30:00|2022.9|2022.6|2024.3|2024|2024.6|2024.3|2021.8|2021.5|1210
1704220500000|2024-01-02 18:35:00|2024.1|2023.8|2023|2022.7|2025.1|2024.8|2022.4|2022.1|753
1704220800000|2024-01-02 18:40:00|2022.8|2022.5|2021.6|2021.3|2023.1|2022.8|2021.4|2021.1|834
1704221100000|2024-01-02 18:45:00|2021.7|2021.4|2020.7|2020.4|2024.2|2023.9|2020.6|2020.3|1230
1704221400000|2024-01-02 18:50:00|2020.4|2020.1|2018.3|2018|2021.4|2021.1|2018|2017.7|1461
1704221700000|2024-01-02 18:55:00|2018.4|2018.1|2016.7|2016.4|2019.9|2019.6|2016.3|2016|1308
1704222000000|2024-01-02 19:00:00|2016.6|2016.3|2015.1|2014.8|2017.6|2017.3|2015.1|2014.8|1516
1704222300000|2024-01-02 19:05:00|2015.2|2014.9|2015.8|2015.5|2015.8|2015.5|2014.2|2013.9|1875
1704222600000|2024-01-02 19:10:00|2015.7|2015.4|2016.4|2016.1|2018.4|2018.1|2014.8|2014.5|1280
1704222900000|2024-01-02 19:15:00|2016.3|2016|2014|2013.7|2016.3|2016|2014|2013.7|1046
1704223200000|2024-01-02 19:20:00|2013.9|2013.6|2013.7|2013.4|2014.9|2014.6|2013.2|2012.9|1172
1704223500000|2024-01-02 19:25:00|2013.6|2013.3|2015.3|2015|2015.8|2015.5|2013.1|2012.8|1320
1704223800000|2024-01-02 19:30:00|2015.1|2014.8|2013.2|2012.9|2015.6|2015.3|2013|2012.7|1189
1704224100000|2024-01-02 19:35:00|2013.1|2012.8|2011.7|2011.4|2013.5|2013.2|2011.7|2011.4|1515
1704224400000|2024-01-02 19:40:00|2011.6|2011.3|2011.9|2011.6|2012.4|2012.1|2011.3|2011|1136
1704224700000|2024-01-02 19:45:00|2011.8|2011.5|2011.3|2011|2013.7|2013.4|2011.2|2010.9|1179
1704225000000|2024-01-02 19:50:00|2011.2|2010.9|2010.1|2009.8|2012.2|2011.9|2009.8|2009.5|1970
1704225300000|2024-01-02 19:55:00|2010|2009.7|2008.5|2008.2|2010.3|2010|2008.5|2008.2|2041
1704225600000|2024-01-02 20:00:00|2008.4|2008.1|2006.9|2006.6|2009|2008.7|2006.6|2006.3|2932
1704225900000|2024-01-02 20:05:00|2007.1|2006.8|2008.3|2008|2009.4|2009.1|2006.1|2005.8|2272
1704226200000|2024-01-02 20:10:00|2008.5|2008.2|2006.2|2005.9|2009.6|2009.3|2005.4|2005.1|2051
1704226500000|2024-01-02 20:15:00|2006.3|2006|2009.6|2009.3|2010.1|2009.8|2005.3|2005|1849
1704226800000|2024-01-02 20:20:00|2009.5|2009.2|2008.7|2008.4|2009.9|2009.6|2006.2|2005.9|988
1704227100000|2024-01-02 20:25:00|2008.6|2008.3|2008.2|2007.9|2009.1|2008.8|2006.2|2005.9|1169
1704227400000|2024-01-02 20:30:00|2008.1|2007.8|2006.8|2006.5|2009.5|2009.2|2006.8|2006.5|2042
1704227700000|2024-01-02 20:35:00|2006.9|2006.6|2004.5|2004.2|2006.9|2006.6|2004.4|2004.1|2280
1704228000000|2024-01-02 20:40:00|2004.4|2004.1|2007.1|2006.8|2007.8|2007.5|2004.3|2004|1962
1704228300000|2024-01-02 20:45:00|2007|2006.7|2007.4|2007.1|2007.9|2007.6|2005.3|2005|1850
1704228600000|2024-01-02 20:50:00|2007.7|2007.4|2011.8|2011.5|2013|2012.7|2007.7|2007.4|4137
1704228900000|2024-01-02 20:55:00|2011.7|2011.4|2016.1|2015.8|2016.1|2015.8|2011.3|2011|15433
1704229200000|2024-01-02 21:00:00|2015.8|2015.5|2016.7|2016.4|2017|2016.7|2014.2|2013.9|5312
1704229500000|2024-01-02 21:05:00|2016.6|2016.3|2017|2016.7|2017.4|2017.1|2016.2|2015.9|1275
1704229800000|2024-01-02 21:10:00|2016.9|2016.6|2016.8|2016.5|2017.2|2016.9|2016.3|2016|1125
1704230100000|2024-01-02 21:15:00|2016.7|2016.4|2016.6|2016.3|2016.9|2016.6|2016.3|2016|272
1704230400000|2024-01-02 21:20:00|2016.7|2016.4|2016.4|2016.1|2016.9|2016.6|2016.3|2016|251
1704230700000|2024-01-02 21:25:00|2016.6|2016.3|2016.4|2016.1|2017|2016.7|2016.3|2016|116
1704231000000|2024-01-02 21:30:00|2016.3|2016|2016.5|2016.2|2016.6|2016.3|2016.1|2015.8|207
1704231300000|2024-01-02 21:35:00|2016.6|2016.3|2017.3|2017|2017.5|2017.2|2016.6|2016.3|149
1704231600000|2024-01-02 21:40:00|2017.2|2016.9|2017.5|2017.2|2017.6|2017.3|2017.2|2016.9|108
1704231900000|2024-01-02 21:45:00|2017.6|2017.3|2018|2017.7|2018|2017.7|2017.4|2017.1|207
1704232200000|2024-01-02 21:50:00|2018.1|2017.8|2017.7|2017.4|2018.2|2017.9|2017.4|2017.1|122
1704232500000|2024-01-02 21:55:00|2017.6|2017.3|2016.8|2016|2017.8|2017.5|2016.6|2016|205
1704232800000|2024-01-02 22:00:00|2016.9|2016.1|2016.7|2015.9|2016.9|2016.1|2016.6|2015.8|1
1704233100000|2024-01-02 22:05:00|2016.8|2016|2016.8|2016|2016.8|2016|2016.8|2016|0
1704233400000|2024-01-02 22:10:00|2016.6|2015.8|2016.6|2015.8|2016.6|2015.8|2016.6|2015.8|0
1704233700000|2024-01-02 22:15:00|2016.7|2015.9|2016.8|2016|2016.8|2016|2016.7|2015.9|0
1704234300000|2024-01-02 22:25:00|2016.7|2015.9|2016.9|2016.1|2016.9|2016.1|2016.7|2015.9|0
1704234600000|2024-01-02 22:30:00|2016.8|2016|2016.8|2016|2016.8|2016|2016.8|2016|0
1704234900000|2024-01-02 22:35:00|2016.9|2016.1|2016.9|2016.1|2016.9|2016.1|2016.9|2016.1|0
1704235200000|2024-01-02 22:40:00|2016.8|2016|2016.8|2016|2016.8|2016|2016.8|2016|0
1704235500000|2024-01-02 22:45:00|2016.9|2016.1|2016.8|2016|2016.9|2016.1|2016.8|2016|0
1704235800000|2024-01-02 22:50:00|2016.9|2016.1|2016.7|2015.9|2016.9|2016.1|2016.7|2015.9|0
1704236100000|2024-01-02 22:55:00|2016.8|2016|2016.9|2016.1|2017.1|2016.3|2016.8|2016|0
1704236400000|2024-01-02 23:00:00|2017.9|2017.6|2018.7|2018.4|2018.8|2018.5|2017|2016.7|197
1704236700000|2024-01-02 23:05:00|2018.8|2018.5|2018.3|2018|2018.8|2018.5|2018.2|2017.9|225
1704237000000|2024-01-02 23:10:00|2018.4|2018.1|2017.5|2017.2|2018.4|2018.1|2017.3|2017|96
1704237300000|2024-01-02 23:15:00|2017.4|2017.1|2016.8|2016.5|2017.5|2017.2|2016.6|2016.3|98
1704237600000|2024-01-02 23:20:00|2016.9|2016.6|2016.2|2015.9|2017.2|2016.9|2015.9|2015.6|130
1704237900000|2024-01-02 23:25:00|2016.3|2016|2016.5|2016.2|2016.5|2016.2|2016|2015.7|45
1704238200000|2024-01-02 23:30:00|2016.4|2016.1|2016.3|2016|2016.9|2016.6|2016.1|2015.8|89
1704238500000|2024-01-02 23:35:00|2016.4|2016.1|2016.1|2015.8|2016.4|2016.1|2015.9|2015.6|96
1704238800000|2024-01-02 23:40:00|2016|2015.7|2015.7|2015.4|2016.1|2015.8|2015.7|2015.4|95
1704239100000|2024-01-02 23:45:00|2015.8|2015.5|2017.1|2016.8|2017.2|2016.9|2015.7|2015.4|59
1704239400000|2024-01-02 23:50:00|2017|2016.7|2017.6|2017.3|2017.6|2017.3|2017|2016.7|91
1704239700000|2024-01-02 23:55:00|2017.5|2017.2|2017.8|2017.5|2017.8|2017.5|2017.5|2017.2|19
1704240000000|2024-01-03 00:00:00|2017.7|2017.4|2017.4|2017.1|2017.8|2017.5|2017.1|2016.8|59
1704240300000|2024-01-03 00:05:00|2017.3|2017|2017.1|2016.8|2017.4|2017.1|2016.9|2016.6|39
1704240600000|2024-01-03 00:10:00|2017.2|2016.9|2017.3|2017|2017.3|2017|2016.9|2016.6|28
1704240900000|2024-01-03 00:15:00|2017.2|2016.9|2017|2016.7|2017.3|2017|2016.8|2016.5|29
1704241200000|2024-01-03 00:20:00|2017.1|2016.8|2017.6|2017.3|2017.6|2017.3|2017.1|2016.8|24
1704241500000|2024-01-03 00:25:00|2017.5|2017.2|2017.3|2017|2017.7|2017.4|2017.2|2016.9|24
1704241800000|2024-01-03 00:30:00|2017.2|2016.9|2017.6|2017.3|2017.7|2017.4|2017.2|2016.9|32
1704242100000|2024-01-03 00:35:00|2017.7|2017.4|2016.9|2016.6|2017.7|2017.4|2016.9|2016.6|35
1704242400000|2024-01-03 00:40:00|2017|2016.7|2016.1|2015.8|2017|2016.7|2016|2015.7|53
1704242700000|2024-01-03 00:45:00|2016|2015.7|2015.8|2015.5|2016.1|2015.8|2015.8|2015.5|16
1704243000000|2024-01-03 00:50:00|2015.7|2015.4|2015.1|2014.8|2015.9|2015.6|2014.7|2014.4|103
1704243300000|2024-01-03 00:55:00|2015.2|2014.9|2014.3|2014|2015.2|2014.9|2014.2|2013.9|124
1704243600000|2024-01-03 01:00:00|2014.2|2013.9|2014.5|2014.2|2015.2|2014.9|2013.8|2013.5|96
1704243900000|2024-01-03 01:05:00|2014.4|2014.1|2014.7|2014.4|2014.9|2014.6|2014.4|2014.1|35
1704244200000|2024-01-03 01:10:00|2014.6|2014.3|2014.2|2013.9|2014.6|2014.3|2014|2013.7|81
1704244500000|2024-01-03 01:15:00|2014.1|2013.8|2013.9|2013.6|2014.1|2013.8|2013.6|2013.3|78
1704244800000|2024-01-03 01:20:00|2013.8|2013.5|2013.5|2013.2|2014.2|2013.9|2013.3|2013|207
1704245100000|2024-01-03 01:25:00|2013.6|2013.3|2013.9|2013.6|2014.1|2013.8|2013.4|2013.1|41
1704245400000|2024-01-03 01:30:00|2014.1|2013.8|2014.3|2014|2014.8|2014.5|2013.9|2013.6|57
1704245700000|2024-01-03 01:35:00|2014.4|2014.1|2014.3|2014|2014.9|2014.6|2014.3|2014|64
1704246000000|2024-01-03 01:40:00|2014.4|2014.1|2014|2013.7|2014.5|2014.2|2013.6|2013.3|43
1704246300000|2024-01-03 01:45:00|2013.9|2013.6|2014.3|2014|2014.7|2014.4|2013.9|2013.6|33
1704246600000|2024-01-03 01:50:00|2014.4|2014.1|2014.7|2014.4|2014.8|2014.5|2014.3|2014|38
1704246900000|2024-01-03 01:55:00|2014.6|2014.3|2013.9|2013.6|2014.7|2014.4|2013.7|2013.4|39
1704247200000|2024-01-03 02:00:00|2014|2013.7|2014.6|2014.3|2014.6|2014.3|2013.9|2013.6|34
1704247500000|2024-01-03 02:05:00|2014.5|2014.2|2013.8|2013.5|2014.6|2014.3|2013.8|2013.5|54
1704247800000|2024-01-03 02:10:00|2013.7|2013.4|2014.2|2013.9|2014.3|2014|2013.7|2013.4|17
1704248100000|2024-01-03 02:15:00|2014.3|2014|2014|2013.7|2014.3|2014|2013.8|2013.5|23
1704248400000|2024-01-03 02:20:00|2013.9|2013.6|2013.7|2013.4|2014|2013.7|2013.4|2013.1|34
1704248700000|2024-01-03 02:25:00|2013.6|2013.3|2013.4|2013.1|2013.8|2013.5|2013.2|2012.9|110
1704249000000|2024-01-03 02:30:00|2013.6|2013.3|2013.1|2012.8|2013.7|2013.4|2012.9|2012.6|83
1704249300000|2024-01-03 02:35:00|2013.2|2012.9|2013.4|2013.1|2013.9|2013.6|2013.1|2012.8|27
1704249600000|2024-01-03 02:40:00|2013.5|2013.2|2013.9|2013.6|2013.9|2013.6|2013.5|2013.2|28
1704249900000|2024-01-03 02:45:00|2013.8|2013.5|2013.8|2013.5|2013.9|2013.6|2013.4|2013.1|40
1704250200000|2024-01-03 02:50:00|2013.7|2013.4|2013.3|2013|2013.7|2013.4|2013.3|2013|17
1704250500000|2024-01-03 02:55:00|2013.2|2012.9|2013.3|2013|2013.3|2013|2012.5|2012.2|49
1704250800000|2024-01-03 03:00:00|2013.2|2012.9|2013.6|2013.3|2013.6|2013.3|2013.2|2012.9|16
1704251100000|2024-01-03 03:05:00|2013.7|2013.4|2013.3|2013|2013.9|2013.6|2013.2|2012.9|38
1704251400000|2024-01-03 03:10:00|2013.2|2012.9|2012.9|2012.6|2013.4|2013.1|2012.9|2012.6|18
1704251700000|2024-01-03 03:15:00|2012.8|2012.5|2012.5|2012.2|2013.1|2012.8|2012.4|2012.1|35
1704252000000|2024-01-03 03:20:00|2012.6|2012.3|2012.3|2012|2012.7|2012.4|2012.1|2011.8|39
1704252300000|2024-01-03 03:25:00|2012.1|2011.8|2011.8|2011.5|2012.1|2011.8|2011.6|2011.3|95
1704252600000|2024-01-03 03:30:00|2011.9|2011.6|2012.5|2012.2|2012.5|2012.2|2011.8|2011.5|50
1704252900000|2024-01-03 03:35:00|2012.4|2012.1|2012.4|2012.1|2012.5|2012.2|2012.3|2012|32
1704253200000|2024-01-03 03:40:00|2012.5|2012.2|2012.5|2012.2|2012.8|2012.5|2012.4|2012.1|54
1704253500000|2024-01-03 03:45:00|2012.4|2012.1|2013|2012.7|2013.3|2013|2012.3|2012|31
1704253800000|2024-01-03 03:50:00|2012.9|2012.6|2012.7|2012.4|2013|2012.7|2012.7|2012.4|12
1704254100000|2024-01-03 03:55:00|2012.8|2012.5|2012.9|2012.6|2013.1|2012.8|2012.7|2012.4|13
1704254400000|2024-01-03 04:00:00|2013|2012.7|2012.9|2012.6|2013.3|2013|2012.8|2012.5|20
1704254700000|2024-01-03 04:05:00|2012.8|2012.5|2012.8|2012.5|2013|2012.7|2012.7|2012.4|11
1704255000000|2024-01-03 04:10:00|2012.7|2012.4|2012.7|2012.4|2012.8|2012.5|2012.7|2012.4|10
1704255300000|2024-01-03 04:15:00|2012.6|2012.3|2012.7|2012.4|2012.8|2012.5|2012.6|2012.3|16
1704255600000|2024-01-03 04:20:00|2012.8|2012.5|2013.1|2012.8|2013.3|2013|2012.8|2012.5|26
1704255900000|2024-01-03 04:25:00|2013|2012.7|2012.8|2012.5|2013.2|2012.9|2012.8|2012.5|6
1704256200000|2024-01-03 04:30:00|2012.9|2012.6|2012.7|2012.4|2013|2012.7|2012.7|2012.4|11
1704256500000|2024-01-03 04:35:00|2012.8|2012.5|2012.3|2012|2012.8|2012.5|2012.3|2012|16
1704256800000|2024-01-03 04:40:00|2012.2|2011.9|2012.2|2011.9|2012.3|2012|2011.9|2011.6|32
1704257100000|2024-01-03 04:45:00|2012.1|2011.8|2012.2|2011.9|2012.3|2012|2011.9|2011.6|37
1704257400000|2024-01-03 04:50:00|2012.3|2012|2011.6|2011.3|2012.3|2012|2011.6|2011.3|29
1704257700000|2024-01-03 04:55:00|2011.5|2011.2|2010.7|2010.4|2011.5|2011.2|2010.7|2010.4|163
1704258000000|2024-01-03 05:00:00|2010.9|2010.6|2010.5|2010.2|2010.9|2010.6|2010.4|2010.1|184
1704258300000|2024-01-03 05:05:00|2010.6|2010.3|2010.1|2009.8|2010.6|2010.3|2010.1|2009.8|170
1704258600000|2024-01-03 05:10:00|2010|2009.7|2009.8|2009.5|2010.2|2009.9|2009.6|2009.3|163
1704258900000|2024-01-03 05:15:00|2009.7|2009.4|2010.1|2009.8|2010.4|2010.1|2009.7|2009.4|108
1704259200000|2024-01-03 05:20:00|2010.2|2009.9|2009.3|2009|2010.2|2009.9|2009.2|2008.9|84
1704259500000|2024-01-03 05:25:00|2009.4|2009.1|2009.7|2009.4|2009.8|2009.5|2009.3|2009|92
1704259800000|2024-01-03 05:30:00|2009.8|2009.5|2010.4|2010.1|2010.6|2010.3|2009.8|2009.5|126
1704260100000|2024-01-03 05:35:00|2010.3|2010|2010|2009.7|2010.4|2010.1|2010|2009.7|98
1704260400000|2024-01-03 05:40:00|2010.1|2009.8|2010|2009.7|2010.1|2009.8|2009.7|2009.4|48
1704260700000|2024-01-03 05:45:00|2009.9|2009.6|2010.4|2010.1|2010.5|2010.2|2009.9|2009.6|45
1704261000000|2024-01-03 05:50:00|2010.5|2010.2|2010.3|2010|2010.5|2010.2|2010.2|2009.9|30
1704261300000|2024-01-03 05:55:00|2010.2|2009.9|2010.4|2010.1|2010.5|2010.2|2010.2|2009.9|34
1704261600000|2024-01-03 06:00:00|2010.3|2010|2010.8|2010.5|2010.8|2010.5|2010.3|2010|42
1704261900000|2024-01-03 06:05:00|2010.7|2010.4|2010.3|2010|2011.1|2010.8|2010.3|2010|41
1704262200000|2024-01-03 06:10:00|2010.4|2010.1|2011.1|2010.8|2011.2|2010.9|2010.4|2010.1|102
1704262500000|2024-01-03 06:15:00|2011.2|2010.9|2011.4|2011.1|2011.8|2011.5|2011.1|2010.8|72
1704262800000|2024-01-03 06:20:00|2011.3|2011|2011.4|2011.1|2011.5|2011.2|2011.2|2010.9|34
1704263100000|2024-01-03 06:25:00|2011.5|2011.2|2012|2011.7|2012.2|2011.9|2011.5|2011.2|64
1704263400000|2024-01-03 06:30:00|2011.9|2011.6|2011.3|2011|2012|2011.7|2011.3|2011|57
1704263700000|2024-01-03 06:35:00|2011.4|2011.1|2012|2011.7|2012.2|2011.9|2011.3|2011|177
1704264000000|2024-01-03 06:40:00|2011.9|2011.6|2011.9|2011.6|2012|2011.7|2011.5|2011.2|39
1704264300000|2024-01-03 06:45:00|2012|2011.7|2012|2011.7|2012.1|2011.8|2011.5|2011.2|52
1704264600000|2024-01-03 06:50:00|2012.1|2011.8|2011.5|2011.2|2012.2|2011.9|2011.5|2011.2|45
1704264900000|2024-01-03 06:55:00|2011.6|2011.3|2011.6|2011.3|2011.8|2011.5|2011.5|2011.2|42
1704265200000|2024-01-03 07:00:00|2011.5|2011.2|2010.7|2010.4|2011.8|2011.5|2010.6|2010.3|80
1704265500000|2024-01-03 07:05:00|2010.8|2010.5|2011.3|2011|2011.3|2011|2010.1|2009.8|45
1704265800000|2024-01-03 07:10:00|2011.2|2010.9|2010.5|2010.2|2011.7|2011.4|2010.4|2010.1|150
1704266100000|2024-01-03 07:15:00|2010.6|2010.3|2010.1|2009.8|2010.7|2010.4|2010|2009.7|85
1704266400000|2024-01-03 07:20:00|2010.2|2009.9|2011.8|2011.5|2011.8|2011.5|2010.1|2009.8|115
1704266700000|2024-01-03 07:25:00|2011.7|2011.4|2011.6|2011.3|2011.8|2011.5|2011.3|2011|43
1704267000000|2024-01-03 07:30:00|2011.7|2011.4|2012|2011.7|2012|2011.7|2011.1|2010.8|74
1704267300000|2024-01-03 07:35:00|2011.9|2011.6|2012.1|2011.8|2012.5|2012.2|2011.8|2011.5|60
1704267600000|2024-01-03 07:40:00|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|2011.9|2011.6|63
1704267900000|2024-01-03 07:45:00|2012.1|2011.8|2012.5|2012.2|2012.9|2012.6|2012.1|2011.8|94
1704268200000|2024-01-03 07:50:00|2012.3|2012|2012.2|2011.9|2012.4|2012.1|2011.7|2011.4|62
1704268500000|2024-01-03 07:55:00|2012.3|2012|2012.3|2012|2013|2012.7|2012.1|2011.8|102
1704268800000|2024-01-03 08:00:00|2012.2|2011.9|2012|2011.7|2013.8|2013.5|2011.9|2011.6|223
1704269100000|2024-01-03 08:05:00|2011.9|2011.6|2015.3|2015|2015.3|2015|2011.8|2011.5|257
1704269400000|2024-01-03 08:10:00|2015.2|2014.9|2015|2014.7|2015.8|2015.5|2014.3|2014|156
1704269700000|2024-01-03 08:15:00|2014.9|2014.6|2015.5|2015.2|2015.8|2015.5|2014.3|2014|147
1704270000000|2024-01-03 08:20:00|2015.6|2015.3|2014.5|2014.2|2016.1|2015.8|2014.4|2014.1|165
1704270300000|2024-01-03 08:25:00|2014.7|2014.4|2011.2|2010.9|2014.8|2014.5|2010.1|2009.8|267
1704270600000|2024-01-03 08:30:00|2011.1|2010.8|2011|2010.7|2014|2013.7|2010.9|2010.6|382
1704270900000|2024-01-03 08:35:00|2011.2|2010.9|2011.8|2011.5|2012.6|2012.3|2010.9|2010.6|248
1704271200000|2024-01-03 08:40:00|2011.6|2011.3|2010.4|2010.1|2012.3|2012|2009.7|2009.4|188
1704271500000|2024-01-03 08:45:00|2010.6|2010.3|2010|2009.7|2011.5|2011.2|2009.6|2009.3|215
1704271800000|2024-01-03 08:50:00|2010.2|2009.9|2008.3|2008|2010.2|2009.9|2008.3|2008|168
1704272100000|2024-01-03 08:55:00|2008.2|2007.9|2008.3|2008|2009|2008.7|2008|2007.7|165
1704272400000|2024-01-03 09:00:00|2008.2|2007.9|2006.2|2005.9|2008.5|2008.2|2006.1|2005.8|366
1704272700000|2024-01-03 09:05:00|2006.1|2005.8|2003.8|2003.5|2006.7|2006.4|2003.2|2002.9|703
1704273000000|2024-01-03 09:10:00|2003.9|2003.6|2002.9|2002.6|2004.5|2004.2|2002.5|2002.2|344
1704273300000|2024-01-03 09:15:00|2002.8|2002.5|2003.3|2003|2003.6|2003.3|2002.3|2002|150
1704273600000|2024-01-03 09:20:00|2003.4|2003.1|2004.9|2004.6|2005.1|2004.8|2003|2002.7|196
1704273900000|2024-01-03 09:25:00|2005|2004.7|2004.8|2004.5|2005.4|2005.1|2004.6|2004.3|122
1704274200000|2024-01-03 09:30:00|2004.9|2004.6|2004.1|2003.8|2005.1|2004.8|2003.3|2003|145
1704274500000|2024-01-03 09:35:00|2004|2003.7|2005.2|2004.9|2005.6|2005.3|2004|2003.7|174
1704274800000|2024-01-03 09:40:00|2005.1|2004.8|2003|2002.7|2005.1|2004.8|2002.9|2002.6|183
1704275100000|2024-01-03 09:45:00|2002.9|2002.6|2002.4|2002.1|2003.3|2003|2002.2|2001.9|118
1704275400000|2024-01-03 09:50:00|2002.5|2002.2|2002.4|2002.1|2002.6|2002.3|2002|2001.7|202
1704275700000|2024-01-03 09:55:00|2002.3|2002|2001.9|2001.6|2002.7|2002.4|2001.9|2001.6|104
1704276000000|2024-01-03 10:00:00|2002|2001.7|2001.6|2001.3|2002.1|2001.8|2001.3|2001|771
1704276300000|2024-01-03 10:05:00|2001.5|2001.2|2001.5|2001.2|2002.2|2001.9|2001.2|2000.9|266
1704276600000|2024-01-03 10:10:00|2001.4|2001.1|2002.2|2001.9|2003.1|2002.8|2001.2|2000.9|221
1704276900000|2024-01-03 10:15:00|2002.1|2001.8|2001.8|2001.5|2002.4|2002.1|2001.4|2001.1|120
1704277200000|2024-01-03 10:20:00|2002|2001.7|2001.1|2000.8|2002.2|2001.9|2001|2000.7|231
1704277500000|2024-01-03 10:25:00|2001|2000.7|2001.1|2000.8|2001.8|2001.5|2001|2000.7|224
1704277800000|2024-01-03 10:30:00|2001|2000.7|2003.1|2002.8|2003.2|2002.9|2001|2000.7|131
1704278100000|2024-01-03 10:35:00|2003.2|2002.9|2002.3|2002|2003.3|2003|2001.4|2001.1|139
1704278400000|2024-01-03 10:40:00|2002.2|2001.9|2003.1|2002.8|2003.4|2003.1|2002.2|2001.9|135
1704278700000|2024-01-03 10:45:00|2003|2002.7|2003.1|2002.8|2003.5|2003.2|2002.9|2002.6|156
1704279000000|2024-01-03 10:50:00|2003|2002.7|2003.3|2003|2003.9|2003.6|2003|2002.7|168
1704279300000|2024-01-03 10:55:00|2003.4|2003.1|2001.4|2001.1|2003.6|2003.3|2001.3|2001|101
1704279600000|2024-01-03 11:00:00|2001.5|2001.2|2001.1|2000.8|2001.8|2001.5|2001|2000.7|195
1704279900000|2024-01-03 11:05:00|2001|2000.7|2001.7|2001.4|2002|2001.7|2000.9|2000.6|160
1704280200000|2024-01-03 11:10:00|2001.8|2001.5|2001|2000.7|2002.2|2001.9|2000.8|2000.5|132
1704280500000|2024-01-03 11:15:00|2000.9|2000.6|2000.9|2000.6|2001.2|2000.9|2000.8|2000.5|210
1704280800000|2024-01-03 11:20:00|2000.8|2000.5|2000.4|2000.1|2001.1|2000.8|2000.2|1999.9|311
1704281100000|2024-01-03 11:25:00|2000.2|1999.9|1999.8|1999.5|2000.4|2000.1|1999.7|1999.4|370
1704281400000|2024-01-03 11:30:00|1999.7|1999.4|1999|1998.7|2000.1|1999.8|1999|1998.7|524
1704281700000|2024-01-03 11:35:00|1999.1|1998.8|1998|1997.7|1999.1|1998.8|1997.8|1997.5|959
1704282000000|2024-01-03 11:40:00|1997.9|1997.6|1997.6|1997.3|1998.2|1997.9|1997.5|1997.2|828
1704282300000|2024-01-03 11:45:00|1997.7|1997.4|1997.6|1997.3|1998.4|1998.1|1997.5|1997.2|368
1704282600000|2024-01-03 11:50:00|1997.7|1997.4|1996.8|1996.5|1997.7|1997.4|1996.5|1996.2|708
1704282900000|2024-01-03 11:55:00|1996.7|1996.4|1997|1996.7|1997.1|1996.8|1996.3|1996|585
1704283200000|2024-01-03 12:00:00|1997.1|1996.8|1996.4|1996.1|1997.1|1996.8|1996.3|1996|279
1704283500000|2024-01-03 12:05:00|1996.5|1996.2|1996.1|1995.8|1996.9|1996.6|1995.6|1995.3|703
1704283800000|2024-01-03 12:10:00|1996|1995.7|1996.4|1996.1|1996.7|1996.4|1995.8|1995.5|196
1704284100000|2024-01-03 12:15:00|1996.6|1996.3|1996.8|1996.5|1997.5|1997.2|1996.5|1996.2|346
1704284400000|2024-01-03 12:20:00|1996.7|1996.4|1995.1|1994.8|1996.9|1996.6|1995.1|1994.8|645
1704284700000|2024-01-03 12:25:00|1995.3|1995|1995.1|1994.8|1995.3|1995|1994.5|1994.2|730
1704285000000|2024-01-03 12:30:00|1995|1994.7|1994.9|1994.6|1995.4|1995.1|1994.3|1994|383
1704285300000|2024-01-03 12:35:00|1994.8|1994.5|1994.1|1993.8|1995|1994.7|1994|1993.7|568
1704285600000|2024-01-03 12:40:00|1994|1993.7|1994.1|1993.8|1994.6|1994.3|1993.9|1993.6|628
1704285900000|2024-01-03 12:45:00|1994|1993.7|1994.3|1994|1994.5|1994.2|1993.6|1993.3|833
1704286200000|2024-01-03 12:50:00|1994.2|1993.9|1995.1|1994.8|1996.5|1996.2|1994.1|1993.8|544
1704286500000|2024-01-03 12:55:00|1995|1994.7|1993.5|1993.2|1995|1994.7|1993.4|1993.1|561
1704286800000|2024-01-03 13:00:00|1993.4|1993.1|1993.1|1992.8|1993.9|1993.6|1992.8|1992.5|624
1704287100000|2024-01-03 13:05:00|1993|1992.7|1993.7|1993.4|1993.7|1993.4|1992.9|1992.6|176
1704287400000|2024-01-03 13:10:00|1993.6|1993.3|1994.1|1993.8|1994.3|1994|1993.3|1993|435
1704287700000|2024-01-03 13:15:00|1994.2|1993.9|1995|1994.7|1995.3|1995|1993.2|1992.9|436
1704288000000|2024-01-03 13:20:00|1994.9|1994.6|1994.7|1994.4|1995.6|1995.3|1994|1993.7|469
1704288300000|2024-01-03 13:25:00|1994.6|1994.3|1995.1|1994.8|1996.4|1996.1|1994.5|1994.2|490
1704288600000|2024-01-03 13:30:00|1995|1994.7|1993.5|1993.2|1995|1994.7|1993|1992.7|467
1704288900000|2024-01-03 13:35:00|1993.6|1993.3|1995.1|1994.8|1995.3|1995|1993.5|1993.2|362
1704289200000|2024-01-03 13:40:00|1995|1994.7|1993.7|1993.4|1995.1|1994.8|1993.6|1993.3|467
1704289500000|2024-01-03 13:45:00|1993.8|1993.5|1992|1991.7|1993.9|1993.6|1991.8|1991.5|1106
1704289800000|2024-01-03 13:50:00|1992.1|1991.8|1991.4|1991.1|1992.8|1992.5|1991|1990.7|806
1704290100000|2024-01-03 13:55:00|1991.5|1991.2|1988.7|1988.4|1991.5|1991.2|1988.7|1988.4|2468
1704290400000|2024-01-03 14:00:00|1988.8|1988.5|1988.3|1988|1989.4|1989.1|1988.2|1987.9|1163
1704290700000|2024-01-03 14:05:00|1988.2|1987.9|1987.3|1987|1988.3|1988|1986.5|1986.2|1700
1704291000000|2024-01-03 14:10:00|1987.2|1986.9|1985.7|1985.4|1987.4|1987.1|1985.7|1985.4|2433
1704291300000|2024-01-03 14:15:00|1985.8|1985.5|1985.9|1985.6|1986.4|1986.1|1984.9|1984.6|1242
1704291600000|2024-01-03 14:20:00|1986|1985.7|1984.3|1984|1987.3|1987|1984.1|1983.8|4294
1704291900000|2024-01-03 14:25:00|1984.5|1984.2|1992.8|1992.5|1993.3|1993|1984.4|1984.1|1824
1704292200000|2024-01-03 14:30:00|1992.1|1991.8|1982.6|1982.3|1994|1993.7|1982.2|1981.9|19818
1704292500000|2024-01-03 14:35:00|1982.7|1982.4|1981.5|1981.2|1984.7|1984.4|1980.3|1980|11104
1704292800000|2024-01-03 14:40:00|1981.7|1981.4|1985|1984.7|1987.1|1986.8|1980.5|1980.2|4263
1704293100000|2024-01-03 14:45:00|1984.6|1984.3|1983.7|1983.4|1985.5|1985.2|1983.1|1982.8|4090
1704293400000|2024-01-03 14:50:00|1983.8|1983.5|1983.7|1983.4|1990.1|1989.8|1982.5|1982.2|4192
1704293700000|2024-01-03 14:55:00|1983.8|1983.5|1981.6|1981.3|1984.2|1983.9|1981|1980.7|3921
1704294000000|2024-01-03 15:00:00|1980.8|1980.5|1990.4|1990.1|1991.3|1991|1980.8|1980.5|6683
1704294300000|2024-01-03 15:05:00|1990.7|1990.4|1986.4|1986.1|1996|1995.7|1986.4|1986.1|7148
1704294600000|2024-01-03 15:10:00|1986.3|1986|1980.3|1980|1987.5|1987.2|1980|1979.7|4088
1704294900000|2024-01-03 15:15:00|1980.6|1980.3|1979.8|1979.5|1980.7|1980.4|1978.5|1978.2|3692
1704295200000|2024-01-03 15:20:00|1979.7|1979.4|1985|1984.7|1985.5|1985.2|1978|1977.7|3641
1704295500000|2024-01-03 15:25:00|1985.1|1984.8|1985.3|1985|1989.4|1989.1|1983.1|1982.8|4037
1704295800000|2024-01-03 15:30:00|1985.1|1984.8|1980.5|1980.2|1986.4|1986.1|1980.2|1979.9|3022
1704296100000|2024-01-03 15:35:00|1980.3|1980|1976.1|1975.8|1981.7|1981.4|1975.9|1975.6|6299
1704296400000|2024-01-03 15:40:00|1976|1975.7|1975.4|1975.1|1977|1976.7|1975|1974.7|3690
1704296700000|2024-01-03 15:45:00|1975.2|1974.9|1975.2|1974.9|1976.5|1976.2|1972.3|1972|3518
1704297000000|2024-01-03 15:50:00|1975.1|1974.8|1977.6|1977.3|1979.6|1979.3|1974.4|1974.1|1972
1704297300000|2024-01-03 15:55:00|1977.8|1977.5|1982.9|1982.6|1983.9|1983.6|1976.4|1976.1|2414
1704297600000|2024-01-03 16:00:00|1982.8|1982.5|1983.5|1983.2|1986.8|1986.5|1982.5|1982.2|3825
1704297900000|2024-01-03 16:05:00|1983.8|1983.5|1985.5|1985.2|1986.6|1986.3|1983.2|1982.9|1530
1704298200000|2024-01-03 16:10:00|1985.7|1985.4|1986.1|1985.8|1986.8|1986.5|1983.7|1983.4|1209
1704298500000|2024-01-03 16:15:00|1986.2|1985.9|1983.7|1983.4|1987.6|1987.3|1983.7|1983.4|1707
1704298800000|2024-01-03 16:20:00|1983.9|1983.6|1983.5|1983.2|1986.1|1985.8|1982.6|1982.3|2078
1704299100000|2024-01-03 16:25:00|1983.3|1983|1986.2|1985.9|1987.1|1986.8|1982.8|1982.5|1409
1704299400000|2024-01-03 16:30:00|1986.3|1986|1986.6|1986.3|1987.7|1987.4|1985.4|1985.1|1249
1704299700000|2024-01-03 16:35:00|1986.7|1986.4|1983.9|1983.6|1987.6|1987.3|1983.9|1983.6|1162
1704300000000|2024-01-03 16:40:00|1984.1|1983.8|1987|1986.7|1987|1986.7|1982|1981.7|1364
1704300300000|2024-01-03 16:45:00|1986.9|1986.6|1985|1984.7|1987|1986.7|1984.1|1983.8|816
1704300600000|2024-01-03 16:50:00|1984.9|1984.6|1982.5|1982.2|1986.1|1985.8|1982.3|1982|1426
1704300900000|2024-01-03 16:55:00|1982.7|1982.4|1982.5|1982.2|1983.6|1983.3|1981.7|1981.4|1258
1704301200000|2024-01-03 17:00:00|1982.7|1982.4|1981.4|1981.1|1982.7|1982.4|1980.2|1979.9|1226
1704301500000|2024-01-03 17:05:00|1981.2|1980.9|1979.9|1979.6|1982.2|1981.9|1979.7|1979.4|1025
1704301800000|2024-01-03 17:10:00|1979.8|1979.5|1979.2|1978.9|1980.2|1979.9|1978.5|1978.2|1168
1704302100000|2024-01-03 17:15:00|1979|1978.7|1977.7|1977.4|1979.8|1979.5|1977.5|1977.2|1047
1704302400000|2024-01-03 17:20:00|1977.6|1977.3|1980.6|1980.3|1980.9|1980.6|1976.9|1976.6|1096
1704302700000|2024-01-03 17:25:00|1980.5|1980.2|1982.2|1981.9|1982.3|1982|1979.6|1979.3|1828
1704303000000|2024-01-03 17:30:00|1982.1|1981.8|1979.3|1979|1982.3|1982|1979.3|1979|1390
1704303300000|2024-01-03 17:35:00|1979.2|1978.9|1980.3|1980|1981.1|1980.8|1979.1|1978.8|657
1704303600000|2024-01-03 17:40:00|1980.4|1980.1|1980.5|1980.2|1982.5|1982.2|1979.9|1979.6|1153
1704303900000|2024-01-03 17:45:00|1980.7|1980.4|1980.6|1980.3|1981.2|1980.9|1979.3|1979|1442
1704304200000|2024-01-03 17:50:00|1980.7|1980.4|1979.7|1979.4|1980.8|1980.5|1979.3|1979|816
1704304500000|2024-01-03 17:55:00|1979.6|1979.3|1981.9|1981.6|1983.1|1982.8|1979.4|1979.1|2161
1704304800000|2024-01-03 18:00:00|1981.8|1981.5|1983.7|1983.4|1985.5|1985.2|1981.8|1981.5|1552
1704305100000|2024-01-03 18:05:00|1983.6|1983.3|1983.4|1983.1|1984.5|1984.2|1983|1982.7|752
1704305400000|2024-01-03 18:10:00|1983.5|1983.2|1983.8|1983.5|1984.3|1984|1982.2|1981.9|1041
1704305700000|2024-01-03 18:15:00|1983.9|1983.6|1984.9|1984.6|1986.2|1985.9|1983.6|1983.3|915
1704306000000|2024-01-03 18:20:00|1984.8|1984.5|1984.7|1984.4|1985.3|1985|1983.4|1983.1|1034
1704306300000|2024-01-03 18:25:00|1984.8|1984.5|1985.1|1984.8|1985.9|1985.6|1984.3|1984|605
1704306600000|2024-01-03 18:30:00|1985.2|1984.9|1982.4|1982.1|1985.3|1985|1982.2|1981.9|795
1704306900000|2024-01-03 18:35:00|1982.3|1982|1981.9|1981.6|1982.9|1982.6|1980.6|1980.3|1309
1704307200000|2024-01-03 18:40:00|1982|1981.7|1979.9|1979.6|1982|1981.7|1979.3|1979|795
1704307500000|2024-01-03 18:45:00|1980|1979.7|1981.1|1980.8|1981.9|1981.6|1979.9|1979.6|652
1704307800000|2024-01-03 18:50:00|1981|1980.7|1979.8|1979.5|1981.8|1981.5|1979.6|1979.3|671
1704308100000|2024-01-03 18:55:00|1979.7|1979.4|1979.5|1979.2|1980.4|1980.1|1979|1978.7|751
1704308400000|2024-01-03 19:00:00|1979.6|1979.3|1974.5|1974.2|1983.9|1983.6|1974.4|1974.1|3698
1704308700000|2024-01-03 19:05:00|1974.4|1974.1|1977.5|1977.2|1980.1|1979.8|1971.9|1971.6|3559
1704309000000|2024-01-03 19:10:00|1977.3|1977|1974.3|1974|1979.8|1979.5|1973.6|1973.3|1621
1704309300000|2024-01-03 19:15:00|1974.4|1974.1|1976.5|1976.2|1977.5|1977.2|1971.9|1971.6|1782
1704309600000|2024-01-03 19:20:00|1976.6|1976.3|1974.3|1974|1976.9|1976.6|1972.9|1972.6|1721
1704309900000|2024-01-03 19:25:00|1974.2|1973.9|1985|1984.7|1985.2|1984.9|1973.5|1973.2|4274
1704310200000|2024-01-03 19:30:00|1985.1|1984.8|1982.4|1982.1|1987.2|1986.9|1979.6|1979.3|3216
1704310500000|2024-01-03 19:35:00|1982.3|1982|1980.7|1980.4|1982.8|1982.5|1977.7|1977.4|1299
1704310800000|2024-01-03 19:40:00|1980.6|1980.3|1982.5|1982.2|1983.6|1983.3|1978.6|1978.3|1399
1704311100000|2024-01-03 19:45:00|1982.6|1982.3|1978.9|1978.6|1983.1|1982.8|1978.9|1978.6|1442
1704311400000|2024-01-03 19:50:00|1979.1|1978.8|1977.2|1976.9|1979.1|1978.8|1976.4|1976.1|1368
1704311700000|2024-01-03 19:55:00|1977.1|1976.8|1974.8|1974.5|1977.2|1976.9|1974.7|1974.4|1344
1704312000000|2024-01-03 20:00:00|1974.6|1974.3|1969.4|1969.1|1975.3|1975|1969.1|1968.8|3579
1704312300000|2024-01-03 20:05:00|1969.8|1969.5|1966.4|1966.1|1970|1969.7|1963.3|1963|4239
1704312600000|2024-01-03 20:10:00|1966.2|1965.9|1961.3|1961|1966.2|1965.9|1960.9|1960.6|3615
1704312900000|2024-01-03 20:15:00|1961.4|1961.1|1959.1|1958.8|1961.4|1961.1|1958.7|1958.4|3520
1704313200000|2024-01-03 20:20:00|1959.4|1959.1|1958.1|1957.8|1960.6|1960.3|1957.6|1957.3|2973
1704313500000|2024-01-03 20:25:00|1958|1957.7|1958.1|1957.8|1958.4|1958.1|1955.7|1955.4|3126
1704313800000|2024-01-03 20:30:00|1958.3|1958|1964|1963.7|1965|1964.7|1957.6|1957.3|4954
1704314100000|2024-01-03 20:35:00|1963.9|1963.6|1962.4|1962.1|1965.1|1964.8|1960.2|1959.9|3087
1704314400000|2024-01-03 20:40:00|1962.3|1962|1960.2|1959.9|1964.2|1963.9|1960|1959.7|3709
1704314700000|2024-01-03 20:45:00|1960.1|1959.8|1959|1958.7|1961.7|1961.4|1959|1958.7|3719
1704315000000|2024-01-03 20:50:00|1959.2|1958.9|1958.3|1958|1961.2|1960.9|1957.9|1957.6|6772
1704315300000|2024-01-03 20:55:00|1958.6|1958.3|1959.4|1959.1|1960.6|1960.3|1958.2|1957.9|16788
1704315600000|2024-01-03 21:00:00|1959.2|1958.9|1959.3|1959|1960.4|1960.1|1958.6|1958.3|4860
1704315900000|2024-01-03 21:05:00|1959.2|1958.9|1958.9|1958.6|1959.7|1959.4|1958.6|1958.3|1156
1704316200000|2024-01-03 21:10:00|1959|1958.7|1959.8|1959.5|1960.2|1959.9|1959|1958.7|1001
1704316500000|2024-01-03 21:15:00|1959.9|1959.6|1959.6|1959.3|1959.9|1959.6|1959.3|1959|200
1704316800000|2024-01-03 21:20:00|1959.5|1959.2|1960.1|1959.8|1960.3|1960|1959.5|1959.2|265
1704317100000|2024-01-03 21:25:00|1960|1959.7|1960.4|1960.1|1960.7|1960.4|1960|1959.7|402
1704317400000|2024-01-03 21:30:00|1960.5|1960.2|1960.1|1959.8|1960.6|1960.3|1959.7|1959.4|177
1704317700000|2024-01-03 21:35:00|1960|1959.7|1959.8|1959.5|1960.2|1959.9|1959.7|1959.4|138
1704318000000|2024-01-03 21:40:00|1959.9|1959.6|1961.7|1961.4|1961.7|1961.4|1959.9|1959.6|577
1704318300000|2024-01-03 21:45:00|1961.8|1961.5|1961.5|1961.2|1962.2|1961.9|1961.2|1960.9|224
1704318600000|2024-01-03 21:50:00|1961.6|1961.3|1961.6|1961.3|1962.3|1962|1961.6|1961.3|273
1704318900000|2024-01-03 21:55:00|1961.7|1961.4|1962|1961.2|1962|1961.6|1961.5|1961.2|137
1704319200000|2024-01-03 22:00:00|1961.9|1961.1|1962.2|1961.4|1962.4|1961.6|1961.9|1961.1|0
1704319500000|2024-01-03 22:05:00|1962.1|1961.3|1962.3|1961.5|1962.4|1961.6|1962|1961.2|0
1704319800000|2024-01-03 22:10:00|1962.6|1961.8|1962.5|1961.7|1962.6|1961.8|1962.4|1961.6|0
1704320400000|2024-01-03 22:20:00|1962.6|1961.8|1962.7|1961.9|1963|1962.2|1962.6|1961.8|0
1704320700000|2024-01-03 22:25:00|1962.8|1962|1962.8|1962|1962.8|1962|1962.7|1961.9|0
1704321000000|2024-01-03 22:30:00|1962.7|1961.9|1962.9|1962.1|1962.9|1962.1|1962.7|1961.9|0
1704321300000|2024-01-03 22:35:00|1963|1962.2|1962.9|1962.1|1963|1962.2|1962.9|1962.1|0
1704321600000|2024-01-03 22:40:00|1962.8|1962|1962.9|1962.1|1962.9|1962.1|1962.8|1962|0
1704321900000|2024-01-03 22:45:00|1962.7|1961.9|1962.5|1961.7|1962.7|1961.9|1962.5|1961.7|0
1704322200000|2024-01-03 22:50:00|1962.8|1962|1962.9|1962.1|1962.9|1962.1|1962.8|1962|0
1704322500000|2024-01-03 22:55:00|1963|1962.2|1963|1962.2|1963|1962.2|1962.9|1962.1|0
1704322800000|2024-01-03 23:00:00|1963.2|1962.4|1963.1|1962.8|1965.4|1965.1|1962.5|1962.2|487
1704323100000|2024-01-03 23:05:00|1963.2|1962.9|1963.7|1963.4|1963.7|1963.4|1962.9|1962.6|99
1704323400000|2024-01-03 23:10:00|1963.6|1963.3|1963.7|1963.4|1963.8|1963.5|1963.4|1963.1|98
1704323700000|2024-01-03 23:15:00|1963.6|1963.3|1964|1963.7|1964.3|1964|1963.6|1963.3|106
1704324000000|2024-01-03 23:20:00|1963.9|1963.6|1964.9|1964.6|1965|1964.7|1963.9|1963.6|240
1704324300000|2024-01-03 23:25:00|1964.8|1964.5|1964.9|1964.6|1965|1964.7|1964.6|1964.3|89
1704324600000|2024-01-03 23:30:00|1965|1964.7|1964.1|1963.8|1965|1964.7|1964|1963.7|84
1704324900000|2024-01-03 23:35:00|1964|1963.7|1963.7|1963.4|1964|1963.7|1963|1962.7|184
1704325200000|2024-01-03 23:40:00|1963.6|1963.3|1963.6|1963.3|1963.9|1963.6|1963.4|1963.1|51
1704325500000|2024-01-03 23:45:00|1963.5|1963.2|1963.2|1962.9|1963.6|1963.3|1963|1962.7|103
1704325800000|2024-01-03 23:50:00|1963.3|1963|1964.1|1963.8|1964.1|1963.8|1963.3|1963|61
1704326100000|2024-01-03 23:55:00|1964|1963.7|1964.3|1964|1964.3|1964|1963.9|1963.6|39
1704326400000|2024-01-04 00:00:00|1964.1|1963.8|1962.7|1962.4|1964.1|1963.8|1962.2|1961.9|81
1704326700000|2024-01-04 00:05:00|1962.6|1962.3|1962.2|1961.9|1963.1|1962.8|1962.1|1961.8|129
1704327000000|2024-01-04 00:10:00|1962.1|1961.8|1962.1|1961.8|1962.2|1961.9|1961.3|1961|232
1704327300000|2024-01-04 00:15:00|1962|1961.7|1962.1|1961.8|1962.6|1962.3|1961.9|1961.6|98
1704327600000|2024-01-04 00:20:00|1962.2|1961.9|1963.9|1963.6|1964.1|1963.8|1962.2|1961.9|126
1704327900000|2024-01-04 00:25:00|1963.8|1963.5|1964.8|1964.5|1965|1964.7|1963.8|1963.5|145
1704328200000|2024-01-04 00:30:00|1965|1964.7|1964.4|1964.1|1965|1964.7|1964.1|1963.8|87
1704328500000|2024-01-04 00:35:00|1964.3|1964|1965.3|1965|1965.3|1965|1964.3|1964|113
1704328800000|2024-01-04 00:40:00|1965.4|1965.1|1965.6|1965.3|1965.7|1965.4|1965.2|1964.9|82
1704329100000|2024-01-04 00:45:00|1965.5|1965.2|1965.8|1965.5|1966.2|1965.9|1965.3|1965|157
1704329400000|2024-01-04 00:50:00|1965.7|1965.4|1966.2|1965.9|1966.5|1966.2|1965.7|1965.4|69
1704329700000|2024-01-04 00:55:00|1966.3|1966|1966.4|1966.1|1966.7|1966.4|1965.8|1965.5|240
1704330000000|2024-01-04 01:00:00|1966.3|1966|1966.2|1965.9|1966.4|1966.1|1965.9|1965.6|78
1704330300000|2024-01-04 01:05:00|1966.1|1965.8|1966.1|1965.8|1966.5|1966.2|1966|1965.7|62
1704330600000|2024-01-04 01:10:00|1966|1965.7|1965.8|1965.5|1966.3|1966|1965.4|1965.1|122
1704330900000|2024-01-04 01:15:00|1965.7|1965.4|1967|1966.7|1967.2|1966.9|1965.6|1965.3|206
1704331200000|2024-01-04 01:20:00|1966.9|1966.6|1966.9|1966.6|1967.3|1967|1966.8|1966.5|151
1704331500000|2024-01-04 01:25:00|1966.8|1966.5|1966.3|1966|1966.9|1966.6|1966.3|1966|68
1704331800000|2024-01-04 01:30:00|1966.4|1966.1|1965.9|1965.6|1966.6|1966.3|1965.7|1965.4|61
1704332100000|2024-01-04 01:35:00|1965.8|1965.5|1965.5|1965.2|1965.9|1965.6|1965|1964.7|57
1704332400000|2024-01-04 01:40:00|1965.4|1965.1|1965.4|1965.1|1965.7|1965.4|1965|1964.7|42
1704332700000|2024-01-04 01:45:00|1965.3|1965|1965.6|1965.3|1965.8|1965.5|1965.3|1965|21
1704333000000|2024-01-04 01:50:00|1965.5|1965.2|1967|1966.7|1967|1966.7|1964.9|1964.6|60
1704333300000|2024-01-04 01:55:00|1966.8|1966.5|1966.4|1966.1|1967.1|1966.8|1966.3|1966|64
1704333600000|2024-01-04 02:00:00|1966.5|1966.2|1966.3|1966|1966.8|1966.5|1966.1|1965.8|29
1704333900000|2024-01-04 02:05:00|1966.2|1965.9|1966.5|1966.2|1966.5|1966.2|1966|1965.7|73
1704334200000|2024-01-04 02:10:00|1966.6|1966.3|1966|1965.7|1966.6|1966.3|1965.8|1965.5|46
1704334500000|2024-01-04 02:15:00|1965.9|1965.6|1965.2|1964.9|1965.9|1965.6|1965.2|1964.9|33
1704334800000|2024-01-04 02:20:00|1965.3|1965|1964.1|1963.8|1965.3|1965|1963.8|1963.5|83
1704335100000|2024-01-04 02:25:00|1964|1963.7|1965.3|1965|1965.5|1965.2|1963.9|1963.6|58
1704335400000|2024-01-04 02:30:00|1965.2|1964.9|1965.1|1964.8|1965.4|1965.1|1964.8|1964.5|30
1704335700000|2024-01-04 02:35:00|1965|1964.7|1964.5|1964.2|1965|1964.7|1964.5|1964.2|57
1704336000000|2024-01-04 02:40:00|1964.6|1964.3|1963.7|1963.4|1964.6|1964.3|1963.7|1963.4|157
1704336300000|2024-01-04 02:45:00|1963.8|1963.5|1964.1|1963.8|1964.4|1964.1|1963.7|1963.4|46
1704336600000|2024-01-04 02:50:00|1964.3|1964|1965.5|1965.2|1965.5|1965.2|1964.1|1963.8|70
1704336900000|2024-01-04 02:55:00|1965.4|1965.1|1965.2|1964.9|1965.6|1965.3|1964.8|1964.5|85
1704337200000|2024-01-04 03:00:00|1965.1|1964.8|1965.2|1964.9|1965.4|1965.1|1965|1964.7|48
1704337500000|2024-01-04 03:05:00|1965.3|1965|1966.1|1965.8|1966.2|1965.9|1965.2|1964.9|64
1704337800000|2024-01-04 03:10:00|1966.2|1965.9|1965.8|1965.5|1966.2|1965.9|1965.4|1965.1|80
1704338100000|2024-01-04 03:15:00|1965.7|1965.4|1966.5|1966.2|1966.7|1966.4|1965.6|1965.3|92
1704338400000|2024-01-04 03:20:00|1966.4|1966.1|1966|1965.7|1966.4|1966.1|1965.9|1965.6|20
1704338700000|2024-01-04 03:25:00|1965.9|1965.6|1965.5|1965.2|1965.9|1965.6|1965.5|1965.2|48
1704339000000|2024-01-04 03:30:00|1965.6|1965.3|1965|1964.7|1965.6|1965.3|1964.7|1964.4|45
1704339300000|2024-01-04 03:35:00|1964.9|1964.6|1965.7|1965.4|1965.9|1965.6|1964.9|1964.6|54
1704339600000|2024-01-04 03:40:00|1965.6|1965.3|1964.9|1964.6|1965.6|1965.3|1964.9|1964.6|9
1704339900000|2024-01-04 03:45:00|1964.8|1964.5|1964.5|1964.2|1965.1|1964.8|1964.2|1963.9|66
1704340200000|2024-01-04 03:50:00|1964.4|1964.1|1964.4|1964.1|1964.6|1964.3|1964.3|1964|21
1704340500000|2024-01-04 03:55:00|1964.3|1964|1964.5|1964.2|1964.5|1964.2|1964.3|1964|11
1704340800000|2024-01-04 04:00:00|1964.4|1964.1|1965.6|1965.3|1965.6|1965.3|1964.4|1964.1|43
1704341100000|2024-01-04 04:05:00|1965.5|1965.2|1965.2|1964.9|1965.6|1965.3|1965.1|1964.8|19
1704341400000|2024-01-04 04:10:00|1965.3|1965|1965.2|1964.9|1965.4|1965.1|1965.1|1964.8|3
1704341700000|2024-01-04 04:15:00|1965.3|1965|1965.7|1965.4|1965.7|1965.4|1965.3|1965|18
1704342000000|2024-01-04 04:20:00|1965.6|1965.3|1965.7|1965.4|1965.8|1965.5|1965.5|1965.2|18
1704342300000|2024-01-04 04:25:00|1965.6|1965.3|1965.3|1965|1965.6|1965.3|1965.2|1964.9|30
1704342600000|2024-01-04 04:30:00|1965.2|1964.9|1965|1964.7|1965.3|1965|1964.9|1964.6|10
1704342900000|2024-01-04 04:35:00|1965.2|1964.9|1965.6|1965.3|1965.6|1965.3|1965.1|1964.8|14
1704343200000|2024-01-04 04:40:00|1965.5|1965.2|1964.9|1964.6|1965.6|1965.3|1964.9|1964.6|94
1704343500000|2024-01-04 04:45:00|1964.8|1964.5|1964.1|1963.8|1964.8|1964.5|1963.9|1963.6|70
1704343800000|2024-01-04 04:50:00|1964|1963.7|1964.5|1964.2|1964.5|1964.2|1964|1963.7|19
1704344100000|2024-01-04 04:55:00|1964.6|1964.3|1963.7|1963.4|1964.6|1964.3|1963.7|1963.4|28
1704344400000|2024-01-04 05:00:00|1963.6|1963.3|1963.2|1962.9|1963.9|1963.6|1963.1|1962.8|150
1704344700000|2024-01-04 05:05:00|1963.1|1962.8|1962.6|1962.3|1963.2|1962.9|1962.4|1962.1|126
1704345000000|2024-01-04 05:10:00|1962.7|1962.4|1963.1|1962.8|1963.1|1962.8|1962.3|1962|37
1704345300000|2024-01-04 05:15:00|1963.2|1962.9|1963.7|1963.4|1964.1|1963.8|1963.2|1962.9|34
1704345600000|2024-01-04 05:20:00|1963.6|1963.3|1963.8|1963.5|1963.9|1963.6|1963.5|1963.2|23
1704345900000|2024-01-04 05:25:00|1963.7|1963.4|1963.5|1963.2|1964.1|1963.8|1963.4|1963.1|29
1704346200000|2024-01-04 05:30:00|1963.6|1963.3|1963.5|1963.2|1963.6|1963.3|1963.4|1963.1|7
1704346500000|2024-01-04 05:35:00|1963.4|1963.1|1963|1962.7|1963.5|1963.2|1962.7|1962.4|26
1704346800000|2024-01-04 05:40:00|1962.9|1962.6|1962.9|1962.6|1963.1|1962.8|1962.6|1962.3|10
1704347100000|2024-01-04 05:45:00|1962.8|1962.5|1962.9|1962.6|1963|1962.7|1962.6|1962.3|13
1704347400000|2024-01-04 05:50:00|1963|1962.7|1963.4|1963.1|1963.4|1963.1|1963|1962.7|21
1704347700000|2024-01-04 05:55:00|1963.3|1963|1962.6|1962.3|1963.4|1963.1|1962.4|1962.1|52
1704348000000|2024-01-04 06:00:00|1962.7|1962.4|1962.7|1962.4|1963.1|1962.8|1962.6|1962.3|47
1704348300000|2024-01-04 06:05:00|1962.6|1962.3|1962.8|1962.5|1962.9|1962.6|1962.3|1962|28
1704348600000|2024-01-04 06:10:00|1962.7|1962.4|1962.6|1962.3|1962.9|1962.6|1962.5|1962.2|21
1704348900000|2024-01-04 06:15:00|1962.7|1962.4|1963.8|1963.5|1963.8|1963.5|1962.6|1962.3|30
1704349200000|2024-01-04 06:20:00|1963.7|1963.4|1964.4|1964.1|1964.4|1964.1|1963.7|1963.4|45
1704349500000|2024-01-04 06:25:00|1964.3|1964|1965.2|1964.9|1965.4|1965.1|1964.3|1964|37
1704349800000|2024-01-04 06:30:00|1965.3|1965|1965.2|1964.9|1966|1965.7|1964.8|1964.5|124
1704350100000|2024-01-04 06:35:00|1965.3|1965|1965.7|1965.4|1965.9|1965.6|1965.1|1964.8|33
1704350400000|2024-01-04 06:40:00|1965.6|1965.3|1965|1964.7|1965.7|1965.4|1964.8|1964.5|31
1704350700000|2024-01-04 06:45:00|1965.1|1964.8|1965|1964.7|1965.3|1965|1964.7|1964.4|39
1704351000000|2024-01-04 06:50:00|1965.1|1964.8|1966.2|1965.9|1966.3|1966|1964.9|1964.6|109
1704351300000|2024-01-04 06:55:00|1966.1|1965.8|1966.5|1966.2|1966.7|1966.4|1965.9|1965.6|82
1704351600000|2024-01-04 07:00:00|1966.6|1966.3|1967.5|1967.2|1967.7|1967.4|1966.5|1966.2|356
1704351900000|2024-01-04 07:05:00|1967.4|1967.1|1967.6|1967.3|1967.8|1967.5|1967.1|1966.8|101
1704352200000|2024-01-04 07:10:00|1967.5|1967.2|1968.1|1967.8|1968.4|1968.1|1967|1966.7|163
1704352500000|2024-01-04 07:15:00|1968|1967.7|1967.3|1967|1968|1967.7|1967.3|1967|45
1704352800000|2024-01-04 07:20:00|1967.2|1966.9|1967.7|1967.4|1967.7|1967.4|1967.1|1966.8|47
1704353100000|2024-01-04 07:25:00|1967.6|1967.3|1969|1968.7|1969|1968.7|1967.4|1967.1|225
1704353400000|2024-01-04 07:30:00|1968.9|1968.6|1968.7|1968.4|1968.9|1968.6|1968|1967.7|320
1704353700000|2024-01-04 07:35:00|1968.6|1968.3|1968.9|1968.6|1969.2|1968.9|1968.3|1968|116
1704354000000|2024-01-04 07:40:00|1968.8|1968.5|1969.5|1969.2|1969.8|1969.5|1968.5|1968.2|135
1704354300000|2024-01-04 07:45:00|1969.6|1969.3|1968.9|1968.6|1969.9|1969.6|1968.6|1968.3|163
1704354600000|2024-01-04 07:50:00|1968.8|1968.5|1968.4|1968.1|1969|1968.7|1968.2|1967.9|161
1704354900000|2024-01-04 07:55:00|1968.3|1968|1967.5|1967.2|1968.4|1968.1|1967.1|1966.8|108
1704355200000|2024-01-04 08:00:00|1967.7|1967.4|1970.4|1970.1|1970.8|1970.5|1967.6|1967.3|493
1704355500000|2024-01-04 08:05:00|1970.2|1969.9|1970|1969.7|1970.6|1970.3|1969.2|1968.9|429
1704355800000|2024-01-04 08:10:00|1970.1|1969.8|1969.6|1969.3|1970.7|1970.4|1969.2|1968.9|306
1704356100000|2024-01-04 08:15:00|1969.7|1969.4|1969.5|1969.2|1970.1|1969.8|1968.5|1968.2|169
1704356400000|2024-01-04 08:20:00|1969.4|1969.1|1970|1969.7|1970.6|1970.3|1969.1|1968.8|164
1704356700000|2024-01-04 08:25:00|1970.1|1969.8|1968.5|1968.2|1970.5|1970.2|1968.4|1968.1|129
1704357000000|2024-01-04 08:30:00|1968.6|1968.3|1968.4|1968.1|1968.7|1968.4|1967.7|1967.4|181
1704357300000|2024-01-04 08:35:00|1968.3|1968|1971.1|1970.8|1971.7|1971.4|1968.1|1967.8|370
1704357600000|2024-01-04 08:40:00|1971.2|1970.9|1970.2|1969.9|1971.3|1971|1969.7|1969.4|184
1704357900000|2024-01-04 08:45:00|1970.1|1969.8|1969.9|1969.6|1970.4|1970.1|1968.7|1968.4|123
1704358200000|2024-01-04 08:50:00|1969.5|1969.2|1969|1968.7|1970.3|1970|1968.8|1968.5|109
1704358500000|2024-01-04 08:55:00|1969.1|1968.8|1968|1967.7|1969.1|1968.8|1967.8|1967.5|166
1704358800000|2024-01-04 09:00:00|1968.1|1967.8|1967.9|1967.6|1969.5|1969.2|1967.8|1967.5|190
1704359100000|2024-01-04 09:05:00|1967.8|1967.5|1968.2|1967.9|1968.5|1968.2|1967.1|1966.8|183
1704359400000|2024-01-04 09:10:00|1968.3|1968|1967.8|1967.5|1968.5|1968.2|1967.4|1967.1|115
1704359700000|2024-01-04 09:15:00|1967.7|1967.4|1970.9|1970.6|1971.4|1971.1|1967.7|1967.4|194
1704360000000|2024-01-04 09:20:00|1970.8|1970.5|1970.2|1969.9|1971|1970.7|1969.7|1969.4|116
1704360300000|2024-01-04 09:25:00|1970.3|1970|1970.8|1970.5|1970.9|1970.6|1969.6|1969.3|70
1704360600000|2024-01-04 09:30:00|1970.7|1970.4|1970.4|1970.1|1971.3|1971|1970.2|1969.9|63
1704360900000|2024-01-04 09:35:00|1970.3|1970|1970.3|1970|1970.8|1970.5|1969.6|1969.3|52
1704361200000|2024-01-04 09:40:00|1970.4|1970.1|1970|1969.7|1970.6|1970.3|1969.7|1969.4|50
1704361500000|2024-01-04 09:45:00|1970.1|1969.8|1969.6|1969.3|1970.5|1970.2|1969|1968.7|43
1704361800000|2024-01-04 09:50:00|1969.5|1969.2|1970.1|1969.8|1970.6|1970.3|1969.4|1969.1|73
1704362100000|2024-01-04 09:55:00|1970.2|1969.9|1970.8|1970.5|1970.9|1970.6|1969.9|1969.6|61
1704362400000|2024-01-04 10:00:00|1970.9|1970.6|1968.9|1968.6|1970.9|1970.6|1968.7|1968.4|162
1704362700000|2024-01-04 10:05:00|1968.8|1968.5|1967.4|1967.1|1968.8|1968.5|1967|1966.7|109
1704363000000|2024-01-04 10:10:00|1967.6|1967.3|1968.8|1968.5|1969.5|1969.2|1967.5|1967.2|95
1704363300000|2024-01-04 10:15:00|1968.9|1968.6|1971.4|1971.1|1971.7|1971.4|1968.9|1968.6|308
1704363600000|2024-01-04 10:20:00|1971.5|1971.2|1971.9|1971.6|1972.8|1972.5|1971.3|1971|425
1704363900000|2024-01-04 10:25:00|1972|1971.7|1970.6|1970.3|1972.3|1972|1970.5|1970.2|290
1704364200000|2024-01-04 10:30:00|1970.5|1970.2|1970.1|1969.8|1970.6|1970.3|1969.5|1969.2|166
1704364500000|2024-01-04 10:35:00|1970|1969.7|1970.7|1970.4|1971.2|1970.9|1969.7|1969.4|95
1704364800000|2024-01-04 10:40:00|1970.8|1970.5|1970.4|1970.1|1971.2|1970.9|1970.3|1970|111
1704365100000|2024-01-04 10:45:00|1970.5|1970.2|1970|1969.7|1970.7|1970.4|1969.2|1968.9|188
1704365400000|2024-01-04 10:50:00|1969.9|1969.6|1970|1969.7|1970|1969.7|1969.2|1968.9|124
1704365700000|2024-01-04 10:55:00|1969.9|1969.6|1970.6|1970.3|1970.8|1970.5|1969.7|1969.4|103
1704366000000|2024-01-04 11:00:00|1970.5|1970.2|1970.6|1970.3|1971.2|1970.9|1970.1|1969.8|113
1704366300000|2024-01-04 11:05:00|1970.7|1970.4|1971.3|1971|1971.5|1971.2|1970.6|1970.3|63
1704366600000|2024-01-04 11:10:00|1971.2|1970.9|1970.8|1970.5|1971.4|1971.1|1970.3|1970|60
1704366900000|2024-01-04 11:15:00|1970.9|1970.6|1971.5|1971.2|1972|1971.7|1970.8|1970.5|77
1704367200000|2024-01-04 11:20:00|1971.6|1971.3|1972.2|1971.9|1972.6|1972.3|1971.4|1971.1|233
1704367500000|2024-01-04 11:25:00|1972.1|1971.8|1972|1971.7|1972.6|1972.3|1971.9|1971.6|99
1704367800000|2024-01-04 11:30:00|1971.9|1971.6|1970.6|1970.3|1972|1971.7|1970.6|1970.3|124
1704368100000|2024-01-04 11:35:00|1970.5|1970.2|1968.2|1967.9|1970.7|1970.4|1967.5|1967.2|230
1704368400000|2024-01-04 11:40:00|1968.3|1968|1967|1966.7|1968.3|1968|1965.7|1965.4|551
1704368700000|2024-01-04 11:45:00|1967.1|1966.8|1967.7|1967.4|1968.4|1968.1|1966.5|1966.2|193
1704369000000|2024-01-04 11:50:00|1967.8|1967.5|1966.2|1965.9|1967.8|1967.5|1966.1|1965.8|194
1704369300000|2024-01-04 11:55:00|1966.3|1966|1963.9|1963.6|1966.5|1966.2|1963.7|1963.4|526
1704369600000|2024-01-04 12:00:00|1964|1963.7|1961.6|1961.3|1964.1|1963.8|1960.7|1960.4|703
1704369900000|2024-01-04 12:05:00|1961.5|1961.2|1962.9|1962.6|1962.9|1962.6|1960.5|1960.2|512
1704370200000|2024-01-04 12:10:00|1963|1962.7|1964.8|1964.5|1965.5|1965.2|1962.9|1962.6|260
1704370500000|2024-01-04 12:15:00|1964.9|1964.6|1963.4|1963.1|1965.1|1964.8|1963|1962.7|258
1704370800000|2024-01-04 12:20:00|1963.3|1963|1965|1964.7|1965.4|1965.1|1962.9|1962.6|513
1704371100000|2024-01-04 12:25:00|1964.8|1964.5|1968.1|1967.8|1968.5|1968.2|1964.7|1964.4|406
1704371400000|2024-01-04 12:30:00|1968.2|1967.9|1970.4|1970.1|1970.4|1970.1|1967.5|1967.2|434
1704371700000|2024-01-04 12:35:00|1970.3|1970|1968.4|1968.1|1970.5|1970.2|1968.3|1968|144
1704372000000|2024-01-04 12:40:00|1968.5|1968.2|1970.9|1970.6|1971.3|1971|1968|1967.7|431
1704372300000|2024-01-04 12:45:00|1971|1970.7|1969.8|1969.5|1971.4|1971.1|1969.7|1969.4|362
1704372600000|2024-01-04 12:50:00|1969.9|1969.6|1969|1968.7|1970.4|1970.1|1968.6|1968.3|93
1704372900000|2024-01-04 12:55:00|1968.9|1968.6|1968.3|1968|1969.3|1969|1967.4|1967.1|330
1704373200000|2024-01-04 13:00:00|1968.1|1967.8|1966.8|1966.5|1968.3|1968|1966.2|1965.9|388
1704373500000|2024-01-04 13:05:00|1966.7|1966.4|1965.9|1965.6|1967.2|1966.9|1964.8|1964.5|592
1704373800000|2024-01-04 13:10:00|1965.8|1965.5|1965.5|1965.2|1966.6|1966.3|1965.1|1964.8|463
1704374100000|2024-01-04 13:15:00|1963.9|1963.6|1961.4|1961.1|1967.1|1966.8|1961|1960.7|2178
1704374400000|2024-01-04 13:20:00|1961.8|1961.5|1963.6|1963.3|1963.6|1963.3|1960.8|1960.5|839
1704374700000|2024-01-04 13:25:00|1963.5|1963.2|1965.2|1964.9|1965.3|1965|1962.8|1962.5|418
1704375000000|2024-01-04 13:30:00|1963.3|1963|1957.6|1957.3|1964.9|1964.6|1956.7|1956.4|3711
1704375300000|2024-01-04 13:35:00|1957.7|1957.4|1954.5|1954.2|1958.2|1957.9|1954.1|1953.8|1746
1704375600000|2024-01-04 13:40:00|1954.4|1954.1|1953.5|1953.2|1955|1954.7|1951.1|1950.8|2008
1704375900000|2024-01-04 13:45:00|1953.3|1953|1958|1957.7|1958.3|1958|1953|1952.7|1008
1704376200000|2024-01-04 13:50:00|1957.8|1957.5|1956.1|1955.8|1957.8|1957.5|1955|1954.7|771
1704376500000|2024-01-04 13:55:00|1956|1955.7|1950.5|1950.2|1957.3|1957|1949.8|1949.5|1833
1704376800000|2024-01-04 14:00:00|1950.4|1950.1|1948.8|1948.5|1952.4|1952.1|1948.4|1948.1|1705
1704377100000|2024-01-04 14:05:00|1949.1|1948.8|1950.3|1950|1950.5|1950.2|1947.6|1947.3|1081
1704377400000|2024-01-04 14:10:00|1950.2|1949.9|1953.7|1953.4|1954.1|1953.8|1950.2|1949.9|1103
1704377700000|2024-01-04 14:15:00|1953.8|1953.5|1953.4|1953.1|1954.4|1954.1|1951.9|1951.6|812
1704378000000|2024-01-04 14:20:00|1953.5|1953.2|1953|1952.7|1954.4|1954.1|1951.9|1951.6|629
1704378300000|2024-01-04 14:25:00|1953.1|1952.8|1957.7|1957.4|1959|1958.7|1949.6|1949.3|2105
1704378600000|2024-01-04 14:30:00|1957.2|1956.9|1960.8|1960.5|1970.2|1969.9|1957.1|1956.8|13075
1704378900000|2024-01-04 14:35:00|1960.9|1960.6|1961.3|1961|1964.1|1963.8|1956.7|1956.4|6184
1704379200000|2024-01-04 14:40:00|1961|1960.7|1962.9|1962.6|1964.8|1964.5|1956.3|1956|5319
1704379500000|2024-01-04 14:45:00|1962.7|1962.4|1956.4|1956.1|1963.8|1963.5|1956.1|1955.8|3925
1704379800000|2024-01-04 14:50:00|1956.3|1956|1962.2|1961.9|1963.3|1963|1956.1|1955.8|3153
1704380100000|2024-01-04 14:55:00|1962.4|1962.1|1959.9|1959.6|1964.9|1964.6|1959.5|1959.2|2193
1704380400000|2024-01-04 15:00:00|1959.3|1959|1966.9|1966.6|1967|1966.7|1958.3|1958|4726
1704380700000|2024-01-04 15:05:00|1967.3|1967|1966.8|1966.5|1967.3|1967|1962.4|1962.1|2986
1704381000000|2024-01-04 15:10:00|1966.7|1966.4|1964.6|1964.3|1967|1966.7|1963|1962.7|6316
1704381300000|2024-01-04 15:15:00|1964.5|1964.2|1964.9|1964.6|1965.7|1965.4|1961|1960.7|2730
1704381600000|2024-01-04 15:20:00|1964.8|1964.5|1962.5|1962.2|1965.6|1965.3|1961.2|1960.9|1849
1704381900000|2024-01-04 15:25:00|1962.8|1962.5|1961.7|1961.4|1963.5|1963.2|1959.4|1959.1|1647
1704382200000|2024-01-04 15:30:00|1961.6|1961.3|1965.4|1965.1|1966.5|1966.2|1961.2|1960.9|1939
1704382500000|2024-01-04 15:35:00|1965.6|1965.3|1965.3|1965|1968.3|1968|1964.5|1964.2|2660
1704382800000|2024-01-04 15:40:00|1965.5|1965.2|1968|1967.7|1968.2|1967.9|1964.2|1963.9|1686
1704383100000|2024-01-04 15:45:00|1967.8|1967.5|1966.8|1966.5|1968.5|1968.2|1965.7|1965.4|1305
1704383400000|2024-01-04 15:50:00|1966.9|1966.6|1966.1|1965.8|1967.3|1967|1962.8|1962.5|1430
1704383700000|2024-01-04 15:55:00|1966|1965.7|1963|1962.7|1966.1|1965.8|1962.6|1962.3|2809
1704384000000|2024-01-04 16:00:00|1963.1|1962.8|1963.5|1963.2|1965.4|1965.1|1962.4|1962.1|1124
1704384300000|2024-01-04 16:05:00|1963.4|1963.1|1961.8|1961.5|1964.6|1964.3|1960.8|1960.5|1397
1704384600000|2024-01-04 16:10:00|1961.7|1961.4|1967.5|1967.2|1967.9|1967.6|1961.5|1961.2|2050
1704384900000|2024-01-04 16:15:00|1967.6|1967.3|1967.1|1966.8|1969.5|1969.2|1966.7|1966.4|2085
1704385200000|2024-01-04 16:20:00|1967|1966.7|1968.8|1968.5|1969.4|1969.1|1967|1966.7|1164
1704385500000|2024-01-04 16:25:00|1968.7|1968.4|1967.9|1967.6|1970.5|1970.2|1967.2|1966.9|2340
1704385800000|2024-01-04 16:30:00|1968|1967.7|1965.8|1965.5|1968.6|1968.3|1964.7|1964.4|4794
1704386100000|2024-01-04 16:35:00|1965.7|1965.4|1967.4|1967.1|1970.8|1970.5|1965.6|1965.3|4165
1704386400000|2024-01-04 16:40:00|1967.2|1966.9|1966.3|1966|1968.3|1968|1965.1|1964.8|1215
1704386700000|2024-01-04 16:45:00|1966.5|1966.2|1962.7|1962.4|1966.8|1966.5|1962.5|1962.2|3005
1704387000000|2024-01-04 16:50:00|1962.8|1962.5|1961.1|1960.8|1962.9|1962.6|1959.6|1959.3|2428
1704387300000|2024-01-04 16:55:00|1961|1960.7|1962.5|1962.2|1962.9|1962.6|1960|1959.7|943
1704387600000|2024-01-04 17:00:00|1962.4|1962.1|1960.1|1959.8|1962.5|1962.2|1958.2|1957.9|1858
1704387900000|2024-01-04 17:05:00|1960|1959.7|1959.4|1959.1|1960.9|1960.6|1957.9|1957.6|958
1704388200000|2024-01-04 17:10:00|1959.3|1959|1960.7|1960.4|1962.5|1962.2|1959.2|1958.9|789
1704388500000|2024-01-04 17:15:00|1960.8|1960.5|1961.1|1960.8|1961.4|1961.1|1959|1958.7|714
1704388800000|2024-01-04 17:20:00|1961|1960.7|1961.7|1961.4|1962.5|1962.2|1960.8|1960.5|559
1704389100000|2024-01-04 17:25:00|1961.9|1961.6|1962.6|1962.3|1964.2|1963.9|1961.4|1961.1|946
1704389400000|2024-01-04 17:30:00|1962.5|1962.2|1960.2|1959.9|1962.5|1962.2|1959.6|1959.3|960
1704389700000|2024-01-04 17:35:00|1960.1|1959.8|1961.6|1961.3|1962.1|1961.8|1959.1|1958.8|713
1704390000000|2024-01-04 17:40:00|1961.5|1961.2|1958.6|1958.3|1961.5|1961.2|1958.3|1958|732
1704390300000|2024-01-04 17:45:00|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1955.8|1955.5|1704
1704390600000|2024-01-04 17:50:00|1958.6|1958.3|1959.8|1959.5|1960.2|1959.9|1957.4|1957.1|691
1704390900000|2024-01-04 17:55:00|1959.7|1959.4|1959.2|1958.9|1959.7|1959.4|1957.9|1957.6|468
1704391200000|2024-01-04 18:00:00|1959.1|1958.8|1959.6|1959.3|1959.8|1959.5|1958.2|1957.9|661
1704391500000|2024-01-04 18:05:00|1959.5|1959.2|1960.7|1960.4|1961.3|1961|1959.2|1958.9|1252
1704391800000|2024-01-04 18:10:00|1960.8|1960.5|1961.7|1961.4|1962.1|1961.8|1958.8|1958.5|932
1704392100000|2024-01-04 18:15:00|1961.3|1961|1960.8|1960.5|1961.9|1961.6|1959.9|1959.6|550
1704392400000|2024-01-04 18:20:00|1960.6|1960.3|1961.8|1961.5|1962.8|1962.5|1960.4|1960.1|448
1704392700000|2024-01-04 18:25:00|1961.7|1961.4|1961.7|1961.4|1962.6|1962.3|1961.3|1961|459
1704393000000|2024-01-04 18:30:00|1961.8|1961.5|1963|1962.7|1963.9|1963.6|1961.8|1961.5|876
1704393300000|2024-01-04 18:35:00|1962.9|1962.6|1963.2|1962.9|1963.8|1963.5|1961.3|1961|644
1704393600000|2024-01-04 18:40:00|1963.1|1962.8|1965|1964.7|1965.3|1965|1962.5|1962.2|630
1704393900000|2024-01-04 18:45:00|1964.9|1964.6|1965.1|1964.8|1965.4|1965.1|1964.1|1963.8|885
1704394200000|2024-01-04 18:50:00|1965.2|1964.9|1963.8|1963.5|1965.9|1965.6|1963.7|1963.4|936
1704394500000|2024-01-04 18:55:00|1963.7|1963.4|1963.2|1962.9|1964.2|1963.9|1962.4|1962.1|713
1704394800000|2024-01-04 19:00:00|1963.1|1962.8|1962.5|1962.2|1965|1964.7|1961.7|1961.4|871
1704395100000|2024-01-04 19:05:00|1962.3|1962|1962.8|1962.5|1964.1|1963.8|1961.8|1961.5|614
1704395400000|2024-01-04 19:10:00|1962.7|1962.4|1963.2|1962.9|1963.7|1963.4|1961.3|1961|889
1704395700000|2024-01-04 19:15:00|1963.1|1962.8|1961.9|1961.6|1964.1|1963.8|1961.9|1961.6|688
1704396000000|2024-01-04 19:20:00|1962|1961.7|1960.9|1960.6|1963.2|1962.9|1960.3|1960|960
1704396300000|2024-01-04 19:25:00|1960.8|1960.5|1960.7|1960.4|1962|1961.7|1960.1|1959.8|931
1704396600000|2024-01-04 19:30:00|1960.6|1960.3|1960.9|1960.6|1961.5|1961.2|1959.5|1959.2|1255
1704396900000|2024-01-04 19:35:00|1960.8|1960.5|1960.3|1960|1961.4|1961.1|1959.7|1959.4|647
1704397200000|2024-01-04 19:40:00|1960.2|1959.9|1957.6|1957.3|1960.3|1960|1957.2|1956.9|1382
1704397500000|2024-01-04 19:45:00|1957.5|1957.2|1959.4|1959.1|1959.6|1959.3|1956.2|1955.9|1209
1704397800000|2024-01-04 19:50:00|1959.3|1959|1961.5|1961.2|1962.3|1962|1959.3|1959|1249
1704398100000|2024-01-04 19:55:00|1961.3|1961|1960.1|1959.8|1962.6|1962.3|1959.1|1958.8|1231
1704398400000|2024-01-04 20:00:00|1960|1959.7|1960.3|1960|1961.1|1960.8|1959|1958.7|1157
1704398700000|2024-01-04 20:05:00|1960.4|1960.1|1963.8|1963.5|1964|1963.7|1960.2|1959.9|1225
1704399000000|2024-01-04 20:10:00|1963.7|1963.4|1962.3|1962|1964.1|1963.8|1962.1|1961.8|681
1704399300000|2024-01-04 20:15:00|1962.1|1961.8|1961.3|1961|1962.6|1962.3|1959.4|1959.1|1263
1704399600000|2024-01-04 20:20:00|1961.4|1961.1|1960.1|1959.8|1961.5|1961.2|1958.6|1958.3|1028
1704399900000|2024-01-04 20:25:00|1960|1959.7|1960.2|1959.9|1960.5|1960.2|1958.8|1958.5|1082
1704400200000|2024-01-04 20:30:00|1960.1|1959.8|1960.8|1960.5|1962.1|1961.8|1959.2|1958.9|1327
1704400500000|2024-01-04 20:35:00|1961|1960.7|1960.4|1960.1|1961.6|1961.3|1959.8|1959.5|817
1704400800000|2024-01-04 20:40:00|1960.5|1960.2|1960.3|1960|1960.8|1960.5|1959.3|1959|962
1704401100000|2024-01-04 20:45:00|1960.2|1959.9|1957.2|1956.9|1960.9|1960.6|1957|1956.7|2133
1704401400000|2024-01-04 20:50:00|1956.9|1956.6|1954.5|1954.2|1957.6|1957.3|1953.8|1953.5|4806
1704401700000|2024-01-04 20:55:00|1954.7|1954.4|1955.6|1955.3|1958.1|1957.8|1954|1953.7|14810
1704402000000|2024-01-04 21:00:00|1955.5|1955.2|1958.1|1957.8|1958.1|1957.8|1955.4|1955.1|4527
1704402300000|2024-01-04 21:05:00|1958|1957.7|1957.5|1957.2|1958.6|1958.3|1957.5|1957.2|1261
1704402600000|2024-01-04 21:10:00|1957.6|1957.3|1956.9|1956.6|1958.4|1958.1|1956.8|1956.5|718
1704402900000|2024-01-04 21:15:00|1956.8|1956.5|1957.2|1956.9|1957.7|1957.4|1956.3|1956|315
1704403200000|2024-01-04 21:20:00|1957.3|1957|1958.5|1958.2|1958.6|1958.3|1957.2|1956.9|206
1704403500000|2024-01-04 21:25:00|1958.4|1958.1|1958.5|1958.2|1958.7|1958.4|1958.2|1957.9|132
1704403800000|2024-01-04 21:30:00|1958.6|1958.3|1958.9|1958.6|1959.1|1958.8|1958.4|1958.1|169
1704404100000|2024-01-04 21:35:00|1959|1958.7|1959.1|1958.8|1959.5|1959.2|1958.6|1958.3|310
1704404400000|2024-01-04 21:40:00|1959.2|1958.9|1959|1958.7|1959.2|1958.9|1958.6|1958.3|101
1704404700000|2024-01-04 21:45:00|1959.1|1958.8|1959.4|1959.1|1959.5|1959.2|1958.8|1958.5|182
1704405000000|2024-01-04 21:50:00|1959.3|1959|1958.7|1958.4|1959.4|1959.1|1958.4|1958.1|116
1704405300000|2024-01-04 21:55:00|1958.6|1958.3|1959|1958.2|1959|1958.6|1958.5|1958.2|102
1704405600000|2024-01-04 22:00:00|1958.9|1958.1|1959|1958.2|1959.1|1958.3|1958.9|1958.1|0
1704405900000|2024-01-04 22:05:00|1959.1|1958.3|1959.1|1958.3|1959.1|1958.3|1959|1958.2|0
1704406200000|2024-01-04 22:10:00|1959|1958.2|1959.1|1958.3|1959.4|1958.6|1959|1958.2|0
1704406500000|2024-01-04 22:15:00|1959.2|1958.4|1959.3|1958.5|1959.3|1958.5|1959.2|1958.4|0
1704406800000|2024-01-04 22:20:00|1959.4|1958.6|1959.4|1958.6|1959.5|1958.7|1959.4|1958.6|0
1704407100000|2024-01-04 22:25:00|1959.5|1958.7|1959.4|1958.6|1959.5|1958.7|1959.4|1958.6|0
1704407700000|2024-01-04 22:35:00|1959.5|1958.7|1959.4|1958.6|1959.5|1958.7|1959.4|1958.6|0
1704408000000|2024-01-04 22:40:00|1959.5|1958.7|1959.5|1958.7|1959.5|1958.7|1959.4|1958.6|0
1704408300000|2024-01-04 22:45:00|1959.4|1958.6|1959.4|1958.6|1959.5|1958.7|1959.4|1958.6|0
1704408600000|2024-01-04 22:50:00|1959.5|1958.7|1959.4|1958.6|1959.5|1958.7|1959.4|1958.6|0
1704408900000|2024-01-04 22:55:00|1959.5|1958.7|1959.6|1958.8|1959.7|1958.9|1959.5|1958.7|0
1704409200000|2024-01-04 23:00:00|1959.7|1959.4|1961.1|1960.8|1961.7|1961.4|1959.7|1959.4|161
1704409500000|2024-01-04 23:05:00|1961|1960.7|1961|1960.7|1961.5|1961.2|1960.9|1960.6|118
1704409800000|2024-01-04 23:10:00|1961.1|1960.8|1961|1960.7|1961.1|1960.8|1960.8|1960.5|33
1704410100000|2024-01-04 23:15:00|1961.1|1960.8|1960.8|1960.5|1961.5|1961.2|1960.8|1960.5|44
1704410400000|2024-01-04 23:20:00|1960.6|1960.3|1960.3|1960|1961.5|1961.2|1960.1|1959.8|214
1704410700000|2024-01-04 23:25:00|1960.2|1959.9|1959.9|1959.6|1960.5|1960.2|1959.4|1959.1|91
1704411000000|2024-01-04 23:30:00|1960|1959.7|1959.9|1959.6|1960.1|1959.8|1959.2|1958.9|139
1704411300000|2024-01-04 23:35:00|1959.8|1959.5|1959.9|1959.6|1960.1|1959.8|1959.8|1959.5|34
1704411600000|2024-01-04 23:40:00|1960|1959.7|1959.3|1959|1960|1959.7|1959.2|1958.9|62
1704411900000|2024-01-04 23:45:00|1959.4|1959.1|1959.5|1959.2|1959.8|1959.5|1959.3|1959|44
1704412200000|2024-01-04 23:50:00|1959.4|1959.1|1959|1958.7|1959.4|1959.1|1958.8|1958.5|99
1704412500000|2024-01-04 23:55:00|1958.9|1958.6|1958.2|1957.9|1959.1|1958.8|1958.2|1957.9|79
1704412800000|2024-01-05 00:00:00|1958.3|1958|1957.8|1957.5|1958.4|1958.1|1957.4|1957.1|101
1704413100000|2024-01-05 00:05:00|1957.9|1957.6|1958|1957.7|1958.3|1958|1957.8|1957.5|174
1704413400000|2024-01-05 00:10:00|1957.9|1957.6|1958.5|1958.2|1958.7|1958.4|1957.8|1957.5|70
1704413700000|2024-01-05 00:15:00|1958.6|1958.3|1959.5|1959.2|1959.6|1959.3|1958.5|1958.2|67
1704414000000|2024-01-05 00:20:00|1959.4|1959.1|1959.4|1959.1|1959.8|1959.5|1959.4|1959.1|16
1704414300000|2024-01-05 00:25:00|1959.5|1959.2|1959|1958.7|1959.5|1959.2|1958.6|1958.3|30
1704414600000|2024-01-05 00:30:00|1958.9|1958.6|1959.7|1959.4|1959.8|1959.5|1958.9|1958.6|59
1704414900000|2024-01-05 00:35:00|1959.6|1959.3|1959.6|1959.3|1959.8|1959.5|1959.4|1959.1|13
1704415200000|2024-01-05 00:40:00|1959.5|1959.2|1959.7|1959.4|1959.7|1959.4|1959.5|1959.2|29
1704415500000|2024-01-05 00:45:00|1959.8|1959.5|1959.7|1959.4|1959.9|1959.6|1959.5|1959.2|36
1704415800000|2024-01-05 00:50:00|1959.8|1959.5|1959.8|1959.5|1959.9|1959.6|1959.5|1959.2|40
1704416100000|2024-01-05 00:55:00|1959.7|1959.4|1959|1958.7|1959.8|1959.5|1958.8|1958.5|34
1704416400000|2024-01-05 01:00:00|1959.2|1958.9|1959.5|1959.2|1959.9|1959.6|1959.1|1958.8|92
1704416700000|2024-01-05 01:05:00|1959.6|1959.3|1959.9|1959.6|1960|1959.7|1959.4|1959.1|42
1704417000000|2024-01-05 01:10:00|1959.8|1959.5|1960.9|1960.6|1960.9|1960.6|1959.3|1959|156
1704417300000|2024-01-05 01:15:00|1960.8|1960.5|1960.1|1959.8|1960.9|1960.6|1959.9|1959.6|58
1704417600000|2024-01-05 01:20:00|1960|1959.7|1958.7|1958.4|1960.1|1959.8|1958.4|1958.1|73
1704417900000|2024-01-05 01:25:00|1958.8|1958.5|1958.9|1958.6|1959|1958.7|1958.5|1958.2|29
1704418200000|2024-01-05 01:30:00|1958.8|1958.5|1958.8|1958.5|1958.9|1958.6|1957.9|1957.6|35
1704418500000|2024-01-05 01:35:00|1958.9|1958.6|1959.9|1959.6|1959.9|1959.6|1958.7|1958.4|12
1704418800000|2024-01-05 01:40:00|1959.8|1959.5|1959.9|1959.6|1960|1959.7|1959.4|1959.1|25
1704419100000|2024-01-05 01:45:00|1960|1959.7|1960.1|1959.8|1960.6|1960.3|1960|1959.7|61
1704419400000|2024-01-05 01:50:00|1960.2|1959.9|1959.4|1959.1|1960.2|1959.9|1959.2|1958.9|82
1704419700000|2024-01-05 01:55:00|1959.3|1959|1959.6|1959.3|1959.7|1959.4|1959.3|1959|14
1704420000000|2024-01-05 02:00:00|1959.5|1959.2|1959.4|1959.1|1959.6|1959.3|1958.6|1958.3|52
1704420300000|2024-01-05 02:05:00|1959.5|1959.2|1959.4|1959.1|1959.6|1959.3|1959.3|1959|16
1704420600000|2024-01-05 02:10:00|1959.3|1959|1958.8|1958.5|1959.4|1959.1|1958.8|1958.5|44
1704420900000|2024-01-05 02:15:00|1958.7|1958.4|1958.7|1958.4|1958.8|1958.5|1958.6|1958.3|30
1704421200000|2024-01-05 02:20:00|1958.6|1958.3|1959|1958.7|1959.1|1958.8|1958.4|1958.1|29
1704421500000|2024-01-05 02:25:00|1959.1|1958.8|1959|1958.7|1959.8|1959.5|1958.7|1958.4|89
1704421800000|2024-01-05 02:30:00|1958.9|1958.6|1959.3|1959|1959.7|1959.4|1958.7|1958.4|90
1704422100000|2024-01-05 02:35:00|1959.2|1958.9|1959.3|1959|1959.4|1959.1|1958.9|1958.6|97
1704422400000|2024-01-05 02:40:00|1959.2|1958.9|1958.3|1958|1959.2|1958.9|1958.3|1958|57
1704422700000|2024-01-05 02:45:00|1958.4|1958.1|1958.3|1958|1958.6|1958.3|1958.3|1958|19
1704423000000|2024-01-05 02:50:00|1958.2|1957.9|1958.7|1958.4|1958.7|1958.4|1958.1|1957.8|31
1704423300000|2024-01-05 02:55:00|1958.8|1958.5|1958.5|1958.2|1958.9|1958.6|1958.3|1958|32
1704423600000|2024-01-05 03:00:00|1958.6|1958.3|1959|1958.7|1959.1|1958.8|1958.6|1958.3|27
1704423900000|2024-01-05 03:05:00|1959.1|1958.8|1959|1958.7|1959.1|1958.8|1958.9|1958.6|9
1704424200000|2024-01-05 03:10:00|1958.9|1958.6|1958.7|1958.4|1958.9|1958.6|1958.5|1958.2|15
1704424500000|2024-01-05 03:15:00|1958.6|1958.3|1958.8|1958.5|1958.9|1958.6|1958.5|1958.2|12
1704424800000|2024-01-05 03:20:00|1958.7|1958.4|1959|1958.7|1959.1|1958.8|1958.7|1958.4|17
1704425100000|2024-01-05 03:25:00|1958.9|1958.6|1959|1958.7|1959.2|1958.9|1958.7|1958.4|20
1704425400000|2024-01-05 03:30:00|1959.1|1958.8|1958.9|1958.6|1959.1|1958.8|1958.8|1958.5|7
1704425700000|2024-01-05 03:35:00|1959|1958.7|1958.8|1958.5|1959|1958.7|1958.5|1958.2|23
1704426000000|2024-01-05 03:40:00|1958.7|1958.4|1958.1|1957.8|1958.8|1958.5|1958|1957.7|13
1704426300000|2024-01-05 03:45:00|1958.2|1957.9|1958.4|1958.1|1958.6|1958.3|1958.1|1957.8|18
1704426600000|2024-01-05 03:50:00|1958.3|1958|1957.7|1957.4|1958.4|1958.1|1957.6|1957.3|71
1704426900000|2024-01-05 03:55:00|1957.8|1957.5|1957.6|1957.3|1957.9|1957.6|1957.4|1957.1|32
1704427200000|2024-01-05 04:00:00|1957.7|1957.4|1958.1|1957.8|1958.3|1958|1957.7|1957.4|26
1704427500000|2024-01-05 04:05:00|1958|1957.7|1958.2|1957.9|1958.4|1958.1|1958|1957.7|30
1704427800000|2024-01-05 04:10:00|1958.4|1958.1|1959|1958.7|1959|1958.7|1958.2|1957.9|68
1704428100000|2024-01-05 04:15:00|1958.9|1958.6|1959.6|1959.3|1959.6|1959.3|1958.9|1958.6|31
1704428400000|2024-01-05 04:20:00|1959.5|1959.2|1959.6|1959.3|1959.8|1959.5|1959.5|1959.2|35
1704428700000|2024-01-05 04:25:00|1959.7|1959.4|1960.4|1960.1|1960.4|1960.1|1959.6|1959.3|27
1704429000000|2024-01-05 04:30:00|1960.3|1960|1960.5|1960.2|1960.6|1960.3|1960.3|1960|38
1704429300000|2024-01-05 04:35:00|1960.4|1960.1|1960.5|1960.2|1960.8|1960.5|1960.4|1960.1|51
1704429600000|2024-01-05 04:40:00|1960.6|1960.3|1960|1959.7|1960.9|1960.6|1959.9|1959.6|70
1704429900000|2024-01-05 04:45:00|1959.9|1959.6|1960|1959.7|1960.1|1959.8|1959.6|1959.3|46
1704430200000|2024-01-05 04:50:00|1959.9|1959.6|1958.8|1958.5|1960|1959.7|1958.8|1958.5|77
1704430500000|2024-01-05 04:55:00|1958.9|1958.6|1959|1958.7|1959.3|1959|1958.9|1958.6|26
1704430800000|2024-01-05 05:00:00|1958.9|1958.6|1959.2|1958.9|1959.5|1959.2|1958.9|1958.6|50
1704431100000|2024-01-05 05:05:00|1959.1|1958.8|1958.7|1958.4|1959.1|1958.8|1958.4|1958.1|27
1704431400000|2024-01-05 05:10:00|1958.8|1958.5|1958.7|1958.4|1958.8|1958.5|1958.4|1958.1|8
1704431700000|2024-01-05 05:15:00|1958.6|1958.3|1958.4|1958.1|1958.8|1958.5|1958.2|1957.9|14
1704432000000|2024-01-05 05:20:00|1958.3|1958|1957.3|1957|1958.4|1958.1|1957.3|1957|50
1704432300000|2024-01-05 05:25:00|1957.4|1957.1|1957.8|1957.5|1957.9|1957.6|1957.3|1957|39
1704432600000|2024-01-05 05:30:00|1957.9|1957.6|1958.3|1958|1958.4|1958.1|1957.8|1957.5|33
1704432900000|2024-01-05 05:35:00|1958.2|1957.9|1958.5|1958.2|1958.5|1958.2|1958.1|1957.8|33
1704433200000|2024-01-05 05:40:00|1958.4|1958.1|1958.8|1958.5|1958.9|1958.6|1958.2|1957.9|53
1704433500000|2024-01-05 05:45:00|1958.7|1958.4|1958.4|1958.1|1958.8|1958.5|1958.1|1957.8|23
1704433800000|2024-01-05 05:50:00|1958.3|1958|1958.3|1958|1958.4|1958.1|1958.1|1957.8|11
1704434100000|2024-01-05 05:55:00|1958.4|1958.1|1958.3|1958|1958.6|1958.3|1958.3|1958|26
1704434400000|2024-01-05 06:00:00|1958.2|1957.9|1958.9|1958.6|1959.3|1959|1958.2|1957.9|44
1704434700000|2024-01-05 06:05:00|1959|1958.7|1957.8|1957.5|1959|1958.7|1957.4|1957.1|45
1704435000000|2024-01-05 06:10:00|1957.9|1957.6|1957.8|1957.5|1958|1957.7|1957.6|1957.3|23
1704435300000|2024-01-05 06:15:00|1957.9|1957.6|1956.5|1956.2|1957.9|1957.6|1956.4|1956.1|86
1704435600000|2024-01-05 06:20:00|1956.6|1956.3|1956.5|1956.2|1957|1956.7|1956.5|1956.2|49
1704435900000|2024-01-05 06:25:00|1956.6|1956.3|1955.9|1955.6|1956.9|1956.6|1955.8|1955.5|79
1704436200000|2024-01-05 06:30:00|1955.5|1955.2|1954.3|1954|1955.7|1955.4|1953.9|1953.6|214
1704436500000|2024-01-05 06:35:00|1954.4|1954.1|1953|1952.7|1954.4|1954.1|1952.9|1952.6|183
1704436800000|2024-01-05 06:40:00|1953.1|1952.8|1951.7|1951.4|1953.7|1953.4|1951|1950.7|188
1704437100000|2024-01-05 06:45:00|1951.9|1951.6|1952.7|1952.4|1952.7|1952.4|1951.8|1951.5|87
1704437400000|2024-01-05 06:50:00|1952.8|1952.5|1952.7|1952.4|1953.4|1953.1|1952.7|1952.4|67
1704437700000|2024-01-05 06:55:00|1952.8|1952.5|1954|1953.7|1954.2|1953.9|1952.4|1952.1|101
1704438000000|2024-01-05 07:00:00|1953.8|1953.5|1954.7|1954.4|1954.7|1954.4|1953.5|1953.2|130
1704438300000|2024-01-05 07:05:00|1954.8|1954.5|1954.1|1953.8|1954.9|1954.6|1953.6|1953.3|162
1704438600000|2024-01-05 07:10:00|1953.9|1953.6|1954.5|1954.2|1954.6|1954.3|1953.5|1953.2|78
1704438900000|2024-01-05 07:15:00|1954.6|1954.3|1955.8|1955.5|1955.9|1955.6|1954.4|1954.1|100
1704439200000|2024-01-05 07:20:00|1955.9|1955.6|1956.2|1955.9|1956.3|1956|1955.6|1955.3|84
1704439500000|2024-01-05 07:25:00|1956.1|1955.8|1956.3|1956|1956.3|1956|1955.5|1955.2|70
1704439800000|2024-01-05 07:30:00|1956.4|1956.1|1956.9|1956.6|1957.1|1956.8|1956.2|1955.9|73
1704440100000|2024-01-05 07:35:00|1956.8|1956.5|1955.9|1955.6|1956.9|1956.6|1955.7|1955.4|56
1704440400000|2024-01-05 07:40:00|1956|1955.7|1954.5|1954.2|1956|1955.7|1954.5|1954.2|103
1704440700000|2024-01-05 07:45:00|1954.6|1954.3|1954.7|1954.4|1955.1|1954.8|1954|1953.7|108
1704441000000|2024-01-05 07:50:00|1954.8|1954.5|1954.1|1953.8|1955.1|1954.8|1954|1953.7|44
1704441300000|2024-01-05 07:55:00|1954|1953.7|1953.9|1953.6|1954.4|1954.1|1953.4|1953.1|142
1704441600000|2024-01-05 08:00:00|1953.7|1953.4|1956.4|1956.1|1956.4|1956.1|1953.5|1953.2|213
1704441900000|2024-01-05 08:05:00|1956.5|1956.2|1956.4|1956.1|1957|1956.7|1955.5|1955.2|119
1704442200000|2024-01-05 08:10:00|1956.3|1956|1957|1956.7|1957.7|1957.4|1955.4|1955.1|198
1704442500000|2024-01-05 08:15:00|1956.9|1956.6|1955.7|1955.4|1957.4|1957.1|1955.4|1955.1|68
1704442800000|2024-01-05 08:20:00|1955.8|1955.5|1956|1955.7|1957.3|1957|1955.3|1955|61
1704443100000|2024-01-05 08:25:00|1956.2|1955.9|1955.3|1955|1956.8|1956.5|1955.1|1954.8|84
1704443400000|2024-01-05 08:30:00|1955.2|1954.9|1953.4|1953.1|1955.3|1955|1952.8|1952.5|340
1704443700000|2024-01-05 08:35:00|1953.5|1953.2|1954|1953.7|1956|1955.7|1953.2|1952.9|269
1704444000000|2024-01-05 08:40:00|1954.2|1953.9|1955.3|1955|1955.7|1955.4|1954|1953.7|141
1704444300000|2024-01-05 08:45:00|1955.2|1954.9|1954.2|1953.9|1955.4|1955.1|1953.9|1953.6|142
1704444600000|2024-01-05 08:50:00|1953.4|1953.1|1951.6|1951.3|1953.8|1953.5|1951.5|1951.2|293
1704444900000|2024-01-05 08:55:00|1951.4|1951.1|1951.5|1951.2|1952|1951.7|1951.1|1950.8|133
1704445200000|2024-01-05 09:00:00|1951.4|1951.1|1949|1948.7|1951.7|1951.4|1948.8|1948.5|313
1704445500000|2024-01-05 09:05:00|1948.7|1948.4|1948.4|1948.1|1948.9|1948.6|1947.3|1947|445
1704445800000|2024-01-05 09:10:00|1948.5|1948.2|1949.6|1949.3|1949.9|1949.6|1948.2|1947.9|132
1704446100000|2024-01-05 09:15:00|1949.7|1949.4|1951|1950.7|1951|1950.7|1948.7|1948.4|174
1704446400000|2024-01-05 09:20:00|1950.9|1950.6|1951.9|1951.6|1952.2|1951.9|1950.8|1950.5|91
1704446700000|2024-01-05 09:25:00|1951.8|1951.5|1950.5|1950.2|1952|1951.7|1950.1|1949.8|150
1704447000000|2024-01-05 09:30:00|1950.6|1950.3|1950.1|1949.8|1950.8|1950.5|1949.4|1949.1|157
1704447300000|2024-01-05 09:35:00|1950.2|1949.9|1948.6|1948.3|1950.6|1950.3|1948.3|1948|159
1704447600000|2024-01-05 09:40:00|1948.5|1948.2|1947|1946.7|1948.7|1948.4|1946.7|1946.4|186
1704447900000|2024-01-05 09:45:00|1947.1|1946.8|1948.3|1948|1948.4|1948.1|1947.1|1946.8|127
1704448200000|2024-01-05 09:50:00|1948.1|1947.8|1947.6|1947.3|1948.2|1947.9|1947.1|1946.8|154
1704448500000|2024-01-05 09:55:00|1947.7|1947.4|1947.6|1947.3|1948.1|1947.8|1947.2|1946.9|101
1704448800000|2024-01-05 10:00:00|1947.5|1947.2|1947.8|1947.5|1947.8|1947.5|1947.1|1946.8|155
1704449100000|2024-01-05 10:05:00|1947.9|1947.6|1947.3|1947|1948.6|1948.3|1946.6|1946.3|136
1704449400000|2024-01-05 10:10:00|1947.5|1947.2|1947.4|1947.1|1948.7|1948.4|1947.4|1947.1|182
1704449700000|2024-01-05 10:15:00|1947.6|1947.3|1946.4|1946.1|1947.7|1947.4|1945.9|1945.6|263
1704450000000|2024-01-05 10:20:00|1946.3|1946|1945.7|1945.4|1946.3|1946|1945.1|1944.8|455
1704450300000|2024-01-05 10:25:00|1945.6|1945.3|1945.2|1944.9|1945.7|1945.4|1944.7|1944.4|197
1704450600000|2024-01-05 10:30:00|1945.1|1944.8|1944.8|1944.5|1945.5|1945.2|1944.6|1944.3|191
1704450900000|2024-01-05 10:35:00|1944.9|1944.6|1943.8|1943.5|1944.9|1944.6|1943.3|1943|414
1704451200000|2024-01-05 10:40:00|1944|1943.7|1944.9|1944.6|1946|1945.7|1944|1943.7|369
1704451500000|2024-01-05 10:45:00|1944.8|1944.5|1942.7|1942.4|1944.8|1944.5|1942.7|1942.4|224
1704451800000|2024-01-05 10:50:00|1942.8|1942.5|1944.1|1943.8|1944.5|1944.2|1942.1|1941.8|401
1704452100000|2024-01-05 10:55:00|1944|1943.7|1944.8|1944.5|1945.3|1945|1943.9|1943.6|163
1704452400000|2024-01-05 11:00:00|1944.7|1944.4|1945.6|1945.3|1945.7|1945.4|1944.5|1944.2|150
1704452700000|2024-01-05 11:05:00|1945.5|1945.2|1944.4|1944.1|1945.5|1945.2|1944.3|1944|185
1704453000000|2024-01-05 11:10:00|1944.5|1944.2|1943.7|1943.4|1945.4|1945.1|1943.7|1943.4|107
1704453300000|2024-01-05 11:15:00|1943.6|1943.3|1943.7|1943.4|1944.4|1944.1|1943.5|1943.2|124
1704453600000|2024-01-05 11:20:00|1943.9|1943.6|1942.9|1942.6|1944.5|1944.2|1942.9|1942.6|104
1704453900000|2024-01-05 11:25:00|1943|1942.7|1940.5|1940.2|1943.9|1943.6|1940.3|1940|554
1704454200000|2024-01-05 11:30:00|1940.8|1940.5|1937.9|1937.6|1940.9|1940.6|1937.8|1937.5|767
1704454500000|2024-01-05 11:35:00|1938|1937.7|1939.1|1938.8|1939.6|1939.3|1937.7|1937.4|597
1704454800000|2024-01-05 11:40:00|1939.2|1938.9|1939.3|1939|1939.6|1939.3|1938.3|1938|344
1704455100000|2024-01-05 11:45:00|1939.4|1939.1|1940.2|1939.9|1941.6|1941.3|1939.3|1939|286
1704455400000|2024-01-05 11:50:00|1940.4|1940.1|1939.8|1939.5|1940.6|1940.3|1939.2|1938.9|279
1704455700000|2024-01-05 11:55:00|1939.9|1939.6|1941.4|1941.1|1941.5|1941.2|1939.8|1939.5|96
1704456000000|2024-01-05 12:00:00|1941.8|1941.5|1942.2|1941.9|1942.6|1942.3|1941.4|1941.1|351
1704456300000|2024-01-05 12:05:00|1942.1|1941.8|1941|1940.7|1942.1|1941.8|1940.8|1940.5|251
1704456600000|2024-01-05 12:10:00|1941.1|1940.8|1941.8|1941.5|1942.2|1941.9|1941|1940.7|179
1704456900000|2024-01-05 12:15:00|1941.7|1941.4|1941.5|1941.2|1942.3|1942|1941|1940.7|204
1704457200000|2024-01-05 12:20:00|1941.6|1941.3|1940.6|1940.3|1941.6|1941.3|1938.6|1938.3|850
1704457500000|2024-01-05 12:25:00|1940.7|1940.4|1940.8|1940.5|1942.2|1941.9|1940.2|1939.9|619
1704457800000|2024-01-05 12:30:00|1940.7|1940.4|1941.4|1941.1|1941.5|1941.2|1940.4|1940.1|244
1704458100000|2024-01-05 12:35:00|1941.3|1941|1941.9|1941.6|1942.5|1942.2|1941.2|1940.9|272
1704458400000|2024-01-05 12:40:00|1942.1|1941.8|1942.7|1942.4|1942.7|1942.4|1941.9|1941.6|150
1704458700000|2024-01-05 12:45:00|1942.8|1942.5|1942.6|1942.3|1943.3|1943|1942.4|1942.1|370
1704459000000|2024-01-05 12:50:00|1942.5|1942.2|1942.7|1942.4|1943.1|1942.8|1941.2|1940.9|180
1704459300000|2024-01-05 12:55:00|1942.6|1942.3|1943|1942.7|1943.1|1942.8|1942.4|1942.1|157
1704459600000|2024-01-05 13:00:00|1942.9|1942.6|1943.2|1942.9|1944.7|1944.4|1941.6|1941.3|817
1704459900000|2024-01-05 13:05:00|1943.3|1943|1943.9|1943.6|1944|1943.7|1942.5|1942.2|486
1704460200000|2024-01-05 13:10:00|1944|1943.7|1946.3|1946|1946.4|1946.1|1943|1942.7|679
1704460500000|2024-01-05 13:15:00|1946.4|1946.1|1948|1947.7|1949|1948.7|1946.1|1945.8|980
1704460800000|2024-01-05 13:20:00|1947.9|1947.6|1945.9|1945.6|1948.7|1948.4|1945.7|1945.4|871
1704461100000|2024-01-05 13:25:00|1946|1945.7|1945.5|1945.2|1947.3|1947|1944.6|1944.3|614
1704461400000|2024-01-05 13:30:00|1944.4|1944.1|1933.6|1933.3|1944.4|1944.1|1920.9|1920.6|12059
1704461700000|2024-01-05 13:35:00|1933.5|1933.2|1931.3|1931|1938.2|1937.9|1924.7|1924.4|9118
1704462000000|2024-01-05 13:40:00|1930.9|1930.6|1935.9|1935.6|1941.6|1941.3|1929.8|1929.5|9567
1704462300000|2024-01-05 13:45:00|1935.5|1935.2|1933.7|1933.4|1937|1936.7|1931.9|1931.6|2390
1704462600000|2024-01-05 13:50:00|1933.8|1933.5|1942.7|1942.4|1943.6|1943.3|1933.8|1933.5|2954
1704462900000|2024-01-05 13:55:00|1943.1|1942.8|1940.2|1939.9|1943.1|1942.8|1936.1|1935.8|2436
1704463200000|2024-01-05 14:00:00|1940.7|1940.4|1944.2|1943.9|1944.3|1944|1935.6|1935.3|2875
1704463500000|2024-01-05 14:05:00|1944.1|1943.8|1940.6|1940.3|1945.4|1945.1|1939.6|1939.3|1947
1704463800000|2024-01-05 14:10:00|1940.5|1940.2|1940.8|1940.5|1943.5|1943.2|1939.6|1939.3|870
1704464100000|2024-01-05 14:15:00|1940.5|1940.2|1944|1943.7|1947|1946.7|1940.2|1939.9|1863
1704464400000|2024-01-05 14:20:00|1943.9|1943.6|1943.2|1942.9|1945.6|1945.3|1942.8|1942.5|1424
1704464700000|2024-01-05 14:25:00|1943|1942.7|1943.2|1942.9|1945.9|1945.6|1941.3|1941|1873
1704465000000|2024-01-05 14:30:00|1943.6|1943.3|1948.8|1948.5|1949.4|1949.1|1939.1|1938.8|10167
1704465300000|2024-01-05 14:35:00|1948.6|1948.3|1945.7|1945.4|1949.4|1949.1|1945.1|1944.8|5780
1704465600000|2024-01-05 14:40:00|1945.5|1945.2|1946.5|1946.2|1948.4|1948.1|1941.5|1941.2|5842
1704465900000|2024-01-05 14:45:00|1946.4|1946.1|1950.5|1950.2|1951.2|1950.9|1946.1|1945.8|3531
1704466200000|2024-01-05 14:50:00|1950.6|1950.3|1956.6|1956.3|1956.7|1956.4|1950.5|1950.2|3862
1704466500000|2024-01-05 14:55:00|1956.5|1956.2|1955.4|1955.1|1957.6|1957.3|1954.5|1954.2|4066
1704466800000|2024-01-05 15:00:00|1957.9|1957.6|1965.7|1965.4|1966.3|1966|1957.9|1957.6|7986
1704467100000|2024-01-05 15:05:00|1965.8|1965.5|1968.6|1968.3|1971.2|1970.9|1964|1963.7|6197
1704467400000|2024-01-05 15:10:00|1968.7|1968.4|1964.6|1964.3|1970.9|1970.6|1963.6|1963.3|5689
1704467700000|2024-01-05 15:15:00|1964.5|1964.2|1963|1962.7|1965.4|1965.1|1960.8|1960.5|3755
1704468000000|2024-01-05 15:20:00|1963.1|1962.8|1965.2|1964.9|1966.3|1966|1960.8|1960.5|2818
1704468300000|2024-01-05 15:25:00|1965.3|1965|1963.9|1963.6|1968.1|1967.8|1963.3|1963|2451
1704468600000|2024-01-05 15:30:00|1964|1963.7|1965.9|1965.6|1966.5|1966.2|1962.1|1961.8|2161
1704468900000|2024-01-05 15:35:00|1965.7|1965.4|1966|1965.7|1968.7|1968.4|1963.9|1963.6|2581
1704469200000|2024-01-05 15:40:00|1966.2|1965.9|1967.1|1966.8|1967.9|1967.6|1964.6|1964.3|1833
1704469500000|2024-01-05 15:45:00|1966.7|1966.4|1963.9|1963.6|1967.9|1967.6|1963.2|1962.9|1786
1704469800000|2024-01-05 15:50:00|1963.8|1963.5|1966.4|1966.1|1966.5|1966.2|1961.3|1961|1882
1704470100000|2024-01-05 15:55:00|1966.5|1966.2|1965.5|1965.2|1967.7|1967.4|1964.4|1964.1|1308
1704470400000|2024-01-05 16:00:00|1965.7|1965.4|1964|1963.7|1968|1967.7|1963.9|1963.6|1349
1704470700000|2024-01-05 16:05:00|1964.3|1964|1963.1|1962.8|1965.2|1964.9|1961.3|1961|2343
1704471000000|2024-01-05 16:10:00|1963|1962.7|1965.2|1964.9|1966.7|1966.4|1961.9|1961.6|1281
1704471300000|2024-01-05 16:15:00|1965|1964.7|1961.7|1961.4|1966.5|1966.2|1960.5|1960.2|2649
1704471600000|2024-01-05 16:20:00|1961.6|1961.3|1960.9|1960.6|1962.2|1961.9|1959.8|1959.5|1790
1704471900000|2024-01-05 16:25:00|1961.1|1960.8|1958.1|1957.8|1961.6|1961.3|1957|1956.7|1379
1704472200000|2024-01-05 16:30:00|1957.9|1957.6|1958.9|1958.6|1960|1959.7|1957.8|1957.5|705
1704472500000|2024-01-05 16:35:00|1958.8|1958.5|1958.5|1958.2|1959.1|1958.8|1956.1|1955.8|990
1704472800000|2024-01-05 16:40:00|1958.4|1958.1|1957|1956.7|1958.6|1958.3|1956.6|1956.3|771
1704473100000|2024-01-05 16:45:00|1956.9|1956.6|1956.6|1956.3|1958.8|1958.5|1955.5|1955.2|1358
1704473400000|2024-01-05 16:50:00|1956.5|1956.2|1959|1958.7|1959.4|1959.1|1956.5|1956.2|1103
1704473700000|2024-01-05 16:55:00|1958.9|1958.6|1957.6|1957.3|1959.3|1959|1956.6|1956.3|868
1704474000000|2024-01-05 17:00:00|1957.8|1957.5|1956|1955.7|1958.3|1958|1955|1954.7|1174
1704474300000|2024-01-05 17:05:00|1955.9|1955.6|1948.4|1948.1|1956.6|1956.3|1948.3|1948|2991
1704474600000|2024-01-05 17:10:00|1948.6|1948.3|1953.2|1952.9|1953.7|1953.4|1947.5|1947.2|2311
1704474900000|2024-01-05 17:15:00|1953.1|1952.8|1951.4|1951.1|1954.3|1954|1951.2|1950.9|1186
1704475200000|2024-01-05 17:20:00|1951.5|1951.2|1950.4|1950.1|1954.1|1953.8|1950|1949.7|1064
1704475500000|2024-01-05 17:25:00|1950.3|1950|1950.9|1950.6|1952.4|1952.1|1949.7|1949.4|812
1704475800000|2024-01-05 17:30:00|1950.8|1950.5|1948|1947.7|1951.4|1951.1|1947.6|1947.3|1814
1704476100000|2024-01-05 17:35:00|1947.9|1947.6|1951.3|1951|1952.2|1951.9|1947.9|1947.6|1172
1704476400000|2024-01-05 17:40:00|1951.2|1950.9|1952.5|1952.2|1953.2|1952.9|1951.2|1950.9|582
1704476700000|2024-01-05 17:45:00|1952.4|1952.1|1951.2|1950.9|1953.3|1953|1951.1|1950.8|710
1704477000000|2024-01-05 17:50:00|1951.3|1951|1952.5|1952.2|1954.3|1954|1950.8|1950.5|767
1704477300000|2024-01-05 17:55:00|1952.6|1952.3|1951.7|1951.4|1953.4|1953.1|1950.9|1950.6|677
1704477600000|2024-01-05 18:00:00|1951.5|1951.2|1948.3|1948|1952|1951.7|1947.8|1947.5|2000
1704477900000|2024-01-05 18:05:00|1948.4|1948.1|1949.9|1949.6|1950.7|1950.4|1948.1|1947.8|651
1704478200000|2024-01-05 18:10:00|1950|1949.7|1949.6|1949.3|1951.2|1950.9|1948.7|1948.4|869
1704478500000|2024-01-05 18:15:00|1949.8|1949.5|1947.5|1947.2|1950.1|1949.8|1947|1946.7|1104
1704478800000|2024-01-05 18:20:00|1947.6|1947.3|1950.3|1950|1950.3|1950|1947.6|1947.3|864
1704479100000|2024-01-05 18:25:00|1950.2|1949.9|1954.5|1954.2|1954.6|1954.3|1950.1|1949.8|1383
1704479400000|2024-01-05 18:30:00|1954.4|1954.1|1956.5|1956.2|1957.8|1957.5|1954.4|1954.1|1846
1704479700000|2024-01-05 18:35:00|1956.6|1956.3|1959.5|1959.2|1959.6|1959.3|1955.8|1955.5|1012
1704480000000|2024-01-05 18:40:00|1959.6|1959.3|1956.6|1956.3|1960.2|1959.9|1956.3|1956|1112
1704480300000|2024-01-05 18:45:00|1956.8|1956.5|1955.9|1955.6|1958|1957.7|1955.7|1955.4|843
1704480600000|2024-01-05 18:50:00|1956|1955.7|1956|1955.7|1957.2|1956.9|1955.1|1954.8|997
1704480900000|2024-01-05 18:55:00|1955.9|1955.6|1955.5|1955.2|1957.3|1957|1955.4|1955.1|704
1704481200000|2024-01-05 19:00:00|1955.6|1955.3|1956.8|1956.5|1957.4|1957.1|1955.6|1955.3|637
1704481500000|2024-01-05 19:05:00|1956.9|1956.6|1960.1|1959.8|1960.2|1959.9|1956.6|1956.3|1282
1704481800000|2024-01-05 19:10:00|1960.2|1959.9|1959.1|1958.8|1961.4|1961.1|1957.9|1957.6|1027
1704482100000|2024-01-05 19:15:00|1959|1958.7|1956.9|1956.6|1959.9|1959.6|1956.1|1955.8|1256
1704482400000|2024-01-05 19:20:00|1957|1956.7|1956.5|1956.2|1958.4|1958.1|1955.6|1955.3|1116
1704482700000|2024-01-05 19:25:00|1956.7|1956.4|1955.8|1955.5|1957|1956.7|1955.3|1955|656
1704483000000|2024-01-05 19:30:00|1955.7|1955.4|1955|1954.7|1956.9|1956.6|1954.4|1954.1|956
1704483300000|2024-01-05 19:35:00|1955.1|1954.8|1953.7|1953.4|1956|1955.7|1953.6|1953.3|887
1704483600000|2024-01-05 19:40:00|1953.6|1953.3|1950.6|1950.3|1953.7|1953.4|1950|1949.7|1532
1704483900000|2024-01-05 19:45:00|1950.7|1950.4|1949.1|1948.8|1951.5|1951.2|1948.8|1948.5|1388
1704484200000|2024-01-05 19:50:00|1949|1948.7|1945.8|1945.5|1949|1948.7|1945.2|1944.9|2067
1704484500000|2024-01-05 19:55:00|1946|1945.7|1945|1944.7|1947.4|1947.1|1943.9|1943.6|1605
1704484800000|2024-01-05 20:00:00|1944.8|1944.5|1945.8|1945.5|1946.6|1946.3|1943.9|1943.6|1385
1704485100000|2024-01-05 20:05:00|1945.9|1945.6|1948.5|1948.2|1949.2|1948.9|1945.1|1944.8|1117
1704485400000|2024-01-05 20:10:00|1948.6|1948.3|1951.2|1950.9|1952.6|1952.3|1948|1947.7|1518
1704485700000|2024-01-05 20:15:00|1951.3|1951|1950.6|1950.3|1952.1|1951.8|1949.3|1949|1018
1704486000000|2024-01-05 20:20:00|1950.5|1950.2|1950.4|1950.1|1952.3|1952|1950.1|1949.8|1051
1704486300000|2024-01-05 20:25:00|1950.5|1950.2|1950.7|1950.4|1951|1950.7|1948|1947.7|1494
1704486600000|2024-01-05 20:30:00|1950.6|1950.3|1950.1|1949.8|1950.6|1950.3|1947.8|1947.5|1131
1704486900000|2024-01-05 20:35:00|1950.2|1949.9|1949.7|1949.4|1950.6|1950.3|1949.1|1948.8|847
1704487200000|2024-01-05 20:40:00|1949.8|1949.5|1951.4|1951.1|1951.4|1951.1|1949|1948.7|1160
1704487500000|2024-01-05 20:45:00|1951.7|1951.4|1952.3|1952|1952.7|1952.4|1949.8|1949.5|1847
1704487800000|2024-01-05 20:50:00|1952.2|1951.9|1951.7|1951.4|1953.2|1952.9|1949.5|1949.2|2506
1704488100000|2024-01-05 20:55:00|1951.9|1951.6|1949|1948.7|1952.7|1952.4|1948.4|1948.1|13415
1704488400000|2024-01-05 21:00:00|1949.2|1948.9|1951|1950.7|1951.5|1951.2|1949.2|1948.9|3929
1704488700000|2024-01-05 21:05:00|1951.1|1950.8|1951.7|1951.4|1952.6|1952.3|1951|1950.7|1190
1704489000000|2024-01-05 21:10:00|1951.6|1951.3|1951.8|1951.5|1952.2|1951.9|1951.3|1951|651
1704489300000|2024-01-05 21:15:00|1951.7|1951.4|1951.1|1950.8|1951.7|1951.4|1950.9|1950.6|332
1704489600000|2024-01-05 21:20:00|1951.2|1950.9|1951.6|1951.3|1951.7|1951.4|1951.2|1950.9|112
1704489900000|2024-01-05 21:25:00|1951.7|1951.4|1951.3|1951|1951.8|1951.5|1951.2|1950.9|94
1704490200000|2024-01-05 21:30:00|1951.2|1950.9|1950.7|1950.4|1951.3|1951|1950.6|1950.3|172
1704490500000|2024-01-05 21:35:00|1950.8|1950.5|1950.5|1950.2|1950.8|1950.5|1950.4|1950.1|74
1704490800000|2024-01-05 21:40:00|1950.6|1950.3|1950.6|1950.3|1950.8|1950.5|1950.5|1950.2|46
1704491100000|2024-01-05 21:45:00|1950.5|1950.2|1950.8|1950.5|1950.8|1950.5|1950.4|1950.1|160
1704491400000|2024-01-05 21:50:00|1950.7|1950.4|1951.2|1950.9|1951.3|1951|1950.7|1950.4|77
1704491700000|2024-01-05 21:55:00|1951.3|1951|1951.4|1950.6|1952|1951.7|1951|1950.6|451
1704668400000|2024-01-07 23:00:00|1950.2|1949.9|1954.5|1954.2|1954.6|1954.3|1950.2|1949.9|468
1704668700000|2024-01-07 23:05:00|1954.4|1954.1|1954.8|1954.5|1955.1|1954.8|1954|1953.7|189
1704669000000|2024-01-07 23:10:00|1954.7|1954.4|1954.8|1954.5|1955.1|1954.8|1954|1953.7|139
1704669300000|2024-01-07 23:15:00|1954.9|1954.6|1955.1|1954.8|1955.1|1954.8|1954.5|1954.2|54
1704669600000|2024-01-07 23:20:00|1955.2|1954.9|1954.5|1954.2|1955.2|1954.9|1954.4|1954.1|97
1704669900000|2024-01-07 23:25:00|1954.4|1954.1|1954.2|1953.9|1955.2|1954.9|1954.1|1953.8|94
1704670200000|2024-01-07 23:30:00|1954.1|1953.8|1954.3|1954|1954.6|1954.3|1954.1|1953.8|60
1704670500000|2024-01-07 23:35:00|1954.4|1954.1|1953.1|1952.8|1954.5|1954.2|1953.1|1952.8|101
1704670800000|2024-01-07 23:40:00|1953.2|1952.9|1953|1952.7|1953.6|1953.3|1953|1952.7|149
1704671100000|2024-01-07 23:45:00|1953.1|1952.8|1954|1953.7|1954.1|1953.8|1953.1|1952.8|52
1704671400000|2024-01-07 23:50:00|1954.1|1953.8|1955|1954.7|1955|1954.7|1954.1|1953.8|58
1704671700000|2024-01-07 23:55:00|1955.1|1954.8|1954.9|1954.6|1955.1|1954.8|1954.7|1954.4|42
1704672000000|2024-01-08 00:00:00|1954.8|1954.5|1954.9|1954.6|1955.1|1954.8|1954.7|1954.4|40
1704672300000|2024-01-08 00:05:00|1954.8|1954.5|1954.7|1954.4|1954.9|1954.6|1954.5|1954.2|16
1704672600000|2024-01-08 00:10:00|1954.8|1954.5|1954.9|1954.6|1955.1|1954.8|1954.8|1954.5|35
1704672900000|2024-01-08 00:15:00|1955|1954.7|1956.3|1956|1956.3|1956|1955|1954.7|170
1704673200000|2024-01-08 00:20:00|1956.4|1956.1|1956.4|1956.1|1956.7|1956.4|1956.3|1956|165
1704673500000|2024-01-08 00:25:00|1956.3|1956|1957|1956.7|1957.3|1957|1956.3|1956|116
1704673800000|2024-01-08 00:30:00|1956.9|1956.6|1958|1957.7|1958|1957.7|1956.8|1956.5|174
1704674100000|2024-01-08 00:35:00|1957.9|1957.6|1957.2|1956.9|1957.9|1957.6|1957.1|1956.8|75
1704674400000|2024-01-08 00:40:00|1957.3|1957|1957.5|1957.2|1957.5|1957.2|1957.1|1956.8|46
1704674700000|2024-01-08 00:45:00|1957.6|1957.3|1957.6|1957.3|1957.9|1957.6|1957.6|1957.3|78
1704675000000|2024-01-08 00:50:00|1957.7|1957.4|1957.9|1957.6|1958.3|1958|1957.6|1957.3|71
1704675300000|2024-01-08 00:55:00|1958|1957.7|1957.8|1957.5|1958.1|1957.8|1957.7|1957.4|56
1704675600000|2024-01-08 01:00:00|1957.6|1957.3|1956.6|1956.3|1957.7|1957.4|1956|1955.7|173
1704675900000|2024-01-08 01:05:00|1956.5|1956.2|1958.7|1958.4|1958.8|1958.5|1956.5|1956.2|176
1704676200000|2024-01-08 01:10:00|1958.8|1958.5|1958.6|1958.3|1958.8|1958.5|1957.8|1957.5|61
1704676500000|2024-01-08 01:15:00|1958.5|1958.2|1958.9|1958.6|1958.9|1958.6|1958.1|1957.8|113
1704676800000|2024-01-08 01:20:00|1959|1958.7|1958.7|1958.4|1959.1|1958.8|1958.6|1958.3|49
1704677100000|2024-01-08 01:25:00|1958.6|1958.3|1958|1957.7|1958.6|1958.3|1957.8|1957.5|47
1704677400000|2024-01-08 01:30:00|1957.9|1957.6|1958.1|1957.8|1958.3|1958|1957.8|1957.5|90
1704677700000|2024-01-08 01:35:00|1958|1957.7|1957.8|1957.5|1958.1|1957.8|1957.5|1957.2|67
1704678000000|2024-01-08 01:40:00|1957.7|1957.4|1957.4|1957.1|1957.8|1957.5|1957.1|1956.8|78
1704678300000|2024-01-08 01:45:00|1957.5|1957.2|1956.9|1956.6|1957.8|1957.5|1956.9|1956.6|75
1704678600000|2024-01-08 01:50:00|1956.3|1956|1954.6|1954.3|1956.7|1956.4|1954.5|1954.2|341
1704678900000|2024-01-08 01:55:00|1954.5|1954.2|1953.3|1953|1954.7|1954.4|1953|1952.7|221
1704679200000|2024-01-08 02:00:00|1953.2|1952.9|1952.5|1952.2|1953.3|1953|1951.1|1950.8|341
1704679500000|2024-01-08 02:05:00|1952.4|1952.1|1952.2|1951.9|1952.9|1952.6|1951.8|1951.5|84
1704679800000|2024-01-08 02:10:00|1952.3|1952|1952.5|1952.2|1952.6|1952.3|1951.8|1951.5|61
1704680100000|2024-01-08 02:15:00|1952.4|1952.1|1952|1951.7|1952.4|1952.1|1951.1|1950.8|94
1704680400000|2024-01-08 02:20:00|1951.9|1951.6|1951.5|1951.2|1952.2|1951.9|1951.4|1951.1|59
1704680700000|2024-01-08 02:25:00|1951.6|1951.3|1951.6|1951.3|1952|1951.7|1951.5|1951.2|37
1704681000000|2024-01-08 02:30:00|1951.5|1951.2|1951.2|1950.9|1951.6|1951.3|1950.7|1950.4|56
1704681300000|2024-01-08 02:35:00|1951.1|1950.8|1951.4|1951.1|1951.5|1951.2|1950.8|1950.5|33
1704681600000|2024-01-08 02:40:00|1951.3|1951|1951.6|1951.3|1951.8|1951.5|1951.1|1950.8|21
1704681900000|2024-01-08 02:45:00|1951.7|1951.4|1951.6|1951.3|1952.2|1951.9|1951.5|1951.2|14
1704682200000|2024-01-08 02:50:00|1951.5|1951.2|1951.5|1951.2|1952.1|1951.8|1951.4|1951.1|40
1704682500000|2024-01-08 02:55:00|1951.6|1951.3|1951.3|1951|1951.6|1951.3|1951|1950.7|34
1704682800000|2024-01-08 03:00:00|1951.4|1951.1|1950.6|1950.3|1951.4|1951.1|1950.2|1949.9|37
1704683100000|2024-01-08 03:05:00|1950.7|1950.4|1949.7|1949.4|1951.5|1951.2|1949.7|1949.4|73
1704683400000|2024-01-08 03:10:00|1949.6|1949.3|1950.1|1949.8|1950.4|1950.1|1949.4|1949.1|58
1704683700000|2024-01-08 03:15:00|1950.2|1949.9|1950.4|1950.1|1950.8|1950.5|1950|1949.7|42
1704684000000|2024-01-08 03:20:00|1950.3|1950|1950|1949.7|1950.6|1950.3|1949.9|1949.6|29
1704684300000|2024-01-08 03:25:00|1949.9|1949.6|1949.8|1949.5|1950.1|1949.8|1949.7|1949.4|18
1704684600000|2024-01-08 03:30:00|1949.7|1949.4|1949.5|1949.2|1949.8|1949.5|1949.2|1948.9|47
1704684900000|2024-01-08 03:35:00|1949.4|1949.1|1948.4|1948.1|1949.5|1949.2|1948|1947.7|181
1704685200000|2024-01-08 03:40:00|1948.3|1948|1948.1|1947.8|1948.7|1948.4|1948|1947.7|52
1704685500000|2024-01-08 03:45:00|1948.3|1948|1948.5|1948.2|1948.6|1948.3|1948.2|1947.9|100
1704685800000|2024-01-08 03:50:00|1948.6|1948.3|1947.8|1947.5|1948.6|1948.3|1947.6|1947.3|38
1704686100000|2024-01-08 03:55:00|1947.7|1947.4|1948.3|1948|1948.5|1948.2|1947.6|1947.3|93
1704686400000|2024-01-08 04:00:00|1948.2|1947.9|1948.1|1947.8|1948.6|1948.3|1948.1|1947.8|25
1704686700000|2024-01-08 04:05:00|1948|1947.7|1947.9|1947.6|1948.2|1947.9|1947.7|1947.4|70
1704687000000|2024-01-08 04:10:00|1947.8|1947.5|1948.5|1948.2|1948.6|1948.3|1947.7|1947.4|27
1704687300000|2024-01-08 04:15:00|1948.6|1948.3|1948.6|1948.3|1948.8|1948.5|1948.5|1948.2|27
1704687600000|2024-01-08 04:20:00|1948.7|1948.4|1950.1|1949.8|1950.1|1949.8|1948.7|1948.4|91
1704687900000|2024-01-08 04:25:00|1950|1949.7|1949.8|1949.5|1950|1949.7|1949.5|1949.2|47
1704688200000|2024-01-08 04:30:00|1949.7|1949.4|1949.2|1948.9|1949.7|1949.4|1949.2|1948.9|30
1704688500000|2024-01-08 04:35:00|1949.1|1948.8|1949.3|1949|1949.3|1949|1949.1|1948.8|10
1704688800000|2024-01-08 04:40:00|1949.4|1949.1|1948.7|1948.4|1949.5|1949.2|1948.7|1948.4|29
1704689100000|2024-01-08 04:45:00|1948.8|1948.5|1949.6|1949.3|1949.6|1949.3|1948.8|1948.5|33
1704689400000|2024-01-08 04:50:00|1949.5|1949.2|1949.3|1949|1949.5|1949.2|1949.1|1948.8|18
1704689700000|2024-01-08 04:55:00|1949.4|1949.1|1949.7|1949.4|1949.8|1949.5|1949.1|1948.8|20
1704690000000|2024-01-08 05:00:00|1949.8|1949.5|1949.7|1949.4|1949.8|1949.5|1949|1948.7|46
1704690300000|2024-01-08 05:05:00|1949.8|1949.5|1950.1|1949.8|1950.1|1949.8|1949.6|1949.3|21
1704690600000|2024-01-08 05:10:00|1950.2|1949.9|1950|1949.7|1950.3|1950|1949.7|1949.4|30
1704690900000|2024-01-08 05:15:00|1950.1|1949.8|1950.2|1949.9|1950.3|1950|1949.8|1949.5|18
1704691200000|2024-01-08 05:20:00|1950.1|1949.8|1949.3|1949|1950.2|1949.9|1949.2|1948.9|23
1704691500000|2024-01-08 05:25:00|1949.4|1949.1|1949.3|1949|1949.4|1949.1|1949.2|1948.9|4
1704691800000|2024-01-08 05:30:00|1949.2|1948.9|1947.7|1947.4|1949.4|1949.1|1947.3|1947|174
1704692100000|2024-01-08 05:35:00|1947.6|1947.3|1947.3|1947|1947.8|1947.5|1947|1946.7|52
1704692400000|2024-01-08 05:40:00|1947.4|1947.1|1947.5|1947.2|1947.9|1947.6|1947.3|1947|51
1704692700000|2024-01-08 05:45:00|1947.4|1947.1|1947.9|1947.6|1947.9|1947.6|1947.2|1946.9|13
1704693000000|2024-01-08 05:50:00|1947.8|1947.5|1947.9|1947.6|1948|1947.7|1947.3|1947|38
1704693300000|2024-01-08 05:55:00|1948|1947.7|1947.8|1947.5|1948.2|1947.9|1947.7|1947.4|22
1704693600000|2024-01-08 06:00:00|1947.7|1947.4|1948|1947.7|1948.2|1947.9|1947.4|1947.1|31
1704693900000|2024-01-08 06:05:00|1947.9|1947.6|1949.1|1948.8|1949.8|1949.5|1947.9|1947.6|54
1704694200000|2024-01-08 06:10:00|1949|1948.7|1949.1|1948.8|1949.3|1949|1947.8|1947.5|80
1704694500000|2024-01-08 06:15:00|1949.2|1948.9|1949.2|1948.9|1949.4|1949.1|1949|1948.7|20
1704694800000|2024-01-08 06:20:00|1949.1|1948.8|1948.7|1948.4|1949.5|1949.2|1948.6|1948.3|45
1704695100000|2024-01-08 06:25:00|1948.8|1948.5|1949.2|1948.9|1949.4|1949.1|1948.7|1948.4|28
1704695400000|2024-01-08 06:30:00|1949.3|1949|1948.2|1947.9|1949.3|1949|1947.3|1947|102
1704695700000|2024-01-08 06:35:00|1948.3|1948|1947.1|1946.8|1948.5|1948.2|1947.1|1946.8|34
1704696000000|2024-01-08 06:40:00|1947.2|1946.9|1947.1|1946.8|1947.4|1947.1|1947.1|1946.8|42
1704696300000|2024-01-08 06:45:00|1947.2|1946.9|1947.4|1947.1|1947.5|1947.2|1946.9|1946.6|94
1704696600000|2024-01-08 06:50:00|1947.5|1947.2|1947.8|1947.5|1948.1|1947.8|1947.2|1946.9|44
1704696900000|2024-01-08 06:55:00|1947.7|1947.4|1947.2|1946.9|1947.9|1947.6|1947.2|1946.9|30
1704697200000|2024-01-08 07:00:00|1947.1|1946.8|1948.7|1948.4|1949|1948.7|1947.1|1946.8|93
1704697500000|2024-01-08 07:05:00|1948.8|1948.5|1950.3|1950|1950.5|1950.2|1948.7|1948.4|208
1704697800000|2024-01-08 07:10:00|1950.2|1949.9|1950.9|1950.6|1951.1|1950.8|1949.8|1949.5|110
1704698100000|2024-01-08 07:15:00|1951|1950.7|1948.7|1948.4|1951|1950.7|1948.7|1948.4|65
1704698400000|2024-01-08 07:20:00|1948.6|1948.3|1949.8|1949.5|1950.2|1949.9|1948.5|1948.2|90
1704698700000|2024-01-08 07:25:00|1949.7|1949.4|1949.4|1949.1|1949.9|1949.6|1949.2|1948.9|64
1704699000000|2024-01-08 07:30:00|1949.5|1949.2|1948.5|1948.2|1949.7|1949.4|1948.5|1948.2|45
1704699300000|2024-01-08 07:35:00|1948.4|1948.1|1947|1946.7|1948.6|1948.3|1947|1946.7|75
1704699600000|2024-01-08 07:40:00|1947.1|1946.8|1947|1946.7|1947.4|1947.1|1946.5|1946.2|110
1704699900000|2024-01-08 07:45:00|1947.2|1946.9|1948.3|1948|1948.8|1948.5|1947.2|1946.9|82
1704700200000|2024-01-08 07:50:00|1948.2|1947.9|1948.1|1947.8|1948.8|1948.5|1947.8|1947.5|97
1704700500000|2024-01-08 07:55:00|1948|1947.7|1946.5|1946.2|1948.5|1948.2|1946.4|1946.1|102
1704700800000|2024-01-08 08:00:00|1946.4|1946.1|1948.8|1948.5|1948.9|1948.6|1945.7|1945.4|335
1704701100000|2024-01-08 08:05:00|1948.6|1948.3|1947.9|1947.6|1948.7|1948.4|1946.1|1945.8|205
1704701400000|2024-01-08 08:10:00|1948|1947.7|1947.4|1947.1|1950.6|1950.3|1946.2|1945.9|352
1704701700000|2024-01-08 08:15:00|1947.6|1947.3|1949.6|1949.3|1950.5|1950.2|1946.6|1946.3|297
1704702000000|2024-01-08 08:20:00|1949.7|1949.4|1949.4|1949.1|1950.8|1950.5|1948.8|1948.5|184
1704702300000|2024-01-08 08:25:00|1949.5|1949.2|1949|1948.7|1949.6|1949.3|1947.9|1947.6|183
1704702600000|2024-01-08 08:30:00|1949.1|1948.8|1950.6|1950.3|1951|1950.7|1947.4|1947.1|397
1704702900000|2024-01-08 08:35:00|1950.7|1950.4|1949.9|1949.6|1950.7|1950.4|1949|1948.7|189
1704703200000|2024-01-08 08:40:00|1950|1949.7|1948.7|1948.4|1952|1951.7|1948|1947.7|271
1704703500000|2024-01-08 08:45:00|1948.9|1948.6|1949.9|1949.6|1950|1949.7|1947.8|1947.5|165
1704703800000|2024-01-08 08:50:00|1949.7|1949.4|1947.8|1947.5|1950.3|1950|1947.7|1947.4|114
1704704100000|2024-01-08 08:55:00|1947.9|1947.6|1946.8|1946.5|1948.1|1947.8|1946.4|1946.1|177
1704704400000|2024-01-08 09:00:00|1946.9|1946.6|1946.4|1946.1|1947.2|1946.9|1946.2|1945.9|387
1704704700000|2024-01-08 09:05:00|1946.2|1945.9|1948.1|1947.8|1948.2|1947.9|1945.9|1945.6|261
1704705000000|2024-01-08 09:10:00|1948|1947.7|1947.2|1946.9|1948.4|1948.1|1947.1|1946.8|109
1704705300000|2024-01-08 09:15:00|1947.3|1947|1946.1|1945.8|1948.3|1948|1946.1|1945.8|146
1704705600000|2024-01-08 09:20:00|1946|1945.7|1943.2|1942.9|1946.7|1946.4|1942.7|1942.4|483
1704705900000|2024-01-08 09:25:00|1943.3|1943|1942.1|1941.8|1944.2|1943.9|1941.9|1941.6|336
1704706200000|2024-01-08 09:30:00|1942.2|1941.9|1938.7|1938.4|1942.2|1941.9|1937.9|1937.6|543
1704706500000|2024-01-08 09:35:00|1938.5|1938.2|1938.9|1938.6|1940|1939.7|1937|1936.7|411
1704706800000|2024-01-08 09:40:00|1938.8|1938.5|1941.5|1941.2|1941.9|1941.6|1938.5|1938.2|367
1704707100000|2024-01-08 09:45:00|1941.4|1941.1|1943.1|1942.8|1943.6|1943.3|1941.4|1941.1|238
1704707400000|2024-01-08 09:50:00|1943.2|1942.9|1944.6|1944.3|1944.8|1944.5|1942.7|1942.4|285
1704707700000|2024-01-08 09:55:00|1944.7|1944.4|1943.8|1943.5|1944.8|1944.5|1943.6|1943.3|167
1704708000000|2024-01-08 10:00:00|1943.7|1943.4|1944|1943.7|1944.9|1944.6|1943.5|1943.2|173
1704708300000|2024-01-08 10:05:00|1944.1|1943.8|1944.3|1944|1944.5|1944.2|1943.2|1942.9|127
1704708600000|2024-01-08 10:10:00|1944.2|1943.9|1944|1943.7|1945.1|1944.8|1943.3|1943|178
1704708900000|2024-01-08 10:15:00|1944.1|1943.8|1944.7|1944.4|1945.1|1944.8|1943|1942.7|182
1704709200000|2024-01-08 10:20:00|1944.8|1944.5|1943.8|1943.5|1945.1|1944.8|1943.7|1943.4|148
1704709500000|2024-01-08 10:25:00|1943.9|1943.6|1943.9|1943.6|1944.5|1944.2|1942.9|1942.6|103
1704709800000|2024-01-08 10:30:00|1944.1|1943.8|1945|1944.7|1945.3|1945|1943.5|1943.2|122
1704710100000|2024-01-08 10:35:00|1944.8|1944.5|1944.4|1944.1|1945|1944.7|1943.2|1942.9|156
1704710400000|2024-01-08 10:40:00|1944.2|1943.9|1943.3|1943|1944.6|1944.3|1943.1|1942.8|87
1704710700000|2024-01-08 10:45:00|1943.4|1943.1|1943|1942.7|1944.3|1944|1942.7|1942.4|140
1704711000000|2024-01-08 10:50:00|1942.9|1942.6|1942.4|1942.1|1943.4|1943.1|1941.9|1941.6|151
1704711300000|2024-01-08 10:55:00|1942.5|1942.2|1941.8|1941.5|1942.7|1942.4|1941.4|1941.1|114
1704711600000|2024-01-08 11:00:00|1941.7|1941.4|1939.8|1939.5|1941.8|1941.5|1939.7|1939.4|161
1704711900000|2024-01-08 11:05:00|1939.7|1939.4|1941.1|1940.8|1941.6|1941.3|1938.9|1938.6|609
1704712200000|2024-01-08 11:10:00|1941.7|1941.4|1945.8|1945.5|1946.5|1946.2|1941.4|1941.1|463
1704712500000|2024-01-08 11:15:00|1945.7|1945.4|1943.4|1943.1|1946|1945.7|1943|1942.7|277
1704712800000|2024-01-08 11:20:00|1943.6|1943.3|1943.2|1942.9|1944.5|1944.2|1942.6|1942.3|161
1704713100000|2024-01-08 11:25:00|1943.3|1943|1945.8|1945.5|1945.9|1945.6|1942.7|1942.4|241
1704713400000|2024-01-08 11:30:00|1945.9|1945.6|1946.2|1945.9|1947.1|1946.8|1945.3|1945|292
1704713700000|2024-01-08 11:35:00|1946.3|1946|1946.7|1946.4|1947.2|1946.9|1945.2|1944.9|404
1704714000000|2024-01-08 11:40:00|1946.6|1946.3|1947.4|1947.1|1949.3|1949|1946.5|1946.2|604
1704714300000|2024-01-08 11:45:00|1947.3|1947|1946.7|1946.4|1947.9|1947.6|1946.3|1946|216
1704714600000|2024-01-08 11:50:00|1946.9|1946.6|1946.3|1946|1947.1|1946.8|1945.6|1945.3|214
1704714900000|2024-01-08 11:55:00|1946.2|1945.9|1946|1945.7|1946.9|1946.6|1945.6|1945.3|194
1704715200000|2024-01-08 12:00:00|1946.3|1946|1947|1946.7|1947|1946.7|1945.1|1944.8|231
1704715500000|2024-01-08 12:05:00|1946.9|1946.6|1948.3|1948|1948.8|1948.5|1946.6|1946.3|389
1704715800000|2024-01-08 12:10:00|1948.4|1948.1|1948.3|1948|1948.8|1948.5|1947.7|1947.4|228
1704716100000|2024-01-08 12:15:00|1948.2|1947.9|1948|1947.7|1948.6|1948.3|1947.6|1947.3|143
1704716400000|2024-01-08 12:20:00|1947.9|1947.6|1947.3|1947|1948.1|1947.8|1946.7|1946.4|142
1704716700000|2024-01-08 12:25:00|1947.2|1946.9|1947.7|1947.4|1947.8|1947.5|1946.5|1946.2|289
1704717000000|2024-01-08 12:30:00|1947.6|1947.3|1945.3|1945|1948.1|1947.8|1945.3|1945|231
1704717300000|2024-01-08 12:35:00|1945.4|1945.1|1944.5|1944.2|1945.6|1945.3|1944.4|1944.1|77
1704717600000|2024-01-08 12:40:00|1944.6|1944.3|1945|1944.7|1945.3|1945|1944.5|1944.2|74
1704717900000|2024-01-08 12:45:00|1945.1|1944.8|1946.3|1946|1946.3|1946|1944.7|1944.4|163
1704718200000|2024-01-08 12:50:00|1946.4|1946.1|1945.9|1945.6|1946.7|1946.4|1944.7|1944.4|177
1704718500000|2024-01-08 12:55:00|1945.8|1945.5|1948.2|1947.9|1948.3|1948|1945.6|1945.3|305
1704718800000|2024-01-08 13:00:00|1948.1|1947.8|1947.7|1947.4|1949|1948.7|1947.7|1947.4|367
1704719100000|2024-01-08 13:05:00|1947.6|1947.3|1945.3|1945|1947.7|1947.4|1945.1|1944.8|218
1704719400000|2024-01-08 13:10:00|1945.4|1945.1|1946.2|1945.9|1946.5|1946.2|1945.1|1944.8|149
1704719700000|2024-01-08 13:15:00|1946.1|1945.8|1948.3|1948|1948.4|1948.1|1946.1|1945.8|437
1704720000000|2024-01-08 13:20:00|1948|1947.7|1948.9|1948.6|1949.3|1949|1946.4|1946.1|621
1704720300000|2024-01-08 13:25:00|1949.1|1948.8|1946.5|1946.2|1949.1|1948.8|1946.1|1945.8|304
1704720600000|2024-01-08 13:30:00|1946.6|1946.3|1946.8|1946.5|1948|1947.7|1946.2|1945.9|344
1704720900000|2024-01-08 13:35:00|1946.9|1946.6|1946.7|1946.4|1947.6|1947.3|1945.9|1945.6|322
1704721200000|2024-01-08 13:40:00|1946.5|1946.2|1947.2|1946.9|1948.5|1948.2|1946.3|1946|357
1704721500000|2024-01-08 13:45:00|1947.1|1946.8|1945.8|1945.5|1947.4|1947.1|1945.3|1945|385
1704721800000|2024-01-08 13:50:00|1945.9|1945.6|1945.5|1945.2|1947|1946.7|1945.3|1945|257
1704722100000|2024-01-08 13:55:00|1945.6|1945.3|1945.2|1944.9|1945.9|1945.6|1944.1|1943.8|506
1704722400000|2024-01-08 14:00:00|1945.1|1944.8|1944.8|1944.5|1947.6|1947.3|1944.6|1944.3|566
1704722700000|2024-01-08 14:05:00|1944.7|1944.4|1946.6|1946.3|1946.7|1946.4|1944|1943.7|323
1704723000000|2024-01-08 14:10:00|1946.5|1946.2|1948.1|1947.8|1948.5|1948.2|1946.3|1946|527
1704723300000|2024-01-08 14:15:00|1948.6|1948.3|1948.5|1948.2|1949|1948.7|1947.8|1947.5|451
1704723600000|2024-01-08 14:20:00|1948.4|1948.1|1950.2|1949.9|1950.4|1950.1|1947.4|1947.1|712
1704723900000|2024-01-08 14:25:00|1950.1|1949.8|1948.7|1948.4|1951|1950.7|1948.7|1948.4|1348
1704724200000|2024-01-08 14:30:00|1948.4|1948.1|1949.3|1949|1951.6|1951.3|1945.5|1945.2|8518
1704724500000|2024-01-08 14:35:00|1949.7|1949.4|1945.5|1945.2|1951.7|1951.4|1944.1|1943.8|4106
1704724800000|2024-01-08 14:40:00|1945.4|1945.1|1942.6|1942.3|1945.9|1945.6|1938.9|1938.6|4915
1704725100000|2024-01-08 14:45:00|1943|1942.7|1943|1942.7|1946.7|1946.4|1942.4|1942.1|3094
1704725400000|2024-01-08 14:50:00|1943.2|1942.9|1945.1|1944.8|1948.6|1948.3|1942.9|1942.6|3486
1704725700000|2024-01-08 14:55:00|1945|1944.7|1954.2|1953.9|1954.6|1954.3|1943.9|1943.6|8891
1704726000000|2024-01-08 15:00:00|1954|1953.7|1954|1953.7|1956.3|1956|1949.2|1948.9|6315
1704726300000|2024-01-08 15:05:00|1954.1|1953.8|1955.3|1955|1958|1957.7|1953.7|1953.4|3028
1704726600000|2024-01-08 15:10:00|1955.5|1955.2|1953.9|1953.6|1957.5|1957.2|1952|1951.7|2044
1704726900000|2024-01-08 15:15:00|1954|1953.7|1960.5|1960.2|1961.5|1961.2|1953.6|1953.3|6415
1704727200000|2024-01-08 15:20:00|1960.7|1960.4|1959.1|1958.8|1960.8|1960.5|1956.8|1956.5|2563
1704727500000|2024-01-08 15:25:00|1959|1958.7|1959.4|1959.1|1959.7|1959.4|1957.8|1957.5|957
1704727800000|2024-01-08 15:30:00|1959.5|1959.2|1963.4|1963.1|1963.8|1963.5|1959.5|1959.2|2122
1704728100000|2024-01-08 15:35:00|1963.5|1963.2|1966.2|1965.9|1966.2|1965.9|1962.9|1962.6|1556
1704728400000|2024-01-08 15:40:00|1966.1|1965.8|1966.7|1966.4|1967.4|1967.1|1965.3|1965|1775
1704728700000|2024-01-08 15:45:00|1966.8|1966.5|1968.2|1967.9|1968.5|1968.2|1965.8|1965.5|1723
1704729000000|2024-01-08 15:50:00|1968.4|1968.1|1966.1|1965.8|1968.9|1968.6|1965.9|1965.6|1385
1704729300000|2024-01-08 15:55:00|1966.3|1966|1965.3|1965|1967.3|1967|1964.7|1964.4|1102
1704729600000|2024-01-08 16:00:00|1965.5|1965.2|1963|1962.7|1966.2|1965.9|1962.8|1962.5|1349
1704729900000|2024-01-08 16:05:00|1963.1|1962.8|1966.6|1966.3|1967.7|1967.4|1963.1|1962.8|1303
1704730200000|2024-01-08 16:10:00|1966.7|1966.4|1967.6|1967.3|1967.8|1967.5|1965.3|1965|2030
1704730500000|2024-01-08 16:15:00|1967.7|1967.4|1968.3|1968|1968.3|1968|1966.5|1966.2|721
1704730800000|2024-01-08 16:20:00|1968.2|1967.9|1966.7|1966.4|1969.7|1969.4|1966.3|1966|1759
1704731100000|2024-01-08 16:25:00|1966.5|1966.2|1965.9|1965.6|1967.4|1967.1|1965.1|1964.8|1709
1704731400000|2024-01-08 16:30:00|1966.2|1965.9|1966.4|1966.1|1967.2|1966.9|1965.5|1965.2|931
1704731700000|2024-01-08 16:35:00|1966.5|1966.2|1967.7|1967.4|1968.6|1968.3|1965.1|1964.8|3067
1704732000000|2024-01-08 16:40:00|1967.9|1967.6|1968.6|1968.3|1969.8|1969.5|1967|1966.7|895
1704732300000|2024-01-08 16:45:00|1968.5|1968.2|1968|1967.7|1969.7|1969.4|1967.4|1967.1|893
1704732600000|2024-01-08 16:50:00|1967.9|1967.6|1968.3|1968|1968.7|1968.4|1967|1966.7|669
1704732900000|2024-01-08 16:55:00|1968.2|1967.9|1969.7|1969.4|1969.9|1969.6|1966.9|1966.6|3552
1704733200000|2024-01-08 17:00:00|1969.6|1969.3|1971.9|1971.6|1972.9|1972.6|1969.5|1969.2|2963
1704733500000|2024-01-08 17:05:00|1972|1971.7|1968.9|1968.6|1972|1971.7|1968.7|1968.4|1600
1704733800000|2024-01-08 17:10:00|1968.8|1968.5|1967.8|1967.5|1969.4|1969.1|1967.2|1966.9|802
1704734100000|2024-01-08 17:15:00|1967.9|1967.6|1967.5|1967.2|1968.8|1968.5|1967.2|1966.9|713
1704734400000|2024-01-08 17:20:00|1967.4|1967.1|1965.1|1964.8|1967.4|1967.1|1963.7|1963.4|1412
1704734700000|2024-01-08 17:25:00|1965|1964.7|1965.4|1965.1|1965.8|1965.5|1964.5|1964.2|640
1704735000000|2024-01-08 17:30:00|1965.5|1965.2|1967|1966.7|1967|1966.7|1965.1|1964.8|560
1704735300000|2024-01-08 17:35:00|1966.9|1966.6|1968|1967.7|1968.3|1968|1966.8|1966.5|601
1704735600000|2024-01-08 17:40:00|1967.9|1967.6|1968.1|1967.8|1968.7|1968.4|1967.6|1967.3|536
1704735900000|2024-01-08 17:45:00|1968|1967.7|1969|1968.7|1969|1968.7|1967.5|1967.2|384
1704736200000|2024-01-08 17:50:00|1968.9|1968.6|1969.7|1969.4|1970.3|1970|1968.4|1968.1|656
1704736500000|2024-01-08 17:55:00|1969.9|1969.6|1971.8|1971.5|1972|1971.7|1969.7|1969.4|1220
1704736800000|2024-01-08 18:00:00|1971.9|1971.6|1974.4|1974.1|1974.4|1974.1|1971.2|1970.9|1339
1704737100000|2024-01-08 18:05:00|1974.3|1974|1973.4|1973.1|1975.9|1975.6|1973.3|1973|1308
1704737400000|2024-01-08 18:10:00|1973.3|1973|1972.8|1972.5|1973.7|1973.4|1972|1971.7|646
1704737700000|2024-01-08 18:15:00|1972.7|1972.4|1973|1972.7|1974.4|1974.1|1972.6|1972.3|454
1704738000000|2024-01-08 18:20:00|1973.1|1972.8|1974.8|1974.5|1974.9|1974.6|1972.7|1972.4|472
1704738300000|2024-01-08 18:25:00|1974.9|1974.6|1973.4|1973.1|1975|1974.7|1972.6|1972.3|650
1704738600000|2024-01-08 18:30:00|1973.3|1973|1976|1975.7|1976|1975.7|1972.9|1972.6|853
1704738900000|2024-01-08 18:35:00|1975.9|1975.6|1977.5|1977.2|1977.5|1977.2|1975.3|1975|1170
1704739200000|2024-01-08 18:40:00|1977.4|1977.1|1976.9|1976.6|1977.5|1977.2|1975.3|1975|780
1704739500000|2024-01-08 18:45:00|1977|1976.7|1977.9|1977.6|1978.4|1978.1|1975.8|1975.5|1175
1704739800000|2024-01-08 18:50:00|1977.8|1977.5|1977.1|1976.8|1978.2|1977.9|1976.9|1976.6|694
1704740100000|2024-01-08 18:55:00|1977|1976.7|1978.6|1978.3|1978.8|1978.5|1976.8|1976.5|483
1704740400000|2024-01-08 19:00:00|1978.5|1978.2|1978.1|1977.8|1978.8|1978.5|1977.4|1977.1|740
1704740700000|2024-01-08 19:05:00|1978.2|1977.9|1977.3|1977|1978.4|1978.1|1976.1|1975.8|678
1704741000000|2024-01-08 19:10:00|1977.4|1977.1|1979.5|1979.2|1980.1|1979.8|1977.4|1977.1|995
1704741300000|2024-01-08 19:15:00|1979.6|1979.3|1979.9|1979.6|1980.5|1980.2|1978.7|1978.4|1329
1704741600000|2024-01-08 19:20:00|1980|1979.7|1980|1979.7|1980.1|1979.8|1978.7|1978.4|451
1704741900000|2024-01-08 19:25:00|1979.9|1979.6|1981.8|1981.5|1982|1981.7|1979.9|1979.6|1196
1704742200000|2024-01-08 19:30:00|1982|1981.7|1982.6|1982.3|1984.3|1984|1981.9|1981.6|1777
1704742500000|2024-01-08 19:35:00|1982.7|1982.4|1981.8|1981.5|1982.9|1982.6|1981.2|1980.9|671
1704742800000|2024-01-08 19:40:00|1981.9|1981.6|1982.5|1982.2|1983.1|1982.8|1981.5|1981.2|630
1704743100000|2024-01-08 19:45:00|1982.6|1982.3|1982.7|1982.4|1983|1982.7|1981.8|1981.5|780
1704743400000|2024-01-08 19:50:00|1982.8|1982.5|1982.1|1981.8|1983.1|1982.8|1981.9|1981.6|526
1704743700000|2024-01-08 19:55:00|1981.9|1981.6|1982.6|1982.3|1983.5|1983.2|1981.8|1981.5|877
1704744000000|2024-01-08 20:00:00|1982.8|1982.5|1981.6|1981.3|1982.8|1982.5|1980.5|1980.2|1160
1704744300000|2024-01-08 20:05:00|1981.7|1981.4|1981.4|1981.1|1982.2|1981.9|1980.5|1980.2|906
1704744600000|2024-01-08 20:10:00|1981.3|1981|1980.2|1979.9|1981.4|1981.1|1979.7|1979.4|1151
1704744900000|2024-01-08 20:15:00|1980.3|1980|1981.5|1981.2|1981.8|1981.5|1980|1979.7|1038
1704745200000|2024-01-08 20:20:00|1981.6|1981.3|1981.8|1981.5|1982.1|1981.8|1980.8|1980.5|778
1704745500000|2024-01-08 20:25:00|1981.7|1981.4|1982|1981.7|1982.3|1982|1980.9|1980.6|771
1704745800000|2024-01-08 20:30:00|1981.9|1981.6|1984.7|1984.4|1984.9|1984.6|1981.4|1981.1|1394
1704746100000|2024-01-08 20:35:00|1984.6|1984.3|1985.1|1984.8|1985.6|1985.3|1983.4|1983.1|1709
1704746400000|2024-01-08 20:40:00|1985.4|1985.1|1984.5|1984.2|1985.6|1985.3|1983.5|1983.2|2025
1704746700000|2024-01-08 20:45:00|1984.3|1984|1982.3|1982|1984.4|1984.1|1982.1|1981.8|1486
1704747000000|2024-01-08 20:50:00|1983|1982.7|1985.7|1985.4|1985.7|1985.4|1982.5|1982.2|2425
1704747300000|2024-01-08 20:55:00|1985.5|1985.2|1986.6|1986.3|1986.9|1986.6|1984.6|1984.3|9999
1704747600000|2024-01-08 21:00:00|1986|1985.7|1986|1985.7|1986.6|1986.3|1985.7|1985.4|3602
1704747900000|2024-01-08 21:05:00|1986.1|1985.8|1986.2|1985.9|1986.3|1986|1985.6|1985.3|1225
1704748200000|2024-01-08 21:10:00|1986.1|1985.8|1985.7|1985.4|1986.5|1986.2|1985.7|1985.4|753
1704748500000|2024-01-08 21:15:00|1985.8|1985.5|1985.5|1985.2|1985.9|1985.6|1985.4|1985.1|295
1704748800000|2024-01-08 21:20:00|1985.6|1985.3|1985.9|1985.6|1986.3|1986|1985.5|1985.2|292
1704749100000|2024-01-08 21:25:00|1986|1985.7|1986.1|1985.8|1986.1|1985.8|1985.9|1985.6|173
1704749400000|2024-01-08 21:30:00|1986|1985.7|1985.3|1985|1986.2|1985.9|1985.3|1985|204
1704749700000|2024-01-08 21:35:00|1985.2|1984.9|1984.6|1984.3|1985.5|1985.2|1984.6|1984.3|371
1704750000000|2024-01-08 21:40:00|1984.5|1984.2|1984.7|1984.4|1984.9|1984.6|1984.4|1984.1|176
1704750300000|2024-01-08 21:45:00|1984.8|1984.5|1985.2|1984.9|1985.2|1984.9|1984.4|1984.1|171
1704750600000|2024-01-08 21:50:00|1985.1|1984.8|1985|1984.7|1985.1|1984.8|1984.6|1984.3|166
1704750900000|2024-01-08 21:55:00|1985.1|1984.8|1984.5|1983.7|1985.1|1984.8|1984.1|1983.7|245
1704751200000|2024-01-08 22:00:00|1984.6|1983.8|1984.9|1984.1|1984.9|1984.1|1984.5|1983.7|0
1704751500000|2024-01-08 22:05:00|1985|1984.2|1984.8|1984|1985.1|1984.3|1984.7|1983.9|0
1704751800000|2024-01-08 22:10:00|1984.9|1984.1|1984.9|1984.1|1984.9|1984.1|1984.9|1984.1|0
1704752100000|2024-01-08 22:15:00|1985|1984.2|1984.9|1984.1|1985|1984.2|1984.9|1984.1|0
1704752700000|2024-01-08 22:25:00|1984.8|1984|1984.8|1984|1984.8|1984|1984.8|1984|0
1704753000000|2024-01-08 22:30:00|1984.9|1984.1|1985|1984.2|1985|1984.2|1984.7|1983.9|0
1704753600000|2024-01-08 22:40:00|1985.1|1984.3|1984.8|1984|1985.1|1984.3|1984.8|1984|0
1704753900000|2024-01-08 22:45:00|1984.7|1983.9|1985|1984.2|1985.1|1984.3|1984.7|1983.9|0
1704754500000|2024-01-08 22:55:00|1984.9|1984.1|1984.9|1984.1|1985|1984.2|1984.9|1984.1|0
1704754800000|2024-01-08 23:00:00|1985.2|1984.4|1985|1984.7|1985.3|1985|1983.9|1983.6|221
1704755100000|2024-01-08 23:05:00|1984.9|1984.6|1984.2|1983.9|1985.2|1984.9|1984.1|1983.8|59
1704755400000|2024-01-08 23:10:00|1984.3|1984|1984.3|1984|1984.3|1984|1983.9|1983.6|65
1704755700000|2024-01-08 23:15:00|1984.2|1983.9|1983.6|1983.3|1984.3|1984|1983.4|1983.1|66
1704756000000|2024-01-08 23:20:00|1983.5|1983.2|1983.2|1982.9|1983.6|1983.3|1982.4|1982.1|261
1704756300000|2024-01-08 23:25:00|1983.1|1982.8|1983.3|1983|1983.5|1983.2|1983.1|1982.8|42
1704756600000|2024-01-08 23:30:00|1983.4|1983.1|1983.1|1982.8|1983.4|1983.1|1982.8|1982.5|45
1704756900000|2024-01-08 23:35:00|1983|1982.7|1983.1|1982.8|1983.2|1982.9|1982.9|1982.6|30
1704757200000|2024-01-08 23:40:00|1983.2|1982.9|1983.1|1982.8|1983.3|1983|1982.9|1982.6|51
1704757500000|2024-01-08 23:45:00|1983.2|1982.9|1983.7|1983.4|1983.8|1983.5|1983.1|1982.8|38
1704757800000|2024-01-08 23:50:00|1983.8|1983.5|1983.1|1982.8|1983.8|1983.5|1983.1|1982.8|36
1704758100000|2024-01-08 23:55:00|1983.2|1982.9|1983.7|1983.4|1983.7|1983.4|1983.1|1982.8|106
1704758400000|2024-01-09 00:00:00|1983.6|1983.3|1983.7|1983.4|1984.1|1983.8|1983.4|1983.1|73
1704758700000|2024-01-09 00:05:00|1983.8|1983.5|1984.8|1984.5|1984.8|1984.5|1983.7|1983.4|74
1704759000000|2024-01-09 00:10:00|1984.7|1984.4|1984.4|1984.1|1984.9|1984.6|1984.4|1984.1|93
1704759300000|2024-01-09 00:15:00|1984.3|1984|1984.1|1983.8|1984.6|1984.3|1983.9|1983.6|68
1704759600000|2024-01-09 00:20:00|1984|1983.7|1984.2|1983.9|1984.2|1983.9|1983.9|1983.6|6
1704759900000|2024-01-09 00:25:00|1984.1|1983.8|1984|1983.7|1984.2|1983.9|1983.8|1983.5|16
1704760200000|2024-01-09 00:30:00|1984.1|1983.8|1984.7|1984.4|1984.7|1984.4|1984.1|1983.8|42
1704760500000|2024-01-09 00:35:00|1984.6|1984.3|1984.5|1984.2|1984.6|1984.3|1984.4|1984.1|9
1704760800000|2024-01-09 00:40:00|1984.4|1984.1|1984.5|1984.2|1984.8|1984.5|1984.2|1983.9|68
1704761100000|2024-01-09 00:45:00|1984.4|1984.1|1984.2|1983.9|1984.4|1984.1|1984|1983.7|19
1704761400000|2024-01-09 00:50:00|1984.1|1983.8|1983|1982.7|1984.3|1984|1982.9|1982.6|107
1704761700000|2024-01-09 00:55:00|1982.9|1982.6|1982.3|1982|1982.9|1982.6|1982.3|1982|116
1704762000000|2024-01-09 01:00:00|1982.4|1982.1|1982.5|1982.2|1983.4|1983.1|1982.4|1982.1|93
1704762300000|2024-01-09 01:05:00|1982.6|1982.3|1982.9|1982.6|1983.2|1982.9|1982.6|1982.3|56
1704762600000|2024-01-09 01:10:00|1982.8|1982.5|1982.5|1982.2|1982.8|1982.5|1982.2|1981.9|45
1704762900000|2024-01-09 01:15:00|1982.6|1982.3|1982.1|1981.8|1982.6|1982.3|1981.9|1981.6|45
1704763200000|2024-01-09 01:20:00|1982.2|1981.9|1982.6|1982.3|1982.8|1982.5|1982.1|1981.8|36
1704763500000|2024-01-09 01:25:00|1982.5|1982.2|1982.5|1982.2|1982.8|1982.5|1982.2|1981.9|30
1704763800000|2024-01-09 01:30:00|1982.7|1982.4|1983|1982.7|1983.4|1983.1|1982.5|1982.2|107
1704764100000|2024-01-09 01:35:00|1982.9|1982.6|1982.2|1981.9|1982.9|1982.6|1982.1|1981.8|28
1704764400000|2024-01-09 01:40:00|1982.1|1981.8|1982|1981.7|1982.2|1981.9|1981.8|1981.5|55
1704764700000|2024-01-09 01:45:00|1982.1|1981.8|1982.1|1981.8|1982.7|1982.4|1981.7|1981.4|53
1704765000000|2024-01-09 01:50:00|1982.2|1981.9|1982.5|1982.2|1982.6|1982.3|1982.1|1981.8|47
1704765300000|2024-01-09 01:55:00|1982.4|1982.1|1982.4|1982.1|1982.6|1982.3|1982.1|1981.8|16
1704765600000|2024-01-09 02:00:00|1982.5|1982.2|1982.4|1982.1|1982.7|1982.4|1982|1981.7|42
1704765900000|2024-01-09 02:05:00|1982.3|1982|1982.4|1982.1|1982.7|1982.4|1982.3|1982|29
1704766200000|2024-01-09 02:10:00|1982.3|1982|1982.2|1981.9|1982.3|1982|1981.9|1981.6|49
1704766500000|2024-01-09 02:15:00|1982.1|1981.8|1982.7|1982.4|1982.7|1982.4|1982.1|1981.8|35
1704766800000|2024-01-09 02:20:00|1982.6|1982.3|1983.2|1982.9|1983.4|1983.1|1982.6|1982.3|52
1704767100000|2024-01-09 02:25:00|1983.1|1982.8|1982.7|1982.4|1983.2|1982.9|1982.7|1982.4|51
1704767400000|2024-01-09 02:30:00|1982.8|1982.5|1982.5|1982.2|1982.8|1982.5|1982.5|1982.2|14
1704767700000|2024-01-09 02:35:00|1982.6|1982.3|1982.2|1981.9|1982.6|1982.3|1982.2|1981.9|27
1704768000000|2024-01-09 02:40:00|1982.1|1981.8|1981.9|1981.6|1982.2|1981.9|1981.8|1981.5|47
1704768300000|2024-01-09 02:45:00|1982|1981.7|1981.9|1981.6|1982.1|1981.8|1981.8|1981.5|62
1704768600000|2024-01-09 02:50:00|1982|1981.7|1981.8|1981.5|1982|1981.7|1981.7|1981.4|47
1704768900000|2024-01-09 02:55:00|1981.9|1981.6|1982.1|1981.8|1982.1|1981.8|1981.8|1981.5|30
1704769200000|2024-01-09 03:00:00|1982.2|1981.9|1982.6|1982.3|1982.7|1982.4|1982|1981.7|31
1704769500000|2024-01-09 03:05:00|1982.5|1982.2|1982.4|1982.1|1982.5|1982.2|1982.2|1981.9|39
1704769800000|2024-01-09 03:10:00|1982.3|1982|1982.1|1981.8|1982.4|1982.1|1981.9|1981.6|27
1704770100000|2024-01-09 03:15:00|1982.2|1981.9|1982.5|1982.2|1982.6|1982.3|1982.1|1981.8|51
1704770400000|2024-01-09 03:20:00|1982.4|1982.1|1982.2|1981.9|1982.5|1982.2|1981.9|1981.6|34
1704770700000|2024-01-09 03:25:00|1982.1|1981.8|1982.1|1981.8|1982.2|1981.9|1981.9|1981.6|13
1704771000000|2024-01-09 03:30:00|1982|1981.7|1981.8|1981.5|1982.1|1981.8|1981.7|1981.4|71
1704771300000|2024-01-09 03:35:00|1981.7|1981.4|1981.8|1981.5|1981.9|1981.6|1981.6|1981.3|24
1704771600000|2024-01-09 03:40:00|1981.7|1981.4|1981.6|1981.3|1981.8|1981.5|1981.5|1981.2|32
1704771900000|2024-01-09 03:45:00|1981.7|1981.4|1981.6|1981.3|1981.8|1981.5|1981.5|1981.2|50
1704772200000|2024-01-09 03:50:00|1981.7|1981.4|1981.5|1981.2|1981.8|1981.5|1981.4|1981.1|106
1704772500000|2024-01-09 03:55:00|1981.6|1981.3|1981.8|1981.5|1981.8|1981.5|1981.4|1981.1|34
1704772800000|2024-01-09 04:00:00|1981.6|1981.3|1980.6|1980.3|1981.6|1981.3|1980.2|1979.9|404
1704773100000|2024-01-09 04:05:00|1980.7|1980.4|1980.5|1980.2|1980.9|1980.6|1980.2|1979.9|64
1704773400000|2024-01-09 04:10:00|1980.6|1980.3|1980.4|1980.1|1980.7|1980.4|1980.3|1980|38
1704773700000|2024-01-09 04:15:00|1980.3|1980|1979.9|1979.6|1980.4|1980.1|1979.8|1979.5|15
1704774000000|2024-01-09 04:20:00|1980|1979.7|1979.6|1979.3|1980.1|1979.8|1979.4|1979.1|81
1704774300000|2024-01-09 04:25:00|1979.7|1979.4|1979.5|1979.2|1980|1979.7|1979.4|1979.1|66
1704774600000|2024-01-09 04:30:00|1979.6|1979.3|1980.2|1979.9|1980.2|1979.9|1979.5|1979.2|38
1704774900000|2024-01-09 04:35:00|1980.3|1980|1980.1|1979.8|1980.3|1980|1980|1979.7|34
1704775200000|2024-01-09 04:40:00|1980.2|1979.9|1980.5|1980.2|1980.5|1980.2|1980.1|1979.8|26
1704775500000|2024-01-09 04:45:00|1980.4|1980.1|1980.4|1980.1|1980.5|1980.2|1980.3|1980|38
1704775800000|2024-01-09 04:50:00|1980.3|1980|1980.4|1980.1|1980.6|1980.3|1980.3|1980|62
1704776100000|2024-01-09 04:55:00|1980.3|1980|1979.9|1979.6|1980.4|1980.1|1979.8|1979.5|48
1704776400000|2024-01-09 05:00:00|1979.8|1979.5|1980.1|1979.8|1980.2|1979.9|1979.8|1979.5|22
1704776700000|2024-01-09 05:05:00|1980.3|1980|1980.1|1979.8|1980.3|1980|1979.8|1979.5|33
1704777000000|2024-01-09 05:10:00|1980|1979.7|1979.7|1979.4|1980.1|1979.8|1979.6|1979.3|33
1704777300000|2024-01-09 05:15:00|1979.6|1979.3|1979.2|1978.9|1979.6|1979.3|1979|1978.7|30
1704777600000|2024-01-09 05:20:00|1979.3|1979|1979.3|1979|1979.3|1979|1979|1978.7|32
1704777900000|2024-01-09 05:25:00|1979.2|1978.9|1979.1|1978.8|1979.3|1979|1978.9|1978.6|17
1704778200000|2024-01-09 05:30:00|1979|1978.7|1979.7|1979.4|1979.7|1979.4|1979|1978.7|54
1704778500000|2024-01-09 05:35:00|1979.6|1979.3|1979.3|1979|1979.8|1979.5|1979.2|1978.9|29
1704778800000|2024-01-09 05:40:00|1979.4|1979.1|1978.9|1978.6|1979.4|1979.1|1978.9|1978.6|34
1704779100000|2024-01-09 05:45:00|1979|1978.7|1979|1978.7|1979.2|1978.9|1978.8|1978.5|18
1704779400000|2024-01-09 05:50:00|1979.1|1978.8|1979|1978.7|1979.1|1978.8|1978.7|1978.4|22
1704779700000|2024-01-09 05:55:00|1979.1|1978.8|1978.8|1978.5|1979.1|1978.8|1978.7|1978.4|27
1704780000000|2024-01-09 06:00:00|1978.9|1978.6|1978.4|1978.1|1979.2|1978.9|1978.4|1978.1|91
1704780300000|2024-01-09 06:05:00|1978.3|1978|1979.2|1978.9|1979.3|1979|1978.3|1978|53
1704780600000|2024-01-09 06:10:00|1979.3|1979|1978.6|1978.3|1979.3|1979|1978.5|1978.2|31
1704780900000|2024-01-09 06:15:00|1978.7|1978.4|1979.3|1979|1979.3|1979|1978.5|1978.2|83
1704781200000|2024-01-09 06:20:00|1979.2|1978.9|1979|1978.7|1979.2|1978.9|1978.8|1978.5|22
1704781500000|2024-01-09 06:25:00|1979.2|1978.9|1979|1978.7|1979.3|1979|1978.9|1978.6|42
1704781800000|2024-01-09 06:30:00|1978.9|1978.6|1978.9|1978.6|1979|1978.7|1978.7|1978.4|25
1704782100000|2024-01-09 06:35:00|1979|1978.7|1979|1978.7|1979.1|1978.8|1978.9|1978.6|83
1704782400000|2024-01-09 06:40:00|1979.1|1978.8|1980.1|1979.8|1980.2|1979.9|1979|1978.7|98
1704782700000|2024-01-09 06:45:00|1980|1979.7|1979|1978.7|1980|1979.7|1978.8|1978.5|96
1704783000000|2024-01-09 06:50:00|1978.9|1978.6|1979.2|1978.9|1979.5|1979.2|1978.9|1978.6|35
1704783300000|2024-01-09 06:55:00|1979.1|1978.8|1978.5|1978.2|1979.3|1979|1978.4|1978.1|86
1704783600000|2024-01-09 07:00:00|1978.3|1978|1978|1977.7|1978.4|1978.1|1976.7|1976.4|247
1704783900000|2024-01-09 07:05:00|1978.2|1977.9|1979.5|1979.2|1979.5|1979.2|1978.1|1977.8|110
1704784200000|2024-01-09 07:10:00|1979.4|1979.1|1978.3|1978|1979.4|1979.1|1978.2|1977.9|43
1704784500000|2024-01-09 07:15:00|1978.4|1978.1|1978.7|1978.4|1978.8|1978.5|1978.1|1977.8|35
1704784800000|2024-01-09 07:20:00|1978.6|1978.3|1977.9|1977.6|1978.7|1978.4|1977.9|1977.6|48
1704785100000|2024-01-09 07:25:00|1978.1|1977.8|1977.4|1977.1|1978.4|1978.1|1977.3|1977|47
1704785400000|2024-01-09 07:30:00|1977.3|1977|1978.3|1978|1978.3|1978|1976.8|1976.5|173
1704785700000|2024-01-09 07:35:00|1978.2|1977.9|1977.9|1977.6|1978.5|1978.2|1977.8|1977.5|36
1704786000000|2024-01-09 07:40:00|1977.8|1977.5|1977.7|1977.4|1977.9|1977.6|1977.3|1977|67
1704786300000|2024-01-09 07:45:00|1977.8|1977.5|1977.2|1976.9|1978|1977.7|1976.9|1976.6|77
1704786600000|2024-01-09 07:50:00|1977.3|1977|1977.7|1977.4|1977.9|1977.6|1977.2|1976.9|40
1704786900000|2024-01-09 07:55:00|1977.6|1977.3|1977.5|1977.2|1978|1977.7|1977.4|1977.1|60
1704787200000|2024-01-09 08:00:00|1977.6|1977.3|1975.5|1975.2|1977.6|1977.3|1975.5|1975.2|317
1704787500000|2024-01-09 08:05:00|1975.6|1975.3|1973.5|1973.2|1975.9|1975.6|1973.2|1972.9|322
1704787800000|2024-01-09 08:10:00|1973.4|1973.1|1972.9|1972.6|1973.6|1973.3|1971.8|1971.5|324
1704788100000|2024-01-09 08:15:00|1972.8|1972.5|1972.9|1972.6|1973.7|1973.4|1972.4|1972.1|205
1704788400000|2024-01-09 08:20:00|1972.7|1972.4|1973.5|1973.2|1973.7|1973.4|1972.7|1972.4|183
1704788700000|2024-01-09 08:25:00|1973.2|1972.9|1971.7|1971.4|1973.6|1973.3|1971.5|1971.2|263
1704789000000|2024-01-09 08:30:00|1971.8|1971.5|1971.7|1971.4|1972.5|1972.2|1971.2|1970.9|336
1704789300000|2024-01-09 08:35:00|1971.6|1971.3|1970.6|1970.3|1972.3|1972|1970.4|1970.1|264
1704789600000|2024-01-09 08:40:00|1970.5|1970.2|1970.8|1970.5|1971|1970.7|1969.1|1968.8|392
1704789900000|2024-01-09 08:45:00|1970.9|1970.6|1970.7|1970.4|1971.3|1971|1970.3|1970|133
1704790200000|2024-01-09 08:50:00|1970.6|1970.3|1971.3|1971|1972.3|1972|1970.6|1970.3|171
1704790500000|2024-01-09 08:55:00|1971.2|1970.9|1971.5|1971.2|1971.9|1971.6|1971.1|1970.8|133
1704790800000|2024-01-09 09:00:00|1971.7|1971.4|1971.4|1971.1|1971.9|1971.6|1970.1|1969.8|228
1704791100000|2024-01-09 09:05:00|1971.2|1970.9|1968.9|1968.6|1971.3|1971|1968.8|1968.5|283
1704791400000|2024-01-09 09:10:00|1968.8|1968.5|1967.1|1966.8|1969.3|1969|1966.8|1966.5|452
1704791700000|2024-01-09 09:15:00|1967|1966.7|1968.2|1967.9|1968.4|1968.1|1966.5|1966.2|250
1704792000000|2024-01-09 09:20:00|1968.3|1968|1967.6|1967.3|1968.6|1968.3|1966.9|1966.6|187
1704792300000|2024-01-09 09:25:00|1967.7|1967.4|1967.7|1967.4|1968.3|1968|1967|1966.7|154
1704792600000|2024-01-09 09:30:00|1967.6|1967.3|1968.5|1968.2|1969|1968.7|1967.5|1967.2|192
1704792900000|2024-01-09 09:35:00|1968.6|1968.3|1967.6|1967.3|1968.6|1968.3|1967.3|1967|116
1704793200000|2024-01-09 09:40:00|1967.5|1967.2|1968.2|1967.9|1968.2|1967.9|1967.1|1966.8|149
1704793500000|2024-01-09 09:45:00|1968.4|1968.1|1968.3|1968|1968.5|1968.2|1967.4|1967.1|162
1704793800000|2024-01-09 09:50:00|1968.4|1968.1|1968.9|1968.6|1969.5|1969.2|1968.3|1968|177
1704794100000|2024-01-09 09:55:00|1968.8|1968.5|1968.5|1968.2|1968.9|1968.6|1967.7|1967.4|228
1704794400000|2024-01-09 10:00:00|1968.4|1968.1|1968.5|1968.2|1968.5|1968.2|1967.2|1966.9|119
1704794700000|2024-01-09 10:05:00|1968.4|1968.1|1967.4|1967.1|1968.7|1968.4|1967.2|1966.9|93
1704795000000|2024-01-09 10:10:00|1967.3|1967|1968.3|1968|1969|1968.7|1967.2|1966.9|126
1704795300000|2024-01-09 10:15:00|1968.6|1968.3|1968.9|1968.6|1969|1968.7|1968.1|1967.8|154
1704795600000|2024-01-09 10:20:00|1968.8|1968.5|1968.5|1968.2|1968.9|1968.6|1967.9|1967.6|84
1704795900000|2024-01-09 10:25:00|1968.4|1968.1|1968.9|1968.6|1969.4|1969.1|1968.3|1968|91
1704796200000|2024-01-09 10:30:00|1969|1968.7|1969.2|1968.9|1969.2|1968.9|1968.4|1968.1|99
1704796500000|2024-01-09 10:35:00|1969.1|1968.8|1968.4|1968.1|1969.2|1968.9|1968.3|1968|106
1704796800000|2024-01-09 10:40:00|1968.3|1968|1967.2|1966.9|1968.7|1968.4|1967.2|1966.9|79
1704797100000|2024-01-09 10:45:00|1965.9|1965.6|1966.4|1966.1|1967.2|1966.9|1965.2|1964.9|419
1704797400000|2024-01-09 10:50:00|1966.5|1966.2|1965.9|1965.6|1967|1966.7|1965.8|1965.5|133
1704797700000|2024-01-09 10:55:00|1966|1965.7|1965.4|1965.1|1966.2|1965.9|1964.9|1964.6|206
1704798000000|2024-01-09 11:00:00|1965.5|1965.2|1965.4|1965.1|1966|1965.7|1965.1|1964.8|105
1704798300000|2024-01-09 11:05:00|1965.3|1965|1964|1963.7|1965.6|1965.3|1964|1963.7|145
1704798600000|2024-01-09 11:10:00|1964.1|1963.8|1964.6|1964.3|1964.7|1964.4|1963.7|1963.4|170
1704798900000|2024-01-09 11:15:00|1964.5|1964.2|1964.4|1964.1|1965.4|1965.1|1964.3|1964|145
1704799200000|2024-01-09 11:20:00|1964.3|1964|1964.6|1964.3|1964.6|1964.3|1963.3|1963|180
1704799500000|2024-01-09 11:25:00|1964.5|1964.2|1963.7|1963.4|1964.7|1964.4|1963.1|1962.8|185
1704799800000|2024-01-09 11:30:00|1963.6|1963.3|1964.4|1964.1|1964.5|1964.2|1962.9|1962.6|151
1704800100000|2024-01-09 11:35:00|1964.3|1964|1963.6|1963.3|1964.6|1964.3|1963.3|1963|169
1704800400000|2024-01-09 11:40:00|1963.7|1963.4|1963.7|1963.4|1963.9|1963.6|1963.3|1963|185
1704800700000|2024-01-09 11:45:00|1963.6|1963.3|1964.3|1964|1964.4|1964.1|1963|1962.7|164
1704801000000|2024-01-09 11:50:00|1964.2|1963.9|1961.3|1961|1964.3|1964|1961|1960.7|531
1704801300000|2024-01-09 11:55:00|1961.2|1960.9|1960.4|1960.1|1961.3|1961|1959.5|1959.2|432
1704801600000|2024-01-09 12:00:00|1960.9|1960.6|1959.9|1959.6|1960.9|1960.6|1959.3|1959|498
1704801900000|2024-01-09 12:05:00|1959.8|1959.5|1962.7|1962.4|1963.3|1963|1959.8|1959.5|521
1704802200000|2024-01-09 12:10:00|1962.6|1962.3|1963.7|1963.4|1963.9|1963.6|1962|1961.7|393
1704802500000|2024-01-09 12:15:00|1963.4|1963.1|1964.1|1963.8|1964.9|1964.6|1963.2|1962.9|294
1704802800000|2024-01-09 12:20:00|1964.3|1964|1963.8|1963.5|1964.6|1964.3|1963.7|1963.4|311
1704803100000|2024-01-09 12:25:00|1963.9|1963.6|1965.5|1965.2|1965.6|1965.3|1963.8|1963.5|491
1704803400000|2024-01-09 12:30:00|1965.4|1965.1|1965.8|1965.5|1966.4|1966.1|1964.4|1964.1|359
1704803700000|2024-01-09 12:35:00|1965.7|1965.4|1966.3|1966|1966.8|1966.5|1965|1964.7|510
1704804000000|2024-01-09 12:40:00|1966.2|1965.9|1965.7|1965.4|1966.2|1965.9|1964.8|1964.5|375
1704804300000|2024-01-09 12:45:00|1965.8|1965.5|1965.5|1965.2|1966.8|1966.5|1965.4|1965.1|392
1704804600000|2024-01-09 12:50:00|1965.4|1965.1|1966|1965.7|1966.1|1965.8|1965|1964.7|225
1704804900000|2024-01-09 12:55:00|1966.1|1965.8|1965.8|1965.5|1966.9|1966.6|1965.2|1964.9|566
1704805200000|2024-01-09 13:00:00|1965.7|1965.4|1963.1|1962.8|1965.9|1965.6|1962.6|1962.3|562
1704805500000|2024-01-09 13:05:00|1963|1962.7|1964.4|1964.1|1964.5|1964.2|1962.8|1962.5|214
1704805800000|2024-01-09 13:10:00|1964.5|1964.2|1966.4|1966.1|1966.7|1966.4|1964.5|1964.2|674
1704806100000|2024-01-09 13:15:00|1966.3|1966|1964.7|1964.4|1966.4|1966.1|1963.6|1963.3|322
1704806400000|2024-01-09 13:20:00|1964.6|1964.3|1963.7|1963.4|1965.4|1965.1|1963.6|1963.3|592
1704806700000|2024-01-09 13:25:00|1963.8|1963.5|1964.3|1964|1965|1964.7|1963.8|1963.5|276
1704807000000|2024-01-09 13:30:00|1964.2|1963.9|1964.5|1964.2|1965|1964.7|1962.7|1962.4|503
1704807300000|2024-01-09 13:35:00|1964.4|1964.1|1965.2|1964.9|1965.3|1965|1963.7|1963.4|654
1704807600000|2024-01-09 13:40:00|1965.1|1964.8|1963.2|1962.9|1965.3|1965|1963|1962.7|493
1704807900000|2024-01-09 13:45:00|1963.3|1963|1962.9|1962.6|1964.2|1963.9|1962.4|1962.1|523
1704808200000|2024-01-09 13:50:00|1962.8|1962.5|1961.2|1960.9|1963.1|1962.8|1961.1|1960.8|452
1704808500000|2024-01-09 13:55:00|1961.1|1960.8|1960.6|1960.3|1961.4|1961.1|1959.5|1959.2|689
1704808800000|2024-01-09 14:00:00|1960.7|1960.4|1962.2|1961.9|1962.3|1962|1960.3|1960|570
1704809100000|2024-01-09 14:05:00|1962.1|1961.8|1961.2|1960.9|1962.2|1961.9|1960.5|1960.2|358
1704809400000|2024-01-09 14:10:00|1961.1|1960.8|1961|1960.7|1961.7|1961.4|1959.9|1959.6|604
1704809700000|2024-01-09 14:15:00|1960.8|1960.5|1958.5|1958.2|1960.8|1960.5|1957.6|1957.3|734
1704810000000|2024-01-09 14:20:00|1958.4|1958.1|1959.8|1959.5|1960.4|1960.1|1958.1|1957.8|509
1704810300000|2024-01-09 14:25:00|1959.7|1959.4|1959.6|1959.3|1960.9|1960.6|1957|1956.7|1258
1704810600000|2024-01-09 14:30:00|1959.8|1959.5|1957|1956.7|1960.2|1959.9|1951.9|1951.6|11808
1704810900000|2024-01-09 14:35:00|1956.7|1956.4|1955.2|1954.9|1958.5|1958.2|1952|1951.7|5930
1704811200000|2024-01-09 14:40:00|1955.5|1955.2|1952.8|1952.5|1957.6|1957.3|1952|1951.7|4611
1704811500000|2024-01-09 14:45:00|1952.7|1952.4|1953.8|1953.5|1955|1954.7|1949|1948.7|4095
1704811800000|2024-01-09 14:50:00|1952|1951.7|1955.3|1955|1956.2|1955.9|1950.2|1949.9|4218
1704812100000|2024-01-09 14:55:00|1955.2|1954.9|1957.5|1957.2|1957.6|1957.3|1954.1|1953.8|3814
1704812400000|2024-01-09 15:00:00|1957.6|1957.3|1954.4|1954.1|1958|1957.7|1954.4|1954.1|2709
1704812700000|2024-01-09 15:05:00|1954.6|1954.3|1957.2|1956.9|1957.6|1957.3|1953.3|1953|2879
1704813000000|2024-01-09 15:10:00|1957.1|1956.8|1957.4|1957.1|1957.6|1957.3|1954.4|1954.1|2728
1704813300000|2024-01-09 15:15:00|1957.3|1957|1961.3|1961|1962.5|1962.2|1956.8|1956.5|3570
1704813600000|2024-01-09 15:20:00|1961.4|1961.1|1958.5|1958.2|1962.2|1961.9|1958.5|1958.2|1908
1704813900000|2024-01-09 15:25:00|1958.6|1958.3|1958|1957.7|1960.7|1960.4|1957|1956.7|2187
1704814200000|2024-01-09 15:30:00|1957.9|1957.6|1960.8|1960.5|1961.1|1960.8|1957.4|1957.1|1380
1704814500000|2024-01-09 15:35:00|1960.7|1960.4|1962.9|1962.6|1963.5|1963.2|1959.7|1959.4|1829
1704814800000|2024-01-09 15:40:00|1962.8|1962.5|1962.9|1962.6|1963.2|1962.9|1960.4|1960.1|1290
1704815100000|2024-01-09 15:45:00|1962.8|1962.5|1962.9|1962.6|1963.3|1963|1960.5|1960.2|1275
1704815400000|2024-01-09 15:50:00|1962.8|1962.5|1958.5|1958.2|1962.9|1962.6|1956.7|1956.4|2148
1704815700000|2024-01-09 15:55:00|1958.7|1958.4|1958.4|1958.1|1959.5|1959.2|1958.1|1957.8|1005
1704816000000|2024-01-09 16:00:00|1958.5|1958.2|1962.2|1961.9|1962.5|1962.2|1958.1|1957.8|992
1704816300000|2024-01-09 16:05:00|1962|1961.7|1959.8|1959.5|1962.4|1962.1|1959.4|1959.1|1362
1704816600000|2024-01-09 16:10:00|1959.9|1959.6|1960.4|1960.1|1960.5|1960.2|1959.1|1958.8|1024
1704816900000|2024-01-09 16:15:00|1960.3|1960|1961.5|1961.2|1963.3|1963|1959.4|1959.1|1988
1704817200000|2024-01-09 16:20:00|1961.6|1961.3|1964.4|1964.1|1964.5|1964.2|1961.2|1960.9|1552
1704817500000|2024-01-09 16:25:00|1964.2|1963.9|1965.8|1965.5|1965.9|1965.6|1963.7|1963.4|1336
1704817800000|2024-01-09 16:30:00|1966|1965.7|1968.4|1968.1|1968.4|1968.1|1966|1965.7|1330
1704818100000|2024-01-09 16:35:00|1968.3|1968|1966.6|1966.3|1968.3|1968|1966.4|1966.1|1842
1704818400000|2024-01-09 16:40:00|1966.5|1966.2|1965.9|1965.6|1966.9|1966.6|1964.6|1964.3|1008
1704818700000|2024-01-09 16:45:00|1966.1|1965.8|1967|1966.7|1967.5|1967.2|1965.8|1965.5|720
1704819000000|2024-01-09 16:50:00|1967.1|1966.8|1967.4|1967.1|1967.9|1967.6|1966.8|1966.5|959
1704819300000|2024-01-09 16:55:00|1967.3|1967|1968.8|1968.5|1968.8|1968.5|1967.1|1966.8|1226
1704819600000|2024-01-09 17:00:00|1968.9|1968.6|1967.7|1967.4|1968.9|1968.6|1966.8|1966.5|922
1704819900000|2024-01-09 17:05:00|1967.6|1967.3|1969.4|1969.1|1969.4|1969.1|1967.6|1967.3|1127
1704820200000|2024-01-09 17:10:00|1969.3|1969|1968.7|1968.4|1969.4|1969.1|1968.2|1967.9|852
1704820500000|2024-01-09 17:15:00|1968.6|1968.3|1967.5|1967.2|1969.3|1969|1967.3|1967|719
1704820800000|2024-01-09 17:20:00|1967.4|1967.1|1968.6|1968.3|1969|1968.7|1966.8|1966.5|531
1704821100000|2024-01-09 17:25:00|1968.8|1968.5|1969.5|1969.2|1969.5|1969.2|1968.1|1967.8|555
1704821400000|2024-01-09 17:30:00|1969.6|1969.3|1968.1|1967.8|1969.7|1969.4|1968|1967.7|868
1704821700000|2024-01-09 17:35:00|1968|1967.7|1968.7|1968.4|1969.1|1968.8|1967.8|1967.5|572
1704822000000|2024-01-09 17:40:00|1968.8|1968.5|1970.2|1969.9|1970.2|1969.9|1968.8|1968.5|849
1704822300000|2024-01-09 17:45:00|1970.1|1969.8|1969.4|1969.1|1970.3|1970|1969|1968.7|479
1704822600000|2024-01-09 17:50:00|1969.5|1969.2|1970|1969.7|1970.5|1970.2|1968.7|1968.4|820
1704822900000|2024-01-09 17:55:00|1969.9|1969.6|1970.5|1970.2|1970.5|1970.2|1969.2|1968.9|456
1704823200000|2024-01-09 18:00:00|1970.6|1970.3|1973.5|1973.2|1973.5|1973.2|1970.4|1970.1|2444
1704823500000|2024-01-09 18:05:00|1973.6|1973.3|1968.5|1968.2|1973.8|1973.5|1968.2|1967.9|1381
1704823800000|2024-01-09 18:10:00|1968.4|1968.1|1968.4|1968.1|1970.7|1970.4|1968.4|1968.1|453
1704824100000|2024-01-09 18:15:00|1968.2|1967.9|1967.8|1967.5|1969|1968.7|1967.2|1966.9|626
1704824400000|2024-01-09 18:20:00|1967.7|1967.4|1964.6|1964.3|1968.5|1968.2|1964.6|1964.3|1160
1704824700000|2024-01-09 18:25:00|1964.5|1964.2|1964.9|1964.6|1966.3|1966|1963.4|1963.1|817
1704825000000|2024-01-09 18:30:00|1965|1964.7|1962|1961.7|1965.1|1964.8|1961.5|1961.2|1815
1704825300000|2024-01-09 18:35:00|1961.9|1961.6|1964.8|1964.5|1965.1|1964.8|1961.6|1961.3|700
1704825600000|2024-01-09 18:40:00|1964.9|1964.6|1965.6|1965.3|1965.8|1965.5|1964.7|1964.4|578
1704825900000|2024-01-09 18:45:00|1965.8|1965.5|1969|1968.7|1969|1968.7|1965.2|1964.9|699
1704826200000|2024-01-09 18:50:00|1969.2|1968.9|1971.8|1971.5|1972.5|1972.2|1969.1|1968.8|1061
1704826500000|2024-01-09 18:55:00|1971.9|1971.6|1971.1|1970.8|1972|1971.7|1969.8|1969.5|688
1704826800000|2024-01-09 19:00:00|1971.2|1970.9|1970.6|1970.3|1971.9|1971.6|1969.9|1969.6|547
1704827100000|2024-01-09 19:05:00|1970.9|1970.6|1971.7|1971.4|1971.7|1971.4|1970.4|1970.1|776
1704827400000|2024-01-09 19:10:00|1971.8|1971.5|1967.9|1967.6|1971.8|1971.5|1967.7|1967.4|1036
1704827700000|2024-01-09 19:15:00|1968|1967.7|1967.1|1966.8|1968.4|1968.1|1965.8|1965.5|1245
1704828000000|2024-01-09 19:20:00|1967|1966.7|1967|1966.7|1969|1968.7|1966.4|1966.1|543
1704828300000|2024-01-09 19:25:00|1967.1|1966.8|1965.7|1965.4|1967.6|1967.3|1964.8|1964.5|708
1704828600000|2024-01-09 19:30:00|1965.8|1965.5|1967.7|1967.4|1968.2|1967.9|1965.6|1965.3|472
1704828900000|2024-01-09 19:35:00|1967.6|1967.3|1966.6|1966.3|1968|1967.7|1966.3|1966|425
1704829200000|2024-01-09 19:40:00|1966.7|1966.4|1966.1|1965.8|1967.4|1967.1|1965.2|1964.9|740
1704829500000|2024-01-09 19:45:00|1966|1965.7|1967.4|1967.1|1968|1967.7|1965.6|1965.3|694
1704829800000|2024-01-09 19:50:00|1967.5|1967.2|1968.1|1967.8|1968.3|1968|1966.2|1965.9|497
1704830100000|2024-01-09 19:55:00|1968|1967.7|1968.4|1968.1|1969|1968.7|1967|1966.7|473
1704830400000|2024-01-09 20:00:00|1968.5|1968.2|1970.9|1970.6|1970.9|1970.6|1968.4|1968.1|1062
1704830700000|2024-01-09 20:05:00|1971|1970.7|1968.9|1968.6|1971.2|1970.9|1966.9|1966.6|1480
1704831000000|2024-01-09 20:10:00|1969|1968.7|1968.4|1968.1|1970.9|1970.6|1968.4|1968.1|1323
1704831300000|2024-01-09 20:15:00|1968.3|1968|1968.6|1968.3|1969.2|1968.9|1967.8|1967.5|582
1704831600000|2024-01-09 20:20:00|1968.5|1968.2|1968.2|1967.9|1970.8|1970.5|1968|1967.7|892
1704831900000|2024-01-09 20:25:00|1968.3|1968|1967.9|1967.6|1969.1|1968.8|1967.6|1967.3|614
1704832200000|2024-01-09 20:30:00|1968|1967.7|1966.9|1966.6|1968.3|1968|1965.7|1965.4|1132
1704832500000|2024-01-09 20:35:00|1966.8|1966.5|1966.2|1965.9|1966.9|1966.6|1965.6|1965.3|709
1704832800000|2024-01-09 20:40:00|1966.3|1966|1965.1|1964.8|1966.3|1966|1963.9|1963.6|1409
1704833100000|2024-01-09 20:45:00|1964.9|1964.6|1964.2|1963.9|1965.3|1965|1963.4|1963.1|1352
1704833400000|2024-01-09 20:50:00|1963.8|1963.5|1966.7|1966.4|1967|1966.7|1963.3|1963|3115
1704833700000|2024-01-09 20:55:00|1967|1966.7|1966|1965.7|1967.5|1967.2|1963.6|1963.3|14947
1704834000000|2024-01-09 21:00:00|1965.9|1965.6|1966|1965.7|1966.4|1966.1|1965.2|1964.9|2728
1704834300000|2024-01-09 21:05:00|1965.9|1965.6|1966|1965.7|1966.3|1966|1965.6|1965.3|918
1704834600000|2024-01-09 21:10:00|1965.9|1965.6|1965.7|1965.4|1966.2|1965.9|1965.1|1964.8|841
1704834900000|2024-01-09 21:15:00|1965.6|1965.3|1964.8|1964.5|1965.7|1965.4|1964.1|1963.8|328
1704835200000|2024-01-09 21:20:00|1964.9|1964.6|1965.2|1964.9|1965.3|1965|1964.5|1964.2|195
1704835500000|2024-01-09 21:25:00|1965.3|1965|1965.1|1964.8|1965.3|1965|1964.7|1964.4|197
1704835800000|2024-01-09 21:30:00|1965.2|1964.9|1964.7|1964.4|1965.2|1964.9|1964.2|1963.9|140
1704836100000|2024-01-09 21:35:00|1964.6|1964.3|1964.8|1964.5|1964.9|1964.6|1964.4|1964.1|180
1704836400000|2024-01-09 21:40:00|1964.9|1964.6|1965.2|1964.9|1965.2|1964.9|1964.9|1964.6|50
1704836700000|2024-01-09 21:45:00|1965.1|1964.8|1964.5|1964.2|1965.2|1964.9|1964.5|1964.2|168
1704837000000|2024-01-09 21:50:00|1964.4|1964.1|1964.3|1964|1964.5|1964.2|1964.1|1963.8|61
1704837300000|2024-01-09 21:55:00|1964.2|1963.9|1964.1|1963.3|1964.3|1964|1962.7|1962.4|298
1704837600000|2024-01-09 22:00:00|1964.2|1963.4|1964.2|1963.4|1964.2|1963.4|1964.1|1963.3|0
1704838200000|2024-01-09 22:10:00|1964.1|1963.3|1964.1|1963.3|1964.1|1963.3|1964|1963.2|0
1704838500000|2024-01-09 22:15:00|1964|1963.2|1964.3|1963.5|1964.5|1963.7|1964|1963.2|0
1704838800000|2024-01-09 22:20:00|1964.4|1963.6|1964.3|1963.5|1964.4|1963.6|1964.3|1963.5|0
1704839100000|2024-01-09 22:25:00|1964.2|1963.4|1964.3|1963.5|1964.3|1963.5|1964.2|1963.4|0
1704840000000|2024-01-09 22:40:00|1964.2|1963.4|1964.1|1963.3|1964.2|1963.4|1964.1|1963.3|0
1704840900000|2024-01-09 22:55:00|1964.2|1963.4|1964.3|1963.5|1964.3|1963.5|1964.2|1963.4|0
1704841200000|2024-01-09 23:00:00|1964.2|1963.9|1964|1963.7|1964.3|1964|1963.4|1963.1|126
1704841500000|2024-01-09 23:05:00|1963.9|1963.6|1963.3|1963|1964.1|1963.8|1963.2|1962.9|95
1704841800000|2024-01-09 23:10:00|1963.2|1962.9|1964|1963.7|1964|1963.7|1963.2|1962.9|58
1704842100000|2024-01-09 23:15:00|1963.9|1963.6|1964.2|1963.9|1964.3|1964|1963.7|1963.4|53
1704842400000|2024-01-09 23:20:00|1964.3|1964|1964.2|1963.9|1964.4|1964.1|1964|1963.7|67
1704842700000|2024-01-09 23:25:00|1964.3|1964|1964.4|1964.1|1964.6|1964.3|1964.3|1964|50
1704843000000|2024-01-09 23:30:00|1964.5|1964.2|1964.3|1964|1964.7|1964.4|1964.3|1964|36
1704843300000|2024-01-09 23:35:00|1964.4|1964.1|1963.9|1963.6|1964.4|1964.1|1963.9|1963.6|32
1704843600000|2024-01-09 23:40:00|1964|1963.7|1964|1963.7|1964.1|1963.8|1963.9|1963.6|23
1704843900000|2024-01-09 23:45:00|1963.9|1963.6|1964.5|1964.2|1964.5|1964.2|1963.9|1963.6|36
1704844200000|2024-01-09 23:50:00|1964.6|1964.3|1965|1964.7|1965|1964.7|1964.6|1964.3|45
1704844500000|2024-01-09 23:55:00|1964.9|1964.6|1965.7|1965.4|1965.8|1965.5|1964.9|1964.6|72
1704844800000|2024-01-10 00:00:00|1965.8|1965.5|1966.1|1965.8|1966.3|1966|1965.7|1965.4|39
1704845100000|2024-01-10 00:05:00|1966.2|1965.9|1966.6|1966.3|1966.8|1966.5|1966.2|1965.9|59
1704845400000|2024-01-10 00:10:00|1966.7|1966.4|1966.8|1966.5|1967|1966.7|1966.6|1966.3|34
1704845700000|2024-01-10 00:15:00|1966.9|1966.6|1966.8|1966.5|1967.1|1966.8|1966.7|1966.4|64
1704846000000|2024-01-10 00:20:00|1966.7|1966.4|1966.8|1966.5|1966.9|1966.6|1966.2|1965.9|155
1704846300000|2024-01-10 00:25:00|1966.7|1966.4|1966.8|1966.5|1967|1966.7|1966.6|1966.3|34
1704846600000|2024-01-10 00:30:00|1966.7|1966.4|1967|1966.7|1967|1966.7|1966.3|1966|36
1704846900000|2024-01-10 00:35:00|1966.9|1966.6|1967|1966.7|1967.1|1966.8|1966.8|1966.5|43
1704847200000|2024-01-10 00:40:00|1967.1|1966.8|1965.9|1965.6|1967.1|1966.8|1965.9|1965.6|94
1704847500000|2024-01-10 00:45:00|1965.8|1965.5|1964.3|1964|1965.9|1965.6|1964.2|1963.9|143
1704847800000|2024-01-10 00:50:00|1964.2|1963.9|1964|1963.7|1964.7|1964.4|1963.8|1963.5|105
1704848100000|2024-01-10 00:55:00|1963.9|1963.6|1964.4|1964.1|1964.4|1964.1|1963.6|1963.3|69
1704848400000|2024-01-10 01:00:00|1964.6|1964.3|1963.1|1962.8|1964.7|1964.4|1963.1|1962.8|111
1704848700000|2024-01-10 01:05:00|1963.2|1962.9|1963.4|1963.1|1963.4|1963.1|1962.9|1962.6|51
1704849000000|2024-01-10 01:10:00|1963.3|1963|1962.8|1962.5|1963.7|1963.4|1962.6|1962.3|89
1704849300000|2024-01-10 01:15:00|1962.7|1962.4|1963.3|1963|1963.5|1963.2|1962.4|1962.1|82
1704849600000|2024-01-10 01:20:00|1963.2|1962.9|1962|1961.7|1963.3|1963|1961.9|1961.6|60
1704849900000|2024-01-10 01:25:00|1961.9|1961.6|1962.3|1962|1962.4|1962.1|1961.9|1961.6|22
1704850200000|2024-01-10 01:30:00|1962.2|1961.9|1962.5|1962.2|1963.2|1962.9|1962.2|1961.9|101
1704850500000|2024-01-10 01:35:00|1962.4|1962.1|1963.5|1963.2|1963.6|1963.3|1962.2|1961.9|35
1704850800000|2024-01-10 01:40:00|1963.4|1963.1|1962.7|1962.4|1963.6|1963.3|1962.6|1962.3|41
1704851100000|2024-01-10 01:45:00|1962.8|1962.5|1962.6|1962.3|1962.9|1962.6|1962.2|1961.9|28
1704851400000|2024-01-10 01:50:00|1962.5|1962.2|1962.9|1962.6|1962.9|1962.6|1962|1961.7|33
1704851700000|2024-01-10 01:55:00|1962.8|1962.5|1963|1962.7|1963.2|1962.9|1962.7|1962.4|64
1704852000000|2024-01-10 02:00:00|1963.1|1962.8|1962.3|1962|1963.2|1962.9|1962.3|1962|44
1704852300000|2024-01-10 02:05:00|1962.5|1962.2|1962.7|1962.4|1963|1962.7|1962.4|1962.1|19
1704852600000|2024-01-10 02:10:00|1962.6|1962.3|1962.7|1962.4|1962.9|1962.6|1962.4|1962.1|29
1704852900000|2024-01-10 02:15:00|1962.6|1962.3|1963.4|1963.1|1963.4|1963.1|1962.6|1962.3|25
1704853200000|2024-01-10 02:20:00|1963.5|1963.2|1962.8|1962.5|1963.5|1963.2|1962.7|1962.4|19
1704853500000|2024-01-10 02:25:00|1962.9|1962.6|1961.7|1961.4|1962.9|1962.6|1961.7|1961.4|109
1704853800000|2024-01-10 02:30:00|1961.8|1961.5|1962.5|1962.2|1962.6|1962.3|1961.5|1961.2|70
1704854100000|2024-01-10 02:35:00|1962.4|1962.1|1962.7|1962.4|1962.9|1962.6|1962.1|1961.8|42
1704854400000|2024-01-10 02:40:00|1962.8|1962.5|1963|1962.7|1963.2|1962.9|1962.4|1962.1|27
1704854700000|2024-01-10 02:45:00|1962.9|1962.6|1963.1|1962.8|1963.4|1963.1|1962.7|1962.4|26
1704855000000|2024-01-10 02:50:00|1963.2|1962.9|1962.8|1962.5|1963.3|1963|1962.5|1962.2|25
1704855300000|2024-01-10 02:55:00|1962.7|1962.4|1962.7|1962.4|1963|1962.7|1962.6|1962.3|15
1704855600000|2024-01-10 03:00:00|1962.8|1962.5|1963|1962.7|1963.2|1962.9|1962.6|1962.3|23
1704855900000|2024-01-10 03:05:00|1963.1|1962.8|1962.6|1962.3|1963.2|1962.9|1962.4|1962.1|53
1704856200000|2024-01-10 03:10:00|1962.5|1962.2|1961.3|1961|1962.5|1962.2|1961.2|1960.9|70
1704856500000|2024-01-10 03:15:00|1961.2|1960.9|1961.8|1961.5|1961.9|1961.6|1961|1960.7|28
1704856800000|2024-01-10 03:20:00|1961.7|1961.4|1961.3|1961|1962.2|1961.9|1960.9|1960.6|53
1704857100000|2024-01-10 03:25:00|1961.2|1960.9|1961.2|1960.9|1961.5|1961.2|1961|1960.7|12
1704857400000|2024-01-10 03:30:00|1961.3|1961|1961|1960.7|1961.4|1961.1|1960.8|1960.5|63
1704857700000|2024-01-10 03:35:00|1960.9|1960.6|1961.1|1960.8|1961.3|1961|1960.7|1960.4|38
1704858000000|2024-01-10 03:40:00|1961.2|1960.9|1961|1960.7|1961.2|1960.9|1960.8|1960.5|14
1704858300000|2024-01-10 03:45:00|1960.9|1960.6|1961.1|1960.8|1961.5|1961.2|1960.9|1960.6|10
1704858600000|2024-01-10 03:50:00|1961|1960.7|1961.5|1961.2|1961.5|1961.2|1961|1960.7|54
1704858900000|2024-01-10 03:55:00|1961.6|1961.3|1961.5|1961.2|1961.6|1961.3|1961.2|1960.9|12
1704859200000|2024-01-10 04:00:00|1961.4|1961.1|1961.7|1961.4|1961.7|1961.4|1960.8|1960.5|113
1704859500000|2024-01-10 04:05:00|1961.6|1961.3|1961.9|1961.6|1962.4|1962.1|1961.4|1961.1|26
1704859800000|2024-01-10 04:10:00|1962|1961.7|1962.4|1962.1|1962.4|1962.1|1961.8|1961.5|22
1704860100000|2024-01-10 04:15:00|1962.3|1962|1961.9|1961.6|1962.7|1962.4|1961.7|1961.4|51
1704860400000|2024-01-10 04:20:00|1962|1961.7|1962.3|1962|1962.6|1962.3|1961.9|1961.6|8
1704860700000|2024-01-10 04:25:00|1962.2|1961.9|1961.8|1961.5|1962.2|1961.9|1961.8|1961.5|12
1704861000000|2024-01-10 04:30:00|1961.9|1961.6|1961.5|1961.2|1961.9|1961.6|1961.4|1961.1|22
1704861300000|2024-01-10 04:35:00|1961.6|1961.3|1961.9|1961.6|1961.9|1961.6|1961.5|1961.2|28
1704861600000|2024-01-10 04:40:00|1962|1961.7|1961.7|1961.4|1962|1961.7|1961.6|1961.3|12
1704861900000|2024-01-10 04:45:00|1961.8|1961.5|1961.5|1961.2|1961.9|1961.6|1961.4|1961.1|7
1704862200000|2024-01-10 04:50:00|1961.6|1961.3|1961.6|1961.3|1961.7|1961.4|1961.5|1961.2|6
1704862500000|2024-01-10 04:55:00|1961.5|1961.2|1961.3|1961|1961.5|1961.2|1961.3|1961|12
1704862800000|2024-01-10 05:00:00|1961.4|1961.1|1961.5|1961.2|1961.5|1961.2|1961.3|1961|8
1704863100000|2024-01-10 05:05:00|1961.4|1961.1|1961.1|1960.8|1961.4|1961.1|1961|1960.7|16
1704863400000|2024-01-10 05:10:00|1961.2|1960.9|1961.3|1961|1961.3|1961|1961|1960.7|11
1704863700000|2024-01-10 05:15:00|1961.5|1961.2|1961.1|1960.8|1961.6|1961.3|1961.1|1960.8|11
1704864000000|2024-01-10 05:20:00|1961|1960.7|1961.1|1960.8|1961.1|1960.8|1960.9|1960.6|11
1704864300000|2024-01-10 05:25:00|1961|1960.7|1961.1|1960.8|1961.1|1960.8|1960.8|1960.5|27
1704864600000|2024-01-10 05:30:00|1961|1960.7|1962|1961.7|1962.5|1962.2|1961|1960.7|125
1704864900000|2024-01-10 05:35:00|1962.1|1961.8|1961.5|1961.2|1962.1|1961.8|1961.2|1960.9|33
1704865200000|2024-01-10 05:40:00|1961.4|1961.1|1961.4|1961.1|1961.5|1961.2|1961.2|1960.9|7
1704865500000|2024-01-10 05:45:00|1961.5|1961.2|1962.6|1962.3|1962.7|1962.4|1961.5|1961.2|41
1704865800000|2024-01-10 05:50:00|1962.7|1962.4|1962.7|1962.4|1962.8|1962.5|1962.3|1962|30
1704866100000|2024-01-10 05:55:00|1962.6|1962.3|1962.6|1962.3|1963|1962.7|1962.4|1962.1|36
1704866400000|2024-01-10 06:00:00|1962.7|1962.4|1962.7|1962.4|1962.8|1962.5|1962.3|1962|30
1704866700000|2024-01-10 06:05:00|1962.8|1962.5|1963.3|1963|1963.5|1963.2|1962.7|1962.4|23
1704867000000|2024-01-10 06:10:00|1963.2|1962.9|1961.7|1961.4|1963.4|1963.1|1961.5|1961.2|53
1704867300000|2024-01-10 06:15:00|1961.6|1961.3|1962.3|1962|1962.3|1962|1961.6|1961.3|18
1704867600000|2024-01-10 06:20:00|1962.2|1961.9|1962.8|1962.5|1962.9|1962.6|1962.1|1961.8|33
1704867900000|2024-01-10 06:25:00|1962.9|1962.6|1962|1961.7|1963|1962.7|1961.4|1961.1|55
1704868200000|2024-01-10 06:30:00|1961.9|1961.6|1961.7|1961.4|1962.1|1961.8|1961.6|1961.3|21
1704868500000|2024-01-10 06:35:00|1961.6|1961.3|1960.4|1960.1|1961.7|1961.4|1960.4|1960.1|51
1704868800000|2024-01-10 06:40:00|1960.6|1960.3|1961.1|1960.8|1961.2|1960.9|1960.5|1960.2|30
1704869100000|2024-01-10 06:45:00|1961.2|1960.9|1960.4|1960.1|1961.2|1960.9|1960.4|1960.1|26
1704869400000|2024-01-10 06:50:00|1960.3|1960|1959.6|1959.3|1960.4|1960.1|1959.3|1959|131
1704869700000|2024-01-10 06:55:00|1959.5|1959.2|1959.7|1959.4|1959.8|1959.5|1958.8|1958.5|122
1704870000000|2024-01-10 07:00:00|1959.8|1959.5|1960.3|1960|1960.7|1960.4|1959.5|1959.2|75
1704870300000|2024-01-10 07:05:00|1960.2|1959.9|1960.4|1960.1|1960.7|1960.4|1959.8|1959.5|67
1704870600000|2024-01-10 07:10:00|1960.3|1960|1959.9|1959.6|1960.4|1960.1|1959.2|1958.9|143
1704870900000|2024-01-10 07:15:00|1960|1959.7|1960.6|1960.3|1960.7|1960.4|1959.6|1959.3|84
1704871200000|2024-01-10 07:20:00|1960.5|1960.2|1961.1|1960.8|1961.3|1961|1960.3|1960|59
1704871500000|2024-01-10 07:25:00|1961.2|1960.9|1961.7|1961.4|1961.7|1961.4|1961|1960.7|41
1704871800000|2024-01-10 07:30:00|1961.8|1961.5|1962|1961.7|1962.2|1961.9|1961.3|1961|90
1704872100000|2024-01-10 07:35:00|1961.9|1961.6|1963.1|1962.8|1963.1|1962.8|1961.9|1961.6|150
1704872400000|2024-01-10 07:40:00|1963|1962.7|1964.2|1963.9|1964.4|1964.1|1962.9|1962.6|152
1704872700000|2024-01-10 07:45:00|1964.4|1964.1|1964.7|1964.4|1964.8|1964.5|1964|1963.7|85
1704873000000|2024-01-10 07:50:00|1964.6|1964.3|1964.3|1964|1964.9|1964.6|1964.1|1963.8|98
1704873300000|2024-01-10 07:55:00|1964.2|1963.9|1963.9|1963.6|1964.5|1964.2|1963.8|1963.5|107
1704873600000|2024-01-10 08:00:00|1963.8|1963.5|1964.5|1964.2|1965.3|1965|1963.7|1963.4|360
1704873900000|2024-01-10 08:05:00|1964.7|1964.4|1962.5|1962.2|1964.8|1964.5|1962.3|1962|168
1704874200000|2024-01-10 08:10:00|1962.7|1962.4|1963.4|1963.1|1963.5|1963.2|1962.3|1962|156
1704874500000|2024-01-10 08:15:00|1963.5|1963.2|1963.4|1963.1|1964|1963.7|1962.9|1962.6|149
1704874800000|2024-01-10 08:20:00|1963.3|1963|1964.2|1963.9|1964.5|1964.2|1963.3|1963|99
1704875100000|2024-01-10 08:25:00|1964.3|1964|1963.9|1963.6|1964.4|1964.1|1963.1|1962.8|124
1704875400000|2024-01-10 08:30:00|1964|1963.7|1962.3|1962|1964|1963.7|1962.1|1961.8|195
1704875700000|2024-01-10 08:35:00|1962.5|1962.2|1962.8|1962.5|1962.9|1962.6|1961.5|1961.2|101
1704876000000|2024-01-10 08:40:00|1962.9|1962.6|1962.3|1962|1963|1962.7|1961.7|1961.4|76
1704876300000|2024-01-10 08:45:00|1962.4|1962.1|1965.5|1965.2|1965.8|1965.5|1962.4|1962.1|129
1704876600000|2024-01-10 08:50:00|1965.6|1965.3|1964.1|1963.8|1965.7|1965.4|1963.5|1963.2|120
1704876900000|2024-01-10 08:55:00|1964|1963.7|1964.4|1964.1|1964.6|1964.3|1962.4|1962.1|122
1704877200000|2024-01-10 09:00:00|1964.5|1964.2|1964.6|1964.3|1964.8|1964.5|1963.4|1963.1|117
1704877500000|2024-01-10 09:05:00|1964.5|1964.2|1967.4|1967.1|1967.4|1967.1|1964.5|1964.2|165
1704877800000|2024-01-10 09:10:00|1967.5|1967.2|1968.7|1968.4|1969.4|1969.1|1967.5|1967.2|262
1704878100000|2024-01-10 09:15:00|1968.8|1968.5|1970|1969.7|1970.6|1970.3|1968.7|1968.4|211
1704878400000|2024-01-10 09:20:00|1970.1|1969.8|1970.3|1970|1970.6|1970.3|1969.3|1969|150
1704878700000|2024-01-10 09:25:00|1970.2|1969.9|1970.1|1969.8|1971.1|1970.8|1969.9|1969.6|254
1704879000000|2024-01-10 09:30:00|1970.2|1969.9|1970.9|1970.6|1971.4|1971.1|1969.8|1969.5|208
1704879300000|2024-01-10 09:35:00|1970.8|1970.5|1970.2|1969.9|1971.2|1970.9|1969.8|1969.5|143
1704879600000|2024-01-10 09:40:00|1970.3|1970|1968.9|1968.6|1970.7|1970.4|1968.9|1968.6|99
1704879900000|2024-01-10 09:45:00|1969|1968.7|1968.7|1968.4|1969|1968.7|1967.3|1967|143
1704880200000|2024-01-10 09:50:00|1968.6|1968.3|1968.9|1968.6|1969.1|1968.8|1968|1967.7|110
1704880500000|2024-01-10 09:55:00|1969|1968.7|1968.7|1968.4|1969|1968.7|1967.9|1967.6|53
1704880800000|2024-01-10 10:00:00|1968.9|1968.6|1968.6|1968.3|1968.9|1968.6|1967.5|1967.2|144
1704881100000|2024-01-10 10:05:00|1968.7|1968.4|1967.4|1967.1|1968.9|1968.6|1967.4|1967.1|127
1704881400000|2024-01-10 10:10:00|1967.7|1967.4|1967|1966.7|1967.8|1967.5|1966.8|1966.5|106
1704881700000|2024-01-10 10:15:00|1967.1|1966.8|1966.4|1966.1|1967.1|1966.8|1966|1965.7|268
1704882000000|2024-01-10 10:20:00|1966.3|1966|1966.6|1966.3|1966.8|1966.5|1966|1965.7|71
1704882300000|2024-01-10 10:25:00|1966.7|1966.4|1966.7|1966.4|1966.8|1966.5|1965.2|1964.9|229
1704882600000|2024-01-10 10:30:00|1966.8|1966.5|1966|1965.7|1966.8|1966.5|1964.9|1964.6|129
1704882900000|2024-01-10 10:35:00|1965.9|1965.6|1966.6|1966.3|1966.6|1966.3|1965.8|1965.5|151
1704883200000|2024-01-10 10:40:00|1966.5|1966.2|1966.8|1966.5|1966.8|1966.5|1965.9|1965.6|188
1704883500000|2024-01-10 10:45:00|1966.9|1966.6|1966.8|1966.5|1967|1966.7|1966.3|1966|173
1704883800000|2024-01-10 10:50:00|1966.7|1966.4|1966.7|1966.4|1967|1966.7|1966.5|1966.2|78
1704884100000|2024-01-10 10:55:00|1966.8|1966.5|1966.6|1966.3|1966.8|1966.5|1966.3|1966|406
1704884400000|2024-01-10 11:00:00|1966.7|1966.4|1966.8|1966.5|1966.8|1966.5|1966.4|1966.1|107
1704884700000|2024-01-10 11:05:00|1966.7|1966.4|1966.8|1966.5|1966.9|1966.6|1966.5|1966.2|115
1704885000000|2024-01-10 11:10:00|1966.7|1966.4|1967.9|1967.6|1968|1967.7|1966.2|1965.9|1362
1704885300000|2024-01-10 11:15:00|1967.8|1967.5|1966.7|1966.4|1968|1967.7|1966.1|1965.8|281
1704885600000|2024-01-10 11:20:00|1966.8|1966.5|1965.7|1965.4|1966.8|1966.5|1965.5|1965.2|94
1704885900000|2024-01-10 11:25:00|1965.6|1965.3|1964.6|1964.3|1965.6|1965.3|1964|1963.7|117
1704886200000|2024-01-10 11:30:00|1964.5|1964.2|1963.7|1963.4|1964.5|1964.2|1963.1|1962.8|153
1704886500000|2024-01-10 11:35:00|1963.8|1963.5|1964|1963.7|1964.2|1963.9|1963.3|1963|58
1704886800000|2024-01-10 11:40:00|1964.1|1963.8|1963.8|1963.5|1964.4|1964.1|1963.7|1963.4|77
1704887100000|2024-01-10 11:45:00|1963.9|1963.6|1963.1|1962.8|1964.1|1963.8|1962.9|1962.6|64
1704887400000|2024-01-10 11:50:00|1963.2|1962.9|1962.1|1961.8|1963.3|1963|1961.9|1961.6|119
1704887700000|2024-01-10 11:55:00|1962.2|1961.9|1963.6|1963.3|1963.6|1963.3|1962.2|1961.9|108
1704888000000|2024-01-10 12:00:00|1963.1|1962.8|1965.6|1965.3|1965.6|1965.3|1963.1|1962.8|176
1704888300000|2024-01-10 12:05:00|1965.7|1965.4|1964.5|1964.2|1966.1|1965.8|1964.2|1963.9|96
1704888600000|2024-01-10 12:10:00|1964.4|1964.1|1965.7|1965.4|1966.1|1965.8|1964.4|1964.1|117
1704888900000|2024-01-10 12:15:00|1965.8|1965.5|1965.4|1965.1|1966.1|1965.8|1965.2|1964.9|115
1704889200000|2024-01-10 12:20:00|1965.5|1965.2|1967.2|1966.9|1967.3|1967|1965.2|1964.9|111
1704889500000|2024-01-10 12:25:00|1967.3|1967|1967.6|1967.3|1967.7|1967.4|1966.8|1966.5|147
1704889800000|2024-01-10 12:30:00|1967.7|1967.4|1966.8|1966.5|1967.9|1967.6|1966.6|1966.3|194
1704890100000|2024-01-10 12:35:00|1966.7|1966.4|1966.2|1965.9|1967.2|1966.9|1966.1|1965.8|91
1704890400000|2024-01-10 12:40:00|1966|1965.7|1965.4|1965.1|1966|1965.7|1965.1|1964.8|93
1704890700000|2024-01-10 12:45:00|1965.5|1965.2|1966.1|1965.8|1966.2|1965.9|1965.2|1964.9|112
1704891000000|2024-01-10 12:50:00|1966.2|1965.9|1967|1966.7|1967.2|1966.9|1965.9|1965.6|196
1704891300000|2024-01-10 12:55:00|1966.9|1966.6|1965.5|1965.2|1967.2|1966.9|1964.7|1964.4|291
1704891600000|2024-01-10 13:00:00|1965.6|1965.3|1965.2|1964.9|1965.7|1965.4|1963.7|1963.4|330
1704891900000|2024-01-10 13:05:00|1965.1|1964.8|1965.7|1965.4|1966.5|1966.2|1964.7|1964.4|222
1704892200000|2024-01-10 13:10:00|1965.6|1965.3|1966.5|1966.2|1967.1|1966.8|1965.6|1965.3|582
1704892500000|2024-01-10 13:15:00|1966.6|1966.3|1964.8|1964.5|1966.7|1966.4|1964.4|1964.1|263
1704892800000|2024-01-10 13:20:00|1965|1964.7|1965.5|1965.2|1966.1|1965.8|1964.6|1964.3|289
1704893100000|2024-01-10 13:25:00|1965.7|1965.4|1966|1965.7|1966.4|1966.1|1964.7|1964.4|446
1704893400000|2024-01-10 13:30:00|1965.8|1965.5|1964.9|1964.6|1966.3|1966|1964.3|1964|275
1704893700000|2024-01-10 13:35:00|1964.8|1964.5|1963.8|1963.5|1964.8|1964.5|1963.5|1963.2|301
1704894000000|2024-01-10 13:40:00|1963.6|1963.3|1961.5|1961.2|1963.8|1963.5|1961.4|1961.1|644
1704894300000|2024-01-10 13:45:00|1961.4|1961.1|1962.4|1962.1|1962.8|1962.5|1961.3|1961|284
1704894600000|2024-01-10 13:50:00|1962.5|1962.2|1961.9|1961.6|1962.5|1962.2|1961.3|1961|166
1704894900000|2024-01-10 13:55:00|1961.8|1961.5|1961.2|1960.9|1962.3|1962|1961|1960.7|190
1704895200000|2024-01-10 14:00:00|1961.4|1961.1|1961.4|1961.1|1962.1|1961.8|1959.4|1959.1|473
1704895500000|2024-01-10 14:05:00|1961.5|1961.2|1961|1960.7|1962.3|1962|1961|1960.7|301
1704895800000|2024-01-10 14:10:00|1960.8|1960.5|1962.6|1962.3|1962.6|1962.3|1959.6|1959.3|691
1704896100000|2024-01-10 14:15:00|1962.5|1962.2|1962.6|1962.3|1963.3|1963|1961.7|1961.4|379
1704896400000|2024-01-10 14:20:00|1962.5|1962.2|1961.9|1961.6|1962.7|1962.4|1961.6|1961.3|222
1704896700000|2024-01-10 14:25:00|1961.8|1961.5|1963.2|1962.9|1963.8|1963.5|1961.8|1961.5|747
1704897000000|2024-01-10 14:30:00|1963.5|1963.2|1962.4|1962.1|1965.7|1965.4|1961|1960.7|6777
1704897300000|2024-01-10 14:35:00|1962.3|1962|1965.6|1965.3|1965.7|1965.4|1961.4|1961.1|4163
1704897600000|2024-01-10 14:40:00|1965.5|1965.2|1962.7|1962.4|1966.3|1966|1957.9|1957.6|5023
1704897900000|2024-01-10 14:45:00|1962.9|1962.6|1960.9|1960.6|1963.4|1963.1|1958.1|1957.8|3269
1704898200000|2024-01-10 14:50:00|1961|1960.7|1954.6|1954.3|1962.6|1962.3|1954.1|1953.8|4315
1704898500000|2024-01-10 14:55:00|1954.2|1953.9|1959.2|1958.9|1959.6|1959.3|1953.8|1953.5|2371
1704898800000|2024-01-10 15:00:00|1959|1958.7|1952.3|1952|1959.3|1959|1952.2|1951.9|4665
1704899100000|2024-01-10 15:05:00|1952.2|1951.9|1953.2|1952.9|1954.2|1953.9|1950.5|1950.2|3636
1704899400000|2024-01-10 15:10:00|1953.1|1952.8|1955.1|1954.8|1957.9|1957.6|1952.2|1951.9|2869
1704899700000|2024-01-10 15:15:00|1955.3|1955|1955|1954.7|1957.2|1956.9|1954.1|1953.8|1802
1704900000000|2024-01-10 15:20:00|1954.9|1954.6|1960.4|1960.1|1961|1960.7|1954.1|1953.8|3088
1704900300000|2024-01-10 15:25:00|1960.2|1959.9|1963.3|1963|1963.3|1963|1959.3|1959|2193
1704900600000|2024-01-10 15:30:00|1963.2|1962.9|1963.9|1963.6|1965.9|1965.6|1962.3|1962|2990
1704900900000|2024-01-10 15:35:00|1964|1963.7|1965.4|1965.1|1965.6|1965.3|1963.7|1963.4|1449
1704901200000|2024-01-10 15:40:00|1965.3|1965|1965.6|1965.3|1966.8|1966.5|1965|1964.7|2271
1704901500000|2024-01-10 15:45:00|1965.9|1965.6|1964.7|1964.4|1966.1|1965.8|1962.5|1962.2|1491
1704901800000|2024-01-10 15:50:00|1964.6|1964.3|1962.3|1962|1965.2|1964.9|1962.2|1961.9|920
1704902100000|2024-01-10 15:55:00|1962.2|1961.9|1965.6|1965.3|1965.7|1965.4|1962|1961.7|822
1704902400000|2024-01-10 16:00:00|1965.4|1965.1|1964.5|1964.2|1966.2|1965.9|1964.5|1964.2|1126
1704902700000|2024-01-10 16:05:00|1964.4|1964.1|1965.5|1965.2|1965.6|1965.3|1963.1|1962.8|853
1704903000000|2024-01-10 16:10:00|1965.6|1965.3|1961.9|1961.6|1965.9|1965.6|1961.6|1961.3|1209
1704903300000|2024-01-10 16:15:00|1962|1961.7|1963.3|1963|1963.9|1963.6|1960.4|1960.1|1531
1704903600000|2024-01-10 16:20:00|1963.2|1962.9|1964.1|1963.8|1964.8|1964.5|1962.2|1961.9|997
1704903900000|2024-01-10 16:25:00|1964.2|1963.9|1963.9|1963.6|1965|1964.7|1963.4|1963.1|705
1704904200000|2024-01-10 16:30:00|1964|1963.7|1963.1|1962.8|1964.7|1964.4|1962.5|1962.2|556
1704904500000|2024-01-10 16:35:00|1963.3|1963|1964.7|1964.4|1965.4|1965.1|1963|1962.7|802
1704904800000|2024-01-10 16:40:00|1964.6|1964.3|1966|1965.7|1966.3|1966|1964.6|1964.3|688
1704905100000|2024-01-10 16:45:00|1966.1|1965.8|1966.7|1966.4|1966.8|1966.5|1966|1965.7|930
1704905400000|2024-01-10 16:50:00|1966.6|1966.3|1965.7|1965.4|1966.7|1966.4|1964.1|1963.8|924
1704905700000|2024-01-10 16:55:00|1965.8|1965.5|1965.9|1965.6|1966.8|1966.5|1965.4|1965.1|393
1704906000000|2024-01-10 17:00:00|1966|1965.7|1964.6|1964.3|1966.4|1966.1|1963.8|1963.5|864
1704906300000|2024-01-10 17:05:00|1964.5|1964.2|1966.1|1965.8|1966.3|1966|1963.7|1963.4|490
1704906600000|2024-01-10 17:10:00|1966|1965.7|1966.5|1966.2|1966.9|1966.6|1965.6|1965.3|452
1704906900000|2024-01-10 17:15:00|1966.4|1966.1|1966.6|1966.3|1966.9|1966.6|1965.6|1965.3|423
1704907200000|2024-01-10 17:20:00|1966.4|1966.1|1967.1|1966.8|1967.2|1966.9|1966|1965.7|604
1704907500000|2024-01-10 17:25:00|1967.2|1966.9|1966.5|1966.2|1967.2|1966.9|1966|1965.7|371
1704907800000|2024-01-10 17:30:00|1966.4|1966.1|1965|1964.7|1966.5|1966.2|1964.6|1964.3|616
1704908100000|2024-01-10 17:35:00|1965.1|1964.8|1966.3|1966|1966.5|1966.2|1964.9|1964.6|379
1704908400000|2024-01-10 17:40:00|1966.2|1965.9|1966.5|1966.2|1966.7|1966.4|1965.4|1965.1|395
1704908700000|2024-01-10 17:45:00|1966.4|1966.1|1965.3|1965|1966.5|1966.2|1964.5|1964.2|686
1704909000000|2024-01-10 17:50:00|1965.2|1964.9|1963.9|1963.6|1965.9|1965.6|1963.6|1963.3|808
1704909300000|2024-01-10 17:55:00|1964|1963.7|1963.3|1963|1964.7|1964.4|1963.2|1962.9|805
1704909600000|2024-01-10 18:00:00|1963.4|1963.1|1969.9|1969.6|1970.3|1970|1960.7|1960.4|8699
1704909900000|2024-01-10 18:05:00|1969.7|1969.4|1965.2|1964.9|1970.3|1970|1964.7|1964.4|2033
1704910200000|2024-01-10 18:10:00|1965.1|1964.8|1965.2|1964.9|1965.8|1965.5|1962.6|1962.3|1828
1704910500000|2024-01-10 18:15:00|1965.3|1965|1966.5|1966.2|1967.2|1966.9|1964.6|1964.3|669
1704910800000|2024-01-10 18:20:00|1966.6|1966.3|1966|1965.7|1966.8|1966.5|1964.8|1964.5|528
1704911100000|2024-01-10 18:25:00|1966.1|1965.8|1967.1|1966.8|1968|1967.7|1966.1|1965.8|1270
1704911400000|2024-01-10 18:30:00|1967.2|1966.9|1968.5|1968.2|1969|1968.7|1966.6|1966.3|823
1704911700000|2024-01-10 18:35:00|1968.4|1968.1|1966.9|1966.6|1968.4|1968.1|1966|1965.7|684
1704912000000|2024-01-10 18:40:00|1966.8|1966.5|1967.2|1966.9|1967.6|1967.3|1966.7|1966.4|577
1704912300000|2024-01-10 18:45:00|1967.1|1966.8|1968|1967.7|1968.1|1967.8|1966.7|1966.4|384
1704912600000|2024-01-10 18:50:00|1967.9|1967.6|1969.1|1968.8|1969.3|1969|1967.6|1967.3|521
1704912900000|2024-01-10 18:55:00|1968.8|1968.5|1969.4|1969.1|1969.8|1969.5|1968.7|1968.4|599
1704913200000|2024-01-10 19:00:00|1969.3|1969|1969.6|1969.3|1969.8|1969.5|1968.5|1968.2|462
1704913500000|2024-01-10 19:05:00|1969.7|1969.4|1968.7|1968.4|1970|1969.7|1968.4|1968.1|507
1704913800000|2024-01-10 19:10:00|1968.6|1968.3|1969.9|1969.6|1971.6|1971.3|1968.4|1968.1|2843
1704914100000|2024-01-10 19:15:00|1970|1969.7|1971.1|1970.8|1971.3|1971|1969.3|1969|792
1704914400000|2024-01-10 19:20:00|1971.2|1970.9|1971.9|1971.6|1971.9|1971.6|1970.1|1969.8|520
1704914700000|2024-01-10 19:25:00|1971.8|1971.5|1971.2|1970.9|1973|1972.7|1971|1970.7|1596
1704915000000|2024-01-10 19:30:00|1971.3|1971|1970.9|1970.6|1971.8|1971.5|1970.7|1970.4|505
1704915300000|2024-01-10 19:35:00|1971|1970.7|1970.4|1970.1|1971.5|1971.2|1969.6|1969.3|641
1704915600000|2024-01-10 19:40:00|1970.5|1970.2|1972.6|1972.3|1972.7|1972.4|1970.2|1969.9|894
1704915900000|2024-01-10 19:45:00|1972.7|1972.4|1972.3|1972|1972.9|1972.6|1971.7|1971.4|637
1704916200000|2024-01-10 19:50:00|1972.4|1972.1|1972.7|1972.4|1973.4|1973.1|1972|1971.7|1500
1704916500000|2024-01-10 19:55:00|1972.8|1972.5|1973.2|1972.9|1973.3|1973|1972.2|1971.9|764
1704916800000|2024-01-10 20:00:00|1973|1972.7|1973.2|1972.9|1973.4|1973.1|1971.2|1970.9|1313
1704917100000|2024-01-10 20:05:00|1973.3|1973|1973.7|1973.4|1973.7|1973.4|1972.4|1972.1|925
1704917400000|2024-01-10 20:10:00|1973.8|1973.5|1972.6|1972.3|1974|1973.7|1970.7|1970.4|1904
1704917700000|2024-01-10 20:15:00|1972.5|1972.2|1969.2|1968.9|1973.2|1972.9|1969.1|1968.8|2387
1704918000000|2024-01-10 20:20:00|1969.4|1969.1|1963.5|1963.2|1970.1|1969.8|1962.7|1962.4|3440
1704918300000|2024-01-10 20:25:00|1963.9|1963.6|1965.2|1964.9|1966.3|1966|1962.9|1962.6|1720
1704918600000|2024-01-10 20:30:00|1965.1|1964.8|1967|1966.7|1968|1967.7|1964.1|1963.8|1392
1704918900000|2024-01-10 20:35:00|1966.9|1966.6|1966.8|1966.5|1967.6|1967.3|1965.6|1965.3|1164
1704919200000|2024-01-10 20:40:00|1966.7|1966.4|1964|1963.7|1967.1|1966.8|1963.3|1963|5511
1704919500000|2024-01-10 20:45:00|1963.9|1963.6|1962.6|1962.3|1966.3|1966|1962.6|1962.3|3439
1704919800000|2024-01-10 20:50:00|1962.5|1962.2|1968.3|1968|1968.3|1968|1961.8|1961.5|3381
1704920100000|2024-01-10 20:55:00|1968.6|1968.3|1970.4|1970.1|1971.8|1971.5|1968.5|1968.2|12743
1704920400000|2024-01-10 21:00:00|1970.3|1970|1970.9|1970.6|1971.3|1971|1969.5|1969.2|3789
1704920700000|2024-01-10 21:05:00|1971|1970.7|1970.9|1970.6|1971.2|1970.9|1970.2|1969.9|1069
1704921000000|2024-01-10 21:10:00|1971|1970.7|1970.4|1970.1|1971.3|1971|1970.3|1970|582
1704921300000|2024-01-10 21:15:00|1970.5|1970.2|1970.9|1970.6|1971.3|1971|1970.3|1970|387
1704921600000|2024-01-10 21:20:00|1970.8|1970.5|1971.3|1971|1971.5|1971.2|1970.7|1970.4|192
1704921900000|2024-01-10 21:25:00|1971.4|1971.1|1971.7|1971.4|1971.8|1971.5|1971|1970.7|148
1704922200000|2024-01-10 21:30:00|1971.4|1971.1|1971|1970.7|1971.7|1971.4|1970.7|1970.4|495
1704922500000|2024-01-10 21:35:00|1971.1|1970.8|1970.8|1970.5|1971.4|1971.1|1970.6|1970.3|133
1704922800000|2024-01-10 21:40:00|1970.9|1970.6|1971.2|1970.9|1971.3|1971|1970.6|1970.3|223
1704923100000|2024-01-10 21:45:00|1971.3|1971|1971.5|1971.2|1971.9|1971.6|1971.1|1970.8|117
1704923400000|2024-01-10 21:50:00|1971.6|1971.3|1972.1|1971.8|1972.1|1971.8|1971.6|1971.3|146
1704923700000|2024-01-10 21:55:00|1972|1971.7|1971.8|1971|1972.2|1971.9|1971.2|1970.9|157
1704924000000|2024-01-10 22:00:00|1971.7|1970.9|1971.7|1970.9|1971.9|1971.1|1971.6|1970.8|0
1704924300000|2024-01-10 22:05:00|1971.8|1971|1971.9|1971.1|1971.9|1971.1|1971.7|1970.9|0
1704924900000|2024-01-10 22:15:00|1971.8|1971|1972|1971.2|1972.1|1971.3|1971.5|1970.7|0
1704925200000|2024-01-10 22:20:00|1971.9|1971.1|1972.1|1971.3|1972.1|1971.3|1971.9|1971.1|0
1704925500000|2024-01-10 22:25:00|1972.2|1971.4|1972.2|1971.4|1972.2|1971.4|1972.2|1971.4|0
1704925800000|2024-01-10 22:30:00|1972.1|1971.3|1972|1971.2|1972.2|1971.4|1972|1971.2|0
1704926100000|2024-01-10 22:35:00|1971.9|1971.1|1971.9|1971.1|1972|1971.2|1971.9|1971.1|0
1704926400000|2024-01-10 22:40:00|1972|1971.2|1971.8|1971|1972|1971.2|1971.7|1970.9|0
1704926700000|2024-01-10 22:45:00|1971.7|1970.9|1972.1|1971.3|1972.1|1971.3|1971.7|1970.9|0
1704927000000|2024-01-10 22:50:00|1972|1971.2|1972|1971.2|1972.1|1971.3|1972|1971.2|0
1704927300000|2024-01-10 22:55:00|1972.1|1971.3|1972.1|1971.3|1972.2|1971.4|1972|1971.2|0
1704927600000|2024-01-10 23:00:00|1972.2|1971.9|1970.5|1970.2|1972.2|1971.9|1970.2|1969.9|362
1704927900000|2024-01-10 23:05:00|1970.4|1970.1|1970.8|1970.5|1970.8|1970.5|1970.4|1970.1|46
1704928200000|2024-01-10 23:10:00|1970.9|1970.6|1971.8|1971.5|1971.9|1971.6|1970.8|1970.5|74
1704928500000|2024-01-10 23:15:00|1971.9|1971.6|1972.5|1972.2|1972.7|1972.4|1971.8|1971.5|70
1704928800000|2024-01-10 23:20:00|1972.6|1972.3|1973.7|1973.4|1973.8|1973.5|1972.5|1972.2|108
1704929100000|2024-01-10 23:25:00|1973.6|1973.3|1974.3|1974|1974.3|1974|1973.3|1973|87
1704929400000|2024-01-10 23:30:00|1974.5|1974.2|1974.2|1973.9|1974.7|1974.4|1973.9|1973.6|190
1704929700000|2024-01-10 23:35:00|1973.6|1973.3|1973.7|1973.4|1974|1973.7|1973.4|1973.1|105
1704930000000|2024-01-10 23:40:00|1973.9|1973.6|1973.5|1973.2|1974|1973.7|1973.1|1972.8|225
1704930300000|2024-01-10 23:45:00|1973.4|1973.1|1973.1|1972.8|1973.8|1973.5|1972.9|1972.6|136
1704930600000|2024-01-10 23:50:00|1973|1972.7|1973.3|1973|1973.4|1973.1|1972.9|1972.6|92
1704930900000|2024-01-10 23:55:00|1973.4|1973.1|1973.2|1972.9|1973.6|1973.3|1973.1|1972.8|51
1704931200000|2024-01-11 00:00:00|1973.3|1973|1973.8|1973.5|1973.9|1973.6|1973|1972.7|57
1704931500000|2024-01-11 00:05:00|1973.9|1973.6|1973.1|1972.8|1973.9|1973.6|1973.1|1972.8|49
1704931800000|2024-01-11 00:10:00|1973|1972.7|1973.7|1973.4|1973.7|1973.4|1973|1972.7|54
1704932100000|2024-01-11 00:15:00|1973.6|1973.3|1974.5|1974.2|1974.6|1974.3|1973.6|1973.3|124
1704932400000|2024-01-11 00:20:00|1974.6|1974.3|1974.7|1974.4|1974.8|1974.5|1974.5|1974.2|132
1704932700000|2024-01-11 00:25:00|1974.8|1974.5|1975.4|1975.1|1975.4|1975.1|1974.8|1974.5|141
1704933000000|2024-01-11 00:30:00|1975.3|1975|1975.9|1975.6|1975.9|1975.6|1975.3|1975|118
1704933300000|2024-01-11 00:35:00|1975.8|1975.5|1976.5|1976.2|1976.7|1976.4|1975.8|1975.5|210
1704933600000|2024-01-11 00:40:00|1976.4|1976.1|1977.6|1977.3|1977.6|1977.3|1976.3|1976|109
1704933900000|2024-01-11 00:45:00|1977.7|1977.4|1978.6|1978.3|1978.8|1978.5|1977.7|1977.4|243
1704934200000|2024-01-11 00:50:00|1978.5|1978.2|1977.7|1977.4|1978.7|1978.4|1977.7|1977.4|122
1704934500000|2024-01-11 00:55:00|1977.6|1977.3|1978|1977.7|1978.2|1977.9|1977.6|1977.3|75
1704934800000|2024-01-11 01:00:00|1977.9|1977.6|1978|1977.7|1978.7|1978.4|1977.6|1977.3|175
1704935100000|2024-01-11 01:05:00|1977.9|1977.6|1978.3|1978|1978.5|1978.2|1977.9|1977.6|44
1704935400000|2024-01-11 01:10:00|1978.4|1978.1|1979.6|1979.3|1979.8|1979.5|1978.4|1978.1|152
1704935700000|2024-01-11 01:15:00|1979.7|1979.4|1979.3|1979|1979.8|1979.5|1979.1|1978.8|54
1704936000000|2024-01-11 01:20:00|1979.4|1979.1|1979|1978.7|1979.5|1979.2|1978.6|1978.3|62
1704936300000|2024-01-11 01:25:00|1979.1|1978.8|1978.7|1978.4|1979.1|1978.8|1978.2|1977.9|66
1704936600000|2024-01-11 01:30:00|1978.8|1978.5|1978.7|1978.4|1978.8|1978.5|1978.2|1977.9|28
1704936900000|2024-01-11 01:35:00|1978.8|1978.5|1979|1978.7|1979.4|1979.1|1978.6|1978.3|40
1704937200000|2024-01-11 01:40:00|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1978.8|1978.5|43
1704937500000|2024-01-11 01:45:00|1979|1978.7|1979.3|1979|1979.4|1979.1|1979|1978.7|36
1704937800000|2024-01-11 01:50:00|1979.4|1979.1|1979.8|1979.5|1979.8|1979.5|1979.2|1978.9|107
1704938100000|2024-01-11 01:55:00|1979.7|1979.4|1979.5|1979.2|1979.8|1979.5|1979.5|1979.2|22
1704938400000|2024-01-11 02:00:00|1979.6|1979.3|1980.1|1979.8|1980.2|1979.9|1979.4|1979.1|95
1704938700000|2024-01-11 02:05:00|1980.2|1979.9|1981|1980.7|1981|1980.7|1979.9|1979.6|321
1704939000000|2024-01-11 02:10:00|1980.9|1980.6|1981.3|1981|1981.4|1981.1|1980.8|1980.5|98
1704939300000|2024-01-11 02:15:00|1981.4|1981.1|1981.8|1981.5|1982.4|1982.1|1981.3|1981|188
1704939600000|2024-01-11 02:20:00|1981.9|1981.6|1981.1|1980.8|1982|1981.7|1981.1|1980.8|83
1704939900000|2024-01-11 02:25:00|1981|1980.7|1981|1980.7|1981|1980.7|1980.6|1980.3|60
1704940200000|2024-01-11 02:30:00|1980.9|1980.6|1980.2|1979.9|1981.3|1981|1980.2|1979.9|64
1704940500000|2024-01-11 02:35:00|1980.3|1980|1980|1979.7|1980.7|1980.4|1980|1979.7|34
1704940800000|2024-01-11 02:40:00|1979.9|1979.6|1980.2|1979.9|1980.2|1979.9|1979.7|1979.4|31
1704941100000|2024-01-11 02:45:00|1980.3|1980|1980.4|1980.1|1980.6|1980.3|1979.8|1979.5|43
1704941400000|2024-01-11 02:50:00|1980.5|1980.2|1980.1|1979.8|1980.7|1980.4|1980.1|1979.8|21
1704941700000|2024-01-11 02:55:00|1980.2|1979.9|1979.9|1979.6|1980.2|1979.9|1979.9|1979.6|34
1704942000000|2024-01-11 03:00:00|1980|1979.7|1980.6|1980.3|1980.8|1980.5|1980|1979.7|30
1704942300000|2024-01-11 03:05:00|1980.5|1980.2|1980.3|1980|1980.6|1980.3|1980.3|1980|13
1704942600000|2024-01-11 03:10:00|1980.4|1980.1|1980.4|1980.1|1980.7|1980.4|1980.1|1979.8|26
1704942900000|2024-01-11 03:15:00|1980.5|1980.2|1980.5|1980.2|1980.6|1980.3|1980.3|1980|13
1704943200000|2024-01-11 03:20:00|1980.6|1980.3|1980.7|1980.4|1980.7|1980.4|1980.5|1980.2|8
1704943500000|2024-01-11 03:25:00|1980.6|1980.3|1981|1980.7|1981.1|1980.8|1980.5|1980.2|28
1704943800000|2024-01-11 03:30:00|1980.9|1980.6|1981.8|1981.5|1982.1|1981.8|1980.8|1980.5|104
1704944100000|2024-01-11 03:35:00|1981.7|1981.4|1981.8|1981.5|1981.9|1981.6|1981.4|1981.1|47
1704944400000|2024-01-11 03:40:00|1981.9|1981.6|1981.9|1981.6|1982|1981.7|1981.8|1981.5|100
1704944700000|2024-01-11 03:45:00|1982|1981.7|1982|1981.7|1982.2|1981.9|1981.9|1981.6|51
1704945000000|2024-01-11 03:50:00|1982.1|1981.8|1983.7|1983.4|1983.8|1983.5|1982|1981.7|162
1704945300000|2024-01-11 03:55:00|1983.6|1983.3|1983.1|1982.8|1983.7|1983.4|1982.8|1982.5|116
1704945600000|2024-01-11 04:00:00|1983|1982.7|1982.9|1982.6|1983.1|1982.8|1982.7|1982.4|34
1704945900000|2024-01-11 04:05:00|1982.8|1982.5|1983.4|1983.1|1983.4|1983.1|1982.7|1982.4|49
1704946200000|2024-01-11 04:10:00|1983.3|1983|1982.9|1982.6|1983.4|1983.1|1982.7|1982.4|39
1704946500000|2024-01-11 04:15:00|1983.2|1982.9|1982.3|1982|1983.2|1982.9|1982.2|1981.9|49
1704946800000|2024-01-11 04:20:00|1982.4|1982.1|1982.7|1982.4|1982.8|1982.5|1982.2|1981.9|50
1704947100000|2024-01-11 04:25:00|1982.6|1982.3|1982.4|1982.1|1982.8|1982.5|1982.1|1981.8|64
1704947400000|2024-01-11 04:30:00|1982.5|1982.2|1981.7|1981.4|1982.5|1982.2|1981.5|1981.2|46
1704947700000|2024-01-11 04:35:00|1981.6|1981.3|1981.3|1981|1981.8|1981.5|1981.1|1980.8|55
1704948000000|2024-01-11 04:40:00|1981.2|1980.9|1981.3|1981|1981.4|1981.1|1981.1|1980.8|29
1704948300000|2024-01-11 04:45:00|1981.4|1981.1|1981.2|1980.9|1981.5|1981.2|1981.2|1980.9|39
1704948600000|2024-01-11 04:50:00|1981.3|1981|1981.2|1980.9|1981.4|1981.1|1980.9|1980.6|23
1704948900000|2024-01-11 04:55:00|1981.1|1980.8|1981|1980.7|1981.3|1981|1980.9|1980.6|16
1704949200000|2024-01-11 05:00:00|1981.1|1980.8|1981.2|1980.9|1981.2|1980.9|1980.8|1980.5|41
1704949500000|2024-01-11 05:05:00|1981.3|1981|1981|1980.7|1981.3|1981|1980.7|1980.4|63
1704949800000|2024-01-11 05:10:00|1980.9|1980.6|1980.9|1980.6|1981|1980.7|1980.7|1980.4|59
1704950100000|2024-01-11 05:15:00|1981|1980.7|1981|1980.7|1981.2|1980.9|1980.8|1980.5|50
1704950400000|2024-01-11 05:20:00|1981.1|1980.8|1980.2|1979.9|1981.1|1980.8|1980.2|1979.9|52
1704950700000|2024-01-11 05:25:00|1980.1|1979.8|1980.8|1980.5|1981|1980.7|1979.7|1979.4|110
1704951000000|2024-01-11 05:30:00|1980.7|1980.4|1979.6|1979.3|1980.8|1980.5|1979.3|1979|190
1704951300000|2024-01-11 05:35:00|1979.7|1979.4|1979.5|1979.2|1979.7|1979.4|1979.1|1978.8|114
1704951600000|2024-01-11 05:40:00|1979.6|1979.3|1979.9|1979.6|1980.1|1979.8|1979.5|1979.2|37
1704951900000|2024-01-11 05:45:00|1980|1979.7|1979.8|1979.5|1980.2|1979.9|1979.8|1979.5|24
1704952200000|2024-01-11 05:50:00|1979.7|1979.4|1978.8|1978.5|1979.7|1979.4|1978.7|1978.4|48
1704952500000|2024-01-11 05:55:00|1978.9|1978.6|1979.3|1979|1979.4|1979.1|1978.9|1978.6|63
1704952800000|2024-01-11 06:00:00|1979.1|1978.8|1978.9|1978.6|1979.4|1979.1|1978.9|1978.6|58
1704953100000|2024-01-11 06:05:00|1979|1978.7|1979.2|1978.9|1979.2|1978.9|1978.5|1978.2|75
1704953400000|2024-01-11 06:10:00|1979.3|1979|1980.3|1980|1980.3|1980|1979.1|1978.8|56
1704953700000|2024-01-11 06:15:00|1980.1|1979.8|1979.9|1979.6|1980.3|1980|1979.7|1979.4|46
1704954000000|2024-01-11 06:20:00|1979.7|1979.4|1980.3|1980|1980.3|1980|1979.7|1979.4|47
1704954300000|2024-01-11 06:25:00|1980.5|1980.2|1980.5|1980.2|1980.8|1980.5|1980.4|1980.1|39
1704954600000|2024-01-11 06:30:00|1980.4|1980.1|1981|1980.7|1981|1980.7|1980.3|1980|109
1704954900000|2024-01-11 06:35:00|1980.9|1980.6|1981.1|1980.8|1981.7|1981.4|1980.7|1980.4|271
1704955200000|2024-01-11 06:40:00|1981.2|1980.9|1981.3|1981|1981.4|1981.1|1981.1|1980.8|51
1704955500000|2024-01-11 06:45:00|1981.2|1980.9|1981.3|1981|1981.4|1981.1|1980.9|1980.6|80
1704955800000|2024-01-11 06:50:00|1981.2|1980.9|1981.3|1981|1981.4|1981.1|1981.1|1980.8|36
1704956100000|2024-01-11 06:55:00|1981.4|1981.1|1981.7|1981.4|1981.7|1981.4|1981.2|1980.9|147
1704956400000|2024-01-11 07:00:00|1981.8|1981.5|1982.4|1982.1|1982.5|1982.2|1981.7|1981.4|234
1704956700000|2024-01-11 07:05:00|1982.5|1982.2|1982.4|1982.1|1982.5|1982.2|1982.1|1981.8|90
1704957000000|2024-01-11 07:10:00|1982.3|1982|1982.1|1981.8|1982.4|1982.1|1982.1|1981.8|40
1704957300000|2024-01-11 07:15:00|1982|1981.7|1982.1|1981.8|1982.3|1982|1981.7|1981.4|52
1704957600000|2024-01-11 07:20:00|1982.2|1981.9|1982.1|1981.8|1982.4|1982.1|1982|1981.7|48
1704957900000|2024-01-11 07:25:00|1982.2|1981.9|1982.5|1982.2|1982.9|1982.6|1982.2|1981.9|165
1704958200000|2024-01-11 07:30:00|1982.4|1982.1|1981.5|1981.2|1982.5|1982.2|1981.3|1981|82
1704958500000|2024-01-11 07:35:00|1981.6|1981.3|1981.8|1981.5|1982|1981.7|1981.6|1981.3|45
1704958800000|2024-01-11 07:40:00|1981.9|1981.6|1982.3|1982|1982.6|1982.3|1981.8|1981.5|49
1704959100000|2024-01-11 07:45:00|1982.2|1981.9|1982.3|1982|1982.9|1982.6|1982.2|1981.9|64
1704959400000|2024-01-11 07:50:00|1982.2|1981.9|1982.2|1981.9|1982.4|1982.1|1982|1981.7|41
1704959700000|2024-01-11 07:55:00|1982.1|1981.8|1981.5|1981.2|1982.1|1981.8|1981.4|1981.1|74
1704960000000|2024-01-11 08:00:00|1981.4|1981.1|1979.5|1979.2|1981.4|1981.1|1979.2|1978.9|331
1704960300000|2024-01-11 08:05:00|1979.4|1979.1|1979.6|1979.3|1980|1979.7|1978.3|1978|143
1704960600000|2024-01-11 08:10:00|1979.7|1979.4|1980.8|1980.5|1981.2|1980.9|1979.6|1979.3|142
1704960900000|2024-01-11 08:15:00|1980.7|1980.4|1981.9|1981.6|1982.6|1982.3|1980.3|1980|146
1704961200000|2024-01-11 08:20:00|1981.8|1981.5|1982.8|1982.5|1983.1|1982.8|1981.8|1981.5|241
1704961500000|2024-01-11 08:25:00|1982.7|1982.4|1982.2|1981.9|1983.4|1983.1|1982|1981.7|165
1704961800000|2024-01-11 08:30:00|1982.3|1982|1983.2|1982.9|1983.3|1983|1982.1|1981.8|139
1704962100000|2024-01-11 08:35:00|1983.1|1982.8|1983.2|1982.9|1983.4|1983.1|1982.6|1982.3|191
1704962400000|2024-01-11 08:40:00|1983.4|1983.1|1983.1|1982.8|1983.7|1983.4|1982.6|1982.3|178
1704962700000|2024-01-11 08:45:00|1983|1982.7|1983.3|1983|1983.4|1983.1|1982.8|1982.5|211
1704963000000|2024-01-11 08:50:00|1983.2|1982.9|1983.4|1983.1|1983.9|1983.6|1983.2|1982.9|267
1704963300000|2024-01-11 08:55:00|1983.3|1983|1983.7|1983.4|1984.3|1984|1983.3|1983|257
1704963600000|2024-01-11 09:00:00|1983.6|1983.3|1980.6|1980.3|1983.7|1983.4|1980.6|1980.3|237
1704963900000|2024-01-11 09:05:00|1980.7|1980.4|1979.6|1979.3|1980.8|1980.5|1979.4|1979.1|176
1704964200000|2024-01-11 09:10:00|1979.5|1979.2|1979.6|1979.3|1980.3|1980|1978.3|1978|192
1704964500000|2024-01-11 09:15:00|1979.5|1979.2|1979.5|1979.2|1979.9|1979.6|1979.1|1978.8|172
1704964800000|2024-01-11 09:20:00|1979.4|1979.1|1979.1|1978.8|1980|1979.7|1978.7|1978.4|109
1704965100000|2024-01-11 09:25:00|1979|1978.7|1979.1|1978.8|1979.6|1979.3|1978.7|1978.4|73
1704965400000|2024-01-11 09:30:00|1979.2|1978.9|1977.5|1977.2|1979.2|1978.9|1976.3|1976|269
1704965700000|2024-01-11 09:35:00|1977.4|1977.1|1976.3|1976|1977.4|1977.1|1976|1975.7|138
1704966000000|2024-01-11 09:40:00|1976.2|1975.9|1975.9|1975.6|1976.5|1976.2|1975.4|1975.1|98
1704966300000|2024-01-11 09:45:00|1975.8|1975.5|1976.4|1976.1|1976.5|1976.2|1975.8|1975.5|73
1704966600000|2024-01-11 09:50:00|1976.3|1976|1976.5|1976.2|1977|1976.7|1975.9|1975.6|124
1704966900000|2024-01-11 09:55:00|1976.4|1976.1|1975.2|1974.9|1976.4|1976.1|1974.9|1974.6|111
1704967200000|2024-01-11 10:00:00|1975.1|1974.8|1975|1974.7|1975.8|1975.5|1974.3|1974|213
1704967500000|2024-01-11 10:05:00|1974.9|1974.6|1974.1|1973.8|1975|1974.7|1973.6|1973.3|162
1704967800000|2024-01-11 10:10:00|1973.9|1973.6|1973.9|1973.6|1974.1|1973.8|1973.4|1973.1|85
1704968100000|2024-01-11 10:15:00|1973.8|1973.5|1973.8|1973.5|1974.5|1974.2|1973.5|1973.2|107
1704968400000|2024-01-11 10:20:00|1973.7|1973.4|1973.9|1973.6|1974.5|1974.2|1973.3|1973|132
1704968700000|2024-01-11 10:25:00|1974|1973.7|1973.9|1973.6|1975.1|1974.8|1973.8|1973.5|169
1704969000000|2024-01-11 10:30:00|1974|1973.7|1972.9|1972.6|1974.4|1974.1|1972.8|1972.5|185
1704969300000|2024-01-11 10:35:00|1973|1972.7|1973.8|1973.5|1973.8|1973.5|1972.6|1972.3|163
1704969600000|2024-01-11 10:40:00|1973.4|1973.1|1972.8|1972.5|1973.5|1973.2|1972.4|1972.1|152
1704969900000|2024-01-11 10:45:00|1972.7|1972.4|1972.8|1972.5|1973.7|1973.4|1972.6|1972.3|202
1704970200000|2024-01-11 10:50:00|1972.7|1972.4|1972.4|1972.1|1972.9|1972.6|1972.4|1972.1|88
1704970500000|2024-01-11 10:55:00|1972.5|1972.2|1973.9|1973.6|1974|1973.7|1972.3|1972|98
1704970800000|2024-01-11 11:00:00|1974|1973.7|1974.7|1974.4|1974.8|1974.5|1973.5|1973.2|146
1704971100000|2024-01-11 11:05:00|1974.6|1974.3|1974.7|1974.4|1975.2|1974.9|1974.4|1974.1|122
1704971400000|2024-01-11 11:10:00|1974.8|1974.5|1975.5|1975.2|1975.6|1975.3|1974.4|1974.1|162
1704971700000|2024-01-11 11:15:00|1975.4|1975.1|1976.2|1975.9|1976.6|1976.3|1975.4|1975.1|300
1704972000000|2024-01-11 11:20:00|1976.1|1975.8|1975.7|1975.4|1976.8|1976.5|1975.6|1975.3|113
1704972300000|2024-01-11 11:25:00|1975.6|1975.3|1975.1|1974.8|1975.7|1975.4|1974.8|1974.5|90
1704972600000|2024-01-11 11:30:00|1975|1974.7|1974.8|1974.5|1975.2|1974.9|1974|1973.7|153
1704972900000|2024-01-11 11:35:00|1974.7|1974.4|1975.2|1974.9|1975.5|1975.2|1974.4|1974.1|52
1704973200000|2024-01-11 11:40:00|1975.3|1975|1975|1974.7|1975.7|1975.4|1974.9|1974.6|135
1704973500000|2024-01-11 11:45:00|1974.9|1974.6|1973.9|1973.6|1975.2|1974.9|1973.2|1972.9|198
1704973800000|2024-01-11 11:50:00|1973.8|1973.5|1975|1974.7|1975.1|1974.8|1973.5|1973.2|95
1704974100000|2024-01-11 11:55:00|1975.1|1974.8|1975.9|1975.6|1976.3|1976|1974.9|1974.6|167
1704974400000|2024-01-11 12:00:00|1975.8|1975.5|1975.8|1975.5|1977.5|1977.2|1975.3|1975|407
1704974700000|2024-01-11 12:05:00|1975.7|1975.4|1976.6|1976.3|1976.9|1976.6|1975|1974.7|188
1704975000000|2024-01-11 12:10:00|1976.5|1976.2|1977.7|1977.4|1977.8|1977.5|1975.8|1975.5|391
1704975300000|2024-01-11 12:15:00|1977.6|1977.3|1979.2|1978.9|1979.2|1978.9|1977.3|1977|498
1704975600000|2024-01-11 12:20:00|1979.1|1978.8|1980.7|1980.4|1981|1980.7|1979.1|1978.8|416
1704975900000|2024-01-11 12:25:00|1980.8|1980.5|1981.7|1981.4|1982.2|1981.9|1980.7|1980.4|359
1704976200000|2024-01-11 12:30:00|1981.8|1981.5|1982.5|1982.2|1983.2|1982.9|1981.5|1981.2|376
1704976500000|2024-01-11 12:35:00|1982.7|1982.4|1983.7|1983.4|1983.8|1983.5|1982.7|1982.4|351
1704976800000|2024-01-11 12:40:00|1983.6|1983.3|1983|1982.7|1983.8|1983.5|1982.9|1982.6|335
1704977100000|2024-01-11 12:45:00|1982.9|1982.6|1982.7|1982.4|1983.4|1983.1|1982|1981.7|349
1704977400000|2024-01-11 12:50:00|1982.5|1982.2|1981.7|1981.4|1982.9|1982.6|1981.7|1981.4|350
1704977700000|2024-01-11 12:55:00|1981.6|1981.3|1980.7|1980.4|1982.1|1981.8|1980.3|1980|405
1704978000000|2024-01-11 13:00:00|1980.6|1980.3|1980.6|1980.3|1981.2|1980.9|1979.7|1979.4|442
1704978300000|2024-01-11 13:05:00|1980.7|1980.4|1980.6|1980.3|1982|1981.7|1980.3|1980|229
1704978600000|2024-01-11 13:10:00|1980.4|1980.1|1982.2|1981.9|1982.4|1982.1|1980.4|1980.1|444
1704978900000|2024-01-11 13:15:00|1982.3|1982|1981.1|1980.8|1982.3|1982|1980.3|1980|389
1704979200000|2024-01-11 13:20:00|1981|1980.7|1982.2|1981.9|1982.2|1981.9|1979.5|1979.2|647
1704979500000|2024-01-11 13:25:00|1982.1|1981.8|1982.6|1982.3|1983.1|1982.8|1981.2|1980.9|1631
1704979800000|2024-01-11 13:30:00|1982.7|1982.4|1969.2|1968.9|1991.9|1991.6|1953.5|1953.2|9102
1704980100000|2024-01-11 13:35:00|1969.5|1969.2|1970|1969.7|1979.8|1979.5|1967.7|1967.4|7029
1704980400000|2024-01-11 13:40:00|1969.9|1969.6|1963.5|1963.2|1970.8|1970.5|1962.8|1962.5|4240
1704980700000|2024-01-11 13:45:00|1963.7|1963.4|1963.6|1963.3|1968.4|1968.1|1962.3|1962|1875
1704981000000|2024-01-11 13:50:00|1963.7|1963.4|1960.1|1959.8|1965.3|1965|1959.4|1959.1|1730
1704981300000|2024-01-11 13:55:00|1960|1959.7|1957|1956.7|1962.3|1962|1956.7|1956.4|1875
1704981600000|2024-01-11 14:00:00|1957.2|1956.9|1958.8|1958.5|1959.1|1958.8|1954.5|1954.2|2118
1704981900000|2024-01-11 14:05:00|1958.7|1958.4|1961.8|1961.5|1962|1961.7|1958.2|1957.9|1131
1704982200000|2024-01-11 14:10:00|1961.6|1961.3|1961|1960.7|1962.5|1962.2|1959.4|1959.1|1426
1704982500000|2024-01-11 14:15:00|1960.9|1960.6|1961.9|1961.6|1964.7|1964.4|1960.9|1960.6|1670
1704982800000|2024-01-11 14:20:00|1962.1|1961.8|1963.2|1962.9|1963.4|1963.1|1958.8|1958.5|1318
1704983100000|2024-01-11 14:25:00|1963.3|1963|1965|1964.7|1966.4|1966.1|1962.9|1962.6|1585
1704983400000|2024-01-11 14:30:00|1964.8|1964.5|1960.7|1960.4|1966|1965.7|1955.7|1955.4|8052
1704983700000|2024-01-11 14:35:00|1960.6|1960.3|1965.3|1965|1965.3|1965|1959.5|1959.2|5615
1704984000000|2024-01-11 14:40:00|1965.2|1964.9|1965.1|1964.8|1967.4|1967.1|1961.8|1961.5|5654
1704984300000|2024-01-11 14:45:00|1965|1964.7|1959.4|1959.1|1966.1|1965.8|1957.9|1957.6|4760
1704984600000|2024-01-11 14:50:00|1959.5|1959.2|1957.7|1957.4|1960.5|1960.2|1955.2|1954.9|3526
1704984900000|2024-01-11 14:55:00|1957.8|1957.5|1955.2|1954.9|1958.4|1958.1|1954.8|1954.5|2886
1704985200000|2024-01-11 15:00:00|1955.1|1954.8|1942.9|1942.6|1955.1|1954.8|1942.5|1942.2|8285
1704985500000|2024-01-11 15:05:00|1943.7|1943.4|1936|1935.7|1943.9|1943.6|1935.3|1935|10672
1704985800000|2024-01-11 15:10:00|1936.1|1935.8|1937.4|1937.1|1939.6|1939.3|1933.1|1932.8|6804
1704986100000|2024-01-11 15:15:00|1937.6|1937.3|1941.5|1941.2|1941.6|1941.3|1937|1936.7|6250
1704986400000|2024-01-11 15:20:00|1941.3|1941|1942.5|1942.2|1945.5|1945.2|1941.3|1941|4903
1704986700000|2024-01-11 15:25:00|1942.4|1942.1|1944.5|1944.2|1944.6|1944.3|1941.4|1941.1|2620
1704987000000|2024-01-11 15:30:00|1944.7|1944.4|1941.3|1941|1947.4|1947.1|1941.1|1940.8|4277
1704987300000|2024-01-11 15:35:00|1941.6|1941.3|1946.5|1946.2|1946.7|1946.4|1941.4|1941.1|2559
1704987600000|2024-01-11 15:40:00|1946.4|1946.1|1945.5|1945.2|1947|1946.7|1943|1942.7|2038
1704987900000|2024-01-11 15:45:00|1945.7|1945.4|1941.9|1941.6|1946.2|1945.9|1940.7|1940.4|2638
1704988200000|2024-01-11 15:50:00|1942.2|1941.9|1939.5|1939.2|1942.7|1942.4|1938|1937.7|3657
1704988500000|2024-01-11 15:55:00|1939.7|1939.4|1940.1|1939.8|1941.8|1941.5|1939|1938.7|1661
1704988800000|2024-01-11 16:00:00|1940|1939.7|1940.1|1939.8|1941.9|1941.6|1938.6|1938.3|2080
1704989100000|2024-01-11 16:05:00|1940.2|1939.9|1940.3|1940|1941.7|1941.4|1939.3|1939|1228
1704989400000|2024-01-11 16:10:00|1940.2|1939.9|1935.1|1934.8|1941.6|1941.3|1934.9|1934.6|2245
1704989700000|2024-01-11 16:15:00|1935|1934.7|1937|1936.7|1937.6|1937.3|1933.8|1933.5|3263
1704990000000|2024-01-11 16:20:00|1937.1|1936.8|1937.2|1936.9|1938.3|1938|1936.2|1935.9|2967
1704990300000|2024-01-11 16:25:00|1937|1936.7|1934.8|1934.5|1938.8|1938.5|1934.5|1934.2|2386
1704990600000|2024-01-11 16:30:00|1934.7|1934.4|1934.7|1934.4|1936.2|1935.9|1933.4|1933.1|1784
1704990900000|2024-01-11 16:35:00|1934.6|1934.3|1934.1|1933.8|1937.5|1937.2|1934|1933.7|2085
1704991200000|2024-01-11 16:40:00|1934|1933.7|1933.8|1933.5|1936.8|1936.5|1933.2|1932.9|1780
1704991500000|2024-01-11 16:45:00|1933.7|1933.4|1939.5|1939.2|1939.8|1939.5|1932.8|1932.5|4024
1704991800000|2024-01-11 16:50:00|1939.6|1939.3|1936|1935.7|1940.9|1940.6|1934.9|1934.6|2483
1704992100000|2024-01-11 16:55:00|1936.2|1935.9|1935|1934.7|1936.3|1936|1934.3|1934|1313
1704992400000|2024-01-11 17:00:00|1934.7|1934.4|1937.7|1937.4|1938.6|1938.3|1934.7|1934.4|1420
1704992700000|2024-01-11 17:05:00|1937.6|1937.3|1938.3|1938|1938.9|1938.6|1936.3|1936|1240
1704993000000|2024-01-11 17:10:00|1938.2|1937.9|1939.9|1939.6|1940.6|1940.3|1937.9|1937.6|1602
1704993300000|2024-01-11 17:15:00|1940|1939.7|1937.4|1937.1|1941|1940.7|1937.2|1936.9|1155
1704993600000|2024-01-11 17:20:00|1937.5|1937.2|1938.4|1938.1|1938.7|1938.4|1935.7|1935.4|1435
1704993900000|2024-01-11 17:25:00|1938.3|1938|1935.5|1935.2|1939.3|1939|1935.3|1935|831
1704994200000|2024-01-11 17:30:00|1935.7|1935.4|1937.2|1936.9|1938.1|1937.8|1935.6|1935.3|726
1704994500000|2024-01-11 17:35:00|1937.4|1937.1|1937.5|1937.2|1938|1937.7|1936|1935.7|855
1704994800000|2024-01-11 17:40:00|1937.6|1937.3|1942.1|1941.8|1942.6|1942.3|1937.4|1937.1|2146
1704995100000|2024-01-11 17:45:00|1942.2|1941.9|1944.3|1944|1944.8|1944.5|1942.2|1941.9|2356
1704995400000|2024-01-11 17:50:00|1944.4|1944.1|1945|1944.7|1946.7|1946.4|1944.3|1944|1586
1704995700000|2024-01-11 17:55:00|1944.6|1944.3|1944.5|1944.2|1945.9|1945.6|1943.1|1942.8|1194
1704996000000|2024-01-11 18:00:00|1944.4|1944.1|1947.6|1947.3|1947.9|1947.6|1944.2|1943.9|2176
1704996300000|2024-01-11 18:05:00|1947.5|1947.2|1949.2|1948.9|1950.3|1950|1947.3|1947|2526
1704996600000|2024-01-11 18:10:00|1949.5|1949.2|1949.9|1949.6|1950.8|1950.5|1948.9|1948.6|1180
1704996900000|2024-01-11 18:15:00|1950|1949.7|1951.9|1951.6|1952.7|1952.4|1949.9|1949.6|1896
1704997200000|2024-01-11 18:20:00|1951.8|1951.5|1950.9|1950.6|1952.1|1951.8|1949.9|1949.6|1001
1704997500000|2024-01-11 18:25:00|1951|1950.7|1948.7|1948.4|1951.2|1950.9|1948.6|1948.3|1303
1704997800000|2024-01-11 18:30:00|1948.8|1948.5|1947.7|1947.4|1949.8|1949.5|1946.7|1946.4|1248
1704998100000|2024-01-11 18:35:00|1947.8|1947.5|1948.1|1947.8|1948.9|1948.6|1947.4|1947.1|806
1704998400000|2024-01-11 18:40:00|1948.2|1947.9|1947.8|1947.5|1948.8|1948.5|1947.4|1947.1|561
1704998700000|2024-01-11 18:45:00|1947.7|1947.4|1946.7|1946.4|1948.5|1948.2|1946.5|1946.2|943
1704999000000|2024-01-11 18:50:00|1946.8|1946.5|1949.2|1948.9|1950.9|1950.6|1945.8|1945.5|1478
1704999300000|2024-01-11 18:55:00|1949.3|1949|1953.5|1953.2|1953.8|1953.5|1949.1|1948.8|2016
1704999600000|2024-01-11 19:00:00|1953.4|1953.1|1952.8|1952.5|1954.6|1954.3|1951.8|1951.5|1692
1704999900000|2024-01-11 19:05:00|1952.9|1952.6|1949.4|1949.1|1952.9|1952.6|1949.2|1948.9|1010
1705000200000|2024-01-11 19:10:00|1949.5|1949.2|1952.7|1952.4|1952.7|1952.4|1949.5|1949.2|914
1705000500000|2024-01-11 19:15:00|1952.6|1952.3|1951.8|1951.5|1953.9|1953.6|1951.7|1951.4|1032
1705000800000|2024-01-11 19:20:00|1951.9|1951.6|1950.7|1950.4|1952.7|1952.4|1950.1|1949.8|842
1705001100000|2024-01-11 19:25:00|1950.6|1950.3|1954.9|1954.6|1955.7|1955.4|1950.4|1950.1|1261
1705001400000|2024-01-11 19:30:00|1955|1954.7|1953.6|1953.3|1956|1955.7|1952.8|1952.5|1346
1705001700000|2024-01-11 19:35:00|1953.5|1953.2|1953.9|1953.6|1954.5|1954.2|1952.8|1952.5|970
1705002000000|2024-01-11 19:40:00|1954.1|1953.8|1954|1953.7|1955.6|1955.3|1953.9|1953.6|1206
1705002300000|2024-01-11 19:45:00|1954.1|1953.8|1954.8|1954.5|1955.6|1955.3|1953.2|1952.9|1066
1705002600000|2024-01-11 19:50:00|1954.9|1954.6|1956.4|1956.1|1957.2|1956.9|1954.8|1954.5|1166
1705002900000|2024-01-11 19:55:00|1956.3|1956|1958.2|1957.9|1958.5|1958.2|1956.1|1955.8|1328
1705003200000|2024-01-11 20:00:00|1958.3|1958|1955.6|1955.3|1958.8|1958.5|1954.7|1954.4|1665
1705003500000|2024-01-11 20:05:00|1955.7|1955.4|1953.1|1952.8|1956|1955.7|1952.7|1952.4|1412
1705003800000|2024-01-11 20:10:00|1953|1952.7|1954.3|1954|1955.4|1955.1|1950.5|1950.2|2083
1705004100000|2024-01-11 20:15:00|1954.2|1953.9|1953.5|1953.2|1954.5|1954.2|1951.8|1951.5|1378
1705004400000|2024-01-11 20:20:00|1953.7|1953.4|1955.9|1955.6|1956.9|1956.6|1953.6|1953.3|1335
1705004700000|2024-01-11 20:25:00|1955.8|1955.5|1955.4|1955.1|1958.7|1958.4|1955.4|1955.1|1191
1705005000000|2024-01-11 20:30:00|1955.5|1955.2|1957.8|1957.5|1957.9|1957.6|1955.2|1954.9|1296
1705005300000|2024-01-11 20:35:00|1957.7|1957.4|1955.2|1954.9|1957.7|1957.4|1954.6|1954.3|1182
1705005600000|2024-01-11 20:40:00|1955.1|1954.8|1956.2|1955.9|1956.8|1956.5|1954.5|1954.2|1093
1705005900000|2024-01-11 20:45:00|1956.1|1955.8|1956.7|1956.4|1958.1|1957.8|1955.1|1954.8|1536
1705006200000|2024-01-11 20:50:00|1955.9|1955.6|1956|1955.7|1957.7|1957.4|1953.4|1953.1|2578
1705006500000|2024-01-11 20:55:00|1955.6|1955.3|1956.8|1956.5|1958|1957.7|1955.4|1955.1|10163
1705006800000|2024-01-11 21:00:00|1956.7|1956.4|1955.6|1955.3|1957.2|1956.9|1955.4|1955.1|3642
1705007100000|2024-01-11 21:05:00|1955.5|1955.2|1956.7|1956.4|1957.2|1956.9|1955.4|1955.1|696
1705007400000|2024-01-11 21:10:00|1956.8|1956.5|1956.9|1956.6|1957.2|1956.9|1956.5|1956.2|642
1705007700000|2024-01-11 21:15:00|1957|1956.7|1956.4|1956.1|1957|1956.7|1956.4|1956.1|195
1705008000000|2024-01-11 21:20:00|1956.5|1956.2|1956.2|1955.9|1956.5|1956.2|1955.8|1955.5|182
1705008300000|2024-01-11 21:25:00|1956.1|1955.8|1955.7|1955.4|1956.4|1956.1|1955.7|1955.4|308
1705008600000|2024-01-11 21:30:00|1955.8|1955.5|1954.9|1954.6|1955.8|1955.5|1954.6|1954.3|217
1705008900000|2024-01-11 21:35:00|1955|1954.7|1953.6|1953.3|1955|1954.7|1953.5|1953.2|497
1705009200000|2024-01-11 21:40:00|1953.5|1953.2|1953.7|1953.4|1953.7|1953.4|1953.4|1953.1|382
1705009500000|2024-01-11 21:45:00|1953.8|1953.5|1953.5|1953.2|1953.8|1953.5|1953.3|1953|97
1705009800000|2024-01-11 21:50:00|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.2|1952.9|66
1705010100000|2024-01-11 21:55:00|1953.7|1953.4|1954.7|1953.9|1954.8|1954.3|1953.5|1953.2|325
1705010400000|2024-01-11 22:00:00|1954.8|1954|1955.3|1954.5|1955.3|1954.5|1954.8|1954|0
1705010700000|2024-01-11 22:05:00|1955.2|1954.4|1954.6|1953.8|1955.2|1954.4|1954.6|1953.8|0
1705011000000|2024-01-11 22:10:00|1954.5|1953.7|1954.8|1954|1954.8|1954|1954.5|1953.7|0
1705011300000|2024-01-11 22:15:00|1954.7|1953.9|1954.8|1954|1954.8|1954|1954.7|1953.9|0
1705011600000|2024-01-11 22:20:00|1954.7|1953.9|1954.7|1953.9|1954.7|1953.9|1954.6|1953.8|0
1705011900000|2024-01-11 22:25:00|1954.6|1953.8|1954.6|1953.8|1954.6|1953.8|1954.6|1953.8|0
1705012200000|2024-01-11 22:30:00|1954.5|1953.7|1954.5|1953.7|1954.6|1953.8|1954.5|1953.7|0
1705012800000|2024-01-11 22:40:00|1954.4|1953.6|1954.5|1953.7|1954.5|1953.7|1954.4|1953.6|0
1705013100000|2024-01-11 22:45:00|1954.4|1953.6|1954.2|1953.4|1954.5|1953.7|1954.1|1953.3|0
1705013700000|2024-01-11 22:55:00|1954.1|1953.3|1954.3|1953.5|1954.4|1953.6|1954.1|1953.3|0
1705014000000|2024-01-11 23:00:00|1954.2|1953.4|1953.2|1952.9|1954.5|1954.2|1952.8|1952.5|293
1705014300000|2024-01-11 23:05:00|1953.3|1953|1953.7|1953.4|1953.7|1953.4|1952.9|1952.6|76
1705014600000|2024-01-11 23:10:00|1953.8|1953.5|1954.4|1954.1|1955.1|1954.8|1953.7|1953.4|99
1705014900000|2024-01-11 23:15:00|1954.3|1954|1954.7|1954.4|1955|1954.7|1954.3|1954|29
1705015200000|2024-01-11 23:20:00|1954.6|1954.3|1954.4|1954.1|1954.7|1954.4|1954.4|1954.1|56
1705015500000|2024-01-11 23:25:00|1954.6|1954.3|1955.2|1954.9|1955.6|1955.3|1954.6|1954.3|63
1705015800000|2024-01-11 23:30:00|1955.3|1955|1954.7|1954.4|1955.4|1955.1|1954.6|1954.3|92
1705016100000|2024-01-11 23:35:00|1954.8|1954.5|1953|1952.7|1954.8|1954.5|1953|1952.7|132
1705016400000|2024-01-11 23:40:00|1953.1|1952.8|1953.6|1953.3|1954.1|1953.8|1953|1952.7|42
1705016700000|2024-01-11 23:45:00|1953.7|1953.4|1954.3|1954|1954.6|1954.3|1953.5|1953.2|89
1705017000000|2024-01-11 23:50:00|1954.4|1954.1|1954.8|1954.5|1954.8|1954.5|1954.2|1953.9|45
1705017300000|2024-01-11 23:55:00|1954.7|1954.4|1954.7|1954.4|1955.2|1954.9|1954.6|1954.3|57
1705017600000|2024-01-12 00:00:00|1954.9|1954.6|1955.6|1955.3|1955.8|1955.5|1954.9|1954.6|167
1705017900000|2024-01-12 00:05:00|1955.5|1955.2|1955.2|1954.9|1955.5|1955.2|1954.8|1954.5|84
1705018200000|2024-01-12 00:10:00|1955.3|1955|1954.7|1954.4|1955.3|1955|1954.7|1954.4|52
1705018500000|2024-01-12 00:15:00|1954.8|1954.5|1955.9|1955.6|1955.9|1955.6|1954.7|1954.4|85
1705018800000|2024-01-12 00:20:00|1955.8|1955.5|1956.7|1956.4|1956.8|1956.5|1955.5|1955.2|92
1705019100000|2024-01-12 00:25:00|1956.6|1956.3|1955.6|1955.3|1956.7|1956.4|1955.5|1955.2|213
1705019400000|2024-01-12 00:30:00|1955.7|1955.4|1955|1954.7|1956|1955.7|1954.9|1954.6|101
1705019700000|2024-01-12 00:35:00|1954.9|1954.6|1955.4|1955.1|1955.7|1955.4|1954.9|1954.6|27
1705020000000|2024-01-12 00:40:00|1955.3|1955|1954.6|1954.3|1955.4|1955.1|1954.3|1954|187
1705020300000|2024-01-12 00:45:00|1954.7|1954.4|1955.1|1954.8|1955.4|1955.1|1954.4|1954.1|99
1705020600000|2024-01-12 00:50:00|1955|1954.7|1953|1952.7|1955.1|1954.8|1953|1952.7|124
1705020900000|2024-01-12 00:55:00|1953.1|1952.8|1951.8|1951.5|1953.1|1952.8|1951|1950.7|226
1705021200000|2024-01-12 01:00:00|1951.9|1951.6|1951.8|1951.5|1952.7|1952.4|1951.2|1950.9|162
1705021500000|2024-01-12 01:05:00|1951.7|1951.4|1952.2|1951.9|1952.5|1952.2|1951.3|1951|52
1705021800000|2024-01-12 01:10:00|1952.1|1951.8|1951.6|1951.3|1952.2|1951.9|1951.5|1951.2|33
1705022100000|2024-01-12 01:15:00|1951.5|1951.2|1952.2|1951.9|1952.2|1951.9|1951.3|1951|92
1705022400000|2024-01-12 01:20:00|1952.3|1952|1952|1951.7|1952.3|1952|1951.7|1951.4|20
1705022700000|2024-01-12 01:25:00|1952.1|1951.8|1952.2|1951.9|1952.3|1952|1951.9|1951.6|27
1705023000000|2024-01-12 01:30:00|1952.3|1952|1951.9|1951.6|1952.6|1952.3|1951.8|1951.5|167
1705023300000|2024-01-12 01:35:00|1952|1951.7|1952.7|1952.4|1953.1|1952.8|1951.7|1951.4|104
1705023600000|2024-01-12 01:40:00|1952.6|1952.3|1954.2|1953.9|1954.2|1953.9|1952.6|1952.3|67
1705023900000|2024-01-12 01:45:00|1954.1|1953.8|1955|1954.7|1955.1|1954.8|1953.5|1953.2|168
1705024200000|2024-01-12 01:50:00|1954.9|1954.6|1954.8|1954.5|1955.3|1955|1954.5|1954.2|61
1705024500000|2024-01-12 01:55:00|1954.9|1954.6|1954.2|1953.9|1954.9|1954.6|1954|1953.7|67
1705024800000|2024-01-12 02:00:00|1954.1|1953.8|1954.6|1954.3|1955.1|1954.8|1954.1|1953.8|54
1705025100000|2024-01-12 02:05:00|1954.5|1954.2|1954.4|1954.1|1954.7|1954.4|1954.2|1953.9|25
1705025400000|2024-01-12 02:10:00|1954.5|1954.2|1955.3|1955|1955.3|1955|1954.2|1953.9|51
1705025700000|2024-01-12 02:15:00|1955.2|1954.9|1954.7|1954.4|1955.3|1955|1954.3|1954|34
1705026000000|2024-01-12 02:20:00|1954.8|1954.5|1955.5|1955.2|1955.5|1955.2|1954.5|1954.2|28
1705026300000|2024-01-12 02:25:00|1955.4|1955.1|1956.2|1955.9|1956.4|1956.1|1955.3|1955|85
1705026600000|2024-01-12 02:30:00|1956.3|1956|1956.3|1956|1956.5|1956.2|1956|1955.7|156
1705026900000|2024-01-12 02:35:00|1956.2|1955.9|1956|1955.7|1956.3|1956|1955.8|1955.5|70
1705027200000|2024-01-12 02:40:00|1955.9|1955.6|1956.8|1956.5|1956.8|1956.5|1955.9|1955.6|63
1705027500000|2024-01-12 02:45:00|1957.3|1957|1958|1957.7|1958.1|1957.8|1957.2|1956.9|327
1705027800000|2024-01-12 02:50:00|1957.9|1957.6|1957.6|1957.3|1957.9|1957.6|1957.4|1957.1|55
1705028100000|2024-01-12 02:55:00|1957.5|1957.2|1956.9|1956.6|1957.6|1957.3|1956.2|1955.9|282
1705028400000|2024-01-12 03:00:00|1957|1956.7|1955.8|1955.5|1957.1|1956.8|1955.7|1955.4|105
1705028700000|2024-01-12 03:05:00|1955.9|1955.6|1956.3|1956|1956.5|1956.2|1955.6|1955.3|41
1705029000000|2024-01-12 03:10:00|1956.4|1956.1|1956.6|1956.3|1956.8|1956.5|1956|1955.7|42
1705029300000|2024-01-12 03:15:00|1956.5|1956.2|1956.8|1956.5|1956.8|1956.5|1956.2|1955.9|34
1705029600000|2024-01-12 03:20:00|1956.9|1956.6|1956.8|1956.5|1957.1|1956.8|1956.5|1956.2|23
1705029900000|2024-01-12 03:25:00|1956.9|1956.6|1957|1956.7|1957.3|1957|1956.7|1956.4|29
1705030200000|2024-01-12 03:30:00|1956.9|1956.6|1957.1|1956.8|1957.1|1956.8|1956.8|1956.5|33
1705030500000|2024-01-12 03:35:00|1957|1956.7|1956.6|1956.3|1957|1956.7|1956.6|1956.3|36
1705030800000|2024-01-12 03:40:00|1956.5|1956.2|1956.6|1956.3|1956.7|1956.4|1956.3|1956|34
1705031100000|2024-01-12 03:45:00|1956.7|1956.4|1956.6|1956.3|1956.9|1956.6|1956.5|1956.2|31
1705031400000|2024-01-12 03:50:00|1956.7|1956.4|1956.6|1956.3|1956.7|1956.4|1956.5|1956.2|7
1705031700000|2024-01-12 03:55:00|1956.5|1956.2|1956.5|1956.2|1956.6|1956.3|1956.4|1956.1|19
1705032000000|2024-01-12 04:00:00|1956.6|1956.3|1955.1|1954.8|1956.6|1956.3|1954.9|1954.6|63
1705032300000|2024-01-12 04:05:00|1955|1954.7|1954.6|1954.3|1955.2|1954.9|1954.6|1954.3|45
1705032600000|2024-01-12 04:10:00|1954.5|1954.2|1954.9|1954.6|1955|1954.7|1954.2|1953.9|51
1705032900000|2024-01-12 04:15:00|1954.8|1954.5|1953.3|1953|1954.8|1954.5|1953.3|1953|55
1705033200000|2024-01-12 04:20:00|1953.4|1953.1|1953.3|1953|1953.6|1953.3|1952.9|1952.6|66
1705033500000|2024-01-12 04:25:00|1953.2|1952.9|1952.7|1952.4|1953.3|1953|1952.4|1952.1|47
1705033800000|2024-01-12 04:30:00|1952.5|1952.2|1952.3|1952|1952.7|1952.4|1952.3|1952|37
1705034100000|2024-01-12 04:35:00|1952.4|1952.1|1953.5|1953.2|1953.5|1953.2|1952.3|1952|60
1705034400000|2024-01-12 04:40:00|1953.4|1953.1|1953.5|1953.2|1953.7|1953.4|1953.4|1953.1|20
1705034700000|2024-01-12 04:45:00|1953.6|1953.3|1953.9|1953.6|1954|1953.7|1953.5|1953.2|25
1705035000000|2024-01-12 04:50:00|1953.8|1953.5|1954|1953.7|1954|1953.7|1953.7|1953.4|20
1705035300000|2024-01-12 04:55:00|1953.9|1953.6|1954.2|1953.9|1954.4|1954.1|1953.8|1953.5|21
1705035600000|2024-01-12 05:00:00|1954.3|1954|1954.4|1954.1|1954.8|1954.5|1954.1|1953.8|17
1705035900000|2024-01-12 05:05:00|1954.5|1954.2|1955.4|1955.1|1955.5|1955.2|1954.4|1954.1|34
1705036200000|2024-01-12 05:10:00|1955.5|1955.2|1954.7|1954.4|1955.9|1955.6|1954.6|1954.3|42
1705036500000|2024-01-12 05:15:00|1954.8|1954.5|1955.3|1955|1955.7|1955.4|1954.7|1954.4|29
1705036800000|2024-01-12 05:20:00|1955.4|1955.1|1955.2|1954.9|1955.5|1955.2|1954.8|1954.5|13
1705037100000|2024-01-12 05:25:00|1955.3|1955|1955.4|1955.1|1955.5|1955.2|1955.1|1954.8|21
1705037400000|2024-01-12 05:30:00|1955.5|1955.2|1955.5|1955.2|1956.2|1955.9|1955.3|1955|128
1705037700000|2024-01-12 05:35:00|1955.6|1955.3|1955.9|1955.6|1956|1955.7|1955.5|1955.2|15
1705038000000|2024-01-12 05:40:00|1955.8|1955.5|1955.2|1954.9|1955.9|1955.6|1955.2|1954.9|95
1705038300000|2024-01-12 05:45:00|1955.3|1955|1955.6|1955.3|1955.7|1955.4|1955.1|1954.8|75
1705038600000|2024-01-12 05:50:00|1955.5|1955.2|1955.8|1955.5|1955.9|1955.6|1955.5|1955.2|28
1705038900000|2024-01-12 05:55:00|1955.7|1955.4|1955.2|1954.9|1955.9|1955.6|1955|1954.7|52
1705039200000|2024-01-12 06:00:00|1955.1|1954.8|1955.6|1955.3|1955.7|1955.4|1955|1954.7|56
1705039500000|2024-01-12 06:05:00|1955.7|1955.4|1955.4|1955.1|1956|1955.7|1955|1954.7|26
1705039800000|2024-01-12 06:10:00|1955.6|1955.3|1956.1|1955.8|1956.2|1955.9|1955.5|1955.2|45
1705040100000|2024-01-12 06:15:00|1956.2|1955.9|1956|1955.7|1956.2|1955.9|1955.9|1955.6|11
1705040400000|2024-01-12 06:20:00|1956.1|1955.8|1956.4|1956.1|1956.4|1956.1|1956.1|1955.8|19
1705040700000|2024-01-12 06:25:00|1956.3|1956|1956.4|1956.1|1956.5|1956.2|1956.1|1955.8|20
1705041000000|2024-01-12 06:30:00|1956.5|1956.2|1956.4|1956.1|1956.7|1956.4|1956.3|1956|45
1705041300000|2024-01-12 06:35:00|1956.3|1956|1955.7|1955.4|1956.3|1956|1955.6|1955.3|33
1705041600000|2024-01-12 06:40:00|1955.8|1955.5|1956.6|1956.3|1956.8|1956.5|1955.5|1955.2|130
1705041900000|2024-01-12 06:45:00|1956.7|1956.4|1956.2|1955.9|1956.7|1956.4|1955.8|1955.5|38
1705042200000|2024-01-12 06:50:00|1956.1|1955.8|1956.5|1956.2|1956.7|1956.4|1956.1|1955.8|38
1705042500000|2024-01-12 06:55:00|1956.6|1956.3|1957.4|1957.1|1957.5|1957.2|1956.5|1956.2|28
1705042800000|2024-01-12 07:00:00|1957.3|1957|1955|1954.7|1958|1957.7|1955|1954.7|141
1705043100000|2024-01-12 07:05:00|1955.1|1954.8|1954.7|1954.4|1956.2|1955.9|1954.5|1954.2|76
1705043400000|2024-01-12 07:10:00|1954.8|1954.5|1955|1954.7|1955.6|1955.3|1954.6|1954.3|26
1705043700000|2024-01-12 07:15:00|1954.9|1954.6|1956.6|1956.3|1956.7|1956.4|1954.8|1954.5|62
1705044000000|2024-01-12 07:20:00|1956.7|1956.4|1955.2|1954.9|1956.9|1956.6|1955.2|1954.9|144
1705044300000|2024-01-12 07:25:00|1955.4|1955.1|1954.1|1953.8|1955.4|1955.1|1954|1953.7|73
1705044600000|2024-01-12 07:30:00|1954.2|1953.9|1953.3|1953|1954.7|1954.4|1953.3|1953|119
1705044900000|2024-01-12 07:35:00|1953.2|1952.9|1951.6|1951.3|1953.4|1953.1|1951.5|1951.2|158
1705045200000|2024-01-12 07:40:00|1951.7|1951.4|1951.2|1950.9|1951.8|1951.5|1951|1950.7|106
1705045500000|2024-01-12 07:45:00|1951.3|1951|1950.4|1950.1|1951.6|1951.3|1950.3|1950|122
1705045800000|2024-01-12 07:50:00|1950.5|1950.2|1951.2|1950.9|1951.4|1951.1|1950.1|1949.8|259
1705046100000|2024-01-12 07:55:00|1951.3|1951|1951.3|1951|1952.5|1952.2|1950.7|1950.4|176
1705046400000|2024-01-12 08:00:00|1951.2|1950.9|1953.2|1952.9|1953.7|1953.4|1951.2|1950.9|328
1705046700000|2024-01-12 08:05:00|1953|1952.7|1957.3|1957|1957.6|1957.3|1953|1952.7|264
1705047000000|2024-01-12 08:10:00|1957.5|1957.2|1958.1|1957.8|1958.1|1957.8|1957.2|1956.9|267
1705047300000|2024-01-12 08:15:00|1958|1957.7|1959|1958.7|1959.3|1959|1957.9|1957.6|751
1705047600000|2024-01-12 08:20:00|1958.9|1958.6|1962.8|1962.5|1962.9|1962.6|1958.2|1957.9|706
1705047900000|2024-01-12 08:25:00|1963.2|1962.9|1962.5|1962.2|1963.2|1962.9|1962.2|1961.9|248
1705048200000|2024-01-12 08:30:00|1962.6|1962.3|1965.3|1965|1965.4|1965.1|1961.4|1961.1|323
1705048500000|2024-01-12 08:35:00|1965.2|1964.9|1962.4|1962.1|1965.4|1965.1|1961.6|1961.3|277
1705048800000|2024-01-12 08:40:00|1962.6|1962.3|1960.9|1960.6|1962.7|1962.4|1959.9|1959.6|163
1705049100000|2024-01-12 08:45:00|1960.8|1960.5|1959.5|1959.2|1961.2|1960.9|1959.3|1959|151
1705049400000|2024-01-12 08:50:00|1959.6|1959.3|1962.6|1962.3|1963|1962.7|1959.5|1959.2|175
1705049700000|2024-01-12 08:55:00|1962.5|1962.2|1964.3|1964|1964.5|1964.2|1961.8|1961.5|256
1705050000000|2024-01-12 09:00:00|1964.4|1964.1|1963.4|1963.1|1964.6|1964.3|1962.5|1962.2|276
1705050300000|2024-01-12 09:05:00|1963.3|1963|1963.9|1963.6|1964|1963.7|1962.5|1962.2|154
1705050600000|2024-01-12 09:10:00|1963.8|1963.5|1963.2|1962.9|1963.9|1963.6|1962.6|1962.3|339
1705050900000|2024-01-12 09:15:00|1963.1|1962.8|1961|1960.7|1963.7|1963.4|1960.9|1960.6|171
1705051200000|2024-01-12 09:20:00|1960.9|1960.6|1959.4|1959.1|1961|1960.7|1959|1958.7|171
1705051500000|2024-01-12 09:25:00|1959.3|1959|1960.5|1960.2|1960.8|1960.5|1958.6|1958.3|239
1705051800000|2024-01-12 09:30:00|1960.6|1960.3|1961.9|1961.6|1963|1962.7|1960.3|1960|187
1705052100000|2024-01-12 09:35:00|1962|1961.7|1960|1959.7|1962.6|1962.3|1959.8|1959.5|221
1705052400000|2024-01-12 09:40:00|1960.1|1959.8|1961.3|1961|1961.4|1961.1|1959.5|1959.2|178
1705052700000|2024-01-12 09:45:00|1961.6|1961.3|1960.8|1960.5|1961.6|1961.3|1959.7|1959.4|102
1705053000000|2024-01-12 09:50:00|1960.9|1960.6|1959.7|1959.4|1961.6|1961.3|1959.5|1959.2|106
1705053300000|2024-01-12 09:55:00|1959.6|1959.3|1958.4|1958.1|1959.9|1959.6|1958.1|1957.8|186
1705053600000|2024-01-12 10:00:00|1958.3|1958|1959.4|1959.1|1960.3|1960|1958.3|1958|188
1705053900000|2024-01-12 10:05:00|1959.3|1959|1960.1|1959.8|1960.1|1959.8|1957.8|1957.5|130
1705054200000|2024-01-12 10:10:00|1960|1959.7|1959.6|1959.3|1960.8|1960.5|1959.5|1959.2|221
1705054500000|2024-01-12 10:15:00|1959.5|1959.2|1960|1959.7|1960.2|1959.9|1958.8|1958.5|83
1705054800000|2024-01-12 10:20:00|1960.1|1959.8|1960.8|1960.5|1961.2|1960.9|1960|1959.7|73
1705055100000|2024-01-12 10:25:00|1960.9|1960.6|1960.9|1960.6|1961.7|1961.4|1960.9|1960.6|112
1705055400000|2024-01-12 10:30:00|1960.8|1960.5|1961.6|1961.3|1961.9|1961.6|1960.1|1959.8|168
1705055700000|2024-01-12 10:35:00|1961.7|1961.4|1960.6|1960.3|1961.7|1961.4|1960.2|1959.9|212
1705056000000|2024-01-12 10:40:00|1960.7|1960.4|1958.3|1958|1960.8|1960.5|1958.3|1958|280
1705056300000|2024-01-12 10:45:00|1958.2|1957.9|1957|1956.7|1958.9|1958.6|1956.7|1956.4|317
1705056600000|2024-01-12 10:50:00|1957.2|1956.9|1955.8|1955.5|1957.3|1957|1955.1|1954.8|450
1705056900000|2024-01-12 10:55:00|1955.7|1955.4|1957.6|1957.3|1958.1|1957.8|1955.7|1955.4|454
1705057200000|2024-01-12 11:00:00|1957.7|1957.4|1959.2|1958.9|1960.4|1960.1|1957.2|1956.9|201
1705057500000|2024-01-12 11:05:00|1959.1|1958.8|1957.4|1957.1|1959.4|1959.1|1957.3|1957|138
1705057800000|2024-01-12 11:10:00|1957.3|1957|1957.2|1956.9|1958.6|1958.3|1957|1956.7|346
1705058100000|2024-01-12 11:15:00|1957.1|1956.8|1957.4|1957.1|1959|1958.7|1957.1|1956.8|146
1705058400000|2024-01-12 11:20:00|1957.3|1957|1957.8|1957.5|1958.4|1958.1|1956.7|1956.4|137
1705058700000|2024-01-12 11:25:00|1957.7|1957.4|1958.2|1957.9|1958.7|1958.4|1957.4|1957.1|91
1705059000000|2024-01-12 11:30:00|1958.3|1958|1957.4|1957.1|1958.3|1958|1957.1|1956.8|81
1705059300000|2024-01-12 11:35:00|1957.3|1957|1957.3|1957|1958|1957.7|1957.1|1956.8|185
1705059600000|2024-01-12 11:40:00|1957.5|1957.2|1954.8|1954.5|1957.6|1957.3|1954.1|1953.8|399
1705059900000|2024-01-12 11:45:00|1954.7|1954.4|1947.9|1947.6|1955.4|1955.1|1947.6|1947.3|1684
1705060200000|2024-01-12 11:50:00|1948.1|1947.8|1947.7|1947.4|1948.9|1948.6|1945.9|1945.6|1276
1705060500000|2024-01-12 11:55:00|1947.6|1947.3|1952.6|1952.3|1953.2|1952.9|1947.3|1947|1265
1705060800000|2024-01-12 12:00:00|1952.8|1952.5|1953.9|1953.6|1955.5|1955.2|1952|1951.7|838
1705061100000|2024-01-12 12:05:00|1954|1953.7|1953.1|1952.8|1954.7|1954.4|1952|1951.7|231
1705061400000|2024-01-12 12:10:00|1953.2|1952.9|1953.6|1953.3|1954.6|1954.3|1952.7|1952.4|143
1705061700000|2024-01-12 12:15:00|1953.7|1953.4|1953.5|1953.2|1954.7|1954.4|1953.2|1952.9|399
1705062000000|2024-01-12 12:20:00|1953.4|1953.1|1955.2|1954.9|1955.4|1955.1|1952|1951.7|250
1705062300000|2024-01-12 12:25:00|1955.1|1954.8|1955.1|1954.8|1956.8|1956.5|1954.9|1954.6|302
1705062600000|2024-01-12 12:30:00|1955.4|1955.1|1957.9|1957.6|1958.9|1958.6|1955.4|1955.1|761
1705062900000|2024-01-12 12:35:00|1957.8|1957.5|1957.1|1956.8|1958.2|1957.9|1955.7|1955.4|249
1705063200000|2024-01-12 12:40:00|1956.9|1956.6|1955.8|1955.5|1957.5|1957.2|1955.6|1955.3|452
1705063500000|2024-01-12 12:45:00|1955.7|1955.4|1955|1954.7|1955.9|1955.6|1954.1|1953.8|295
1705063800000|2024-01-12 12:50:00|1954.9|1954.6|1955.6|1955.3|1956.7|1956.4|1954.5|1954.2|236
1705064100000|2024-01-12 12:55:00|1955.5|1955.2|1955.8|1955.5|1956.3|1956|1954.4|1954.1|294
1705064400000|2024-01-12 13:00:00|1954.7|1954.4|1958.9|1958.6|1959.8|1959.5|1954|1953.7|689
1705064700000|2024-01-12 13:05:00|1958.6|1958.3|1959.5|1959.2|1959.6|1959.3|1956.8|1956.5|664
1705065000000|2024-01-12 13:10:00|1959.4|1959.1|1957.9|1957.6|1960.4|1960.1|1956.6|1956.3|706
1705065300000|2024-01-12 13:15:00|1958|1957.7|1956.6|1956.3|1959.1|1958.8|1955.8|1955.5|475
1705065600000|2024-01-12 13:20:00|1956.4|1956.1|1955.1|1954.8|1956.4|1956.1|1954.1|1953.8|448
1705065900000|2024-01-12 13:25:00|1955|1954.7|1956.1|1955.8|1956.6|1956.3|1954.5|1954.2|300
1705066200000|2024-01-12 13:30:00|1956.2|1955.9|1966.5|1966.2|1968.3|1968|1956.2|1955.9|3680
1705066500000|2024-01-12 13:35:00|1966.6|1966.3|1970.2|1969.9|1971.6|1971.3|1966.6|1966.3|2993
1705066800000|2024-01-12 13:40:00|1969.7|1969.4|1967.5|1967.2|1970.8|1970.5|1967.3|1967|1729
1705067100000|2024-01-12 13:45:00|1967.6|1967.3|1964.9|1964.6|1968.4|1968.1|1963.9|1963.6|1567
1705067400000|2024-01-12 13:50:00|1965|1964.7|1967.7|1967.4|1967.8|1967.5|1964|1963.7|673
1705067700000|2024-01-12 13:55:00|1967.3|1967|1968.7|1968.4|1969.1|1968.8|1965.8|1965.5|820
1705068000000|2024-01-12 14:00:00|1969.1|1968.8|1968.5|1968.2|1969.5|1969.2|1966.9|1966.6|827
1705068300000|2024-01-12 14:05:00|1968.3|1968|1970|1969.7|1972.5|1972.2|1967.8|1967.5|1805
1705068600000|2024-01-12 14:10:00|1969.9|1969.6|1971.7|1971.4|1971.8|1971.5|1969.5|1969.2|737
1705068900000|2024-01-12 14:15:00|1971.6|1971.3|1972.8|1972.5|1973.6|1973.3|1971.6|1971.3|953
1705069200000|2024-01-12 14:20:00|1972.6|1972.3|1980|1979.7|1980.2|1979.9|1972.6|1972.3|2832
1705069500000|2024-01-12 14:25:00|1979.9|1979.6|1980.2|1979.9|1985.6|1985.3|1979.6|1979.3|3862
1705069800000|2024-01-12 14:30:00|1979.9|1979.6|1975.6|1975.3|1983.6|1983.3|1974.7|1974.4|8918
1705070100000|2024-01-12 14:35:00|1976.3|1976|1975.5|1975.2|1981|1980.7|1974.4|1974.1|7505
1705070400000|2024-01-12 14:40:00|1975.9|1975.6|1978.3|1978|1980.8|1980.5|1975.5|1975.2|3655
1705070700000|2024-01-12 14:45:00|1978.2|1977.9|1984.6|1984.3|1991.5|1991.2|1978.2|1977.9|10336
1705071000000|2024-01-12 14:50:00|1984.7|1984.4|1981.6|1981.3|1985.3|1985|1981.1|1980.8|3483
1705071300000|2024-01-12 14:55:00|1981.5|1981.2|1974.4|1974.1|1982.8|1982.5|1974.1|1973.8|4655
1705071600000|2024-01-12 15:00:00|1974.8|1974.5|1968.5|1968.2|1974.8|1974.5|1966.1|1965.8|6883
1705071900000|2024-01-12 15:05:00|1968.4|1968.1|1974.2|1973.9|1975.7|1975.4|1967.2|1966.9|3232
1705072200000|2024-01-12 15:10:00|1974.4|1974.1|1969.3|1969|1974.4|1974.1|1968|1967.7|2073
1705072500000|2024-01-12 15:15:00|1969.2|1968.9|1963.6|1963.3|1970.9|1970.6|1963.1|1962.8|3031
1705072800000|2024-01-12 15:20:00|1963.8|1963.5|1965.5|1965.2|1966.2|1965.9|1961.5|1961.2|2911
1705073100000|2024-01-12 15:25:00|1965.6|1965.3|1963|1962.7|1966.3|1966|1961|1960.7|1901
1705073400000|2024-01-12 15:30:00|1962.8|1962.5|1963.5|1963.2|1965.8|1965.5|1962.2|1961.9|2042
1705073700000|2024-01-12 15:35:00|1963.4|1963.1|1957.5|1957.2|1964.1|1963.8|1956.9|1956.6|2653
1705074000000|2024-01-12 15:40:00|1957.1|1956.8|1958.3|1958|1960.4|1960.1|1954.4|1954.1|4300
1705074300000|2024-01-12 15:45:00|1958.2|1957.9|1953.2|1952.9|1959.1|1958.8|1953.1|1952.8|2230
1705074600000|2024-01-12 15:50:00|1953.3|1953|1951.1|1950.8|1954.8|1954.5|1950.8|1950.5|3679
1705074900000|2024-01-12 15:55:00|1951|1950.7|1952.7|1952.4|1954.7|1954.4|1950.4|1950.1|2024
1705075200000|2024-01-12 16:00:00|1952.4|1952.1|1954.7|1954.4|1955.7|1955.4|1950.4|1950.1|2058
1705075500000|2024-01-12 16:05:00|1954.6|1954.3|1956.1|1955.8|1957.2|1956.9|1953|1952.7|1847
1705075800000|2024-01-12 16:10:00|1955.9|1955.6|1953.5|1953.2|1957.1|1956.8|1952.4|1952.1|1943
1705076100000|2024-01-12 16:15:00|1953.4|1953.1|1953|1952.7|1954.8|1954.5|1951.5|1951.2|1377
1705076400000|2024-01-12 16:20:00|1952.7|1952.4|1955.1|1954.8|1955.9|1955.6|1952.2|1951.9|1171
1705076700000|2024-01-12 16:25:00|1955|1954.7|1956.7|1956.4|1958.6|1958.3|1955|1954.7|1662
1705077000000|2024-01-12 16:30:00|1956.9|1956.6|1956.2|1955.9|1958.3|1958|1955.6|1955.3|1120
1705077300000|2024-01-12 16:35:00|1956.3|1956|1950.4|1950.1|1956.3|1956|1948.6|1948.3|2356
1705077600000|2024-01-12 16:40:00|1950.5|1950.2|1951.2|1950.9|1951.7|1951.4|1948.6|1948.3|1212
1705077900000|2024-01-12 16:45:00|1951.1|1950.8|1948.9|1948.6|1951.7|1951.4|1948.8|1948.5|1392
1705078200000|2024-01-12 16:50:00|1949|1948.7|1947.6|1947.3|1950.3|1950|1946.7|1946.4|1758
1705078500000|2024-01-12 16:55:00|1947.8|1947.5|1948.6|1948.3|1949.3|1949|1946.4|1946.1|1129
1705078800000|2024-01-12 17:00:00|1948.7|1948.4|1948.4|1948.1|1949.6|1949.3|1947|1946.7|1281
1705079100000|2024-01-12 17:05:00|1948.5|1948.2|1949.2|1948.9|1949.9|1949.6|1947.8|1947.5|888
1705079400000|2024-01-12 17:10:00|1949.4|1949.1|1950.8|1950.5|1951.8|1951.5|1948.5|1948.2|999
1705079700000|2024-01-12 17:15:00|1950.9|1950.6|1952.2|1951.9|1952.7|1952.4|1949.9|1949.6|722
1705080000000|2024-01-12 17:20:00|1952.1|1951.8|1950.1|1949.8|1952.9|1952.6|1950|1949.7|841
1705080300000|2024-01-12 17:25:00|1950|1949.7|1950.8|1950.5|1950.9|1950.6|1948.1|1947.8|890
1705080600000|2024-01-12 17:30:00|1950.7|1950.4|1950.4|1950.1|1951.8|1951.5|1948.9|1948.6|481
1705080900000|2024-01-12 17:35:00|1950.3|1950|1948.9|1948.6|1950.4|1950.1|1947.7|1947.4|652
1705081200000|2024-01-12 17:40:00|1948.8|1948.5|1950.4|1950.1|1950.5|1950.2|1947.5|1947.2|883
1705081500000|2024-01-12 17:45:00|1950.3|1950|1948.5|1948.2|1950.5|1950.2|1947.3|1947|529
1705081800000|2024-01-12 17:50:00|1948.2|1947.9|1951.1|1950.8|1951.3|1951|1947.8|1947.5|588
1705082100000|2024-01-12 17:55:00|1951.2|1950.9|1950.4|1950.1|1952.2|1951.9|1948.8|1948.5|820
1705082400000|2024-01-12 18:00:00|1950.5|1950.2|1951.8|1951.5|1952.2|1951.9|1950.5|1950.2|699
1705082700000|2024-01-12 18:05:00|1951.9|1951.6|1952.5|1952.2|1952.6|1952.3|1951.3|1951|627
1705083000000|2024-01-12 18:10:00|1952.4|1952.1|1952|1951.7|1953.4|1953.1|1951.6|1951.3|960
1705083300000|2024-01-12 18:15:00|1952.1|1951.8|1951.5|1951.2|1952.1|1951.8|1950.5|1950.2|601
1705083600000|2024-01-12 18:20:00|1951.4|1951.1|1950.7|1950.4|1952.4|1952.1|1949.8|1949.5|498
1705083900000|2024-01-12 18:25:00|1950.8|1950.5|1953|1952.7|1953.5|1953.2|1950.6|1950.3|712
1705084200000|2024-01-12 18:30:00|1953.1|1952.8|1953.9|1953.6|1953.9|1953.6|1952.6|1952.3|914
1705084500000|2024-01-12 18:35:00|1953.7|1953.4|1955.3|1955|1955.7|1955.4|1953.3|1953|1129
1705084800000|2024-01-12 18:40:00|1955.2|1954.9|1954.8|1954.5|1956.1|1955.8|1954|1953.7|655
1705085100000|2024-01-12 18:45:00|1954.9|1954.6|1955.2|1954.9|1955.3|1955|1953.7|1953.4|735
1705085400000|2024-01-12 18:50:00|1955.1|1954.8|1954.5|1954.2|1955.1|1954.8|1953.4|1953.1|579
1705085700000|2024-01-12 18:55:00|1954.4|1954.1|1955.3|1955|1955.7|1955.4|1954.1|1953.8|488
1705086000000|2024-01-12 19:00:00|1955.2|1954.9|1956.5|1956.2|1956.5|1956.2|1954.8|1954.5|552
1705086300000|2024-01-12 19:05:00|1956.4|1956.1|1956.4|1956.1|1957.1|1956.8|1956|1955.7|488
1705086600000|2024-01-12 19:10:00|1956.2|1955.9|1957|1956.7|1957.1|1956.8|1955.6|1955.3|544
1705086900000|2024-01-12 19:15:00|1956.9|1956.6|1956.8|1956.5|1957.6|1957.3|1956.3|1956|911
1705087200000|2024-01-12 19:20:00|1956.7|1956.4|1955.3|1955|1956.8|1956.5|1953.2|1952.9|965
1705087500000|2024-01-12 19:25:00|1955.2|1954.9|1955|1954.7|1956|1955.7|1954.5|1954.2|540
1705087800000|2024-01-12 19:30:00|1954.9|1954.6|1952.7|1952.4|1955|1954.7|1951.8|1951.5|1485
1705088100000|2024-01-12 19:35:00|1952.6|1952.3|1952.4|1952.1|1953|1952.7|1950.9|1950.6|625
1705088400000|2024-01-12 19:40:00|1952.3|1952|1951.9|1951.6|1952.6|1952.3|1950.9|1950.6|625
1705088700000|2024-01-12 19:45:00|1951.8|1951.5|1952.3|1952|1952.4|1952.1|1950.8|1950.5|547
1705089000000|2024-01-12 19:50:00|1952.1|1951.8|1952.1|1951.8|1953.2|1952.9|1951.7|1951.4|728
1705089300000|2024-01-12 19:55:00|1952|1951.7|1951.3|1951|1952.3|1952|1950.6|1950.3|604
1705089600000|2024-01-12 20:00:00|1951.2|1950.9|1951.5|1951.2|1951.6|1951.3|1950.2|1949.9|782
1705089900000|2024-01-12 20:05:00|1951.4|1951.1|1950|1949.7|1952.6|1952.3|1950|1949.7|1039
1705090200000|2024-01-12 20:10:00|1950.1|1949.8|1950|1949.7|1950.7|1950.4|1949.3|1949|885
1705090500000|2024-01-12 20:15:00|1949.9|1949.6|1948.8|1948.5|1950.1|1949.8|1948.5|1948.2|1095
1705090800000|2024-01-12 20:20:00|1948.7|1948.4|1947.9|1947.6|1949.2|1948.9|1947.2|1946.9|892
1705091100000|2024-01-12 20:25:00|1947.8|1947.5|1950.2|1949.9|1950.6|1950.3|1947.8|1947.5|771
1705091400000|2024-01-12 20:30:00|1950.3|1950|1951.1|1950.8|1951.3|1951|1949.7|1949.4|927
1705091700000|2024-01-12 20:35:00|1951|1950.7|1950.3|1950|1951.5|1951.2|1950.2|1949.9|634
1705092000000|2024-01-12 20:40:00|1950.4|1950.1|1950.6|1950.3|1950.9|1950.6|1949.3|1949|1238
1705092300000|2024-01-12 20:45:00|1950.5|1950.2|1952.5|1952.2|1952.5|1952.2|1950.5|1950.2|1433
1705092600000|2024-01-12 20:50:00|1952.4|1952.1|1952.9|1952.6|1953.1|1952.8|1950.9|1950.6|1946
1705092900000|2024-01-12 20:55:00|1953|1952.7|1952.8|1952.5|1953.8|1953.5|1951.5|1951.2|9686
1705093200000|2024-01-12 21:00:00|1952.7|1952.4|1952.2|1951.9|1953.1|1952.8|1952|1951.7|2577
1705093500000|2024-01-12 21:05:00|1952.3|1952|1951.8|1951.5|1952.6|1952.3|1951.4|1951.1|895
1705093800000|2024-01-12 21:10:00|1951.9|1951.6|1952.5|1952.2|1952.9|1952.6|1951.8|1951.5|1070
1705094100000|2024-01-12 21:15:00|1952.4|1952.1|1951.4|1951.1|1952.7|1952.4|1951.4|1951.1|273
1705094400000|2024-01-12 21:20:00|1951.3|1951|1951.5|1951.2|1951.6|1951.3|1951.1|1950.8|159
1705094700000|2024-01-12 21:25:00|1951.7|1951.4|1950.8|1950.5|1951.7|1951.4|1950.8|1950.5|249
1705095000000|2024-01-12 21:30:00|1950.7|1950.4|1949.5|1949.2|1950.7|1950.4|1949.5|1949.2|334
1705095300000|2024-01-12 21:35:00|1949.6|1949.3|1948.7|1948.4|1949.8|1949.5|1948.3|1948|400
1705095600000|2024-01-12 21:40:00|1948.8|1948.5|1949.8|1949.5|1950.1|1949.8|1948.8|1948.5|121
1705095900000|2024-01-12 21:45:00|1950.1|1949.8|1950.7|1950.4|1950.7|1950.4|1949.9|1949.6|175
1705096200000|2024-01-12 21:50:00|1950.6|1950.3|1949.7|1949.4|1950.9|1950.6|1949.7|1949.4|108
1705096500000|2024-01-12 21:55:00|1949.8|1949.5|1951|1950.2|1951|1950.7|1949.8|1949.5|256
1705273200000|2024-01-14 23:00:00|1950.5|1950.3|1948.1|1947.8|1951.6|1951.3|1947.9|1947.6|151
1705273500000|2024-01-14 23:05:00|1948.2|1947.9|1947.2|1946.9|1948.3|1948|1946.6|1946.3|137
1705273800000|2024-01-14 23:10:00|1947.1|1946.8|1947.8|1947.5|1948.1|1947.8|1946.9|1946.6|68
1705274100000|2024-01-14 23:15:00|1947.7|1947.4|1947.1|1946.8|1948.1|1947.8|1947|1946.7|52
1705274400000|2024-01-14 23:20:00|1947.2|1946.9|1947.6|1947.3|1947.7|1947.4|1946.6|1946.3|70
1705274700000|2024-01-14 23:25:00|1947.5|1947.2|1947.6|1947.3|1947.8|1947.5|1947.3|1947|58
1705275000000|2024-01-14 23:30:00|1947.5|1947.2|1947.6|1947.3|1947.6|1947.3|1947.2|1946.9|32
1705275300000|2024-01-14 23:35:00|1947.5|1947.2|1949.2|1948.9|1949.2|1948.9|1947.5|1947.2|72
1705275600000|2024-01-14 23:40:00|1949.1|1948.8|1949.9|1949.6|1950.3|1950|1948.8|1948.5|54
1705275900000|2024-01-14 23:45:00|1949.8|1949.5|1949.4|1949.1|1949.8|1949.5|1948.9|1948.6|50
1705276200000|2024-01-14 23:50:00|1949.3|1949|1949.6|1949.3|1949.6|1949.3|1948.5|1948.2|78
1705276500000|2024-01-14 23:55:00|1949.7|1949.4|1949.4|1949.1|1949.8|1949.5|1949.2|1948.9|23
1705276800000|2024-01-15 00:00:00|1949.5|1949.2|1948.4|1948.1|1949.7|1949.4|1948.2|1947.9|157
1705277100000|2024-01-15 00:05:00|1948.5|1948.2|1948.6|1948.3|1948.7|1948.4|1947.9|1947.6|31
1705277400000|2024-01-15 00:10:00|1948.5|1948.2|1948.3|1948|1948.5|1948.2|1947.7|1947.4|57
1705277700000|2024-01-15 00:15:00|1952.1|1951.3|1951.7|1950.9|1972.5|1971.7|1951.7|1950.9|0
1705278000000|2024-01-15 00:20:00|1948.7|1948.4|1949.7|1949.4|1949.7|1949.4|1948.7|1948.4|30
1705278300000|2024-01-15 00:25:00|1949.8|1949.5|1949.3|1949|1949.8|1949.5|1949.2|1948.9|38
1705278600000|2024-01-15 00:30:00|1949.2|1948.9|1949.3|1949|1949.3|1949|1949|1948.7|24
1705278900000|2024-01-15 00:35:00|1949.5|1949.2|1949.4|1949.1|1949.7|1949.4|1949.2|1948.9|27
1705279200000|2024-01-15 00:40:00|1949.3|1949|1949.6|1949.3|1949.7|1949.4|1949.3|1949|14
1705279500000|2024-01-15 00:45:00|1949.4|1949.1|1950.1|1949.8|1950.7|1950.4|1949.4|1949.1|122
1705279800000|2024-01-15 00:50:00|1950.2|1949.9|1951.1|1950.8|1951.3|1951|1950.2|1949.9|41
1705280100000|2024-01-15 00:55:00|1951|1950.7|1951.2|1950.9|1951.2|1950.9|1950.5|1950.2|26
1705280400000|2024-01-15 01:00:00|1951.1|1950.8|1951.4|1951.1|1951.6|1951.3|1950.7|1950.4|150
1705280700000|2024-01-15 01:05:00|1951.5|1951.2|1951.3|1951|1951.7|1951.4|1951.2|1950.9|51
1705281000000|2024-01-15 01:10:00|1951.4|1951.1|1950.2|1949.9|1951.4|1951.1|1950.2|1949.9|48
1705281300000|2024-01-15 01:15:00|1950.1|1949.8|1950.5|1950.2|1950.8|1950.5|1949.9|1949.6|89
1705281600000|2024-01-15 01:20:00|1950.4|1950.1|1949.8|1949.5|1950.4|1950.1|1949.5|1949.2|67
1705281900000|2024-01-15 01:25:00|1949.9|1949.6|1949.8|1949.5|1950.3|1950|1949.5|1949.2|39
1705282200000|2024-01-15 01:30:00|1949.6|1949.3|1949.6|1949.3|1949.9|1949.6|1949.3|1949|69
1705282500000|2024-01-15 01:35:00|1949.7|1949.4|1950.4|1950.1|1950.7|1950.4|1949.5|1949.2|72
1705282800000|2024-01-15 01:40:00|1950.5|1950.2|1951.5|1951.2|1951.7|1951.4|1950.4|1950.1|116
1705283100000|2024-01-15 01:45:00|1951.6|1951.3|1951.6|1951.3|1951.8|1951.5|1951.3|1951|69
1705283400000|2024-01-15 01:50:00|1951.5|1951.2|1952|1951.7|1952.2|1951.9|1951.5|1951.2|38
1705283700000|2024-01-15 01:55:00|1952.1|1951.8|1951.8|1951.5|1952.3|1952|1951.5|1951.2|46
1705284000000|2024-01-15 02:00:00|1951.9|1951.6|1952.5|1952.2|1952.5|1952.2|1951.9|1951.6|31
1705284300000|2024-01-15 02:05:00|1952.4|1952.1|1952.5|1952.2|1952.5|1952.2|1952.1|1951.8|22
1705284600000|2024-01-15 02:10:00|1952.4|1952.1|1952.4|1952.1|1952.7|1952.4|1952.3|1952|38
1705284900000|2024-01-15 02:15:00|1952.5|1952.2|1954.1|1953.8|1954.4|1954.1|1952.5|1952.2|188
1705285200000|2024-01-15 02:20:00|1954.3|1954|1954.5|1954.2|1955|1954.7|1954.1|1953.8|62
1705285500000|2024-01-15 02:25:00|1954.4|1954.1|1954.8|1954.5|1954.9|1954.6|1954.2|1953.9|39
1705285800000|2024-01-15 02:30:00|1954.9|1954.6|1954.8|1954.5|1955.3|1955|1954.7|1954.4|69
1705286100000|2024-01-15 02:35:00|1954.9|1954.6|1954.9|1954.6|1955.1|1954.8|1954.7|1954.4|44
1705286400000|2024-01-15 02:40:00|1955|1954.7|1954.7|1954.4|1955|1954.7|1954.7|1954.4|19
1705286700000|2024-01-15 02:45:00|1954.8|1954.5|1954.8|1954.5|1955|1954.7|1954.7|1954.4|21
1705287000000|2024-01-15 02:50:00|1954.9|1954.6|1955.8|1955.5|1955.8|1955.5|1954.9|1954.6|36
1705287300000|2024-01-15 02:55:00|1955.9|1955.6|1956.4|1956.1|1956.8|1956.5|1955.9|1955.6|115
1705287600000|2024-01-15 03:00:00|1956.5|1956.2|1956.1|1955.8|1957.1|1956.8|1956.1|1955.8|57
1705287900000|2024-01-15 03:05:00|1956|1955.7|1956.1|1955.8|1956.4|1956.1|1956|1955.7|25
1705288200000|2024-01-15 03:10:00|1956.2|1955.9|1955.9|1955.6|1956.4|1956.1|1955.9|1955.6|20
1705288500000|2024-01-15 03:15:00|1956|1955.7|1956|1955.7|1956.2|1955.9|1955.9|1955.6|15
1705288800000|2024-01-15 03:20:00|1955.9|1955.6|1956.2|1955.9|1956.2|1955.9|1955.8|1955.5|20
1705289100000|2024-01-15 03:25:00|1956.1|1955.8|1956.5|1956.2|1956.7|1956.4|1956|1955.7|70
1705289400000|2024-01-15 03:30:00|1956.6|1956.3|1956.9|1956.6|1956.9|1956.6|1956.5|1956.2|84
1705289700000|2024-01-15 03:35:00|1957|1956.7|1957.1|1956.8|1957.4|1957.1|1957|1956.7|94
1705290000000|2024-01-15 03:40:00|1957|1956.7|1957.5|1957.2|1957.6|1957.3|1956.9|1956.6|83
1705290300000|2024-01-15 03:45:00|1957.6|1957.3|1957.6|1957.3|1958|1957.7|1957.4|1957.1|107
1705290600000|2024-01-15 03:50:00|1957.7|1957.4|1958.1|1957.8|1958.3|1958|1957.6|1957.3|165
1705290900000|2024-01-15 03:55:00|1958|1957.7|1957.2|1956.9|1958.1|1957.8|1957.1|1956.8|69
1705291200000|2024-01-15 04:00:00|1957.1|1956.8|1956.8|1956.5|1957.2|1956.9|1956.4|1956.1|84
1705291500000|2024-01-15 04:05:00|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.4|1956.1|40
1705291800000|2024-01-15 04:10:00|1957|1956.7|1957.4|1957.1|1957.6|1957.3|1956.9|1956.6|103
1705292100000|2024-01-15 04:15:00|1957.5|1957.2|1957.2|1956.9|1957.7|1957.4|1957.2|1956.9|68
1705292400000|2024-01-15 04:20:00|1957.1|1956.8|1957|1956.7|1957.3|1957|1956.9|1956.6|39
1705292700000|2024-01-15 04:25:00|1957.1|1956.8|1957.3|1957|1957.6|1957.3|1957|1956.7|107
1705293000000|2024-01-15 04:30:00|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.3|1957|37
1705293300000|2024-01-15 04:35:00|1957.5|1957.2|1957.6|1957.3|1958.4|1958.1|1957.5|1957.2|157
1705293600000|2024-01-15 04:40:00|1957.7|1957.4|1957.5|1957.2|1957.8|1957.5|1957.4|1957.1|52
1705293900000|2024-01-15 04:45:00|1957.6|1957.3|1956.7|1956.4|1957.6|1957.3|1956.5|1956.2|82
1705294200000|2024-01-15 04:50:00|1956.8|1956.5|1956.8|1956.5|1957|1956.7|1956.6|1956.3|38
1705294500000|2024-01-15 04:55:00|1956.9|1956.6|1957.8|1957.5|1957.8|1957.5|1956.8|1956.5|43
1705294800000|2024-01-15 05:00:00|1957.7|1957.4|1957.5|1957.2|1957.7|1957.4|1957.2|1956.9|39
1705295100000|2024-01-15 05:05:00|1957.6|1957.3|1957.1|1956.8|1957.7|1957.4|1956.9|1956.6|33
1705295400000|2024-01-15 05:10:00|1957|1956.7|1956.5|1956.2|1957.1|1956.8|1956.1|1955.8|52
1705295700000|2024-01-15 05:15:00|1956.4|1956.1|1956.6|1956.3|1956.7|1956.4|1956.4|1956.1|24
1705296000000|2024-01-15 05:20:00|1956.7|1956.4|1956.1|1955.8|1956.7|1956.4|1956.1|1955.8|29
1705296300000|2024-01-15 05:25:00|1956|1955.7|1956.3|1956|1956.3|1956|1956|1955.7|16
1705296600000|2024-01-15 05:30:00|1956.4|1956.1|1955.7|1955.4|1956.4|1956.1|1955.6|1955.3|39
1705296900000|2024-01-15 05:35:00|1955.8|1955.5|1956|1955.7|1956.1|1955.8|1955.7|1955.4|52
1705297200000|2024-01-15 05:40:00|1956.1|1955.8|1955.7|1955.4|1956.1|1955.8|1955.6|1955.3|10
1705297500000|2024-01-15 05:45:00|1955.8|1955.5|1955.3|1955|1955.8|1955.5|1955.1|1954.8|115
1705297800000|2024-01-15 05:50:00|1955.4|1955.1|1955.1|1954.8|1955.4|1955.1|1954.6|1954.3|46
1705298100000|2024-01-15 05:55:00|1955.3|1955|1954.9|1954.6|1955.3|1955|1954.7|1954.4|5
1705298400000|2024-01-15 06:00:00|1954.8|1954.5|1955.4|1955.1|1955.4|1955.1|1954.7|1954.4|30
1705298700000|2024-01-15 06:05:00|1955.5|1955.2|1955.2|1954.9|1955.6|1955.3|1954.8|1954.5|18
1705299000000|2024-01-15 06:10:00|1955.1|1954.8|1956|1955.7|1956.1|1955.8|1955.1|1954.8|18
1705299300000|2024-01-15 06:15:00|1956.1|1955.8|1956.7|1956.4|1956.8|1956.5|1955.9|1955.6|39
1705299600000|2024-01-15 06:20:00|1956.6|1956.3|1956.5|1956.2|1956.7|1956.4|1956.5|1956.2|21
1705299900000|2024-01-15 06:25:00|1956.4|1956.1|1956.7|1956.4|1956.8|1956.5|1956.1|1955.8|104
1705300200000|2024-01-15 06:30:00|1956.6|1956.3|1956.8|1956.5|1956.8|1956.5|1956.3|1956|85
1705300500000|2024-01-15 06:35:00|1956.9|1956.6|1957.6|1957.3|1957.8|1957.5|1956.8|1956.5|79
1705300800000|2024-01-15 06:40:00|1957.7|1957.4|1957.3|1957|1957.7|1957.4|1957.1|1956.8|14
1705301100000|2024-01-15 06:45:00|1957.5|1957.2|1958.1|1957.8|1958.1|1957.8|1957.3|1957|48
1705301400000|2024-01-15 06:50:00|1958|1957.7|1957.9|1957.6|1958.1|1957.8|1957.7|1957.4|15
1705301700000|2024-01-15 06:55:00|1957.8|1957.5|1957.9|1957.6|1957.9|1957.6|1957.6|1957.3|7
1705302000000|2024-01-15 07:00:00|1957.8|1957.5|1958.8|1958.5|1959.4|1959.1|1957.7|1957.4|143
1705302300000|2024-01-15 07:05:00|1958.9|1958.6|1959|1958.7|1959.3|1959|1958.5|1958.2|63
1705302600000|2024-01-15 07:10:00|1958.8|1958.5|1959.2|1958.9|1959.4|1959.1|1958.8|1958.5|109
1705302900000|2024-01-15 07:15:00|1959.1|1958.8|1958.1|1957.8|1959.1|1958.8|1957.9|1957.6|86
1705303200000|2024-01-15 07:20:00|1958.2|1957.9|1957.7|1957.4|1958.4|1958.1|1957.4|1957.1|35
1705303500000|2024-01-15 07:25:00|1957.6|1957.3|1957.4|1957.1|1957.7|1957.4|1957|1956.7|37
1705303800000|2024-01-15 07:30:00|1957.5|1957.2|1956.5|1956.2|1957.5|1957.2|1956.5|1956.2|54
1705304100000|2024-01-15 07:35:00|1956.4|1956.1|1955.2|1954.9|1956.6|1956.3|1955.2|1954.9|62
1705304400000|2024-01-15 07:40:00|1955.3|1955|1955.4|1955.1|1955.4|1955.1|1954.9|1954.6|50
1705304700000|2024-01-15 07:45:00|1955.5|1955.2|1955.8|1955.5|1956|1955.7|1955.3|1955|59
1705305000000|2024-01-15 07:50:00|1955.9|1955.6|1955.3|1955|1956.2|1955.9|1955.2|1954.9|22
1705305300000|2024-01-15 07:55:00|1955.2|1954.9|1955.4|1955.1|1955.6|1955.3|1954.5|1954.2|94
1705305600000|2024-01-15 08:00:00|1955.3|1955|1955.4|1955.1|1955.6|1955.3|1954.8|1954.5|147
1705305900000|2024-01-15 08:05:00|1955.5|1955.2|1956.9|1956.6|1957|1956.7|1955.5|1955.2|132
1705306200000|2024-01-15 08:10:00|1956.8|1956.5|1956.6|1956.3|1957.3|1957|1955.3|1955|115
1705306500000|2024-01-15 08:15:00|1956.7|1956.4|1955.6|1955.3|1956.7|1956.4|1955.2|1954.9|86
1705306800000|2024-01-15 08:20:00|1955.7|1955.4|1956.5|1956.2|1956.8|1956.5|1955.5|1955.2|83
1705307100000|2024-01-15 08:25:00|1956.4|1956.1|1956.1|1955.8|1956.6|1956.3|1955.8|1955.5|55
1705307400000|2024-01-15 08:30:00|1956|1955.7|1952.5|1952.2|1956.2|1955.9|1952.1|1951.8|181
1705307700000|2024-01-15 08:35:00|1952.4|1952.1|1954.1|1953.8|1954.2|1953.9|1951.7|1951.4|194
1705308000000|2024-01-15 08:40:00|1954.2|1953.9|1952.5|1952.2|1954.3|1954|1951.9|1951.6|133
1705308300000|2024-01-15 08:45:00|1952.4|1952.1|1952.5|1952.2|1953|1952.7|1951.5|1951.2|110
1705308600000|2024-01-15 08:50:00|1952.6|1952.3|1951.5|1951.2|1952.8|1952.5|1951.5|1951.2|92
1705308900000|2024-01-15 08:55:00|1951.6|1951.3|1948.9|1948.6|1951.7|1951.4|1948.9|1948.6|158
1705309200000|2024-01-15 09:00:00|1949|1948.7|1949.2|1948.9|1949.2|1948.9|1946.3|1946|247
1705309500000|2024-01-15 09:05:00|1949.3|1949|1950.4|1950.1|1951.2|1950.9|1949.2|1948.9|142
1705309800000|2024-01-15 09:10:00|1950.5|1950.2|1951|1950.7|1951.3|1951|1950.1|1949.8|75
1705310100000|2024-01-15 09:15:00|1950.8|1950.5|1952.1|1951.8|1952.2|1951.9|1950|1949.7|105
1705310400000|2024-01-15 09:20:00|1952.2|1951.9|1952.9|1952.6|1952.9|1952.6|1951.7|1951.4|86
1705310700000|2024-01-15 09:25:00|1952.8|1952.5|1953.4|1953.1|1953.6|1953.3|1952.1|1951.8|121
1705311000000|2024-01-15 09:30:00|1953.3|1953|1952.7|1952.4|1953.6|1953.3|1952.6|1952.3|94
1705311300000|2024-01-15 09:35:00|1952.6|1952.3|1951.1|1950.8|1952.8|1952.5|1950.3|1950|106
1705311600000|2024-01-15 09:40:00|1951|1950.7|1947.4|1947.1|1951.1|1950.8|1947.2|1946.9|147
1705311900000|2024-01-15 09:45:00|1947.5|1947.2|1948.3|1948|1948.9|1948.6|1947.5|1947.2|125
1705312200000|2024-01-15 09:50:00|1948.2|1947.9|1947.1|1946.8|1948.8|1948.5|1947.1|1946.8|110
1705312500000|2024-01-15 09:55:00|1947|1946.7|1947.8|1947.5|1948.1|1947.8|1946.4|1946.1|144
1705312800000|2024-01-15 10:00:00|1947.7|1947.4|1948.2|1947.9|1948.7|1948.4|1947.1|1946.8|109
1705313100000|2024-01-15 10:05:00|1948.3|1948|1947|1946.7|1949.7|1949.4|1946.8|1946.5|147
1705313400000|2024-01-15 10:10:00|1946.9|1946.6|1946.8|1946.5|1948.1|1947.8|1946.6|1946.3|98
1705313700000|2024-01-15 10:15:00|1946.7|1946.4|1946.7|1946.4|1947.2|1946.9|1945.7|1945.4|104
1705314000000|2024-01-15 10:20:00|1946.8|1946.5|1949.7|1949.4|1949.8|1949.5|1946.7|1946.4|191
1705314300000|2024-01-15 10:25:00|1949.6|1949.3|1948.6|1948.3|1950|1949.7|1948.4|1948.1|88
1705314600000|2024-01-15 10:30:00|1948.5|1948.2|1948|1947.7|1949.3|1949|1948|1947.7|88
1705314900000|2024-01-15 10:35:00|1947.8|1947.5|1948.6|1948.3|1949.2|1948.9|1947.4|1947.1|71
1705315200000|2024-01-15 10:40:00|1948.5|1948.2|1949.5|1949.2|1949.5|1949.2|1948.4|1948.1|70
1705315500000|2024-01-15 10:45:00|1949.4|1949.1|1948.8|1948.5|1949.8|1949.5|1947.7|1947.4|157
1705315800000|2024-01-15 10:50:00|1948.7|1948.4|1948.6|1948.3|1949.3|1949|1948.5|1948.2|76
1705316100000|2024-01-15 10:55:00|1948.7|1948.4|1949|1948.7|1949.4|1949.1|1948.7|1948.4|68
1705316400000|2024-01-15 11:00:00|1948.9|1948.6|1947.2|1946.9|1949.2|1948.9|1947.1|1946.8|81
1705316700000|2024-01-15 11:05:00|1947.1|1946.8|1946.3|1946|1947.4|1947.1|1945.3|1945|155
1705317000000|2024-01-15 11:10:00|1946.4|1946.1|1946.6|1946.3|1946.8|1946.5|1946.1|1945.8|59
1705317300000|2024-01-15 11:15:00|1946.5|1946.2|1945.6|1945.3|1946.5|1946.2|1945.2|1944.9|84
1705317600000|2024-01-15 11:20:00|1945.5|1945.2|1944.5|1944.2|1945.7|1945.4|1944.2|1943.9|199
1705317900000|2024-01-15 11:25:00|1944.6|1944.3|1944|1943.7|1945|1944.7|1943.7|1943.4|197
1705318200000|2024-01-15 11:30:00|1943.9|1943.6|1940.8|1940.5|1944|1943.7|1940.8|1940.5|566
1705318500000|2024-01-15 11:35:00|1940.9|1940.6|1945.7|1945.4|1945.7|1945.4|1940.7|1940.4|289
1705318800000|2024-01-15 11:40:00|1945.4|1945.1|1945.9|1945.6|1946.6|1946.3|1945.4|1945.1|89
1705319100000|2024-01-15 11:45:00|1945.8|1945.5|1945.4|1945.1|1946.2|1945.9|1945.1|1944.8|153
1705319400000|2024-01-15 11:50:00|1945.3|1945|1943.9|1943.6|1945.5|1945.2|1943.9|1943.6|122
1705319700000|2024-01-15 11:55:00|1944|1943.7|1944.7|1944.4|1945.1|1944.8|1943|1942.7|184
1705320000000|2024-01-15 12:00:00|1944.3|1944|1945|1944.7|1945.2|1944.9|1944.1|1943.8|170
1705320300000|2024-01-15 12:05:00|1944.9|1944.6|1947.2|1946.9|1947.4|1947.1|1944.9|1944.6|174
1705320600000|2024-01-15 12:10:00|1947.1|1946.8|1946|1945.7|1947.4|1947.1|1945.8|1945.5|120
1705320900000|2024-01-15 12:15:00|1945.9|1945.6|1945.7|1945.4|1946.6|1946.3|1945.7|1945.4|49
1705321200000|2024-01-15 12:20:00|1945.6|1945.3|1944.3|1944|1945.9|1945.6|1944.2|1943.9|90
1705321500000|2024-01-15 12:25:00|1944.2|1943.9|1944.6|1944.3|1945|1944.7|1944.1|1943.8|121
1705321800000|2024-01-15 12:30:00|1944.5|1944.2|1944.4|1944.1|1944.9|1944.6|1943.2|1942.9|175
1705322100000|2024-01-15 12:35:00|1944.3|1944|1943.8|1943.5|1944.3|1944|1943|1942.7|93
1705322400000|2024-01-15 12:40:00|1943.9|1943.6|1944.2|1943.9|1944.7|1944.4|1943.3|1943|126
1705322700000|2024-01-15 12:45:00|1944.1|1943.8|1943.5|1943.2|1944.1|1943.8|1942.8|1942.5|179
1705323000000|2024-01-15 12:50:00|1943.4|1943.1|1943.2|1942.9|1943.7|1943.4|1943|1942.7|89
1705323300000|2024-01-15 12:55:00|1943.1|1942.8|1941.7|1941.4|1943.1|1942.8|1941.5|1941.2|74
1705323600000|2024-01-15 13:00:00|1941.6|1941.3|1940.6|1940.3|1941.8|1941.5|1940.4|1940.1|201
1705323900000|2024-01-15 13:05:00|1940.5|1940.2|1940.9|1940.6|1941.4|1941.1|1940.5|1940.2|110
1705324200000|2024-01-15 13:10:00|1940.8|1940.5|1940.1|1939.8|1941.3|1941|1940.1|1939.8|205
1705324500000|2024-01-15 13:15:00|1939.9|1939.6|1942.4|1942.1|1942.4|1942.1|1939.7|1939.4|352
1705324800000|2024-01-15 13:20:00|1942.7|1942.4|1945.4|1945.1|1945.6|1945.3|1942.7|1942.4|371
1705325100000|2024-01-15 13:25:00|1945.5|1945.2|1945.8|1945.5|1946.1|1945.8|1945|1944.7|303
1705325400000|2024-01-15 13:30:00|1945.7|1945.4|1945.1|1944.8|1946.3|1946|1944.8|1944.5|176
1705325700000|2024-01-15 13:35:00|1945|1944.7|1944.3|1944|1945.8|1945.5|1944.2|1943.9|87
1705326000000|2024-01-15 13:40:00|1944.1|1943.8|1944.1|1943.8|1944.1|1943.8|1943.1|1942.8|149
1705326300000|2024-01-15 13:45:00|1944|1943.7|1944.9|1944.6|1945.3|1945|1944|1943.7|73
1705326600000|2024-01-15 13:50:00|1945|1944.7|1944.2|1943.9|1945|1944.7|1944.1|1943.8|51
1705326900000|2024-01-15 13:55:00|1944.3|1944|1944|1943.7|1944.3|1944|1943.1|1942.8|66
1705327200000|2024-01-15 14:00:00|1944.1|1943.8|1942.6|1942.3|1944.6|1944.3|1942.6|1942.3|118
1705327500000|2024-01-15 14:05:00|1942.7|1942.4|1943.4|1943.1|1943.6|1943.3|1941.6|1941.3|192
1705327800000|2024-01-15 14:10:00|1943.3|1943|1945.3|1945|1945.6|1945.3|1943|1942.7|209
1705328100000|2024-01-15 14:15:00|1945.2|1944.9|1945.3|1945|1946.9|1946.6|1944.9|1944.6|307
1705328400000|2024-01-15 14:20:00|1945.2|1944.9|1944.3|1944|1945.3|1945|1943.8|1943.5|143
1705328700000|2024-01-15 14:25:00|1944.2|1943.9|1946|1945.7|1946.3|1946|1944.1|1943.8|148
1705329000000|2024-01-15 14:30:00|1945.9|1945.6|1947.5|1947.2|1947.6|1947.3|1945.4|1945.1|573
1705329300000|2024-01-15 14:35:00|1947.7|1947.4|1948.4|1948.1|1948.9|1948.6|1946.7|1946.4|347
1705329600000|2024-01-15 14:40:00|1948.3|1948|1949.5|1949.2|1949.5|1949.2|1947.8|1947.5|305
1705329900000|2024-01-15 14:45:00|1949.4|1949.1|1949.1|1948.8|1949.5|1949.2|1947.1|1946.8|381
1705330200000|2024-01-15 14:50:00|1949|1948.7|1948.4|1948.1|1950.1|1949.8|1947|1946.7|723
1705330500000|2024-01-15 14:55:00|1948.3|1948|1949.4|1949.1|1950|1949.7|1947.6|1947.3|216
1705330800000|2024-01-15 15:00:00|1949.5|1949.2|1950.4|1950.1|1950.8|1950.5|1949.1|1948.8|213
1705331100000|2024-01-15 15:05:00|1950.5|1950.2|1951|1950.7|1951.2|1950.9|1950.4|1950.1|237
1705331400000|2024-01-15 15:10:00|1951.1|1950.8|1950|1949.7|1951.3|1951|1950|1949.7|175
1705331700000|2024-01-15 15:15:00|1949.9|1949.6|1950.6|1950.3|1951.1|1950.8|1949.7|1949.4|156
1705332000000|2024-01-15 15:20:00|1950.5|1950.2|1951.5|1951.2|1951.6|1951.3|1949.9|1949.6|152
1705332300000|2024-01-15 15:25:00|1951.4|1951.1|1951.7|1951.4|1951.9|1951.6|1950.7|1950.4|170
1705332600000|2024-01-15 15:30:00|1951.8|1951.5|1951.1|1950.8|1952.3|1952|1951|1950.7|195
1705332900000|2024-01-15 15:35:00|1951.2|1950.9|1950.4|1950.1|1951.7|1951.4|1950.4|1950.1|120
1705333200000|2024-01-15 15:40:00|1950.5|1950.2|1950.5|1950.2|1950.8|1950.5|1950.2|1949.9|95
1705333500000|2024-01-15 15:45:00|1950.6|1950.3|1950.3|1950|1950.6|1950.3|1949|1948.7|231
1705333800000|2024-01-15 15:50:00|1950.4|1950.1|1949.4|1949.1|1950.4|1950.1|1949.2|1948.9|152
1705334100000|2024-01-15 15:55:00|1949.5|1949.2|1949.5|1949.2|1950.2|1949.9|1949.1|1948.8|120
1705334400000|2024-01-15 16:00:00|1949.4|1949.1|1949.5|1949.2|1949.7|1949.4|1948.7|1948.4|110
1705334700000|2024-01-15 16:05:00|1949.6|1949.3|1951.1|1950.8|1951.5|1951.2|1949.5|1949.2|218
1705335000000|2024-01-15 16:10:00|1951.2|1950.9|1951.5|1951.2|1952|1951.7|1951.1|1950.8|216
1705335300000|2024-01-15 16:15:00|1951.6|1951.3|1951.8|1951.5|1951.9|1951.6|1951.2|1950.9|159
1705335600000|2024-01-15 16:20:00|1951.9|1951.6|1953.2|1952.9|1953.3|1953|1951.8|1951.5|347
1705335900000|2024-01-15 16:25:00|1953.1|1952.8|1954.2|1953.9|1954.3|1954|1952.9|1952.6|340
1705336200000|2024-01-15 16:30:00|1954.3|1954|1954.4|1954.1|1954.8|1954.5|1953.3|1953|348
1705336500000|2024-01-15 16:35:00|1954.3|1954|1953.3|1953|1954.3|1954|1953.1|1952.8|135
1705336800000|2024-01-15 16:40:00|1953.2|1952.9|1952.8|1952.5|1953.3|1953|1952.4|1952.1|125
1705337100000|2024-01-15 16:45:00|1952.7|1952.4|1952.3|1952|1952.8|1952.5|1951.9|1951.6|108
1705337400000|2024-01-15 16:50:00|1952.4|1952.1|1951.8|1951.5|1952.5|1952.2|1951.7|1951.4|106
1705337700000|2024-01-15 16:55:00|1951.7|1951.4|1952.1|1951.8|1952.1|1951.8|1951.7|1951.4|55
1705338000000|2024-01-15 17:00:00|1952.2|1951.9|1953.1|1952.8|1953.2|1952.9|1951.7|1951.4|101
1705338300000|2024-01-15 17:05:00|1953.2|1952.9|1953.4|1953.1|1953.7|1953.4|1952.9|1952.6|39
1705338600000|2024-01-15 17:10:00|1953.3|1953|1953.9|1953.6|1954|1953.7|1953.3|1953|97
1705338900000|2024-01-15 17:15:00|1953.8|1953.5|1954.1|1953.8|1954.2|1953.9|1953.8|1953.5|56
1705339200000|2024-01-15 17:20:00|1954|1953.7|1954.4|1954.1|1954.8|1954.5|1953.7|1953.4|73
1705339500000|2024-01-15 17:25:00|1954.5|1954.2|1955|1954.7|1955.1|1954.8|1954|1953.7|102
1705339800000|2024-01-15 17:30:00|1955.1|1954.8|1954.8|1954.5|1955.2|1954.9|1954.6|1954.3|67
1705340100000|2024-01-15 17:35:00|1954.7|1954.4|1954.9|1954.6|1955.3|1955|1954.7|1954.4|69
1705340400000|2024-01-15 17:40:00|1954.8|1954.5|1954.3|1954|1954.9|1954.6|1954.1|1953.8|65
1705340700000|2024-01-15 17:45:00|1954.2|1953.9|1954.7|1954.4|1954.8|1954.5|1954.1|1953.8|40
1705341000000|2024-01-15 17:50:00|1954.8|1954.5|1954.6|1954.3|1954.9|1954.6|1953.8|1953.5|93
1705341300000|2024-01-15 17:55:00|1954.7|1954.4|1954.9|1954.6|1955.1|1954.8|1954.2|1953.9|261
1705341600000|2024-01-15 18:00:00|1954.8|1954.5|1954.6|1954.3|1954.8|1954.5|1954.6|1954.3|0
1705341900000|2024-01-15 18:05:00|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|0
1705342200000|2024-01-15 18:10:00|1954.2|1953.9|1954.1|1953.8|1954.2|1953.9|1954.1|1953.8|0
1705352100000|2024-01-15 20:55:00|1953.9|1953.6|1954.1|1953.8|1954.1|1953.8|1953.9|1953.6|0
1705352400000|2024-01-15 21:00:00|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|0
1705355700000|2024-01-15 21:55:00|1954|1953.2|1954.1|1953.3|1954.1|1953.3|1954|1953.2|0
1705356600000|2024-01-15 22:10:00|1954|1953.2|1954|1953.2|1954|1953.2|1954|1953.2|0
1705359600000|2024-01-15 23:00:00|1953.1|1952.3|1952.9|1952.6|1955.1|1954.8|1952.9|1952.3|141
1705359900000|2024-01-15 23:05:00|1952.8|1952.5|1953.1|1952.8|1953.3|1953|1952.2|1951.9|74
1705360200000|2024-01-15 23:10:00|1953.2|1952.9|1953.4|1953.1|1953.5|1953.2|1952.9|1952.6|37
1705360500000|2024-01-15 23:15:00|1953.5|1953.2|1953.6|1953.3|1954|1953.7|1953.4|1953.1|115
1705360800000|2024-01-15 23:20:00|1953.7|1953.4|1953.6|1953.3|1954.1|1953.8|1953.6|1953.3|50
1705361100000|2024-01-15 23:25:00|1953.7|1953.4|1952.3|1952|1953.7|1953.4|1952.2|1951.9|68
1705361400000|2024-01-15 23:30:00|1952.2|1951.9|1951.6|1951.3|1952.3|1952|1951.2|1950.9|125
1705361700000|2024-01-15 23:35:00|1951.7|1951.4|1951.2|1950.9|1951.8|1951.5|1951.1|1950.8|32
1705362000000|2024-01-15 23:40:00|1951.3|1951|1950.1|1949.8|1951.4|1951.1|1949.8|1949.5|91
1705362300000|2024-01-15 23:45:00|1950.2|1949.9|1950.4|1950.1|1950.6|1950.3|1949.6|1949.3|96
1705362600000|2024-01-15 23:50:00|1950.5|1950.2|1950.7|1950.4|1950.9|1950.6|1950.3|1950|74
1705362900000|2024-01-15 23:55:00|1950.6|1950.3|1950.1|1949.8|1950.7|1950.4|1950|1949.7|39
1705363200000|2024-01-16 00:00:00|1950.2|1949.9|1947.6|1947.3|1950.2|1949.9|1946.7|1946.4|259
1705363500000|2024-01-16 00:05:00|1947.5|1947.2|1947.5|1947.2|1947.7|1947.4|1946.2|1945.9|225
1705363800000|2024-01-16 00:10:00|1947.4|1947.1|1947.8|1947.5|1948|1947.7|1946.8|1946.5|59
1705364100000|2024-01-16 00:15:00|1947.9|1947.6|1948.3|1948|1948.7|1948.4|1947.8|1947.5|129
1705364400000|2024-01-16 00:20:00|1948.2|1947.9|1947.2|1946.9|1948.4|1948.1|1947.2|1946.9|74
1705364700000|2024-01-16 00:25:00|1947.3|1947|1946.6|1946.3|1947.3|1947|1946.4|1946.1|73
1705365000000|2024-01-16 00:30:00|1946.5|1946.2|1946.3|1946|1946.7|1946.4|1946.2|1945.9|49
1705365300000|2024-01-16 00:35:00|1946.4|1946.1|1946|1945.7|1946.6|1946.3|1946|1945.7|86
1705365600000|2024-01-16 00:40:00|1946.1|1945.8|1944.2|1943.9|1946.1|1945.8|1944.2|1943.9|234
1705365900000|2024-01-16 00:45:00|1944.1|1943.8|1945.1|1944.8|1945.1|1944.8|1943.6|1943.3|158
1705366200000|2024-01-16 00:50:00|1945|1944.7|1944.3|1944|1945|1944.7|1944.2|1943.9|110
1705366500000|2024-01-16 00:55:00|1944.4|1944.1|1943.3|1943|1944.4|1944.1|1942.9|1942.6|246
1705366800000|2024-01-16 01:00:00|1943.5|1943.2|1942.4|1942.1|1943.7|1943.4|1941.4|1941.1|254
1705367100000|2024-01-16 01:05:00|1942.3|1942|1942|1941.7|1942.5|1942.2|1941.7|1941.4|144
1705367400000|2024-01-16 01:10:00|1942.1|1941.8|1942.5|1942.2|1942.8|1942.5|1941.3|1941|122
1705367700000|2024-01-16 01:15:00|1942.4|1942.1|1942.1|1941.8|1942.7|1942.4|1941.5|1941.2|138
1705368000000|2024-01-16 01:20:00|1942|1941.7|1942|1941.7|1942.1|1941.8|1941.5|1941.2|155
1705368300000|2024-01-16 01:25:00|1941.9|1941.6|1944|1943.7|1944.1|1943.8|1941.7|1941.4|177
1705368600000|2024-01-16 01:30:00|1943.9|1943.6|1945|1944.7|1945|1944.7|1943.6|1943.3|145
1705368900000|2024-01-16 01:35:00|1944.9|1944.6|1945|1944.7|1946.3|1946|1944.6|1944.3|162
1705369200000|2024-01-16 01:40:00|1944.9|1944.6|1945|1944.7|1945.5|1945.2|1944.4|1944.1|81
1705369500000|2024-01-16 01:45:00|1944.9|1944.6|1945.3|1945|1945.7|1945.4|1944.9|1944.6|64
1705369800000|2024-01-16 01:50:00|1945.4|1945.1|1945.6|1945.3|1946|1945.7|1945.2|1944.9|71
1705370100000|2024-01-16 01:55:00|1945.5|1945.2|1945.3|1945|1945.6|1945.3|1944.9|1944.6|55
1705370400000|2024-01-16 02:00:00|1945.4|1945.1|1943.8|1943.5|1945.4|1945.1|1943.5|1943.2|123
1705370700000|2024-01-16 02:05:00|1943.7|1943.4|1945.4|1945.1|1945.8|1945.5|1943.7|1943.4|74
1705371000000|2024-01-16 02:10:00|1945.5|1945.2|1945.9|1945.6|1946.1|1945.8|1945.2|1944.9|70
1705371300000|2024-01-16 02:15:00|1945.8|1945.5|1945.6|1945.3|1946.1|1945.8|1945.5|1945.2|41
1705371600000|2024-01-16 02:20:00|1945.7|1945.4|1945.3|1945|1945.7|1945.4|1944.9|1944.6|65
1705371900000|2024-01-16 02:25:00|1945.4|1945.1|1945.7|1945.4|1945.8|1945.5|1945.3|1945|46
1705372200000|2024-01-16 02:30:00|1945.8|1945.5|1944.2|1943.9|1945.9|1945.6|1943.6|1943.3|127
1705372500000|2024-01-16 02:35:00|1944.1|1943.8|1944.2|1943.9|1944.8|1944.5|1943.9|1943.6|60
1705372800000|2024-01-16 02:40:00|1944.1|1943.8|1944.5|1944.2|1944.8|1944.5|1944.1|1943.8|43
1705373100000|2024-01-16 02:45:00|1944.4|1944.1|1944.2|1943.9|1944.5|1944.2|1943.4|1943.1|70
1705373400000|2024-01-16 02:50:00|1944.1|1943.8|1943.8|1943.5|1944.4|1944.1|1943.5|1943.2|48
1705373700000|2024-01-16 02:55:00|1943.9|1943.6|1944.1|1943.8|1944.3|1944|1943.5|1943.2|21
1705374000000|2024-01-16 03:00:00|1944.2|1943.9|1942.1|1941.8|1944.4|1944.1|1942.1|1941.8|123
1705374300000|2024-01-16 03:05:00|1942.2|1941.9|1943.2|1942.9|1943.3|1943|1942.2|1941.9|55
1705374600000|2024-01-16 03:10:00|1943.1|1942.8|1943.1|1942.8|1943.2|1942.9|1942.6|1942.3|42
1705374900000|2024-01-16 03:15:00|1943|1942.7|1942.4|1942.1|1943.1|1942.8|1942.4|1942.1|36
1705375200000|2024-01-16 03:20:00|1942.5|1942.2|1941.9|1941.6|1942.5|1942.2|1941.6|1941.3|93
1705375500000|2024-01-16 03:25:00|1941.8|1941.5|1941.7|1941.4|1942.2|1941.9|1941.6|1941.3|37
1705375800000|2024-01-16 03:30:00|1941.8|1941.5|1941.7|1941.4|1941.8|1941.5|1941.1|1940.8|86
1705376100000|2024-01-16 03:35:00|1941.6|1941.3|1941.1|1940.8|1942.2|1941.9|1940.5|1940.2|148
1705376400000|2024-01-16 03:40:00|1941.2|1940.9|1941.5|1941.2|1941.7|1941.4|1941.2|1940.9|149
1705376700000|2024-01-16 03:45:00|1941.6|1941.3|1942.9|1942.6|1942.9|1942.6|1941.4|1941.1|103
1705377000000|2024-01-16 03:50:00|1943|1942.7|1943.3|1943|1943.5|1943.2|1942.9|1942.6|110
1705377300000|2024-01-16 03:55:00|1943.2|1942.9|1943|1942.7|1943.6|1943.3|1942.9|1942.6|55
1705377600000|2024-01-16 04:00:00|1943.1|1942.8|1942.7|1942.4|1943.1|1942.8|1942.7|1942.4|12
1705377900000|2024-01-16 04:05:00|1942.8|1942.5|1942.7|1942.4|1943.2|1942.9|1942.7|1942.4|22
1705378200000|2024-01-16 04:10:00|1942.6|1942.3|1942.9|1942.6|1943|1942.7|1942.5|1942.2|21
1705378500000|2024-01-16 04:15:00|1943|1942.7|1943.5|1943.2|1943.6|1943.3|1943|1942.7|13
1705378800000|2024-01-16 04:20:00|1943.4|1943.1|1943.1|1942.8|1943.4|1943.1|1943.1|1942.8|28
1705379100000|2024-01-16 04:25:00|1943|1942.7|1942.6|1942.3|1943.1|1942.8|1942.3|1942|60
1705379400000|2024-01-16 04:30:00|1942.7|1942.4|1942.8|1942.5|1942.9|1942.6|1942.6|1942.3|29
1705379700000|2024-01-16 04:35:00|1942.9|1942.6|1942.5|1942.2|1943|1942.7|1942.4|1942.1|39
1705380000000|2024-01-16 04:40:00|1942.6|1942.3|1942.4|1942.1|1942.7|1942.4|1942.4|1942.1|14
1705380300000|2024-01-16 04:45:00|1942.3|1942|1942.3|1942|1942.4|1942.1|1941.6|1941.3|61
1705380600000|2024-01-16 04:50:00|1942.2|1941.9|1942.2|1941.9|1942.5|1942.2|1942|1941.7|24
1705380900000|2024-01-16 04:55:00|1942.3|1942|1943.3|1943|1943.3|1943|1942.2|1941.9|23
1705381200000|2024-01-16 05:00:00|1943.2|1942.9|1942.8|1942.5|1943.3|1943|1942.6|1942.3|52
1705381500000|2024-01-16 05:05:00|1942.7|1942.4|1943.7|1943.4|1943.7|1943.4|1942.7|1942.4|27
1705381800000|2024-01-16 05:10:00|1943.6|1943.3|1943.6|1943.3|1943.8|1943.5|1943.2|1942.9|29
1705382100000|2024-01-16 05:15:00|1943.7|1943.4|1943.9|1943.6|1944.1|1943.8|1943.5|1943.2|35
1705382400000|2024-01-16 05:20:00|1943.8|1943.5|1942.5|1942.2|1943.9|1943.6|1942.3|1942|34
1705382700000|2024-01-16 05:25:00|1942.4|1942.1|1943|1942.7|1943.5|1943.2|1942.3|1942|22
1705383000000|2024-01-16 05:30:00|1943.1|1942.8|1942.5|1942.2|1943.1|1942.8|1942.5|1942.2|31
1705383300000|2024-01-16 05:35:00|1942.4|1942.1|1941.8|1941.5|1942.4|1942.1|1941.6|1941.3|125
1705383600000|2024-01-16 05:40:00|1941.7|1941.4|1941.8|1941.5|1942|1941.7|1941.5|1941.2|44
1705383900000|2024-01-16 05:45:00|1941.7|1941.4|1941.6|1941.3|1942.3|1942|1941.3|1941|84
1705384200000|2024-01-16 05:50:00|1941.5|1941.2|1941.2|1940.9|1941.5|1941.2|1941|1940.7|123
1705384500000|2024-01-16 05:55:00|1941.1|1940.8|1940|1939.7|1941.3|1941|1939.9|1939.6|140
1705384800000|2024-01-16 06:00:00|1939.8|1939.5|1938.7|1938.4|1940|1939.7|1938.4|1938.1|243
1705385100000|2024-01-16 06:05:00|1938.6|1938.3|1938.8|1938.5|1938.8|1938.5|1938|1937.7|103
1705385400000|2024-01-16 06:10:00|1938.9|1938.6|1939.8|1939.5|1940|1939.7|1938.5|1938.2|90
1705385700000|2024-01-16 06:15:00|1939.9|1939.6|1940.1|1939.8|1940.6|1940.3|1939.8|1939.5|88
1705386000000|2024-01-16 06:20:00|1940.2|1939.9|1940.3|1940|1940.5|1940.2|1939.9|1939.6|61
1705386300000|2024-01-16 06:25:00|1940.4|1940.1|1941.2|1940.9|1941.4|1941.1|1940.4|1940.1|109
1705386600000|2024-01-16 06:30:00|1941.1|1940.8|1941.1|1940.8|1941.2|1940.9|1940.1|1939.8|102
1705386900000|2024-01-16 06:35:00|1941|1940.7|1940.9|1940.6|1941.1|1940.8|1940.7|1940.4|37
1705387200000|2024-01-16 06:40:00|1940.8|1940.5|1940.7|1940.4|1941|1940.7|1940.4|1940.1|25
1705387500000|2024-01-16 06:45:00|1940.6|1940.3|1940.5|1940.2|1940.7|1940.4|1940.1|1939.8|42
1705387800000|2024-01-16 06:50:00|1940.6|1940.3|1941|1940.7|1941.5|1941.2|1940.6|1940.3|94
1705388100000|2024-01-16 06:55:00|1940.9|1940.6|1941.3|1941|1941.3|1941|1940.9|1940.6|43
1705388400000|2024-01-16 07:00:00|1941.2|1940.9|1941.7|1941.4|1942.1|1941.8|1940.7|1940.4|102
1705388700000|2024-01-16 07:05:00|1941.6|1941.3|1939.9|1939.6|1941.6|1941.3|1939.9|1939.6|70
1705389000000|2024-01-16 07:10:00|1939.8|1939.5|1938.9|1938.6|1939.9|1939.6|1938.8|1938.5|68
1705389300000|2024-01-16 07:15:00|1938.8|1938.5|1938.6|1938.3|1939.4|1939.1|1938.2|1937.9|161
1705389600000|2024-01-16 07:20:00|1938.5|1938.2|1938.8|1938.5|1938.9|1938.6|1938|1937.7|156
1705389900000|2024-01-16 07:25:00|1938.9|1938.6|1939.4|1939.1|1939.6|1939.3|1938.5|1938.2|125
1705390200000|2024-01-16 07:30:00|1939.3|1939|1939.3|1939|1939.8|1939.5|1938.9|1938.6|64
1705390500000|2024-01-16 07:35:00|1939.2|1938.9|1940.9|1940.6|1940.9|1940.6|1939.2|1938.9|42
1705390800000|2024-01-16 07:40:00|1941|1940.7|1941.5|1941.2|1941.9|1941.6|1940.7|1940.4|110
1705391100000|2024-01-16 07:45:00|1941.4|1941.1|1941.3|1941|1941.6|1941.3|1940.9|1940.6|54
1705391400000|2024-01-16 07:50:00|1941.2|1940.9|1940.7|1940.4|1941.9|1941.6|1940.7|1940.4|82
1705391700000|2024-01-16 07:55:00|1940.6|1940.3|1939.4|1939.1|1940.8|1940.5|1939.3|1939|93
1705392000000|2024-01-16 08:00:00|1939.1|1938.8|1932.3|1932|1939.1|1938.8|1931.8|1931.5|943
1705392300000|2024-01-16 08:05:00|1932.4|1932.1|1934.1|1933.8|1934.9|1934.6|1932|1931.7|493
1705392600000|2024-01-16 08:10:00|1934|1933.7|1932.3|1932|1934.1|1933.8|1931.8|1931.5|365
1705392900000|2024-01-16 08:15:00|1932.6|1932.3|1932.7|1932.4|1934|1933.7|1931.7|1931.4|353
1705393200000|2024-01-16 08:20:00|1932.6|1932.3|1935.7|1935.4|1936.6|1936.3|1931.5|1931.2|798
1705393500000|2024-01-16 08:25:00|1935.9|1935.6|1933|1932.7|1936.2|1935.9|1932.8|1932.5|326
1705393800000|2024-01-16 08:30:00|1932.9|1932.6|1933|1932.7|1935.2|1934.9|1932.7|1932.4|238
1705394100000|2024-01-16 08:35:00|1932.9|1932.6|1934.3|1934|1934.7|1934.4|1931.7|1931.4|377
1705394400000|2024-01-16 08:40:00|1934.1|1933.8|1932.1|1931.8|1934.1|1933.8|1931.8|1931.5|284
1705394700000|2024-01-16 08:45:00|1932.2|1931.9|1935.8|1935.5|1935.8|1935.5|1932.1|1931.8|190
1705395000000|2024-01-16 08:50:00|1936|1935.7|1934.4|1934.1|1936|1935.7|1933.6|1933.3|177
1705395300000|2024-01-16 08:55:00|1934.3|1934|1934.3|1934|1934.8|1934.5|1933.4|1933.1|161
1705395600000|2024-01-16 09:00:00|1934.5|1934.2|1936.1|1935.8|1937.2|1936.9|1934.5|1934.2|407
1705395900000|2024-01-16 09:05:00|1936|1935.7|1936.9|1936.6|1937|1936.7|1935.1|1934.8|209
1705396200000|2024-01-16 09:10:00|1936.8|1936.5|1936.7|1936.4|1937|1936.7|1936|1935.7|161
1705396500000|2024-01-16 09:15:00|1936.8|1936.5|1936|1935.7|1937.3|1937|1934.6|1934.3|236
1705396800000|2024-01-16 09:20:00|1935.9|1935.6|1934.7|1934.4|1937.1|1936.8|1934.4|1934.1|173
1705397100000|2024-01-16 09:25:00|1934.8|1934.5|1933.8|1933.5|1935.1|1934.8|1933.6|1933.3|163
1705397400000|2024-01-16 09:30:00|1933.9|1933.6|1936.7|1936.4|1936.7|1936.4|1933.3|1933|272
1705397700000|2024-01-16 09:35:00|1936.6|1936.3|1936.5|1936.2|1936.9|1936.6|1935.6|1935.3|129
1705398000000|2024-01-16 09:40:00|1936.4|1936.1|1935.6|1935.3|1936.4|1936.1|1934.9|1934.6|143
1705398300000|2024-01-16 09:45:00|1935.8|1935.5|1933.6|1933.3|1936|1935.7|1933.2|1932.9|253
1705398600000|2024-01-16 09:50:00|1933.5|1933.2|1935.8|1935.5|1936.1|1935.8|1933.1|1932.8|321
1705398900000|2024-01-16 09:55:00|1935.7|1935.4|1935.1|1934.8|1935.9|1935.6|1934.7|1934.4|102
1705399200000|2024-01-16 10:00:00|1935|1934.7|1934.8|1934.5|1935.6|1935.3|1933.3|1933|197
1705399500000|2024-01-16 10:05:00|1934.7|1934.4|1934.8|1934.5|1935|1934.7|1934.1|1933.8|110
1705399800000|2024-01-16 10:10:00|1934.7|1934.4|1934.4|1934.1|1935.4|1935.1|1933.5|1933.2|112
1705400100000|2024-01-16 10:15:00|1934.5|1934.2|1933.4|1933.1|1934.8|1934.5|1932.7|1932.4|165
1705400400000|2024-01-16 10:20:00|1933.3|1933|1934.6|1934.3|1935.2|1934.9|1933.3|1933|172
1705400700000|2024-01-16 10:25:00|1934.5|1934.2|1933.8|1933.5|1936|1935.7|1933.5|1933.2|220
1705401000000|2024-01-16 10:30:00|1933.7|1933.4|1933.6|1933.3|1933.8|1933.5|1932.6|1932.3|226
1705401300000|2024-01-16 10:35:00|1933.5|1933.2|1936.3|1936|1936.3|1936|1933.4|1933.1|232
1705401600000|2024-01-16 10:40:00|1936.4|1936.1|1935.6|1935.3|1936.6|1936.3|1935|1934.7|232
1705401900000|2024-01-16 10:45:00|1935.5|1935.2|1935.1|1934.8|1936|1935.7|1934.4|1934.1|126
1705402200000|2024-01-16 10:50:00|1935.2|1934.9|1934.4|1934.1|1935.3|1935|1934.2|1933.9|125
1705402500000|2024-01-16 10:55:00|1934.3|1934|1934.7|1934.4|1934.8|1934.5|1933.7|1933.4|156
1705402800000|2024-01-16 11:00:00|1934.6|1934.3|1933.7|1933.4|1935.2|1934.9|1933.7|1933.4|139
1705403100000|2024-01-16 11:05:00|1933.8|1933.5|1933.7|1933.4|1934.9|1934.6|1933.5|1933.2|162
1705403400000|2024-01-16 11:10:00|1933.6|1933.3|1934.1|1933.8|1934.4|1934.1|1933.2|1932.9|89
1705403700000|2024-01-16 11:15:00|1934.2|1933.9|1935.2|1934.9|1935.3|1935|1934|1933.7|103
1705404000000|2024-01-16 11:20:00|1935.1|1934.8|1934.9|1934.6|1935.2|1934.9|1933.7|1933.4|126
1705404300000|2024-01-16 11:25:00|1934.8|1934.5|1936.4|1936.1|1936.7|1936.4|1934.7|1934.4|292
1705404600000|2024-01-16 11:30:00|1936.5|1936.2|1937|1936.7|1937.9|1937.6|1936.2|1935.9|271
1705404900000|2024-01-16 11:35:00|1937.1|1936.8|1937.7|1937.4|1938.2|1937.9|1936.7|1936.4|178
1705405200000|2024-01-16 11:40:00|1937.9|1937.6|1937.2|1936.9|1938.3|1938|1936.7|1936.4|130
1705405500000|2024-01-16 11:45:00|1937.1|1936.8|1938.7|1938.4|1939|1938.7|1937|1936.7|193
1705405800000|2024-01-16 11:50:00|1938.9|1938.6|1939.4|1939.1|1940|1939.7|1938.6|1938.3|273
1705406100000|2024-01-16 11:55:00|1939.3|1939|1938.5|1938.2|1939.7|1939.4|1938.3|1938|239
1705406400000|2024-01-16 12:00:00|1938.7|1938.4|1938.5|1938.2|1939.2|1938.9|1937.6|1937.3|457
1705406700000|2024-01-16 12:05:00|1938.4|1938.1|1938.9|1938.6|1939|1938.7|1937.4|1937.1|281
1705407000000|2024-01-16 12:10:00|1939|1938.7|1938.9|1938.6|1939.8|1939.5|1938.4|1938.1|359
1705407300000|2024-01-16 12:15:00|1938.8|1938.5|1939.2|1938.9|1939.8|1939.5|1938.8|1938.5|227
1705407600000|2024-01-16 12:20:00|1939.3|1939|1937.3|1937|1939.5|1939.2|1936.6|1936.3|479
1705407900000|2024-01-16 12:25:00|1937.4|1937.1|1937.5|1937.2|1938.5|1938.2|1936.1|1935.8|734
1705408200000|2024-01-16 12:30:00|1937.4|1937.1|1936.8|1936.5|1938.3|1938|1936.3|1936|414
1705408500000|2024-01-16 12:35:00|1937|1936.7|1940|1939.7|1940|1939.7|1936.5|1936.2|382
1705408800000|2024-01-16 12:40:00|1940.1|1939.8|1940|1939.7|1941.6|1941.3|1938.6|1938.3|522
1705409100000|2024-01-16 12:45:00|1939.9|1939.6|1941.3|1941|1941.3|1941|1939.1|1938.8|269
1705409400000|2024-01-16 12:50:00|1941.2|1940.9|1941|1940.7|1941.3|1941|1940.2|1939.9|203
1705409700000|2024-01-16 12:55:00|1940.9|1940.6|1940.2|1939.9|1941|1940.7|1939.9|1939.6|201
1705410000000|2024-01-16 13:00:00|1940.4|1940.1|1939.4|1939.1|1940.8|1940.5|1938.9|1938.6|379
1705410300000|2024-01-16 13:05:00|1939.5|1939.2|1939.2|1938.9|1940.3|1940|1939|1938.7|285
1705410600000|2024-01-16 13:10:00|1939.1|1938.8|1936.4|1936.1|1939.6|1939.3|1936.3|1936|436
1705410900000|2024-01-16 13:15:00|1936.5|1936.2|1936.4|1936.1|1938.1|1937.8|1935.8|1935.5|579
1705411200000|2024-01-16 13:20:00|1936.7|1936.4|1934.8|1934.5|1937.1|1936.8|1934.5|1934.2|457
1705411500000|2024-01-16 13:25:00|1934.7|1934.4|1936.7|1936.4|1936.9|1936.6|1934.3|1934|575
1705411800000|2024-01-16 13:30:00|1938.4|1938.1|1941|1940.7|1942.5|1942.2|1936.9|1936.6|1406
1705412100000|2024-01-16 13:35:00|1940.8|1940.5|1941.1|1940.8|1942.3|1942|1939.9|1939.6|916
1705412400000|2024-01-16 13:40:00|1941|1940.7|1938.2|1937.9|1941.9|1941.6|1938|1937.7|721
1705412700000|2024-01-16 13:45:00|1938.4|1938.1|1936.2|1935.9|1938.5|1938.2|1935|1934.7|645
1705413000000|2024-01-16 13:50:00|1936.1|1935.8|1933.9|1933.6|1936.5|1936.2|1933.1|1932.8|878
1705413300000|2024-01-16 13:55:00|1933.7|1933.4|1933.1|1932.8|1934|1933.7|1932.8|1932.5|629
1705413600000|2024-01-16 14:00:00|1933|1932.7|1931.6|1931.3|1934.7|1934.4|1931.5|1931.2|1278
1705413900000|2024-01-16 14:05:00|1931.5|1931.2|1934.4|1934.1|1934.6|1934.3|1931.1|1930.8|1029
1705414200000|2024-01-16 14:10:00|1934.3|1934|1935.9|1935.6|1936.1|1935.8|1934|1933.7|713
1705414500000|2024-01-16 14:15:00|1936|1935.7|1934.5|1934.2|1936.3|1936|1934|1933.7|551
1705414800000|2024-01-16 14:20:00|1934.4|1934.1|1935.2|1934.9|1936.1|1935.8|1934|1933.7|593
1705415100000|2024-01-16 14:25:00|1935.4|1935.1|1936.7|1936.4|1937.6|1937.3|1935|1934.7|1315
1705415400000|2024-01-16 14:30:00|1936.9|1936.6|1930.1|1929.8|1941.1|1940.8|1926.3|1926|10457
1705415700000|2024-01-16 14:35:00|1930.2|1929.9|1930|1929.7|1930.8|1930.5|1927.1|1926.8|4138
1705416000000|2024-01-16 14:40:00|1930.3|1930|1926.7|1926.4|1931.3|1931|1926.5|1926.2|4438
1705416300000|2024-01-16 14:45:00|1926.8|1926.5|1926|1925.7|1929|1928.7|1924.1|1923.8|4789
1705416600000|2024-01-16 14:50:00|1926.1|1925.8|1928.4|1928.1|1929.7|1929.4|1924.3|1924|2928
1705416900000|2024-01-16 14:55:00|1928.3|1928|1930.5|1930.2|1931|1930.7|1927.5|1927.2|2162
1705417200000|2024-01-16 15:00:00|1930.7|1930.4|1929.2|1928.9|1934.1|1933.8|1929.2|1928.9|3267
1705417500000|2024-01-16 15:05:00|1929.5|1929.2|1934.5|1934.2|1934.6|1934.3|1927.6|1927.3|2600
1705417800000|2024-01-16 15:10:00|1934.4|1934.1|1933.4|1933.1|1935.5|1935.2|1932.1|1931.8|2460
1705418100000|2024-01-16 15:15:00|1933.6|1933.3|1936.9|1936.6|1937.6|1937.3|1932.7|1932.4|2075
1705418400000|2024-01-16 15:20:00|1936.8|1936.5|1939.5|1939.2|1939.5|1939.2|1935.9|1935.6|2187
1705418700000|2024-01-16 15:25:00|1939.6|1939.3|1938|1937.7|1940.2|1939.9|1936.4|1936.1|2210
1705419000000|2024-01-16 15:30:00|1938.1|1937.8|1940|1939.7|1940.2|1939.9|1937.5|1937.2|1120
1705419300000|2024-01-16 15:35:00|1940.1|1939.8|1938.9|1938.6|1940.3|1940|1936.8|1936.5|1132
1705419600000|2024-01-16 15:40:00|1939|1938.7|1939.2|1938.9|1942.7|1942.4|1938.7|1938.4|2668
1705419900000|2024-01-16 15:45:00|1939.1|1938.8|1941.2|1940.9|1941.3|1941|1938.3|1938|1303
1705420200000|2024-01-16 15:50:00|1941.3|1941|1940.1|1939.8|1941.9|1941.6|1938.1|1937.8|1435
1705420500000|2024-01-16 15:55:00|1939.9|1939.6|1937.6|1937.3|1940.6|1940.3|1937.6|1937.3|1243
1705420800000|2024-01-16 16:00:00|1937.9|1937.6|1931.5|1931.2|1938.6|1938.3|1928.8|1928.5|8608
1705421100000|2024-01-16 16:05:00|1931.4|1931.1|1929.4|1929.1|1936.1|1935.8|1928.8|1928.5|3165
1705421400000|2024-01-16 16:10:00|1929.7|1929.4|1932.9|1932.6|1933|1932.7|1928.5|1928.2|2549
1705421700000|2024-01-16 16:15:00|1933|1932.7|1935.3|1935|1936.5|1936.2|1931.2|1930.9|3098
1705422000000|2024-01-16 16:20:00|1935.2|1934.9|1939.5|1939.2|1940.3|1940|1935.2|1934.9|2408
1705422300000|2024-01-16 16:25:00|1939.4|1939.1|1936.3|1936|1940|1939.7|1936.2|1935.9|1924
1705422600000|2024-01-16 16:30:00|1936.5|1936.2|1940.4|1940.1|1940.9|1940.6|1936.5|1936.2|1622
1705422900000|2024-01-16 16:35:00|1940.3|1940|1939|1938.7|1940.7|1940.4|1937.2|1936.9|1475
1705423200000|2024-01-16 16:40:00|1938.8|1938.5|1937.6|1937.3|1938.9|1938.6|1936.4|1936.1|1109
1705423500000|2024-01-16 16:45:00|1937.5|1937.2|1936.1|1935.8|1938.1|1937.8|1934.8|1934.5|1398
1705423800000|2024-01-16 16:50:00|1936.2|1935.9|1935.4|1935.1|1937.9|1937.6|1935|1934.7|924
1705424100000|2024-01-16 16:55:00|1935.3|1935|1936.1|1935.8|1936.9|1936.6|1934.4|1934.1|1150
1705424400000|2024-01-16 17:00:00|1936|1935.7|1933.9|1933.6|1936.6|1936.3|1933.3|1933|1115
1705424700000|2024-01-16 17:05:00|1933.6|1933.3|1932.6|1932.3|1934.4|1934.1|1931.3|1931|1363
1705425000000|2024-01-16 17:10:00|1932.5|1932.2|1933.2|1932.9|1934.4|1934.1|1932|1931.7|990
1705425300000|2024-01-16 17:15:00|1933.1|1932.8|1932.7|1932.4|1934.5|1934.2|1932.6|1932.3|840
1705425600000|2024-01-16 17:20:00|1932.8|1932.5|1934.9|1934.6|1935.3|1935|1932.6|1932.3|763
1705425900000|2024-01-16 17:25:00|1935|1934.7|1930.6|1930.3|1935|1934.7|1930.5|1930.2|1892
1705426200000|2024-01-16 17:30:00|1930.7|1930.4|1928.7|1928.4|1930.9|1930.6|1928.2|1927.9|2199
1705426500000|2024-01-16 17:35:00|1928.6|1928.3|1930.8|1930.5|1932.3|1932|1928.4|1928.1|1068
1705426800000|2024-01-16 17:40:00|1930.9|1930.6|1930.6|1930.3|1932.3|1932|1930.3|1930|710
1705427100000|2024-01-16 17:45:00|1930.5|1930.2|1929.6|1929.3|1932|1931.7|1929.1|1928.8|772
1705427400000|2024-01-16 17:50:00|1929.5|1929.2|1931.2|1930.9|1932.6|1932.3|1929.1|1928.8|715
1705427700000|2024-01-16 17:55:00|1931|1930.7|1929.6|1929.3|1932|1931.7|1929.5|1929.2|785
1705428000000|2024-01-16 18:00:00|1929.5|1929.2|1931.2|1930.9|1931.6|1931.3|1929.5|1929.2|1278
1705428300000|2024-01-16 18:05:00|1931.3|1931|1931.5|1931.2|1932.2|1931.9|1930.7|1930.4|621
1705428600000|2024-01-16 18:10:00|1931.6|1931.3|1931.8|1931.5|1932|1931.7|1930.6|1930.3|653
1705428900000|2024-01-16 18:15:00|1931.7|1931.4|1933.4|1933.1|1934.7|1934.4|1931.3|1931|2705
1705429200000|2024-01-16 18:20:00|1933.5|1933.2|1931.7|1931.4|1933.6|1933.3|1931.1|1930.8|2143
1705429500000|2024-01-16 18:25:00|1931.8|1931.5|1933.5|1933.2|1933.5|1933.2|1930.5|1930.2|712
1705429800000|2024-01-16 18:30:00|1933.6|1933.3|1934.1|1933.8|1934.4|1934.1|1932.9|1932.6|670
1705430100000|2024-01-16 18:35:00|1934|1933.7|1930.4|1930.1|1934|1933.7|1930.2|1929.9|1833
1705430400000|2024-01-16 18:40:00|1930.2|1929.9|1927.7|1927.4|1931.1|1930.8|1927.6|1927.3|1127
1705430700000|2024-01-16 18:45:00|1927.8|1927.5|1928|1927.7|1928.2|1927.9|1927|1926.7|883
1705431000000|2024-01-16 18:50:00|1927.9|1927.6|1925.9|1925.6|1928|1927.7|1925.4|1925.1|1269
1705431300000|2024-01-16 18:55:00|1925.8|1925.5|1926.6|1926.3|1927.2|1926.9|1925.3|1925|846
1705431600000|2024-01-16 19:00:00|1926.7|1926.4|1925.3|1925|1927.4|1927.1|1925|1924.7|1263
1705431900000|2024-01-16 19:05:00|1925.2|1924.9|1924.1|1923.8|1927.1|1926.8|1924|1923.7|1606
1705432200000|2024-01-16 19:10:00|1924.3|1924|1921.9|1921.6|1924.5|1924.2|1920.5|1920.2|3460
1705432500000|2024-01-16 19:15:00|1922|1921.7|1920|1919.7|1922.2|1921.9|1919.9|1919.6|2255
1705432800000|2024-01-16 19:20:00|1920.3|1920|1922.8|1922.5|1923.5|1923.2|1920.1|1919.8|1596
1705433100000|2024-01-16 19:25:00|1922.9|1922.6|1922.9|1922.6|1924.1|1923.8|1922.4|1922.1|996
1705433400000|2024-01-16 19:30:00|1922.8|1922.5|1924.7|1924.4|1924.8|1924.5|1921.6|1921.3|1072
1705433700000|2024-01-16 19:35:00|1924.6|1924.3|1923.1|1922.8|1924.9|1924.6|1922.6|1922.3|711
1705434000000|2024-01-16 19:40:00|1923|1922.7|1923.8|1923.5|1924.5|1924.2|1922.7|1922.4|712
1705434300000|2024-01-16 19:45:00|1923.7|1923.4|1925.4|1925.1|1925.9|1925.6|1923.4|1923.1|1207
1705434600000|2024-01-16 19:50:00|1925.3|1925|1926.1|1925.8|1926.6|1926.3|1924.8|1924.5|1425
1705434900000|2024-01-16 19:55:00|1925.9|1925.6|1926.3|1926|1927.3|1927|1925.9|1925.6|862
1705435200000|2024-01-16 20:00:00|1926.4|1926.1|1926.1|1925.8|1927.6|1927.3|1926|1925.7|827
1705435500000|2024-01-16 20:05:00|1926|1925.7|1926.9|1926.6|1927.1|1926.8|1925.5|1925.2|1142
1705435800000|2024-01-16 20:10:00|1927|1926.7|1925.2|1924.9|1927.9|1927.6|1925.1|1924.8|1145
1705436100000|2024-01-16 20:15:00|1925.3|1925|1927.3|1927|1927.3|1927|1924.9|1924.6|972
1705436400000|2024-01-16 20:20:00|1927.2|1926.9|1925.9|1925.6|1927.6|1927.3|1925.6|1925.3|903
1705436700000|2024-01-16 20:25:00|1925.8|1925.5|1925.7|1925.4|1926.9|1926.6|1925|1924.7|886
1705437000000|2024-01-16 20:30:00|1925.8|1925.5|1924.5|1924.2|1926.5|1926.2|1924.3|1924|1016
1705437300000|2024-01-16 20:35:00|1924.4|1924.1|1924.6|1924.3|1925.1|1924.8|1923.8|1923.5|1306
1705437600000|2024-01-16 20:40:00|1924.5|1924.2|1925.6|1925.3|1926.2|1925.9|1923.8|1923.5|1390
1705437900000|2024-01-16 20:45:00|1925.7|1925.4|1926.6|1926.3|1926.7|1926.4|1924.8|1924.5|1514
1705438200000|2024-01-16 20:50:00|1926.4|1926.1|1926.5|1926.2|1927.6|1927.3|1924.8|1924.5|2884
1705438500000|2024-01-16 20:55:00|1926.8|1926.5|1928.5|1928.2|1929.1|1928.8|1926|1925.7|11522
1705438800000|2024-01-16 21:00:00|1928.6|1928.3|1928.1|1927.8|1929.8|1929.5|1927.8|1927.5|4448
1705439100000|2024-01-16 21:05:00|1928.2|1927.9|1929.1|1928.8|1929.2|1928.9|1928.1|1927.8|1323
1705439400000|2024-01-16 21:10:00|1929|1928.7|1929.1|1928.8|1929.6|1929.3|1929|1928.7|1117
1705439700000|2024-01-16 21:15:00|1929.2|1928.9|1928.9|1928.6|1929.3|1929|1928.8|1928.5|277
1705440000000|2024-01-16 21:20:00|1929|1928.7|1929.1|1928.8|1929.3|1929|1928.8|1928.5|169
1705440300000|2024-01-16 21:25:00|1929|1928.7|1929|1928.7|1929.1|1928.8|1928.7|1928.4|126
1705440600000|2024-01-16 21:30:00|1929.1|1928.8|1928.4|1928.1|1929.2|1928.9|1928.4|1928.1|113
1705440900000|2024-01-16 21:35:00|1928.5|1928.2|1928.3|1928|1928.5|1928.2|1928.2|1927.9|78
1705441200000|2024-01-16 21:40:00|1928.4|1928.1|1928.5|1928.2|1928.8|1928.5|1928.2|1927.9|109
1705441500000|2024-01-16 21:45:00|1928.4|1928.1|1928.9|1928.6|1928.9|1928.6|1928.4|1928.1|228
1705441800000|2024-01-16 21:50:00|1928.8|1928.5|1929.3|1929|1929.4|1929.1|1928.7|1928.4|123
1705442100000|2024-01-16 21:55:00|1929.2|1928.9|1929.1|1928.3|1929.3|1929|1928.9|1928.2|38
1705442400000|2024-01-16 22:00:00|1929.2|1928.4|1929.1|1928.3|1929.2|1928.4|1929.1|1928.3|0
1705443000000|2024-01-16 22:10:00|1929.2|1928.4|1929|1928.2|1929.2|1928.4|1929|1928.2|0
1705443300000|2024-01-16 22:15:00|1928.9|1928.1|1929|1928.2|1929|1928.2|1928.8|1928|0
1705443600000|2024-01-16 22:20:00|1928.9|1928.1|1929|1928.2|1929|1928.2|1928.9|1928.1|0
1705443900000|2024-01-16 22:25:00|1928.9|1928.1|1929|1928.2|1929.1|1928.3|1928.8|1928|0
1705444200000|2024-01-16 22:30:00|1928.9|1928.1|1928.9|1928.1|1928.9|1928.1|1928.9|1928.1|0
1705444500000|2024-01-16 22:35:00|1929|1928.2|1929|1928.2|1929.1|1928.3|1928.9|1928.1|0
1705444800000|2024-01-16 22:40:00|1928.9|1928.1|1928.9|1928.1|1928.9|1928.1|1928.9|1928.1|0
1705445400000|2024-01-16 22:50:00|1929|1928.2|1929|1928.2|1929|1928.2|1929|1928.2|0
1705445700000|2024-01-16 22:55:00|1929.1|1928.3|1929|1928.2|1929.1|1928.3|1929|1928.2|0
1705446000000|2024-01-16 23:00:00|1929.1|1928.3|1929|1928.7|1929.8|1929.5|1928.8|1928.3|169
1705446300000|2024-01-16 23:05:00|1929.1|1928.8|1928.7|1928.4|1929.1|1928.8|1928.2|1927.9|38
1705446600000|2024-01-16 23:10:00|1928.6|1928.3|1928.5|1928.2|1929|1928.7|1928.5|1928.2|39
1705446900000|2024-01-16 23:15:00|1928.6|1928.3|1928.7|1928.4|1928.7|1928.4|1928.4|1928.1|22
1705447200000|2024-01-16 23:20:00|1928.6|1928.3|1928.8|1928.5|1929|1928.7|1928.6|1928.3|27
1705447500000|2024-01-16 23:25:00|1928.7|1928.4|1929|1928.7|1929.1|1928.8|1928.7|1928.4|32
1705447800000|2024-01-16 23:30:00|1929.1|1928.8|1928.9|1928.6|1929.2|1928.9|1928.8|1928.5|29
1705448100000|2024-01-16 23:35:00|1929|1928.7|1928.7|1928.4|1929|1928.7|1928.7|1928.4|36
1705448400000|2024-01-16 23:40:00|1928.6|1928.3|1928.2|1927.9|1928.6|1928.3|1928.1|1927.8|76
1705448700000|2024-01-16 23:45:00|1928.1|1927.8|1928.9|1928.6|1929|1928.7|1928.1|1927.8|59
1705449000000|2024-01-16 23:50:00|1929|1928.7|1929.9|1929.6|1929.9|1929.6|1929|1928.7|62
1705449300000|2024-01-16 23:55:00|1930|1929.7|1930.1|1929.8|1930.3|1930|1929.7|1929.4|58
1705449600000|2024-01-17 00:00:00|1929.9|1929.6|1929.2|1928.9|1930.3|1930|1929.1|1928.8|118
1705449900000|2024-01-17 00:05:00|1929.3|1929|1929.3|1929|1929.7|1929.4|1928.8|1928.5|129
1705450200000|2024-01-17 00:10:00|1929.4|1929.1|1929.4|1929.1|1929.7|1929.4|1928.7|1928.4|32
1705450500000|2024-01-17 00:15:00|1929.3|1929|1928|1927.7|1929.4|1929.1|1927.9|1927.6|131
1705450800000|2024-01-17 00:20:00|1927.9|1927.6|1928.8|1928.5|1928.8|1928.5|1927.9|1927.6|46
1705451100000|2024-01-17 00:25:00|1928.7|1928.4|1928.3|1928|1929|1928.7|1928.2|1927.9|54
1705451400000|2024-01-17 00:30:00|1928.4|1928.1|1928.4|1928.1|1928.5|1928.2|1927.9|1927.6|46
1705451700000|2024-01-17 00:35:00|1928.3|1928|1927.9|1927.6|1928.4|1928.1|1927.6|1927.3|66
1705452000000|2024-01-17 00:40:00|1927.8|1927.5|1926.7|1926.4|1927.8|1927.5|1926.5|1926.2|183
1705452300000|2024-01-17 00:45:00|1926.8|1926.5|1926.6|1926.3|1926.8|1926.5|1926.4|1926.1|55
1705452600000|2024-01-17 00:50:00|1926.8|1926.5|1927.7|1927.4|1927.8|1927.5|1926.7|1926.4|117
1705452900000|2024-01-17 00:55:00|1927.8|1927.5|1927.4|1927.1|1927.8|1927.5|1927|1926.7|92
1705453200000|2024-01-17 01:00:00|1927.5|1927.2|1926.7|1926.4|1927.7|1927.4|1926.4|1926.1|77
1705453500000|2024-01-17 01:05:00|1926.6|1926.3|1926.3|1926|1926.8|1926.5|1926.2|1925.9|69
1705453800000|2024-01-17 01:10:00|1926.2|1925.9|1926.6|1926.3|1926.6|1926.3|1925.9|1925.6|220
1705454100000|2024-01-17 01:15:00|1926.5|1926.2|1927.1|1926.8|1927.3|1927|1926.5|1926.2|108
1705454400000|2024-01-17 01:20:00|1927.2|1926.9|1926.8|1926.5|1927.2|1926.9|1926.6|1926.3|60
1705454700000|2024-01-17 01:25:00|1926.9|1926.6|1926.7|1926.4|1927.2|1926.9|1926.6|1926.3|72
1705455000000|2024-01-17 01:30:00|1926.6|1926.3|1927.5|1927.2|1927.5|1927.2|1926.6|1926.3|64
1705455300000|2024-01-17 01:35:00|1927.4|1927.1|1926.7|1926.4|1927.6|1927.3|1926.7|1926.4|56
1705455600000|2024-01-17 01:40:00|1926.6|1926.3|1925.2|1924.9|1926.9|1926.6|1924.8|1924.5|170
1705455900000|2024-01-17 01:45:00|1925.1|1924.8|1926.1|1925.8|1926.1|1925.8|1925.1|1924.8|100
1705456200000|2024-01-17 01:50:00|1926|1925.7|1926|1925.7|1926.7|1926.4|1926|1925.7|73
1705456500000|2024-01-17 01:55:00|1926.1|1925.8|1926.4|1926.1|1926.6|1926.3|1926|1925.7|64
1705456800000|2024-01-17 02:00:00|1926.5|1926.2|1926.8|1926.5|1927.2|1926.9|1926.3|1926|73
1705457100000|2024-01-17 02:05:00|1926.7|1926.4|1927.2|1926.9|1927.5|1927.2|1926.7|1926.4|47
1705457400000|2024-01-17 02:10:00|1927.1|1926.8|1926.4|1926.1|1927.3|1927|1926.4|1926.1|45
1705457700000|2024-01-17 02:15:00|1926.3|1926|1925.9|1925.6|1926.7|1926.4|1925.9|1925.6|97
1705458000000|2024-01-17 02:20:00|1925.8|1925.5|1925.3|1925|1925.9|1925.6|1925|1924.7|114
1705458300000|2024-01-17 02:25:00|1925.2|1924.9|1926.2|1925.9|1926.2|1925.9|1925.1|1924.8|75
1705458600000|2024-01-17 02:30:00|1926.1|1925.8|1925.5|1925.2|1926.3|1926|1925.1|1924.8|61
1705458900000|2024-01-17 02:35:00|1925.4|1925.1|1924.9|1924.6|1925.5|1925.2|1924.9|1924.6|31
1705459200000|2024-01-17 02:40:00|1925|1924.7|1925.1|1924.8|1925.2|1924.9|1924.8|1924.5|25
1705459500000|2024-01-17 02:45:00|1925|1924.7|1925.3|1925|1925.3|1925|1925|1924.7|27
1705459800000|2024-01-17 02:50:00|1925.2|1924.9|1924.9|1924.6|1925.4|1925.1|1924.9|1924.6|73
1705460100000|2024-01-17 02:55:00|1924.8|1924.5|1923.9|1923.6|1925.1|1924.8|1923.9|1923.6|113
1705460400000|2024-01-17 03:00:00|1923.8|1923.5|1923.7|1923.4|1924.5|1924.2|1923.4|1923.1|160
1705460700000|2024-01-17 03:05:00|1923.6|1923.3|1923.8|1923.5|1924.1|1923.8|1923.4|1923.1|66
1705461000000|2024-01-17 03:10:00|1923.9|1923.6|1923.6|1923.3|1923.9|1923.6|1923.4|1923.1|65
1705461300000|2024-01-17 03:15:00|1923.5|1923.2|1922.9|1922.6|1923.6|1923.3|1922.8|1922.5|114
1705461600000|2024-01-17 03:20:00|1922.8|1922.5|1922.4|1922.1|1922.9|1922.6|1922.4|1922.1|213
1705461900000|2024-01-17 03:25:00|1922.3|1922|1921.9|1921.6|1922.6|1922.3|1921.6|1921.3|164
1705462200000|2024-01-17 03:30:00|1921.7|1921.4|1921.1|1920.8|1921.8|1921.5|1921|1920.7|123
1705462500000|2024-01-17 03:35:00|1921|1920.7|1921.5|1921.2|1921.5|1921.2|1920.6|1920.3|191
1705462800000|2024-01-17 03:40:00|1921.4|1921.1|1921.4|1921.1|1921.7|1921.4|1921.2|1920.9|79
1705463100000|2024-01-17 03:45:00|1921.3|1921|1921.1|1920.8|1921.5|1921.2|1921|1920.7|61
1705463400000|2024-01-17 03:50:00|1921|1920.7|1920.1|1919.8|1921.3|1921|1919.8|1919.5|121
1705463700000|2024-01-17 03:55:00|1920.2|1919.9|1919.5|1919.2|1920.2|1919.9|1919.5|1919.2|76
1705464000000|2024-01-17 04:00:00|1919.6|1919.3|1919.6|1919.3|1919.9|1919.6|1919.4|1919.1|39
1705464300000|2024-01-17 04:05:00|1919.5|1919.2|1921.2|1920.9|1921.2|1920.9|1919.5|1919.2|89
1705464600000|2024-01-17 04:10:00|1921.1|1920.8|1921.4|1921.1|1921.5|1921.2|1921|1920.7|33
1705464900000|2024-01-17 04:15:00|1921.3|1921|1920.8|1920.5|1921.7|1921.4|1920.8|1920.5|32
1705465200000|2024-01-17 04:20:00|1920.9|1920.6|1920.5|1920.2|1920.9|1920.6|1920.4|1920.1|20
1705465500000|2024-01-17 04:25:00|1920.6|1920.3|1920.8|1920.5|1920.8|1920.5|1920.5|1920.2|20
1705465800000|2024-01-17 04:30:00|1920.9|1920.6|1920.6|1920.3|1921|1920.7|1920.5|1920.2|30
1705466100000|2024-01-17 04:35:00|1920.5|1920.2|1921.3|1921|1921.3|1921|1920.5|1920.2|26
1705466400000|2024-01-17 04:40:00|1921.4|1921.1|1920.8|1920.5|1921.4|1921.1|1920.8|1920.5|147
1705466700000|2024-01-17 04:45:00|1920.7|1920.4|1921.6|1921.3|1922|1921.7|1920.7|1920.4|113
1705467000000|2024-01-17 04:50:00|1921.7|1921.4|1921.6|1921.3|1921.8|1921.5|1921.2|1920.9|25
1705467300000|2024-01-17 04:55:00|1921.7|1921.4|1921.4|1921.1|1921.8|1921.5|1921|1920.7|16
1705467600000|2024-01-17 05:00:00|1921.3|1921|1920.9|1920.6|1921.4|1921.1|1920.9|1920.6|28
1705467900000|2024-01-17 05:05:00|1920.8|1920.5|1919.9|1919.6|1920.9|1920.6|1919.9|1919.6|34
1705468200000|2024-01-17 05:10:00|1919.8|1919.5|1919.7|1919.4|1920.2|1919.9|1919.5|1919.2|32
1705468500000|2024-01-17 05:15:00|1919.6|1919.3|1919.1|1918.8|1919.7|1919.4|1918.8|1918.5|124
1705468800000|2024-01-17 05:20:00|1919|1918.7|1919.6|1919.3|1919.7|1919.4|1918.9|1918.6|26
1705469100000|2024-01-17 05:25:00|1919.7|1919.4|1919.4|1919.1|1920|1919.7|1919.3|1919|28
1705469400000|2024-01-17 05:30:00|1919.3|1919|1919.5|1919.2|1920|1919.7|1919.2|1918.9|110
1705469700000|2024-01-17 05:35:00|1919.6|1919.3|1919.6|1919.3|1920.3|1920|1919.5|1919.2|84
1705470000000|2024-01-17 05:40:00|1919.7|1919.4|1920.1|1919.8|1920.2|1919.9|1919.7|1919.4|22
1705470300000|2024-01-17 05:45:00|1920|1919.7|1919.6|1919.3|1920.1|1919.8|1919.3|1919|50
1705470600000|2024-01-17 05:50:00|1919.7|1919.4|1918.9|1918.6|1919.9|1919.6|1918.7|1918.4|82
1705470900000|2024-01-17 05:55:00|1918.8|1918.5|1919|1918.7|1919.4|1919.1|1918.8|1918.5|51
1705471200000|2024-01-17 06:00:00|1918.9|1918.6|1919.4|1919.1|1919.4|1919.1|1918.9|1918.6|71
1705471500000|2024-01-17 06:05:00|1919.3|1919|1916.3|1916|1919.5|1919.2|1916.2|1915.9|341
1705471800000|2024-01-17 06:10:00|1916.4|1916.1|1913.9|1913.6|1916.4|1916.1|1912.8|1912.5|608
1705472100000|2024-01-17 06:15:00|1913.8|1913.5|1915|1914.7|1915.1|1914.8|1913.5|1913.2|142
1705472400000|2024-01-17 06:20:00|1914.9|1914.6|1915.7|1915.4|1916.3|1916|1914.5|1914.2|153
1705472700000|2024-01-17 06:25:00|1915.8|1915.5|1915.8|1915.5|1916.1|1915.8|1915.4|1915.1|104
1705473000000|2024-01-17 06:30:00|1915.7|1915.4|1915.2|1914.9|1916|1915.7|1915|1914.7|123
1705473300000|2024-01-17 06:35:00|1915.1|1914.8|1913.4|1913.1|1915.3|1915|1913.1|1912.8|227
1705473600000|2024-01-17 06:40:00|1913.3|1913|1913.8|1913.5|1914.8|1914.5|1912.9|1912.6|143
1705473900000|2024-01-17 06:45:00|1913.7|1913.4|1914|1913.7|1914.1|1913.8|1913.3|1913|98
1705474200000|2024-01-17 06:50:00|1913.9|1913.6|1914.3|1914|1915.1|1914.8|1913.7|1913.4|104
1705474500000|2024-01-17 06:55:00|1914.2|1913.9|1913.8|1913.5|1914.5|1914.2|1913.5|1913.2|64
1705474800000|2024-01-17 07:00:00|1913.7|1913.4|1912.7|1912.4|1914.4|1914.1|1912.2|1911.9|417
1705475100000|2024-01-17 07:05:00|1912.6|1912.3|1912.6|1912.3|1913.1|1912.8|1912.2|1911.9|161
1705475400000|2024-01-17 07:10:00|1912.5|1912.2|1911.5|1911.2|1912.8|1912.5|1910.6|1910.3|479
1705475700000|2024-01-17 07:15:00|1911.4|1911.1|1911.1|1910.8|1911.8|1911.5|1910.2|1909.9|184
1705476000000|2024-01-17 07:20:00|1911|1910.7|1910.6|1910.3|1911.4|1911.1|1910.1|1909.8|277
1705476300000|2024-01-17 07:25:00|1910.7|1910.4|1909.5|1909.2|1910.8|1910.5|1909.3|1909|204
1705476600000|2024-01-17 07:30:00|1909.4|1909.1|1910.3|1910|1910.6|1910.3|1908.6|1908.3|251
1705476900000|2024-01-17 07:35:00|1910.4|1910.1|1910.5|1910.2|1910.9|1910.6|1909.4|1909.1|169
1705477200000|2024-01-17 07:40:00|1910.4|1910.1|1908.5|1908.2|1910.6|1910.3|1908.4|1908.1|166
1705477500000|2024-01-17 07:45:00|1908.4|1908.1|1909.8|1909.5|1910.2|1909.9|1908.4|1908.1|185
1705477800000|2024-01-17 07:50:00|1909.7|1909.4|1910.5|1910.2|1911.1|1910.8|1909.4|1909.1|220
1705478100000|2024-01-17 07:55:00|1910.7|1910.4|1911.6|1911.3|1912.2|1911.9|1910.6|1910.3|231
1705478400000|2024-01-17 08:00:00|1911.4|1911.1|1911.6|1911.3|1911.8|1911.5|1910.3|1910|398
1705478700000|2024-01-17 08:05:00|1911.5|1911.2|1908.6|1908.3|1911.7|1911.4|1908.3|1908|348
1705479000000|2024-01-17 08:10:00|1908.5|1908.2|1908.3|1908|1910.6|1910.3|1908.1|1907.8|583
1705479300000|2024-01-17 08:15:00|1908.1|1907.8|1909.7|1909.4|1909.8|1909.5|1907.7|1907.4|618
1705479600000|2024-01-17 08:20:00|1909.6|1909.3|1909.2|1908.9|1909.7|1909.4|1908.5|1908.2|397
1705479900000|2024-01-17 08:25:00|1909.1|1908.8|1909.9|1909.6|1910.1|1909.8|1908.6|1908.3|268
1705480200000|2024-01-17 08:30:00|1909.8|1909.5|1910|1909.7|1910.1|1909.8|1908|1907.7|212
1705480500000|2024-01-17 08:35:00|1910.1|1909.8|1910|1909.7|1910.9|1910.6|1910|1909.7|244
1705480800000|2024-01-17 08:40:00|1910.1|1909.8|1909.8|1909.5|1910.1|1909.8|1909.3|1909|140
1705481100000|2024-01-17 08:45:00|1909.9|1909.6|1909.2|1908.9|1910.8|1910.5|1908.2|1907.9|202
1705481400000|2024-01-17 08:50:00|1909.1|1908.8|1907.2|1906.9|1909.1|1908.8|1907.1|1906.8|458
1705481700000|2024-01-17 08:55:00|1907.1|1906.8|1906|1905.7|1907.5|1907.2|1906|1905.7|228
1705482000000|2024-01-17 09:00:00|1906.1|1905.8|1905.1|1904.8|1906.5|1906.2|1904.9|1904.6|570
1705482300000|2024-01-17 09:05:00|1905|1904.7|1903.7|1903.4|1905.3|1905|1903.6|1903.3|510
1705482600000|2024-01-17 09:10:00|1903.8|1903.5|1902.3|1902|1903.8|1903.5|1900.9|1900.6|663
1705482900000|2024-01-17 09:15:00|1902.1|1901.8|1903.3|1903|1904.2|1903.9|1901.9|1901.6|737
1705483200000|2024-01-17 09:20:00|1903.2|1902.9|1905|1904.7|1905|1904.7|1902.5|1902.2|419
1705483500000|2024-01-17 09:25:00|1904.8|1904.5|1904.1|1903.8|1906.4|1906.1|1903.2|1902.9|340
1705483800000|2024-01-17 09:30:00|1904|1903.7|1905|1904.7|1905|1904.7|1903.4|1903.1|178
1705484100000|2024-01-17 09:35:00|1904.9|1904.6|1903.5|1903.2|1905.8|1905.5|1902.7|1902.4|358
1705484400000|2024-01-17 09:40:00|1903.4|1903.1|1904.1|1903.8|1904.3|1904|1903|1902.7|160
1705484700000|2024-01-17 09:45:00|1904.2|1903.9|1904.6|1904.3|1905|1904.7|1903.7|1903.4|140
1705485000000|2024-01-17 09:50:00|1904.7|1904.4|1904.5|1904.2|1905.9|1905.6|1904|1903.7|254
1705485300000|2024-01-17 09:55:00|1904.7|1904.4|1904.3|1904|1904.9|1904.6|1903.7|1903.4|179
1705485600000|2024-01-17 10:00:00|1904.4|1904.1|1904.3|1904|1904.8|1904.5|1904|1903.7|271
1705485900000|2024-01-17 10:05:00|1904.5|1904.2|1905.2|1904.9|1905.6|1905.3|1904.1|1903.8|293
1705486200000|2024-01-17 10:10:00|1905.3|1905|1906.1|1905.8|1906.3|1906|1905.3|1905|247
1705486500000|2024-01-17 10:15:00|1906|1905.7|1904|1903.7|1906.1|1905.8|1903.6|1903.3|302
1705486800000|2024-01-17 10:20:00|1904.1|1903.8|1903.2|1902.9|1904.4|1904.1|1903|1902.7|365
1705487100000|2024-01-17 10:25:00|1903.1|1902.8|1902.7|1902.4|1903.8|1903.5|1902.5|1902.2|178
1705487400000|2024-01-17 10:30:00|1902.6|1902.3|1901.2|1900.9|1903.2|1902.9|1900.9|1900.6|363
1705487700000|2024-01-17 10:35:00|1901.4|1901.1|1901|1900.7|1901.6|1901.3|1900.5|1900.2|325
1705488000000|2024-01-17 10:40:00|1900.9|1900.6|1901.1|1900.8|1901.1|1900.8|1899.2|1898.9|503
1705488300000|2024-01-17 10:45:00|1901|1900.7|1901.4|1901.1|1902.6|1902.3|1900.7|1900.4|282
1705488600000|2024-01-17 10:50:00|1901.3|1901|1903.6|1903.3|1903.9|1903.6|1901|1900.7|262
1705488900000|2024-01-17 10:55:00|1903.7|1903.4|1902.2|1901.9|1903.7|1903.4|1901.7|1901.4|203
1705489200000|2024-01-17 11:00:00|1902.3|1902|1900.4|1900.1|1903.1|1902.8|1899.9|1899.6|197
1705489500000|2024-01-17 11:05:00|1900.3|1900|1901.3|1901|1901.6|1901.3|1900.2|1899.9|203
1705489800000|2024-01-17 11:10:00|1901.2|1900.9|1899.7|1899.4|1901.3|1901|1898.7|1898.4|281
1705490100000|2024-01-17 11:15:00|1899.6|1899.3|1899.4|1899.1|1900.5|1900.2|1898.7|1898.4|249
1705490400000|2024-01-17 11:20:00|1899.3|1899|1899.8|1899.5|1900.8|1900.5|1898.7|1898.4|446
1705490700000|2024-01-17 11:25:00|1899.7|1899.4|1903.2|1902.9|1903.2|1902.9|1899.7|1899.4|367
1705491000000|2024-01-17 11:30:00|1903.1|1902.8|1903.7|1903.4|1904.7|1904.4|1902.7|1902.4|575
1705491300000|2024-01-17 11:35:00|1903.8|1903.5|1904.4|1904.1|1904.7|1904.4|1903.2|1902.9|227
1705491600000|2024-01-17 11:40:00|1904.3|1904|1903.4|1903.1|1904.7|1904.4|1903.1|1902.8|374
1705491900000|2024-01-17 11:45:00|1903.3|1903|1902.6|1902.3|1903.6|1903.3|1902.6|1902.3|343
1705492200000|2024-01-17 11:50:00|1902.7|1902.4|1902.6|1902.3|1904|1903.7|1902.2|1901.9|444
1705492500000|2024-01-17 11:55:00|1902.7|1902.4|1903.1|1902.8|1903.3|1903|1902|1901.7|508
1705492800000|2024-01-17 12:00:00|1902.8|1902.5|1903.5|1903.2|1903.8|1903.5|1901.9|1901.6|719
1705493100000|2024-01-17 12:05:00|1903.7|1903.4|1904.1|1903.8|1904.6|1904.3|1903.5|1903.2|402
1705493400000|2024-01-17 12:10:00|1904.3|1904|1904.5|1904.2|1904.6|1904.3|1903.4|1903.1|294
1705493700000|2024-01-17 12:15:00|1904.4|1904.1|1905.5|1905.2|1906.1|1905.8|1904.4|1904.1|308
1705494000000|2024-01-17 12:20:00|1905.4|1905.1|1906.7|1906.4|1907.1|1906.8|1904.9|1904.6|540
1705494300000|2024-01-17 12:25:00|1907|1906.7|1906.3|1906|1907.6|1907.3|1905.7|1905.4|481
1705494600000|2024-01-17 12:30:00|1906.2|1905.9|1907.3|1907|1907.4|1907.1|1905.8|1905.5|428
1705494900000|2024-01-17 12:35:00|1907.4|1907.1|1905.4|1905.1|1907.5|1907.2|1905.4|1905.1|243
1705495200000|2024-01-17 12:40:00|1905.3|1905|1905.4|1905.1|1905.9|1905.6|1904.5|1904.2|374
1705495500000|2024-01-17 12:45:00|1905.3|1905|1904.8|1904.5|1905.4|1905.1|1904.5|1904.2|172
1705495800000|2024-01-17 12:50:00|1904.7|1904.4|1905.7|1905.4|1905.7|1905.4|1904.6|1904.3|214
1705496100000|2024-01-17 12:55:00|1906|1905.7|1904.6|1904.3|1906.6|1906.3|1904.4|1904.1|524
1705496400000|2024-01-17 13:00:00|1904.7|1904.4|1902.3|1902|1904.7|1904.4|1902.2|1901.9|514
1705496700000|2024-01-17 13:05:00|1902.2|1901.9|1903.2|1902.9|1903.5|1903.2|1901.6|1901.3|506
1705497000000|2024-01-17 13:10:00|1903|1902.7|1903.2|1902.9|1904|1903.7|1902.6|1902.3|472
1705497300000|2024-01-17 13:15:00|1903.1|1902.8|1902.8|1902.5|1903.2|1902.9|1901.4|1901.1|294
1705497600000|2024-01-17 13:20:00|1902.7|1902.4|1900.5|1900.2|1903.2|1902.9|1900.4|1900.1|655
1705497900000|2024-01-17 13:25:00|1900.6|1900.3|1901.6|1901.3|1901.6|1901.3|1900.1|1899.8|615
1705498200000|2024-01-17 13:30:00|1900.8|1900.5|1904|1903.7|1904.5|1904.2|1897.3|1897|3268
1705498500000|2024-01-17 13:35:00|1903.8|1903.5|1903.5|1903.2|1904.3|1904|1901.5|1901.2|1216
1705498800000|2024-01-17 13:40:00|1903.6|1903.3|1898.6|1898.3|1904.3|1904|1898.5|1898.2|1644
1705499100000|2024-01-17 13:45:00|1898.4|1898.1|1897.2|1896.9|1898.6|1898.3|1896.1|1895.8|1491
1705499400000|2024-01-17 13:50:00|1897.3|1897|1898.7|1898.4|1899.7|1899.4|1896.8|1896.5|1143
1705499700000|2024-01-17 13:55:00|1898.6|1898.3|1897.5|1897.2|1898.8|1898.5|1896.9|1896.6|787
1705500000000|2024-01-17 14:00:00|1897.7|1897.4|1897.6|1897.3|1898.3|1898|1895.7|1895.4|1057
1705500300000|2024-01-17 14:05:00|1897.5|1897.2|1898.6|1898.3|1899.1|1898.8|1897.2|1896.9|660
1705500600000|2024-01-17 14:10:00|1898.7|1898.4|1900|1899.7|1900|1899.7|1897.6|1897.3|546
1705500900000|2024-01-17 14:15:00|1900.1|1899.8|1899.3|1899|1901.1|1900.8|1898.9|1898.6|838
1705501200000|2024-01-17 14:20:00|1899.4|1899.1|1897.2|1896.9|1899.9|1899.6|1896.3|1896|758
1705501500000|2024-01-17 14:25:00|1897.3|1897|1899.5|1899.2|1900.1|1899.8|1896.9|1896.6|854
1705501800000|2024-01-17 14:30:00|1899.1|1898.8|1900.7|1900.4|1904.3|1904|1893.4|1893.1|12621
1705502100000|2024-01-17 14:35:00|1900.5|1900.2|1905.9|1905.6|1906.3|1906|1895.9|1895.6|6107
1705502400000|2024-01-17 14:40:00|1905.8|1905.5|1906|1905.7|1906.5|1906.2|1902.4|1902.1|4175
1705502700000|2024-01-17 14:45:00|1905.8|1905.5|1909.3|1909|1909.3|1909|1903.3|1903|4043
1705503000000|2024-01-17 14:50:00|1909.4|1909.1|1906.1|1905.8|1909.8|1909.5|1903.7|1903.4|5465
1705503300000|2024-01-17 14:55:00|1906.2|1905.9|1906|1905.7|1907.3|1907|1904.4|1904.1|2512
1705503600000|2024-01-17 15:00:00|1906.1|1905.8|1911.7|1911.4|1914|1913.7|1902.8|1902.5|4353
1705503900000|2024-01-17 15:05:00|1911.9|1911.6|1915.1|1914.8|1916.1|1915.8|1910.6|1910.3|3096
1705504200000|2024-01-17 15:10:00|1915|1914.7|1916.8|1916.5|1916.8|1916.5|1912.8|1912.5|2327
1705504500000|2024-01-17 15:15:00|1916.6|1916.3|1911.7|1911.4|1917.7|1917.4|1911.1|1910.8|2929
1705504800000|2024-01-17 15:20:00|1911.6|1911.3|1913.5|1913.2|1913.6|1913.3|1909.9|1909.6|2206
1705505100000|2024-01-17 15:25:00|1913.6|1913.3|1910.1|1909.8|1914.4|1914.1|1909.6|1909.3|3068
1705505400000|2024-01-17 15:30:00|1909.9|1909.6|1908.8|1908.5|1910.5|1910.2|1907.7|1907.4|1891
1705505700000|2024-01-17 15:35:00|1908.7|1908.4|1911.7|1911.4|1911.9|1911.6|1906.8|1906.5|2209
1705506000000|2024-01-17 15:40:00|1911.3|1911|1907.2|1906.9|1911.5|1911.2|1907.2|1906.9|1962
1705506300000|2024-01-17 15:45:00|1907.1|1906.8|1909|1908.7|1910.1|1909.8|1906.3|1906|1811
1705506600000|2024-01-17 15:50:00|1908.9|1908.6|1907.7|1907.4|1909.8|1909.5|1907.2|1906.9|1039
1705506900000|2024-01-17 15:55:00|1907.9|1907.6|1909.4|1909.1|1909.4|1909.1|1906.9|1906.6|1126
1705507200000|2024-01-17 16:00:00|1909.2|1908.9|1911.9|1911.6|1912.4|1912.1|1909.2|1908.9|1839
1705507500000|2024-01-17 16:05:00|1912|1911.7|1910.6|1910.3|1913.4|1913.1|1910.1|1909.8|1119
1705507800000|2024-01-17 16:10:00|1910.5|1910.2|1909.3|1909|1911.6|1911.3|1909|1908.7|798
1705508100000|2024-01-17 16:15:00|1909.4|1909.1|1909.6|1909.3|1910.4|1910.1|1908.2|1907.9|813
1705508400000|2024-01-17 16:20:00|1909.5|1909.2|1911.1|1910.8|1911.4|1911.1|1909.1|1908.8|939
1705508700000|2024-01-17 16:25:00|1911|1910.7|1909.5|1909.2|1911.8|1911.5|1909.3|1909|770
1705509000000|2024-01-17 16:30:00|1909.6|1909.3|1910.2|1909.9|1910.3|1910|1907.5|1907.2|1527
1705509300000|2024-01-17 16:35:00|1910.3|1910|1910.8|1910.5|1911.5|1911.2|1910.1|1909.8|927
1705509600000|2024-01-17 16:40:00|1910.9|1910.6|1911.2|1910.9|1911.3|1911|1910.1|1909.8|761
1705509900000|2024-01-17 16:45:00|1911.3|1911|1910.3|1910|1912.6|1912.3|1910|1909.7|1225
1705510200000|2024-01-17 16:50:00|1910.5|1910.2|1908.9|1908.6|1910.5|1910.2|1908.1|1907.8|942
1705510500000|2024-01-17 16:55:00|1909|1908.7|1909.5|1909.2|1909.8|1909.5|1908.2|1907.9|699
1705510800000|2024-01-17 17:00:00|1909.6|1909.3|1908.4|1908.1|1909.8|1909.5|1908|1907.7|922
1705511100000|2024-01-17 17:05:00|1908.3|1908|1908.7|1908.4|1910|1909.7|1908.2|1907.9|587
1705511400000|2024-01-17 17:10:00|1908.6|1908.3|1909.2|1908.9|1910.2|1909.9|1908.5|1908.2|904
1705511700000|2024-01-17 17:15:00|1909.1|1908.8|1908.5|1908.2|1909.4|1909.1|1908|1907.7|500
1705512000000|2024-01-17 17:20:00|1908.4|1908.1|1905.7|1905.4|1908.8|1908.5|1905.3|1905|1380
1705512300000|2024-01-17 17:25:00|1905.5|1905.2|1905.8|1905.5|1906.1|1905.8|1904.9|1904.6|770
1705512600000|2024-01-17 17:30:00|1905.9|1905.6|1905.9|1905.6|1906.5|1906.2|1905.1|1904.8|603
1705512900000|2024-01-17 17:35:00|1905.8|1905.5|1904.2|1903.9|1906|1905.7|1904.2|1903.9|619
1705513200000|2024-01-17 17:40:00|1904.3|1904|1903.6|1903.3|1905.1|1904.8|1902.7|1902.4|1173
1705513500000|2024-01-17 17:45:00|1903.4|1903.1|1905.6|1905.3|1905.8|1905.5|1903.1|1902.8|1004
1705513800000|2024-01-17 17:50:00|1905.5|1905.2|1907.1|1906.8|1907.4|1907.1|1905.1|1904.8|671
1705514100000|2024-01-17 17:55:00|1907.2|1906.9|1906.5|1906.2|1908.2|1907.9|1906.4|1906.1|843
1705514400000|2024-01-17 18:00:00|1906.6|1906.3|1908.6|1908.3|1908.6|1908.3|1906.2|1905.9|1000
1705514700000|2024-01-17 18:05:00|1908.3|1908|1906|1905.7|1908.5|1908.2|1905.9|1905.6|660
1705515000000|2024-01-17 18:10:00|1906.2|1905.9|1905.4|1905.1|1907.4|1907.1|1904.7|1904.4|1271
1705515300000|2024-01-17 18:15:00|1905.1|1904.8|1905.3|1905|1905.6|1905.3|1904.3|1904|875
1705515600000|2024-01-17 18:20:00|1905.4|1905.1|1903.5|1903.2|1905.4|1905.1|1902.3|1902|1065
1705515900000|2024-01-17 18:25:00|1903.4|1903.1|1903.3|1903|1904.4|1904.1|1902.8|1902.5|681
1705516200000|2024-01-17 18:30:00|1903.2|1902.9|1902.8|1902.5|1903.9|1903.6|1901.9|1901.6|1234
1705516500000|2024-01-17 18:35:00|1902.7|1902.4|1900.9|1900.6|1903.5|1903.2|1900.3|1900|1328
1705516800000|2024-01-17 18:40:00|1900.8|1900.5|1899.5|1899.2|1901|1900.7|1899|1898.7|1866
1705517100000|2024-01-17 18:45:00|1899.4|1899.1|1899.8|1899.5|1900.5|1900.2|1898.5|1898.2|980
1705517400000|2024-01-17 18:50:00|1899.9|1899.6|1902.7|1902.4|1903|1902.7|1899.7|1899.4|1622
1705517700000|2024-01-17 18:55:00|1902.8|1902.5|1903.6|1903.3|1903.9|1903.6|1901.8|1901.5|972
1705518000000|2024-01-17 19:00:00|1903.7|1903.4|1905.3|1905|1906|1905.7|1903.6|1903.3|1416
1705518300000|2024-01-17 19:05:00|1905.1|1904.8|1904.3|1904|1905.2|1904.9|1903.5|1903.2|859
1705518600000|2024-01-17 19:10:00|1904.4|1904.1|1904.7|1904.4|1905|1904.7|1903.9|1903.6|647
1705518900000|2024-01-17 19:15:00|1904.6|1904.3|1905.6|1905.3|1906|1905.7|1904.6|1904.3|588
1705519200000|2024-01-17 19:20:00|1905.5|1905.2|1907.2|1906.9|1908.2|1907.9|1905.2|1904.9|1268
1705519500000|2024-01-17 19:25:00|1907.4|1907.1|1907.2|1906.9|1907.8|1907.5|1906.4|1906.1|1137
1705519800000|2024-01-17 19:30:00|1907.1|1906.8|1907.5|1907.2|1909.1|1908.8|1907|1906.7|1114
1705520100000|2024-01-17 19:35:00|1907.4|1907.1|1906.4|1906.1|1908.1|1907.8|1906.3|1906|897
1705520400000|2024-01-17 19:40:00|1906.5|1906.2|1908.2|1907.9|1908.3|1908|1905.9|1905.6|1203
1705520700000|2024-01-17 19:45:00|1908.3|1908|1906.5|1906.2|1908.6|1908.3|1906.2|1905.9|1051
1705521000000|2024-01-17 19:50:00|1906.4|1906.1|1906.8|1906.5|1907.8|1907.5|1906.4|1906.1|646
1705521300000|2024-01-17 19:55:00|1906.7|1906.4|1906.5|1906.2|1907.3|1907|1906.1|1905.8|977
1705521600000|2024-01-17 20:00:00|1906.6|1906.3|1905.6|1905.3|1907.1|1906.8|1904.7|1904.4|1479
1705521900000|2024-01-17 20:05:00|1905.5|1905.2|1905.7|1905.4|1906.7|1906.4|1905.4|1905.1|659
1705522200000|2024-01-17 20:10:00|1905.6|1905.3|1904.1|1903.8|1906.4|1906.1|1903.7|1903.4|1180
1705522500000|2024-01-17 20:15:00|1904|1903.7|1905.2|1904.9|1905.3|1905|1904|1903.7|1252
1705522800000|2024-01-17 20:20:00|1905.3|1905|1904.8|1904.5|1905.3|1905|1904.1|1903.8|1165
1705523100000|2024-01-17 20:25:00|1904.9|1904.6|1904.6|1904.3|1905.6|1905.3|1904.5|1904.2|903
1705523400000|2024-01-17 20:30:00|1904.7|1904.4|1905.8|1905.5|1906.3|1906|1904.2|1903.9|1085
1705523700000|2024-01-17 20:35:00|1905.9|1905.6|1908.3|1908|1908.8|1908.5|1905.7|1905.4|2132
1705524000000|2024-01-17 20:40:00|1908.4|1908.1|1908.6|1908.3|1909|1908.7|1907.8|1907.5|1767
1705524300000|2024-01-17 20:45:00|1908.8|1908.5|1909.7|1909.4|1910.4|1910.1|1908.8|1908.5|1632
1705524600000|2024-01-17 20:50:00|1910|1909.7|1914|1913.7|1914.5|1914.2|1909.9|1909.6|4430
1705524900000|2024-01-17 20:55:00|1913.9|1913.6|1913.3|1913|1915.9|1915.6|1912.8|1912.5|13287
1705525200000|2024-01-17 21:00:00|1913|1912.7|1913.3|1913|1914.6|1914.3|1912.9|1912.6|4668
1705525500000|2024-01-17 21:05:00|1913.4|1913.1|1913.2|1912.9|1913.7|1913.4|1912.7|1912.4|1502
1705525800000|2024-01-17 21:10:00|1913.1|1912.8|1913|1912.7|1913.4|1913.1|1912.8|1912.5|726
1705526100000|2024-01-17 21:15:00|1913.1|1912.8|1913.2|1912.9|1913.7|1913.4|1912.9|1912.6|434
1705526400000|2024-01-17 21:20:00|1913.3|1913|1913.6|1913.3|1913.6|1913.3|1913.1|1912.8|216
1705526700000|2024-01-17 21:25:00|1913.5|1913.2|1913|1912.7|1913.6|1913.3|1912.9|1912.6|147
1705527000000|2024-01-17 21:30:00|1912.9|1912.6|1912.9|1912.6|1913|1912.7|1912.7|1912.4|157
1705527300000|2024-01-17 21:35:00|1912.8|1912.5|1912.9|1912.6|1913|1912.7|1912.8|1912.5|197
1705527600000|2024-01-17 21:40:00|1913|1912.7|1912.9|1912.6|1913|1912.7|1912.8|1912.5|183
1705527900000|2024-01-17 21:45:00|1913|1912.7|1913.4|1913.1|1913.4|1913.1|1913|1912.7|191
1705528200000|2024-01-17 21:50:00|1913.3|1913|1912.9|1912.6|1913.4|1913.1|1912.9|1912.6|189
1705528500000|2024-01-17 21:55:00|1913|1912.7|1913.4|1912.6|1913.5|1913.2|1913|1912.6|97
1705528800000|2024-01-17 22:00:00|1913.3|1912.5|1914.1|1913.3|1914.1|1913.3|1913.2|1912.4|1
1705529100000|2024-01-17 22:05:00|1914.2|1913.4|1913.9|1913.1|1914.2|1913.4|1913.9|1913.1|0
1705529400000|2024-01-17 22:10:00|1914|1913.2|1914.1|1913.3|1914.2|1913.4|1914|1913.2|0
1705529700000|2024-01-17 22:15:00|1914.3|1913.5|1914.1|1913.3|1914.3|1913.5|1914.1|1913.3|0
1705530000000|2024-01-17 22:20:00|1914|1913.2|1914|1913.2|1914|1913.2|1914|1913.2|0
1705530300000|2024-01-17 22:25:00|1914.2|1913.4|1914.2|1913.4|1914.2|1913.4|1914|1913.2|0
1705530600000|2024-01-17 22:30:00|1914|1913.2|1914.1|1913.3|1914.1|1913.3|1914|1913.2|0
1705530900000|2024-01-17 22:35:00|1914|1913.2|1914|1913.2|1914.1|1913.3|1914|1913.2|0
1705531200000|2024-01-17 22:40:00|1913.9|1913.1|1914|1913.2|1914|1913.2|1913.9|1913.1|0
1705531500000|2024-01-17 22:45:00|1913.9|1913.1|1913.9|1913.1|1913.9|1913.1|1913.9|1913.1|0
1705531800000|2024-01-17 22:50:00|1913.8|1913|1913.9|1913.1|1913.9|1913.1|1913.8|1913|0
1705532100000|2024-01-17 22:55:00|1913.8|1913|1913.8|1913|1913.9|1913.1|1913.8|1913|0
1705532400000|2024-01-17 23:00:00|1913.3|1912.8|1913.2|1912.9|1914|1913.7|1912.6|1912.3|304
1705532700000|2024-01-17 23:05:00|1913.3|1913|1912.4|1912.1|1913.4|1913.1|1912.3|1912|266
1705533000000|2024-01-17 23:10:00|1912.3|1912|1912.9|1912.6|1913|1912.7|1912.3|1912|81
1705533300000|2024-01-17 23:15:00|1913|1912.7|1914|1913.7|1914.3|1914|1912.9|1912.6|71
1705533600000|2024-01-17 23:20:00|1913.9|1913.6|1914.5|1914.2|1914.6|1914.3|1913.8|1913.5|94
1705533900000|2024-01-17 23:25:00|1914.6|1914.3|1915|1914.7|1915.2|1914.9|1914.4|1914.1|102
1705534200000|2024-01-17 23:30:00|1915.1|1914.8|1914.4|1914.1|1915.3|1915|1914.2|1913.9|70
1705534500000|2024-01-17 23:35:00|1914.5|1914.2|1914.3|1914|1914.5|1914.2|1914|1913.7|56
1705534800000|2024-01-17 23:40:00|1914.2|1913.9|1914.3|1914|1914.3|1914|1913.6|1913.3|39
1705535100000|2024-01-17 23:45:00|1914.2|1913.9|1913.7|1913.4|1914.5|1914.2|1913.6|1913.3|42
1705535400000|2024-01-17 23:50:00|1913.6|1913.3|1913.6|1913.3|1913.7|1913.4|1913.4|1913.1|50
1705535700000|2024-01-17 23:55:00|1913.7|1913.4|1913.9|1913.6|1914|1913.7|1913.4|1913.1|61
1705536000000|2024-01-18 00:00:00|1913.8|1913.5|1914.5|1914.2|1914.8|1914.5|1913.5|1913.2|162
1705536300000|2024-01-18 00:05:00|1914.4|1914.1|1913.5|1913.2|1914.5|1914.2|1913|1912.7|104
1705536600000|2024-01-18 00:10:00|1913.6|1913.3|1914.2|1913.9|1914.2|1913.9|1913.1|1912.8|49
1705536900000|2024-01-18 00:15:00|1914.3|1914|1913.8|1913.5|1914.5|1914.2|1913.8|1913.5|72
1705537200000|2024-01-18 00:20:00|1913.7|1913.4|1913.9|1913.6|1914.4|1914.1|1913.3|1913|73
1705537500000|2024-01-18 00:25:00|1914|1913.7|1914|1913.7|1914.2|1913.9|1913.7|1913.4|72
1705537800000|2024-01-18 00:30:00|1914.1|1913.8|1914.5|1914.2|1914.8|1914.5|1913.7|1913.4|150
1705538100000|2024-01-18 00:35:00|1914.6|1914.3|1914.5|1914.2|1914.7|1914.4|1914.2|1913.9|47
1705538400000|2024-01-18 00:40:00|1914.6|1914.3|1914.7|1914.4|1915.1|1914.8|1914.6|1914.3|51
1705538700000|2024-01-18 00:45:00|1914.8|1914.5|1915.8|1915.5|1915.8|1915.5|1914.8|1914.5|102
1705539000000|2024-01-18 00:50:00|1915.9|1915.6|1915.9|1915.6|1916.1|1915.8|1915.2|1914.9|113
1705539300000|2024-01-18 00:55:00|1915.8|1915.5|1916.6|1916.3|1916.6|1916.3|1915.7|1915.4|101
1705539600000|2024-01-18 01:00:00|1916.5|1916.2|1915.6|1915.3|1916.5|1916.2|1915.4|1915.1|92
1705539900000|2024-01-18 01:05:00|1915.7|1915.4|1916.5|1916.2|1916.6|1916.3|1915.7|1915.4|30
1705540200000|2024-01-18 01:10:00|1916.4|1916.1|1916.4|1916.1|1916.8|1916.5|1916.3|1916|40
1705540500000|2024-01-18 01:15:00|1916.5|1916.2|1915.8|1915.5|1916.5|1916.2|1915.8|1915.5|46
1705540800000|2024-01-18 01:20:00|1915.9|1915.6|1915.2|1914.9|1915.9|1915.6|1914.9|1914.6|45
1705541100000|2024-01-18 01:25:00|1915.3|1915|1915.5|1915.2|1915.6|1915.3|1914.9|1914.6|35
1705541400000|2024-01-18 01:30:00|1915.6|1915.3|1914.8|1914.5|1915.8|1915.5|1914.5|1914.2|39
1705541700000|2024-01-18 01:35:00|1914.7|1914.4|1914.4|1914.1|1915.4|1915.1|1914.3|1914|53
1705542000000|2024-01-18 01:40:00|1914.3|1914|1913.6|1913.3|1914.4|1914.1|1913.4|1913.1|41
1705542300000|2024-01-18 01:45:00|1913.5|1913.2|1913.9|1913.6|1914.2|1913.9|1913.1|1912.8|37
1705542600000|2024-01-18 01:50:00|1914|1913.7|1915.3|1915|1915.4|1915.1|1913.9|1913.6|21
1705542900000|2024-01-18 01:55:00|1915.2|1914.9|1915.5|1915.2|1915.8|1915.5|1915|1914.7|54
1705543200000|2024-01-18 02:00:00|1915.4|1915.1|1915.3|1915|1915.6|1915.3|1914.9|1914.6|25
1705543500000|2024-01-18 02:05:00|1915.2|1914.9|1915.9|1915.6|1916.2|1915.9|1915.2|1914.9|19
1705543800000|2024-01-18 02:10:00|1915.8|1915.5|1916.6|1916.3|1916.6|1916.3|1915.8|1915.5|80
1705544100000|2024-01-18 02:15:00|1916.7|1916.4|1917.7|1917.4|1917.8|1917.5|1916.7|1916.4|200
1705544400000|2024-01-18 02:20:00|1917.6|1917.3|1917.3|1917|1917.8|1917.5|1917.2|1916.9|142
1705544700000|2024-01-18 02:25:00|1917.2|1916.9|1916.9|1916.6|1917.2|1916.9|1916.4|1916.1|96
1705545000000|2024-01-18 02:30:00|1916.8|1916.5|1917.3|1917|1917.3|1917|1916.7|1916.4|100
1705545300000|2024-01-18 02:35:00|1917.4|1917.1|1916.6|1916.3|1917.5|1917.2|1916.5|1916.2|36
1705545600000|2024-01-18 02:40:00|1916.7|1916.4|1916.4|1916.1|1916.8|1916.5|1916.2|1915.9|20
1705545900000|2024-01-18 02:45:00|1916.3|1916|1916.4|1916.1|1916.6|1916.3|1916.1|1915.8|15
1705546200000|2024-01-18 02:50:00|1916.5|1916.2|1916.7|1916.4|1916.8|1916.5|1916.2|1915.9|104
1705546500000|2024-01-18 02:55:00|1916.6|1916.3|1915.7|1915.4|1916.7|1916.4|1915.3|1915|61
1705546800000|2024-01-18 03:00:00|1915.9|1915.6|1916.4|1916.1|1916.7|1916.4|1915.8|1915.5|47
1705547100000|2024-01-18 03:05:00|1916.5|1916.2|1915.5|1915.2|1916.5|1916.2|1915.5|1915.2|80
1705547400000|2024-01-18 03:10:00|1915.6|1915.3|1915.8|1915.5|1916|1915.7|1915.5|1915.2|27
1705547700000|2024-01-18 03:15:00|1915.7|1915.4|1916.4|1916.1|1916.6|1916.3|1915.6|1915.3|130
1705548000000|2024-01-18 03:20:00|1916.3|1916|1916.5|1916.2|1917.1|1916.8|1916.3|1916|38
1705548300000|2024-01-18 03:25:00|1916.6|1916.3|1916.2|1915.9|1916.7|1916.4|1916.1|1915.8|11
1705548600000|2024-01-18 03:30:00|1916.1|1915.8|1916.2|1915.9|1916.5|1916.2|1916|1915.7|14
1705548900000|2024-01-18 03:35:00|1916.1|1915.8|1917|1916.7|1917.2|1916.9|1916|1915.7|20
1705549200000|2024-01-18 03:40:00|1917.1|1916.8|1916.6|1916.3|1917.2|1916.9|1916.5|1916.2|22
1705549500000|2024-01-18 03:45:00|1916.7|1916.4|1916.4|1916.1|1916.9|1916.6|1916.3|1916|19
1705549800000|2024-01-18 03:50:00|1916.5|1916.2|1914.9|1914.6|1916.5|1916.2|1914.5|1914.2|31
1705550100000|2024-01-18 03:55:00|1914.8|1914.5|1914.5|1914.2|1914.9|1914.6|1914.4|1914.1|26
1705550400000|2024-01-18 04:00:00|1914.4|1914.1|1914.4|1914.1|1914.9|1914.6|1914.3|1914|23
1705550700000|2024-01-18 04:05:00|1914.5|1914.2|1912.9|1912.6|1914.7|1914.4|1912.8|1912.5|196
1705551000000|2024-01-18 04:10:00|1913|1912.7|1912.8|1912.5|1913.4|1913.1|1912.7|1912.4|75
1705551300000|2024-01-18 04:15:00|1912.7|1912.4|1913.3|1913|1913.3|1913|1912.5|1912.2|35
1705551600000|2024-01-18 04:20:00|1913.2|1912.9|1913|1912.7|1913.3|1913|1912.6|1912.3|34
1705551900000|2024-01-18 04:25:00|1912.9|1912.6|1912.7|1912.4|1913.3|1913|1912.6|1912.3|32
1705552200000|2024-01-18 04:30:00|1912.8|1912.5|1912.9|1912.6|1913.1|1912.8|1912.7|1912.4|34
1705552500000|2024-01-18 04:35:00|1913|1912.7|1912.8|1912.5|1913.2|1912.9|1912.6|1912.3|21
1705552800000|2024-01-18 04:40:00|1912.7|1912.4|1911.8|1911.5|1912.8|1912.5|1911.8|1911.5|142
1705553100000|2024-01-18 04:45:00|1911.7|1911.4|1912.1|1911.8|1912.3|1912|1911.7|1911.4|35
1705553400000|2024-01-18 04:50:00|1912.2|1911.9|1912.7|1912.4|1912.9|1912.6|1912|1911.7|59
1705553700000|2024-01-18 04:55:00|1912.8|1912.5|1913.2|1912.9|1913.2|1912.9|1912.8|1912.5|17
1705554000000|2024-01-18 05:00:00|1913.3|1913|1913.3|1913|1914|1913.7|1913|1912.7|42
1705554300000|2024-01-18 05:05:00|1913.2|1912.9|1913.3|1913|1913.5|1913.2|1912.6|1912.3|29
1705554600000|2024-01-18 05:10:00|1913.5|1913.2|1914.1|1913.8|1914.1|1913.8|1913.4|1913.1|42
1705554900000|2024-01-18 05:15:00|1914|1913.7|1913.9|1913.6|1914|1913.7|1913.4|1913.1|27
1705555200000|2024-01-18 05:20:00|1914|1913.7|1914.2|1913.9|1914.5|1914.2|1913.8|1913.5|19
1705555500000|2024-01-18 05:25:00|1914.1|1913.8|1914.3|1914|1914.3|1914|1913.6|1913.3|37
1705555800000|2024-01-18 05:30:00|1914.2|1913.9|1913.1|1912.8|1914.2|1913.9|1912.3|1912|148
1705556100000|2024-01-18 05:35:00|1913|1912.7|1914.4|1914.1|1914.4|1914.1|1913|1912.7|87
1705556400000|2024-01-18 05:40:00|1914.3|1914|1914.4|1914.1|1914.7|1914.4|1914.1|1913.8|57
1705556700000|2024-01-18 05:45:00|1914.5|1914.2|1913.8|1913.5|1914.5|1914.2|1913.7|1913.4|66
1705557000000|2024-01-18 05:50:00|1914|1913.7|1914|1913.7|1914|1913.7|1913.4|1913.1|78
1705557300000|2024-01-18 05:55:00|1914.1|1913.8|1914.5|1914.2|1915.3|1915|1914|1913.7|104
1705557600000|2024-01-18 06:00:00|1914.4|1914.1|1915.1|1914.8|1915.3|1915|1914.4|1914.1|102
1705557900000|2024-01-18 06:05:00|1915.2|1914.9|1916|1915.7|1916.1|1915.8|1914.9|1914.6|87
1705558200000|2024-01-18 06:10:00|1915.9|1915.6|1915.2|1914.9|1916.1|1915.8|1914.9|1914.6|77
1705558500000|2024-01-18 06:15:00|1915.3|1915|1915.2|1914.9|1915.8|1915.5|1915.2|1914.9|51
1705558800000|2024-01-18 06:20:00|1915.3|1915|1916|1915.7|1916.5|1916.2|1914.9|1914.6|89
1705559100000|2024-01-18 06:25:00|1916.3|1916|1915.8|1915.5|1916.5|1916.2|1915.6|1915.3|107
1705559400000|2024-01-18 06:30:00|1915.7|1915.4|1916.2|1915.9|1916.2|1915.9|1914.8|1914.5|50
1705559700000|2024-01-18 06:35:00|1916.3|1916|1916|1915.7|1916.4|1916.1|1915.7|1915.4|51
1705560000000|2024-01-18 06:40:00|1916.1|1915.8|1915.8|1915.5|1916.3|1916|1915.4|1915.1|49
1705560300000|2024-01-18 06:45:00|1915.9|1915.6|1916.3|1916|1916.4|1916.1|1915.7|1915.4|67
1705560600000|2024-01-18 06:50:00|1916.2|1915.9|1916.5|1916.2|1916.7|1916.4|1916.1|1915.8|72
1705560900000|2024-01-18 06:55:00|1916.6|1916.3|1916.2|1915.9|1916.6|1916.3|1916.1|1915.8|68
1705561200000|2024-01-18 07:00:00|1916.3|1916|1916.9|1916.6|1916.9|1916.6|1915.9|1915.6|98
1705561500000|2024-01-18 07:05:00|1916.8|1916.5|1916.5|1916.2|1916.8|1916.5|1916.1|1915.8|71
1705561800000|2024-01-18 07:10:00|1916.4|1916.1|1915.4|1915.1|1916.6|1916.3|1915.4|1915.1|103
1705562100000|2024-01-18 07:15:00|1915.3|1915|1915.7|1915.4|1916.1|1915.8|1915.2|1914.9|65
1705562400000|2024-01-18 07:20:00|1915.6|1915.3|1916.2|1915.9|1916.4|1916.1|1915.4|1915.1|65
1705562700000|2024-01-18 07:25:00|1916.3|1916|1915.4|1915.1|1916.3|1916|1915.1|1914.8|28
1705563000000|2024-01-18 07:30:00|1915.3|1915|1914.3|1914|1915.4|1915.1|1914.3|1914|63
1705563300000|2024-01-18 07:35:00|1914.4|1914.1|1912.3|1912|1914.4|1914.1|1912.3|1912|162
1705563600000|2024-01-18 07:40:00|1912.2|1911.9|1911.8|1911.5|1912.5|1912.2|1911.6|1911.3|245
1705563900000|2024-01-18 07:45:00|1911.7|1911.4|1913.4|1913.1|1913.5|1913.2|1911.6|1911.3|208
1705564200000|2024-01-18 07:50:00|1913.5|1913.2|1913.5|1913.2|1914.3|1914|1913.5|1913.2|96
1705564500000|2024-01-18 07:55:00|1913.4|1913.1|1914.1|1913.8|1914.5|1914.2|1913.3|1913|86
1705564800000|2024-01-18 08:00:00|1914.2|1913.9|1914.3|1914|1914.3|1914|1913.2|1912.9|183
1705565100000|2024-01-18 08:05:00|1914.2|1913.9|1913.1|1912.8|1914.6|1914.3|1913.1|1912.8|163
1705565400000|2024-01-18 08:10:00|1913.2|1912.9|1914.1|1913.8|1914.8|1914.5|1912.7|1912.4|142
1705565700000|2024-01-18 08:15:00|1913.9|1913.6|1914.5|1914.2|1915.5|1915.2|1913.5|1913.2|189
1705566000000|2024-01-18 08:20:00|1914.3|1914|1913.7|1913.4|1914.7|1914.4|1912.9|1912.6|154
1705566300000|2024-01-18 08:25:00|1913.8|1913.5|1914.2|1913.9|1914.7|1914.4|1913.3|1913|90
1705566600000|2024-01-18 08:30:00|1914.3|1914|1912.2|1911.9|1914.4|1914.1|1911.8|1911.5|134
1705566900000|2024-01-18 08:35:00|1912.3|1912|1912.1|1911.8|1913.2|1912.9|1911.6|1911.3|119
1705567200000|2024-01-18 08:40:00|1912.2|1911.9|1913.9|1913.6|1914.1|1913.8|1911.9|1911.6|106
1705567500000|2024-01-18 08:45:00|1914|1913.7|1913.9|1913.6|1914.7|1914.4|1913.9|1913.6|53
1705567800000|2024-01-18 08:50:00|1913.6|1913.3|1912.6|1912.3|1914|1913.7|1912.5|1912.2|83
1705568100000|2024-01-18 08:55:00|1912.8|1912.5|1913.6|1913.3|1913.7|1913.4|1912.5|1912.2|76
1705568400000|2024-01-18 09:00:00|1913.7|1913.4|1914.3|1914|1914.6|1914.3|1913.2|1912.9|284
1705568700000|2024-01-18 09:05:00|1914.1|1913.8|1915|1914.7|1915|1914.7|1913|1912.7|214
1705569000000|2024-01-18 09:10:00|1914.7|1914.4|1915.4|1915.1|1916.3|1916|1914.5|1914.2|240
1705569300000|2024-01-18 09:15:00|1915.3|1915|1914.8|1914.5|1915.7|1915.4|1914.5|1914.2|211
1705569600000|2024-01-18 09:20:00|1914.9|1914.6|1915.8|1915.5|1916.1|1915.8|1914.9|1914.6|228
1705569900000|2024-01-18 09:25:00|1915.9|1915.6|1915.8|1915.5|1916.2|1915.9|1915.4|1915.1|193
1705570200000|2024-01-18 09:30:00|1915.7|1915.4|1915.5|1915.2|1916.7|1916.4|1915.4|1915.1|184
1705570500000|2024-01-18 09:35:00|1915.6|1915.3|1915.7|1915.4|1916.6|1916.3|1915|1914.7|132
1705570800000|2024-01-18 09:40:00|1915.8|1915.5|1915.6|1915.3|1917.3|1917|1915.3|1915|206
1705571100000|2024-01-18 09:45:00|1915.7|1915.4|1915.3|1915|1915.7|1915.4|1914.9|1914.6|89
1705571400000|2024-01-18 09:50:00|1915.4|1915.1|1915.5|1915.2|1915.8|1915.5|1915|1914.7|94
1705571700000|2024-01-18 09:55:00|1915.4|1915.1|1915.5|1915.2|1916|1915.7|1914.8|1914.5|114
1705572000000|2024-01-18 10:00:00|1915.6|1915.3|1915.8|1915.5|1916|1915.7|1915.4|1915.1|119
1705572300000|2024-01-18 10:05:00|1915.9|1915.6|1915.7|1915.4|1916|1915.7|1915.3|1915|243
1705572600000|2024-01-18 10:10:00|1915.6|1915.3|1915.2|1914.9|1915.8|1915.5|1914.4|1914.1|210
1705572900000|2024-01-18 10:15:00|1915.3|1915|1916.1|1915.8|1916.1|1915.8|1915.2|1914.9|88
1705573200000|2024-01-18 10:20:00|1916|1915.7|1916|1915.7|1916.8|1916.5|1915.4|1915.1|216
1705573500000|2024-01-18 10:25:00|1916.1|1915.8|1916.6|1916.3|1916.6|1916.3|1915.6|1915.3|119
1705573800000|2024-01-18 10:30:00|1916.7|1916.4|1916.3|1916|1916.7|1916.4|1916.1|1915.8|110
1705574100000|2024-01-18 10:35:00|1916.2|1915.9|1916.5|1916.2|1916.6|1916.3|1915.9|1915.6|109
1705574400000|2024-01-18 10:40:00|1916.7|1916.4|1917.2|1916.9|1917.3|1917|1916.6|1916.3|149
1705574700000|2024-01-18 10:45:00|1917.3|1917|1916.8|1916.5|1917.4|1917.1|1916.5|1916.2|188
1705575000000|2024-01-18 10:50:00|1916.7|1916.4|1918.4|1918.1|1918.4|1918.1|1916.7|1916.4|251
1705575300000|2024-01-18 10:55:00|1918.3|1918|1919.5|1919.2|1919.5|1919.2|1918|1917.7|302
1705575600000|2024-01-18 11:00:00|1919.4|1919.1|1920.1|1919.8|1920.3|1920|1919.3|1919|374
1705575900000|2024-01-18 11:05:00|1920.2|1919.9|1920.1|1919.8|1920.3|1920|1919.5|1919.2|147
1705576200000|2024-01-18 11:10:00|1920.2|1919.9|1922.5|1922.2|1922.7|1922.4|1920|1919.7|488
1705576500000|2024-01-18 11:15:00|1922.4|1922.1|1923.2|1922.9|1923.7|1923.4|1922.1|1921.8|389
1705576800000|2024-01-18 11:20:00|1923.1|1922.8|1923.8|1923.5|1924|1923.7|1922.9|1922.6|276
1705577100000|2024-01-18 11:25:00|1923.9|1923.6|1925.5|1925.2|1925.5|1925.2|1922.8|1922.5|549
1705577400000|2024-01-18 11:30:00|1925.6|1925.3|1924.2|1923.9|1925.6|1925.3|1924|1923.7|386
1705577700000|2024-01-18 11:35:00|1924.3|1924|1923.9|1923.6|1925|1924.7|1923.8|1923.5|204
1705578000000|2024-01-18 11:40:00|1923.8|1923.5|1927.9|1927.6|1928|1927.7|1923.8|1923.5|958
1705578300000|2024-01-18 11:45:00|1927.8|1927.5|1927.2|1926.9|1929.7|1929.4|1927.1|1926.8|758
1705578600000|2024-01-18 11:50:00|1927.1|1926.8|1926.3|1926|1927.9|1927.6|1926.2|1925.9|165
1705578900000|2024-01-18 11:55:00|1926.2|1925.9|1927.2|1926.9|1927.8|1927.5|1925.9|1925.6|258
1705579200000|2024-01-18 12:00:00|1927.1|1926.8|1927.8|1927.5|1930.3|1930|1927.1|1926.8|606
1705579500000|2024-01-18 12:05:00|1927.9|1927.6|1927.9|1927.6|1929.4|1929.1|1927.9|1927.6|200
1705579800000|2024-01-18 12:10:00|1927.8|1927.5|1928.9|1928.6|1929.5|1929.2|1927.4|1927.1|259
1705580100000|2024-01-18 12:15:00|1928.8|1928.5|1927.8|1927.5|1928.9|1928.6|1927.3|1927|184
1705580400000|2024-01-18 12:20:00|1927.9|1927.6|1929.7|1929.4|1929.7|1929.4|1927.9|1927.6|432
1705580700000|2024-01-18 12:25:00|1929.6|1929.3|1928.4|1928.1|1929.7|1929.4|1928.4|1928.1|364
1705581000000|2024-01-18 12:30:00|1928.6|1928.3|1927.1|1926.8|1928.6|1928.3|1926.5|1926.2|210
1705581300000|2024-01-18 12:35:00|1927.3|1927|1928.5|1928.2|1929.3|1929|1926.8|1926.5|275
1705581600000|2024-01-18 12:40:00|1928.4|1928.1|1926.7|1926.4|1928.8|1928.5|1926.6|1926.3|336
1705581900000|2024-01-18 12:45:00|1926.8|1926.5|1926.9|1926.6|1928.6|1928.3|1926.5|1926.2|442
1705582200000|2024-01-18 12:50:00|1926.8|1926.5|1927.8|1927.5|1928|1927.7|1926.6|1926.3|307
1705582500000|2024-01-18 12:55:00|1927.7|1927.4|1925.5|1925.2|1927.7|1927.4|1925.4|1925.1|352
1705582800000|2024-01-18 13:00:00|1925.4|1925.1|1926.3|1926|1926.7|1926.4|1924.4|1924.1|630
1705583100000|2024-01-18 13:05:00|1926.1|1925.8|1927|1926.7|1928.2|1927.9|1925.8|1925.5|433
1705583400000|2024-01-18 13:10:00|1927.2|1926.9|1927.3|1927|1928|1927.7|1926.6|1926.3|277
1705583700000|2024-01-18 13:15:00|1927.2|1926.9|1927.9|1927.6|1929.1|1928.8|1927.2|1926.9|655
1705584000000|2024-01-18 13:20:00|1927.8|1927.5|1926.8|1926.5|1928.8|1928.5|1926.8|1926.5|451
1705584300000|2024-01-18 13:25:00|1926.7|1926.4|1926.7|1926.4|1927.3|1927|1926.1|1925.8|392
1705584600000|2024-01-18 13:30:00|1926.5|1926.2|1927.4|1927.1|1927.9|1927.6|1922.6|1922.3|2378
1705584900000|2024-01-18 13:35:00|1927.5|1927.2|1924.8|1924.5|1931.5|1931.2|1924.7|1924.4|1435
1705585200000|2024-01-18 13:40:00|1924.7|1924.4|1921.3|1921|1925.3|1925|1920.7|1920.4|1139
1705585500000|2024-01-18 13:45:00|1921.2|1920.9|1923.6|1923.3|1923.8|1923.5|1921.1|1920.8|864
1705585800000|2024-01-18 13:50:00|1923.5|1923.2|1924.5|1924.2|1925.2|1924.9|1923.5|1923.2|633
1705586100000|2024-01-18 13:55:00|1924.4|1924.1|1922.5|1922.2|1924.4|1924.1|1921.9|1921.6|405
1705586400000|2024-01-18 14:00:00|1922.7|1922.4|1922.3|1922|1924|1923.7|1921.7|1921.4|652
1705586700000|2024-01-18 14:05:00|1922.2|1921.9|1923.6|1923.3|1924|1923.7|1922.2|1921.9|702
1705587000000|2024-01-18 14:10:00|1923.5|1923.2|1926|1925.7|1927|1926.7|1923.5|1923.2|617
1705587300000|2024-01-18 14:15:00|1925.9|1925.6|1924.1|1923.8|1926.2|1925.9|1923.7|1923.4|681
1705587600000|2024-01-18 14:20:00|1924.2|1923.9|1924.5|1924.2|1924.5|1924.2|1922.1|1921.8|1598
1705587900000|2024-01-18 14:25:00|1924.6|1924.3|1926.5|1926.2|1926.5|1926.2|1923.7|1923.4|1392
1705588200000|2024-01-18 14:30:00|1926.3|1926|1922|1921.7|1931|1930.7|1920.5|1920.2|10112
1705588500000|2024-01-18 14:35:00|1921.8|1921.5|1918.4|1918.1|1923.4|1923.1|1916.5|1916.2|7418
1705588800000|2024-01-18 14:40:00|1918.5|1918.2|1916.1|1915.8|1923.1|1922.8|1915.4|1915.1|5020
1705589100000|2024-01-18 14:45:00|1916.2|1915.9|1914.3|1914|1919.5|1919.2|1913.6|1913.3|4682
1705589400000|2024-01-18 14:50:00|1914|1913.7|1914.8|1914.5|1915.3|1915|1911.1|1910.8|3722
1705589700000|2024-01-18 14:55:00|1914.9|1914.6|1918.7|1918.4|1919.4|1919.1|1914.7|1914.4|2795
1705590000000|2024-01-18 15:00:00|1918.8|1918.5|1917.5|1917.2|1920.5|1920.2|1915.3|1915|2497
1705590300000|2024-01-18 15:05:00|1917.6|1917.3|1919.4|1919.1|1921.5|1921.2|1917.4|1917.1|2345
1705590600000|2024-01-18 15:10:00|1919.5|1919.2|1923.8|1923.5|1924.4|1924.1|1917.7|1917.4|2838
1705590900000|2024-01-18 15:15:00|1923.7|1923.4|1922.5|1922.2|1925.4|1925.1|1921.3|1921|3160
1705591200000|2024-01-18 15:20:00|1922.6|1922.3|1919.1|1918.8|1923.4|1923.1|1918.7|1918.4|2151
1705591500000|2024-01-18 15:25:00|1919.3|1919|1919.8|1919.5|1921.1|1920.8|1917.6|1917.3|1993
1705591800000|2024-01-18 15:30:00|1920|1919.7|1921.9|1921.6|1921.9|1921.6|1917.9|1917.6|3621
1705592100000|2024-01-18 15:35:00|1921.8|1921.5|1923.2|1922.9|1923.7|1923.4|1921.6|1921.3|1615
1705592400000|2024-01-18 15:40:00|1923.3|1923|1922.4|1922.1|1923.9|1923.6|1920.5|1920.2|3237
1705592700000|2024-01-18 15:45:00|1922.3|1922|1919.5|1919.2|1923.1|1922.8|1917.6|1917.3|3333
1705593000000|2024-01-18 15:50:00|1919.6|1919.3|1916.3|1916|1920.3|1920|1916|1915.7|2240
1705593300000|2024-01-18 15:55:00|1916.2|1915.9|1913.6|1913.3|1916.4|1916.1|1911.9|1911.6|3090
1705593600000|2024-01-18 16:00:00|1913.7|1913.4|1910.5|1910.2|1913.7|1913.4|1909.3|1909|2195
1705593900000|2024-01-18 16:05:00|1910.4|1910.1|1913.1|1912.8|1914|1913.7|1910.3|1910|1145
1705594200000|2024-01-18 16:10:00|1913.2|1912.9|1914.2|1913.9|1915|1914.7|1913.2|1912.9|912
1705594500000|2024-01-18 16:15:00|1914.3|1914|1914.3|1914|1916|1915.7|1912.6|1912.3|1446
1705594800000|2024-01-18 16:20:00|1914.4|1914.1|1915.3|1915|1915.5|1915.2|1913.5|1913.2|1010
1705595100000|2024-01-18 16:25:00|1915.4|1915.1|1916.3|1916|1916.6|1916.3|1915|1914.7|1345
1705595400000|2024-01-18 16:30:00|1916.6|1916.3|1917.7|1917.4|1918.5|1918.2|1915.8|1915.5|1534
1705595700000|2024-01-18 16:35:00|1917.6|1917.3|1916.3|1916|1918.8|1918.5|1916.3|1916|1572
1705596000000|2024-01-18 16:40:00|1916.4|1916.1|1913.5|1913.2|1916.4|1916.1|1911.8|1911.5|2794
1705596300000|2024-01-18 16:45:00|1913.4|1913.1|1910.5|1910.2|1914.5|1914.2|1910.2|1909.9|1435
1705596600000|2024-01-18 16:50:00|1910.6|1910.3|1911.8|1911.5|1913.7|1913.4|1910.3|1910|1333
1705596900000|2024-01-18 16:55:00|1912|1911.7|1911.4|1911.1|1912.8|1912.5|1911.1|1910.8|887
1705597200000|2024-01-18 17:00:00|1911.5|1911.2|1907.5|1907.2|1911.7|1911.4|1907.2|1906.9|3238
1705597500000|2024-01-18 17:05:00|1907.7|1907.4|1906.9|1906.6|1908.8|1908.5|1905.6|1905.3|1581
1705597800000|2024-01-18 17:10:00|1907.1|1906.8|1905.6|1905.3|1907.7|1907.4|1903|1902.7|3424
1705598100000|2024-01-18 17:15:00|1905.5|1905.2|1905.7|1905.4|1907.8|1907.5|1904.2|1903.9|1530
1705598400000|2024-01-18 17:20:00|1905.8|1905.5|1906.1|1905.8|1907.2|1906.9|1904.9|1904.6|834
1705598700000|2024-01-18 17:25:00|1906.2|1905.9|1908.1|1907.8|1908.4|1908.1|1905.8|1905.5|923
1705599000000|2024-01-18 17:30:00|1908|1907.7|1905.9|1905.6|1908|1907.7|1905.3|1905|1139
1705599300000|2024-01-18 17:35:00|1905.8|1905.5|1908.3|1908|1908.4|1908.1|1905.1|1904.8|859
1705599600000|2024-01-18 17:40:00|1908.2|1907.9|1908|1907.7|1908.7|1908.4|1906.1|1905.8|888
1705599900000|2024-01-18 17:45:00|1907.9|1907.6|1908.8|1908.5|1909.6|1909.3|1907.7|1907.4|1227
1705600200000|2024-01-18 17:50:00|1908.9|1908.6|1906.5|1906.2|1909.4|1909.1|1905.6|1905.3|974
1705600500000|2024-01-18 17:55:00|1906.4|1906.1|1905.5|1905.2|1907.3|1907|1904.6|1904.3|1136
1705600800000|2024-01-18 18:00:00|1905.7|1905.4|1903.7|1903.4|1905.7|1905.4|1903.2|1902.9|1642
1705601100000|2024-01-18 18:05:00|1903.6|1903.3|1903.2|1902.9|1903.7|1903.4|1901.1|1900.8|1770
1705601400000|2024-01-18 18:10:00|1903.1|1902.8|1902.7|1902.4|1903.2|1902.9|1901.1|1900.8|711
1705601700000|2024-01-18 18:15:00|1902.5|1902.2|1902.5|1902.2|1903.6|1903.3|1901.5|1901.2|813
1705602000000|2024-01-18 18:20:00|1902.4|1902.1|1902.2|1901.9|1903.4|1903.1|1900.6|1900.3|893
1705602300000|2024-01-18 18:25:00|1902.3|1902|1902.4|1902.1|1903.5|1903.2|1900.6|1900.3|1109
1705602600000|2024-01-18 18:30:00|1902.2|1901.9|1905.9|1905.6|1906.4|1906.1|1902.2|1901.9|1689
1705602900000|2024-01-18 18:35:00|1906|1905.7|1908.9|1908.6|1909.2|1908.9|1905.4|1905.1|1231
1705603200000|2024-01-18 18:40:00|1909|1908.7|1909.1|1908.8|1909.9|1909.6|1908|1907.7|1133
1705603500000|2024-01-18 18:45:00|1909.2|1908.9|1908.8|1908.5|1909.6|1909.3|1908.1|1907.8|599
1705603800000|2024-01-18 18:50:00|1908.7|1908.4|1910.1|1909.8|1910.8|1910.5|1908.6|1908.3|1098
1705604100000|2024-01-18 18:55:00|1910.2|1909.9|1909.7|1909.4|1910.3|1910|1909.1|1908.8|644
1705604400000|2024-01-18 19:00:00|1909.8|1909.5|1911.3|1911|1911.8|1911.5|1909.5|1909.2|1085
1705604700000|2024-01-18 19:05:00|1911.4|1911.1|1911.6|1911.3|1912|1911.7|1911|1910.7|915
1705605000000|2024-01-18 19:10:00|1911.7|1911.4|1913.2|1912.9|1913.5|1913.2|1911.3|1911|1347
1705605300000|2024-01-18 19:15:00|1913.3|1913|1913.2|1912.9|1914.9|1914.6|1912.5|1912.2|1605
1705605600000|2024-01-18 19:20:00|1913.3|1913|1916.2|1915.9|1916.9|1916.6|1912.1|1911.8|2291
1705605900000|2024-01-18 19:25:00|1916.3|1916|1917.1|1916.8|1917.3|1917|1915.8|1915.5|1260
1705606200000|2024-01-18 19:30:00|1917.3|1917|1917.6|1917.3|1919.3|1919|1917|1916.7|2434
1705606500000|2024-01-18 19:35:00|1917.7|1917.4|1918.1|1917.8|1919.5|1919.2|1917.7|1917.4|1376
1705606800000|2024-01-18 19:40:00|1918.2|1917.9|1916.5|1916.2|1918.9|1918.6|1916|1915.7|2036
1705607100000|2024-01-18 19:45:00|1916.6|1916.3|1917.7|1917.4|1918.5|1918.2|1914.1|1913.8|2941
1705607400000|2024-01-18 19:50:00|1917.8|1917.5|1919.6|1919.3|1920.3|1920|1917.5|1917.2|1370
1705607700000|2024-01-18 19:55:00|1919.7|1919.4|1919.7|1919.4|1920.3|1920|1918.7|1918.4|1372
1705608000000|2024-01-18 20:00:00|1919.9|1919.6|1919.2|1918.9|1920.3|1920|1918.1|1917.8|1934
1705608300000|2024-01-18 20:05:00|1919.1|1918.8|1923|1922.7|1923.2|1922.9|1918.7|1918.4|1997
1705608600000|2024-01-18 20:10:00|1922.8|1922.5|1921|1920.7|1923.3|1923|1920.9|1920.6|1412
1705608900000|2024-01-18 20:15:00|1921.1|1920.8|1921.6|1921.3|1923.1|1922.8|1921.1|1920.8|1094
1705609200000|2024-01-18 20:20:00|1921.7|1921.4|1922.4|1922.1|1923.1|1922.8|1921.4|1921.1|1168
1705609500000|2024-01-18 20:25:00|1922.3|1922|1923.4|1923.1|1923.5|1923.2|1922.1|1921.8|1319
1705609800000|2024-01-18 20:30:00|1923.6|1923.3|1922.9|1922.6|1924|1923.7|1922.5|1922.2|1250
1705610100000|2024-01-18 20:35:00|1923|1922.7|1921.6|1921.3|1924|1923.7|1921.5|1921.2|2664
1705610400000|2024-01-18 20:40:00|1921.5|1921.2|1923.8|1923.5|1924.2|1923.9|1921|1920.7|1720
1705610700000|2024-01-18 20:45:00|1923.6|1923.3|1923.3|1923|1924.2|1923.9|1922.8|1922.5|1643
1705611000000|2024-01-18 20:50:00|1923.5|1923.2|1923.6|1923.3|1926|1925.7|1923|1922.7|2717
1705611300000|2024-01-18 20:55:00|1923.7|1923.4|1925.5|1925.2|1925.9|1925.6|1922.8|1922.5|12408
1705611600000|2024-01-18 21:00:00|1925.4|1925.1|1924|1923.7|1925.4|1925.1|1923.8|1923.5|5340
1705611900000|2024-01-18 21:05:00|1923.9|1923.6|1924.2|1923.9|1924.2|1923.9|1923|1922.7|1366
1705612200000|2024-01-18 21:10:00|1924.1|1923.8|1924.7|1924.4|1924.7|1924.4|1923.5|1923.2|756
1705612500000|2024-01-18 21:15:00|1925|1924.7|1925.2|1924.9|1925.5|1925.2|1924.7|1924.4|490
1705612800000|2024-01-18 21:20:00|1925.3|1925|1925.8|1925.5|1926.3|1926|1925.2|1924.9|340
1705613100000|2024-01-18 21:25:00|1925.7|1925.4|1926.3|1926|1926.3|1926|1925.6|1925.3|193
1705613400000|2024-01-18 21:30:00|1926.2|1925.9|1926.9|1926.6|1926.9|1926.6|1925.7|1925.4|347
1705613700000|2024-01-18 21:35:00|1926.8|1926.5|1926|1925.7|1927|1926.7|1925.8|1925.5|422
1705614000000|2024-01-18 21:40:00|1925.8|1925.5|1925.9|1925.6|1925.9|1925.6|1925.4|1925.1|392
1705614300000|2024-01-18 21:45:00|1925.7|1925.4|1926.4|1926.1|1926.5|1926.2|1925.3|1925|291
1705614600000|2024-01-18 21:50:00|1926.3|1926|1927.6|1927.3|1927.6|1927.3|1926.3|1926|395
1705614900000|2024-01-18 21:55:00|1927.7|1927.4|1927|1926.2|1927.7|1927.4|1926.5|1926.2|148
1705615200000|2024-01-18 22:00:00|1926.9|1926.1|1927|1926.2|1927.1|1926.3|1926.8|1926|0
1705615500000|2024-01-18 22:05:00|1927.1|1926.3|1927|1926.2|1927.1|1926.3|1927|1926.2|0
1705615800000|2024-01-18 22:10:00|1926.9|1926.1|1926.5|1925.7|1926.9|1926.1|1926.5|1925.7|0
1705616100000|2024-01-18 22:15:00|1926.7|1925.9|1926.7|1925.9|1926.7|1925.9|1926.6|1925.8|0
1705618200000|2024-01-18 22:50:00|1926.8|1926|1926.8|1926|1926.8|1926|1926.8|1926|0
1705618500000|2024-01-18 22:55:00|1926.7|1925.9|1927|1926.2|1927.1|1926.3|1926.7|1925.9|0
1705618800000|2024-01-18 23:00:00|1926.9|1926.1|1926.3|1926|1927|1926.7|1926|1925.7|219
1705619100000|2024-01-18 23:05:00|1926.4|1926.1|1926.5|1926.2|1927|1926.7|1926.2|1925.9|146
1705619400000|2024-01-18 23:10:00|1926.4|1926.1|1927.5|1927.2|1927.6|1927.3|1926.3|1926|105
1705619700000|2024-01-18 23:15:00|1927.4|1927.1|1928.2|1927.9|1928.3|1928|1927.2|1926.9|135
1705620000000|2024-01-18 23:20:00|1928.3|1928|1928.5|1928.2|1928.8|1928.5|1928.3|1928|176
1705620300000|2024-01-18 23:25:00|1928.6|1928.3|1928.4|1928.1|1928.8|1928.5|1928.4|1928.1|134
1705620600000|2024-01-18 23:30:00|1928.5|1928.2|1927.9|1927.6|1928.5|1928.2|1927.6|1927.3|215
1705620900000|2024-01-18 23:35:00|1927.8|1927.5|1928.2|1927.9|1928.2|1927.9|1927.8|1927.5|32
1705621200000|2024-01-18 23:40:00|1928.3|1928|1928.2|1927.9|1928.5|1928.2|1927.8|1927.5|45
1705621500000|2024-01-18 23:45:00|1928.1|1927.8|1927.7|1927.4|1928.2|1927.9|1927.2|1926.9|54
1705621800000|2024-01-18 23:50:00|1927.8|1927.5|1928.9|1928.6|1929|1928.7|1927.8|1927.5|104
1705622100000|2024-01-18 23:55:00|1928.8|1928.5|1929.1|1928.8|1929.3|1929|1928.5|1928.2|124
1705622400000|2024-01-19 00:00:00|1929|1928.7|1928.5|1928.2|1929.2|1928.9|1928.4|1928.1|131
1705622700000|2024-01-19 00:05:00|1928.6|1928.3|1928.3|1928|1928.7|1928.4|1928.2|1927.9|45
1705623000000|2024-01-19 00:10:00|1928.2|1927.9|1927.6|1927.3|1928.3|1928|1927.5|1927.2|55
1705623300000|2024-01-19 00:15:00|1927.5|1927.2|1927.7|1927.4|1927.8|1927.5|1926.6|1926.3|94
1705623600000|2024-01-19 00:20:00|1927.8|1927.5|1927.8|1927.5|1928.2|1927.9|1927.5|1927.2|63
1705623900000|2024-01-19 00:25:00|1927.9|1927.6|1928.2|1927.9|1928.2|1927.9|1927.8|1927.5|29
1705624200000|2024-01-19 00:30:00|1928.1|1927.8|1928.2|1927.9|1928.3|1928|1927.5|1927.2|92
1705624500000|2024-01-19 00:35:00|1928.5|1928.2|1928.2|1927.9|1928.8|1928.5|1928.1|1927.8|117
1705624800000|2024-01-19 00:40:00|1928.1|1927.8|1928.1|1927.8|1928.2|1927.9|1927.8|1927.5|41
1705625100000|2024-01-19 00:45:00|1928|1927.7|1927.2|1926.9|1928.1|1927.8|1927.2|1926.9|48
1705625400000|2024-01-19 00:50:00|1927.3|1927|1927.3|1927|1927.3|1927|1927|1926.7|42
1705625700000|2024-01-19 00:55:00|1927.4|1927.1|1927.7|1927.4|1927.8|1927.5|1927.1|1926.8|86
1705626000000|2024-01-19 01:00:00|1927.6|1927.3|1927.7|1927.4|1928.4|1928.1|1927.4|1927.1|162
1705626300000|2024-01-19 01:05:00|1927.8|1927.5|1926.5|1926.2|1927.8|1927.5|1926.2|1925.9|91
1705626600000|2024-01-19 01:10:00|1926.6|1926.3|1926.8|1926.5|1927.2|1926.9|1926.5|1926.2|70
1705626900000|2024-01-19 01:15:00|1926.9|1926.6|1925.6|1925.3|1926.9|1926.6|1925.3|1925|151
1705627200000|2024-01-19 01:20:00|1925.7|1925.4|1924.8|1924.5|1925.7|1925.4|1924.5|1924.2|131
1705627500000|2024-01-19 01:25:00|1924.7|1924.4|1924.7|1924.4|1925.1|1924.8|1923.9|1923.6|137
1705627800000|2024-01-19 01:30:00|1924.8|1924.5|1925.5|1925.2|1925.5|1925.2|1924.1|1923.8|140
1705628100000|2024-01-19 01:35:00|1925.6|1925.3|1926.3|1926|1926.5|1926.2|1925.3|1925|107
1705628400000|2024-01-19 01:40:00|1926.4|1926.1|1926.1|1925.8|1926.8|1926.5|1925.9|1925.6|112
1705628700000|2024-01-19 01:45:00|1926.2|1925.9|1925.9|1925.6|1926.3|1926|1925.6|1925.3|46
1705629000000|2024-01-19 01:50:00|1925.8|1925.5|1926.8|1926.5|1926.9|1926.6|1925.8|1925.5|371
1705629300000|2024-01-19 01:55:00|1926.9|1926.6|1927.4|1927.1|1927.5|1927.2|1926.6|1926.3|59
1705629600000|2024-01-19 02:00:00|1927.3|1927|1927.1|1926.8|1927.6|1927.3|1926.8|1926.5|88
1705629900000|2024-01-19 02:05:00|1927|1926.7|1926.6|1926.3|1927.1|1926.8|1926.3|1926|51
1705630200000|2024-01-19 02:10:00|1926.5|1926.2|1926.9|1926.6|1926.9|1926.6|1925.8|1925.5|82
1705630500000|2024-01-19 02:15:00|1927|1926.7|1925.9|1925.6|1927|1926.7|1925.9|1925.6|178
1705630800000|2024-01-19 02:20:00|1926|1925.7|1926.5|1926.2|1926.5|1926.2|1925.6|1925.3|32
1705631100000|2024-01-19 02:25:00|1926.4|1926.1|1926.6|1926.3|1926.8|1926.5|1925.9|1925.6|36
1705631400000|2024-01-19 02:30:00|1926.5|1926.2|1926.1|1925.8|1926.6|1926.3|1925.7|1925.4|49
1705631700000|2024-01-19 02:35:00|1926.2|1925.9|1926.2|1925.9|1926.3|1926|1925.9|1925.6|16
1705632000000|2024-01-19 02:40:00|1926.1|1925.8|1926|1925.7|1926.3|1926|1925.8|1925.5|29
1705632300000|2024-01-19 02:45:00|1926.1|1925.8|1927.4|1927.1|1927.5|1927.2|1925.9|1925.6|93
1705632600000|2024-01-19 02:50:00|1927.5|1927.2|1926.8|1926.5|1927.5|1927.2|1926.6|1926.3|56
1705632900000|2024-01-19 02:55:00|1926.9|1926.6|1927|1926.7|1927.2|1926.9|1926.6|1926.3|33
1705633200000|2024-01-19 03:00:00|1926.9|1926.6|1927.6|1927.3|1927.7|1927.4|1926.8|1926.5|75
1705633500000|2024-01-19 03:05:00|1927.5|1927.2|1927.4|1927.1|1927.6|1927.3|1927|1926.7|56
1705633800000|2024-01-19 03:10:00|1927.3|1927|1927.3|1927|1927.5|1927.2|1927.2|1926.9|26
1705634100000|2024-01-19 03:15:00|1927.2|1926.9|1927.6|1927.3|1927.9|1927.6|1927.2|1926.9|54
1705634400000|2024-01-19 03:20:00|1927.5|1927.2|1927|1926.7|1927.6|1927.3|1926.7|1926.4|59
1705634700000|2024-01-19 03:25:00|1927.1|1926.8|1927.1|1926.8|1927.2|1926.9|1926.9|1926.6|31
1705635000000|2024-01-19 03:30:00|1927|1926.7|1926.9|1926.6|1927.1|1926.8|1926.3|1926|62
1705635300000|2024-01-19 03:35:00|1926.8|1926.5|1927.1|1926.8|1927.2|1926.9|1926.6|1926.3|17
1705635600000|2024-01-19 03:40:00|1927|1926.7|1927|1926.7|1927.1|1926.8|1926.5|1926.2|20
1705635900000|2024-01-19 03:45:00|1927.1|1926.8|1927|1926.7|1927.1|1926.8|1926.6|1926.3|18
1705636200000|2024-01-19 03:50:00|1926.9|1926.6|1927.2|1926.9|1927.3|1927|1926.8|1926.5|22
1705636500000|2024-01-19 03:55:00|1927.3|1927|1927.3|1927|1927.5|1927.2|1927.1|1926.8|29
1705636800000|2024-01-19 04:00:00|1927.4|1927.1|1927.2|1926.9|1927.5|1927.2|1927|1926.7|39
1705637100000|2024-01-19 04:05:00|1927.3|1927|1927|1926.7|1927.4|1927.1|1926.9|1926.6|29
1705637400000|2024-01-19 04:10:00|1926.9|1926.6|1926.6|1926.3|1927|1926.7|1926.4|1926.1|29
1705637700000|2024-01-19 04:15:00|1926.5|1926.2|1926.8|1926.5|1926.8|1926.5|1926.5|1926.2|12
1705638000000|2024-01-19 04:20:00|1926.9|1926.6|1926.8|1926.5|1927.1|1926.8|1926.6|1926.3|33
1705638300000|2024-01-19 04:25:00|1926.7|1926.4|1926.3|1926|1926.8|1926.5|1926.3|1926|36
1705638600000|2024-01-19 04:30:00|1926.4|1926.1|1926.1|1925.8|1926.4|1926.1|1925.9|1925.6|44
1705638900000|2024-01-19 04:35:00|1926.2|1925.9|1926.4|1926.1|1926.4|1926.1|1926.1|1925.8|34
1705639200000|2024-01-19 04:40:00|1926.5|1926.2|1926.6|1926.3|1926.7|1926.4|1926.4|1926.1|39
1705639500000|2024-01-19 04:45:00|1926.7|1926.4|1926.3|1926|1926.7|1926.4|1926.3|1926|25
1705639800000|2024-01-19 04:50:00|1926.4|1926.1|1925.9|1925.6|1926.4|1926.1|1925.9|1925.6|8
1705640100000|2024-01-19 04:55:00|1926|1925.7|1926|1925.7|1926|1925.7|1925.9|1925.6|1
1705640400000|2024-01-19 05:00:00|1925.9|1925.6|1926.3|1926|1926.7|1926.4|1925.9|1925.6|67
1705640700000|2024-01-19 05:05:00|1926.2|1925.9|1926.2|1925.9|1926.3|1926|1925.6|1925.3|39
1705641000000|2024-01-19 05:10:00|1926.1|1925.8|1926.2|1925.9|1926.3|1926|1925.7|1925.4|12
1705641300000|2024-01-19 05:15:00|1926.1|1925.8|1925.9|1925.6|1926.4|1926.1|1925.9|1925.6|16
1705641600000|2024-01-19 05:20:00|1926|1925.7|1925.9|1925.6|1926.1|1925.8|1925.7|1925.4|9
1705641900000|2024-01-19 05:25:00|1926|1925.7|1925.9|1925.6|1926.1|1925.8|1925.7|1925.4|40
1705642200000|2024-01-19 05:30:00|1925.8|1925.5|1924.8|1924.5|1926.1|1925.8|1924.8|1924.5|145
1705642500000|2024-01-19 05:35:00|1924.7|1924.4|1924|1923.7|1925.2|1924.9|1923.8|1923.5|87
1705642800000|2024-01-19 05:40:00|1924.1|1923.8|1923.9|1923.6|1924.1|1923.8|1923.5|1923.2|108
1705643100000|2024-01-19 05:45:00|1924|1923.7|1923.6|1923.3|1924|1923.7|1923.6|1923.3|29
1705643400000|2024-01-19 05:50:00|1923.7|1923.4|1923.1|1922.8|1923.8|1923.5|1922.9|1922.6|111
1705643700000|2024-01-19 05:55:00|1923|1922.7|1922.9|1922.6|1923.1|1922.8|1922.7|1922.4|70
1705644000000|2024-01-19 06:00:00|1922.8|1922.5|1922.9|1922.6|1923.1|1922.8|1922.4|1922.1|132
1705644300000|2024-01-19 06:05:00|1923|1922.7|1923.8|1923.5|1924|1923.7|1922.7|1922.4|138
1705644600000|2024-01-19 06:10:00|1923.9|1923.6|1924.5|1924.2|1924.5|1924.2|1923.4|1923.1|59
1705644900000|2024-01-19 06:15:00|1924.6|1924.3|1924.5|1924.2|1924.8|1924.5|1924.3|1924|43
1705645200000|2024-01-19 06:20:00|1924.4|1924.1|1924.2|1923.9|1924.6|1924.3|1924.2|1923.9|25
1705645500000|2024-01-19 06:25:00|1924.1|1923.8|1923.8|1923.5|1924.2|1923.9|1923.7|1923.4|49
1705645800000|2024-01-19 06:30:00|1923.7|1923.4|1923.7|1923.4|1923.9|1923.6|1923.3|1923|46
1705646100000|2024-01-19 06:35:00|1923.8|1923.5|1924.5|1924.2|1924.8|1924.5|1923.6|1923.3|30
1705646400000|2024-01-19 06:40:00|1924.4|1924.1|1924.5|1924.2|1925.1|1924.8|1924|1923.7|196
1705646700000|2024-01-19 06:45:00|1924.4|1924.1|1924.7|1924.4|1924.7|1924.4|1924.2|1923.9|23
1705647000000|2024-01-19 06:50:00|1924.9|1924.6|1925|1924.7|1925.1|1924.8|1924.6|1924.3|22
1705647300000|2024-01-19 06:55:00|1924.9|1924.6|1924.7|1924.4|1925.3|1925|1924.6|1924.3|22
1705647600000|2024-01-19 07:00:00|1924.8|1924.5|1925.4|1925.1|1925.4|1925.1|1924.5|1924.2|115
1705647900000|2024-01-19 07:05:00|1925.3|1925|1925.1|1924.8|1925.6|1925.3|1924.5|1924.2|77
1705648200000|2024-01-19 07:10:00|1925|1924.7|1924.2|1923.9|1925|1924.7|1924.1|1923.8|60
1705648500000|2024-01-19 07:15:00|1924.1|1923.8|1928.5|1928.2|1928.6|1928.3|1924.1|1923.8|368
1705648800000|2024-01-19 07:20:00|1928.4|1928.1|1927.7|1927.4|1929.1|1928.8|1927.2|1926.9|143
1705649100000|2024-01-19 07:25:00|1927.6|1927.3|1928.2|1927.9|1928.2|1927.9|1926.9|1926.6|103
1705649400000|2024-01-19 07:30:00|1928|1927.7|1928.8|1928.5|1929.4|1929.1|1927.9|1927.6|185
1705649700000|2024-01-19 07:35:00|1928.9|1928.6|1930.4|1930.1|1930.4|1930.1|1928.7|1928.4|225
1705650000000|2024-01-19 07:40:00|1930.3|1930|1930.7|1930.4|1931|1930.7|1929.7|1929.4|147
1705650300000|2024-01-19 07:45:00|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|1929.8|1929.5|105
1705650600000|2024-01-19 07:50:00|1930.7|1930.4|1932|1931.7|1932.2|1931.9|1930.5|1930.2|203
1705650900000|2024-01-19 07:55:00|1931.9|1931.6|1931.3|1931|1932.1|1931.8|1931.2|1930.9|91
1705651200000|2024-01-19 08:00:00|1930.9|1930.6|1931.2|1930.9|1932|1931.7|1930.5|1930.2|317
1705651500000|2024-01-19 08:05:00|1931.3|1931|1930.3|1930|1931.9|1931.6|1929.7|1929.4|209
1705651800000|2024-01-19 08:10:00|1930.5|1930.2|1930.6|1930.3|1930.7|1930.4|1929.6|1929.3|151
1705652100000|2024-01-19 08:15:00|1930.8|1930.5|1929.5|1929.2|1931.4|1931.1|1929|1928.7|109
1705652400000|2024-01-19 08:20:00|1929.6|1929.3|1930.8|1930.5|1930.8|1930.5|1929.2|1928.9|171
1705652700000|2024-01-19 08:25:00|1930.9|1930.6|1928.9|1928.6|1930.9|1930.6|1928.9|1928.6|102
1705653000000|2024-01-19 08:30:00|1928.8|1928.5|1927.9|1927.6|1928.8|1928.5|1926.6|1926.3|269
1705653300000|2024-01-19 08:35:00|1927.7|1927.4|1928.2|1927.9|1928.4|1928.1|1926.9|1926.6|171
1705653600000|2024-01-19 08:40:00|1928.3|1928|1926.8|1926.5|1928.3|1928|1926.2|1925.9|163
1705653900000|2024-01-19 08:45:00|1926.7|1926.4|1928.4|1928.1|1928.4|1928.1|1926.5|1926.2|99
1705654200000|2024-01-19 08:50:00|1928.5|1928.2|1928.9|1928.6|1928.9|1928.6|1928.3|1928|94
1705654500000|2024-01-19 08:55:00|1928.8|1928.5|1931|1930.7|1931.1|1930.8|1928.6|1928.3|216
1705654800000|2024-01-19 09:00:00|1930.9|1930.6|1931.7|1931.4|1932.1|1931.8|1930.7|1930.4|176
1705655100000|2024-01-19 09:05:00|1931.6|1931.3|1932|1931.7|1932|1931.7|1931|1930.7|169
1705655400000|2024-01-19 09:10:00|1931.9|1931.6|1932.7|1932.4|1932.7|1932.4|1931.1|1930.8|256
1705655700000|2024-01-19 09:15:00|1932.8|1932.5|1932.6|1932.3|1933.5|1933.2|1932.3|1932|263
1705656000000|2024-01-19 09:20:00|1932.7|1932.4|1933.2|1932.9|1933.5|1933.2|1932.1|1931.8|315
1705656300000|2024-01-19 09:25:00|1933.1|1932.8|1933.3|1933|1933.4|1933.1|1932.8|1932.5|129
1705656600000|2024-01-19 09:30:00|1933.1|1932.8|1931.2|1930.9|1933.2|1932.9|1931.1|1930.8|172
1705656900000|2024-01-19 09:35:00|1931.3|1931|1929.9|1929.6|1931.3|1931|1929.3|1929|121
1705657200000|2024-01-19 09:40:00|1929.7|1929.4|1928.5|1928.2|1929.7|1929.4|1928|1927.7|156
1705657500000|2024-01-19 09:45:00|1928.4|1928.1|1928.7|1928.4|1929|1928.7|1927.9|1927.6|86
1705657800000|2024-01-19 09:50:00|1928.8|1928.5|1929.8|1929.5|1930.1|1929.8|1928.2|1927.9|208
1705658100000|2024-01-19 09:55:00|1929.7|1929.4|1931.1|1930.8|1931.1|1930.8|1929.7|1929.4|125
1705658400000|2024-01-19 10:00:00|1931|1930.7|1930.7|1930.4|1931.1|1930.8|1930|1929.7|90
1705658700000|2024-01-19 10:05:00|1930.6|1930.3|1931.2|1930.9|1931.6|1931.3|1930.4|1930.1|103
1705659000000|2024-01-19 10:10:00|1931.3|1931|1931.8|1931.5|1932.4|1932.1|1931|1930.7|126
1705659300000|2024-01-19 10:15:00|1931.7|1931.4|1930.9|1930.6|1931.8|1931.5|1930.3|1930|158
1705659600000|2024-01-19 10:20:00|1931.1|1930.8|1930.4|1930.1|1931.2|1930.9|1930.2|1929.9|81
1705659900000|2024-01-19 10:25:00|1930.3|1930|1929.4|1929.1|1930.3|1930|1929|1928.7|75
1705660200000|2024-01-19 10:30:00|1929.3|1929|1928.5|1928.2|1929.7|1929.4|1928|1927.7|181
1705660500000|2024-01-19 10:35:00|1928.6|1928.3|1928.8|1928.5|1929.7|1929.4|1928.5|1928.2|169
1705660800000|2024-01-19 10:40:00|1928.9|1928.6|1928.7|1928.4|1929.8|1929.5|1928.5|1928.2|92
1705661100000|2024-01-19 10:45:00|1928.8|1928.5|1929.5|1929.2|1929.5|1929.2|1928.6|1928.3|65
1705661400000|2024-01-19 10:50:00|1929.6|1929.3|1929.9|1929.6|1930.2|1929.9|1929.2|1928.9|100
1705661700000|2024-01-19 10:55:00|1929.8|1929.5|1928.9|1928.6|1930.4|1930.1|1928.9|1928.6|110
1705662000000|2024-01-19 11:00:00|1928.8|1928.5|1929.8|1929.5|1930.2|1929.9|1928.1|1927.8|248
1705662300000|2024-01-19 11:05:00|1929.9|1929.6|1930.7|1930.4|1931.1|1930.8|1929.9|1929.6|132
1705662600000|2024-01-19 11:10:00|1930.8|1930.5|1931.8|1931.5|1932.2|1931.9|1930.7|1930.4|189
1705662900000|2024-01-19 11:15:00|1931.4|1931.1|1930.8|1930.5|1932|1931.7|1930.3|1930|196
1705663200000|2024-01-19 11:20:00|1930.7|1930.4|1931.7|1931.4|1932.2|1931.9|1930.4|1930.1|252
1705663500000|2024-01-19 11:25:00|1931.8|1931.5|1931.4|1931.1|1931.8|1931.5|1931|1930.7|58
1705663800000|2024-01-19 11:30:00|1931.3|1931|1932.7|1932.4|1932.8|1932.5|1931|1930.7|298
1705664100000|2024-01-19 11:35:00|1932.5|1932.2|1931.7|1931.4|1932.7|1932.4|1931.3|1931|231
1705664400000|2024-01-19 11:40:00|1931.6|1931.3|1931.5|1931.2|1931.7|1931.4|1930.8|1930.5|78
1705664700000|2024-01-19 11:45:00|1931.6|1931.3|1931.5|1931.2|1931.9|1931.6|1931.2|1930.9|55
1705665000000|2024-01-19 11:50:00|1931.4|1931.1|1930.6|1930.3|1931.5|1931.2|1930.5|1930.2|83
1705665300000|2024-01-19 11:55:00|1930.5|1930.2|1931.3|1931|1931.9|1931.6|1930.3|1930|518
1705665600000|2024-01-19 12:00:00|1931.1|1930.8|1931.5|1931.2|1931.9|1931.6|1930.5|1930.2|183
1705665900000|2024-01-19 12:05:00|1931.4|1931.1|1931.7|1931.4|1932|1931.7|1930.9|1930.6|163
1705666200000|2024-01-19 12:10:00|1931.8|1931.5|1932|1931.7|1932.5|1932.2|1931|1930.7|309
1705666500000|2024-01-19 12:15:00|1931.8|1931.5|1930.1|1929.8|1931.9|1931.6|1929.8|1929.5|166
1705666800000|2024-01-19 12:20:00|1930.3|1930|1929.8|1929.5|1930.3|1930|1929.2|1928.9|406
1705667100000|2024-01-19 12:25:00|1929.7|1929.4|1929.6|1929.3|1930.4|1930.1|1929.5|1929.2|211
1705667400000|2024-01-19 12:30:00|1929.7|1929.4|1929.1|1928.8|1929.8|1929.5|1928.8|1928.5|247
1705667700000|2024-01-19 12:35:00|1929.2|1928.9|1929.4|1929.1|1929.8|1929.5|1928.8|1928.5|118
1705668000000|2024-01-19 12:40:00|1929.3|1929|1928.3|1928|1929.3|1929|1927.9|1927.6|247
1705668300000|2024-01-19 12:45:00|1928|1927.7|1927.8|1927.5|1928.6|1928.3|1927.3|1927|224
1705668600000|2024-01-19 12:50:00|1927.9|1927.6|1929.1|1928.8|1929.4|1929.1|1927.7|1927.4|276
1705668900000|2024-01-19 12:55:00|1929.2|1928.9|1931.1|1930.8|1931.5|1931.2|1929.2|1928.9|341
1705669200000|2024-01-19 13:00:00|1931.2|1930.9|1933.4|1933.1|1934.2|1933.9|1931.2|1930.9|654
1705669500000|2024-01-19 13:05:00|1933.3|1933|1935.9|1935.6|1936.7|1936.4|1933|1932.7|664
1705669800000|2024-01-19 13:10:00|1935.8|1935.5|1937.2|1936.9|1937.4|1937.1|1934.6|1934.3|569
1705670100000|2024-01-19 13:15:00|1937.4|1937.1|1937.5|1937.2|1938.2|1937.9|1936.4|1936.1|298
1705670400000|2024-01-19 13:20:00|1937.3|1937|1936.5|1936.2|1938.2|1937.9|1936.5|1936.2|429
1705670700000|2024-01-19 13:25:00|1936.4|1936.1|1934.1|1933.8|1936.5|1936.2|1934.1|1933.8|764
1705671000000|2024-01-19 13:30:00|1934|1933.7|1934.7|1934.4|1936.4|1936.1|1933.2|1932.9|503
1705671300000|2024-01-19 13:35:00|1934.6|1934.3|1933.4|1933.1|1935.4|1935.1|1932.9|1932.6|494
1705671600000|2024-01-19 13:40:00|1933.3|1933|1931.8|1931.5|1933.5|1933.2|1931.4|1931.1|454
1705671900000|2024-01-19 13:45:00|1931.9|1931.6|1932|1931.7|1933.2|1932.9|1931.7|1931.4|464
1705672200000|2024-01-19 13:50:00|1932.1|1931.8|1931.3|1931|1932.4|1932.1|1931.1|1930.8|288
1705672500000|2024-01-19 13:55:00|1931.4|1931.1|1931.2|1930.9|1931.5|1931.2|1930.3|1930|397
1705672800000|2024-01-19 14:00:00|1931.1|1930.8|1930.4|1930.1|1931.3|1931|1929.2|1928.9|838
1705673100000|2024-01-19 14:05:00|1930.3|1930|1929.9|1929.6|1931.4|1931.1|1929.7|1929.4|668
1705673400000|2024-01-19 14:10:00|1930|1929.7|1927.8|1927.5|1930.3|1930|1926.8|1926.5|926
1705673700000|2024-01-19 14:15:00|1927.7|1927.4|1927.4|1927.1|1928.2|1927.9|1927|1926.7|554
1705674000000|2024-01-19 14:20:00|1927.3|1927|1928.8|1928.5|1929|1928.7|1926.9|1926.6|515
1705674300000|2024-01-19 14:25:00|1927.9|1927.6|1932.4|1932.1|1933.4|1933.1|1926.1|1925.8|2408
1705674600000|2024-01-19 14:30:00|1931.6|1931.3|1920|1919.7|1932.6|1932.3|1919.2|1918.9|12781
1705674900000|2024-01-19 14:35:00|1919.9|1919.6|1915.5|1915.2|1921|1920.7|1915|1914.7|4444
1705675200000|2024-01-19 14:40:00|1915.6|1915.3|1915.1|1914.8|1917.9|1917.6|1913|1912.7|3201
1705675500000|2024-01-19 14:45:00|1915.3|1915|1916.7|1916.4|1916.8|1916.5|1911.7|1911.4|2976
1705675800000|2024-01-19 14:50:00|1916.8|1916.5|1920.1|1919.8|1921.3|1921|1914.4|1914.1|3017
1705676100000|2024-01-19 14:55:00|1920|1919.7|1920.7|1920.4|1921|1920.7|1918.2|1917.9|2071
1705676400000|2024-01-19 15:00:00|1922.1|1921.8|1920.4|1920.1|1924.4|1924.1|1916.3|1916|5693
1705676700000|2024-01-19 15:05:00|1920.5|1920.2|1914.9|1914.6|1921|1920.7|1911|1910.7|4149
1705677000000|2024-01-19 15:10:00|1915|1914.7|1915.7|1915.4|1916.7|1916.4|1913|1912.7|2273
1705677300000|2024-01-19 15:15:00|1915.5|1915.2|1919.3|1919|1919.9|1919.6|1914.7|1914.4|1755
1705677600000|2024-01-19 15:20:00|1919.4|1919.1|1918.3|1918|1921.5|1921.2|1915.6|1915.3|2123
1705677900000|2024-01-19 15:25:00|1918.2|1917.9|1916.4|1916.1|1918.9|1918.6|1914|1913.7|2146
1705678200000|2024-01-19 15:30:00|1916|1915.7|1914.2|1913.9|1916.5|1916.2|1912.1|1911.8|2821
1705678500000|2024-01-19 15:35:00|1914.3|1914|1916.3|1916|1918.1|1917.8|1914.2|1913.9|1970
1705678800000|2024-01-19 15:40:00|1916.2|1915.9|1917.8|1917.5|1918.8|1918.5|1916.1|1915.8|1730
1705679100000|2024-01-19 15:45:00|1917.9|1917.6|1916.2|1915.9|1919.6|1919.3|1915.4|1915.1|1762
1705679400000|2024-01-19 15:50:00|1916.1|1915.8|1917.9|1917.6|1918.5|1918.2|1914.5|1914.2|1251
1705679700000|2024-01-19 15:55:00|1918|1917.7|1918.1|1917.8|1919|1918.7|1916.4|1916.1|1543
1705680000000|2024-01-19 16:00:00|1918.2|1917.9|1919.4|1919.1|1920.4|1920.1|1916.3|1916|1472
1705680300000|2024-01-19 16:05:00|1919.5|1919.2|1920.8|1920.5|1921.5|1921.2|1918.9|1918.6|1605
1705680600000|2024-01-19 16:10:00|1920.9|1920.6|1921.5|1921.2|1924.1|1923.8|1920.9|1920.6|2673
1705680900000|2024-01-19 16:15:00|1921.6|1921.3|1921.3|1921|1923.6|1923.3|1920.5|1920.2|1429
1705681200000|2024-01-19 16:20:00|1921.2|1920.9|1920.1|1919.8|1921.7|1921.4|1919.6|1919.3|1916
1705681500000|2024-01-19 16:25:00|1920.3|1920|1919.7|1919.4|1920.7|1920.4|1918.4|1918.1|1620
1705681800000|2024-01-19 16:30:00|1919.8|1919.5|1916.4|1916.1|1920|1919.7|1916.1|1915.8|1737
1705682100000|2024-01-19 16:35:00|1916.5|1916.2|1915.7|1915.4|1916.6|1916.3|1913.9|1913.6|1610
1705682400000|2024-01-19 16:40:00|1915.6|1915.3|1914.7|1914.4|1916|1915.7|1913.7|1913.4|1303
1705682700000|2024-01-19 16:45:00|1914.6|1914.3|1913.5|1913.2|1915|1914.7|1912.9|1912.6|1187
1705683000000|2024-01-19 16:50:00|1913.6|1913.3|1915.5|1915.2|1916.4|1916.1|1913.4|1913.1|993
1705683300000|2024-01-19 16:55:00|1915.4|1915.1|1917.1|1916.8|1917.2|1916.9|1914.2|1913.9|1069
1705683600000|2024-01-19 17:00:00|1917.2|1916.9|1915.2|1914.9|1917.4|1917.1|1914.6|1914.3|967
1705683900000|2024-01-19 17:05:00|1915.3|1915|1915.5|1915.2|1916.3|1916|1915|1914.7|513
1705684200000|2024-01-19 17:10:00|1915.4|1915.1|1915.9|1915.6|1916.8|1916.5|1913.5|1913.2|1901
1705684500000|2024-01-19 17:15:00|1916|1915.7|1917.8|1917.5|1918.2|1917.9|1915.7|1915.4|867
1705684800000|2024-01-19 17:20:00|1917.7|1917.4|1919.3|1919|1919.6|1919.3|1916.4|1916.1|1148
1705685100000|2024-01-19 17:25:00|1919.2|1918.9|1921.8|1921.5|1922|1921.7|1918.9|1918.6|1328
1705685400000|2024-01-19 17:30:00|1921.9|1921.6|1922.9|1922.6|1923.4|1923.1|1920.8|1920.5|3211
1705685700000|2024-01-19 17:35:00|1923|1922.7|1921.4|1921.1|1924|1923.7|1921.2|1920.9|1309
1705686000000|2024-01-19 17:40:00|1921.5|1921.2|1923.1|1922.8|1923.1|1922.8|1919.8|1919.5|1426
1705686300000|2024-01-19 17:45:00|1923|1922.7|1921|1920.7|1923|1922.7|1920.4|1920.1|896
1705686600000|2024-01-19 17:50:00|1921.2|1920.9|1923.3|1923|1923.3|1923|1921.1|1920.8|778
1705686900000|2024-01-19 17:55:00|1923.4|1923.1|1925.9|1925.6|1926.2|1925.9|1923.1|1922.8|2031
1705687200000|2024-01-19 18:00:00|1926|1925.7|1923.8|1923.5|1926.2|1925.9|1922.4|1922.1|1772
1705687500000|2024-01-19 18:05:00|1923.9|1923.6|1925.8|1925.5|1926.3|1926|1923.4|1923.1|892
1705687800000|2024-01-19 18:10:00|1925.9|1925.6|1928.2|1927.9|1928.2|1927.9|1925.1|1924.8|1748
1705688100000|2024-01-19 18:15:00|1928.3|1928|1928.4|1928.1|1930.2|1929.9|1927.8|1927.5|2029
1705688400000|2024-01-19 18:20:00|1928.7|1928.4|1932.8|1932.5|1933.2|1932.9|1928.7|1928.4|2806
1705688700000|2024-01-19 18:25:00|1932.9|1932.6|1933.4|1933.1|1933.8|1933.5|1931.1|1930.8|2079
1705689000000|2024-01-19 18:30:00|1933.5|1933.2|1935.3|1935|1936.7|1936.4|1933.1|1932.8|2281
1705689300000|2024-01-19 18:35:00|1935.4|1935.1|1935.6|1935.3|1937.2|1936.9|1934.3|1934|1548
1705689600000|2024-01-19 18:40:00|1935.8|1935.5|1936.9|1936.6|1937|1936.7|1935|1934.7|1396
1705689900000|2024-01-19 18:45:00|1936.8|1936.5|1937.3|1937|1937.3|1937|1936.2|1935.9|1441
1705690200000|2024-01-19 18:50:00|1937.4|1937.1|1936.1|1935.8|1938.3|1938|1935.7|1935.4|2057
1705690500000|2024-01-19 18:55:00|1936|1935.7|1938.2|1937.9|1938.5|1938.2|1936|1935.7|1035
1705690800000|2024-01-19 19:00:00|1938.3|1938|1939.6|1939.3|1939.9|1939.6|1937.4|1937.1|1255
1705691100000|2024-01-19 19:05:00|1939.5|1939.2|1940|1939.7|1940.6|1940.3|1939.1|1938.8|937
1705691400000|2024-01-19 19:10:00|1939.9|1939.6|1941.9|1941.6|1942.3|1942|1939.2|1938.9|1707
1705691700000|2024-01-19 19:15:00|1941.8|1941.5|1940.9|1940.6|1942.5|1942.2|1940.3|1940|1277
1705692000000|2024-01-19 19:20:00|1941.1|1940.8|1942.7|1942.4|1942.7|1942.4|1939.6|1939.3|1170
1705692300000|2024-01-19 19:25:00|1942.6|1942.3|1945.2|1944.9|1947.4|1947.1|1942.6|1942.3|4428
1705692600000|2024-01-19 19:30:00|1945.4|1945.1|1942|1941.7|1946|1945.7|1941|1940.7|2013
1705692900000|2024-01-19 19:35:00|1941.9|1941.6|1942.9|1942.6|1943.3|1943|1940.2|1939.9|2134
1705693200000|2024-01-19 19:40:00|1943|1942.7|1943.5|1943.2|1944.4|1944.1|1941.8|1941.5|2391
1705693500000|2024-01-19 19:45:00|1943.6|1943.3|1943.6|1943.3|1944.2|1943.9|1941.8|1941.5|1403
1705693800000|2024-01-19 19:50:00|1943.7|1943.4|1941.6|1941.3|1944|1943.7|1940.6|1940.3|1120
1705694100000|2024-01-19 19:55:00|1941.5|1941.2|1943.3|1943|1943.8|1943.5|1941.5|1941.2|1179
1705694400000|2024-01-19 20:00:00|1943.4|1943.1|1944.5|1944.2|1945.5|1945.2|1942.4|1942.1|2146
1705694700000|2024-01-19 20:05:00|1944.6|1944.3|1942.5|1942.2|1944.8|1944.5|1942.2|1941.9|1757
1705695000000|2024-01-19 20:10:00|1942.6|1942.3|1941.4|1941.1|1942.7|1942.4|1941.1|1940.8|1443
1705695300000|2024-01-19 20:15:00|1941.5|1941.2|1941.7|1941.4|1942.7|1942.4|1940.9|1940.6|1065
1705695600000|2024-01-19 20:20:00|1941.8|1941.5|1940.5|1940.2|1942.2|1941.9|1939.3|1939|1927
1705695900000|2024-01-19 20:25:00|1940.3|1940|1942.3|1942|1942.7|1942.4|1939.8|1939.5|1462
1705696200000|2024-01-19 20:30:00|1942.2|1941.9|1943.1|1942.8|1943.1|1942.8|1941.5|1941.2|1137
1705696500000|2024-01-19 20:35:00|1943.2|1942.9|1942.5|1942.2|1944|1943.7|1941.8|1941.5|1245
1705696800000|2024-01-19 20:40:00|1942.4|1942.1|1942.2|1941.9|1943|1942.7|1941.3|1941|1238
1705697100000|2024-01-19 20:45:00|1941.9|1941.6|1942.6|1942.3|1943.2|1942.9|1941.9|1941.6|1591
1705697400000|2024-01-19 20:50:00|1942.7|1942.4|1943.5|1943.2|1943.7|1943.4|1941.4|1941.1|2269
1705697700000|2024-01-19 20:55:00|1943.4|1943.1|1944.7|1944.4|1945.4|1945.1|1943.4|1943.1|11310
1705698000000|2024-01-19 21:00:00|1944.6|1944.3|1946.3|1946|1946.6|1946.3|1943.5|1943.2|3858
1705698300000|2024-01-19 21:05:00|1946.2|1945.9|1945.6|1945.3|1946.2|1945.9|1944.8|1944.5|997
1705698600000|2024-01-19 21:10:00|1945.5|1945.2|1944.8|1944.5|1945.6|1945.3|1944.2|1943.9|1170
1705698900000|2024-01-19 21:15:00|1944.9|1944.6|1944.4|1944.1|1945.1|1944.8|1944.3|1944|231
1705699200000|2024-01-19 21:20:00|1944.5|1944.2|1944.7|1944.4|1944.9|1944.6|1944.1|1943.8|415
1705699500000|2024-01-19 21:25:00|1944.6|1944.3|1946.3|1946|1946.3|1946|1944.6|1944.3|342
1705699800000|2024-01-19 21:30:00|1946.4|1946.1|1946.2|1945.9|1947|1946.7|1946.2|1945.9|201
1705700100000|2024-01-19 21:35:00|1946.3|1946|1946.3|1946|1946.9|1946.6|1946.1|1945.8|237
1705700400000|2024-01-19 21:40:00|1946.2|1945.9|1946.2|1945.9|1946.6|1946.3|1945.9|1945.6|232
1705700700000|2024-01-19 21:45:00|1946.1|1945.8|1946.5|1946.2|1946.7|1946.4|1945.8|1945.5|275
1705701000000|2024-01-19 21:50:00|1946.7|1946.4|1945.7|1945.4|1946.7|1946.4|1945.5|1945.2|320
1705701300000|2024-01-19 21:55:00|1945.6|1945.3|1944.7|1943.9|1946.5|1946.2|1944.3|1943.9|408
1705878000000|2024-01-21 23:00:00|1947.5|1947.2|1951.5|1951.2|1952.1|1951.8|1947.4|1947.1|389
1705878300000|2024-01-21 23:05:00|1951.3|1951|1950.3|1950|1951.5|1951.2|1950.1|1949.8|200
1705878600000|2024-01-21 23:10:00|1950.2|1949.9|1950.4|1950.1|1950.5|1950.2|1949.6|1949.3|114
1705878900000|2024-01-21 23:15:00|1950.3|1950|1950.5|1950.2|1951.2|1950.9|1950.3|1950|128
1705879200000|2024-01-21 23:20:00|1950.6|1950.3|1949.4|1949.1|1950.9|1950.6|1949.1|1948.8|148
1705879500000|2024-01-21 23:25:00|1949.5|1949.2|1948.6|1948.3|1949.6|1949.3|1948.4|1948.1|60
1705879800000|2024-01-21 23:30:00|1948.7|1948.4|1949.3|1949|1949.7|1949.4|1948.5|1948.2|112
1705880100000|2024-01-21 23:35:00|1949.2|1948.9|1949.8|1949.5|1949.9|1949.6|1949|1948.7|68
1705880400000|2024-01-21 23:40:00|1949.9|1949.6|1949.4|1949.1|1949.9|1949.6|1948.6|1948.3|58
1705880700000|2024-01-21 23:45:00|1949.5|1949.2|1950.2|1949.9|1950.3|1950|1949.3|1949|100
1705881000000|2024-01-21 23:50:00|1950.1|1949.8|1950.5|1950.2|1951|1950.7|1950.1|1949.8|89
1705881300000|2024-01-21 23:55:00|1950.4|1950.1|1950.4|1950.1|1950.7|1950.4|1950|1949.7|72
1705881600000|2024-01-22 00:00:00|1950.5|1950.2|1950.3|1950|1950.7|1950.4|1949.5|1949.2|72
1705881900000|2024-01-22 00:05:00|1950.4|1950.1|1951.6|1951.3|1951.6|1951.3|1950.3|1950|101
1705882200000|2024-01-22 00:10:00|1951.5|1951.2|1951|1950.7|1951.7|1951.4|1950.8|1950.5|126
1705882500000|2024-01-22 00:15:00|1951.1|1950.8|1952.4|1952.1|1952.4|1952.1|1950.7|1950.4|200
1705882800000|2024-01-22 00:20:00|1952.3|1952|1952|1951.7|1952.4|1952.1|1952|1951.7|67
1705883100000|2024-01-22 00:25:00|1951.9|1951.6|1952.3|1952|1952.5|1952.2|1951.8|1951.5|189
1705883400000|2024-01-22 00:30:00|1952.4|1952.1|1953.3|1953|1953.4|1953.1|1952.2|1951.9|287
1705883700000|2024-01-22 00:35:00|1953.2|1952.9|1953.9|1953.6|1953.9|1953.6|1953.1|1952.8|149
1705884000000|2024-01-22 00:40:00|1953.8|1953.5|1955.2|1954.9|1955.7|1955.4|1953.8|1953.5|222
1705884300000|2024-01-22 00:45:00|1955|1954.7|1955.7|1955.4|1955.9|1955.6|1954.3|1954|177
1705884600000|2024-01-22 00:50:00|1955.8|1955.5|1956.5|1956.2|1956.6|1956.3|1955.4|1955.1|194
1705884900000|2024-01-22 00:55:00|1956.4|1956.1|1957.4|1957.1|1957.6|1957.3|1956.3|1956|184
1705885200000|2024-01-22 01:00:00|1957.2|1956.9|1958.3|1958|1958.3|1958|1956.4|1956.1|475
1705885500000|2024-01-22 01:05:00|1958.2|1957.9|1958.2|1957.9|1958.8|1958.5|1957.6|1957.3|409
1705885800000|2024-01-22 01:10:00|1958.3|1958|1958|1957.7|1958.5|1958.2|1957.4|1957.1|176
1705886100000|2024-01-22 01:15:00|1957.9|1957.6|1956.6|1956.3|1957.9|1957.6|1956.2|1955.9|123
1705886400000|2024-01-22 01:20:00|1956.5|1956.2|1957.4|1957.1|1957.6|1957.3|1956.5|1956.2|145
1705886700000|2024-01-22 01:25:00|1957.3|1957|1958.5|1958.2|1958.5|1958.2|1957.2|1956.9|225
1705887000000|2024-01-22 01:30:00|1958.4|1958.1|1958.5|1958.2|1959|1958.7|1957.7|1957.4|221
1705887300000|2024-01-22 01:35:00|1958.6|1958.3|1957.3|1957|1958.8|1958.5|1957.1|1956.8|130
1705887600000|2024-01-22 01:40:00|1957.4|1957.1|1957.2|1956.9|1957.6|1957.3|1956.2|1955.9|133
1705887900000|2024-01-22 01:45:00|1957.3|1957|1957.8|1957.5|1958.3|1958|1957|1956.7|78
1705888200000|2024-01-22 01:50:00|1957.9|1957.6|1957.1|1956.8|1957.9|1957.6|1956.7|1956.4|85
1705888500000|2024-01-22 01:55:00|1957|1956.7|1956.8|1956.5|1957.1|1956.8|1956.4|1956.1|55
1705888800000|2024-01-22 02:00:00|1956.9|1956.6|1956.5|1956.2|1957|1956.7|1956.3|1956|61
1705889100000|2024-01-22 02:05:00|1956.6|1956.3|1956.1|1955.8|1956.9|1956.6|1956.1|1955.8|53
1705889400000|2024-01-22 02:10:00|1956|1955.7|1957|1956.7|1957.1|1956.8|1956|1955.7|66
1705889700000|2024-01-22 02:15:00|1956.9|1956.6|1957.8|1957.5|1957.8|1957.5|1956.8|1956.5|101
1705890000000|2024-01-22 02:20:00|1957.7|1957.4|1956.4|1956.1|1957.7|1957.4|1956.2|1955.9|87
1705890300000|2024-01-22 02:25:00|1956.3|1956|1954.9|1954.6|1956.6|1956.3|1954.9|1954.6|133
1705890600000|2024-01-22 02:30:00|1955|1954.7|1953.9|1953.6|1955.2|1954.9|1953.9|1953.6|181
1705890900000|2024-01-22 02:35:00|1953.8|1953.5|1954.5|1954.2|1954.7|1954.4|1953.8|1953.5|63
1705891200000|2024-01-22 02:40:00|1954.6|1954.3|1955.5|1955.2|1955.6|1955.3|1954.5|1954.2|98
1705891500000|2024-01-22 02:45:00|1955.6|1955.3|1956|1955.7|1956.3|1956|1955.5|1955.2|71
1705891800000|2024-01-22 02:50:00|1956.1|1955.8|1955.6|1955.3|1956.1|1955.8|1955.4|1955.1|37
1705892100000|2024-01-22 02:55:00|1955.5|1955.2|1955.2|1954.9|1955.7|1955.4|1954.8|1954.5|39
1705892400000|2024-01-22 03:00:00|1955.3|1955|1954.9|1954.6|1955.6|1955.3|1954.8|1954.5|40
1705892700000|2024-01-22 03:05:00|1954.8|1954.5|1954.5|1954.2|1954.9|1954.6|1954.4|1954.1|42
1705893000000|2024-01-22 03:10:00|1954.7|1954.4|1954.2|1953.9|1954.7|1954.4|1953.8|1953.5|115
1705893300000|2024-01-22 03:15:00|1954.4|1954.1|1955.1|1954.8|1955.1|1954.8|1954|1953.7|62
1705893600000|2024-01-22 03:20:00|1955|1954.7|1954.3|1954|1955|1954.7|1954.1|1953.8|34
1705893900000|2024-01-22 03:25:00|1954.4|1954.1|1954.6|1954.3|1954.9|1954.6|1954.2|1953.9|39
1705894200000|2024-01-22 03:30:00|1954.7|1954.4|1955.2|1954.9|1955.4|1955.1|1954.5|1954.2|76
1705894500000|2024-01-22 03:35:00|1955.1|1954.8|1955.3|1955|1955.4|1955.1|1954.9|1954.6|23
1705894800000|2024-01-22 03:40:00|1955.2|1954.9|1954.2|1953.9|1955.3|1955|1954.1|1953.8|57
1705895100000|2024-01-22 03:45:00|1954.4|1954.1|1955|1954.7|1955.1|1954.8|1954.1|1953.8|49
1705895400000|2024-01-22 03:50:00|1954.9|1954.6|1954|1953.7|1955|1954.7|1953.9|1953.6|43
1705895700000|2024-01-22 03:55:00|1953.9|1953.6|1954.5|1954.2|1954.5|1954.2|1953.8|1953.5|23
1705896000000|2024-01-22 04:00:00|1954.6|1954.3|1955.1|1954.8|1955.4|1955.1|1954.5|1954.2|39
1705896300000|2024-01-22 04:05:00|1955.2|1954.9|1955.6|1955.3|1955.6|1955.3|1954.8|1954.5|52
1705896600000|2024-01-22 04:10:00|1955.7|1955.4|1955.6|1955.3|1955.7|1955.4|1955.3|1955|61
1705896900000|2024-01-22 04:15:00|1955.7|1955.4|1954.9|1954.6|1955.9|1955.6|1954.9|1954.6|38
1705897200000|2024-01-22 04:20:00|1954.8|1954.5|1955.3|1955|1955.3|1955|1954.8|1954.5|27
1705897500000|2024-01-22 04:25:00|1955.2|1954.9|1955.2|1954.9|1955.4|1955.1|1955|1954.7|34
1705897800000|2024-01-22 04:30:00|1955.3|1955|1955.2|1954.9|1955.4|1955.1|1954.9|1954.6|40
1705898100000|2024-01-22 04:35:00|1955.1|1954.8|1955|1954.7|1955.3|1955|1954.8|1954.5|43
1705898400000|2024-01-22 04:40:00|1954.9|1954.6|1954.7|1954.4|1955.1|1954.8|1954.5|1954.2|55
1705898700000|2024-01-22 04:45:00|1954.8|1954.5|1954.8|1954.5|1954.9|1954.6|1954.6|1954.3|31
1705899000000|2024-01-22 04:50:00|1954.9|1954.6|1955|1954.7|1955.2|1954.9|1954.8|1954.5|34
1705899300000|2024-01-22 04:55:00|1955.1|1954.8|1955|1954.7|1955.2|1954.9|1954.9|1954.6|23
1705899600000|2024-01-22 05:00:00|1955.1|1954.8|1954.2|1953.9|1955.1|1954.8|1954|1953.7|150
1705899900000|2024-01-22 05:05:00|1954.1|1953.8|1954.4|1954.1|1954.5|1954.2|1953.2|1952.9|80
1705900200000|2024-01-22 05:10:00|1954.3|1954|1954|1953.7|1954.4|1954.1|1953.6|1953.3|51
1705900500000|2024-01-22 05:15:00|1954.1|1953.8|1952.9|1952.6|1954.1|1953.8|1952.6|1952.3|65
1705900800000|2024-01-22 05:20:00|1952.8|1952.5|1952.6|1952.3|1953|1952.7|1952.2|1951.9|107
1705901100000|2024-01-22 05:25:00|1952.5|1952.2|1951.4|1951.1|1952.5|1952.2|1951.3|1951|116
1705901400000|2024-01-22 05:30:00|1951.5|1951.2|1952.2|1951.9|1952.2|1951.9|1950.9|1950.6|123
1705901700000|2024-01-22 05:35:00|1952.1|1951.8|1951.6|1951.3|1952.2|1951.9|1951.5|1951.2|68
1705902000000|2024-01-22 05:40:00|1951.7|1951.4|1951.7|1951.4|1951.9|1951.6|1951.4|1951.1|68
1705902300000|2024-01-22 05:45:00|1951.6|1951.3|1951.2|1950.9|1951.8|1951.5|1951.2|1950.9|70
1705902600000|2024-01-22 05:50:00|1951.3|1951|1950.4|1950.1|1951.3|1951|1950.4|1950.1|221
1705902900000|2024-01-22 05:55:00|1950.3|1950|1950.1|1949.8|1950.4|1950.1|1950|1949.7|110
1705903200000|2024-01-22 06:00:00|1950|1949.7|1951.3|1951|1951.5|1951.2|1950|1949.7|127
1705903500000|2024-01-22 06:05:00|1951.2|1950.9|1951|1950.7|1951.3|1951|1950.3|1950|104
1705903800000|2024-01-22 06:10:00|1950.9|1950.6|1950.9|1950.6|1951.3|1951|1950.6|1950.3|85
1705904100000|2024-01-22 06:15:00|1951|1950.7|1951.1|1950.8|1951.5|1951.2|1950.9|1950.6|166
1705904400000|2024-01-22 06:20:00|1951.2|1950.9|1949.8|1949.5|1951.2|1950.9|1949.5|1949.2|204
1705904700000|2024-01-22 06:25:00|1949.7|1949.4|1950|1949.7|1950.2|1949.9|1949.6|1949.3|105
1705905000000|2024-01-22 06:30:00|1950.1|1949.8|1949.7|1949.4|1950.2|1949.9|1949.2|1948.9|137
1705905300000|2024-01-22 06:35:00|1949.8|1949.5|1949.4|1949.1|1950|1949.7|1949.3|1949|103
1705905600000|2024-01-22 06:40:00|1949.5|1949.2|1949.1|1948.8|1949.6|1949.3|1948.7|1948.4|118
1705905900000|2024-01-22 06:45:00|1949|1948.7|1949.8|1949.5|1950|1949.7|1948.9|1948.6|93
1705906200000|2024-01-22 06:50:00|1949.7|1949.4|1949.1|1948.8|1949.7|1949.4|1948.7|1948.4|48
1705906500000|2024-01-22 06:55:00|1949|1948.7|1949.2|1948.9|1949.6|1949.3|1948.8|1948.5|122
1705906800000|2024-01-22 07:00:00|1949.1|1948.8|1947.6|1947.3|1949.1|1948.8|1947.3|1947|169
1705907100000|2024-01-22 07:05:00|1947.7|1947.4|1947.4|1947.1|1948.4|1948.1|1947.2|1946.9|66
1705907400000|2024-01-22 07:10:00|1947.5|1947.2|1950.2|1949.9|1950.2|1949.9|1947.3|1947|155
1705907700000|2024-01-22 07:15:00|1950.1|1949.8|1951.3|1951|1951.3|1951|1950|1949.7|151
1705908000000|2024-01-22 07:20:00|1951.2|1950.9|1951.6|1951.3|1952|1951.7|1950.6|1950.3|129
1705908300000|2024-01-22 07:25:00|1951.5|1951.2|1951.8|1951.5|1952.3|1952|1951.4|1951.1|105
1705908600000|2024-01-22 07:30:00|1951.7|1951.4|1950.5|1950.2|1952|1951.7|1950.4|1950.1|118
1705908900000|2024-01-22 07:35:00|1950.6|1950.3|1950.5|1950.2|1951.2|1950.9|1950|1949.7|85
1705909200000|2024-01-22 07:40:00|1950.4|1950.1|1951.2|1950.9|1951.6|1951.3|1950.4|1950.1|97
1705909500000|2024-01-22 07:45:00|1951.1|1950.8|1950.5|1950.2|1951.6|1951.3|1950.5|1950.2|89
1705909800000|2024-01-22 07:50:00|1950.4|1950.1|1951|1950.7|1951.5|1951.2|1949.9|1949.6|92
1705910100000|2024-01-22 07:55:00|1951.2|1950.9|1950.3|1950|1951.3|1951|1950.2|1949.9|85
1705910400000|2024-01-22 08:00:00|1950.5|1950.2|1950.9|1950.6|1951.3|1951|1949.6|1949.3|333
1705910700000|2024-01-22 08:05:00|1951|1950.7|1949.1|1948.8|1951|1950.7|1948.7|1948.4|233
1705911000000|2024-01-22 08:10:00|1949.2|1948.9|1950.1|1949.8|1951|1950.7|1949|1948.7|212
1705911300000|2024-01-22 08:15:00|1950|1949.7|1951|1950.7|1952.2|1951.9|1949.5|1949.2|210
1705911600000|2024-01-22 08:20:00|1950.9|1950.6|1952.7|1952.4|1952.7|1952.4|1950.9|1950.6|148
1705911900000|2024-01-22 08:25:00|1952.6|1952.3|1951|1950.7|1952.7|1952.4|1950.8|1950.5|131
1705912200000|2024-01-22 08:30:00|1950.9|1950.6|1949.7|1949.4|1951.2|1950.9|1949.6|1949.3|172
1705912500000|2024-01-22 08:35:00|1949.6|1949.3|1948.7|1948.4|1949.9|1949.6|1948.7|1948.4|281
1705912800000|2024-01-22 08:40:00|1948.5|1948.2|1948.7|1948.4|1949.1|1948.8|1948.3|1948|229
1705913100000|2024-01-22 08:45:00|1948.5|1948.2|1947.3|1947|1949|1948.7|1947.1|1946.8|199
1705913400000|2024-01-22 08:50:00|1947.2|1946.9|1946.7|1946.4|1947.6|1947.3|1946.6|1946.3|140
1705913700000|2024-01-22 08:55:00|1946.6|1946.3|1947.7|1947.4|1948.1|1947.8|1946.4|1946.1|164
1705914000000|2024-01-22 09:00:00|1947.8|1947.5|1948.2|1947.9|1948.8|1948.5|1947.4|1947.1|208
1705914300000|2024-01-22 09:05:00|1948.1|1947.8|1947.8|1947.5|1948.4|1948.1|1947.4|1947.1|216
1705914600000|2024-01-22 09:10:00|1947.6|1947.3|1947.3|1947|1947.7|1947.4|1947.1|1946.8|142
1705914900000|2024-01-22 09:15:00|1947.2|1946.9|1948.2|1947.9|1948.4|1948.1|1947.2|1946.9|212
1705915200000|2024-01-22 09:20:00|1948.3|1948|1948.4|1948.1|1949.1|1948.8|1947.8|1947.5|181
1705915500000|2024-01-22 09:25:00|1948.3|1948|1948.5|1948.2|1949.2|1948.9|1948.3|1948|142
1705915800000|2024-01-22 09:30:00|1948.6|1948.3|1950.1|1949.8|1950.1|1949.8|1948.2|1947.9|151
1705916100000|2024-01-22 09:35:00|1950.2|1949.9|1949.8|1949.5|1951.1|1950.8|1949.8|1949.5|217
1705916400000|2024-01-22 09:40:00|1949.6|1949.3|1949.5|1949.2|1949.9|1949.6|1949|1948.7|281
1705916700000|2024-01-22 09:45:00|1949.4|1949.1|1950|1949.7|1950.3|1950|1949.3|1949|153
1705917000000|2024-01-22 09:50:00|1950.1|1949.8|1950.9|1950.6|1951.1|1950.8|1949.9|1949.6|79
1705917300000|2024-01-22 09:55:00|1950.8|1950.5|1950.5|1950.2|1951|1950.7|1950.2|1949.9|110
1705917600000|2024-01-22 10:00:00|1950.4|1950.1|1949.8|1949.5|1950.5|1950.2|1949.3|1949|92
1705917900000|2024-01-22 10:05:00|1949.7|1949.4|1950.3|1950|1950.5|1950.2|1949.1|1948.8|121
1705918200000|2024-01-22 10:10:00|1950.4|1950.1|1951.5|1951.2|1951.5|1951.2|1950.2|1949.9|131
1705918500000|2024-01-22 10:15:00|1951.6|1951.3|1950.6|1950.3|1951.6|1951.3|1950.2|1949.9|70
1705918800000|2024-01-22 10:20:00|1950.5|1950.2|1949.7|1949.4|1950.7|1950.4|1949.4|1949.1|102
1705919100000|2024-01-22 10:25:00|1949.8|1949.5|1949.1|1948.8|1950|1949.7|1949|1948.7|152
1705919400000|2024-01-22 10:30:00|1949|1948.7|1950.8|1950.5|1951.2|1950.9|1949|1948.7|284
1705919700000|2024-01-22 10:35:00|1950.7|1950.4|1948.7|1948.4|1950.7|1950.4|1948.6|1948.3|86
1705920000000|2024-01-22 10:40:00|1948.6|1948.3|1949|1948.7|1949.2|1948.9|1948.6|1948.3|98
1705920300000|2024-01-22 10:45:00|1948.9|1948.6|1949.7|1949.4|1949.9|1949.6|1948.9|1948.6|74
1705920600000|2024-01-22 10:50:00|1949.6|1949.3|1949.8|1949.5|1950.2|1949.9|1949.6|1949.3|69
1705920900000|2024-01-22 10:55:00|1949.9|1949.6|1949.3|1949|1949.9|1949.6|1949|1948.7|80
1705921200000|2024-01-22 11:00:00|1949.2|1948.9|1950|1949.7|1950.2|1949.9|1948.8|1948.5|227
1705921500000|2024-01-22 11:05:00|1950.1|1949.8|1950.7|1950.4|1951.3|1951|1950.1|1949.8|102
1705921800000|2024-01-22 11:10:00|1950.6|1950.3|1951.2|1950.9|1951.5|1951.2|1950.2|1949.9|121
1705922100000|2024-01-22 11:15:00|1951.4|1951.1|1951.8|1951.5|1952.2|1951.9|1951.1|1950.8|164
1705922400000|2024-01-22 11:20:00|1951.9|1951.6|1952|1951.7|1952.3|1952|1951.5|1951.2|99
1705922700000|2024-01-22 11:25:00|1951.9|1951.6|1952.3|1952|1952.4|1952.1|1951.4|1951.1|99
1705923000000|2024-01-22 11:30:00|1952.4|1952.1|1953.4|1953.1|1953.5|1953.2|1952.2|1951.9|292
1705923300000|2024-01-22 11:35:00|1953.5|1953.2|1955.4|1955.1|1955.5|1955.2|1953.2|1952.9|284
1705923600000|2024-01-22 11:40:00|1955.3|1955|1954.5|1954.2|1955.8|1955.5|1954|1953.7|315
1705923900000|2024-01-22 11:45:00|1954.4|1954.1|1953.3|1953|1954.4|1954.1|1953.1|1952.8|94
1705924200000|2024-01-22 11:50:00|1953.2|1952.9|1953.3|1953|1953.7|1953.4|1952.7|1952.4|179
1705924500000|2024-01-22 11:55:00|1953.2|1952.9|1952.4|1952.1|1953.9|1953.6|1952.4|1952.1|98
1705924800000|2024-01-22 12:00:00|1952.3|1952|1953.5|1953.2|1953.6|1953.3|1952.3|1952|174
1705925100000|2024-01-22 12:05:00|1953.6|1953.3|1953.4|1953.1|1954.1|1953.8|1953.1|1952.8|143
1705925400000|2024-01-22 12:10:00|1953.5|1953.2|1954.2|1953.9|1954.3|1954|1953.1|1952.8|264
1705925700000|2024-01-22 12:15:00|1954.3|1954|1954.1|1953.8|1954.4|1954.1|1953.9|1953.6|195
1705926000000|2024-01-22 12:20:00|1954|1953.7|1954.5|1954.2|1954.6|1954.3|1953.9|1953.6|218
1705926300000|2024-01-22 12:25:00|1954.4|1954.1|1955.5|1955.2|1955.8|1955.5|1954.4|1954.1|370
1705926600000|2024-01-22 12:30:00|1955.4|1955.1|1955.8|1955.5|1956.1|1955.8|1955.3|1955|226
1705926900000|2024-01-22 12:35:00|1955.9|1955.6|1954.3|1954|1956|1955.7|1954.1|1953.8|274
1705927200000|2024-01-22 12:40:00|1954.4|1954.1|1956.1|1955.8|1956.4|1956.1|1954.4|1954.1|188
1705927500000|2024-01-22 12:45:00|1956|1955.7|1955.4|1955.1|1956.1|1955.8|1954.7|1954.4|249
1705927800000|2024-01-22 12:50:00|1955.7|1955.4|1955|1954.7|1955.7|1955.4|1954.9|1954.6|205
1705928100000|2024-01-22 12:55:00|1955.1|1954.8|1955.3|1955|1955.9|1955.6|1954.8|1954.5|227
1705928400000|2024-01-22 13:00:00|1955.4|1955.1|1955.5|1955.2|1956|1955.7|1954.8|1954.5|351
1705928700000|2024-01-22 13:05:00|1955.6|1955.3|1955.5|1955.2|1956.8|1956.5|1955.2|1954.9|361
1705929000000|2024-01-22 13:10:00|1955.6|1955.3|1955.7|1955.4|1956.3|1956|1955.2|1954.9|306
1705929300000|2024-01-22 13:15:00|1955.8|1955.5|1955.4|1955.1|1956|1955.7|1955.1|1954.8|321
1705929600000|2024-01-22 13:20:00|1955.3|1955|1957.4|1957.1|1957.6|1957.3|1954.9|1954.6|619
1705929900000|2024-01-22 13:25:00|1957.3|1957|1958.7|1958.4|1958.9|1958.6|1957.2|1956.9|687
1705930200000|2024-01-22 13:30:00|1958.6|1958.3|1956.9|1956.6|1959.2|1958.9|1956.9|1956.6|614
1705930500000|2024-01-22 13:35:00|1957|1956.7|1956.5|1956.2|1958|1957.7|1956.5|1956.2|459
1705930800000|2024-01-22 13:40:00|1956.3|1956|1954.5|1954.2|1956.8|1956.5|1954|1953.7|669
1705931100000|2024-01-22 13:45:00|1954.4|1954.1|1955|1954.7|1955.8|1955.5|1954.3|1954|298
1705931400000|2024-01-22 13:50:00|1954.9|1954.6|1959.1|1958.8|1959.5|1959.2|1954.8|1954.5|959
1705931700000|2024-01-22 13:55:00|1959.2|1958.9|1962.5|1962.2|1963.1|1962.8|1959.1|1958.8|1993
1705932000000|2024-01-22 14:00:00|1962.4|1962.1|1960.6|1960.3|1962.6|1962.3|1960.2|1959.9|973
1705932300000|2024-01-22 14:05:00|1960.7|1960.4|1959.8|1959.5|1961|1960.7|1959.6|1959.3|762
1705932600000|2024-01-22 14:10:00|1959.7|1959.4|1960|1959.7|1960.5|1960.2|1959.4|1959.1|350
1705932900000|2024-01-22 14:15:00|1960.1|1959.8|1960.4|1960.1|1960.7|1960.4|1959.6|1959.3|507
1705933200000|2024-01-22 14:20:00|1960.3|1960|1963.3|1963|1963.9|1963.6|1960.2|1959.9|1636
1705933500000|2024-01-22 14:25:00|1963.4|1963.1|1960.7|1960.4|1964.9|1964.6|1960.6|1960.3|1646
1705933800000|2024-01-22 14:30:00|1960.6|1960.3|1969.6|1969.3|1969.8|1969.5|1960|1959.7|9064
1705934100000|2024-01-22 14:35:00|1969|1968.7|1968.5|1968.2|1971.5|1971.2|1966.9|1966.6|5760
1705934400000|2024-01-22 14:40:00|1968.4|1968.1|1971.5|1971.2|1972.9|1972.6|1968.4|1968.1|5458
1705934700000|2024-01-22 14:45:00|1971.8|1971.5|1975.8|1975.5|1976|1975.7|1969.3|1969|5412
1705935000000|2024-01-22 14:50:00|1975.7|1975.4|1982.9|1982.6|1982.9|1982.6|1975.6|1975.3|5575
1705935300000|2024-01-22 14:55:00|1983|1982.7|1981.9|1981.6|1984.4|1984.1|1980.8|1980.5|5615
1705935600000|2024-01-22 15:00:00|1982.2|1981.9|1980.7|1980.4|1985.6|1985.3|1979|1978.7|6654
1705935900000|2024-01-22 15:05:00|1981|1980.7|1982.1|1981.8|1983.2|1982.9|1979.6|1979.3|3638
1705936200000|2024-01-22 15:10:00|1982.2|1981.9|1982.1|1981.8|1982.7|1982.4|1979.8|1979.5|2028
1705936500000|2024-01-22 15:15:00|1982.3|1982|1983.7|1983.4|1986.5|1986.2|1981.7|1981.4|3956
1705936800000|2024-01-22 15:20:00|1983.8|1983.5|1986.1|1985.8|1987.3|1987|1983.3|1983|2803
1705937100000|2024-01-22 15:25:00|1986.2|1985.9|1984.2|1983.9|1987.8|1987.5|1982.9|1982.6|3363
1705937400000|2024-01-22 15:30:00|1984.1|1983.8|1979.7|1979.4|1984.2|1983.9|1978.8|1978.5|4669
1705937700000|2024-01-22 15:35:00|1979.6|1979.3|1978.7|1978.4|1979.6|1979.3|1977.1|1976.8|3326
1705938000000|2024-01-22 15:40:00|1978.8|1978.5|1976.3|1976|1979.4|1979.1|1975.9|1975.6|2370
1705938300000|2024-01-22 15:45:00|1976.2|1975.9|1973.2|1972.9|1977.1|1976.8|1972.2|1971.9|3493
1705938600000|2024-01-22 15:50:00|1973.1|1972.8|1976.7|1976.4|1978.1|1977.8|1972.8|1972.5|2907
1705938900000|2024-01-22 15:55:00|1976.8|1976.5|1976|1975.7|1977.5|1977.2|1974.6|1974.3|2916
1705939200000|2024-01-22 16:00:00|1976.1|1975.8|1973.2|1972.9|1976.1|1975.8|1972.7|1972.4|2422
1705939500000|2024-01-22 16:05:00|1973.3|1973|1974.7|1974.4|1976.6|1976.3|1973.1|1972.8|1654
1705939800000|2024-01-22 16:10:00|1974.8|1974.5|1976.9|1976.6|1977.1|1976.8|1974.1|1973.8|1687
1705940100000|2024-01-22 16:15:00|1976.8|1976.5|1978.6|1978.3|1978.7|1978.4|1976.7|1976.4|1877
1705940400000|2024-01-22 16:20:00|1978.4|1978.1|1976.5|1976.2|1979.2|1978.9|1975.8|1975.5|1437
1705940700000|2024-01-22 16:25:00|1976.3|1976|1979.8|1979.5|1979.8|1979.5|1976.3|1976|1444
1705941000000|2024-01-22 16:30:00|1979.7|1979.4|1979.3|1979|1980.2|1979.9|1978.6|1978.3|1680
1705941300000|2024-01-22 16:35:00|1979.4|1979.1|1977.9|1977.6|1979.5|1979.2|1977.3|1977|1300
1705941600000|2024-01-22 16:40:00|1977.8|1977.5|1975.3|1975|1978|1977.7|1975|1974.7|2023
1705941900000|2024-01-22 16:45:00|1975.2|1974.9|1976.2|1975.9|1976.6|1976.3|1975.1|1974.8|960
1705942200000|2024-01-22 16:50:00|1976.3|1976|1976.3|1976|1976.3|1976|1975|1974.7|819
1705942500000|2024-01-22 16:55:00|1976.2|1975.9|1978.8|1978.5|1979.7|1979.4|1975.9|1975.6|1630
1705942800000|2024-01-22 17:00:00|1979|1978.7|1976.9|1976.6|1979.3|1979|1976.6|1976.3|1211
1705943100000|2024-01-22 17:05:00|1976.8|1976.5|1973.5|1973.2|1976.8|1976.5|1973.4|1973.1|2346
1705943400000|2024-01-22 17:10:00|1973.4|1973.1|1974.5|1974.2|1974.6|1974.3|1972.9|1972.6|1138
1705943700000|2024-01-22 17:15:00|1974.4|1974.1|1974.2|1973.9|1974.8|1974.5|1972.4|1972.1|1387
1705944000000|2024-01-22 17:20:00|1974.3|1974|1976.3|1976|1976.8|1976.5|1974|1973.7|878
1705944300000|2024-01-22 17:25:00|1976.4|1976.1|1976.7|1976.4|1976.9|1976.6|1975.7|1975.4|892
1705944600000|2024-01-22 17:30:00|1976.6|1976.3|1974.5|1974.2|1977.3|1977|1974.4|1974.1|1151
1705944900000|2024-01-22 17:35:00|1974.6|1974.3|1975.7|1975.4|1975.9|1975.6|1973.4|1973.1|993
1705945200000|2024-01-22 17:40:00|1975.8|1975.5|1975.7|1975.4|1975.9|1975.6|1974|1973.7|809
1705945500000|2024-01-22 17:45:00|1975.6|1975.3|1974.8|1974.5|1976|1975.7|1974.5|1974.2|630
1705945800000|2024-01-22 17:50:00|1974.7|1974.4|1975.3|1975|1976.6|1976.3|1973.5|1973.2|1401
1705946100000|2024-01-22 17:55:00|1975.4|1975.1|1974.7|1974.4|1975.9|1975.6|1973.9|1973.6|702
1705946400000|2024-01-22 18:00:00|1974.6|1974.3|1973.8|1973.5|1974.6|1974.3|1972.8|1972.5|1204
1705946700000|2024-01-22 18:05:00|1973.9|1973.6|1974.2|1973.9|1975.5|1975.2|1973.7|1973.4|583
1705947000000|2024-01-22 18:10:00|1974.4|1974.1|1976.3|1976|1976.5|1976.2|1974.3|1974|750
1705947300000|2024-01-22 18:15:00|1976.2|1975.9|1973.5|1973.2|1976.8|1976.5|1973.5|1973.2|1119
1705947600000|2024-01-22 18:20:00|1973.4|1973.1|1972.9|1972.6|1974.7|1974.4|1972.7|1972.4|915
1705947900000|2024-01-22 18:25:00|1972.8|1972.5|1968.2|1967.9|1973.2|1972.9|1967.3|1967|2026
1705948200000|2024-01-22 18:30:00|1968.1|1967.8|1968.8|1968.5|1969.9|1969.6|1967.5|1967.2|1194
1705948500000|2024-01-22 18:35:00|1968.9|1968.6|1970.9|1970.6|1971.2|1970.9|1968|1967.7|1056
1705948800000|2024-01-22 18:40:00|1971|1970.7|1969.5|1969.2|1971|1970.7|1969.2|1968.9|605
1705949100000|2024-01-22 18:45:00|1969.6|1969.3|1971.6|1971.3|1972.2|1971.9|1969.2|1968.9|906
1705949400000|2024-01-22 18:50:00|1971.8|1971.5|1974.3|1974|1974.4|1974.1|1971|1970.7|1387
1705949700000|2024-01-22 18:55:00|1974.2|1973.9|1974|1973.7|1975.1|1974.8|1973.6|1973.3|897
1705950000000|2024-01-22 19:00:00|1974.1|1973.8|1974.6|1974.3|1975.2|1974.9|1974.1|1973.8|676
1705950300000|2024-01-22 19:05:00|1974.7|1974.4|1975.6|1975.3|1976.1|1975.8|1974.3|1974|744
1705950600000|2024-01-22 19:10:00|1975.7|1975.4|1973.7|1973.4|1975.7|1975.4|1973.5|1973.2|992
1705950900000|2024-01-22 19:15:00|1973.6|1973.3|1971|1970.7|1973.8|1973.5|1970.7|1970.4|1196
1705951200000|2024-01-22 19:20:00|1970.9|1970.6|1970.3|1970|1971.2|1970.9|1968.4|1968.1|1869
1705951500000|2024-01-22 19:25:00|1970.4|1970.1|1971.8|1971.5|1971.8|1971.5|1969.4|1969.1|1104
1705951800000|2024-01-22 19:30:00|1971.9|1971.6|1971.6|1971.3|1974.1|1973.8|1971.3|1971|2174
1705952100000|2024-01-22 19:35:00|1971.7|1971.4|1973.6|1973.3|1973.9|1973.6|1971.5|1971.2|748
1705952400000|2024-01-22 19:40:00|1973.7|1973.4|1973.8|1973.5|1974.5|1974.2|1973.1|1972.8|790
1705952700000|2024-01-22 19:45:00|1973.6|1973.3|1975.3|1975|1975.5|1975.2|1973.4|1973.1|876
1705953000000|2024-01-22 19:50:00|1975.2|1974.9|1976|1975.7|1976.6|1976.3|1975|1974.7|959
1705953300000|2024-01-22 19:55:00|1975.9|1975.6|1976.8|1976.5|1977.1|1976.8|1975.7|1975.4|991
1705953600000|2024-01-22 20:00:00|1976.9|1976.6|1975.7|1975.4|1977|1976.7|1974.7|1974.4|1240
1705953900000|2024-01-22 20:05:00|1975.6|1975.3|1976.9|1976.6|1977.1|1976.8|1973.9|1973.6|1956
1705954200000|2024-01-22 20:10:00|1976.8|1976.5|1980|1979.7|1980.1|1979.8|1976.7|1976.4|2744
1705954500000|2024-01-22 20:15:00|1979.9|1979.6|1981|1980.7|1981.2|1980.9|1979.4|1979.1|1000
1705954800000|2024-01-22 20:20:00|1980.9|1980.6|1981.4|1981.1|1982.5|1982.2|1980.8|1980.5|1289
1705955100000|2024-01-22 20:25:00|1981.5|1981.2|1984.3|1984|1984.3|1984|1981.5|1981.2|1779
1705955400000|2024-01-22 20:30:00|1984.4|1984.1|1985.8|1985.5|1986|1985.7|1984.2|1983.9|2661
1705955700000|2024-01-22 20:35:00|1985.7|1985.4|1985|1984.7|1986.9|1986.6|1984.8|1984.5|1738
1705956000000|2024-01-22 20:40:00|1984.9|1984.6|1984.3|1984|1986.3|1986|1982.8|1982.5|2398
1705956300000|2024-01-22 20:45:00|1984.2|1983.9|1983|1982.7|1984.2|1983.9|1982.4|1982.1|1776
1705956600000|2024-01-22 20:50:00|1982.5|1982.2|1983.8|1983.5|1985.4|1985.1|1982.5|1982.2|4464
1705956900000|2024-01-22 20:55:00|1983.7|1983.4|1986.7|1986.4|1986.7|1986.4|1983.7|1983.4|16521
1705957200000|2024-01-22 21:00:00|1986.5|1986.2|1986.4|1986.1|1987.2|1986.9|1986.2|1985.9|4945
1705957500000|2024-01-22 21:05:00|1986.3|1986|1986.7|1986.4|1986.9|1986.6|1986.3|1986|2135
1705957800000|2024-01-22 21:10:00|1986.6|1986.3|1986.7|1986.4|1986.8|1986.5|1985.7|1985.4|1361
1705958100000|2024-01-22 21:15:00|1986.6|1986.3|1986.6|1986.3|1986.8|1986.5|1986.4|1986.1|450
1705958400000|2024-01-22 21:20:00|1986.5|1986.2|1986.2|1985.9|1986.6|1986.3|1986|1985.7|376
1705958700000|2024-01-22 21:25:00|1986.1|1985.8|1986.1|1985.8|1986.3|1986|1985.5|1985.2|461
1705959000000|2024-01-22 21:30:00|1986.2|1985.9|1986|1985.7|1986.4|1986.1|1985.9|1985.6|134
1705959300000|2024-01-22 21:35:00|1986.1|1985.8|1986.3|1986|1986.3|1986|1985.9|1985.6|111
1705959600000|2024-01-22 21:40:00|1986.2|1985.9|1986.9|1986.6|1986.9|1986.6|1986.2|1985.9|173
1705959900000|2024-01-22 21:45:00|1986.8|1986.5|1986.6|1986.3|1987|1986.7|1986.5|1986.2|138
1705960200000|2024-01-22 21:50:00|1986.5|1986.2|1986.5|1986.2|1986.7|1986.4|1986.2|1985.9|98
1705960500000|2024-01-22 21:55:00|1986.4|1986.1|1986.4|1985.6|1986.6|1986.3|1986|1985.6|149
1705960800000|2024-01-22 22:00:00|1986.3|1985.5|1986.5|1985.7|1986.5|1985.7|1986.3|1985.5|0
1705961100000|2024-01-22 22:05:00|1986.4|1985.6|1986.5|1985.7|1986.5|1985.7|1986.4|1985.6|0
1705961400000|2024-01-22 22:10:00|1986.6|1985.8|1986.3|1985.5|1986.6|1985.8|1986.3|1985.5|0
1705962300000|2024-01-22 22:25:00|1986.2|1985.4|1986.2|1985.4|1986.3|1985.5|1986.2|1985.4|0
1705962600000|2024-01-22 22:30:00|1986.3|1985.5|1986.3|1985.5|1986.3|1985.5|1986.3|1985.5|0
1705962900000|2024-01-22 22:35:00|1986.2|1985.4|1986.2|1985.4|1986.2|1985.4|1986.2|1985.4|0
1705963200000|2024-01-22 22:40:00|1986.3|1985.5|1986.3|1985.5|1986.3|1985.5|1986.3|1985.5|0
1705963800000|2024-01-22 22:50:00|1986.2|1985.4|1986.2|1985.4|1986.3|1985.5|1986.2|1985.4|0
1705964100000|2024-01-22 22:55:00|1986.1|1985.3|1986.1|1985.3|1986.2|1985.4|1986.1|1985.3|0
1705964400000|2024-01-22 23:00:00|1986|1985.2|1986.1|1985.8|1987.4|1987.1|1985.7|1985.2|384
1705964700000|2024-01-22 23:05:00|1985.9|1985.6|1987|1986.7|1987.2|1986.9|1985.9|1985.6|59
1705965000000|2024-01-22 23:10:00|1986.9|1986.6|1987.7|1987.4|1987.8|1987.5|1986.9|1986.6|167
1705965300000|2024-01-22 23:15:00|1987.8|1987.5|1988|1987.7|1988|1987.7|1987.2|1986.9|97
1705965600000|2024-01-22 23:20:00|1987.9|1987.6|1987.7|1987.4|1988|1987.7|1987.5|1987.2|45
1705965900000|2024-01-22 23:25:00|1987.8|1987.5|1989.1|1988.8|1989.4|1989.1|1987.8|1987.5|239
1705966200000|2024-01-22 23:30:00|1989|1988.7|1989.1|1988.8|1989.3|1989|1988.6|1988.3|204
1705966500000|2024-01-22 23:35:00|1989|1988.7|1989.3|1989|1989.3|1989|1988.9|1988.6|119
1705966800000|2024-01-22 23:40:00|1989.2|1988.9|1990.4|1990.1|1990.4|1990.1|1989.2|1988.9|209
1705967100000|2024-01-22 23:45:00|1990.3|1990|1989.8|1989.5|1990.4|1990.1|1989.7|1989.4|80
1705967400000|2024-01-22 23:50:00|1989.7|1989.4|1989.8|1989.5|1990.1|1989.8|1989.7|1989.4|70
1705967700000|2024-01-22 23:55:00|1989.7|1989.4|1989.8|1989.5|1990.1|1989.8|1989.7|1989.4|69
1705968000000|2024-01-23 00:00:00|1989.9|1989.6|1990.5|1990.2|1990.7|1990.4|1989.5|1989.2|318
1705968300000|2024-01-23 00:05:00|1990.4|1990.1|1990.7|1990.4|1990.8|1990.5|1990.1|1989.8|48
1705968600000|2024-01-23 00:10:00|1990.8|1990.5|1989.8|1989.5|1990.8|1990.5|1989.6|1989.3|96
1705968900000|2024-01-23 00:15:00|1989.7|1989.4|1989.4|1989.1|1990.1|1989.8|1989.3|1989|103
1705969200000|2024-01-23 00:20:00|1989.3|1989|1988.8|1988.5|1989.6|1989.3|1988.7|1988.4|98
1705969500000|2024-01-23 00:25:00|1988.9|1988.6|1988.5|1988.2|1989.1|1988.8|1988.1|1987.8|54
1705969800000|2024-01-23 00:30:00|1988.4|1988.1|1989|1988.7|1989.1|1988.8|1988.4|1988.1|63
1705970100000|2024-01-23 00:35:00|1989.1|1988.8|1988.7|1988.4|1989.3|1989|1988.7|1988.4|47
1705970400000|2024-01-23 00:40:00|1988.8|1988.5|1988.7|1988.4|1988.8|1988.5|1988.2|1987.9|125
1705970700000|2024-01-23 00:45:00|1988.6|1988.3|1988.9|1988.6|1989|1988.7|1988.4|1988.1|33
1705971000000|2024-01-23 00:50:00|1989|1988.7|1989.5|1989.2|1989.6|1989.3|1989|1988.7|67
1705971300000|2024-01-23 00:55:00|1989.7|1989.4|1989.2|1988.9|1989.8|1989.5|1989.1|1988.8|148
1705971600000|2024-01-23 01:00:00|1989.4|1989.1|1988.5|1988.2|1989.5|1989.2|1988.1|1987.8|90
1705971900000|2024-01-23 01:05:00|1988.4|1988.1|1988.7|1988.4|1988.9|1988.6|1988.3|1988|56
1705972200000|2024-01-23 01:10:00|1988.8|1988.5|1987.3|1987|1988.8|1988.5|1987.3|1987|71
1705972500000|2024-01-23 01:15:00|1987.5|1987.2|1986.9|1986.6|1987.5|1987.2|1986.8|1986.5|46
1705972800000|2024-01-23 01:20:00|1986.8|1986.5|1987.6|1987.3|1988|1987.7|1986.8|1986.5|71
1705973100000|2024-01-23 01:25:00|1987.5|1987.2|1986.9|1986.6|1987.6|1987.3|1986.8|1986.5|65
1705973400000|2024-01-23 01:30:00|1987|1986.7|1986.5|1986.2|1987.1|1986.8|1985.8|1985.5|168
1705973700000|2024-01-23 01:35:00|1986.4|1986.1|1986.2|1985.9|1987|1986.7|1986.1|1985.8|52
1705974000000|2024-01-23 01:40:00|1986.1|1985.8|1986|1985.7|1986.4|1986.1|1985.9|1985.6|56
1705974300000|2024-01-23 01:45:00|1985.9|1985.6|1986.4|1986.1|1986.5|1986.2|1985.5|1985.2|148
1705974600000|2024-01-23 01:50:00|1986.3|1986|1986.3|1986|1986.6|1986.3|1986.1|1985.8|53
1705974900000|2024-01-23 01:55:00|1986.2|1985.9|1990.2|1989.9|1991|1990.7|1986.2|1985.9|649
1705975200000|2024-01-23 02:00:00|1990.1|1989.8|1991.4|1991.1|1991.4|1991.1|1988.5|1988.2|282
1705975500000|2024-01-23 02:05:00|1991.3|1991|1990.5|1990.2|1991.5|1991.2|1990|1989.7|156
1705975800000|2024-01-23 02:10:00|1990.4|1990.1|1991.1|1990.8|1991.2|1990.9|1990.2|1989.9|191
1705976100000|2024-01-23 02:15:00|1991.2|1990.9|1991.7|1991.4|1992|1991.7|1991|1990.7|267
1705976400000|2024-01-23 02:20:00|1991.8|1991.5|1991.7|1991.4|1992|1991.7|1991.1|1990.8|133
1705976700000|2024-01-23 02:25:00|1991.6|1991.3|1991.8|1991.5|1992|1991.7|1991.5|1991.2|55
1705977000000|2024-01-23 02:30:00|1991.7|1991.4|1992|1991.7|1992.1|1991.8|1991.7|1991.4|110
1705977300000|2024-01-23 02:35:00|1991.9|1991.6|1991.2|1990.9|1991.9|1991.6|1991.1|1990.8|80
1705977600000|2024-01-23 02:40:00|1991.1|1990.8|1991|1990.7|1991.3|1991|1990.7|1990.4|75
1705977900000|2024-01-23 02:45:00|1991.1|1990.8|1989.7|1989.4|1991.2|1990.9|1989.7|1989.4|102
1705978200000|2024-01-23 02:50:00|1989.6|1989.3|1989.7|1989.4|1990.1|1989.8|1989|1988.7|68
1705978500000|2024-01-23 02:55:00|1989.6|1989.3|1988.3|1988|1989.6|1989.3|1988.3|1988|62
1705978800000|2024-01-23 03:00:00|1988.2|1987.9|1988.3|1988|1989.2|1988.9|1988.2|1987.9|74
1705979100000|2024-01-23 03:05:00|1988.4|1988.1|1988.6|1988.3|1989.1|1988.8|1987.7|1987.4|123
1705979400000|2024-01-23 03:10:00|1988.5|1988.2|1988.1|1987.8|1989|1988.7|1987.7|1987.4|68
1705979700000|2024-01-23 03:15:00|1988|1987.7|1989.1|1988.8|1989.2|1988.9|1988|1987.7|91
1705980000000|2024-01-23 03:20:00|1989|1988.7|1989.9|1989.6|1990|1989.7|1989|1988.7|41
1705980300000|2024-01-23 03:25:00|1989.8|1989.5|1989.7|1989.4|1990.1|1989.8|1989.7|1989.4|19
1705980600000|2024-01-23 03:30:00|1989.9|1989.6|1989.7|1989.4|1990|1989.7|1989.5|1989.2|30
1705980900000|2024-01-23 03:35:00|1989.6|1989.3|1989.7|1989.4|1990.4|1990.1|1989.6|1989.3|45
1705981200000|2024-01-23 03:40:00|1989.6|1989.3|1989.8|1989.5|1990.2|1989.9|1989.1|1988.8|60
1705981500000|2024-01-23 03:45:00|1989.7|1989.4|1989.3|1989|1989.9|1989.6|1989.3|1989|50
1705981800000|2024-01-23 03:50:00|1989.4|1989.1|1988.2|1987.9|1989.5|1989.2|1988.2|1987.9|91
1705982100000|2024-01-23 03:55:00|1988.1|1987.8|1987.4|1987.1|1988.7|1988.4|1987.3|1987|51
1705982400000|2024-01-23 04:00:00|1987.5|1987.2|1988.8|1988.5|1988.8|1988.5|1987.5|1987.2|64
1705982700000|2024-01-23 04:05:00|1988.7|1988.4|1988.6|1988.3|1988.8|1988.5|1988.3|1988|30
1705983000000|2024-01-23 04:10:00|1988.7|1988.4|1989.4|1989.1|1989.7|1989.4|1988.7|1988.4|23
1705983300000|2024-01-23 04:15:00|1989.3|1989|1989.3|1989|1989.6|1989.3|1988.7|1988.4|16
1705983600000|2024-01-23 04:20:00|1989.2|1988.9|1989.4|1989.1|1989.6|1989.3|1989.1|1988.8|6
1705983900000|2024-01-23 04:25:00|1989.3|1989|1989.4|1989.1|1989.7|1989.4|1989|1988.7|31
1705984200000|2024-01-23 04:30:00|1989.3|1989|1988.7|1988.4|1989.3|1989|1988.7|1988.4|17
1705984500000|2024-01-23 04:35:00|1988.6|1988.3|1988.7|1988.4|1989|1988.7|1988.5|1988.2|20
1705984800000|2024-01-23 04:40:00|1988.6|1988.3|1988.7|1988.4|1988.9|1988.6|1988.6|1988.3|2
1705985100000|2024-01-23 04:45:00|1988.8|1988.5|1989.7|1989.4|1989.8|1989.5|1988.8|1988.5|34
1705985400000|2024-01-23 04:50:00|1989.8|1989.5|1989.5|1989.2|1989.8|1989.5|1989.4|1989.1|10
1705985700000|2024-01-23 04:55:00|1989.4|1989.1|1989.4|1989.1|1989.6|1989.3|1989.2|1988.9|24
1705986000000|2024-01-23 05:00:00|1989.5|1989.2|1989.4|1989.1|1989.6|1989.3|1989.2|1988.9|20
1705986300000|2024-01-23 05:05:00|1989.3|1989|1989.5|1989.2|1989.7|1989.4|1989.2|1988.9|12
1705986600000|2024-01-23 05:10:00|1989.4|1989.1|1989.6|1989.3|1989.8|1989.5|1989.4|1989.1|24
1705986900000|2024-01-23 05:15:00|1989.7|1989.4|1989.5|1989.2|1989.7|1989.4|1989.1|1988.8|24
1705987200000|2024-01-23 05:20:00|1989.4|1989.1|1989.7|1989.4|1989.7|1989.4|1989.3|1989|13
1705987500000|2024-01-23 05:25:00|1989.6|1989.3|1989.6|1989.3|1989.7|1989.4|1989.2|1988.9|20
1705987800000|2024-01-23 05:30:00|1989.5|1989.2|1989.5|1989.2|1989.6|1989.3|1988.9|1988.6|28
1705988100000|2024-01-23 05:35:00|1989.6|1989.3|1989.7|1989.4|1990.4|1990.1|1989.5|1989.2|23
1705988400000|2024-01-23 05:40:00|1989.6|1989.3|1989.5|1989.2|1989.8|1989.5|1989.4|1989.1|17
1705988700000|2024-01-23 05:45:00|1989.6|1989.3|1989.3|1989|1989.6|1989.3|1989.1|1988.8|23
1705989000000|2024-01-23 05:50:00|1989.2|1988.9|1989.2|1988.9|1989.4|1989.1|1988.9|1988.6|20
1705989300000|2024-01-23 05:55:00|1989.3|1989|1989.3|1989|1989.9|1989.6|1989.2|1988.9|33
1705989600000|2024-01-23 06:00:00|1989.4|1989.1|1989.7|1989.4|1989.8|1989.5|1989.1|1988.8|32
1705989900000|2024-01-23 06:05:00|1989.6|1989.3|1989.1|1988.8|1989.7|1989.4|1988.7|1988.4|39
1705990200000|2024-01-23 06:10:00|1989.2|1988.9|1989.3|1989|1989.4|1989.1|1988.9|1988.6|33
1705990500000|2024-01-23 06:15:00|1989.4|1989.1|1989.8|1989.5|1989.9|1989.6|1989.3|1989|21
1705990800000|2024-01-23 06:20:00|1989.9|1989.6|1990|1989.7|1990.2|1989.9|1989.7|1989.4|28
1705991100000|2024-01-23 06:25:00|1989.9|1989.6|1990.2|1989.9|1990.2|1989.9|1989.8|1989.5|8
1705991400000|2024-01-23 06:30:00|1990.1|1989.8|1989.8|1989.5|1990.1|1989.8|1989.3|1989|48
1705991700000|2024-01-23 06:35:00|1989.7|1989.4|1990.2|1989.9|1990.2|1989.9|1989.6|1989.3|32
1705992000000|2024-01-23 06:40:00|1990.3|1990|1990.3|1990|1990.4|1990.1|1989.9|1989.6|42
1705992300000|2024-01-23 06:45:00|1990.2|1989.9|1991.5|1991.2|1991.7|1991.4|1990.2|1989.9|54
1705992600000|2024-01-23 06:50:00|1991.4|1991.1|1991|1990.7|1991.5|1991.2|1990.8|1990.5|53
1705992900000|2024-01-23 06:55:00|1990.9|1990.6|1991.1|1990.8|1991.5|1991.2|1990.9|1990.6|101
1705993200000|2024-01-23 07:00:00|1991.2|1990.9|1992.6|1992.3|1992.9|1992.6|1991|1990.7|290
1705993500000|2024-01-23 07:05:00|1992.7|1992.4|1994.2|1993.9|1994.3|1994|1992.7|1992.4|320
1705993800000|2024-01-23 07:10:00|1994.4|1994.1|1994.6|1994.3|1994.8|1994.5|1993.7|1993.4|246
1705994100000|2024-01-23 07:15:00|1994.5|1994.2|1994.7|1994.4|1994.8|1994.5|1994|1993.7|99
1705994400000|2024-01-23 07:20:00|1994.8|1994.5|1994.3|1994|1994.8|1994.5|1993.8|1993.5|67
1705994700000|2024-01-23 07:25:00|1994.2|1993.9|1994.4|1994.1|1994.5|1994.2|1993.6|1993.3|52
1705995000000|2024-01-23 07:30:00|1994.3|1994|1993.9|1993.6|1994.6|1994.3|1993.7|1993.4|59
1705995300000|2024-01-23 07:35:00|1993.7|1993.4|1994.5|1994.2|1994.6|1994.3|1993.4|1993.1|98
1705995600000|2024-01-23 07:40:00|1994.4|1994.1|1993.3|1993|1994.5|1994.2|1992.7|1992.4|150
1705995900000|2024-01-23 07:45:00|1993.2|1992.9|1993|1992.7|1993.7|1993.4|1992.9|1992.6|79
1705996200000|2024-01-23 07:50:00|1993.1|1992.8|1992.8|1992.5|1993.7|1993.4|1992.8|1992.5|49
1705996500000|2024-01-23 07:55:00|1992.9|1992.6|1993|1992.7|1993.5|1993.2|1992.8|1992.5|47
1705996800000|2024-01-23 08:00:00|1993.5|1993.2|1993.8|1993.5|1995.7|1995.4|1993.1|1992.8|420
1705997100000|2024-01-23 08:05:00|1993.7|1993.4|1994.1|1993.8|1996.1|1995.8|1993.6|1993.3|367
1705997400000|2024-01-23 08:10:00|1994.2|1993.9|1991.2|1990.9|1994.4|1994.1|1990.3|1990|364
1705997700000|2024-01-23 08:15:00|1991.3|1991|1990.3|1990|1991.6|1991.3|1989.8|1989.5|511
1705998000000|2024-01-23 08:20:00|1990.4|1990.1|1989.8|1989.5|1990.8|1990.5|1989.2|1988.9|290
1705998300000|2024-01-23 08:25:00|1989.9|1989.6|1989.6|1989.3|1990|1989.7|1989.1|1988.8|219
1705998600000|2024-01-23 08:30:00|1989.8|1989.5|1991|1990.7|1991|1990.7|1989.4|1989.1|274
1705998900000|2024-01-23 08:35:00|1990.8|1990.5|1988.6|1988.3|1991|1990.7|1988.5|1988.2|291
1705999200000|2024-01-23 08:40:00|1988.5|1988.2|1989.5|1989.2|1990.1|1989.8|1987.1|1986.8|407
1705999500000|2024-01-23 08:45:00|1989.6|1989.3|1989.9|1989.6|1990.2|1989.9|1988.8|1988.5|164
1705999800000|2024-01-23 08:50:00|1989.7|1989.4|1990.3|1990|1991|1990.7|1989.5|1989.2|180
1706000100000|2024-01-23 08:55:00|1990.4|1990.1|1990.9|1990.6|1991.3|1991|1990.4|1990.1|171
1706000400000|2024-01-23 09:00:00|1990.8|1990.5|1991|1990.7|1992.3|1992|1990.5|1990.2|271
1706000700000|2024-01-23 09:05:00|1990.9|1990.6|1992.4|1992.1|1992.5|1992.2|1990.6|1990.3|321
1706001000000|2024-01-23 09:10:00|1992.6|1992.3|1994.6|1994.3|1994.8|1994.5|1992.3|1992|228
1706001300000|2024-01-23 09:15:00|1994.5|1994.2|1995.4|1995.1|1995.7|1995.4|1993.8|1993.5|361
1706001600000|2024-01-23 09:20:00|1995.5|1995.2|2001.7|2001.4|2001.7|2001.4|1995.4|1995.1|1346
1706001900000|2024-01-23 09:25:00|2001.8|2001.5|2001.9|2001.6|2003.5|2003.2|1999.7|1999.4|1336
1706002200000|2024-01-23 09:30:00|2001.8|2001.5|2000.4|2000.1|2002.8|2002.5|2000.1|1999.8|292
1706002500000|2024-01-23 09:35:00|2000.5|2000.2|2002.5|2002.2|2002.6|2002.3|2000.2|1999.9|301
1706002800000|2024-01-23 09:40:00|2002.6|2002.3|2003.7|2003.4|2003.7|2003.4|2002.6|2002.3|215
1706003100000|2024-01-23 09:45:00|2003.6|2003.3|2001.7|2001.4|2003.6|2003.3|2001.3|2001|356
1706003400000|2024-01-23 09:50:00|2001.6|2001.3|2001.6|2001.3|2002.2|2001.9|2000.8|2000.5|224
1706003700000|2024-01-23 09:55:00|2001.4|2001.1|2001.9|2001.6|2002.5|2002.2|2001.3|2001|276
1706004000000|2024-01-23 10:00:00|2001.8|2001.5|2000.7|2000.4|2001.8|2001.5|2000.3|2000|211
1706004300000|2024-01-23 10:05:00|2000.8|2000.5|2000.3|2000|2001.5|2001.2|1999.9|1999.6|284
1706004600000|2024-01-23 10:10:00|2000.4|2000.1|2001.3|2001|2001.5|2001.2|2000|1999.7|221
1706004900000|2024-01-23 10:15:00|2001.2|2000.9|2002.3|2002|2002.6|2002.3|2001.1|2000.8|259
1706005200000|2024-01-23 10:20:00|2002.4|2002.1|2003.1|2002.8|2003.4|2003.1|2002.4|2002.1|212
1706005500000|2024-01-23 10:25:00|2003|2002.7|2003.1|2002.8|2003.1|2002.8|2002.4|2002.1|184
1706005800000|2024-01-23 10:30:00|2003.2|2002.9|2004.3|2004|2004.9|2004.6|2003.1|2002.8|684
1706006100000|2024-01-23 10:35:00|2004.4|2004.1|2002.7|2002.4|2004.4|2004.1|2002.6|2002.3|346
1706006400000|2024-01-23 10:40:00|2002.5|2002.2|2002.4|2002.1|2004|2003.7|2002|2001.7|310
1706006700000|2024-01-23 10:45:00|2002.6|2002.3|2003|2002.7|2003.4|2003.1|2002.5|2002.2|215
1706007000000|2024-01-23 10:50:00|2002.9|2002.6|2003.2|2002.9|2003.8|2003.5|2001.7|2001.4|347
1706007300000|2024-01-23 10:55:00|2003.1|2002.8|2004.5|2004.2|2004.7|2004.4|2002.7|2002.4|340
1706007600000|2024-01-23 11:00:00|2004.6|2004.3|2001.1|2000.8|2004.7|2004.4|2001.1|2000.8|561
1706007900000|2024-01-23 11:05:00|2001.2|2000.9|2002.6|2002.3|2003.2|2002.9|2001.2|2000.9|253
1706008200000|2024-01-23 11:10:00|2002.7|2002.4|2002.4|2002.1|2002.9|2002.6|2002|2001.7|139
1706008500000|2024-01-23 11:15:00|2002.3|2002|2001.6|2001.3|2002.5|2002.2|2001.6|2001.3|155
1706008800000|2024-01-23 11:20:00|2001.3|2001|2001.6|2001.3|2001.8|2001.5|1999.1|1998.8|367
1706009100000|2024-01-23 11:25:00|2001.7|2001.4|2001.4|2001.1|2002|2001.7|2000.9|2000.6|169
1706009400000|2024-01-23 11:30:00|2001.3|2001|2002.5|2002.2|2003|2002.7|2001.3|2001|259
1706009700000|2024-01-23 11:35:00|2002.6|2002.3|2002.5|2002.2|2003|2002.7|2001.8|2001.5|437
1706010000000|2024-01-23 11:40:00|2002.4|2002.1|2003.4|2003.1|2003.5|2003.2|2002.4|2002.1|171
1706010300000|2024-01-23 11:45:00|2003.5|2003.2|2003|2002.7|2003.9|2003.6|2002.9|2002.6|248
1706010600000|2024-01-23 11:50:00|2003.1|2002.8|2003|2002.7|2003.3|2003|2001.9|2001.6|525
1706010900000|2024-01-23 11:55:00|2003.1|2002.8|2002.1|2001.8|2003.1|2002.8|2001.2|2000.9|370
1706011200000|2024-01-23 12:00:00|2002|2001.7|2000.3|2000|2002.3|2002|2000.2|1999.9|454
1706011500000|2024-01-23 12:05:00|2000.2|1999.9|2002|2001.7|2002.1|2001.8|1999.5|1999.2|351
1706011800000|2024-01-23 12:10:00|2001.9|2001.6|2002.2|2001.9|2003|2002.7|2001.5|2001.2|267
1706012100000|2024-01-23 12:15:00|2002.1|2001.8|2001.2|2000.9|2002.2|2001.9|2000.6|2000.3|162
1706012400000|2024-01-23 12:20:00|2001.3|2001|2001.7|2001.4|2002.3|2002|2001.2|2000.9|216
1706012700000|2024-01-23 12:25:00|2001.8|2001.5|2000.8|2000.5|2001.8|2001.5|2000.5|2000.2|292
1706013000000|2024-01-23 12:30:00|2000.7|2000.4|2000|1999.7|2001.2|2000.9|1999.8|1999.5|290
1706013300000|2024-01-23 12:35:00|1999.8|1999.5|2000.2|1999.9|2000.3|2000|1999.1|1998.8|475
1706013600000|2024-01-23 12:40:00|2000.3|2000|1998.2|1997.9|2000.9|2000.6|1997.8|1997.5|443
1706013900000|2024-01-23 12:45:00|1998.1|1997.8|2000.5|2000.2|2000.5|2000.2|1997.9|1997.6|672
1706014200000|2024-01-23 12:50:00|2000.6|2000.3|2002.4|2002.1|2002.4|2002.1|2000.3|2000|253
1706014500000|2024-01-23 12:55:00|2002.3|2002|2001.6|2001.3|2003.1|2002.8|2001.6|2001.3|812
1706014800000|2024-01-23 13:00:00|2001.3|2001|2002.5|2002.2|2003.1|2002.8|2001.3|2001|531
1706015100000|2024-01-23 13:05:00|2002.4|2002.1|2000.3|2000|2002.7|2002.4|2000.3|2000|647
1706015400000|2024-01-23 13:10:00|2000.2|1999.9|1998.8|1998.5|2000.3|2000|1998|1997.7|730
1706015700000|2024-01-23 13:15:00|1998.9|1998.6|1999.5|1999.2|2000.2|1999.9|1998.8|1998.5|422
1706016000000|2024-01-23 13:20:00|1999.6|1999.3|2001|2000.7|2001.4|2001.1|1999.4|1999.1|452
1706016300000|2024-01-23 13:25:00|2000.8|2000.5|2003.3|2003|2003.3|2003|2000.7|2000.4|902
1706016600000|2024-01-23 13:30:00|2003.4|2003.1|2000.3|2000|2003.4|2003.1|1998.7|1998.4|1017
1706016900000|2024-01-23 13:35:00|2000.5|2000.2|2002.4|2002.1|2002.7|2002.4|2000.3|2000|538
1706017200000|2024-01-23 13:40:00|2002.2|2001.9|2002.2|2001.9|2002.7|2002.4|2001.7|2001.4|357
1706017500000|2024-01-23 13:45:00|2002.3|2002|2001.4|2001.1|2002.8|2002.5|2001.2|2000.9|424
1706017800000|2024-01-23 13:50:00|2001.5|2001.2|2001.9|2001.6|2002|2001.7|2000.8|2000.5|468
1706018100000|2024-01-23 13:55:00|2001.8|2001.5|2002.4|2002.1|2002.5|2002.2|2001.2|2000.9|713
1706018400000|2024-01-23 14:00:00|2002.5|2002.2|2002|2001.7|2003.2|2002.9|2001.1|2000.8|972
1706018700000|2024-01-23 14:05:00|2001.9|2001.6|2001.6|2001.3|2002.8|2002.5|2000.9|2000.6|1450
1706019000000|2024-01-23 14:10:00|2001.8|2001.5|2004.6|2004.3|2004.8|2004.5|2001.3|2001|1275
1706019300000|2024-01-23 14:15:00|2004.7|2004.4|2004.2|2003.9|2005.7|2005.4|2003|2002.7|2408
1706019600000|2024-01-23 14:20:00|2004.3|2004|2005.3|2005|2005.4|2005.1|2004.2|2003.9|1958
1706019900000|2024-01-23 14:25:00|2005.4|2005.1|2003.3|2003|2005.9|2005.6|2003.3|2003|2184
1706020200000|2024-01-23 14:30:00|2003.2|2002.9|1997|1996.7|2006.9|2006.6|1997|1996.7|12673
1706020500000|2024-01-23 14:35:00|1997.2|1996.9|1999.4|1999.1|2001.6|2001.3|1995.7|1995.4|6533
1706020800000|2024-01-23 14:40:00|1999|1998.7|1995|1994.7|2000.6|2000.3|1993.9|1993.6|5232
1706021100000|2024-01-23 14:45:00|1995.1|1994.8|1995.5|1995.2|1999.8|1999.5|1993.5|1993.2|5306
1706021400000|2024-01-23 14:50:00|1995.3|1995|1996|1995.7|1997.9|1997.6|1993.5|1993.2|4375
1706021700000|2024-01-23 14:55:00|1995.6|1995.3|1996.9|1996.6|1999.2|1998.9|1994.1|1993.8|2661
1706022000000|2024-01-23 15:00:00|1997.2|1996.9|1995.6|1995.3|1999.1|1998.8|1995.5|1995.2|2351
1706022300000|2024-01-23 15:05:00|1995.4|1995.1|1999.2|1998.9|1999.3|1999|1995.1|1994.8|2430
1706022600000|2024-01-23 15:10:00|1999.3|1999|1998.4|1998.1|2001.8|2001.5|1997.6|1997.3|2926
1706022900000|2024-01-23 15:15:00|1998.1|1997.8|1996.2|1995.9|2000.6|2000.3|1995.7|1995.4|2591
1706023200000|2024-01-23 15:20:00|1996.3|1996|1991.1|1990.8|1997|1996.7|1990.2|1989.9|4346
1706023500000|2024-01-23 15:25:00|1991.3|1991|1992|1991.7|1993.7|1993.4|1991|1990.7|2624
1706023800000|2024-01-23 15:30:00|1992.1|1991.8|1985.1|1984.8|1992.2|1991.9|1984.9|1984.6|3448
1706024100000|2024-01-23 15:35:00|1984.9|1984.6|1984.5|1984.2|1986.2|1985.9|1983.2|1982.9|5136
1706024400000|2024-01-23 15:40:00|1984.3|1984|1980.4|1980.1|1984.4|1984.1|1979|1978.7|4405
1706024700000|2024-01-23 15:45:00|1980.3|1980|1980.9|1980.6|1981.8|1981.5|1977.8|1977.5|3607
1706025000000|2024-01-23 15:50:00|1981|1980.7|1978|1977.7|1981|1980.7|1976.5|1976.2|3001
1706025300000|2024-01-23 15:55:00|1978.2|1977.9|1977.7|1977.4|1979.2|1978.9|1976.8|1976.5|1878
1706025600000|2024-01-23 16:00:00|1977.9|1977.6|1980.7|1980.4|1980.8|1980.5|1977.8|1977.5|2330
1706025900000|2024-01-23 16:05:00|1980.6|1980.3|1982.3|1982|1982.3|1982|1980.1|1979.8|1527
1706026200000|2024-01-23 16:10:00|1982.2|1981.9|1979.8|1979.5|1983.9|1983.6|1979.6|1979.3|1959
1706026500000|2024-01-23 16:15:00|1979.9|1979.6|1976|1975.7|1980|1979.7|1975.6|1975.3|2231
1706026800000|2024-01-23 16:20:00|1975.9|1975.6|1976.5|1976.2|1977.1|1976.8|1975.1|1974.8|1211
1706027100000|2024-01-23 16:25:00|1976.4|1976.1|1974.2|1973.9|1976.8|1976.5|1973.4|1973.1|1632
1706027400000|2024-01-23 16:30:00|1974.3|1974|1970.2|1969.9|1975.2|1974.9|1970.1|1969.8|2239
1706027700000|2024-01-23 16:35:00|1970.1|1969.8|1974.2|1973.9|1974.8|1974.5|1969.9|1969.6|2323
1706028000000|2024-01-23 16:40:00|1974.1|1973.8|1975.8|1975.5|1975.8|1975.5|1972.2|1971.9|1488
1706028300000|2024-01-23 16:45:00|1975.7|1975.4|1973.2|1972.9|1975.8|1975.5|1972.9|1972.6|1171
1706028600000|2024-01-23 16:50:00|1973.3|1973|1975.7|1975.4|1975.8|1975.5|1973.2|1972.9|702
1706028900000|2024-01-23 16:55:00|1975.6|1975.3|1976.3|1976|1976.7|1976.4|1975|1974.7|1382
1706029200000|2024-01-23 17:00:00|1976.2|1975.9|1975.9|1975.6|1977.4|1977.1|1975.5|1975.2|1826
1706029500000|2024-01-23 17:05:00|1975.8|1975.5|1975.5|1975.2|1976.6|1976.3|1974.1|1973.8|1040
1706029800000|2024-01-23 17:10:00|1975.4|1975.1|1974.2|1973.9|1975.9|1975.6|1973.3|1973|931
1706030100000|2024-01-23 17:15:00|1974.1|1973.8|1974.1|1973.8|1974.8|1974.5|1972.9|1972.6|950
1706030400000|2024-01-23 17:20:00|1974.3|1974|1971.4|1971.1|1974.4|1974.1|1970.8|1970.5|1183
1706030700000|2024-01-23 17:25:00|1971.5|1971.2|1972.5|1972.2|1973.2|1972.9|1971.4|1971.1|648
1706031000000|2024-01-23 17:30:00|1972.6|1972.3|1971.6|1971.3|1973.2|1972.9|1971.3|1971|627
1706031300000|2024-01-23 17:35:00|1971.7|1971.4|1971.5|1971.2|1972.2|1971.9|1970.5|1970.2|704
1706031600000|2024-01-23 17:40:00|1971.6|1971.3|1973|1972.7|1973.4|1973.1|1971|1970.7|963
1706031900000|2024-01-23 17:45:00|1973.1|1972.8|1971.9|1971.6|1973.4|1973.1|1971.6|1971.3|965
1706032200000|2024-01-23 17:50:00|1972.1|1971.8|1974.3|1974|1974.3|1974|1971.7|1971.4|1008
1706032500000|2024-01-23 17:55:00|1974.2|1973.9|1974.6|1974.3|1975.4|1975.1|1973.9|1973.6|1463
1706032800000|2024-01-23 18:00:00|1974.7|1974.4|1973.3|1973|1974.8|1974.5|1973|1972.7|1083
1706033100000|2024-01-23 18:05:00|1973.2|1972.9|1973.2|1972.9|1974.5|1974.2|1972.2|1971.9|842
1706033400000|2024-01-23 18:10:00|1973.4|1973.1|1973.1|1972.8|1973.8|1973.5|1972.5|1972.2|592
1706033700000|2024-01-23 18:15:00|1973|1972.7|1972.9|1972.6|1974.4|1974.1|1972.5|1972.2|1120
1706034000000|2024-01-23 18:20:00|1972.8|1972.5|1973.6|1973.3|1974|1973.7|1972.2|1971.9|1050
1706034300000|2024-01-23 18:25:00|1973.5|1973.2|1973.4|1973.1|1974.5|1974.2|1973.2|1972.9|797
1706034600000|2024-01-23 18:30:00|1973.5|1973.2|1973.2|1972.9|1973.9|1973.6|1972.1|1971.8|872
1706034900000|2024-01-23 18:35:00|1973.1|1972.8|1973.2|1972.9|1974.1|1973.8|1972.9|1972.6|631
1706035200000|2024-01-23 18:40:00|1973.1|1972.8|1976.3|1976|1976.4|1976.1|1973.1|1972.8|1484
1706035500000|2024-01-23 18:45:00|1976.2|1975.9|1978.8|1978.5|1979|1978.7|1976.1|1975.8|1882
1706035800000|2024-01-23 18:50:00|1978.9|1978.6|1981|1980.7|1981|1980.7|1978.4|1978.1|1879
1706036100000|2024-01-23 18:55:00|1981.1|1980.8|1979.3|1979|1981.4|1981.1|1977.7|1977.4|1093
1706036400000|2024-01-23 19:00:00|1979.2|1978.9|1980.5|1980.2|1980.5|1980.2|1978.6|1978.3|1235
1706036700000|2024-01-23 19:05:00|1980.6|1980.3|1980.3|1980|1980.9|1980.6|1979.4|1979.1|1005
1706037000000|2024-01-23 19:10:00|1980.2|1979.9|1980|1979.7|1981.8|1981.5|1979.8|1979.5|1209
1706037300000|2024-01-23 19:15:00|1979.8|1979.5|1979|1978.7|1980.2|1979.9|1978.1|1977.8|942
1706037600000|2024-01-23 19:20:00|1979.1|1978.8|1979.1|1978.8|1979.9|1979.6|1978.4|1978.1|510
1706037900000|2024-01-23 19:25:00|1979.2|1978.9|1979.3|1979|1979.6|1979.3|1977.9|1977.6|552
1706038200000|2024-01-23 19:30:00|1979.4|1979.1|1979.3|1979|1979.7|1979.4|1978.3|1978|592
1706038500000|2024-01-23 19:35:00|1979.4|1979.1|1980.8|1980.5|1981.2|1980.9|1978.9|1978.6|910
1706038800000|2024-01-23 19:40:00|1980.7|1980.4|1982.2|1981.9|1982.7|1982.4|1980.6|1980.3|1013
1706039100000|2024-01-23 19:45:00|1982.3|1982|1983.6|1983.3|1984.7|1984.4|1982.2|1981.9|1455
1706039400000|2024-01-23 19:50:00|1983.7|1983.4|1983.6|1983.3|1983.7|1983.4|1982.2|1981.9|892
1706039700000|2024-01-23 19:55:00|1983.7|1983.4|1983.5|1983.2|1984.5|1984.2|1983.4|1983.1|905
1706040000000|2024-01-23 20:00:00|1983.6|1983.3|1982.4|1982.1|1983.9|1983.6|1980.7|1980.4|1147
1706040300000|2024-01-23 20:05:00|1982.3|1982|1984.5|1984.2|1984.8|1984.5|1981.7|1981.4|1099
1706040600000|2024-01-23 20:10:00|1984.6|1984.3|1987.4|1987.1|1987.5|1987.2|1984.6|1984.3|2092
1706040900000|2024-01-23 20:15:00|1987.3|1987|1987.6|1987.3|1987.8|1987.5|1985.2|1984.9|1541
1706041200000|2024-01-23 20:20:00|1987.7|1987.4|1983.3|1983|1987.9|1987.6|1983.2|1982.9|1313
1706041500000|2024-01-23 20:25:00|1983.2|1982.9|1983.1|1982.8|1984.4|1984.1|1982.3|1982|1007
1706041800000|2024-01-23 20:30:00|1982.9|1982.6|1980.7|1980.4|1982.9|1982.6|1980.7|1980.4|1942
1706042100000|2024-01-23 20:35:00|1980.6|1980.3|1979.7|1979.4|1980.8|1980.5|1979.2|1978.9|1572
1706042400000|2024-01-23 20:40:00|1979.6|1979.3|1980.4|1980.1|1980.9|1980.6|1978.5|1978.2|1402
1706042700000|2024-01-23 20:45:00|1980.5|1980.2|1978.6|1978.3|1980.8|1980.5|1978.6|1978.3|1744
1706043000000|2024-01-23 20:50:00|1979|1978.7|1980.9|1980.6|1981.8|1981.5|1978.8|1978.5|2448
1706043300000|2024-01-23 20:55:00|1980.7|1980.4|1979.7|1979.4|1981.7|1981.4|1978.9|1978.6|10333
1706043600000|2024-01-23 21:00:00|1979.5|1979.2|1977.9|1977.6|1980.3|1980|1977.4|1977.1|4642
1706043900000|2024-01-23 21:05:00|1978|1977.7|1977.7|1977.4|1978.8|1978.5|1977.1|1976.8|1380
1706044200000|2024-01-23 21:10:00|1977.8|1977.5|1979.3|1979|1979.4|1979.1|1977.5|1977.2|728
1706044500000|2024-01-23 21:15:00|1979.1|1978.8|1979.9|1979.6|1980|1979.7|1978.9|1978.6|258
1706044800000|2024-01-23 21:20:00|1979.8|1979.5|1979.4|1979.1|1979.9|1979.6|1979.3|1979|281
1706045100000|2024-01-23 21:25:00|1979.3|1979|1979.8|1979.5|1979.9|1979.6|1979.2|1978.9|169
1706045400000|2024-01-23 21:30:00|1980|1979.7|1979.8|1979.5|1980.1|1979.8|1979.6|1979.3|122
1706045700000|2024-01-23 21:35:00|1979.9|1979.6|1978.5|1978.2|1979.9|1979.6|1978.4|1978.1|232
1706046000000|2024-01-23 21:40:00|1978.6|1978.3|1978.9|1978.6|1979|1978.7|1978.1|1977.8|160
1706046300000|2024-01-23 21:45:00|1978.8|1978.5|1978.5|1978.2|1979.5|1979.2|1978.4|1978.1|297
1706046600000|2024-01-23 21:50:00|1978.4|1978.1|1978.5|1978.2|1979.3|1979|1978.2|1977.9|195
1706046900000|2024-01-23 21:55:00|1978.6|1978.3|1979.5|1978.7|1979.5|1979.2|1978|1977.7|196
1706047200000|2024-01-23 22:00:00|1979.3|1978.5|1979.5|1978.7|1979.5|1978.7|1979.1|1978.3|0
1706047500000|2024-01-23 22:05:00|1979.4|1978.6|1979.1|1978.3|1979.4|1978.6|1979.1|1978.3|0
1706047800000|2024-01-23 22:10:00|1979.3|1978.5|1979|1978.2|1979.3|1978.5|1978.8|1978|0
1706048100000|2024-01-23 22:15:00|1978.9|1978.1|1979.1|1978.3|1979.2|1978.4|1978.9|1978.1|0
1706048400000|2024-01-23 22:20:00|1979.3|1978.5|1979.2|1978.4|1979.4|1978.6|1979.2|1978.4|0
1706048700000|2024-01-23 22:25:00|1979.3|1978.5|1979.5|1978.7|1979.5|1978.7|1979.3|1978.5|0
1706049000000|2024-01-23 22:30:00|1979.4|1978.6|1979.4|1978.6|1979.5|1978.7|1979.4|1978.6|0
1706049300000|2024-01-23 22:35:00|1979.5|1978.7|1979.4|1978.6|1979.5|1978.7|1979.4|1978.6|0
1706050500000|2024-01-23 22:55:00|1979.3|1978.5|1979.4|1978.6|1979.4|1978.6|1979.3|1978.5|0
1706050800000|2024-01-23 23:00:00|1979.3|1978.5|1980.7|1980.4|1981.2|1980.9|1979.1|1978.5|261
1706051100000|2024-01-23 23:05:00|1980.8|1980.5|1982.3|1982|1982.5|1982.2|1980.7|1980.4|169
1706051400000|2024-01-23 23:10:00|1982.4|1982.1|1982.9|1982.6|1983.2|1982.9|1982.2|1981.9|147
1706051700000|2024-01-23 23:15:00|1983|1982.7|1982|1981.7|1983.1|1982.8|1981.9|1981.6|62
1706052000000|2024-01-23 23:20:00|1981.8|1981.5|1982.5|1982.2|1982.6|1982.3|1981.8|1981.5|41
1706052300000|2024-01-23 23:25:00|1982.4|1982.1|1982.3|1982|1982.5|1982.2|1982|1981.7|33
1706052600000|2024-01-23 23:30:00|1982.2|1981.9|1982.3|1982|1982.6|1982.3|1982.1|1981.8|49
1706052900000|2024-01-23 23:35:00|1982.2|1981.9|1982.6|1982.3|1982.7|1982.4|1982.2|1981.9|34
1706053200000|2024-01-23 23:40:00|1982.7|1982.4|1982.2|1981.9|1982.8|1982.5|1982.2|1981.9|41
1706053500000|2024-01-23 23:45:00|1982.1|1981.8|1981.9|1981.6|1982.1|1981.8|1981.6|1981.3|47
1706053800000|2024-01-23 23:50:00|1982|1981.7|1981.5|1981.2|1982|1981.7|1981.5|1981.2|69
1706054100000|2024-01-23 23:55:00|1981.6|1981.3|1982|1981.7|1982.1|1981.8|1981.4|1981.1|48
1706054400000|2024-01-24 00:00:00|1981.9|1981.6|1981.6|1981.3|1982.1|1981.8|1981.5|1981.2|34
1706054700000|2024-01-24 00:05:00|1981.5|1981.2|1981.3|1981|1981.5|1981.2|1981|1980.7|70
1706055000000|2024-01-24 00:10:00|1981.4|1981.1|1981.2|1980.9|1981.4|1981.1|1981.2|1980.9|19
1706055300000|2024-01-24 00:15:00|1981.3|1981|1981.2|1980.9|1981.5|1981.2|1981|1980.7|59
1706055600000|2024-01-24 00:20:00|1981.3|1981|1980.9|1980.6|1981.3|1981|1980.9|1980.6|48
1706055900000|2024-01-24 00:25:00|1981|1980.7|1980.2|1979.9|1981|1980.7|1979.9|1979.6|164
1706056200000|2024-01-24 00:30:00|1980.3|1980|1980.5|1980.2|1981.2|1980.9|1980.1|1979.8|108
1706056500000|2024-01-24 00:35:00|1980.6|1980.3|1980|1979.7|1980.7|1980.4|1979.9|1979.6|97
1706056800000|2024-01-24 00:40:00|1980.1|1979.8|1980.5|1980.2|1980.6|1980.3|1980|1979.7|58
1706057100000|2024-01-24 00:45:00|1980.6|1980.3|1980.7|1980.4|1980.8|1980.5|1980.3|1980|34
1706057400000|2024-01-24 00:50:00|1980.8|1980.5|1981.5|1981.2|1981.5|1981.2|1980.8|1980.5|37
1706057700000|2024-01-24 00:55:00|1981.6|1981.3|1982.4|1982.1|1982.9|1982.6|1981.4|1981.1|148
1706058000000|2024-01-24 01:00:00|1982.3|1982|1980.7|1980.4|1982.4|1982.1|1980.6|1980.3|93
1706058300000|2024-01-24 01:05:00|1980.5|1980.2|1980.2|1979.9|1980.7|1980.4|1980.2|1979.9|45
1706058600000|2024-01-24 01:10:00|1980.3|1980|1980.8|1980.5|1981.2|1980.9|1980.1|1979.8|88
1706058900000|2024-01-24 01:15:00|1980.7|1980.4|1980.7|1980.4|1981.1|1980.8|1980.5|1980.2|31
1706059200000|2024-01-24 01:20:00|1980.8|1980.5|1980.5|1980.2|1980.9|1980.6|1980.4|1980.1|46
1706059500000|2024-01-24 01:25:00|1980.4|1980.1|1981.2|1980.9|1981.2|1980.9|1980.4|1980.1|29
1706059800000|2024-01-24 01:30:00|1981.3|1981|1981.6|1981.3|1981.9|1981.6|1981|1980.7|51
1706060100000|2024-01-24 01:35:00|1981.5|1981.2|1980.9|1980.6|1981.6|1981.3|1980.7|1980.4|46
1706060400000|2024-01-24 01:40:00|1980.8|1980.5|1980.6|1980.3|1981.3|1981|1980.6|1980.3|28
1706060700000|2024-01-24 01:45:00|1980.7|1980.4|1980.8|1980.5|1981|1980.7|1980.1|1979.8|34
1706061000000|2024-01-24 01:50:00|1980.9|1980.6|1980.7|1980.4|1981.1|1980.8|1980.7|1980.4|38
1706061300000|2024-01-24 01:55:00|1980.8|1980.5|1980.6|1980.3|1980.8|1980.5|1980.4|1980.1|37
1706061600000|2024-01-24 02:00:00|1980.7|1980.4|1980.2|1979.9|1981|1980.7|1980|1979.7|45
1706061900000|2024-01-24 02:05:00|1980.3|1980|1980.4|1980.1|1980.4|1980.1|1979.6|1979.3|62
1706062200000|2024-01-24 02:10:00|1980.3|1980|1979.6|1979.3|1980.3|1980|1979.5|1979.2|87
1706062500000|2024-01-24 02:15:00|1979.7|1979.4|1979.7|1979.4|1980.1|1979.8|1979.4|1979.1|43
1706062800000|2024-01-24 02:20:00|1979.6|1979.3|1980.2|1979.9|1980.3|1980|1979.6|1979.3|30
1706063100000|2024-01-24 02:25:00|1980.1|1979.8|1980.7|1980.4|1980.8|1980.5|1980.1|1979.8|14
1706063400000|2024-01-24 02:30:00|1980.8|1980.5|1980.9|1980.6|1981|1980.7|1980.5|1980.2|23
1706063700000|2024-01-24 02:35:00|1981|1980.7|1980.9|1980.6|1981.3|1981|1980.7|1980.4|34
1706064000000|2024-01-24 02:40:00|1980.8|1980.5|1981|1980.7|1981.1|1980.8|1980.6|1980.3|14
1706064300000|2024-01-24 02:45:00|1980.9|1980.6|1981.3|1981|1981.5|1981.2|1980.8|1980.5|23
1706064600000|2024-01-24 02:50:00|1981.2|1980.9|1981.5|1981.2|1981.6|1981.3|1981.2|1980.9|15
1706064900000|2024-01-24 02:55:00|1981.6|1981.3|1981.8|1981.5|1981.8|1981.5|1981.5|1981.2|24
1706065200000|2024-01-24 03:00:00|1981.7|1981.4|1981.9|1981.6|1982.2|1981.9|1981.5|1981.2|43
1706065500000|2024-01-24 03:05:00|1982|1981.7|1982.2|1981.9|1982.2|1981.9|1981.7|1981.4|20
1706065800000|2024-01-24 03:10:00|1982.3|1982|1982.4|1982.1|1982.6|1982.3|1981.8|1981.5|30
1706066100000|2024-01-24 03:15:00|1982.5|1982.2|1983.4|1983.1|1983.5|1983.2|1982.5|1982.2|97
1706066400000|2024-01-24 03:20:00|1983.3|1983|1984.2|1983.9|1984.2|1983.9|1983|1982.7|171
1706066700000|2024-01-24 03:25:00|1984.1|1983.8|1983.5|1983.2|1984.2|1983.9|1983.2|1982.9|84
1706067000000|2024-01-24 03:30:00|1983.4|1983.1|1983.3|1983|1983.8|1983.5|1982.9|1982.6|43
1706067300000|2024-01-24 03:35:00|1983.2|1982.9|1982.8|1982.5|1983.3|1983|1982.4|1982.1|23
1706067600000|2024-01-24 03:40:00|1982.9|1982.6|1982.5|1982.2|1982.9|1982.6|1982.2|1981.9|75
1706067900000|2024-01-24 03:45:00|1982.4|1982.1|1982.2|1981.9|1982.5|1982.2|1981.9|1981.6|35
1706068200000|2024-01-24 03:50:00|1982.3|1982|1981.9|1981.6|1982.6|1982.3|1981.7|1981.4|98
1706068500000|2024-01-24 03:55:00|1981.8|1981.5|1982.3|1982|1982.3|1982|1981.8|1981.5|27
1706068800000|2024-01-24 04:00:00|1982.2|1981.9|1982.1|1981.8|1982.4|1982.1|1982|1981.7|12
1706069100000|2024-01-24 04:05:00|1982.2|1981.9|1982.4|1982.1|1982.8|1982.5|1982|1981.7|44
1706069400000|2024-01-24 04:10:00|1982.3|1982|1982.1|1981.8|1982.4|1982.1|1982.1|1981.8|9
1706069700000|2024-01-24 04:15:00|1982.3|1982|1983.1|1982.8|1983.1|1982.8|1982.3|1982|45
1706070000000|2024-01-24 04:20:00|1983|1982.7|1983|1982.7|1983.1|1982.8|1982.7|1982.4|26
1706070300000|2024-01-24 04:25:00|1982.9|1982.6|1983.1|1982.8|1983.2|1982.9|1982.9|1982.6|28
1706070600000|2024-01-24 04:30:00|1983|1982.7|1982.9|1982.6|1983.2|1982.9|1982.8|1982.5|40
1706070900000|2024-01-24 04:35:00|1983|1982.7|1983.1|1982.8|1983.2|1982.9|1982.8|1982.5|27
1706071200000|2024-01-24 04:40:00|1983|1982.7|1983|1982.7|1983.1|1982.8|1982.8|1982.5|28
1706071500000|2024-01-24 04:45:00|1983.1|1982.8|1983.1|1982.8|1983.3|1983|1983|1982.7|23
1706071800000|2024-01-24 04:50:00|1983|1982.7|1982.8|1982.5|1983.5|1983.2|1982.8|1982.5|36
1706072100000|2024-01-24 04:55:00|1982.9|1982.6|1983|1982.7|1983.1|1982.8|1982.7|1982.4|26
1706072400000|2024-01-24 05:00:00|1982.9|1982.6|1982.6|1982.3|1983|1982.7|1982.3|1982|28
1706072700000|2024-01-24 05:05:00|1982.7|1982.4|1982.5|1982.2|1982.7|1982.4|1982.2|1981.9|15
1706073000000|2024-01-24 05:10:00|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.3|1982|20
1706073300000|2024-01-24 05:15:00|1982.5|1982.2|1982.4|1982.1|1982.7|1982.4|1982.1|1981.8|28
1706073600000|2024-01-24 05:20:00|1982.5|1982.2|1982.4|1982.1|1982.6|1982.3|1982.3|1982|20
1706073900000|2024-01-24 05:25:00|1982.3|1982|1983.2|1982.9|1983.2|1982.9|1982.3|1982|49
1706074200000|2024-01-24 05:30:00|1983.3|1983|1984.2|1983.9|1984.2|1983.9|1983.1|1982.8|64
1706074500000|2024-01-24 05:35:00|1984.1|1983.8|1984.5|1984.2|1984.8|1984.5|1983.9|1983.6|72
1706074800000|2024-01-24 05:40:00|1984.6|1984.3|1984.9|1984.6|1985.1|1984.8|1984.5|1984.2|98
1706075100000|2024-01-24 05:45:00|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.3|1984|65
1706075400000|2024-01-24 05:50:00|1984.7|1984.4|1984|1983.7|1984.8|1984.5|1983.8|1983.5|71
1706075700000|2024-01-24 05:55:00|1983.9|1983.6|1983.1|1982.8|1984.1|1983.8|1983.1|1982.8|75
1706076000000|2024-01-24 06:00:00|1983.2|1982.9|1983.8|1983.5|1984.3|1984|1982.9|1982.6|128
1706076300000|2024-01-24 06:05:00|1983.7|1983.4|1984.2|1983.9|1984.4|1984.1|1983.7|1983.4|92
1706076600000|2024-01-24 06:10:00|1984.4|1984.1|1984.3|1984|1984.8|1984.5|1984.2|1983.9|59
1706076900000|2024-01-24 06:15:00|1984.4|1984.1|1984.5|1984.2|1984.7|1984.4|1984.3|1984|24
1706077200000|2024-01-24 06:20:00|1984.4|1984.1|1984.9|1984.6|1985|1984.7|1984.2|1983.9|49
1706077500000|2024-01-24 06:25:00|1985|1984.7|1984.4|1984.1|1985.1|1984.8|1984.4|1984.1|62
1706077800000|2024-01-24 06:30:00|1984.5|1984.2|1984.3|1984|1985|1984.7|1984.3|1984|47
1706078100000|2024-01-24 06:35:00|1984.4|1984.1|1985.1|1984.8|1985.1|1984.8|1984.4|1984.1|38
1706078400000|2024-01-24 06:40:00|1985.3|1985|1985.1|1984.8|1985.3|1985|1984.8|1984.5|22
1706078700000|2024-01-24 06:45:00|1985|1984.7|1985.6|1985.3|1985.6|1985.3|1985|1984.7|124
1706079000000|2024-01-24 06:50:00|1985.7|1985.4|1986.5|1986.2|1986.6|1986.3|1985.6|1985.3|255
1706079300000|2024-01-24 06:55:00|1986.6|1986.3|1985.7|1985.4|1986.7|1986.4|1985.7|1985.4|86
1706079600000|2024-01-24 07:00:00|1985.8|1985.5|1986.4|1986.1|1986.4|1986.1|1985.3|1985|187
1706079900000|2024-01-24 07:05:00|1986.5|1986.2|1987.3|1987|1987.8|1987.5|1986.4|1986.1|363
1706080200000|2024-01-24 07:10:00|1987.4|1987.1|1987.3|1987|1987.7|1987.4|1987.1|1986.8|96
1706080500000|2024-01-24 07:15:00|1987.4|1987.1|1987.3|1987|1987.4|1987.1|1987.1|1986.8|64
1706080800000|2024-01-24 07:20:00|1987.2|1986.9|1987.4|1987.1|1987.5|1987.2|1986.7|1986.4|100
1706081100000|2024-01-24 07:25:00|1987.5|1987.2|1987.1|1986.8|1987.5|1987.2|1986.4|1986.1|62
1706081400000|2024-01-24 07:30:00|1987.2|1986.9|1987.2|1986.9|1987.7|1987.4|1987|1986.7|61
1706081700000|2024-01-24 07:35:00|1987.1|1986.8|1989.7|1989.4|1989.7|1989.4|1987.1|1986.8|326
1706082000000|2024-01-24 07:40:00|1989.8|1989.5|1992.3|1992|1992.3|1992|1989.5|1989.2|495
1706082300000|2024-01-24 07:45:00|1992.5|1992.2|1992.6|1992.3|1993|1992.7|1991|1990.7|583
1706082600000|2024-01-24 07:50:00|1992.5|1992.2|1990.3|1990|1992.6|1992.3|1990|1989.7|174
1706082900000|2024-01-24 07:55:00|1990.5|1990.2|1991.1|1990.8|1991.7|1991.4|1990.5|1990.2|199
1706083200000|2024-01-24 08:00:00|1991.3|1991|1991.5|1991.2|1992.2|1991.9|1990.5|1990.2|339
1706083500000|2024-01-24 08:05:00|1991.6|1991.3|1991.1|1990.8|1992.8|1992.5|1990.7|1990.4|272
1706083800000|2024-01-24 08:10:00|1991|1990.7|1991|1990.7|1992.2|1991.9|1990.8|1990.5|148
1706084100000|2024-01-24 08:15:00|1991.5|1991.2|1991.3|1991|1992.3|1992|1990.7|1990.4|196
1706084400000|2024-01-24 08:20:00|1991.2|1990.9|1990.8|1990.5|1991.8|1991.5|1990.7|1990.4|116
1706084700000|2024-01-24 08:25:00|1990.7|1990.4|1990.3|1990|1990.9|1990.6|1989.8|1989.5|151
1706085000000|2024-01-24 08:30:00|1990.6|1990.3|1992.5|1992.2|1992.5|1992.2|1990.5|1990.2|375
1706085300000|2024-01-24 08:35:00|1992.4|1992.1|1992.2|1991.9|1992.5|1992.2|1991.6|1991.3|157
1706085600000|2024-01-24 08:40:00|1992|1991.7|1991.8|1991.5|1992.4|1992.1|1991.2|1990.9|308
1706085900000|2024-01-24 08:45:00|1991.7|1991.4|1990|1989.7|1991.8|1991.5|1989.6|1989.3|219
1706086200000|2024-01-24 08:50:00|1990.1|1989.8|1990.6|1990.3|1990.8|1990.5|1989.7|1989.4|228
1706086500000|2024-01-24 08:55:00|1990.5|1990.2|1991.8|1991.5|1992.1|1991.8|1990.5|1990.2|224
1706086800000|2024-01-24 09:00:00|1991.7|1991.4|1990.5|1990.2|1991.7|1991.4|1990.5|1990.2|162
1706087100000|2024-01-24 09:05:00|1990.4|1990.1|1991.5|1991.2|1991.7|1991.4|1990.2|1989.9|131
1706087400000|2024-01-24 09:10:00|1991.4|1991.1|1991.4|1991.1|1992|1991.7|1990.9|1990.6|243
1706087700000|2024-01-24 09:15:00|1991.5|1991.2|1991.9|1991.6|1992.4|1992.1|1991.5|1991.2|107
1706088000000|2024-01-24 09:20:00|1992|1991.7|1993.2|1992.9|1994|1993.7|1991.9|1991.6|354
1706088300000|2024-01-24 09:25:00|1993.3|1993|1993.5|1993.2|1993.7|1993.4|1993|1992.7|125
1706088600000|2024-01-24 09:30:00|1993.4|1993.1|1994.7|1994.4|1994.9|1994.6|1992.7|1992.4|432
1706088900000|2024-01-24 09:35:00|1994.6|1994.3|1995.4|1995.1|1995.8|1995.5|1994.4|1994.1|317
1706089200000|2024-01-24 09:40:00|1995.5|1995.2|1996.5|1996.2|1996.6|1996.3|1995.5|1995.2|203
1706089500000|2024-01-24 09:45:00|1996.4|1996.1|1997|1996.7|1997.2|1996.9|1996.3|1996|270
1706089800000|2024-01-24 09:50:00|1997.1|1996.8|1998.2|1997.9|1998.2|1997.9|1996.7|1996.4|204
1706090100000|2024-01-24 09:55:00|1998.1|1997.8|1998.1|1997.8|1999.1|1998.8|1998|1997.7|343
1706090400000|2024-01-24 10:00:00|1998|1997.7|1999.3|1999|1999.4|1999.1|1998|1997.7|340
1706090700000|2024-01-24 10:05:00|1999.4|1999.1|1997.3|1997|1999.8|1999.5|1997|1996.7|296
1706091000000|2024-01-24 10:10:00|1997.5|1997.2|1996.3|1996|1997.7|1997.4|1995.9|1995.6|249
1706091300000|2024-01-24 10:15:00|1996.4|1996.1|1996|1995.7|1997.3|1997|1996|1995.7|142
1706091600000|2024-01-24 10:20:00|1996.1|1995.8|1996.2|1995.9|1997.1|1996.8|1995.7|1995.4|211
1706091900000|2024-01-24 10:25:00|1996.1|1995.8|1996.7|1996.4|1996.8|1996.5|1995.5|1995.2|158
1706092200000|2024-01-24 10:30:00|1996.6|1996.3|1996.9|1996.6|1997.4|1997.1|1996.2|1995.9|158
1706092500000|2024-01-24 10:35:00|1996.6|1996.3|1996.4|1996.1|1996.8|1996.5|1996.2|1995.9|115
1706092800000|2024-01-24 10:40:00|1996.3|1996|1994.4|1994.1|1996.3|1996|1994.3|1994|278
1706093100000|2024-01-24 10:45:00|1994.3|1994|1993.3|1993|1994.5|1994.2|1992.6|1992.3|369
1706093400000|2024-01-24 10:50:00|1993.4|1993.1|1993.1|1992.8|1993.5|1993.2|1992|1991.7|136
1706093700000|2024-01-24 10:55:00|1993.2|1992.9|1994.2|1993.9|1994.3|1994|1993.1|1992.8|101
1706094000000|2024-01-24 11:00:00|1994.3|1994|1994.9|1994.6|1995.1|1994.8|1993.9|1993.6|153
1706094300000|2024-01-24 11:05:00|1994.8|1994.5|1995.8|1995.5|1995.9|1995.6|1994.7|1994.4|182
1706094600000|2024-01-24 11:10:00|1995.7|1995.4|1996.4|1996.1|1996.5|1996.2|1995.7|1995.4|101
1706094900000|2024-01-24 11:15:00|1996.3|1996|1995.8|1995.5|1996.9|1996.6|1995.6|1995.3|221
1706095200000|2024-01-24 11:20:00|1995.7|1995.4|1995.5|1995.2|1995.7|1995.4|1994.5|1994.2|139
1706095500000|2024-01-24 11:25:00|1995.6|1995.3|1995.6|1995.3|1996.6|1996.3|1995.3|1995|128
1706095800000|2024-01-24 11:30:00|1995.5|1995.2|1994.5|1994.2|1995.9|1995.6|1994|1993.7|104
1706096100000|2024-01-24 11:35:00|1994.4|1994.1|1994.3|1994|1994.6|1994.3|1994|1993.7|85
1706096400000|2024-01-24 11:40:00|1994.2|1993.9|1994.5|1994.2|1995.2|1994.9|1994.2|1993.9|92
1706096700000|2024-01-24 11:45:00|1994.4|1994.1|1993.8|1993.5|1994.8|1994.5|1993.4|1993.1|80
1706097000000|2024-01-24 11:50:00|1993.9|1993.6|1993.6|1993.3|1993.9|1993.6|1993.1|1992.8|110
1706097300000|2024-01-24 11:55:00|1993.5|1993.2|1992.8|1992.5|1993.6|1993.3|1992.6|1992.3|131
1706097600000|2024-01-24 12:00:00|1992.9|1992.6|1994.6|1994.3|1995.5|1995.2|1992.7|1992.4|609
1706097900000|2024-01-24 12:05:00|1994.5|1994.2|1994.9|1994.6|1995.2|1994.9|1994|1993.7|133
1706098200000|2024-01-24 12:10:00|1995|1994.7|1994.5|1994.2|1995.1|1994.8|1994.4|1994.1|128
1706098500000|2024-01-24 12:15:00|1994.4|1994.1|1995.8|1995.5|1996.5|1996.2|1993.6|1993.3|207
1706098800000|2024-01-24 12:20:00|1995.9|1995.6|1995.8|1995.5|1996.4|1996.1|1995.5|1995.2|133
1706099100000|2024-01-24 12:25:00|1995.7|1995.4|1996.6|1996.3|1996.8|1996.5|1994.8|1994.5|234
1706099400000|2024-01-24 12:30:00|1996.5|1996.2|1996.3|1996|1996.5|1996.2|1995.6|1995.3|107
1706099700000|2024-01-24 12:35:00|1996.4|1996.1|1997.1|1996.8|1997.3|1997|1995.9|1995.6|232
1706100000000|2024-01-24 12:40:00|1997.2|1996.9|1997|1996.7|1997.2|1996.9|1996.5|1996.2|102
1706100300000|2024-01-24 12:45:00|1997.1|1996.8|1998|1997.7|1998.5|1998.2|1996.8|1996.5|225
1706100600000|2024-01-24 12:50:00|1997.9|1997.6|1998.5|1998.2|1999.4|1999.1|1997.7|1997.4|415
1706100900000|2024-01-24 12:55:00|1998.6|1998.3|1997.1|1996.8|1998.8|1998.5|1997.1|1996.8|363
1706101200000|2024-01-24 13:00:00|1997|1996.7|2000.7|2000.4|2000.9|2000.6|1996.3|1996|726
1706101500000|2024-01-24 13:05:00|2000.9|2000.6|2004.7|2004.4|2005.6|2005.3|2000.7|2000.4|2614
1706101800000|2024-01-24 13:10:00|2004.5|2004.2|2005.1|2004.8|2007.6|2007.3|2004.4|2004.1|1822
1706102100000|2024-01-24 13:15:00|2005|2004.7|2003.9|2003.6|2005.2|2004.9|2002.5|2002.2|694
1706102400000|2024-01-24 13:20:00|2003.8|2003.5|2002.9|2002.6|2004.4|2004.1|2002.4|2002.1|566
1706102700000|2024-01-24 13:25:00|2002.8|2002.5|2003.3|2003|2003.4|2003.1|2001|2000.7|702
1706103000000|2024-01-24 13:30:00|2003.4|2003.1|2005.5|2005.2|2005.8|2005.5|2002.9|2002.6|713
1706103300000|2024-01-24 13:35:00|2005.6|2005.3|2004.3|2004|2005.6|2005.3|2003.5|2003.2|727
1706103600000|2024-01-24 13:40:00|2004.4|2004.1|2003.7|2003.4|2005.2|2004.9|2003.5|2003.2|547
1706103900000|2024-01-24 13:45:00|2003.6|2003.3|2006.1|2005.8|2006.4|2006.1|2003.5|2003.2|642
1706104200000|2024-01-24 13:50:00|2006|2005.7|2005.8|2005.5|2006.2|2005.9|2004.8|2004.5|851
1706104500000|2024-01-24 13:55:00|2005.9|2005.6|2006.2|2005.9|2006.5|2006.2|2004.2|2003.9|654
1706104800000|2024-01-24 14:00:00|2006.1|2005.8|2004.8|2004.5|2006.5|2006.2|2004.4|2004.1|727
1706105100000|2024-01-24 14:05:00|2004.7|2004.4|2003.7|2003.4|2004.9|2004.6|2003.1|2002.8|554
1706105400000|2024-01-24 14:10:00|2003.6|2003.3|2004|2003.7|2004.1|2003.8|2002.6|2002.3|320
1706105700000|2024-01-24 14:15:00|2004.2|2003.9|2003.9|2003.6|2004.2|2003.9|2003.7|2003.4|397
1706106000000|2024-01-24 14:20:00|2004.2|2003.9|2005.2|2004.9|2006.1|2005.8|2004.1|2003.8|705
1706106300000|2024-01-24 14:25:00|2005.3|2005|2004.5|2004.2|2006.6|2006.3|2002.8|2002.5|983
1706106600000|2024-01-24 14:30:00|2003.7|2003.4|1995.7|1995.4|2003.7|2003.4|1994.1|1993.8|8934
1706106900000|2024-01-24 14:35:00|1995.8|1995.5|1999.4|1999.1|2005.5|2005.2|1995.8|1995.5|6572
1706107200000|2024-01-24 14:40:00|1999.5|1999.2|1997.9|1997.6|2000.5|2000.2|1996.6|1996.3|3466
1706107500000|2024-01-24 14:45:00|1996.8|1996.5|1991.5|1991.2|1996.8|1996.5|1990.4|1990.1|5754
1706107800000|2024-01-24 14:50:00|1991.4|1991.1|1988.7|1988.4|1992.8|1992.5|1986.4|1986.1|4023
1706108100000|2024-01-24 14:55:00|1988.9|1988.6|1985.2|1984.9|1991.4|1991.1|1984.3|1984|3632
1706108400000|2024-01-24 15:00:00|1985.3|1985|1978.8|1978.5|1985.5|1985.2|1977.5|1977.2|6297
1706108700000|2024-01-24 15:05:00|1978.5|1978.2|1980.6|1980.3|1983.9|1983.6|1975.4|1975.1|5857
1706109000000|2024-01-24 15:10:00|1981|1980.7|1982.3|1982|1983.7|1983.4|1978.3|1978|3230
1706109300000|2024-01-24 15:15:00|1982.2|1981.9|1983.5|1983.2|1984.6|1984.3|1981.1|1980.8|2718
1706109600000|2024-01-24 15:20:00|1983.6|1983.3|1981.3|1981|1984.3|1984|1981.1|1980.8|1728
1706109900000|2024-01-24 15:25:00|1981.2|1980.9|1984.2|1983.9|1984.3|1984|1980.3|1980|1551
1706110200000|2024-01-24 15:30:00|1984.3|1984|1982.1|1981.8|1984.4|1984.1|1981|1980.7|1496
1706110500000|2024-01-24 15:35:00|1982|1981.7|1987.3|1987|1987.3|1987|1981.5|1981.2|2120
1706110800000|2024-01-24 15:40:00|1987.1|1986.8|1993.1|1992.8|1993.1|1992.8|1985.6|1985.3|3128
1706111100000|2024-01-24 15:45:00|1993.2|1992.9|1988.2|1987.9|1993.4|1993.1|1987.6|1987.3|2887
1706111400000|2024-01-24 15:50:00|1988.1|1987.8|1985.5|1985.2|1988.2|1987.9|1983.6|1983.3|1913
1706111700000|2024-01-24 15:55:00|1985.4|1985.1|1986.3|1986|1986.3|1986|1983.4|1983.1|1189
1706112000000|2024-01-24 16:00:00|1986.5|1986.2|1988.8|1988.5|1989.7|1989.4|1986.4|1986.1|2044
1706112300000|2024-01-24 16:05:00|1988.9|1988.6|1985.5|1985.2|1989.1|1988.8|1984.7|1984.4|1761
1706112600000|2024-01-24 16:10:00|1985.6|1985.3|1984|1983.7|1986.1|1985.8|1983.6|1983.3|1010
1706112900000|2024-01-24 16:15:00|1983.7|1983.4|1987.5|1987.2|1987.6|1987.3|1983.1|1982.8|1113
1706113200000|2024-01-24 16:20:00|1987.4|1987.1|1988.1|1987.8|1989.9|1989.6|1987|1986.7|1412
1706113500000|2024-01-24 16:25:00|1988.3|1988|1988.4|1988.1|1989.8|1989.5|1987.3|1987|955
1706113800000|2024-01-24 16:30:00|1988.5|1988.2|1986.4|1986.1|1989.6|1989.3|1985.8|1985.5|1041
1706114100000|2024-01-24 16:35:00|1986.5|1986.2|1987|1986.7|1987.1|1986.8|1985.7|1985.4|646
1706114400000|2024-01-24 16:40:00|1986.9|1986.6|1986.3|1986|1988.8|1988.5|1985.9|1985.6|882
1706114700000|2024-01-24 16:45:00|1986.4|1986.1|1985.6|1985.3|1986.8|1986.5|1985.1|1984.8|996
1706115000000|2024-01-24 16:50:00|1985.5|1985.2|1986|1985.7|1986.7|1986.4|1985.4|1985.1|946
1706115300000|2024-01-24 16:55:00|1985.9|1985.6|1985.5|1985.2|1986.1|1985.8|1984.2|1983.9|911
1706115600000|2024-01-24 17:00:00|1985.7|1985.4|1983.4|1983.1|1985.8|1985.5|1981.8|1981.5|1799
1706115900000|2024-01-24 17:05:00|1983.5|1983.2|1985|1984.7|1985.1|1984.8|1982.5|1982.2|794
1706116200000|2024-01-24 17:10:00|1984.9|1984.6|1982.9|1982.6|1985.1|1984.8|1982.3|1982|988
1706116500000|2024-01-24 17:15:00|1982.6|1982.3|1981.1|1980.8|1982.8|1982.5|1980.9|1980.6|849
1706116800000|2024-01-24 17:20:00|1981.2|1980.9|1982.8|1982.5|1982.8|1982.5|1979.4|1979.1|1450
1706117100000|2024-01-24 17:25:00|1982.7|1982.4|1982.7|1982.4|1984.1|1983.8|1982.6|1982.3|1135
1706117400000|2024-01-24 17:30:00|1982.8|1982.5|1984.2|1983.9|1984.3|1984|1982.7|1982.4|769
1706117700000|2024-01-24 17:35:00|1984.3|1984|1984.3|1984|1984.4|1984.1|1983|1982.7|792
1706118000000|2024-01-24 17:40:00|1984.4|1984.1|1983.2|1982.9|1984.4|1984.1|1982.7|1982.4|434
1706118300000|2024-01-24 17:45:00|1983.3|1983|1983.3|1983|1983.6|1983.3|1982.2|1981.9|385
1706118600000|2024-01-24 17:50:00|1983.4|1983.1|1984.5|1984.2|1984.8|1984.5|1983.2|1982.9|721
1706118900000|2024-01-24 17:55:00|1984.4|1984.1|1986.1|1985.8|1986.1|1985.8|1983.8|1983.5|942
1706119200000|2024-01-24 18:00:00|1986|1985.7|1981.6|1981.3|1986.3|1986|1980.3|1980|3114
1706119500000|2024-01-24 18:05:00|1981.3|1981|1980.7|1980.4|1981.8|1981.5|1978.6|1978.3|1486
1706119800000|2024-01-24 18:10:00|1980.6|1980.3|1977.2|1976.9|1981.4|1981.1|1977.1|1976.8|1384
1706120100000|2024-01-24 18:15:00|1977.1|1976.8|1975.5|1975.2|1977.7|1977.4|1974.1|1973.8|3190
1706120400000|2024-01-24 18:20:00|1975.4|1975.1|1974.9|1974.6|1976.1|1975.8|1973.3|1973|1535
1706120700000|2024-01-24 18:25:00|1974.7|1974.4|1975.3|1975|1976.7|1976.4|1974.1|1973.8|1232
1706121000000|2024-01-24 18:30:00|1975.4|1975.1|1973.5|1973.2|1975.6|1975.3|1971.5|1971.2|2136
1706121300000|2024-01-24 18:35:00|1973.6|1973.3|1968.4|1968.1|1973.6|1973.3|1968.4|1968.1|2782
1706121600000|2024-01-24 18:40:00|1968.3|1968|1970.2|1969.9|1971.1|1970.8|1967.8|1967.5|2595
1706121900000|2024-01-24 18:45:00|1970.1|1969.8|1970|1969.7|1971|1970.7|1968.8|1968.5|964
1706122200000|2024-01-24 18:50:00|1970.1|1969.8|1969.9|1969.6|1971.2|1970.9|1968.5|1968.2|867
1706122500000|2024-01-24 18:55:00|1969.8|1969.5|1971.2|1970.9|1971.7|1971.4|1968.5|1968.2|1676
1706122800000|2024-01-24 19:00:00|1971.3|1971|1970.6|1970.3|1971.8|1971.5|1969.7|1969.4|1011
1706123100000|2024-01-24 19:05:00|1970.9|1970.6|1969.8|1969.5|1971.4|1971.1|1969.6|1969.3|832
1706123400000|2024-01-24 19:10:00|1969.7|1969.4|1967|1966.7|1969.7|1969.4|1966.7|1966.4|1616
1706123700000|2024-01-24 19:15:00|1967.1|1966.8|1966.4|1966.1|1968|1967.7|1965.8|1965.5|1369
1706124000000|2024-01-24 19:20:00|1966.5|1966.2|1963.5|1963.2|1966.5|1966.2|1962.5|1962.2|3305
1706124300000|2024-01-24 19:25:00|1963.4|1963.1|1965.4|1965.1|1966.6|1966.3|1963.4|1963.1|1457
1706124600000|2024-01-24 19:30:00|1965.5|1965.2|1963.4|1963.1|1967.5|1967.2|1962.5|1962.2|2820
1706124900000|2024-01-24 19:35:00|1963.5|1963.2|1965.9|1965.6|1966.1|1965.8|1963.4|1963.1|864
1706125200000|2024-01-24 19:40:00|1965.8|1965.5|1967.6|1967.3|1968|1967.7|1965.6|1965.3|1816
1706125500000|2024-01-24 19:45:00|1967.5|1967.2|1968.8|1968.5|1969.1|1968.8|1967.5|1967.2|1157
1706125800000|2024-01-24 19:50:00|1968.7|1968.4|1970.1|1969.8|1970.2|1969.9|1968.4|1968.1|1662
1706126100000|2024-01-24 19:55:00|1970|1969.7|1968.4|1968.1|1970|1969.7|1966.9|1966.6|1502
1706126400000|2024-01-24 20:00:00|1968.3|1968|1969.5|1969.2|1969.8|1969.5|1966.9|1966.6|990
1706126700000|2024-01-24 20:05:00|1969.6|1969.3|1970.6|1970.3|1971.6|1971.3|1969.4|1969.1|1809
1706127000000|2024-01-24 20:10:00|1970.7|1970.4|1967|1966.7|1970.7|1970.4|1966.5|1966.2|3273
1706127300000|2024-01-24 20:15:00|1966.8|1966.5|1964.6|1964.3|1967|1966.7|1964.4|1964.1|1678
1706127600000|2024-01-24 20:20:00|1964.8|1964.5|1964.9|1964.6|1965.1|1964.8|1962.8|1962.5|1169
1706127900000|2024-01-24 20:25:00|1964.8|1964.5|1961.9|1961.6|1965|1964.7|1961.3|1961|1311
1706128200000|2024-01-24 20:30:00|1962|1961.7|1964|1963.7|1964.2|1963.9|1961|1960.7|1776
1706128500000|2024-01-24 20:35:00|1963.9|1963.6|1965.6|1965.3|1966.2|1965.9|1963.5|1963.2|1558
1706128800000|2024-01-24 20:40:00|1965.5|1965.2|1966.3|1966|1967.5|1967.2|1965.3|1965|1308
1706129100000|2024-01-24 20:45:00|1966.4|1966.1|1963.7|1963.4|1966.9|1966.6|1963.2|1962.9|1892
1706129400000|2024-01-24 20:50:00|1963.6|1963.3|1962.5|1962.2|1963.7|1963.4|1961.3|1961|2478
1706129700000|2024-01-24 20:55:00|1962.8|1962.5|1963.1|1962.8|1964.8|1964.5|1962|1961.7|11997
1706130000000|2024-01-24 21:00:00|1962.8|1962.5|1961.6|1961.3|1964.3|1964|1961.2|1960.9|3248
1706130300000|2024-01-24 21:05:00|1961.5|1961.2|1960|1959.7|1962.2|1961.9|1959.7|1959.4|1588
1706130600000|2024-01-24 21:10:00|1960.2|1959.9|1961.5|1961.2|1961.9|1961.6|1960|1959.7|928
1706130900000|2024-01-24 21:15:00|1961.3|1961|1959.1|1958.8|1961.3|1961|1958.8|1958.5|404
1706131200000|2024-01-24 21:20:00|1959|1958.7|1958.9|1958.6|1959.6|1959.3|1958.6|1958.3|271
1706131500000|2024-01-24 21:25:00|1958.8|1958.5|1959.2|1958.9|1959.6|1959.3|1958.7|1958.4|339
1706131800000|2024-01-24 21:30:00|1959.3|1959|1960.7|1960.4|1960.8|1960.5|1959.2|1958.9|275
1706132100000|2024-01-24 21:35:00|1960.6|1960.3|1962.1|1961.8|1962.4|1962.1|1960.5|1960.2|427
1706132400000|2024-01-24 21:40:00|1962.2|1961.9|1962.1|1961.8|1963|1962.7|1961.8|1961.5|157
1706132700000|2024-01-24 21:45:00|1962|1961.7|1961.9|1961.6|1962.4|1962.1|1961.9|1961.6|144
1706133000000|2024-01-24 21:50:00|1962|1961.7|1961.8|1961.5|1962.1|1961.8|1961.5|1961.2|98
1706133300000|2024-01-24 21:55:00|1961.7|1961.4|1963.5|1962.7|1963.5|1963|1961.7|1961.4|330
1706133600000|2024-01-24 22:00:00|1963.4|1962.6|1962|1961.2|1963.5|1962.7|1961.8|1961|0
1706133900000|2024-01-24 22:05:00|1961.9|1961.1|1962.2|1961.4|1962.4|1961.6|1961.9|1961.1|0
1706134200000|2024-01-24 22:10:00|1962.1|1961.3|1962.1|1961.3|1962.2|1961.4|1962.1|1961.3|0
1706134500000|2024-01-24 22:15:00|1962|1961.2|1962|1961.2|1962|1961.2|1962|1961.2|0
1706134800000|2024-01-24 22:20:00|1962.1|1961.3|1962|1961.2|1962.1|1961.3|1962|1961.2|0
1706135100000|2024-01-24 22:25:00|1962.1|1961.3|1962.1|1961.3|1962.2|1961.4|1962|1961.2|0
1706135400000|2024-01-24 22:30:00|1962|1961.2|1962.2|1961.4|1962.2|1961.4|1962|1961.2|0
1706135700000|2024-01-24 22:35:00|1962.1|1961.3|1962.4|1961.6|1962.6|1961.8|1962.1|1961.3|0
1706136000000|2024-01-24 22:40:00|1962.5|1961.7|1962.1|1961.3|1962.6|1961.8|1962.1|1961.3|0
1706136300000|2024-01-24 22:45:00|1962.2|1961.4|1962.2|1961.4|1962.2|1961.4|1962.2|1961.4|0
1706136600000|2024-01-24 22:50:00|1962.1|1961.3|1962|1961.2|1962.1|1961.3|1961.9|1961.1|0
1706136900000|2024-01-24 22:55:00|1961.9|1961.1|1961.7|1960.9|1962.1|1961.3|1961.6|1960.8|0
1706137200000|2024-01-24 23:00:00|1963|1962.7|1962.4|1962.1|1963.4|1963.1|1962.4|1962.1|112
1706137500000|2024-01-24 23:05:00|1962.5|1962.2|1962.1|1961.8|1962.6|1962.3|1962|1961.7|58
1706137800000|2024-01-24 23:10:00|1962.2|1961.9|1963.1|1962.8|1963.3|1963|1962.2|1961.9|227
1706138100000|2024-01-24 23:15:00|1963.2|1962.9|1962.6|1962.3|1963.2|1962.9|1962.4|1962.1|65
1706138400000|2024-01-24 23:20:00|1962.5|1962.2|1963|1962.7|1963.5|1963.2|1962.5|1962.2|30
1706138700000|2024-01-24 23:25:00|1963.1|1962.8|1963.1|1962.8|1963.3|1963|1962.9|1962.6|75
1706139000000|2024-01-24 23:30:00|1963|1962.7|1963.8|1963.5|1963.8|1963.5|1962.9|1962.6|76
1706139300000|2024-01-24 23:35:00|1963.9|1963.6|1963.8|1963.5|1964.3|1964|1963.7|1963.4|120
1706139600000|2024-01-24 23:40:00|1963.7|1963.4|1963.6|1963.3|1964.1|1963.8|1963.5|1963.2|62
1706139900000|2024-01-24 23:45:00|1963.5|1963.2|1963.1|1962.8|1963.9|1963.6|1963.1|1962.8|57
1706140200000|2024-01-24 23:50:00|1963.2|1962.9|1963.6|1963.3|1963.6|1963.3|1963.1|1962.8|54
1706140500000|2024-01-24 23:55:00|1963.5|1963.2|1963.9|1963.6|1964|1963.7|1963.5|1963.2|70
1706140800000|2024-01-25 00:00:00|1963.8|1963.5|1963.2|1962.9|1964|1963.7|1963.2|1962.9|97
1706141100000|2024-01-25 00:05:00|1963.3|1963|1961.8|1961.5|1963.3|1963|1961.8|1961.5|287
1706141400000|2024-01-25 00:10:00|1961.7|1961.4|1961.5|1961.2|1962.1|1961.8|1961.5|1961.2|82
1706141700000|2024-01-25 00:15:00|1961.6|1961.3|1961.9|1961.6|1962.2|1961.9|1961.6|1961.3|70
1706142000000|2024-01-25 00:20:00|1961.8|1961.5|1962.4|1962.1|1962.6|1962.3|1961.8|1961.5|102
1706142300000|2024-01-25 00:25:00|1962.3|1962|1962.7|1962.4|1962.8|1962.5|1962.1|1961.8|48
1706142600000|2024-01-25 00:30:00|1962.6|1962.3|1963.7|1963.4|1963.7|1963.4|1962.6|1962.3|46
1706142900000|2024-01-25 00:35:00|1963.8|1963.5|1963.1|1962.8|1964.1|1963.8|1963.1|1962.8|117
1706143200000|2024-01-25 00:40:00|1963|1962.7|1963.2|1962.9|1963.4|1963.1|1963|1962.7|35
1706143500000|2024-01-25 00:45:00|1963.3|1963|1963.7|1963.4|1963.8|1963.5|1963.3|1963|77
1706143800000|2024-01-25 00:50:00|1963.6|1963.3|1963.9|1963.6|1964|1963.7|1963.5|1963.2|37
1706144100000|2024-01-25 00:55:00|1963.8|1963.5|1965|1964.7|1965|1964.7|1963.8|1963.5|87
1706144400000|2024-01-25 01:00:00|1964.9|1964.6|1965.2|1964.9|1965.8|1965.5|1964.7|1964.4|139
1706144700000|2024-01-25 01:05:00|1965.1|1964.8|1965.3|1965|1966.1|1965.8|1965.1|1964.8|105
1706145000000|2024-01-25 01:10:00|1965.4|1965.1|1965.1|1964.8|1965.6|1965.3|1964.7|1964.4|55
1706145300000|2024-01-25 01:15:00|1965|1964.7|1964.3|1964|1965.2|1964.9|1964|1963.7|97
1706145600000|2024-01-25 01:20:00|1964.2|1963.9|1963.8|1963.5|1964.3|1964|1963.4|1963.1|64
1706145900000|2024-01-25 01:25:00|1963.7|1963.4|1964|1963.7|1964.3|1964|1963.3|1963|66
1706146200000|2024-01-25 01:30:00|1963.9|1963.6|1963.4|1963.1|1963.9|1963.6|1962.5|1962.2|128
1706146500000|2024-01-25 01:35:00|1963.5|1963.2|1963.7|1963.4|1964.7|1964.4|1963.3|1963|131
1706146800000|2024-01-25 01:40:00|1963.8|1963.5|1963.4|1963.1|1964|1963.7|1963.1|1962.8|70
1706147100000|2024-01-25 01:45:00|1963.5|1963.2|1962.7|1962.4|1963.7|1963.4|1962.5|1962.2|119
1706147400000|2024-01-25 01:50:00|1962.8|1962.5|1963|1962.7|1963.3|1963|1962.1|1961.8|102
1706147700000|2024-01-25 01:55:00|1962.9|1962.6|1964.8|1964.5|1964.8|1964.5|1962.8|1962.5|148
1706148000000|2024-01-25 02:00:00|1964.7|1964.4|1966|1965.7|1966|1965.7|1964|1963.7|82
1706148300000|2024-01-25 02:05:00|1966.1|1965.8|1967.1|1966.8|1967.4|1967.1|1965.8|1965.5|169
1706148600000|2024-01-25 02:10:00|1967.2|1966.9|1966.6|1966.3|1967.6|1967.3|1966.5|1966.2|117
1706148900000|2024-01-25 02:15:00|1966.5|1966.2|1966.7|1966.4|1967|1966.7|1966.3|1966|102
1706149200000|2024-01-25 02:20:00|1966.6|1966.3|1966.1|1965.8|1966.7|1966.4|1965.9|1965.6|68
1706149500000|2024-01-25 02:25:00|1966.2|1965.9|1966.4|1966.1|1966.9|1966.6|1966.1|1965.8|47
1706149800000|2024-01-25 02:30:00|1966.3|1966|1965.9|1965.6|1966.5|1966.2|1965.6|1965.3|56
1706150100000|2024-01-25 02:35:00|1966|1965.7|1965.4|1965.1|1966.1|1965.8|1965.3|1965|40
1706150400000|2024-01-25 02:40:00|1965.3|1965|1963.6|1963.3|1965.4|1965.1|1963.6|1963.3|64
1706150700000|2024-01-25 02:45:00|1963.8|1963.5|1964.5|1964.2|1964.9|1964.6|1963.6|1963.3|117
1706151000000|2024-01-25 02:50:00|1964.6|1964.3|1964.4|1964.1|1964.6|1964.3|1963.9|1963.6|38
1706151300000|2024-01-25 02:55:00|1964.5|1964.2|1965.3|1965|1965.6|1965.3|1964.4|1964.1|50
1706151600000|2024-01-25 03:00:00|1965.4|1965.1|1965.8|1965.5|1966|1965.7|1965.4|1965.1|84
1706151900000|2024-01-25 03:05:00|1965.9|1965.6|1965.7|1965.4|1966.6|1966.3|1965.5|1965.2|128
1706152200000|2024-01-25 03:10:00|1965.6|1965.3|1965.4|1965.1|1966|1965.7|1965.3|1965|86
1706152500000|2024-01-25 03:15:00|1965.3|1965|1966.5|1966.2|1966.6|1966.3|1965.2|1964.9|55
1706152800000|2024-01-25 03:20:00|1966.4|1966.1|1966.5|1966.2|1966.6|1966.3|1966|1965.7|63
1706153100000|2024-01-25 03:25:00|1966.4|1966.1|1966.1|1965.8|1966.6|1966.3|1965.8|1965.5|37
1706153400000|2024-01-25 03:30:00|1966.2|1965.9|1966.5|1966.2|1966.8|1966.5|1966.1|1965.8|46
1706153700000|2024-01-25 03:35:00|1966.6|1966.3|1966.6|1966.3|1966.7|1966.4|1966.1|1965.8|33
1706154000000|2024-01-25 03:40:00|1966.7|1966.4|1966.4|1966.1|1967|1966.7|1966.3|1966|48
1706154300000|2024-01-25 03:45:00|1966.3|1966|1966.6|1966.3|1966.6|1966.3|1966.1|1965.8|37
1706154600000|2024-01-25 03:50:00|1966.7|1966.4|1967.1|1966.8|1967.1|1966.8|1966.5|1966.2|37
1706154900000|2024-01-25 03:55:00|1967|1966.7|1966.9|1966.6|1967.5|1967.2|1966.7|1966.4|54
1706155200000|2024-01-25 04:00:00|1966.8|1966.5|1967.1|1966.8|1967.2|1966.9|1966.8|1966.5|14
1706155500000|2024-01-25 04:05:00|1967|1966.7|1967.7|1967.4|1967.8|1967.5|1966.9|1966.6|45
1706155800000|2024-01-25 04:10:00|1967.6|1967.3|1967.8|1967.5|1967.9|1967.6|1967.4|1967.1|25
1706156100000|2024-01-25 04:15:00|1967.9|1967.6|1967.9|1967.6|1968|1967.7|1967.5|1967.2|35
1706156400000|2024-01-25 04:20:00|1967.8|1967.5|1968.3|1968|1968.7|1968.4|1967.8|1967.5|83
1706156700000|2024-01-25 04:25:00|1968.2|1967.9|1968.5|1968.2|1968.6|1968.3|1968.2|1967.9|7
1706157000000|2024-01-25 04:30:00|1968.4|1968.1|1968.7|1968.4|1968.8|1968.5|1968.3|1968|40
1706157300000|2024-01-25 04:35:00|1968.6|1968.3|1968.9|1968.6|1969.1|1968.8|1968.6|1968.3|40
1706157600000|2024-01-25 04:40:00|1968.8|1968.5|1968.4|1968.1|1969|1968.7|1968.3|1968|70
1706157900000|2024-01-25 04:45:00|1968.3|1968|1968.4|1968.1|1968.6|1968.3|1968.1|1967.8|40
1706158200000|2024-01-25 04:50:00|1968.3|1968|1968.4|1968.1|1968.6|1968.3|1968.3|1968|37
1706158500000|2024-01-25 04:55:00|1968.3|1968|1968.3|1968|1968.5|1968.2|1968.2|1967.9|31
1706158800000|2024-01-25 05:00:00|1968.2|1967.9|1968.4|1968.1|1968.9|1968.6|1968.2|1967.9|34
1706159100000|2024-01-25 05:05:00|1968.3|1968|1968.1|1967.8|1968.3|1968|1967.6|1967.3|44
1706159400000|2024-01-25 05:10:00|1968|1967.7|1967.6|1967.3|1968.1|1967.8|1967.5|1967.2|29
1706159700000|2024-01-25 05:15:00|1967.5|1967.2|1968.3|1968|1968.5|1968.2|1967.5|1967.2|17
1706160000000|2024-01-25 05:20:00|1968.2|1967.9|1967.8|1967.5|1968.3|1968|1967.3|1967|48
1706160300000|2024-01-25 05:25:00|1967.7|1967.4|1967.7|1967.4|1967.9|1967.6|1967.4|1967.1|13
1706160600000|2024-01-25 05:30:00|1967.6|1967.3|1968.2|1967.9|1968.3|1968|1967.5|1967.2|103
1706160900000|2024-01-25 05:35:00|1968.3|1968|1968.6|1968.3|1968.9|1968.6|1968|1967.7|49
1706161200000|2024-01-25 05:40:00|1968.5|1968.2|1968.9|1968.6|1969.1|1968.8|1968.5|1968.2|33
1706161500000|2024-01-25 05:45:00|1969|1968.7|1968.8|1968.5|1969.8|1969.5|1968.8|1968.5|74
1706161800000|2024-01-25 05:50:00|1968.9|1968.6|1969.6|1969.3|1969.6|1969.3|1968.8|1968.5|77
1706162100000|2024-01-25 05:55:00|1969.5|1969.2|1970.2|1969.9|1970.3|1970|1969.3|1969|46
1706162400000|2024-01-25 06:00:00|1970.3|1970|1969.9|1969.6|1970.4|1970.1|1969.3|1969|71
1706162700000|2024-01-25 06:05:00|1969.8|1969.5|1969.7|1969.4|1970.6|1970.3|1969.6|1969.3|60
1706163000000|2024-01-25 06:10:00|1969.6|1969.3|1969.9|1969.6|1969.9|1969.6|1969.2|1968.9|51
1706163300000|2024-01-25 06:15:00|1970|1969.7|1970|1969.7|1970.3|1970|1969.9|1969.6|29
1706163600000|2024-01-25 06:20:00|1970.1|1969.8|1969.6|1969.3|1970.2|1969.9|1969.5|1969.2|43
1706163900000|2024-01-25 06:25:00|1969.5|1969.2|1970.1|1969.8|1970.2|1969.9|1969.3|1969|45
1706164200000|2024-01-25 06:30:00|1970.2|1969.9|1970.7|1970.4|1970.7|1970.4|1969.9|1969.6|67
1706164500000|2024-01-25 06:35:00|1970.6|1970.3|1970.7|1970.4|1971.1|1970.8|1970.6|1970.3|46
1706164800000|2024-01-25 06:40:00|1970.6|1970.3|1970.4|1970.1|1971|1970.7|1970.3|1970|40
1706165100000|2024-01-25 06:45:00|1970.3|1970|1970.1|1969.8|1970.5|1970.2|1969.5|1969.2|108
1706165400000|2024-01-25 06:50:00|1970.2|1969.9|1970.1|1969.8|1970.3|1970|1969.5|1969.2|78
1706165700000|2024-01-25 06:55:00|1970.2|1969.9|1970.7|1970.4|1970.8|1970.5|1969.9|1969.6|102
1706166000000|2024-01-25 07:00:00|1970.6|1970.3|1970.8|1970.5|1971.1|1970.8|1970.2|1969.9|150
1706166300000|2024-01-25 07:05:00|1970.7|1970.4|1971.4|1971.1|1971.7|1971.4|1970.7|1970.4|163
1706166600000|2024-01-25 07:10:00|1971.3|1971|1972.5|1972.2|1972.5|1972.2|1971.3|1971|208
1706166900000|2024-01-25 07:15:00|1972.4|1972.1|1973.2|1972.9|1973.8|1973.5|1972.4|1972.1|288
1706167200000|2024-01-25 07:20:00|1973.1|1972.8|1971.6|1971.3|1973.2|1972.9|1971.5|1971.2|147
1706167500000|2024-01-25 07:25:00|1971.5|1971.2|1971.7|1971.4|1972.5|1972.2|1971.5|1971.2|103
1706167800000|2024-01-25 07:30:00|1971.8|1971.5|1970.1|1969.8|1971.8|1971.5|1970.1|1969.8|179
1706168100000|2024-01-25 07:35:00|1970|1969.7|1969.3|1969|1970.2|1969.9|1969.1|1968.8|274
1706168400000|2024-01-25 07:40:00|1969.4|1969.1|1970.5|1970.2|1970.5|1970.2|1968.5|1968.2|286
1706168700000|2024-01-25 07:45:00|1970.4|1970.1|1970.1|1969.8|1970.5|1970.2|1969.7|1969.4|54
1706169000000|2024-01-25 07:50:00|1970.2|1969.9|1970.4|1970.1|1970.6|1970.3|1970.1|1969.8|45
1706169300000|2024-01-25 07:55:00|1970.5|1970.2|1969.4|1969.1|1970.5|1970.2|1969.3|1969|82
1706169600000|2024-01-25 08:00:00|1969.1|1968.8|1967.9|1967.6|1969.8|1969.5|1967.9|1967.6|219
1706169900000|2024-01-25 08:05:00|1968|1967.7|1970.6|1970.3|1970.8|1970.5|1967.4|1967.1|251
1706170200000|2024-01-25 08:10:00|1970.4|1970.1|1969|1968.7|1971|1970.7|1968.8|1968.5|144
1706170500000|2024-01-25 08:15:00|1969.1|1968.8|1965.7|1965.4|1969.3|1969|1965.5|1965.2|328
1706170800000|2024-01-25 08:20:00|1965.6|1965.3|1964.9|1964.6|1965.8|1965.5|1964.9|1964.6|254
1706171100000|2024-01-25 08:25:00|1965|1964.7|1967.5|1967.2|1967.8|1967.5|1964.9|1964.6|196
1706171400000|2024-01-25 08:30:00|1967.4|1967.1|1967.4|1967.1|1968.6|1968.3|1966.9|1966.6|179
1706171700000|2024-01-25 08:35:00|1967.3|1967|1967.8|1967.5|1968|1967.7|1966.9|1966.6|141
1706172000000|2024-01-25 08:40:00|1968|1967.7|1969.2|1968.9|1969.3|1969|1968|1967.7|106
1706172300000|2024-01-25 08:45:00|1969.1|1968.8|1970.2|1969.9|1970.4|1970.1|1969.1|1968.8|230
1706172600000|2024-01-25 08:50:00|1970.1|1969.8|1972|1971.7|1972.4|1972.1|1970.1|1969.8|167
1706172900000|2024-01-25 08:55:00|1971.9|1971.6|1971.4|1971.1|1972.1|1971.8|1971.3|1971|112
1706173200000|2024-01-25 09:00:00|1971.5|1971.2|1971.2|1970.9|1972.8|1972.5|1970.5|1970.2|277
1706173500000|2024-01-25 09:05:00|1971|1970.7|1972|1971.7|1972.2|1971.9|1970.6|1970.3|206
1706173800000|2024-01-25 09:10:00|1971.9|1971.6|1971.6|1971.3|1972.7|1972.4|1971.5|1971.2|111
1706174100000|2024-01-25 09:15:00|1971.5|1971.2|1972.6|1972.3|1973.3|1973|1971.1|1970.8|153
1706174400000|2024-01-25 09:20:00|1972.5|1972.2|1974.7|1974.4|1975|1974.7|1972.4|1972.1|388
1706174700000|2024-01-25 09:25:00|1974.6|1974.3|1975.2|1974.9|1975.2|1974.9|1973.6|1973.3|244
1706175000000|2024-01-25 09:30:00|1975.1|1974.8|1975|1974.7|1975.8|1975.5|1974.5|1974.2|210
1706175300000|2024-01-25 09:35:00|1974.9|1974.6|1974.7|1974.4|1975.4|1975.1|1974.3|1974|121
1706175600000|2024-01-25 09:40:00|1974.8|1974.5|1974.3|1974|1974.9|1974.6|1973.9|1973.6|102
1706175900000|2024-01-25 09:45:00|1974.2|1973.9|1974.1|1973.8|1974.8|1974.5|1973.8|1973.5|144
1706176200000|2024-01-25 09:50:00|1974.2|1973.9|1974.5|1974.2|1974.6|1974.3|1973.7|1973.4|86
1706176500000|2024-01-25 09:55:00|1974.6|1974.3|1973.6|1973.3|1975.4|1975.1|1973.6|1973.3|162
1706176800000|2024-01-25 10:00:00|1973.5|1973.2|1972.4|1972.1|1973.5|1973.2|1972.4|1972.1|117
1706177100000|2024-01-25 10:05:00|1972.3|1972|1970.7|1970.4|1972.4|1972.1|1970.7|1970.4|157
1706177400000|2024-01-25 10:10:00|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.3|1970|142
1706177700000|2024-01-25 10:15:00|1970.8|1970.5|1970.1|1969.8|1971.1|1970.8|1969.6|1969.3|106
1706178000000|2024-01-25 10:20:00|1970|1969.7|1970.6|1970.3|1970.7|1970.4|1969.9|1969.6|98
1706178300000|2024-01-25 10:25:00|1970.5|1970.2|1970.6|1970.3|1971.2|1970.9|1970.4|1970.1|54
1706178600000|2024-01-25 10:30:00|1970.5|1970.2|1971.5|1971.2|1972.1|1971.8|1970.4|1970.1|186
1706178900000|2024-01-25 10:35:00|1971.6|1971.3|1973.3|1973|1973.6|1973.3|1971.5|1971.2|134
1706179200000|2024-01-25 10:40:00|1973.2|1972.9|1974.2|1973.9|1974.2|1973.9|1973|1972.7|84
1706179500000|2024-01-25 10:45:00|1974.3|1974|1972.9|1972.6|1974.6|1974.3|1972.7|1972.4|111
1706179800000|2024-01-25 10:50:00|1973|1972.7|1973.7|1973.4|1974.1|1973.8|1972.9|1972.6|84
1706180100000|2024-01-25 10:55:00|1973.8|1973.5|1973.8|1973.5|1974|1973.7|1973.1|1972.8|80
1706180400000|2024-01-25 11:00:00|1973.7|1973.4|1973.3|1973|1974|1973.7|1972.4|1972.1|129
1706180700000|2024-01-25 11:05:00|1973.4|1973.1|1973.6|1973.3|1974.7|1974.4|1973|1972.7|198
1706181000000|2024-01-25 11:10:00|1973.5|1973.2|1972.7|1972.4|1973.7|1973.4|1972.6|1972.3|84
1706181300000|2024-01-25 11:15:00|1972.8|1972.5|1973.5|1973.2|1973.7|1973.4|1972.5|1972.2|89
1706181600000|2024-01-25 11:20:00|1973.4|1973.1|1974.8|1974.5|1974.8|1974.5|1973.3|1973|96
1706181900000|2024-01-25 11:25:00|1974.7|1974.4|1973.3|1973|1974.7|1974.4|1972.6|1972.3|253
1706182200000|2024-01-25 11:30:00|1973.2|1972.9|1972.4|1972.1|1973.8|1973.5|1972|1971.7|319
1706182500000|2024-01-25 11:35:00|1972.5|1972.2|1971.8|1971.5|1973.8|1973.5|1971.7|1971.4|264
1706182800000|2024-01-25 11:40:00|1971.7|1971.4|1971.6|1971.3|1972.7|1972.4|1971.4|1971.1|102
1706183100000|2024-01-25 11:45:00|1971.7|1971.4|1972.4|1972.1|1972.7|1972.4|1971.4|1971.1|114
1706183400000|2024-01-25 11:50:00|1972.3|1972|1972.7|1972.4|1973.3|1973|1972|1971.7|69
1706183700000|2024-01-25 11:55:00|1972.8|1972.5|1973|1972.7|1973.1|1972.8|1972.6|1972.3|91
1706184000000|2024-01-25 12:00:00|1973.1|1972.8|1973.4|1973.1|1973.5|1973.2|1972.2|1971.9|279
1706184300000|2024-01-25 12:05:00|1973.3|1973|1973.3|1973|1973.5|1973.2|1972.6|1972.3|128
1706184600000|2024-01-25 12:10:00|1973.2|1972.9|1972.4|1972.1|1973.4|1973.1|1972.3|1972|124
1706184900000|2024-01-25 12:15:00|1972.3|1972|1970.1|1969.8|1972.3|1972|1970.1|1969.8|345
1706185200000|2024-01-25 12:20:00|1970|1969.7|1969.3|1969|1970.4|1970.1|1969.1|1968.8|284
1706185500000|2024-01-25 12:25:00|1969.2|1968.9|1969.2|1968.9|1969.4|1969.1|1967.8|1967.5|375
1706185800000|2024-01-25 12:30:00|1969.1|1968.8|1969.9|1969.6|1970.3|1970|1969|1968.7|217
1706186100000|2024-01-25 12:35:00|1969.8|1969.5|1970.6|1970.3|1971|1970.7|1969.4|1969.1|169
1706186400000|2024-01-25 12:40:00|1970.7|1970.4|1971.9|1971.6|1972|1971.7|1970.5|1970.2|198
1706186700000|2024-01-25 12:45:00|1972|1971.7|1970.4|1970.1|1972|1971.7|1970.3|1970|151
1706187000000|2024-01-25 12:50:00|1970.3|1970|1969.8|1969.5|1970.8|1970.5|1969.7|1969.4|151
1706187300000|2024-01-25 12:55:00|1969.7|1969.4|1968.8|1968.5|1969.7|1969.4|1968.5|1968.2|183
1706187600000|2024-01-25 13:00:00|1968.9|1968.6|1968.8|1968.5|1970.3|1970|1968|1967.7|507
1706187900000|2024-01-25 13:05:00|1968.7|1968.4|1968.8|1968.5|1969.5|1969.2|1968.5|1968.2|358
1706188200000|2024-01-25 13:10:00|1969|1968.7|1969.1|1968.8|1969.5|1969.2|1968.5|1968.2|309
1706188500000|2024-01-25 13:15:00|1969.2|1968.9|1974.1|1973.8|1974.1|1973.8|1969.1|1968.8|667
1706188800000|2024-01-25 13:20:00|1973.9|1973.6|1975.1|1974.8|1975.4|1975.1|1972.7|1972.4|551
1706189100000|2024-01-25 13:25:00|1975.2|1974.9|1976.3|1976|1976.9|1976.6|1975.1|1974.8|909
1706189400000|2024-01-25 13:30:00|1976.2|1975.9|1985.2|1984.9|1986.9|1986.6|1969.5|1969.2|6079
1706189700000|2024-01-25 13:35:00|1984.9|1984.6|1987.9|1987.6|1988.1|1987.8|1982.8|1982.5|2286
1706190000000|2024-01-25 13:40:00|1987.8|1987.5|1984.9|1984.6|1988.8|1988.5|1982.6|1982.3|1453
1706190300000|2024-01-25 13:45:00|1985|1984.7|1985.8|1985.5|1987.1|1986.8|1983.7|1983.4|903
1706190600000|2024-01-25 13:50:00|1985.9|1985.6|1987|1986.7|1987|1986.7|1983.1|1982.8|1078
1706190900000|2024-01-25 13:55:00|1987.3|1987|1986.6|1986.3|1988.7|1988.4|1985.4|1985.1|1032
1706191200000|2024-01-25 14:00:00|1986.7|1986.4|1990.2|1989.9|1991|1990.7|1986.6|1986.3|1183
1706191500000|2024-01-25 14:05:00|1990.3|1990|1990.3|1990|1990.8|1990.5|1987.9|1987.6|746
1706191800000|2024-01-25 14:10:00|1990.2|1989.9|1994.1|1993.8|1994.5|1994.2|1989.2|1988.9|1669
1706192100000|2024-01-25 14:15:00|1994|1993.7|1994.9|1994.6|1995.1|1994.8|1992.3|1992|2136
1706192400000|2024-01-25 14:20:00|1995|1994.7|1994.3|1994|1995.2|1994.9|1993.4|1993.1|781
1706192700000|2024-01-25 14:25:00|1993.6|1993.3|1991.6|1991.3|1996|1995.7|1991|1990.7|1710
1706193000000|2024-01-25 14:30:00|1992|1991.7|1992.7|1992.4|1997.4|1997.1|1986.4|1986.1|10575
1706193300000|2024-01-25 14:35:00|1993|1992.7|1987.8|1987.5|1996.2|1995.9|1987.5|1987.2|5625
1706193600000|2024-01-25 14:40:00|1987.9|1987.6|1982.7|1982.4|1988.8|1988.5|1980.3|1980|5516
1706193900000|2024-01-25 14:45:00|1982.9|1982.6|1977.9|1977.6|1983.1|1982.8|1977.1|1976.8|3722
1706194200000|2024-01-25 14:50:00|1978|1977.7|1984.2|1983.9|1984.2|1983.9|1976.3|1976|5529
1706194500000|2024-01-25 14:55:00|1984.3|1984|1987.7|1987.4|1989.5|1989.2|1984.3|1984|4689
1706194800000|2024-01-25 15:00:00|1987.8|1987.5|1985.7|1985.4|1991.3|1991|1981.3|1981|3893
1706195100000|2024-01-25 15:05:00|1985.9|1985.6|1991.1|1990.8|1991.5|1991.2|1982.6|1982.3|3076
1706195400000|2024-01-25 15:10:00|1991|1990.7|1985.4|1985.1|1992.3|1992|1985.1|1984.8|3505
1706195700000|2024-01-25 15:15:00|1985.5|1985.2|1985.2|1984.9|1988.1|1987.8|1983.8|1983.5|2784
1706196000000|2024-01-25 15:20:00|1985.5|1985.2|1988.3|1988|1990.4|1990.1|1985|1984.7|2884
1706196300000|2024-01-25 15:25:00|1988.4|1988.1|1986.7|1986.4|1989.7|1989.4|1986.4|1986.1|2534
1706196600000|2024-01-25 15:30:00|1986.8|1986.5|1981.2|1980.9|1988.2|1987.9|1980.1|1979.8|3476
1706196900000|2024-01-25 15:35:00|1981.3|1981|1977.4|1977.1|1981.4|1981.1|1976.4|1976.1|3917
1706197200000|2024-01-25 15:40:00|1977.5|1977.2|1979.4|1979.1|1979.6|1979.3|1976.4|1976.1|2009
1706197500000|2024-01-25 15:45:00|1979.6|1979.3|1976|1975.7|1980.4|1980.1|1975.9|1975.6|2404
1706197800000|2024-01-25 15:50:00|1976.2|1975.9|1973.1|1972.8|1977.1|1976.8|1973|1972.7|2408
1706198100000|2024-01-25 15:55:00|1973|1972.7|1973.5|1973.2|1974.2|1973.9|1971.6|1971.3|1784
1706198400000|2024-01-25 16:00:00|1973.6|1973.3|1971.4|1971.1|1973.7|1973.4|1969.6|1969.3|2028
1706198700000|2024-01-25 16:05:00|1971.6|1971.3|1972.7|1972.4|1974.9|1974.6|1971.3|1971|1627
1706199000000|2024-01-25 16:10:00|1972.9|1972.6|1974.9|1974.6|1975.8|1975.5|1971.6|1971.3|1501
1706199300000|2024-01-25 16:15:00|1975.1|1974.8|1975.4|1975.1|1977.4|1977.1|1974.1|1973.8|1895
1706199600000|2024-01-25 16:20:00|1975.6|1975.3|1976.2|1975.9|1976.7|1976.4|1974.6|1974.3|838
1706199900000|2024-01-25 16:25:00|1976.1|1975.8|1978.1|1977.8|1978.8|1978.5|1975.5|1975.2|1271
1706200200000|2024-01-25 16:30:00|1978|1977.7|1978.2|1977.9|1978.5|1978.2|1975.7|1975.4|1353
1706200500000|2024-01-25 16:35:00|1978.1|1977.8|1977.1|1976.8|1979|1978.7|1976.8|1976.5|1045
1706200800000|2024-01-25 16:40:00|1976.9|1976.6|1974.7|1974.4|1977.1|1976.8|1973.6|1973.3|1124
1706201100000|2024-01-25 16:45:00|1974.6|1974.3|1976.6|1976.3|1977.1|1976.8|1973.7|1973.4|1154
1706201400000|2024-01-25 16:50:00|1976.7|1976.4|1976.1|1975.8|1977.6|1977.3|1975.7|1975.4|820
1706201700000|2024-01-25 16:55:00|1976.2|1975.9|1975|1974.7|1976.2|1975.9|1973.3|1973|1227
1706202000000|2024-01-25 17:00:00|1975.3|1975|1971.1|1970.8|1975.7|1975.4|1970.5|1970.2|1290
1706202300000|2024-01-25 17:05:00|1971.2|1970.9|1968.5|1968.2|1971.3|1971|1967.2|1966.9|2133
1706202600000|2024-01-25 17:10:00|1968.3|1968|1967.6|1967.3|1969.1|1968.8|1967.5|1967.2|1004
1706202900000|2024-01-25 17:15:00|1967.7|1967.4|1969.5|1969.2|1970.6|1970.3|1967.3|1967|1364
1706203200000|2024-01-25 17:20:00|1969.7|1969.4|1969.9|1969.6|1971.4|1971.1|1968.5|1968.2|1029
1706203500000|2024-01-25 17:25:00|1970.1|1969.8|1968.5|1968.2|1971.4|1971.1|1968.5|1968.2|1499
1706203800000|2024-01-25 17:30:00|1968.6|1968.3|1965.5|1965.2|1969|1968.7|1965|1964.7|1367
1706204100000|2024-01-25 17:35:00|1965.4|1965.1|1966.3|1966|1966.9|1966.6|1964.4|1964.1|839
1706204400000|2024-01-25 17:40:00|1966.2|1965.9|1966.9|1966.6|1967.4|1967.1|1965.9|1965.6|695
1706204700000|2024-01-25 17:45:00|1966.8|1966.5|1964.8|1964.5|1967.3|1967|1963.8|1963.5|735
1706205000000|2024-01-25 17:50:00|1964.9|1964.6|1964.4|1964.1|1965.4|1965.1|1963.7|1963.4|866
1706205300000|2024-01-25 17:55:00|1964.3|1964|1966.9|1966.6|1967.5|1967.2|1964.3|1964|879
1706205600000|2024-01-25 18:00:00|1967.1|1966.8|1970.7|1970.4|1973.8|1973.5|1967|1966.7|3146
1706205900000|2024-01-25 18:05:00|1971|1970.7|1973.5|1973.2|1975.5|1975.2|1970.7|1970.4|2269
1706206200000|2024-01-25 18:10:00|1973.7|1973.4|1973.5|1973.2|1974.6|1974.3|1972.5|1972.2|1380
1706206500000|2024-01-25 18:15:00|1973.4|1973.1|1968.1|1967.8|1973.4|1973.1|1967.1|1966.8|1595
1706206800000|2024-01-25 18:20:00|1967.9|1967.6|1967.7|1967.4|1970.8|1970.5|1967.6|1967.3|1032
1706207100000|2024-01-25 18:25:00|1967.8|1967.5|1968.5|1968.2|1969.8|1969.5|1967.6|1967.3|885
1706207400000|2024-01-25 18:30:00|1968.6|1968.3|1966.9|1966.6|1969.1|1968.8|1966.7|1966.4|800
1706207700000|2024-01-25 18:35:00|1967.1|1966.8|1969.3|1969|1969.9|1969.6|1966.9|1966.6|672
1706208000000|2024-01-25 18:40:00|1969.4|1969.1|1971|1970.7|1972.7|1972.4|1969.1|1968.8|1156
1706208300000|2024-01-25 18:45:00|1970.9|1970.6|1972.1|1971.8|1972.2|1971.9|1970|1969.7|1303
1706208600000|2024-01-25 18:50:00|1972.2|1971.9|1970.4|1970.1|1972.4|1972.1|1970.2|1969.9|695
1706208900000|2024-01-25 18:55:00|1970.5|1970.2|1968.1|1967.8|1970.6|1970.3|1967.3|1967|1040
1706209200000|2024-01-25 19:00:00|1967.8|1967.5|1966.6|1966.3|1967.8|1967.5|1964.5|1964.2|1522
1706209500000|2024-01-25 19:05:00|1966.5|1966.2|1965.6|1965.3|1967.4|1967.1|1965|1964.7|744
1706209800000|2024-01-25 19:10:00|1965.5|1965.2|1970|1969.7|1970.1|1969.8|1965.3|1965|1277
1706210100000|2024-01-25 19:15:00|1969.9|1969.6|1971.2|1970.9|1971.4|1971.1|1968.9|1968.6|793
1706210400000|2024-01-25 19:20:00|1971.3|1971|1970.4|1970.1|1972.5|1972.2|1970|1969.7|734
1706210700000|2024-01-25 19:25:00|1970.5|1970.2|1973.2|1972.9|1973.9|1973.6|1970.2|1969.9|700
1706211000000|2024-01-25 19:30:00|1973.3|1973|1975.2|1974.9|1975.4|1975.1|1972.2|1971.9|1334
1706211300000|2024-01-25 19:35:00|1975.3|1975|1973.1|1972.8|1976|1975.7|1971.8|1971.5|1380
1706211600000|2024-01-25 19:40:00|1973.2|1972.9|1971.3|1971|1973.5|1973.2|1970.6|1970.3|609
1706211900000|2024-01-25 19:45:00|1971.2|1970.9|1971.5|1971.2|1972.4|1972.1|1970.8|1970.5|525
1706212200000|2024-01-25 19:50:00|1971.4|1971.1|1973.3|1973|1973.4|1973.1|1970.6|1970.3|767
1706212500000|2024-01-25 19:55:00|1973.2|1972.9|1974|1973.7|1974.2|1973.9|1972.5|1972.2|999
1706212800000|2024-01-25 20:00:00|1973.8|1973.5|1973.5|1973.2|1974|1973.7|1972.5|1972.2|956
1706213100000|2024-01-25 20:05:00|1973.4|1973.1|1972.8|1972.5|1973.7|1973.4|1972.4|1972.1|822
1706213400000|2024-01-25 20:10:00|1972.7|1972.4|1971|1970.7|1973.4|1973.1|1970.8|1970.5|728
1706213700000|2024-01-25 20:15:00|1971.1|1970.8|1972|1971.7|1972|1971.7|1969.7|1969.4|817
1706214000000|2024-01-25 20:20:00|1971.9|1971.6|1970.4|1970.1|1972.6|1972.3|1970.4|1970.1|834
1706214300000|2024-01-25 20:25:00|1970.5|1970.2|1971|1970.7|1971.5|1971.2|1970.4|1970.1|660
1706214600000|2024-01-25 20:30:00|1971.1|1970.8|1973.5|1973.2|1974.7|1974.4|1970.2|1969.9|1295
1706214900000|2024-01-25 20:35:00|1973.4|1973.1|1974|1973.7|1975|1974.7|1973.2|1972.9|938
1706215200000|2024-01-25 20:40:00|1973.8|1973.5|1973.6|1973.3|1974.9|1974.6|1972.7|1972.4|998
1706215500000|2024-01-25 20:45:00|1973.5|1973.2|1974|1973.7|1974.4|1974.1|1973|1972.7|1330
1706215800000|2024-01-25 20:50:00|1974.7|1974.4|1974.6|1974.3|1977.4|1977.1|1973.2|1972.9|3245
1706216100000|2024-01-25 20:55:00|1974.3|1974|1978.8|1978.5|1978.8|1978.5|1974.3|1974|11778
1706216400000|2024-01-25 21:00:00|1979|1978.7|1980.9|1980.6|1982|1981.7|1978.8|1978.5|4857
1706216700000|2024-01-25 21:05:00|1980.7|1980.4|1980.5|1980.2|1981.5|1981.2|1980|1979.7|1678
1706217000000|2024-01-25 21:10:00|1980.6|1980.3|1980.2|1979.9|1980.9|1980.6|1980|1979.7|1187
1706217300000|2024-01-25 21:15:00|1980.3|1980|1980.8|1980.5|1981|1980.7|1979.9|1979.6|527
1706217600000|2024-01-25 21:20:00|1980.7|1980.4|1981.1|1980.8|1981.4|1981.1|1980.5|1980.2|306
1706217900000|2024-01-25 21:25:00|1981.2|1980.9|1981.9|1981.6|1982|1981.7|1981|1980.7|260
1706218200000|2024-01-25 21:30:00|1981.8|1981.5|1981.1|1980.8|1982.1|1981.8|1981.1|1980.8|358
1706218500000|2024-01-25 21:35:00|1981.2|1980.9|1981.8|1981.5|1982|1981.7|1981|1980.7|197
1706218800000|2024-01-25 21:40:00|1981.7|1981.4|1983.4|1983.1|1983.7|1983.4|1981.7|1981.4|353
1706219100000|2024-01-25 21:45:00|1983.1|1982.8|1983.3|1983|1983.5|1983.2|1982.3|1982|338
1706219400000|2024-01-25 21:50:00|1983.4|1983.1|1983.3|1983|1983.5|1983.2|1982.7|1982.4|76
1706219700000|2024-01-25 21:55:00|1983.1|1982.8|1982.2|1981.4|1984.9|1984.6|1981.7|1981.2|551
1706220000000|2024-01-25 22:00:00|1982.3|1981.5|1982.2|1981.4|1982.3|1981.5|1982.1|1981.3|0
1706220300000|2024-01-25 22:05:00|1982.3|1981.5|1982.1|1981.3|1982.3|1981.5|1981.9|1981.1|0
1706220600000|2024-01-25 22:10:00|1982|1981.2|1981.8|1981|1982.2|1981.4|1981.8|1981|0
1706220900000|2024-01-25 22:15:00|1981.9|1981.1|1981.9|1981.1|1982|1981.2|1981.8|1981|0
1706221200000|2024-01-25 22:20:00|1982|1981.2|1981.9|1981.1|1982|1981.2|1981.9|1981.1|0
1706221500000|2024-01-25 22:25:00|1981.8|1981|1981.8|1981|1981.8|1981|1981.5|1980.7|0
1706221800000|2024-01-25 22:30:00|1981.9|1981.1|1982.1|1981.3|1982.1|1981.3|1981.8|1981|0
1706222100000|2024-01-25 22:35:00|1982|1981.2|1982.1|1981.3|1982.1|1981.3|1982|1981.2|0
1706222400000|2024-01-25 22:40:00|1982.2|1981.4|1982.5|1981.7|1982.5|1981.7|1982.2|1981.4|0
1706223000000|2024-01-25 22:50:00|1982.6|1981.8|1982.4|1981.6|1982.6|1981.8|1982.4|1981.6|0
1706223300000|2024-01-25 22:55:00|1982.3|1981.5|1982.3|1981.5|1982.4|1981.6|1982.2|1981.4|0
1706223600000|2024-01-25 23:00:00|1982.5|1982.2|1982.5|1982.2|1982.7|1982.4|1980.9|1980.6|342
1706223900000|2024-01-25 23:05:00|1982.4|1982.1|1982.3|1982|1983.6|1983.3|1982.2|1981.9|214
1706224200000|2024-01-25 23:10:00|1982.2|1981.9|1983.2|1982.9|1983.6|1983.3|1982.2|1981.9|121
1706224500000|2024-01-25 23:15:00|1983.1|1982.8|1983.6|1983.3|1983.6|1983.3|1982.8|1982.5|122
1706224800000|2024-01-25 23:20:00|1983.5|1983.2|1982.6|1982.3|1983.5|1983.2|1982.6|1982.3|68
1706225100000|2024-01-25 23:25:00|1982.7|1982.4|1981.1|1980.8|1982.9|1982.6|1981.1|1980.8|120
1706225400000|2024-01-25 23:30:00|1981.3|1981|1980.7|1980.4|1981.3|1981|1980.2|1979.9|300
1706225700000|2024-01-25 23:35:00|1980.6|1980.3|1981.3|1981|1981.4|1981.1|1980.4|1980.1|115
1706226000000|2024-01-25 23:40:00|1981.2|1980.9|1980.8|1980.5|1981.5|1981.2|1980.7|1980.4|56
1706226300000|2024-01-25 23:45:00|1981.1|1980.8|1980.6|1980.3|1981.1|1980.8|1980.4|1980.1|77
1706226600000|2024-01-25 23:50:00|1980.5|1980.2|1980.7|1980.4|1981.1|1980.8|1980.3|1980|66
1706226900000|2024-01-25 23:55:00|1980.6|1980.3|1979.9|1979.6|1980.8|1980.5|1979.9|1979.6|74
1706227200000|2024-01-26 00:00:00|1980|1979.7|1979.6|1979.3|1980.3|1980|1979.4|1979.1|199
1706227500000|2024-01-26 00:05:00|1979.7|1979.4|1979.2|1978.9|1979.9|1979.6|1979.1|1978.8|144
1706227800000|2024-01-26 00:10:00|1979.3|1979|1979.1|1978.8|1979.4|1979.1|1978.7|1978.4|49
1706228100000|2024-01-26 00:15:00|1978.8|1978.5|1978.7|1978.4|1979.2|1978.9|1978.5|1978.2|95
1706228400000|2024-01-26 00:20:00|1978.6|1978.3|1978.7|1978.4|1978.9|1978.6|1978.4|1978.1|70
1706228700000|2024-01-26 00:25:00|1978.6|1978.3|1978.9|1978.6|1979.2|1978.9|1978.4|1978.1|109
1706229000000|2024-01-26 00:30:00|1979|1978.7|1979.4|1979.1|1979.5|1979.2|1979|1978.7|53
1706229300000|2024-01-26 00:35:00|1979.3|1979|1980.2|1979.9|1980.3|1980|1979.3|1979|36
1706229600000|2024-01-26 00:40:00|1980.3|1980|1980.8|1980.5|1980.8|1980.5|1979.9|1979.6|59
1706229900000|2024-01-26 00:45:00|1981|1980.7|1981.2|1980.9|1981.3|1981|1980.7|1980.4|120
1706230200000|2024-01-26 00:50:00|1981.1|1980.8|1981.3|1981|1981.6|1981.3|1981.1|1980.8|113
1706230500000|2024-01-26 00:55:00|1981.2|1980.9|1980.6|1980.3|1981.3|1981|1980.6|1980.3|47
1706230800000|2024-01-26 01:00:00|1980.7|1980.4|1979.4|1979.1|1980.7|1980.4|1978.6|1978.3|193
1706231100000|2024-01-26 01:05:00|1979.5|1979.2|1979.4|1979.1|1979.9|1979.6|1979.2|1978.9|102
1706231400000|2024-01-26 01:10:00|1979.5|1979.2|1980.4|1980.1|1980.4|1980.1|1979.2|1978.9|112
1706231700000|2024-01-26 01:15:00|1980.3|1980|1981.3|1981|1981.5|1981.2|1980|1979.7|121
1706232000000|2024-01-26 01:20:00|1981.4|1981.1|1982.7|1982.4|1982.7|1982.4|1981.3|1981|125
1706232300000|2024-01-26 01:25:00|1982.6|1982.3|1982|1981.7|1982.6|1982.3|1981.7|1981.4|80
1706232600000|2024-01-26 01:30:00|1981.9|1981.6|1981.5|1981.2|1981.9|1981.6|1981.1|1980.8|51
1706232900000|2024-01-26 01:35:00|1981.4|1981.1|1982.5|1982.2|1982.6|1982.3|1981.3|1981|70
1706233200000|2024-01-26 01:40:00|1982.4|1982.1|1982.1|1981.8|1982.6|1982.3|1981.9|1981.6|72
1706233500000|2024-01-26 01:45:00|1982|1981.7|1982.1|1981.8|1982.5|1982.2|1981.9|1981.6|41
1706233800000|2024-01-26 01:50:00|1982|1981.7|1982.2|1981.9|1982.3|1982|1981.8|1981.5|52
1706234100000|2024-01-26 01:55:00|1982.1|1981.8|1981.9|1981.6|1982.1|1981.8|1981.6|1981.3|31
1706234400000|2024-01-26 02:00:00|1982|1981.7|1983.4|1983.1|1983.5|1983.2|1981.8|1981.5|102
1706234700000|2024-01-26 02:05:00|1983.3|1983|1983.8|1983.5|1984.1|1983.8|1983.3|1983|61
1706235000000|2024-01-26 02:10:00|1983.7|1983.4|1985|1984.7|1985.3|1985|1983.7|1983.4|163
1706235300000|2024-01-26 02:15:00|1985.3|1985|1985.1|1984.8|1985.6|1985.3|1984.9|1984.6|165
1706235600000|2024-01-26 02:20:00|1985.3|1985|1985.1|1984.8|1985.5|1985.2|1984.9|1984.6|59
1706235900000|2024-01-26 02:25:00|1985.2|1984.9|1985.3|1985|1985.3|1985|1984.7|1984.4|71
1706236200000|2024-01-26 02:30:00|1985.2|1984.9|1986.7|1986.4|1986.9|1986.6|1985.2|1984.9|393
1706236500000|2024-01-26 02:35:00|1986.6|1986.3|1986.2|1985.9|1986.8|1986.5|1986|1985.7|100
1706236800000|2024-01-26 02:40:00|1986.3|1986|1985.8|1985.5|1986.3|1986|1985.6|1985.3|31
1706237100000|2024-01-26 02:45:00|1985.7|1985.4|1984.4|1984.1|1985.8|1985.5|1984.4|1984.1|217
1706237400000|2024-01-26 02:50:00|1984.5|1984.2|1983.3|1983|1984.5|1984.2|1983.3|1983|94
1706237700000|2024-01-26 02:55:00|1983.2|1982.9|1982.6|1982.3|1983.5|1983.2|1982.6|1982.3|102
1706238000000|2024-01-26 03:00:00|1982.5|1982.2|1982.9|1982.6|1983.2|1982.9|1982.4|1982.1|62
1706238300000|2024-01-26 03:05:00|1982.8|1982.5|1982.5|1982.2|1983.1|1982.8|1982.5|1982.2|17
1706238600000|2024-01-26 03:10:00|1982.6|1982.3|1982.6|1982.3|1982.9|1982.6|1982.5|1982.2|24
1706238900000|2024-01-26 03:15:00|1982.5|1982.2|1982.2|1981.9|1982.7|1982.4|1981.7|1981.4|32
1706239200000|2024-01-26 03:20:00|1982.3|1982|1982.1|1981.8|1982.6|1982.3|1982|1981.7|46
1706239500000|2024-01-26 03:25:00|1982|1981.7|1981.6|1981.3|1982.2|1981.9|1981.6|1981.3|91
1706239800000|2024-01-26 03:30:00|1981.5|1981.2|1982.1|1981.8|1982.2|1981.9|1981.5|1981.2|65
1706240100000|2024-01-26 03:35:00|1982.2|1981.9|1981.8|1981.5|1982.2|1981.9|1981.8|1981.5|20
1706240400000|2024-01-26 03:40:00|1981.7|1981.4|1981.8|1981.5|1981.9|1981.6|1981.3|1981|35
1706240700000|2024-01-26 03:45:00|1981.7|1981.4|1982.6|1982.3|1982.6|1982.3|1981.7|1981.4|38
1706241000000|2024-01-26 03:50:00|1982.5|1982.2|1982.5|1982.2|1982.6|1982.3|1982.3|1982|17
1706241300000|2024-01-26 03:55:00|1982.6|1982.3|1981.8|1981.5|1982.6|1982.3|1981.7|1981.4|45
1706241600000|2024-01-26 04:00:00|1981.9|1981.6|1981.4|1981.1|1982|1981.7|1981.4|1981.1|31
1706241900000|2024-01-26 04:05:00|1981.5|1981.2|1981.4|1981.1|1981.6|1981.3|1981.1|1980.8|33
1706242200000|2024-01-26 04:10:00|1981.3|1981|1979.8|1979.5|1981.5|1981.2|1979.8|1979.5|93
1706242500000|2024-01-26 04:15:00|1979.9|1979.6|1980.5|1980.2|1980.7|1980.4|1979.8|1979.5|99
1706242800000|2024-01-26 04:20:00|1980.4|1980.1|1979.4|1979.1|1980.8|1980.5|1979.2|1978.9|109
1706243100000|2024-01-26 04:25:00|1979.3|1979|1978.9|1978.6|1979.3|1979|1978.2|1977.9|119
1706243400000|2024-01-26 04:30:00|1978.8|1978.5|1978.8|1978.5|1979.7|1979.4|1978.7|1978.4|135
1706243700000|2024-01-26 04:35:00|1978.7|1978.4|1978|1977.7|1978.8|1978.5|1978|1977.7|85
1706244000000|2024-01-26 04:40:00|1978.1|1977.8|1976.5|1976.2|1978.2|1977.9|1976.5|1976.2|219
1706244300000|2024-01-26 04:45:00|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976|1975.7|126
1706244600000|2024-01-26 04:50:00|1976.7|1976.4|1976.2|1975.9|1977|1976.7|1976|1975.7|88
1706244900000|2024-01-26 04:55:00|1976.4|1976.1|1976.4|1976.1|1976.6|1976.3|1975.9|1975.6|165
1706245200000|2024-01-26 05:00:00|1976.3|1976|1976.7|1976.4|1977|1976.7|1976.2|1975.9|89
1706245500000|2024-01-26 05:05:00|1976.8|1976.5|1977.5|1977.2|1977.5|1977.2|1976.8|1976.5|65
1706245800000|2024-01-26 05:10:00|1977.6|1977.3|1978.3|1978|1978.3|1978|1977.4|1977.1|49
1706246100000|2024-01-26 05:15:00|1978.6|1978.3|1978.5|1978.2|1978.8|1978.5|1978.2|1977.9|94
1706246400000|2024-01-26 05:20:00|1978.6|1978.3|1978.2|1977.9|1978.6|1978.3|1977.9|1977.6|32
1706246700000|2024-01-26 05:25:00|1978.1|1977.8|1978.4|1978.1|1978.4|1978.1|1978|1977.7|20
1706247000000|2024-01-26 05:30:00|1978.6|1978.3|1979|1978.7|1979.1|1978.8|1978.1|1977.8|141
1706247300000|2024-01-26 05:35:00|1978.9|1978.6|1979.2|1978.9|1979.7|1979.4|1978.9|1978.6|47
1706247600000|2024-01-26 05:40:00|1979.3|1979|1979.8|1979.5|1979.8|1979.5|1979.1|1978.8|36
1706247900000|2024-01-26 05:45:00|1979.9|1979.6|1979.4|1979.1|1979.9|1979.6|1979.2|1978.9|58
1706248200000|2024-01-26 05:50:00|1979.3|1979|1979.5|1979.2|1979.8|1979.5|1979.1|1978.8|26
1706248500000|2024-01-26 05:55:00|1979.6|1979.3|1978.6|1978.3|1979.7|1979.4|1978.6|1978.3|35
1706248800000|2024-01-26 06:00:00|1978.7|1978.4|1978.2|1977.9|1978.7|1978.4|1977.8|1977.5|61
1706249100000|2024-01-26 06:05:00|1978.3|1978|1976.6|1976.3|1978.3|1978|1976.3|1976|91
1706249400000|2024-01-26 06:10:00|1976.5|1976.2|1975.4|1975.1|1976.6|1976.3|1975.4|1975.1|156
1706249700000|2024-01-26 06:15:00|1975|1974.7|1976.9|1976.6|1977.1|1976.8|1975|1974.7|115
1706250000000|2024-01-26 06:20:00|1977|1976.7|1977.1|1976.8|1977.6|1977.3|1976.7|1976.4|49
1706250300000|2024-01-26 06:25:00|1977|1976.7|1975.9|1975.6|1977|1976.7|1975.6|1975.3|73
1706250600000|2024-01-26 06:30:00|1975.8|1975.5|1974.6|1974.3|1975.8|1975.5|1974.3|1974|226
1706250900000|2024-01-26 06:35:00|1974.8|1974.5|1976.2|1975.9|1976.3|1976|1974.6|1974.3|188
1706251200000|2024-01-26 06:40:00|1976.1|1975.8|1977.1|1976.8|1977.2|1976.9|1976|1975.7|163
1706251500000|2024-01-26 06:45:00|1976.8|1976.5|1976.3|1976|1977.5|1977.2|1976.1|1975.8|65
1706251800000|2024-01-26 06:50:00|1976.2|1975.9|1977|1976.7|1977|1976.7|1976.2|1975.9|37
1706252100000|2024-01-26 06:55:00|1976.9|1976.6|1977.1|1976.8|1978|1977.7|1976.7|1976.4|196
1706252400000|2024-01-26 07:00:00|1977|1976.7|1978.2|1977.9|1978.4|1978.1|1976.7|1976.4|127
1706252700000|2024-01-26 07:05:00|1978.1|1977.8|1979|1978.7|1979.1|1978.8|1977.7|1977.4|153
1706253000000|2024-01-26 07:10:00|1978.9|1978.6|1978.3|1978|1979.1|1978.8|1977.9|1977.6|104
1706253300000|2024-01-26 07:15:00|1978.4|1978.1|1977.7|1977.4|1978.4|1978.1|1976.8|1976.5|137
1706253600000|2024-01-26 07:20:00|1977.8|1977.5|1978.9|1978.6|1980.4|1980.1|1977.8|1977.5|221
1706253900000|2024-01-26 07:25:00|1978.8|1978.5|1979.2|1978.9|1980.1|1979.8|1978.4|1978.1|143
1706254200000|2024-01-26 07:30:00|1979.1|1978.8|1978.1|1977.8|1979.9|1979.6|1977.4|1977.1|114
1706254500000|2024-01-26 07:35:00|1978|1977.7|1979.5|1979.2|1979.5|1979.2|1977.9|1977.6|53
1706254800000|2024-01-26 07:40:00|1979.4|1979.1|1978.7|1978.4|1979.8|1979.5|1978.6|1978.3|56
1706255100000|2024-01-26 07:45:00|1978.9|1978.6|1977.8|1977.5|1979.1|1978.8|1977.7|1977.4|71
1706255400000|2024-01-26 07:50:00|1977.7|1977.4|1977.5|1977.2|1977.9|1977.6|1976.9|1976.6|135
1706255700000|2024-01-26 07:55:00|1977.6|1977.3|1977.6|1977.3|1978|1977.7|1977.2|1976.9|69
1706256000000|2024-01-26 08:00:00|1977.7|1977.4|1980.9|1980.6|1981.1|1980.8|1977.5|1977.2|453
1706256300000|2024-01-26 08:05:00|1981|1980.7|1982.3|1982|1982.8|1982.5|1980.9|1980.6|390
1706256600000|2024-01-26 08:10:00|1982.4|1982.1|1982.1|1981.8|1984.1|1983.8|1982|1981.7|293
1706256900000|2024-01-26 08:15:00|1982.2|1981.9|1981.5|1981.2|1982.3|1982|1980.6|1980.3|197
1706257200000|2024-01-26 08:20:00|1981.4|1981.1|1981.2|1980.9|1981.4|1981.1|1980.2|1979.9|218
1706257500000|2024-01-26 08:25:00|1980.9|1980.6|1980.6|1980.3|1981.3|1981|1979|1978.7|258
1706257800000|2024-01-26 08:30:00|1980.7|1980.4|1982.3|1982|1982.7|1982.4|1980.5|1980.2|130
1706258100000|2024-01-26 08:35:00|1982.2|1981.9|1982.3|1982|1982.8|1982.5|1981.5|1981.2|141
1706258400000|2024-01-26 08:40:00|1982.2|1981.9|1981.2|1980.9|1982.2|1981.9|1980.2|1979.9|101
1706258700000|2024-01-26 08:45:00|1981.3|1981|1980.8|1980.5|1982.4|1982.1|1980.8|1980.5|103
1706259000000|2024-01-26 08:50:00|1980.9|1980.6|1981.1|1980.8|1981.8|1981.5|1980.6|1980.3|166
1706259300000|2024-01-26 08:55:00|1981|1980.7|1981.2|1980.9|1981.8|1981.5|1980.8|1980.5|98
1706259600000|2024-01-26 09:00:00|1981.8|1981.5|1981.2|1980.9|1983.6|1983.3|1980.9|1980.6|547
1706259900000|2024-01-26 09:05:00|1981.1|1980.8|1980.3|1980|1981.3|1981|1978.3|1978|446
1706260200000|2024-01-26 09:10:00|1980.2|1979.9|1980|1979.7|1981.9|1981.6|1979.4|1979.1|325
1706260500000|2024-01-26 09:15:00|1979.9|1979.6|1981.7|1981.4|1982.6|1982.3|1979.8|1979.5|130
1706260800000|2024-01-26 09:20:00|1981.9|1981.6|1983.6|1983.3|1984.1|1983.8|1981.9|1981.6|157
1706261100000|2024-01-26 09:25:00|1983.8|1983.5|1985.3|1985|1985.5|1985.2|1983.8|1983.5|169
1706261400000|2024-01-26 09:30:00|1985.4|1985.1|1985.2|1984.9|1986.3|1986|1984.4|1984.1|197
1706261700000|2024-01-26 09:35:00|1985.1|1984.8|1985.6|1985.3|1986.1|1985.8|1984.8|1984.5|201
1706262000000|2024-01-26 09:40:00|1985.7|1985.4|1987.1|1986.8|1987.4|1987.1|1985.6|1985.3|251
1706262300000|2024-01-26 09:45:00|1987.3|1987|1987.4|1987.1|1987.9|1987.6|1987|1986.7|172
1706262600000|2024-01-26 09:50:00|1987.5|1987.2|1987.4|1987.1|1988.3|1988|1987.4|1987.1|167
1706262900000|2024-01-26 09:55:00|1987.1|1986.8|1987.4|1987.1|1987.8|1987.5|1986.9|1986.6|155
1706263200000|2024-01-26 10:00:00|1987.6|1987.3|1988|1987.7|1988.9|1988.6|1987.5|1987.2|212
1706263500000|2024-01-26 10:05:00|1987.9|1987.6|1987.2|1986.9|1988.3|1988|1987|1986.7|118
1706263800000|2024-01-26 10:10:00|1987.1|1986.8|1987.8|1987.5|1988.4|1988.1|1987|1986.7|102
1706264100000|2024-01-26 10:15:00|1987.9|1987.6|1989.8|1989.5|1989.8|1989.5|1987.8|1987.5|453
1706264400000|2024-01-26 10:20:00|1989.9|1989.6|1989.2|1988.9|1989.9|1989.6|1988.7|1988.4|84
1706264700000|2024-01-26 10:25:00|1989.1|1988.8|1989.7|1989.4|1990|1989.7|1989|1988.7|108
1706265000000|2024-01-26 10:30:00|1990|1989.7|1988.6|1988.3|1990.1|1989.8|1988.5|1988.2|174
1706265300000|2024-01-26 10:35:00|1988.5|1988.2|1988.6|1988.3|1989.5|1989.2|1988|1987.7|150
1706265600000|2024-01-26 10:40:00|1988.4|1988.1|1989.3|1989|1989.7|1989.4|1988.2|1987.9|127
1706265900000|2024-01-26 10:45:00|1989.2|1988.9|1989.2|1988.9|1989.4|1989.1|1988.9|1988.6|79
1706266200000|2024-01-26 10:50:00|1989.1|1988.8|1987.7|1987.4|1989.1|1988.8|1987.5|1987.2|205
1706266500000|2024-01-26 10:55:00|1987.8|1987.5|1988.4|1988.1|1988.7|1988.4|1987.8|1987.5|128
1706266800000|2024-01-26 11:00:00|1988.5|1988.2|1989.7|1989.4|1990|1989.7|1988.4|1988.1|99
1706267100000|2024-01-26 11:05:00|1989.6|1989.3|1987.9|1987.6|1990.3|1990|1987.8|1987.5|191
1706267400000|2024-01-26 11:10:00|1988|1987.7|1987|1986.7|1988.6|1988.3|1987|1986.7|269
1706267700000|2024-01-26 11:15:00|1987.1|1986.8|1987.1|1986.8|1987.4|1987.1|1986.1|1985.8|246
1706268000000|2024-01-26 11:20:00|1987.2|1986.9|1989.8|1989.5|1989.9|1989.6|1987|1986.7|153
1706268300000|2024-01-26 11:25:00|1989.7|1989.4|1989.5|1989.2|1989.7|1989.4|1988.9|1988.6|81
1706268600000|2024-01-26 11:30:00|1989.7|1989.4|1989.7|1989.4|1990.2|1989.9|1989.3|1989|126
1706268900000|2024-01-26 11:35:00|1989.6|1989.3|1988|1987.7|1989.6|1989.3|1987.5|1987.2|122
1706269200000|2024-01-26 11:40:00|1988.1|1987.8|1987.9|1987.6|1988.8|1988.5|1987.6|1987.3|98
1706269500000|2024-01-26 11:45:00|1987.8|1987.5|1988.6|1988.3|1988.7|1988.4|1987.7|1987.4|80
1706269800000|2024-01-26 11:50:00|1988.7|1988.4|1987.3|1987|1988.8|1988.5|1986.9|1986.6|327
1706270100000|2024-01-26 11:55:00|1987.4|1987.1|1986|1985.7|1987.4|1987.1|1985.5|1985.2|426
1706270400000|2024-01-26 12:00:00|1986.1|1985.8|1987.2|1986.9|1987.4|1987.1|1986.1|1985.8|342
1706270700000|2024-01-26 12:05:00|1987.3|1987|1987.4|1987.1|1987.4|1987.1|1985.9|1985.6|172
1706271000000|2024-01-26 12:10:00|1987.6|1987.3|1988.9|1988.6|1989|1988.7|1987.3|1987|231
1706271300000|2024-01-26 12:15:00|1989|1988.7|1988.1|1987.8|1989.3|1989|1988|1987.7|130
1706271600000|2024-01-26 12:20:00|1988.2|1987.9|1987.1|1986.8|1988.3|1988|1986.6|1986.3|159
1706271900000|2024-01-26 12:25:00|1987|1986.7|1986.3|1986|1987.2|1986.9|1985.3|1985|230
1706272200000|2024-01-26 12:30:00|1986.2|1985.9|1987|1986.7|1987.1|1986.8|1985.9|1985.6|110
1706272500000|2024-01-26 12:35:00|1986.9|1986.6|1988.8|1988.5|1989.5|1989.2|1986.9|1986.6|253
1706272800000|2024-01-26 12:40:00|1988.7|1988.4|1989.2|1988.9|1989.3|1989|1988.2|1987.9|210
1706273100000|2024-01-26 12:45:00|1989.1|1988.8|1987.9|1987.6|1989.1|1988.8|1987.6|1987.3|127
1706273400000|2024-01-26 12:50:00|1987.8|1987.5|1987.4|1987.1|1988.1|1987.8|1986.4|1986.1|208
1706273700000|2024-01-26 12:55:00|1987.3|1987|1987.3|1987|1988|1987.7|1986.6|1986.3|169
1706274000000|2024-01-26 13:00:00|1987.4|1987.1|1988.4|1988.1|1989.1|1988.8|1986.8|1986.5|386
1706274300000|2024-01-26 13:05:00|1988.5|1988.2|1990.1|1989.8|1990.2|1989.9|1988.5|1988.2|419
1706274600000|2024-01-26 13:10:00|1990|1989.7|1988.6|1988.3|1990|1989.7|1988.1|1987.8|399
1706274900000|2024-01-26 13:15:00|1988.7|1988.4|1987|1986.7|1988.9|1988.6|1986.4|1986.1|297
1706275200000|2024-01-26 13:20:00|1987.1|1986.8|1987.3|1987|1989.2|1988.9|1987|1986.7|505
1706275500000|2024-01-26 13:25:00|1987.2|1986.9|1984.5|1984.2|1987.6|1987.3|1984|1983.7|1252
1706275800000|2024-01-26 13:30:00|1984.4|1984.1|1980.2|1979.9|1989.9|1989.6|1979.7|1979.4|5980
1706276100000|2024-01-26 13:35:00|1980.3|1980|1983.2|1982.9|1983.2|1982.9|1978.5|1978.2|1965
1706276400000|2024-01-26 13:40:00|1983.3|1983|1987.9|1987.6|1988.6|1988.3|1983|1982.7|2301
1706276700000|2024-01-26 13:45:00|1987.4|1987.1|1992.3|1992|1994|1993.7|1986.8|1986.5|2301
1706277000000|2024-01-26 13:50:00|1992.4|1992.1|1992.3|1992|1992.5|1992.2|1990.8|1990.5|1285
1706277300000|2024-01-26 13:55:00|1992.2|1991.9|1992.6|1992.3|1992.6|1992.3|1991.6|1991.3|1212
1706277600000|2024-01-26 14:00:00|1992.5|1992.2|1988.8|1988.5|1992.5|1992.2|1988.5|1988.2|1493
1706277900000|2024-01-26 14:05:00|1988.7|1988.4|1989.3|1989|1990.9|1990.6|1987.6|1987.3|1687
1706278200000|2024-01-26 14:10:00|1989.2|1988.9|1983.6|1983.3|1989.4|1989.1|1983.2|1982.9|1637
1706278500000|2024-01-26 14:15:00|1983.8|1983.5|1984.5|1984.2|1987.7|1987.4|1982.9|1982.6|2049
1706278800000|2024-01-26 14:20:00|1984.6|1984.3|1988|1987.7|1989.6|1989.3|1984.1|1983.8|1087
1706279100000|2024-01-26 14:25:00|1987.9|1987.6|1988.9|1988.6|1989.9|1989.6|1987.6|1987.3|1280
1706279400000|2024-01-26 14:30:00|1988.8|1988.5|1993.4|1993.1|1998|1997.7|1985.7|1985.4|11246
1706279700000|2024-01-26 14:35:00|1993.8|1993.5|1997.3|1997|1998.3|1998|1990.4|1990.1|7336
1706280000000|2024-01-26 14:40:00|1997.4|1997.1|1991.3|1991|1999.1|1998.8|1991.1|1990.8|4285
1706280300000|2024-01-26 14:45:00|1991.2|1990.9|1987.8|1987.5|1992.6|1992.3|1986.6|1986.3|3053
1706280600000|2024-01-26 14:50:00|1987.7|1987.4|1988.1|1987.8|1990.1|1989.8|1985|1984.7|2809
1706280900000|2024-01-26 14:55:00|1987.6|1987.3|1989.5|1989.2|1989.8|1989.5|1985.8|1985.5|2053
1706281200000|2024-01-26 15:00:00|1989|1988.7|1985.1|1984.8|1990.2|1989.9|1984|1983.7|2948
1706281500000|2024-01-26 15:05:00|1984.9|1984.6|1983.8|1983.5|1985.1|1984.8|1980.6|1980.3|3341
1706281800000|2024-01-26 15:10:00|1983.9|1983.6|1984.5|1984.2|1988.7|1988.4|1983.9|1983.6|1899
1706282100000|2024-01-26 15:15:00|1984.2|1983.9|1981.4|1981.1|1984.2|1983.9|1979.1|1978.8|1885
1706282400000|2024-01-26 15:20:00|1981.7|1981.4|1985.4|1985.1|1986.2|1985.9|1981.4|1981.1|1839
1706282700000|2024-01-26 15:25:00|1985.2|1984.9|1986.6|1986.3|1987.1|1986.8|1983.9|1983.6|1425
1706283000000|2024-01-26 15:30:00|1986.4|1986.1|1986|1985.7|1988.3|1988|1984.6|1984.3|1324
1706283300000|2024-01-26 15:35:00|1985.9|1985.6|1989.9|1989.6|1990.2|1989.9|1984.4|1984.1|1817
1706283600000|2024-01-26 15:40:00|1990|1989.7|1992.1|1991.8|1992.3|1992|1989.1|1988.8|1253
1706283900000|2024-01-26 15:45:00|1992.2|1991.9|1990.2|1989.9|1993.2|1992.9|1989.4|1989.1|1692
1706284200000|2024-01-26 15:50:00|1990.1|1989.8|1988.5|1988.2|1993.2|1992.9|1988.2|1987.9|1368
1706284500000|2024-01-26 15:55:00|1988.6|1988.3|1989.2|1988.9|1990.4|1990.1|1987.5|1987.2|1154
1706284800000|2024-01-26 16:00:00|1988.9|1988.6|1986.2|1985.9|1989.6|1989.3|1985.5|1985.2|1583
1706285100000|2024-01-26 16:05:00|1986.1|1985.8|1986.3|1986|1986.6|1986.3|1984.8|1984.5|1197
1706285400000|2024-01-26 16:10:00|1986.4|1986.1|1983.2|1982.9|1986.6|1986.3|1982.9|1982.6|1617
1706285700000|2024-01-26 16:15:00|1983.1|1982.8|1983.6|1983.3|1984.4|1984.1|1982.5|1982.2|1128
1706286000000|2024-01-26 16:20:00|1983.7|1983.4|1984.8|1984.5|1985.9|1985.6|1983.3|1983|871
1706286300000|2024-01-26 16:25:00|1984.9|1984.6|1984.5|1984.2|1986.4|1986.1|1984|1983.7|997
1706286600000|2024-01-26 16:30:00|1984.7|1984.4|1984.4|1984.1|1985.3|1985|1983.6|1983.3|1034
1706286900000|2024-01-26 16:35:00|1984.3|1984|1982.2|1981.9|1984.8|1984.5|1981.5|1981.2|1003
1706287200000|2024-01-26 16:40:00|1982.3|1982|1982.2|1981.9|1982.7|1982.4|1981.4|1981.1|601
1706287500000|2024-01-26 16:45:00|1982.3|1982|1983.9|1983.6|1984.2|1983.9|1981.4|1981.1|941
1706287800000|2024-01-26 16:50:00|1984|1983.7|1986.3|1986|1986.5|1986.2|1983.6|1983.3|782
1706288100000|2024-01-26 16:55:00|1986.2|1985.9|1987.3|1987|1987.3|1987|1985.5|1985.2|751
1706288400000|2024-01-26 17:00:00|1987.2|1986.9|1985.5|1985.2|1987.6|1987.3|1985.3|1985|650
1706288700000|2024-01-26 17:05:00|1985.4|1985.1|1983.6|1983.3|1986.1|1985.8|1983.2|1982.9|796
1706289000000|2024-01-26 17:10:00|1983.5|1983.2|1983.8|1983.5|1984.4|1984.1|1982.2|1981.9|629
1706289300000|2024-01-26 17:15:00|1983.7|1983.4|1984.2|1983.9|1984.8|1984.5|1983.5|1983.2|358
1706289600000|2024-01-26 17:20:00|1984.1|1983.8|1983.1|1982.8|1984.9|1984.6|1982.7|1982.4|463
1706289900000|2024-01-26 17:25:00|1983.2|1982.9|1983.4|1983.1|1983.8|1983.5|1982.1|1981.8|670
1706290200000|2024-01-26 17:30:00|1983.3|1983|1979.8|1979.5|1983.5|1983.2|1978.8|1978.5|2397
1706290500000|2024-01-26 17:35:00|1979.7|1979.4|1976.6|1976.3|1980|1979.7|1974.8|1974.5|3016
1706290800000|2024-01-26 17:40:00|1976.5|1976.2|1976.4|1976.1|1977.5|1977.2|1974.9|1974.6|1044
1706291100000|2024-01-26 17:45:00|1976.2|1975.9|1975.3|1975|1978.2|1977.9|1975|1974.7|1071
1706291400000|2024-01-26 17:50:00|1975.4|1975.1|1977.1|1976.8|1977.2|1976.9|1973.5|1973.2|1482
1706291700000|2024-01-26 17:55:00|1977.2|1976.9|1977.3|1977|1977.8|1977.5|1976|1975.7|765
1706292000000|2024-01-26 18:00:00|1977.2|1976.9|1977.6|1977.3|1978.2|1977.9|1976|1975.7|923
1706292300000|2024-01-26 18:05:00|1977.4|1977.1|1979.6|1979.3|1979.6|1979.3|1976.7|1976.4|969
1706292600000|2024-01-26 18:10:00|1979.5|1979.2|1978.8|1978.5|1979.9|1979.6|1978.7|1978.4|562
1706292900000|2024-01-26 18:15:00|1978.6|1978.3|1977.7|1977.4|1979|1978.7|1977.1|1976.8|717
1706293200000|2024-01-26 18:20:00|1977.6|1977.3|1979.8|1979.5|1980.4|1980.1|1977.4|1977.1|1055
1706293500000|2024-01-26 18:25:00|1979.7|1979.4|1980.5|1980.2|1981.1|1980.8|1979.7|1979.4|1046
1706293800000|2024-01-26 18:30:00|1980.6|1980.3|1980.8|1980.5|1981|1980.7|1979.3|1979|693
1706294100000|2024-01-26 18:35:00|1980.9|1980.6|1980.8|1980.5|1981.5|1981.2|1980|1979.7|620
1706294400000|2024-01-26 18:40:00|1980.7|1980.4|1979.3|1979|1980.7|1980.4|1978.2|1977.9|836
1706294700000|2024-01-26 18:45:00|1979.2|1978.9|1977.9|1977.6|1979.5|1979.2|1977.1|1976.8|854
1706295000000|2024-01-26 18:50:00|1977.7|1977.4|1977.5|1977.2|1979|1978.7|1976.7|1976.4|581
1706295300000|2024-01-26 18:55:00|1977.4|1977.1|1979|1978.7|1979.7|1979.4|1977|1976.7|520
1706295600000|2024-01-26 19:00:00|1979.1|1978.8|1980.6|1980.3|1981.6|1981.3|1978.9|1978.6|769
1706295900000|2024-01-26 19:05:00|1980.7|1980.4|1981|1980.7|1981.5|1981.2|1980.2|1979.9|550
1706296200000|2024-01-26 19:10:00|1980.9|1980.6|1981.1|1980.8|1981.6|1981.3|1980.1|1979.8|390
1706296500000|2024-01-26 19:15:00|1981|1980.7|1981.4|1981.1|1982.7|1982.4|1980.9|1980.6|530
1706296800000|2024-01-26 19:20:00|1981.5|1981.2|1981|1980.7|1982.2|1981.9|1980.1|1979.8|743
1706297100000|2024-01-26 19:25:00|1981.1|1980.8|1980.8|1980.5|1981.7|1981.4|1980|1979.7|686
1706297400000|2024-01-26 19:30:00|1980.9|1980.6|1979.8|1979.5|1981.4|1981.1|1979.5|1979.2|565
1706297700000|2024-01-26 19:35:00|1979.9|1979.6|1982|1981.7|1982.3|1982|1979.8|1979.5|814
1706298000000|2024-01-26 19:40:00|1982.1|1981.8|1983.2|1982.9|1983.6|1983.3|1982.1|1981.8|1107
1706298300000|2024-01-26 19:45:00|1983.1|1982.8|1982|1981.7|1983.6|1983.3|1982|1981.7|705
1706298600000|2024-01-26 19:50:00|1982.1|1981.8|1981.7|1981.4|1983.6|1983.3|1981.6|1981.3|1353
1706298900000|2024-01-26 19:55:00|1981.6|1981.3|1982.5|1982.2|1982.7|1982.4|1980|1979.7|1046
1706299200000|2024-01-26 20:00:00|1982.6|1982.3|1980.9|1980.6|1982.8|1982.5|1980.8|1980.5|759
1706299500000|2024-01-26 20:05:00|1980.8|1980.5|1980.5|1980.2|1981.4|1981.1|1980|1979.7|1132
1706299800000|2024-01-26 20:10:00|1980.4|1980.1|1980.8|1980.5|1981.3|1981|1980.3|1980|688
1706300100000|2024-01-26 20:15:00|1980.7|1980.4|1981.2|1980.9|1981.5|1981.2|1980.6|1980.3|1087
1706300400000|2024-01-26 20:20:00|1981.3|1981|1979|1978.7|1981.3|1981|1978.6|1978.3|1004
1706300700000|2024-01-26 20:25:00|1979.1|1978.8|1978|1977.7|1979.7|1979.4|1977.5|1977.2|810
1706301000000|2024-01-26 20:30:00|1978.1|1977.8|1978.4|1978.1|1978.5|1978.2|1977.3|1977|1153
1706301300000|2024-01-26 20:35:00|1978.3|1978|1978|1977.7|1978.9|1978.6|1977.8|1977.5|611
1706301600000|2024-01-26 20:40:00|1978.1|1977.8|1980.1|1979.8|1980.2|1979.9|1977.5|1977.2|1403
1706301900000|2024-01-26 20:45:00|1980.2|1979.9|1980.6|1980.3|1980.7|1980.4|1978.8|1978.5|2001
1706302200000|2024-01-26 20:50:00|1980.3|1980|1980.9|1980.6|1981.3|1981|1980.1|1979.8|1557
1706302500000|2024-01-26 20:55:00|1980.8|1980.5|1979.5|1979.2|1981.9|1981.6|1978.9|1978.6|8182
1706302800000|2024-01-26 21:00:00|1979.4|1979.1|1978.1|1977.8|1979.6|1979.3|1977.8|1977.5|3362
1706303100000|2024-01-26 21:05:00|1978.2|1977.9|1978.5|1978.2|1978.7|1978.4|1977.8|1977.5|1062
1706303400000|2024-01-26 21:10:00|1978.6|1978.3|1978.2|1977.9|1978.7|1978.4|1977.8|1977.5|630
1706303700000|2024-01-26 21:15:00|1978.3|1978|1978|1977.7|1978.3|1978|1977.8|1977.5|657
1706304000000|2024-01-26 21:20:00|1977.9|1977.6|1978.2|1977.9|1978.4|1978.1|1977.9|1977.6|75
1706304300000|2024-01-26 21:25:00|1978.3|1978|1978.1|1977.8|1978.3|1978|1978|1977.7|95
1706304600000|2024-01-26 21:30:00|1978|1977.7|1978.3|1978|1978.4|1978.1|1977.6|1977.3|351
1706304900000|2024-01-26 21:35:00|1978.4|1978.1|1978|1977.7|1979|1978.7|1977.9|1977.6|218
1706305200000|2024-01-26 21:40:00|1977.9|1977.6|1978.5|1978.2|1978.5|1978.2|1977.7|1977.4|281
1706305500000|2024-01-26 21:45:00|1978.4|1978.1|1978.1|1977.8|1978.4|1978.1|1977.8|1977.5|221
1706305800000|2024-01-26 21:50:00|1978.2|1977.9|1978.1|1977.8|1978.3|1978|1978|1977.7|82
1706306100000|2024-01-26 21:55:00|1978.2|1977.9|1977.9|1977.1|1978.4|1978.1|1977.6|1977|162
1706482800000|2024-01-28 23:00:00|1974.4|1974.1|1973.5|1973.2|1974.4|1974.1|1972.1|1971.8|418
1706483100000|2024-01-28 23:05:00|1973.6|1973.3|1972.7|1972.4|1973.7|1973.4|1972.6|1972.3|91
1706483400000|2024-01-28 23:10:00|1972.8|1972.5|1973.8|1973.5|1974|1973.7|1972|1971.7|192
1706483700000|2024-01-28 23:15:00|1973.7|1973.4|1974.4|1974.1|1974.6|1974.3|1973.5|1973.2|149
1706484000000|2024-01-28 23:20:00|1974.3|1974|1972.4|1972.1|1974.5|1974.2|1971.8|1971.5|265
1706484300000|2024-01-28 23:25:00|1972.5|1972.2|1973.2|1972.9|1973.7|1973.4|1972.3|1972|142
1706484600000|2024-01-28 23:30:00|1973.1|1972.8|1972.3|1972|1973.1|1972.8|1972.3|1972|58
1706484900000|2024-01-28 23:35:00|1972.4|1972.1|1972.6|1972.3|1972.6|1972.3|1971.5|1971.2|79
1706485200000|2024-01-28 23:40:00|1972.5|1972.2|1972.4|1972.1|1972.6|1972.3|1972.1|1971.8|31
1706485500000|2024-01-28 23:45:00|1972.3|1972|1972.5|1972.2|1972.6|1972.3|1972|1971.7|39
1706485800000|2024-01-28 23:50:00|1972.4|1972.1|1972|1971.7|1972.5|1972.2|1971.6|1971.3|31
1706486100000|2024-01-28 23:55:00|1971.9|1971.6|1972.2|1971.9|1972.5|1972.2|1971.9|1971.6|38
1706486400000|2024-01-29 00:00:00|1972.1|1971.8|1971.9|1971.6|1972.4|1972.1|1971.8|1971.5|67
1706486700000|2024-01-29 00:05:00|1971.8|1971.5|1972.5|1972.2|1972.7|1972.4|1971.8|1971.5|46
1706487000000|2024-01-29 00:10:00|1972.6|1972.3|1972.6|1972.3|1973.3|1973|1972.6|1972.3|64
1706487300000|2024-01-29 00:15:00|1972.5|1972.2|1973|1972.7|1973.4|1973.1|1972.5|1972.2|45
1706487600000|2024-01-29 00:20:00|1972.9|1972.6|1972.8|1972.5|1973.3|1973|1972.5|1972.2|52
1706487900000|2024-01-29 00:25:00|1972.9|1972.6|1972.9|1972.6|1973|1972.7|1972.7|1972.4|30
1706488200000|2024-01-29 00:30:00|1972.8|1972.5|1972.8|1972.5|1973.1|1972.8|1972.7|1972.4|43
1706488500000|2024-01-29 00:35:00|1972.7|1972.4|1973.3|1973|1973.3|1973|1972.6|1972.3|40
1706488800000|2024-01-29 00:40:00|1973.2|1972.9|1974.1|1973.8|1974.3|1974|1973.2|1972.9|115
1706489100000|2024-01-29 00:45:00|1974|1973.7|1974.3|1974|1974.3|1974|1973.7|1973.4|37
1706489400000|2024-01-29 00:50:00|1974.2|1973.9|1974.9|1974.6|1975.1|1974.8|1974.1|1973.8|70
1706489700000|2024-01-29 00:55:00|1974.8|1974.5|1975.2|1974.9|1975.3|1975|1974.8|1974.5|93
1706490000000|2024-01-29 01:00:00|1975.1|1974.8|1975.1|1974.8|1975.4|1975.1|1974.3|1974|137
1706490300000|2024-01-29 01:05:00|1975|1974.7|1975.7|1975.4|1975.9|1975.6|1975|1974.7|33
1706490600000|2024-01-29 01:10:00|1975.8|1975.5|1977.2|1976.9|1977.5|1977.2|1975.7|1975.4|129
1706490900000|2024-01-29 01:15:00|1977.3|1977|1976.8|1976.5|1977.3|1977|1976.4|1976.1|80
1706491200000|2024-01-29 01:20:00|1976.7|1976.4|1977.2|1976.9|1977.4|1977.1|1976.6|1976.3|51
1706491500000|2024-01-29 01:25:00|1977.3|1977|1977.8|1977.5|1978.2|1977.9|1977.2|1976.9|111
1706491800000|2024-01-29 01:30:00|1978|1977.7|1978.1|1977.8|1978.3|1978|1977.7|1977.4|65
1706492100000|2024-01-29 01:35:00|1978.2|1977.9|1977.8|1977.5|1978.4|1978.1|1977.3|1977|70
1706492400000|2024-01-29 01:40:00|1977.9|1977.6|1977.9|1977.6|1978.4|1978.1|1977.8|1977.5|30
1706492700000|2024-01-29 01:45:00|1978.1|1977.8|1977.3|1977|1978.1|1977.8|1977.3|1977|53
1706493000000|2024-01-29 01:50:00|1977.2|1976.9|1977.4|1977.1|1977.8|1977.5|1976.7|1976.4|37
1706493300000|2024-01-29 01:55:00|1977.3|1977|1977.9|1977.6|1978.1|1977.8|1977.3|1977|33
1706493600000|2024-01-29 02:00:00|1978|1977.7|1977.8|1977.5|1978.1|1977.8|1977.7|1977.4|75
1706493900000|2024-01-29 02:05:00|1977.9|1977.6|1977.3|1977|1977.9|1977.6|1977.1|1976.8|48
1706494200000|2024-01-29 02:10:00|1977.2|1976.9|1976.7|1976.4|1977.2|1976.9|1976.2|1975.9|44
1706494500000|2024-01-29 02:15:00|1976.8|1976.5|1976.7|1976.4|1977.3|1977|1976.7|1976.4|44
1706494800000|2024-01-29 02:20:00|1976.6|1976.3|1976.7|1976.4|1976.9|1976.6|1976|1975.7|42
1706495100000|2024-01-29 02:25:00|1976.6|1976.3|1976.9|1976.6|1977.3|1977|1976.5|1976.2|20
1706495400000|2024-01-29 02:30:00|1976.8|1976.5|1976.7|1976.4|1977|1976.7|1976.4|1976.1|30
1706495700000|2024-01-29 02:35:00|1976.6|1976.3|1976.8|1976.5|1976.9|1976.6|1976.5|1976.2|18
1706496000000|2024-01-29 02:40:00|1976.9|1976.6|1976.9|1976.6|1977.3|1977|1976.6|1976.3|66
1706496300000|2024-01-29 02:45:00|1977|1976.7|1976.6|1976.3|1977|1976.7|1976.6|1976.3|23
1706496600000|2024-01-29 02:50:00|1976.5|1976.2|1976.2|1975.9|1976.6|1976.3|1976.1|1975.8|19
1706496900000|2024-01-29 02:55:00|1976.3|1976|1976.9|1976.6|1977|1976.7|1975.9|1975.6|43
1706497200000|2024-01-29 03:00:00|1977|1976.7|1977.7|1977.4|1977.9|1977.6|1977|1976.7|68
1706497500000|2024-01-29 03:05:00|1977.6|1977.3|1977.9|1977.6|1977.9|1977.6|1977.1|1976.8|26
1706497800000|2024-01-29 03:10:00|1978|1977.7|1977.8|1977.5|1978.2|1977.9|1977.8|1977.5|41
1706498100000|2024-01-29 03:15:00|1977.7|1977.4|1976.8|1976.5|1977.7|1977.4|1976.8|1976.5|24
1706498400000|2024-01-29 03:20:00|1976.9|1976.6|1977.1|1976.8|1977.1|1976.8|1976.6|1976.3|41
1706498700000|2024-01-29 03:25:00|1977|1976.7|1976.7|1976.4|1977|1976.7|1976.5|1976.2|32
1706499000000|2024-01-29 03:30:00|1976.9|1976.6|1976.6|1976.3|1977.1|1976.8|1976.6|1976.3|37
1706499300000|2024-01-29 03:35:00|1976.5|1976.2|1976.5|1976.2|1976.7|1976.4|1976.3|1976|17
1706499600000|2024-01-29 03:40:00|1976.4|1976.1|1977.2|1976.9|1977.3|1977|1976.4|1976.1|28
1706499900000|2024-01-29 03:45:00|1977.1|1976.8|1977.4|1977.1|1977.5|1977.2|1977|1976.7|17
1706500200000|2024-01-29 03:50:00|1977.5|1977.2|1977.9|1977.6|1977.9|1977.6|1977.2|1976.9|34
1706500500000|2024-01-29 03:55:00|1978|1977.7|1978.8|1978.5|1978.8|1978.5|1978|1977.7|85
1706500800000|2024-01-29 04:00:00|1978.7|1978.4|1979.3|1979|1979.4|1979.1|1978.6|1978.3|115
1706501100000|2024-01-29 04:05:00|1979.2|1978.9|1979.6|1979.3|1979.6|1979.3|1979|1978.7|106
1706501400000|2024-01-29 04:10:00|1979.5|1979.2|1979.7|1979.4|1979.8|1979.5|1979.4|1979.1|84
1706501700000|2024-01-29 04:15:00|1979.6|1979.3|1979.4|1979.1|1979.6|1979.3|1979.2|1978.9|69
1706502000000|2024-01-29 04:20:00|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.1|1978.8|19
1706502300000|2024-01-29 04:25:00|1979.6|1979.3|1979.5|1979.2|1979.9|1979.6|1979.4|1979.1|32
1706502600000|2024-01-29 04:30:00|1979.4|1979.1|1979.4|1979.1|1979.6|1979.3|1979.3|1979|23
1706502900000|2024-01-29 04:35:00|1979.3|1979|1979.4|1979.1|1979.6|1979.3|1979.3|1979|9
1706503200000|2024-01-29 04:40:00|1979.3|1979|1979.6|1979.3|1979.6|1979.3|1979.2|1978.9|15
1706503500000|2024-01-29 04:45:00|1979.5|1979.2|1979.6|1979.3|1979.7|1979.4|1979.5|1979.2|11
1706503800000|2024-01-29 04:50:00|1979.5|1979.2|1979.6|1979.3|1979.9|1979.6|1979.4|1979.1|36
1706504100000|2024-01-29 04:55:00|1979.7|1979.4|1979.3|1979|1979.7|1979.4|1979.3|1979|24
1706504400000|2024-01-29 05:00:00|1979.4|1979.1|1979.6|1979.3|1979.8|1979.5|1979|1978.7|64
1706504700000|2024-01-29 05:05:00|1979.5|1979.2|1978.4|1978.1|1979.6|1979.3|1978.3|1978|40
1706505000000|2024-01-29 05:10:00|1978.3|1978|1978.9|1978.6|1979|1978.7|1978.3|1978|29
1706505300000|2024-01-29 05:15:00|1978.8|1978.5|1978.8|1978.5|1979.2|1978.9|1978.4|1978.1|33
1706505600000|2024-01-29 05:20:00|1978.9|1978.6|1978.6|1978.3|1979|1978.7|1978.6|1978.3|48
1706505900000|2024-01-29 05:25:00|1978.7|1978.4|1979|1978.7|1979.2|1978.9|1978.6|1978.3|40
1706506200000|2024-01-29 05:30:00|1979.1|1978.8|1979.2|1978.9|1979.5|1979.2|1978.9|1978.6|71
1706506500000|2024-01-29 05:35:00|1979.3|1979|1979.9|1979.6|1980|1979.7|1979|1978.7|91
1706506800000|2024-01-29 05:40:00|1980|1979.7|1980|1979.7|1980.3|1980|1979.8|1979.5|92
1706507100000|2024-01-29 05:45:00|1979.9|1979.6|1979.9|1979.6|1980.3|1980|1979.7|1979.4|68
1706507400000|2024-01-29 05:50:00|1980|1979.7|1980.2|1979.9|1980.4|1980.1|1979.9|1979.6|100
1706507700000|2024-01-29 05:55:00|1980.3|1980|1980.6|1980.3|1980.6|1980.3|1980.2|1979.9|80
1706508000000|2024-01-29 06:00:00|1980.8|1980.5|1980.7|1980.4|1981.1|1980.8|1980.6|1980.3|109
1706508300000|2024-01-29 06:05:00|1980.8|1980.5|1981.7|1981.4|1981.7|1981.4|1980.8|1980.5|161
1706508600000|2024-01-29 06:10:00|1981.8|1981.5|1981.3|1981|1981.9|1981.6|1981.2|1980.9|88
1706508900000|2024-01-29 06:15:00|1981.4|1981.1|1982.2|1981.9|1982.3|1982|1981.4|1981.1|62
1706509200000|2024-01-29 06:20:00|1982.1|1981.8|1981.5|1981.2|1982.2|1981.9|1981.5|1981.2|35
1706509500000|2024-01-29 06:25:00|1981.7|1981.4|1981|1980.7|1981.7|1981.4|1980.9|1980.6|131
1706509800000|2024-01-29 06:30:00|1980.9|1980.6|1981.5|1981.2|1981.7|1981.4|1980.9|1980.6|173
1706510100000|2024-01-29 06:35:00|1981.4|1981.1|1981.3|1981|1981.4|1981.1|1980.9|1980.6|74
1706510400000|2024-01-29 06:40:00|1981.4|1981.1|1981.3|1981|1981.5|1981.2|1980.9|1980.6|61
1706510700000|2024-01-29 06:45:00|1981.4|1981.1|1981.8|1981.5|1982|1981.7|1981.4|1981.1|116
1706511000000|2024-01-29 06:50:00|1981.7|1981.4|1981.3|1981|1981.8|1981.5|1981.2|1980.9|86
1706511300000|2024-01-29 06:55:00|1981.4|1981.1|1980.8|1980.5|1981.4|1981.1|1980.8|1980.5|32
1706511600000|2024-01-29 07:00:00|1980.7|1980.4|1982|1981.7|1982|1981.7|1980.7|1980.4|107
1706511900000|2024-01-29 07:05:00|1982.1|1981.8|1982.2|1981.9|1982.6|1982.3|1981.8|1981.5|82
1706512200000|2024-01-29 07:10:00|1982.1|1981.8|1982|1981.7|1982.2|1981.9|1981.5|1981.2|103
1706512500000|2024-01-29 07:15:00|1982.1|1981.8|1982.5|1982.2|1982.7|1982.4|1982.1|1981.8|223
1706512800000|2024-01-29 07:20:00|1982.6|1982.3|1982.2|1981.9|1982.6|1982.3|1981.8|1981.5|170
1706513100000|2024-01-29 07:25:00|1982.1|1981.8|1982.5|1982.2|1982.6|1982.3|1981.7|1981.4|112
1706513400000|2024-01-29 07:30:00|1982.6|1982.3|1982.9|1982.6|1983.6|1983.3|1982.6|1982.3|358
1706513700000|2024-01-29 07:35:00|1983|1982.7|1983|1982.7|1983.4|1983.1|1982.7|1982.4|39
1706514000000|2024-01-29 07:40:00|1982.9|1982.6|1983.7|1983.4|1983.9|1983.6|1982.9|1982.6|41
1706514300000|2024-01-29 07:45:00|1983.8|1983.5|1983.3|1983|1983.8|1983.5|1983.2|1982.9|63
1706514600000|2024-01-29 07:50:00|1983.2|1982.9|1982.9|1982.6|1983.3|1983|1982.8|1982.5|41
1706514900000|2024-01-29 07:55:00|1982.8|1982.5|1983.5|1983.2|1983.5|1983.2|1982.6|1982.3|106
1706515200000|2024-01-29 08:00:00|1984|1983.7|1983.1|1982.8|1984|1983.7|1982.5|1982.2|153
1706515500000|2024-01-29 08:05:00|1983.3|1983|1982.5|1982.2|1983.3|1983|1982.2|1981.9|114
1706515800000|2024-01-29 08:10:00|1982.4|1982.1|1981.3|1981|1982.9|1982.6|1981|1980.7|226
1706516100000|2024-01-29 08:15:00|1981.4|1981.1|1980.7|1980.4|1981.6|1981.3|1980.2|1979.9|137
1706516400000|2024-01-29 08:20:00|1980.6|1980.3|1980.2|1979.9|1980.9|1980.6|1980.1|1979.8|108
1706516700000|2024-01-29 08:25:00|1980.1|1979.8|1980.3|1980|1980.5|1980.2|1979.6|1979.3|193
1706517000000|2024-01-29 08:30:00|1980.4|1980.1|1982.6|1982.3|1982.8|1982.5|1980.4|1980.1|248
1706517300000|2024-01-29 08:35:00|1982.5|1982.2|1981.9|1981.6|1982.7|1982.4|1981.2|1980.9|150
1706517600000|2024-01-29 08:40:00|1981.8|1981.5|1980.5|1980.2|1981.9|1981.6|1980|1979.7|78
1706517900000|2024-01-29 08:45:00|1980.7|1980.4|1980.5|1980.2|1981.1|1980.8|1980.4|1980.1|43
1706518200000|2024-01-29 08:50:00|1980.6|1980.3|1979.9|1979.6|1980.9|1980.6|1979.6|1979.3|85
1706518500000|2024-01-29 08:55:00|1980|1979.7|1979.9|1979.6|1980.8|1980.5|1979.5|1979.2|88
1706518800000|2024-01-29 09:00:00|1979.8|1979.5|1980.5|1980.2|1980.9|1980.6|1979.8|1979.5|107
1706519100000|2024-01-29 09:05:00|1980.4|1980.1|1978.9|1978.6|1980.4|1980.1|1978.9|1978.6|228
1706519400000|2024-01-29 09:10:00|1978.8|1978.5|1977.1|1976.8|1978.9|1978.6|1977|1976.7|205
1706519700000|2024-01-29 09:15:00|1977|1976.7|1976.5|1976.2|1977.3|1977|1976.4|1976.1|113
1706520000000|2024-01-29 09:20:00|1976.6|1976.3|1976.4|1976.1|1976.6|1976.3|1975.4|1975.1|171
1706520300000|2024-01-29 09:25:00|1976.5|1976.2|1977.3|1977|1977.3|1977|1976.1|1975.8|107
1706520600000|2024-01-29 09:30:00|1977.4|1977.1|1977.8|1977.5|1978.6|1978.3|1977.3|1977|116
1706520900000|2024-01-29 09:35:00|1977.7|1977.4|1977.8|1977.5|1979|1978.7|1977.5|1977.2|118
1706521200000|2024-01-29 09:40:00|1977.7|1977.4|1977.1|1976.8|1977.7|1977.4|1976.6|1976.3|119
1706521500000|2024-01-29 09:45:00|1977.2|1976.9|1978|1977.7|1978|1977.7|1977|1976.7|78
1706521800000|2024-01-29 09:50:00|1977.9|1977.6|1977.1|1976.8|1978.2|1977.9|1977|1976.7|85
1706522100000|2024-01-29 09:55:00|1977|1976.7|1976.4|1976.1|1977.2|1976.9|1975.9|1975.6|167
1706522400000|2024-01-29 10:00:00|1976.3|1976|1977.4|1977.1|1977.4|1977.1|1975.2|1974.9|168
1706522700000|2024-01-29 10:05:00|1977.3|1977|1976.7|1976.4|1977.8|1977.5|1976.7|1976.4|96
1706523000000|2024-01-29 10:10:00|1976.8|1976.5|1976.6|1976.3|1977.3|1977|1976.3|1976|85
1706523300000|2024-01-29 10:15:00|1977|1976.7|1976.2|1975.9|1977.1|1976.8|1975.7|1975.4|106
1706523600000|2024-01-29 10:20:00|1976.3|1976|1978.3|1978|1978.3|1978|1976.3|1976|437
1706523900000|2024-01-29 10:25:00|1978.2|1977.9|1977.8|1977.5|1978.4|1978.1|1977.4|1977.1|55
1706524200000|2024-01-29 10:30:00|1977.9|1977.6|1977.8|1977.5|1978.2|1977.9|1977.7|1977.4|73
1706524500000|2024-01-29 10:35:00|1977.7|1977.4|1977.9|1977.6|1978.1|1977.8|1977.2|1976.9|82
1706524800000|2024-01-29 10:40:00|1977.8|1977.5|1978.5|1978.2|1978.9|1978.6|1977.8|1977.5|61
1706525100000|2024-01-29 10:45:00|1978.6|1978.3|1978.3|1978|1978.8|1978.5|1977.9|1977.6|66
1706525400000|2024-01-29 10:50:00|1978.2|1977.9|1977.6|1977.3|1978.5|1978.2|1977.3|1977|69
1706525700000|2024-01-29 10:55:00|1977.5|1977.2|1977.6|1977.3|1978|1977.7|1977.3|1977|64
1706526000000|2024-01-29 11:00:00|1977.8|1977.5|1977.6|1977.3|1978.2|1977.9|1977.3|1977|86
1706526300000|2024-01-29 11:05:00|1977.5|1977.2|1977.9|1977.6|1978.5|1978.2|1977.5|1977.2|95
1706526600000|2024-01-29 11:10:00|1977.8|1977.5|1978.1|1977.8|1978.2|1977.9|1977.7|1977.4|42
1706526900000|2024-01-29 11:15:00|1978|1977.7|1978.2|1977.9|1978.5|1978.2|1977.8|1977.5|56
1706527200000|2024-01-29 11:20:00|1978.1|1977.8|1978.4|1978.1|1978.6|1978.3|1977.6|1977.3|62
1706527500000|2024-01-29 11:25:00|1978.3|1978|1978|1977.7|1978.6|1978.3|1978|1977.7|47
1706527800000|2024-01-29 11:30:00|1978.1|1977.8|1978|1977.7|1978.4|1978.1|1977.6|1977.3|76
1706528100000|2024-01-29 11:35:00|1977.9|1977.6|1978.6|1978.3|1978.6|1978.3|1977.8|1977.5|130
1706528400000|2024-01-29 11:40:00|1978.5|1978.2|1979.1|1978.8|1979.1|1978.8|1978|1977.7|115
1706528700000|2024-01-29 11:45:00|1979.2|1978.9|1978.6|1978.3|1979.7|1979.4|1978.5|1978.2|132
1706529000000|2024-01-29 11:50:00|1978.5|1978.2|1978.4|1978.1|1978.7|1978.4|1978|1977.7|67
1706529300000|2024-01-29 11:55:00|1978.5|1978.2|1978.2|1977.9|1978.5|1978.2|1977.8|1977.5|140
1706529600000|2024-01-29 12:00:00|1978.4|1978.1|1979.1|1978.8|1979.4|1979.1|1978.2|1977.9|252
1706529900000|2024-01-29 12:05:00|1979.2|1978.9|1978.9|1978.6|1979.3|1979|1978|1977.7|89
1706530200000|2024-01-29 12:10:00|1978.8|1978.5|1978.1|1977.8|1979.4|1979.1|1978|1977.7|107
1706530500000|2024-01-29 12:15:00|1978|1977.7|1978.8|1978.5|1978.8|1978.5|1977.8|1977.5|97
1706530800000|2024-01-29 12:20:00|1978.9|1978.6|1978.4|1978.1|1979.3|1979|1978.4|1978.1|116
1706531100000|2024-01-29 12:25:00|1978.5|1978.2|1979.3|1979|1979.5|1979.2|1978.3|1978|89
1706531400000|2024-01-29 12:30:00|1979.2|1978.9|1979.9|1979.6|1980.2|1979.9|1978.7|1978.4|212
1706531700000|2024-01-29 12:35:00|1979.8|1979.5|1979.4|1979.1|1980.1|1979.8|1978.8|1978.5|124
1706532000000|2024-01-29 12:40:00|1979.3|1979|1979.5|1979.2|1979.9|1979.6|1979.1|1978.8|79
1706532300000|2024-01-29 12:45:00|1979.6|1979.3|1978.7|1978.4|1980.2|1979.9|1978.6|1978.3|189
1706532600000|2024-01-29 12:50:00|1978.6|1978.3|1977.2|1976.9|1978.6|1978.3|1976.8|1976.5|165
1706532900000|2024-01-29 12:55:00|1977.3|1977|1976.8|1976.5|1977.8|1977.5|1976.8|1976.5|96
1706533200000|2024-01-29 13:00:00|1976.7|1976.4|1978.5|1978.2|1978.7|1978.4|1976.7|1976.4|277
1706533500000|2024-01-29 13:05:00|1978.1|1977.8|1978|1977.7|1978.4|1978.1|1976.8|1976.5|186
1706533800000|2024-01-29 13:10:00|1978.2|1977.9|1977.8|1977.5|1978.6|1978.3|1977.5|1977.2|131
1706534100000|2024-01-29 13:15:00|1977.9|1977.6|1977.6|1977.3|1978.2|1977.9|1977.5|1977.2|118
1706534400000|2024-01-29 13:20:00|1977.5|1977.2|1978|1977.7|1978.1|1977.8|1977|1976.7|233
1706534700000|2024-01-29 13:25:00|1978.1|1977.8|1979.5|1979.2|1979.5|1979.2|1977.9|1977.6|207
1706535000000|2024-01-29 13:30:00|1979.4|1979.1|1979|1978.7|1979.9|1979.6|1978.8|1978.5|227
1706535300000|2024-01-29 13:35:00|1978.9|1978.6|1979.8|1979.5|1979.9|1979.6|1978.4|1978.1|282
1706535600000|2024-01-29 13:40:00|1979.7|1979.4|1978.9|1978.6|1979.9|1979.6|1978.8|1978.5|177
1706535900000|2024-01-29 13:45:00|1978.8|1978.5|1979|1978.7|1979.9|1979.6|1978.8|1978.5|141
1706536200000|2024-01-29 13:50:00|1978.9|1978.6|1979.6|1979.3|1979.9|1979.6|1978.7|1978.4|152
1706536500000|2024-01-29 13:55:00|1979.7|1979.4|1981.7|1981.4|1982.2|1981.9|1979.5|1979.2|760
1706536800000|2024-01-29 14:00:00|1981.6|1981.3|1981|1980.7|1981.8|1981.5|1980.7|1980.4|269
1706537100000|2024-01-29 14:05:00|1981.1|1980.8|1980.9|1980.6|1981.9|1981.6|1980.8|1980.5|279
1706537400000|2024-01-29 14:10:00|1981|1980.7|1981.3|1981|1981.6|1981.3|1979.7|1979.4|315
1706537700000|2024-01-29 14:15:00|1981.2|1980.9|1982.7|1982.4|1982.9|1982.6|1981.1|1980.8|414
1706538000000|2024-01-29 14:20:00|1982.8|1982.5|1981.4|1981.1|1982.9|1982.6|1981|1980.7|424
1706538300000|2024-01-29 14:25:00|1981.3|1981|1981.6|1981.3|1983.3|1983|1981.2|1980.9|619
1706538600000|2024-01-29 14:30:00|1981.5|1981.2|1976.7|1976.4|1982.7|1982.4|1975.4|1975.1|6009
1706538900000|2024-01-29 14:35:00|1976.4|1976.1|1975.7|1975.4|1978.4|1978.1|1974.2|1973.9|3622
1706539200000|2024-01-29 14:40:00|1975.6|1975.3|1973.4|1973.1|1976.5|1976.2|1970.7|1970.4|3468
1706539500000|2024-01-29 14:45:00|1974.1|1973.8|1974.2|1973.9|1975.8|1975.5|1971.9|1971.6|2347
1706539800000|2024-01-29 14:50:00|1974.4|1974.1|1977.2|1976.9|1977.4|1977.1|1972.4|1972.1|1672
1706540100000|2024-01-29 14:55:00|1977.3|1977|1979.7|1979.4|1979.7|1979.4|1977.2|1976.9|1717
1706540400000|2024-01-29 15:00:00|1979.9|1979.6|1973.9|1973.6|1980.2|1979.9|1973.4|1973.1|1903
1706540700000|2024-01-29 15:05:00|1974|1973.7|1982.1|1981.8|1982.6|1982.3|1973.7|1973.4|2212
1706541000000|2024-01-29 15:10:00|1982.2|1981.9|1982.6|1982.3|1984.4|1984.1|1980.1|1979.8|1972
1706541300000|2024-01-29 15:15:00|1982.4|1982.1|1985.9|1985.6|1985.9|1985.6|1981.5|1981.2|1778
1706541600000|2024-01-29 15:20:00|1986|1985.7|1980.2|1979.9|1986|1985.7|1980.2|1979.9|2183
1706541900000|2024-01-29 15:25:00|1980.3|1980|1981.9|1981.6|1982.6|1982.3|1979.2|1978.9|1571
1706542200000|2024-01-29 15:30:00|1982|1981.7|1982.8|1982.5|1984.5|1984.2|1980.3|1980|1792
1706542500000|2024-01-29 15:35:00|1982.7|1982.4|1988.2|1987.9|1988.3|1988|1982.1|1981.8|2699
1706542800000|2024-01-29 15:40:00|1988.3|1988|1987.2|1986.9|1989.4|1989.1|1986.1|1985.8|2655
1706543100000|2024-01-29 15:45:00|1987.3|1987|1988|1987.7|1988.6|1988.3|1986.5|1986.2|1275
1706543400000|2024-01-29 15:50:00|1987.9|1987.6|1987.7|1987.4|1990|1989.7|1987.3|1987|1311
1706543700000|2024-01-29 15:55:00|1987.6|1987.3|1986.2|1985.9|1989|1988.7|1985.8|1985.5|990
1706544000000|2024-01-29 16:00:00|1986.1|1985.8|1984.6|1984.3|1986.9|1986.6|1984.2|1983.9|1058
1706544300000|2024-01-29 16:05:00|1984.7|1984.4|1987.5|1987.2|1987.6|1987.3|1984.4|1984.1|902
1706544600000|2024-01-29 16:10:00|1987.6|1987.3|1987.8|1987.5|1989|1988.7|1987.3|1987|836
1706544900000|2024-01-29 16:15:00|1988|1987.7|1989.7|1989.4|1989.9|1989.6|1987.9|1987.6|697
1706545200000|2024-01-29 16:20:00|1989.8|1989.5|1988.6|1988.3|1990.7|1990.4|1988.4|1988.1|967
1706545500000|2024-01-29 16:25:00|1988.5|1988.2|1988|1987.7|1989.9|1989.6|1987.7|1987.4|1089
1706545800000|2024-01-29 16:30:00|1988.1|1987.8|1987.6|1987.3|1989.2|1988.9|1987.6|1987.3|676
1706546100000|2024-01-29 16:35:00|1987.5|1987.2|1987.9|1987.6|1988|1987.7|1986.4|1986.1|708
1706546400000|2024-01-29 16:40:00|1987.8|1987.5|1988.4|1988.1|1989|1988.7|1987.6|1987.3|461
1706546700000|2024-01-29 16:45:00|1988.3|1988|1990|1989.7|1990.1|1989.8|1988.1|1987.8|693
1706547000000|2024-01-29 16:50:00|1989.9|1989.6|1987.9|1987.6|1990.2|1989.9|1987.8|1987.5|621
1706547300000|2024-01-29 16:55:00|1987.8|1987.5|1988.2|1987.9|1988.3|1988|1987.1|1986.8|661
1706547600000|2024-01-29 17:00:00|1988.1|1987.8|1986.3|1986|1988.7|1988.4|1985.7|1985.4|799
1706547900000|2024-01-29 17:05:00|1986.4|1986.1|1986.4|1986.1|1986.5|1986.2|1985.3|1985|542
1706548200000|2024-01-29 17:10:00|1986.3|1986|1986.1|1985.8|1987.2|1986.9|1986|1985.7|543
1706548500000|2024-01-29 17:15:00|1986.2|1985.9|1986|1985.7|1986.9|1986.6|1985.5|1985.2|397
1706548800000|2024-01-29 17:20:00|1986.2|1985.9|1989|1988.7|1989.5|1989.2|1985.4|1985.1|809
1706549100000|2024-01-29 17:25:00|1989.1|1988.8|1989.2|1988.9|1990.2|1989.9|1988.4|1988.1|936
1706549400000|2024-01-29 17:30:00|1989.1|1988.8|1990.4|1990.1|1990.7|1990.4|1989.1|1988.8|581
1706549700000|2024-01-29 17:35:00|1990.2|1989.9|1991|1990.7|1991.4|1991.1|1989.9|1989.6|785
1706550000000|2024-01-29 17:40:00|1991.1|1990.8|1989.7|1989.4|1991.2|1990.9|1989.7|1989.4|688
1706550300000|2024-01-29 17:45:00|1989.6|1989.3|1987.8|1987.5|1989.9|1989.6|1987|1986.7|1051
1706550600000|2024-01-29 17:50:00|1987.7|1987.4|1987.5|1987.2|1988.7|1988.4|1986.7|1986.4|517
1706550900000|2024-01-29 17:55:00|1987.4|1987.1|1988.8|1988.5|1989.3|1989|1987.4|1987.1|614
1706551200000|2024-01-29 18:00:00|1988.9|1988.6|1987.6|1987.3|1989.1|1988.8|1986.7|1986.4|481
1706551500000|2024-01-29 18:05:00|1987.7|1987.4|1988.8|1988.5|1989.4|1989.1|1987.6|1987.3|336
1706551800000|2024-01-29 18:10:00|1988.9|1988.6|1988.1|1987.8|1989.1|1988.8|1987.6|1987.3|248
1706552100000|2024-01-29 18:15:00|1988|1987.7|1989|1988.7|1989.1|1988.8|1987.6|1987.3|282
1706552400000|2024-01-29 18:20:00|1988.9|1988.6|1990.7|1990.4|1990.7|1990.4|1988.6|1988.3|759
1706552700000|2024-01-29 18:25:00|1990.8|1990.5|1992|1991.7|1992.1|1991.8|1990.8|1990.5|1089
1706553000000|2024-01-29 18:30:00|1992.1|1991.8|1991.5|1991.2|1992.6|1992.3|1991.3|1991|734
1706553300000|2024-01-29 18:35:00|1991.6|1991.3|1991.4|1991.1|1992.3|1992|1991.1|1990.8|477
1706553600000|2024-01-29 18:40:00|1991.3|1991|1991.7|1991.4|1992.5|1992.2|1991.1|1990.8|672
1706553900000|2024-01-29 18:45:00|1991.8|1991.5|1991.6|1991.3|1991.8|1991.5|1990.6|1990.3|568
1706554200000|2024-01-29 18:50:00|1991.7|1991.4|1990.1|1989.8|1992.1|1991.8|1989.8|1989.5|518
1706554500000|2024-01-29 18:55:00|1990.2|1989.9|1990.9|1990.6|1991|1990.7|1989.9|1989.6|350
1706554800000|2024-01-29 19:00:00|1990.6|1990.3|1991.4|1991.1|1992|1991.7|1990.4|1990.1|509
1706555100000|2024-01-29 19:05:00|1991.5|1991.2|1992.6|1992.3|1992.6|1992.3|1991.4|1991.1|321
1706555400000|2024-01-29 19:10:00|1992.7|1992.4|1994.5|1994.2|1995|1994.7|1992.7|1992.4|1459
1706555700000|2024-01-29 19:15:00|1994.6|1994.3|1993.7|1993.4|1995.3|1995|1993.5|1993.2|1167
1706556000000|2024-01-29 19:20:00|1993.5|1993.2|1993.5|1993.2|1993.9|1993.6|1993.1|1992.8|639
1706556300000|2024-01-29 19:25:00|1993.6|1993.3|1995.1|1994.8|1995.2|1994.9|1992.9|1992.6|736
1706556600000|2024-01-29 19:30:00|1995.2|1994.9|1995.5|1995.2|1996.4|1996.1|1994.8|1994.5|1304
1706556900000|2024-01-29 19:35:00|1995.6|1995.3|1995.4|1995.1|1996.4|1996.1|1994.9|1994.6|685
1706557200000|2024-01-29 19:40:00|1995.5|1995.2|1997.2|1996.9|1997.3|1997|1995.3|1995|1296
1706557500000|2024-01-29 19:45:00|1997.3|1997|1994.9|1994.6|1997.4|1997.1|1994.9|1994.6|953
1706557800000|2024-01-29 19:50:00|1995|1994.7|1995.4|1995.1|1996.1|1995.8|1995|1994.7|645
1706558100000|2024-01-29 19:55:00|1995.3|1995|1995.4|1995.1|1995.9|1995.6|1995.1|1994.8|695
1706558400000|2024-01-29 20:00:00|1995.7|1995.4|2002.9|2002.6|2003.9|2003.6|1995.6|1995.3|4963
1706558700000|2024-01-29 20:05:00|2003|2002.7|2003.5|2003.2|2005|2004.7|2001.9|2001.6|2919
1706559000000|2024-01-29 20:10:00|2003.6|2003.3|2005|2004.7|2006.2|2005.9|2003.5|2003.2|2473
1706559300000|2024-01-29 20:15:00|2005.1|2004.8|2010.5|2010.2|2010.5|2010.2|2005|2004.7|3234
1706559600000|2024-01-29 20:20:00|2010.4|2010.1|2011.1|2010.8|2011.4|2011.1|2009.5|2009.2|2477
1706559900000|2024-01-29 20:25:00|2010.9|2010.6|2010.6|2010.3|2012.9|2012.6|2009.6|2009.3|3520
1706560200000|2024-01-29 20:30:00|2010.9|2010.6|2011.1|2010.8|2012.8|2012.5|2009.4|2009.1|1819
1706560500000|2024-01-29 20:35:00|2011.2|2010.9|2009.7|2009.4|2012|2011.7|2009.5|2009.2|2213
1706560800000|2024-01-29 20:40:00|2009.6|2009.3|2009.8|2009.5|2010.1|2009.8|2008.8|2008.5|2565
1706561100000|2024-01-29 20:45:00|2009.6|2009.3|2007.2|2006.9|2009.9|2009.6|2007.2|2006.9|2703
1706561400000|2024-01-29 20:50:00|2007|2006.7|2008.8|2008.5|2009.7|2009.4|2007|2006.7|3192
1706561700000|2024-01-29 20:55:00|2008.9|2008.6|2014.4|2014.1|2014.5|2014.2|2008.7|2008.4|16348
1706562000000|2024-01-29 21:00:00|2014.2|2013.9|2011.7|2011.4|2014.2|2013.9|2011.5|2011.2|5230
1706562300000|2024-01-29 21:05:00|2011.8|2011.5|2011.4|2011.1|2012.1|2011.8|2010.7|2010.4|1573
1706562600000|2024-01-29 21:10:00|2011.3|2011|2011.5|2011.2|2011.8|2011.5|2011.1|2010.8|960
1706562900000|2024-01-29 21:15:00|2011.6|2011.3|2012.7|2012.4|2013.5|2013.2|2011.4|2011.1|982
1706563200000|2024-01-29 21:20:00|2012.8|2012.5|2011.8|2011.5|2012.8|2012.5|2011.7|2011.4|690
1706563500000|2024-01-29 21:25:00|2011.9|2011.6|2011.4|2011.1|2012|2011.7|2011.2|2010.9|528
1706563800000|2024-01-29 21:30:00|2011.5|2011.2|2011.6|2011.3|2011.8|2011.5|2011.2|2010.9|243
1706564100000|2024-01-29 21:35:00|2011.7|2011.4|2011.1|2010.8|2011.7|2011.4|2011|2010.7|392
1706564400000|2024-01-29 21:40:00|2011.2|2010.9|2011.2|2010.9|2011.4|2011.1|2010.7|2010.4|282
1706564700000|2024-01-29 21:45:00|2011.3|2011|2011.4|2011.1|2011.6|2011.3|2010.9|2010.6|122
1706565000000|2024-01-29 21:50:00|2011.5|2011.2|2011|2010.7|2011.6|2011.3|2010.9|2010.6|151
1706565300000|2024-01-29 21:55:00|2010.9|2010.6|2010.4|2009.6|2011.1|2010.8|2009.9|2009.4|308
1706565600000|2024-01-29 22:00:00|2010.5|2009.7|2010.8|2010|2010.9|2010.1|2010.4|2009.6|0
1706566200000|2024-01-29 22:10:00|2010.9|2010.1|2011.2|2010.4|2011.4|2010.6|2010.9|2010.1|0
1706566500000|2024-01-29 22:15:00|2011.3|2010.5|2012|2011.2|2012|2011.2|2011.2|2010.4|0
1706566800000|2024-01-29 22:20:00|2012.1|2011.3|2012|2011.2|2012.1|2011.3|2012|2011.2|0
1706567100000|2024-01-29 22:25:00|2012.1|2011.3|2012.4|2011.6|2012.7|2011.9|2012.1|2011.3|0
1706567400000|2024-01-29 22:30:00|2012.6|2011.8|2012.6|2011.8|2012.8|2012|2012.5|2011.7|0
1706567700000|2024-01-29 22:35:00|2012.7|2011.9|2012.9|2012.1|2012.9|2012.1|2012.7|2011.9|0
1706568000000|2024-01-29 22:40:00|2012.8|2012|2013|2012.2|2013.3|2012.5|2012.8|2012|0
1706568300000|2024-01-29 22:45:00|2012.9|2012.1|2012.9|2012.1|2012.9|2012.1|2012.9|2012.1|0
1706568600000|2024-01-29 22:50:00|2012.8|2012|2012.8|2012|2012.8|2012|2012.8|2012|0
1706568900000|2024-01-29 22:55:00|2012.7|2011.9|2012.8|2012|2012.9|2012.1|2012.7|2011.9|0
1706569200000|2024-01-29 23:00:00|2011|2010.7|2013.4|2013.1|2013.4|2013.1|2010.7|2010.4|444
1706569500000|2024-01-29 23:05:00|2013.3|2013|2013.4|2013.1|2013.6|2013.3|2013.2|2012.9|121
1706569800000|2024-01-29 23:10:00|2013.5|2013.2|2013.1|2012.8|2013.6|2013.3|2012.8|2012.5|129
1706570100000|2024-01-29 23:15:00|2013|2012.7|2012.5|2012.2|2013|2012.7|2012.4|2012.1|50
1706570400000|2024-01-29 23:20:00|2012.6|2012.3|2012.7|2012.4|2012.9|2012.6|2012.5|2012.2|116
1706570700000|2024-01-29 23:25:00|2012.6|2012.3|2012.3|2012|2012.7|2012.4|2012.3|2012|119
1706571000000|2024-01-29 23:30:00|2012.2|2011.9|2012.5|2012.2|2012.7|2012.4|2012.2|2011.9|93
1706571300000|2024-01-29 23:35:00|2012.4|2012.1|2012.2|2011.9|2012.4|2012.1|2012.1|2011.8|32
1706571600000|2024-01-29 23:40:00|2012.3|2012|2011.4|2011.1|2012.3|2012|2011.3|2011|54
1706571900000|2024-01-29 23:45:00|2011.5|2011.2|2012.3|2012|2012.6|2012.3|2011.1|2010.8|222
1706572200000|2024-01-29 23:50:00|2012.2|2011.9|2012|2011.7|2012.3|2012|2012|2011.7|22
1706572500000|2024-01-29 23:55:00|2011.9|2011.6|2012.5|2012.2|2012.5|2012.2|2011.8|2011.5|48
1706572800000|2024-01-30 00:00:00|2012.6|2012.3|2012.4|2012.1|2012.8|2012.5|2012.2|2011.9|70
1706573100000|2024-01-30 00:05:00|2012.5|2012.2|2011.8|2011.5|2012.5|2012.2|2011.8|2011.5|61
1706573400000|2024-01-30 00:10:00|2011.7|2011.4|2012.3|2012|2012.4|2012.1|2011.6|2011.3|47
1706573700000|2024-01-30 00:15:00|2012.4|2012.1|2013.5|2013.2|2013.7|2013.4|2012.4|2012.1|221
1706574000000|2024-01-30 00:20:00|2013.8|2013.5|2015.3|2015|2015.3|2015|2013.7|2013.4|235
1706574300000|2024-01-30 00:25:00|2015.4|2015.1|2015.6|2015.3|2015.8|2015.5|2015.4|2015.1|97
1706574600000|2024-01-30 00:30:00|2015.7|2015.4|2016|2015.7|2016.3|2016|2015.1|2014.8|211
1706574900000|2024-01-30 00:35:00|2016.1|2015.8|2016.3|2016|2016.9|2016.6|2015.7|2015.4|262
1706575200000|2024-01-30 00:40:00|2016.4|2016.1|2016.1|2015.8|2016.6|2016.3|2015.7|2015.4|72
1706575500000|2024-01-30 00:45:00|2016|2015.7|2016.4|2016.1|2016.7|2016.4|2016|2015.7|144
1706575800000|2024-01-30 00:50:00|2016.5|2016.2|2016.2|2015.9|2016.5|2016.2|2016.2|2015.9|73
1706576100000|2024-01-30 00:55:00|2016.1|2015.8|2015.8|2015.5|2016.2|2015.9|2015.7|2015.4|50
1706576400000|2024-01-30 01:00:00|2015.7|2015.4|2014.8|2014.5|2015.7|2015.4|2014.7|2014.4|91
1706576700000|2024-01-30 01:05:00|2014.7|2014.4|2015.3|2015|2015.3|2015|2014.4|2014.1|52
1706577000000|2024-01-30 01:10:00|2015.2|2014.9|2016.1|2015.8|2016.4|2016.1|2015|2014.7|134
1706577300000|2024-01-30 01:15:00|2016.2|2015.9|2014.8|2014.5|2016.2|2015.9|2014.4|2014.1|62
1706577600000|2024-01-30 01:20:00|2014.7|2014.4|2014.8|2014.5|2015.1|2014.8|2014.5|2014.2|56
1706577900000|2024-01-30 01:25:00|2014.7|2014.4|2014.9|2014.6|2015|2014.7|2013.9|2013.6|70
1706578200000|2024-01-30 01:30:00|2014.8|2014.5|2014.7|2014.4|2014.9|2014.6|2014|2013.7|102
1706578500000|2024-01-30 01:35:00|2014.8|2014.5|2014.8|2014.5|2015.1|2014.8|2014.4|2014.1|27
1706578800000|2024-01-30 01:40:00|2014.7|2014.4|2013.8|2013.5|2014.8|2014.5|2013.7|2013.4|118
1706579100000|2024-01-30 01:45:00|2013.9|2013.6|2014.4|2014.1|2014.7|2014.4|2013.7|2013.4|49
1706579400000|2024-01-30 01:50:00|2014.5|2014.2|2014.8|2014.5|2015.1|2014.8|2014.4|2014.1|36
1706579700000|2024-01-30 01:55:00|2014.7|2014.4|2014.1|2013.8|2014.9|2014.6|2014|2013.7|47
1706580000000|2024-01-30 02:00:00|2014|2013.7|2013.5|2013.2|2014|2013.7|2012.9|2012.6|55
1706580300000|2024-01-30 02:05:00|2013.6|2013.3|2013.4|2013.1|2013.8|2013.5|2013.2|2012.9|20
1706580600000|2024-01-30 02:10:00|2013.5|2013.2|2013.4|2013.1|2013.5|2013.2|2012.9|2012.6|31
1706580900000|2024-01-30 02:15:00|2013.5|2013.2|2013.5|2013.2|2013.8|2013.5|2013.4|2013.1|46
1706581200000|2024-01-30 02:20:00|2013.6|2013.3|2013.8|2013.5|2013.9|2013.6|2013.4|2013.1|11
1706581500000|2024-01-30 02:25:00|2013.9|2013.6|2012.9|2012.6|2014|2013.7|2012.7|2012.4|28
1706581800000|2024-01-30 02:30:00|2013|2012.7|2013.1|2012.8|2013.3|2013|2012.7|2012.4|60
1706582100000|2024-01-30 02:35:00|2013.2|2012.9|2013.2|2012.9|2013.3|2013|2012.9|2012.6|33
1706582400000|2024-01-30 02:40:00|2013.3|2013|2013.5|2013.2|2013.6|2013.3|2013.2|2012.9|30
1706582700000|2024-01-30 02:45:00|2013.4|2013.1|2013.8|2013.5|2014.2|2013.9|2013.4|2013.1|35
1706583000000|2024-01-30 02:50:00|2013.7|2013.4|2014.1|2013.8|2014.1|2013.8|2013.6|2013.3|22
1706583300000|2024-01-30 02:55:00|2014|2013.7|2013.7|2013.4|2014.1|2013.8|2013.4|2013.1|19
1706583600000|2024-01-30 03:00:00|2013.6|2013.3|2013.7|2013.4|2013.8|2013.5|2013.5|2013.2|30
1706583900000|2024-01-30 03:05:00|2013.6|2013.3|2013.9|2013.6|2014.2|2013.9|2013.6|2013.3|40
1706584200000|2024-01-30 03:10:00|2013.8|2013.5|2013.7|2013.4|2014|2013.7|2013.6|2013.3|28
1706584500000|2024-01-30 03:15:00|2013.6|2013.3|2014.4|2014.1|2014.4|2014.1|2013.6|2013.3|40
1706584800000|2024-01-30 03:20:00|2014.3|2014|2014.3|2014|2014.4|2014.1|2014|2013.7|37
1706585100000|2024-01-30 03:25:00|2014.2|2013.9|2014.6|2014.3|2014.8|2014.5|2014.2|2013.9|35
1706585400000|2024-01-30 03:30:00|2014.7|2014.4|2014.2|2013.9|2014.7|2014.4|2013.9|2013.6|41
1706585700000|2024-01-30 03:35:00|2014.3|2014|2014|2013.7|2014.4|2014.1|2013.6|2013.3|21
1706586000000|2024-01-30 03:40:00|2013.9|2013.6|2014.1|2013.8|2014.3|2014|2013.9|2013.6|12
1706586300000|2024-01-30 03:45:00|2014|2013.7|2013.6|2013.3|2014.1|2013.8|2013.4|2013.1|34
1706586600000|2024-01-30 03:50:00|2013.5|2013.2|2012.8|2012.5|2013.6|2013.3|2012.7|2012.4|24
1706586900000|2024-01-30 03:55:00|2012.7|2012.4|2011.4|2011.1|2012.7|2012.4|2011.3|2011|191
1706587200000|2024-01-30 04:00:00|2011.3|2011|2012.2|2011.9|2012.2|2011.9|2011.1|2010.8|50
1706587500000|2024-01-30 04:05:00|2012.1|2011.8|2011.8|2011.5|2012.2|2011.9|2011.6|2011.3|31
1706587800000|2024-01-30 04:10:00|2011.9|2011.6|2012.8|2012.5|2013.2|2012.9|2011.9|2011.6|40
1706588100000|2024-01-30 04:15:00|2012.7|2012.4|2013|2012.7|2013|2012.7|2012.5|2012.2|74
1706588400000|2024-01-30 04:20:00|2013.2|2012.9|2013.5|2013.2|2013.5|2013.2|2013.1|2012.8|54
1706588700000|2024-01-30 04:25:00|2013.4|2013.1|2013.6|2013.3|2013.8|2013.5|2013|2012.7|44
1706589000000|2024-01-30 04:30:00|2013.5|2013.2|2013.8|2013.5|2014|2013.7|2013.4|2013.1|25
1706589300000|2024-01-30 04:35:00|2013.7|2013.4|2013.2|2012.9|2013.7|2013.4|2013.1|2012.8|24
1706589600000|2024-01-30 04:40:00|2013.1|2012.8|2012.8|2012.5|2013.2|2012.9|2012.6|2012.3|17
1706589900000|2024-01-30 04:45:00|2012.7|2012.4|2013|2012.7|2013.3|2013|2012.7|2012.4|18
1706590200000|2024-01-30 04:50:00|2012.9|2012.6|2013|2012.7|2013.2|2012.9|2012.9|2012.6|17
1706590500000|2024-01-30 04:55:00|2012.9|2012.6|2012.9|2012.6|2013.1|2012.8|2012.9|2012.6|9
1706590800000|2024-01-30 05:00:00|2013|2012.7|2013.4|2013.1|2013.4|2013.1|2012.8|2012.5|70
1706591100000|2024-01-30 05:05:00|2013.3|2013|2013.4|2013.1|2013.6|2013.3|2013|2012.7|30
1706591400000|2024-01-30 05:10:00|2013.3|2013|2013.2|2012.9|2013.4|2013.1|2013.2|2012.9|35
1706591700000|2024-01-30 05:15:00|2013.1|2012.8|2013.1|2012.8|2013.2|2012.9|2012.8|2012.5|24
1706592000000|2024-01-30 05:20:00|2013|2012.7|2013.8|2013.5|2013.8|2013.5|2013|2012.7|48
1706592300000|2024-01-30 05:25:00|2013.7|2013.4|2014.6|2014.3|2014.6|2014.3|2013.5|2013.2|35
1706592600000|2024-01-30 05:30:00|2014.5|2014.2|2014.3|2014|2014.6|2014.3|2013.3|2013|126
1706592900000|2024-01-30 05:35:00|2014.1|2013.8|2014|2013.7|2014.3|2014|2014|2013.7|40
1706593200000|2024-01-30 05:40:00|2014.1|2013.8|2014|2013.7|2014.6|2014.3|2013.9|2013.6|38
1706593500000|2024-01-30 05:45:00|2013.9|2013.6|2013.7|2013.4|2014.1|2013.8|2013.6|2013.3|31
1706593800000|2024-01-30 05:50:00|2013.6|2013.3|2013.2|2012.9|2014|2013.7|2013|2012.7|29
1706594100000|2024-01-30 05:55:00|2013.3|2013|2013.1|2012.8|2013.5|2013.2|2013|2012.7|56
1706594400000|2024-01-30 06:00:00|2013|2012.7|2012.8|2012.5|2013.3|2013|2012.6|2012.3|75
1706594700000|2024-01-30 06:05:00|2012.7|2012.4|2013.3|2013|2013.4|2013.1|2012.7|2012.4|82
1706595000000|2024-01-30 06:10:00|2013.4|2013.1|2013.8|2013.5|2013.8|2013.5|2013.4|2013.1|38
1706595300000|2024-01-30 06:15:00|2013.7|2013.4|2013.5|2013.2|2013.9|2013.6|2013.4|2013.1|53
1706595600000|2024-01-30 06:20:00|2013.2|2012.9|2013.4|2013.1|2013.4|2013.1|2012.6|2012.3|67
1706595900000|2024-01-30 06:25:00|2013.3|2013|2014.1|2013.8|2014.3|2014|2012.8|2012.5|71
1706596200000|2024-01-30 06:30:00|2014|2013.7|2013|2012.7|2014.2|2013.9|2013|2012.7|75
1706596500000|2024-01-30 06:35:00|2012.9|2012.6|2013.2|2012.9|2013.7|2013.4|2012.8|2012.5|42
1706596800000|2024-01-30 06:40:00|2013.3|2013|2012.9|2012.6|2013.7|2013.4|2012.8|2012.5|25
1706597100000|2024-01-30 06:45:00|2012.8|2012.5|2012.5|2012.2|2013|2012.7|2012.4|2012.1|33
1706597400000|2024-01-30 06:50:00|2012.6|2012.3|2012.7|2012.4|2012.8|2012.5|2012.5|2012.2|22
1706597700000|2024-01-30 06:55:00|2012.6|2012.3|2012.2|2011.9|2012.7|2012.4|2012|2011.7|76
1706598000000|2024-01-30 07:00:00|2012.1|2011.8|2011.3|2011|2012.4|2012.1|2010.7|2010.4|166
1706598300000|2024-01-30 07:05:00|2011.4|2011.1|2010.5|2010.2|2011.5|2011.2|2010.4|2010.1|52
1706598600000|2024-01-30 07:10:00|2010.4|2010.1|2010|2009.7|2010.8|2010.5|2009.8|2009.5|126
1706598900000|2024-01-30 07:15:00|2009.9|2009.6|2010.7|2010.4|2010.7|2010.4|2009.7|2009.4|224
1706599200000|2024-01-30 07:20:00|2010.6|2010.3|2011.3|2011|2011.9|2011.6|2010.6|2010.3|95
1706599500000|2024-01-30 07:25:00|2011.2|2010.9|2011.4|2011.1|2011.5|2011.2|2011|2010.7|71
1706599800000|2024-01-30 07:30:00|2011.5|2011.2|2011.6|2011.3|2011.8|2011.5|2011.3|2011|74
1706600100000|2024-01-30 07:35:00|2011.5|2011.2|2011|2010.7|2011.6|2011.3|2010.6|2010.3|76
1706600400000|2024-01-30 07:40:00|2011.1|2010.8|2010.8|2010.5|2011.5|2011.2|2010.7|2010.4|105
1706600700000|2024-01-30 07:45:00|2010.7|2010.4|2011.4|2011.1|2011.4|2011.1|2010.6|2010.3|72
1706601000000|2024-01-30 07:50:00|2011.3|2011|2012.2|2011.9|2012.2|2011.9|2011|2010.7|67
1706601300000|2024-01-30 07:55:00|2012.1|2011.8|2012.3|2012|2012.7|2012.4|2012|2011.7|129
1706601600000|2024-01-30 08:00:00|2012.2|2011.9|2013.6|2013.3|2014.7|2014.4|2011.9|2011.6|570
1706601900000|2024-01-30 08:05:00|2013.5|2013.2|2012.5|2012.2|2014.5|2014.2|2011.8|2011.5|367
1706602200000|2024-01-30 08:10:00|2012.6|2012.3|2011.8|2011.5|2012.7|2012.4|2011.3|2011|308
1706602500000|2024-01-30 08:15:00|2011.9|2011.6|2013.9|2013.6|2014.2|2013.9|2011.7|2011.4|295
1706602800000|2024-01-30 08:20:00|2013.8|2013.5|2013.1|2012.8|2014.5|2014.2|2012.9|2012.6|131
1706603100000|2024-01-30 08:25:00|2013|2012.7|2013.2|2012.9|2013.5|2013.2|2012.1|2011.8|128
1706603400000|2024-01-30 08:30:00|2013.1|2012.8|2014|2013.7|2014.5|2014.2|2013.1|2012.8|230
1706603700000|2024-01-30 08:35:00|2013.9|2013.6|2014|2013.7|2014.3|2014|2012.8|2012.5|84
1706604000000|2024-01-30 08:40:00|2014.1|2013.8|2013.3|2013|2014.1|2013.8|2012.7|2012.4|59
1706604300000|2024-01-30 08:45:00|2013.2|2012.9|2012|2011.7|2013.9|2013.6|2011.8|2011.5|128
1706604600000|2024-01-30 08:50:00|2011.9|2011.6|2012.6|2012.3|2013.2|2012.9|2011.8|2011.5|112
1706604900000|2024-01-30 08:55:00|2012.7|2012.4|2013.4|2013.1|2013.5|2013.2|2012.5|2012.2|63
1706605200000|2024-01-30 09:00:00|2013.1|2012.8|2012.7|2012.4|2013.5|2013.2|2012.2|2011.9|191
1706605500000|2024-01-30 09:05:00|2012.8|2012.5|2013.8|2013.5|2013.8|2013.5|2012.4|2012.1|165
1706605800000|2024-01-30 09:10:00|2013.7|2013.4|2012.8|2012.5|2013.9|2013.6|2012.1|2011.8|115
1706606100000|2024-01-30 09:15:00|2012.7|2012.4|2011.9|2011.6|2012.7|2012.4|2011.8|2011.5|120
1706606400000|2024-01-30 09:20:00|2011.8|2011.5|2011.8|2011.5|2013.3|2013|2011.8|2011.5|177
1706606700000|2024-01-30 09:25:00|2011.7|2011.4|2011.9|2011.6|2012.2|2011.9|2011.4|2011.1|269
1706607000000|2024-01-30 09:30:00|2011.8|2011.5|2012.1|2011.8|2012.4|2012.1|2011.6|2011.3|130
1706607300000|2024-01-30 09:35:00|2012|2011.7|2011.6|2011.3|2012.2|2011.9|2011.5|2011.2|136
1706607600000|2024-01-30 09:40:00|2011.7|2011.4|2012.2|2011.9|2012.3|2012|2011.5|2011.2|118
1706607900000|2024-01-30 09:45:00|2012.1|2011.8|2012.2|2011.9|2012.3|2012|2011.4|2011.1|117
1706608200000|2024-01-30 09:50:00|2012.3|2012|2011.9|2011.6|2012.4|2012.1|2011.6|2011.3|94
1706608500000|2024-01-30 09:55:00|2012|2011.7|2012.4|2012.1|2012.6|2012.3|2011.9|2011.6|96
1706608800000|2024-01-30 10:00:00|2012.2|2011.9|2012.2|2011.9|2012.5|2012.2|2011.9|2011.6|94
1706609100000|2024-01-30 10:05:00|2012.1|2011.8|2011.8|2011.5|2012.2|2011.9|2011.6|2011.3|61
1706609400000|2024-01-30 10:10:00|2011.9|2011.6|2012.1|2011.8|2012.4|2012.1|2011.7|2011.4|76
1706609700000|2024-01-30 10:15:00|2011.9|2011.6|2013.1|2012.8|2013.1|2012.8|2011.9|2011.6|93
1706610000000|2024-01-30 10:20:00|2013.2|2012.9|2011.8|2011.5|2013.2|2012.9|2011.6|2011.3|133
1706610300000|2024-01-30 10:25:00|2011.9|2011.6|2013.5|2013.2|2013.6|2013.3|2011.8|2011.5|138
1706610600000|2024-01-30 10:30:00|2013.4|2013.1|2014.5|2014.2|2014.5|2014.2|2013.3|2013|203
1706610900000|2024-01-30 10:35:00|2014.6|2014.3|2014.2|2013.9|2014.7|2014.4|2014|2013.7|238
1706611200000|2024-01-30 10:40:00|2014.1|2013.8|2013.2|2012.9|2014.2|2013.9|2013|2012.7|178
1706611500000|2024-01-30 10:45:00|2013.3|2013|2011.9|2011.6|2013.3|2013|2011.7|2011.4|223
1706611800000|2024-01-30 10:50:00|2011.8|2011.5|2011.9|2011.6|2012.2|2011.9|2011.5|2011.2|120
1706612100000|2024-01-30 10:55:00|2011.8|2011.5|2011.8|2011.5|2011.9|2011.6|2011.5|2011.2|59
1706612400000|2024-01-30 11:00:00|2011.6|2011.3|2011.8|2011.5|2012.1|2011.8|2011.5|2011.2|88
1706612700000|2024-01-30 11:05:00|2011.7|2011.4|2011.8|2011.5|2012.1|2011.8|2011.4|2011.1|160
1706613000000|2024-01-30 11:10:00|2011.7|2011.4|2011.5|2011.2|2011.8|2011.5|2011.4|2011.1|129
1706613300000|2024-01-30 11:15:00|2011.6|2011.3|2011|2010.7|2012.5|2012.2|2011|2010.7|141
1706613600000|2024-01-30 11:20:00|2011.1|2010.8|2010.3|2010|2011.3|2011|2010.2|2009.9|130
1706613900000|2024-01-30 11:25:00|2010.2|2009.9|2011.1|2010.8|2011.2|2010.9|2010.1|2009.8|125
1706614200000|2024-01-30 11:30:00|2011.2|2010.9|2011.3|2011|2011.6|2011.3|2010.8|2010.5|167
1706614500000|2024-01-30 11:35:00|2011.4|2011.1|2012|2011.7|2012|2011.7|2011.3|2011|88
1706614800000|2024-01-30 11:40:00|2012.1|2011.8|2012|2011.7|2012.2|2011.9|2011.7|2011.4|88
1706615100000|2024-01-30 11:45:00|2012.1|2011.8|2011.6|2011.3|2012.5|2012.2|2011.6|2011.3|180
1706615400000|2024-01-30 11:50:00|2011.5|2011.2|2013.1|2012.8|2013.1|2012.8|2011.5|2011.2|194
1706615700000|2024-01-30 11:55:00|2013|2012.7|2012.7|2012.4|2013.2|2012.9|2012.5|2012.2|167
1706616000000|2024-01-30 12:00:00|2012.8|2012.5|2011.9|2011.6|2013|2012.7|2011.8|2011.5|167
1706616300000|2024-01-30 12:05:00|2012|2011.7|2011.9|2011.6|2012.3|2012|2011.8|2011.5|78
1706616600000|2024-01-30 12:10:00|2012.1|2011.8|2011.8|2011.5|2012.3|2012|2011.5|2011.2|136
1706616900000|2024-01-30 12:15:00|2011.9|2011.6|2012.1|2011.8|2012.2|2011.9|2011.4|2011.1|137
1706617200000|2024-01-30 12:20:00|2012.2|2011.9|2010.6|2010.3|2012.2|2011.9|2010.5|2010.2|208
1706617500000|2024-01-30 12:25:00|2010.8|2010.5|2011.5|2011.2|2011.5|2011.2|2010.5|2010.2|162
1706617800000|2024-01-30 12:30:00|2011.4|2011.1|2011.1|2010.8|2011.8|2011.5|2010.9|2010.6|147
1706618100000|2024-01-30 12:35:00|2011.2|2010.9|2010.6|2010.3|2011.2|2010.9|2010|2009.7|181
1706618400000|2024-01-30 12:40:00|2010.5|2010.2|2010.5|2010.2|2010.7|2010.4|2010.2|2009.9|165
1706618700000|2024-01-30 12:45:00|2010.6|2010.3|2010.8|2010.5|2011.5|2011.2|2010.3|2010|165
1706619000000|2024-01-30 12:50:00|2010.9|2010.6|2010.8|2010.5|2011.3|2011|2010.5|2010.2|85
1706619300000|2024-01-30 12:55:00|2010.9|2010.6|2011.2|2010.9|2011.8|2011.5|2010.9|2010.6|152
1706619600000|2024-01-30 13:00:00|2011.4|2011.1|2010.2|2009.9|2012|2011.7|2010.2|2009.9|197
1706619900000|2024-01-30 13:05:00|2010.3|2010|2010|2009.7|2010.7|2010.4|2009.9|2009.6|178
1706620200000|2024-01-30 13:10:00|2010.1|2009.8|2007.9|2007.6|2010.2|2009.9|2007.9|2007.6|698
1706620500000|2024-01-30 13:15:00|2007.8|2007.5|2002.7|2002.4|2007.9|2007.6|2002.2|2001.9|1735
1706620800000|2024-01-30 13:20:00|2002.8|2002.5|2003.2|2002.9|2003.6|2003.3|2001.8|2001.5|1230
1706621100000|2024-01-30 13:25:00|2003.3|2003|2004.9|2004.6|2005.5|2005.2|2003.3|2003|373
1706621400000|2024-01-30 13:30:00|2004.8|2004.5|2003.4|2003.1|2005.1|2004.8|2003.2|2002.9|589
1706621700000|2024-01-30 13:35:00|2003.5|2003.2|2003.6|2003.3|2003.7|2003.4|2002.3|2002|452
1706622000000|2024-01-30 13:40:00|2003.5|2003.2|2004.9|2004.6|2005|2004.7|2003|2002.7|342
1706622300000|2024-01-30 13:45:00|2004.8|2004.5|2004.5|2004.2|2005.5|2005.2|2004.3|2004|292
1706622600000|2024-01-30 13:50:00|2004.4|2004.1|2005.2|2004.9|2005.7|2005.4|2004.3|2004|308
1706622900000|2024-01-30 13:55:00|2005.3|2005|2004.6|2004.3|2005.3|2005|2003.8|2003.5|442
1706623200000|2024-01-30 14:00:00|2004.5|2004.2|2004.8|2004.5|2005.1|2004.8|2003.9|2003.6|313
1706623500000|2024-01-30 14:05:00|2004.9|2004.6|2004.7|2004.4|2005.1|2004.8|2003.9|2003.6|251
1706623800000|2024-01-30 14:10:00|2004.6|2004.3|2003.7|2003.4|2005|2004.7|2003.6|2003.3|245
1706624100000|2024-01-30 14:15:00|2003.6|2003.3|2003.5|2003.2|2004.2|2003.9|2003.5|2003.2|318
1706624400000|2024-01-30 14:20:00|2003.6|2003.3|2004.6|2004.3|2004.6|2004.3|2003|2002.7|353
1706624700000|2024-01-30 14:25:00|2004.5|2004.2|2003.8|2003.5|2005.9|2005.6|2003.6|2003.3|1480
1706625000000|2024-01-30 14:30:00|2004.3|2004|2002.4|2002.1|2005.9|2005.6|1998.5|1998.2|8335
1706625300000|2024-01-30 14:35:00|2002.3|2002|2000.6|2000.3|2005.5|2005.2|1999.8|1999.5|6670
1706625600000|2024-01-30 14:40:00|2000.4|2000.1|2002|2001.7|2004.3|2004|1998.2|1997.9|3828
1706625900000|2024-01-30 14:45:00|2002.3|2002|2008.3|2008|2008.4|2008.1|2000.1|1999.8|3975
1706626200000|2024-01-30 14:50:00|2008.2|2007.9|2007.4|2007.1|2008.6|2008.3|2004.6|2004.3|2391
1706626500000|2024-01-30 14:55:00|2007.3|2007|2006.9|2006.6|2009.2|2008.9|2004.3|2004|2217
1706626800000|2024-01-30 15:00:00|2007.3|2007|2000.1|1999.8|2007.9|2007.6|1998.5|1998.2|5953
1706627100000|2024-01-30 15:05:00|2000.5|2000.2|2002.1|2001.8|2002.2|2001.9|1996.9|1996.6|3582
1706627400000|2024-01-30 15:10:00|2002.2|2001.9|1996|1995.7|2003.8|2003.5|1995.7|1995.4|2643
1706627700000|2024-01-30 15:15:00|1996.1|1995.8|1996.3|1996|1998.3|1998|1994.6|1994.3|2650
1706628000000|2024-01-30 15:20:00|1996.5|1996.2|1994.7|1994.4|1996.8|1996.5|1992.6|1992.3|3168
1706628300000|2024-01-30 15:25:00|1994.8|1994.5|1993.9|1993.6|1995.9|1995.6|1992.6|1992.3|2653
1706628600000|2024-01-30 15:30:00|1994|1993.7|1996.7|1996.4|1996.7|1996.4|1993.3|1993|1810
1706628900000|2024-01-30 15:35:00|1996.8|1996.5|1994.9|1994.6|1997.5|1997.2|1994.5|1994.2|1658
1706629200000|2024-01-30 15:40:00|1994.8|1994.5|1995.6|1995.3|1996|1995.7|1993.5|1993.2|1456
1706629500000|2024-01-30 15:45:00|1995.7|1995.4|1995.9|1995.6|1997.2|1996.9|1993.5|1993.2|1370
1706629800000|2024-01-30 15:50:00|1995.6|1995.3|1995|1994.7|1995.6|1995.3|1993.5|1993.2|1289
1706630100000|2024-01-30 15:55:00|1994.9|1994.6|1996.8|1996.5|1997|1996.7|1994|1993.7|857
1706630400000|2024-01-30 16:00:00|1996.7|1996.4|1995.3|1995|1996.9|1996.6|1994.8|1994.5|1088
1706630700000|2024-01-30 16:05:00|1995.2|1994.9|1995.2|1994.9|1996.3|1996|1993.7|1993.4|997
1706631000000|2024-01-30 16:10:00|1995.4|1995.1|1994.7|1994.4|1996.6|1996.3|1994|1993.7|970
1706631300000|2024-01-30 16:15:00|1994.6|1994.3|1994.8|1994.5|1995.9|1995.6|1994.1|1993.8|775
1706631600000|2024-01-30 16:20:00|1994.7|1994.4|1995.5|1995.2|1996.6|1996.3|1994|1993.7|1135
1706631900000|2024-01-30 16:25:00|1995.6|1995.3|1997.7|1997.4|1998|1997.7|1995.5|1995.2|1429
1706632200000|2024-01-30 16:30:00|1997.8|1997.5|1999.5|1999.2|1999.8|1999.5|1997.3|1997|1713
1706632500000|2024-01-30 16:35:00|1999.4|1999.1|2001.2|2000.9|2001.2|2000.9|1998.5|1998.2|1013
1706632800000|2024-01-30 16:40:00|2001.3|2001|2001.1|2000.8|2001.5|2001.2|2000|1999.7|1007
1706633100000|2024-01-30 16:45:00|2001.2|2000.9|2002.6|2002.3|2002.9|2002.6|2001.2|2000.9|1136
1706633400000|2024-01-30 16:50:00|2002.5|2002.2|2000.4|2000.1|2003|2002.7|1999.8|1999.5|1390
1706633700000|2024-01-30 16:55:00|2000.5|2000.2|2001.9|2001.6|2002.3|2002|2000.5|2000.2|602
1706634000000|2024-01-30 17:00:00|2001.8|2001.5|2000.2|1999.9|2001.9|2001.6|1999.9|1999.6|535
1706634300000|2024-01-30 17:05:00|2000.1|1999.8|1999.9|1999.6|2000.6|2000.3|1998.6|1998.3|802
1706634600000|2024-01-30 17:10:00|1999.8|1999.5|1999.4|1999.1|2000.2|1999.9|1998.5|1998.2|485
1706634900000|2024-01-30 17:15:00|1999.3|1999|1998.6|1998.3|1999.3|1999|1997.7|1997.4|992
1706635200000|2024-01-30 17:20:00|1998.7|1998.4|1997.7|1997.4|2000.1|1999.8|1997.4|1997.1|724
1706635500000|2024-01-30 17:25:00|1997.6|1997.3|1996.3|1996|1998.1|1997.8|1996.2|1995.9|1466
1706635800000|2024-01-30 17:30:00|1996|1995.7|1995.2|1994.9|1996.8|1996.5|1993.9|1993.6|1778
1706636100000|2024-01-30 17:35:00|1995.3|1995|1992.7|1992.4|1995.6|1995.3|1992.7|1992.4|924
1706636400000|2024-01-30 17:40:00|1992.6|1992.3|1992.4|1992.1|1993.2|1992.9|1991.1|1990.8|2211
1706636700000|2024-01-30 17:45:00|1992.3|1992|1992.9|1992.6|1993.4|1993.1|1992|1991.7|690
1706637000000|2024-01-30 17:50:00|1993|1992.7|1993.4|1993.1|1993.6|1993.3|1991|1990.7|903
1706637300000|2024-01-30 17:55:00|1993.5|1993.2|1993|1992.7|1994|1993.7|1992.4|1992.1|574
1706637600000|2024-01-30 18:00:00|1992.9|1992.6|1991.4|1991.1|1993.1|1992.8|1990.8|1990.5|1645
1706637900000|2024-01-30 18:05:00|1991.6|1991.3|1992.9|1992.6|1993.2|1992.9|1991.2|1990.9|976
1706638200000|2024-01-30 18:10:00|1992.8|1992.5|1994.7|1994.4|1994.8|1994.5|1992.7|1992.4|642
1706638500000|2024-01-30 18:15:00|1994.6|1994.3|1995.6|1995.3|1996.1|1995.8|1994.4|1994.1|837
1706638800000|2024-01-30 18:20:00|1995.7|1995.4|1994.8|1994.5|1995.7|1995.4|1994.7|1994.4|452
1706639100000|2024-01-30 18:25:00|1994.9|1994.6|1996.5|1996.2|1996.9|1996.6|1994.9|1994.6|590
1706639400000|2024-01-30 18:30:00|1996.6|1996.3|1996.8|1996.5|1997.3|1997|1996|1995.7|570
1706639700000|2024-01-30 18:35:00|1996.7|1996.4|1996.3|1996|1996.7|1996.4|1995.7|1995.4|431
1706640000000|2024-01-30 18:40:00|1996.4|1996.1|1997.1|1996.8|1997.8|1997.5|1995.8|1995.5|578
1706640300000|2024-01-30 18:45:00|1997.2|1996.9|1996.4|1996.1|1997.7|1997.4|1996.3|1996|559
1706640600000|2024-01-30 18:50:00|1996.5|1996.2|1997.2|1996.9|1997.4|1997.1|1995.8|1995.5|501
1706640900000|2024-01-30 18:55:00|1997.3|1997|1997.1|1996.8|1997.8|1997.5|1996.4|1996.1|628
1706641200000|2024-01-30 19:00:00|1997|1996.7|1997.2|1996.9|1998.3|1998|1997|1996.7|503
1706641500000|2024-01-30 19:05:00|1997|1996.7|1996.9|1996.6|1997.3|1997|1995.2|1994.9|705
1706641800000|2024-01-30 19:10:00|1997|1996.7|1999.3|1999|1999.7|1999.4|1996.5|1996.2|944
1706642100000|2024-01-30 19:15:00|1999.4|1999.1|1998.4|1998.1|1999.9|1999.6|1997.7|1997.4|619
1706642400000|2024-01-30 19:20:00|1998.3|1998|2000.3|2000|2000.3|2000|1997.9|1997.6|476
1706642700000|2024-01-30 19:25:00|2000.2|1999.9|2000.4|2000.1|2000.8|2000.5|1999.8|1999.5|572
1706643000000|2024-01-30 19:30:00|2000.5|2000.2|2000.4|2000.1|2000.8|2000.5|1999.2|1998.9|567
1706643300000|2024-01-30 19:35:00|2000.3|2000|1998.7|1998.4|2000.4|2000.1|1998.5|1998.2|465
1706643600000|2024-01-30 19:40:00|1998.8|1998.5|2000|1999.7|2000.1|1999.8|1998.1|1997.8|537
1706643900000|2024-01-30 19:45:00|1999.9|1999.6|1999.9|1999.6|2000.3|2000|1998.8|1998.5|334
1706644200000|2024-01-30 19:50:00|2000|1999.7|1999.5|1999.2|2000.5|2000.2|1999.3|1999|379
1706644500000|2024-01-30 19:55:00|1999.6|1999.3|2000.2|1999.9|2000.7|2000.4|1998.9|1998.6|546
1706644800000|2024-01-30 20:00:00|2000.3|2000|1998.9|1998.6|2000.9|2000.6|1998.7|1998.4|749
1706645100000|2024-01-30 20:05:00|1999|1998.7|1997|1996.7|1999|1998.7|1996.7|1996.4|649
1706645400000|2024-01-30 20:10:00|1997.1|1996.8|1996.6|1996.3|1997.9|1997.6|1996.5|1996.2|534
1706645700000|2024-01-30 20:15:00|1996.5|1996.2|1997.9|1997.6|1998|1997.7|1996.5|1996.2|508
1706646000000|2024-01-30 20:20:00|1998|1997.7|1998.5|1998.2|1999.1|1998.8|1997.6|1997.3|507
1706646300000|2024-01-30 20:25:00|1998.6|1998.3|1999.7|1999.4|2000.3|2000|1998.4|1998.1|846
1706646600000|2024-01-30 20:30:00|1999.6|1999.3|1998.5|1998.2|2000.4|2000.1|1998.3|1998|1145
1706646900000|2024-01-30 20:35:00|1998.4|1998.1|1998|1997.7|1998.9|1998.6|1997.7|1997.4|649
1706647200000|2024-01-30 20:40:00|1998.1|1997.8|1997.6|1997.3|1999|1998.7|1997.5|1997.2|857
1706647500000|2024-01-30 20:45:00|1997.5|1997.2|1998.7|1998.4|1999.2|1998.9|1997.4|1997.1|898
1706647800000|2024-01-30 20:50:00|1998.6|1998.3|1998.5|1998.2|1999.5|1999.2|1997.7|1997.4|1894
1706648100000|2024-01-30 20:55:00|1998.6|1998.3|1997.1|1996.8|1999.1|1998.8|1996.7|1996.4|9193
1706648400000|2024-01-30 21:00:00|1996.7|1996.4|2003.5|2003.2|2003.6|2003.3|1995|1994.7|7430
1706648700000|2024-01-30 21:05:00|2003.6|2003.3|2001.6|2001.3|2003.7|2003.4|2000.9|2000.6|2219
1706649000000|2024-01-30 21:10:00|2001.8|2001.5|1999.8|1999.5|2002.2|2001.9|1999.7|1999.4|1487
1706649300000|2024-01-30 21:15:00|1999.7|1999.4|2000.2|1999.9|2001.2|2000.9|1999.2|1998.9|989
1706649600000|2024-01-30 21:20:00|2000.3|2000|2000.1|1999.8|2000.6|2000.3|1999.4|1999.1|152
1706649900000|2024-01-30 21:25:00|2000|1999.7|2000|1999.7|2000.8|2000.5|1999.5|1999.2|264
1706650200000|2024-01-30 21:30:00|2000.1|1999.8|2000.6|2000.3|2001|2000.7|1999.8|1999.5|298
1706650500000|2024-01-30 21:35:00|2000.5|2000.2|2001.8|2001.5|2002.6|2002.3|2000.1|1999.8|686
1706650800000|2024-01-30 21:40:00|2001.7|2001.4|2001.7|2001.4|2002.8|2002.5|2001.5|2001.2|466
1706651100000|2024-01-30 21:45:00|2001.6|2001.3|2003|2002.7|2003|2002.7|2001.3|2001|368
1706651400000|2024-01-30 21:50:00|2003.1|2002.8|2003.2|2002.9|2003.6|2003.3|2001.8|2001.5|441
1706651700000|2024-01-30 21:55:00|2003.5|2003.2|2002|2001.2|2003.5|2003.2|2001.1|2000.8|321
1706652000000|2024-01-30 22:00:00|2002.1|2001.3|2002.3|2001.5|2002.9|2002.1|2002.1|2001.3|0
1706652300000|2024-01-30 22:05:00|2002.2|2001.4|2000.5|1999.7|2002.3|2001.5|2000.5|1999.7|0
1706652600000|2024-01-30 22:10:00|2000.4|1999.6|2000.1|1999.3|2000.5|1999.7|1999.8|1999|0
1706652900000|2024-01-30 22:15:00|2000.2|1999.4|1998.9|1998.1|2000.4|1999.6|1998.9|1998.1|0
1706653200000|2024-01-30 22:20:00|1998.5|1997.7|1999.9|1999.1|2000.4|1999.6|1998.5|1997.7|0
1706653500000|2024-01-30 22:25:00|2000|1999.2|2000.4|1999.6|2001.1|2000.3|2000|1999.2|0
1706653800000|2024-01-30 22:30:00|2000.3|1999.5|1999.7|1998.9|2000.3|1999.5|1999.4|1998.6|0
1706654100000|2024-01-30 22:35:00|1999.8|1999|1999.2|1998.4|1999.9|1999.1|1999.2|1998.4|0
1706654400000|2024-01-30 22:40:00|1999|1998.2|1999|1998.2|1999|1998.2|1998.2|1997.4|0
1706654700000|2024-01-30 22:45:00|1998.9|1998.1|1998.2|1997.4|1998.9|1998.1|1998.2|1997.4|0
1706655000000|2024-01-30 22:50:00|1998.3|1997.5|1997.3|1996.5|1998.3|1997.5|1997.2|1996.4|0
1706655300000|2024-01-30 22:55:00|1997.2|1996.4|1998.3|1997.5|1998.5|1997.7|1996.8|1996|0
1706655600000|2024-01-30 23:00:00|2004.4|2004.1|2001.8|2001.5|2005|2004.7|2000.8|2000.5|1138
1706655900000|2024-01-30 23:05:00|2001.7|2001.4|2001.3|2001|2001.7|2001.4|2000.4|2000.1|237
1706656200000|2024-01-30 23:10:00|2001.4|2001.1|2001.6|2001.3|2001.9|2001.6|2000.8|2000.5|139
1706656500000|2024-01-30 23:15:00|2001.5|2001.2|2001.6|2001.3|2002.2|2001.9|2001.3|2001|126
1706656800000|2024-01-30 23:20:00|2001.7|2001.4|2001.8|2001.5|2002.5|2002.2|2001.5|2001.2|196
1706657100000|2024-01-30 23:25:00|2001.9|2001.6|2001.1|2000.8|2002.1|2001.8|2000.9|2000.6|163
1706657400000|2024-01-30 23:30:00|2001.2|2000.9|2001.6|2001.3|2001.8|2001.5|2001.2|2000.9|82
1706657700000|2024-01-30 23:35:00|2001.5|2001.2|2001.3|2001|2001.6|2001.3|2000.9|2000.6|63
1706658000000|2024-01-30 23:40:00|2001.4|2001.1|2002.2|2001.9|2002.6|2002.3|2001.4|2001.1|218
1706658300000|2024-01-30 23:45:00|2002.3|2002|2002.2|2001.9|2002.9|2002.6|2002.1|2001.8|67
1706658600000|2024-01-30 23:50:00|2002.1|2001.8|2002.1|2001.8|2002.4|2002.1|2002|2001.7|40
1706658900000|2024-01-30 23:55:00|2002|2001.7|2001.8|2001.5|2002.2|2001.9|2001.4|2001.1|130
1706659200000|2024-01-31 00:00:00|2001.9|2001.6|2002.8|2002.5|2003.1|2002.8|2001.8|2001.5|91
1706659500000|2024-01-31 00:05:00|2002.7|2002.4|2004.5|2004.2|2004.6|2004.3|2002.7|2002.4|251
1706659800000|2024-01-31 00:10:00|2004.4|2004.1|2004.8|2004.5|2005.1|2004.8|2004.1|2003.8|177
1706660100000|2024-01-31 00:15:00|2004.9|2004.6|2005.4|2005.1|2005.4|2005.1|2004.5|2004.2|133
1706660400000|2024-01-31 00:20:00|2005.5|2005.2|2004.3|2004|2005.5|2005.2|2004.1|2003.8|82
1706660700000|2024-01-31 00:25:00|2004.4|2004.1|2004.2|2003.9|2004.4|2004.1|2004|2003.7|54
1706661000000|2024-01-31 00:30:00|2004.1|2003.8|2003.6|2003.3|2004.7|2004.4|2003.4|2003.1|121
1706661300000|2024-01-31 00:35:00|2003.7|2003.4|2003.6|2003.3|2003.8|2003.5|2003.3|2003|33
1706661600000|2024-01-31 00:40:00|2003.7|2003.4|2003.1|2002.8|2004|2003.7|2003.1|2002.8|39
1706661900000|2024-01-31 00:45:00|2003.2|2002.9|2003.8|2003.5|2003.8|2003.5|2003.1|2002.8|45
1706662200000|2024-01-31 00:50:00|2003.9|2003.6|2003.4|2003.1|2004|2003.7|2003.3|2003|83
1706662500000|2024-01-31 00:55:00|2003.5|2003.2|2002.6|2002.3|2003.6|2003.3|2002.4|2002.1|96
1706662800000|2024-01-31 01:00:00|2002.7|2002.4|2002.3|2002|2002.8|2002.5|2001.9|2001.6|74
1706663100000|2024-01-31 01:05:00|2002.4|2002.1|2002.8|2002.5|2003|2002.7|2002.2|2001.9|66
1706663400000|2024-01-31 01:10:00|2002.9|2002.6|2003|2002.7|2003.1|2002.8|2002.7|2002.4|38
1706663700000|2024-01-31 01:15:00|2003.1|2002.8|2003.2|2002.9|2003.5|2003.2|2003|2002.7|71
1706664000000|2024-01-31 01:20:00|2003.3|2003|2002.9|2002.6|2003.5|2003.2|2002.7|2002.4|45
1706664300000|2024-01-31 01:25:00|2003|2002.7|2002.8|2002.5|2003.2|2002.9|2002.6|2002.3|41
1706664600000|2024-01-31 01:30:00|2002.7|2002.4|2003.1|2002.8|2003.2|2002.9|2001.9|2001.6|71
1706664900000|2024-01-31 01:35:00|2003.2|2002.9|2003.7|2003.4|2003.8|2003.5|2002.7|2002.4|87
1706665200000|2024-01-31 01:40:00|2003.6|2003.3|2003|2002.7|2003.9|2003.6|2003|2002.7|22
1706665500000|2024-01-31 01:45:00|2002.9|2002.6|2003|2002.7|2003.3|2003|2002.9|2002.6|27
1706665800000|2024-01-31 01:50:00|2003.1|2002.8|2002.4|2002.1|2003.3|2003|2001.9|2001.6|49
1706666100000|2024-01-31 01:55:00|2002.3|2002|2002.2|2001.9|2002.6|2002.3|2002.1|2001.8|40
1706666400000|2024-01-31 02:00:00|2002.3|2002|2001.9|2001.6|2002.5|2002.2|2001.7|2001.4|69
1706666700000|2024-01-31 02:05:00|2001.8|2001.5|2001.7|2001.4|2002|2001.7|2001.6|2001.3|40
1706667000000|2024-01-31 02:10:00|2001.8|2001.5|2001.5|2001.2|2001.9|2001.6|2001.5|2001.2|45
1706667300000|2024-01-31 02:15:00|2001.6|2001.3|2002.1|2001.8|2002.4|2002.1|2001.5|2001.2|52
1706667600000|2024-01-31 02:20:00|2002.2|2001.9|2002.3|2002|2002.7|2002.4|2002.2|2001.9|30
1706667900000|2024-01-31 02:25:00|2002.2|2001.9|2002.2|2001.9|2002.5|2002.2|2001.9|2001.6|28
1706668200000|2024-01-31 02:30:00|2002.3|2002|2002.2|2001.9|2002.6|2002.3|2002|2001.7|18
1706668500000|2024-01-31 02:35:00|2002.1|2001.8|2002.2|2001.9|2002.3|2002|2001.9|2001.6|69
1706668800000|2024-01-31 02:40:00|2002.1|2001.8|2001.8|2001.5|2002.6|2002.3|2001.8|2001.5|108
1706669100000|2024-01-31 02:45:00|2001.9|2001.6|2002.1|2001.8|2002.2|2001.9|2001.7|2001.4|28
1706669400000|2024-01-31 02:50:00|2002.2|2001.9|2002.3|2002|2002.3|2002|2001.9|2001.6|30
1706669700000|2024-01-31 02:55:00|2002.2|2001.9|2002.5|2002.2|2002.5|2002.2|2002.1|2001.8|32
1706670000000|2024-01-31 03:00:00|2002.6|2002.3|2002.7|2002.4|2003.1|2002.8|2002.6|2002.3|42
1706670300000|2024-01-31 03:05:00|2002.8|2002.5|2002.7|2002.4|2002.9|2002.6|2002.5|2002.2|24
1706670600000|2024-01-31 03:10:00|2002.8|2002.5|2002.4|2002.1|2002.8|2002.5|2002.3|2002|13
1706670900000|2024-01-31 03:15:00|2002.3|2002|2003|2002.7|2003|2002.7|2002.2|2001.9|45
1706671200000|2024-01-31 03:20:00|2003.1|2002.8|2002.8|2002.5|2003.1|2002.8|2002.5|2002.2|17
1706671500000|2024-01-31 03:25:00|2002.9|2002.6|2002.7|2002.4|2003|2002.7|2002.5|2002.2|24
1706671800000|2024-01-31 03:30:00|2002.8|2002.5|2002.7|2002.4|2002.9|2002.6|2002.5|2002.2|20
1706672100000|2024-01-31 03:35:00|2002.8|2002.5|2002.4|2002.1|2002.8|2002.5|2002.4|2002.1|34
1706672400000|2024-01-31 03:40:00|2002.5|2002.2|2003.2|2002.9|2003.3|2003|2002.4|2002.1|44
1706672700000|2024-01-31 03:45:00|2003.1|2002.8|2003.5|2003.2|2003.7|2003.4|2003.1|2002.8|31
1706673000000|2024-01-31 03:50:00|2003.4|2003.1|2003.3|2003|2003.5|2003.2|2003.3|2003|16
1706673300000|2024-01-31 03:55:00|2003.2|2002.9|2003|2002.7|2003.3|2003|2002.8|2002.5|26
1706673600000|2024-01-31 04:00:00|2002.9|2002.6|2003.3|2003|2003.3|2003|2002.8|2002.5|24
1706673900000|2024-01-31 04:05:00|2003.4|2003.1|2003|2002.7|2003.4|2003.1|2002.9|2002.6|20
1706674200000|2024-01-31 04:10:00|2003.1|2002.8|2003.4|2003.1|2003.4|2003.1|2002.9|2002.6|48
1706674500000|2024-01-31 04:15:00|2003.5|2003.2|2003.3|2003|2003.6|2003.3|2003.2|2002.9|19
1706674800000|2024-01-31 04:20:00|2003.4|2003.1|2003.4|2003.1|2003.5|2003.2|2003.3|2003|24
1706675100000|2024-01-31 04:25:00|2003.5|2003.2|2003.4|2003.1|2003.6|2003.3|2003.3|2003|26
1706675400000|2024-01-31 04:30:00|2003.5|2003.2|2003.8|2003.5|2003.9|2003.6|2003.5|2003.2|19
1706675700000|2024-01-31 04:35:00|2003.7|2003.4|2004|2003.7|2004|2003.7|2003.5|2003.2|13
1706676000000|2024-01-31 04:40:00|2004.1|2003.8|2004.8|2004.5|2004.8|2004.5|2004.1|2003.8|62
1706676300000|2024-01-31 04:45:00|2004.7|2004.4|2004.5|2004.2|2004.8|2004.5|2004.3|2004|41
1706676600000|2024-01-31 04:50:00|2004.4|2004.1|2004.6|2004.3|2004.8|2004.5|2004.4|2004.1|9
1706676900000|2024-01-31 04:55:00|2004.5|2004.2|2004.6|2004.3|2004.6|2004.3|2004.3|2004|51
1706677200000|2024-01-31 05:00:00|2004.5|2004.2|2004.5|2004.2|2004.7|2004.4|2004.4|2004.1|31
1706677500000|2024-01-31 05:05:00|2004.6|2004.3|2005.4|2005.1|2005.5|2005.2|2004.6|2004.3|202
1706677800000|2024-01-31 05:10:00|2005.3|2005|2005.1|2004.8|2005.5|2005.2|2005|2004.7|52
1706678100000|2024-01-31 05:15:00|2005.2|2004.9|2005.3|2005|2005.5|2005.2|2005.1|2004.8|40
1706678400000|2024-01-31 05:20:00|2005.2|2004.9|2005|2004.7|2005.4|2005.1|2004.7|2004.4|57
1706678700000|2024-01-31 05:25:00|2004.9|2004.6|2004.8|2004.5|2005.3|2005|2004.8|2004.5|30
1706679000000|2024-01-31 05:30:00|2004.9|2004.6|2003.6|2003.3|2004.9|2004.6|2003.6|2003.3|84
1706679300000|2024-01-31 05:35:00|2003.7|2003.4|2004|2003.7|2004.2|2003.9|2003.6|2003.3|37
1706679600000|2024-01-31 05:40:00|2004.1|2003.8|2004.2|2003.9|2004.5|2004.2|2004|2003.7|27
1706679900000|2024-01-31 05:45:00|2004.3|2004|2004.1|2003.8|2004.3|2004|2003.7|2003.4|41
1706680200000|2024-01-31 05:50:00|2004|2003.7|2003.8|2003.5|2004.5|2004.2|2003.7|2003.4|21
1706680500000|2024-01-31 05:55:00|2003.9|2003.6|2004.2|2003.9|2004.3|2004|2003.7|2003.4|54
1706680800000|2024-01-31 06:00:00|2004.1|2003.8|2004.9|2004.6|2005.1|2004.8|2004.1|2003.8|62
1706681100000|2024-01-31 06:05:00|2004.8|2004.5|2004.9|2004.6|2005.1|2004.8|2004.7|2004.4|15
1706681400000|2024-01-31 06:10:00|2004.8|2004.5|2005.4|2005.1|2005.4|2005.1|2004.8|2004.5|33
1706681700000|2024-01-31 06:15:00|2005.5|2005.2|2004.7|2004.4|2005.6|2005.3|2004.7|2004.4|148
1706682000000|2024-01-31 06:20:00|2004.8|2004.5|2004.9|2004.6|2005.5|2005.2|2004.8|2004.5|27
1706682300000|2024-01-31 06:25:00|2005|2004.7|2004.6|2004.3|2005.1|2004.8|2004.5|2004.2|52
1706682600000|2024-01-31 06:30:00|2004.7|2004.4|2004.3|2004|2004.9|2004.6|2004.3|2004|95
1706682900000|2024-01-31 06:35:00|2004.4|2004.1|2004.6|2004.3|2004.9|2004.6|2004.4|2004.1|37
1706683200000|2024-01-31 06:40:00|2004.5|2004.2|2004.4|2004.1|2004.7|2004.4|2004.4|2004.1|16
1706683500000|2024-01-31 06:45:00|2004.3|2004|2004|2003.7|2004.5|2004.2|2004|2003.7|59
1706683800000|2024-01-31 06:50:00|2003.8|2003.5|2002.8|2002.5|2003.8|2003.5|2002.8|2002.5|89
1706684100000|2024-01-31 06:55:00|2002.9|2002.6|2001.5|2001.2|2003|2002.7|2001.3|2001|151
1706684400000|2024-01-31 07:00:00|2001.3|2001|2002|2001.7|2002|2001.7|2000.8|2000.5|159
1706684700000|2024-01-31 07:05:00|2002.2|2001.9|2002.9|2002.6|2003|2002.7|2002.1|2001.8|74
1706685000000|2024-01-31 07:10:00|2002.8|2002.5|2002.6|2002.3|2002.9|2002.6|2002.3|2002|102
1706685300000|2024-01-31 07:15:00|2002.5|2002.2|2003.9|2003.6|2003.9|2003.6|2002.3|2002|88
1706685600000|2024-01-31 07:20:00|2003.8|2003.5|2004.8|2004.5|2004.8|2004.5|2003.6|2003.3|66
1706685900000|2024-01-31 07:25:00|2004.7|2004.4|2006.1|2005.8|2006.1|2005.8|2004.6|2004.3|142
1706686200000|2024-01-31 07:30:00|2006.2|2005.9|2006.2|2005.9|2006.6|2006.3|2005.6|2005.3|94
1706686500000|2024-01-31 07:35:00|2006.1|2005.8|2005.5|2005.2|2006.1|2005.8|2005.1|2004.8|74
1706686800000|2024-01-31 07:40:00|2005.3|2005|2005.9|2005.6|2006|2005.7|2004.9|2004.6|89
1706687100000|2024-01-31 07:45:00|2006.1|2005.8|2006.7|2006.4|2006.7|2006.4|2006.1|2005.8|149
1706687400000|2024-01-31 07:50:00|2006.6|2006.3|2006.1|2005.8|2006.7|2006.4|2005.9|2005.6|160
1706687700000|2024-01-31 07:55:00|2006|2005.7|2006.4|2006.1|2006.6|2006.3|2005.6|2005.3|90
1706688000000|2024-01-31 08:00:00|2006.5|2006.2|2005.8|2005.5|2006.7|2006.4|2005.4|2005.1|236
1706688300000|2024-01-31 08:05:00|2005.9|2005.6|2004.7|2004.4|2006.5|2006.2|2004.7|2004.4|99
1706688600000|2024-01-31 08:10:00|2004.8|2004.5|2005.9|2005.6|2005.9|2005.6|2004.5|2004.2|80
1706688900000|2024-01-31 08:15:00|2006|2005.7|2006.2|2005.9|2006.2|2005.9|2005.7|2005.4|91
1706689200000|2024-01-31 08:20:00|2006.1|2005.8|2007.7|2007.4|2007.9|2007.6|2006.1|2005.8|349
1706689500000|2024-01-31 08:25:00|2007.6|2007.3|2006.7|2006.4|2009.2|2008.9|2006.6|2006.3|317
1706689800000|2024-01-31 08:30:00|2007|2006.7|2008.8|2008.5|2008.8|2008.5|2006.7|2006.4|180
1706690100000|2024-01-31 08:35:00|2008.7|2008.4|2008.8|2008.5|2008.9|2008.6|2008.1|2007.8|78
1706690400000|2024-01-31 08:40:00|2008.9|2008.6|2010.7|2010.4|2011|2010.7|2008.9|2008.6|263
1706690700000|2024-01-31 08:45:00|2010.6|2010.3|2009.5|2009.2|2011.3|2011|2009.3|2009|211
1706691000000|2024-01-31 08:50:00|2009.6|2009.3|2009.3|2009|2009.7|2009.4|2009|2008.7|107
1706691300000|2024-01-31 08:55:00|2009.4|2009.1|2008.6|2008.3|2009.9|2009.6|2008.2|2007.9|111
1706691600000|2024-01-31 09:00:00|2008.5|2008.2|2009.1|2008.8|2009.6|2009.3|2007.9|2007.6|175
1706691900000|2024-01-31 09:05:00|2009.2|2008.9|2008.8|2008.5|2009.4|2009.1|2008.4|2008.1|120
1706692200000|2024-01-31 09:10:00|2008.7|2008.4|2008.8|2008.5|2009.1|2008.8|2008.2|2007.9|84
1706692500000|2024-01-31 09:15:00|2008.9|2008.6|2007.7|2007.4|2009.7|2009.4|2007.7|2007.4|297
1706692800000|2024-01-31 09:20:00|2007.5|2007.2|2008.3|2008|2008.4|2008.1|2006|2005.7|467
1706693100000|2024-01-31 09:25:00|2008.2|2007.9|2006.4|2006.1|2009.1|2008.8|2006.4|2006.1|309
1706693400000|2024-01-31 09:30:00|2006.6|2006.3|2006.9|2006.6|2007.8|2007.5|2006.6|2006.3|308
1706693700000|2024-01-31 09:35:00|2007|2006.7|2006.9|2006.6|2007.4|2007.1|2006.5|2006.2|170
1706694000000|2024-01-31 09:40:00|2007|2006.7|2008|2007.7|2008.3|2008|2006.8|2006.5|205
1706694300000|2024-01-31 09:45:00|2007.8|2007.5|2008.3|2008|2008.5|2008.2|2007.3|2007|145
1706694600000|2024-01-31 09:50:00|2008.4|2008.1|2005.5|2005.2|2008.5|2008.2|2005.5|2005.2|201
1706694900000|2024-01-31 09:55:00|2005.4|2005.1|2004.1|2003.8|2005.5|2005.2|2003.9|2003.6|288
1706695200000|2024-01-31 10:00:00|2004|2003.7|2004.9|2004.6|2005|2004.7|2003.9|2003.6|246
1706695500000|2024-01-31 10:05:00|2004.8|2004.5|2004.5|2004.2|2005|2004.7|2004.2|2003.9|95
1706695800000|2024-01-31 10:10:00|2004.4|2004.1|2004.8|2004.5|2005.5|2005.2|2004.4|2004.1|122
1706696100000|2024-01-31 10:15:00|2004.7|2004.4|2005.6|2005.3|2005.8|2005.5|2004.6|2004.3|145
1706696400000|2024-01-31 10:20:00|2005.5|2005.2|2005.4|2005.1|2006.5|2006.2|2005.3|2005|158
1706696700000|2024-01-31 10:25:00|2005.6|2005.3|2004.7|2004.4|2005.6|2005.3|2004.7|2004.4|84
1706697000000|2024-01-31 10:30:00|2004.5|2004.2|2004.4|2004.1|2004.8|2004.5|2003.9|2003.6|143
1706697300000|2024-01-31 10:35:00|2004.3|2004|2002.7|2002.4|2004.4|2004.1|2002.6|2002.3|149
1706697600000|2024-01-31 10:40:00|2002.8|2002.5|2003.6|2003.3|2003.7|2003.4|2002.7|2002.4|158
1706697900000|2024-01-31 10:45:00|2003.5|2003.2|2003.8|2003.5|2004.4|2004.1|2003.4|2003.1|200
1706698200000|2024-01-31 10:50:00|2003.7|2003.4|2004|2003.7|2004.2|2003.9|2003.7|2003.4|40
1706698500000|2024-01-31 10:55:00|2003.9|2003.6|2004.2|2003.9|2004.9|2004.6|2003.9|2003.6|133
1706698800000|2024-01-31 11:00:00|2004.1|2003.8|2005.2|2004.9|2005.9|2005.6|2003.2|2002.9|370
1706699100000|2024-01-31 11:05:00|2005|2004.7|2005.2|2004.9|2005.8|2005.5|2005|2004.7|137
1706699400000|2024-01-31 11:10:00|2005.4|2005.1|2005.4|2005.1|2005.5|2005.2|2004.6|2004.3|141
1706699700000|2024-01-31 11:15:00|2005.3|2005|2005.9|2005.6|2006.2|2005.9|2005.1|2004.8|119
1706700000000|2024-01-31 11:20:00|2006|2005.7|2006.3|2006|2006.3|2006|2005.6|2005.3|142
1706700300000|2024-01-31 11:25:00|2006.4|2006.1|2004.6|2004.3|2006.6|2006.3|2004.6|2004.3|220
1706700600000|2024-01-31 11:30:00|2004.5|2004.2|2004.9|2004.6|2004.9|2004.6|2004|2003.7|101
1706700900000|2024-01-31 11:35:00|2004.7|2004.4|2004.4|2004.1|2005|2004.7|2004.2|2003.9|132
1706701200000|2024-01-31 11:40:00|2004.5|2004.2|2004.7|2004.4|2004.8|2004.5|2004.1|2003.8|113
1706701500000|2024-01-31 11:45:00|2004.6|2004.3|2005.3|2005|2005.8|2005.5|2004.6|2004.3|129
1706701800000|2024-01-31 11:50:00|2005.2|2004.9|2004.6|2004.3|2005.4|2005.1|2004.4|2004.1|187
1706702100000|2024-01-31 11:55:00|2004.5|2004.2|2004.7|2004.4|2005.2|2004.9|2003.6|2003.3|135
1706702400000|2024-01-31 12:00:00|2004.6|2004.3|2005|2004.7|2005.4|2005.1|2004.5|2004.2|198
1706702700000|2024-01-31 12:05:00|2004.9|2004.6|2005.2|2004.9|2005.6|2005.3|2004.8|2004.5|73
1706703000000|2024-01-31 12:10:00|2005.1|2004.8|2005.6|2005.3|2005.9|2005.6|2004.5|2004.2|183
1706703300000|2024-01-31 12:15:00|2005.5|2005.2|2006.2|2005.9|2006.3|2006|2005.3|2005|342
1706703600000|2024-01-31 12:20:00|2006.1|2005.8|2005|2004.7|2006.6|2006.3|2004.9|2004.6|201
1706703900000|2024-01-31 12:25:00|2005.1|2004.8|2004.5|2004.2|2005.1|2004.8|2003.8|2003.5|196
1706704200000|2024-01-31 12:30:00|2004.4|2004.1|2004.1|2003.8|2004.6|2004.3|2002.8|2002.5|360
1706704500000|2024-01-31 12:35:00|2004|2003.7|2002.7|2002.4|2004.3|2004|2002.6|2002.3|115
1706704800000|2024-01-31 12:40:00|2002.6|2002.3|2003.5|2003.2|2004|2003.7|2002.6|2002.3|122
1706705100000|2024-01-31 12:45:00|2003.6|2003.3|2004.8|2004.5|2005.6|2005.3|2003.5|2003.2|155
1706705400000|2024-01-31 12:50:00|2004.7|2004.4|2004.8|2004.5|2005.1|2004.8|2004.2|2003.9|113
1706705700000|2024-01-31 12:55:00|2004.7|2004.4|2004.6|2004.3|2005.5|2005.2|2004.3|2004|163
1706706000000|2024-01-31 13:00:00|2004.5|2004.2|2003.7|2003.4|2005.8|2005.5|2003.7|2003.4|426
1706706300000|2024-01-31 13:05:00|2003.6|2003.3|2002.7|2002.4|2004.4|2004.1|2002.7|2002.4|343
1706706600000|2024-01-31 13:10:00|2002.6|2002.3|2001.9|2001.6|2003.5|2003.2|2001.9|2001.6|252
1706706900000|2024-01-31 13:15:00|2001.8|2001.5|2004.8|2004.5|2005.2|2004.9|2001.8|2001.5|855
1706707200000|2024-01-31 13:20:00|2004.9|2004.6|2005.6|2005.3|2007.3|2007|2004.6|2004.3|669
1706707500000|2024-01-31 13:25:00|2005.5|2005.2|2004.7|2004.4|2005.5|2005.2|2003.6|2003.3|380
1706707800000|2024-01-31 13:30:00|2006.8|2006.5|2006.3|2006|2009.7|2009.4|2003.5|2003.2|2445
1706708100000|2024-01-31 13:35:00|2006.2|2005.9|2000.7|2000.4|2006.3|2006|1997.3|1997|2116
1706708400000|2024-01-31 13:40:00|2000.4|2000.1|1998.7|1998.4|2002.7|2002.4|1998.7|1998.4|868
1706708700000|2024-01-31 13:45:00|1998.6|1998.3|1998.5|1998.2|2001|2000.7|1998|1997.7|675
1706709000000|2024-01-31 13:50:00|1998|1997.7|1998.5|1998.2|1999.8|1999.5|1998|1997.7|619
1706709300000|2024-01-31 13:55:00|1998.6|1998.3|1993.8|1993.5|1999.2|1998.9|1993.3|1993|1218
1706709600000|2024-01-31 14:00:00|1993.7|1993.4|1992.9|1992.6|1995.3|1995|1990.4|1990.1|1997
1706709900000|2024-01-31 14:05:00|1993.3|1993|1993.1|1992.8|1994.3|1994|1991.6|1991.3|1009
1706710200000|2024-01-31 14:10:00|1992.6|1992.3|1996.7|1996.4|1997.3|1997|1992.3|1992|1419
1706710500000|2024-01-31 14:15:00|1996.6|1996.3|1994.2|1993.9|1997|1996.7|1993.2|1992.9|1147
1706710800000|2024-01-31 14:20:00|1995|1994.7|1991.1|1990.8|1995.6|1995.3|1989.8|1989.5|1446
1706711100000|2024-01-31 14:25:00|1991.4|1991.1|1991.8|1991.5|1995|1994.7|1990.6|1990.3|1525
1706711400000|2024-01-31 14:30:00|1991.7|1991.4|1982.9|1982.6|1991.7|1991.4|1979.5|1979.2|13967
1706711700000|2024-01-31 14:35:00|1983.3|1983|1984.2|1983.9|1986.3|1986|1980.8|1980.5|5641
1706712000000|2024-01-31 14:40:00|1984|1983.7|1988|1987.7|1990.8|1990.5|1983.4|1983.1|3505
1706712300000|2024-01-31 14:45:00|1987.9|1987.6|1991.6|1991.3|1992.1|1991.8|1987.8|1987.5|3796
1706712600000|2024-01-31 14:50:00|1991.7|1991.4|1991|1990.7|1992.7|1992.4|1988.9|1988.6|2518
1706712900000|2024-01-31 14:55:00|1990.9|1990.6|1988.8|1988.5|1992|1991.7|1985.8|1985.5|3152
1706713200000|2024-01-31 15:00:00|1988.2|1987.9|1987.2|1986.9|1991.4|1991.1|1987|1986.7|3025
1706713500000|2024-01-31 15:05:00|1987.3|1987|1989.6|1989.3|1989.8|1989.5|1984.7|1984.4|2994
1706713800000|2024-01-31 15:10:00|1989.8|1989.5|1985.2|1984.9|1990.8|1990.5|1983.8|1983.5|2612
1706714100000|2024-01-31 15:15:00|1985.1|1984.8|1983.5|1983.2|1986.9|1986.6|1983|1982.7|2452
1706714400000|2024-01-31 15:20:00|1983.2|1982.9|1984.7|1984.4|1988.4|1988.1|1982.9|1982.6|1963
1706714700000|2024-01-31 15:25:00|1984.6|1984.3|1990|1989.7|1990.6|1990.3|1984.6|1984.3|2066
1706715000000|2024-01-31 15:30:00|1990.4|1990.1|1986.3|1986|1991.9|1991.6|1986|1985.7|3295
1706715300000|2024-01-31 15:35:00|1986.4|1986.1|1982.3|1982|1987.5|1987.2|1981.4|1981.1|3897
1706715600000|2024-01-31 15:40:00|1982.2|1981.9|1983.3|1983|1985.6|1985.3|1981.9|1981.6|2633
1706715900000|2024-01-31 15:45:00|1983.1|1982.8|1986.7|1986.4|1987.8|1987.5|1982.1|1981.8|2061
1706716200000|2024-01-31 15:50:00|1986.6|1986.3|1985.1|1984.8|1987.1|1986.8|1983.8|1983.5|1502
1706716500000|2024-01-31 15:55:00|1985.3|1985|1987.3|1987|1987.7|1987.4|1984.5|1984.2|1509
1706716800000|2024-01-31 16:00:00|1987.1|1986.8|1988.2|1987.9|1989.8|1989.5|1987|1986.7|1457
1706717100000|2024-01-31 16:05:00|1987.9|1987.6|1989.6|1989.3|1989.6|1989.3|1986.6|1986.3|1354
1706717400000|2024-01-31 16:10:00|1989.9|1989.6|1989.9|1989.6|1990.3|1990|1987.5|1987.2|1224
1706717700000|2024-01-31 16:15:00|1989.8|1989.5|1990|1989.7|1991.4|1991.1|1989.3|1989|1479
1706718000000|2024-01-31 16:20:00|1990.1|1989.8|1986.6|1986.3|1990.1|1989.8|1986.5|1986.2|1850
1706718300000|2024-01-31 16:25:00|1986.5|1986.2|1986.1|1985.8|1987.1|1986.8|1984.4|1984.1|1431
1706718600000|2024-01-31 16:30:00|1986|1985.7|1983.1|1982.8|1986.8|1986.5|1982.5|1982.2|2145
1706718900000|2024-01-31 16:35:00|1983|1982.7|1979.2|1978.9|1983.2|1982.9|1979.1|1978.8|2487
1706719200000|2024-01-31 16:40:00|1979.1|1978.8|1977.8|1977.5|1979.6|1979.3|1976.3|1976|2263
1706719500000|2024-01-31 16:45:00|1977.7|1977.4|1979.7|1979.4|1981.7|1981.4|1977.1|1976.8|1602
1706719800000|2024-01-31 16:50:00|1979.9|1979.6|1980.1|1979.8|1982.6|1982.3|1978.6|1978.3|1252
1706720100000|2024-01-31 16:55:00|1980|1979.7|1981.8|1981.5|1982.1|1981.8|1979.1|1978.8|1191
1706720400000|2024-01-31 17:00:00|1981.9|1981.6|1984.1|1983.8|1984.2|1983.9|1981.4|1981.1|1169
1706720700000|2024-01-31 17:05:00|1984|1983.7|1986.1|1985.8|1986.2|1985.9|1983.4|1983.1|1090
1706721000000|2024-01-31 17:10:00|1986|1985.7|1985.3|1985|1987.2|1986.9|1984.6|1984.3|1374
1706721300000|2024-01-31 17:15:00|1985.2|1984.9|1984|1983.7|1986.2|1985.9|1983.7|1983.4|1254
1706721600000|2024-01-31 17:20:00|1983.8|1983.5|1986.3|1986|1986.5|1986.2|1983.8|1983.5|1121
1706721900000|2024-01-31 17:25:00|1986.4|1986.1|1988|1987.7|1988.4|1988.1|1986.4|1986.1|792
1706722200000|2024-01-31 17:30:00|1987.9|1987.6|1986|1985.7|1988|1987.7|1985.9|1985.6|999
1706722500000|2024-01-31 17:35:00|1986.1|1985.8|1983.9|1983.6|1986.6|1986.3|1982.8|1982.5|1651
1706722800000|2024-01-31 17:40:00|1983.8|1983.5|1987.8|1987.5|1988|1987.7|1983.5|1983.2|1115
1706723100000|2024-01-31 17:45:00|1987.7|1987.4|1987.2|1986.9|1987.8|1987.5|1986.2|1985.9|711
1706723400000|2024-01-31 17:50:00|1987.1|1986.8|1988.5|1988.2|1989.6|1989.3|1987.1|1986.8|1038
1706723700000|2024-01-31 17:55:00|1988.4|1988.1|1990.4|1990.1|1990.5|1990.2|1988.3|1988|721
1706724000000|2024-01-31 18:00:00|1990.3|1990|1989.3|1989|1990.8|1990.5|1989|1988.7|881
1706724300000|2024-01-31 18:05:00|1989.4|1989.1|1990.1|1989.8|1990.4|1990.1|1989|1988.7|642
1706724600000|2024-01-31 18:10:00|1989.8|1989.5|1989.2|1988.9|1990|1989.7|1986.9|1986.6|1244
1706724900000|2024-01-31 18:15:00|1989.1|1988.8|1990.2|1989.9|1991|1990.7|1988.9|1988.6|575
1706725200000|2024-01-31 18:20:00|1990.1|1989.8|1986.3|1986|1990.6|1990.3|1985.9|1985.6|1076
1706725500000|2024-01-31 18:25:00|1986.4|1986.1|1987.9|1987.6|1987.9|1987.6|1986|1985.7|627
1706725800000|2024-01-31 18:30:00|1988|1987.7|1988.8|1988.5|1989.8|1989.5|1987.8|1987.5|1025
1706726100000|2024-01-31 18:35:00|1989|1988.7|1988.6|1988.3|1989.3|1989|1987.7|1987.4|529
1706726400000|2024-01-31 18:40:00|1988.7|1988.4|1990|1989.7|1990.3|1990|1988.5|1988.2|640
1706726700000|2024-01-31 18:45:00|1989.9|1989.6|1990.6|1990.3|1990.9|1990.6|1989.6|1989.3|606
1706727000000|2024-01-31 18:50:00|1990.5|1990.2|1988.4|1988.1|1990.7|1990.4|1988.4|1988.1|623
1706727300000|2024-01-31 18:55:00|1988.3|1988|1989|1988.7|1990.1|1989.8|1988.2|1987.9|520
1706727600000|2024-01-31 19:00:00|1989.3|1989|1982.1|1981.8|1992|1991.7|1976.6|1976.3|6790
1706727900000|2024-01-31 19:05:00|1981.8|1981.5|1978.8|1978.5|1985.1|1984.8|1977.5|1977.2|4143
1706728200000|2024-01-31 19:10:00|1979.2|1978.9|1979.8|1979.5|1983.2|1982.9|1977.8|1977.5|2440
1706728500000|2024-01-31 19:15:00|1979.9|1979.6|1977.8|1977.5|1982|1981.7|1977.2|1976.9|1856
1706728800000|2024-01-31 19:20:00|1977.5|1977.2|1978|1977.7|1980.2|1979.9|1975.3|1975|2079
1706729100000|2024-01-31 19:25:00|1977.9|1977.6|1977.5|1977.2|1980.4|1980.1|1976.2|1975.9|1673
1706729400000|2024-01-31 19:30:00|1977.6|1977.3|1983.4|1983.1|1984.6|1984.3|1974.4|1974.1|4021
1706729700000|2024-01-31 19:35:00|1983.3|1983|1994.2|1993.9|1995.5|1995.2|1978.5|1978.2|8044
1706730000000|2024-01-31 19:40:00|1994.3|1994|2005.3|2005|2009.2|2008.9|1994.3|1994|10785
1706730300000|2024-01-31 19:45:00|2005.9|2005.6|2001|2000.7|2008.6|2008.3|1999.5|1999.2|6082
1706730600000|2024-01-31 19:50:00|2001.1|2000.8|1995.7|1995.4|2001.5|2001.2|1989.4|1989.1|5499
1706730900000|2024-01-31 19:55:00|1995.4|1995.1|1986.3|1986|1995.7|1995.4|1985.3|1985|3018
1706731200000|2024-01-31 20:00:00|1986.4|1986.1|1967.4|1967.1|1988.4|1988.1|1966|1965.7|12070
1706731500000|2024-01-31 20:05:00|1967|1966.7|1965.3|1965|1967|1966.7|1955.1|1954.8|10871
1706731800000|2024-01-31 20:10:00|1965.2|1964.9|1967.7|1967.4|1970.1|1969.8|1961.3|1961|5377
1706732100000|2024-01-31 20:15:00|1967.8|1967.5|1963.5|1963.2|1971.6|1971.3|1963.5|1963.2|3549
1706732400000|2024-01-31 20:20:00|1963.8|1963.5|1968.9|1968.6|1972.6|1972.3|1963.4|1963.1|3083
1706732700000|2024-01-31 20:25:00|1968.4|1968.1|1964.5|1964.2|1969.6|1969.3|1963.1|1962.8|3039
1706733000000|2024-01-31 20:30:00|1964.1|1963.8|1959.1|1958.8|1965.2|1964.9|1958|1957.7|3231
1706733300000|2024-01-31 20:35:00|1959|1958.7|1958.3|1958|1959.1|1958.8|1955.7|1955.4|2987
1706733600000|2024-01-31 20:40:00|1958.2|1957.9|1954|1953.7|1959.9|1959.6|1953.9|1953.6|3046
1706733900000|2024-01-31 20:45:00|1953.9|1953.6|1951.9|1951.6|1955.1|1954.8|1951.5|1951.2|4904
1706734200000|2024-01-31 20:50:00|1951|1950.7|1951.2|1950.9|1954.5|1954.2|1946.1|1945.8|7102
1706734500000|2024-01-31 20:55:00|1951.5|1951.2|1946.7|1946.4|1954|1953.7|1946.6|1946.3|24749
1706734800000|2024-01-31 21:00:00|1946.6|1946.3|1951.4|1951.1|1951.5|1951.2|1945.2|1944.9|8339
1706735100000|2024-01-31 21:05:00|1951.5|1951.2|1947.7|1947.4|1953|1952.7|1946.9|1946.6|2773
1706735400000|2024-01-31 21:10:00|1947.8|1947.5|1948.6|1948.3|1948.9|1948.6|1947.3|1947|1542
1706735700000|2024-01-31 21:15:00|1948.5|1948.2|1947.3|1947|1948.7|1948.4|1946.6|1946.3|829
1706736000000|2024-01-31 21:20:00|1947.2|1946.9|1946.8|1946.5|1947.6|1947.3|1946|1945.7|527
1706736300000|2024-01-31 21:25:00|1946.6|1946.3|1945.8|1945.5|1946.9|1946.6|1945.6|1945.3|434
1706736600000|2024-01-31 21:30:00|1945.7|1945.4|1947|1946.7|1947.3|1947|1945.7|1945.4|314
1706736900000|2024-01-31 21:35:00|1946.9|1946.6|1948.2|1947.9|1949|1948.7|1946.8|1946.5|339
1706737200000|2024-01-31 21:40:00|1948.1|1947.8|1948.3|1948|1949.3|1949|1948|1947.7|267
1706737500000|2024-01-31 21:45:00|1948.2|1947.9|1949.1|1948.8|1949.1|1948.8|1947.9|1947.6|454
1706737800000|2024-01-31 21:50:00|1949|1948.7|1949.8|1949.5|1949.8|1949.5|1948.6|1948.3|292
1706738100000|2024-01-31 21:55:00|1949.7|1949.4|1951.2|1950.4|1951.3|1950.8|1949.7|1949.4|382
1706738400000|2024-01-31 22:00:00|1951.3|1950.5|1951|1950.2|1951.3|1950.5|1951|1950.2|0
1706738700000|2024-01-31 22:05:00|1951.1|1950.3|1950.9|1950.1|1951.1|1950.3|1950.9|1950.1|0
1706739000000|2024-01-31 22:10:00|1951.1|1950.3|1951.3|1950.5|1951.3|1950.5|1950.8|1950|0
1706739300000|2024-01-31 22:15:00|1951.4|1950.6|1951.5|1950.7|1951.5|1950.7|1951.3|1950.5|0
1706739600000|2024-01-31 22:20:00|1951.4|1950.6|1951.4|1950.6|1951.6|1950.8|1951.4|1950.6|0
1706739900000|2024-01-31 22:25:00|1951.3|1950.5|1951.2|1950.4|1951.3|1950.5|1951|1950.2|0
1706740200000|2024-01-31 22:30:00|1951.1|1950.3|1951.1|1950.3|1951.2|1950.4|1950.9|1950.1|0
1706740500000|2024-01-31 22:35:00|1951.2|1950.4|1951.3|1950.5|1951.4|1950.6|1951.2|1950.4|0
1706740800000|2024-01-31 22:40:00|1951.5|1950.7|1951.4|1950.6|1951.5|1950.7|1951.3|1950.5|0
1706741100000|2024-01-31 22:45:00|1951.6|1950.8|1951.5|1950.7|1951.7|1950.9|1951.4|1950.6|0
1706741400000|2024-01-31 22:50:00|1951.7|1950.9|1951.6|1950.8|1951.7|1950.9|1951.5|1950.7|0
1706741700000|2024-01-31 22:55:00|1951.5|1950.7|1951.7|1950.9|1952|1951.2|1951.4|1950.6|0
1706742000000|2024-01-31 23:00:00|1952.5|1951.7|1951.2|1950.9|1952.5|1951.7|1948.9|1948.6|395
1706742300000|2024-01-31 23:05:00|1951|1950.7|1951.2|1950.9|1951.4|1951.1|1950.6|1950.3|128
1706742600000|2024-01-31 23:10:00|1951.3|1951|1953|1952.7|1953.8|1953.5|1951.1|1950.8|269
1706742900000|2024-01-31 23:15:00|1952.9|1952.6|1953.8|1953.5|1954.2|1953.9|1952.8|1952.5|171
1706743200000|2024-01-31 23:20:00|1953.7|1953.4|1952.5|1952.2|1953.7|1953.4|1952|1951.7|145
1706743500000|2024-01-31 23:25:00|1952.4|1952.1|1953.1|1952.8|1953.4|1953.1|1952.4|1952.1|125
1706743800000|2024-01-31 23:30:00|1953|1952.7|1953|1952.7|1953.8|1953.5|1952.9|1952.6|154
1706744100000|2024-01-31 23:35:00|1953.1|1952.8|1953.5|1953.2|1953.9|1953.6|1953.1|1952.8|116
1706744400000|2024-01-31 23:40:00|1953.6|1953.3|1953.3|1953|1953.9|1953.6|1953.2|1952.9|63
1706744700000|2024-01-31 23:45:00|1953.2|1952.9|1953.4|1953.1|1953.7|1953.4|1952.9|1952.6|139
1706745000000|2024-01-31 23:50:00|1953.5|1953.2|1953.5|1953.2|1953.8|1953.5|1953.3|1953|50
1706745300000|2024-01-31 23:55:00|1953.4|1953.1|1953|1952.7|1953.6|1953.3|1952.8|1952.5|70
1706745600000|2024-02-01 00:00:00|1953.1|1952.8|1954.2|1953.9|1954.2|1953.9|1953|1952.7|100
1706745900000|2024-02-01 00:05:00|1954.1|1953.8|1954.8|1954.5|1954.8|1954.5|1953.8|1953.5|182
1706746200000|2024-02-01 00:10:00|1954.7|1954.4|1955.9|1955.6|1955.9|1955.6|1954.7|1954.4|225
1706746500000|2024-02-01 00:15:00|1955.8|1955.5|1956.2|1955.9|1956.4|1956.1|1955.3|1955|260
1706746800000|2024-02-01 00:20:00|1956.1|1955.8|1956.9|1956.6|1957.2|1956.9|1956.1|1955.8|256
1706747100000|2024-02-01 00:25:00|1957|1956.7|1958.8|1958.5|1958.9|1958.6|1957|1956.7|468
1706747400000|2024-02-01 00:30:00|1958.7|1958.4|1959.5|1959.2|1960.3|1960|1958.7|1958.4|498
1706747700000|2024-02-01 00:35:00|1959.4|1959.1|1958.8|1958.5|1959.4|1959.1|1958.3|1958|146
1706748000000|2024-02-01 00:40:00|1958.9|1958.6|1958.7|1958.4|1959.6|1959.3|1958.4|1958.1|202
1706748300000|2024-02-01 00:45:00|1958.8|1958.5|1957.7|1957.4|1959.1|1958.8|1957.7|1957.4|223
1706748600000|2024-02-01 00:50:00|1957.6|1957.3|1957.4|1957.1|1957.9|1957.6|1957.1|1956.8|284
1706748900000|2024-02-01 00:55:00|1957.3|1957|1956.8|1956.5|1957.4|1957.1|1956.8|1956.5|194
1706749200000|2024-02-01 01:00:00|1956.9|1956.6|1957.7|1957.4|1957.7|1957.4|1956.2|1955.9|216
1706749500000|2024-02-01 01:05:00|1957.8|1957.5|1955.6|1955.3|1957.8|1957.5|1955.6|1955.3|178
1706749800000|2024-02-01 01:10:00|1955.8|1955.5|1957.1|1956.8|1957.6|1957.3|1955.8|1955.5|270
1706750100000|2024-02-01 01:15:00|1957.2|1956.9|1956.4|1956.1|1957.8|1957.5|1955.5|1955.2|245
1706750400000|2024-02-01 01:20:00|1956.3|1956|1957.5|1957.2|1957.9|1957.6|1956.2|1955.9|166
1706750700000|2024-02-01 01:25:00|1957.6|1957.3|1957.5|1957.2|1958.3|1958|1956.8|1956.5|171
1706751000000|2024-02-01 01:30:00|1957.6|1957.3|1958.4|1958.1|1958.7|1958.4|1957|1956.7|193
1706751300000|2024-02-01 01:35:00|1958.7|1958.4|1958.9|1958.6|1959|1958.7|1957.8|1957.5|113
1706751600000|2024-02-01 01:40:00|1958.8|1958.5|1959.2|1958.9|1959.7|1959.4|1958.7|1958.4|174
1706751900000|2024-02-01 01:45:00|1959.1|1958.8|1959.7|1959.4|1960.2|1959.9|1959.1|1958.8|155
1706752200000|2024-02-01 01:50:00|1959.6|1959.3|1959.2|1958.9|1959.6|1959.3|1958.5|1958.2|125
1706752500000|2024-02-01 01:55:00|1959.3|1959|1960|1959.7|1960.5|1960.2|1959.3|1959|132
1706752800000|2024-02-01 02:00:00|1959.9|1959.6|1960.1|1959.8|1960.5|1960.2|1959.8|1959.5|145
1706753100000|2024-02-01 02:05:00|1960.2|1959.9|1962|1961.7|1962.1|1961.8|1960.2|1959.9|384
1706753400000|2024-02-01 02:10:00|1962.1|1961.8|1963.1|1962.8|1963.8|1963.5|1962.1|1961.8|425
1706753700000|2024-02-01 02:15:00|1963.2|1962.9|1962.7|1962.4|1964|1963.7|1962.4|1962.1|142
1706754000000|2024-02-01 02:20:00|1962.8|1962.5|1963.1|1962.8|1963.4|1963.1|1962.4|1962.1|120
1706754300000|2024-02-01 02:25:00|1962.9|1962.6|1963.2|1962.9|1963.3|1963|1962.5|1962.2|159
1706754600000|2024-02-01 02:30:00|1963.3|1963|1964.3|1964|1964.4|1964.1|1963.2|1962.9|145
1706754900000|2024-02-01 02:35:00|1964.2|1963.9|1963.5|1963.2|1964.3|1964|1963.3|1963|142
1706755200000|2024-02-01 02:40:00|1963.4|1963.1|1963.7|1963.4|1964.3|1964|1963.3|1963|221
1706755500000|2024-02-01 02:45:00|1963.6|1963.3|1963.4|1963.1|1964|1963.7|1963.3|1963|142
1706755800000|2024-02-01 02:50:00|1963.5|1963.2|1963.3|1963|1963.7|1963.4|1963|1962.7|75
1706756100000|2024-02-01 02:55:00|1963.2|1962.9|1963.3|1963|1963.6|1963.3|1963.1|1962.8|77
1706756400000|2024-02-01 03:00:00|1963.4|1963.1|1963.5|1963.2|1963.8|1963.5|1963.4|1963.1|85
1706756700000|2024-02-01 03:05:00|1963.4|1963.1|1963.3|1963|1963.6|1963.3|1963.2|1962.9|74
1706757000000|2024-02-01 03:10:00|1963.4|1963.1|1963.5|1963.2|1963.7|1963.4|1963.2|1962.9|71
1706757300000|2024-02-01 03:15:00|1963.6|1963.3|1962.8|1962.5|1963.7|1963.4|1962.5|1962.2|108
1706757600000|2024-02-01 03:20:00|1962.7|1962.4|1962.7|1962.4|1963.2|1962.9|1962.4|1962.1|64
1706757900000|2024-02-01 03:25:00|1962.6|1962.3|1962.9|1962.6|1962.9|1962.6|1962.1|1961.8|91
1706758200000|2024-02-01 03:30:00|1962.8|1962.5|1962.5|1962.2|1963|1962.7|1962.3|1962|95
1706758500000|2024-02-01 03:35:00|1962.6|1962.3|1961.3|1961|1962.7|1962.4|1961.2|1960.9|202
1706758800000|2024-02-01 03:40:00|1961.4|1961.1|1962.1|1961.8|1962.4|1962.1|1961.4|1961.1|61
1706759100000|2024-02-01 03:45:00|1962.2|1961.9|1962.9|1962.6|1963|1962.7|1962.1|1961.8|78
1706759400000|2024-02-01 03:50:00|1963.1|1962.8|1963|1962.7|1963.3|1963|1962.9|1962.6|62
1706759700000|2024-02-01 03:55:00|1962.9|1962.6|1963.3|1963|1963.5|1963.2|1962.9|1962.6|155
1706760000000|2024-02-01 04:00:00|1963.4|1963.1|1963.5|1963.2|1963.8|1963.5|1963.2|1962.9|75
1706760300000|2024-02-01 04:05:00|1963.6|1963.3|1964.2|1963.9|1964.2|1963.9|1963.6|1963.3|89
1706760600000|2024-02-01 04:10:00|1964.3|1964|1964.4|1964.1|1964.4|1964.1|1963.9|1963.6|64
1706760900000|2024-02-01 04:15:00|1964.3|1964|1964.5|1964.2|1964.7|1964.4|1964.2|1963.9|65
1706761200000|2024-02-01 04:20:00|1964.4|1964.1|1964|1963.7|1964.5|1964.2|1963.9|1963.6|32
1706761500000|2024-02-01 04:25:00|1964.1|1963.8|1963.7|1963.4|1964.1|1963.8|1963.7|1963.4|65
1706761800000|2024-02-01 04:30:00|1963.6|1963.3|1963.3|1963|1963.7|1963.4|1963.1|1962.8|55
1706762100000|2024-02-01 04:35:00|1963.4|1963.1|1963.7|1963.4|1963.7|1963.4|1963.2|1962.9|35
1706762400000|2024-02-01 04:40:00|1963.6|1963.3|1963.6|1963.3|1963.9|1963.6|1963.5|1963.2|49
1706762700000|2024-02-01 04:45:00|1963.7|1963.4|1963.2|1962.9|1963.7|1963.4|1963|1962.7|52
1706763000000|2024-02-01 04:50:00|1963.1|1962.8|1963.8|1963.5|1963.8|1963.5|1963.1|1962.8|47
1706763300000|2024-02-01 04:55:00|1963.9|1963.6|1963.9|1963.6|1964|1963.7|1963.6|1963.3|37
1706763600000|2024-02-01 05:00:00|1963.8|1963.5|1963|1962.7|1963.8|1963.5|1962.7|1962.4|79
1706763900000|2024-02-01 05:05:00|1963.1|1962.8|1962.8|1962.5|1963.3|1963|1962.6|1962.3|74
1706764200000|2024-02-01 05:10:00|1962.9|1962.6|1963.2|1962.9|1963.2|1962.9|1962.3|1962|111
1706764500000|2024-02-01 05:15:00|1963.1|1962.8|1963.5|1963.2|1963.7|1963.4|1963|1962.7|85
1706764800000|2024-02-01 05:20:00|1963.4|1963.1|1963.2|1962.9|1963.5|1963.2|1962.9|1962.6|45
1706765100000|2024-02-01 05:25:00|1963.1|1962.8|1962.6|1962.3|1963.1|1962.8|1962.5|1962.2|91
1706765400000|2024-02-01 05:30:00|1962.5|1962.2|1962.5|1962.2|1963.3|1963|1962.3|1962|140
1706765700000|2024-02-01 05:35:00|1962.6|1962.3|1962|1961.7|1962.6|1962.3|1961.6|1961.3|84
1706766000000|2024-02-01 05:40:00|1961.9|1961.6|1961.9|1961.6|1962.3|1962|1961.8|1961.5|53
1706766300000|2024-02-01 05:45:00|1961.8|1961.5|1962.1|1961.8|1962.4|1962.1|1961.3|1961|131
1706766600000|2024-02-01 05:50:00|1962|1961.7|1961.6|1961.3|1962.1|1961.8|1961.5|1961.2|100
1706766900000|2024-02-01 05:55:00|1961.5|1961.2|1960.6|1960.3|1961.6|1961.3|1960.6|1960.3|153
1706767200000|2024-02-01 06:00:00|1960.7|1960.4|1960.9|1960.6|1961.2|1960.9|1960.4|1960.1|154
1706767500000|2024-02-01 06:05:00|1960.8|1960.5|1960.7|1960.4|1960.9|1960.6|1960.1|1959.8|128
1706767800000|2024-02-01 06:10:00|1960.8|1960.5|1960.9|1960.6|1961.1|1960.8|1960.3|1960|77
1706768100000|2024-02-01 06:15:00|1961|1960.7|1959.9|1959.6|1961.1|1960.8|1959.7|1959.4|133
1706768400000|2024-02-01 06:20:00|1960|1959.7|1959.6|1959.3|1960|1959.7|1959.3|1959|65
1706768700000|2024-02-01 06:25:00|1959.5|1959.2|1959.4|1959.1|1959.7|1959.4|1959|1958.7|113
1706769000000|2024-02-01 06:30:00|1959.3|1959|1959.4|1959.1|1959.5|1959.2|1958.7|1958.4|129
1706769300000|2024-02-01 06:35:00|1959.3|1959|1958.9|1958.6|1959.7|1959.4|1958.7|1958.4|71
1706769600000|2024-02-01 06:40:00|1959|1958.7|1960.5|1960.2|1960.7|1960.4|1958.9|1958.6|86
1706769900000|2024-02-01 06:45:00|1960.4|1960.1|1959.8|1959.5|1960.7|1960.4|1959.4|1959.1|135
1706770200000|2024-02-01 06:50:00|1959.7|1959.4|1959|1958.7|1959.9|1959.6|1958.8|1958.5|101
1706770500000|2024-02-01 06:55:00|1958.9|1958.6|1957.8|1957.5|1959|1958.7|1957.4|1957.1|161
1706770800000|2024-02-01 07:00:00|1957.9|1957.6|1958|1957.7|1958.8|1958.5|1957.5|1957.2|144
1706771100000|2024-02-01 07:05:00|1958.1|1957.8|1956.7|1956.4|1958.4|1958.1|1956.2|1955.9|189
1706771400000|2024-02-01 07:10:00|1956.5|1956.2|1957.2|1956.9|1957.8|1957.5|1956.4|1956.1|89
1706771700000|2024-02-01 07:15:00|1957.1|1956.8|1957.4|1957.1|1957.8|1957.5|1957|1956.7|146
1706772000000|2024-02-01 07:20:00|1957.5|1957.2|1956.1|1955.8|1957.5|1957.2|1955.6|1955.3|308
1706772300000|2024-02-01 07:25:00|1956.2|1955.9|1955.4|1955.1|1956.5|1956.2|1955.1|1954.8|170
1706772600000|2024-02-01 07:30:00|1955.5|1955.2|1956.5|1956.2|1956.9|1956.6|1954.9|1954.6|303
1706772900000|2024-02-01 07:35:00|1956.6|1956.3|1956.9|1956.6|1956.9|1956.6|1955.9|1955.6|139
1706773200000|2024-02-01 07:40:00|1957|1956.7|1957.5|1957.2|1957.7|1957.4|1956.5|1956.2|196
1706773500000|2024-02-01 07:45:00|1957.4|1957.1|1957|1956.7|1957.5|1957.2|1955.7|1955.4|136
1706773800000|2024-02-01 07:50:00|1956.9|1956.6|1958.3|1958|1958.3|1958|1956.6|1956.3|87
1706774100000|2024-02-01 07:55:00|1958.2|1957.9|1959.1|1958.8|1959.4|1959.1|1958.2|1957.9|186
1706774400000|2024-02-01 08:00:00|1959.2|1958.9|1958|1957.7|1959.6|1959.3|1957|1956.7|610
1706774700000|2024-02-01 08:05:00|1957.9|1957.6|1957.9|1957.6|1959|1958.7|1957.5|1957.2|387
1706775000000|2024-02-01 08:10:00|1958|1957.7|1961.4|1961.1|1961.4|1961.1|1957.1|1956.8|324
1706775300000|2024-02-01 08:15:00|1961.3|1961|1959.6|1959.3|1961.6|1961.3|1958.8|1958.5|364
1706775600000|2024-02-01 08:20:00|1959.5|1959.2|1959.7|1959.4|1960.8|1960.5|1959.1|1958.8|358
1706775900000|2024-02-01 08:25:00|1959.6|1959.3|1960.4|1960.1|1960.5|1960.2|1958.9|1958.6|247
1706776200000|2024-02-01 08:30:00|1960.3|1960|1960.6|1960.3|1961.2|1960.9|1959.6|1959.3|310
1706776500000|2024-02-01 08:35:00|1960.7|1960.4|1961.4|1961.1|1961.6|1961.3|1959.5|1959.2|236
1706776800000|2024-02-01 08:40:00|1961.3|1961|1960.8|1960.5|1961.4|1961.1|1959.7|1959.4|186
1706777100000|2024-02-01 08:45:00|1960.9|1960.6|1960.4|1960.1|1961.7|1961.4|1959.8|1959.5|230
1706777400000|2024-02-01 08:50:00|1960.3|1960|1960.2|1959.9|1961|1960.7|1959.7|1959.4|175
1706777700000|2024-02-01 08:55:00|1960.1|1959.8|1961.3|1961|1961.5|1961.2|1959.7|1959.4|140
1706778000000|2024-02-01 09:00:00|1961.1|1960.8|1959.6|1959.3|1961.4|1961.1|1959.6|1959.3|264
1706778300000|2024-02-01 09:05:00|1959.5|1959.2|1959.6|1959.3|1960.6|1960.3|1958.9|1958.6|173
1706778600000|2024-02-01 09:10:00|1959.5|1959.2|1960|1959.7|1961|1960.7|1959.5|1959.2|168
1706778900000|2024-02-01 09:15:00|1959.9|1959.6|1961.5|1961.2|1962.6|1962.3|1959.8|1959.5|266
1706779200000|2024-02-01 09:20:00|1961.4|1961.1|1961.1|1960.8|1961.8|1961.5|1960.9|1960.6|165
1706779500000|2024-02-01 09:25:00|1961.2|1960.9|1961|1960.7|1961.4|1961.1|1960.6|1960.3|142
1706779800000|2024-02-01 09:30:00|1961.1|1960.8|1960|1959.7|1962.4|1962.1|1959.9|1959.6|259
1706780100000|2024-02-01 09:35:00|1959.9|1959.6|1960.3|1960|1960.6|1960.3|1959.8|1959.5|141
1706780400000|2024-02-01 09:40:00|1960.4|1960.1|1959.9|1959.6|1961|1960.7|1959.6|1959.3|167
1706780700000|2024-02-01 09:45:00|1960|1959.7|1961.1|1960.8|1961.2|1960.9|1959.9|1959.6|138
1706781000000|2024-02-01 09:50:00|1961.2|1960.9|1961.3|1961|1961.7|1961.4|1961|1960.7|221
1706781300000|2024-02-01 09:55:00|1961.2|1960.9|1961|1960.7|1961.4|1961.1|1960.2|1959.9|181
1706781600000|2024-02-01 10:00:00|1960.9|1960.6|1961.9|1961.6|1962.2|1961.9|1960.2|1959.9|311
1706781900000|2024-02-01 10:05:00|1961.8|1961.5|1963.1|1962.8|1963.6|1963.3|1961.6|1961.3|488
1706782200000|2024-02-01 10:10:00|1963|1962.7|1965|1964.7|1965.4|1965.1|1962.9|1962.6|417
1706782500000|2024-02-01 10:15:00|1964.9|1964.6|1964.1|1963.8|1965|1964.7|1964|1963.7|155
1706782800000|2024-02-01 10:20:00|1964.4|1964.1|1964.9|1964.6|1965.2|1964.9|1964.1|1963.8|184
1706783100000|2024-02-01 10:25:00|1964.8|1964.5|1964.4|1964.1|1964.8|1964.5|1963.9|1963.6|194
1706783400000|2024-02-01 10:30:00|1964.2|1963.9|1965.5|1965.2|1965.8|1965.5|1964.2|1963.9|260
1706783700000|2024-02-01 10:35:00|1965.6|1965.3|1965.8|1965.5|1966|1965.7|1965.1|1964.8|185
1706784000000|2024-02-01 10:40:00|1965.7|1965.4|1965.5|1965.2|1966|1965.7|1965.3|1965|214
1706784300000|2024-02-01 10:45:00|1965.6|1965.3|1966.2|1965.9|1966.2|1965.9|1965.4|1965.1|186
1706784600000|2024-02-01 10:50:00|1966.1|1965.8|1966.7|1966.4|1966.7|1966.4|1966|1965.7|193
1706784900000|2024-02-01 10:55:00|1966.8|1966.5|1966.6|1966.3|1967|1966.7|1966.1|1965.8|233
1706785200000|2024-02-01 11:00:00|1966.5|1966.2|1968.7|1968.4|1968.9|1968.6|1966.4|1966.1|732
1706785500000|2024-02-01 11:05:00|1968.6|1968.3|1968.5|1968.2|1968.9|1968.6|1968|1967.7|224
1706785800000|2024-02-01 11:10:00|1968.6|1968.3|1967.9|1967.6|1968.8|1968.5|1967.8|1967.5|165
1706786100000|2024-02-01 11:15:00|1967.8|1967.5|1968.6|1968.3|1968.8|1968.5|1967.4|1967.1|272
1706786400000|2024-02-01 11:20:00|1968.5|1968.2|1967.7|1967.4|1968.9|1968.6|1967.7|1967.4|207
1706786700000|2024-02-01 11:25:00|1967.8|1967.5|1967.9|1967.6|1968|1967.7|1967.3|1967|158
1706787000000|2024-02-01 11:30:00|1967.8|1967.5|1968.2|1967.9|1968.2|1967.9|1967.6|1967.3|137
1706787300000|2024-02-01 11:35:00|1968.1|1967.8|1967.8|1967.5|1968.3|1968|1967.7|1967.4|98
1706787600000|2024-02-01 11:40:00|1967.9|1967.6|1969|1968.7|1969|1968.7|1967.5|1967.2|158
1706787900000|2024-02-01 11:45:00|1969.1|1968.8|1968.7|1968.4|1969.2|1968.9|1968.2|1967.9|295
1706788200000|2024-02-01 11:50:00|1968.8|1968.5|1968.2|1967.9|1969.2|1968.9|1967.4|1967.1|190
1706788500000|2024-02-01 11:55:00|1968.3|1968|1970.7|1970.4|1970.7|1970.4|1968.3|1968|548
1706788800000|2024-02-01 12:00:00|1970.8|1970.5|1969.4|1969.1|1970.9|1970.6|1968.9|1968.6|483
1706789100000|2024-02-01 12:05:00|1969.3|1969|1969.8|1969.5|1971.5|1971.2|1968.9|1968.6|650
1706789400000|2024-02-01 12:10:00|1969.7|1969.4|1967.6|1967.3|1969.7|1969.4|1967.6|1967.3|485
1706789700000|2024-02-01 12:15:00|1967.7|1967.4|1969.5|1969.2|1969.6|1969.3|1967.4|1967.1|433
1706790000000|2024-02-01 12:20:00|1969.4|1969.1|1969|1968.7|1969.7|1969.4|1968.6|1968.3|439
1706790300000|2024-02-01 12:25:00|1969.1|1968.8|1969.2|1968.9|1970|1969.7|1968.6|1968.3|231
1706790600000|2024-02-01 12:30:00|1969.3|1969|1973.3|1973|1973.4|1973.1|1969.3|1969|929
1706790900000|2024-02-01 12:35:00|1973.2|1972.9|1970.7|1970.4|1973.2|1972.9|1970.7|1970.4|512
1706791200000|2024-02-01 12:40:00|1970.8|1970.5|1973.2|1972.9|1973.2|1972.9|1970.3|1970|420
1706791500000|2024-02-01 12:45:00|1973.1|1972.8|1972.5|1972.2|1973.8|1973.5|1972.2|1971.9|420
1706791800000|2024-02-01 12:50:00|1972.6|1972.3|1971.4|1971.1|1972.6|1972.3|1971.3|1971|292
1706792100000|2024-02-01 12:55:00|1971.3|1971|1970.7|1970.4|1972|1971.7|1970.2|1969.9|343
1706792400000|2024-02-01 13:00:00|1970.3|1970|1967.7|1967.4|1970.9|1970.6|1967.4|1967.1|1209
1706792700000|2024-02-01 13:05:00|1967.8|1967.5|1967.2|1966.9|1969.1|1968.8|1966.8|1966.5|599
1706793000000|2024-02-01 13:10:00|1967.1|1966.8|1965|1964.7|1967.5|1967.2|1964|1963.7|734
1706793300000|2024-02-01 13:15:00|1965.1|1964.8|1962.4|1962.1|1965.3|1965|1961.9|1961.6|1375
1706793600000|2024-02-01 13:20:00|1962.5|1962.2|1961.9|1961.6|1963.3|1963|1961.2|1960.9|868
1706793900000|2024-02-01 13:25:00|1961.8|1961.5|1962.7|1962.4|1964.5|1964.2|1961.7|1961.4|705
1706794200000|2024-02-01 13:30:00|1963.9|1963.6|1963.3|1963|1967.3|1967|1961.2|1960.9|2272
1706794500000|2024-02-01 13:35:00|1963.4|1963.1|1966.3|1966|1967.9|1967.6|1963.3|1963|818
1706794800000|2024-02-01 13:40:00|1966.5|1966.2|1964.7|1964.4|1967|1966.7|1963.4|1963.1|689
1706795100000|2024-02-01 13:45:00|1964.6|1964.3|1964.2|1963.9|1966.9|1966.6|1964.2|1963.9|551
1706795400000|2024-02-01 13:50:00|1964.1|1963.8|1964.6|1964.3|1965.3|1965|1963.5|1963.2|425
1706795700000|2024-02-01 13:55:00|1964.4|1964.1|1963.9|1963.6|1965.2|1964.9|1963.8|1963.5|337
1706796000000|2024-02-01 14:00:00|1964|1963.7|1962.4|1962.1|1966.8|1966.5|1962.4|1962.1|732
1706796300000|2024-02-01 14:05:00|1962.5|1962.2|1962.6|1962.3|1963.8|1963.5|1960.8|1960.5|1189
1706796600000|2024-02-01 14:10:00|1962.3|1962|1963.2|1962.9|1963.3|1963|1960|1959.7|950
1706796900000|2024-02-01 14:15:00|1963.1|1962.8|1960.8|1960.5|1963.4|1963.1|1960.4|1960.1|623
1706797200000|2024-02-01 14:20:00|1960.6|1960.3|1960.8|1960.5|1961.5|1961.2|1960|1959.7|477
1706797500000|2024-02-01 14:25:00|1960.9|1960.6|1961.9|1961.6|1961.9|1961.6|1959.1|1958.8|1244
1706797800000|2024-02-01 14:30:00|1962|1961.7|1971.4|1971.1|1971.7|1971.4|1959.6|1959.3|10537
1706798100000|2024-02-01 14:35:00|1971.5|1971.2|1965.8|1965.5|1972.7|1972.4|1964.2|1963.9|6674
1706798400000|2024-02-01 14:40:00|1965.9|1965.6|1965.5|1965.2|1969.3|1969|1964.5|1964.2|4215
1706798700000|2024-02-01 14:45:00|1965.3|1965|1959.4|1959.1|1966.9|1966.6|1957.6|1957.3|6728
1706799000000|2024-02-01 14:50:00|1959.2|1958.9|1956.6|1956.3|1963.1|1962.8|1956.5|1956.2|3692
1706799300000|2024-02-01 14:55:00|1956.5|1956.2|1953.6|1953.3|1956.8|1956.5|1950.3|1950|5363
1706799600000|2024-02-01 15:00:00|1950.1|1949.8|1955.9|1955.6|1955.9|1955.6|1945.7|1945.4|7301
1706799900000|2024-02-01 15:05:00|1956.2|1955.9|1960.2|1959.9|1960.2|1959.9|1953.5|1953.2|3669
1706800200000|2024-02-01 15:10:00|1960.3|1960|1956.6|1956.3|1961.2|1960.9|1954.6|1954.3|2748
1706800500000|2024-02-01 15:15:00|1956.5|1956.2|1953.2|1952.9|1958.7|1958.4|1953|1952.7|2164
1706800800000|2024-02-01 15:20:00|1953.1|1952.8|1949.5|1949.2|1953.8|1953.5|1947.7|1947.4|4034
1706801100000|2024-02-01 15:25:00|1949.4|1949.1|1958.6|1958.3|1958.8|1958.5|1948.1|1947.8|3676
1706801400000|2024-02-01 15:30:00|1958.3|1958|1952.5|1952.2|1959|1958.7|1951.8|1951.5|3179
1706801700000|2024-02-01 15:35:00|1952.4|1952.1|1951.6|1951.3|1953.4|1953.1|1949.8|1949.5|4126
1706802000000|2024-02-01 15:40:00|1951.7|1951.4|1945.1|1944.8|1951.9|1951.6|1943.9|1943.6|5859
1706802300000|2024-02-01 15:45:00|1945.2|1944.9|1943.6|1943.3|1947.7|1947.4|1943.6|1943.3|3009
1706802600000|2024-02-01 15:50:00|1943.9|1943.6|1938.4|1938.1|1943.9|1943.6|1937.3|1937|6323
1706802900000|2024-02-01 15:55:00|1938.3|1938|1936|1935.7|1941.2|1940.9|1935.9|1935.6|3299
1706803200000|2024-02-01 16:00:00|1935.9|1935.6|1938.6|1938.3|1939.8|1939.5|1935.1|1934.8|3652
1706803500000|2024-02-01 16:05:00|1938.8|1938.5|1937.5|1937.2|1940.8|1940.5|1936.9|1936.6|1921
1706803800000|2024-02-01 16:10:00|1937.1|1936.8|1937.4|1937.1|1938.8|1938.5|1933.8|1933.5|2709
1706804100000|2024-02-01 16:15:00|1937.6|1937.3|1937.9|1937.6|1941.6|1941.3|1937.6|1937.3|2528
1706804400000|2024-02-01 16:20:00|1937.8|1937.5|1941.7|1941.4|1942.4|1942.1|1937|1936.7|2242
1706804700000|2024-02-01 16:25:00|1941.5|1941.2|1940|1939.7|1942.5|1942.2|1937.4|1937.1|2033
1706805000000|2024-02-01 16:30:00|1939.8|1939.5|1944.3|1944|1945.7|1945.4|1939.7|1939.4|2453
1706805300000|2024-02-01 16:35:00|1944.1|1943.8|1945.7|1945.4|1945.7|1945.4|1941.8|1941.5|2076
1706805600000|2024-02-01 16:40:00|1945.9|1945.6|1947.6|1947.3|1948.2|1947.9|1945.2|1944.9|2646
1706805900000|2024-02-01 16:45:00|1947.5|1947.2|1946.3|1946|1948.1|1947.8|1944.3|1944|2486
1706806200000|2024-02-01 16:50:00|1946.6|1946.3|1947.7|1947.4|1948.4|1948.1|1945.6|1945.3|1201
1706806500000|2024-02-01 16:55:00|1947.5|1947.2|1948.6|1948.3|1949.1|1948.8|1946|1945.7|2127
1706806800000|2024-02-01 17:00:00|1948.9|1948.6|1954.5|1954.2|1955.7|1955.4|1948.4|1948.1|3287
1706807100000|2024-02-01 17:05:00|1954.6|1954.3|1960.2|1959.9|1960.6|1960.3|1953.8|1953.5|3179
1706807400000|2024-02-01 17:10:00|1960.3|1960|1957.5|1957.2|1961.9|1961.6|1956.7|1956.4|3386
1706807700000|2024-02-01 17:15:00|1957.8|1957.5|1956.7|1956.4|1958|1957.7|1955.3|1955|1374
1706808000000|2024-02-01 17:20:00|1956.6|1956.3|1958.6|1958.3|1958.6|1958.3|1955|1954.7|978
1706808300000|2024-02-01 17:25:00|1958.5|1958.2|1957|1956.7|1959.4|1959.1|1955.9|1955.6|1229
1706808600000|2024-02-01 17:30:00|1956.9|1956.6|1958.8|1958.5|1960|1959.7|1956.9|1956.6|1695
1706808900000|2024-02-01 17:35:00|1958.7|1958.4|1957.5|1957.2|1960.1|1959.8|1957.2|1956.9|973
1706809200000|2024-02-01 17:40:00|1957.4|1957.1|1957.9|1957.6|1959.9|1959.6|1956.5|1956.2|1698
1706809500000|2024-02-01 17:45:00|1957.8|1957.5|1962.7|1962.4|1962.8|1962.5|1957.6|1957.3|1741
1706809800000|2024-02-01 17:50:00|1962.4|1962.1|1968.2|1967.9|1968.3|1968|1962.4|1962.1|2407
1706810100000|2024-02-01 17:55:00|1968|1967.7|1965.4|1965.1|1969.7|1969.4|1964|1963.7|3436
1706810400000|2024-02-01 18:00:00|1965.3|1965|1959.8|1959.5|1966.5|1966.2|1959.6|1959.3|2016
1706810700000|2024-02-01 18:05:00|1959.7|1959.4|1958.2|1957.9|1961|1960.7|1957.5|1957.2|2218
1706811000000|2024-02-01 18:10:00|1958.1|1957.8|1963.4|1963.1|1963.8|1963.5|1957.8|1957.5|1354
1706811300000|2024-02-01 18:15:00|1963.3|1963|1964.9|1964.6|1964.9|1964.6|1962.3|1962|1399
1706811600000|2024-02-01 18:20:00|1965|1964.7|1965.2|1964.9|1966.8|1966.5|1963.3|1963|1224
1706811900000|2024-02-01 18:25:00|1965.3|1965|1965.6|1965.3|1967.1|1966.8|1964.5|1964.2|1106
1706812200000|2024-02-01 18:30:00|1965.5|1965.2|1966.6|1966.3|1968.9|1968.6|1964.9|1964.6|1669
1706812500000|2024-02-01 18:35:00|1966.7|1966.4|1964.8|1964.5|1968.7|1968.4|1962.8|1962.5|1965
1706812800000|2024-02-01 18:40:00|1964.7|1964.4|1966.8|1966.5|1967.1|1966.8|1964.6|1964.3|998
1706813100000|2024-02-01 18:45:00|1966.7|1966.4|1968.9|1968.6|1970.5|1970.2|1966.7|1966.4|1261
1706813400000|2024-02-01 18:50:00|1969|1968.7|1968.2|1967.9|1970.5|1970.2|1968|1967.7|944
1706813700000|2024-02-01 18:55:00|1968.1|1967.8|1970|1969.7|1971.3|1971|1967.7|1967.4|1350
1706814000000|2024-02-01 19:00:00|1970.2|1969.9|1971.8|1971.5|1972|1971.7|1969.8|1969.5|718
1706814300000|2024-02-01 19:05:00|1971.6|1971.3|1973.1|1972.8|1973.4|1973.1|1971.1|1970.8|1221
1706814600000|2024-02-01 19:10:00|1973|1972.7|1969.4|1969.1|1974|1973.7|1969.4|1969.1|1610
1706814900000|2024-02-01 19:15:00|1969.3|1969|1972.2|1971.9|1972.3|1972|1968.9|1968.6|957
1706815200000|2024-02-01 19:20:00|1972.3|1972|1970.6|1970.3|1973.3|1973|1970.6|1970.3|1882
1706815500000|2024-02-01 19:25:00|1970.4|1970.1|1969.1|1968.8|1971.9|1971.6|1969.1|1968.8|1555
1706815800000|2024-02-01 19:30:00|1969.4|1969.1|1964.7|1964.4|1970.2|1969.9|1964.6|1964.3|2062
1706816100000|2024-02-01 19:35:00|1964.8|1964.5|1970.6|1970.3|1971|1970.7|1964.8|1964.5|1778
1706816400000|2024-02-01 19:40:00|1970.8|1970.5|1971.6|1971.3|1972.1|1971.8|1970.5|1970.2|1164
1706816700000|2024-02-01 19:45:00|1971.5|1971.2|1974.3|1974|1975.3|1975|1971.5|1971.2|2660
1706817000000|2024-02-01 19:50:00|1974.5|1974.2|1971.9|1971.6|1974.9|1974.6|1971.6|1971.3|1335
1706817300000|2024-02-01 19:55:00|1972|1971.7|1973.5|1973.2|1974.2|1973.9|1971.8|1971.5|740
1706817600000|2024-02-01 20:00:00|1973.7|1973.4|1976.1|1975.8|1976.1|1975.8|1972.8|1972.5|1401
1706817900000|2024-02-01 20:05:00|1976.2|1975.9|1973.4|1973.1|1976.4|1976.1|1972.5|1972.2|2430
1706818200000|2024-02-01 20:10:00|1973.3|1973|1971.4|1971.1|1973.4|1973.1|1970.2|1969.9|1902
1706818500000|2024-02-01 20:15:00|1971.6|1971.3|1972.8|1972.5|1973.2|1972.9|1971.2|1970.9|959
1706818800000|2024-02-01 20:20:00|1972.7|1972.4|1971.1|1970.8|1972.9|1972.6|1970.4|1970.1|957
1706819100000|2024-02-01 20:25:00|1971|1970.7|1971.5|1971.2|1971.8|1971.5|1969.7|1969.4|967
1706819400000|2024-02-01 20:30:00|1971.6|1971.3|1972.4|1972.1|1973.1|1972.8|1971.4|1971.1|1350
1706819700000|2024-02-01 20:35:00|1972.5|1972.2|1974.2|1973.9|1974.3|1974|1972.5|1972.2|1090
1706820000000|2024-02-01 20:40:00|1974.3|1974|1974.9|1974.6|1975.1|1974.8|1973.1|1972.8|2037
1706820300000|2024-02-01 20:45:00|1974.8|1974.5|1973|1972.7|1976.4|1976.1|1972.9|1972.6|2539
1706820600000|2024-02-01 20:50:00|1973.3|1973|1970.8|1970.5|1975.2|1974.9|1968.5|1968.2|4217
1706820900000|2024-02-01 20:55:00|1971.1|1970.8|1975.2|1974.9|1975.8|1975.5|1971|1970.7|15067
1706821200000|2024-02-01 21:00:00|1975.1|1974.8|1971.6|1971.3|1975.3|1975|1970.5|1970.2|4579
1706821500000|2024-02-01 21:05:00|1971.7|1971.4|1968.4|1968.1|1973.7|1973.4|1968.3|1968|3071
1706821800000|2024-02-01 21:10:00|1968.3|1968|1971.5|1971.2|1971.7|1971.4|1968.3|1968|1907
1706822100000|2024-02-01 21:15:00|1971.4|1971.1|1973.1|1972.8|1974.7|1974.4|1970.9|1970.6|881
1706822400000|2024-02-01 21:20:00|1973|1972.7|1970.2|1969.9|1973.1|1972.8|1970|1969.7|789
1706822700000|2024-02-01 21:25:00|1969.9|1969.6|1971.2|1970.9|1971.8|1971.5|1969.5|1969.2|665
1706823000000|2024-02-01 21:30:00|1972.5|1972.2|1972.3|1972|1973.8|1973.5|1970.4|1970.1|1161
1706823300000|2024-02-01 21:35:00|1972.4|1972.1|1973.5|1973.2|1973.9|1973.6|1971.8|1971.5|545
1706823600000|2024-02-01 21:40:00|1973.4|1973.1|1975.7|1975.4|1975.7|1975.4|1973.4|1973.1|450
1706823900000|2024-02-01 21:45:00|1975.8|1975.5|1976.2|1975.9|1976.2|1975.9|1974.5|1974.2|360
1706824200000|2024-02-01 21:50:00|1976.3|1976|1975.9|1975.6|1978.3|1978|1975.9|1975.6|631
1706824500000|2024-02-01 21:55:00|1975.8|1975.5|1973.3|1972.5|1976.1|1975.8|1972.6|1972.3|357
1706824800000|2024-02-01 22:00:00|1973.2|1972.4|1973.1|1972.3|1973.3|1972.5|1972.9|1972.1|0
1706825100000|2024-02-01 22:05:00|1973|1972.2|1973.1|1972.3|1973.5|1972.7|1973|1972.2|0
1706825400000|2024-02-01 22:10:00|1973.2|1972.4|1973|1972.2|1973.3|1972.5|1973|1972.2|0
1706825700000|2024-02-01 22:15:00|1972.9|1972.1|1972.9|1972.1|1973|1972.2|1972.9|1972.1|0
1706826000000|2024-02-01 22:20:00|1973|1972.2|1973|1972.2|1973|1972.2|1972.8|1972|0
1706826300000|2024-02-01 22:25:00|1972.8|1972|1972.6|1971.8|1972.9|1972.1|1972.6|1971.8|0
1706826600000|2024-02-01 22:30:00|1972.5|1971.7|1972.2|1971.4|1972.5|1971.7|1972.2|1971.4|0
1706826900000|2024-02-01 22:35:00|1972.1|1971.3|1971.8|1971|1972.2|1971.4|1971.6|1970.8|0
1706827200000|2024-02-01 22:40:00|1971.7|1970.9|1971.9|1971.1|1972.2|1971.4|1971.7|1970.9|0
1706827500000|2024-02-01 22:45:00|1972|1971.2|1971.9|1971.1|1972.2|1971.4|1971.8|1971|0
1706827800000|2024-02-01 22:50:00|1971.8|1971|1971.6|1970.8|1971.8|1971|1971.5|1970.7|0
1706828100000|2024-02-01 22:55:00|1971.5|1970.7|1971.7|1970.9|1971.8|1971|1971.5|1970.7|0
1706828400000|2024-02-01 23:00:00|1976.8|1976.5|1978.3|1978|1979|1978.7|1974.2|1973.9|898
1706828700000|2024-02-01 23:05:00|1978.4|1978.1|1976.7|1976.4|1978.4|1978.1|1975.7|1975.4|271
1706829000000|2024-02-01 23:10:00|1976.9|1976.6|1976.7|1976.4|1977.8|1977.5|1976.3|1976|146
1706829300000|2024-02-01 23:15:00|1976.6|1976.3|1977.3|1977|1977.5|1977.2|1976.3|1976|74
1706829600000|2024-02-01 23:20:00|1977.4|1977.1|1978.1|1977.8|1978.1|1977.8|1977|1976.7|107
1706829900000|2024-02-01 23:25:00|1978|1977.7|1977.8|1977.5|1978.1|1977.8|1977.2|1976.9|81
1706830200000|2024-02-01 23:30:00|1978|1977.7|1976.6|1976.3|1978|1977.7|1976.6|1976.3|189
1706830500000|2024-02-01 23:35:00|1976.7|1976.4|1976.8|1976.5|1976.9|1976.6|1976.2|1975.9|69
1706830800000|2024-02-01 23:40:00|1976.7|1976.4|1978|1977.7|1978.2|1977.9|1976.7|1976.4|131
1706831100000|2024-02-01 23:45:00|1978.1|1977.8|1977.7|1977.4|1978.1|1977.8|1977.3|1977|51
1706831400000|2024-02-01 23:50:00|1977.8|1977.5|1977.1|1976.8|1978.2|1977.9|1977|1976.7|107
1706831700000|2024-02-01 23:55:00|1976.9|1976.6|1976.8|1976.5|1977|1976.7|1976.4|1976.1|81
1706832000000|2024-02-02 00:00:00|1976.5|1976.2|1975.7|1975.4|1976.9|1976.6|1975.6|1975.3|142
1706832300000|2024-02-02 00:05:00|1975.6|1975.3|1976|1975.7|1976.2|1975.9|1975.6|1975.3|65
1706832600000|2024-02-02 00:10:00|1975.9|1975.6|1975.9|1975.6|1976.1|1975.8|1975.7|1975.4|27
1706832900000|2024-02-02 00:15:00|1976|1975.7|1975.9|1975.6|1976.1|1975.8|1975.2|1974.9|65
1706833200000|2024-02-02 00:20:00|1975.8|1975.5|1976.3|1976|1976.5|1976.2|1975.8|1975.5|65
1706833500000|2024-02-02 00:25:00|1976.2|1975.9|1976|1975.7|1976.4|1976.1|1975.8|1975.5|80
1706833800000|2024-02-02 00:30:00|1975.9|1975.6|1976.3|1976|1976.3|1976|1975.8|1975.5|40
1706834100000|2024-02-02 00:35:00|1976.2|1975.9|1976.6|1976.3|1977|1976.7|1976.2|1975.9|53
1706834400000|2024-02-02 00:40:00|1976.7|1976.4|1977|1976.7|1977.1|1976.8|1976.3|1976|112
1706834700000|2024-02-02 00:45:00|1976.9|1976.6|1976.8|1976.5|1977.1|1976.8|1976.7|1976.4|52
1706835000000|2024-02-02 00:50:00|1976.7|1976.4|1976.8|1976.5|1977.1|1976.8|1976.5|1976.2|56
1706835300000|2024-02-02 00:55:00|1976.9|1976.6|1978|1977.7|1978.1|1977.8|1976.8|1976.5|156
1706835600000|2024-02-02 01:00:00|1977.9|1977.6|1978.2|1977.9|1978.9|1978.6|1977.9|1977.6|122
1706835900000|2024-02-02 01:05:00|1978.3|1978|1979|1978.7|1979.1|1978.8|1978.1|1977.8|60
1706836200000|2024-02-02 01:10:00|1979.1|1978.8|1978.9|1978.6|1979.4|1979.1|1978.5|1978.2|58
1706836500000|2024-02-02 01:15:00|1979|1978.7|1979.6|1979.3|1979.7|1979.4|1978.8|1978.5|86
1706836800000|2024-02-02 01:20:00|1979.7|1979.4|1979.7|1979.4|1979.8|1979.5|1979.3|1979|47
1706837100000|2024-02-02 01:25:00|1979.8|1979.5|1980|1979.7|1980.1|1979.8|1979.5|1979.2|66
1706837400000|2024-02-02 01:30:00|1979.9|1979.6|1980.8|1980.5|1980.9|1980.6|1979.7|1979.4|91
1706837700000|2024-02-02 01:35:00|1981|1980.7|1980.3|1980|1981.1|1980.8|1980.3|1980|90
1706838000000|2024-02-02 01:40:00|1980.2|1979.9|1980|1979.7|1980.3|1980|1979.6|1979.3|37
1706838300000|2024-02-02 01:45:00|1979.9|1979.6|1979.9|1979.6|1980.1|1979.8|1979.5|1979.2|36
1706838600000|2024-02-02 01:50:00|1979.8|1979.5|1979.7|1979.4|1980.1|1979.8|1979.4|1979.1|64
1706838900000|2024-02-02 01:55:00|1979.8|1979.5|1980.7|1980.4|1980.7|1980.4|1979.7|1979.4|39
1706839200000|2024-02-02 02:00:00|1980.5|1980.2|1980.2|1979.9|1980.6|1980.3|1980|1979.7|54
1706839500000|2024-02-02 02:05:00|1980.1|1979.8|1980.5|1980.2|1980.9|1980.6|1980|1979.7|65
1706839800000|2024-02-02 02:10:00|1980.4|1980.1|1979.8|1979.5|1980.5|1980.2|1979.3|1979|101
1706840100000|2024-02-02 02:15:00|1979.7|1979.4|1979.1|1978.8|1980|1979.7|1979.1|1978.8|92
1706840400000|2024-02-02 02:20:00|1979.2|1978.9|1979|1978.7|1979.5|1979.2|1978.7|1978.4|65
1706840700000|2024-02-02 02:25:00|1978.9|1978.6|1978.3|1978|1979.2|1978.9|1978.1|1977.8|71
1706841000000|2024-02-02 02:30:00|1978.2|1977.9|1978.6|1978.3|1978.8|1978.5|1978.1|1977.8|46
1706841300000|2024-02-02 02:35:00|1978.5|1978.2|1978.4|1978.1|1978.6|1978.3|1978.3|1978|18
1706841600000|2024-02-02 02:40:00|1978.3|1978|1979.8|1979.5|1980.1|1979.8|1978.2|1977.9|77
1706841900000|2024-02-02 02:45:00|1979.9|1979.6|1979.9|1979.6|1980|1979.7|1979.4|1979.1|41
1706842200000|2024-02-02 02:50:00|1980|1979.7|1980|1979.7|1980.3|1980|1979.7|1979.4|30
1706842500000|2024-02-02 02:55:00|1980.1|1979.8|1980.3|1980|1980.3|1980|1980|1979.7|8
1706842800000|2024-02-02 03:00:00|1980.4|1980.1|1979.7|1979.4|1980.4|1980.1|1979.6|1979.3|49
1706843100000|2024-02-02 03:05:00|1979.6|1979.3|1979.5|1979.2|1980|1979.7|1979.5|1979.2|23
1706843400000|2024-02-02 03:10:00|1979.6|1979.3|1978.9|1978.6|1979.8|1979.5|1978.8|1978.5|40
1706843700000|2024-02-02 03:15:00|1979|1978.7|1978.5|1978.2|1979|1978.7|1978.1|1977.8|71
1706844000000|2024-02-02 03:20:00|1978.4|1978.1|1978.4|1978.1|1978.6|1978.3|1978.2|1977.9|24
1706844300000|2024-02-02 03:25:00|1978.3|1978|1978.2|1977.9|1978.3|1978|1978|1977.7|21
1706844600000|2024-02-02 03:30:00|1978.3|1978|1977.6|1977.3|1978.5|1978.2|1977.5|1977.2|43
1706844900000|2024-02-02 03:35:00|1977.7|1977.4|1977.7|1977.4|1977.9|1977.6|1977.6|1977.3|18
1706845200000|2024-02-02 03:40:00|1977.6|1977.3|1977.5|1977.2|1977.9|1977.6|1977.5|1977.2|13
1706845500000|2024-02-02 03:45:00|1977.6|1977.3|1978|1977.7|1978|1977.7|1977.5|1977.2|33
1706845800000|2024-02-02 03:50:00|1977.9|1977.6|1977.7|1977.4|1978|1977.7|1977.6|1977.3|23
1706846100000|2024-02-02 03:55:00|1977.6|1977.3|1977.6|1977.3|1978.1|1977.8|1977.6|1977.3|47
1706846400000|2024-02-02 04:00:00|1977.5|1977.2|1977.2|1976.9|1977.7|1977.4|1977.1|1976.8|47
1706846700000|2024-02-02 04:05:00|1977.1|1976.8|1977.2|1976.9|1977.4|1977.1|1977|1976.7|20
1706847000000|2024-02-02 04:10:00|1977.3|1977|1977.1|1976.8|1977.3|1977|1977|1976.7|11
1706847300000|2024-02-02 04:15:00|1977.3|1977|1977.6|1977.3|1977.7|1977.4|1977.3|1977|10
1706847600000|2024-02-02 04:20:00|1977.7|1977.4|1977.3|1977|1977.8|1977.5|1977.1|1976.8|29
1706847900000|2024-02-02 04:25:00|1977.2|1976.9|1977.4|1977.1|1977.6|1977.3|1977.2|1976.9|20
1706848200000|2024-02-02 04:30:00|1977.3|1977|1977.6|1977.3|1977.6|1977.3|1977.3|1977|18
1706848500000|2024-02-02 04:35:00|1977.7|1977.4|1977.8|1977.5|1977.8|1977.5|1977.6|1977.3|17
1706848800000|2024-02-02 04:40:00|1977.7|1977.4|1977.5|1977.2|1977.9|1977.6|1977.5|1977.2|16
1706849100000|2024-02-02 04:45:00|1977.6|1977.3|1977.1|1976.8|1977.8|1977.5|1977|1976.7|37
1706849400000|2024-02-02 04:50:00|1977.2|1976.9|1976.7|1976.4|1977.2|1976.9|1976.4|1976.1|51
1706849700000|2024-02-02 04:55:00|1976.6|1976.3|1976.9|1976.6|1977|1976.7|1976.4|1976.1|10
1706850000000|2024-02-02 05:00:00|1976.8|1976.5|1976.8|1976.5|1977|1976.7|1976.5|1976.2|24
1706850300000|2024-02-02 05:05:00|1976.9|1976.6|1977.1|1976.8|1977.2|1976.9|1976.7|1976.4|25
1706850600000|2024-02-02 05:10:00|1977.2|1976.9|1977.7|1977.4|1977.8|1977.5|1977|1976.7|21
1706850900000|2024-02-02 05:15:00|1977.6|1977.3|1977.4|1977.1|1977.8|1977.5|1977.4|1977.1|14
1706851200000|2024-02-02 05:20:00|1977.3|1977|1977.5|1977.2|1977.6|1977.3|1977.3|1977|10
1706851500000|2024-02-02 05:25:00|1977.4|1977.1|1978.2|1977.9|1978.3|1978|1977.4|1977.1|33
1706851800000|2024-02-02 05:30:00|1978.3|1978|1977.4|1977.1|1978.4|1978.1|1977.2|1976.9|60
1706852100000|2024-02-02 05:35:00|1977.3|1977|1977.2|1976.9|1977.6|1977.3|1977.1|1976.8|22
1706852400000|2024-02-02 05:40:00|1977.3|1977|1977.2|1976.9|1977.3|1977|1976.8|1976.5|40
1706852700000|2024-02-02 05:45:00|1977.1|1976.8|1977.4|1977.1|1977.5|1977.2|1977.1|1976.8|16
1706853000000|2024-02-02 05:50:00|1977.3|1977|1977.2|1976.9|1977.6|1977.3|1977.1|1976.8|16
1706853300000|2024-02-02 05:55:00|1977.3|1977|1977|1976.7|1977.3|1977|1976.8|1976.5|32
1706853600000|2024-02-02 06:00:00|1976.9|1976.6|1976.9|1976.6|1977|1976.7|1976.3|1976|53
1706853900000|2024-02-02 06:05:00|1977|1976.7|1977.1|1976.8|1977.7|1977.4|1976.9|1976.6|47
1706854200000|2024-02-02 06:10:00|1977.2|1976.9|1977.5|1977.2|1977.6|1977.3|1976.9|1976.6|82
1706854500000|2024-02-02 06:15:00|1977.4|1977.1|1976.8|1976.5|1977.5|1977.2|1976.6|1976.3|43
1706854800000|2024-02-02 06:20:00|1976.7|1976.4|1976.4|1976.1|1976.9|1976.6|1975.9|1975.6|152
1706855100000|2024-02-02 06:25:00|1976.3|1976|1977.8|1977.5|1977.9|1977.6|1976.3|1976|99
1706855400000|2024-02-02 06:30:00|1977.7|1977.4|1978.4|1978.1|1978.6|1978.3|1977.7|1977.4|42
1706855700000|2024-02-02 06:35:00|1978.5|1978.2|1978.1|1977.8|1978.5|1978.2|1978|1977.7|25
1706856000000|2024-02-02 06:40:00|1978|1977.7|1977.9|1977.6|1978.1|1977.8|1977.8|1977.5|12
1706856300000|2024-02-02 06:45:00|1977.8|1977.5|1977.6|1977.3|1978.4|1978.1|1977.6|1977.3|54
1706856600000|2024-02-02 06:50:00|1977.7|1977.4|1977.7|1977.4|1977.9|1977.6|1977.4|1977.1|81
1706856900000|2024-02-02 06:55:00|1977.6|1977.3|1977.4|1977.1|1977.7|1977.4|1976.8|1976.5|81
1706857200000|2024-02-02 07:00:00|1977.5|1977.2|1976.8|1976.5|1977.5|1977.2|1976.6|1976.3|106
1706857500000|2024-02-02 07:05:00|1976.7|1976.4|1976|1975.7|1976.8|1976.5|1976|1975.7|42
1706857800000|2024-02-02 07:10:00|1976.1|1975.8|1976.8|1976.5|1976.9|1976.6|1976|1975.7|66
1706858100000|2024-02-02 07:15:00|1976.9|1976.6|1976.2|1975.9|1976.9|1976.6|1976.1|1975.8|71
1706858400000|2024-02-02 07:20:00|1976.1|1975.8|1976.9|1976.6|1977.3|1977|1976.1|1975.8|37
1706858700000|2024-02-02 07:25:00|1976.8|1976.5|1976.6|1976.3|1977|1976.7|1976.4|1976.1|108
1706859000000|2024-02-02 07:30:00|1976.5|1976.2|1976.8|1976.5|1976.9|1976.6|1976.2|1975.9|26
1706859300000|2024-02-02 07:35:00|1976.9|1976.6|1976.2|1975.9|1977|1976.7|1975.9|1975.6|74
1706859600000|2024-02-02 07:40:00|1976.1|1975.8|1976|1975.7|1976.3|1976|1975.8|1975.5|84
1706859900000|2024-02-02 07:45:00|1975.9|1975.6|1975.6|1975.3|1976.1|1975.8|1975.4|1975.1|53
1706860200000|2024-02-02 07:50:00|1975.7|1975.4|1975.7|1975.4|1975.8|1975.5|1975.1|1974.8|66
1706860500000|2024-02-02 07:55:00|1975.6|1975.3|1975.6|1975.3|1976.1|1975.8|1975.2|1974.9|59
1706860800000|2024-02-02 08:00:00|1975.7|1975.4|1975.6|1975.3|1976.3|1976|1974.9|1974.6|360
1706861100000|2024-02-02 08:05:00|1975.7|1975.4|1974.6|1974.3|1976.5|1976.2|1973.8|1973.5|405
1706861400000|2024-02-02 08:10:00|1974.5|1974.2|1976.8|1976.5|1976.9|1976.6|1974.5|1974.2|337
1706861700000|2024-02-02 08:15:00|1976.7|1976.4|1976.1|1975.8|1976.8|1976.5|1975.1|1974.8|205
1706862000000|2024-02-02 08:20:00|1976|1975.7|1976.2|1975.9|1976.4|1976.1|1975.6|1975.3|114
1706862300000|2024-02-02 08:25:00|1976.1|1975.8|1976.5|1976.2|1977.2|1976.9|1976.1|1975.8|119
1706862600000|2024-02-02 08:30:00|1976.3|1976|1976.3|1976|1976.7|1976.4|1975.2|1974.9|173
1706862900000|2024-02-02 08:35:00|1975.7|1975.4|1976.9|1976.6|1977|1976.7|1975.6|1975.3|142
1706863200000|2024-02-02 08:40:00|1977|1976.7|1977.2|1976.9|1977.3|1977|1976.4|1976.1|97
1706863500000|2024-02-02 08:45:00|1977.1|1976.8|1977.3|1977|1977.8|1977.5|1976.8|1976.5|88
1706863800000|2024-02-02 08:50:00|1977.2|1976.9|1977.1|1976.8|1977.8|1977.5|1976.8|1976.5|102
1706864100000|2024-02-02 08:55:00|1977|1976.7|1976.7|1976.4|1977.6|1977.3|1976.4|1976.1|122
1706864400000|2024-02-02 09:00:00|1976.8|1976.5|1976.7|1976.4|1977.4|1977.1|1976.7|1976.4|114
1706864700000|2024-02-02 09:05:00|1976.6|1976.3|1976|1975.7|1976.9|1976.6|1975.4|1975.1|107
1706865000000|2024-02-02 09:10:00|1976.1|1975.8|1975.7|1975.4|1976.8|1976.5|1975.6|1975.3|130
1706865300000|2024-02-02 09:15:00|1975.6|1975.3|1976.2|1975.9|1976.5|1976.2|1975.6|1975.3|107
1706865600000|2024-02-02 09:20:00|1976.3|1976|1976.6|1976.3|1976.7|1976.4|1975.5|1975.2|84
1706865900000|2024-02-02 09:25:00|1976.7|1976.4|1976.3|1976|1976.7|1976.4|1975.8|1975.5|90
1706866200000|2024-02-02 09:30:00|1976.2|1975.9|1974.6|1974.3|1976.3|1976|1974.5|1974.2|151
1706866500000|2024-02-02 09:35:00|1974.7|1974.4|1975.5|1975.2|1975.5|1975.2|1974.6|1974.3|58
1706866800000|2024-02-02 09:40:00|1975.4|1975.1|1974.6|1974.3|1975.5|1975.2|1974.2|1973.9|80
1706867100000|2024-02-02 09:45:00|1974.5|1974.2|1974.3|1974|1975.1|1974.8|1974.2|1973.9|91
1706867400000|2024-02-02 09:50:00|1974.4|1974.1|1974.1|1973.8|1974.4|1974.1|1973.7|1973.4|65
1706867700000|2024-02-02 09:55:00|1974|1973.7|1974.9|1974.6|1974.9|1974.6|1973.8|1973.5|46
1706868000000|2024-02-02 10:00:00|1974.8|1974.5|1975.2|1974.9|1975.5|1975.2|1974.5|1974.2|88
1706868300000|2024-02-02 10:05:00|1975.3|1975|1975.6|1975.3|1975.7|1975.4|1974.9|1974.6|112
1706868600000|2024-02-02 10:10:00|1975.5|1975.2|1976.1|1975.8|1976.2|1975.9|1975.5|1975.2|48
1706868900000|2024-02-02 10:15:00|1976|1975.7|1977|1976.7|1977.1|1976.8|1975.8|1975.5|77
1706869200000|2024-02-02 10:20:00|1976.9|1976.6|1975.4|1975.1|1977|1976.7|1975.3|1975|104
1706869500000|2024-02-02 10:25:00|1975.3|1975|1976.2|1975.9|1976.3|1976|1975|1974.7|84
1706869800000|2024-02-02 10:30:00|1976.1|1975.8|1976.6|1976.3|1976.6|1976.3|1975.8|1975.5|123
1706870100000|2024-02-02 10:35:00|1976.5|1976.2|1978.2|1977.9|1978.6|1978.3|1976.4|1976.1|237
1706870400000|2024-02-02 10:40:00|1978.1|1977.8|1977.3|1977|1978.2|1977.9|1977.3|1977|76
1706870700000|2024-02-02 10:45:00|1977.2|1976.9|1977|1976.7|1977.2|1976.9|1976.5|1976.2|90
1706871000000|2024-02-02 10:50:00|1976.9|1976.6|1975.8|1975.5|1976.9|1976.6|1975.8|1975.5|72
1706871300000|2024-02-02 10:55:00|1975.7|1975.4|1976.3|1976|1976.8|1976.5|1975.7|1975.4|161
1706871600000|2024-02-02 11:00:00|1976.4|1976.1|1975.4|1975.1|1976.4|1976.1|1975|1974.7|101
1706871900000|2024-02-02 11:05:00|1975.3|1975|1974.9|1974.6|1976|1975.7|1974.8|1974.5|100
1706872200000|2024-02-02 11:10:00|1974.8|1974.5|1976|1975.7|1976|1975.7|1974.6|1974.3|105
1706872500000|2024-02-02 11:15:00|1976.1|1975.8|1975.9|1975.6|1976.2|1975.9|1975.5|1975.2|85
1706872800000|2024-02-02 11:20:00|1975.8|1975.5|1975.3|1975|1975.9|1975.6|1975|1974.7|85
1706873100000|2024-02-02 11:25:00|1975.2|1974.9|1975|1974.7|1975.4|1975.1|1974.4|1974.1|98
1706873400000|2024-02-02 11:30:00|1974.9|1974.6|1974.9|1974.6|1976.2|1975.9|1974.4|1974.1|182
1706873700000|2024-02-02 11:35:00|1974.8|1974.5|1974.8|1974.5|1975.4|1975.1|1974.5|1974.2|114
1706874000000|2024-02-02 11:40:00|1974.7|1974.4|1975.1|1974.8|1975.2|1974.9|1974.4|1974.1|145
1706874300000|2024-02-02 11:45:00|1975|1974.7|1974.6|1974.3|1975.1|1974.8|1974.1|1973.8|66
1706874600000|2024-02-02 11:50:00|1974.5|1974.2|1974.9|1974.6|1975|1974.7|1974|1973.7|96
1706874900000|2024-02-02 11:55:00|1974.8|1974.5|1975.6|1975.3|1975.7|1975.4|1974.7|1974.4|131
1706875200000|2024-02-02 12:00:00|1975.4|1975.1|1975.3|1975|1975.5|1975.2|1974.8|1974.5|135
1706875500000|2024-02-02 12:05:00|1975.2|1974.9|1975.2|1974.9|1975.3|1975|1974|1973.7|159
1706875800000|2024-02-02 12:10:00|1975.1|1974.8|1976.3|1976|1976.4|1976.1|1974.9|1974.6|94
1706876100000|2024-02-02 12:15:00|1976.4|1976.1|1976.9|1976.6|1977.5|1977.2|1976.2|1975.9|151
1706876400000|2024-02-02 12:20:00|1977.1|1976.8|1977.1|1976.8|1977.4|1977.1|1975.9|1975.6|218
1706876700000|2024-02-02 12:25:00|1977|1976.7|1978|1977.7|1978.2|1977.9|1976.7|1976.4|251
1706877000000|2024-02-02 12:30:00|1977.9|1977.6|1977.4|1977.1|1979|1978.7|1977.3|1977|326
1706877300000|2024-02-02 12:35:00|1977.3|1977|1977.5|1977.2|1978.1|1977.8|1977|1976.7|233
1706877600000|2024-02-02 12:40:00|1977.4|1977.1|1977.5|1977.2|1977.8|1977.5|1976.7|1976.4|396
1706877900000|2024-02-02 12:45:00|1977.6|1977.3|1976.6|1976.3|1977.6|1977.3|1976.4|1976.1|251
1706878200000|2024-02-02 12:50:00|1976.7|1976.4|1977|1976.7|1977|1976.7|1975.8|1975.5|161
1706878500000|2024-02-02 12:55:00|1977.2|1976.9|1977.4|1977.1|1978|1977.7|1976.6|1976.3|152
1706878800000|2024-02-02 13:00:00|1977.5|1977.2|1979|1978.7|1979.6|1979.3|1976.8|1976.5|426
1706879100000|2024-02-02 13:05:00|1978.9|1978.6|1979.6|1979.3|1980.2|1979.9|1978.9|1978.6|302
1706879400000|2024-02-02 13:10:00|1979.8|1979.5|1978.5|1978.2|1979.9|1979.6|1978.5|1978.2|297
1706879700000|2024-02-02 13:15:00|1978.4|1978.1|1979.4|1979.1|1979.6|1979.3|1978|1977.7|436
1706880000000|2024-02-02 13:20:00|1979.3|1979|1979.3|1979|1979.8|1979.5|1978.2|1977.9|615
1706880300000|2024-02-02 13:25:00|1979.1|1978.8|1978.4|1978.1|1979.3|1979|1977.6|1977.3|586
1706880600000|2024-02-02 13:30:00|1978.5|1978.2|1954.2|1953.9|1978.5|1978.2|1953.9|1953.6|7364
1706880900000|2024-02-02 13:35:00|1954.6|1954.3|1964.6|1964.3|1964.6|1964.3|1953.3|1953|4618
1706881200000|2024-02-02 13:40:00|1964.5|1964.2|1967.2|1966.9|1967.5|1967.2|1962.1|1961.8|2944
1706881500000|2024-02-02 13:45:00|1967|1966.7|1960.1|1959.8|1967|1966.7|1959.2|1958.9|1951
1706881800000|2024-02-02 13:50:00|1959.9|1959.6|1956.4|1956.1|1961.7|1961.4|1956.2|1955.9|1523
1706882100000|2024-02-02 13:55:00|1956.3|1956|1954.5|1954.2|1957.2|1956.9|1950|1949.7|3525
1706882400000|2024-02-02 14:00:00|1954.4|1954.1|1954.5|1954.2|1956.6|1956.3|1952.1|1951.8|1650
1706882700000|2024-02-02 14:05:00|1954.6|1954.3|1955.1|1954.8|1956.7|1956.4|1953.9|1953.6|1067
1706883000000|2024-02-02 14:10:00|1955.2|1954.9|1953.9|1953.6|1956.2|1955.9|1952.6|1952.3|1173
1706883300000|2024-02-02 14:15:00|1953.8|1953.5|1951.6|1951.3|1956.6|1956.3|1951.1|1950.8|2773
1706883600000|2024-02-02 14:20:00|1951.4|1951.1|1948.5|1948.2|1951.9|1951.6|1947.1|1946.8|2365
1706883900000|2024-02-02 14:25:00|1948.9|1948.6|1950.7|1950.4|1953|1952.7|1947.7|1947.4|2162
1706884200000|2024-02-02 14:30:00|1950.6|1950.3|1943.9|1943.6|1950.6|1950.3|1943.5|1943.2|11627
1706884500000|2024-02-02 14:35:00|1943.6|1943.3|1947.9|1947.6|1948.7|1948.4|1943|1942.7|6803
1706884800000|2024-02-02 14:40:00|1948.1|1947.8|1947.8|1947.5|1948.5|1948.2|1943.2|1942.9|4369
1706885100000|2024-02-02 14:45:00|1948.1|1947.8|1950.4|1950.1|1954.7|1954.4|1947.4|1947.1|6211
1706885400000|2024-02-02 14:50:00|1950.3|1950|1950.2|1949.9|1950.6|1950.3|1946.2|1945.9|3441
1706885700000|2024-02-02 14:55:00|1950.4|1950.1|1951.8|1951.5|1953.8|1953.5|1949.7|1949.4|1931
1706886000000|2024-02-02 15:00:00|1951|1950.7|1948.2|1947.9|1952.4|1952.1|1943.9|1943.6|4747
1706886300000|2024-02-02 15:05:00|1948.1|1947.8|1946.9|1946.6|1949.2|1948.9|1943.7|1943.4|2996
1706886600000|2024-02-02 15:10:00|1946.7|1946.4|1945.1|1944.8|1947.9|1947.6|1942.5|1942.2|2616
1706886900000|2024-02-02 15:15:00|1945|1944.7|1946.9|1946.6|1949.2|1948.9|1943.2|1942.9|2553
1706887200000|2024-02-02 15:20:00|1946.8|1946.5|1953.8|1953.5|1954.4|1954.1|1946.8|1946.5|3893
1706887500000|2024-02-02 15:25:00|1954.1|1953.8|1951.9|1951.6|1955|1954.7|1948.8|1948.5|2831
1706887800000|2024-02-02 15:30:00|1952.2|1951.9|1950.3|1950|1953.2|1952.9|1946.2|1945.9|2887
1706888100000|2024-02-02 15:35:00|1950.2|1949.9|1953.5|1953.2|1953.9|1953.6|1949|1948.7|1615
1706888400000|2024-02-02 15:40:00|1953.7|1953.4|1959.2|1958.9|1960.1|1959.8|1953.5|1953.2|3801
1706888700000|2024-02-02 15:45:00|1959.3|1959|1955.3|1955|1961.2|1960.9|1955.3|1955|2565
1706889000000|2024-02-02 15:50:00|1955.2|1954.9|1952.6|1952.3|1956|1955.7|1951.6|1951.3|3214
1706889300000|2024-02-02 15:55:00|1952.7|1952.4|1956.1|1955.8|1957.8|1957.5|1951.7|1951.4|2147
1706889600000|2024-02-02 16:00:00|1956|1955.7|1955.6|1955.3|1958.6|1958.3|1954.1|1953.8|2012
1706889900000|2024-02-02 16:05:00|1955.7|1955.4|1957.6|1957.3|1958.3|1958|1955.5|1955.2|1063
1706890200000|2024-02-02 16:10:00|1957.7|1957.4|1955.9|1955.6|1958.5|1958.2|1954.8|1954.5|1511
1706890500000|2024-02-02 16:15:00|1956|1955.7|1956.6|1956.3|1957.6|1957.3|1954.5|1954.2|1278
1706890800000|2024-02-02 16:20:00|1956.7|1956.4|1955.2|1954.9|1957.4|1957.1|1954.3|1954|1767
1706891100000|2024-02-02 16:25:00|1955.3|1955|1960.1|1959.8|1960.7|1960.4|1952.9|1952.6|2557
1706891400000|2024-02-02 16:30:00|1960.4|1960.1|1959|1958.7|1962.8|1962.5|1958.8|1958.5|1943
1706891700000|2024-02-02 16:35:00|1959.1|1958.8|1961.4|1961.1|1961.5|1961.2|1956.8|1956.5|1777
1706892000000|2024-02-02 16:40:00|1961.5|1961.2|1961.1|1960.8|1962.6|1962.3|1960.3|1960|1343
1706892300000|2024-02-02 16:45:00|1961|1960.7|1960.9|1960.6|1961.5|1961.2|1958.6|1958.3|1230
1706892600000|2024-02-02 16:50:00|1960.8|1960.5|1961.7|1961.4|1962.7|1962.4|1959.7|1959.4|1400
1706892900000|2024-02-02 16:55:00|1961.8|1961.5|1958.2|1957.9|1962.6|1962.3|1956.3|1956|2465
1706893200000|2024-02-02 17:00:00|1958.1|1957.8|1958.1|1957.8|1959.1|1958.8|1956.7|1956.4|1212
1706893500000|2024-02-02 17:05:00|1958.2|1957.9|1954.4|1954.1|1959.4|1959.1|1954.3|1954|1643
1706893800000|2024-02-02 17:10:00|1954.3|1954|1954.5|1954.2|1956.5|1956.2|1953|1952.7|1415
1706894100000|2024-02-02 17:15:00|1954.6|1954.3|1955.5|1955.2|1955.7|1955.4|1953.1|1952.8|1399
1706894400000|2024-02-02 17:20:00|1955.6|1955.3|1957.4|1957.1|1957.6|1957.3|1953.3|1953|991
1706894700000|2024-02-02 17:25:00|1957.3|1957|1960.7|1960.4|1961|1960.7|1955.4|1955.1|1396
1706895000000|2024-02-02 17:30:00|1960.8|1960.5|1959.5|1959.2|1963.5|1963.2|1959.5|1959.2|1929
1706895300000|2024-02-02 17:35:00|1959.3|1959|1962.6|1962.3|1963.4|1963.1|1959.2|1958.9|2369
1706895600000|2024-02-02 17:40:00|1962.5|1962.2|1953.7|1953.4|1962.9|1962.6|1952.5|1952.2|3494
1706895900000|2024-02-02 17:45:00|1953.9|1953.6|1953.6|1953.3|1954.8|1954.5|1948|1947.7|5046
1706896200000|2024-02-02 17:50:00|1953.5|1953.2|1949.8|1949.5|1953.8|1953.5|1948.4|1948.1|2090
1706896500000|2024-02-02 17:55:00|1949.9|1949.6|1954.8|1954.5|1955|1954.7|1949.5|1949.2|1647
1706896800000|2024-02-02 18:00:00|1955|1954.7|1953.9|1953.6|1956.5|1956.2|1953.3|1953|2015
1706897100000|2024-02-02 18:05:00|1954|1953.7|1953|1952.7|1957.3|1957|1952|1951.7|1670
1706897400000|2024-02-02 18:10:00|1953.2|1952.9|1955.5|1955.2|1955.8|1955.5|1953.1|1952.8|696
1706897700000|2024-02-02 18:15:00|1955.4|1955.1|1959.1|1958.8|1959.6|1959.3|1954.3|1954|1611
1706898000000|2024-02-02 18:20:00|1959|1958.7|1960.3|1960|1961.2|1960.9|1956.5|1956.2|1072
1706898300000|2024-02-02 18:25:00|1960.2|1959.9|1955.5|1955.2|1960.7|1960.4|1954.2|1953.9|1522
1706898600000|2024-02-02 18:30:00|1955.7|1955.4|1957.2|1956.9|1957.7|1957.4|1953.6|1953.3|1270
1706898900000|2024-02-02 18:35:00|1956.9|1956.6|1957.4|1957.1|1958.5|1958.2|1953.6|1953.3|1048
1706899200000|2024-02-02 18:40:00|1957.5|1957.2|1957.5|1957.2|1958.7|1958.4|1955.9|1955.6|619
1706899500000|2024-02-02 18:45:00|1957.6|1957.3|1956.6|1956.3|1958.8|1958.5|1954.8|1954.5|1261
1706899800000|2024-02-02 18:50:00|1956.7|1956.4|1957.3|1957|1958.8|1958.5|1956|1955.7|590
1706900100000|2024-02-02 18:55:00|1957.2|1956.9|1957.8|1957.5|1959|1958.7|1956.5|1956.2|479
1706900400000|2024-02-02 19:00:00|1958.1|1957.8|1961.2|1960.9|1963.1|1962.8|1957.8|1957.5|1643
1706900700000|2024-02-02 19:05:00|1961.3|1961|1963.7|1963.4|1963.9|1963.6|1960.1|1959.8|1195
1706901000000|2024-02-02 19:10:00|1963.8|1963.5|1966.8|1966.5|1967.7|1967.4|1962.9|1962.6|1716
1706901300000|2024-02-02 19:15:00|1966.7|1966.4|1967.9|1967.6|1970.3|1970|1965.9|1965.6|2501
1706901600000|2024-02-02 19:20:00|1968|1967.7|1967.1|1966.8|1968.6|1968.3|1963.7|1963.4|2003
1706901900000|2024-02-02 19:25:00|1967|1966.7|1967.8|1967.5|1968|1967.7|1965.5|1965.2|1489
1706902200000|2024-02-02 19:30:00|1968|1967.7|1970.7|1970.4|1970.7|1970.4|1966.4|1966.1|1383
1706902500000|2024-02-02 19:35:00|1970.9|1970.6|1969.4|1969.1|1971.1|1970.8|1968.6|1968.3|1339
1706902800000|2024-02-02 19:40:00|1969.5|1969.2|1967.3|1967|1971.2|1970.9|1967.3|1967|1204
1706903100000|2024-02-02 19:45:00|1967.1|1966.8|1967.7|1967.4|1969.6|1969.3|1967.1|1966.8|1308
1706903400000|2024-02-02 19:50:00|1967.5|1967.2|1966.5|1966.2|1968|1967.7|1964|1963.7|1070
1706903700000|2024-02-02 19:55:00|1966.4|1966.1|1967.8|1967.5|1968.4|1968.1|1964.9|1964.6|1019
1706904000000|2024-02-02 20:00:00|1968|1967.7|1967|1966.7|1968.5|1968.2|1965.6|1965.3|897
1706904300000|2024-02-02 20:05:00|1966.8|1966.5|1969.2|1968.9|1969.5|1969.2|1965.9|1965.6|1092
1706904600000|2024-02-02 20:10:00|1969.3|1969|1969.9|1969.6|1971.5|1971.2|1969|1968.7|1359
1706904900000|2024-02-02 20:15:00|1969.8|1969.5|1970.7|1970.4|1972.2|1971.9|1969.4|1969.1|907
1706905200000|2024-02-02 20:20:00|1970.6|1970.3|1967.8|1967.5|1972.2|1971.9|1967.1|1966.8|1564
1706905500000|2024-02-02 20:25:00|1967.9|1967.6|1973.7|1973.4|1973.8|1973.5|1967.5|1967.2|1482
1706905800000|2024-02-02 20:30:00|1973.6|1973.3|1969.3|1969|1974.1|1973.8|1968|1967.7|1705
1706906100000|2024-02-02 20:35:00|1969.1|1968.8|1967.2|1966.9|1969.1|1968.8|1965.9|1965.6|1655
1706906400000|2024-02-02 20:40:00|1967.3|1967|1965|1964.7|1967.3|1967|1964.8|1964.5|1409
1706906700000|2024-02-02 20:45:00|1964.7|1964.4|1966.5|1966.2|1966.5|1966.2|1963.3|1963|2593
1706907000000|2024-02-02 20:50:00|1965.8|1965.5|1968|1967.7|1968.8|1968.5|1964.5|1964.2|3076
1706907300000|2024-02-02 20:55:00|1968.1|1967.8|1963.3|1963|1969.3|1969|1963|1962.7|14247
1706907600000|2024-02-02 21:00:00|1963.2|1962.9|1961.3|1961|1963.2|1962.9|1958.9|1958.6|6123
1706907900000|2024-02-02 21:05:00|1961.2|1960.9|1962.5|1962.2|1962.8|1962.5|1961.2|1960.9|1342
1706908200000|2024-02-02 21:10:00|1962.6|1962.3|1962.4|1962.1|1963.1|1962.8|1961.9|1961.6|1272
1706908500000|2024-02-02 21:15:00|1962.3|1962|1961.6|1961.3|1962.3|1962|1961.3|1961|536
1706908800000|2024-02-02 21:20:00|1961.5|1961.2|1961.4|1961.1|1961.9|1961.6|1961.1|1960.8|215
1706909100000|2024-02-02 21:25:00|1961.3|1961|1961.6|1961.3|1961.8|1961.5|1960.7|1960.4|277
1706909400000|2024-02-02 21:30:00|1961.5|1961.2|1960.1|1959.8|1961.6|1961.3|1960|1959.7|575
1706909700000|2024-02-02 21:35:00|1960.2|1959.9|1959.1|1958.8|1960.2|1959.9|1959.1|1958.8|647
1706910000000|2024-02-02 21:40:00|1959|1958.7|1959.2|1958.9|1959.7|1959.4|1958.9|1958.6|187
1706910300000|2024-02-02 21:45:00|1959.1|1958.8|1958.8|1958.5|1959.4|1959.1|1958.7|1958.4|191
1706910600000|2024-02-02 21:50:00|1958.7|1958.4|1959|1958.7|1959.1|1958.8|1958.7|1958.4|203
1706910900000|2024-02-02 21:55:00|1959.1|1958.8|1958.2|1957.4|1959.1|1958.8|1957.6|1957.3|362
1707087600000|2024-02-04 23:00:00|1962.3|1962|1958.7|1958.4|1962.6|1962.3|1958.3|1958|294
1707087900000|2024-02-04 23:05:00|1958.8|1958.5|1960.2|1959.9|1961.1|1960.8|1958.7|1958.4|279
1707088200000|2024-02-04 23:10:00|1960.1|1959.8|1957.6|1957.3|1960.2|1959.9|1957.6|1957.3|193
1707088500000|2024-02-04 23:15:00|1957.5|1957.2|1957.4|1957.1|1958.4|1958.1|1957.1|1956.8|121
1707088800000|2024-02-04 23:20:00|1957.5|1957.2|1958.3|1958|1958.4|1958.1|1957.1|1956.8|65
1707089100000|2024-02-04 23:25:00|1958.4|1958.1|1958.8|1958.5|1959.3|1959|1958.1|1957.8|102
1707089400000|2024-02-04 23:30:00|1958.9|1958.6|1958.7|1958.4|1959.3|1959|1958.3|1958|138
1707089700000|2024-02-04 23:35:00|1958.8|1958.5|1959|1958.7|1959.4|1959.1|1958.3|1958|124
1707090000000|2024-02-04 23:40:00|1959.1|1958.8|1957.3|1957|1959.1|1958.8|1956.6|1956.3|187
1707090300000|2024-02-04 23:45:00|1957.2|1956.9|1957.4|1957.1|1958.3|1958|1957.2|1956.9|170
1707090600000|2024-02-04 23:50:00|1957.3|1957|1957.6|1957.3|1958.1|1957.8|1957.3|1957|110
1707090900000|2024-02-04 23:55:00|1957.7|1957.4|1957.5|1957.2|1958.2|1957.9|1957.1|1956.8|101
1707091200000|2024-02-05 00:00:00|1957.3|1957|1959.3|1959|1959.3|1959|1955.2|1954.9|429
1707091500000|2024-02-05 00:05:00|1959.1|1958.8|1958.9|1958.6|1960.5|1960.2|1958.5|1958.2|210
1707091800000|2024-02-05 00:10:00|1959|1958.7|1957.1|1956.8|1959.1|1958.8|1957|1956.7|372
1707092100000|2024-02-05 00:15:00|1957.2|1956.9|1955.3|1955|1957.4|1957.1|1955.2|1954.9|209
1707092400000|2024-02-05 00:20:00|1955.2|1954.9|1956.2|1955.9|1956.2|1955.9|1954.2|1953.9|218
1707092700000|2024-02-05 00:25:00|1956.3|1956|1954.5|1954.2|1956.6|1956.3|1954.1|1953.8|111
1707093000000|2024-02-05 00:30:00|1954.6|1954.3|1953.7|1953.4|1954.7|1954.4|1953.5|1953.2|154
1707093300000|2024-02-05 00:35:00|1953.6|1953.3|1953.1|1952.8|1953.7|1953.4|1952.1|1951.8|199
1707093600000|2024-02-05 00:40:00|1953.3|1953|1952.1|1951.8|1953.4|1953.1|1952|1951.7|170
1707093900000|2024-02-05 00:45:00|1952|1951.7|1950.8|1950.5|1952|1951.7|1949.9|1949.6|343
1707094200000|2024-02-05 00:50:00|1950.7|1950.4|1950.1|1949.8|1950.7|1950.4|1949.9|1949.6|73
1707094500000|2024-02-05 00:55:00|1950.2|1949.9|1951.6|1951.3|1951.6|1951.3|1950.2|1949.9|152
1707094800000|2024-02-05 01:00:00|1951.8|1951.5|1952.6|1952.3|1953.2|1952.9|1951.8|1951.5|259
1707095100000|2024-02-05 01:05:00|1952.8|1952.5|1952.5|1952.2|1953.3|1953|1952.2|1951.9|106
1707095400000|2024-02-05 01:10:00|1952.4|1952.1|1950.7|1950.4|1952.6|1952.3|1950.7|1950.4|173
1707095700000|2024-02-05 01:15:00|1950.8|1950.5|1950.5|1950.2|1950.8|1950.5|1949.3|1949|206
1707096000000|2024-02-05 01:20:00|1950.4|1950.1|1950.6|1950.3|1950.8|1950.5|1949.8|1949.5|125
1707096300000|2024-02-05 01:25:00|1950.7|1950.4|1950.5|1950.2|1950.7|1950.4|1949.3|1949|77
1707096600000|2024-02-05 01:30:00|1950.4|1950.1|1951|1950.7|1951.5|1951.2|1950.4|1950.1|96
1707096900000|2024-02-05 01:35:00|1951.1|1950.8|1951.2|1950.9|1951.4|1951.1|1950.6|1950.3|92
1707097200000|2024-02-05 01:40:00|1951.3|1951|1951.7|1951.4|1952|1951.7|1951|1950.7|50
1707097500000|2024-02-05 01:45:00|1951.6|1951.3|1951.1|1950.8|1951.8|1951.5|1951|1950.7|76
1707097800000|2024-02-05 01:50:00|1951.2|1950.9|1951.9|1951.6|1952|1951.7|1950.7|1950.4|99
1707098100000|2024-02-05 01:55:00|1951.8|1951.5|1953.2|1952.9|1953.4|1953.1|1951.8|1951.5|68
1707098400000|2024-02-05 02:00:00|1953.1|1952.8|1952.1|1951.8|1953.6|1953.3|1952|1951.7|66
1707098700000|2024-02-05 02:05:00|1952|1951.7|1952.1|1951.8|1952.5|1952.2|1951.8|1951.5|39
1707099000000|2024-02-05 02:10:00|1952.2|1951.9|1952.6|1952.3|1952.7|1952.4|1951.9|1951.6|28
1707099300000|2024-02-05 02:15:00|1952.5|1952.2|1951.8|1951.5|1952.5|1952.2|1951.5|1951.2|46
1707099600000|2024-02-05 02:20:00|1951.9|1951.6|1952.8|1952.5|1952.9|1952.6|1951.8|1951.5|146
1707099900000|2024-02-05 02:25:00|1952.9|1952.6|1952.7|1952.4|1953.3|1953|1952.6|1952.3|92
1707100200000|2024-02-05 02:30:00|1952.6|1952.3|1953.7|1953.4|1953.9|1953.6|1952.6|1952.3|87
1707100500000|2024-02-05 02:35:00|1953.6|1953.3|1953.1|1952.8|1953.7|1953.4|1952.8|1952.5|71
1707100800000|2024-02-05 02:40:00|1953|1952.7|1952|1951.7|1953.1|1952.8|1951.7|1951.4|54
1707101100000|2024-02-05 02:45:00|1951.9|1951.6|1952.2|1951.9|1952.8|1952.5|1951.9|1951.6|35
1707101400000|2024-02-05 02:50:00|1952.1|1951.8|1951.9|1951.6|1952.4|1952.1|1951.7|1951.4|83
1707101700000|2024-02-05 02:55:00|1952|1951.7|1953.6|1953.3|1953.6|1953.3|1952|1951.7|132
1707102000000|2024-02-05 03:00:00|1953.5|1953.2|1954.4|1954.1|1954.4|1954.1|1953.2|1952.9|96
1707102300000|2024-02-05 03:05:00|1954.3|1954|1953.8|1953.5|1954.3|1954|1953.5|1953.2|61
1707102600000|2024-02-05 03:10:00|1953.7|1953.4|1953.6|1953.3|1954.1|1953.8|1953.3|1953|157
1707102900000|2024-02-05 03:15:00|1953.7|1953.4|1953.4|1953.1|1954.1|1953.8|1953.3|1953|145
1707103200000|2024-02-05 03:20:00|1953.3|1953|1951.6|1951.3|1953.4|1953.1|1951.6|1951.3|78
1707103500000|2024-02-05 03:25:00|1951.7|1951.4|1952.3|1952|1952.4|1952.1|1951.6|1951.3|29
1707103800000|2024-02-05 03:30:00|1952.4|1952.1|1951.5|1951.2|1952.4|1952.1|1951.4|1951.1|24
1707104100000|2024-02-05 03:35:00|1951.6|1951.3|1951.5|1951.2|1952.1|1951.8|1951|1950.7|62
1707104400000|2024-02-05 03:40:00|1951.4|1951.1|1952.4|1952.1|1952.6|1952.3|1951.4|1951.1|37
1707104700000|2024-02-05 03:45:00|1952.5|1952.2|1952.4|1952.1|1952.6|1952.3|1952.2|1951.9|15
1707105000000|2024-02-05 03:50:00|1952.5|1952.2|1952.6|1952.3|1953.2|1952.9|1952.4|1952.1|41
1707105300000|2024-02-05 03:55:00|1952.7|1952.4|1952.5|1952.2|1952.8|1952.5|1952.4|1952.1|21
1707105600000|2024-02-05 04:00:00|1952.6|1952.3|1952.5|1952.2|1952.7|1952.4|1952.3|1952|9
1707105900000|2024-02-05 04:05:00|1952.4|1952.1|1952.7|1952.4|1952.7|1952.4|1952.1|1951.8|19
1707106200000|2024-02-05 04:10:00|1952.8|1952.5|1952.4|1952.1|1953|1952.7|1952.3|1952|21
1707106500000|2024-02-05 04:15:00|1952.5|1952.2|1953|1952.7|1953.2|1952.9|1952.5|1952.2|22
1707106800000|2024-02-05 04:20:00|1952.9|1952.6|1952.6|1952.3|1953|1952.7|1952.5|1952.2|12
1707107100000|2024-02-05 04:25:00|1952.5|1952.2|1952.6|1952.3|1952.8|1952.5|1952.4|1952.1|14
1707107400000|2024-02-05 04:30:00|1952.5|1952.2|1952.6|1952.3|1952.9|1952.6|1952.5|1952.2|12
1707107700000|2024-02-05 04:35:00|1952.5|1952.2|1952.5|1952.2|1952.8|1952.5|1952.4|1952.1|11
1707108000000|2024-02-05 04:40:00|1952.4|1952.1|1951.7|1951.4|1952.5|1952.2|1951.6|1951.3|37
1707108300000|2024-02-05 04:45:00|1951.6|1951.3|1952.8|1952.5|1952.8|1952.5|1951.6|1951.3|27
1707108600000|2024-02-05 04:50:00|1952.7|1952.4|1953|1952.7|1953|1952.7|1952.4|1952.1|8
1707108900000|2024-02-05 04:55:00|1952.9|1952.6|1952.7|1952.4|1952.9|1952.6|1952.5|1952.2|28
1707109200000|2024-02-05 05:00:00|1952.6|1952.3|1952.5|1952.2|1953.5|1953.2|1952.4|1952.1|58
1707109500000|2024-02-05 05:05:00|1952.6|1952.3|1952.6|1952.3|1952.8|1952.5|1951.9|1951.6|42
1707109800000|2024-02-05 05:10:00|1952.5|1952.2|1953.4|1953.1|1953.5|1953.2|1952.2|1951.9|48
1707110100000|2024-02-05 05:15:00|1953.5|1953.2|1954.5|1954.2|1954.5|1954.2|1953.4|1953.1|59
1707110400000|2024-02-05 05:20:00|1954.6|1954.3|1953.7|1953.4|1954.7|1954.4|1953.6|1953.3|82
1707110700000|2024-02-05 05:25:00|1953.8|1953.5|1953.4|1953.1|1954.4|1954.1|1953.4|1953.1|41
1707111000000|2024-02-05 05:30:00|1953.5|1953.2|1953|1952.7|1953.9|1953.6|1952.8|1952.5|79
1707111300000|2024-02-05 05:35:00|1952.9|1952.6|1953|1952.7|1953.3|1953|1952.9|1952.6|59
1707111600000|2024-02-05 05:40:00|1952.9|1952.6|1953.6|1953.3|1953.6|1953.3|1952.9|1952.6|32
1707111900000|2024-02-05 05:45:00|1953.5|1953.2|1953.5|1953.2|1954|1953.7|1953.5|1953.2|42
1707112200000|2024-02-05 05:50:00|1953.4|1953.1|1953.8|1953.5|1953.8|1953.5|1953.3|1953|20
1707112500000|2024-02-05 05:55:00|1953.7|1953.4|1954|1953.7|1954.4|1954.1|1953.6|1953.3|43
1707112800000|2024-02-05 06:00:00|1954.1|1953.8|1954.9|1954.6|1955.1|1954.8|1953.4|1953.1|100
1707113100000|2024-02-05 06:05:00|1955|1954.7|1955.2|1954.9|1955.2|1954.9|1954.3|1954|59
1707113400000|2024-02-05 06:10:00|1955.3|1955|1954.8|1954.5|1955.5|1955.2|1954.8|1954.5|46
1707113700000|2024-02-05 06:15:00|1954.7|1954.4|1954.8|1954.5|1955.3|1955|1954.6|1954.3|53
1707114000000|2024-02-05 06:20:00|1955|1954.7|1954.9|1954.6|1955.3|1955|1954.8|1954.5|43
1707114300000|2024-02-05 06:25:00|1955.2|1954.9|1955.8|1955.5|1955.9|1955.6|1955|1954.7|124
1707114600000|2024-02-05 06:30:00|1955.7|1955.4|1956.1|1955.8|1956.1|1955.8|1955.5|1955.2|49
1707114900000|2024-02-05 06:35:00|1956|1955.7|1955.4|1955.1|1956|1955.7|1955.4|1955.1|49
1707115200000|2024-02-05 06:40:00|1955.3|1955|1955.1|1954.8|1955.3|1955|1954.6|1954.3|38
1707115500000|2024-02-05 06:45:00|1955|1954.7|1955.2|1954.9|1955.5|1955.2|1955|1954.7|45
1707115800000|2024-02-05 06:50:00|1955.1|1954.8|1955.3|1955|1955.5|1955.2|1954.8|1954.5|30
1707116100000|2024-02-05 06:55:00|1955.2|1954.9|1954.9|1954.6|1955.3|1955|1954.8|1954.5|21
1707116400000|2024-02-05 07:00:00|1955|1954.7|1955.5|1955.2|1955.9|1955.6|1954.9|1954.6|134
1707116700000|2024-02-05 07:05:00|1955.4|1955.1|1955|1954.7|1955.5|1955.2|1954.8|1954.5|58
1707117000000|2024-02-05 07:10:00|1955.1|1954.8|1955.4|1955.1|1956|1955.7|1954.8|1954.5|68
1707117300000|2024-02-05 07:15:00|1955.3|1955|1956.4|1956.1|1956.5|1956.2|1955.1|1954.8|66
1707117600000|2024-02-05 07:20:00|1956.5|1956.2|1956.3|1956|1956.6|1956.3|1956.1|1955.8|63
1707117900000|2024-02-05 07:25:00|1956.4|1956.1|1956.2|1955.9|1956.6|1956.3|1956|1955.7|32
1707118200000|2024-02-05 07:30:00|1956.1|1955.8|1955.9|1955.6|1956.2|1955.9|1955.4|1955.1|65
1707118500000|2024-02-05 07:35:00|1956|1955.7|1956.9|1956.6|1957.2|1956.9|1956|1955.7|130
1707118800000|2024-02-05 07:40:00|1957|1956.7|1957.4|1957.1|1957.7|1957.4|1957|1956.7|74
1707119100000|2024-02-05 07:45:00|1957.5|1957.2|1956.9|1956.6|1957.5|1957.2|1956.3|1956|74
1707119400000|2024-02-05 07:50:00|1956.8|1956.5|1956.3|1956|1956.9|1956.6|1955.8|1955.5|34
1707119700000|2024-02-05 07:55:00|1956.4|1956.1|1954.4|1954.1|1956.4|1956.1|1954.2|1953.9|128
1707120000000|2024-02-05 08:00:00|1954|1953.7|1952.8|1952.5|1955.5|1955.2|1952.7|1952.4|350
1707120300000|2024-02-05 08:05:00|1952.9|1952.6|1953.5|1953.2|1954.2|1953.9|1952.9|1952.6|507
1707120600000|2024-02-05 08:10:00|1953.4|1953.1|1955.9|1955.6|1956.2|1955.9|1953.4|1953.1|173
1707120900000|2024-02-05 08:15:00|1956|1955.7|1954.9|1954.6|1956|1955.7|1954.4|1954.1|172
1707121200000|2024-02-05 08:20:00|1955|1954.7|1955|1954.7|1956.1|1955.8|1955|1954.7|112
1707121500000|2024-02-05 08:25:00|1955.1|1954.8|1955.1|1954.8|1955.7|1955.4|1954.7|1954.4|82
1707121800000|2024-02-05 08:30:00|1955.2|1954.9|1954.6|1954.3|1955.5|1955.2|1954.2|1953.9|74
1707122100000|2024-02-05 08:35:00|1954.5|1954.2|1953.7|1953.4|1954.6|1954.3|1953.6|1953.3|125
1707122400000|2024-02-05 08:40:00|1953.8|1953.5|1953.7|1953.4|1954.3|1954|1953.4|1953.1|131
1707122700000|2024-02-05 08:45:00|1953.6|1953.3|1954.1|1953.8|1954.5|1954.2|1953.2|1952.9|86
1707123000000|2024-02-05 08:50:00|1954|1953.7|1952.6|1952.3|1954.4|1954.1|1952.6|1952.3|132
1707123300000|2024-02-05 08:55:00|1952.7|1952.4|1952.8|1952.5|1953.5|1953.2|1952.4|1952.1|120
1707123600000|2024-02-05 09:00:00|1952.9|1952.6|1951.7|1951.4|1953.8|1953.5|1951.5|1951.2|252
1707123900000|2024-02-05 09:05:00|1951.8|1951.5|1950.7|1950.4|1952|1951.7|1950.7|1950.4|224
1707124200000|2024-02-05 09:10:00|1950.6|1950.3|1951.4|1951.1|1951.4|1951.1|1950.5|1950.2|121
1707124500000|2024-02-05 09:15:00|1951.3|1951|1947.8|1947.5|1951.3|1951|1947.3|1947|375
1707124800000|2024-02-05 09:20:00|1947.7|1947.4|1948.3|1948|1948.8|1948.5|1947.4|1947.1|281
1707125100000|2024-02-05 09:25:00|1948|1947.7|1948.2|1947.9|1949|1948.7|1947.5|1947.2|161
1707125400000|2024-02-05 09:30:00|1948.1|1947.8|1948.4|1948.1|1948.7|1948.4|1947.6|1947.3|173
1707125700000|2024-02-05 09:35:00|1948.3|1948|1948.2|1947.9|1948.6|1948.3|1947.3|1947|152
1707126000000|2024-02-05 09:40:00|1948.3|1948|1949.4|1949.1|1949.6|1949.3|1948.3|1948|130
1707126300000|2024-02-05 09:45:00|1949.5|1949.2|1947.6|1947.3|1949.6|1949.3|1947.4|1947.1|166
1707126600000|2024-02-05 09:50:00|1947.5|1947.2|1947.2|1946.9|1948.1|1947.8|1946.2|1945.9|171
1707126900000|2024-02-05 09:55:00|1947.3|1947|1947.3|1947|1948.3|1948|1947|1946.7|124
1707127200000|2024-02-05 10:00:00|1947.2|1946.9|1948.2|1947.9|1948.4|1948.1|1947.2|1946.9|256
1707127500000|2024-02-05 10:05:00|1948.5|1948.2|1947.7|1947.4|1949|1948.7|1947.2|1946.9|196
1707127800000|2024-02-05 10:10:00|1947.8|1947.5|1948.3|1948|1948.6|1948.3|1947.4|1947.1|120
1707128100000|2024-02-05 10:15:00|1948.4|1948.1|1948.4|1948.1|1948.9|1948.6|1948|1947.7|159
1707128400000|2024-02-05 10:20:00|1948.5|1948.2|1948.5|1948.2|1948.8|1948.5|1947.8|1947.5|95
1707128700000|2024-02-05 10:25:00|1948.7|1948.4|1948.5|1948.2|1948.7|1948.4|1948.2|1947.9|127
1707129000000|2024-02-05 10:30:00|1948.4|1948.1|1950.6|1950.3|1950.7|1950.4|1948.4|1948.1|168
1707129300000|2024-02-05 10:35:00|1950.5|1950.2|1950|1949.7|1950.6|1950.3|1949.3|1949|93
1707129600000|2024-02-05 10:40:00|1950.1|1949.8|1949.8|1949.5|1950.1|1949.8|1949.2|1948.9|155
1707129900000|2024-02-05 10:45:00|1949.7|1949.4|1949.8|1949.5|1949.9|1949.6|1949.4|1949.1|64
1707130200000|2024-02-05 10:50:00|1949.9|1949.6|1951.1|1950.8|1951.1|1950.8|1949.6|1949.3|96
1707130500000|2024-02-05 10:55:00|1951|1950.7|1949.7|1949.4|1951|1950.7|1949.2|1948.9|168
1707130800000|2024-02-05 11:00:00|1949.8|1949.5|1949.4|1949.1|1949.8|1949.5|1948.5|1948.2|258
1707131100000|2024-02-05 11:05:00|1949.5|1949.2|1950.1|1949.8|1950.1|1949.8|1949.3|1949|142
1707131400000|2024-02-05 11:10:00|1950.2|1949.9|1949.6|1949.3|1950.5|1950.2|1949.6|1949.3|83
1707131700000|2024-02-05 11:15:00|1949.5|1949.2|1949.4|1949.1|1949.5|1949.2|1948.6|1948.3|115
1707132000000|2024-02-05 11:20:00|1949.5|1949.2|1949.2|1948.9|1949.8|1949.5|1949.2|1948.9|164
1707132300000|2024-02-05 11:25:00|1949.1|1948.8|1948.8|1948.5|1949.8|1949.5|1948.7|1948.4|96
1707132600000|2024-02-05 11:30:00|1948.7|1948.4|1948.6|1948.3|1949.6|1949.3|1948.4|1948.1|220
1707132900000|2024-02-05 11:35:00|1948.7|1948.4|1949.1|1948.8|1949.5|1949.2|1948.5|1948.2|187
1707133200000|2024-02-05 11:40:00|1949.2|1948.9|1948.8|1948.5|1949.3|1949|1948.5|1948.2|126
1707133500000|2024-02-05 11:45:00|1948.9|1948.6|1948.9|1948.6|1949.1|1948.8|1948.4|1948.1|262
1707133800000|2024-02-05 11:50:00|1949|1948.7|1949.2|1948.9|1949.4|1949.1|1948.5|1948.2|153
1707134100000|2024-02-05 11:55:00|1949|1948.7|1948.5|1948.2|1949.3|1949|1948.2|1947.9|167
1707134400000|2024-02-05 12:00:00|1948.7|1948.4|1946.4|1946.1|1948.7|1948.4|1945.3|1945|564
1707134700000|2024-02-05 12:05:00|1946.7|1946.4|1948.7|1948.4|1948.7|1948.4|1946.4|1946.1|241
1707135000000|2024-02-05 12:10:00|1948.6|1948.3|1950|1949.7|1950.4|1950.1|1948.6|1948.3|190
1707135300000|2024-02-05 12:15:00|1950.1|1949.8|1949.1|1948.8|1950.1|1949.8|1948.7|1948.4|176
1707135600000|2024-02-05 12:20:00|1949.3|1949|1950.9|1950.6|1951.4|1951.1|1949.2|1948.9|365
1707135900000|2024-02-05 12:25:00|1950.7|1950.4|1949.2|1948.9|1950.8|1950.5|1948.9|1948.6|151
1707136200000|2024-02-05 12:30:00|1949.4|1949.1|1949.9|1949.6|1949.9|1949.6|1948.6|1948.3|202
1707136500000|2024-02-05 12:35:00|1950|1949.7|1950.4|1950.1|1951.2|1950.9|1949.9|1949.6|308
1707136800000|2024-02-05 12:40:00|1950.5|1950.2|1950.1|1949.8|1950.7|1950.4|1949.3|1949|250
1707137100000|2024-02-05 12:45:00|1950|1949.7|1951|1950.7|1951.1|1950.8|1950|1949.7|169
1707137400000|2024-02-05 12:50:00|1951.1|1950.8|1950.7|1950.4|1951.6|1951.3|1950.4|1950.1|434
1707137700000|2024-02-05 12:55:00|1950.6|1950.3|1950.2|1949.9|1950.7|1950.4|1949.9|1949.6|180
1707138000000|2024-02-05 13:00:00|1950.1|1949.8|1949.1|1948.8|1950.1|1949.8|1947.5|1947.2|686
1707138300000|2024-02-05 13:05:00|1949.2|1948.9|1948.4|1948.1|1950.4|1950.1|1948.2|1947.9|317
1707138600000|2024-02-05 13:10:00|1948.6|1948.3|1949.7|1949.4|1950.4|1950.1|1948.3|1948|357
1707138900000|2024-02-05 13:15:00|1949.6|1949.3|1948.7|1948.4|1949.7|1949.4|1948.1|1947.8|583
1707139200000|2024-02-05 13:20:00|1948.6|1948.3|1945.8|1945.5|1948.8|1948.5|1945.2|1944.9|796
1707139500000|2024-02-05 13:25:00|1945.7|1945.4|1947|1946.7|1947.1|1946.8|1944.4|1944.1|829
1707139800000|2024-02-05 13:30:00|1947.1|1946.8|1946.4|1946.1|1948.9|1948.6|1946.1|1945.8|1050
1707140100000|2024-02-05 13:35:00|1946.5|1946.2|1946.5|1946.2|1946.7|1946.4|1945.2|1944.9|280
1707140400000|2024-02-05 13:40:00|1946.6|1946.3|1945.2|1944.9|1946.9|1946.6|1945.1|1944.8|394
1707140700000|2024-02-05 13:45:00|1945.1|1944.8|1945|1944.7|1945.5|1945.2|1944.4|1944.1|385
1707141000000|2024-02-05 13:50:00|1945.1|1944.8|1943.2|1942.9|1945.1|1944.8|1943.1|1942.8|495
1707141300000|2024-02-05 13:55:00|1943.1|1942.8|1942.1|1941.8|1943.3|1943|1941.1|1940.8|877
1707141600000|2024-02-05 14:00:00|1942.2|1941.9|1942.5|1942.2|1942.9|1942.6|1941.2|1940.9|579
1707141900000|2024-02-05 14:05:00|1942.4|1942.1|1941.4|1941.1|1942.9|1942.6|1941.2|1940.9|426
1707142200000|2024-02-05 14:10:00|1941.3|1941|1942.3|1942|1943|1942.7|1940.9|1940.6|597
1707142500000|2024-02-05 14:15:00|1942.2|1941.9|1941.2|1940.9|1942.5|1942.2|1941.1|1940.8|967
1707142800000|2024-02-05 14:20:00|1941.3|1941|1940.4|1940.1|1941.4|1941.1|1939.6|1939.3|1090
1707143100000|2024-02-05 14:25:00|1940.1|1939.8|1943.1|1942.8|1943.8|1943.5|1939.7|1939.4|1309
1707143400000|2024-02-05 14:30:00|1943|1942.7|1937.2|1936.9|1943.5|1943.2|1934.1|1933.8|8803
1707143700000|2024-02-05 14:35:00|1937.1|1936.8|1934|1933.7|1937.7|1937.4|1929.3|1929|8333
1707144000000|2024-02-05 14:40:00|1933.9|1933.6|1937.1|1936.8|1937.1|1936.8|1932.1|1931.8|3634
1707144300000|2024-02-05 14:45:00|1937.4|1937.1|1937.4|1937.1|1939.1|1938.8|1934.6|1934.3|3163
1707144600000|2024-02-05 14:50:00|1937.7|1937.4|1935.4|1935.1|1937.8|1937.5|1934.7|1934.4|2280
1707144900000|2024-02-05 14:55:00|1935.5|1935.2|1934.6|1934.3|1935.7|1935.4|1932.8|1932.5|2293
1707145200000|2024-02-05 15:00:00|1933.6|1933.3|1926.4|1926.1|1933.6|1933.3|1926|1925.7|6485
1707145500000|2024-02-05 15:05:00|1926.7|1926.4|1923.9|1923.6|1928.7|1928.4|1921.1|1920.8|6779
1707145800000|2024-02-05 15:10:00|1924.1|1923.8|1922.6|1922.3|1925.9|1925.6|1921.1|1920.8|3379
1707146100000|2024-02-05 15:15:00|1922.7|1922.4|1920.5|1920.2|1923.2|1922.9|1918.9|1918.6|3803
1707146400000|2024-02-05 15:20:00|1920.4|1920.1|1919.8|1919.5|1922|1921.7|1918.2|1917.9|3395
1707146700000|2024-02-05 15:25:00|1919.9|1919.6|1922.6|1922.3|1922.9|1922.6|1919.4|1919.1|3304
1707147000000|2024-02-05 15:30:00|1922.7|1922.4|1922.8|1922.5|1925.6|1925.3|1921.2|1920.9|2925
1707147300000|2024-02-05 15:35:00|1922.9|1922.6|1921.8|1921.5|1924.4|1924.1|1920.7|1920.4|1771
1707147600000|2024-02-05 15:40:00|1922|1921.7|1920.8|1920.5|1922.5|1922.2|1919.1|1918.8|2712
1707147900000|2024-02-05 15:45:00|1920.7|1920.4|1922.6|1922.3|1922.9|1922.6|1919.1|1918.8|1869
1707148200000|2024-02-05 15:50:00|1922.7|1922.4|1922.1|1921.8|1923.6|1923.3|1920.6|1920.3|1583
1707148500000|2024-02-05 15:55:00|1922|1921.7|1923.3|1923|1923.6|1923.3|1920.7|1920.4|1554
1707148800000|2024-02-05 16:00:00|1923.5|1923.2|1924.1|1923.8|1924.4|1924.1|1921.5|1921.2|1153
1707149100000|2024-02-05 16:05:00|1924.2|1923.9|1926.6|1926.3|1927.3|1927|1923.8|1923.5|2007
1707149400000|2024-02-05 16:10:00|1926.7|1926.4|1928.5|1928.2|1928.8|1928.5|1926.1|1925.8|1520
1707149700000|2024-02-05 16:15:00|1928.4|1928.1|1928.5|1928.2|1929.2|1928.9|1927.2|1926.9|1304
1707150000000|2024-02-05 16:20:00|1928.4|1928.1|1926.1|1925.8|1929|1928.7|1925.8|1925.5|2383
1707150300000|2024-02-05 16:25:00|1926|1925.7|1926.6|1926.3|1928.6|1928.3|1925.7|1925.4|1236
1707150600000|2024-02-05 16:30:00|1926.8|1926.5|1929.2|1928.9|1929.6|1929.3|1926.5|1926.2|1444
1707150900000|2024-02-05 16:35:00|1929|1928.7|1928.2|1927.9|1929.1|1928.8|1927.3|1927|1137
1707151200000|2024-02-05 16:40:00|1928.1|1927.8|1927.8|1927.5|1928.4|1928.1|1925.8|1925.5|2244
1707151500000|2024-02-05 16:45:00|1927.7|1927.4|1928|1927.7|1928.9|1928.6|1927.6|1927.3|1184
1707151800000|2024-02-05 16:50:00|1927.9|1927.6|1926.1|1925.8|1928|1927.7|1925.4|1925.1|1445
1707152100000|2024-02-05 16:55:00|1925.9|1925.6|1927.3|1927|1927.3|1927|1925.5|1925.2|909
1707152400000|2024-02-05 17:00:00|1927.1|1926.8|1928.6|1928.3|1929|1928.7|1927|1926.7|840
1707152700000|2024-02-05 17:05:00|1928.8|1928.5|1930.3|1930|1930.7|1930.4|1928.4|1928.1|1071
1707153000000|2024-02-05 17:10:00|1930.4|1930.1|1931.7|1931.4|1932.7|1932.4|1930.3|1930|1488
1707153300000|2024-02-05 17:15:00|1931.6|1931.3|1933.1|1932.8|1934.2|1933.9|1931.6|1931.3|1174
1707153600000|2024-02-05 17:20:00|1933.2|1932.9|1934.3|1934|1935.2|1934.9|1931.5|1931.2|1688
1707153900000|2024-02-05 17:25:00|1934.4|1934.1|1936.2|1935.9|1936.2|1935.9|1933|1932.7|927
1707154200000|2024-02-05 17:30:00|1936.5|1936.2|1937.2|1936.9|1938.9|1938.6|1936.5|1936.2|2016
1707154500000|2024-02-05 17:35:00|1937.4|1937.1|1939.1|1938.8|1940.3|1940|1936.7|1936.4|1532
1707154800000|2024-02-05 17:40:00|1939.2|1938.9|1938.4|1938.1|1939.9|1939.6|1938.3|1938|1347
1707155100000|2024-02-05 17:45:00|1938.6|1938.3|1936.1|1935.8|1938.7|1938.4|1935.6|1935.3|1650
1707155400000|2024-02-05 17:50:00|1936|1935.7|1935.5|1935.2|1936.9|1936.6|1933.9|1933.6|1311
1707155700000|2024-02-05 17:55:00|1935.4|1935.1|1937.3|1937|1938.1|1937.8|1935.2|1934.9|1156
1707156000000|2024-02-05 18:00:00|1937.4|1937.1|1937.8|1937.5|1937.8|1937.5|1935.1|1934.8|1382
1707156300000|2024-02-05 18:05:00|1937.9|1937.6|1939.1|1938.8|1939.7|1939.4|1937.8|1937.5|754
1707156600000|2024-02-05 18:10:00|1939.2|1938.9|1940.8|1940.5|1940.9|1940.6|1938.6|1938.3|715
1707156900000|2024-02-05 18:15:00|1940.7|1940.4|1940.3|1940|1940.8|1940.5|1939.2|1938.9|745
1707157200000|2024-02-05 18:20:00|1940.4|1940.1|1938.6|1938.3|1940.4|1940.1|1937.9|1937.6|874
1707157500000|2024-02-05 18:25:00|1938.7|1938.4|1936.6|1936.3|1939.5|1939.2|1936.5|1936.2|1126
1707157800000|2024-02-05 18:30:00|1936.7|1936.4|1939|1938.7|1939|1938.7|1936.4|1936.1|909
1707158100000|2024-02-05 18:35:00|1938.9|1938.6|1939.8|1939.5|1940.4|1940.1|1938.3|1938|782
1707158400000|2024-02-05 18:40:00|1940|1939.7|1940.4|1940.1|1940.8|1940.5|1938.4|1938.1|495
1707158700000|2024-02-05 18:45:00|1940.5|1940.2|1942.4|1942.1|1942.9|1942.6|1940.4|1940.1|937
1707159000000|2024-02-05 18:50:00|1942.5|1942.2|1940.2|1939.9|1942.5|1942.2|1940|1939.7|803
1707159300000|2024-02-05 18:55:00|1940.1|1939.8|1940.9|1940.6|1941.4|1941.1|1939.1|1938.8|635
1707159600000|2024-02-05 19:00:00|1941|1940.7|1941|1940.7|1941.5|1941.2|1939.6|1939.3|753
1707159900000|2024-02-05 19:05:00|1941.1|1940.8|1942.5|1942.2|1943.6|1943.3|1939.9|1939.6|694
1707160200000|2024-02-05 19:10:00|1942.7|1942.4|1940.7|1940.4|1942.7|1942.4|1940.6|1940.3|703
1707160500000|2024-02-05 19:15:00|1940.6|1940.3|1940.8|1940.5|1941.8|1941.5|1940.3|1940|443
1707160800000|2024-02-05 19:20:00|1940.9|1940.6|1943|1942.7|1943.4|1943.1|1940.7|1940.4|626
1707161100000|2024-02-05 19:25:00|1943.1|1942.8|1943.6|1943.3|1944.6|1944.3|1942.6|1942.3|1011
1707161400000|2024-02-05 19:30:00|1943.7|1943.4|1945.6|1945.3|1945.8|1945.5|1943.6|1943.3|1083
1707161700000|2024-02-05 19:35:00|1945.5|1945.2|1944.8|1944.5|1946|1945.7|1944.1|1943.8|821
1707162000000|2024-02-05 19:40:00|1944.9|1944.6|1945.9|1945.6|1946.2|1945.9|1944.7|1944.4|1160
1707162300000|2024-02-05 19:45:00|1946|1945.7|1947.8|1947.5|1949.3|1949|1945.9|1945.6|1895
1707162600000|2024-02-05 19:50:00|1947.9|1947.6|1947.8|1947.5|1948.5|1948.2|1946.8|1946.5|1786
1707162900000|2024-02-05 19:55:00|1948|1947.7|1947.3|1947|1948.6|1948.3|1946.8|1946.5|1007
1707163200000|2024-02-05 20:00:00|1947.5|1947.2|1944.6|1944.3|1948.1|1947.8|1944.6|1944.3|1324
1707163500000|2024-02-05 20:05:00|1944.8|1944.5|1941.7|1941.4|1945.7|1945.4|1941.5|1941.2|1746
1707163800000|2024-02-05 20:10:00|1941.8|1941.5|1939.2|1938.9|1942.4|1942.1|1939.1|1938.8|1431
1707164100000|2024-02-05 20:15:00|1939.1|1938.8|1940.9|1940.6|1941.5|1941.2|1938.1|1937.8|1473
1707164400000|2024-02-05 20:20:00|1941|1940.7|1943.6|1943.3|1943.7|1943.4|1940.1|1939.8|904
1707164700000|2024-02-05 20:25:00|1943.7|1943.4|1945.6|1945.3|1946.2|1945.9|1943|1942.7|1053
1707165000000|2024-02-05 20:30:00|1945.5|1945.2|1947.4|1947.1|1947.6|1947.3|1944.6|1944.3|1003
1707165300000|2024-02-05 20:35:00|1947.5|1947.2|1943.1|1942.8|1948.1|1947.8|1942.3|1942|1752
1707165600000|2024-02-05 20:40:00|1943|1942.7|1941.1|1940.8|1943.1|1942.8|1941|1940.7|1987
1707165900000|2024-02-05 20:45:00|1941|1940.7|1939.9|1939.6|1943.6|1943.3|1939.8|1939.5|1934
1707166200000|2024-02-05 20:50:00|1940.9|1940.6|1941.6|1941.3|1943.7|1943.4|1940.2|1939.9|2332
1707166500000|2024-02-05 20:55:00|1941.4|1941.1|1936.7|1936.4|1942.5|1942.2|1936|1935.7|13367
1707166800000|2024-02-05 21:00:00|1936.6|1936.3|1937.4|1937.1|1937.5|1937.2|1934.6|1934.3|6441
1707167100000|2024-02-05 21:05:00|1937.3|1937|1937.4|1937.1|1938.4|1938.1|1937.2|1936.9|1656
1707167400000|2024-02-05 21:10:00|1937.3|1937|1936.9|1936.6|1937.7|1937.4|1936.2|1935.9|1823
1707167700000|2024-02-05 21:15:00|1937|1936.7|1936.2|1935.9|1937.3|1937|1936.1|1935.8|409
1707168000000|2024-02-05 21:20:00|1936.1|1935.8|1935.1|1934.8|1936.4|1936.1|1934.9|1934.6|488
1707168300000|2024-02-05 21:25:00|1935.2|1934.9|1934.6|1934.3|1935.4|1935.1|1934.3|1934|674
1707168600000|2024-02-05 21:30:00|1934.5|1934.2|1934|1933.7|1934.8|1934.5|1933.7|1933.4|400
1707168900000|2024-02-05 21:35:00|1933.9|1933.6|1934.7|1934.4|1934.9|1934.6|1933.7|1933.4|454
1707169200000|2024-02-05 21:40:00|1934.6|1934.3|1933.9|1933.6|1934.9|1934.6|1933.9|1933.6|271
1707169500000|2024-02-05 21:45:00|1934|1933.7|1932.9|1932.6|1934.3|1934|1932.9|1932.6|527
1707169800000|2024-02-05 21:50:00|1933|1932.7|1934.9|1934.6|1935.4|1935.1|1932.8|1932.5|654
1707170100000|2024-02-05 21:55:00|1935|1934.7|1935.8|1935|1935.8|1935.2|1934.5|1934.2|158
1707170400000|2024-02-05 22:00:00|1935.7|1934.9|1935.7|1934.9|1935.7|1934.9|1935.7|1934.9|0
1707170700000|2024-02-05 22:05:00|1935.8|1935|1935.8|1935|1935.8|1935|1935.7|1934.9|0
1707171000000|2024-02-05 22:10:00|1935.7|1934.9|1935.7|1934.9|1935.7|1934.9|1935.7|1934.9|0
1707171300000|2024-02-05 22:15:00|1935.6|1934.8|1935.7|1934.9|1935.7|1934.9|1935.6|1934.8|0
1707171600000|2024-02-05 22:20:00|1935.6|1934.8|1935.7|1934.9|1935.8|1935|1935.6|1934.8|0
1707172200000|2024-02-05 22:30:00|1935.8|1935|1935.6|1934.8|1935.8|1935|1935.4|1934.6|0
1707172500000|2024-02-05 22:35:00|1935.5|1934.7|1935.6|1934.8|1935.6|1934.8|1935.5|1934.7|0
1707172800000|2024-02-05 22:40:00|1935.8|1935|1935.8|1935|1935.8|1935|1935.8|1935|0
1707173100000|2024-02-05 22:45:00|1935.7|1934.9|1935.8|1935|1935.9|1935.1|1935.7|1934.9|0
1707173400000|2024-02-05 22:50:00|1935.9|1935.1|1935.9|1935.1|1935.9|1935.1|1935.9|1935.1|0
1707173700000|2024-02-05 22:55:00|1935.8|1935|1935.8|1935|1935.9|1935.1|1935.8|1935|0
1707174000000|2024-02-05 23:00:00|1935|1934.7|1935.5|1935.2|1936.1|1935.8|1935|1934.7|165
1707174300000|2024-02-05 23:05:00|1935.6|1935.3|1936.2|1935.9|1936.4|1936.1|1935.6|1935.3|123
1707174600000|2024-02-05 23:10:00|1936.1|1935.8|1936.3|1936|1936.3|1936|1936|1935.7|47
1707174900000|2024-02-05 23:15:00|1936.4|1936.1|1936.4|1936.1|1936.6|1936.3|1936.3|1936|24
1707175200000|2024-02-05 23:20:00|1936.5|1936.2|1936.4|1936.1|1936.7|1936.4|1936.4|1936.1|40
1707175500000|2024-02-05 23:25:00|1936.3|1936|1936.2|1935.9|1936.4|1936.1|1936.2|1935.9|36
1707175800000|2024-02-05 23:30:00|1936.3|1936|1936.2|1935.9|1936.5|1936.2|1936|1935.7|46
1707176100000|2024-02-05 23:35:00|1936.3|1936|1935.3|1935|1936.3|1936|1935.3|1935|80
1707176400000|2024-02-05 23:40:00|1935.2|1934.9|1935.1|1934.8|1935.3|1935|1934.4|1934.1|108
1707176700000|2024-02-05 23:45:00|1935.2|1934.9|1934.4|1934.1|1935.2|1934.9|1934.3|1934|40
1707177000000|2024-02-05 23:50:00|1934.3|1934|1934.4|1934.1|1934.6|1934.3|1934.2|1933.9|26
1707177300000|2024-02-05 23:55:00|1934.3|1934|1934.2|1933.9|1934.3|1934|1933.7|1933.4|55
1707177600000|2024-02-06 00:00:00|1933.9|1933.6|1935.2|1934.9|1935.3|1935|1933.8|1933.5|100
1707177900000|2024-02-06 00:05:00|1935.3|1935|1935.6|1935.3|1935.8|1935.5|1935.2|1934.9|90
1707178200000|2024-02-06 00:10:00|1935.5|1935.2|1935.2|1934.9|1935.6|1935.3|1935.1|1934.8|44
1707178500000|2024-02-06 00:15:00|1935.4|1935.1|1935.7|1935.4|1935.9|1935.6|1935.2|1934.9|61
1707178800000|2024-02-06 00:20:00|1935.8|1935.5|1936.1|1935.8|1936.1|1935.8|1935.3|1935|39
1707179100000|2024-02-06 00:25:00|1936.2|1935.9|1936|1935.7|1936.3|1936|1935.9|1935.6|60
1707179400000|2024-02-06 00:30:00|1935.9|1935.6|1935.4|1935.1|1936|1935.7|1935.3|1935|43
1707179700000|2024-02-06 00:35:00|1935.5|1935.2|1935.3|1935|1935.5|1935.2|1935|1934.7|60
1707180000000|2024-02-06 00:40:00|1935.4|1935.1|1935.4|1935.1|1935.6|1935.3|1935.2|1934.9|31
1707180300000|2024-02-06 00:45:00|1935.5|1935.2|1935.5|1935.2|1935.8|1935.5|1935.4|1935.1|26
1707180600000|2024-02-06 00:50:00|1935.4|1935.1|1935.2|1934.9|1935.5|1935.2|1935.2|1934.9|18
1707180900000|2024-02-06 00:55:00|1935.3|1935|1934.9|1934.6|1935.4|1935.1|1934.7|1934.4|42
1707181200000|2024-02-06 01:00:00|1934.8|1934.5|1935.5|1935.2|1935.5|1935.2|1934.6|1934.3|85
1707181500000|2024-02-06 01:05:00|1935.4|1935.1|1936|1935.7|1936|1935.7|1934.9|1934.6|42
1707181800000|2024-02-06 01:10:00|1935.9|1935.6|1936.6|1936.3|1936.7|1936.4|1935.7|1935.4|41
1707182100000|2024-02-06 01:15:00|1936.7|1936.4|1936.2|1935.9|1937|1936.7|1936.2|1935.9|91
1707182400000|2024-02-06 01:20:00|1936.3|1936|1936.5|1936.2|1936.5|1936.2|1935.4|1935.1|43
1707182700000|2024-02-06 01:25:00|1936.4|1936.1|1936.4|1936.1|1936.8|1936.5|1936|1935.7|26
1707183000000|2024-02-06 01:30:00|1936.2|1935.9|1936.8|1936.5|1937.2|1936.9|1936.2|1935.9|30
1707183300000|2024-02-06 01:35:00|1936.9|1936.6|1936.2|1935.9|1936.9|1936.6|1936.1|1935.8|36
1707183600000|2024-02-06 01:40:00|1936.1|1935.8|1935.8|1935.5|1936.2|1935.9|1935.6|1935.3|52
1707183900000|2024-02-06 01:45:00|1935.9|1935.6|1936.8|1936.5|1937.1|1936.8|1935.9|1935.6|36
1707184200000|2024-02-06 01:50:00|1936.7|1936.4|1936.9|1936.6|1937.1|1936.8|1936.4|1936.1|12
1707184500000|2024-02-06 01:55:00|1936.8|1936.5|1937.1|1936.8|1937.2|1936.9|1936.7|1936.4|45
1707184800000|2024-02-06 02:00:00|1937.2|1936.9|1937|1936.7|1937.2|1936.9|1936.8|1936.5|13
1707185100000|2024-02-06 02:05:00|1936.9|1936.6|1937.8|1937.5|1937.9|1937.6|1936.7|1936.4|83
1707185400000|2024-02-06 02:10:00|1937.9|1937.6|1937.5|1937.2|1937.9|1937.6|1937.3|1937|28
1707185700000|2024-02-06 02:15:00|1937.6|1937.3|1937.6|1937.3|1937.8|1937.5|1937.3|1937|18
1707186000000|2024-02-06 02:20:00|1937.5|1937.2|1937.8|1937.5|1937.9|1937.6|1937.3|1937|19
1707186300000|2024-02-06 02:25:00|1937.7|1937.4|1937.4|1937.1|1938.3|1938|1937.3|1937|49
1707186600000|2024-02-06 02:30:00|1937.3|1937|1937.3|1937|1937.4|1937.1|1936.9|1936.6|39
1707186900000|2024-02-06 02:35:00|1937.2|1936.9|1937.5|1937.2|1937.5|1937.2|1937.2|1936.9|9
1707187200000|2024-02-06 02:40:00|1937.6|1937.3|1937.7|1937.4|1937.9|1937.6|1937.4|1937.1|54
1707187500000|2024-02-06 02:45:00|1937.6|1937.3|1937.1|1936.8|1937.7|1937.4|1937|1936.7|45
1707187800000|2024-02-06 02:50:00|1937|1936.7|1937.2|1936.9|1937.2|1936.9|1937|1936.7|54
1707188100000|2024-02-06 02:55:00|1937.1|1936.8|1936.9|1936.6|1937.4|1937.1|1936.9|1936.6|53
1707188400000|2024-02-06 03:00:00|1937|1936.7|1937.8|1937.5|1937.8|1937.5|1936.9|1936.6|21
1707188700000|2024-02-06 03:05:00|1937.7|1937.4|1938|1937.7|1938.1|1937.8|1937.6|1937.3|31
1707189000000|2024-02-06 03:10:00|1938.1|1937.8|1938.9|1938.6|1938.9|1938.6|1938|1937.7|72
1707189300000|2024-02-06 03:15:00|1938.8|1938.5|1939.2|1938.9|1939.2|1938.9|1938.6|1938.3|39
1707189600000|2024-02-06 03:20:00|1939.3|1939|1939|1938.7|1939.4|1939.1|1939|1938.7|43
1707189900000|2024-02-06 03:25:00|1939.1|1938.8|1939|1938.7|1939.4|1939.1|1938.9|1938.6|36
1707190200000|2024-02-06 03:30:00|1939.1|1938.8|1939.1|1938.8|1939.4|1939.1|1938.8|1938.5|40
1707190500000|2024-02-06 03:35:00|1939|1938.7|1937.8|1937.5|1939.1|1938.8|1937.8|1937.5|105
1707190800000|2024-02-06 03:40:00|1937.7|1937.4|1938|1937.7|1938.3|1938|1937.6|1937.3|48
1707191100000|2024-02-06 03:45:00|1938.1|1937.8|1937.8|1937.5|1938.3|1938|1937.7|1937.4|34
1707191400000|2024-02-06 03:50:00|1937.7|1937.4|1938.2|1937.9|1938.4|1938.1|1937.7|1937.4|18
1707191700000|2024-02-06 03:55:00|1938.1|1937.8|1938.3|1938|1938.6|1938.3|1938|1937.7|26
1707192000000|2024-02-06 04:00:00|1938.2|1937.9|1938.6|1938.3|1938.8|1938.5|1938.2|1937.9|26
1707192300000|2024-02-06 04:05:00|1938.7|1938.4|1938.5|1938.2|1938.7|1938.4|1938.5|1938.2|15
1707192600000|2024-02-06 04:10:00|1938.4|1938.1|1938.5|1938.2|1938.5|1938.2|1938.3|1938|10
1707192900000|2024-02-06 04:15:00|1938.6|1938.3|1939.2|1938.9|1939.2|1938.9|1938.5|1938.2|33
1707193200000|2024-02-06 04:20:00|1939.1|1938.8|1939|1938.7|1939.2|1938.9|1939|1938.7|17
1707193500000|2024-02-06 04:25:00|1939.1|1938.8|1939.9|1939.6|1940|1939.7|1939.1|1938.8|44
1707193800000|2024-02-06 04:30:00|1939.8|1939.5|1939.9|1939.6|1940.1|1939.8|1939.6|1939.3|53
1707194100000|2024-02-06 04:35:00|1940|1939.7|1939.6|1939.3|1940|1939.7|1939.5|1939.2|33
1707194400000|2024-02-06 04:40:00|1939.7|1939.4|1939.7|1939.4|1940|1939.7|1939.6|1939.3|22
1707194700000|2024-02-06 04:45:00|1939.8|1939.5|1939.9|1939.6|1940|1939.7|1939.7|1939.4|29
1707195000000|2024-02-06 04:50:00|1939.8|1939.5|1940.1|1939.8|1940.3|1940|1939.7|1939.4|40
1707195300000|2024-02-06 04:55:00|1940.2|1939.9|1939.8|1939.5|1940.2|1939.9|1939.5|1939.2|29
1707195600000|2024-02-06 05:00:00|1939.9|1939.6|1940.2|1939.9|1940.5|1940.2|1939.9|1939.6|83
1707195900000|2024-02-06 05:05:00|1940.3|1940|1940.4|1940.1|1940.6|1940.3|1939.9|1939.6|102
1707196200000|2024-02-06 05:10:00|1940.5|1940.2|1939.1|1938.8|1940.5|1940.2|1939|1938.7|87
1707196500000|2024-02-06 05:15:00|1939.2|1938.9|1939.3|1939|1939.4|1939.1|1939|1938.7|31
1707196800000|2024-02-06 05:20:00|1939.2|1938.9|1938.8|1938.5|1939.4|1939.1|1938.7|1938.4|36
1707197100000|2024-02-06 05:25:00|1938.7|1938.4|1939.5|1939.2|1939.5|1939.2|1938.7|1938.4|34
1707197400000|2024-02-06 05:30:00|1939.6|1939.3|1939.3|1939|1939.8|1939.5|1939.3|1939|60
1707197700000|2024-02-06 05:35:00|1939.4|1939.1|1939.4|1939.1|1939.5|1939.2|1939.1|1938.8|52
1707198000000|2024-02-06 05:40:00|1939.5|1939.2|1940|1939.7|1940|1939.7|1939.5|1939.2|37
1707198300000|2024-02-06 05:45:00|1940.1|1939.8|1939.3|1939|1940.2|1939.9|1939.3|1939|52
1707198600000|2024-02-06 05:50:00|1939.4|1939.1|1939|1938.7|1939.7|1939.4|1938.9|1938.6|47
1707198900000|2024-02-06 05:55:00|1939.1|1938.8|1939.5|1939.2|1939.6|1939.3|1939.1|1938.8|45
1707199200000|2024-02-06 06:00:00|1939.6|1939.3|1939.8|1939.5|1939.8|1939.5|1939.1|1938.8|86
1707199500000|2024-02-06 06:05:00|1939.7|1939.4|1940|1939.7|1940.1|1939.8|1939.6|1939.3|120
1707199800000|2024-02-06 06:10:00|1940.1|1939.8|1939.4|1939.1|1940.3|1940|1939.4|1939.1|51
1707200100000|2024-02-06 06:15:00|1939.5|1939.2|1939.2|1938.9|1939.5|1939.2|1939.1|1938.8|27
1707200400000|2024-02-06 06:20:00|1939.1|1938.8|1939|1938.7|1939.2|1938.9|1938.9|1938.6|10
1707200700000|2024-02-06 06:25:00|1939.1|1938.8|1938.7|1938.4|1939.2|1938.9|1938.6|1938.3|25
1707201000000|2024-02-06 06:30:00|1938.8|1938.5|1938.5|1938.2|1938.8|1938.5|1938.3|1938|23
1707201300000|2024-02-06 06:35:00|1938.6|1938.3|1938.8|1938.5|1938.8|1938.5|1938.2|1937.9|29
1707201600000|2024-02-06 06:40:00|1938.9|1938.6|1939.8|1939.5|1939.8|1939.5|1938.9|1938.6|66
1707201900000|2024-02-06 06:45:00|1939.7|1939.4|1939.6|1939.3|1940.2|1939.9|1939.4|1939.1|50
1707202200000|2024-02-06 06:50:00|1939.7|1939.4|1939.2|1938.9|1939.7|1939.4|1939.1|1938.8|37
1707202500000|2024-02-06 06:55:00|1939.3|1939|1939.5|1939.2|1939.8|1939.5|1939.2|1938.9|53
1707202800000|2024-02-06 07:00:00|1939.6|1939.3|1941.1|1940.8|1941.4|1941.1|1939.5|1939.2|244
1707203100000|2024-02-06 07:05:00|1941.2|1940.9|1941.3|1941|1941.7|1941.4|1940.9|1940.6|135
1707203400000|2024-02-06 07:10:00|1941.4|1941.1|1942|1941.7|1942.3|1942|1941.3|1941|129
1707203700000|2024-02-06 07:15:00|1942.1|1941.8|1942.2|1941.9|1942.3|1942|1941.9|1941.6|175
1707204000000|2024-02-06 07:20:00|1942.1|1941.8|1941.8|1941.5|1942.4|1942.1|1941.8|1941.5|104
1707204300000|2024-02-06 07:25:00|1941.7|1941.4|1941.6|1941.3|1942.1|1941.8|1941.3|1941|116
1707204600000|2024-02-06 07:30:00|1941.7|1941.4|1941.4|1941.1|1942.4|1942.1|1941.1|1940.8|102
1707204900000|2024-02-06 07:35:00|1941.3|1941|1941.3|1941|1941.4|1941.1|1940.8|1940.5|70
1707205200000|2024-02-06 07:40:00|1941.2|1940.9|1940.9|1940.6|1941.3|1941|1940.6|1940.3|35
1707205500000|2024-02-06 07:45:00|1941|1940.7|1941.4|1941.1|1941.5|1941.2|1940.9|1940.6|48
1707205800000|2024-02-06 07:50:00|1941.3|1941|1941|1940.7|1941.4|1941.1|1940.9|1940.6|44
1707206100000|2024-02-06 07:55:00|1941.1|1940.8|1940.8|1940.5|1942.3|1942|1940.6|1940.3|293
1707206400000|2024-02-06 08:00:00|1941|1940.7|1941.1|1940.8|1942.5|1942.2|1940.9|1940.6|328
1707206700000|2024-02-06 08:05:00|1941.3|1941|1940.8|1940.5|1941.4|1941.1|1940.7|1940.4|184
1707207000000|2024-02-06 08:10:00|1941|1940.7|1941.3|1941|1941.5|1941.2|1940.5|1940.2|178
1707207300000|2024-02-06 08:15:00|1941.5|1941.2|1941|1940.7|1941.6|1941.3|1940.5|1940.2|187
1707207600000|2024-02-06 08:20:00|1941.1|1940.8|1941.4|1941.1|1942.1|1941.8|1940.9|1940.6|145
1707207900000|2024-02-06 08:25:00|1941.3|1941|1940.7|1940.4|1941.4|1941.1|1940.6|1940.3|142
1707208200000|2024-02-06 08:30:00|1940.8|1940.5|1941|1940.7|1941.2|1940.9|1940.4|1940.1|170
1707208500000|2024-02-06 08:35:00|1941.1|1940.8|1939.2|1938.9|1941.1|1940.8|1939|1938.7|216
1707208800000|2024-02-06 08:40:00|1939.3|1939|1937.7|1937.4|1939.7|1939.4|1937.2|1936.9|212
1707209100000|2024-02-06 08:45:00|1937.8|1937.5|1937.9|1937.6|1938.7|1938.4|1937.5|1937.2|127
1707209400000|2024-02-06 08:50:00|1938.1|1937.8|1938|1937.7|1938.2|1937.9|1937.3|1937|139
1707209700000|2024-02-06 08:55:00|1938.1|1937.8|1936.3|1936|1938.3|1938|1935.9|1935.6|291
1707210000000|2024-02-06 09:00:00|1936.2|1935.9|1937.3|1937|1937.6|1937.3|1936|1935.7|180
1707210300000|2024-02-06 09:05:00|1937.4|1937.1|1937.6|1937.3|1937.8|1937.5|1937|1936.7|105
1707210600000|2024-02-06 09:10:00|1937.5|1937.2|1937.3|1937|1937.6|1937.3|1936.4|1936.1|158
1707210900000|2024-02-06 09:15:00|1937.2|1936.9|1937.1|1936.8|1937.6|1937.3|1936.9|1936.6|41
1707211200000|2024-02-06 09:20:00|1937|1936.7|1937.1|1936.8|1937.5|1937.2|1936.7|1936.4|97
1707211500000|2024-02-06 09:25:00|1937|1936.7|1937.2|1936.9|1937.3|1937|1936.6|1936.3|90
1707211800000|2024-02-06 09:30:00|1937.1|1936.8|1937.2|1936.9|1937.3|1937|1936.2|1935.9|108
1707212100000|2024-02-06 09:35:00|1937.1|1936.8|1936.6|1936.3|1937.2|1936.9|1936.6|1936.3|79
1707212400000|2024-02-06 09:40:00|1936.5|1936.2|1937.5|1937.2|1938|1937.7|1936.4|1936.1|431
1707212700000|2024-02-06 09:45:00|1937.4|1937.1|1936|1935.7|1937.8|1937.5|1935.9|1935.6|225
1707213000000|2024-02-06 09:50:00|1936.2|1935.9|1935.4|1935.1|1936.2|1935.9|1935.3|1935|138
1707213300000|2024-02-06 09:55:00|1935.3|1935|1934|1933.7|1935.3|1935|1933.9|1933.6|198
1707213600000|2024-02-06 10:00:00|1934.1|1933.8|1933.3|1933|1934.5|1934.2|1933|1932.7|211
1707213900000|2024-02-06 10:05:00|1933.2|1932.9|1931.7|1931.4|1933.4|1933.1|1931.5|1931.2|298
1707214200000|2024-02-06 10:10:00|1931.9|1931.6|1931.3|1931|1932.7|1932.4|1931.2|1930.9|247
1707214500000|2024-02-06 10:15:00|1931.4|1931.1|1930|1929.7|1931.4|1931.1|1929.9|1929.6|543
1707214800000|2024-02-06 10:20:00|1929.9|1929.6|1929.5|1929.2|1929.9|1929.6|1928.7|1928.4|838
1707215100000|2024-02-06 10:25:00|1929.4|1929.1|1928.3|1928|1929.6|1929.3|1927.5|1927.2|479
1707215400000|2024-02-06 10:30:00|1928.1|1927.8|1929.3|1929|1930.2|1929.9|1927.9|1927.6|657
1707215700000|2024-02-06 10:35:00|1929.2|1928.9|1929.6|1929.3|1929.8|1929.5|1929.2|1928.9|98
1707216000000|2024-02-06 10:40:00|1929.5|1929.2|1929.4|1929.1|1929.6|1929.3|1929.1|1928.8|74
1707216300000|2024-02-06 10:45:00|1929.3|1929|1929.3|1929|1929.5|1929.2|1928.4|1928.1|92
1707216600000|2024-02-06 10:50:00|1929.4|1929.1|1930.2|1929.9|1930.7|1930.4|1929.3|1929|283
1707216900000|2024-02-06 10:55:00|1930.1|1929.8|1930.5|1930.2|1930.6|1930.3|1929.9|1929.6|82
1707217200000|2024-02-06 11:00:00|1930.4|1930.1|1930.9|1930.6|1931.2|1930.9|1930.1|1929.8|79
1707217500000|2024-02-06 11:05:00|1930.8|1930.5|1929.6|1929.3|1930.8|1930.5|1929.6|1929.3|172
1707217800000|2024-02-06 11:10:00|1929.7|1929.4|1929.5|1929.2|1929.9|1929.6|1929|1928.7|198
1707218100000|2024-02-06 11:15:00|1929.4|1929.1|1929.6|1929.3|1929.7|1929.4|1929.1|1928.8|60
1707218400000|2024-02-06 11:20:00|1929.5|1929.2|1930.6|1930.3|1930.8|1930.5|1929.4|1929.1|101
1707218700000|2024-02-06 11:25:00|1930.4|1930.1|1929.5|1929.2|1930.4|1930.1|1929.4|1929.1|195
1707219000000|2024-02-06 11:30:00|1929.6|1929.3|1928.6|1928.3|1929.6|1929.3|1928.4|1928.1|643
1707219300000|2024-02-06 11:35:00|1928.5|1928.2|1928|1927.7|1929.1|1928.8|1927.2|1926.9|434
1707219600000|2024-02-06 11:40:00|1927.9|1927.6|1929.1|1928.8|1930.5|1930.2|1927.9|1927.6|258
1707219900000|2024-02-06 11:45:00|1929|1928.7|1929.2|1928.9|1929.7|1929.4|1928.8|1928.5|176
1707220200000|2024-02-06 11:50:00|1929.3|1929|1929.7|1929.4|1930.2|1929.9|1929.2|1928.9|123
1707220500000|2024-02-06 11:55:00|1929.6|1929.3|1929.7|1929.4|1930.5|1930.2|1929.5|1929.2|102
1707220800000|2024-02-06 12:00:00|1929.6|1929.3|1929.9|1929.6|1930|1929.7|1929.5|1929.2|207
1707221100000|2024-02-06 12:05:00|1929.8|1929.5|1929.3|1929|1929.9|1929.6|1928.7|1928.4|225
1707221400000|2024-02-06 12:10:00|1929.4|1929.1|1929.7|1929.4|1929.9|1929.6|1929|1928.7|126
1707221700000|2024-02-06 12:15:00|1929.6|1929.3|1929.6|1929.3|1930|1929.7|1929.3|1929|166
1707222000000|2024-02-06 12:20:00|1929.5|1929.2|1928.2|1927.9|1929.6|1929.3|1928.1|1927.8|210
1707222300000|2024-02-06 12:25:00|1928.3|1928|1928.6|1928.3|1928.6|1928.3|1927.3|1927|166
1707222600000|2024-02-06 12:30:00|1928.7|1928.4|1928.3|1928|1929|1928.7|1927.9|1927.6|211
1707222900000|2024-02-06 12:35:00|1928.2|1927.9|1928.6|1928.3|1928.7|1928.4|1927.9|1927.6|194
1707223200000|2024-02-06 12:40:00|1928.7|1928.4|1929.4|1929.1|1929.4|1929.1|1928.3|1928|152
1707223500000|2024-02-06 12:45:00|1929.3|1929|1929.1|1928.8|1930.1|1929.8|1929.1|1928.8|267
1707223800000|2024-02-06 12:50:00|1929.2|1928.9|1929.1|1928.8|1929.4|1929.1|1928.6|1928.3|205
1707224100000|2024-02-06 12:55:00|1929.2|1928.9|1930.1|1929.8|1930.1|1929.8|1928.9|1928.6|195
1707224400000|2024-02-06 13:00:00|1930.2|1929.9|1931.4|1931.1|1931.5|1931.2|1930|1929.7|314
1707224700000|2024-02-06 13:05:00|1931.2|1930.9|1933|1932.7|1933|1932.7|1931.2|1930.9|403
1707225000000|2024-02-06 13:10:00|1933.1|1932.8|1934.1|1933.8|1934.1|1933.8|1932.9|1932.6|1008
1707225300000|2024-02-06 13:15:00|1934.2|1933.9|1935.3|1935|1935.6|1935.3|1933.7|1933.4|714
1707225600000|2024-02-06 13:20:00|1935.2|1934.9|1934|1933.7|1935.6|1935.3|1933|1932.7|640
1707225900000|2024-02-06 13:25:00|1933.9|1933.6|1933.6|1933.3|1934.6|1934.3|1933.2|1932.9|355
1707226200000|2024-02-06 13:30:00|1933.7|1933.4|1933.3|1933|1934.6|1934.3|1933.3|1933|346
1707226500000|2024-02-06 13:35:00|1933.4|1933.1|1933.7|1933.4|1934.2|1933.9|1932.5|1932.2|569
1707226800000|2024-02-06 13:40:00|1933.8|1933.5|1933.6|1933.3|1934.4|1934.1|1933.5|1933.2|250
1707227100000|2024-02-06 13:45:00|1933.7|1933.4|1934.8|1934.5|1935.4|1935.1|1933.6|1933.3|348
1707227400000|2024-02-06 13:50:00|1934.9|1934.6|1934.8|1934.5|1935.3|1935|1934.5|1934.2|420
1707227700000|2024-02-06 13:55:00|1934.7|1934.4|1934.4|1934.1|1934.9|1934.6|1933.7|1933.4|333
1707228000000|2024-02-06 14:00:00|1934.5|1934.2|1936.2|1935.9|1936.6|1936.3|1934.5|1934.2|604
1707228300000|2024-02-06 14:05:00|1936.3|1936|1933.8|1933.5|1936.5|1936.2|1933.5|1933.2|413
1707228600000|2024-02-06 14:10:00|1934|1933.7|1934.4|1934.1|1934.7|1934.4|1933.5|1933.2|252
1707228900000|2024-02-06 14:15:00|1934.6|1934.3|1934.3|1934|1934.6|1934.3|1933.8|1933.5|386
1707229200000|2024-02-06 14:20:00|1934|1933.7|1934.5|1934.2|1935.3|1935|1933.7|1933.4|498
1707229500000|2024-02-06 14:25:00|1934.4|1934.1|1934.4|1934.1|1935.8|1935.5|1934.3|1934|973
1707229800000|2024-02-06 14:30:00|1934.6|1934.3|1937.9|1937.6|1938.7|1938.4|1927.5|1927.2|9650
1707230100000|2024-02-06 14:35:00|1938|1937.7|1942.8|1942.5|1942.9|1942.6|1935.5|1935.2|5204
1707230400000|2024-02-06 14:40:00|1942.9|1942.6|1949.9|1949.6|1950.3|1950|1942.9|1942.6|6353
1707230700000|2024-02-06 14:45:00|1949.8|1949.5|1949|1948.7|1951.1|1950.8|1948.4|1948.1|5487
1707231000000|2024-02-06 14:50:00|1949.1|1948.8|1953.7|1953.4|1954.3|1954|1946.1|1945.8|5344
1707231300000|2024-02-06 14:55:00|1953.5|1953.2|1948.5|1948.2|1953.7|1953.4|1948.3|1948|3117
1707231600000|2024-02-06 15:00:00|1948.9|1948.6|1945.3|1945|1949|1948.7|1944|1943.7|3403
1707231900000|2024-02-06 15:05:00|1945.4|1945.1|1950.1|1949.8|1950.4|1950.1|1943|1942.7|3156
1707232200000|2024-02-06 15:10:00|1950|1949.7|1946.7|1946.4|1950.7|1950.4|1945.6|1945.3|2174
1707232500000|2024-02-06 15:15:00|1946.8|1946.5|1953.7|1953.4|1953.8|1953.5|1945.8|1945.5|2700
1707232800000|2024-02-06 15:20:00|1953.6|1953.3|1949.6|1949.3|1954.1|1953.8|1949.1|1948.8|3019
1707233100000|2024-02-06 15:25:00|1950|1949.7|1951.6|1951.3|1953.1|1952.8|1947.9|1947.6|2230
1707233400000|2024-02-06 15:30:00|1951.7|1951.4|1953.8|1953.5|1954.3|1954|1951.6|1951.3|1690
1707233700000|2024-02-06 15:35:00|1953.7|1953.4|1955|1954.7|1957.1|1956.8|1953.7|1953.4|2390
1707234000000|2024-02-06 15:40:00|1955.2|1954.9|1953.8|1953.5|1955.6|1955.3|1951.9|1951.6|1888
1707234300000|2024-02-06 15:45:00|1953.9|1953.6|1953.6|1953.3|1956|1955.7|1953|1952.7|1615
1707234600000|2024-02-06 15:50:00|1953.5|1953.2|1953.5|1953.2|1954.3|1954|1949.9|1949.6|1931
1707234900000|2024-02-06 15:55:00|1953.6|1953.3|1951.3|1951|1954.6|1954.3|1950.8|1950.5|990
1707235200000|2024-02-06 16:00:00|1951.4|1951.1|1950|1949.7|1951.5|1951.2|1948|1947.7|1726
1707235500000|2024-02-06 16:05:00|1950.1|1949.8|1948.9|1948.6|1950.8|1950.5|1948.6|1948.3|1062
1707235800000|2024-02-06 16:10:00|1949|1948.7|1949.4|1949.1|1951.6|1951.3|1948.5|1948.2|1272
1707236100000|2024-02-06 16:15:00|1949.5|1949.2|1952.8|1952.5|1952.9|1952.6|1949.3|1949|1067
1707236400000|2024-02-06 16:20:00|1952.9|1952.6|1955|1954.7|1955.3|1955|1951.9|1951.6|1668
1707236700000|2024-02-06 16:25:00|1954.9|1954.6|1955.3|1955|1955.5|1955.2|1953.5|1953.2|1249
1707237000000|2024-02-06 16:30:00|1955.5|1955.2|1953.8|1953.5|1956.8|1956.5|1953.7|1953.4|1747
1707237300000|2024-02-06 16:35:00|1954|1953.7|1954.2|1953.9|1954.8|1954.5|1951.8|1951.5|1617
1707237600000|2024-02-06 16:40:00|1954.4|1954.1|1953.5|1953.2|1954.8|1954.5|1951.2|1950.9|1205
1707237900000|2024-02-06 16:45:00|1953.6|1953.3|1949.5|1949.2|1953.6|1953.3|1949.4|1949.1|1356
1707238200000|2024-02-06 16:50:00|1949.4|1949.1|1949.7|1949.4|1950.6|1950.3|1947.2|1946.9|1320
1707238500000|2024-02-06 16:55:00|1949.5|1949.2|1948.7|1948.4|1950.5|1950.2|1948.4|1948.1|912
1707238800000|2024-02-06 17:00:00|1948.4|1948.1|1950.3|1950|1951.2|1950.9|1947.6|1947.3|1400
1707239100000|2024-02-06 17:05:00|1950.2|1949.9|1949.3|1949|1950.4|1950.1|1948.3|1948|664
1707239400000|2024-02-06 17:10:00|1949.2|1948.9|1946.5|1946.2|1949.9|1949.6|1945.9|1945.6|1264
1707239700000|2024-02-06 17:15:00|1946.6|1946.3|1948.3|1948|1949.7|1949.4|1946|1945.7|886
1707240000000|2024-02-06 17:20:00|1948.2|1947.9|1947.7|1947.4|1949.1|1948.8|1946.5|1946.2|734
1707240300000|2024-02-06 17:25:00|1947.8|1947.5|1951.6|1951.3|1951.9|1951.6|1947.4|1947.1|1146
1707240600000|2024-02-06 17:30:00|1951.7|1951.4|1951.1|1950.8|1951.9|1951.6|1948.9|1948.6|1052
1707240900000|2024-02-06 17:35:00|1951|1950.7|1949.3|1949|1951.3|1951|1948.8|1948.5|702
1707241200000|2024-02-06 17:40:00|1949.2|1948.9|1949.3|1949|1949.3|1949|1947.8|1947.5|702
1707241500000|2024-02-06 17:45:00|1949.2|1948.9|1947.9|1947.6|1949.7|1949.4|1946.9|1946.6|581
1707241800000|2024-02-06 17:50:00|1947.8|1947.5|1948.6|1948.3|1950.1|1949.8|1947.6|1947.3|789
1707242100000|2024-02-06 17:55:00|1948.7|1948.4|1947.5|1947.2|1950|1949.7|1947.3|1947|468
1707242400000|2024-02-06 18:00:00|1947.6|1947.3|1948.8|1948.5|1949.5|1949.2|1946.6|1946.3|886
1707242700000|2024-02-06 18:05:00|1949|1948.7|1948.3|1948|1949.7|1949.4|1947.8|1947.5|801
1707243000000|2024-02-06 18:10:00|1948.1|1947.8|1946.3|1946|1948.1|1947.8|1944.8|1944.5|960
1707243300000|2024-02-06 18:15:00|1946.5|1946.2|1946.3|1946|1948|1947.7|1945|1944.7|812
1707243600000|2024-02-06 18:20:00|1946.2|1945.9|1945.6|1945.3|1946.6|1946.3|1944.8|1944.5|653
1707243900000|2024-02-06 18:25:00|1945.5|1945.2|1947.5|1947.2|1947.7|1947.4|1945.1|1944.8|528
1707244200000|2024-02-06 18:30:00|1947.4|1947.1|1947.5|1947.2|1948.3|1948|1946.8|1946.5|708
1707244500000|2024-02-06 18:35:00|1947.4|1947.1|1948.7|1948.4|1949|1948.7|1946.5|1946.2|754
1707244800000|2024-02-06 18:40:00|1948.9|1948.6|1950.7|1950.4|1950.8|1950.5|1948.1|1947.8|1081
1707245100000|2024-02-06 18:45:00|1950.6|1950.3|1951.9|1951.6|1953.1|1952.8|1950.1|1949.8|1826
1707245400000|2024-02-06 18:50:00|1951.8|1951.5|1952.4|1952.1|1952.8|1952.5|1951.1|1950.8|639
1707245700000|2024-02-06 18:55:00|1952.3|1952|1953.5|1953.2|1954.2|1953.9|1952.3|1952|612
1707246000000|2024-02-06 19:00:00|1953.4|1953.1|1951.2|1950.9|1953.6|1953.3|1950.1|1949.8|1227
1707246300000|2024-02-06 19:05:00|1951.3|1951|1947.6|1947.3|1951.5|1951.2|1946.6|1946.3|1291
1707246600000|2024-02-06 19:10:00|1947.7|1947.4|1944.9|1944.6|1947.7|1947.4|1944.6|1944.3|1578
1707246900000|2024-02-06 19:15:00|1944.8|1944.5|1946.2|1945.9|1946.5|1946.2|1943.5|1943.2|1367
1707247200000|2024-02-06 19:20:00|1946.1|1945.8|1947|1946.7|1948|1947.7|1945.5|1945.2|907
1707247500000|2024-02-06 19:25:00|1947.1|1946.8|1944.5|1944.2|1947.1|1946.8|1944.5|1944.2|1182
1707247800000|2024-02-06 19:30:00|1944.6|1944.3|1946.2|1945.9|1946.7|1946.4|1944.5|1944.2|942
1707248100000|2024-02-06 19:35:00|1946.4|1946.1|1944.4|1944.1|1946.8|1946.5|1943.5|1943.2|1018
1707248400000|2024-02-06 19:40:00|1944.5|1944.2|1946.3|1946|1946.5|1946.2|1943.5|1943.2|687
1707248700000|2024-02-06 19:45:00|1946.4|1946.1|1948.6|1948.3|1948.6|1948.3|1945.8|1945.5|725
1707249000000|2024-02-06 19:50:00|1948.7|1948.4|1949.1|1948.8|1949.7|1949.4|1948.2|1947.9|1177
1707249300000|2024-02-06 19:55:00|1949|1948.7|1950.4|1950.1|1951.1|1950.8|1948.7|1948.4|781
1707249600000|2024-02-06 20:00:00|1950.6|1950.3|1951.1|1950.8|1951.8|1951.5|1950.2|1949.9|986
1707249900000|2024-02-06 20:05:00|1951.2|1950.9|1953.1|1952.8|1953.6|1953.3|1951.2|1950.9|1555
1707250200000|2024-02-06 20:10:00|1953|1952.7|1952.5|1952.2|1953.7|1953.4|1951.4|1951.1|781
1707250500000|2024-02-06 20:15:00|1952.6|1952.3|1950.4|1950.1|1952.8|1952.5|1949.6|1949.3|854
1707250800000|2024-02-06 20:20:00|1950.5|1950.2|1950.7|1950.4|1952.6|1952.3|1950|1949.7|1353
1707251100000|2024-02-06 20:25:00|1950.6|1950.3|1951.3|1951|1952.6|1952.3|1949.9|1949.6|909
1707251400000|2024-02-06 20:30:00|1951.6|1951.3|1950.5|1950.2|1951.6|1951.3|1948.4|1948.1|1242
1707251700000|2024-02-06 20:35:00|1950.3|1950|1949.2|1948.9|1951.3|1951|1948.8|1948.5|743
1707252000000|2024-02-06 20:40:00|1949.3|1949|1951.1|1950.8|1952.1|1951.8|1949.3|1949|1247
1707252300000|2024-02-06 20:45:00|1951.3|1951|1952.9|1952.6|1953|1952.7|1950.7|1950.4|1448
1707252600000|2024-02-06 20:50:00|1952.8|1952.5|1953.4|1953.1|1953.9|1953.6|1951.4|1951.1|2174
1707252900000|2024-02-06 20:55:00|1953.3|1953|1955.1|1954.8|1955.5|1955.2|1953.3|1953|9597
1707253200000|2024-02-06 21:00:00|1955|1954.7|1953.5|1953.2|1955.9|1955.6|1953.5|1953.2|3728
1707253500000|2024-02-06 21:05:00|1953.4|1953.1|1952.2|1951.9|1953.8|1953.5|1951.9|1951.6|755
1707253800000|2024-02-06 21:10:00|1952.1|1951.8|1952.2|1951.9|1952.5|1952.2|1951.7|1951.4|576
1707254100000|2024-02-06 21:15:00|1952|1951.7|1951.9|1951.6|1952.3|1952|1951.7|1951.4|247
1707254400000|2024-02-06 21:20:00|1952|1951.7|1952.5|1952.2|1952.8|1952.5|1951.8|1951.5|217
1707254700000|2024-02-06 21:25:00|1952.6|1952.3|1953.1|1952.8|1953.1|1952.8|1952.4|1952.1|259
1707255000000|2024-02-06 21:30:00|1953.2|1952.9|1954.2|1953.9|1954.4|1954.1|1953|1952.7|153
1707255300000|2024-02-06 21:35:00|1954|1953.7|1954.6|1954.3|1954.7|1954.4|1954|1953.7|166
1707255600000|2024-02-06 21:40:00|1953.6|1953.3|1953.7|1953.4|1954.2|1953.9|1953.5|1953.2|466
1707255900000|2024-02-06 21:45:00|1953.8|1953.5|1954.2|1953.9|1954.5|1954.2|1953.7|1953.4|268
1707256200000|2024-02-06 21:50:00|1954.1|1953.8|1954.5|1954.2|1954.9|1954.6|1954.1|1953.8|121
1707256500000|2024-02-06 21:55:00|1954.6|1954.3|1955.3|1954.5|1955.4|1955.1|1954.1|1953.8|189
1707257100000|2024-02-06 22:05:00|1955.6|1954.8|1955.6|1954.8|1955.6|1954.8|1955.6|1954.8|0
1707257400000|2024-02-06 22:10:00|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|0
1707257700000|2024-02-06 22:15:00|1955.6|1954.8|1955.6|1954.8|1955.6|1954.8|1955.6|1954.8|0
1707258000000|2024-02-06 22:20:00|1955.7|1954.9|1955.9|1955.1|1955.9|1955.1|1955.7|1954.9|0
1707258300000|2024-02-06 22:25:00|1955.7|1954.9|1955.8|1955|1956|1955.2|1955.7|1954.9|0
1707258900000|2024-02-06 22:35:00|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|0
1707259200000|2024-02-06 22:40:00|1955.8|1955|1955.7|1954.9|1955.8|1955|1955.7|1954.9|0
1707259500000|2024-02-06 22:45:00|1955.6|1954.8|1955.5|1954.7|1955.7|1954.9|1955.5|1954.7|0
1707259800000|2024-02-06 22:50:00|1955.6|1954.8|1955.6|1954.8|1955.6|1954.8|1955.4|1954.6|0
1707260100000|2024-02-06 22:55:00|1955.5|1954.7|1955.5|1954.7|1955.5|1954.7|1955.4|1954.6|0
1707260400000|2024-02-06 23:00:00|1955.2|1954.4|1955.3|1955|1955.5|1955.2|1954.6|1954.3|98
1707260700000|2024-02-06 23:05:00|1955.2|1954.9|1955.3|1955|1955.4|1955.1|1954.7|1954.4|14
1707261000000|2024-02-06 23:10:00|1955.6|1955.3|1956.6|1956.3|1956.6|1956.3|1955.6|1955.3|113
1707261300000|2024-02-06 23:15:00|1956.7|1956.4|1957.3|1957|1957.9|1957.6|1956.7|1956.4|230
1707261600000|2024-02-06 23:20:00|1957.4|1957.1|1957|1956.7|1957.7|1957.4|1956.8|1956.5|82
1707261900000|2024-02-06 23:25:00|1956.9|1956.6|1956.6|1956.3|1957|1956.7|1956.5|1956.2|30
1707262200000|2024-02-06 23:30:00|1956.7|1956.4|1956.9|1956.6|1957|1956.7|1956.6|1956.3|53
1707262500000|2024-02-06 23:35:00|1956.8|1956.5|1956.8|1956.5|1956.9|1956.6|1956.2|1955.9|41
1707262800000|2024-02-06 23:40:00|1956.9|1956.6|1956.4|1956.1|1957.1|1956.8|1956.4|1956.1|36
1707263100000|2024-02-06 23:45:00|1956.5|1956.2|1955.5|1955.2|1956.5|1956.2|1955.5|1955.2|52
1707263400000|2024-02-06 23:50:00|1955.4|1955.1|1955.7|1955.4|1955.8|1955.5|1955.4|1955.1|61
1707263700000|2024-02-06 23:55:00|1955.6|1955.3|1955.4|1955.1|1955.8|1955.5|1955.3|1955|22
1707264000000|2024-02-07 00:00:00|1955.5|1955.2|1955.3|1955|1955.8|1955.5|1955.1|1954.8|44
1707264300000|2024-02-07 00:05:00|1955.2|1954.9|1955.4|1955.1|1955.6|1955.3|1955.1|1954.8|32
1707264600000|2024-02-07 00:10:00|1955.5|1955.2|1955.4|1955.1|1955.7|1955.4|1955.3|1955|25
1707264900000|2024-02-07 00:15:00|1955.5|1955.2|1955.5|1955.2|1955.6|1955.3|1955.2|1954.9|22
1707265200000|2024-02-07 00:20:00|1955.4|1955.1|1956|1955.7|1956.1|1955.8|1955.4|1955.1|41
1707265500000|2024-02-07 00:25:00|1955.9|1955.6|1955.8|1955.5|1955.9|1955.6|1955.6|1955.3|14
1707265800000|2024-02-07 00:30:00|1955.9|1955.6|1956.4|1956.1|1956.4|1956.1|1955.6|1955.3|48
1707266100000|2024-02-07 00:35:00|1956.3|1956|1955.9|1955.6|1956.5|1956.2|1955.8|1955.5|16
1707266400000|2024-02-07 00:40:00|1956|1955.7|1955.7|1955.4|1956.2|1955.9|1955.7|1955.4|27
1707266700000|2024-02-07 00:45:00|1955.8|1955.5|1955.2|1954.9|1955.9|1955.6|1955.2|1954.9|28
1707267000000|2024-02-07 00:50:00|1955.1|1954.8|1955.3|1955|1955.4|1955.1|1954.5|1954.2|92
1707267300000|2024-02-07 00:55:00|1955.4|1955.1|1954.7|1954.4|1955.6|1955.3|1954.6|1954.3|95
1707267600000|2024-02-07 01:00:00|1955|1954.7|1956.8|1956.5|1956.9|1956.6|1955|1954.7|101
1707267900000|2024-02-07 01:05:00|1957.3|1957|1959.6|1959.3|1959.6|1959.3|1957.3|1957|249
1707268200000|2024-02-07 01:10:00|1959.5|1959.2|1960.1|1959.8|1960.9|1960.6|1959.5|1959.2|256
1707268500000|2024-02-07 01:15:00|1960.2|1959.9|1959.7|1959.4|1960.2|1959.9|1959.3|1959|72
1707268800000|2024-02-07 01:20:00|1959.8|1959.5|1962.5|1962.2|1962.7|1962.4|1959.6|1959.3|262
1707269100000|2024-02-07 01:25:00|1962.6|1962.3|1962.2|1961.9|1962.6|1962.3|1961.7|1961.4|218
1707269400000|2024-02-07 01:30:00|1962|1961.7|1963.2|1962.9|1963.4|1963.1|1961.8|1961.5|248
1707269700000|2024-02-07 01:35:00|1963.3|1963|1963.6|1963.3|1963.9|1963.6|1962.5|1962.2|238
1707270000000|2024-02-07 01:40:00|1963.5|1963.2|1962.2|1961.9|1963.9|1963.6|1962.2|1961.9|121
1707270300000|2024-02-07 01:45:00|1962.1|1961.8|1962.6|1962.3|1962.7|1962.4|1961.8|1961.5|117
1707270600000|2024-02-07 01:50:00|1962.5|1962.2|1961.5|1961.2|1962.5|1962.2|1961.3|1961|72
1707270900000|2024-02-07 01:55:00|1961.4|1961.1|1961.1|1960.8|1961.7|1961.4|1961|1960.7|72
1707271200000|2024-02-07 02:00:00|1961.2|1960.9|1961.6|1961.3|1962|1961.7|1961.1|1960.8|141
1707271500000|2024-02-07 02:05:00|1961.7|1961.4|1960.8|1960.5|1961.7|1961.4|1960.8|1960.5|75
1707271800000|2024-02-07 02:10:00|1960.7|1960.4|1961|1960.7|1961.1|1960.8|1960.6|1960.3|56
1707272100000|2024-02-07 02:15:00|1961.1|1960.8|1961.4|1961.1|1961.6|1961.3|1960.9|1960.6|50
1707272400000|2024-02-07 02:20:00|1961.5|1961.2|1961.3|1961|1962|1961.7|1961.2|1960.9|90
1707272700000|2024-02-07 02:25:00|1961.4|1961.1|1961.2|1960.9|1961.4|1961.1|1960.9|1960.6|56
1707273000000|2024-02-07 02:30:00|1961.1|1960.8|1960.9|1960.6|1961.1|1960.8|1960.9|1960.6|18
1707273300000|2024-02-07 02:35:00|1960.7|1960.4|1960.8|1960.5|1961|1960.7|1960.5|1960.2|99
1707273600000|2024-02-07 02:40:00|1960.7|1960.4|1960.5|1960.2|1960.9|1960.6|1960.1|1959.8|28
1707273900000|2024-02-07 02:45:00|1960.6|1960.3|1960.2|1959.9|1960.7|1960.4|1960|1959.7|20
1707274200000|2024-02-07 02:50:00|1960.3|1960|1960.6|1960.3|1960.7|1960.4|1960.1|1959.8|26
1707274500000|2024-02-07 02:55:00|1960.5|1960.2|1961.2|1960.9|1961.2|1960.9|1960.4|1960.1|43
1707274800000|2024-02-07 03:00:00|1961.3|1961|1960.4|1960.1|1961.4|1961.1|1960.4|1960.1|49
1707275100000|2024-02-07 03:05:00|1960.3|1960|1960.9|1960.6|1960.9|1960.6|1960.3|1960|14
1707275400000|2024-02-07 03:10:00|1960.8|1960.5|1960.7|1960.4|1960.9|1960.6|1960.5|1960.2|14
1707275700000|2024-02-07 03:15:00|1960.6|1960.3|1961.7|1961.4|1961.8|1961.5|1960.5|1960.2|69
1707276000000|2024-02-07 03:20:00|1961.6|1961.3|1961|1960.7|1961.6|1961.3|1961|1960.7|28
1707276300000|2024-02-07 03:25:00|1960.9|1960.6|1960.4|1960.1|1960.9|1960.6|1960.2|1959.9|56
1707276600000|2024-02-07 03:30:00|1960.2|1959.9|1959.7|1959.4|1960.3|1960|1959.4|1959.1|55
1707276900000|2024-02-07 03:35:00|1959.6|1959.3|1959.1|1958.8|1959.9|1959.6|1959.1|1958.8|47
1707277200000|2024-02-07 03:40:00|1959|1958.7|1959|1958.7|1959.5|1959.2|1958.8|1958.5|65
1707277500000|2024-02-07 03:45:00|1958.9|1958.6|1958.6|1958.3|1959.1|1958.8|1958.4|1958.1|31
1707277800000|2024-02-07 03:50:00|1958.7|1958.4|1958.3|1958|1958.7|1958.4|1958.1|1957.8|41
1707278100000|2024-02-07 03:55:00|1958.2|1957.9|1957.5|1957.2|1958.3|1958|1957.4|1957.1|61
1707278400000|2024-02-07 04:00:00|1957.3|1957|1956.3|1956|1957.3|1957|1956.1|1955.8|368
1707278700000|2024-02-07 04:05:00|1956.2|1955.9|1956.5|1956.2|1956.6|1956.3|1955.8|1955.5|81
1707279000000|2024-02-07 04:10:00|1956.4|1956.1|1956|1955.7|1956.7|1956.4|1956|1955.7|38
1707279300000|2024-02-07 04:15:00|1956.2|1955.9|1957.2|1956.9|1957.3|1957|1956.2|1955.9|36
1707279600000|2024-02-07 04:20:00|1957.3|1957|1957|1956.7|1957.4|1957.1|1957|1956.7|28
1707279900000|2024-02-07 04:25:00|1957.1|1956.8|1957.3|1957|1957.6|1957.3|1957|1956.7|28
1707280200000|2024-02-07 04:30:00|1957.2|1956.9|1956.6|1956.3|1957.2|1956.9|1956.5|1956.2|29
1707280500000|2024-02-07 04:35:00|1956.7|1956.4|1956.7|1956.4|1956.9|1956.6|1956.4|1956.1|11
1707280800000|2024-02-07 04:40:00|1956.8|1956.5|1956.6|1956.3|1957.1|1956.8|1956.6|1956.3|33
1707281100000|2024-02-07 04:45:00|1956.7|1956.4|1956.5|1956.2|1957|1956.7|1956.4|1956.1|15
1707281400000|2024-02-07 04:50:00|1956.6|1956.3|1956.8|1956.5|1957|1956.7|1956.6|1956.3|12
1707281700000|2024-02-07 04:55:00|1956.7|1956.4|1956.6|1956.3|1957|1956.7|1956.5|1956.2|28
1707282000000|2024-02-07 05:00:00|1956.5|1956.2|1956.4|1956.1|1956.8|1956.5|1956.4|1956.1|50
1707282300000|2024-02-07 05:05:00|1956.3|1956|1956|1955.7|1956.5|1956.2|1955.7|1955.4|80
1707282600000|2024-02-07 05:10:00|1955.9|1955.6|1955.8|1955.5|1956|1955.7|1955.6|1955.3|27
1707282900000|2024-02-07 05:15:00|1955.7|1955.4|1956.1|1955.8|1956.5|1956.2|1955.7|1955.4|26
1707283200000|2024-02-07 05:20:00|1956.2|1955.9|1955.9|1955.6|1956.3|1956|1955.9|1955.6|12
1707283500000|2024-02-07 05:25:00|1956|1955.7|1956.1|1955.8|1956.1|1955.8|1955.7|1955.4|20
1707283800000|2024-02-07 05:30:00|1956.2|1955.9|1955.4|1955.1|1956.5|1956.2|1955.2|1954.9|122
1707284100000|2024-02-07 05:35:00|1955.3|1955|1955|1954.7|1955.3|1955|1954.6|1954.3|68
1707284400000|2024-02-07 05:40:00|1954.9|1954.6|1955.1|1954.8|1955.1|1954.8|1954.7|1954.4|50
1707284700000|2024-02-07 05:45:00|1955.2|1954.9|1955.4|1955.1|1955.7|1955.4|1955.1|1954.8|39
1707285000000|2024-02-07 05:50:00|1955.5|1955.2|1955.3|1955|1955.9|1955.6|1955.3|1955|45
1707285300000|2024-02-07 05:55:00|1955.2|1954.9|1955.7|1955.4|1955.7|1955.4|1955.1|1954.8|27
1707285600000|2024-02-07 06:00:00|1955.8|1955.5|1955.4|1955.1|1955.8|1955.5|1954.8|1954.5|65
1707285900000|2024-02-07 06:05:00|1955.3|1955|1955.2|1954.9|1955.5|1955.2|1955|1954.7|29
1707286200000|2024-02-07 06:10:00|1955|1954.7|1955|1954.7|1955.1|1954.8|1954.7|1954.4|44
1707286500000|2024-02-07 06:15:00|1954.9|1954.6|1955.2|1954.9|1955.3|1955|1954.7|1954.4|14
1707286800000|2024-02-07 06:20:00|1955.1|1954.8|1955.1|1954.8|1955.5|1955.2|1954.9|1954.6|78
1707287100000|2024-02-07 06:25:00|1955|1954.7|1953.5|1953.2|1955|1954.7|1953.4|1953.1|83
1707287400000|2024-02-07 06:30:00|1953.2|1952.9|1953.6|1953.3|1953.9|1953.6|1953.2|1952.9|155
1707287700000|2024-02-07 06:35:00|1953.7|1953.4|1954.4|1954.1|1954.5|1954.2|1953.6|1953.3|29
1707288000000|2024-02-07 06:40:00|1954.7|1954.4|1954.1|1953.8|1954.9|1954.6|1954.1|1953.8|62
1707288300000|2024-02-07 06:45:00|1954|1953.7|1954.1|1953.8|1954.6|1954.3|1953.9|1953.6|40
1707288600000|2024-02-07 06:50:00|1954.2|1953.9|1954.2|1953.9|1954.7|1954.4|1953.9|1953.6|35
1707288900000|2024-02-07 06:55:00|1954.1|1953.8|1954.5|1954.2|1954.9|1954.6|1954.1|1953.8|49
1707289200000|2024-02-07 07:00:00|1954.6|1954.3|1954.8|1954.5|1955.8|1955.5|1954.5|1954.2|110
1707289500000|2024-02-07 07:05:00|1954.7|1954.4|1954.3|1954|1955|1954.7|1954.2|1953.9|46
1707289800000|2024-02-07 07:10:00|1954.4|1954.1|1954.8|1954.5|1955|1954.7|1954.3|1954|19
1707290100000|2024-02-07 07:15:00|1954.7|1954.4|1955.2|1954.9|1955.3|1955|1954.5|1954.2|52
1707290400000|2024-02-07 07:20:00|1955.4|1955.1|1954.7|1954.4|1955.7|1955.4|1954.5|1954.2|82
1707290700000|2024-02-07 07:25:00|1954.8|1954.5|1955.3|1955|1955.8|1955.5|1954.8|1954.5|65
1707291000000|2024-02-07 07:30:00|1955.2|1954.9|1953.2|1952.9|1955.5|1955.2|1952.8|1952.5|123
1707291300000|2024-02-07 07:35:00|1953.1|1952.8|1952.9|1952.6|1953.1|1952.8|1952.5|1952.2|100
1707291600000|2024-02-07 07:40:00|1952.8|1952.5|1953.2|1952.9|1953.9|1953.6|1952.7|1952.4|152
1707291900000|2024-02-07 07:45:00|1953|1952.7|1952.1|1951.8|1953.4|1953.1|1951.9|1951.6|198
1707292200000|2024-02-07 07:50:00|1952|1951.7|1953.2|1952.9|1953.3|1953|1952|1951.7|71
1707292500000|2024-02-07 07:55:00|1953.1|1952.8|1952.8|1952.5|1953.4|1953.1|1952.7|1952.4|43
1707292800000|2024-02-07 08:00:00|1952.9|1952.6|1953.7|1953.4|1954.3|1954|1952.6|1952.3|106
1707293100000|2024-02-07 08:05:00|1953.8|1953.5|1953.4|1953.1|1953.9|1953.6|1952.9|1952.6|119
1707293400000|2024-02-07 08:10:00|1953.3|1953|1952.4|1952.1|1954|1953.7|1951.9|1951.6|93
1707293700000|2024-02-07 08:15:00|1952.3|1952|1951.1|1950.8|1952.9|1952.6|1951.1|1950.8|228
1707294000000|2024-02-07 08:20:00|1950.9|1950.6|1950.4|1950.1|1951.4|1951.1|1950.2|1949.9|141
1707294300000|2024-02-07 08:25:00|1950.5|1950.2|1951.1|1950.8|1951.1|1950.8|1950.4|1950.1|63
1707294600000|2024-02-07 08:30:00|1951|1950.7|1951.7|1951.4|1952|1951.7|1950.9|1950.6|88
1707294900000|2024-02-07 08:35:00|1951.6|1951.3|1952.6|1952.3|1952.9|1952.6|1951.5|1951.2|45
1707295200000|2024-02-07 08:40:00|1952.5|1952.2|1953.5|1953.2|1953.8|1953.5|1952.5|1952.2|86
1707295500000|2024-02-07 08:45:00|1953.7|1953.4|1953|1952.7|1954.5|1954.2|1952.6|1952.3|87
1707295800000|2024-02-07 08:50:00|1953.1|1952.8|1953.5|1953.2|1954.3|1954|1953.1|1952.8|52
1707296100000|2024-02-07 08:55:00|1953.6|1953.3|1953.2|1952.9|1953.7|1953.4|1953.1|1952.8|40
1707296400000|2024-02-07 09:00:00|1953.3|1953|1952.1|1951.8|1953.3|1953|1952|1951.7|59
1707296700000|2024-02-07 09:05:00|1952|1951.7|1952|1951.7|1952.2|1951.9|1951.4|1951.1|117
1707297000000|2024-02-07 09:10:00|1952.1|1951.8|1951.8|1951.5|1952.2|1951.9|1951.5|1951.2|103
1707297300000|2024-02-07 09:15:00|1951.7|1951.4|1951.7|1951.4|1952.3|1952|1951.4|1951.1|134
1707297600000|2024-02-07 09:20:00|1951.6|1951.3|1952.2|1951.9|1952.3|1952|1951.6|1951.3|87
1707297900000|2024-02-07 09:25:00|1952.3|1952|1951.5|1951.2|1952.5|1952.2|1951.5|1951.2|87
1707298200000|2024-02-07 09:30:00|1951.6|1951.3|1952.6|1952.3|1953.1|1952.8|1951.6|1951.3|103
1707298500000|2024-02-07 09:35:00|1952.5|1952.2|1951.7|1951.4|1952.5|1952.2|1951.2|1950.9|68
1707298800000|2024-02-07 09:40:00|1951.6|1951.3|1950.4|1950.1|1952.1|1951.8|1950.1|1949.8|213
1707299100000|2024-02-07 09:45:00|1950.3|1950|1946.4|1946.1|1950.3|1950|1944.2|1943.9|1299
1707299400000|2024-02-07 09:50:00|1946.3|1946|1948.3|1948|1949|1948.7|1946.3|1946|617
1707299700000|2024-02-07 09:55:00|1948.2|1947.9|1948.5|1948.2|1948.9|1948.6|1947.8|1947.5|122
1707300000000|2024-02-07 10:00:00|1948.6|1948.3|1948.7|1948.4|1949.1|1948.8|1948.4|1948.1|128
1707300300000|2024-02-07 10:05:00|1948.6|1948.3|1947.8|1947.5|1948.7|1948.4|1946.3|1946|549
1707300600000|2024-02-07 10:10:00|1947.9|1947.6|1945.3|1945|1948|1947.7|1945|1944.7|272
1707300900000|2024-02-07 10:15:00|1945.1|1944.8|1944.9|1944.6|1945.4|1945.1|1944.5|1944.2|202
1707301200000|2024-02-07 10:20:00|1945.1|1944.8|1945.6|1945.3|1945.9|1945.6|1944.8|1944.5|179
1707301500000|2024-02-07 10:25:00|1945.5|1945.2|1945.6|1945.3|1945.7|1945.4|1945.3|1945|42
1707301800000|2024-02-07 10:30:00|1945.7|1945.4|1944.9|1944.6|1945.9|1945.6|1944.5|1944.2|232
1707302100000|2024-02-07 10:35:00|1944.8|1944.5|1942.6|1942.3|1944.8|1944.5|1941.9|1941.6|490
1707302400000|2024-02-07 10:40:00|1942.5|1942.2|1942.6|1942.3|1943|1942.7|1941.9|1941.6|217
1707302700000|2024-02-07 10:45:00|1942.5|1942.2|1942.1|1941.8|1943.1|1942.8|1941.9|1941.6|178
1707303000000|2024-02-07 10:50:00|1942|1941.7|1940.8|1940.5|1942.1|1941.8|1940.5|1940.2|245
1707303300000|2024-02-07 10:55:00|1940.9|1940.6|1941.7|1941.4|1942.6|1942.3|1940.9|1940.6|161
1707303600000|2024-02-07 11:00:00|1941.6|1941.3|1941.3|1941|1942|1941.7|1940.6|1940.3|229
1707303900000|2024-02-07 11:05:00|1941.4|1941.1|1943.2|1942.9|1943.2|1942.9|1941.3|1941|168
1707304200000|2024-02-07 11:10:00|1943.1|1942.8|1942.8|1942.5|1943.2|1942.9|1942.4|1942.1|89
1707304500000|2024-02-07 11:15:00|1942.9|1942.6|1944.2|1943.9|1944.4|1944.1|1942.8|1942.5|209
1707304800000|2024-02-07 11:20:00|1944.1|1943.8|1947|1946.7|1947|1946.7|1944.1|1943.8|446
1707305100000|2024-02-07 11:25:00|1946.9|1946.6|1945.7|1945.4|1947|1946.7|1945.1|1944.8|165
1707305400000|2024-02-07 11:30:00|1945.6|1945.3|1946.2|1945.9|1946.2|1945.9|1944.8|1944.5|285
1707305700000|2024-02-07 11:35:00|1946.1|1945.8|1946.9|1946.6|1947.2|1946.9|1946.1|1945.8|144
1707306000000|2024-02-07 11:40:00|1946.8|1946.5|1946.2|1945.9|1947|1946.7|1945.6|1945.3|295
1707306300000|2024-02-07 11:45:00|1946.1|1945.8|1945.6|1945.3|1946.5|1946.2|1945.3|1945|171
1707306600000|2024-02-07 11:50:00|1945.5|1945.2|1945|1944.7|1945.7|1945.4|1944.7|1944.4|100
1707306900000|2024-02-07 11:55:00|1945.1|1944.8|1946|1945.7|1946|1945.7|1944.9|1944.6|175
1707307200000|2024-02-07 12:00:00|1946.1|1945.8|1942.3|1942|1946.4|1946.1|1942.1|1941.8|530
1707307500000|2024-02-07 12:05:00|1942.5|1942.2|1943.5|1943.2|1943.8|1943.5|1941.9|1941.6|301
1707307800000|2024-02-07 12:10:00|1943.6|1943.3|1943.8|1943.5|1944.4|1944.1|1943.5|1943.2|152
1707308100000|2024-02-07 12:15:00|1943.5|1943.2|1943.5|1943.2|1943.5|1943.2|1941.9|1941.6|456
1707308400000|2024-02-07 12:20:00|1943.8|1943.5|1943.9|1943.6|1944|1943.7|1943.1|1942.8|218
1707308700000|2024-02-07 12:25:00|1943.8|1943.5|1945.7|1945.4|1946.2|1945.9|1943.7|1943.4|169
1707309000000|2024-02-07 12:30:00|1945.6|1945.3|1947.6|1947.3|1947.7|1947.4|1945.6|1945.3|457
1707309300000|2024-02-07 12:35:00|1947.5|1947.2|1946.9|1946.6|1947.9|1947.6|1946.9|1946.6|208
1707309600000|2024-02-07 12:40:00|1947|1946.7|1948.9|1948.6|1949.1|1948.8|1946.8|1946.5|551
1707309900000|2024-02-07 12:45:00|1949|1948.7|1948.2|1947.9|1949.7|1949.4|1947.6|1947.3|368
1707310200000|2024-02-07 12:50:00|1948.3|1948|1954.4|1954.1|1955|1954.7|1947.9|1947.6|1567
1707310500000|2024-02-07 12:55:00|1954.5|1954.2|1953.8|1953.5|1956.5|1956.2|1953.4|1953.1|1023
1707310800000|2024-02-07 13:00:00|1953.7|1953.4|1958.3|1958|1959.4|1959.1|1952.8|1952.5|1376
1707311100000|2024-02-07 13:05:00|1958.2|1957.9|1959.4|1959.1|1960.6|1960.3|1955.7|1955.4|1587
1707311400000|2024-02-07 13:10:00|1959.5|1959.2|1958.6|1958.3|1961|1960.7|1958.3|1958|1227
1707311700000|2024-02-07 13:15:00|1958.5|1958.2|1960.8|1960.5|1962.1|1961.8|1958.3|1958|1734
1707312000000|2024-02-07 13:20:00|1960.9|1960.6|1960|1959.7|1961.1|1960.8|1958.6|1958.3|836
1707312300000|2024-02-07 13:25:00|1959.8|1959.5|1960.6|1960.3|1961.2|1960.9|1959.6|1959.3|557
1707312600000|2024-02-07 13:30:00|1960.5|1960.2|1959.9|1959.6|1962.6|1962.3|1959.2|1958.9|693
1707312900000|2024-02-07 13:35:00|1960|1959.7|1961.2|1960.9|1962.7|1962.4|1959.3|1959|882
1707313200000|2024-02-07 13:40:00|1961.3|1961|1964.4|1964.1|1965.3|1965|1960.6|1960.3|1171
1707313500000|2024-02-07 13:45:00|1964.5|1964.2|1959|1958.7|1964.5|1964.2|1959|1958.7|1089
1707313800000|2024-02-07 13:50:00|1959.1|1958.8|1960.4|1960.1|1961.3|1961|1959.1|1958.8|607
1707314100000|2024-02-07 13:55:00|1960.3|1960|1960.2|1959.9|1960.6|1960.3|1959.7|1959.4|361
1707314400000|2024-02-07 14:00:00|1960.3|1960|1960.3|1960|1961.2|1960.9|1959.3|1959|580
1707314700000|2024-02-07 14:05:00|1960.5|1960.2|1959.5|1959.2|1961.8|1961.5|1959.2|1958.9|851
1707315000000|2024-02-07 14:10:00|1959.6|1959.3|1960.1|1959.8|1960.2|1959.9|1958.4|1958.1|1268
1707315300000|2024-02-07 14:15:00|1960.2|1959.9|1962.2|1961.9|1963|1962.7|1960|1959.7|1082
1707315600000|2024-02-07 14:20:00|1962|1961.7|1962.8|1962.5|1964.4|1964.1|1961|1960.7|1159
1707315900000|2024-02-07 14:25:00|1962.7|1962.4|1959.2|1958.9|1962.8|1962.5|1959|1958.7|1215
1707316200000|2024-02-07 14:30:00|1959.8|1959.5|1951.5|1951.2|1959.8|1959.5|1951.3|1951|7209
1707316500000|2024-02-07 14:35:00|1951.6|1951.3|1948.7|1948.4|1952.2|1951.9|1947.1|1946.8|4233
1707316800000|2024-02-07 14:40:00|1948.8|1948.5|1941.4|1941.1|1949|1948.7|1940.1|1939.8|5569
1707317100000|2024-02-07 14:45:00|1941.6|1941.3|1941.7|1941.4|1943.5|1943.2|1939.2|1938.9|6018
1707317400000|2024-02-07 14:50:00|1942.1|1941.8|1940.5|1940.2|1944|1943.7|1939.3|1939|4632
1707317700000|2024-02-07 14:55:00|1940.6|1940.3|1941|1940.7|1942|1941.7|1939.2|1938.9|2333
1707318000000|2024-02-07 15:00:00|1940.9|1940.6|1942.1|1941.8|1943.2|1942.9|1939.9|1939.6|2014
1707318300000|2024-02-07 15:05:00|1942.2|1941.9|1943.6|1943.3|1943.9|1943.6|1940|1939.7|2147
1707318600000|2024-02-07 15:10:00|1943.7|1943.4|1947|1946.7|1948.8|1948.5|1943.4|1943.1|2944
1707318900000|2024-02-07 15:15:00|1947.1|1946.8|1948.6|1948.3|1950.2|1949.9|1946|1945.7|3063
1707319200000|2024-02-07 15:20:00|1948.5|1948.2|1949|1948.7|1949.3|1949|1946|1945.7|1624
1707319500000|2024-02-07 15:25:00|1949.1|1948.8|1953.9|1953.6|1954.1|1953.8|1947.1|1946.8|1924
1707319800000|2024-02-07 15:30:00|1954|1953.7|1953.1|1952.8|1954.6|1954.3|1951.1|1950.8|2711
1707320100000|2024-02-07 15:35:00|1953.3|1953|1950|1949.7|1953.7|1953.4|1947.2|1946.9|2718
1707320400000|2024-02-07 15:40:00|1950.2|1949.9|1949.9|1949.6|1950.7|1950.4|1947.1|1946.8|1769
1707320700000|2024-02-07 15:45:00|1950|1949.7|1951.1|1950.8|1952.1|1951.8|1948.7|1948.4|1319
1707321000000|2024-02-07 15:50:00|1951|1950.7|1951.3|1951|1953|1952.7|1950|1949.7|1820
1707321300000|2024-02-07 15:55:00|1951.2|1950.9|1948.9|1948.6|1951.3|1951|1948.2|1947.9|1991
1707321600000|2024-02-07 16:00:00|1948.8|1948.5|1948.6|1948.3|1950|1949.7|1946.7|1946.4|1836
1707321900000|2024-02-07 16:05:00|1948.5|1948.2|1951.9|1951.6|1952.1|1951.8|1948.2|1947.9|1512
1707322200000|2024-02-07 16:10:00|1952|1951.7|1953.5|1953.2|1953.5|1953.2|1951.1|1950.8|1718
1707322500000|2024-02-07 16:15:00|1953.6|1953.3|1952.7|1952.4|1954.7|1954.4|1951.3|1951|1698
1707322800000|2024-02-07 16:20:00|1952.8|1952.5|1949.1|1948.8|1953|1952.7|1948.6|1948.3|1311
1707323100000|2024-02-07 16:25:00|1949.2|1948.9|1948.6|1948.3|1950.5|1950.2|1948|1947.7|1443
1707323400000|2024-02-07 16:30:00|1949|1948.7|1948.4|1948.1|1949.8|1949.5|1948.4|1948.1|965
1707323700000|2024-02-07 16:35:00|1948.3|1948|1949.5|1949.2|1949.6|1949.3|1947.5|1947.2|1205
1707324000000|2024-02-07 16:40:00|1949.6|1949.3|1949.3|1949|1950.2|1949.9|1948.1|1947.8|920
1707324300000|2024-02-07 16:45:00|1949.4|1949.1|1946.6|1946.3|1949.7|1949.4|1946.2|1945.9|1119
1707324600000|2024-02-07 16:50:00|1946.5|1946.2|1948.7|1948.4|1949.1|1948.8|1945.8|1945.5|833
1707324900000|2024-02-07 16:55:00|1948.8|1948.5|1948.7|1948.4|1949.6|1949.3|1948|1947.7|812
1707325200000|2024-02-07 17:00:00|1948.9|1948.6|1948.7|1948.4|1950|1949.7|1947.6|1947.3|921
1707325500000|2024-02-07 17:05:00|1948.6|1948.3|1948.4|1948.1|1949.3|1949|1946.6|1946.3|1433
1707325800000|2024-02-07 17:10:00|1948.2|1947.9|1948.3|1948|1948.4|1948.1|1945.4|1945.1|982
1707326100000|2024-02-07 17:15:00|1948.2|1947.9|1949.1|1948.8|1949.6|1949.3|1947.5|1947.2|690
1707326400000|2024-02-07 17:20:00|1949|1948.7|1947.9|1947.6|1949.3|1949|1947|1946.7|637
1707326700000|2024-02-07 17:25:00|1948|1947.7|1949.3|1949|1949.6|1949.3|1946.8|1946.5|709
1707327000000|2024-02-07 17:30:00|1949.4|1949.1|1950.3|1950|1950.9|1950.6|1948.3|1948|1031
1707327300000|2024-02-07 17:35:00|1949.9|1949.6|1950|1949.7|1950.1|1949.8|1948.8|1948.5|511
1707327600000|2024-02-07 17:40:00|1949.7|1949.4|1948.4|1948.1|1949.7|1949.4|1946.7|1946.4|767
1707327900000|2024-02-07 17:45:00|1948.6|1948.3|1948|1947.7|1949.3|1949|1947|1946.7|618
1707328200000|2024-02-07 17:50:00|1948.1|1947.8|1950.3|1950|1950.3|1950|1947.3|1947|536
1707328500000|2024-02-07 17:55:00|1950.2|1949.9|1951.8|1951.5|1951.8|1951.5|1950.1|1949.8|905
1707328800000|2024-02-07 18:00:00|1952|1951.7|1950.6|1950.3|1956.8|1956.5|1949.8|1949.5|3671
1707329100000|2024-02-07 18:05:00|1950.9|1950.6|1954.4|1954.1|1954.5|1954.2|1950.5|1950.2|1424
1707329400000|2024-02-07 18:10:00|1954.6|1954.3|1953.4|1953.1|1956.6|1956.3|1953.2|1952.9|1603
1707329700000|2024-02-07 18:15:00|1953.2|1952.9|1955|1954.7|1955.3|1955|1952.5|1952.2|662
1707330000000|2024-02-07 18:20:00|1954.8|1954.5|1955.7|1955.4|1956.8|1956.5|1954.7|1954.4|955
1707330300000|2024-02-07 18:25:00|1955.6|1955.3|1959.6|1959.3|1959.6|1959.3|1955.5|1955.2|1386
1707330600000|2024-02-07 18:30:00|1959.7|1959.4|1957.9|1957.6|1960.5|1960.2|1956.9|1956.6|1892
1707330900000|2024-02-07 18:35:00|1957.8|1957.5|1958.9|1958.6|1959|1958.7|1957.3|1957|545
1707331200000|2024-02-07 18:40:00|1958.8|1958.5|1956.1|1955.8|1959.3|1959|1955.8|1955.5|1274
1707331500000|2024-02-07 18:45:00|1956.2|1955.9|1956.9|1956.6|1957.2|1956.9|1954.9|1954.6|670
1707331800000|2024-02-07 18:50:00|1957|1956.7|1959.6|1959.3|1959.8|1959.5|1956.7|1956.4|906
1707332100000|2024-02-07 18:55:00|1959.7|1959.4|1958.9|1958.6|1960.3|1960|1958.6|1958.3|755
1707332400000|2024-02-07 19:00:00|1959|1958.7|1960.4|1960.1|1960.7|1960.4|1958.7|1958.4|1179
1707332700000|2024-02-07 19:05:00|1960.5|1960.2|1960.2|1959.9|1960.7|1960.4|1959.4|1959.1|891
1707333000000|2024-02-07 19:10:00|1960.3|1960|1959.4|1959.1|1960.4|1960.1|1959.2|1958.9|618
1707333300000|2024-02-07 19:15:00|1959.3|1959|1957.2|1956.9|1960|1959.7|1956.9|1956.6|934
1707333600000|2024-02-07 19:20:00|1957.4|1957.1|1959.1|1958.8|1959.1|1958.8|1957.1|1956.8|623
1707333900000|2024-02-07 19:25:00|1959.2|1958.9|1957.9|1957.6|1959.2|1958.9|1957.1|1956.8|803
1707334200000|2024-02-07 19:30:00|1958|1957.7|1957.4|1957.1|1958.5|1958.2|1956.6|1956.3|726
1707334500000|2024-02-07 19:35:00|1957.6|1957.3|1958.1|1957.8|1958.6|1958.3|1956.6|1956.3|491
1707334800000|2024-02-07 19:40:00|1958|1957.7|1958.2|1957.9|1958.8|1958.5|1957.5|1957.2|704
1707335100000|2024-02-07 19:45:00|1958.3|1958|1958.3|1958|1960.5|1960.2|1957.6|1957.3|1064
1707335400000|2024-02-07 19:50:00|1958.4|1958.1|1958.4|1958.1|1959.2|1958.9|1957.6|1957.3|619
1707335700000|2024-02-07 19:55:00|1958.5|1958.2|1959.3|1959|1959.5|1959.2|1958|1957.7|535
1707336000000|2024-02-07 20:00:00|1959.4|1959.1|1958.8|1958.5|1959.6|1959.3|1957.7|1957.4|1041
1707336300000|2024-02-07 20:05:00|1958.7|1958.4|1958|1957.7|1959.1|1958.8|1957.1|1956.8|1142
1707336600000|2024-02-07 20:10:00|1957.9|1957.6|1957.5|1957.2|1958.7|1958.4|1957.5|1957.2|792
1707336900000|2024-02-07 20:15:00|1957.3|1957|1957.3|1957|1957.8|1957.5|1955.7|1955.4|1657
1707337200000|2024-02-07 20:20:00|1957.4|1957.1|1956.6|1956.3|1957.4|1957.1|1955.4|1955.1|1085
1707337500000|2024-02-07 20:25:00|1956.5|1956.2|1956.1|1955.8|1956.8|1956.5|1955.1|1954.8|1275
1707337800000|2024-02-07 20:30:00|1956.2|1955.9|1954.2|1953.9|1956.4|1956.1|1953.6|1953.3|1145
1707338100000|2024-02-07 20:35:00|1954.1|1953.8|1954.7|1954.4|1955|1954.7|1953.7|1953.4|922
1707338400000|2024-02-07 20:40:00|1954.9|1954.6|1953.9|1953.6|1955.2|1954.9|1952.4|1952.1|1839
1707338700000|2024-02-07 20:45:00|1953.8|1953.5|1951.7|1951.4|1954.1|1953.8|1951.2|1950.9|1812
1707339000000|2024-02-07 20:50:00|1951.5|1951.2|1950|1949.7|1952.8|1952.5|1949.7|1949.4|2264
1707339300000|2024-02-07 20:55:00|1949.9|1949.6|1951.6|1951.3|1952.1|1951.8|1949.8|1949.5|9117
1707339600000|2024-02-07 21:00:00|1951.3|1951|1948.9|1948.6|1951.3|1951|1948.4|1948.1|3219
1707339900000|2024-02-07 21:05:00|1949|1948.7|1946.4|1946.1|1949.2|1948.9|1946|1945.7|1714
1707340200000|2024-02-07 21:10:00|1946.5|1946.2|1947.7|1947.4|1948.1|1947.8|1946.2|1945.9|1092
1707340500000|2024-02-07 21:15:00|1947.8|1947.5|1946.4|1946.1|1947.9|1947.6|1946.2|1945.9|669
1707340800000|2024-02-07 21:20:00|1946.5|1946.2|1947|1946.7|1947.3|1947|1946.3|1946|461
1707341100000|2024-02-07 21:25:00|1946.9|1946.6|1947|1946.7|1947.4|1947.1|1946.8|1946.5|202
1707341400000|2024-02-07 21:30:00|1946.9|1946.6|1946.7|1946.4|1947.2|1946.9|1946.5|1946.2|206
1707341700000|2024-02-07 21:35:00|1946.8|1946.5|1946.9|1946.6|1947.3|1947|1946.7|1946.4|63
1707342000000|2024-02-07 21:40:00|1947|1946.7|1947.3|1947|1947.4|1947.1|1946.7|1946.4|471
1707342300000|2024-02-07 21:45:00|1947.2|1946.9|1947.2|1946.9|1947.6|1947.3|1947.1|1946.8|186
1707342600000|2024-02-07 21:50:00|1947.3|1947|1948.2|1947.9|1948.2|1947.9|1947.2|1946.9|163
1707342900000|2024-02-07 21:55:00|1948.1|1947.8|1948.3|1947.5|1948.4|1948.1|1947.7|1947.4|242
1707343200000|2024-02-07 22:00:00|1948.2|1947.4|1948.2|1947.4|1948.2|1947.4|1948.1|1947.3|0
1707343500000|2024-02-07 22:05:00|1948.1|1947.3|1948.1|1947.3|1948.2|1947.4|1948.1|1947.3|0
1707343800000|2024-02-07 22:10:00|1948.3|1947.5|1948.2|1947.4|1948.3|1947.5|1948.2|1947.4|0
1707344100000|2024-02-07 22:15:00|1948.6|1947.8|1949.5|1948.7|1949.5|1948.7|1948.6|1947.8|0
1707344400000|2024-02-07 22:20:00|1949.6|1948.8|1949.8|1949|1950|1949.2|1949.6|1948.8|0
1707345000000|2024-02-07 22:30:00|1949.7|1948.9|1949.9|1949.1|1949.9|1949.1|1949.7|1948.9|0
1707345600000|2024-02-07 22:40:00|1949.7|1948.9|1949.4|1948.6|1949.7|1948.9|1949.3|1948.5|0
1707346500000|2024-02-07 22:55:00|1949.3|1948.5|1949.2|1948.4|1949.3|1948.5|1949.2|1948.4|0
1707346800000|2024-02-07 23:00:00|1948.3|1948|1946.6|1946.3|1948.6|1948.3|1946.3|1946|117
1707347100000|2024-02-07 23:05:00|1946.5|1946.2|1945.9|1945.6|1946.8|1946.5|1945.9|1945.6|95
1707347400000|2024-02-07 23:10:00|1946|1945.7|1946.9|1946.6|1947.1|1946.8|1946|1945.7|32
1707347700000|2024-02-07 23:15:00|1946.7|1946.4|1947.1|1946.8|1947.5|1947.2|1946.6|1946.3|45
1707348000000|2024-02-07 23:20:00|1947|1946.7|1947.2|1946.9|1947.4|1947.1|1947|1946.7|35
1707348300000|2024-02-07 23:25:00|1946.8|1946.5|1946.8|1946.5|1947|1946.7|1946.7|1946.4|44
1707348600000|2024-02-07 23:30:00|1946.9|1946.6|1946.6|1946.3|1947.3|1947|1946.6|1946.3|133
1707348900000|2024-02-07 23:35:00|1946.7|1946.4|1946.5|1946.2|1947|1946.7|1946.5|1946.2|30
1707349200000|2024-02-07 23:40:00|1946.6|1946.3|1946.7|1946.4|1946.7|1946.4|1946.5|1946.2|25
1707349500000|2024-02-07 23:45:00|1946.6|1946.3|1946.5|1946.2|1946.7|1946.4|1946.2|1945.9|26
1707349800000|2024-02-07 23:50:00|1946.4|1946.1|1946.7|1946.4|1946.9|1946.6|1946.2|1945.9|29
1707350100000|2024-02-07 23:55:00|1946.6|1946.3|1947.3|1947|1947.3|1947|1946.6|1946.3|25
1707350400000|2024-02-08 00:00:00|1947.2|1946.9|1947.4|1947.1|1947.6|1947.3|1946.8|1946.5|58
1707350700000|2024-02-08 00:05:00|1947.5|1947.2|1947.2|1946.9|1947.8|1947.5|1947.2|1946.9|25
1707351000000|2024-02-08 00:10:00|1947.3|1947|1947.2|1946.9|1947.3|1947|1946.8|1946.5|35
1707351300000|2024-02-08 00:15:00|1947.3|1947|1946.8|1946.5|1947.3|1947|1946.5|1946.2|24
1707351600000|2024-02-08 00:20:00|1946.9|1946.6|1946.7|1946.4|1946.9|1946.6|1946.5|1946.2|19
1707351900000|2024-02-08 00:25:00|1946.8|1946.5|1946.6|1946.3|1947|1946.7|1946.6|1946.3|22
1707352200000|2024-02-08 00:30:00|1946.5|1946.2|1946.7|1946.4|1946.8|1946.5|1946.4|1946.1|14
1707352500000|2024-02-08 00:35:00|1946.6|1946.3|1946.7|1946.4|1946.7|1946.4|1946.4|1946.1|5
1707352800000|2024-02-08 00:40:00|1946.6|1946.3|1946.5|1946.2|1946.7|1946.4|1946.4|1946.1|12
1707353100000|2024-02-08 00:45:00|1946.6|1946.3|1946.3|1946|1946.7|1946.4|1946.3|1946|7
1707353400000|2024-02-08 00:50:00|1946.4|1946.1|1946|1945.7|1946.4|1946.1|1946|1945.7|31
1707353700000|2024-02-08 00:55:00|1945.9|1945.6|1945.1|1944.8|1946|1945.7|1944.8|1944.5|128
1707354000000|2024-02-08 01:00:00|1945.2|1944.9|1946|1945.7|1946.1|1945.8|1945|1944.7|68
1707354300000|2024-02-08 01:05:00|1945.9|1945.6|1945.4|1945.1|1945.9|1945.6|1945.4|1945.1|33
1707354600000|2024-02-08 01:10:00|1945.5|1945.2|1945.5|1945.2|1945.5|1945.2|1944.8|1944.5|61
1707354900000|2024-02-08 01:15:00|1945.6|1945.3|1945.2|1944.9|1945.8|1945.5|1944.7|1944.4|76
1707355200000|2024-02-08 01:20:00|1945.1|1944.8|1944.8|1944.5|1945.2|1944.9|1944.5|1944.2|107
1707355500000|2024-02-08 01:25:00|1944.7|1944.4|1944.6|1944.3|1944.7|1944.4|1944.4|1944.1|35
1707355800000|2024-02-08 01:30:00|1944.7|1944.4|1945.4|1945.1|1945.5|1945.2|1944.6|1944.3|64
1707356100000|2024-02-08 01:35:00|1945.5|1945.2|1945.5|1945.2|1945.6|1945.3|1945.2|1944.9|62
1707356400000|2024-02-08 01:40:00|1945.4|1945.1|1945.6|1945.3|1945.7|1945.4|1945.1|1944.8|25
1707356700000|2024-02-08 01:45:00|1945.5|1945.2|1945.8|1945.5|1945.9|1945.6|1945.2|1944.9|34
1707357000000|2024-02-08 01:50:00|1945.9|1945.6|1946.4|1946.1|1946.6|1946.3|1945.8|1945.5|68
1707357300000|2024-02-08 01:55:00|1946.3|1946|1946.6|1946.3|1946.9|1946.6|1946.3|1946|44
1707357600000|2024-02-08 02:00:00|1946.5|1946.2|1947.3|1947|1947.5|1947.2|1946.5|1946.2|74
1707357900000|2024-02-08 02:05:00|1947.4|1947.1|1947.4|1947.1|1947.8|1947.5|1947.3|1947|54
1707358200000|2024-02-08 02:10:00|1947.3|1947|1946.7|1946.4|1947.3|1947|1946.6|1946.3|46
1707358500000|2024-02-08 02:15:00|1946.6|1946.3|1947|1946.7|1947|1946.7|1946.6|1946.3|26
1707358800000|2024-02-08 02:20:00|1946.9|1946.6|1947.1|1946.8|1947.2|1946.9|1946.8|1946.5|34
1707359100000|2024-02-08 02:25:00|1947|1946.7|1947|1946.7|1947.1|1946.8|1946.7|1946.4|20
1707359400000|2024-02-08 02:30:00|1946.9|1946.6|1946.1|1945.8|1946.9|1946.6|1945.8|1945.5|36
1707359700000|2024-02-08 02:35:00|1946.2|1945.9|1946.1|1945.8|1946.4|1946.1|1946|1945.7|8
1707360000000|2024-02-08 02:40:00|1946.2|1945.9|1946.4|1946.1|1946.5|1946.2|1946.2|1945.9|23
1707360300000|2024-02-08 02:45:00|1946.3|1946|1945.9|1945.6|1946.3|1946|1945.9|1945.6|30
1707360600000|2024-02-08 02:50:00|1945.8|1945.5|1945.6|1945.3|1946|1945.7|1945.4|1945.1|36
1707360900000|2024-02-08 02:55:00|1945.5|1945.2|1945.6|1945.3|1945.8|1945.5|1945.5|1945.2|14
1707361200000|2024-02-08 03:00:00|1945.7|1945.4|1946.3|1946|1946.6|1946.3|1945.7|1945.4|86
1707361500000|2024-02-08 03:05:00|1946.2|1945.9|1946.7|1946.4|1946.9|1946.6|1946|1945.7|89
1707361800000|2024-02-08 03:10:00|1946.6|1946.3|1946.5|1946.2|1946.7|1946.4|1946.2|1945.9|32
1707362100000|2024-02-08 03:15:00|1946.4|1946.1|1946.2|1945.9|1946.5|1946.2|1946.1|1945.8|17
1707362400000|2024-02-08 03:20:00|1946.3|1946|1946.3|1946|1946.5|1946.2|1946|1945.7|10
1707362700000|2024-02-08 03:25:00|1946.2|1945.9|1946.2|1945.9|1946.3|1946|1946|1945.7|19
1707363000000|2024-02-08 03:30:00|1946.1|1945.8|1946|1945.7|1946.4|1946.1|1946|1945.7|9
1707363300000|2024-02-08 03:35:00|1946.1|1945.8|1945.6|1945.3|1946.1|1945.8|1945.3|1945|73
1707363600000|2024-02-08 03:40:00|1945.4|1945.1|1945.2|1944.9|1945.4|1945.1|1945.1|1944.8|48
1707363900000|2024-02-08 03:45:00|1945.3|1945|1945.4|1945.1|1945.6|1945.3|1945.1|1944.8|17
1707364200000|2024-02-08 03:50:00|1945.3|1945|1945.3|1945|1945.5|1945.2|1945.3|1945|16
1707364500000|2024-02-08 03:55:00|1945.1|1944.8|1945.3|1945|1945.4|1945.1|1945.1|1944.8|17
1707364800000|2024-02-08 04:00:00|1945.2|1944.9|1945.2|1944.9|1945.4|1945.1|1945.2|1944.9|11
1707365100000|2024-02-08 04:05:00|1945.3|1945|1945.2|1944.9|1945.3|1945|1945.2|1944.9|13
1707365400000|2024-02-08 04:10:00|1945.3|1945|1945.5|1945.2|1945.6|1945.3|1945.2|1944.9|13
1707365700000|2024-02-08 04:15:00|1945.6|1945.3|1945.5|1945.2|1945.7|1945.4|1945.4|1945.1|14
1707366000000|2024-02-08 04:20:00|1945.4|1945.1|1945.8|1945.5|1945.9|1945.6|1945.3|1945|38
1707366300000|2024-02-08 04:25:00|1945.9|1945.6|1945.8|1945.5|1945.9|1945.6|1945.7|1945.4|11
1707366600000|2024-02-08 04:30:00|1945.7|1945.4|1945.6|1945.3|1945.8|1945.5|1945.5|1945.2|23
1707366900000|2024-02-08 04:35:00|1945.7|1945.4|1945.6|1945.3|1945.7|1945.4|1945.5|1945.2|10
1707367200000|2024-02-08 04:40:00|1945.5|1945.2|1945.8|1945.5|1945.9|1945.6|1945.5|1945.2|19
1707367500000|2024-02-08 04:45:00|1945.9|1945.6|1945.6|1945.3|1946|1945.7|1945.5|1945.2|21
1707367800000|2024-02-08 04:50:00|1945.5|1945.2|1945.5|1945.2|1945.6|1945.3|1945.4|1945.1|17
1707368100000|2024-02-08 04:55:00|1945.6|1945.3|1945.5|1945.2|1945.7|1945.4|1945.5|1945.2|4
1707368400000|2024-02-08 05:00:00|1945.4|1945.1|1945.1|1944.8|1945.4|1945.1|1945|1944.7|26
1707368700000|2024-02-08 05:05:00|1945.2|1944.9|1944.9|1944.6|1945.4|1945.1|1944.9|1944.6|43
1707369000000|2024-02-08 05:10:00|1945|1944.7|1945.1|1944.8|1945.2|1944.9|1944.9|1944.6|17
1707369300000|2024-02-08 05:15:00|1945|1944.7|1945.2|1944.9|1945.2|1944.9|1945|1944.7|18
1707369600000|2024-02-08 05:20:00|1945.5|1945.2|1945.3|1945|1945.5|1945.2|1945.2|1944.9|46
1707369900000|2024-02-08 05:25:00|1945.4|1945.1|1945.7|1945.4|1945.9|1945.6|1945.3|1945|27
1707370200000|2024-02-08 05:30:00|1945.8|1945.5|1945.1|1944.8|1945.8|1945.5|1945.1|1944.8|16
1707370500000|2024-02-08 05:35:00|1945|1944.7|1945|1944.7|1945.2|1944.9|1944.8|1944.5|24
1707370800000|2024-02-08 05:40:00|1945.1|1944.8|1944.9|1944.6|1945.1|1944.8|1944.8|1944.5|18
1707371100000|2024-02-08 05:45:00|1945|1944.7|1944.6|1944.3|1945|1944.7|1944.5|1944.2|49
1707371400000|2024-02-08 05:50:00|1944.5|1944.2|1944.7|1944.4|1944.8|1944.5|1944.5|1944.2|18
1707371700000|2024-02-08 05:55:00|1944.8|1944.5|1945.1|1944.8|1945.1|1944.8|1944.7|1944.4|14
1707372000000|2024-02-08 06:00:00|1945|1944.7|1945.3|1945|1945.5|1945.2|1944.9|1944.6|51
1707372300000|2024-02-08 06:05:00|1945.4|1945.1|1945.1|1944.8|1945.4|1945.1|1944.9|1944.6|18
1707372600000|2024-02-08 06:10:00|1945.2|1944.9|1944.4|1944.1|1945.3|1945|1944.2|1943.9|35
1707372900000|2024-02-08 06:15:00|1944.3|1944|1945|1944.7|1945.2|1944.9|1944.2|1943.9|20
1707373200000|2024-02-08 06:20:00|1944.9|1944.6|1945.5|1945.2|1945.7|1945.4|1944.8|1944.5|113
1707373500000|2024-02-08 06:25:00|1945.6|1945.3|1945.5|1945.2|1945.7|1945.4|1945|1944.7|112
1707373800000|2024-02-08 06:30:00|1945.6|1945.3|1947.3|1947|1947.4|1947.1|1945.6|1945.3|253
1707374100000|2024-02-08 06:35:00|1947.4|1947.1|1947.4|1947.1|1947.9|1947.6|1947.4|1947.1|45
1707374400000|2024-02-08 06:40:00|1947.3|1947|1947.9|1947.6|1948|1947.7|1947.1|1946.8|49
1707374700000|2024-02-08 06:45:00|1947.8|1947.5|1948|1947.7|1948.2|1947.9|1947.5|1947.2|42
1707375000000|2024-02-08 06:50:00|1948.1|1947.8|1948.1|1947.8|1948.3|1948|1947.8|1947.5|51
1707375300000|2024-02-08 06:55:00|1948.2|1947.9|1948.6|1948.3|1948.6|1948.3|1947.9|1947.6|66
1707375600000|2024-02-08 07:00:00|1948.5|1948.2|1947.6|1947.3|1948.7|1948.4|1947.4|1947.1|113
1707375900000|2024-02-08 07:05:00|1947.5|1947.2|1948.6|1948.3|1948.7|1948.4|1947.5|1947.2|45
1707376200000|2024-02-08 07:10:00|1948.5|1948.2|1948.5|1948.2|1948.8|1948.5|1948.4|1948.1|74
1707376500000|2024-02-08 07:15:00|1948.6|1948.3|1948.6|1948.3|1948.7|1948.4|1948|1947.7|33
1707376800000|2024-02-08 07:20:00|1948.7|1948.4|1947.6|1947.3|1948.7|1948.4|1947.6|1947.3|21
1707377100000|2024-02-08 07:25:00|1947.5|1947.2|1947.5|1947.2|1947.5|1947.2|1947|1946.7|37
1707377400000|2024-02-08 07:30:00|1947.6|1947.3|1946.5|1946.2|1947.6|1947.3|1946.3|1946|61
1707377700000|2024-02-08 07:35:00|1946.6|1946.3|1947.8|1947.5|1947.9|1947.6|1946.4|1946.1|101
1707378000000|2024-02-08 07:40:00|1947.7|1947.4|1946.5|1946.2|1947.7|1947.4|1946.3|1946|39
1707378300000|2024-02-08 07:45:00|1946.6|1946.3|1945.7|1945.4|1946.6|1946.3|1945.6|1945.3|56
1707378600000|2024-02-08 07:50:00|1945.8|1945.5|1944.5|1944.2|1945.9|1945.6|1944.5|1944.2|60
1707378900000|2024-02-08 07:55:00|1944.4|1944.1|1946.2|1945.9|1946.2|1945.9|1944.4|1944.1|37
1707379200000|2024-02-08 08:00:00|1946.4|1946.1|1947.8|1947.5|1947.9|1947.6|1946|1945.7|195
1707379500000|2024-02-08 08:05:00|1947.6|1947.3|1946.1|1945.8|1947.9|1947.6|1946.1|1945.8|145
1707379800000|2024-02-08 08:10:00|1946.2|1945.9|1947.3|1947|1947.7|1947.4|1946.1|1945.8|96
1707380100000|2024-02-08 08:15:00|1947.4|1947.1|1947.1|1946.8|1947.8|1947.5|1946.9|1946.6|182
1707380400000|2024-02-08 08:20:00|1947.2|1946.9|1946.6|1946.3|1947.4|1947.1|1946.2|1945.9|276
1707380700000|2024-02-08 08:25:00|1946.7|1946.4|1946|1945.7|1946.9|1946.6|1946|1945.7|179
1707381000000|2024-02-08 08:30:00|1946.1|1945.8|1945.9|1945.6|1946.5|1946.2|1945.8|1945.5|209
1707381300000|2024-02-08 08:35:00|1946|1945.7|1946.4|1946.1|1946.4|1946.1|1945.7|1945.4|174
1707381600000|2024-02-08 08:40:00|1946.5|1946.2|1946.7|1946.4|1947.1|1946.8|1946.4|1946.1|119
1707381900000|2024-02-08 08:45:00|1946.6|1946.3|1945.4|1945.1|1946.7|1946.4|1944.9|1944.6|89
1707382200000|2024-02-08 08:50:00|1945.3|1945|1943.4|1943.1|1945.3|1945|1942.6|1942.3|191
1707382500000|2024-02-08 08:55:00|1943.3|1943|1943.7|1943.4|1944.2|1943.9|1943.2|1942.9|87
1707382800000|2024-02-08 09:00:00|1943.6|1943.3|1943.8|1943.5|1944.1|1943.8|1943.4|1943.1|156
1707383100000|2024-02-08 09:05:00|1943.7|1943.4|1942.1|1941.8|1943.8|1943.5|1942.1|1941.8|108
1707383400000|2024-02-08 09:10:00|1942|1941.7|1943.1|1942.8|1943.6|1943.3|1941.8|1941.5|192
1707383700000|2024-02-08 09:15:00|1943.2|1942.9|1942.8|1942.5|1943.6|1943.3|1942.5|1942.2|79
1707384000000|2024-02-08 09:20:00|1942.9|1942.6|1943|1942.7|1943.4|1943.1|1942.7|1942.4|86
1707384300000|2024-02-08 09:25:00|1942.9|1942.6|1941.9|1941.6|1943|1942.7|1941.5|1941.2|174
1707384600000|2024-02-08 09:30:00|1942|1941.7|1942.8|1942.5|1943|1942.7|1941.8|1941.5|115
1707384900000|2024-02-08 09:35:00|1942.9|1942.6|1943.6|1943.3|1943.6|1943.3|1942.7|1942.4|68
1707385200000|2024-02-08 09:40:00|1943.5|1943.2|1943.5|1943.2|1944.4|1944.1|1943.5|1943.2|136
1707385500000|2024-02-08 09:45:00|1943.4|1943.1|1942.5|1942.2|1943.4|1943.1|1942.1|1941.8|138
1707385800000|2024-02-08 09:50:00|1942.4|1942.1|1942.6|1942.3|1942.9|1942.6|1941.7|1941.4|125
1707386100000|2024-02-08 09:55:00|1942.7|1942.4|1943.4|1943.1|1943.8|1943.5|1942.7|1942.4|86
1707386400000|2024-02-08 10:00:00|1943.5|1943.2|1942.4|1942.1|1943.8|1943.5|1942.4|1942.1|82
1707386700000|2024-02-08 10:05:00|1942.3|1942|1943.4|1943.1|1943.4|1943.1|1942.3|1942|85
1707387000000|2024-02-08 10:10:00|1943.5|1943.2|1943.8|1943.5|1944.3|1944|1943.4|1943.1|120
1707387300000|2024-02-08 10:15:00|1943.6|1943.3|1943.6|1943.3|1943.6|1943.3|1942.7|1942.4|60
1707387600000|2024-02-08 10:20:00|1943.5|1943.2|1943.5|1943.2|1943.6|1943.3|1943|1942.7|30
1707387900000|2024-02-08 10:25:00|1943.6|1943.3|1945.3|1945|1945.7|1945.4|1943.5|1943.2|386
1707388200000|2024-02-08 10:30:00|1945.4|1945.1|1945.7|1945.4|1945.9|1945.6|1944.7|1944.4|146
1707388500000|2024-02-08 10:35:00|1945.8|1945.5|1946|1945.7|1946|1945.7|1945.2|1944.9|115
1707388800000|2024-02-08 10:40:00|1946.1|1945.8|1945.2|1944.9|1946.7|1946.4|1944.8|1944.5|489
1707389100000|2024-02-08 10:45:00|1945.3|1945|1945.4|1945.1|1946.1|1945.8|1945.1|1944.8|118
1707389400000|2024-02-08 10:50:00|1945.3|1945|1945.1|1944.8|1946|1945.7|1945|1944.7|105
1707389700000|2024-02-08 10:55:00|1945.2|1944.9|1945.2|1944.9|1945.4|1945.1|1945|1944.7|86
1707390000000|2024-02-08 11:00:00|1945.1|1944.8|1945.6|1945.3|1945.6|1945.3|1944.9|1944.6|69
1707390300000|2024-02-08 11:05:00|1945.5|1945.2|1944.7|1944.4|1945.5|1945.2|1944.3|1944|70
1707390600000|2024-02-08 11:10:00|1944.6|1944.3|1944.6|1944.3|1944.6|1944.3|1944.2|1943.9|45
1707390900000|2024-02-08 11:15:00|1944.7|1944.4|1944|1943.7|1945|1944.7|1943.7|1943.4|85
1707391200000|2024-02-08 11:20:00|1943.9|1943.6|1941.9|1941.6|1943.9|1943.6|1941.6|1941.3|186
1707391500000|2024-02-08 11:25:00|1941.8|1941.5|1942.5|1942.2|1942.9|1942.6|1941.2|1940.9|195
1707391800000|2024-02-08 11:30:00|1942.3|1942|1941.7|1941.4|1943|1942.7|1941.6|1941.3|178
1707392100000|2024-02-08 11:35:00|1941.8|1941.5|1943|1942.7|1943|1942.7|1941.4|1941.1|125
1707392400000|2024-02-08 11:40:00|1943.1|1942.8|1944|1943.7|1944.2|1943.9|1943.1|1942.8|159
1707392700000|2024-02-08 11:45:00|1944.1|1943.8|1943.2|1942.9|1944.3|1944|1943.2|1942.9|139
1707393000000|2024-02-08 11:50:00|1943.3|1943|1943.2|1942.9|1943.4|1943.1|1942.9|1942.6|57
1707393300000|2024-02-08 11:55:00|1943.1|1942.8|1944.2|1943.9|1944.3|1944|1942.8|1942.5|92
1707393600000|2024-02-08 12:00:00|1944.3|1944|1945|1944.7|1945.1|1944.8|1944.2|1943.9|120
1707393900000|2024-02-08 12:05:00|1944.9|1944.6|1944.7|1944.4|1945.1|1944.8|1944.1|1943.8|98
1707394200000|2024-02-08 12:10:00|1944.6|1944.3|1947|1946.7|1947.1|1946.8|1944.6|1944.3|223
1707394500000|2024-02-08 12:15:00|1946.9|1946.6|1946.4|1946.1|1947|1946.7|1945.8|1945.5|91
1707394800000|2024-02-08 12:20:00|1946.6|1946.3|1946.6|1946.3|1946.9|1946.6|1946.1|1945.8|56
1707395100000|2024-02-08 12:25:00|1946.7|1946.4|1946.6|1946.3|1946.8|1946.5|1946.2|1945.9|114
1707395400000|2024-02-08 12:30:00|1946.7|1946.4|1946.3|1946|1946.8|1946.5|1945.6|1945.3|107
1707395700000|2024-02-08 12:35:00|1946.2|1945.9|1946.5|1946.2|1946.5|1946.2|1945.8|1945.5|129
1707396000000|2024-02-08 12:40:00|1946.6|1946.3|1947.4|1947.1|1947.8|1947.5|1946.1|1945.8|190
1707396300000|2024-02-08 12:45:00|1947.5|1947.2|1947.8|1947.5|1947.8|1947.5|1946.8|1946.5|122
1707396600000|2024-02-08 12:50:00|1947.7|1947.4|1947.2|1946.9|1948|1947.7|1947|1946.7|175
1707396900000|2024-02-08 12:55:00|1947.1|1946.8|1947.9|1947.6|1947.9|1947.6|1946.8|1946.5|205
1707397200000|2024-02-08 13:00:00|1948.2|1947.9|1948.1|1947.8|1948.4|1948.1|1946.1|1945.8|483
1707397500000|2024-02-08 13:05:00|1948|1947.7|1950.1|1949.8|1950.6|1950.3|1948|1947.7|645
1707397800000|2024-02-08 13:10:00|1950.2|1949.9|1950.4|1950.1|1950.4|1950.1|1948.9|1948.6|406
1707398100000|2024-02-08 13:15:00|1950.5|1950.2|1948.5|1948.2|1950.7|1950.4|1947.8|1947.5|417
1707398400000|2024-02-08 13:20:00|1948.6|1948.3|1948.5|1948.2|1949.1|1948.8|1947.5|1947.2|493
1707398700000|2024-02-08 13:25:00|1948.3|1948|1949.1|1948.8|1949.8|1949.5|1948.2|1947.9|219
1707399000000|2024-02-08 13:30:00|1949.2|1948.9|1949.2|1948.9|1949.8|1949.5|1947.3|1947|860
1707399300000|2024-02-08 13:35:00|1949.5|1949.2|1950.7|1950.4|1951.2|1950.9|1948.6|1948.3|514
1707399600000|2024-02-08 13:40:00|1950.8|1950.5|1951.6|1951.3|1953.4|1953.1|1950.8|1950.5|942
1707399900000|2024-02-08 13:45:00|1951.7|1951.4|1953.9|1953.6|1954.3|1954|1951.2|1950.9|479
1707400200000|2024-02-08 13:50:00|1954|1953.7|1951.7|1951.4|1954.1|1953.8|1951.7|1951.4|598
1707400500000|2024-02-08 13:55:00|1951.6|1951.3|1949.3|1949|1951.9|1951.6|1949.3|1949|840
1707400800000|2024-02-08 14:00:00|1949.1|1948.8|1949.3|1949|1950.1|1949.8|1948.6|1948.3|690
1707401100000|2024-02-08 14:05:00|1949.4|1949.1|1949.2|1948.9|1949.8|1949.5|1948.8|1948.5|389
1707401400000|2024-02-08 14:10:00|1949.1|1948.8|1950.8|1950.5|1950.9|1950.6|1948.9|1948.6|454
1707401700000|2024-02-08 14:15:00|1951|1950.7|1951.7|1951.4|1952.7|1952.4|1951|1950.7|336
1707402000000|2024-02-08 14:20:00|1951.4|1951.1|1952.1|1951.8|1952.3|1952|1951.2|1950.9|272
1707402300000|2024-02-08 14:25:00|1952.2|1951.9|1951.5|1951.2|1953.2|1952.9|1951|1950.7|696
1707402600000|2024-02-08 14:30:00|1951.2|1950.9|1954.7|1954.4|1955.5|1955.2|1948.8|1948.5|5390
1707402900000|2024-02-08 14:35:00|1954.6|1954.3|1949.3|1949|1954.9|1954.6|1948.3|1948|3293
1707403200000|2024-02-08 14:40:00|1949.2|1948.9|1947.9|1947.6|1950.3|1950|1945|1944.7|4034
1707403500000|2024-02-08 14:45:00|1948.1|1947.8|1951.7|1951.4|1953.7|1953.4|1947.3|1947|2580
1707403800000|2024-02-08 14:50:00|1951.9|1951.6|1957|1956.7|1957.2|1956.9|1951.8|1951.5|2616
1707404100000|2024-02-08 14:55:00|1957.1|1956.8|1959.7|1959.4|1960.3|1960|1956.1|1955.8|2630
1707404400000|2024-02-08 15:00:00|1959.8|1959.5|1961.1|1960.8|1961.7|1961.4|1958.8|1958.5|2274
1707404700000|2024-02-08 15:05:00|1961.2|1960.9|1966.2|1965.9|1967.1|1966.8|1961.2|1960.9|3867
1707405000000|2024-02-08 15:10:00|1966.3|1966|1965.8|1965.5|1967.7|1967.4|1964.3|1964|2081
1707405300000|2024-02-08 15:15:00|1965.9|1965.6|1967.8|1967.5|1969.3|1969|1965.8|1965.5|2418
1707405600000|2024-02-08 15:20:00|1968|1967.7|1963.3|1963|1968.4|1968.1|1962.7|1962.4|2393
1707405900000|2024-02-08 15:25:00|1963.4|1963.1|1966.5|1966.2|1967.4|1967.1|1962.9|1962.6|1602
1707406200000|2024-02-08 15:30:00|1966.9|1966.6|1970.6|1970.3|1971.9|1971.6|1966.7|1966.4|2770
1707406500000|2024-02-08 15:35:00|1970.7|1970.4|1971|1970.7|1973.5|1973.2|1970.1|1969.8|2324
1707406800000|2024-02-08 15:40:00|1971.1|1970.8|1968.7|1968.4|1971.1|1970.8|1966.2|1965.9|3261
1707407100000|2024-02-08 15:45:00|1968.8|1968.5|1968.5|1968.2|1970.2|1969.9|1967.6|1967.3|1735
1707407400000|2024-02-08 15:50:00|1968.6|1968.3|1968.5|1968.2|1969.3|1969|1966.3|1966|1787
1707407700000|2024-02-08 15:55:00|1968.6|1968.3|1971|1970.7|1971.3|1971|1966.9|1966.6|1966
1707408000000|2024-02-08 16:00:00|1971.5|1971.2|1968.6|1968.3|1971.7|1971.4|1968.2|1967.9|2253
1707408300000|2024-02-08 16:05:00|1968.7|1968.4|1970.9|1970.6|1971|1970.7|1968.2|1967.9|1241
1707408600000|2024-02-08 16:10:00|1970.8|1970.5|1971.1|1970.8|1972.2|1971.9|1970.1|1969.8|1270
1707408900000|2024-02-08 16:15:00|1971.2|1970.9|1970.4|1970.1|1971.8|1971.5|1970.1|1969.8|1405
1707409200000|2024-02-08 16:20:00|1970.3|1970|1968.9|1968.6|1972.4|1972.1|1967.4|1967.1|2098
1707409500000|2024-02-08 16:25:00|1969|1968.7|1964.5|1964.2|1969|1968.7|1964|1963.7|1932
1707409800000|2024-02-08 16:30:00|1964.4|1964.1|1965.9|1965.6|1966.2|1965.9|1963.2|1962.9|1304
1707410100000|2024-02-08 16:35:00|1966|1965.7|1966.7|1966.4|1966.9|1966.6|1964.9|1964.6|1250
1707410400000|2024-02-08 16:40:00|1966.5|1966.2|1966.9|1966.6|1967.6|1967.3|1965.8|1965.5|1224
1707410700000|2024-02-08 16:45:00|1966.7|1966.4|1966.6|1966.3|1967.3|1967|1965.5|1965.2|1119
1707411000000|2024-02-08 16:50:00|1966.7|1966.4|1967.7|1967.4|1967.8|1967.5|1966.4|1966.1|1193
1707411300000|2024-02-08 16:55:00|1967.8|1967.5|1969.4|1969.1|1969.9|1969.6|1966.8|1966.5|1162
1707411600000|2024-02-08 17:00:00|1969.3|1969|1968.2|1967.9|1969.9|1969.6|1967.6|1967.3|941
1707411900000|2024-02-08 17:05:00|1968|1967.7|1967.6|1967.3|1968.3|1968|1966.3|1966|856
1707412200000|2024-02-08 17:10:00|1967.5|1967.2|1970.8|1970.5|1970.8|1970.5|1967.5|1967.2|1083
1707412500000|2024-02-08 17:15:00|1970.7|1970.4|1970.9|1970.6|1971.1|1970.8|1969.5|1969.2|944
1707412800000|2024-02-08 17:20:00|1971|1970.7|1968|1967.7|1971|1970.7|1968|1967.7|595
1707413100000|2024-02-08 17:25:00|1968.1|1967.8|1969.5|1969.2|1970.1|1969.8|1967.9|1967.6|544
1707413400000|2024-02-08 17:30:00|1969.6|1969.3|1969|1968.7|1970|1969.7|1968.2|1967.9|474
1707413700000|2024-02-08 17:35:00|1969.1|1968.8|1970.1|1969.8|1970.2|1969.9|1968.3|1968|514
1707414000000|2024-02-08 17:40:00|1970.2|1969.9|1969.1|1968.8|1970.3|1970|1968.3|1968|690
1707414300000|2024-02-08 17:45:00|1969|1968.7|1967.5|1967.2|1969.2|1968.9|1967.2|1966.9|505
1707414600000|2024-02-08 17:50:00|1967.6|1967.3|1968|1967.7|1968.7|1968.4|1967.5|1967.2|337
1707414900000|2024-02-08 17:55:00|1967.8|1967.5|1968.6|1968.3|1968.6|1968.3|1966.6|1966.3|729
1707415200000|2024-02-08 18:00:00|1968.5|1968.2|1973.2|1972.9|1974.4|1974.1|1968.2|1967.9|3205
1707415500000|2024-02-08 18:05:00|1973.3|1973|1972.4|1972.1|1974.1|1973.8|1971.3|1971|1465
1707415800000|2024-02-08 18:10:00|1972.5|1972.2|1971.8|1971.5|1972.9|1972.6|1971.1|1970.8|739
1707416100000|2024-02-08 18:15:00|1971.7|1971.4|1971.5|1971.2|1972.4|1972.1|1970.9|1970.6|605
1707416400000|2024-02-08 18:20:00|1971.6|1971.3|1971.5|1971.2|1972.3|1972|1970.5|1970.2|762
1707416700000|2024-02-08 18:25:00|1971.7|1971.4|1974|1973.7|1974|1973.7|1971.2|1970.9|1245
1707417000000|2024-02-08 18:30:00|1974.1|1973.8|1976.2|1975.9|1976.3|1976|1973.4|1973.1|2151
1707417300000|2024-02-08 18:35:00|1976.1|1975.8|1979|1978.7|1979|1978.7|1976.1|1975.8|2229
1707417600000|2024-02-08 18:40:00|1978.8|1978.5|1977.7|1977.4|1979|1978.7|1976.5|1976.2|1249
1707417900000|2024-02-08 18:45:00|1977.8|1977.5|1980.2|1979.9|1980.6|1980.3|1977.7|1977.4|1551
1707418200000|2024-02-08 18:50:00|1980.1|1979.8|1978.1|1977.8|1980.1|1979.8|1977.6|1977.3|1198
1707418500000|2024-02-08 18:55:00|1978.2|1977.9|1979.7|1979.4|1979.9|1979.6|1978.1|1977.8|844
1707418800000|2024-02-08 19:00:00|1979.8|1979.5|1979.2|1978.9|1980.9|1980.6|1978.4|1978.1|1521
1707419100000|2024-02-08 19:05:00|1979.1|1978.8|1980.2|1979.9|1980.5|1980.2|1977.9|1977.6|1366
1707419400000|2024-02-08 19:10:00|1980.3|1980|1981|1980.7|1982.4|1982.1|1979.7|1979.4|1230
1707419700000|2024-02-08 19:15:00|1981.2|1980.9|1980.9|1980.6|1982.3|1982|1980.4|1980.1|740
1707420000000|2024-02-08 19:20:00|1980.8|1980.5|1980.4|1980.1|1981.4|1981.1|1980|1979.7|686
1707420300000|2024-02-08 19:25:00|1980.5|1980.2|1980.3|1980|1981.7|1981.4|1980.3|1980|835
1707420600000|2024-02-08 19:30:00|1980.4|1980.1|1978.9|1978.6|1981.3|1981|1978.5|1978.2|926
1707420900000|2024-02-08 19:35:00|1979|1978.7|1978.6|1978.3|1979|1978.7|1976.5|1976.2|1620
1707421200000|2024-02-08 19:40:00|1978.5|1978.2|1980|1979.7|1980.2|1979.9|1978|1977.7|924
1707421500000|2024-02-08 19:45:00|1980.1|1979.8|1979.9|1979.6|1980.8|1980.5|1979.6|1979.3|643
1707421800000|2024-02-08 19:50:00|1980|1979.7|1979.9|1979.6|1980.8|1980.5|1979.6|1979.3|653
1707422100000|2024-02-08 19:55:00|1980|1979.7|1980.1|1979.8|1980.3|1980|1979.1|1978.8|969
1707422400000|2024-02-08 20:00:00|1980|1979.7|1980.5|1980.2|1981.4|1981.1|1979.9|1979.6|1081
1707422700000|2024-02-08 20:05:00|1980.4|1980.1|1978.4|1978.1|1980.5|1980.2|1978.2|1977.9|896
1707423000000|2024-02-08 20:10:00|1978.5|1978.2|1979.9|1979.6|1981.1|1980.8|1978.5|1978.2|1611
1707423300000|2024-02-08 20:15:00|1980|1979.7|1980.5|1980.2|1982|1981.7|1979.8|1979.5|1189
1707423600000|2024-02-08 20:20:00|1980.6|1980.3|1980.4|1980.1|1981.6|1981.3|1980|1979.7|858
1707423900000|2024-02-08 20:25:00|1980.5|1980.2|1979.9|1979.6|1980.9|1980.6|1979.5|1979.2|1051
1707424200000|2024-02-08 20:30:00|1980|1979.7|1979.5|1979.2|1980.6|1980.3|1979.4|1979.1|858
1707424500000|2024-02-08 20:35:00|1979.4|1979.1|1977.6|1977.3|1979.4|1979.1|1977.4|1977.1|1408
1707424800000|2024-02-08 20:40:00|1977.5|1977.2|1977.8|1977.5|1979.6|1979.3|1977.5|1977.2|1486
1707425100000|2024-02-08 20:45:00|1978.1|1977.8|1978.4|1978.1|1980.2|1979.9|1977.7|1977.4|2400
1707425400000|2024-02-08 20:50:00|1978.3|1978|1978.3|1978|1980.4|1980.1|1978.2|1977.9|2017
1707425700000|2024-02-08 20:55:00|1978.2|1977.9|1980.9|1980.6|1982.2|1981.9|1978.2|1977.9|10613
1707426000000|2024-02-08 21:00:00|1980.8|1980.5|1980.4|1980.1|1980.9|1980.6|1979.1|1978.8|3511
1707426300000|2024-02-08 21:05:00|1980.3|1980|1981.7|1981.4|1982|1981.7|1980.1|1979.8|1305
1707426600000|2024-02-08 21:10:00|1981.6|1981.3|1981.1|1980.8|1982.1|1981.8|1980.8|1980.5|802
1707426900000|2024-02-08 21:15:00|1981|1980.7|1980.3|1980|1981.7|1981.4|1980.1|1979.8|866
1707427200000|2024-02-08 21:20:00|1980.2|1979.9|1980.4|1980.1|1980.4|1980.1|1980|1979.7|133
1707427500000|2024-02-08 21:25:00|1980.3|1980|1980.3|1980|1980.4|1980.1|1980|1979.7|240
1707427800000|2024-02-08 21:30:00|1980.2|1979.9|1979.9|1979.6|1980.8|1980.5|1979.9|1979.6|479
1707428100000|2024-02-08 21:35:00|1979.8|1979.5|1979.6|1979.3|1980|1979.7|1979.6|1979.3|182
1707428400000|2024-02-08 21:40:00|1979.5|1979.2|1981.1|1980.8|1981.6|1981.3|1979.2|1978.9|470
1707428700000|2024-02-08 21:45:00|1981.2|1980.9|1980.9|1980.6|1981.4|1981.1|1980.8|1980.5|92
1707429000000|2024-02-08 21:50:00|1981|1980.7|1980.2|1979.9|1981|1980.7|1980.2|1979.9|84
1707429300000|2024-02-08 21:55:00|1980.1|1979.8|1980.1|1979.3|1980.2|1979.9|1979.4|1979.1|191
1707429600000|2024-02-08 22:00:00|1980|1979.2|1980.3|1979.5|1980.4|1979.6|1980|1979.2|0
1707429900000|2024-02-08 22:05:00|1980.2|1979.4|1980.3|1979.5|1980.4|1979.6|1980.1|1979.3|0
1707430200000|2024-02-08 22:10:00|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|0
1707430500000|2024-02-08 22:15:00|1980.3|1979.5|1980.3|1979.5|1980.3|1979.5|1980.3|1979.5|0
1707430800000|2024-02-08 22:20:00|1980.2|1979.4|1980|1979.2|1980.2|1979.4|1980|1979.2|0
1707431100000|2024-02-08 22:25:00|1979.9|1979.1|1980.1|1979.3|1980.3|1979.5|1979.9|1979.1|0
1707431400000|2024-02-08 22:30:00|1980.2|1979.4|1980.5|1979.7|1980.6|1979.8|1980.1|1979.3|0
1707431700000|2024-02-08 22:35:00|1980.6|1979.8|1980.6|1979.8|1980.6|1979.8|1980.6|1979.8|0
1707432000000|2024-02-08 22:40:00|1980.5|1979.7|1980.6|1979.8|1980.7|1979.9|1980.5|1979.7|0
1707432600000|2024-02-08 22:50:00|1980.7|1979.9|1980.6|1979.8|1980.7|1979.9|1980.6|1979.8|0
1707432900000|2024-02-08 22:55:00|1980.5|1979.7|1980.5|1979.7|1980.5|1979.7|1980.4|1979.6|0
1707433200000|2024-02-08 23:00:00|1979.5|1979.2|1979.9|1979.6|1980|1979.7|1979.3|1979|177
1707433500000|2024-02-08 23:05:00|1979.8|1979.5|1980.1|1979.8|1980.2|1979.9|1979.4|1979.1|198
1707433800000|2024-02-08 23:10:00|1980.2|1979.9|1980.2|1979.9|1980.3|1980|1979.9|1979.6|129
1707434100000|2024-02-08 23:15:00|1980.3|1980|1980.1|1979.8|1980.4|1980.1|1980|1979.7|34
1707434400000|2024-02-08 23:20:00|1980|1979.7|1979.9|1979.6|1980.1|1979.8|1979.7|1979.4|33
1707434700000|2024-02-08 23:25:00|1980|1979.7|1980.1|1979.8|1980.2|1979.9|1979.9|1979.6|6
1707435000000|2024-02-08 23:30:00|1980.2|1979.9|1980.5|1980.2|1980.7|1980.4|1980.2|1979.9|59
1707435300000|2024-02-08 23:35:00|1980.6|1980.3|1981.4|1981.1|1981.4|1981.1|1980.6|1980.3|59
1707435600000|2024-02-08 23:40:00|1981.3|1981|1981.1|1980.8|1981.4|1981.1|1980.8|1980.5|42
1707435900000|2024-02-08 23:45:00|1981.2|1980.9|1981.1|1980.8|1981.4|1981.1|1981.1|1980.8|45
1707436200000|2024-02-08 23:50:00|1981.2|1980.9|1981.8|1981.5|1981.8|1981.5|1981|1980.7|99
1707436500000|2024-02-08 23:55:00|1981.9|1981.6|1981.7|1981.4|1981.9|1981.6|1981.5|1981.2|69
1707436800000|2024-02-09 00:00:00|1981.6|1981.3|1982.3|1982|1982.5|1982.2|1981.6|1981.3|191
1707437100000|2024-02-09 00:05:00|1982.2|1981.9|1982.8|1982.5|1982.9|1982.6|1981.9|1981.6|86
1707437400000|2024-02-09 00:10:00|1982.9|1982.6|1982.5|1982.2|1982.9|1982.6|1982.4|1982.1|39
1707437700000|2024-02-09 00:15:00|1982.4|1982.1|1982.1|1981.8|1982.4|1982.1|1981.8|1981.5|53
1707438000000|2024-02-09 00:20:00|1982.2|1981.9|1981.6|1981.3|1982.2|1981.9|1981.4|1981.1|30
1707438300000|2024-02-09 00:25:00|1981.5|1981.2|1981.5|1981.2|1981.7|1981.4|1981.4|1981.1|53
1707438600000|2024-02-09 00:30:00|1981.6|1981.3|1981.1|1980.8|1981.6|1981.3|1981|1980.7|27
1707438900000|2024-02-09 00:35:00|1981|1980.7|1981.1|1980.8|1981.1|1980.8|1980.6|1980.3|59
1707439200000|2024-02-09 00:40:00|1981|1980.7|1982|1981.7|1982|1981.7|1981|1980.7|53
1707439500000|2024-02-09 00:45:00|1981.9|1981.6|1980.8|1980.5|1981.9|1981.6|1980.8|1980.5|90
1707439800000|2024-02-09 00:50:00|1980.7|1980.4|1980.3|1980|1980.9|1980.6|1980.2|1979.9|74
1707440100000|2024-02-09 00:55:00|1980.2|1979.9|1980|1979.7|1980.4|1980.1|1979.9|1979.6|55
1707440400000|2024-02-09 01:00:00|1980.1|1979.8|1980.6|1980.3|1981.1|1980.8|1980|1979.7|58
1707440700000|2024-02-09 01:05:00|1980.7|1980.4|1980|1979.7|1980.7|1980.4|1980|1979.7|54
1707441000000|2024-02-09 01:10:00|1980.1|1979.8|1980|1979.7|1980.2|1979.9|1979.9|1979.6|19
1707441300000|2024-02-09 01:15:00|1979.9|1979.6|1980.3|1980|1980.4|1980.1|1979.6|1979.3|26
1707441600000|2024-02-09 01:20:00|1980.4|1980.1|1979.5|1979.2|1980.4|1980.1|1979.5|1979.2|49
1707441900000|2024-02-09 01:25:00|1979.4|1979.1|1979.5|1979.2|1979.7|1979.4|1979.3|1979|33
1707442200000|2024-02-09 01:30:00|1979.4|1979.1|1979.4|1979.1|1979.6|1979.3|1978.6|1978.3|85
1707442500000|2024-02-09 01:35:00|1979.5|1979.2|1979.8|1979.5|1979.9|1979.6|1979.4|1979.1|40
1707442800000|2024-02-09 01:40:00|1979.7|1979.4|1979.8|1979.5|1980.2|1979.9|1979.6|1979.3|28
1707443100000|2024-02-09 01:45:00|1979.9|1979.6|1979|1978.7|1980|1979.7|1978.9|1978.6|17
1707443400000|2024-02-09 01:50:00|1979.1|1978.8|1979.1|1978.8|1979.5|1979.2|1979|1978.7|21
1707443700000|2024-02-09 01:55:00|1979|1978.7|1978.8|1978.5|1979.1|1978.8|1978.5|1978.2|33
1707444000000|2024-02-09 02:00:00|1978.9|1978.6|1978.4|1978.1|1979|1978.7|1978.4|1978.1|47
1707444300000|2024-02-09 02:05:00|1978.5|1978.2|1978.2|1977.9|1978.5|1978.2|1978.1|1977.8|84
1707444600000|2024-02-09 02:10:00|1978.3|1978|1978.5|1978.2|1978.6|1978.3|1978.3|1978|23
1707444900000|2024-02-09 02:15:00|1978.4|1978.1|1978.8|1978.5|1978.9|1978.6|1978.4|1978.1|24
1707445200000|2024-02-09 02:20:00|1978.7|1978.4|1979|1978.7|1979|1978.7|1978.7|1978.4|29
1707445500000|2024-02-09 02:25:00|1979.1|1978.8|1978.5|1978.2|1979.1|1978.8|1978.5|1978.2|26
1707445800000|2024-02-09 02:30:00|1978.4|1978.1|1978.5|1978.2|1978.8|1978.5|1978.4|1978.1|19
1707446100000|2024-02-09 02:35:00|1978.4|1978.1|1979|1978.7|1979.1|1978.8|1978.4|1978.1|20
1707446400000|2024-02-09 02:40:00|1978.9|1978.6|1978.9|1978.6|1979|1978.7|1978.6|1978.3|31
1707446700000|2024-02-09 02:45:00|1978.8|1978.5|1978.8|1978.5|1979.2|1978.9|1978.8|1978.5|17
1707447000000|2024-02-09 02:50:00|1978.9|1978.6|1979.1|1978.8|1979.2|1978.9|1978.8|1978.5|22
1707447300000|2024-02-09 02:55:00|1979|1978.7|1978.8|1978.5|1979|1978.7|1978.8|1978.5|19
1707447600000|2024-02-09 03:00:00|1978.9|1978.6|1979.5|1979.2|1979.6|1979.3|1978.9|1978.6|105
1707447900000|2024-02-09 03:05:00|1979.4|1979.1|1979.6|1979.3|1980|1979.7|1979.4|1979.1|86
1707448200000|2024-02-09 03:10:00|1979.5|1979.2|1979.5|1979.2|1979.6|1979.3|1979.3|1979|54
1707448500000|2024-02-09 03:15:00|1979.4|1979.1|1979.7|1979.4|1979.7|1979.4|1979.3|1979|12
1707448800000|2024-02-09 03:20:00|1979.8|1979.5|1979.7|1979.4|1980|1979.7|1979.6|1979.3|16
1707449100000|2024-02-09 03:25:00|1979.6|1979.3|1979.8|1979.5|1979.8|1979.5|1979.5|1979.2|15
1707449400000|2024-02-09 03:30:00|1979.7|1979.4|1979.3|1979|1979.7|1979.4|1979.2|1978.9|20
1707449700000|2024-02-09 03:35:00|1979.4|1979.1|1980.3|1980|1980.3|1980|1979.3|1979|33
1707450000000|2024-02-09 03:40:00|1980.2|1979.9|1980.1|1979.8|1980.3|1980|1979.9|1979.6|11
1707450300000|2024-02-09 03:45:00|1980.2|1979.9|1980.1|1979.8|1980.3|1980|1979.9|1979.6|17
1707450600000|2024-02-09 03:50:00|1980|1979.7|1980.1|1979.8|1980.2|1979.9|1979.9|1979.6|9
1707450900000|2024-02-09 03:55:00|1980|1979.7|1980.2|1979.9|1980.2|1979.9|1979.9|1979.6|12
1707451200000|2024-02-09 04:00:00|1980.3|1980|1980.3|1980|1980.4|1980.1|1980.2|1979.9|12
1707451500000|2024-02-09 04:05:00|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.1|1979.8|10
1707451800000|2024-02-09 04:10:00|1980.1|1979.8|1979.8|1979.5|1980.1|1979.8|1979.8|1979.5|15
1707452100000|2024-02-09 04:15:00|1979.9|1979.6|1979.9|1979.6|1980.1|1979.8|1979.8|1979.5|16
1707452400000|2024-02-09 04:20:00|1980|1979.7|1980|1979.7|1980.1|1979.8|1979.9|1979.6|10
1707452700000|2024-02-09 04:25:00|1980.1|1979.8|1979.8|1979.5|1980.1|1979.8|1979.8|1979.5|32
1707453000000|2024-02-09 04:30:00|1979.7|1979.4|1979.6|1979.3|1979.7|1979.4|1979.4|1979.1|14
1707453300000|2024-02-09 04:35:00|1979.7|1979.4|1979.3|1979|1979.7|1979.4|1979.2|1978.9|20
1707453600000|2024-02-09 04:40:00|1979.4|1979.1|1979.5|1979.2|1979.6|1979.3|1979.3|1979|10
1707453900000|2024-02-09 04:45:00|1979.4|1979.1|1979.4|1979.1|1979.5|1979.2|1979.2|1978.9|14
1707454200000|2024-02-09 04:50:00|1979.3|1979|1979.2|1978.9|1979.4|1979.1|1979.1|1978.8|5
1707454500000|2024-02-09 04:55:00|1979.1|1978.8|1978.7|1978.4|1979.2|1978.9|1978.6|1978.3|24
1707454800000|2024-02-09 05:00:00|1978.6|1978.3|1979|1978.7|1979|1978.7|1978.6|1978.3|14
1707455100000|2024-02-09 05:05:00|1978.9|1978.6|1979.4|1979.1|1979.4|1979.1|1978.9|1978.6|23
1707455400000|2024-02-09 05:10:00|1979.3|1979|1979.3|1979|1979.3|1979|1979.2|1978.9|12
1707455700000|2024-02-09 05:15:00|1979.2|1978.9|1979|1978.7|1979.3|1979|1979|1978.7|8
1707456000000|2024-02-09 05:20:00|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979|1978.7|4
1707456300000|2024-02-09 05:25:00|1979.2|1978.9|1979.2|1978.9|1979.3|1979|1979.2|1978.9|9
1707456600000|2024-02-09 05:30:00|1979.1|1978.8|1979.2|1978.9|1979.3|1979|1979|1978.7|13
1707456900000|2024-02-09 05:35:00|1979.1|1978.8|1978.8|1978.5|1979.2|1978.9|1978.7|1978.4|12
1707457200000|2024-02-09 05:40:00|1978.9|1978.6|1978.9|1978.6|1979|1978.7|1978.8|1978.5|10
1707457500000|2024-02-09 05:45:00|1978.8|1978.5|1978.1|1977.8|1978.8|1978.5|1978.1|1977.8|20
1707457800000|2024-02-09 05:50:00|1978.2|1977.9|1978.4|1978.1|1978.5|1978.2|1978.2|1977.9|25
1707458100000|2024-02-09 05:55:00|1978.3|1978|1978.3|1978|1978.4|1978.1|1978|1977.7|24
1707458400000|2024-02-09 06:00:00|1978.2|1977.9|1978.2|1977.9|1978.5|1978.2|1978.1|1977.8|26
1707458700000|2024-02-09 06:05:00|1978.1|1977.8|1978.3|1978|1978.4|1978.1|1978.1|1977.8|11
1707459000000|2024-02-09 06:10:00|1978.2|1977.9|1979.1|1978.8|1979.1|1978.8|1978.2|1977.9|14
1707459300000|2024-02-09 06:15:00|1979|1978.7|1978.6|1978.3|1979|1978.7|1978.6|1978.3|11
1707459600000|2024-02-09 06:20:00|1978.5|1978.2|1978.8|1978.5|1978.8|1978.5|1978.5|1978.2|2
1707459900000|2024-02-09 06:25:00|1979|1978.7|1978.8|1978.5|1979|1978.7|1978.8|1978.5|19
1707460200000|2024-02-09 06:30:00|1978.7|1978.4|1979|1978.7|1979|1978.7|1978.7|1978.4|41
1707460500000|2024-02-09 06:35:00|1979.1|1978.8|1978.8|1978.5|1979.1|1978.8|1978.8|1978.5|7
1707460800000|2024-02-09 06:40:00|1978.9|1978.6|1978.5|1978.2|1978.9|1978.6|1978.4|1978.1|15
1707461100000|2024-02-09 06:45:00|1978.6|1978.3|1978.7|1978.4|1978.7|1978.4|1978.4|1978.1|30
1707461400000|2024-02-09 06:50:00|1978.8|1978.5|1978.3|1978|1978.8|1978.5|1978.3|1978|54
1707461700000|2024-02-09 06:55:00|1978.4|1978.1|1978|1977.7|1978.5|1978.2|1978|1977.7|59
1707462000000|2024-02-09 07:00:00|1978.1|1977.8|1978.7|1978.4|1978.9|1978.6|1978|1977.7|63
1707462300000|2024-02-09 07:05:00|1978.6|1978.3|1978.2|1977.9|1978.6|1978.3|1978|1977.7|62
1707462600000|2024-02-09 07:10:00|1978.1|1977.8|1978.4|1978.1|1978.6|1978.3|1978.1|1977.8|64
1707462900000|2024-02-09 07:15:00|1978.3|1978|1978.7|1978.4|1979|1978.7|1978.3|1978|74
1707463200000|2024-02-09 07:20:00|1978.8|1978.5|1979|1978.7|1979.1|1978.8|1978.8|1978.5|128
1707463500000|2024-02-09 07:25:00|1979.1|1978.8|1979.7|1979.4|1979.8|1979.5|1978.9|1978.6|98
1707463800000|2024-02-09 07:30:00|1979.6|1979.3|1979|1978.7|1979.7|1979.4|1978.7|1978.4|69
1707464100000|2024-02-09 07:35:00|1978.9|1978.6|1979.2|1978.9|1979.3|1979|1978.9|1978.6|72
1707464400000|2024-02-09 07:40:00|1979.3|1979|1978.6|1978.3|1979.3|1979|1978.6|1978.3|86
1707464700000|2024-02-09 07:45:00|1978.5|1978.2|1978.7|1978.4|1978.8|1978.5|1978.1|1977.8|85
1707465000000|2024-02-09 07:50:00|1978.6|1978.3|1978.8|1978.5|1979|1978.7|1978.6|1978.3|47
1707465300000|2024-02-09 07:55:00|1978.7|1978.4|1979.1|1978.8|1979.2|1978.9|1978.6|1978.3|95
1707465600000|2024-02-09 08:00:00|1979.2|1978.9|1978.4|1978.1|1979.6|1979.3|1978.2|1977.9|413
1707465900000|2024-02-09 08:05:00|1978.3|1978|1978.9|1978.6|1979.8|1979.5|1978|1977.7|236
1707466200000|2024-02-09 08:10:00|1979|1978.7|1978.7|1978.4|1979.8|1979.5|1978.3|1978|102
1707466500000|2024-02-09 08:15:00|1978.6|1978.3|1978.3|1978|1978.7|1978.4|1977.6|1977.3|141
1707466800000|2024-02-09 08:20:00|1978.2|1977.9|1979.2|1978.9|1979.3|1979|1978.2|1977.9|77
1707467100000|2024-02-09 08:25:00|1979.3|1979|1981.3|1981|1981.3|1981|1979.2|1978.9|284
1707467400000|2024-02-09 08:30:00|1981.4|1981.1|1980.6|1980.3|1981.4|1981.1|1979.8|1979.5|142
1707467700000|2024-02-09 08:35:00|1980.5|1980.2|1980.2|1979.9|1980.9|1980.6|1980.1|1979.8|79
1707468000000|2024-02-09 08:40:00|1980.3|1980|1978.5|1978.2|1980.3|1980|1978.4|1978.1|125
1707468300000|2024-02-09 08:45:00|1978.4|1978.1|1979.3|1979|1979.3|1979|1978.2|1977.9|104
1707468600000|2024-02-09 08:50:00|1979.2|1978.9|1980.3|1980|1980.3|1980|1979.1|1978.8|37
1707468900000|2024-02-09 08:55:00|1980.4|1980.1|1980.5|1980.2|1980.6|1980.3|1979.8|1979.5|49
1707469200000|2024-02-09 09:00:00|1980.2|1979.9|1979.4|1979.1|1980.3|1980|1979.2|1978.9|141
1707469500000|2024-02-09 09:05:00|1979.3|1979|1978.7|1978.4|1979.6|1979.3|1978.6|1978.3|80
1707469800000|2024-02-09 09:10:00|1978.8|1978.5|1979.4|1979.1|1979.8|1979.5|1978.7|1978.4|117
1707470100000|2024-02-09 09:15:00|1979.3|1979|1981.3|1981|1981.4|1981.1|1979.3|1979|250
1707470400000|2024-02-09 09:20:00|1981.2|1980.9|1981.8|1981.5|1982|1981.7|1981.1|1980.8|111
1707470700000|2024-02-09 09:25:00|1981.9|1981.6|1981.8|1981.5|1982|1981.7|1981.5|1981.2|57
1707471000000|2024-02-09 09:30:00|1981.7|1981.4|1982.3|1982|1982.4|1982.1|1981.2|1980.9|96
1707471300000|2024-02-09 09:35:00|1982.4|1982.1|1981.7|1981.4|1982.4|1982.1|1981.4|1981.1|100
1707471600000|2024-02-09 09:40:00|1981.8|1981.5|1982.1|1981.8|1982.3|1982|1981.7|1981.4|85
1707471900000|2024-02-09 09:45:00|1982|1981.7|1982.5|1982.2|1983.2|1982.9|1981.8|1981.5|265
1707472200000|2024-02-09 09:50:00|1982.4|1982.1|1983.7|1983.4|1983.7|1983.4|1982.2|1981.9|197
1707472500000|2024-02-09 09:55:00|1983.6|1983.3|1984.8|1984.5|1984.8|1984.5|1983.4|1983.1|222
1707472800000|2024-02-09 10:00:00|1984.6|1984.3|1987|1986.7|1987|1986.7|1984.1|1983.8|454
1707473100000|2024-02-09 10:05:00|1986.9|1986.6|1986.9|1986.6|1987.5|1987.2|1986.7|1986.4|260
1707473400000|2024-02-09 10:10:00|1987|1986.7|1987.1|1986.8|1987.3|1987|1986.3|1986|254
1707473700000|2024-02-09 10:15:00|1987|1986.7|1987.3|1987|1987.6|1987.3|1987|1986.7|170
1707474000000|2024-02-09 10:20:00|1987.4|1987.1|1985.9|1985.6|1987.4|1987.1|1985.9|1985.6|160
1707474300000|2024-02-09 10:25:00|1985.8|1985.5|1984.8|1984.5|1985.9|1985.6|1984.5|1984.2|122
1707474600000|2024-02-09 10:30:00|1984.7|1984.4|1984.1|1983.8|1985|1984.7|1983.9|1983.6|274
1707474900000|2024-02-09 10:35:00|1984|1983.7|1983.8|1983.5|1984.4|1984.1|1983.6|1983.3|102
1707475200000|2024-02-09 10:40:00|1983.7|1983.4|1983.8|1983.5|1984.8|1984.5|1983.7|1983.4|168
1707475500000|2024-02-09 10:45:00|1983.7|1983.4|1986|1985.7|1986.2|1985.9|1983.6|1983.3|228
1707475800000|2024-02-09 10:50:00|1985.9|1985.6|1986.1|1985.8|1986.2|1985.9|1985.3|1985|108
1707476100000|2024-02-09 10:55:00|1986|1985.7|1987.2|1986.9|1987.3|1987|1985.6|1985.3|213
1707476400000|2024-02-09 11:00:00|1987.1|1986.8|1987.7|1987.4|1988.1|1987.8|1986.3|1986|336
1707476700000|2024-02-09 11:05:00|1987.6|1987.3|1988|1987.7|1988|1987.7|1987.2|1986.9|166
1707477000000|2024-02-09 11:10:00|1987.9|1987.6|1989.1|1988.8|1989.4|1989.1|1987.5|1987.2|538
1707477300000|2024-02-09 11:15:00|1989.2|1988.9|1990.2|1989.9|1990.4|1990.1|1989|1988.7|328
1707477600000|2024-02-09 11:20:00|1990.1|1989.8|1990|1989.7|1990.2|1989.9|1989.6|1989.3|207
1707477900000|2024-02-09 11:25:00|1989.9|1989.6|1991.5|1991.2|1991.8|1991.5|1989.8|1989.5|480
1707478200000|2024-02-09 11:30:00|1991.6|1991.3|1991.5|1991.2|1992|1991.7|1991.4|1991.1|189
1707478500000|2024-02-09 11:35:00|1991.6|1991.3|1989.8|1989.5|1991.7|1991.4|1989.7|1989.4|333
1707478800000|2024-02-09 11:40:00|1989.7|1989.4|1988.5|1988.2|1989.9|1989.6|1988.1|1987.8|121
1707479100000|2024-02-09 11:45:00|1988.4|1988.1|1988.7|1988.4|1989.1|1988.8|1988.3|1988|110
1707479400000|2024-02-09 11:50:00|1988.6|1988.3|1988.5|1988.2|1988.9|1988.6|1987.9|1987.6|174
1707479700000|2024-02-09 11:55:00|1988.6|1988.3|1989.5|1989.2|1990.5|1990.2|1988.5|1988.2|520
1707480000000|2024-02-09 12:00:00|1989.4|1989.1|1990.9|1990.6|1991.4|1991.1|1989.4|1989.1|647
1707480300000|2024-02-09 12:05:00|1991|1990.7|1989.9|1989.6|1991.8|1991.5|1989.8|1989.5|595
1707480600000|2024-02-09 12:10:00|1989.8|1989.5|1989.2|1988.9|1989.8|1989.5|1989|1988.7|129
1707480900000|2024-02-09 12:15:00|1989.3|1989|1988.9|1988.6|1989.6|1989.3|1988.8|1988.5|104
1707481200000|2024-02-09 12:20:00|1988.8|1988.5|1989.1|1988.8|1989.4|1989.1|1988.1|1987.8|311
1707481500000|2024-02-09 12:25:00|1989|1988.7|1989.9|1989.6|1990|1989.7|1989|1988.7|470
1707481800000|2024-02-09 12:30:00|1990|1989.7|1989.2|1988.9|1990|1989.7|1988.6|1988.3|188
1707482100000|2024-02-09 12:35:00|1989.1|1988.8|1988|1987.7|1989.6|1989.3|1987.9|1987.6|180
1707482400000|2024-02-09 12:40:00|1987.9|1987.6|1987.9|1987.6|1988.2|1987.9|1986.8|1986.5|210
1707482700000|2024-02-09 12:45:00|1987.8|1987.5|1989.3|1989|1989.3|1989|1987.8|1987.5|322
1707483000000|2024-02-09 12:50:00|1989.1|1988.8|1987.8|1987.5|1989.4|1989.1|1987.8|1987.5|377
1707483300000|2024-02-09 12:55:00|1988|1987.7|1988|1987.7|1988.6|1988.3|1987.8|1987.5|204
1707483600000|2024-02-09 13:00:00|1987.9|1987.6|1987.9|1987.6|1988.8|1988.5|1986.9|1986.6|475
1707483900000|2024-02-09 13:05:00|1987.8|1987.5|1989.4|1989.1|1989.4|1989.1|1987.8|1987.5|251
1707484200000|2024-02-09 13:10:00|1989.5|1989.2|1988.8|1988.5|1990.1|1989.8|1988.8|1988.5|264
1707484500000|2024-02-09 13:15:00|1988.9|1988.6|1988.2|1987.9|1989.1|1988.8|1987.9|1987.6|156
1707484800000|2024-02-09 13:20:00|1988.1|1987.8|1987.9|1987.6|1988.2|1987.9|1987.4|1987.1|261
1707485100000|2024-02-09 13:25:00|1987.8|1987.5|1988.1|1987.8|1989.6|1989.3|1987.7|1987.4|533
1707485400000|2024-02-09 13:30:00|1987.8|1987.5|1996.6|1996.3|2004.7|2004.4|1985.5|1985.2|5734
1707485700000|2024-02-09 13:35:00|1996.8|1996.5|1998.2|1997.9|2001.2|2000.9|1993.5|1993.2|2681
1707486000000|2024-02-09 13:40:00|1998.4|1998.1|1999.6|1999.3|2001.8|2001.5|1993.9|1993.6|2478
1707486300000|2024-02-09 13:45:00|1999.7|1999.4|1997.3|1997|1999.9|1999.6|1995.3|1995|1357
1707486600000|2024-02-09 13:50:00|1997.4|1997.1|1996|1995.7|1997.6|1997.3|1994.1|1993.8|903
1707486900000|2024-02-09 13:55:00|1995.9|1995.6|1993.1|1992.8|1996.3|1996|1993.1|1992.8|838
1707487200000|2024-02-09 14:00:00|1993|1992.7|1990.9|1990.6|1993|1992.7|1989.1|1988.8|1403
1707487500000|2024-02-09 14:05:00|1990.8|1990.5|1991.1|1990.8|1992.1|1991.8|1989.8|1989.5|892
1707487800000|2024-02-09 14:10:00|1991.2|1990.9|1994.3|1994|1995.7|1995.4|1991|1990.7|1253
1707488100000|2024-02-09 14:15:00|1993.9|1993.6|1991.9|1991.6|1994.2|1993.9|1990.7|1990.4|692
1707488400000|2024-02-09 14:20:00|1991.8|1991.5|1989|1988.7|1992|1991.7|1988|1987.7|782
1707488700000|2024-02-09 14:25:00|1989.1|1988.8|1987.7|1987.4|1990.3|1990|1985.5|1985.2|1051
1707489000000|2024-02-09 14:30:00|1987.3|1987|1988.6|1988.3|1989.4|1989.1|1983|1982.7|6783
1707489300000|2024-02-09 14:35:00|1988.3|1988|1988.8|1988.5|1992.2|1991.9|1988.1|1987.8|4054
1707489600000|2024-02-09 14:40:00|1988.7|1988.4|1991.5|1991.2|1993.4|1993.1|1986.8|1986.5|3064
1707489900000|2024-02-09 14:45:00|1991.4|1991.1|1989.3|1989|1992.7|1992.4|1988.5|1988.2|2591
1707490200000|2024-02-09 14:50:00|1989.2|1988.9|1986.5|1986.2|1990.1|1989.8|1982.9|1982.6|4027
1707490500000|2024-02-09 14:55:00|1986.7|1986.4|1991|1990.7|1991.4|1991.1|1985.1|1984.8|5807
1707490800000|2024-02-09 15:00:00|1991.3|1991|1992.1|1991.8|1992.8|1992.5|1986.6|1986.3|5638
1707491100000|2024-02-09 15:05:00|1992|1991.7|1993.4|1993.1|1995.1|1994.8|1990.9|1990.6|3884
1707491400000|2024-02-09 15:10:00|1993.5|1993.2|1988|1987.7|1993.5|1993.2|1987.2|1986.9|2132
1707491700000|2024-02-09 15:15:00|1987.7|1987.4|1985.2|1984.9|1988.4|1988.1|1985.1|1984.8|2797
1707492000000|2024-02-09 15:20:00|1985|1984.7|1984.7|1984.4|1985.8|1985.5|1983.3|1983|1858
1707492300000|2024-02-09 15:25:00|1984.8|1984.5|1988.5|1988.2|1989.2|1988.9|1983.4|1983.1|2091
1707492600000|2024-02-09 15:30:00|1988.8|1988.5|1989.7|1989.4|1990.9|1990.6|1987|1986.7|1961
1707492900000|2024-02-09 15:35:00|1989.5|1989.2|1991.1|1990.8|1991.7|1991.4|1988.7|1988.4|1973
1707493200000|2024-02-09 15:40:00|1991|1990.7|1990.7|1990.4|1991.2|1990.9|1988.4|1988.1|1262
1707493500000|2024-02-09 15:45:00|1990.8|1990.5|1992|1991.7|1993.2|1992.9|1990.3|1990|1199
1707493800000|2024-02-09 15:50:00|1991.9|1991.6|1992.7|1992.4|1994|1993.7|1991.7|1991.4|1170
1707494100000|2024-02-09 15:55:00|1992.8|1992.5|1992.2|1991.9|1992.9|1992.6|1990.6|1990.3|1249
1707494400000|2024-02-09 16:00:00|1992.3|1992|1993.7|1993.4|1994.4|1994.1|1991.1|1990.8|1492
1707494700000|2024-02-09 16:05:00|1993.8|1993.5|1994|1993.7|1995|1994.7|1992.9|1992.6|1731
1707495000000|2024-02-09 16:10:00|1993.9|1993.6|1994.3|1994|1995.5|1995.2|1993.5|1993.2|1046
1707495300000|2024-02-09 16:15:00|1994.4|1994.1|1992.2|1991.9|1994.6|1994.3|1991.2|1990.9|1431
1707495600000|2024-02-09 16:20:00|1992|1991.7|1989.6|1989.3|1992.6|1992.3|1989.6|1989.3|1837
1707495900000|2024-02-09 16:25:00|1989.4|1989.1|1990.5|1990.2|1990.5|1990.2|1987.6|1987.3|1582
1707496200000|2024-02-09 16:30:00|1990.4|1990.1|1989.6|1989.3|1991.3|1991|1988.8|1988.5|1261
1707496500000|2024-02-09 16:35:00|1989.5|1989.2|1988.9|1988.6|1989.5|1989.2|1987.6|1987.3|1568
1707496800000|2024-02-09 16:40:00|1988.8|1988.5|1989.6|1989.3|1990.5|1990.2|1988.7|1988.4|837
1707497100000|2024-02-09 16:45:00|1989.5|1989.2|1991.7|1991.4|1991.9|1991.6|1989.3|1989|983
1707497400000|2024-02-09 16:50:00|1991.8|1991.5|1992.1|1991.8|1992.8|1992.5|1991.3|1991|800
1707497700000|2024-02-09 16:55:00|1992.2|1991.9|1993.4|1993.1|1994|1993.7|1991.5|1991.2|863
1707498000000|2024-02-09 17:00:00|1993.7|1993.4|1993.2|1992.9|1994.6|1994.3|1992.7|1992.4|1031
1707498300000|2024-02-09 17:05:00|1993.3|1993|1994.8|1994.5|1995.2|1994.9|1992.6|1992.3|942
1707498600000|2024-02-09 17:10:00|1994.7|1994.4|1996.2|1995.9|1997|1996.7|1994.6|1994.3|1216
1707498900000|2024-02-09 17:15:00|1996.1|1995.8|1997|1996.7|1997.4|1997.1|1995.8|1995.5|1167
1707499200000|2024-02-09 17:20:00|1996.9|1996.6|1998.2|1997.9|1998.6|1998.3|1996.8|1996.5|989
1707499500000|2024-02-09 17:25:00|1998.1|1997.8|2001.5|2001.2|2001.6|2001.3|1998.1|1997.8|1891
1707499800000|2024-02-09 17:30:00|2001.6|2001.3|1999.5|1999.2|2002.3|2002|1999.3|1999|2248
1707500100000|2024-02-09 17:35:00|1999.4|1999.1|1999|1998.7|2000.8|2000.5|1998.7|1998.4|1382
1707500400000|2024-02-09 17:40:00|1999.1|1998.8|2002.4|2002.1|2002.4|2002.1|1999.1|1998.8|1397
1707500700000|2024-02-09 17:45:00|2002.3|2002|2002.9|2002.6|2003.8|2003.5|2001.5|2001.2|1565
1707501000000|2024-02-09 17:50:00|2002.8|2002.5|2004.1|2003.8|2004.3|2004|2001.7|2001.4|1480
1707501300000|2024-02-09 17:55:00|2004|2003.7|2005.2|2004.9|2006.1|2005.8|2003.7|2003.4|1626
1707501600000|2024-02-09 18:00:00|2005.4|2005.1|2008.2|2007.9|2008.4|2008.1|2004.9|2004.6|2570
1707501900000|2024-02-09 18:05:00|2008.1|2007.8|2006.7|2006.4|2008.1|2007.8|2005.8|2005.5|1537
1707502200000|2024-02-09 18:10:00|2006.8|2006.5|2008.3|2008|2009.1|2008.8|2006.8|2006.5|1724
1707502500000|2024-02-09 18:15:00|2008.2|2007.9|2010.9|2010.6|2010.9|2010.6|2007.2|2006.9|2198
1707502800000|2024-02-09 18:20:00|2011|2010.7|2013|2012.7|2013.1|2012.8|2011|2010.7|3054
1707503100000|2024-02-09 18:25:00|2013.1|2012.8|2014.1|2013.8|2014.6|2014.3|2011.2|2010.9|1995
1707503400000|2024-02-09 18:30:00|2014.2|2013.9|2012.2|2011.9|2014.8|2014.5|2011.6|2011.3|1651
1707503700000|2024-02-09 18:35:00|2012.1|2011.8|2012|2011.7|2012.2|2011.9|2010.4|2010.1|1066
1707504000000|2024-02-09 18:40:00|2011.9|2011.6|2010.6|2010.3|2012.3|2012|2010.3|2010|1477
1707504300000|2024-02-09 18:45:00|2010.5|2010.2|2010.6|2010.3|2011.7|2011.4|2010.5|2010.2|896
1707504600000|2024-02-09 18:50:00|2010.7|2010.4|2010.2|2009.9|2010.9|2010.6|2009.3|2009|1107
1707504900000|2024-02-09 18:55:00|2010.3|2010|2010.6|2010.3|2010.7|2010.4|2009.8|2009.5|1011
1707505200000|2024-02-09 19:00:00|2010.5|2010.2|2012.1|2011.8|2012.1|2011.8|2009.8|2009.5|1126
1707505500000|2024-02-09 19:05:00|2012.2|2011.9|2010.1|2009.8|2012.2|2011.9|2009.9|2009.6|769
1707505800000|2024-02-09 19:10:00|2010|2009.7|2012.7|2012.4|2012.8|2012.5|2009.9|2009.6|1216
1707506100000|2024-02-09 19:15:00|2012.6|2012.3|2012.3|2012|2012.8|2012.5|2011.5|2011.2|989
1707506400000|2024-02-09 19:20:00|2012.4|2012.1|2011.8|2011.5|2012.6|2012.3|2011.2|2010.9|834
1707506700000|2024-02-09 19:25:00|2011.7|2011.4|2012|2011.7|2013|2012.7|2011.5|2011.2|1009
1707507000000|2024-02-09 19:30:00|2012.2|2011.9|2012.2|2011.9|2012.8|2012.5|2011.2|2010.9|923
1707507300000|2024-02-09 19:35:00|2012.3|2012|2012|2011.7|2012.5|2012.2|2011|2010.7|846
1707507600000|2024-02-09 19:40:00|2012.2|2011.9|2012.5|2012.2|2013.4|2013.1|2011.8|2011.5|1370
1707507900000|2024-02-09 19:45:00|2012.4|2012.1|2011.4|2011.1|2013.5|2013.2|2011.1|2010.8|891
1707508200000|2024-02-09 19:50:00|2011.5|2011.2|2009.3|2009|2011.6|2011.3|2009.2|2008.9|2090
1707508500000|2024-02-09 19:55:00|2009.2|2008.9|2006.9|2006.6|2009.3|2009|2006.5|2006.2|1750
1707508800000|2024-02-09 20:00:00|2007|2006.7|2006|2005.7|2007.2|2006.9|2004.4|2004.1|2172
1707509100000|2024-02-09 20:05:00|2005.9|2005.6|2006.4|2006.1|2006.4|2006.1|2004.6|2004.3|1114
1707509400000|2024-02-09 20:10:00|2006.3|2006|2009.3|2009|2009.4|2009.1|2006.3|2006|1761
1707509700000|2024-02-09 20:15:00|2009.1|2008.8|2009.8|2009.5|2010.6|2010.3|2008.9|2008.6|1267
1707510000000|2024-02-09 20:20:00|2009.9|2009.6|2011.2|2010.9|2011.5|2011.2|2009.3|2009|1114
1707510300000|2024-02-09 20:25:00|2011.5|2011.2|2011.9|2011.6|2012|2011.7|2010.8|2010.5|1181
1707510600000|2024-02-09 20:30:00|2011.8|2011.5|2010.6|2010.3|2012|2011.7|2010.2|2009.9|1395
1707510900000|2024-02-09 20:35:00|2010.5|2010.2|2011.7|2011.4|2012.8|2012.5|2010.5|2010.2|1101
1707511200000|2024-02-09 20:40:00|2011.9|2011.6|2011.3|2011|2012.3|2012|2011|2010.7|1407
1707511500000|2024-02-09 20:45:00|2011.2|2010.9|2011.4|2011.1|2012.9|2012.6|2011|2010.7|1536
1707511800000|2024-02-09 20:50:00|2011.3|2011|2010.6|2010.3|2012.1|2011.8|2009.5|2009.2|3653
1707512100000|2024-02-09 20:55:00|2010.7|2010.4|2013.4|2013.1|2014|2013.7|2010.4|2010.1|17864
1707512400000|2024-02-09 21:00:00|2013.3|2013|2012.4|2012.1|2014|2013.7|2011.6|2011.3|5756
1707512700000|2024-02-09 21:05:00|2012.3|2012|2012.3|2012|2012.8|2012.5|2011.6|2011.3|1526
1707513000000|2024-02-09 21:10:00|2012.2|2011.9|2011.7|2011.4|2012.3|2012|2011.4|2011.1|1107
1707513300000|2024-02-09 21:15:00|2011.8|2011.5|2012.3|2012|2012.3|2012|2011.4|2011.1|302
1707513600000|2024-02-09 21:20:00|2012.4|2012.1|2012.2|2011.9|2012.8|2012.5|2012.1|2011.8|279
1707513900000|2024-02-09 21:25:00|2012.1|2011.8|2012.2|2011.9|2012.6|2012.3|2011.9|2011.6|214
1707514200000|2024-02-09 21:30:00|2012|2011.7|2012.3|2012|2012.5|2012.2|2011.6|2011.3|321
1707514500000|2024-02-09 21:35:00|2011.9|2011.6|2011.2|2010.9|2012|2011.7|2011.1|2010.8|1143
1707514800000|2024-02-09 21:40:00|2011.3|2011|2012|2011.7|2012.1|2011.8|2011.3|2011|165
1707515100000|2024-02-09 21:45:00|2011.9|2011.6|2012.6|2012.3|2012.7|2012.4|2011.5|2011.2|251
1707515400000|2024-02-09 21:50:00|2012.7|2012.4|2011.9|2011.6|2013|2012.7|2011.7|2011.4|308
1707515700000|2024-02-09 21:55:00|2012|2011.7|2009.7|2008.9|2012|2011.7|2009.4|2008.9|578
1707692400000|2024-02-11 23:00:00|2011.1|2010.8|2011.4|2011.1|2012.3|2012|2010.3|2010|310
1707692700000|2024-02-11 23:05:00|2011.3|2011|2013.1|2012.8|2013.1|2012.8|2011.1|2010.8|199
1707693000000|2024-02-11 23:10:00|2013|2012.7|2013|2012.7|2013.1|2012.8|2012.3|2012|136
1707693300000|2024-02-11 23:15:00|2012.9|2012.6|2014.9|2014.6|2014.9|2014.6|2012.8|2012.5|238
1707693600000|2024-02-11 23:20:00|2014.8|2014.5|2016.9|2016.6|2018.1|2017.8|2014.8|2014.5|492
1707693900000|2024-02-11 23:25:00|2016.8|2016.5|2018.2|2017.9|2018.3|2018|2016.8|2016.5|164
1707694200000|2024-02-11 23:30:00|2018.4|2018.1|2018.5|2018.2|2018.7|2018.4|2017.8|2017.5|114
1707694500000|2024-02-11 23:35:00|2018.4|2018.1|2018.4|2018.1|2019|2018.7|2018.2|2017.9|74
1707694800000|2024-02-11 23:40:00|2018.6|2018.3|2017.5|2017.2|2018.6|2018.3|2017.5|2017.2|115
1707695100000|2024-02-11 23:45:00|2017.4|2017.1|2016.3|2016|2017.6|2017.3|2016.2|2015.9|131
1707695400000|2024-02-11 23:50:00|2016.2|2015.9|2015.5|2015.2|2016.2|2015.9|2015.4|2015.1|100
1707695700000|2024-02-11 23:55:00|2015.4|2015.1|2014.6|2014.3|2015.4|2015.1|2014.4|2014.1|182
1707696000000|2024-02-12 00:00:00|2014.5|2014.2|2016.5|2016.2|2016.7|2016.4|2014.5|2014.2|93
1707696300000|2024-02-12 00:05:00|2016.6|2016.3|2016.2|2015.9|2016.7|2016.4|2016|2015.7|65
1707696600000|2024-02-12 00:10:00|2016.1|2015.8|2015.5|2015.2|2016.1|2015.8|2015.4|2015.1|52
1707696900000|2024-02-12 00:15:00|2015.6|2015.3|2015.5|2015.2|2015.8|2015.5|2015.4|2015.1|32
1707697200000|2024-02-12 00:20:00|2015.6|2015.3|2016.2|2015.9|2016.2|2015.9|2015.6|2015.3|53
1707697500000|2024-02-12 00:25:00|2016.1|2015.8|2016.5|2016.2|2016.5|2016.2|2016|2015.7|43
1707697800000|2024-02-12 00:30:00|2016.4|2016.1|2017|2016.7|2017|2016.7|2016.4|2016.1|55
1707698100000|2024-02-12 00:35:00|2017.1|2016.8|2016.6|2016.3|2017.1|2016.8|2016.3|2016|53
1707698400000|2024-02-12 00:40:00|2016.7|2016.4|2016.4|2016.1|2016.7|2016.4|2016.1|2015.8|35
1707698700000|2024-02-12 00:45:00|2016.5|2016.2|2016.5|2016.2|2016.5|2016.2|2016.2|2015.9|36
1707699000000|2024-02-12 00:50:00|2016.4|2016.1|2016.6|2016.3|2017.1|2016.8|2016.4|2016.1|53
1707699300000|2024-02-12 00:55:00|2016.5|2016.2|2016.4|2016.1|2016.7|2016.4|2016.2|2015.9|37
1707699600000|2024-02-12 01:00:00|2016.2|2015.9|2015.7|2015.4|2016.3|2016|2015.4|2015.1|70
1707699900000|2024-02-12 01:05:00|2015.8|2015.5|2015.1|2014.8|2015.8|2015.5|2014.6|2014.3|114
1707700200000|2024-02-12 01:10:00|2015.2|2014.9|2014.9|2014.6|2015.2|2014.9|2014.6|2014.3|39
1707700500000|2024-02-12 01:15:00|2014.8|2014.5|2014.9|2014.6|2015.1|2014.8|2014.6|2014.3|33
1707700800000|2024-02-12 01:20:00|2015|2014.7|2014.7|2014.4|2015.2|2014.9|2014.6|2014.3|26
1707701100000|2024-02-12 01:25:00|2014.8|2014.5|2014.8|2014.5|2015|2014.7|2014.8|2014.5|18
1707701400000|2024-02-12 01:30:00|2014.7|2014.4|2014.8|2014.5|2015|2014.7|2014.6|2014.3|24
1707701700000|2024-02-12 01:35:00|2014.9|2014.6|2014.7|2014.4|2014.9|2014.6|2014.5|2014.2|26
1707702000000|2024-02-12 01:40:00|2014.6|2014.3|2014.6|2014.3|2015.2|2014.9|2014.6|2014.3|27
1707702300000|2024-02-12 01:45:00|2014.7|2014.4|2014.2|2013.9|2014.7|2014.4|2014.2|2013.9|46
1707702600000|2024-02-12 01:50:00|2014.3|2014|2013.9|2013.6|2014.3|2014|2013.8|2013.5|41
1707702900000|2024-02-12 01:55:00|2014|2013.7|2013.8|2013.5|2014.2|2013.9|2013.7|2013.4|65
1707703200000|2024-02-12 02:00:00|2013.9|2013.6|2013.1|2012.8|2013.9|2013.6|2012.7|2012.4|65
1707703500000|2024-02-12 02:05:00|2013.2|2012.9|2013.1|2012.8|2013.8|2013.5|2013|2012.7|33
1707703800000|2024-02-12 02:10:00|2013.2|2012.9|2013.4|2013.1|2013.5|2013.2|2013.2|2012.9|10
1707704100000|2024-02-12 02:15:00|2013.3|2013|2013.4|2013.1|2013.5|2013.2|2013.3|2013|12
1707704400000|2024-02-12 02:20:00|2013.3|2013|2013.4|2013.1|2013.5|2013.2|2013.2|2012.9|16
1707704700000|2024-02-12 02:25:00|2013.3|2013|2013.1|2012.8|2013.3|2013|2012.8|2012.5|15
1707705000000|2024-02-12 02:30:00|2013.2|2012.9|2013.5|2013.2|2013.5|2013.2|2013.1|2012.8|15
1707705300000|2024-02-12 02:35:00|2013.7|2013.4|2013.5|2013.2|2013.8|2013.5|2013.4|2013.1|28
1707705600000|2024-02-12 02:40:00|2013.4|2013.1|2013.6|2013.3|2013.7|2013.4|2013.2|2012.9|21
1707705900000|2024-02-12 02:45:00|2013.5|2013.2|2013.3|2013|2013.5|2013.2|2013.2|2012.9|12
1707706200000|2024-02-12 02:50:00|2013.2|2012.9|2013.2|2012.9|2013.4|2013.1|2013.1|2012.8|22
1707706500000|2024-02-12 02:55:00|2013.3|2013|2013|2012.7|2013.3|2013|2012.8|2012.5|32
1707706800000|2024-02-12 03:00:00|2013.1|2012.8|2013.6|2013.3|2013.7|2013.4|2013.1|2012.8|49
1707707100000|2024-02-12 03:05:00|2013.5|2013.2|2013.3|2013|2013.5|2013.2|2013.3|2013|28
1707707400000|2024-02-12 03:10:00|2013.2|2012.9|2013.1|2012.8|2013.2|2012.9|2013.1|2012.8|10
1707707700000|2024-02-12 03:15:00|2013|2012.7|2013.3|2013|2013.6|2013.3|2013|2012.7|33
1707708000000|2024-02-12 03:20:00|2013.2|2012.9|2013|2012.7|2013.2|2012.9|2013|2012.7|16
1707708300000|2024-02-12 03:25:00|2013.1|2012.8|2013.1|2012.8|2013.2|2012.9|2013|2012.7|14
1707708600000|2024-02-12 03:30:00|2013|2012.7|2012.2|2011.9|2013|2012.7|2012|2011.7|75
1707708900000|2024-02-12 03:35:00|2012.4|2012.1|2012.2|2011.9|2012.6|2012.3|2012.2|2011.9|90
1707709200000|2024-02-12 03:40:00|2012.1|2011.8|2012.3|2012|2012.5|2012.2|2011.9|2011.6|29
1707709500000|2024-02-12 03:45:00|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|2011.9|2011.6|17
1707709800000|2024-02-12 03:50:00|2012.1|2011.8|2011.9|2011.6|2012.1|2011.8|2011.9|2011.6|21
1707710100000|2024-02-12 03:55:00|2012|2011.7|2012.2|2011.9|2012.2|2011.9|2012|2011.7|4
1707710400000|2024-02-12 04:00:00|2012.3|2012|2012.6|2012.3|2012.7|2012.4|2012.3|2012|55
1707710700000|2024-02-12 04:05:00|2012.7|2012.4|2013.1|2012.8|2013.4|2013.1|2012.6|2012.3|39
1707711000000|2024-02-12 04:10:00|2013|2012.7|2013.1|2012.8|2013.1|2012.8|2012.9|2012.6|9
1707711300000|2024-02-12 04:15:00|2013|2012.7|2012.9|2012.6|2013.1|2012.8|2012.7|2012.4|47
1707711600000|2024-02-12 04:20:00|2012.8|2012.5|2013.5|2013.2|2013.5|2013.2|2012.8|2012.5|25
1707711900000|2024-02-12 04:25:00|2013.4|2013.1|2012.6|2012.3|2013.4|2013.1|2012.5|2012.2|24
1707712200000|2024-02-12 04:30:00|2012.5|2012.2|2012.2|2011.9|2012.6|2012.3|2011.9|2011.6|68
1707712500000|2024-02-12 04:35:00|2012.3|2012|2011.7|2011.4|2012.3|2012|2011.7|2011.4|25
1707712800000|2024-02-12 04:40:00|2011.8|2011.5|2011.4|2011.1|2011.8|2011.5|2011.1|2010.8|55
1707713100000|2024-02-12 04:45:00|2011.3|2011|2011.4|2011.1|2011.5|2011.2|2011.1|2010.8|33
1707713400000|2024-02-12 04:50:00|2011.3|2011|2011.1|2010.8|2011.4|2011.1|2011.1|2010.8|34
1707713700000|2024-02-12 04:55:00|2011|2010.7|2010.9|2010.6|2011.2|2010.9|2010.9|2010.6|40
1707714000000|2024-02-12 05:00:00|2011|2010.7|2011.2|2010.9|2011.2|2010.9|2010.9|2010.6|15
1707714300000|2024-02-12 05:05:00|2011.1|2010.8|2011.3|2011|2011.3|2011|2011.1|2010.8|4
1707714600000|2024-02-12 05:10:00|2011.2|2010.9|2011.3|2011|2011.3|2011|2011.2|2010.9|14
1707714900000|2024-02-12 05:15:00|2011.2|2010.9|2011.3|2011|2011.4|2011.1|2011.2|2010.9|7
1707715200000|2024-02-12 05:20:00|2011.4|2011.1|2011.5|2011.2|2011.8|2011.5|2011.4|2011.1|60
1707715500000|2024-02-12 05:25:00|2011.4|2011.1|2011.6|2011.3|2011.7|2011.4|2011.4|2011.1|18
1707715800000|2024-02-12 05:30:00|2011.5|2011.2|2011.6|2011.3|2011.6|2011.3|2011.4|2011.1|8
1707716100000|2024-02-12 05:35:00|2011.5|2011.2|2010.9|2010.6|2011.5|2011.2|2010.9|2010.6|108
1707716400000|2024-02-12 05:40:00|2011|2010.7|2010.9|2010.6|2011|2010.7|2010.7|2010.4|112
1707716700000|2024-02-12 05:45:00|2010.8|2010.5|2010.7|2010.4|2010.9|2010.6|2010.6|2010.3|20
1707717000000|2024-02-12 05:50:00|2010.6|2010.3|2010.7|2010.4|2010.7|2010.4|2010.3|2010|38
1707717300000|2024-02-12 05:55:00|2010.6|2010.3|2010.7|2010.4|2011|2010.7|2010.6|2010.3|43
1707717600000|2024-02-12 06:00:00|2010.5|2010.2|2010.8|2010.5|2010.8|2010.5|2010.5|2010.2|24
1707717900000|2024-02-12 06:05:00|2010.7|2010.4|2011.2|2010.9|2011.2|2010.9|2010.6|2010.3|21
1707718200000|2024-02-12 06:10:00|2011.3|2011|2011.5|2011.2|2011.6|2011.3|2011.1|2010.8|23
1707718500000|2024-02-12 06:15:00|2011.6|2011.3|2011.6|2011.3|2011.9|2011.6|2011.6|2011.3|40
1707718800000|2024-02-12 06:20:00|2011.7|2011.4|2011.3|2011|2011.7|2011.4|2011.1|2010.8|22
1707719100000|2024-02-12 06:25:00|2011.4|2011.1|2011.7|2011.4|2012|2011.7|2011.4|2011.1|25
1707719400000|2024-02-12 06:30:00|2011.6|2011.3|2011.6|2011.3|2011.7|2011.4|2011.5|2011.2|23
1707719700000|2024-02-12 06:35:00|2011.5|2011.2|2011.2|2010.9|2011.5|2011.2|2011.1|2010.8|23
1707720000000|2024-02-12 06:40:00|2011.1|2010.8|2012|2011.7|2012.1|2011.8|2011|2010.7|79
1707720300000|2024-02-12 06:45:00|2011.9|2011.6|2011.6|2011.3|2012|2011.7|2011.5|2011.2|21
1707720600000|2024-02-12 06:50:00|2011.7|2011.4|2011.7|2011.4|2011.9|2011.6|2011.5|2011.2|14
1707720900000|2024-02-12 06:55:00|2011.6|2011.3|2011.4|2011.1|2011.6|2011.3|2011.2|2010.9|24
1707721200000|2024-02-12 07:00:00|2011.3|2011|2012.3|2012|2012.5|2012.2|2011.3|2011|75
1707721500000|2024-02-12 07:05:00|2012.4|2012.1|2012.9|2012.6|2013|2012.7|2012.3|2012|52
1707721800000|2024-02-12 07:10:00|2012.8|2012.5|2012.9|2012.6|2012.9|2012.6|2012.6|2012.3|27
1707722100000|2024-02-12 07:15:00|2013|2012.7|2012.6|2012.3|2013.1|2012.8|2012.1|2011.8|67
1707722400000|2024-02-12 07:20:00|2012.7|2012.4|2013.5|2013.2|2013.5|2013.2|2012.6|2012.3|74
1707722700000|2024-02-12 07:25:00|2013.6|2013.3|2013.2|2012.9|2014.6|2014.3|2012.9|2012.6|119
1707723000000|2024-02-12 07:30:00|2013.1|2012.8|2012.1|2011.8|2013.4|2013.1|2012.1|2011.8|54
1707723300000|2024-02-12 07:35:00|2012|2011.7|2011.9|2011.6|2012.6|2012.3|2011.9|2011.6|56
1707723600000|2024-02-12 07:40:00|2011.8|2011.5|2011.5|2011.2|2012.1|2011.8|2011.2|2010.9|110
1707723900000|2024-02-12 07:45:00|2011.6|2011.3|2012.2|2011.9|2012.7|2012.4|2011.6|2011.3|19
1707724200000|2024-02-12 07:50:00|2012.3|2012|2012|2011.7|2012.5|2012.2|2012|2011.7|63
1707724500000|2024-02-12 07:55:00|2012.1|2011.8|2011.1|2010.8|2012.5|2012.2|2011|2010.7|85
1707724800000|2024-02-12 08:00:00|2011.2|2010.9|2011|2010.7|2011.5|2011.2|2010.2|2009.9|412
1707725100000|2024-02-12 08:05:00|2010.9|2010.6|2011.6|2011.3|2012.9|2012.6|2010.9|2010.6|238
1707725400000|2024-02-12 08:10:00|2011.9|2011.6|2011|2010.7|2012.7|2012.4|2011|2010.7|122
1707725700000|2024-02-12 08:15:00|2011.1|2010.8|2012.9|2012.6|2013.4|2013.1|2010.3|2010|146
1707726000000|2024-02-12 08:20:00|2013|2012.7|2011|2010.7|2013|2012.7|2010.8|2010.5|98
1707726300000|2024-02-12 08:25:00|2011.1|2010.8|2012.3|2012|2012.8|2012.5|2010.9|2010.6|113
1707726600000|2024-02-12 08:30:00|2012.4|2012.1|2013.7|2013.4|2013.8|2013.5|2012|2011.7|132
1707726900000|2024-02-12 08:35:00|2013.8|2013.5|2012.9|2012.6|2013.8|2013.5|2011.9|2011.6|167
1707727200000|2024-02-12 08:40:00|2013|2012.7|2013.1|2012.8|2013.7|2013.4|2012.5|2012.2|92
1707727500000|2024-02-12 08:45:00|2013.2|2012.9|2012.4|2012.1|2013.6|2013.3|2012.2|2011.9|65
1707727800000|2024-02-12 08:50:00|2012.5|2012.2|2012.9|2012.6|2013.5|2013.2|2012.4|2012.1|112
1707728100000|2024-02-12 08:55:00|2012.8|2012.5|2011.4|2011.1|2013.3|2013|2011.4|2011.1|142
1707728400000|2024-02-12 09:00:00|2011.5|2011.2|2013|2012.7|2013|2012.7|2011.2|2010.9|183
1707728700000|2024-02-12 09:05:00|2013.2|2012.9|2014.3|2014|2014.3|2014|2012.5|2012.2|267
1707729000000|2024-02-12 09:10:00|2014.2|2013.9|2015.3|2015|2015.8|2015.5|2013.9|2013.6|270
1707729300000|2024-02-12 09:15:00|2015.4|2015.1|2017.2|2016.9|2017.3|2017|2015.4|2015.1|280
1707729600000|2024-02-12 09:20:00|2017.3|2017|2016.8|2016.5|2017.6|2017.3|2016.7|2016.4|316
1707729900000|2024-02-12 09:25:00|2016.7|2016.4|2016.4|2016.1|2016.9|2016.6|2016|2015.7|169
1707730200000|2024-02-12 09:30:00|2016.3|2016|2015.7|2015.4|2016.3|2016|2015.3|2015|92
1707730500000|2024-02-12 09:35:00|2015.8|2015.5|2016.8|2016.5|2017|2016.7|2015.8|2015.5|84
1707730800000|2024-02-12 09:40:00|2016.7|2016.4|2018.9|2018.6|2019.1|2018.8|2016.7|2016.4|278
1707731100000|2024-02-12 09:45:00|2019|2018.7|2019.4|2019.1|2019.4|2019.1|2018.3|2018|243
1707731400000|2024-02-12 09:50:00|2019.6|2019.3|2018.5|2018.2|2019.8|2019.5|2018.3|2018|207
1707731700000|2024-02-12 09:55:00|2018.3|2018|2019|2018.7|2019.1|2018.8|2017.9|2017.6|146
1707732000000|2024-02-12 10:00:00|2019.2|2018.9|2019.5|2019.2|2019.7|2019.4|2018.2|2017.9|104
1707732300000|2024-02-12 10:05:00|2019.6|2019.3|2018.9|2018.6|2019.6|2019.3|2018.5|2018.2|218
1707732600000|2024-02-12 10:10:00|2019.1|2018.8|2021.1|2020.8|2021.5|2021.2|2019.1|2018.8|258
1707732900000|2024-02-12 10:15:00|2021|2020.7|2018.7|2018.4|2021.4|2021.1|2018.5|2018.2|180
1707733200000|2024-02-12 10:20:00|2018.6|2018.3|2019.2|2018.9|2019.5|2019.2|2018.5|2018.2|53
1707733500000|2024-02-12 10:25:00|2019.1|2018.8|2018.4|2018.1|2019.1|2018.8|2018.2|2017.9|150
1707733800000|2024-02-12 10:30:00|2018.3|2018|2016.7|2016.4|2018.4|2018.1|2016.3|2016|505
1707734100000|2024-02-12 10:35:00|2016.6|2016.3|2016.6|2016.3|2016.7|2016.4|2015.9|2015.6|154
1707734400000|2024-02-12 10:40:00|2016.5|2016.2|2017.7|2017.4|2018.1|2017.8|2016.5|2016.2|150
1707734700000|2024-02-12 10:45:00|2017.6|2017.3|2016.7|2016.4|2017.6|2017.3|2016.3|2016|68
1707735000000|2024-02-12 10:50:00|2016.6|2016.3|2016.7|2016.4|2016.9|2016.6|2015.9|2015.6|66
1707735300000|2024-02-12 10:55:00|2016.6|2016.3|2017.1|2016.8|2017.1|2016.8|2016.4|2016.1|48
1707735600000|2024-02-12 11:00:00|2017.2|2016.9|2017.1|2016.8|2017.3|2017|2016.7|2016.4|43
1707735900000|2024-02-12 11:05:00|2017|2016.7|2016.4|2016.1|2017|2016.7|2016|2015.7|75
1707736200000|2024-02-12 11:10:00|2016.3|2016|2016.9|2016.6|2017|2016.7|2016.2|2015.9|52
1707736500000|2024-02-12 11:15:00|2016.7|2016.4|2017.1|2016.8|2017.5|2017.2|2016.5|2016.2|440
1707736800000|2024-02-12 11:20:00|2017.2|2016.9|2016|2015.7|2017.3|2017|2015.3|2015|3015
1707737100000|2024-02-12 11:25:00|2015.9|2015.6|2015.7|2015.4|2016.2|2015.9|2015.5|2015.2|71
1707737400000|2024-02-12 11:30:00|2015.8|2015.5|2015.6|2015.3|2015.8|2015.5|2014.6|2014.3|264
1707737700000|2024-02-12 11:35:00|2015.5|2015.2|2017|2016.7|2017|2016.7|2015.4|2015.1|129
1707738000000|2024-02-12 11:40:00|2017.1|2016.8|2017.5|2017.2|2017.5|2017.2|2016.9|2016.6|133
1707738300000|2024-02-12 11:45:00|2017.6|2017.3|2017.4|2017.1|2018.1|2017.8|2017.2|2016.9|135
1707738600000|2024-02-12 11:50:00|2017.3|2017|2018.3|2018|2019|2018.7|2017.3|2017|121
1707738900000|2024-02-12 11:55:00|2018.2|2017.9|2020.4|2020.1|2020.4|2020.1|2018.2|2017.9|248
1707739200000|2024-02-12 12:00:00|2020.1|2019.8|2019.8|2019.5|2020.3|2020|2019.4|2019.1|231
1707739500000|2024-02-12 12:05:00|2019.7|2019.4|2019.7|2019.4|2020.3|2020|2019|2018.7|525
1707739800000|2024-02-12 12:10:00|2019.8|2019.5|2019.1|2018.8|2019.8|2019.5|2018.7|2018.4|363
1707740100000|2024-02-12 12:15:00|2019.3|2019|2019.1|2018.8|2019.5|2019.2|2018.3|2018|231
1707740400000|2024-02-12 12:20:00|2019.2|2018.9|2019.9|2019.6|2020|2019.7|2018.9|2018.6|186
1707740700000|2024-02-12 12:25:00|2020|2019.7|2019.1|2018.8|2020.3|2020|2018.8|2018.5|164
1707741000000|2024-02-12 12:30:00|2019|2018.7|2019.8|2019.5|2019.9|2019.6|2018|2017.7|386
1707741300000|2024-02-12 12:35:00|2020.1|2019.8|2019.3|2019|2020.2|2019.9|2019|2018.7|444
1707741600000|2024-02-12 12:40:00|2019.4|2019.1|2019.9|2019.6|2020.4|2020.1|2019.1|2018.8|321
1707741900000|2024-02-12 12:45:00|2019.8|2019.5|2018.9|2018.6|2019.8|2019.5|2018.6|2018.3|313
1707742200000|2024-02-12 12:50:00|2018.7|2018.4|2019.1|2018.8|2019.4|2019.1|2018.7|2018.4|133
1707742500000|2024-02-12 12:55:00|2019.2|2018.9|2020.4|2020.1|2020.8|2020.5|2019|2018.7|271
1707742800000|2024-02-12 13:00:00|2020.6|2020.3|2020.2|2019.9|2021|2020.7|2019.6|2019.3|411
1707743100000|2024-02-12 13:05:00|2020.1|2019.8|2020.2|2019.9|2020.3|2020|2019.6|2019.3|277
1707743400000|2024-02-12 13:10:00|2020.1|2019.8|2020.8|2020.5|2021|2020.7|2019.7|2019.4|407
1707743700000|2024-02-12 13:15:00|2020.9|2020.6|2020.1|2019.8|2020.9|2020.6|2019.8|2019.5|216
1707744000000|2024-02-12 13:20:00|2020.3|2020|2020|2019.7|2020.4|2020.1|2019.4|2019.1|208
1707744300000|2024-02-12 13:25:00|2019.9|2019.6|2019.2|2018.9|2020.1|2019.8|2019.2|2018.9|86
1707744600000|2024-02-12 13:30:00|2019.3|2019|2019.7|2019.4|2020.3|2020|2019.1|2018.8|694
1707744900000|2024-02-12 13:35:00|2019.6|2019.3|2019.4|2019.1|2019.7|2019.4|2018.3|2018|314
1707745200000|2024-02-12 13:40:00|2019.3|2019|2017.7|2017.4|2019.5|2019.2|2017.5|2017.2|888
1707745500000|2024-02-12 13:45:00|2017.6|2017.3|2017.5|2017.2|2017.9|2017.6|2016.8|2016.5|282
1707745800000|2024-02-12 13:50:00|2017.3|2017|2016.5|2016.2|2017.3|2017|2016.3|2016|222
1707746100000|2024-02-12 13:55:00|2016.6|2016.3|2017.4|2017.1|2017.7|2017.4|2016.5|2016.2|226
1707746400000|2024-02-12 14:00:00|2017.6|2017.3|2018.5|2018.2|2018.5|2018.2|2017.1|2016.8|173
1707746700000|2024-02-12 14:05:00|2018.7|2018.4|2019.3|2019|2019.4|2019.1|2018.2|2017.9|310
1707747000000|2024-02-12 14:10:00|2019.4|2019.1|2017.6|2017.3|2019.8|2019.5|2017.5|2017.2|464
1707747300000|2024-02-12 14:15:00|2017.7|2017.4|2017.2|2016.9|2017.7|2017.4|2016|2015.7|679
1707747600000|2024-02-12 14:20:00|2017.1|2016.8|2016.5|2016.2|2017.5|2017.2|2015.9|2015.6|298
1707747900000|2024-02-12 14:25:00|2016.6|2016.3|2018.2|2017.9|2018.5|2018.2|2016.6|2016.3|603
1707748200000|2024-02-12 14:30:00|2018.1|2017.8|2024.9|2024.6|2033.5|2033.2|2017.5|2017.2|11565
1707748500000|2024-02-12 14:35:00|2025|2024.7|2029.5|2029.2|2029.9|2029.6|2022.7|2022.4|4905
1707748800000|2024-02-12 14:40:00|2029.7|2029.4|2032|2031.7|2032.8|2032.5|2028.8|2028.5|4777
1707749100000|2024-02-12 14:45:00|2031.5|2031.2|2029.6|2029.3|2033.2|2032.9|2028.1|2027.8|4488
1707749400000|2024-02-12 14:50:00|2029.4|2029.1|2037.7|2037.4|2038.7|2038.4|2029.2|2028.9|4962
1707749700000|2024-02-12 14:55:00|2037.5|2037.2|2038.9|2038.6|2039.1|2038.8|2035.6|2035.3|3425
1707750000000|2024-02-12 15:00:00|2039|2038.7|2037.1|2036.8|2040.3|2040|2035.9|2035.6|3778
1707750300000|2024-02-12 15:05:00|2037|2036.7|2035.8|2035.5|2037.4|2037.1|2033.1|2032.8|3246
1707750600000|2024-02-12 15:10:00|2036|2035.7|2031.1|2030.8|2036|2035.7|2031|2030.7|2455
1707750900000|2024-02-12 15:15:00|2031.2|2030.9|2032.6|2032.3|2033.9|2033.6|2028.6|2028.3|3340
1707751200000|2024-02-12 15:20:00|2032.8|2032.5|2037|2036.7|2037.2|2036.9|2032|2031.7|2494
1707751500000|2024-02-12 15:25:00|2036.8|2036.5|2038|2037.7|2040|2039.7|2036.6|2036.3|2616
1707751800000|2024-02-12 15:30:00|2038.1|2037.8|2040.8|2040.5|2041.5|2041.2|2037.7|2037.4|2305
1707752100000|2024-02-12 15:35:00|2040.7|2040.4|2042.8|2042.5|2043.9|2043.6|2039.6|2039.3|2036
1707752400000|2024-02-12 15:40:00|2043.1|2042.8|2042.6|2042.3|2044.2|2043.9|2040.5|2040.2|2049
1707752700000|2024-02-12 15:45:00|2042.7|2042.4|2043.2|2042.9|2044.5|2044.2|2041.6|2041.3|1717
1707753000000|2024-02-12 15:50:00|2043.3|2043|2044.4|2044.1|2045.1|2044.8|2042.7|2042.4|1314
1707753300000|2024-02-12 15:55:00|2044.5|2044.2|2042.8|2042.5|2045.6|2045.3|2041.9|2041.6|2052
1707753600000|2024-02-12 16:00:00|2042.7|2042.4|2043.1|2042.8|2043.3|2043|2041.9|2041.6|1986
1707753900000|2024-02-12 16:05:00|2043.2|2042.9|2045.7|2045.4|2046.1|2045.8|2042.3|2042|1768
1707754200000|2024-02-12 16:10:00|2045.6|2045.3|2044.8|2044.5|2046|2045.7|2043.8|2043.5|1508
1707754500000|2024-02-12 16:15:00|2044.9|2044.6|2046.7|2046.4|2047.8|2047.5|2044.4|2044.1|1583
1707754800000|2024-02-12 16:20:00|2046.6|2046.3|2049.2|2048.9|2049.7|2049.4|2046|2045.7|2101
1707755100000|2024-02-12 16:25:00|2049.1|2048.8|2047.8|2047.5|2049.6|2049.3|2047.4|2047.1|2014
1707755400000|2024-02-12 16:30:00|2047.7|2047.4|2052.1|2051.8|2053.8|2053.5|2047.5|2047.2|4396
1707755700000|2024-02-12 16:35:00|2052|2051.7|2049.4|2049.1|2052|2051.7|2048.7|2048.4|2636
1707756000000|2024-02-12 16:40:00|2049.3|2049|2049.2|2048.9|2050.4|2050.1|2048.4|2048.1|1590
1707756300000|2024-02-12 16:45:00|2049.1|2048.8|2049|2048.7|2051|2050.7|2048.5|2048.2|1705
1707756600000|2024-02-12 16:50:00|2049.1|2048.8|2051|2050.7|2051.1|2050.8|2049|2048.7|1190
1707756900000|2024-02-12 16:55:00|2050.9|2050.6|2051.6|2051.3|2052.2|2051.9|2050.5|2050.2|1447
1707757200000|2024-02-12 17:00:00|2051.5|2051.2|2049.4|2049.1|2051.7|2051.4|2047.9|2047.6|1648
1707757500000|2024-02-12 17:05:00|2049.5|2049.2|2050.5|2050.2|2052.3|2052|2049.3|2049|1394
1707757800000|2024-02-12 17:10:00|2050.7|2050.4|2051.4|2051.1|2052.4|2052.1|2050.6|2050.3|1291
1707758100000|2024-02-12 17:15:00|2051.3|2051|2051.6|2051.3|2051.7|2051.4|2049.8|2049.5|987
1707758400000|2024-02-12 17:20:00|2051.7|2051.4|2048.6|2048.3|2051.7|2051.4|2047.8|2047.5|1541
1707758700000|2024-02-12 17:25:00|2048.9|2048.6|2048.5|2048.2|2049.3|2049|2046.7|2046.4|2171
1707759000000|2024-02-12 17:30:00|2048.4|2048.1|2049|2048.7|2050.1|2049.8|2047.9|2047.6|1188
1707759300000|2024-02-12 17:35:00|2048.9|2048.6|2048.1|2047.8|2049.2|2048.9|2046.8|2046.5|1167
1707759600000|2024-02-12 17:40:00|2048|2047.7|2049.2|2048.9|2049.6|2049.3|2047.1|2046.8|988
1707759900000|2024-02-12 17:45:00|2049.1|2048.8|2051|2050.7|2051.1|2050.8|2048.8|2048.5|904
1707760200000|2024-02-12 17:50:00|2050.9|2050.6|2051.3|2051|2051.7|2051.4|2050|2049.7|1032
1707760500000|2024-02-12 17:55:00|2051.2|2050.9|2053|2052.7|2053.3|2053|2051.1|2050.8|1216
1707760800000|2024-02-12 18:00:00|2053.1|2052.8|2053.8|2053.5|2054.2|2053.9|2052.1|2051.8|1377
1707761100000|2024-02-12 18:05:00|2053.9|2053.6|2053.6|2053.3|2054.6|2054.3|2052.5|2052.2|1284
1707761400000|2024-02-12 18:10:00|2053.5|2053.2|2053.6|2053.3|2054.6|2054.3|2053.2|2052.9|1429
1707761700000|2024-02-12 18:15:00|2053.5|2053.2|2054.8|2054.5|2054.8|2054.5|2053.3|2053|1157
1707762000000|2024-02-12 18:20:00|2054.9|2054.6|2053.1|2052.8|2055|2054.7|2051.6|2051.3|1914
1707762300000|2024-02-12 18:25:00|2053.2|2052.9|2050.7|2050.4|2053.3|2053|2050.4|2050.1|2086
1707762600000|2024-02-12 18:30:00|2050.5|2050.2|2051|2050.7|2053.2|2052.9|2050|2049.7|2118
1707762900000|2024-02-12 18:35:00|2050.9|2050.6|2047.6|2047.3|2052.2|2051.9|2046.9|2046.6|2323
1707763200000|2024-02-12 18:40:00|2047.7|2047.4|2049.1|2048.8|2050.1|2049.8|2047.1|2046.8|2166
1707763500000|2024-02-12 18:45:00|2049.2|2048.9|2050.3|2050|2051.7|2051.4|2048.4|2048.1|1736
1707763800000|2024-02-12 18:50:00|2050.1|2049.8|2050.1|2049.8|2050.9|2050.6|2049.2|2048.9|1181
1707764100000|2024-02-12 18:55:00|2050.2|2049.9|2051|2050.7|2052.2|2051.9|2049.4|2049.1|853
1707764400000|2024-02-12 19:00:00|2050.8|2050.5|2051.4|2051.1|2052|2051.7|2050.1|2049.8|1157
1707764700000|2024-02-12 19:05:00|2051.6|2051.3|2052.1|2051.8|2052.4|2052.1|2050.2|2049.9|1568
1707765000000|2024-02-12 19:10:00|2052.2|2051.9|2052.3|2052|2053.2|2052.9|2051.8|2051.5|1131
1707765300000|2024-02-12 19:15:00|2052.4|2052.1|2042.3|2042|2052.4|2052.1|2042.3|2042|3695
1707765600000|2024-02-12 19:20:00|2042.2|2041.9|2045.2|2044.9|2047.3|2047|2041.5|2041.2|2966
1707765900000|2024-02-12 19:25:00|2045.5|2045.2|2049.4|2049.1|2049.5|2049.2|2044.4|2044.1|3695
1707766200000|2024-02-12 19:30:00|2049.5|2049.2|2048|2047.7|2050.9|2050.6|2047.7|2047.4|1869
1707766500000|2024-02-12 19:35:00|2048.2|2047.9|2049.7|2049.4|2049.8|2049.5|2046.6|2046.3|1175
1707766800000|2024-02-12 19:40:00|2049.8|2049.5|2050.9|2050.6|2051.8|2051.5|2049|2048.7|2422
1707767100000|2024-02-12 19:45:00|2051|2050.7|2049.3|2049|2051.8|2051.5|2048.2|2047.9|1596
1707767400000|2024-02-12 19:50:00|2049.1|2048.8|2048.7|2048.4|2049.4|2049.1|2046.9|2046.6|1464
1707767700000|2024-02-12 19:55:00|2048.6|2048.3|2049.5|2049.2|2049.7|2049.4|2047.6|2047.3|1273
1707768000000|2024-02-12 20:00:00|2049.4|2049.1|2050.9|2050.6|2052.9|2052.6|2049.2|2048.9|1798
1707768300000|2024-02-12 20:05:00|2051|2050.7|2051.4|2051.1|2052.7|2052.4|2050.6|2050.3|1191
1707768600000|2024-02-12 20:10:00|2051.2|2050.9|2052.4|2052.1|2052.7|2052.4|2050.3|2050|1462
1707768900000|2024-02-12 20:15:00|2052.5|2052.2|2051.7|2051.4|2052.6|2052.3|2050.4|2050.1|1095
1707769200000|2024-02-12 20:20:00|2051.6|2051.3|2050|2049.7|2051.9|2051.6|2049.9|2049.6|932
1707769500000|2024-02-12 20:25:00|2050.1|2049.8|2050|2049.7|2051.1|2050.8|2049.2|2048.9|1588
1707769800000|2024-02-12 20:30:00|2050.1|2049.8|2051.3|2051|2051.4|2051.1|2048.9|2048.6|1456
1707770100000|2024-02-12 20:35:00|2051.2|2050.9|2053.1|2052.8|2053.4|2053.1|2051.2|2050.9|1497
1707770400000|2024-02-12 20:40:00|2052.9|2052.6|2053.4|2053.1|2053.5|2053.2|2052.1|2051.8|1790
1707770700000|2024-02-12 20:45:00|2053.3|2053|2053.7|2053.4|2055.5|2055.2|2052.6|2052.3|2844
1707771000000|2024-02-12 20:50:00|2053.6|2053.3|2051.2|2050.9|2055.2|2054.9|2051.1|2050.8|4181
1707771300000|2024-02-12 20:55:00|2050.8|2050.5|2049.9|2049.6|2050.9|2050.6|2049|2048.7|15636
1707771600000|2024-02-12 21:00:00|2049.8|2049.5|2050.6|2050.3|2051.4|2051.1|2048.9|2048.6|7480
1707771900000|2024-02-12 21:05:00|2050.5|2050.2|2049.5|2049.2|2051.5|2051.2|2049.4|2049.1|2259
1707772200000|2024-02-12 21:10:00|2049.7|2049.4|2049|2048.7|2049.7|2049.4|2048|2047.7|1911
1707772500000|2024-02-12 21:15:00|2048.9|2048.6|2048|2047.7|2048.9|2048.6|2048|2047.7|476
1707772800000|2024-02-12 21:20:00|2048.1|2047.8|2048.3|2048|2048.5|2048.2|2047.9|2047.6|277
1707773100000|2024-02-12 21:25:00|2048.2|2047.9|2048.5|2048.2|2048.6|2048.3|2048.1|2047.8|213
1707773400000|2024-02-12 21:30:00|2048.6|2048.3|2047.5|2047.2|2048.6|2048.3|2047.4|2047.1|346
1707773700000|2024-02-12 21:35:00|2047.4|2047.1|2047.6|2047.3|2047.9|2047.6|2047.2|2046.9|144
1707774000000|2024-02-12 21:40:00|2047.5|2047.2|2048.1|2047.8|2048.2|2047.9|2047.5|2047.2|158
1707774300000|2024-02-12 21:45:00|2048|2047.7|2048|2047.7|2048.4|2048.1|2047.7|2047.4|378
1707774600000|2024-02-12 21:50:00|2048.1|2047.8|2048.2|2047.9|2048.3|2048|2047.7|2047.4|304
1707774900000|2024-02-12 21:55:00|2048.3|2048|2049.4|2048.6|2049.4|2048.9|2048.2|2047.9|327
1707775200000|2024-02-12 22:00:00|2049.3|2048.5|2049.3|2048.5|2049.3|2048.5|2049.2|2048.4|0
1707775800000|2024-02-12 22:10:00|2049.4|2048.6|2049.3|2048.5|2049.4|2048.6|2049.3|2048.5|0
1707776100000|2024-02-12 22:15:00|2049.2|2048.4|2049.2|2048.4|2049.2|2048.4|2049.2|2048.4|0
1707776400000|2024-02-12 22:20:00|2049.3|2048.5|2049.3|2048.5|2049.4|2048.6|2049.1|2048.3|0
1707776700000|2024-02-12 22:25:00|2049.1|2048.3|2049.1|2048.3|2049.1|2048.3|2049.1|2048.3|0
1707777300000|2024-02-12 22:35:00|2049|2048.2|2049.1|2048.3|2049.1|2048.3|2049|2048.2|0
1707777600000|2024-02-12 22:40:00|2049.2|2048.4|2049.2|2048.4|2049.2|2048.4|2049.1|2048.3|0
1707777900000|2024-02-12 22:45:00|2049.1|2048.3|2049.1|2048.3|2049.1|2048.3|2049.1|2048.3|0
1707778200000|2024-02-12 22:50:00|2049.2|2048.4|2049.1|2048.3|2049.2|2048.4|2049.1|2048.3|0
1707778500000|2024-02-12 22:55:00|2049|2048.2|2048.8|2048|2049.1|2048.3|2048.8|2048|0
1707778800000|2024-02-12 23:00:00|2049|2048.2|2048|2047.7|2050.5|2050.2|2047.7|2047.4|592
1707779100000|2024-02-12 23:05:00|2048.4|2048.1|2047.7|2047.4|2048.5|2048.2|2047.5|2047.2|163
1707779400000|2024-02-12 23:10:00|2047.6|2047.3|2046.6|2046.3|2047.7|2047.4|2046.3|2046|259
1707779700000|2024-02-12 23:15:00|2046.7|2046.4|2047|2046.7|2047.1|2046.8|2046.2|2045.9|99
1707780000000|2024-02-12 23:20:00|2046.9|2046.6|2047.7|2047.4|2048.3|2048|2046.9|2046.6|108
1707780300000|2024-02-12 23:25:00|2047.6|2047.3|2047.4|2047.1|2047.8|2047.5|2047.1|2046.8|155
1707780600000|2024-02-12 23:30:00|2047.3|2047|2047.1|2046.8|2047.8|2047.5|2047.1|2046.8|47
1707780900000|2024-02-12 23:35:00|2047.2|2046.9|2047.4|2047.1|2047.4|2047.1|2046.9|2046.6|71
1707781200000|2024-02-12 23:40:00|2047.3|2047|2047.9|2047.6|2048.1|2047.8|2047.2|2046.9|50
1707781500000|2024-02-12 23:45:00|2047.8|2047.5|2048.3|2048|2048.5|2048.2|2047.8|2047.5|72
1707781800000|2024-02-12 23:50:00|2048.4|2048.1|2048.8|2048.5|2048.8|2048.5|2048.2|2047.9|53
1707782100000|2024-02-12 23:55:00|2048.9|2048.6|2048.7|2048.4|2048.9|2048.6|2048.4|2048.1|91
1707782400000|2024-02-13 00:00:00|2048.8|2048.5|2048.1|2047.8|2048.9|2048.6|2047.9|2047.6|92
1707782700000|2024-02-13 00:05:00|2048.2|2047.9|2047.9|2047.6|2048.3|2048|2047.6|2047.3|68
1707783000000|2024-02-13 00:10:00|2047.8|2047.5|2047.1|2046.8|2047.9|2047.6|2047.1|2046.8|147
1707783300000|2024-02-13 00:15:00|2047|2046.7|2046.3|2046|2047.6|2047.3|2046.3|2046|77
1707783600000|2024-02-13 00:20:00|2046.2|2045.9|2046.6|2046.3|2046.6|2046.3|2046.2|2045.9|73
1707783900000|2024-02-13 00:25:00|2046.5|2046.2|2046.8|2046.5|2046.9|2046.6|2046.5|2046.2|78
1707784200000|2024-02-13 00:30:00|2046.7|2046.4|2046.6|2046.3|2047.2|2046.9|2046.5|2046.2|41
1707784500000|2024-02-13 00:35:00|2046.7|2046.4|2046.9|2046.6|2046.9|2046.6|2046.6|2046.3|29
1707784800000|2024-02-13 00:40:00|2047|2046.7|2046.4|2046.1|2047|2046.7|2046.4|2046.1|27
1707785100000|2024-02-13 00:45:00|2046.5|2046.2|2046.3|2046|2046.5|2046.2|2046|2045.7|27
1707785400000|2024-02-13 00:50:00|2046.4|2046.1|2046.7|2046.4|2046.7|2046.4|2046.2|2045.9|26
1707785700000|2024-02-13 00:55:00|2046.8|2046.5|2047.8|2047.5|2048.1|2047.8|2046.7|2046.4|132
1707786000000|2024-02-13 01:00:00|2047.9|2047.6|2047.2|2046.9|2048|2047.7|2047|2046.7|64
1707786300000|2024-02-13 01:05:00|2047.1|2046.8|2047.8|2047.5|2048.4|2048.1|2047.1|2046.8|89
1707786600000|2024-02-13 01:10:00|2047.9|2047.6|2047.8|2047.5|2048.5|2048.2|2047.7|2047.4|99
1707786900000|2024-02-13 01:15:00|2047.7|2047.4|2047|2046.7|2047.9|2047.6|2047|2046.7|54
1707787200000|2024-02-13 01:20:00|2046.9|2046.6|2047|2046.7|2047.3|2047|2046.8|2046.5|100
1707787500000|2024-02-13 01:25:00|2046.9|2046.6|2047.6|2047.3|2047.6|2047.3|2046.6|2046.3|81
1707787800000|2024-02-13 01:30:00|2047.7|2047.4|2047.5|2047.2|2048|2047.7|2047.3|2047|73
1707788100000|2024-02-13 01:35:00|2047.6|2047.3|2048|2047.7|2048.1|2047.8|2047.5|2047.2|31
1707788400000|2024-02-13 01:40:00|2048.1|2047.8|2047.9|2047.6|2048.1|2047.8|2047.8|2047.5|37
1707788700000|2024-02-13 01:45:00|2048|2047.7|2047.7|2047.4|2048.3|2048|2047.7|2047.4|39
1707789000000|2024-02-13 01:50:00|2047.6|2047.3|2047.9|2047.6|2048|2047.7|2047.4|2047.1|75
1707789300000|2024-02-13 01:55:00|2047.8|2047.5|2047.9|2047.6|2048.2|2047.9|2047.8|2047.5|37
1707789600000|2024-02-13 02:00:00|2048|2047.7|2047.1|2046.8|2048|2047.7|2047.1|2046.8|16
1707789900000|2024-02-13 02:05:00|2047|2046.7|2047.2|2046.9|2047.3|2047|2047|2046.7|16
1707790200000|2024-02-13 02:10:00|2047.3|2047|2047.1|2046.8|2047.3|2047|2047|2046.7|28
1707790500000|2024-02-13 02:15:00|2047|2046.7|2047.3|2047|2047.3|2047|2047|2046.7|20
1707790800000|2024-02-13 02:20:00|2047.2|2046.9|2047.1|2046.8|2047.3|2047|2047|2046.7|28
1707791100000|2024-02-13 02:25:00|2047.2|2046.9|2047.2|2046.9|2047.2|2046.9|2047|2046.7|14
1707791400000|2024-02-13 02:30:00|2047.3|2047|2047.5|2047.2|2047.6|2047.3|2047.2|2046.9|47
1707791700000|2024-02-13 02:35:00|2047.6|2047.3|2047.6|2047.3|2047.7|2047.4|2047.4|2047.1|25
1707792000000|2024-02-13 02:40:00|2047.7|2047.4|2047.7|2047.4|2047.7|2047.4|2047.6|2047.3|23
1707792300000|2024-02-13 02:45:00|2047.8|2047.5|2047.9|2047.6|2047.9|2047.6|2047.6|2047.3|39
1707792600000|2024-02-13 02:50:00|2047.8|2047.5|2047.6|2047.3|2047.8|2047.5|2047.5|2047.2|10
1707792900000|2024-02-13 02:55:00|2047.5|2047.2|2047.8|2047.5|2047.8|2047.5|2047.5|2047.2|27
1707793200000|2024-02-13 03:00:00|2047.9|2047.6|2047.5|2047.2|2047.9|2047.6|2047.4|2047.1|50
1707793500000|2024-02-13 03:05:00|2047.4|2047.1|2047|2046.7|2047.5|2047.2|2046.9|2046.6|46
1707793800000|2024-02-13 03:10:00|2046.9|2046.6|2046.9|2046.6|2047|2046.7|2046.8|2046.5|15
1707794100000|2024-02-13 03:15:00|2046.8|2046.5|2046.8|2046.5|2047.1|2046.8|2046.8|2046.5|20
1707794400000|2024-02-13 03:20:00|2046.7|2046.4|2047|2046.7|2047|2046.7|2046.7|2046.4|25
1707794700000|2024-02-13 03:25:00|2047.1|2046.8|2047.3|2047|2047.3|2047|2047.1|2046.8|16
1707795000000|2024-02-13 03:30:00|2047.2|2046.9|2046.5|2046.2|2047.2|2046.9|2046.4|2046.1|23
1707795300000|2024-02-13 03:35:00|2046.6|2046.3|2046.9|2046.6|2046.9|2046.6|2046.6|2046.3|28
1707795600000|2024-02-13 03:40:00|2046.8|2046.5|2047.1|2046.8|2047.3|2047|2046.8|2046.5|26
1707795900000|2024-02-13 03:45:00|2047|2046.7|2047|2046.7|2047.5|2047.2|2047|2046.7|34
1707796200000|2024-02-13 03:50:00|2047.1|2046.8|2046.7|2046.4|2047.3|2047|2046.7|2046.4|29
1707796500000|2024-02-13 03:55:00|2046.8|2046.5|2046.9|2046.6|2047|2046.7|2046.7|2046.4|20
1707796800000|2024-02-13 04:00:00|2046.8|2046.5|2047|2046.7|2047.2|2046.9|2046.8|2046.5|45
1707797100000|2024-02-13 04:05:00|2046.9|2046.6|2046.6|2046.3|2046.9|2046.6|2046.6|2046.3|21
1707797400000|2024-02-13 04:10:00|2046.7|2046.4|2046.7|2046.4|2046.8|2046.5|2046.6|2046.3|19
1707797700000|2024-02-13 04:15:00|2046.6|2046.3|2046.5|2046.2|2046.8|2046.5|2046.5|2046.2|10
1707798000000|2024-02-13 04:20:00|2046.4|2046.1|2046.7|2046.4|2046.7|2046.4|2046.4|2046.1|5
1707798300000|2024-02-13 04:25:00|2046.6|2046.3|2046.8|2046.5|2046.8|2046.5|2046.6|2046.3|21
1707798600000|2024-02-13 04:30:00|2046.7|2046.4|2046.7|2046.4|2046.7|2046.4|2046.5|2046.2|20
1707798900000|2024-02-13 04:35:00|2046.8|2046.5|2046.7|2046.4|2046.9|2046.6|2046.6|2046.3|12
1707799200000|2024-02-13 04:40:00|2046.8|2046.5|2046.8|2046.5|2046.9|2046.6|2046.5|2046.2|11
1707799500000|2024-02-13 04:45:00|2046.7|2046.4|2046.5|2046.2|2046.8|2046.5|2046.5|2046.2|18
1707799800000|2024-02-13 04:50:00|2046.4|2046.1|2046.3|2046|2046.5|2046.2|2046.2|2045.9|7
1707800100000|2024-02-13 04:55:00|2046.2|2045.9|2046.5|2046.2|2046.6|2046.3|2046.2|2045.9|10
1707800400000|2024-02-13 05:00:00|2046.6|2046.3|2046.6|2046.3|2046.6|2046.3|2046.5|2046.2|3
1707800700000|2024-02-13 05:05:00|2046.7|2046.4|2046.6|2046.3|2046.8|2046.5|2046.5|2046.2|6
1707801000000|2024-02-13 05:10:00|2046.7|2046.4|2046.7|2046.4|2046.8|2046.5|2046.5|2046.2|20
1707801300000|2024-02-13 05:15:00|2046.6|2046.3|2047.3|2047|2047.4|2047.1|2046.6|2046.3|21
1707801600000|2024-02-13 05:20:00|2047.2|2046.9|2047.9|2047.6|2048.1|2047.8|2047.2|2046.9|95
1707801900000|2024-02-13 05:25:00|2047.8|2047.5|2048.5|2048.2|2048.5|2048.2|2047.8|2047.5|32
1707802200000|2024-02-13 05:30:00|2048.4|2048.1|2048.2|2047.9|2048.5|2048.2|2048.1|2047.8|25
1707802500000|2024-02-13 05:35:00|2048.1|2047.8|2048|2047.7|2048.1|2047.8|2047.8|2047.5|101
1707802800000|2024-02-13 05:40:00|2047.9|2047.6|2047.6|2047.3|2048.1|2047.8|2047.6|2047.3|20
1707803100000|2024-02-13 05:45:00|2047.7|2047.4|2047.6|2047.3|2047.8|2047.5|2047.5|2047.2|44
1707803400000|2024-02-13 05:50:00|2047.5|2047.2|2048.3|2048|2048.4|2048.1|2047.5|2047.2|61
1707803700000|2024-02-13 05:55:00|2048.2|2047.9|2048.2|2047.9|2048.7|2048.4|2048.1|2047.8|51
1707804000000|2024-02-13 06:00:00|2048.3|2048|2049.8|2049.5|2050.2|2049.9|2048.2|2047.9|294
1707804300000|2024-02-13 06:05:00|2049.7|2049.4|2050.2|2049.9|2050.3|2050|2049.6|2049.3|112
1707804600000|2024-02-13 06:10:00|2050.1|2049.8|2051|2050.7|2051.1|2050.8|2050.1|2049.8|91
1707804900000|2024-02-13 06:15:00|2051.1|2050.8|2051.7|2051.4|2052.7|2052.4|2051.1|2050.8|177
1707805200000|2024-02-13 06:20:00|2051.6|2051.3|2052.4|2052.1|2052.4|2052.1|2051.6|2051.3|77
1707805500000|2024-02-13 06:25:00|2052.5|2052.2|2052.7|2052.4|2052.9|2052.6|2052.1|2051.8|77
1707805800000|2024-02-13 06:30:00|2052.8|2052.5|2051.8|2051.5|2052.9|2052.6|2051.8|2051.5|91
1707806100000|2024-02-13 06:35:00|2051.9|2051.6|2052.1|2051.8|2052.3|2052|2051.7|2051.4|49
1707806400000|2024-02-13 06:40:00|2052.2|2051.9|2052.7|2052.4|2053.2|2052.9|2052.2|2051.9|37
1707806700000|2024-02-13 06:45:00|2052.5|2052.2|2052.1|2051.8|2052.6|2052.3|2052|2051.7|45
1707807000000|2024-02-13 06:50:00|2052.2|2051.9|2051|2050.7|2052.2|2051.9|2051|2050.7|159
1707807300000|2024-02-13 06:55:00|2051.1|2050.8|2051.4|2051.1|2052|2051.7|2051.1|2050.8|57
1707807600000|2024-02-13 07:00:00|2051.3|2051|2050.6|2050.3|2051.4|2051.1|2050.5|2050.2|100
1707807900000|2024-02-13 07:05:00|2050.7|2050.4|2050.6|2050.3|2051.3|2051|2050.2|2049.9|72
1707808200000|2024-02-13 07:10:00|2050.7|2050.4|2050.2|2049.9|2050.7|2050.4|2050|2049.7|40
1707808500000|2024-02-13 07:15:00|2050.3|2050|2049.9|2049.6|2050.4|2050.1|2049.7|2049.4|95
1707808800000|2024-02-13 07:20:00|2049.8|2049.5|2050.5|2050.2|2050.7|2050.4|2049.7|2049.4|76
1707809100000|2024-02-13 07:25:00|2050.6|2050.3|2051.2|2050.9|2051.4|2051.1|2050.3|2050|75
1707809400000|2024-02-13 07:30:00|2051.5|2051.2|2051.3|2051|2051.8|2051.5|2050.8|2050.5|114
1707809700000|2024-02-13 07:35:00|2051.5|2051.2|2051.6|2051.3|2052.4|2052.1|2051.5|2051.2|95
1707810000000|2024-02-13 07:40:00|2051.7|2051.4|2051.4|2051.1|2051.9|2051.6|2050.9|2050.6|73
1707810300000|2024-02-13 07:45:00|2051.3|2051|2052.1|2051.8|2052.2|2051.9|2051.1|2050.8|66
1707810600000|2024-02-13 07:50:00|2052.2|2051.9|2052|2051.7|2052.2|2051.9|2051.6|2051.3|51
1707810900000|2024-02-13 07:55:00|2051.9|2051.6|2053|2052.7|2053|2052.7|2051.8|2051.5|99
1707811200000|2024-02-13 08:00:00|2052.9|2052.6|2048.6|2048.3|2053.1|2052.8|2048.3|2048|458
1707811500000|2024-02-13 08:05:00|2048.7|2048.4|2047.6|2047.3|2050.3|2050|2047.5|2047.2|301
1707811800000|2024-02-13 08:10:00|2047.4|2047.1|2047.8|2047.5|2048.8|2048.5|2047.3|2047|229
1707812100000|2024-02-13 08:15:00|2047.7|2047.4|2047.2|2046.9|2049|2048.7|2047.1|2046.8|306
1707812400000|2024-02-13 08:20:00|2047.1|2046.8|2046.7|2046.4|2048|2047.7|2046.2|2045.9|325
1707812700000|2024-02-13 08:25:00|2046.9|2046.6|2048|2047.7|2049.2|2048.9|2046.9|2046.6|205
1707813000000|2024-02-13 08:30:00|2048.1|2047.8|2048.2|2047.9|2048.6|2048.3|2047.3|2047|134
1707813300000|2024-02-13 08:35:00|2048.3|2048|2046.1|2045.8|2048.3|2048|2045.7|2045.4|221
1707813600000|2024-02-13 08:40:00|2046|2045.7|2045.2|2044.9|2047.3|2047|2045.1|2044.8|377
1707813900000|2024-02-13 08:45:00|2045.1|2044.8|2043.4|2043.1|2045.2|2044.9|2042.3|2042|396
1707814200000|2024-02-13 08:50:00|2043.3|2043|2043.2|2042.9|2044|2043.7|2042.4|2042.1|236
1707814500000|2024-02-13 08:55:00|2043.1|2042.8|2041.9|2041.6|2043.7|2043.4|2041.8|2041.5|213
1707814800000|2024-02-13 09:00:00|2042|2041.7|2041.8|2041.5|2043.2|2042.9|2041.3|2041|574
1707815100000|2024-02-13 09:05:00|2041.9|2041.6|2041.2|2040.9|2042.9|2042.6|2041.1|2040.8|155
1707815400000|2024-02-13 09:10:00|2041.1|2040.8|2040.1|2039.8|2041.4|2041.1|2040|2039.7|365
1707815700000|2024-02-13 09:15:00|2040.2|2039.9|2041|2040.7|2041.6|2041.3|2039.4|2039.1|257
1707816000000|2024-02-13 09:20:00|2040.9|2040.6|2041.9|2041.6|2042.3|2042|2040.7|2040.4|92
1707816300000|2024-02-13 09:25:00|2042|2041.7|2042.6|2042.3|2042.9|2042.6|2042|2041.7|156
1707816600000|2024-02-13 09:30:00|2042.5|2042.2|2045.3|2045|2045.4|2045.1|2042.5|2042.2|412
1707816900000|2024-02-13 09:35:00|2045.2|2044.9|2044.4|2044.1|2045.9|2045.6|2044|2043.7|280
1707817200000|2024-02-13 09:40:00|2044.5|2044.2|2045.4|2045.1|2045.6|2045.3|2043.3|2043|163
1707817500000|2024-02-13 09:45:00|2045.5|2045.2|2043.6|2043.3|2045.5|2045.2|2043.3|2043|129
1707817800000|2024-02-13 09:50:00|2043.5|2043.2|2044.6|2044.3|2044.7|2044.4|2042.8|2042.5|141
1707818100000|2024-02-13 09:55:00|2044.7|2044.4|2044.8|2044.5|2045.3|2045|2044.3|2044|157
1707818400000|2024-02-13 10:00:00|2044.7|2044.4|2043.6|2043.3|2045.4|2045.1|2043.4|2043.1|295
1707818700000|2024-02-13 10:05:00|2043.5|2043.2|2041.8|2041.5|2043.7|2043.4|2039.1|2038.8|1065
1707819000000|2024-02-13 10:10:00|2041.6|2041.3|2042.1|2041.8|2042.5|2042.2|2041.5|2041.2|124
1707819300000|2024-02-13 10:15:00|2042|2041.7|2042|2041.7|2042.3|2042|2041|2040.7|92
1707819600000|2024-02-13 10:20:00|2041.9|2041.6|2042.5|2042.2|2042.9|2042.6|2041.8|2041.5|105
1707819900000|2024-02-13 10:25:00|2042.4|2042.1|2042.8|2042.5|2043.4|2043.1|2041.7|2041.4|192
1707820200000|2024-02-13 10:30:00|2042.7|2042.4|2045.2|2044.9|2045.3|2045|2042.7|2042.4|310
1707820500000|2024-02-13 10:35:00|2045.3|2045|2043.7|2043.4|2045.7|2045.4|2043.3|2043|177
1707820800000|2024-02-13 10:40:00|2043.6|2043.3|2043.2|2042.9|2044.5|2044.2|2043.1|2042.8|298
1707821100000|2024-02-13 10:45:00|2043.1|2042.8|2041.2|2040.9|2043.3|2043|2040.9|2040.6|436
1707821400000|2024-02-13 10:50:00|2041.1|2040.8|2040.4|2040.1|2041.4|2041.1|2040.2|2039.9|302
1707821700000|2024-02-13 10:55:00|2040.3|2040|2041.7|2041.4|2041.8|2041.5|2040.1|2039.8|262
1707822000000|2024-02-13 11:00:00|2041.8|2041.5|2041.4|2041.1|2042.2|2041.9|2041.4|2041.1|135
1707822300000|2024-02-13 11:05:00|2041.3|2041|2042|2041.7|2042.2|2041.9|2041|2040.7|205
1707822600000|2024-02-13 11:10:00|2041.9|2041.6|2041.4|2041.1|2042.1|2041.8|2040.8|2040.5|223
1707822900000|2024-02-13 11:15:00|2041.3|2041|2043|2042.7|2043|2042.7|2041.3|2041|170
1707823200000|2024-02-13 11:20:00|2042.9|2042.6|2043.2|2042.9|2043.5|2043.2|2042.7|2042.4|253
1707823500000|2024-02-13 11:25:00|2043.3|2043|2042.9|2042.6|2044|2043.7|2042.6|2042.3|122
1707823800000|2024-02-13 11:30:00|2042.8|2042.5|2042.8|2042.5|2043.1|2042.8|2042.4|2042.1|101
1707824100000|2024-02-13 11:35:00|2042.7|2042.4|2043.7|2043.4|2043.7|2043.4|2042.7|2042.4|128
1707824400000|2024-02-13 11:40:00|2043.6|2043.3|2043.6|2043.3|2043.8|2043.5|2043.1|2042.8|76
1707824700000|2024-02-13 11:45:00|2043.7|2043.4|2042.8|2042.5|2043.9|2043.6|2042.8|2042.5|167
1707825000000|2024-02-13 11:50:00|2042.9|2042.6|2042.9|2042.6|2043|2042.7|2042.1|2041.8|193
1707825300000|2024-02-13 11:55:00|2042.7|2042.4|2042.7|2042.4|2042.8|2042.5|2042.1|2041.8|176
1707825600000|2024-02-13 12:00:00|2042.6|2042.3|2040.7|2040.4|2043|2042.7|2040.4|2040.1|456
1707825900000|2024-02-13 12:05:00|2040.8|2040.5|2041.3|2041|2041.5|2041.2|2040.6|2040.3|157
1707826200000|2024-02-13 12:10:00|2041.2|2040.9|2041.4|2041.1|2042.1|2041.8|2040.5|2040.2|251
1707826500000|2024-02-13 12:15:00|2041.3|2041|2042.1|2041.8|2042.2|2041.9|2041.2|2040.9|200
1707826800000|2024-02-13 12:20:00|2042|2041.7|2041.9|2041.6|2042.6|2042.3|2041.7|2041.4|362
1707827100000|2024-02-13 12:25:00|2041.8|2041.5|2040.8|2040.5|2042.1|2041.8|2040.5|2040.2|507
1707827400000|2024-02-13 12:30:00|2040.7|2040.4|2043.1|2042.8|2043.1|2042.8|2040.2|2039.9|382
1707827700000|2024-02-13 12:35:00|2043.2|2042.9|2044.7|2044.4|2044.7|2044.4|2042.5|2042.2|432
1707828000000|2024-02-13 12:40:00|2044.9|2044.6|2046|2045.7|2046.3|2046|2044.7|2044.4|372
1707828300000|2024-02-13 12:45:00|2045.9|2045.6|2047.6|2047.3|2048.3|2048|2045.7|2045.4|947
1707828600000|2024-02-13 12:50:00|2047.5|2047.2|2047.2|2046.9|2047.5|2047.2|2045.2|2044.9|340
1707828900000|2024-02-13 12:55:00|2047.1|2046.8|2045.7|2045.4|2048.3|2048|2045.1|2044.8|772
1707829200000|2024-02-13 13:00:00|2045.8|2045.5|2045.7|2045.4|2046.3|2046|2044.8|2044.5|550
1707829500000|2024-02-13 13:05:00|2045.6|2045.3|2045|2044.7|2045.6|2045.3|2043.3|2043|436
1707829800000|2024-02-13 13:10:00|2044.9|2044.6|2045|2044.7|2045.6|2045.3|2044.3|2044|400
1707830100000|2024-02-13 13:15:00|2045.1|2044.8|2044.5|2044.2|2045.2|2044.9|2043.6|2043.3|330
1707830400000|2024-02-13 13:20:00|2044.6|2044.3|2046.8|2046.5|2048.7|2048.4|2044|2043.7|1327
1707830700000|2024-02-13 13:25:00|2046.5|2046.2|2045|2044.7|2046.5|2046.2|2044.3|2044|890
1707831000000|2024-02-13 13:30:00|2046.4|2046.1|2004.9|2004.6|2046.4|2046.1|1997.3|1997|15781
1707831300000|2024-02-13 13:35:00|2005.1|2004.8|2004.7|2004.4|2008.2|2007.9|2001.3|2001|5278
1707831600000|2024-02-13 13:40:00|2004.8|2004.5|1997.7|1997.4|2008.7|2008.4|1992.8|1992.5|5742
1707831900000|2024-02-13 13:45:00|1998|1997.7|1993.6|1993.3|1999.6|1999.3|1990.3|1990|4883
1707832200000|2024-02-13 13:50:00|1994|1993.7|1979.4|1979.1|1996.3|1996|1979.4|1979.1|7161
1707832500000|2024-02-13 13:55:00|1979.6|1979.3|1984|1983.7|1988.7|1988.4|1979.6|1979.3|6322
1707832800000|2024-02-13 14:00:00|1984.1|1983.8|1978.5|1978.2|1984.1|1983.8|1977.9|1977.6|4602
1707833100000|2024-02-13 14:05:00|1978.6|1978.3|1975.9|1975.6|1978.8|1978.5|1974.1|1973.8|4471
1707833400000|2024-02-13 14:10:00|1976.2|1975.9|1976.5|1976.2|1978|1977.7|1973.3|1973|3631
1707833700000|2024-02-13 14:15:00|1976.1|1975.8|1978.1|1977.8|1980.7|1980.4|1975.4|1975.1|4286
1707834000000|2024-02-13 14:20:00|1978.2|1977.9|1980.1|1979.8|1982.7|1982.4|1975.9|1975.6|3080
1707834300000|2024-02-13 14:25:00|1980.3|1980|1981|1980.7|1984.3|1984|1980.2|1979.9|2857
1707834600000|2024-02-13 14:30:00|1980.2|1979.9|1987.5|1987.2|1987.5|1987.2|1973.3|1973|14027
1707834900000|2024-02-13 14:35:00|1987.6|1987.3|1988.8|1988.5|1990.7|1990.4|1986.5|1986.2|6564
1707835200000|2024-02-13 14:40:00|1988.9|1988.6|1983.9|1983.6|1989.8|1989.5|1981.6|1981.3|6800
1707835500000|2024-02-13 14:45:00|1983.7|1983.4|1979.5|1979.2|1984.9|1984.6|1978.4|1978.1|4418
1707835800000|2024-02-13 14:50:00|1979.6|1979.3|1977.9|1977.6|1980.7|1980.4|1974.2|1973.9|6900
1707836100000|2024-02-13 14:55:00|1978.1|1977.8|1975.2|1974.9|1978.3|1978|1973.2|1972.9|6099
1707836400000|2024-02-13 15:00:00|1975.1|1974.8|1974|1973.7|1976|1975.7|1970.8|1970.5|7870
1707836700000|2024-02-13 15:05:00|1973.7|1973.4|1968.8|1968.5|1973.8|1973.5|1968.4|1968.1|5756
1707837000000|2024-02-13 15:10:00|1968.6|1968.3|1966.5|1966.2|1971.9|1971.6|1966.2|1965.9|5351
1707837300000|2024-02-13 15:15:00|1966.4|1966.1|1969.3|1969|1969.5|1969.2|1962.1|1961.8|9193
1707837600000|2024-02-13 15:20:00|1969.2|1968.9|1968.9|1968.6|1972.1|1971.8|1967|1966.7|5164
1707837900000|2024-02-13 15:25:00|1968.8|1968.5|1976.8|1976.5|1976.8|1976.5|1968.6|1968.3|4284
1707838200000|2024-02-13 15:30:00|1976.9|1976.6|1975.2|1974.9|1977.5|1977.2|1972.5|1972.2|4976
1707838500000|2024-02-13 15:35:00|1975.1|1974.8|1977.8|1977.5|1977.8|1977.5|1973.9|1973.6|3755
1707838800000|2024-02-13 15:40:00|1977.6|1977.3|1978.4|1978.1|1980.4|1980.1|1975.2|1974.9|4801
1707839100000|2024-02-13 15:45:00|1978.5|1978.2|1979.9|1979.6|1981.9|1981.6|1977|1976.7|3700
1707839400000|2024-02-13 15:50:00|1979.8|1979.5|1984.5|1984.2|1984.8|1984.5|1978.9|1978.6|3961
1707839700000|2024-02-13 15:55:00|1984.4|1984.1|1980.8|1980.5|1984.7|1984.4|1980.2|1979.9|3557
1707840000000|2024-02-13 16:00:00|1980.7|1980.4|1986.3|1986|1986.7|1986.4|1980.7|1980.4|2891
1707840300000|2024-02-13 16:05:00|1986.2|1985.9|1989|1988.7|1989.4|1989.1|1985.1|1984.8|2616
1707840600000|2024-02-13 16:10:00|1988.9|1988.6|1992.4|1992.1|1992.6|1992.3|1988.1|1987.8|2690
1707840900000|2024-02-13 16:15:00|1992.6|1992.3|1986.8|1986.5|1992.6|1992.3|1986.3|1986|3180
1707841200000|2024-02-13 16:20:00|1986.7|1986.4|1989.7|1989.4|1990.6|1990.3|1986.6|1986.3|3477
1707841500000|2024-02-13 16:25:00|1989.6|1989.3|1988.2|1987.9|1990.1|1989.8|1986.8|1986.5|3325
1707841800000|2024-02-13 16:30:00|1988.3|1988|1991.2|1990.9|1991.7|1991.4|1985.9|1985.6|3336
1707842100000|2024-02-13 16:35:00|1990.9|1990.6|1992.4|1992.1|1992.4|1992.1|1987.4|1987.1|2252
1707842400000|2024-02-13 16:40:00|1992.2|1991.9|1991.1|1990.8|1993.3|1993|1990.2|1989.9|2321
1707842700000|2024-02-13 16:45:00|1991|1990.7|1992.6|1992.3|1993|1992.7|1990.9|1990.6|1525
1707843000000|2024-02-13 16:50:00|1992.5|1992.2|1987.3|1987|1993.1|1992.8|1986.7|1986.4|2684
1707843300000|2024-02-13 16:55:00|1987.4|1987.1|1988|1987.7|1989.1|1988.8|1985.1|1984.8|2475
1707843600000|2024-02-13 17:00:00|1987.9|1987.6|1987.5|1987.2|1988.6|1988.3|1985.7|1985.4|1969
1707843900000|2024-02-13 17:05:00|1987.3|1987|1987|1986.7|1987.6|1987.3|1984|1983.7|2069
1707844200000|2024-02-13 17:10:00|1987.1|1986.8|1986.5|1986.2|1987.2|1986.9|1983.5|1983.2|1692
1707844500000|2024-02-13 17:15:00|1986.6|1986.3|1983.7|1983.4|1987|1986.7|1983.2|1982.9|1946
1707844800000|2024-02-13 17:20:00|1983.6|1983.3|1981.5|1981.2|1983.8|1983.5|1980.9|1980.6|2414
1707845100000|2024-02-13 17:25:00|1981.6|1981.3|1979.1|1978.8|1981.6|1981.3|1978.6|1978.3|2820
1707845400000|2024-02-13 17:30:00|1979.2|1978.9|1982.5|1982.2|1983.1|1982.8|1978.2|1977.9|2239
1707845700000|2024-02-13 17:35:00|1982.4|1982.1|1985.1|1984.8|1985.2|1984.9|1981|1980.7|1652
1707846000000|2024-02-13 17:40:00|1985|1984.7|1982.8|1982.5|1985.3|1985|1982|1981.7|2025
1707846300000|2024-02-13 17:45:00|1982.9|1982.6|1981.2|1980.9|1983.2|1982.9|1980.4|1980.1|1610
1707846600000|2024-02-13 17:50:00|1981.3|1981|1979.1|1978.8|1982.7|1982.4|1978.9|1978.6|2206
1707846900000|2024-02-13 17:55:00|1978.9|1978.6|1981|1980.7|1981.3|1981|1978.3|1978|1664
1707847200000|2024-02-13 18:00:00|1980.8|1980.5|1979.1|1978.8|1980.9|1980.6|1977.6|1977.3|1681
1707847500000|2024-02-13 18:05:00|1979|1978.7|1977.8|1977.5|1980.1|1979.8|1977.6|1977.3|1559
1707847800000|2024-02-13 18:10:00|1977.6|1977.3|1978.6|1978.3|1978.7|1978.4|1975.3|1975|3041
1707848100000|2024-02-13 18:15:00|1978.5|1978.2|1979.5|1979.2|1979.5|1979.2|1977.5|1977.2|1367
1707848400000|2024-02-13 18:20:00|1979.4|1979.1|1979.1|1978.8|1979.5|1979.2|1977|1976.7|1164
1707848700000|2024-02-13 18:25:00|1979|1978.7|1979|1978.7|1979.8|1979.5|1978.4|1978.1|1076
1707849000000|2024-02-13 18:30:00|1978.9|1978.6|1979|1978.7|1979.2|1978.9|1977.8|1977.5|1524
1707849300000|2024-02-13 18:35:00|1979.1|1978.8|1979|1978.7|1979.6|1979.3|1976.6|1976.3|1542
1707849600000|2024-02-13 18:40:00|1978.8|1978.5|1978.7|1978.4|1978.9|1978.6|1977.3|1977|1022
1707849900000|2024-02-13 18:45:00|1978.6|1978.3|1976.5|1976.2|1979|1978.7|1976.2|1975.9|1434
1707850200000|2024-02-13 18:50:00|1976.4|1976.1|1973.7|1973.4|1977.2|1976.9|1973.4|1973.1|3388
1707850500000|2024-02-13 18:55:00|1973.6|1973.3|1973.8|1973.5|1973.9|1973.6|1971|1970.7|3049
1707850800000|2024-02-13 19:00:00|1973.7|1973.4|1970|1969.7|1973.8|1973.5|1969.4|1969.1|2518
1707851100000|2024-02-13 19:05:00|1970.2|1969.9|1969.1|1968.8|1970.3|1970|1968.1|1967.8|2350
1707851400000|2024-02-13 19:10:00|1969.2|1968.9|1967.2|1966.9|1969.2|1968.9|1965.1|1964.8|3338
1707851700000|2024-02-13 19:15:00|1967.1|1966.8|1968.4|1968.1|1969.4|1969.1|1965.1|1964.8|3245
1707852000000|2024-02-13 19:20:00|1968.6|1968.3|1965.6|1965.3|1968.6|1968.3|1965.6|1965.3|2161
1707852300000|2024-02-13 19:25:00|1965.7|1965.4|1967.8|1967.5|1968.4|1968.1|1963.9|1963.6|3502
1707852600000|2024-02-13 19:30:00|1967.5|1967.2|1970.4|1970.1|1971|1970.7|1965.8|1965.5|7347
1707852900000|2024-02-13 19:35:00|1970.5|1970.2|1969.4|1969.1|1970.7|1970.4|1967.7|1967.4|5674
1707853200000|2024-02-13 19:40:00|1969.5|1969.2|1965.6|1965.3|1970.3|1970|1965.5|1965.2|4526
1707853500000|2024-02-13 19:45:00|1965.5|1965.2|1960.4|1960.1|1965.9|1965.6|1960.2|1959.9|4518
1707853800000|2024-02-13 19:50:00|1960.3|1960|1957.6|1957.3|1961.2|1960.9|1956.7|1956.4|4597
1707854100000|2024-02-13 19:55:00|1957.8|1957.5|1957.2|1956.9|1959.5|1959.2|1956.1|1955.8|6566
1707854400000|2024-02-13 20:00:00|1956.8|1956.5|1954.8|1954.5|1958.4|1958.1|1953.9|1953.6|3459
1707854700000|2024-02-13 20:05:00|1954.9|1954.6|1955.8|1955.5|1956.5|1956.2|1954.5|1954.2|2195
1707855000000|2024-02-13 20:10:00|1956|1955.7|1952.2|1951.9|1956.9|1956.6|1951.4|1951.1|3803
1707855300000|2024-02-13 20:15:00|1952.3|1952|1952|1951.7|1953.4|1953.1|1951.5|1951.2|2172
1707855600000|2024-02-13 20:20:00|1952.1|1951.8|1949.8|1949.5|1952.6|1952.3|1949.7|1949.4|2987
1707855900000|2024-02-13 20:25:00|1949.9|1949.6|1953.5|1953.2|1954.3|1954|1948.6|1948.3|3716
1707856200000|2024-02-13 20:30:00|1953.6|1953.3|1957.4|1957.1|1957.7|1957.4|1952.6|1952.3|3120
1707856500000|2024-02-13 20:35:00|1957.1|1956.8|1955.7|1955.4|1958.1|1957.8|1955.6|1955.3|3681
1707856800000|2024-02-13 20:40:00|1955.6|1955.3|1959.4|1959.1|1961.3|1961|1955.1|1954.8|4002
1707857100000|2024-02-13 20:45:00|1959.5|1959.2|1960.6|1960.3|1961.1|1960.8|1958.8|1958.5|3505
1707857400000|2024-02-13 20:50:00|1960.5|1960.2|1958.3|1958|1962.5|1962.2|1954.5|1954.2|7600
1707857700000|2024-02-13 20:55:00|1958|1957.7|1964.9|1964.6|1965.2|1964.9|1958|1957.7|20432
1707858000000|2024-02-13 21:00:00|1964.6|1964.3|1964.5|1964.2|1965.8|1965.5|1963.4|1963.1|7008
1707858300000|2024-02-13 21:05:00|1964.8|1964.5|1964.3|1964|1964.9|1964.6|1963.9|1963.6|1440
1707858600000|2024-02-13 21:10:00|1964.4|1964.1|1964.1|1963.8|1965.2|1964.9|1963.7|1963.4|1313
1707858900000|2024-02-13 21:15:00|1964.4|1964.1|1964.7|1964.4|1964.8|1964.5|1964|1963.7|399
1707859200000|2024-02-13 21:20:00|1964.6|1964.3|1965.2|1964.9|1965.3|1965|1964.4|1964.1|358
1707859500000|2024-02-13 21:25:00|1965.3|1965|1964.3|1964|1965.6|1965.3|1963.6|1963.3|497
1707859800000|2024-02-13 21:30:00|1964.4|1964.1|1963.8|1963.5|1964.4|1964.1|1963.3|1963|256
1707860100000|2024-02-13 21:35:00|1963.7|1963.4|1965.3|1965|1965.4|1965.1|1963.7|1963.4|285
1707860400000|2024-02-13 21:40:00|1965.4|1965.1|1966.4|1966.1|1967.2|1966.9|1965.2|1964.9|472
1707860700000|2024-02-13 21:45:00|1966.6|1966.3|1967.3|1967|1967.4|1967.1|1966.6|1966.3|379
1707861000000|2024-02-13 21:50:00|1967.4|1967.1|1967.2|1966.9|1967.4|1967.1|1966.7|1966.4|195
1707861300000|2024-02-13 21:55:00|1967.1|1966.8|1966.7|1965.9|1967.2|1966.9|1966.2|1965.9|315
1707861600000|2024-02-13 22:00:00|1966.8|1966|1967|1966.2|1967|1966.2|1966.7|1965.9|0
1707861900000|2024-02-13 22:05:00|1967.1|1966.3|1967.1|1966.3|1967.1|1966.3|1967|1966.2|0
1707862200000|2024-02-13 22:10:00|1967.2|1966.4|1967.5|1966.7|1967.6|1966.8|1967.1|1966.3|0
1707862500000|2024-02-13 22:15:00|1967.4|1966.6|1967.4|1966.6|1967.5|1966.7|1967.4|1966.6|0
1707862800000|2024-02-13 22:20:00|1967.5|1966.7|1967.5|1966.7|1967.6|1966.8|1967.4|1966.6|0
1707863100000|2024-02-13 22:25:00|1967.4|1966.6|1967.6|1966.8|1967.8|1967|1967.4|1966.6|0
1707863400000|2024-02-13 22:30:00|1967.7|1966.9|1967.7|1966.9|1967.9|1967.1|1967.6|1966.8|0
1707863700000|2024-02-13 22:35:00|1967.8|1967|1968|1967.2|1968|1967.2|1967.8|1967|0
1707864000000|2024-02-13 22:40:00|1968.1|1967.3|1968.1|1967.3|1968.1|1967.3|1968|1967.2|0
1707864300000|2024-02-13 22:45:00|1968|1967.2|1967.9|1967.1|1968.1|1967.3|1967.9|1967.1|0
1707864600000|2024-02-13 22:50:00|1967.7|1966.9|1967.4|1966.6|1967.8|1967|1967.4|1966.6|0
1707864900000|2024-02-13 22:55:00|1967.5|1966.7|1967|1966.2|1967.5|1966.7|1967|1966.2|0
1707865200000|2024-02-13 23:00:00|1966.5|1965.7|1968.3|1968|1968.5|1968.2|1966.5|1965.7|701
1707865500000|2024-02-13 23:05:00|1968.2|1967.9|1970|1969.7|1970|1969.7|1968.2|1967.9|683
1707865800000|2024-02-13 23:10:00|1970.1|1969.8|1969.6|1969.3|1970.8|1970.5|1969.6|1969.3|372
1707866100000|2024-02-13 23:15:00|1969.5|1969.2|1968.7|1968.4|1969.7|1969.4|1968.6|1968.3|111
1707866400000|2024-02-13 23:20:00|1968.8|1968.5|1968.5|1968.2|1969.2|1968.9|1968.3|1968|92
1707866700000|2024-02-13 23:25:00|1968.6|1968.3|1968.5|1968.2|1968.9|1968.6|1967.9|1967.6|124
1707867000000|2024-02-13 23:30:00|1968.6|1968.3|1969.1|1968.8|1969.1|1968.8|1968.3|1968|71
1707867300000|2024-02-13 23:35:00|1969.2|1968.9|1968.9|1968.6|1969.8|1969.5|1968.9|1968.6|63
1707867600000|2024-02-13 23:40:00|1968.8|1968.5|1969.2|1968.9|1969.2|1968.9|1968.7|1968.4|55
1707867900000|2024-02-13 23:45:00|1969.1|1968.8|1968.4|1968.1|1969.3|1969|1968.4|1968.1|44
1707868200000|2024-02-13 23:50:00|1968.3|1968|1968.5|1968.2|1968.6|1968.3|1968|1967.7|35
1707868500000|2024-02-13 23:55:00|1968.4|1968.1|1968.4|1968.1|1968.6|1968.3|1968|1967.7|71
1707868800000|2024-02-14 00:00:00|1968.3|1968|1968.2|1967.9|1968.3|1968|1967.5|1967.2|127
1707869100000|2024-02-14 00:05:00|1968.3|1968|1967.4|1967.1|1968.3|1968|1967|1966.7|129
1707869400000|2024-02-14 00:10:00|1967.5|1967.2|1967.8|1967.5|1967.9|1967.6|1967.3|1967|25
1707869700000|2024-02-14 00:15:00|1967.6|1967.3|1966.9|1966.6|1968|1967.7|1966.7|1966.4|245
1707870000000|2024-02-14 00:20:00|1966.6|1966.3|1965.4|1965.1|1967.1|1966.8|1965.4|1965.1|270
1707870300000|2024-02-14 00:25:00|1965.5|1965.2|1966.1|1965.8|1966.3|1966|1965.3|1965|143
1707870600000|2024-02-14 00:30:00|1966.2|1965.9|1966.4|1966.1|1966.8|1966.5|1966.2|1965.9|62
1707870900000|2024-02-14 00:35:00|1966.3|1966|1966.2|1965.9|1966.4|1966.1|1966|1965.7|58
1707871200000|2024-02-14 00:40:00|1966.1|1965.8|1966.8|1966.5|1966.8|1966.5|1965.6|1965.3|88
1707871500000|2024-02-14 00:45:00|1966.9|1966.6|1967.7|1967.4|1967.7|1967.4|1966.8|1966.5|68
1707871800000|2024-02-14 00:50:00|1967.8|1967.5|1968|1967.7|1968.5|1968.2|1967.8|1967.5|106
1707872100000|2024-02-14 00:55:00|1967.9|1967.6|1968|1967.7|1968.2|1967.9|1967.6|1967.3|80
1707872400000|2024-02-14 01:00:00|1967.9|1967.6|1967.6|1967.3|1967.9|1967.6|1966.6|1966.3|149
1707872700000|2024-02-14 01:05:00|1967.5|1967.2|1967.3|1967|1967.8|1967.5|1967.2|1966.9|91
1707873000000|2024-02-14 01:10:00|1967.4|1967.1|1967.4|1967.1|1967.9|1967.6|1967.2|1966.9|62
1707873300000|2024-02-14 01:15:00|1967.3|1967|1966|1965.7|1967.5|1967.2|1965.9|1965.6|97
1707873600000|2024-02-14 01:20:00|1966.1|1965.8|1966.5|1966.2|1966.7|1966.4|1965.8|1965.5|95
1707873900000|2024-02-14 01:25:00|1966.6|1966.3|1967.3|1967|1967.5|1967.2|1966.6|1966.3|82
1707874200000|2024-02-14 01:30:00|1967.2|1966.9|1967.2|1966.9|1967.5|1967.2|1966.5|1966.2|61
1707874500000|2024-02-14 01:35:00|1967.3|1967|1965.9|1965.6|1967.5|1967.2|1965.9|1965.6|85
1707874800000|2024-02-14 01:40:00|1966|1965.7|1967.7|1967.4|1967.8|1967.5|1965.9|1965.6|60
1707875100000|2024-02-14 01:45:00|1967.8|1967.5|1967.3|1967|1967.8|1967.5|1966.1|1965.8|116
1707875400000|2024-02-14 01:50:00|1967.4|1967.1|1967.8|1967.5|1968|1967.7|1967.2|1966.9|59
1707875700000|2024-02-14 01:55:00|1967.9|1967.6|1967.9|1967.6|1968|1967.7|1967.5|1967.2|52
1707876000000|2024-02-14 02:00:00|1968|1967.7|1969.2|1968.9|1969.2|1968.9|1967.7|1967.4|68
1707876300000|2024-02-14 02:05:00|1969|1968.7|1968.9|1968.6|1969.2|1968.9|1968.2|1967.9|50
1707876600000|2024-02-14 02:10:00|1969|1968.7|1968.6|1968.3|1969.2|1968.9|1968.6|1968.3|49
1707876900000|2024-02-14 02:15:00|1968.7|1968.4|1969.1|1968.8|1969.2|1968.9|1968.7|1968.4|41
1707877200000|2024-02-14 02:20:00|1969.2|1968.9|1968.6|1968.3|1969.3|1969|1968.6|1968.3|33
1707877500000|2024-02-14 02:25:00|1968.5|1968.2|1968.6|1968.3|1968.7|1968.4|1968.3|1968|34
1707877800000|2024-02-14 02:30:00|1968.5|1968.2|1967.7|1967.4|1968.5|1968.2|1967.5|1967.2|40
1707878100000|2024-02-14 02:35:00|1967.6|1967.3|1967.8|1967.5|1967.8|1967.5|1967.3|1967|29
1707878400000|2024-02-14 02:40:00|1967.7|1967.4|1967.4|1967.1|1967.8|1967.5|1966.8|1966.5|46
1707878700000|2024-02-14 02:45:00|1967.3|1967|1967.8|1967.5|1967.8|1967.5|1967.3|1967|15
1707879000000|2024-02-14 02:50:00|1967.7|1967.4|1967.6|1967.3|1967.8|1967.5|1967.4|1967.1|16
1707879300000|2024-02-14 02:55:00|1967.5|1967.2|1967.3|1967|1967.5|1967.2|1967.2|1966.9|11
1707879600000|2024-02-14 03:00:00|1967.4|1967.1|1967.7|1967.4|1967.8|1967.5|1967.2|1966.9|37
1707879900000|2024-02-14 03:05:00|1967.8|1967.5|1967.8|1967.5|1967.9|1967.6|1967.3|1967|19
1707880200000|2024-02-14 03:10:00|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.4|1967.1|20
1707880500000|2024-02-14 03:15:00|1967.6|1967.3|1967.5|1967.2|1967.6|1967.3|1967.4|1967.1|20
1707880800000|2024-02-14 03:20:00|1967.7|1967.4|1968.2|1967.9|1968.3|1968|1967.4|1967.1|35
1707881100000|2024-02-14 03:25:00|1968.3|1968|1968.5|1968.2|1968.6|1968.3|1968.1|1967.8|101
1707881400000|2024-02-14 03:30:00|1968.4|1968.1|1968.2|1967.9|1968.5|1968.2|1967.7|1967.4|116
1707881700000|2024-02-14 03:35:00|1968.1|1967.8|1968.2|1967.9|1968.3|1968|1967.7|1967.4|77
1707882000000|2024-02-14 03:40:00|1968.3|1968|1968.4|1968.1|1968.5|1968.2|1968|1967.7|83
1707882300000|2024-02-14 03:45:00|1968.5|1968.2|1968.7|1968.4|1968.7|1968.4|1968.2|1967.9|62
1707882600000|2024-02-14 03:50:00|1968.6|1968.3|1968.7|1968.4|1968.8|1968.5|1968.2|1967.9|56
1707882900000|2024-02-14 03:55:00|1968.6|1968.3|1968.2|1967.9|1968.6|1968.3|1968.2|1967.9|52
1707883200000|2024-02-14 04:00:00|1968.3|1968|1968|1967.7|1968.3|1968|1967.7|1967.4|38
1707883500000|2024-02-14 04:05:00|1967.9|1967.6|1967.6|1967.3|1968.1|1967.8|1967.4|1967.1|66
1707883800000|2024-02-14 04:10:00|1967.7|1967.4|1967.3|1967|1967.7|1967.4|1967.2|1966.9|35
1707884100000|2024-02-14 04:15:00|1967.2|1966.9|1966.9|1966.6|1967.4|1967.1|1966.9|1966.6|14
1707884400000|2024-02-14 04:20:00|1967|1966.7|1966.8|1966.5|1967|1966.7|1966.6|1966.3|27
1707884700000|2024-02-14 04:25:00|1966.7|1966.4|1966.7|1966.4|1966.9|1966.6|1966.6|1966.3|29
1707885000000|2024-02-14 04:30:00|1966.8|1966.5|1967.2|1966.9|1967.2|1966.9|1966.7|1966.4|21
1707885300000|2024-02-14 04:35:00|1967.1|1966.8|1967.2|1966.9|1967.5|1967.2|1967|1966.7|19
1707885600000|2024-02-14 04:40:00|1967.3|1967|1967.8|1967.5|1967.8|1967.5|1967.2|1966.9|26
1707885900000|2024-02-14 04:45:00|1967.9|1967.6|1968.2|1967.9|1968.4|1968.1|1967.6|1967.3|21
1707886200000|2024-02-14 04:50:00|1968.3|1968|1968.4|1968.1|1968.4|1968.1|1968.1|1967.8|16
1707886500000|2024-02-14 04:55:00|1968.3|1968|1968.9|1968.6|1969.2|1968.9|1968.3|1968|41
1707886800000|2024-02-14 05:00:00|1968.8|1968.5|1969.3|1969|1969.5|1969.2|1968.8|1968.5|52
1707887100000|2024-02-14 05:05:00|1969.2|1968.9|1969.1|1968.8|1969.4|1969.1|1968.9|1968.6|47
1707887400000|2024-02-14 05:10:00|1969|1968.7|1968.9|1968.6|1969.1|1968.8|1968.5|1968.2|37
1707887700000|2024-02-14 05:15:00|1968.8|1968.5|1969|1968.7|1969.2|1968.9|1968.7|1968.4|36
1707888000000|2024-02-14 05:20:00|1968.9|1968.6|1968.9|1968.6|1969|1968.7|1968.8|1968.5|12
1707888300000|2024-02-14 05:25:00|1968.8|1968.5|1968.9|1968.6|1969|1968.7|1968.7|1968.4|14
1707888600000|2024-02-14 05:30:00|1968.8|1968.5|1969|1968.7|1969.3|1969|1968.7|1968.4|41
1707888900000|2024-02-14 05:35:00|1968.9|1968.6|1969.6|1969.3|1969.6|1969.3|1968.8|1968.5|32
1707889200000|2024-02-14 05:40:00|1969.5|1969.2|1968.8|1968.5|1969.5|1969.2|1968.7|1968.4|53
1707889500000|2024-02-14 05:45:00|1968.9|1968.6|1968.8|1968.5|1968.9|1968.6|1968.7|1968.4|39
1707889800000|2024-02-14 05:50:00|1968.7|1968.4|1968.1|1967.8|1968.9|1968.6|1968.1|1967.8|51
1707890100000|2024-02-14 05:55:00|1968|1967.7|1968|1967.7|1968.1|1967.8|1967.6|1967.3|25
1707890400000|2024-02-14 06:00:00|1967.9|1967.6|1968.6|1968.3|1968.6|1968.3|1967.9|1967.6|32
1707890700000|2024-02-14 06:05:00|1968.7|1968.4|1968.8|1968.5|1968.9|1968.6|1968.4|1968.1|41
1707891000000|2024-02-14 06:10:00|1969|1968.7|1968.8|1968.5|1969.2|1968.9|1968.1|1967.8|71
1707891300000|2024-02-14 06:15:00|1968.9|1968.6|1969.3|1969|1969.3|1969|1968.4|1968.1|45
1707891600000|2024-02-14 06:20:00|1969.2|1968.9|1969.3|1969|1969.8|1969.5|1969.2|1968.9|25
1707891900000|2024-02-14 06:25:00|1969.2|1968.9|1969|1968.7|1969.2|1968.9|1968.8|1968.5|41
1707892200000|2024-02-14 06:30:00|1969.1|1968.8|1968.7|1968.4|1969.1|1968.8|1968.4|1968.1|59
1707892500000|2024-02-14 06:35:00|1968.6|1968.3|1968.3|1968|1968.7|1968.4|1968.3|1968|31
1707892800000|2024-02-14 06:40:00|1968.4|1968.1|1968.9|1968.6|1969.2|1968.9|1968.4|1968.1|74
1707893100000|2024-02-14 06:45:00|1968.8|1968.5|1968.4|1968.1|1968.9|1968.6|1968.3|1968|59
1707893400000|2024-02-14 06:50:00|1968.5|1968.2|1968.9|1968.6|1969|1968.7|1968.3|1968|41
1707893700000|2024-02-14 06:55:00|1969|1968.7|1969.2|1968.9|1969.2|1968.9|1968.7|1968.4|37
1707894000000|2024-02-14 07:00:00|1969.1|1968.8|1968.7|1968.4|1969.7|1969.4|1967.9|1967.6|527
1707894300000|2024-02-14 07:05:00|1968.6|1968.3|1970|1969.7|1970|1969.7|1968|1967.7|112
1707894600000|2024-02-14 07:10:00|1970.1|1969.8|1971.5|1971.2|1971.5|1971.2|1969.7|1969.4|214
1707894900000|2024-02-14 07:15:00|1971.6|1971.3|1972.8|1972.5|1973.2|1972.9|1971.4|1971.1|520
1707895200000|2024-02-14 07:20:00|1972.9|1972.6|1973.3|1973|1974.2|1973.9|1972.7|1972.4|411
1707895500000|2024-02-14 07:25:00|1973.2|1972.9|1972.3|1972|1973.3|1973|1972.1|1971.8|116
1707895800000|2024-02-14 07:30:00|1972.4|1972.1|1973.4|1973.1|1973.5|1973.2|1971|1970.7|186
1707896100000|2024-02-14 07:35:00|1973.5|1973.2|1973.4|1973.1|1973.6|1973.3|1973.2|1972.9|112
1707896400000|2024-02-14 07:40:00|1973.5|1973.2|1973.9|1973.6|1973.9|1973.6|1973.2|1972.9|144
1707896700000|2024-02-14 07:45:00|1973.8|1973.5|1974.1|1973.8|1974.3|1974|1973.5|1973.2|96
1707897000000|2024-02-14 07:50:00|1974|1973.7|1974|1973.7|1974.5|1974.2|1973.8|1973.5|111
1707897300000|2024-02-14 07:55:00|1973.9|1973.6|1972.4|1972.1|1973.9|1973.6|1972.4|1972.1|160
1707897600000|2024-02-14 08:00:00|1972.2|1971.9|1973.3|1973|1973.7|1973.4|1972.2|1971.9|315
1707897900000|2024-02-14 08:05:00|1973.4|1973.1|1973.5|1973.2|1973.9|1973.6|1972.6|1972.3|170
1707898200000|2024-02-14 08:10:00|1973.6|1973.3|1972.6|1972.3|1973.8|1973.5|1971.6|1971.3|160
1707898500000|2024-02-14 08:15:00|1972.5|1972.2|1975|1974.7|1975.1|1974.8|1972.5|1972.2|253
1707898800000|2024-02-14 08:20:00|1974.9|1974.6|1975.6|1975.3|1975.8|1975.5|1974.9|1974.6|201
1707899100000|2024-02-14 08:25:00|1975.7|1975.4|1977|1976.7|1977.6|1977.3|1975.7|1975.4|383
1707899400000|2024-02-14 08:30:00|1976.9|1976.6|1975.5|1975.2|1977.3|1977|1974.8|1974.5|178
1707899700000|2024-02-14 08:35:00|1975.4|1975.1|1974.8|1974.5|1975.4|1975.1|1973.5|1973.2|416
1707900000000|2024-02-14 08:40:00|1974.9|1974.6|1975.7|1975.4|1976.2|1975.9|1974|1973.7|265
1707900300000|2024-02-14 08:45:00|1975.6|1975.3|1973.1|1972.8|1976.1|1975.8|1972.8|1972.5|258
1707900600000|2024-02-14 08:50:00|1973|1972.7|1973.8|1973.5|1974.4|1974.1|1972.9|1972.6|146
1707900900000|2024-02-14 08:55:00|1973.9|1973.6|1974.6|1974.3|1975.9|1975.6|1973.9|1973.6|246
1707901200000|2024-02-14 09:00:00|1974.5|1974.2|1975.5|1975.2|1975.9|1975.6|1973.5|1973.2|250
1707901500000|2024-02-14 09:05:00|1975.4|1975.1|1976.1|1975.8|1977|1976.7|1975.3|1975|254
1707901800000|2024-02-14 09:10:00|1976|1975.7|1976|1975.7|1976.9|1976.6|1975.5|1975.2|120
1707902100000|2024-02-14 09:15:00|1976.1|1975.8|1978.2|1977.9|1978.4|1978.1|1975.8|1975.5|326
1707902400000|2024-02-14 09:20:00|1978.1|1977.8|1977.6|1977.3|1978.3|1978|1977|1976.7|259
1707902700000|2024-02-14 09:25:00|1977.5|1977.2|1978.8|1978.5|1978.9|1978.6|1977.2|1976.9|160
1707903000000|2024-02-14 09:30:00|1978.7|1978.4|1979.1|1978.8|1979.2|1978.9|1978.2|1977.9|222
1707903300000|2024-02-14 09:35:00|1979.2|1978.9|1980.8|1980.5|1981|1980.7|1979.2|1978.9|542
1707903600000|2024-02-14 09:40:00|1980.7|1980.4|1981.2|1980.9|1981.8|1981.5|1980.4|1980.1|309
1707903900000|2024-02-14 09:45:00|1981.3|1981|1983.7|1983.4|1983.8|1983.5|1981.2|1980.9|368
1707904200000|2024-02-14 09:50:00|1983.6|1983.3|1986.2|1985.9|1986.3|1986|1983.4|1983.1|600
1707904500000|2024-02-14 09:55:00|1986.3|1986|1986.6|1986.3|1987.8|1987.5|1985.9|1985.6|600
1707904800000|2024-02-14 10:00:00|1986.5|1986.2|1983.9|1983.6|1986.6|1986.3|1983.6|1983.3|384
1707905100000|2024-02-14 10:05:00|1983.8|1983.5|1984.2|1983.9|1985.2|1984.9|1983.4|1983.1|234
1707905400000|2024-02-14 10:10:00|1984.1|1983.8|1982.1|1981.8|1984.4|1984.1|1981.6|1981.3|348
1707905700000|2024-02-14 10:15:00|1982|1981.7|1981.7|1981.4|1982.9|1982.6|1981.6|1981.3|290
1707906000000|2024-02-14 10:20:00|1981.8|1981.5|1981.5|1981.2|1982.7|1982.4|1981.3|1981|222
1707906300000|2024-02-14 10:25:00|1981.4|1981.1|1982.3|1982|1982.5|1982.2|1981.4|1981.1|186
1707906600000|2024-02-14 10:30:00|1982.2|1981.9|1983.6|1983.3|1983.7|1983.4|1981.8|1981.5|165
1707906900000|2024-02-14 10:35:00|1983.7|1983.4|1984.6|1984.3|1984.7|1984.4|1983.4|1983.1|231
1707907200000|2024-02-14 10:40:00|1984.5|1984.2|1983.4|1983.1|1985.5|1985.2|1983.3|1983|461
1707907500000|2024-02-14 10:45:00|1983.5|1983.2|1984.8|1984.5|1984.8|1984.5|1982.3|1982|231
1707907800000|2024-02-14 10:50:00|1984.6|1984.3|1986|1985.7|1986.2|1985.9|1983.5|1983.2|333
1707908100000|2024-02-14 10:55:00|1986.1|1985.8|1986.9|1986.6|1988|1987.7|1986|1985.7|620
1707908400000|2024-02-14 11:00:00|1986.8|1986.5|1985|1984.7|1987.5|1987.2|1984.6|1984.3|311
1707908700000|2024-02-14 11:05:00|1984.9|1984.6|1984.5|1984.2|1985.1|1984.8|1983.8|1983.5|184
1707909000000|2024-02-14 11:10:00|1984.4|1984.1|1984.4|1984.1|1984.8|1984.5|1983.5|1983.2|180
1707909300000|2024-02-14 11:15:00|1984.3|1984|1985.1|1984.8|1985.3|1985|1984.2|1983.9|108
1707909600000|2024-02-14 11:20:00|1985|1984.7|1984.9|1984.6|1986|1985.7|1984.8|1984.5|152
1707909900000|2024-02-14 11:25:00|1984.8|1984.5|1984.2|1983.9|1984.8|1984.5|1983.6|1983.3|133
1707910200000|2024-02-14 11:30:00|1984.3|1984|1983.1|1982.8|1984.7|1984.4|1982.7|1982.4|185
1707910500000|2024-02-14 11:35:00|1983.3|1983|1983.1|1982.8|1983.6|1983.3|1982.1|1981.8|174
1707910800000|2024-02-14 11:40:00|1983.3|1983|1983.9|1983.6|1984|1983.7|1982.9|1982.6|123
1707911100000|2024-02-14 11:45:00|1984|1983.7|1984.4|1984.1|1984.5|1984.2|1983.5|1983.2|90
1707911400000|2024-02-14 11:50:00|1984.3|1984|1985.3|1985|1985.8|1985.5|1984.3|1984|235
1707911700000|2024-02-14 11:55:00|1985.4|1985.1|1986.8|1986.5|1987|1986.7|1985.3|1985|207
1707912000000|2024-02-14 12:00:00|1986.1|1985.8|1986|1985.7|1986.7|1986.4|1985|1984.7|406
1707912300000|2024-02-14 12:05:00|1986.1|1985.8|1989.1|1988.8|1989.1|1988.8|1986.1|1985.8|286
1707912600000|2024-02-14 12:10:00|1989.2|1988.9|1990|1989.7|1990.1|1989.8|1988.4|1988.1|643
1707912900000|2024-02-14 12:15:00|1989.9|1989.6|1988.2|1987.9|1990|1989.7|1988.1|1987.8|473
1707913200000|2024-02-14 12:20:00|1988.3|1988|1986.6|1986.3|1988.6|1988.3|1986.3|1986|360
1707913500000|2024-02-14 12:25:00|1987|1986.7|1986.7|1986.4|1987.3|1987|1986|1985.7|257
1707913800000|2024-02-14 12:30:00|1986.5|1986.2|1987.6|1987.3|1987.9|1987.6|1985.4|1985.1|601
1707914100000|2024-02-14 12:35:00|1987.5|1987.2|1985.7|1985.4|1987.6|1987.3|1985.7|1985.4|500
1707914400000|2024-02-14 12:40:00|1985.8|1985.5|1986.6|1986.3|1986.9|1986.6|1985.4|1985.1|277
1707914700000|2024-02-14 12:45:00|1986.7|1986.4|1988.5|1988.2|1988.9|1988.6|1986.5|1986.2|402
1707915000000|2024-02-14 12:50:00|1988.6|1988.3|1989.1|1988.8|1990|1989.7|1988.5|1988.2|449
1707915300000|2024-02-14 12:55:00|1989.2|1988.9|1986.8|1986.5|1989.4|1989.1|1985.6|1985.3|594
1707915600000|2024-02-14 13:00:00|1986.7|1986.4|1989.8|1989.5|1990.1|1989.8|1985.9|1985.6|853
1707915900000|2024-02-14 13:05:00|1990.1|1989.8|1991|1990.7|1991.4|1991.1|1989.9|1989.6|668
1707916200000|2024-02-14 13:10:00|1990.9|1990.6|1990.7|1990.4|1993.5|1993.2|1990.5|1990.2|1626
1707916500000|2024-02-14 13:15:00|1990.6|1990.3|1987.5|1987.2|1991.2|1990.9|1987.5|1987.2|794
1707916800000|2024-02-14 13:20:00|1987.4|1987.1|1986.9|1986.6|1987.9|1987.6|1985.6|1985.3|1151
1707917100000|2024-02-14 13:25:00|1986.6|1986.3|1986.7|1986.4|1987|1986.7|1984.8|1984.5|900
1707917400000|2024-02-14 13:30:00|1986.6|1986.3|1986.4|1986.1|1987.7|1987.4|1986.1|1985.8|770
1707917700000|2024-02-14 13:35:00|1986.5|1986.2|1990|1989.7|1990|1989.7|1986.1|1985.8|923
1707918000000|2024-02-14 13:40:00|1989.9|1989.6|1990.5|1990.2|1992.8|1992.5|1989.3|1989|1396
1707918300000|2024-02-14 13:45:00|1990.4|1990.1|1988.4|1988.1|1991.1|1990.8|1987.8|1987.5|535
1707918600000|2024-02-14 13:50:00|1988.3|1988|1986.9|1986.6|1989.1|1988.8|1986.7|1986.4|645
1707918900000|2024-02-14 13:55:00|1987.2|1986.9|1987.1|1986.8|1987.9|1987.6|1986.3|1986|751
1707919200000|2024-02-14 14:00:00|1987.2|1986.9|1987.6|1987.3|1988.8|1988.5|1987.2|1986.9|869
1707919500000|2024-02-14 14:05:00|1987.5|1987.2|1989.5|1989.2|1989.8|1989.5|1987.5|1987.2|542
1707919800000|2024-02-14 14:10:00|1989.2|1988.9|1989.6|1989.3|1990.2|1989.9|1988.4|1988.1|571
1707920100000|2024-02-14 14:15:00|1989.7|1989.4|1989.2|1988.9|1989.8|1989.5|1988.2|1987.9|421
1707920400000|2024-02-14 14:20:00|1989.1|1988.8|1991.5|1991.2|1991.6|1991.3|1988.8|1988.5|568
1707920700000|2024-02-14 14:25:00|1991.4|1991.1|1995.5|1995.2|1995.6|1995.3|1991.4|1991.1|1694
1707921000000|2024-02-14 14:30:00|1995.3|1995|1991.5|1991.2|1998.4|1998.1|1988|1987.7|12794
1707921300000|2024-02-14 14:35:00|1991.7|1991.4|1986.9|1986.6|1993.6|1993.3|1986.8|1986.5|6169
1707921600000|2024-02-14 14:40:00|1986.7|1986.4|1991.4|1991.1|1992.9|1992.6|1986.2|1985.9|4464
1707921900000|2024-02-14 14:45:00|1991.8|1991.5|1988.6|1988.3|1993.6|1993.3|1987.1|1986.8|4056
1707922200000|2024-02-14 14:50:00|1988.4|1988.1|1993.6|1993.3|1993.9|1993.6|1987.8|1987.5|3115
1707922500000|2024-02-14 14:55:00|1993.1|1992.8|1993.8|1993.5|1994.7|1994.4|1990.8|1990.5|2692
1707922800000|2024-02-14 15:00:00|1993.9|1993.6|1991.2|1990.9|1994.8|1994.5|1989|1988.7|3903
1707923100000|2024-02-14 15:05:00|1990.8|1990.5|1989.5|1989.2|1993.7|1993.4|1987.4|1987.1|3826
1707923400000|2024-02-14 15:10:00|1989.7|1989.4|1989.7|1989.4|1992.1|1991.8|1988.7|1988.4|2084
1707923700000|2024-02-14 15:15:00|1989.8|1989.5|1994.5|1994.2|1994.5|1994.2|1988.7|1988.4|2655
1707924000000|2024-02-14 15:20:00|1994.6|1994.3|1997.2|1996.9|1997.7|1997.4|1993.6|1993.3|2985
1707924300000|2024-02-14 15:25:00|1997.1|1996.8|1994.7|1994.4|1997.7|1997.4|1993.5|1993.2|2023
1707924600000|2024-02-14 15:30:00|1994.9|1994.6|1993.4|1993.1|1996.4|1996.1|1992.1|1991.8|2970
1707924900000|2024-02-14 15:35:00|1993.3|1993|1989.1|1988.8|1993.7|1993.4|1988.5|1988.2|2727
1707925200000|2024-02-14 15:40:00|1989.3|1989|1987.2|1986.9|1989.4|1989.1|1985.4|1985.1|2966
1707925500000|2024-02-14 15:45:00|1987.3|1987|1989.2|1988.9|1990.5|1990.2|1986.3|1986|2128
1707925800000|2024-02-14 15:50:00|1989.3|1989|1987|1986.7|1990.6|1990.3|1986.3|1986|2495
1707926100000|2024-02-14 15:55:00|1987.1|1986.8|1986.2|1985.9|1988.6|1988.3|1985|1984.7|2100
1707926400000|2024-02-14 16:00:00|1986.3|1986|1984.6|1984.3|1986.4|1986.1|1980.5|1980.2|4557
1707926700000|2024-02-14 16:05:00|1984.7|1984.4|1986.8|1986.5|1988.9|1988.6|1984.1|1983.8|2203
1707927000000|2024-02-14 16:10:00|1986.9|1986.6|1988.4|1988.1|1990.7|1990.4|1986.6|1986.3|1529
1707927300000|2024-02-14 16:15:00|1988.6|1988.3|1990.4|1990.1|1990.6|1990.3|1987.2|1986.9|1474
1707927600000|2024-02-14 16:20:00|1990.3|1990|1992.7|1992.4|1993.4|1993.1|1987.4|1987.1|2138
1707927900000|2024-02-14 16:25:00|1992.8|1992.5|1992.8|1992.5|1993.3|1993|1991.4|1991.1|1632
1707928200000|2024-02-14 16:30:00|1992.9|1992.6|1994.3|1994|1994.7|1994.4|1992.1|1991.8|1403
1707928500000|2024-02-14 16:35:00|1994.2|1993.9|1995.1|1994.8|1996.1|1995.8|1993.8|1993.5|1957
1707928800000|2024-02-14 16:40:00|1995.2|1994.9|1992.4|1992.1|1995.3|1995|1991.6|1991.3|1617
1707929100000|2024-02-14 16:45:00|1992.6|1992.3|1994.6|1994.3|1994.6|1994.3|1992|1991.7|1171
1707929400000|2024-02-14 16:50:00|1994.5|1994.2|1994|1993.7|1995.2|1994.9|1993.5|1993.2|1010
1707929700000|2024-02-14 16:55:00|1993.9|1993.6|1989.3|1989|1993.9|1993.6|1989.3|1989|2069
1707930000000|2024-02-14 17:00:00|1989.4|1989.1|1985.2|1984.9|1989.5|1989.2|1984.7|1984.4|2866
1707930300000|2024-02-14 17:05:00|1985.1|1984.8|1985.5|1985.2|1986.9|1986.6|1982.6|1982.3|2776
1707930600000|2024-02-14 17:10:00|1985.6|1985.3|1988.1|1987.8|1989.7|1989.4|1985.5|1985.2|1652
1707930900000|2024-02-14 17:15:00|1988.2|1987.9|1991.4|1991.1|1992.5|1992.2|1987.4|1987.1|1411
1707931200000|2024-02-14 17:20:00|1991.3|1991|1992.6|1992.3|1993.2|1992.9|1990.9|1990.6|1346
1707931500000|2024-02-14 17:25:00|1992.9|1992.6|1995.3|1995|1995.3|1995|1992.2|1991.9|1716
1707931800000|2024-02-14 17:30:00|1995.2|1994.9|1994.5|1994.2|1995.5|1995.2|1993.5|1993.2|1618
1707932100000|2024-02-14 17:35:00|1994.4|1994.1|1994.2|1993.9|1995.3|1995|1992.3|1992|1612
1707932400000|2024-02-14 17:40:00|1994.3|1994|1995.7|1995.4|1995.9|1995.6|1993.3|1993|2270
1707932700000|2024-02-14 17:45:00|1995.4|1995.1|1996.7|1996.4|1996.8|1996.5|1994.3|1994|1308
1707933000000|2024-02-14 17:50:00|1996.6|1996.3|1996.6|1996.3|1997.6|1997.3|1996.2|1995.9|1092
1707933300000|2024-02-14 17:55:00|1996.7|1996.4|1997.6|1997.3|1998.2|1997.9|1996.6|1996.3|1412
1707933600000|2024-02-14 18:00:00|1997.8|1997.5|2000|1999.7|2001.1|2000.8|1996.8|1996.5|2317
1707933900000|2024-02-14 18:05:00|2000.1|1999.8|1997.4|1997.1|2001.1|2000.8|1997.4|1997.1|1960
1707934200000|2024-02-14 18:10:00|1997.2|1996.9|1996.2|1995.9|1998|1997.7|1993.6|1993.3|2629
1707934500000|2024-02-14 18:15:00|1996|1995.7|1996.4|1996.1|1999|1998.7|1995.5|1995.2|1760
1707934800000|2024-02-14 18:20:00|1996.3|1996|1996.7|1996.4|1999.2|1998.9|1995.9|1995.6|1750
1707935100000|2024-02-14 18:25:00|1996.6|1996.3|1997.8|1997.5|1997.8|1997.5|1995.6|1995.3|1121
1707935400000|2024-02-14 18:30:00|1997.9|1997.6|2000.8|2000.5|2001.7|2001.4|1997.8|1997.5|1463
1707935700000|2024-02-14 18:35:00|2000.9|2000.6|2005.1|2004.8|2005.3|2005|2000.5|2000.2|2851
1707936000000|2024-02-14 18:40:00|2005.5|2005.2|2002.4|2002.1|2005.7|2005.4|2002.2|2001.9|1449
1707936300000|2024-02-14 18:45:00|2002.5|2002.2|2005.1|2004.8|2005.2|2004.9|2002.4|2002.1|1134
1707936600000|2024-02-14 18:50:00|2005.2|2004.9|2004.5|2004.2|2005.3|2005|2003.6|2003.3|982
1707936900000|2024-02-14 18:55:00|2004.6|2004.3|2003.6|2003.3|2004.8|2004.5|2001.3|2001|1446
1707937200000|2024-02-14 19:00:00|2003.7|2003.4|1999.9|1999.6|2003.7|2003.4|1999.8|1999.5|1455
1707937500000|2024-02-14 19:05:00|1999.5|1999.2|1998.7|1998.4|2000|1999.7|1996.7|1996.4|2015
1707937800000|2024-02-14 19:10:00|1998.6|1998.3|2002.7|2002.4|2003.5|2003.2|1998.3|1998|1755
1707938100000|2024-02-14 19:15:00|2002.6|2002.3|2003.2|2002.9|2004.8|2004.5|2002.5|2002.2|1284
1707938400000|2024-02-14 19:20:00|2003.3|2003|2005.4|2005.1|2005.8|2005.5|2003.3|2003|1471
1707938700000|2024-02-14 19:25:00|2005.3|2005|2006.7|2006.4|2007.6|2007.3|2005.2|2004.9|1897
1707939000000|2024-02-14 19:30:00|2006.8|2006.5|2007.6|2007.3|2007.8|2007.5|2004.6|2004.3|1343
1707939300000|2024-02-14 19:35:00|2007.5|2007.2|2007.3|2007|2010.2|2009.9|2007.1|2006.8|2023
1707939600000|2024-02-14 19:40:00|2007.4|2007.1|2008.5|2008.2|2009.4|2009.1|2007.1|2006.8|1623
1707939900000|2024-02-14 19:45:00|2008.6|2008.3|2008.9|2008.6|2010|2009.7|2007.7|2007.4|2127
1707940200000|2024-02-14 19:50:00|2008.8|2008.5|2009.4|2009.1|2009.8|2009.5|2007.3|2007|1122
1707940500000|2024-02-14 19:55:00|2009.3|2009|2011.5|2011.2|2011.5|2011.2|2007.8|2007.5|1945
1707940800000|2024-02-14 20:00:00|2011.8|2011.5|2012.4|2012.1|2012.5|2012.2|2010.4|2010.1|2212
1707941100000|2024-02-14 20:05:00|2012.3|2012|2011.9|2011.6|2013.3|2013|2010.7|2010.4|1949
1707941400000|2024-02-14 20:10:00|2011.8|2011.5|2011.3|2011|2012.7|2012.4|2010.4|2010.1|1673
1707941700000|2024-02-14 20:15:00|2011.6|2011.3|2012.8|2012.5|2014.1|2013.8|2011.2|2010.9|1542
1707942000000|2024-02-14 20:20:00|2012.7|2012.4|2014.1|2013.8|2014.7|2014.4|2011.8|2011.5|1737
1707942300000|2024-02-14 20:25:00|2013.9|2013.6|2014.7|2014.4|2016.6|2016.3|2013.8|2013.5|3173
1707942600000|2024-02-14 20:30:00|2014.8|2014.5|2013|2012.7|2015.3|2015|2011.8|2011.5|2230
1707942900000|2024-02-14 20:35:00|2012.8|2012.5|2014.2|2013.9|2014.3|2014|2012.7|2012.4|1341
1707943200000|2024-02-14 20:40:00|2014.1|2013.8|2012.4|2012.1|2015|2014.7|2012|2011.7|2882
1707943500000|2024-02-14 20:45:00|2012.3|2012|2012.2|2011.9|2012.7|2012.4|2011.1|2010.8|2592
1707943800000|2024-02-14 20:50:00|2012.4|2012.1|2013.3|2013|2013.7|2013.4|2011.3|2011|3197
1707944100000|2024-02-14 20:55:00|2013.5|2013.2|2010.6|2010.3|2014.2|2013.9|2010.6|2010.3|16349
1707944400000|2024-02-14 21:00:00|2010.4|2010.1|2011.3|2011|2012.4|2012.1|2009.4|2009.1|6630
1707944700000|2024-02-14 21:05:00|2011.1|2010.8|2012.1|2011.8|2012.7|2012.4|2010.7|2010.4|1662
1707945000000|2024-02-14 21:10:00|2012.2|2011.9|2013.4|2013.1|2013.9|2013.6|2012.1|2011.8|1704
1707945300000|2024-02-14 21:15:00|2013.5|2013.2|2014.5|2014.2|2014.5|2014.2|2013.4|2013.1|476
1707945600000|2024-02-14 21:20:00|2014.4|2014.1|2014.3|2014|2014.5|2014.2|2013.8|2013.5|294
1707945900000|2024-02-14 21:25:00|2014.4|2014.1|2014.7|2014.4|2014.7|2014.4|2014.2|2013.9|185
1707946200000|2024-02-14 21:30:00|2014.6|2014.3|2014.7|2014.4|2015.4|2015.1|2014.5|2014.2|246
1707946500000|2024-02-14 21:35:00|2014.8|2014.5|2014.9|2014.6|2015.2|2014.9|2014.5|2014.2|557
1707946800000|2024-02-14 21:40:00|2014.8|2014.5|2014.3|2014|2014.8|2014.5|2014.1|2013.8|453
1707947100000|2024-02-14 21:45:00|2014.2|2013.9|2014.3|2014|2014.8|2014.5|2014|2013.7|205
1707947400000|2024-02-14 21:50:00|2014.1|2013.8|2014.5|2014.2|2014.8|2014.5|2013.9|2013.6|188
1707947700000|2024-02-14 21:55:00|2014.4|2014.1|2012.9|2012.1|2014.4|2014.1|2012.5|2012.1|323
1707948000000|2024-02-14 22:00:00|2013|2012.2|2012.9|2012.1|2013.1|2012.3|2012.9|2012.1|0
1707948300000|2024-02-14 22:05:00|2013|2012.2|2012.8|2012|2013|2012.2|2012.7|2011.9|0
1707948600000|2024-02-14 22:10:00|2012.9|2012.1|2013|2012.2|2013.1|2012.3|2012.9|2012.1|0
1707948900000|2024-02-14 22:15:00|2012.9|2012.1|2013.1|2012.3|2013.2|2012.4|2012.9|2012.1|0
1707949200000|2024-02-14 22:20:00|2013.2|2012.4|2013.5|2012.7|2013.5|2012.7|2013.1|2012.3|0
1707949500000|2024-02-14 22:25:00|2013.7|2012.9|2013.6|2012.8|2013.7|2012.9|2013.4|2012.6|0
1707949800000|2024-02-14 22:30:00|2013.5|2012.7|2013.6|2012.8|2013.6|2012.8|2013.5|2012.7|0
1707950400000|2024-02-14 22:40:00|2013.5|2012.7|2013.6|2012.8|2013.6|2012.8|2013.5|2012.7|0
1707950700000|2024-02-14 22:45:00|2013.5|2012.7|2013.5|2012.7|2013.6|2012.8|2013.5|2012.7|0
1707951000000|2024-02-14 22:50:00|2013.6|2012.8|2013.6|2012.8|2013.6|2012.8|2013.6|2012.8|0
1707951300000|2024-02-14 22:55:00|2013.5|2012.7|2013.5|2012.7|2013.6|2012.8|2013.5|2012.7|0
1707951600000|2024-02-14 23:00:00|2014.2|2013.9|2014.5|2014.2|2015.1|2014.8|2013.5|2013.2|276
1707951900000|2024-02-14 23:05:00|2014.6|2014.3|2015.3|2015|2015.4|2015.1|2014.6|2014.3|121
1707952200000|2024-02-14 23:10:00|2015.4|2015.1|2015.5|2015.2|2015.6|2015.3|2015.2|2014.9|102
1707952500000|2024-02-14 23:15:00|2015.6|2015.3|2015.8|2015.5|2016|2015.7|2015.5|2015.2|102
1707952800000|2024-02-14 23:20:00|2015.7|2015.4|2015.2|2014.9|2015.9|2015.6|2015.1|2014.8|92
1707953100000|2024-02-14 23:25:00|2015.3|2015|2015.8|2015.5|2015.9|2015.6|2015.3|2015|114
1707953400000|2024-02-14 23:30:00|2015.7|2015.4|2015.9|2015.6|2016|2015.7|2015.7|2015.4|51
1707953700000|2024-02-14 23:35:00|2015.8|2015.5|2015.7|2015.4|2015.9|2015.6|2015.3|2015|28
1707954000000|2024-02-14 23:40:00|2015.6|2015.3|2015.9|2015.6|2015.9|2015.6|2015.4|2015.1|20
1707954300000|2024-02-14 23:45:00|2015.8|2015.5|2015.9|2015.6|2015.9|2015.6|2015.6|2015.3|44
1707954600000|2024-02-14 23:50:00|2016|2015.7|2016.3|2016|2016.5|2016.2|2015.9|2015.6|88
1707954900000|2024-02-14 23:55:00|2016.2|2015.9|2016.4|2016.1|2016.4|2016.1|2016.2|2015.9|31
1707955200000|2024-02-15 00:00:00|2016.3|2016|2015.7|2015.4|2016.5|2016.2|2015.6|2015.3|88
1707955500000|2024-02-15 00:05:00|2015.8|2015.5|2015.3|2015|2015.8|2015.5|2015.3|2015|56
1707955800000|2024-02-15 00:10:00|2015.2|2014.9|2014.9|2014.6|2015.3|2015|2014.8|2014.5|39
1707956100000|2024-02-15 00:15:00|2015|2014.7|2014.9|2014.6|2015.1|2014.8|2014.9|2014.6|40
1707956400000|2024-02-15 00:20:00|2014.8|2014.5|2015.1|2014.8|2015.3|2015|2014.8|2014.5|69
1707956700000|2024-02-15 00:25:00|2015|2014.7|2014.8|2014.5|2015.2|2014.9|2014.8|2014.5|48
1707957000000|2024-02-15 00:30:00|2014.7|2014.4|2015.1|2014.8|2015.3|2015|2014.6|2014.3|86
1707957300000|2024-02-15 00:35:00|2015|2014.7|2015.5|2015.2|2015.5|2015.2|2014.9|2014.6|53
1707957600000|2024-02-15 00:40:00|2015.6|2015.3|2015.1|2014.8|2015.6|2015.3|2015.1|2014.8|46
1707957900000|2024-02-15 00:45:00|2015|2014.7|2015.1|2014.8|2015.5|2015.2|2015|2014.7|46
1707958200000|2024-02-15 00:50:00|2015|2014.7|2014.9|2014.6|2015.2|2014.9|2014.9|2014.6|61
1707958500000|2024-02-15 00:55:00|2015|2014.7|2015.2|2014.9|2015.2|2014.9|2014.9|2014.6|36
1707958800000|2024-02-15 01:00:00|2015.3|2015|2014.1|2013.8|2015.5|2015.2|2014|2013.7|82
1707959100000|2024-02-15 01:05:00|2014.2|2013.9|2013.6|2013.3|2014.4|2014.1|2013.6|2013.3|71
1707959400000|2024-02-15 01:10:00|2013.5|2013.2|2013.3|2013|2013.5|2013.2|2013|2012.7|91
1707959700000|2024-02-15 01:15:00|2013.2|2012.9|2012.9|2012.6|2013.2|2012.9|2012.3|2012|98
1707960000000|2024-02-15 01:20:00|2013.2|2012.9|2014.4|2014.1|2014.5|2014.2|2013.2|2012.9|69
1707960300000|2024-02-15 01:25:00|2014.3|2014|2014|2013.7|2014.4|2014.1|2013.9|2013.6|41
1707960600000|2024-02-15 01:30:00|2014.1|2013.8|2014.6|2014.3|2014.9|2014.6|2014|2013.7|42
1707960900000|2024-02-15 01:35:00|2014.7|2014.4|2013.6|2013.3|2014.7|2014.4|2013.6|2013.3|53
1707961200000|2024-02-15 01:40:00|2013.7|2013.4|2014.1|2013.8|2014.1|2013.8|2013.6|2013.3|44
1707961500000|2024-02-15 01:45:00|2014.2|2013.9|2014.6|2014.3|2014.8|2014.5|2014|2013.7|43
1707961800000|2024-02-15 01:50:00|2014.5|2014.2|2014.2|2013.9|2014.5|2014.2|2013.9|2013.6|34
1707962100000|2024-02-15 01:55:00|2014.3|2014|2014.1|2013.8|2014.5|2014.2|2013.9|2013.6|28
1707962400000|2024-02-15 02:00:00|2014|2013.7|2013.7|2013.4|2014.1|2013.8|2013.7|2013.4|19
1707962700000|2024-02-15 02:05:00|2013.6|2013.3|2013.7|2013.4|2013.9|2013.6|2013.3|2013|46
1707963000000|2024-02-15 02:10:00|2013.6|2013.3|2013.6|2013.3|2013.8|2013.5|2013.5|2013.2|58
1707963300000|2024-02-15 02:15:00|2013.7|2013.4|2014.5|2014.2|2014.5|2014.2|2013.7|2013.4|53
1707963600000|2024-02-15 02:20:00|2014.4|2014.1|2014.3|2014|2014.4|2014.1|2014|2013.7|30
1707963900000|2024-02-15 02:25:00|2014.2|2013.9|2015.1|2014.8|2015.3|2015|2014.1|2013.8|37
1707964200000|2024-02-15 02:30:00|2015|2014.7|2015.2|2014.9|2015.2|2014.9|2014.8|2014.5|39
1707964500000|2024-02-15 02:35:00|2015.1|2014.8|2016.7|2016.4|2016.8|2016.5|2015.1|2014.8|82
1707964800000|2024-02-15 02:40:00|2016.6|2016.3|2016.8|2016.5|2016.8|2016.5|2016.4|2016.1|109
1707965100000|2024-02-15 02:45:00|2016.7|2016.4|2016.5|2016.2|2016.8|2016.5|2016.5|2016.2|19
1707965400000|2024-02-15 02:50:00|2016.4|2016.1|2017.1|2016.8|2017.2|2016.9|2016.3|2016|29
1707965700000|2024-02-15 02:55:00|2017.2|2016.9|2017.1|2016.8|2017.3|2017|2016.8|2016.5|16
1707966000000|2024-02-15 03:00:00|2017.2|2016.9|2017.6|2017.3|2017.7|2017.4|2017.2|2016.9|55
1707966300000|2024-02-15 03:05:00|2017.5|2017.2|2017.1|2016.8|2017.6|2017.3|2017|2016.7|26
1707966600000|2024-02-15 03:10:00|2017|2016.7|2017.3|2017|2017.3|2017|2016.7|2016.4|26
1707966900000|2024-02-15 03:15:00|2017.4|2017.1|2017.7|2017.4|2017.7|2017.4|2017.4|2017.1|60
1707967200000|2024-02-15 03:20:00|2018.1|2017.8|2017.9|2017.6|2018.3|2018|2017.8|2017.5|70
1707967500000|2024-02-15 03:25:00|2018|2017.7|2017.7|2017.4|2018.1|2017.8|2017.7|2017.4|36
1707967800000|2024-02-15 03:30:00|2017.6|2017.3|2018.3|2018|2018.5|2018.2|2017.5|2017.2|46
1707968100000|2024-02-15 03:35:00|2018.2|2017.9|2018.1|2017.8|2018.4|2018.1|2017.8|2017.5|41
1707968400000|2024-02-15 03:40:00|2018|2017.7|2017.6|2017.3|2018|2017.7|2017.5|2017.2|39
1707968700000|2024-02-15 03:45:00|2017.5|2017.2|2017.4|2017.1|2017.6|2017.3|2017.2|2016.9|29
1707969000000|2024-02-15 03:50:00|2017.5|2017.2|2017.6|2017.3|2017.7|2017.4|2017.3|2017|13
1707969300000|2024-02-15 03:55:00|2017.5|2017.2|2017.6|2017.3|2017.8|2017.5|2017.4|2017.1|23
1707969600000|2024-02-15 04:00:00|2017.5|2017.2|2017.5|2017.2|2017.8|2017.5|2017.2|2016.9|26
1707969900000|2024-02-15 04:05:00|2017.6|2017.3|2017.5|2017.2|2017.8|2017.5|2017.4|2017.1|22
1707970200000|2024-02-15 04:10:00|2017.6|2017.3|2017.7|2017.4|2018|2017.7|2017.6|2017.3|17
1707970500000|2024-02-15 04:15:00|2017.6|2017.3|2017.5|2017.2|2018|2017.7|2017.4|2017.1|34
1707970800000|2024-02-15 04:20:00|2017.6|2017.3|2018.1|2017.8|2018.1|2017.8|2017.6|2017.3|17
1707971100000|2024-02-15 04:25:00|2018|2017.7|2018.3|2018|2018.4|2018.1|2018|2017.7|10
1707971400000|2024-02-15 04:30:00|2018.2|2017.9|2018.2|2017.9|2018.4|2018.1|2018.1|2017.8|27
1707971700000|2024-02-15 04:35:00|2018.3|2018|2018.1|2017.8|2018.3|2018|2017.9|2017.6|15
1707972000000|2024-02-15 04:40:00|2018|2017.7|2018|2017.7|2018.2|2017.9|2017.8|2017.5|34
1707972300000|2024-02-15 04:45:00|2018.1|2017.8|2018.2|2017.9|2018.2|2017.9|2018.1|2017.8|10
1707972600000|2024-02-15 04:50:00|2018.1|2017.8|2018.3|2018|2018.4|2018.1|2018.1|2017.8|18
1707972900000|2024-02-15 04:55:00|2018.2|2017.9|2018.4|2018.1|2018.5|2018.2|2018.2|2017.9|27
1707973200000|2024-02-15 05:00:00|2018.3|2018|2018.9|2018.6|2019.1|2018.8|2018.3|2018|105
1707973500000|2024-02-15 05:05:00|2018.8|2018.5|2017.9|2017.6|2018.8|2018.5|2017.7|2017.4|63
1707973800000|2024-02-15 05:10:00|2017.8|2017.5|2017.5|2017.2|2017.9|2017.6|2017.4|2017.1|53
1707974100000|2024-02-15 05:15:00|2017.4|2017.1|2018.8|2018.5|2018.9|2018.6|2017.4|2017.1|78
1707974400000|2024-02-15 05:20:00|2018.9|2018.6|2019|2018.7|2019.2|2018.9|2018.7|2018.4|16
1707974700000|2024-02-15 05:25:00|2019.2|2018.9|2019.8|2019.5|2019.9|2019.6|2019.1|2018.8|37
1707975000000|2024-02-15 05:30:00|2019.7|2019.4|2019.3|2019|2020|2019.7|2019.2|2018.9|88
1707975300000|2024-02-15 05:35:00|2019.2|2018.9|2019.3|2019|2019.5|2019.2|2019.1|2018.8|15
1707975600000|2024-02-15 05:40:00|2019.1|2018.8|2019.4|2019.1|2019.7|2019.4|2019|2018.7|46
1707975900000|2024-02-15 05:45:00|2019.3|2019|2018.3|2018|2019.4|2019.1|2018.2|2017.9|51
1707976200000|2024-02-15 05:50:00|2018.4|2018.1|2018.8|2018.5|2019|2018.7|2018.4|2018.1|35
1707976500000|2024-02-15 05:55:00|2019|2018.7|2019.1|2018.8|2019.4|2019.1|2018.9|2018.6|23
1707976800000|2024-02-15 06:00:00|2019.2|2018.9|2018.6|2018.3|2019.2|2018.9|2018.5|2018.2|86
1707977100000|2024-02-15 06:05:00|2018.5|2018.2|2019.2|2018.9|2019.4|2019.1|2018.4|2018.1|77
1707977400000|2024-02-15 06:10:00|2019.1|2018.8|2019.5|2019.2|2019.6|2019.3|2019.1|2018.8|39
1707977700000|2024-02-15 06:15:00|2019.6|2019.3|2019.7|2019.4|2020.2|2019.9|2019.6|2019.3|49
1707978000000|2024-02-15 06:20:00|2019.8|2019.5|2020.1|2019.8|2020.2|2019.9|2019.8|2019.5|17
1707978300000|2024-02-15 06:25:00|2020.2|2019.9|2019.7|2019.4|2020.2|2019.9|2019.7|2019.4|21
1707978600000|2024-02-15 06:30:00|2019.6|2019.3|2020.4|2020.1|2020.5|2020.2|2019.6|2019.3|24
1707978900000|2024-02-15 06:35:00|2020.3|2020|2019.9|2019.6|2020.9|2020.6|2019.7|2019.4|187
1707979200000|2024-02-15 06:40:00|2020|2019.7|2021.5|2021.2|2022.1|2021.8|2019.9|2019.6|222
1707979500000|2024-02-15 06:45:00|2021.4|2021.1|2022.1|2021.8|2022.1|2021.8|2021.1|2020.8|127
1707979800000|2024-02-15 06:50:00|2022.2|2021.9|2021.7|2021.4|2022.8|2022.5|2021.4|2021.1|126
1707980100000|2024-02-15 06:55:00|2021.6|2021.3|2022.5|2022.2|2022.7|2022.4|2021.2|2020.9|62
1707980400000|2024-02-15 07:00:00|2022.4|2022.1|2023|2022.7|2023|2022.7|2021.5|2021.2|137
1707980700000|2024-02-15 07:05:00|2022.9|2022.6|2022.8|2022.5|2023|2022.7|2022.2|2021.9|85
1707981000000|2024-02-15 07:10:00|2022.7|2022.4|2023.3|2023|2023.8|2023.5|2022.7|2022.4|115
1707981300000|2024-02-15 07:15:00|2023.4|2023.1|2023.9|2023.6|2024|2023.7|2023.4|2023.1|97
1707981600000|2024-02-15 07:20:00|2023.8|2023.5|2024.6|2024.3|2025.2|2024.9|2023.8|2023.5|138
1707981900000|2024-02-15 07:25:00|2024.5|2024.2|2025.2|2024.9|2025.3|2025|2024.4|2024.1|103
1707982200000|2024-02-15 07:30:00|2025.1|2024.8|2025.2|2024.9|2025.4|2025.1|2024.7|2024.4|123
1707982500000|2024-02-15 07:35:00|2025.1|2024.8|2025.3|2025|2025.8|2025.5|2025|2024.7|183
1707982800000|2024-02-15 07:40:00|2025.2|2024.9|2025.6|2025.3|2025.8|2025.5|2025|2024.7|134
1707983100000|2024-02-15 07:45:00|2025.5|2025.2|2025.9|2025.6|2026.1|2025.8|2025.2|2024.9|206
1707983400000|2024-02-15 07:50:00|2025.8|2025.5|2026|2025.7|2026|2025.7|2025.4|2025.1|148
1707983700000|2024-02-15 07:55:00|2025.9|2025.6|2024.3|2024|2025.9|2025.6|2024.3|2024|168
1707984000000|2024-02-15 08:00:00|2024.4|2024.1|2024.4|2024.1|2025.5|2025.2|2024|2023.7|381
1707984300000|2024-02-15 08:05:00|2024.5|2024.2|2026.6|2026.3|2026.8|2026.5|2024.5|2024.2|237
1707984600000|2024-02-15 08:10:00|2026.7|2026.4|2027.5|2027.2|2027.8|2027.5|2026.4|2026.1|279
1707984900000|2024-02-15 08:15:00|2027.4|2027.1|2027.5|2027.2|2029.9|2029.6|2027.4|2027.1|585
1707985200000|2024-02-15 08:20:00|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|2026.1|2025.8|305
1707985500000|2024-02-15 08:25:00|2027.6|2027.3|2029.3|2029|2029.9|2029.6|2027.6|2027.3|813
1707985800000|2024-02-15 08:30:00|2029.1|2028.8|2026.2|2025.9|2029.8|2029.5|2026.2|2025.9|318
1707986100000|2024-02-15 08:35:00|2026.3|2026|2025.7|2025.4|2026.8|2026.5|2025.2|2024.9|309
1707986400000|2024-02-15 08:40:00|2025.8|2025.5|2025.6|2025.3|2025.9|2025.6|2024.8|2024.5|273
1707986700000|2024-02-15 08:45:00|2025.5|2025.2|2028.1|2027.8|2028.6|2028.3|2025.5|2025.2|302
1707987000000|2024-02-15 08:50:00|2028|2027.7|2028.5|2028.2|2028.5|2028.2|2027.1|2026.8|172
1707987300000|2024-02-15 08:55:00|2028.6|2028.3|2027.7|2027.4|2029.4|2029.1|2027.5|2027.2|265
1707987600000|2024-02-15 09:00:00|2027.5|2027.2|2027.6|2027.3|2028.1|2027.8|2026.7|2026.4|172
1707987900000|2024-02-15 09:05:00|2027.5|2027.2|2026.4|2026.1|2027.9|2027.6|2026.2|2025.9|213
1707988200000|2024-02-15 09:10:00|2026.3|2026|2026.5|2026.2|2026.5|2026.2|2025.2|2024.9|203
1707988500000|2024-02-15 09:15:00|2026.6|2026.3|2026.5|2026.2|2027.5|2027.2|2026.3|2026|184
1707988800000|2024-02-15 09:20:00|2026.6|2026.3|2026.3|2026|2027.6|2027.3|2025.9|2025.6|176
1707989100000|2024-02-15 09:25:00|2026.2|2025.9|2026.5|2026.2|2026.9|2026.6|2025.5|2025.2|192
1707989400000|2024-02-15 09:30:00|2026.4|2026.1|2026.3|2026|2027.2|2026.9|2026|2025.7|117
1707989700000|2024-02-15 09:35:00|2026.2|2025.9|2026.5|2026.2|2027.2|2026.9|2026|2025.7|101
1707990000000|2024-02-15 09:40:00|2026.6|2026.3|2029|2028.7|2029.7|2029.4|2026.5|2026.2|620
1707990300000|2024-02-15 09:45:00|2028.9|2028.6|2028.5|2028.2|2029.2|2028.9|2027.9|2027.6|292
1707990600000|2024-02-15 09:50:00|2028.4|2028.1|2031.7|2031.4|2031.8|2031.5|2028.4|2028.1|912
1707990900000|2024-02-15 09:55:00|2031.6|2031.3|2030.8|2030.5|2034.4|2034.1|2030.8|2030.5|887
1707991200000|2024-02-15 10:00:00|2031|2030.7|2031|2030.7|2031.9|2031.6|2030.3|2030|216
1707991500000|2024-02-15 10:05:00|2030.9|2030.6|2029.9|2029.6|2030.9|2030.6|2029.1|2028.8|241
1707991800000|2024-02-15 10:10:00|2030|2029.7|2030.7|2030.4|2032.3|2032|2029.5|2029.2|392
1707992100000|2024-02-15 10:15:00|2030.8|2030.5|2029|2028.7|2031.3|2031|2028.9|2028.6|189
1707992400000|2024-02-15 10:20:00|2029.1|2028.8|2027.9|2027.6|2029.3|2029|2027.6|2027.3|258
1707992700000|2024-02-15 10:25:00|2027.8|2027.5|2027.8|2027.5|2028.4|2028.1|2026.9|2026.6|199
1707993000000|2024-02-15 10:30:00|2027.9|2027.6|2028.2|2027.9|2028.7|2028.4|2027.7|2027.4|156
1707993300000|2024-02-15 10:35:00|2028.1|2027.8|2027.1|2026.8|2028.2|2027.9|2026.5|2026.2|246
1707993600000|2024-02-15 10:40:00|2027.2|2026.9|2026.8|2026.5|2028.2|2027.9|2026.3|2026|110
1707993900000|2024-02-15 10:45:00|2026.7|2026.4|2027.8|2027.5|2028|2027.7|2026.6|2026.3|96
1707994200000|2024-02-15 10:50:00|2027.7|2027.4|2026.6|2026.3|2027.8|2027.5|2026.4|2026.1|147
1707994500000|2024-02-15 10:55:00|2026.5|2026.2|2027.3|2027|2027.4|2027.1|2026.3|2026|123
1707994800000|2024-02-15 11:00:00|2027.2|2026.9|2027.4|2027.1|2027.6|2027.3|2026.6|2026.3|112
1707995100000|2024-02-15 11:05:00|2027.5|2027.2|2027.6|2027.3|2028|2027.7|2027|2026.7|267
1707995400000|2024-02-15 11:10:00|2027.5|2027.2|2026.8|2026.5|2027.7|2027.4|2026.8|2026.5|146
1707995700000|2024-02-15 11:15:00|2026.7|2026.4|2025.7|2025.4|2026.8|2026.5|2025.4|2025.1|241
1707996000000|2024-02-15 11:20:00|2025.6|2025.3|2026.8|2026.5|2027.1|2026.8|2025.6|2025.3|119
1707996300000|2024-02-15 11:25:00|2026.7|2026.4|2026.7|2026.4|2026.9|2026.6|2025.9|2025.6|430
1707996600000|2024-02-15 11:30:00|2026.8|2026.5|2025.9|2025.6|2026.9|2026.6|2025.7|2025.4|69
1707996900000|2024-02-15 11:35:00|2025.8|2025.5|2026.4|2026.1|2026.7|2026.4|2025.6|2025.3|97
1707997200000|2024-02-15 11:40:00|2026.5|2026.2|2026.2|2025.9|2026.9|2026.6|2026.2|2025.9|56
1707997500000|2024-02-15 11:45:00|2026.3|2026|2027.2|2026.9|2027.4|2027.1|2026.2|2025.9|112
1707997800000|2024-02-15 11:50:00|2027.1|2026.8|2027.4|2027.1|2027.8|2027.5|2026.9|2026.6|63
1707998100000|2024-02-15 11:55:00|2027.3|2027|2028.1|2027.8|2028.1|2027.8|2027.2|2026.9|191
1707998400000|2024-02-15 12:00:00|2028|2027.7|2027.7|2027.4|2028.7|2028.4|2027.3|2027|282
1707998700000|2024-02-15 12:05:00|2027.6|2027.3|2027.9|2027.6|2028|2027.7|2027.1|2026.8|185
1707999000000|2024-02-15 12:10:00|2027.8|2027.5|2027.7|2027.4|2028.4|2028.1|2027.2|2026.9|104
1707999300000|2024-02-15 12:15:00|2027.8|2027.5|2027.6|2027.3|2028.4|2028.1|2027.6|2027.3|101
1707999600000|2024-02-15 12:20:00|2027.5|2027.2|2027.9|2027.6|2027.9|2027.6|2026.1|2025.8|316
1707999900000|2024-02-15 12:25:00|2028|2027.7|2028.6|2028.3|2028.7|2028.4|2027.8|2027.5|256
1708000200000|2024-02-15 12:30:00|2028.7|2028.4|2029|2028.7|2029.1|2028.8|2028.1|2027.8|375
1708000500000|2024-02-15 12:35:00|2029.7|2029.4|2027.5|2027.2|2029.7|2029.4|2027.4|2027.1|254
1708000800000|2024-02-15 12:40:00|2027.4|2027.1|2027.8|2027.5|2028.5|2028.2|2027.3|2027|277
1708001100000|2024-02-15 12:45:00|2027.9|2027.6|2029|2028.7|2029.6|2029.3|2027.8|2027.5|183
1708001400000|2024-02-15 12:50:00|2029.1|2028.8|2028|2027.7|2029.3|2029|2027.8|2027.5|189
1708001700000|2024-02-15 12:55:00|2027.9|2027.6|2028.3|2028|2028.6|2028.3|2027.2|2026.9|136
1708002000000|2024-02-15 13:00:00|2028.2|2027.9|2029.9|2029.6|2030.5|2030.2|2027.8|2027.5|412
1708002300000|2024-02-15 13:05:00|2029.8|2029.5|2029.1|2028.8|2030.3|2030|2028.6|2028.3|310
1708002600000|2024-02-15 13:10:00|2028.9|2028.6|2029.2|2028.9|2029.5|2029.2|2027.6|2027.3|403
1708002900000|2024-02-15 13:15:00|2029.1|2028.8|2027.9|2027.6|2029.1|2028.8|2027.2|2026.9|393
1708003200000|2024-02-15 13:20:00|2028|2027.7|2023.5|2023.2|2028|2027.7|2023.4|2023.1|1076
1708003500000|2024-02-15 13:25:00|2023.6|2023.3|2024.1|2023.8|2026.7|2026.4|2023.4|2023.1|847
1708003800000|2024-02-15 13:30:00|2020.9|2020.6|2031.5|2031.2|2040.7|2040.4|2020.9|2020.6|6347
1708004100000|2024-02-15 13:35:00|2031.7|2031.4|2034.9|2034.6|2035.2|2034.9|2029|2028.7|2848
1708004400000|2024-02-15 13:40:00|2035|2034.7|2035.1|2034.8|2035.4|2035.1|2031.5|2031.2|1553
1708004700000|2024-02-15 13:45:00|2035|2034.7|2028.1|2027.8|2035.5|2035.2|2027.2|2026.9|1644
1708005000000|2024-02-15 13:50:00|2028.2|2027.9|2029.1|2028.8|2030.2|2029.9|2026.4|2026.1|1062
1708005300000|2024-02-15 13:55:00|2029.3|2029|2030.5|2030.2|2031.7|2031.4|2028.6|2028.3|1361
1708005600000|2024-02-15 14:00:00|2030.1|2029.8|2030.4|2030.1|2030.7|2030.4|2028.7|2028.4|910
1708005900000|2024-02-15 14:05:00|2030.3|2030|2028.9|2028.6|2030.9|2030.6|2028.2|2027.9|632
1708006200000|2024-02-15 14:10:00|2028.8|2028.5|2028.3|2028|2031.2|2030.9|2028.2|2027.9|1101
1708006500000|2024-02-15 14:15:00|2028.2|2027.9|2028.2|2027.9|2029|2028.7|2027|2026.7|1018
1708006800000|2024-02-15 14:20:00|2028.5|2028.2|2028.9|2028.6|2030.2|2029.9|2028.3|2028|648
1708007100000|2024-02-15 14:25:00|2028.8|2028.5|2028.6|2028.3|2029.3|2029|2026.8|2026.5|984
1708007400000|2024-02-15 14:30:00|2029.1|2028.8|2039.8|2039.5|2040.1|2039.8|2026|2025.7|10086
1708007700000|2024-02-15 14:35:00|2039.9|2039.6|2039.2|2038.9|2041.5|2041.2|2036.4|2036.1|5849
1708008000000|2024-02-15 14:40:00|2039.1|2038.8|2040.3|2040|2044.7|2044.4|2038.4|2038.1|4733
1708008300000|2024-02-15 14:45:00|2040.2|2039.9|2041.8|2041.5|2046.3|2046|2040.2|2039.9|3849
1708008600000|2024-02-15 14:50:00|2041.7|2041.4|2038|2037.7|2043.9|2043.6|2037.7|2037.4|4664
1708008900000|2024-02-15 14:55:00|2037.9|2037.6|2036.8|2036.5|2041.1|2040.8|2036.2|2035.9|3460
1708009200000|2024-02-15 15:00:00|2037|2036.7|2039.7|2039.4|2042.3|2042|2037|2036.7|4781
1708009500000|2024-02-15 15:05:00|2039.3|2039|2043.7|2043.4|2043.8|2043.5|2037.4|2037.1|3845
1708009800000|2024-02-15 15:10:00|2043.8|2043.5|2042.2|2041.9|2044.7|2044.4|2039.6|2039.3|2324
1708010100000|2024-02-15 15:15:00|2042|2041.7|2046.1|2045.8|2046.8|2046.5|2040.8|2040.5|3637
1708010400000|2024-02-15 15:20:00|2046.2|2045.9|2047.8|2047.5|2048.8|2048.5|2044|2043.7|4286
1708010700000|2024-02-15 15:25:00|2048|2047.7|2041.9|2041.6|2048.7|2048.4|2041.3|2041|3412
1708011000000|2024-02-15 15:30:00|2042.3|2042|2040|2039.7|2043.4|2043.1|2038.1|2037.8|3625
1708011300000|2024-02-15 15:35:00|2040.1|2039.8|2040.9|2040.6|2041.7|2041.4|2038|2037.7|2476
1708011600000|2024-02-15 15:40:00|2040.8|2040.5|2037.9|2037.6|2041.3|2041|2036.7|2036.4|2427
1708011900000|2024-02-15 15:45:00|2037.7|2037.4|2037.1|2036.8|2040.8|2040.5|2037|2036.7|1995
1708012200000|2024-02-15 15:50:00|2037|2036.7|2036.8|2036.5|2038.8|2038.5|2035.2|2034.9|2202
1708012500000|2024-02-15 15:55:00|2036.7|2036.4|2035.2|2034.9|2038.1|2037.8|2034.7|2034.4|2137
1708012800000|2024-02-15 16:00:00|2035.3|2035|2032.4|2032.1|2036.7|2036.4|2032.1|2031.8|2836
1708013100000|2024-02-15 16:05:00|2032.3|2032|2030|2029.7|2033.3|2033|2028.7|2028.4|3848
1708013400000|2024-02-15 16:10:00|2029.9|2029.6|2032.3|2032|2033.7|2033.4|2029.5|2029.2|2440
1708013700000|2024-02-15 16:15:00|2032.4|2032.1|2033.1|2032.8|2035|2034.7|2031.6|2031.3|2274
1708014000000|2024-02-15 16:20:00|2032.9|2032.6|2035.4|2035.1|2036.5|2036.2|2032.6|2032.3|2722
1708014300000|2024-02-15 16:25:00|2035.5|2035.2|2036.8|2036.5|2038.5|2038.2|2033.7|2033.4|2416
1708014600000|2024-02-15 16:30:00|2036.9|2036.6|2037.2|2036.9|2038.1|2037.8|2035.2|2034.9|1726
1708014900000|2024-02-15 16:35:00|2037.3|2037|2040|2039.7|2040.8|2040.5|2037.2|2036.9|1851
1708015200000|2024-02-15 16:40:00|2040.1|2039.8|2040|2039.7|2041|2040.7|2038.9|2038.6|1088
1708015500000|2024-02-15 16:45:00|2040.2|2039.9|2040.9|2040.6|2041.8|2041.5|2039.4|2039.1|1196
1708015800000|2024-02-15 16:50:00|2040.7|2040.4|2039|2038.7|2040.8|2040.5|2037.1|2036.8|1784
1708016100000|2024-02-15 16:55:00|2039.1|2038.8|2039.7|2039.4|2040|2039.7|2037.7|2037.4|1298
1708016400000|2024-02-15 17:00:00|2039.8|2039.5|2041.8|2041.5|2042.1|2041.8|2039.5|2039.2|1496
1708016700000|2024-02-15 17:05:00|2041.9|2041.6|2042.7|2042.4|2042.8|2042.5|2040.7|2040.4|1141
1708017000000|2024-02-15 17:10:00|2042.6|2042.3|2043.8|2043.5|2044.7|2044.4|2042.4|2042.1|1392
1708017300000|2024-02-15 17:15:00|2043.7|2043.4|2045.3|2045|2045.5|2045.2|2043.3|2043|1284
1708017600000|2024-02-15 17:20:00|2045.2|2044.9|2043.6|2043.3|2045.3|2045|2042.5|2042.2|1551
1708017900000|2024-02-15 17:25:00|2043.7|2043.4|2044.5|2044.2|2044.7|2044.4|2043|2042.7|1225
1708018200000|2024-02-15 17:30:00|2044.7|2044.4|2044.2|2043.9|2044.9|2044.6|2043.1|2042.8|842
1708018500000|2024-02-15 17:35:00|2044.3|2044|2043.6|2043.3|2045.2|2044.9|2043.2|2042.9|875
1708018800000|2024-02-15 17:40:00|2043.7|2043.4|2043.3|2043|2043.8|2043.5|2042.3|2042|1131
1708019100000|2024-02-15 17:45:00|2043.2|2042.9|2041.4|2041.1|2044.2|2043.9|2040.4|2040.1|1399
1708019400000|2024-02-15 17:50:00|2041.5|2041.2|2042.9|2042.6|2043.2|2042.9|2041.2|2040.9|825
1708019700000|2024-02-15 17:55:00|2042.8|2042.5|2041|2040.7|2043.4|2043.1|2040.8|2040.5|1407
1708020000000|2024-02-15 18:00:00|2040.9|2040.6|2040.8|2040.5|2041.4|2041.1|2039.9|2039.6|1072
1708020300000|2024-02-15 18:05:00|2040.7|2040.4|2044.8|2044.5|2045.7|2045.4|2040.7|2040.4|1950
1708020600000|2024-02-15 18:10:00|2044.7|2044.4|2046.7|2046.4|2047.6|2047.3|2044.6|2044.3|2211
1708020900000|2024-02-15 18:15:00|2046.8|2046.5|2049.1|2048.8|2049.2|2048.9|2046.7|2046.4|1909
1708021200000|2024-02-15 18:20:00|2049.2|2048.9|2051.3|2051|2051.8|2051.5|2049|2048.7|3218
1708021500000|2024-02-15 18:25:00|2051.2|2050.9|2052.7|2052.4|2052.7|2052.4|2049.8|2049.5|1611
1708021800000|2024-02-15 18:30:00|2053|2052.7|2053.1|2052.8|2053.8|2053.5|2052.3|2052|1935
1708022100000|2024-02-15 18:35:00|2053|2052.7|2055|2054.7|2055.1|2054.8|2052.6|2052.3|3084
1708022400000|2024-02-15 18:40:00|2055.1|2054.8|2054.2|2053.9|2056.9|2056.6|2053.5|2053.2|2369
1708022700000|2024-02-15 18:45:00|2054.4|2054.1|2058.5|2058.2|2058.6|2058.3|2053.8|2053.5|1869
1708023000000|2024-02-15 18:50:00|2058.6|2058.3|2057.5|2057.2|2060.1|2059.8|2057.3|2057|3596
1708023300000|2024-02-15 18:55:00|2057.6|2057.3|2059.3|2059|2059.4|2059.1|2055.5|2055.2|2153
1708023600000|2024-02-15 19:00:00|2059.4|2059.1|2061.7|2061.4|2063|2062.7|2058.3|2058|3236
1708023900000|2024-02-15 19:05:00|2061.8|2061.5|2063.2|2062.9|2064.4|2064.1|2061.2|2060.9|2460
1708024200000|2024-02-15 19:10:00|2063.4|2063.1|2061.6|2061.3|2063.6|2063.3|2059.6|2059.3|2882
1708024500000|2024-02-15 19:15:00|2061.4|2061.1|2063.2|2062.9|2063.6|2063.3|2061.1|2060.8|1765
1708024800000|2024-02-15 19:20:00|2063.3|2063|2064.1|2063.8|2064.2|2063.9|2062.3|2062|1941
1708025100000|2024-02-15 19:25:00|2064|2063.7|2064.7|2064.4|2064.8|2064.5|2061.5|2061.2|2474
1708025400000|2024-02-15 19:30:00|2064.8|2064.5|2066.8|2066.5|2066.9|2066.6|2064.4|2064.1|2654
1708025700000|2024-02-15 19:35:00|2066.9|2066.6|2063.9|2063.6|2067|2066.7|2063.9|2063.6|2314
1708026000000|2024-02-15 19:40:00|2064|2063.7|2064.1|2063.8|2064.5|2064.2|2062.4|2062.1|2424
1708026300000|2024-02-15 19:45:00|2064.2|2063.9|2064.3|2064|2065|2064.7|2063.6|2063.3|1291
1708026600000|2024-02-15 19:50:00|2064.4|2064.1|2063.6|2063.3|2064.8|2064.5|2062.1|2061.8|2206
1708026900000|2024-02-15 19:55:00|2063.7|2063.4|2063.6|2063.3|2065.2|2064.9|2062.4|2062.1|1902
1708027200000|2024-02-15 20:00:00|2063.7|2063.4|2062|2061.7|2064|2063.7|2061.3|2061|1848
1708027500000|2024-02-15 20:05:00|2062.2|2061.9|2058.1|2057.8|2062.2|2061.9|2057.6|2057.3|2685
1708027800000|2024-02-15 20:10:00|2058.2|2057.9|2062.1|2061.8|2063.1|2062.8|2058.2|2057.9|2764
1708028100000|2024-02-15 20:15:00|2062|2061.7|2061|2060.7|2062.9|2062.6|2060.3|2060|1581
1708028400000|2024-02-15 20:20:00|2061.1|2060.8|2059.4|2059.1|2062.5|2062.2|2059|2058.7|1625
1708028700000|2024-02-15 20:25:00|2059.5|2059.2|2062.8|2062.5|2063.1|2062.8|2059.5|2059.2|1536
1708029000000|2024-02-15 20:30:00|2062.9|2062.6|2063.6|2063.3|2063.9|2063.6|2062.1|2061.8|1556
1708029300000|2024-02-15 20:35:00|2063.7|2063.4|2061.4|2061.1|2063.7|2063.4|2061.4|2061.1|1416
1708029600000|2024-02-15 20:40:00|2061.5|2061.2|2062.2|2061.9|2062.7|2062.4|2060.8|2060.5|2159
1708029900000|2024-02-15 20:45:00|2062.1|2061.8|2060.4|2060.1|2062.5|2062.2|2060.4|2060.1|2070
1708030200000|2024-02-15 20:50:00|2061.3|2061|2061.9|2061.6|2063.6|2063.3|2061|2060.7|4539
1708030500000|2024-02-15 20:55:00|2061.7|2061.4|2063.3|2063|2063.8|2063.5|2061.5|2061.2|16697
1708030800000|2024-02-15 21:00:00|2063.1|2062.8|2063.4|2063.1|2064.4|2064.1|2062.7|2062.4|6937
1708031100000|2024-02-15 21:05:00|2063.3|2063|2063.3|2063|2063.5|2063.2|2062.6|2062.3|1427
1708031400000|2024-02-15 21:10:00|2063.2|2062.9|2062.1|2061.8|2063.4|2063.1|2062|2061.7|1209
1708031700000|2024-02-15 21:15:00|2061.9|2061.6|2062.6|2062.3|2062.7|2062.4|2061.8|2061.5|708
1708032000000|2024-02-15 21:20:00|2062.5|2062.2|2062|2061.7|2062.6|2062.3|2062|2061.7|228
1708032300000|2024-02-15 21:25:00|2061.9|2061.6|2062|2061.7|2062.2|2061.9|2061.8|2061.5|439
1708032600000|2024-02-15 21:30:00|2061.9|2061.6|2060.9|2060.6|2061.9|2061.6|2060.8|2060.5|330
1708032900000|2024-02-15 21:35:00|2060.8|2060.5|2060.7|2060.4|2061.3|2061|2060.6|2060.3|225
1708033200000|2024-02-15 21:40:00|2060.6|2060.3|2059.9|2059.6|2060.6|2060.3|2059.8|2059.5|322
1708033500000|2024-02-15 21:45:00|2060.1|2059.8|2059.7|2059.4|2060.1|2059.8|2059.5|2059.2|306
1708033800000|2024-02-15 21:50:00|2059.6|2059.3|2060.2|2059.9|2060.2|2059.9|2059.3|2059|371
1708034100000|2024-02-15 21:55:00|2060.3|2060|2059.4|2058.6|2060.5|2060.2|2059.3|2058.6|486
1708034400000|2024-02-15 22:00:00|2059.6|2058.8|2059.5|2058.7|2059.7|2058.9|2059.5|2058.7|0
1708034700000|2024-02-15 22:05:00|2059.6|2058.8|2059.5|2058.7|2059.6|2058.8|2059.4|2058.6|0
1708035000000|2024-02-15 22:10:00|2059.4|2058.6|2059.4|2058.6|2059.4|2058.6|2059.3|2058.5|0
1708035300000|2024-02-15 22:15:00|2059.5|2058.7|2059.2|2058.4|2059.6|2058.8|2059.2|2058.4|0
1708035600000|2024-02-15 22:20:00|2059.3|2058.5|2059.2|2058.4|2059.3|2058.5|2059.2|2058.4|0
1708035900000|2024-02-15 22:25:00|2059.1|2058.3|2058.9|2058.1|2059.1|2058.3|2058.9|2058.1|0
1708036200000|2024-02-15 22:30:00|2059|2058.2|2058.9|2058.1|2059.1|2058.3|2058.8|2058|0
1708036800000|2024-02-15 22:40:00|2059|2058.2|2059|2058.2|2059|2058.2|2058.9|2058.1|0
1708037100000|2024-02-15 22:45:00|2059.1|2058.3|2058.9|2058.1|2059.1|2058.3|2058.9|2058.1|0
1708037400000|2024-02-15 22:50:00|2059|2058.2|2059.1|2058.3|2059.1|2058.3|2059|2058.2|0
1708037700000|2024-02-15 22:55:00|2059|2058.2|2059|2058.2|2059.1|2058.3|2059|2058.2|0
1708038000000|2024-02-15 23:00:00|2059.2|2058.4|2060|2059.7|2061.4|2061.1|2059.2|2058.4|500
1708038300000|2024-02-15 23:05:00|2060.1|2059.8|2059.9|2059.6|2060.2|2059.9|2059.3|2059|273
1708038600000|2024-02-15 23:10:00|2059.8|2059.5|2059.6|2059.3|2059.9|2059.6|2059.2|2058.9|149
1708038900000|2024-02-15 23:15:00|2060|2059.7|2059.6|2059.3|2060.5|2060.2|2059.5|2059.2|203
1708039200000|2024-02-15 23:20:00|2059.5|2059.2|2060.4|2060.1|2060.4|2060.1|2059.4|2059.1|44
1708039500000|2024-02-15 23:25:00|2060.3|2060|2060.4|2060.1|2060.6|2060.3|2059.9|2059.6|82
1708039800000|2024-02-15 23:30:00|2060.3|2060|2060.3|2060|2060.4|2060.1|2060|2059.7|46
1708040100000|2024-02-15 23:35:00|2060.4|2060.1|2060.4|2060.1|2060.5|2060.2|2060|2059.7|49
1708040400000|2024-02-15 23:40:00|2060.5|2060.2|2060.9|2060.6|2060.9|2060.6|2060.4|2060.1|176
1708040700000|2024-02-15 23:45:00|2060.8|2060.5|2060.4|2060.1|2060.8|2060.5|2060|2059.7|52
1708041000000|2024-02-15 23:50:00|2060.3|2060|2060|2059.7|2060.5|2060.2|2060|2059.7|29
1708041300000|2024-02-15 23:55:00|2060.1|2059.8|2059.5|2059.2|2060.1|2059.8|2059.3|2059|60
1708041600000|2024-02-16 00:00:00|2059.4|2059.1|2058.9|2058.6|2059.7|2059.4|2058.7|2058.4|104
1708041900000|2024-02-16 00:05:00|2059|2058.7|2057.5|2057.2|2059|2058.7|2057.5|2057.2|222
1708042200000|2024-02-16 00:10:00|2057.4|2057.1|2056.8|2056.5|2057.7|2057.4|2056.8|2056.5|181
1708042500000|2024-02-16 00:15:00|2056.7|2056.4|2056.9|2056.6|2057.2|2056.9|2056.5|2056.2|116
1708042800000|2024-02-16 00:20:00|2056.7|2056.4|2056.4|2056.1|2057.2|2056.9|2056.3|2056|109
1708043100000|2024-02-16 00:25:00|2056.3|2056|2055.6|2055.3|2056.3|2056|2055.4|2055.1|140
1708043400000|2024-02-16 00:30:00|2055.7|2055.4|2056|2055.7|2056.5|2056.2|2055.3|2055|122
1708043700000|2024-02-16 00:35:00|2056.1|2055.8|2056.3|2056|2056.3|2056|2055.6|2055.3|43
1708044000000|2024-02-16 00:40:00|2056.4|2056.1|2055.8|2055.5|2056.4|2056.1|2055.6|2055.3|85
1708044300000|2024-02-16 00:45:00|2055.9|2055.6|2055.8|2055.5|2056.1|2055.8|2055.5|2055.2|49
1708044600000|2024-02-16 00:50:00|2055.7|2055.4|2054.8|2054.5|2055.7|2055.4|2054.6|2054.3|85
1708044900000|2024-02-16 00:55:00|2054.9|2054.6|2054.8|2054.5|2054.9|2054.6|2054.4|2054.1|102
1708045200000|2024-02-16 01:00:00|2054.9|2054.6|2054.4|2054.1|2055.4|2055.1|2054.3|2054|206
1708045500000|2024-02-16 01:05:00|2054.5|2054.2|2054.5|2054.2|2054.8|2054.5|2053.8|2053.5|116
1708045800000|2024-02-16 01:10:00|2054.4|2054.1|2055.3|2055|2056.1|2055.8|2054.3|2054|102
1708046100000|2024-02-16 01:15:00|2055.2|2054.9|2055.1|2054.8|2055.7|2055.4|2055|2054.7|69
1708046400000|2024-02-16 01:20:00|2055|2054.7|2056.2|2055.9|2056.3|2056|2055|2054.7|72
1708046700000|2024-02-16 01:25:00|2056.1|2055.8|2056.6|2056.3|2056.6|2056.3|2056|2055.7|42
1708047000000|2024-02-16 01:30:00|2056.7|2056.4|2055.8|2055.5|2056.7|2056.4|2055.7|2055.4|54
1708047300000|2024-02-16 01:35:00|2055.9|2055.6|2054.9|2054.6|2056.5|2056.2|2054.8|2054.5|107
1708047600000|2024-02-16 01:40:00|2054.8|2054.5|2055.2|2054.9|2055.2|2054.9|2054.1|2053.8|84
1708047900000|2024-02-16 01:45:00|2055.3|2055|2054.8|2054.5|2055.5|2055.2|2054.7|2054.4|48
1708048200000|2024-02-16 01:50:00|2054.9|2054.6|2056.2|2055.9|2056.4|2056.1|2054.9|2054.6|73
1708048500000|2024-02-16 01:55:00|2056.3|2056|2056.6|2056.3|2056.9|2056.6|2056.2|2055.9|126
1708048800000|2024-02-16 02:00:00|2056.7|2056.4|2056.8|2056.5|2056.9|2056.6|2056.5|2056.2|43
1708049100000|2024-02-16 02:05:00|2056.7|2056.4|2056.4|2056.1|2056.8|2056.5|2056|2055.7|97
1708049400000|2024-02-16 02:10:00|2056.3|2056|2057.2|2056.9|2057.4|2057.1|2056.2|2055.9|60
1708049700000|2024-02-16 02:15:00|2057.1|2056.8|2057.3|2057|2057.3|2057|2057|2056.7|24
1708050000000|2024-02-16 02:20:00|2057.4|2057.1|2057.3|2057|2057.7|2057.4|2057.2|2056.9|54
1708050300000|2024-02-16 02:25:00|2057.4|2057.1|2057.7|2057.4|2057.7|2057.4|2057|2056.7|69
1708050600000|2024-02-16 02:30:00|2057.8|2057.5|2058.2|2057.9|2058.5|2058.2|2057.7|2057.4|81
1708050900000|2024-02-16 02:35:00|2058.1|2057.8|2057.6|2057.3|2058.3|2058|2057.3|2057|55
1708051200000|2024-02-16 02:40:00|2057.5|2057.2|2056.6|2056.3|2057.6|2057.3|2056.5|2056.2|87
1708051500000|2024-02-16 02:45:00|2056.5|2056.2|2057.2|2056.9|2057.3|2057|2056.4|2056.1|55
1708051800000|2024-02-16 02:50:00|2057.1|2056.8|2057.7|2057.4|2057.7|2057.4|2056.9|2056.6|48
1708052100000|2024-02-16 02:55:00|2057.6|2057.3|2058|2057.7|2058.2|2057.9|2057.6|2057.3|54
1708052400000|2024-02-16 03:00:00|2058.1|2057.8|2057.3|2057|2058.1|2057.8|2057.2|2056.9|11
1708052700000|2024-02-16 03:05:00|2057.4|2057.1|2057.7|2057.4|2057.7|2057.4|2057.1|2056.8|21
1708053000000|2024-02-16 03:10:00|2057.6|2057.3|2057.5|2057.2|2057.7|2057.4|2057.3|2057|22
1708053300000|2024-02-16 03:15:00|2057.4|2057.1|2057.2|2056.9|2057.4|2057.1|2057|2056.7|16
1708053600000|2024-02-16 03:20:00|2057.3|2057|2057.1|2056.8|2057.4|2057.1|2057|2056.7|28
1708053900000|2024-02-16 03:25:00|2057|2056.7|2057.1|2056.8|2057.2|2056.9|2056.9|2056.6|23
1708054200000|2024-02-16 03:30:00|2057|2056.7|2057.2|2056.9|2057.3|2057|2057|2056.7|18
1708054500000|2024-02-16 03:35:00|2057.3|2057|2057.6|2057.3|2057.7|2057.4|2057.3|2057|38
1708054800000|2024-02-16 03:40:00|2057.7|2057.4|2057.7|2057.4|2057.9|2057.6|2057.6|2057.3|15
1708055100000|2024-02-16 03:45:00|2057.6|2057.3|2057.6|2057.3|2057.6|2057.3|2057|2056.7|42
1708055400000|2024-02-16 03:50:00|2057.5|2057.2|2057.3|2057|2057.6|2057.3|2057.1|2056.8|47
1708055700000|2024-02-16 03:55:00|2057.2|2056.9|2057.2|2056.9|2057.5|2057.2|2056.9|2056.6|96
1708056000000|2024-02-16 04:00:00|2057.1|2056.8|2056.6|2056.3|2057.2|2056.9|2056.5|2056.2|78
1708056300000|2024-02-16 04:05:00|2056.7|2056.4|2056.8|2056.5|2056.8|2056.5|2056.4|2056.1|68
1708056600000|2024-02-16 04:10:00|2056.9|2056.6|2056.8|2056.5|2057.5|2057.2|2056.7|2056.4|104
1708056900000|2024-02-16 04:15:00|2056.9|2056.6|2057.7|2057.4|2057.9|2057.6|2056.8|2056.5|107
1708057200000|2024-02-16 04:20:00|2057.8|2057.5|2056.8|2056.5|2057.8|2057.5|2056.7|2056.4|60
1708057500000|2024-02-16 04:25:00|2056.9|2056.6|2057.9|2057.6|2057.9|2057.6|2056.9|2056.6|83
1708057800000|2024-02-16 04:30:00|2058|2057.7|2058.4|2058.1|2058.5|2058.2|2057.9|2057.6|44
1708058100000|2024-02-16 04:35:00|2058.3|2058|2058.2|2057.9|2058.3|2058|2058|2057.7|18
1708058400000|2024-02-16 04:40:00|2058.3|2058|2058.7|2058.4|2059|2058.7|2058.3|2058|84
1708058700000|2024-02-16 04:45:00|2058.8|2058.5|2058.3|2058|2058.9|2058.6|2058.3|2058|40
1708059000000|2024-02-16 04:50:00|2058.4|2058.1|2057.8|2057.5|2058.4|2058.1|2057.8|2057.5|31
1708059300000|2024-02-16 04:55:00|2057.7|2057.4|2057.5|2057.2|2058.1|2057.8|2057.5|2057.2|39
1708059600000|2024-02-16 05:00:00|2057.6|2057.3|2058.6|2058.3|2058.8|2058.5|2057.6|2057.3|34
1708059900000|2024-02-16 05:05:00|2058.7|2058.4|2058.5|2058.2|2058.7|2058.4|2058.4|2058.1|13
1708060200000|2024-02-16 05:10:00|2058.6|2058.3|2058.5|2058.2|2058.9|2058.6|2058.5|2058.2|23
1708060500000|2024-02-16 05:15:00|2058.6|2058.3|2058.3|2058|2058.9|2058.6|2058.3|2058|14
1708060800000|2024-02-16 05:20:00|2058.4|2058.1|2057.7|2057.4|2058.5|2058.2|2057.7|2057.4|50
1708061100000|2024-02-16 05:25:00|2057.8|2057.5|2058.1|2057.8|2058.2|2057.9|2057.7|2057.4|20
1708061400000|2024-02-16 05:30:00|2058.2|2057.9|2058|2057.7|2058.4|2058.1|2057.8|2057.5|24
1708061700000|2024-02-16 05:35:00|2057.9|2057.6|2058.2|2057.9|2058.2|2057.9|2057.6|2057.3|37
1708062000000|2024-02-16 05:40:00|2058.1|2057.8|2057.8|2057.5|2058.1|2057.8|2057.8|2057.5|2
1708062300000|2024-02-16 05:45:00|2057.9|2057.6|2058.2|2057.9|2058.2|2057.9|2057.7|2057.4|10
1708062600000|2024-02-16 05:50:00|2058.1|2057.8|2057.6|2057.3|2058.2|2057.9|2057.4|2057.1|19
1708062900000|2024-02-16 05:55:00|2057.5|2057.2|2057.3|2057|2057.7|2057.4|2057.1|2056.8|62
1708063200000|2024-02-16 06:00:00|2057.4|2057.1|2057.8|2057.5|2057.9|2057.6|2057.3|2057|67
1708063500000|2024-02-16 06:05:00|2057.7|2057.4|2057.9|2057.6|2058|2057.7|2057.4|2057.1|95
1708063800000|2024-02-16 06:10:00|2057.8|2057.5|2058.3|2058|2058.3|2058|2057.8|2057.5|77
1708064100000|2024-02-16 06:15:00|2058.2|2057.9|2058.4|2058.1|2058.4|2058.1|2058|2057.7|35
1708064400000|2024-02-16 06:20:00|2058.3|2058|2058.2|2057.9|2058.4|2058.1|2057.8|2057.5|107
1708064700000|2024-02-16 06:25:00|2058.1|2057.8|2058.3|2058|2058.6|2058.3|2058.1|2057.8|68
1708065000000|2024-02-16 06:30:00|2058.2|2057.9|2058.4|2058.1|2058.4|2058.1|2058|2057.7|64
1708065300000|2024-02-16 06:35:00|2058.5|2058.2|2058.4|2058.1|2058.5|2058.2|2058.1|2057.8|40
1708065600000|2024-02-16 06:40:00|2058.5|2058.2|2059.3|2059|2059.7|2059.4|2058.5|2058.2|92
1708065900000|2024-02-16 06:45:00|2059.4|2059.1|2059|2058.7|2059.4|2059.1|2058.8|2058.5|37
1708066200000|2024-02-16 06:50:00|2058.9|2058.6|2058.7|2058.4|2059.2|2058.9|2058.6|2058.3|28
1708066500000|2024-02-16 06:55:00|2058.6|2058.3|2059.2|2058.9|2059.2|2058.9|2058.6|2058.3|54
1708066800000|2024-02-16 07:00:00|2059.3|2059|2059.8|2059.5|2060.2|2059.9|2059|2058.7|115
1708067100000|2024-02-16 07:05:00|2059.7|2059.4|2059|2058.7|2059.7|2059.4|2058.7|2058.4|39
1708067400000|2024-02-16 07:10:00|2058.9|2058.6|2059.3|2059|2059.5|2059.2|2058.9|2058.6|84
1708067700000|2024-02-16 07:15:00|2059.2|2058.9|2058.7|2058.4|2059.6|2059.3|2058.7|2058.4|55
1708068000000|2024-02-16 07:20:00|2058.6|2058.3|2059|2058.7|2059.7|2059.4|2058.6|2058.3|58
1708068300000|2024-02-16 07:25:00|2059.1|2058.8|2059.3|2059|2059.6|2059.3|2058.9|2058.6|71
1708068600000|2024-02-16 07:30:00|2059.4|2059.1|2058.7|2058.4|2059.4|2059.1|2058.7|2058.4|87
1708068900000|2024-02-16 07:35:00|2058.6|2058.3|2059.5|2059.2|2059.5|2059.2|2058.2|2057.9|86
1708069200000|2024-02-16 07:40:00|2059.7|2059.4|2059.4|2059.1|2060|2059.7|2059.4|2059.1|45
1708069500000|2024-02-16 07:45:00|2059.3|2059|2058.9|2058.6|2059.6|2059.3|2058.7|2058.4|73
1708069800000|2024-02-16 07:50:00|2058.8|2058.5|2059|2058.7|2059.3|2059|2058.7|2058.4|55
1708070100000|2024-02-16 07:55:00|2059.1|2058.8|2058.8|2058.5|2059.6|2059.3|2058.8|2058.5|109
1708070400000|2024-02-16 08:00:00|2058.9|2058.6|2059.8|2059.5|2059.9|2059.6|2058.9|2058.6|241
1708070700000|2024-02-16 08:05:00|2059.9|2059.6|2060.4|2060.1|2061|2060.7|2059.8|2059.5|397
1708071000000|2024-02-16 08:10:00|2060.5|2060.2|2059.8|2059.5|2061|2060.7|2059.6|2059.3|156
1708071300000|2024-02-16 08:15:00|2059.7|2059.4|2058.6|2058.3|2060.3|2060|2058.4|2058.1|242
1708071600000|2024-02-16 08:20:00|2058.7|2058.4|2058.2|2057.9|2060.4|2060.1|2058.1|2057.8|161
1708071900000|2024-02-16 08:25:00|2058.3|2058|2060|2059.7|2060.3|2060|2058.3|2058|131
1708072200000|2024-02-16 08:30:00|2059.9|2059.6|2060.1|2059.8|2060.3|2060|2059.6|2059.3|115
1708072500000|2024-02-16 08:35:00|2060|2059.7|2060.4|2060.1|2060.7|2060.4|2059.8|2059.5|109
1708072800000|2024-02-16 08:40:00|2060.5|2060.2|2059.6|2059.3|2060.6|2060.3|2059.6|2059.3|156
1708073100000|2024-02-16 08:45:00|2059.8|2059.5|2060.2|2059.9|2060.7|2060.4|2059.7|2059.4|82
1708073400000|2024-02-16 08:50:00|2060.3|2060|2060.5|2060.2|2060.8|2060.5|2060|2059.7|180
1708073700000|2024-02-16 08:55:00|2060.6|2060.3|2060|2059.7|2060.6|2060.3|2059.5|2059.2|57
1708074000000|2024-02-16 09:00:00|2059.9|2059.6|2060.8|2060.5|2060.8|2060.5|2059.8|2059.5|372
1708074300000|2024-02-16 09:05:00|2060.7|2060.4|2060.1|2059.8|2061.1|2060.8|2060|2059.7|222
1708074600000|2024-02-16 09:10:00|2060|2059.7|2060.6|2060.3|2061|2060.7|2060|2059.7|178
1708074900000|2024-02-16 09:15:00|2060.5|2060.2|2061.5|2061.2|2061.5|2061.2|2060.2|2059.9|166
1708075200000|2024-02-16 09:20:00|2061.6|2061.3|2062.3|2062|2062.4|2062.1|2061.6|2061.3|276
1708075500000|2024-02-16 09:25:00|2062.2|2061.9|2064.2|2063.9|2064.3|2064|2062.2|2061.9|240
1708075800000|2024-02-16 09:30:00|2064.3|2064|2064.3|2064|2065.1|2064.8|2064.1|2063.8|215
1708076100000|2024-02-16 09:35:00|2064.2|2063.9|2063.4|2063.1|2064.2|2063.9|2063.4|2063.1|282
1708076400000|2024-02-16 09:40:00|2063.3|2063|2063.1|2062.8|2063.7|2063.4|2063|2062.7|127
1708076700000|2024-02-16 09:45:00|2063|2062.7|2063.1|2062.8|2063.5|2063.2|2062.4|2062.1|200
1708077000000|2024-02-16 09:50:00|2063.2|2062.9|2062.2|2061.9|2063.5|2063.2|2062.1|2061.8|108
1708077300000|2024-02-16 09:55:00|2062.1|2061.8|2062.7|2062.4|2063|2062.7|2062.1|2061.8|150
1708077600000|2024-02-16 10:00:00|2062.6|2062.3|2062.3|2062|2062.8|2062.5|2061.6|2061.3|196
1708077900000|2024-02-16 10:05:00|2062.2|2061.9|2063.7|2063.4|2064.1|2063.8|2062.2|2061.9|243
1708078200000|2024-02-16 10:10:00|2063.8|2063.5|2063.7|2063.4|2064.9|2064.6|2063.3|2063|288
1708078500000|2024-02-16 10:15:00|2063.6|2063.3|2064.3|2064|2064.4|2064.1|2063|2062.7|142
1708078800000|2024-02-16 10:20:00|2064.2|2063.9|2064.6|2064.3|2065|2064.7|2064.1|2063.8|122
1708079100000|2024-02-16 10:25:00|2064.5|2064.2|2063.5|2063.2|2065|2064.7|2063.5|2063.2|108
1708079400000|2024-02-16 10:30:00|2063.6|2063.3|2064.1|2063.8|2064.1|2063.8|2063.3|2063|74
1708079700000|2024-02-16 10:35:00|2064|2063.7|2064.5|2064.2|2064.9|2064.6|2064|2063.7|184
1708080000000|2024-02-16 10:40:00|2064.4|2064.1|2064.6|2064.3|2064.6|2064.3|2064.1|2063.8|66
1708080300000|2024-02-16 10:45:00|2064.5|2064.2|2064.8|2064.5|2064.9|2064.6|2064.4|2064.1|111
1708080600000|2024-02-16 10:50:00|2064.9|2064.6|2064.9|2064.6|2065.8|2065.5|2064.5|2064.2|315
1708080900000|2024-02-16 10:55:00|2064.8|2064.5|2065|2064.7|2065.5|2065.2|2064.6|2064.3|218
1708081200000|2024-02-16 11:00:00|2064.9|2064.6|2064|2063.7|2064.9|2064.6|2063.5|2063.2|172
1708081500000|2024-02-16 11:05:00|2063.9|2063.6|2064.8|2064.5|2064.8|2064.5|2063.5|2063.2|85
1708081800000|2024-02-16 11:10:00|2064.9|2064.6|2064.7|2064.4|2065.5|2065.2|2064.6|2064.3|281
1708082100000|2024-02-16 11:15:00|2064.6|2064.3|2063.6|2063.3|2064.7|2064.4|2063.3|2063|117
1708082400000|2024-02-16 11:20:00|2063.5|2063.2|2063.3|2063|2063.7|2063.4|2063|2062.7|67
1708082700000|2024-02-16 11:25:00|2063.2|2062.9|2062.9|2062.6|2063.5|2063.2|2062.7|2062.4|92
1708083000000|2024-02-16 11:30:00|2063|2062.7|2063.4|2063.1|2063.7|2063.4|2062.6|2062.3|209
1708083300000|2024-02-16 11:35:00|2063.5|2063.2|2063|2062.7|2063.5|2063.2|2062.6|2062.3|196
1708083600000|2024-02-16 11:40:00|2062.9|2062.6|2061.4|2061.1|2062.9|2062.6|2061.3|2061|191
1708083900000|2024-02-16 11:45:00|2061.3|2061|2061|2060.7|2061.4|2061.1|2060.2|2059.9|218
1708084200000|2024-02-16 11:50:00|2061.1|2060.8|2061.8|2061.5|2061.9|2061.6|2060.7|2060.4|185
1708084500000|2024-02-16 11:55:00|2061.7|2061.4|2061.4|2061.1|2061.8|2061.5|2060.8|2060.5|111
1708084800000|2024-02-16 12:00:00|2061.5|2061.2|2061.3|2061|2061.8|2061.5|2061|2060.7|294
1708085100000|2024-02-16 12:05:00|2061.5|2061.2|2061|2060.7|2061.6|2061.3|2061|2060.7|249
1708085400000|2024-02-16 12:10:00|2060.9|2060.6|2060.4|2060.1|2061.2|2060.9|2060.3|2060|194
1708085700000|2024-02-16 12:15:00|2060.5|2060.2|2061.2|2060.9|2061.4|2061.1|2060.2|2059.9|643
1708086000000|2024-02-16 12:20:00|2061.1|2060.8|2060.4|2060.1|2061.5|2061.2|2060|2059.7|669
1708086300000|2024-02-16 12:25:00|2060.3|2060|2058.6|2058.3|2060.5|2060.2|2058.5|2058.2|288
1708086600000|2024-02-16 12:30:00|2058.8|2058.5|2059|2058.7|2059.7|2059.4|2058.8|2058.5|208
1708086900000|2024-02-16 12:35:00|2058.9|2058.6|2058.9|2058.6|2058.9|2058.6|2057.8|2057.5|295
1708087200000|2024-02-16 12:40:00|2058.8|2058.5|2058.3|2058|2058.9|2058.6|2058|2057.7|207
1708087500000|2024-02-16 12:45:00|2058.2|2057.9|2059.6|2059.3|2059.6|2059.3|2058.2|2057.9|233
1708087800000|2024-02-16 12:50:00|2059.5|2059.2|2058.6|2058.3|2059.8|2059.5|2058.4|2058.1|253
1708088100000|2024-02-16 12:55:00|2058.7|2058.4|2058|2057.7|2058.8|2058.5|2057.8|2057.5|339
1708088400000|2024-02-16 13:00:00|2058.1|2057.8|2059.1|2058.8|2060.3|2060|2058.1|2057.8|300
1708088700000|2024-02-16 13:05:00|2059|2058.7|2058.1|2057.8|2059.4|2059.1|2057.9|2057.6|358
1708089000000|2024-02-16 13:10:00|2058.2|2057.9|2058.4|2058.1|2058.8|2058.5|2057.9|2057.6|327
1708089300000|2024-02-16 13:15:00|2058.3|2058|2059.6|2059.3|2059.7|2059.4|2057.8|2057.5|557
1708089600000|2024-02-16 13:20:00|2059.5|2059.2|2057.8|2057.5|2059.6|2059.3|2057.5|2057.2|496
1708089900000|2024-02-16 13:25:00|2057.9|2057.6|2057.6|2057.3|2058.8|2058.5|2057.6|2057.3|504
1708090200000|2024-02-16 13:30:00|2057.8|2057.5|2039.1|2038.8|2057.8|2057.5|2034.8|2034.5|7979
1708090500000|2024-02-16 13:35:00|2038.7|2038.4|2033.2|2032.9|2040.1|2039.8|2030.3|2030|4849
1708090800000|2024-02-16 13:40:00|2033.1|2032.8|2033.8|2033.5|2036.6|2036.3|2031.9|2031.6|3010
1708091100000|2024-02-16 13:45:00|2033.9|2033.6|2029.2|2028.9|2033.9|2033.6|2028.6|2028.3|3711
1708091400000|2024-02-16 13:50:00|2029|2028.7|2032.1|2031.8|2034|2033.7|2028|2027.7|3199
1708091700000|2024-02-16 13:55:00|2032.2|2031.9|2039.5|2039.2|2039.5|2039.2|2032.2|2031.9|3407
1708092000000|2024-02-16 14:00:00|2039.4|2039.1|2037.4|2037.1|2043.2|2042.9|2037|2036.7|2513
1708092300000|2024-02-16 14:05:00|2037.5|2037.2|2038.3|2038|2039.3|2039|2034.4|2034.1|1389
1708092600000|2024-02-16 14:10:00|2038.4|2038.1|2034.7|2034.4|2038.4|2038.1|2034.4|2034.1|1238
1708092900000|2024-02-16 14:15:00|2034.5|2034.2|2032.8|2032.5|2035|2034.7|2030.1|2029.8|2617
1708093200000|2024-02-16 14:20:00|2032.7|2032.4|2031.5|2031.2|2032.7|2032.4|2030.5|2030.2|1308
1708093500000|2024-02-16 14:25:00|2031.6|2031.3|2039.9|2039.6|2041.3|2041|2031.6|2031.3|4548
1708093800000|2024-02-16 14:30:00|2039.7|2039.4|2038.9|2038.6|2044|2043.7|2033.5|2033.2|16144
1708094100000|2024-02-16 14:35:00|2038.7|2038.4|2041.3|2041|2042.3|2042|2036.8|2036.5|5545
1708094400000|2024-02-16 14:40:00|2041.4|2041.1|2041.9|2041.6|2046.8|2046.5|2040.7|2040.4|6462
1708094700000|2024-02-16 14:45:00|2042.1|2041.8|2041.2|2040.9|2045.2|2044.9|2039.7|2039.4|4947
1708095000000|2024-02-16 14:50:00|2041.3|2041|2031.3|2031|2041.7|2041.4|2031.1|2030.8|6838
1708095300000|2024-02-16 14:55:00|2031.4|2031.1|2036.3|2036|2036.8|2036.5|2029.4|2029.1|4728
1708095600000|2024-02-16 15:00:00|2035.2|2034.9|2042.1|2041.8|2042.2|2041.9|2031.6|2031.3|6515
1708095900000|2024-02-16 15:05:00|2042.2|2041.9|2045.3|2045|2045.6|2045.3|2039.9|2039.6|4255
1708096200000|2024-02-16 15:10:00|2045|2044.7|2047.5|2047.2|2051.9|2051.6|2044.3|2044|4783
1708096500000|2024-02-16 15:15:00|2047.4|2047.1|2044.5|2044.2|2048.9|2048.6|2044.2|2043.9|2976
1708096800000|2024-02-16 15:20:00|2044.3|2044|2039.7|2039.4|2044.8|2044.5|2039.7|2039.4|2999
1708097100000|2024-02-16 15:25:00|2039.6|2039.3|2041.8|2041.5|2042.9|2042.6|2038.2|2037.9|3210
1708097400000|2024-02-16 15:30:00|2041.7|2041.4|2040.8|2040.5|2042.1|2041.8|2038.7|2038.4|1946
1708097700000|2024-02-16 15:35:00|2040.9|2040.6|2043.9|2043.6|2043.9|2043.6|2037.4|2037.1|2485
1708098000000|2024-02-16 15:40:00|2043.6|2043.3|2045.2|2044.9|2046.7|2046.4|2042.2|2041.9|2063
1708098300000|2024-02-16 15:45:00|2045.3|2045|2041.3|2041|2046.4|2046.1|2041|2040.7|2365
1708098600000|2024-02-16 15:50:00|2041.4|2041.1|2043.9|2043.6|2043.9|2043.6|2040.5|2040.2|1977
1708098900000|2024-02-16 15:55:00|2043.8|2043.5|2040.6|2040.3|2044|2043.7|2039.3|2039|1494
1708099200000|2024-02-16 16:00:00|2040.9|2040.6|2041.3|2041|2042.2|2041.9|2039|2038.7|1936
1708099500000|2024-02-16 16:05:00|2041.1|2040.8|2041.1|2040.8|2041.6|2041.3|2039.6|2039.3|1549
1708099800000|2024-02-16 16:10:00|2041.3|2041|2044.9|2044.6|2044.9|2044.6|2041.3|2041|2067
1708100100000|2024-02-16 16:15:00|2045|2044.7|2047.3|2047|2048.2|2047.9|2044.1|2043.8|2263
1708100400000|2024-02-16 16:20:00|2047.4|2047.1|2049|2048.7|2049.5|2049.2|2047.4|2047.1|1459
1708100700000|2024-02-16 16:25:00|2048.9|2048.6|2047.1|2046.8|2048.9|2048.6|2046.4|2046.1|1085
1708101000000|2024-02-16 16:30:00|2047.4|2047.1|2048|2047.7|2048.9|2048.6|2046.1|2045.8|1397
1708101300000|2024-02-16 16:35:00|2048.1|2047.8|2048.1|2047.8|2048.4|2048.1|2045.9|2045.6|1422
1708101600000|2024-02-16 16:40:00|2048.2|2047.9|2050.9|2050.6|2052|2051.7|2048.1|2047.8|1907
1708101900000|2024-02-16 16:45:00|2050.8|2050.5|2049.4|2049.1|2051.5|2051.2|2048.4|2048.1|929
1708102200000|2024-02-16 16:50:00|2049.3|2049|2049|2048.7|2050.2|2049.9|2048.3|2048|1148
1708102500000|2024-02-16 16:55:00|2048.9|2048.6|2048.3|2048|2050.7|2050.4|2048.2|2047.9|1129
1708102800000|2024-02-16 17:00:00|2048.4|2048.1|2047.1|2046.8|2049.7|2049.4|2046.7|2046.4|1670
1708103100000|2024-02-16 17:05:00|2047|2046.7|2044.4|2044.1|2047|2046.7|2043.5|2043.2|2254
1708103400000|2024-02-16 17:10:00|2044.5|2044.2|2046|2045.7|2046.5|2046.2|2042.9|2042.6|1302
1708103700000|2024-02-16 17:15:00|2046.1|2045.8|2046.4|2046.1|2046.7|2046.4|2044.2|2043.9|892
1708104000000|2024-02-16 17:20:00|2046.5|2046.2|2049|2048.7|2049.1|2048.8|2046|2045.7|865
1708104300000|2024-02-16 17:25:00|2048.9|2048.6|2050.6|2050.3|2050.7|2050.4|2048|2047.7|856
1708104600000|2024-02-16 17:30:00|2050.7|2050.4|2051.4|2051.1|2051.5|2051.2|2050.2|2049.9|1066
1708104900000|2024-02-16 17:35:00|2051.3|2051|2049.6|2049.3|2051.7|2051.4|2049|2048.7|1359
1708105200000|2024-02-16 17:40:00|2049.7|2049.4|2049.9|2049.6|2050.3|2050|2049|2048.7|718
1708105500000|2024-02-16 17:45:00|2050|2049.7|2050.8|2050.5|2051.4|2051.1|2049.7|2049.4|860
1708105800000|2024-02-16 17:50:00|2050.9|2050.6|2050.2|2049.9|2050.9|2050.6|2048.6|2048.3|949
1708106100000|2024-02-16 17:55:00|2050.1|2049.8|2049.1|2048.8|2050.2|2049.9|2047.6|2047.3|752
1708106400000|2024-02-16 18:00:00|2049|2048.7|2044.9|2044.6|2049.3|2049|2044.8|2044.5|1380
1708106700000|2024-02-16 18:05:00|2044.8|2044.5|2046.3|2046|2046.8|2046.5|2043.7|2043.4|1352
1708107000000|2024-02-16 18:10:00|2046.1|2045.8|2045.4|2045.1|2046.2|2045.9|2043.2|2042.9|1660
1708107300000|2024-02-16 18:15:00|2045.5|2045.2|2046.3|2046|2046.9|2046.6|2045.4|2045.1|1144
1708107600000|2024-02-16 18:20:00|2046.4|2046.1|2049.3|2049|2049.4|2049.1|2045.6|2045.3|1822
1708107900000|2024-02-16 18:25:00|2049.5|2049.2|2048.6|2048.3|2049.9|2049.6|2047.5|2047.2|1326
1708108200000|2024-02-16 18:30:00|2048.5|2048.2|2049.8|2049.5|2050.4|2050.1|2048.3|2048|1340
1708108500000|2024-02-16 18:35:00|2049.7|2049.4|2050.3|2050|2050.7|2050.4|2049|2048.7|974
1708108800000|2024-02-16 18:40:00|2050.4|2050.1|2050.5|2050.2|2050.8|2050.5|2049.5|2049.2|822
1708109100000|2024-02-16 18:45:00|2050.4|2050.1|2049.5|2049.2|2050.9|2050.6|2049.5|2049.2|822
1708109400000|2024-02-16 18:50:00|2049.6|2049.3|2048.1|2047.8|2050.1|2049.8|2047.9|2047.6|905
1708109700000|2024-02-16 18:55:00|2048.2|2047.9|2049.7|2049.4|2050|2049.7|2047.9|2047.6|759
1708110000000|2024-02-16 19:00:00|2049.8|2049.5|2052.4|2052.1|2052.6|2052.3|2049.7|2049.4|1981
1708110300000|2024-02-16 19:05:00|2052.5|2052.2|2053.7|2053.4|2054|2053.7|2051.6|2051.3|1483
1708110600000|2024-02-16 19:10:00|2053.6|2053.3|2054.2|2053.9|2055|2054.7|2053.3|2053|1195
1708110900000|2024-02-16 19:15:00|2054.4|2054.1|2053.6|2053.3|2055.6|2055.3|2053.4|2053.1|1208
1708111200000|2024-02-16 19:20:00|2053.7|2053.4|2052.6|2052.3|2053.7|2053.4|2051.6|2051.3|933
1708111500000|2024-02-16 19:25:00|2052.5|2052.2|2052.7|2052.4|2053.1|2052.8|2052|2051.7|918
1708111800000|2024-02-16 19:30:00|2052.6|2052.3|2049|2048.7|2053.1|2052.8|2048.2|2047.9|2408
1708112100000|2024-02-16 19:35:00|2048.9|2048.6|2047.6|2047.3|2049.3|2049|2046|2045.7|1622
1708112400000|2024-02-16 19:40:00|2047.5|2047.2|2047.2|2046.9|2048.6|2048.3|2046.9|2046.6|1753
1708112700000|2024-02-16 19:45:00|2047.3|2047|2041.4|2041.1|2047.4|2047.1|2038.5|2038.2|4994
1708113000000|2024-02-16 19:50:00|2041.2|2040.9|2042|2041.7|2044|2043.7|2040.2|2039.9|2568
1708113300000|2024-02-16 19:55:00|2042.1|2041.8|2043.7|2043.4|2043.8|2043.5|2041.3|2041|1636
1708113600000|2024-02-16 20:00:00|2043.6|2043.3|2042.3|2042|2044.8|2044.5|2041.5|2041.2|1873
1708113900000|2024-02-16 20:05:00|2042.2|2041.9|2042.2|2041.9|2043.6|2043.3|2041.4|2041.1|1391
1708114200000|2024-02-16 20:10:00|2042.1|2041.8|2041.4|2041.1|2042.4|2042.1|2039.6|2039.3|1606
1708114500000|2024-02-16 20:15:00|2041.2|2040.9|2042.2|2041.9|2042.8|2042.5|2040|2039.7|1117
1708114800000|2024-02-16 20:20:00|2042.3|2042|2043.2|2042.9|2043.5|2043.2|2040.4|2040.1|1554
1708115100000|2024-02-16 20:25:00|2043.3|2043|2042.3|2042|2043.5|2043.2|2041.6|2041.3|1174
1708115400000|2024-02-16 20:30:00|2042.4|2042.1|2042.4|2042.1|2043.4|2043.1|2041.4|2041.1|934
1708115700000|2024-02-16 20:35:00|2042.5|2042.2|2039|2038.7|2042.7|2042.4|2038.9|2038.6|976
1708116000000|2024-02-16 20:40:00|2039.1|2038.8|2037.1|2036.8|2039.1|2038.8|2036.4|2036.1|2289
1708116300000|2024-02-16 20:45:00|2037.2|2036.9|2036.1|2035.8|2039.4|2039.1|2036.1|2035.8|3889
1708116600000|2024-02-16 20:50:00|2036.2|2035.9|2036.4|2036.1|2039.6|2039.3|2034|2033.7|3753
1708116900000|2024-02-16 20:55:00|2036.1|2035.8|2034.8|2034.5|2037|2036.7|2034.4|2034.1|15140
1708117200000|2024-02-16 21:00:00|2034.9|2034.6|2033.5|2033.2|2034.9|2034.6|2032.2|2031.9|5979
1708117500000|2024-02-16 21:05:00|2033.6|2033.3|2034.3|2034|2034.5|2034.2|2033.1|2032.8|1976
1708117800000|2024-02-16 21:10:00|2034.1|2033.8|2034.3|2034|2034.4|2034.1|2033.2|2032.9|876
1708118100000|2024-02-16 21:15:00|2034.4|2034.1|2034.8|2034.5|2034.9|2034.6|2033.9|2033.6|590
1708118400000|2024-02-16 21:20:00|2034.9|2034.6|2034.7|2034.4|2035.1|2034.8|2034.4|2034.1|265
1708118700000|2024-02-16 21:25:00|2034.6|2034.3|2034.2|2033.9|2034.9|2034.6|2033.9|2033.6|184
1708119000000|2024-02-16 21:30:00|2034.1|2033.8|2032.9|2032.6|2034.1|2033.8|2032.9|2032.6|245
1708119300000|2024-02-16 21:35:00|2032.8|2032.5|2032.9|2032.6|2033.2|2032.9|2032.4|2032.1|219
1708119600000|2024-02-16 21:40:00|2033|2032.7|2033.3|2033|2033.5|2033.2|2032.7|2032.4|112
1708119900000|2024-02-16 21:45:00|2033.4|2033.1|2032.8|2032.5|2033.4|2033.1|2032.8|2032.5|163
1708120200000|2024-02-16 21:50:00|2032.9|2032.6|2033.5|2033.2|2033.6|2033.3|2032.9|2032.6|146
1708120500000|2024-02-16 21:55:00|2033.6|2033.3|2033.4|2032.6|2033.7|2033.4|2032.4|2032.1|709
1708297200000|2024-02-18 23:00:00|2038.2|2037.9|2038.7|2038.4|2040|2039.7|2036.7|2036.4|467
1708297500000|2024-02-18 23:05:00|2038.6|2038.3|2039.5|2039.2|2040.1|2039.8|2038.6|2038.3|190
1708297800000|2024-02-18 23:10:00|2039.4|2039.1|2039|2038.7|2040.5|2040.2|2038.1|2037.8|328
1708298100000|2024-02-18 23:15:00|2039.1|2038.8|2036.7|2036.4|2039.1|2038.8|2036.7|2036.4|192
1708298400000|2024-02-18 23:20:00|2036.8|2036.5|2038|2037.7|2038.5|2038.2|2036.7|2036.4|101
1708298700000|2024-02-18 23:25:00|2038.1|2037.8|2036.3|2036|2038.2|2037.9|2036.3|2036|61
1708299000000|2024-02-18 23:30:00|2036.4|2036.1|2036.9|2036.6|2037.6|2037.3|2036.2|2035.9|46
1708299300000|2024-02-18 23:35:00|2036.8|2036.5|2037.2|2036.9|2037.6|2037.3|2036.5|2036.2|67
1708299600000|2024-02-18 23:40:00|2037.3|2037|2036.6|2036.3|2037.5|2037.2|2036.4|2036.1|79
1708299900000|2024-02-18 23:45:00|2036.7|2036.4|2037.7|2037.4|2037.7|2037.4|2036.7|2036.4|51
1708300200000|2024-02-18 23:50:00|2037.6|2037.3|2037.1|2036.8|2037.9|2037.6|2037|2036.7|93
1708300500000|2024-02-18 23:55:00|2037.2|2036.9|2037.5|2037.2|2037.5|2037.2|2036.9|2036.6|34
1708300800000|2024-02-19 00:00:00|2037.6|2037.3|2037.7|2037.4|2038|2037.7|2037.1|2036.8|72
1708301100000|2024-02-19 00:05:00|2037.8|2037.5|2037.4|2037.1|2038|2037.7|2037.1|2036.8|38
1708301400000|2024-02-19 00:10:00|2037.2|2036.9|2038.5|2038.2|2038.9|2038.6|2037.2|2036.9|57
1708301700000|2024-02-19 00:15:00|2038.7|2038.4|2039.1|2038.8|2039.1|2038.8|2038.3|2038|68
1708302000000|2024-02-19 00:20:00|2039.2|2038.9|2039.4|2039.1|2039.5|2039.2|2039.1|2038.8|30
1708302300000|2024-02-19 00:25:00|2039.3|2039|2039.6|2039.3|2040.2|2039.9|2039.1|2038.8|71
1708302600000|2024-02-19 00:30:00|2039.7|2039.4|2040|2039.7|2040.1|2039.8|2039.7|2039.4|59
1708302900000|2024-02-19 00:35:00|2039.9|2039.6|2039.8|2039.5|2040|2039.7|2039.8|2039.5|27
1708303200000|2024-02-19 00:40:00|2039.9|2039.6|2039.3|2039|2040|2039.7|2039.2|2038.9|73
1708303500000|2024-02-19 00:45:00|2039.4|2039.1|2038.2|2037.9|2039.4|2039.1|2038.1|2037.8|169
1708303800000|2024-02-19 00:50:00|2038.3|2038|2038.3|2038|2038.9|2038.6|2038.2|2037.9|258
1708304100000|2024-02-19 00:55:00|2038.4|2038.1|2038.7|2038.4|2038.9|2038.6|2038.2|2037.9|21
1708304400000|2024-02-19 01:00:00|2038.8|2038.5|2038.7|2038.4|2038.9|2038.6|2038|2037.7|169
1708304700000|2024-02-19 01:05:00|2038.8|2038.5|2038.7|2038.4|2039.3|2039|2038.4|2038.1|26
1708305000000|2024-02-19 01:10:00|2038.8|2038.5|2038.8|2038.5|2039.2|2038.9|2038.7|2038.4|13
1708305300000|2024-02-19 01:15:00|2038.9|2038.6|2037.3|2037|2038.9|2038.6|2037.2|2036.9|66
1708305600000|2024-02-19 01:20:00|2037.2|2036.9|2035.5|2035.2|2037.4|2037.1|2035.5|2035.2|199
1708305900000|2024-02-19 01:25:00|2035.4|2035.1|2034.7|2034.4|2035.9|2035.6|2034.3|2034|173
1708306200000|2024-02-19 01:30:00|2034.6|2034.3|2033.7|2033.4|2035.3|2035|2033.4|2033.1|76
1708306500000|2024-02-19 01:35:00|2033.6|2033.3|2032.7|2032.4|2033.8|2033.5|2032.4|2032.1|67
1708306800000|2024-02-19 01:40:00|2032.8|2032.5|2032.1|2031.8|2032.9|2032.6|2031.7|2031.4|78
1708307100000|2024-02-19 01:45:00|2032.2|2031.9|2033.7|2033.4|2033.8|2033.5|2031.8|2031.5|87
1708307400000|2024-02-19 01:50:00|2033.6|2033.3|2033.6|2033.3|2034.2|2033.9|2033.4|2033.1|94
1708307700000|2024-02-19 01:55:00|2033.7|2033.4|2033.4|2033.1|2034|2033.7|2033.4|2033.1|18
1708308000000|2024-02-19 02:00:00|2033.3|2033|2032.7|2032.4|2033.6|2033.3|2032.5|2032.2|55
1708308300000|2024-02-19 02:05:00|2032.8|2032.5|2032.3|2032|2033.3|2033|2032.1|2031.8|21
1708308600000|2024-02-19 02:10:00|2032.2|2031.9|2032.4|2032.1|2033.3|2033|2032.2|2031.9|40
1708308900000|2024-02-19 02:15:00|2032.5|2032.2|2032.3|2032|2032.9|2032.6|2031.9|2031.6|59
1708309200000|2024-02-19 02:20:00|2032.2|2031.9|2033|2032.7|2033|2032.7|2032.1|2031.8|120
1708309500000|2024-02-19 02:25:00|2032.9|2032.6|2032.7|2032.4|2033.3|2033|2032.4|2032.1|57
1708309800000|2024-02-19 02:30:00|2032.6|2032.3|2032.5|2032.2|2032.8|2032.5|2032.1|2031.8|42
1708310100000|2024-02-19 02:35:00|2032.6|2032.3|2032.7|2032.4|2033.1|2032.8|2032.4|2032.1|17
1708310400000|2024-02-19 02:40:00|2032.6|2032.3|2032.9|2032.6|2033.2|2032.9|2032.6|2032.3|20
1708310700000|2024-02-19 02:45:00|2033|2032.7|2033|2032.7|2033.5|2033.2|2032.9|2032.6|8
1708311000000|2024-02-19 02:50:00|2032.9|2032.6|2033.9|2033.6|2034|2033.7|2032.9|2032.6|62
1708311300000|2024-02-19 02:55:00|2033.8|2033.5|2033.1|2032.8|2034.1|2033.8|2032.9|2032.6|54
1708311600000|2024-02-19 03:00:00|2033.2|2032.9|2033.6|2033.3|2033.7|2033.4|2033.1|2032.8|16
1708311900000|2024-02-19 03:05:00|2033.5|2033.2|2034|2033.7|2034.1|2033.8|2033.2|2032.9|27
1708312200000|2024-02-19 03:10:00|2034.1|2033.8|2034.5|2034.2|2034.6|2034.3|2034|2033.7|40
1708312500000|2024-02-19 03:15:00|2034.4|2034.1|2034.1|2033.8|2034.5|2034.2|2033.7|2033.4|53
1708312800000|2024-02-19 03:20:00|2034.2|2033.9|2034.1|2033.8|2034.3|2034|2033.7|2033.4|39
1708313100000|2024-02-19 03:25:00|2034|2033.7|2033.7|2033.4|2034.2|2033.9|2033.6|2033.3|15
1708313400000|2024-02-19 03:30:00|2033.8|2033.5|2034.2|2033.9|2034.3|2034|2033.6|2033.3|38
1708313700000|2024-02-19 03:35:00|2034.1|2033.8|2033.4|2033.1|2034.1|2033.8|2033.1|2032.8|46
1708314000000|2024-02-19 03:40:00|2033.5|2033.2|2032.3|2032|2033.5|2033.2|2032.3|2032|32
1708314300000|2024-02-19 03:45:00|2032.4|2032.1|2032.3|2032|2032.4|2032.1|2031.3|2031|139
1708314600000|2024-02-19 03:50:00|2032.4|2032.1|2031.9|2031.6|2032.5|2032.2|2031.4|2031.1|213
1708314900000|2024-02-19 03:55:00|2032|2031.7|2031.6|2031.3|2032.2|2031.9|2031.5|2031.2|10
1708315200000|2024-02-19 04:00:00|2031.5|2031.2|2031.7|2031.4|2032|2031.7|2031.3|2031|25
1708315500000|2024-02-19 04:05:00|2031.8|2031.5|2031.9|2031.6|2032.4|2032.1|2031.6|2031.3|20
1708315800000|2024-02-19 04:10:00|2031.8|2031.5|2032|2031.7|2032.3|2032|2031.7|2031.4|11
1708316100000|2024-02-19 04:15:00|2031.9|2031.6|2031.8|2031.5|2032.1|2031.8|2031.6|2031.3|47
1708316400000|2024-02-19 04:20:00|2031.7|2031.4|2031.8|2031.5|2031.8|2031.5|2031.4|2031.1|7
1708316700000|2024-02-19 04:25:00|2031.7|2031.4|2031.9|2031.6|2032.1|2031.8|2031.6|2031.3|14
1708317000000|2024-02-19 04:30:00|2031.8|2031.5|2031.7|2031.4|2031.9|2031.6|2031.5|2031.2|27
1708317300000|2024-02-19 04:35:00|2031.8|2031.5|2032.2|2031.9|2032.3|2032|2031.8|2031.5|10
1708317600000|2024-02-19 04:40:00|2032.3|2032|2032.7|2032.4|2032.9|2032.6|2032.2|2031.9|26
1708317900000|2024-02-19 04:45:00|2032.8|2032.5|2032.5|2032.2|2033|2032.7|2032.4|2032.1|13
1708318200000|2024-02-19 04:50:00|2032.4|2032.1|2032.6|2032.3|2032.7|2032.4|2032.4|2032.1|4
1708318500000|2024-02-19 04:55:00|2032.7|2032.4|2032.6|2032.3|2032.9|2032.6|2032.4|2032.1|5
1708318800000|2024-02-19 05:00:00|2032.7|2032.4|2033.3|2033|2033.5|2033.2|2032.7|2032.4|47
1708319100000|2024-02-19 05:05:00|2033|2032.7|2032.4|2032.1|2033|2032.7|2032.2|2031.9|18
1708319400000|2024-02-19 05:10:00|2032.3|2032|2032.6|2032.3|2032.8|2032.5|2032.1|2031.8|22
1708319700000|2024-02-19 05:15:00|2032.4|2032.1|2032.2|2031.9|2032.7|2032.4|2032.2|2031.9|42
1708320000000|2024-02-19 05:20:00|2032|2031.7|2032.3|2032|2032.4|2032.1|2031.6|2031.3|39
1708320300000|2024-02-19 05:25:00|2032.4|2032.1|2032.2|2031.9|2032.7|2032.4|2032.2|2031.9|26
1708320600000|2024-02-19 05:30:00|2032.3|2032|2032.5|2032.2|2032.6|2032.3|2032.2|2031.9|15
1708320900000|2024-02-19 05:35:00|2032.6|2032.3|2032.8|2032.5|2033|2032.7|2032.5|2032.2|23
1708321200000|2024-02-19 05:40:00|2032.9|2032.6|2033.3|2033|2033.5|2033.2|2032.8|2032.5|36
1708321500000|2024-02-19 05:45:00|2033.4|2033.1|2033.7|2033.4|2033.8|2033.5|2033.1|2032.8|10
1708321800000|2024-02-19 05:50:00|2033.6|2033.3|2033.4|2033.1|2033.7|2033.4|2033.3|2033|12
1708322100000|2024-02-19 05:55:00|2033.5|2033.2|2033.2|2032.9|2033.5|2033.2|2033.1|2032.8|6
1708322400000|2024-02-19 06:00:00|2033|2032.7|2033.7|2033.4|2033.7|2033.4|2032.7|2032.4|44
1708322700000|2024-02-19 06:05:00|2033.6|2033.3|2033.6|2033.3|2034|2033.7|2033.2|2032.9|19
1708323000000|2024-02-19 06:10:00|2033.8|2033.5|2034.3|2034|2034.3|2034|2033.8|2033.5|17
1708323300000|2024-02-19 06:15:00|2034.2|2033.9|2034.1|2033.8|2034.3|2034|2034|2033.7|24
1708323600000|2024-02-19 06:20:00|2034.2|2033.9|2033.5|2033.2|2034.2|2033.9|2033.2|2032.9|55
1708323900000|2024-02-19 06:25:00|2033.4|2033.1|2033.8|2033.5|2033.9|2033.6|2033.2|2032.9|13
1708324200000|2024-02-19 06:30:00|2033.9|2033.6|2033.8|2033.5|2034.1|2033.8|2033.5|2033.2|15
1708324500000|2024-02-19 06:35:00|2033.7|2033.4|2033.8|2033.5|2034|2033.7|2033.3|2033|22
1708324800000|2024-02-19 06:40:00|2033.7|2033.4|2033.4|2033.1|2033.7|2033.4|2033|2032.7|15
1708325100000|2024-02-19 06:45:00|2033.5|2033.2|2033.3|2033|2033.5|2033.2|2033|2032.7|19
1708325400000|2024-02-19 06:50:00|2033.1|2032.8|2034|2033.7|2034.3|2034|2033.1|2032.8|18
1708325700000|2024-02-19 06:55:00|2033.9|2033.6|2034.8|2034.5|2035|2034.7|2033.9|2033.6|27
1708326000000|2024-02-19 07:00:00|2034.7|2034.4|2032.8|2032.5|2035|2034.7|2032.8|2032.5|94
1708326300000|2024-02-19 07:05:00|2032.9|2032.6|2032.6|2032.3|2033.5|2033.2|2032.1|2031.8|47
1708326600000|2024-02-19 07:10:00|2032.4|2032.1|2032.3|2032|2033.3|2033|2032.1|2031.8|36
1708326900000|2024-02-19 07:15:00|2032.2|2031.9|2032|2031.7|2032.2|2031.9|2031.1|2030.8|78
1708327200000|2024-02-19 07:20:00|2032.2|2031.9|2032|2031.7|2032.2|2031.9|2031|2030.7|153
1708327500000|2024-02-19 07:25:00|2031.9|2031.6|2031.4|2031.1|2032.6|2032.3|2031.4|2031.1|94
1708327800000|2024-02-19 07:30:00|2031.3|2031|2031.3|2031|2031.5|2031.2|2030.1|2029.8|92
1708328100000|2024-02-19 07:35:00|2031.4|2031.1|2031.8|2031.5|2032.5|2032.2|2031.3|2031|86
1708328400000|2024-02-19 07:40:00|2031.9|2031.6|2033|2032.7|2033.3|2033|2031.9|2031.6|43
1708328700000|2024-02-19 07:45:00|2032.9|2032.6|2031.3|2031|2033.4|2033.1|2031.3|2031|59
1708329000000|2024-02-19 07:50:00|2031.4|2031.1|2031.5|2031.2|2031.8|2031.5|2031.3|2031|30
1708329300000|2024-02-19 07:55:00|2031.6|2031.3|2031.3|2031|2031.9|2031.6|2030.7|2030.4|60
1708329600000|2024-02-19 08:00:00|2031.1|2030.8|2032.6|2032.3|2032.6|2032.3|2030.8|2030.5|175
1708329900000|2024-02-19 08:05:00|2032.7|2032.4|2031.9|2031.6|2032.9|2032.6|2030.5|2030.2|101
1708330200000|2024-02-19 08:10:00|2031.7|2031.4|2032.9|2032.6|2034.1|2033.8|2031.7|2031.4|133
1708330500000|2024-02-19 08:15:00|2032.8|2032.5|2033|2032.7|2033.7|2033.4|2031.9|2031.6|91
1708330800000|2024-02-19 08:20:00|2032.9|2032.6|2029.8|2029.5|2033.1|2032.8|2029.1|2028.8|142
1708331100000|2024-02-19 08:25:00|2030.1|2029.8|2032.6|2032.3|2033.1|2032.8|2030|2029.7|105
1708331400000|2024-02-19 08:30:00|2032.5|2032.2|2033|2032.7|2033|2032.7|2032|2031.7|40
1708331700000|2024-02-19 08:35:00|2032.9|2032.6|2032.2|2031.9|2033|2032.7|2031.6|2031.3|43
1708332000000|2024-02-19 08:40:00|2032.1|2031.8|2031.9|2031.6|2032.4|2032.1|2031.5|2031.2|33
1708332300000|2024-02-19 08:45:00|2031.8|2031.5|2033.4|2033.1|2033.6|2033.3|2031.8|2031.5|47
1708332600000|2024-02-19 08:50:00|2033.5|2033.2|2033.2|2032.9|2033.6|2033.3|2033.1|2032.8|39
1708332900000|2024-02-19 08:55:00|2033.1|2032.8|2031.5|2031.2|2033.1|2032.8|2031.3|2031|45
1708333200000|2024-02-19 09:00:00|2031.7|2031.4|2032.6|2032.3|2032.6|2032.3|2031.4|2031.1|52
1708333500000|2024-02-19 09:05:00|2032.5|2032.2|2032.9|2032.6|2033|2032.7|2032|2031.7|55
1708333800000|2024-02-19 09:10:00|2033|2032.7|2034.2|2033.9|2034.7|2034.4|2033|2032.7|99
1708334100000|2024-02-19 09:15:00|2034.1|2033.8|2032.8|2032.5|2034.1|2033.8|2032.5|2032.2|78
1708334400000|2024-02-19 09:20:00|2032.7|2032.4|2031.9|2031.6|2033.1|2032.8|2031.6|2031.3|89
1708334700000|2024-02-19 09:25:00|2031.8|2031.5|2032.4|2032.1|2032.7|2032.4|2031.5|2031.2|112
1708335000000|2024-02-19 09:30:00|2032.3|2032|2031.7|2031.4|2032.4|2032.1|2031.5|2031.2|52
1708335300000|2024-02-19 09:35:00|2031.6|2031.3|2030.8|2030.5|2031.7|2031.4|2030.4|2030.1|73
1708335600000|2024-02-19 09:40:00|2030.7|2030.4|2031|2030.7|2031.4|2031.1|2030.7|2030.4|51
1708335900000|2024-02-19 09:45:00|2030.9|2030.6|2031.9|2031.6|2031.9|2031.6|2030.7|2030.4|29
1708336200000|2024-02-19 09:50:00|2031.8|2031.5|2031.6|2031.3|2032.2|2031.9|2031.2|2030.9|69
1708336500000|2024-02-19 09:55:00|2031.7|2031.4|2031.8|2031.5|2032.1|2031.8|2031.5|2031.2|65
1708336800000|2024-02-19 10:00:00|2031.9|2031.6|2031.3|2031|2031.9|2031.6|2031.1|2030.8|53
1708337100000|2024-02-19 10:05:00|2031.2|2030.9|2031.1|2030.8|2031.5|2031.2|2030.8|2030.5|31
1708337400000|2024-02-19 10:10:00|2031|2030.7|2031.2|2030.9|2031.4|2031.1|2030.8|2030.5|73
1708337700000|2024-02-19 10:15:00|2031.1|2030.8|2031|2030.7|2031.9|2031.6|2031|2030.7|37
1708338000000|2024-02-19 10:20:00|2030.9|2030.6|2030.1|2029.8|2031.3|2031|2030|2029.7|40
1708338300000|2024-02-19 10:25:00|2030|2029.7|2029.7|2029.4|2030.2|2029.9|2029|2028.7|105
1708338600000|2024-02-19 10:30:00|2029.9|2029.6|2029.8|2029.5|2030.5|2030.2|2029.7|2029.4|32
1708338900000|2024-02-19 10:35:00|2030|2029.7|2029.2|2028.9|2030.3|2030|2029.2|2028.9|82
1708339200000|2024-02-19 10:40:00|2029.1|2028.8|2028.8|2028.5|2029.1|2028.8|2028.4|2028.1|151
1708339500000|2024-02-19 10:45:00|2028.9|2028.6|2028.9|2028.6|2029.5|2029.2|2028.8|2028.5|112
1708339800000|2024-02-19 10:50:00|2028.8|2028.5|2028.9|2028.6|2029.2|2028.9|2028.5|2028.2|62
1708340100000|2024-02-19 10:55:00|2029|2028.7|2029.1|2028.8|2029.2|2028.9|2028.7|2028.4|71
1708340400000|2024-02-19 11:00:00|2029|2028.7|2029|2028.7|2029.5|2029.2|2028.7|2028.4|122
1708340700000|2024-02-19 11:05:00|2028.9|2028.6|2028.4|2028.1|2029.1|2028.8|2028|2027.7|179
1708341000000|2024-02-19 11:10:00|2028.3|2028|2026.9|2026.6|2028.4|2028.1|2026.9|2026.6|96
1708341300000|2024-02-19 11:15:00|2027|2026.7|2027|2026.7|2027.4|2027.1|2026.8|2026.5|60
1708341600000|2024-02-19 11:20:00|2027.1|2026.8|2027.9|2027.6|2028|2027.7|2026.5|2026.2|119
1708341900000|2024-02-19 11:25:00|2027.8|2027.5|2029|2028.7|2029.1|2028.8|2027.3|2027|143
1708342200000|2024-02-19 11:30:00|2029.1|2028.8|2029.1|2028.8|2029.3|2029|2028.7|2028.4|33
1708342500000|2024-02-19 11:35:00|2029|2028.7|2027.8|2027.5|2029|2028.7|2027.5|2027.2|31
1708342800000|2024-02-19 11:40:00|2027.9|2027.6|2027.4|2027.1|2028.2|2027.9|2027.4|2027.1|36
1708343100000|2024-02-19 11:45:00|2027.5|2027.2|2027.2|2026.9|2028.1|2027.8|2027.2|2026.9|27
1708343400000|2024-02-19 11:50:00|2027.1|2026.8|2026.2|2025.9|2027.4|2027.1|2025.5|2025.2|85
1708343700000|2024-02-19 11:55:00|2026.1|2025.8|2025.9|2025.6|2026.8|2026.5|2025.9|2025.6|59
1708344000000|2024-02-19 12:00:00|2025.8|2025.5|2028.5|2028.2|2028.6|2028.3|2025.5|2025.2|455
1708344300000|2024-02-19 12:05:00|2028.4|2028.1|2028.7|2028.4|2029.1|2028.8|2028.2|2027.9|31
1708344600000|2024-02-19 12:10:00|2028.6|2028.3|2028.9|2028.6|2028.9|2028.6|2028.2|2027.9|35
1708344900000|2024-02-19 12:15:00|2028.8|2028.5|2029|2028.7|2029.1|2028.8|2028.6|2028.3|35
1708345200000|2024-02-19 12:20:00|2029.1|2028.8|2027.3|2027|2029.4|2029.1|2027.3|2027|56
1708345500000|2024-02-19 12:25:00|2027.4|2027.1|2026.9|2026.6|2027.4|2027.1|2026.7|2026.4|38
1708345800000|2024-02-19 12:30:00|2026.8|2026.5|2027.2|2026.9|2027.6|2027.3|2026|2025.7|95
1708346100000|2024-02-19 12:35:00|2027.1|2026.8|2028|2027.7|2028.3|2028|2026.5|2026.2|95
1708346400000|2024-02-19 12:40:00|2028.1|2027.8|2028|2027.7|2028.4|2028.1|2027.5|2027.2|71
1708346700000|2024-02-19 12:45:00|2027.9|2027.6|2028.8|2028.5|2029.1|2028.8|2027.9|2027.6|115
1708347000000|2024-02-19 12:50:00|2028.7|2028.4|2028.4|2028.1|2028.7|2028.4|2027.8|2027.5|32
1708347300000|2024-02-19 12:55:00|2028.5|2028.2|2028.2|2027.9|2028.7|2028.4|2027.9|2027.6|27
1708347600000|2024-02-19 13:00:00|2028.4|2028.1|2026.9|2026.6|2028.8|2028.5|2026.3|2026|102
1708347900000|2024-02-19 13:05:00|2026.8|2026.5|2027.5|2027.2|2027.5|2027.2|2026.3|2026|82
1708348200000|2024-02-19 13:10:00|2027.3|2027|2028.8|2028.5|2028.8|2028.5|2027.1|2026.8|101
1708348500000|2024-02-19 13:15:00|2028.7|2028.4|2028.7|2028.4|2029|2028.7|2028.3|2028|63
1708348800000|2024-02-19 13:20:00|2028.6|2028.3|2028.7|2028.4|2028.8|2028.5|2028.3|2028|78
1708349100000|2024-02-19 13:25:00|2028.6|2028.3|2027.6|2027.3|2028.6|2028.3|2027.2|2026.9|57
1708349400000|2024-02-19 13:30:00|2027.5|2027.2|2027.4|2027.1|2028.2|2027.9|2027.3|2027|88
1708349700000|2024-02-19 13:35:00|2027.5|2027.2|2027.6|2027.3|2027.6|2027.3|2027|2026.7|63
1708350000000|2024-02-19 13:40:00|2027.5|2027.2|2026.9|2026.6|2027.6|2027.3|2026.8|2026.5|41
1708350300000|2024-02-19 13:45:00|2026.8|2026.5|2027.3|2027|2027.7|2027.4|2026.8|2026.5|69
1708350600000|2024-02-19 13:50:00|2027.4|2027.1|2027.8|2027.5|2027.8|2027.5|2026.8|2026.5|68
1708350900000|2024-02-19 13:55:00|2027.9|2027.6|2028.1|2027.8|2028.1|2027.8|2027.1|2026.8|87
1708351200000|2024-02-19 14:00:00|2028|2027.7|2026.6|2026.3|2028.3|2028|2026.5|2026.2|124
1708351500000|2024-02-19 14:05:00|2026.5|2026.2|2026.3|2026|2026.7|2026.4|2026.3|2026|69
1708351800000|2024-02-19 14:10:00|2026.4|2026.1|2026.7|2026.4|2027|2026.7|2026.4|2026.1|83
1708352100000|2024-02-19 14:15:00|2026.8|2026.5|2026.5|2026.2|2027.1|2026.8|2026.4|2026.1|130
1708352400000|2024-02-19 14:20:00|2026.6|2026.3|2026.6|2026.3|2026.8|2026.5|2026.3|2026|135
1708352700000|2024-02-19 14:25:00|2026.7|2026.4|2026.3|2026|2026.7|2026.4|2026.1|2025.8|145
1708353000000|2024-02-19 14:30:00|2026.4|2026.1|2023.8|2023.5|2026.4|2026.1|2023.8|2023.5|845
1708353300000|2024-02-19 14:35:00|2023.9|2023.6|2028.2|2027.9|2028.3|2028|2023.3|2023|1163
1708353600000|2024-02-19 14:40:00|2028.1|2027.8|2025.8|2025.5|2028.4|2028.1|2024.5|2024.2|376
1708353900000|2024-02-19 14:45:00|2025.6|2025.3|2025.5|2025.2|2026.2|2025.9|2025.1|2024.8|211
1708354200000|2024-02-19 14:50:00|2025.3|2025|2025.8|2025.5|2026.3|2026|2024.8|2024.5|191
1708354500000|2024-02-19 14:55:00|2025.9|2025.6|2026.7|2026.4|2026.8|2026.5|2025.8|2025.5|292
1708354800000|2024-02-19 15:00:00|2026.8|2026.5|2025.5|2025.2|2027.1|2026.8|2025.2|2024.9|326
1708355100000|2024-02-19 15:05:00|2025.4|2025.1|2025.5|2025.2|2025.5|2025.2|2024.4|2024.1|289
1708355400000|2024-02-19 15:10:00|2025.3|2025|2024.4|2024.1|2026|2025.7|2024.4|2024.1|352
1708355700000|2024-02-19 15:15:00|2024.5|2024.2|2024.8|2024.5|2025.1|2024.8|2024|2023.7|146
1708356000000|2024-02-19 15:20:00|2024.7|2024.4|2024.1|2023.8|2024.8|2024.5|2023.9|2023.6|185
1708356300000|2024-02-19 15:25:00|2023.9|2023.6|2023.8|2023.5|2024.3|2024|2023.5|2023.2|238
1708356600000|2024-02-19 15:30:00|2023.9|2023.6|2024.3|2024|2024.4|2024.1|2023.3|2023|132
1708356900000|2024-02-19 15:35:00|2024.4|2024.1|2024.7|2024.4|2025.1|2024.8|2023.9|2023.6|143
1708357200000|2024-02-19 15:40:00|2024.6|2024.3|2023.5|2023.2|2024.7|2024.4|2023.5|2023.2|279
1708357500000|2024-02-19 15:45:00|2023.4|2023.1|2023.4|2023.1|2024.2|2023.9|2023.3|2023|150
1708357800000|2024-02-19 15:50:00|2023.3|2023|2023.3|2023|2024|2023.7|2023.2|2022.9|155
1708358100000|2024-02-19 15:55:00|2023.4|2023.1|2023.3|2023|2023.6|2023.3|2023.3|2023|98
1708358400000|2024-02-19 16:00:00|2023.4|2023.1|2023.5|2023.2|2023.8|2023.5|2023.3|2023|171
1708358700000|2024-02-19 16:05:00|2023.3|2023|2022.3|2022|2023.3|2023|2021.8|2021.5|320
1708359000000|2024-02-19 16:10:00|2022.4|2022.1|2023.1|2022.8|2023.4|2023.1|2022.2|2021.9|235
1708359300000|2024-02-19 16:15:00|2023.2|2022.9|2023.1|2022.8|2023.3|2023|2022.9|2022.6|54
1708359600000|2024-02-19 16:20:00|2023.2|2022.9|2023.1|2022.8|2023.4|2023.1|2023|2022.7|75
1708359900000|2024-02-19 16:25:00|2023.2|2022.9|2023.4|2023.1|2023.6|2023.3|2022.9|2022.6|137
1708360200000|2024-02-19 16:30:00|2023.5|2023.2|2023.8|2023.5|2024.3|2024|2023.4|2023.1|180
1708360500000|2024-02-19 16:35:00|2023.5|2023.2|2024.4|2024.1|2024.5|2024.2|2023.5|2023.2|347
1708360800000|2024-02-19 16:40:00|2024.5|2024.2|2025.2|2024.9|2025.3|2025|2024.3|2024|482
1708361100000|2024-02-19 16:45:00|2025.1|2024.8|2025.4|2025.1|2025.4|2025.1|2024.8|2024.5|191
1708361400000|2024-02-19 16:50:00|2025.3|2025|2024.7|2024.4|2025.4|2025.1|2024.5|2024.2|121
1708361700000|2024-02-19 16:55:00|2024.8|2024.5|2024.4|2024.1|2024.8|2024.5|2024.3|2024|46
1708362000000|2024-02-19 17:00:00|2024.5|2024.2|2024.1|2023.8|2024.5|2024.2|2023.6|2023.3|125
1708362300000|2024-02-19 17:05:00|2024|2023.7|2024.4|2024.1|2024.5|2024.2|2024|2023.7|78
1708362600000|2024-02-19 17:10:00|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|2024.3|2024|135
1708362900000|2024-02-19 17:15:00|2024.4|2024.1|2024.2|2023.9|2024.7|2024.4|2024|2023.7|277
1708363200000|2024-02-19 17:20:00|2024.1|2023.8|2023.7|2023.4|2024.3|2024|2023.6|2023.3|144
1708363500000|2024-02-19 17:25:00|2023.5|2023.2|2023.7|2023.4|2023.8|2023.5|2023.5|2023.2|139
1708363800000|2024-02-19 17:30:00|2023.8|2023.5|2024.5|2024.2|2024.8|2024.5|2023.6|2023.3|217
1708364100000|2024-02-19 17:35:00|2024.6|2024.3|2025.2|2024.9|2025.2|2024.9|2024.5|2024.2|76
1708364400000|2024-02-19 17:40:00|2025.3|2025|2025.4|2025.1|2025.6|2025.3|2024.9|2024.6|102
1708364700000|2024-02-19 17:45:00|2025.2|2024.9|2025.2|2024.9|2025.7|2025.4|2025|2024.7|176
1708365000000|2024-02-19 17:50:00|2025.1|2024.8|2025|2024.7|2025.2|2024.9|2024.8|2024.5|126
1708365300000|2024-02-19 17:55:00|2024.9|2024.6|2024.3|2024|2025|2024.7|2023.8|2023.5|167
1708365600000|2024-02-19 18:00:00|2024.1|2023.3|2024.3|2023.5|2024.3|2023.5|2024.1|2023.3|0
1708367100000|2024-02-19 18:25:00|2024.4|2023.6|2024.4|2023.6|2024.4|2023.6|2024.4|2023.6|0
1708371300000|2024-02-19 19:35:00|2024.5|2023.7|2024.8|2024|2024.8|2024|2024.5|2023.7|0
1708372200000|2024-02-19 19:50:00|2025.1|2024.3|2025.1|2024.3|2025.1|2024.3|2025.1|2024.3|0
1708372500000|2024-02-19 19:55:00|2025|2024.2|2025.1|2024.3|2025.1|2024.3|2024.9|2024.1|0
1708373100000|2024-02-19 20:05:00|2025|2024.2|2025.1|2024.3|2025.1|2024.3|2024.9|2024.1|0
1708373400000|2024-02-19 20:10:00|2025|2024.2|2025.1|2024.3|2025.1|2024.3|2024.9|2024.1|0
1708373700000|2024-02-19 20:15:00|2025|2024.2|2025.1|2024.3|2025.1|2024.3|2024.9|2024.1|0
1708374300000|2024-02-19 20:25:00|2025.2|2024.4|2025.5|2024.7|2025.5|2024.7|2025.2|2024.4|0
1708375500000|2024-02-19 20:45:00|2025.4|2024.6|2025.6|2024.8|2025.6|2024.8|2025.1|2024.3|0
1708375800000|2024-02-19 20:50:00|2025.5|2024.7|2025.6|2024.8|2025.6|2024.8|2025.2|2024.4|0
1708376100000|2024-02-19 20:55:00|2025.5|2024.7|2025.2|2024.4|2025.6|2024.8|2025.2|2024.4|0
1708376400000|2024-02-19 21:00:00|2025.1|2024.3|2025|2024.2|2025.1|2024.3|2025|2024.2|0
1708377900000|2024-02-19 21:25:00|2025.1|2024.3|2025.1|2024.3|2025.1|2024.3|2025.1|2024.3|0
1708379100000|2024-02-19 21:45:00|2025.2|2024.4|2025.2|2024.4|2025.2|2024.4|2025.2|2024.4|0
1708379700000|2024-02-19 21:55:00|2025|2024.2|2025|2024.2|2025|2024.2|2025|2024.2|0
1708383300000|2024-02-19 22:55:00|2025.1|2024.3|2025.1|2024.3|2025.1|2024.3|2025.1|2024.3|0
1708383600000|2024-02-19 23:00:00|2024.7|2024.4|2025.6|2025.3|2025.6|2025.3|2024.3|2024|201
1708383900000|2024-02-19 23:05:00|2025.4|2025.1|2025.8|2025.5|2026|2025.7|2025|2024.7|79
1708384200000|2024-02-19 23:10:00|2025.7|2025.4|2023.6|2023.3|2026|2025.7|2023.3|2023|188
1708384500000|2024-02-19 23:15:00|2023.5|2023.2|2023.4|2023.1|2024|2023.7|2022.7|2022.4|71
1708384800000|2024-02-19 23:20:00|2023.3|2023|2023.2|2022.9|2023.4|2023.1|2022.1|2021.8|100
1708385100000|2024-02-19 23:25:00|2022.9|2022.6|2022.1|2021.8|2023|2022.7|2022.1|2021.8|31
1708385400000|2024-02-19 23:30:00|2022.2|2021.9|2021.2|2020.9|2022.4|2022.1|2021.2|2020.9|91
1708385700000|2024-02-19 23:35:00|2021.3|2021|2020.8|2020.5|2021.3|2021|2020.7|2020.4|88
1708386000000|2024-02-19 23:40:00|2020.7|2020.4|2020.8|2020.5|2021.2|2020.9|2020.1|2019.8|88
1708386300000|2024-02-19 23:45:00|2020.9|2020.6|2020.3|2020|2020.9|2020.6|2020|2019.7|48
1708386600000|2024-02-19 23:50:00|2020.2|2019.9|2019.6|2019.3|2020.2|2019.9|2019.2|2018.9|103
1708386900000|2024-02-19 23:55:00|2019.5|2019.2|2020.3|2020|2020.5|2020.2|2019.5|2019.2|63
1708387200000|2024-02-20 00:00:00|2020.2|2019.9|2019|2018.7|2020.5|2020.2|2018.8|2018.5|103
1708387500000|2024-02-20 00:05:00|2018.9|2018.6|2019.3|2019|2020|2019.7|2018.6|2018.3|149
1708387800000|2024-02-20 00:10:00|2019.2|2018.9|2018.9|2018.6|2020|2019.7|2018.8|2018.5|89
1708388100000|2024-02-20 00:15:00|2019|2018.7|2019.3|2019|2019.8|2019.5|2019|2018.7|85
1708388400000|2024-02-20 00:20:00|2019.5|2019.2|2016.8|2016.5|2019.5|2019.2|2016.7|2016.4|391
1708388700000|2024-02-20 00:25:00|2016.7|2016.4|2018.8|2018.5|2018.9|2018.6|2016.7|2016.4|85
1708389000000|2024-02-20 00:30:00|2018.7|2018.4|2019.5|2019.2|2019.7|2019.4|2018.7|2018.4|53
1708389300000|2024-02-20 00:35:00|2019.4|2019.1|2019.1|2018.8|2019.5|2019.2|2018.9|2018.6|29
1708389600000|2024-02-20 00:40:00|2019|2018.7|2018.7|2018.4|2019.4|2019.1|2018.2|2017.9|27
1708389900000|2024-02-20 00:45:00|2018.6|2018.3|2017.5|2017.2|2018.9|2018.6|2017.5|2017.2|72
1708390200000|2024-02-20 00:50:00|2017.4|2017.1|2017.5|2017.2|2018.1|2017.8|2017.2|2016.9|58
1708390500000|2024-02-20 00:55:00|2017.6|2017.3|2018.4|2018.1|2018.6|2018.3|2017.6|2017.3|54
1708390800000|2024-02-20 01:00:00|2018.5|2018.2|2019.3|2019|2019.3|2019|2017.8|2017.5|178
1708391100000|2024-02-20 01:05:00|2019.2|2018.9|2018.2|2017.9|2019.2|2018.9|2017.8|2017.5|41
1708391400000|2024-02-20 01:10:00|2018.1|2017.8|2018.1|2017.8|2018.9|2018.6|2017.9|2017.6|50
1708391700000|2024-02-20 01:15:00|2018.3|2018|2019.9|2019.6|2019.9|2019.6|2018|2017.7|85
1708392000000|2024-02-20 01:20:00|2020.1|2019.8|2020.8|2020.5|2021.2|2020.9|2019.9|2019.6|89
1708392300000|2024-02-20 01:25:00|2020.7|2020.4|2022.1|2021.8|2022.1|2021.8|2020.5|2020.2|60
1708392600000|2024-02-20 01:30:00|2022|2021.7|2019.6|2019.3|2022|2021.7|2019.4|2019.1|100
1708392900000|2024-02-20 01:35:00|2019.5|2019.2|2018.8|2018.5|2020.2|2019.9|2018.8|2018.5|45
1708393200000|2024-02-20 01:40:00|2019|2018.7|2017.8|2017.5|2019|2018.7|2017.5|2017.2|67
1708393500000|2024-02-20 01:45:00|2017.9|2017.6|2015.4|2015.1|2017.9|2017.6|2015.3|2015|259
1708393800000|2024-02-20 01:50:00|2015.2|2014.9|2014.8|2014.5|2015.6|2015.3|2014.7|2014.4|179
1708394100000|2024-02-20 01:55:00|2014.9|2014.6|2013.2|2012.9|2014.9|2014.6|2013|2012.7|360
1708394400000|2024-02-20 02:00:00|2013.1|2012.8|2012.7|2012.4|2013.5|2013.2|2012.5|2012.2|194
1708394700000|2024-02-20 02:05:00|2012.6|2012.3|2013|2012.7|2013.2|2012.9|2011.8|2011.5|168
1708395000000|2024-02-20 02:10:00|2012.9|2012.6|2014.3|2014|2014.3|2014|2012.8|2012.5|98
1708395300000|2024-02-20 02:15:00|2014.2|2013.9|2013.8|2013.5|2014.3|2014|2013|2012.7|132
1708395600000|2024-02-20 02:20:00|2013.9|2013.6|2012.3|2012|2013.9|2013.6|2012.1|2011.8|136
1708395900000|2024-02-20 02:25:00|2012.5|2012.2|2013.2|2012.9|2013.2|2012.9|2012.2|2011.9|69
1708396200000|2024-02-20 02:30:00|2013.4|2013.1|2013.9|2013.6|2014.1|2013.8|2013.3|2013|62
1708396500000|2024-02-20 02:35:00|2013.8|2013.5|2013.9|2013.6|2014.2|2013.9|2013.7|2013.4|25
1708396800000|2024-02-20 02:40:00|2014|2013.7|2014.7|2014.4|2015.1|2014.8|2013.7|2013.4|99
1708397100000|2024-02-20 02:45:00|2014.6|2014.3|2013.9|2013.6|2015.1|2014.8|2013.7|2013.4|138
1708397400000|2024-02-20 02:50:00|2014|2013.7|2014.2|2013.9|2014.6|2014.3|2013.9|2013.6|17
1708397700000|2024-02-20 02:55:00|2014.1|2013.8|2014.9|2014.6|2014.9|2014.6|2014.1|2013.8|14
1708398000000|2024-02-20 03:00:00|2015|2014.7|2015.2|2014.9|2015.4|2015.1|2014.6|2014.3|66
1708398300000|2024-02-20 03:05:00|2015.1|2014.8|2015|2014.7|2015.4|2015.1|2014.9|2014.6|47
1708398600000|2024-02-20 03:10:00|2014.9|2014.6|2014.3|2014|2014.9|2014.6|2014.1|2013.8|46
1708398900000|2024-02-20 03:15:00|2014.4|2014.1|2014.9|2014.6|2015.1|2014.8|2014|2013.7|56
1708399200000|2024-02-20 03:20:00|2015|2014.7|2014.9|2014.6|2015.1|2014.8|2014.6|2014.3|30
1708399500000|2024-02-20 03:25:00|2015|2014.7|2015.7|2015.4|2015.9|2015.6|2014.7|2014.4|63
1708399800000|2024-02-20 03:30:00|2015.6|2015.3|2016|2015.7|2016.1|2015.8|2015.5|2015.2|57
1708400100000|2024-02-20 03:35:00|2016.1|2015.8|2016|2015.7|2016.2|2015.9|2015.4|2015.1|53
1708400400000|2024-02-20 03:40:00|2015.9|2015.6|2015.8|2015.5|2016|2015.7|2015.4|2015.1|54
1708400700000|2024-02-20 03:45:00|2015.7|2015.4|2015.7|2015.4|2015.8|2015.5|2015.2|2014.9|42
1708401000000|2024-02-20 03:50:00|2015.8|2015.5|2016.5|2016.2|2016.7|2016.4|2015.8|2015.5|20
1708401300000|2024-02-20 03:55:00|2016.4|2016.1|2016.5|2016.2|2016.6|2016.3|2016.1|2015.8|31
1708401600000|2024-02-20 04:00:00|2016.6|2016.3|2016.6|2016.3|2016.6|2016.3|2016.3|2016|26
1708401900000|2024-02-20 04:05:00|2016.7|2016.4|2017.5|2017.2|2017.5|2017.2|2016.6|2016.3|44
1708402200000|2024-02-20 04:10:00|2017.4|2017.1|2017.9|2017.6|2017.9|2017.6|2017.2|2016.9|46
1708402500000|2024-02-20 04:15:00|2017.8|2017.5|2017.9|2017.6|2018.8|2018.5|2017.8|2017.5|99
1708402800000|2024-02-20 04:20:00|2017.8|2017.5|2017.4|2017.1|2017.9|2017.6|2017.2|2016.9|45
1708403100000|2024-02-20 04:25:00|2017.3|2017|2017.6|2017.3|2017.6|2017.3|2016.9|2016.6|24
1708403400000|2024-02-20 04:30:00|2017.5|2017.2|2017.3|2017|2017.5|2017.2|2017|2016.7|15
1708403700000|2024-02-20 04:35:00|2017.4|2017.1|2017.6|2017.3|2017.7|2017.4|2017.2|2016.9|24
1708404000000|2024-02-20 04:40:00|2017.5|2017.2|2017.5|2017.2|2017.6|2017.3|2017|2016.7|11
1708404300000|2024-02-20 04:45:00|2017.4|2017.1|2017.3|2017|2017.5|2017.2|2017.3|2017|1
1708404600000|2024-02-20 04:50:00|2017.2|2016.9|2017.5|2017.2|2017.8|2017.5|2017.2|2016.9|38
1708404900000|2024-02-20 04:55:00|2017.4|2017.1|2017.1|2016.8|2017.4|2017.1|2016.7|2016.4|18
1708405200000|2024-02-20 05:00:00|2017.2|2016.9|2017.7|2017.4|2017.7|2017.4|2016.9|2016.6|31
1708405500000|2024-02-20 05:05:00|2017.6|2017.3|2017.3|2017|2018.3|2018|2017.3|2017|80
1708405800000|2024-02-20 05:10:00|2017.4|2017.1|2016.2|2015.9|2017.6|2017.3|2016.2|2015.9|48
1708406100000|2024-02-20 05:15:00|2016.1|2015.8|2017|2016.7|2017.4|2017.1|2016.1|2015.8|32
1708406400000|2024-02-20 05:20:00|2017.1|2016.8|2017.6|2017.3|2017.9|2017.6|2017.1|2016.8|57
1708406700000|2024-02-20 05:25:00|2017.5|2017.2|2017.5|2017.2|2017.7|2017.4|2017.2|2016.9|46
1708407000000|2024-02-20 05:30:00|2017.4|2017.1|2016.4|2016.1|2017.7|2017.4|2016.2|2015.9|100
1708407300000|2024-02-20 05:35:00|2016.3|2016|2016.4|2016.1|2016.5|2016.2|2015.5|2015.2|97
1708407600000|2024-02-20 05:40:00|2016.5|2016.2|2017|2016.7|2017|2016.7|2016.4|2016.1|47
1708407900000|2024-02-20 05:45:00|2017.2|2016.9|2018.2|2017.9|2018.2|2017.9|2017.1|2016.8|65
1708408200000|2024-02-20 05:50:00|2018.3|2018|2018.9|2018.6|2019.2|2018.9|2018.1|2017.8|176
1708408500000|2024-02-20 05:55:00|2019|2018.7|2019.4|2019.1|2019.4|2019.1|2018.8|2018.5|96
1708408800000|2024-02-20 06:00:00|2019.2|2018.9|2018.8|2018.5|2019.5|2019.2|2018.8|2018.5|55
1708409100000|2024-02-20 06:05:00|2018.7|2018.4|2019.9|2019.6|2019.9|2019.6|2018.6|2018.3|107
1708409400000|2024-02-20 06:10:00|2019.8|2019.5|2020.3|2020|2020.3|2020|2019.5|2019.2|63
1708409700000|2024-02-20 06:15:00|2020.5|2020.2|2020.5|2020.2|2021|2020.7|2020.2|2019.9|103
1708410000000|2024-02-20 06:20:00|2020.4|2020.1|2020.1|2019.8|2020.6|2020.3|2020.1|2019.8|26
1708410300000|2024-02-20 06:25:00|2020|2019.7|2020.5|2020.2|2020.5|2020.2|2020|2019.7|18
1708410600000|2024-02-20 06:30:00|2020.4|2020.1|2020.4|2020.1|2021|2020.7|2020.3|2020|50
1708410900000|2024-02-20 06:35:00|2020.6|2020.3|2021.1|2020.8|2021.2|2020.9|2020.1|2019.8|35
1708411200000|2024-02-20 06:40:00|2021.2|2020.9|2020.9|2020.6|2021.2|2020.9|2020.7|2020.4|17
1708411500000|2024-02-20 06:45:00|2020.8|2020.5|2019.8|2019.5|2020.8|2020.5|2019.6|2019.3|54
1708411800000|2024-02-20 06:50:00|2019.7|2019.4|2019.9|2019.6|2020.2|2019.9|2019.3|2019|34
1708412100000|2024-02-20 06:55:00|2019.8|2019.5|2019.1|2018.8|2020|2019.7|2019|2018.7|59
1708412400000|2024-02-20 07:00:00|2019.3|2019|2020.4|2020.1|2020.4|2020.1|2019.1|2018.8|86
1708412700000|2024-02-20 07:05:00|2020.3|2020|2019.8|2019.5|2020.5|2020.2|2019.1|2018.8|35
1708413000000|2024-02-20 07:10:00|2019.9|2019.6|2021.1|2020.8|2021.2|2020.9|2019.7|2019.4|32
1708413300000|2024-02-20 07:15:00|2021.2|2020.9|2021.6|2021.3|2022.1|2021.8|2020.9|2020.6|91
1708413600000|2024-02-20 07:20:00|2021.5|2021.2|2021.1|2020.8|2022|2021.7|2020.5|2020.2|46
1708413900000|2024-02-20 07:25:00|2021.2|2020.9|2020.9|2020.6|2021.9|2021.6|2020.6|2020.3|73
1708414200000|2024-02-20 07:30:00|2021|2020.7|2020.4|2020.1|2021.3|2021|2020|2019.7|33
1708414500000|2024-02-20 07:35:00|2020.3|2020|2021.3|2021|2021.9|2021.6|2020.3|2020|43
1708414800000|2024-02-20 07:40:00|2021.2|2020.9|2021.5|2021.2|2021.7|2021.4|2020.5|2020.2|34
1708415100000|2024-02-20 07:45:00|2021.4|2021.1|2022|2021.7|2022.1|2021.8|2021.4|2021.1|58
1708415400000|2024-02-20 07:50:00|2022.1|2021.8|2022.8|2022.5|2023|2022.7|2022|2021.7|100
1708415700000|2024-02-20 07:55:00|2022.7|2022.4|2022.7|2022.4|2023.2|2022.9|2022.3|2022|101
1708416000000|2024-02-20 08:00:00|2022.6|2022.3|2024.4|2024.1|2024.6|2024.3|2021.8|2021.5|250
1708416300000|2024-02-20 08:05:00|2024.3|2024|2023.5|2023.2|2024.9|2024.6|2023.1|2022.8|242
1708416600000|2024-02-20 08:10:00|2023.6|2023.3|2023.8|2023.5|2024|2023.7|2022|2021.7|219
1708416900000|2024-02-20 08:15:00|2023.9|2023.6|2021.3|2021|2023.9|2023.6|2021|2020.7|91
1708417200000|2024-02-20 08:20:00|2021.2|2020.9|2015.7|2015.4|2021.2|2020.9|2015|2014.7|725
1708417500000|2024-02-20 08:25:00|2015.6|2015.3|2015.6|2015.3|2016.7|2016.4|2014.6|2014.3|342
1708417800000|2024-02-20 08:30:00|2015.5|2015.2|2015.7|2015.4|2016.6|2016.3|2014.3|2014|381
1708418100000|2024-02-20 08:35:00|2015.5|2015.2|2017.4|2017.1|2017.4|2017.1|2015.5|2015.2|176
1708418400000|2024-02-20 08:40:00|2017.5|2017.2|2016.4|2016.1|2018.2|2017.9|2016.2|2015.9|218
1708418700000|2024-02-20 08:45:00|2016.5|2016.2|2019|2018.7|2019.8|2019.5|2016.5|2016.2|147
1708419000000|2024-02-20 08:50:00|2018.9|2018.6|2019.4|2019.1|2020.1|2019.8|2018.4|2018.1|108
1708419300000|2024-02-20 08:55:00|2019.2|2018.9|2019.4|2019.1|2019.9|2019.6|2018.7|2018.4|84
1708419600000|2024-02-20 09:00:00|2019.2|2018.9|2020.6|2020.3|2020.8|2020.5|2018.8|2018.5|174
1708419900000|2024-02-20 09:05:00|2020.5|2020.2|2020.7|2020.4|2021.7|2021.4|2020.2|2019.9|195
1708420200000|2024-02-20 09:10:00|2020.6|2020.3|2020.8|2020.5|2021.7|2021.4|2020.2|2019.9|133
1708420500000|2024-02-20 09:15:00|2020.7|2020.4|2021.9|2021.6|2022.8|2022.5|2020.6|2020.3|188
1708420800000|2024-02-20 09:20:00|2021.8|2021.5|2019.9|2019.6|2022.3|2022|2019.5|2019.2|505
1708421100000|2024-02-20 09:25:00|2019.7|2019.4|2017.4|2017.1|2019.7|2019.4|2017.4|2017.1|272
1708421400000|2024-02-20 09:30:00|2017.5|2017.2|2017.1|2016.8|2018|2017.7|2016.8|2016.5|239
1708421700000|2024-02-20 09:35:00|2017|2016.7|2019.3|2019|2019.3|2019|2016.5|2016.2|180
1708422000000|2024-02-20 09:40:00|2019.4|2019.1|2020.6|2020.3|2021.1|2020.8|2019|2018.7|310
1708422300000|2024-02-20 09:45:00|2020.5|2020.2|2020.7|2020.4|2022|2021.7|2020.2|2019.9|126
1708422600000|2024-02-20 09:50:00|2020.6|2020.3|2022.3|2022|2022.3|2022|2020.5|2020.2|140
1708422900000|2024-02-20 09:55:00|2022.2|2021.9|2021.6|2021.3|2022.9|2022.6|2021.5|2021.2|139
1708423200000|2024-02-20 10:00:00|2021.5|2021.2|2020.2|2019.9|2022.1|2021.8|2020|2019.7|166
1708423500000|2024-02-20 10:05:00|2020.1|2019.8|2018.9|2018.6|2020.5|2020.2|2018.8|2018.5|172
1708423800000|2024-02-20 10:10:00|2018.6|2018.3|2019.9|2019.6|2020.9|2020.6|2018.5|2018.2|143
1708424100000|2024-02-20 10:15:00|2019.8|2019.5|2019.9|2019.6|2020.2|2019.9|2019|2018.7|99
1708424400000|2024-02-20 10:20:00|2020.2|2019.9|2019.4|2019.1|2020.3|2020|2019.1|2018.8|129
1708424700000|2024-02-20 10:25:00|2019.3|2019|2020.4|2020.1|2020.7|2020.4|2019.3|2019|183
1708425000000|2024-02-20 10:30:00|2020.3|2020|2020.2|2019.9|2020.7|2020.4|2019.7|2019.4|96
1708425300000|2024-02-20 10:35:00|2020.3|2020|2022.2|2021.9|2022.2|2021.9|2020.1|2019.8|274
1708425600000|2024-02-20 10:40:00|2022.5|2022.2|2021.7|2021.4|2022.6|2022.3|2020.8|2020.5|353
1708425900000|2024-02-20 10:45:00|2021.8|2021.5|2022.4|2022.1|2022.5|2022.2|2021.1|2020.8|116
1708426200000|2024-02-20 10:50:00|2022.3|2022|2020.7|2020.4|2022.4|2022.1|2020.5|2020.2|115
1708426500000|2024-02-20 10:55:00|2020.6|2020.3|2020|2019.7|2021.4|2021.1|2019.8|2019.5|153
1708426800000|2024-02-20 11:00:00|2019.9|2019.6|2017|2016.7|2020.2|2019.9|2016|2015.7|400
1708427100000|2024-02-20 11:05:00|2017.1|2016.8|2017.8|2017.5|2018.2|2017.9|2017|2016.7|137
1708427400000|2024-02-20 11:10:00|2017.9|2017.6|2019.1|2018.8|2019.4|2019.1|2017.8|2017.5|132
1708427700000|2024-02-20 11:15:00|2019.2|2018.9|2018.9|2018.6|2019.2|2018.9|2018.2|2017.9|97
1708428000000|2024-02-20 11:20:00|2018.7|2018.4|2018|2017.7|2019|2018.7|2017.7|2017.4|179
1708428300000|2024-02-20 11:25:00|2018.1|2017.8|2019.6|2019.3|2019.6|2019.3|2018.1|2017.8|152
1708428600000|2024-02-20 11:30:00|2019.7|2019.4|2019.7|2019.4|2020.9|2020.6|2019.5|2019.2|216
1708428900000|2024-02-20 11:35:00|2019.6|2019.3|2021.4|2021.1|2021.4|2021.1|2019.4|2019.1|90
1708429200000|2024-02-20 11:40:00|2021.2|2020.9|2021.3|2021|2021.9|2021.6|2021.2|2020.9|164
1708429500000|2024-02-20 11:45:00|2021.4|2021.1|2022|2021.7|2022.1|2021.8|2021.1|2020.8|137
1708429800000|2024-02-20 11:50:00|2021.9|2021.6|2022|2021.7|2022.4|2022.1|2021.5|2021.2|162
1708430100000|2024-02-20 11:55:00|2022.1|2021.8|2022.8|2022.5|2022.8|2022.5|2021.8|2021.5|178
1708430400000|2024-02-20 12:00:00|2022.6|2022.3|2020.2|2019.9|2023.2|2022.9|2019.5|2019.2|1031
1708430700000|2024-02-20 12:05:00|2020.3|2020|2021.9|2021.6|2022|2021.7|2019.9|2019.6|360
1708431000000|2024-02-20 12:10:00|2022.1|2021.8|2023.7|2023.4|2023.8|2023.5|2021.9|2021.6|344
1708431300000|2024-02-20 12:15:00|2023.8|2023.5|2022.3|2022|2023.8|2023.5|2022|2021.7|109
1708431600000|2024-02-20 12:20:00|2022.4|2022.1|2023.5|2023.2|2023.5|2023.2|2022.1|2021.8|188
1708431900000|2024-02-20 12:25:00|2023.6|2023.3|2023.3|2023|2024.3|2024|2022.6|2022.3|194
1708432200000|2024-02-20 12:30:00|2023.4|2023.1|2022.3|2022|2023.4|2023.1|2022.1|2021.8|253
1708432500000|2024-02-20 12:35:00|2022.2|2021.9|2022.4|2022.1|2022.9|2022.6|2021.4|2021.1|217
1708432800000|2024-02-20 12:40:00|2022.3|2022|2020|2019.7|2022.3|2022|2020|2019.7|161
1708433100000|2024-02-20 12:45:00|2020.1|2019.8|2019|2018.7|2020.2|2019.9|2018.4|2018.1|241
1708433400000|2024-02-20 12:50:00|2019.1|2018.8|2018.7|2018.4|2020|2019.7|2018.7|2018.4|142
1708433700000|2024-02-20 12:55:00|2018.8|2018.5|2019.1|2018.8|2019.8|2019.5|2018.4|2018.1|156
1708434000000|2024-02-20 13:00:00|2019|2018.7|2019.1|2018.8|2019.9|2019.6|2018.5|2018.2|203
1708434300000|2024-02-20 13:05:00|2019.2|2018.9|2019.8|2019.5|2020.4|2020.1|2019|2018.7|194
1708434600000|2024-02-20 13:10:00|2019.7|2019.4|2021.8|2021.5|2021.9|2021.6|2019.7|2019.4|351
1708434900000|2024-02-20 13:15:00|2021.7|2021.4|2019.4|2019.1|2021.7|2021.4|2019.3|2019|445
1708435200000|2024-02-20 13:20:00|2019.5|2019.2|2019.7|2019.4|2019.7|2019.4|2018.5|2018.2|284
1708435500000|2024-02-20 13:25:00|2019.6|2019.3|2018.9|2018.6|2020.1|2019.8|2018.7|2018.4|331
1708435800000|2024-02-20 13:30:00|2018.4|2018.1|2017.3|2017|2021|2020.7|2016.8|2016.5|1229
1708436100000|2024-02-20 13:35:00|2017.2|2016.9|2018.1|2017.8|2018.2|2017.9|2016.1|2015.8|430
1708436400000|2024-02-20 13:40:00|2018|2017.7|2019.9|2019.6|2020.6|2020.3|2018|2017.7|382
1708436700000|2024-02-20 13:45:00|2019.7|2019.4|2016.7|2016.4|2020.1|2019.8|2016.6|2016.3|339
1708437000000|2024-02-20 13:50:00|2016.4|2016.1|2017.6|2017.3|2017.8|2017.5|2015.2|2014.9|464
1708437300000|2024-02-20 13:55:00|2017.7|2017.4|2017.3|2017|2017.8|2017.5|2016.6|2016.3|391
1708437600000|2024-02-20 14:00:00|2017.4|2017.1|2015.1|2014.8|2017.4|2017.1|2015|2014.7|496
1708437900000|2024-02-20 14:05:00|2015|2014.7|2014.2|2013.9|2015.7|2015.4|2014.1|2013.8|747
1708438200000|2024-02-20 14:10:00|2014.1|2013.8|2015|2014.7|2015.6|2015.3|2013.8|2013.5|694
1708438500000|2024-02-20 14:15:00|2014.9|2014.6|2012.8|2012.5|2016.1|2015.8|2012.8|2012.5|872
1708438800000|2024-02-20 14:20:00|2012.7|2012.4|2011.7|2011.4|2013.1|2012.8|2011.2|2010.9|1285
1708439100000|2024-02-20 14:25:00|2011.8|2011.5|2009.6|2009.3|2011.9|2011.6|2009.6|2009.3|1266
1708439400000|2024-02-20 14:30:00|2009.7|2009.4|2012.3|2012|2013.7|2013.4|2006|2005.7|11405
1708439700000|2024-02-20 14:35:00|2011.4|2011.1|2008|2007.7|2012.6|2012.3|2007.4|2007.1|5504
1708440000000|2024-02-20 14:40:00|2008.2|2007.9|2005.2|2004.9|2008.9|2008.6|2002.9|2002.6|6026
1708440300000|2024-02-20 14:45:00|2005.3|2005|2006|2005.7|2007.8|2007.5|2003.1|2002.8|4249
1708440600000|2024-02-20 14:50:00|2006.2|2005.9|2011.3|2011|2012|2011.7|2005.9|2005.6|3147
1708440900000|2024-02-20 14:55:00|2011.4|2011.1|2010.2|2009.9|2012.4|2012.1|2009|2008.7|2210
1708441200000|2024-02-20 15:00:00|2010.3|2010|2008.9|2008.6|2010.5|2010.2|2005.8|2005.5|3470
1708441500000|2024-02-20 15:05:00|2008.8|2008.5|2009.9|2009.6|2010.6|2010.3|2007.1|2006.8|1936
1708441800000|2024-02-20 15:10:00|2009.8|2009.5|2006.3|2006|2011.1|2010.8|2005.5|2005.2|2509
1708442100000|2024-02-20 15:15:00|2006.4|2006.1|2009.5|2009.2|2012.4|2012.1|2006.4|2006.1|2708
1708442400000|2024-02-20 15:20:00|2009.2|2008.9|2012.1|2011.8|2014.5|2014.2|2008.5|2008.2|2554
1708442700000|2024-02-20 15:25:00|2012.2|2011.9|2011|2010.7|2015.1|2014.8|2010.4|2010.1|2730
1708443000000|2024-02-20 15:30:00|2011.1|2010.8|2008.2|2007.9|2012.2|2011.9|2008.2|2007.9|1879
1708443300000|2024-02-20 15:35:00|2008.3|2008|2010.1|2009.8|2010.1|2009.8|2006.8|2006.5|1822
1708443600000|2024-02-20 15:40:00|2010|2009.7|2010|2009.7|2013.1|2012.8|2009.7|2009.4|1970
1708443900000|2024-02-20 15:45:00|2009.9|2009.6|2010.8|2010.5|2012.5|2012.2|2009.8|2009.5|1275
1708444200000|2024-02-20 15:50:00|2010.9|2010.6|2013.2|2012.9|2014.2|2013.9|2010.7|2010.4|1389
1708444500000|2024-02-20 15:55:00|2013.3|2013|2013.5|2013.2|2014|2013.7|2010.6|2010.3|1242
1708444800000|2024-02-20 16:00:00|2013.6|2013.3|2012.4|2012.1|2014.1|2013.8|2010.8|2010.5|1339
1708445100000|2024-02-20 16:05:00|2012.3|2012|2010.2|2009.9|2013.6|2013.3|2010.1|2009.8|1009
1708445400000|2024-02-20 16:10:00|2010.3|2010|2009.9|2009.6|2011.8|2011.5|2009.2|2008.9|870
1708445700000|2024-02-20 16:15:00|2009.8|2009.5|2009.9|2009.6|2011.5|2011.2|2009|2008.7|827
1708446000000|2024-02-20 16:20:00|2009.8|2009.5|2010.7|2010.4|2010.9|2010.6|2008.5|2008.2|1052
1708446300000|2024-02-20 16:25:00|2010.6|2010.3|2011.9|2011.6|2011.9|2011.6|2010.1|2009.8|969
1708446600000|2024-02-20 16:30:00|2012|2011.7|2007.7|2007.4|2012.3|2012|2007.3|2007|1234
1708446900000|2024-02-20 16:35:00|2007.8|2007.5|2006.5|2006.2|2009.2|2008.9|2006.5|2006.2|1127
1708447200000|2024-02-20 16:40:00|2006.4|2006.1|2007.4|2007.1|2007.7|2007.4|2005.4|2005.1|1525
1708447500000|2024-02-20 16:45:00|2007.5|2007.2|2008.2|2007.9|2008.8|2008.5|2006.6|2006.3|972
1708447800000|2024-02-20 16:50:00|2008.1|2007.8|2007.1|2006.8|2008.5|2008.2|2006.5|2006.2|682
1708448100000|2024-02-20 16:55:00|2007|2006.7|2005.6|2005.3|2007.4|2007.1|2005.2|2004.9|1131
1708448400000|2024-02-20 17:00:00|2005.7|2005.4|2001.3|2001|2005.7|2005.4|2000.7|2000.4|2590
1708448700000|2024-02-20 17:05:00|2001.2|2000.9|2002.8|2002.5|2003.7|2003.4|2001.1|2000.8|1954
1708449000000|2024-02-20 17:10:00|2002.7|2002.4|2002.5|2002.2|2003.7|2003.4|2001|2000.7|1276
1708449300000|2024-02-20 17:15:00|2002.3|2002|2001.7|2001.4|2003.2|2002.9|2001.2|2000.9|815
1708449600000|2024-02-20 17:20:00|2001.6|2001.3|2000.2|1999.9|2002.8|2002.5|2000|1999.7|905
1708449900000|2024-02-20 17:25:00|2000.4|2000.1|2001.1|2000.8|2001.1|2000.8|2000|1999.7|1128
1708450200000|2024-02-20 17:30:00|2000.9|2000.6|2001.7|2001.4|2002.5|2002.2|2000.1|1999.8|1146
1708450500000|2024-02-20 17:35:00|2001.8|2001.5|1998.3|1998|2001.9|2001.6|1997.9|1997.6|1591
1708450800000|2024-02-20 17:40:00|1998.4|1998.1|2002|2001.7|2002.1|2001.8|1998.4|1998.1|1405
1708451100000|2024-02-20 17:45:00|2001.9|2001.6|2001.2|2000.9|2003.4|2003.1|2000.9|2000.6|1002
1708451400000|2024-02-20 17:50:00|2001|2000.7|2003.1|2002.8|2003.7|2003.4|2000.7|2000.4|754
1708451700000|2024-02-20 17:55:00|2003.2|2002.9|2003.4|2003.1|2004.3|2004|2002.5|2002.2|552
1708452000000|2024-02-20 18:00:00|2003.5|2003.2|2002.8|2002.5|2004.4|2004.1|2002.5|2002.2|796
1708452300000|2024-02-20 18:05:00|2002.7|2002.4|2004.2|2003.9|2005.2|2004.9|2002.2|2001.9|898
1708452600000|2024-02-20 18:10:00|2004.1|2003.8|2004.3|2004|2004.7|2004.4|2003|2002.7|602
1708452900000|2024-02-20 18:15:00|2004.1|2003.8|2004.3|2004|2004.4|2004.1|2001.2|2000.9|1180
1708453200000|2024-02-20 18:20:00|2004.1|2003.8|2003.8|2003.5|2004.9|2004.6|2003.4|2003.1|868
1708453500000|2024-02-20 18:25:00|2003.7|2003.4|2001.9|2001.6|2003.9|2003.6|2000.5|2000.2|1117
1708453800000|2024-02-20 18:30:00|2002|2001.7|2000|1999.7|2002|2001.7|1998.9|1998.6|1075
1708454100000|2024-02-20 18:35:00|2000.1|1999.8|2001.1|2000.8|2001.4|2001.1|1999|1998.7|582
1708454400000|2024-02-20 18:40:00|2001|2000.7|2003.1|2002.8|2003.4|2003.1|2000.7|2000.4|819
1708454700000|2024-02-20 18:45:00|2002.9|2002.6|2002.5|2002.2|2003.7|2003.4|2002.3|2002|578
1708455000000|2024-02-20 18:50:00|2002.6|2002.3|2002.2|2001.9|2004.2|2003.9|2002.2|2001.9|678
1708455300000|2024-02-20 18:55:00|2002.5|2002.2|2004|2003.7|2004.1|2003.8|2002.4|2002.1|375
1708455600000|2024-02-20 19:00:00|2003.8|2003.5|2002.1|2001.8|2004|2003.7|2001.4|2001.1|1027
1708455900000|2024-02-20 19:05:00|2002|2001.7|2001.4|2001.1|2002.7|2002.4|2001.2|2000.9|530
1708456200000|2024-02-20 19:10:00|2001.5|2001.2|1999.7|1999.4|2001.6|2001.3|1999.3|1999|580
1708456500000|2024-02-20 19:15:00|1999.6|1999.3|2002.5|2002.2|2002.7|2002.4|1998|1997.7|1089
1708456800000|2024-02-20 19:20:00|2002.6|2002.3|2000.8|2000.5|2002.6|2002.3|1999.1|1998.8|894
1708457100000|2024-02-20 19:25:00|2000.7|2000.4|2002.4|2002.1|2003|2002.7|1999.9|1999.6|864
1708457400000|2024-02-20 19:30:00|2002.2|2001.9|2001.1|2000.8|2002.4|2002.1|2000.5|2000.2|614
1708457700000|2024-02-20 19:35:00|2001|2000.7|2000.7|2000.4|2001.9|2001.6|2000.4|2000.1|482
1708458000000|2024-02-20 19:40:00|2000.6|2000.3|2001.9|2001.6|2002.9|2002.6|2000.2|1999.9|1224
1708458300000|2024-02-20 19:45:00|2001.8|2001.5|2006.3|2006|2006.3|2006|2001.8|2001.5|1501
1708458600000|2024-02-20 19:50:00|2006.2|2005.9|2004.3|2004|2006.8|2006.5|2004.1|2003.8|1201
1708458900000|2024-02-20 19:55:00|2004.5|2004.2|2004.6|2004.3|2005.5|2005.2|2003.6|2003.3|1088
1708459200000|2024-02-20 20:00:00|2004.8|2004.5|2004.8|2004.5|2005.2|2004.9|2003.5|2003.2|1389
1708459500000|2024-02-20 20:05:00|2004.7|2004.4|2005.2|2004.9|2006.3|2006|2004.6|2004.3|885
1708459800000|2024-02-20 20:10:00|2005.3|2005|2003.9|2003.6|2006.1|2005.8|2003.7|2003.4|1126
1708460100000|2024-02-20 20:15:00|2003.8|2003.5|2004.1|2003.8|2005.4|2005.1|2003.4|2003.1|816
1708460400000|2024-02-20 20:20:00|2004.2|2003.9|2003.4|2003.1|2005|2004.7|2002.1|2001.8|902
1708460700000|2024-02-20 20:25:00|2003.3|2003|2005.1|2004.8|2006.2|2005.9|2003.2|2002.9|966
1708461000000|2024-02-20 20:30:00|2005.3|2005|2000.8|2000.5|2005.7|2005.4|2000.2|1999.9|3385
1708461300000|2024-02-20 20:35:00|2000.7|2000.4|1999.6|1999.3|2002.1|2001.8|1999.1|1998.8|2024
1708461600000|2024-02-20 20:40:00|1999.5|1999.2|2001.1|2000.8|2002.5|2002.2|1999|1998.7|2642
1708461900000|2024-02-20 20:45:00|2001|2000.7|2003|2002.7|2003.9|2003.6|2001|2000.7|1812
1708462200000|2024-02-20 20:50:00|2002.8|2002.5|2002.8|2002.5|2004.1|2003.8|2000.9|2000.6|2549
1708462500000|2024-02-20 20:55:00|2002.6|2002.3|2006.5|2006.2|2006.7|2006.4|2002.6|2002.3|13833
1708462800000|2024-02-20 21:00:00|2006.4|2006.1|2005.3|2005|2006.9|2006.6|2005.3|2005|4949
1708463100000|2024-02-20 21:05:00|2005.6|2005.3|2006.7|2006.4|2007.1|2006.8|2005.5|2005.2|2024
1708463400000|2024-02-20 21:10:00|2006.8|2006.5|2005.9|2005.6|2007.5|2007.2|2005.7|2005.4|1154
1708463700000|2024-02-20 21:15:00|2006|2005.7|2006.4|2006.1|2006.7|2006.4|2005.8|2005.5|433
1708464000000|2024-02-20 21:20:00|2006.5|2006.2|2007.3|2007|2007.4|2007.1|2006.4|2006.1|306
1708464300000|2024-02-20 21:25:00|2007.4|2007.1|2007.9|2007.6|2008|2007.7|2007.2|2006.9|270
1708464600000|2024-02-20 21:30:00|2007.8|2007.5|2008.1|2007.8|2008.6|2008.3|2007.8|2007.5|421
1708464900000|2024-02-20 21:35:00|2008|2007.7|2008.7|2008.4|2008.7|2008.4|2008|2007.7|393
1708465200000|2024-02-20 21:40:00|2008.6|2008.3|2009|2008.7|2009.1|2008.8|2008.6|2008.3|244
1708465500000|2024-02-20 21:45:00|2008.9|2008.6|2009.2|2008.9|2009.2|2008.9|2008.6|2008.3|319
1708465800000|2024-02-20 21:50:00|2009.1|2008.8|2009|2008.7|2009.3|2009|2009|2008.7|186
1708466100000|2024-02-20 21:55:00|2008.9|2008.6|2009.4|2008.6|2009.4|2008.7|2008.4|2008.1|126
1708466400000|2024-02-20 22:00:00|2009.5|2008.7|2009.2|2008.4|2009.6|2008.8|2009.2|2008.4|0
1708466700000|2024-02-20 22:05:00|2009.3|2008.5|2009.4|2008.6|2009.4|2008.6|2009.1|2008.3|0
1708467000000|2024-02-20 22:10:00|2009.2|2008.4|2009.1|2008.3|2009.2|2008.4|2009.1|2008.3|0
1708467300000|2024-02-20 22:15:00|2009.4|2008.6|2009.4|2008.6|2009.5|2008.7|2009.4|2008.6|0
1708467600000|2024-02-20 22:20:00|2009.3|2008.5|2009.2|2008.4|2009.3|2008.5|2009.2|2008.4|0
1708467900000|2024-02-20 22:25:00|2009.1|2008.3|2008.9|2008.1|2009.1|2008.3|2008.9|2008.1|0
1708468200000|2024-02-20 22:30:00|2008.8|2008|2008.8|2008|2008.9|2008.1|2008.7|2007.9|0
1708468500000|2024-02-20 22:35:00|2008.7|2007.9|2009|2008.2|2009|2008.2|2008.7|2007.9|0
1708469100000|2024-02-20 22:45:00|2009.1|2008.3|2009.2|2008.4|2009.3|2008.5|2009.1|2008.3|0
1708469400000|2024-02-20 22:50:00|2009.3|2008.5|2009.3|2008.5|2009.4|2008.6|2009.3|2008.5|0
1708469700000|2024-02-20 22:55:00|2009.4|2008.6|2009.6|2008.8|2009.6|2008.8|2009.3|2008.5|0
1708470000000|2024-02-20 23:00:00|2009.9|2009.1|2007.6|2007.3|2009.9|2009.1|2007.4|2007.1|215
1708470300000|2024-02-20 23:05:00|2007.7|2007.4|2007.3|2007|2007.7|2007.4|2006.9|2006.6|153
1708470600000|2024-02-20 23:10:00|2007.4|2007.1|2008.3|2008|2009.3|2009|2007.4|2007.1|234
1708470900000|2024-02-20 23:15:00|2008.2|2007.9|2008.8|2008.5|2009.3|2009|2007.7|2007.4|153
1708471200000|2024-02-20 23:20:00|2008.9|2008.6|2009.4|2009.1|2009.5|2009.2|2008.5|2008.2|118
1708471500000|2024-02-20 23:25:00|2009.3|2009|2009.7|2009.4|2009.9|2009.6|2009.1|2008.8|142
1708471800000|2024-02-20 23:30:00|2009.8|2009.5|2009.2|2008.9|2010|2009.7|2008.9|2008.6|89
1708472100000|2024-02-20 23:35:00|2009.1|2008.8|2008.5|2008.2|2009.2|2008.9|2008.2|2007.9|84
1708472400000|2024-02-20 23:40:00|2008.4|2008.1|2008.2|2007.9|2008.7|2008.4|2007.8|2007.5|38
1708472700000|2024-02-20 23:45:00|2008.1|2007.8|2008|2007.7|2008.7|2008.4|2007.6|2007.3|161
1708473000000|2024-02-20 23:50:00|2007.9|2007.6|2008.4|2008.1|2008.9|2008.6|2007.7|2007.4|64
1708473300000|2024-02-20 23:55:00|2008.3|2008|2007.6|2007.3|2008.5|2008.2|2007.6|2007.3|36
1708473600000|2024-02-21 00:00:00|2007.8|2007.5|2007.3|2007|2007.9|2007.6|2006.8|2006.5|118
1708473900000|2024-02-21 00:05:00|2007.4|2007.1|2008.2|2007.9|2009|2008.7|2007.3|2007|51
1708474200000|2024-02-21 00:10:00|2008.3|2008|2008.6|2008.3|2008.7|2008.4|2008.1|2007.8|25
1708474500000|2024-02-21 00:15:00|2008.7|2008.4|2008.2|2007.9|2008.9|2008.6|2008.2|2007.9|22
1708474800000|2024-02-21 00:20:00|2008.3|2008|2008.7|2008.4|2008.8|2008.5|2007.8|2007.5|60
1708475100000|2024-02-21 00:25:00|2008.8|2008.5|2008.8|2008.5|2009.3|2009|2008.6|2008.3|45
1708475400000|2024-02-21 00:30:00|2008.7|2008.4|2008.1|2007.8|2008.8|2008.5|2008|2007.7|39
1708475700000|2024-02-21 00:35:00|2008|2007.7|2007.8|2007.5|2008.2|2007.9|2007.8|2007.5|32
1708476000000|2024-02-21 00:40:00|2007.9|2007.6|2007.6|2007.3|2008.1|2007.8|2007.5|2007.2|17
1708476300000|2024-02-21 00:45:00|2007.7|2007.4|2007.5|2007.2|2007.8|2007.5|2007.4|2007.1|19
1708476600000|2024-02-21 00:50:00|2007.4|2007.1|2006.2|2005.9|2007.4|2007.1|2006.2|2005.9|163
1708476900000|2024-02-21 00:55:00|2006.3|2006|2005.5|2005.2|2006.4|2006.1|2005.4|2005.1|183
1708477200000|2024-02-21 01:00:00|2005.6|2005.3|2005.3|2005|2005.6|2005.3|2004|2003.7|146
1708477500000|2024-02-21 01:05:00|2005.4|2005.1|2005|2004.7|2005.6|2005.3|2004.5|2004.2|68
1708477800000|2024-02-21 01:10:00|2005.1|2004.8|2004|2003.7|2005.3|2005|2003.7|2003.4|62
1708478100000|2024-02-21 01:15:00|2003.9|2003.6|2005.1|2004.8|2005.5|2005.2|2003.7|2003.4|62
1708478400000|2024-02-21 01:20:00|2005|2004.7|2005|2004.7|2005.1|2004.8|2004.3|2004|21
1708478700000|2024-02-21 01:25:00|2004.9|2004.6|2005.6|2005.3|2005.7|2005.4|2004.9|2004.6|29
1708479000000|2024-02-21 01:30:00|2005.5|2005.2|2004.8|2004.5|2005.8|2005.5|2004.3|2004|71
1708479300000|2024-02-21 01:35:00|2004.7|2004.4|2005.4|2005.1|2005.5|2005.2|2004.5|2004.2|53
1708479600000|2024-02-21 01:40:00|2005.3|2005|2006.3|2006|2006.3|2006|2005.1|2004.8|62
1708479900000|2024-02-21 01:45:00|2006.2|2005.9|2005.1|2004.8|2006.6|2006.3|2005.1|2004.8|69
1708480200000|2024-02-21 01:50:00|2005|2004.7|2005.2|2004.9|2005.8|2005.5|2004.7|2004.4|37
1708480500000|2024-02-21 01:55:00|2005.3|2005|2006|2005.7|2006.1|2005.8|2005|2004.7|29
1708480800000|2024-02-21 02:00:00|2006.1|2005.8|2006.4|2006.1|2006.7|2006.4|2005.8|2005.5|49
1708481100000|2024-02-21 02:05:00|2006.5|2006.2|2005.8|2005.5|2006.5|2006.2|2005.7|2005.4|12
1708481400000|2024-02-21 02:10:00|2005.7|2005.4|2005.3|2005|2005.8|2005.5|2005.2|2004.9|20
1708481700000|2024-02-21 02:15:00|2005.4|2005.1|2005.7|2005.4|2006.1|2005.8|2005.4|2005.1|35
1708482000000|2024-02-21 02:20:00|2005.8|2005.5|2005.6|2005.3|2005.9|2005.6|2005.2|2004.9|53
1708482300000|2024-02-21 02:25:00|2005.5|2005.2|2005|2004.7|2005.6|2005.3|2004.9|2004.6|74
1708482600000|2024-02-21 02:30:00|2004.9|2004.6|2004.6|2004.3|2005.3|2005|2004.5|2004.2|57
1708482900000|2024-02-21 02:35:00|2004.5|2004.2|2003.4|2003.1|2004.5|2004.2|2003.3|2003|79
1708483200000|2024-02-21 02:40:00|2003.5|2003.2|2004.7|2004.4|2004.7|2004.4|2003.5|2003.2|66
1708483500000|2024-02-21 02:45:00|2004.8|2004.5|2005.3|2005|2005.4|2005.1|2004.8|2004.5|34
1708483800000|2024-02-21 02:50:00|2005.4|2005.1|2004.6|2004.3|2005.5|2005.2|2004.1|2003.8|43
1708484100000|2024-02-21 02:55:00|2004.7|2004.4|2004.6|2004.3|2004.9|2004.6|2004.1|2003.8|25
1708484400000|2024-02-21 03:00:00|2004.5|2004.2|2004.3|2004|2005.1|2004.8|2004.3|2004|8
1708484700000|2024-02-21 03:05:00|2004.4|2004.1|2004.6|2004.3|2004.8|2004.5|2004.3|2004|10
1708485000000|2024-02-21 03:10:00|2004.5|2004.2|2004.6|2004.3|2005.3|2005|2004.3|2004|23
1708485300000|2024-02-21 03:15:00|2004.5|2004.2|2004.5|2004.2|2005|2004.7|2004.4|2004.1|24
1708485600000|2024-02-21 03:20:00|2004.4|2004.1|2004|2003.7|2004.7|2004.4|2003.9|2003.6|13
1708485900000|2024-02-21 03:25:00|2003.9|2003.6|2004.3|2004|2004.5|2004.2|2003.9|2003.6|18
1708486200000|2024-02-21 03:30:00|2004.4|2004.1|2004.6|2004.3|2004.6|2004.3|2004.1|2003.8|15
1708486500000|2024-02-21 03:35:00|2004.7|2004.4|2004.7|2004.4|2004.8|2004.5|2004.4|2004.1|18
1708486800000|2024-02-21 03:40:00|2004.9|2004.6|2005|2004.7|2005.3|2005|2004.8|2004.5|33
1708487100000|2024-02-21 03:45:00|2005.1|2004.8|2004.9|2004.6|2005.2|2004.9|2004.7|2004.4|34
1708487400000|2024-02-21 03:50:00|2005|2004.7|2005.3|2005|2005.4|2005.1|2004.8|2004.5|11
1708487700000|2024-02-21 03:55:00|2005.4|2005.1|2005.6|2005.3|2005.8|2005.5|2005.3|2005|25
1708488000000|2024-02-21 04:00:00|2005.5|2005.2|2005.8|2005.5|2005.8|2005.5|2005.4|2005.1|28
1708488300000|2024-02-21 04:05:00|2005.9|2005.6|2005.5|2005.2|2005.9|2005.6|2005.4|2005.1|61
1708488600000|2024-02-21 04:10:00|2005.6|2005.3|2005.8|2005.5|2006.1|2005.8|2005.6|2005.3|29
1708488900000|2024-02-21 04:15:00|2005.7|2005.4|2006.1|2005.8|2006.1|2005.8|2005.6|2005.3|14
1708489200000|2024-02-21 04:20:00|2006|2005.7|2006|2005.7|2006.1|2005.8|2005.8|2005.5|41
1708489500000|2024-02-21 04:25:00|2005.9|2005.6|2006|2005.7|2006|2005.7|2005.5|2005.2|28
1708489800000|2024-02-21 04:30:00|2006.1|2005.8|2006.2|2005.9|2006.4|2006.1|2006|2005.7|21
1708490100000|2024-02-21 04:35:00|2006.1|2005.8|2006|2005.7|2006.2|2005.9|2005.8|2005.5|24
1708490400000|2024-02-21 04:40:00|2006.1|2005.8|2005.8|2005.5|2006.2|2005.9|2005.7|2005.4|26
1708490700000|2024-02-21 04:45:00|2005.9|2005.6|2006.1|2005.8|2006.1|2005.8|2005.5|2005.2|40
1708491000000|2024-02-21 04:50:00|2006.2|2005.9|2006.3|2006|2006.4|2006.1|2006|2005.7|65
1708491300000|2024-02-21 04:55:00|2006.4|2006.1|2006.2|2005.9|2006.6|2006.3|2005.9|2005.6|47
1708491600000|2024-02-21 05:00:00|2006.3|2006|2006.8|2006.5|2006.9|2006.6|2006.2|2005.9|36
1708491900000|2024-02-21 05:05:00|2006.9|2006.6|2008|2007.7|2008|2007.7|2006.8|2006.5|146
1708492200000|2024-02-21 05:10:00|2008.1|2007.8|2006.4|2006.1|2008.2|2007.9|2006.3|2006|128
1708492500000|2024-02-21 05:15:00|2006.5|2006.2|2005.9|2005.6|2006.5|2006.2|2005.8|2005.5|24
1708492800000|2024-02-21 05:20:00|2006|2005.7|2005.7|2005.4|2006.5|2006.2|2005.7|2005.4|15
1708493100000|2024-02-21 05:25:00|2005.8|2005.5|2006.6|2006.3|2006.7|2006.4|2005.8|2005.5|12
1708493400000|2024-02-21 05:30:00|2006.7|2006.4|2006|2005.7|2007|2006.7|2005.8|2005.5|37
1708493700000|2024-02-21 05:35:00|2005.9|2005.6|2007.2|2006.9|2007.2|2006.9|2005.8|2005.5|41
1708494000000|2024-02-21 05:40:00|2007.1|2006.8|2007.2|2006.9|2007.5|2007.2|2006.6|2006.3|10
1708494300000|2024-02-21 05:45:00|2007.3|2007|2007.1|2006.8|2007.8|2007.5|2007|2006.7|33
1708494600000|2024-02-21 05:50:00|2007.2|2006.9|2007.1|2006.8|2007.4|2007.1|2006.9|2006.6|9
1708494900000|2024-02-21 05:55:00|2007|2006.7|2007.2|2006.9|2007.4|2007.1|2006.7|2006.4|36
1708495200000|2024-02-21 06:00:00|2007.3|2007|2008|2007.7|2008.2|2007.9|2007.1|2006.8|44
1708495500000|2024-02-21 06:05:00|2008.1|2007.8|2007.9|2007.6|2008.1|2007.8|2007.6|2007.3|34
1708495800000|2024-02-21 06:10:00|2008|2007.7|2006.8|2006.5|2008.1|2007.8|2006.8|2006.5|42
1708496100000|2024-02-21 06:15:00|2006.9|2006.6|2007.8|2007.5|2008|2007.7|2006.8|2006.5|30
1708496400000|2024-02-21 06:20:00|2007.7|2007.4|2007.8|2007.5|2008.3|2008|2007.3|2007|137
1708496700000|2024-02-21 06:25:00|2007.7|2007.4|2007.6|2007.3|2007.8|2007.5|2007.1|2006.8|16
1708497000000|2024-02-21 06:30:00|2007.7|2007.4|2007.8|2007.5|2008.2|2007.9|2007.4|2007.1|50
1708497300000|2024-02-21 06:35:00|2007.9|2007.6|2008.4|2008.1|2008.7|2008.4|2007.9|2007.6|48
1708497600000|2024-02-21 06:40:00|2008.5|2008.2|2008.3|2008|2008.6|2008.3|2008.2|2007.9|40
1708497900000|2024-02-21 06:45:00|2008.2|2007.9|2007.9|2007.6|2008.3|2008|2007.8|2007.5|26
1708498200000|2024-02-21 06:50:00|2007.7|2007.4|2008.7|2008.4|2008.9|2008.6|2007.6|2007.3|51
1708498500000|2024-02-21 06:55:00|2008.6|2008.3|2008.5|2008.2|2008.6|2008.3|2008.1|2007.8|43
1708498800000|2024-02-21 07:00:00|2008.4|2008.1|2009|2008.7|2009|2008.7|2007.7|2007.4|113
1708499100000|2024-02-21 07:05:00|2009.1|2008.8|2008|2007.7|2009.1|2008.8|2007.9|2007.6|52
1708499400000|2024-02-21 07:10:00|2008.1|2007.8|2008.4|2008.1|2008.9|2008.6|2008|2007.7|32
1708499700000|2024-02-21 07:15:00|2008.3|2008|2009.2|2008.9|2009.5|2009.2|2008|2007.7|138
1708500000000|2024-02-21 07:20:00|2009.3|2009|2009|2008.7|2009.4|2009.1|2008.4|2008.1|62
1708500300000|2024-02-21 07:25:00|2009.1|2008.8|2009.7|2009.4|2009.7|2009.4|2009.1|2008.8|89
1708500600000|2024-02-21 07:30:00|2009.9|2009.6|2009.3|2009|2009.9|2009.6|2008.9|2008.6|66
1708500900000|2024-02-21 07:35:00|2009.2|2008.9|2009.3|2009|2009.5|2009.2|2008.9|2008.6|50
1708501200000|2024-02-21 07:40:00|2009.2|2008.9|2009|2008.7|2009.3|2009|2008.9|2008.6|51
1708501500000|2024-02-21 07:45:00|2008.9|2008.6|2008.9|2008.6|2009.4|2009.1|2008.6|2008.3|69
1708501800000|2024-02-21 07:50:00|2009|2008.7|2009.1|2008.8|2009.4|2009.1|2008.9|2008.6|43
1708502100000|2024-02-21 07:55:00|2009|2008.7|2008.6|2008.3|2009.3|2009|2008.4|2008.1|55
1708502400000|2024-02-21 08:00:00|2008.5|2008.2|2006|2005.7|2008.6|2008.3|2005.4|2005.1|425
1708502700000|2024-02-21 08:05:00|2005.9|2005.6|2006.5|2006.2|2007.3|2007|2005.3|2005|312
1708503000000|2024-02-21 08:10:00|2006.4|2006.1|2004.3|2004|2006.4|2006.1|2003.2|2002.9|274
1708503300000|2024-02-21 08:15:00|2004.2|2003.9|2004|2003.7|2005.1|2004.8|2002.8|2002.5|211
1708503600000|2024-02-21 08:20:00|2004.2|2003.9|2002.1|2001.8|2004.5|2004.2|2001.3|2001|297
1708503900000|2024-02-21 08:25:00|2002.2|2001.9|2001.9|2001.6|2003.6|2003.3|2001.1|2000.8|199
1708504200000|2024-02-21 08:30:00|2002|2001.7|2001.9|2001.6|2002|2001.7|2000.1|1999.8|176
1708504500000|2024-02-21 08:35:00|2002|2001.7|2001.3|2001|2002.1|2001.8|2000.7|2000.4|101
1708504800000|2024-02-21 08:40:00|2001.2|2000.9|2001|2000.7|2002.5|2002.2|2000.2|1999.9|110
1708505100000|2024-02-21 08:45:00|2001.1|2000.8|2001.5|2001.2|2002.4|2002.1|2000.6|2000.3|71
1708505400000|2024-02-21 08:50:00|2001.4|2001.1|2000.4|2000.1|2002.3|2002|2000.4|2000.1|58
1708505700000|2024-02-21 08:55:00|2000.5|2000.2|1998.8|1998.5|2000.5|2000.2|1998|1997.7|349
1708506000000|2024-02-21 09:00:00|1998.7|1998.4|1999.5|1999.2|2000.2|1999.9|1998.3|1998|217
1708506300000|2024-02-21 09:05:00|1999.6|1999.3|1999.6|1999.3|2001.5|2001.2|1998.9|1998.6|151
1708506600000|2024-02-21 09:10:00|1999.7|1999.4|2000.2|1999.9|2000.5|2000.2|1999|1998.7|71
1708506900000|2024-02-21 09:15:00|2000|1999.7|1999.7|1999.4|2000.4|2000.1|1999|1998.7|114
1708507200000|2024-02-21 09:20:00|1999.6|1999.3|2000.9|2000.6|2001|2000.7|1999.6|1999.3|93
1708507500000|2024-02-21 09:25:00|2000.8|2000.5|2000.2|1999.9|2000.9|2000.6|1999.7|1999.4|67
1708507800000|2024-02-21 09:30:00|2000.1|1999.8|2000.8|2000.5|2000.8|2000.5|1999.5|1999.2|79
1708508100000|2024-02-21 09:35:00|2000.7|2000.4|2000.9|2000.6|2001.2|2000.9|2000.4|2000.1|140
1708508400000|2024-02-21 09:40:00|2000.8|2000.5|2001|2000.7|2001.6|2001.3|2000.8|2000.5|111
1708508700000|2024-02-21 09:45:00|2000.9|2000.6|1999.9|1999.6|2001.1|2000.8|1999.2|1998.9|86
1708509000000|2024-02-21 09:50:00|1999.8|1999.5|1999.6|1999.3|2000|1999.7|1999.4|1999.1|52
1708509300000|2024-02-21 09:55:00|1999.7|1999.4|1999.8|1999.5|1999.9|1999.6|1998.9|1998.6|100
1708509600000|2024-02-21 10:00:00|1999.7|1999.4|1999.8|1999.5|2000.2|1999.9|1999.6|1999.3|54
1708509900000|2024-02-21 10:05:00|1999.9|1999.6|1999.9|1999.6|2000.4|2000.1|1999.7|1999.4|96
1708510200000|2024-02-21 10:10:00|1999.8|1999.5|2000.6|2000.3|2000.7|2000.4|1999.8|1999.5|64
1708510500000|2024-02-21 10:15:00|2000.5|2000.2|2001.2|2000.9|2001.4|2001.1|2000.2|1999.9|169
1708510800000|2024-02-21 10:20:00|2001.3|2001|2000.7|2000.4|2001.5|2001.2|2000.6|2000.3|143
1708511100000|2024-02-21 10:25:00|2000.9|2000.6|2000.9|2000.6|2001.5|2001.2|2000.8|2000.5|124
1708511400000|2024-02-21 10:30:00|2001|2000.7|2000|1999.7|2001|2000.7|1999.7|1999.4|87
1708511700000|2024-02-21 10:35:00|1999.9|1999.6|1999.9|1999.6|2000.4|2000.1|1999.8|1999.5|130
1708512000000|2024-02-21 10:40:00|2000|1999.7|2000.6|2000.3|2000.6|2000.3|1999.7|1999.4|117
1708512300000|2024-02-21 10:45:00|2000.5|2000.2|2001.4|2001.1|2001.5|2001.2|2000.3|2000|76
1708512600000|2024-02-21 10:50:00|2001.6|2001.3|2002.2|2001.9|2002.3|2002|2001.4|2001.1|66
1708512900000|2024-02-21 10:55:00|2002.3|2002|2001.8|2001.5|2002.6|2002.3|2001.7|2001.4|112
1708513200000|2024-02-21 11:00:00|2001.7|2001.4|2001.7|2001.4|2002.3|2002|2001.4|2001.1|78
1708513500000|2024-02-21 11:05:00|2001.6|2001.3|2001.5|2001.2|2002|2001.7|2001.3|2001|83
1708513800000|2024-02-21 11:10:00|2001.4|2001.1|1999.3|1999|2002|2001.7|1998.6|1998.3|305
1708514100000|2024-02-21 11:15:00|1999.4|1999.1|1999.6|1999.3|2000.1|1999.8|1999.4|1999.1|95
1708514400000|2024-02-21 11:20:00|1999.7|1999.4|2000.2|1999.9|2000.2|1999.9|1999|1998.7|75
1708514700000|2024-02-21 11:25:00|2000.1|1999.8|1999.9|1999.6|2000.5|2000.2|1999.5|1999.2|62
1708515000000|2024-02-21 11:30:00|1999.8|1999.5|1999.9|1999.6|2000.2|1999.9|1999.6|1999.3|69
1708515300000|2024-02-21 11:35:00|2000|1999.7|1999.7|1999.4|2000|1999.7|1998.6|1998.3|98
1708515600000|2024-02-21 11:40:00|1999.6|1999.3|1997.7|1997.4|1999.6|1999.3|1997.7|1997.4|235
1708515900000|2024-02-21 11:45:00|1997.8|1997.5|1998.1|1997.8|1999.2|1998.9|1997.8|1997.5|186
1708516200000|2024-02-21 11:50:00|1998.2|1997.9|1999.5|1999.2|1999.5|1999.2|1998.2|1997.9|45
1708516500000|2024-02-21 11:55:00|1999.4|1999.1|2000.5|2000.2|2000.7|2000.4|1999.3|1999|71
1708516800000|2024-02-21 12:00:00|2000.4|2000.1|2000.1|1999.8|2001|2000.7|2000|1999.7|155
1708517100000|2024-02-21 12:05:00|2000|1999.7|1998.6|1998.3|2000.2|1999.9|1997.6|1997.3|209
1708517400000|2024-02-21 12:10:00|1998.7|1998.4|2001.9|2001.6|2001.9|2001.6|1998.7|1998.4|124
1708517700000|2024-02-21 12:15:00|2002|2001.7|2001|2000.7|2002.3|2002|2000.9|2000.6|164
1708518000000|2024-02-21 12:20:00|2000.9|2000.6|2001|2000.7|2001.6|2001.3|2000|1999.7|47
1708518300000|2024-02-21 12:25:00|2000.9|2000.6|2000.8|2000.5|2001.5|2001.2|2000.7|2000.4|52
1708518600000|2024-02-21 12:30:00|2000.6|2000.3|2000|1999.7|2001.2|2000.9|1999.4|1999.1|123
1708518900000|2024-02-21 12:35:00|1999.9|1999.6|1999|1998.7|2000.1|1999.8|1998|1997.7|149
1708519200000|2024-02-21 12:40:00|1998.9|1998.6|1999.2|1998.9|1999.9|1999.6|1998.6|1998.3|68
1708519500000|2024-02-21 12:45:00|1999.1|1998.8|1997.5|1997.2|1999.9|1999.6|1997.5|1997.2|167
1708519800000|2024-02-21 12:50:00|1997.4|1997.1|1996.7|1996.4|1997.7|1997.4|1996.5|1996.2|266
1708520100000|2024-02-21 12:55:00|1996.9|1996.6|1995.9|1995.6|1997.2|1996.9|1995|1994.7|489
1708520400000|2024-02-21 13:00:00|1996|1995.7|1999.6|1999.3|1999.6|1999.3|1996|1995.7|429
1708520700000|2024-02-21 13:05:00|1999.5|1999.2|1997.8|1997.5|1999.5|1999.2|1997.3|1997|215
1708521000000|2024-02-21 13:10:00|1997.6|1997.3|1998|1997.7|1998.7|1998.4|1997.5|1997.2|218
1708521300000|2024-02-21 13:15:00|1997.9|1997.6|1998.6|1998.3|1999.1|1998.8|1997.8|1997.5|269
1708521600000|2024-02-21 13:20:00|1998.5|1998.2|1996.4|1996.1|1998.6|1998.3|1996.2|1995.9|375
1708521900000|2024-02-21 13:25:00|1996.5|1996.2|1996|1995.7|1997.9|1997.6|1995.8|1995.5|388
1708522200000|2024-02-21 13:30:00|1995.9|1995.6|1996.6|1996.3|1996.6|1996.3|1995.2|1994.9|351
1708522500000|2024-02-21 13:35:00|1996.7|1996.4|1996.9|1996.6|1997.5|1997.2|1996.3|1996|257
1708522800000|2024-02-21 13:40:00|1996.8|1996.5|1997.9|1997.6|1997.9|1997.6|1996.1|1995.8|349
1708523100000|2024-02-21 13:45:00|1998|1997.7|1997.3|1997|1998.6|1998.3|1996.3|1996|723
1708523400000|2024-02-21 13:50:00|1997.5|1997.2|1998.2|1997.9|1998.5|1998.2|1996.5|1996.2|357
1708523700000|2024-02-21 13:55:00|1998.4|1998.1|1998.5|1998.2|1998.7|1998.4|1996.8|1996.5|516
1708524000000|2024-02-21 14:00:00|1998.4|1998.1|1998.4|1998.1|1998.7|1998.4|1996.9|1996.6|397
1708524300000|2024-02-21 14:05:00|1998.3|1998|1998.5|1998.2|1999|1998.7|1997.8|1997.5|312
1708524600000|2024-02-21 14:10:00|1998.7|1998.4|1998.4|1998.1|1998.8|1998.5|1997.9|1997.6|189
1708524900000|2024-02-21 14:15:00|1998.3|1998|1997.6|1997.3|1998.5|1998.2|1997.1|1996.8|541
1708525200000|2024-02-21 14:20:00|1997.5|1997.2|1996.8|1996.5|1997.7|1997.4|1996.5|1996.2|386
1708525500000|2024-02-21 14:25:00|1996.7|1996.4|1994.2|1993.9|1997.1|1996.8|1994.2|1993.9|1173
1708525800000|2024-02-21 14:30:00|1993.6|1993.3|1995|1994.7|1998|1997.7|1991.4|1991.1|6972
1708526100000|2024-02-21 14:35:00|1994.9|1994.6|1997.6|1997.3|1998|1997.7|1994.2|1993.9|3478
1708526400000|2024-02-21 14:40:00|1997.5|1997.2|2000.1|1999.8|2000.2|1999.9|1997.3|1997|2681
1708526700000|2024-02-21 14:45:00|2000.2|1999.9|1997.7|1997.4|2001.1|2000.8|1995.9|1995.6|2970
1708527000000|2024-02-21 14:50:00|1997.6|1997.3|1996.4|1996.1|2000.2|1999.9|1996.3|1996|2106
1708527300000|2024-02-21 14:55:00|1996.8|1996.5|1996.6|1996.3|1997.3|1997|1994.4|1994.1|1805
1708527600000|2024-02-21 15:00:00|1996.3|1996|1997.3|1997|1997.4|1997.1|1993.8|1993.5|2330
1708527900000|2024-02-21 15:05:00|1997.2|1996.9|1995.8|1995.5|1997.2|1996.9|1992.5|1992.2|1728
1708528200000|2024-02-21 15:10:00|1995.9|1995.6|1995.8|1995.5|1997.1|1996.8|1994.6|1994.3|1103
1708528500000|2024-02-21 15:15:00|1995.7|1995.4|1998.7|1998.4|1998.8|1998.5|1995.1|1994.8|1431
1708528800000|2024-02-21 15:20:00|1998.9|1998.6|1996.6|1996.3|1999.7|1999.4|1996.2|1995.9|1487
1708529100000|2024-02-21 15:25:00|1996.7|1996.4|1994.3|1994|1997.3|1997|1994.2|1993.9|1435
1708529400000|2024-02-21 15:30:00|1994.4|1994.1|1993.1|1992.8|1994.8|1994.5|1992.7|1992.4|1979
1708529700000|2024-02-21 15:35:00|1993|1992.7|1992.9|1992.6|1993.5|1993.2|1990.8|1990.5|1714
1708530000000|2024-02-21 15:40:00|1992.7|1992.4|1993.6|1993.3|1994.9|1994.6|1992.3|1992|1123
1708530300000|2024-02-21 15:45:00|1993.5|1993.2|1994.8|1994.5|1995.3|1995|1991.8|1991.5|1196
1708530600000|2024-02-21 15:50:00|1994.7|1994.4|1995.3|1995|1996.1|1995.8|1994.3|1994|845
1708530900000|2024-02-21 15:55:00|1995.4|1995.1|1994.8|1994.5|1996.6|1996.3|1994.5|1994.2|688
1708531200000|2024-02-21 16:00:00|1994.9|1994.6|1995.3|1995|1997.2|1996.9|1994.5|1994.2|1233
1708531500000|2024-02-21 16:05:00|1995.2|1994.9|1996.9|1996.6|1997.1|1996.8|1994.1|1993.8|952
1708531800000|2024-02-21 16:10:00|1996.8|1996.5|1999.1|1998.8|1999.2|1998.9|1996.5|1996.2|1214
1708532100000|2024-02-21 16:15:00|1999|1998.7|1998.2|1997.9|1999.3|1999|1997|1996.7|1114
1708532400000|2024-02-21 16:20:00|1998.1|1997.8|1997|1996.7|1998.6|1998.3|1996.8|1996.5|855
1708532700000|2024-02-21 16:25:00|1997.1|1996.8|1994.9|1994.6|1997.7|1997.4|1994.6|1994.3|1148
1708533000000|2024-02-21 16:30:00|1994.8|1994.5|1991.8|1991.5|1994.8|1994.5|1991.1|1990.8|2776
1708533300000|2024-02-21 16:35:00|1991.7|1991.4|1990|1989.7|1992.6|1992.3|1989.8|1989.5|1633
1708533600000|2024-02-21 16:40:00|1989.9|1989.6|1990.8|1990.5|1991.1|1990.8|1988.9|1988.6|1332
1708533900000|2024-02-21 16:45:00|1990.7|1990.4|1991.7|1991.4|1992|1991.7|1989.8|1989.5|872
1708534200000|2024-02-21 16:50:00|1991.8|1991.5|1993.3|1993|1993.5|1993.2|1991.4|1991.1|704
1708534500000|2024-02-21 16:55:00|1993.4|1993.1|1993.4|1993.1|1994.1|1993.8|1992.7|1992.4|597
1708534800000|2024-02-21 17:00:00|1993.6|1993.3|1992.8|1992.5|1994|1993.7|1992.6|1992.3|764
1708535100000|2024-02-21 17:05:00|1992.9|1992.6|1991|1990.7|1992.9|1992.6|1990.4|1990.1|840
1708535400000|2024-02-21 17:10:00|1991.1|1990.8|1989.8|1989.5|1991.2|1990.9|1988.4|1988.1|1302
1708535700000|2024-02-21 17:15:00|1989.9|1989.6|1990.9|1990.6|1991.3|1991|1988.5|1988.2|709
1708536000000|2024-02-21 17:20:00|1991|1990.7|1991|1990.7|1991.6|1991.3|1989.7|1989.4|639
1708536300000|2024-02-21 17:25:00|1990.7|1990.4|1989.4|1989.1|1990.9|1990.6|1988.9|1988.6|571
1708536600000|2024-02-21 17:30:00|1989.5|1989.2|1989.3|1989|1990.3|1990|1988.7|1988.4|748
1708536900000|2024-02-21 17:35:00|1989.2|1988.9|1990.4|1990.1|1990.8|1990.5|1988.8|1988.5|637
1708537200000|2024-02-21 17:40:00|1990.3|1990|1989.8|1989.5|1991.1|1990.8|1989.1|1988.8|738
1708537500000|2024-02-21 17:45:00|1989.9|1989.6|1991.8|1991.5|1992|1991.7|1989.8|1989.5|797
1708537800000|2024-02-21 17:50:00|1991.7|1991.4|1992.2|1991.9|1993|1992.7|1991.3|1991|552
1708538100000|2024-02-21 17:55:00|1992.3|1992|1993.2|1992.9|1993.6|1993.3|1991.8|1991.5|492
1708538400000|2024-02-21 18:00:00|1993.3|1993|1989.9|1989.6|1993.6|1993.3|1986.6|1986.3|3295
1708538700000|2024-02-21 18:05:00|1989.8|1989.5|1991|1990.7|1991.1|1990.8|1988.5|1988.2|918
1708539000000|2024-02-21 18:10:00|1990.9|1990.6|1992.3|1992|1993|1992.7|1990.7|1990.4|817
1708539300000|2024-02-21 18:15:00|1992.4|1992.1|1993.2|1992.9|1993.9|1993.6|1991.9|1991.6|828
1708539600000|2024-02-21 18:20:00|1993.1|1992.8|1994.3|1994|1994.5|1994.2|1991.9|1991.6|684
1708539900000|2024-02-21 18:25:00|1994.4|1994.1|1993|1992.7|1994.4|1994.1|1992.2|1991.9|868
1708540200000|2024-02-21 18:30:00|1993.2|1992.9|1991.7|1991.4|1993.6|1993.3|1991.5|1991.2|675
1708540500000|2024-02-21 18:35:00|1991.8|1991.5|1993.1|1992.8|1993.4|1993.1|1991.4|1991.1|390
1708540800000|2024-02-21 18:40:00|1993.2|1992.9|1993.4|1993.1|1994.3|1994|1992.5|1992.2|474
1708541100000|2024-02-21 18:45:00|1993.3|1993|1994.4|1994.1|1994.5|1994.2|1992.9|1992.6|746
1708541400000|2024-02-21 18:50:00|1994.3|1994|1994|1993.7|1994.4|1994.1|1993.4|1993.1|668
1708541700000|2024-02-21 18:55:00|1993.9|1993.6|1994.5|1994.2|1995.3|1995|1993.7|1993.4|849
1708542000000|2024-02-21 19:00:00|1994.6|1994.3|1996.2|1995.9|1998.4|1998.1|1991.5|1991.2|3517
1708542300000|2024-02-21 19:05:00|1996.5|1996.2|1995|1994.7|1997.4|1997.1|1994.3|1994|1576
1708542600000|2024-02-21 19:10:00|1994.9|1994.6|1991.8|1991.5|1995.1|1994.8|1991.6|1991.3|1007
1708542900000|2024-02-21 19:15:00|1991.7|1991.4|1991.5|1991.2|1994.3|1994|1990.3|1990|1273
1708543200000|2024-02-21 19:20:00|1991.6|1991.3|1988.1|1987.8|1992.4|1992.1|1988.1|1987.8|1357
1708543500000|2024-02-21 19:25:00|1988.2|1987.9|1988.9|1988.6|1990.4|1990.1|1986.4|1986.1|1755
1708543800000|2024-02-21 19:30:00|1988.8|1988.5|1988|1987.7|1989.7|1989.4|1987|1986.7|778
1708544100000|2024-02-21 19:35:00|1987.9|1987.6|1986.4|1986.1|1988.7|1988.4|1985.5|1985.2|953
1708544400000|2024-02-21 19:40:00|1986.2|1985.9|1985.8|1985.5|1987.3|1987|1985.4|1985.1|868
1708544700000|2024-02-21 19:45:00|1985.9|1985.6|1987.4|1987.1|1987.8|1987.5|1984.7|1984.4|1103
1708545000000|2024-02-21 19:50:00|1987.5|1987.2|1987.8|1987.5|1987.9|1987.6|1986.4|1986.1|808
1708545300000|2024-02-21 19:55:00|1987.7|1987.4|1987.5|1987.2|1988.7|1988.4|1987.3|1987|836
1708545600000|2024-02-21 20:00:00|1987.4|1987.1|1984.8|1984.5|1987.5|1987.2|1984.5|1984.2|1136
1708545900000|2024-02-21 20:05:00|1984.9|1984.6|1983.8|1983.5|1985.3|1985|1983.7|1983.4|743
1708546200000|2024-02-21 20:10:00|1983.9|1983.6|1983.7|1983.4|1984.4|1984.1|1982.7|1982.4|1070
1708546500000|2024-02-21 20:15:00|1983.1|1982.8|1984|1983.7|1985.7|1985.4|1982.2|1981.9|1326
1708546800000|2024-02-21 20:20:00|1984.3|1984|1984.4|1984.1|1984.5|1984.2|1981.7|1981.4|973
1708547100000|2024-02-21 20:25:00|1984.2|1983.9|1986.2|1985.9|1986.6|1986.3|1984.2|1983.9|1044
1708547400000|2024-02-21 20:30:00|1986.3|1986|1989.1|1988.8|1989.6|1989.3|1986|1985.7|1427
1708547700000|2024-02-21 20:35:00|1989.2|1988.9|1992.7|1992.4|1992.8|1992.5|1988.9|1988.6|2108
1708548000000|2024-02-21 20:40:00|1992.8|1992.5|1993|1992.7|1994.9|1994.6|1992.2|1991.9|1633
1708548300000|2024-02-21 20:45:00|1993.1|1992.8|1993.4|1993.1|1994.2|1993.9|1991.7|1991.4|1874
1708548600000|2024-02-21 20:50:00|1993.6|1993.3|1994.7|1994.4|1995|1994.7|1992|1991.7|3914
1708548900000|2024-02-21 20:55:00|1994.9|1994.6|1997.8|1997.5|1997.8|1997.5|1994.8|1994.5|13830
1708549200000|2024-02-21 21:00:00|1997.5|1997.2|1995.4|1995.1|1998.6|1998.3|1995.4|1995.1|5152
1708549500000|2024-02-21 21:05:00|1995.5|1995.2|1994.5|1994.2|1995.8|1995.5|1994.3|1994|1354
1708549800000|2024-02-21 21:10:00|1994.6|1994.3|1994.4|1994.1|1994.8|1994.5|1993.4|1993.1|891
1708550100000|2024-02-21 21:15:00|1994.3|1994|1994|1993.7|1994.9|1994.6|1994|1993.7|379
1708550400000|2024-02-21 21:20:00|1994.1|1993.8|1993.9|1993.6|2002|2001.7|1988.4|1988.1|3107
1708550700000|2024-02-21 21:25:00|1994.2|1993.9|2000|1999.7|2000.9|2000.6|1993.4|1993.1|1092
1708551000000|2024-02-21 21:30:00|1999.9|1999.6|1999.3|1999|2001.9|2001.6|1997.8|1997.5|1877
1708551300000|2024-02-21 21:35:00|1999.4|1999.1|2000.2|1999.9|2000.2|1999.9|1997.1|1996.8|652
1708551600000|2024-02-21 21:40:00|2000.3|2000|1998.7|1998.4|2000.7|2000.4|1997.9|1997.6|488
1708551900000|2024-02-21 21:45:00|1998.8|1998.5|1999.2|1998.9|1999.8|1999.5|1997.9|1997.6|401
1708552200000|2024-02-21 21:50:00|1999.3|1999|1998.5|1998.2|1999.7|1999.4|1997.6|1997.3|402
1708552500000|2024-02-21 21:55:00|1998.4|1998.1|1998.8|1998|1999.3|1999|1997.6|1997.3|548
1708552800000|2024-02-21 22:00:00|1998.9|1998.1|1999.3|1998.5|1999.3|1998.5|1998.6|1997.8|0
1708553100000|2024-02-21 22:05:00|1999.4|1998.6|1999.5|1998.7|2000.1|1999.3|1999.4|1998.6|0
1708553400000|2024-02-21 22:10:00|1999.4|1998.6|1998.7|1997.9|1999.5|1998.7|1998.7|1997.9|0
1708553700000|2024-02-21 22:15:00|1998.8|1998|1998.2|1997.4|1998.9|1998.1|1998.1|1997.3|0
1708554000000|2024-02-21 22:20:00|1998.3|1997.5|1998.5|1997.7|1998.7|1997.9|1998.1|1997.3|0
1708554300000|2024-02-21 22:25:00|1998.1|1997.3|1998.2|1997.4|1998.3|1997.5|1997.9|1997.1|0
1708554600000|2024-02-21 22:30:00|1998.3|1997.5|1998.9|1998.1|1999.2|1998.4|1998.2|1997.4|0
1708554900000|2024-02-21 22:35:00|1999|1998.2|1998.7|1997.9|1999.1|1998.3|1998.7|1997.9|0
1708555200000|2024-02-21 22:40:00|1998.8|1998|1999.1|1998.3|1999.3|1998.5|1998.8|1998|0
1708555500000|2024-02-21 22:45:00|1999.2|1998.4|1999.2|1998.4|1999.3|1998.5|1999|1998.2|0
1708555800000|2024-02-21 22:50:00|1999.3|1998.5|1998.8|1998|1999.4|1998.6|1998.8|1998|0
1708556100000|2024-02-21 22:55:00|1998.9|1998.1|1999|1998.2|1999.3|1998.5|1998.7|1997.9|0
1708556400000|2024-02-21 23:00:00|1996.6|1996.3|2000|1999.7|2001.1|2000.8|1996.6|1996.3|473
1708556700000|2024-02-21 23:05:00|1999.9|1999.6|2000.4|2000.1|2000.6|2000.3|1998.8|1998.5|144
1708557000000|2024-02-21 23:10:00|2000.5|2000.2|2000.2|1999.9|2001.6|2001.3|1999.7|1999.4|258
1708557300000|2024-02-21 23:15:00|2000.4|2000.1|2004|2003.7|2004|2003.7|2000.2|1999.9|162
1708557600000|2024-02-21 23:20:00|2003.9|2003.6|2004.2|2003.9|2004.2|2003.9|2002.9|2002.6|419
1708557900000|2024-02-21 23:25:00|2004.1|2003.8|2002.8|2002.5|2004.1|2003.8|2002.7|2002.4|161
1708558200000|2024-02-21 23:30:00|2002.7|2002.4|2000.9|2000.6|2002.8|2002.5|2000.8|2000.5|272
1708558500000|2024-02-21 23:35:00|2001|2000.7|2000.3|2000|2001.6|2001.3|2000|1999.7|254
1708558800000|2024-02-21 23:40:00|2000.4|2000.1|2001.4|2001.1|2002|2001.7|2000.2|1999.9|117
1708559100000|2024-02-21 23:45:00|2001.5|2001.2|2002.2|2001.9|2002.3|2002|2001.5|2001.2|100
1708559400000|2024-02-21 23:50:00|2002.1|2001.8|2001.5|2001.2|2002.2|2001.9|2000.9|2000.6|68
1708559700000|2024-02-21 23:55:00|2001.6|2001.3|2002.4|2002.1|2002.4|2002.1|2001.2|2000.9|36
1708560000000|2024-02-22 00:00:00|2002.5|2002.2|2003.8|2003.5|2004.6|2004.3|2002.1|2001.8|281
1708560300000|2024-02-22 00:05:00|2004|2003.7|2005.8|2005.5|2005.9|2005.6|2003.7|2003.4|253
1708560600000|2024-02-22 00:10:00|2005.7|2005.4|2005.4|2005.1|2005.9|2005.6|2004.7|2004.4|130
1708560900000|2024-02-22 00:15:00|2005.5|2005.2|2006.2|2005.9|2006.4|2006.1|2004.3|2004|124
1708561200000|2024-02-22 00:20:00|2006.1|2005.8|2006.1|2005.8|2006.3|2006|2005.6|2005.3|53
1708561500000|2024-02-22 00:25:00|2006.2|2005.9|2006.1|2005.8|2006.4|2006.1|2005.7|2005.4|82
1708561800000|2024-02-22 00:30:00|2006|2005.7|2006.5|2006.2|2006.6|2006.3|2005.6|2005.3|124
1708562100000|2024-02-22 00:35:00|2006.4|2006.1|2007.7|2007.4|2008.2|2007.9|2006.2|2005.9|270
1708562400000|2024-02-22 00:40:00|2007.8|2007.5|2008.6|2008.3|2008.7|2008.4|2007.1|2006.8|180
1708562700000|2024-02-22 00:45:00|2008.5|2008.2|2009.8|2009.5|2010|2009.7|2008.5|2008.2|200
1708563000000|2024-02-22 00:50:00|2010|2009.7|2010|2009.7|2011.1|2010.8|2009.6|2009.3|257
1708563300000|2024-02-22 00:55:00|2009.9|2009.6|2010.7|2010.4|2011|2010.7|2009.8|2009.5|310
1708563600000|2024-02-22 01:00:00|2010.8|2010.5|2010.2|2009.9|2011.3|2011|2010.1|2009.8|273
1708563900000|2024-02-22 01:05:00|2010.3|2010|2009.3|2009|2010.4|2010.1|2009.1|2008.8|99
1708564200000|2024-02-22 01:10:00|2009.4|2009.1|2009.9|2009.6|2010.2|2009.9|2008.9|2008.6|144
1708564500000|2024-02-22 01:15:00|2010|2009.7|2010.9|2010.6|2011.3|2011|2009.7|2009.4|85
1708564800000|2024-02-22 01:20:00|2010.8|2010.5|2009.1|2008.8|2010.8|2010.5|2009.1|2008.8|118
1708565100000|2024-02-22 01:25:00|2009.2|2008.9|2009|2008.7|2009.7|2009.4|2008.6|2008.3|70
1708565400000|2024-02-22 01:30:00|2009.1|2008.8|2010.6|2010.3|2010.7|2010.4|2008.9|2008.6|78
1708565700000|2024-02-22 01:35:00|2010.7|2010.4|2009.1|2008.8|2010.7|2010.4|2008|2007.7|214
1708566000000|2024-02-22 01:40:00|2009.2|2008.9|2008|2007.7|2009.5|2009.2|2007.6|2007.3|82
1708566300000|2024-02-22 01:45:00|2007.9|2007.6|2007.8|2007.5|2008.4|2008.1|2007.7|2007.4|72
1708566600000|2024-02-22 01:50:00|2007.7|2007.4|2007.5|2007.2|2008|2007.7|2007.3|2007|75
1708566900000|2024-02-22 01:55:00|2007.6|2007.3|2006.5|2006.2|2007.6|2007.3|2006.2|2005.9|117
1708567200000|2024-02-22 02:00:00|2006.6|2006.3|2006|2005.7|2007.1|2006.8|2005.9|2005.6|94
1708567500000|2024-02-22 02:05:00|2006.1|2005.8|2005.3|2005|2006.5|2006.2|2005.2|2004.9|73
1708567800000|2024-02-22 02:10:00|2005.4|2005.1|2004.6|2004.3|2005.4|2005.1|2003.9|2003.6|111
1708568100000|2024-02-22 02:15:00|2004.7|2004.4|2005.3|2005|2005.4|2005.1|2004.6|2004.3|78
1708568400000|2024-02-22 02:20:00|2005.4|2005.1|2004.8|2004.5|2005.5|2005.2|2004.4|2004.1|49
1708568700000|2024-02-22 02:25:00|2004.6|2004.3|2004.8|2004.5|2005.4|2005.1|2004.5|2004.2|102
1708569000000|2024-02-22 02:30:00|2004.7|2004.4|2005.3|2005|2005.5|2005.2|2004.7|2004.4|162
1708569300000|2024-02-22 02:35:00|2005.2|2004.9|2005|2004.7|2005.8|2005.5|2004.9|2004.6|275
1708569600000|2024-02-22 02:40:00|2004.9|2004.6|2004.1|2003.8|2005.2|2004.9|2004.1|2003.8|275
1708569900000|2024-02-22 02:45:00|2003.9|2003.6|2005.7|2005.4|2006.4|2006.1|2003.9|2003.6|137
1708570200000|2024-02-22 02:50:00|2005.8|2005.5|2006.3|2006|2006.3|2006|2005.7|2005.4|25
1708570500000|2024-02-22 02:55:00|2006.4|2006.1|2007|2006.7|2007.1|2006.8|2006.1|2005.8|115
1708570800000|2024-02-22 03:00:00|2006.9|2006.6|2006.7|2006.4|2007.3|2007|2006.3|2006|54
1708571100000|2024-02-22 03:05:00|2006.6|2006.3|2006.3|2006|2006.6|2006.3|2006.1|2005.8|18
1708571400000|2024-02-22 03:10:00|2006.4|2006.1|2006.7|2006.4|2006.8|2006.5|2006.4|2006.1|7
1708571700000|2024-02-22 03:15:00|2006.6|2006.3|2006.6|2006.3|2007|2006.7|2006.2|2005.9|34
1708572000000|2024-02-22 03:20:00|2006.7|2006.4|2006.5|2006.2|2006.8|2006.5|2005.9|2005.6|35
1708572300000|2024-02-22 03:25:00|2006.4|2006.1|2006.3|2006|2006.6|2006.3|2006|2005.7|36
1708572600000|2024-02-22 03:30:00|2006.2|2005.9|2005.9|2005.6|2006.8|2006.5|2005.7|2005.4|37
1708572900000|2024-02-22 03:35:00|2005.8|2005.5|2006|2005.7|2006.3|2006|2005.5|2005.2|51
1708573200000|2024-02-22 03:40:00|2006.1|2005.8|2006|2005.7|2006.3|2006|2005.7|2005.4|25
1708573500000|2024-02-22 03:45:00|2005.9|2005.6|2005.9|2005.6|2006.5|2006.2|2005.8|2005.5|26
1708573800000|2024-02-22 03:50:00|2006|2005.7|2005.9|2005.6|2006.3|2006|2005.5|2005.2|17
1708574100000|2024-02-22 03:55:00|2005.8|2005.5|2005.9|2005.6|2006|2005.7|2005.6|2005.3|10
1708574400000|2024-02-22 04:00:00|2005.8|2005.5|2005.8|2005.5|2006.1|2005.8|2005.7|2005.4|34
1708574700000|2024-02-22 04:05:00|2005.7|2005.4|2005.2|2004.9|2005.7|2005.4|2004.9|2004.6|29
1708575000000|2024-02-22 04:10:00|2005.3|2005|2005.5|2005.2|2005.8|2005.5|2005.1|2004.8|20
1708575300000|2024-02-22 04:15:00|2005.4|2005.1|2005.8|2005.5|2006.4|2006.1|2005.4|2005.1|28
1708575600000|2024-02-22 04:20:00|2005.7|2005.4|2006.1|2005.8|2006.1|2005.8|2005.1|2004.8|34
1708575900000|2024-02-22 04:25:00|2006|2005.7|2005.9|2005.6|2006.1|2005.8|2005.6|2005.3|22
1708576200000|2024-02-22 04:30:00|2005.8|2005.5|2005.7|2005.4|2006.1|2005.8|2005.4|2005.1|13
1708576500000|2024-02-22 04:35:00|2005.6|2005.3|2006.4|2006.1|2007|2006.7|2005.6|2005.3|108
1708576800000|2024-02-22 04:40:00|2006.5|2006.2|2007.1|2006.8|2007.1|2006.8|2006.2|2005.9|31
1708577100000|2024-02-22 04:45:00|2007|2006.7|2007.1|2006.8|2007.3|2007|2006.7|2006.4|38
1708577400000|2024-02-22 04:50:00|2007.2|2006.9|2007.1|2006.8|2007.2|2006.9|2006.8|2006.5|10
1708577700000|2024-02-22 04:55:00|2007|2006.7|2007.3|2007|2007.3|2007|2007|2006.7|27
1708578000000|2024-02-22 05:00:00|2007.2|2006.9|2007.1|2006.8|2007.2|2006.9|2006.7|2006.4|15
1708578300000|2024-02-22 05:05:00|2007.2|2006.9|2007.5|2007.2|2007.9|2007.6|2007.2|2006.9|74
1708578600000|2024-02-22 05:10:00|2007.4|2007.1|2007.3|2007|2007.6|2007.3|2006.7|2006.4|71
1708578900000|2024-02-22 05:15:00|2007.2|2006.9|2008|2007.7|2008|2007.7|2007|2006.7|25
1708579200000|2024-02-22 05:20:00|2007.9|2007.6|2007.9|2007.6|2008.3|2008|2007.9|2007.6|67
1708579500000|2024-02-22 05:25:00|2008|2007.7|2008.8|2008.5|2008.9|2008.6|2007.9|2007.6|112
1708579800000|2024-02-22 05:30:00|2008.7|2008.4|2008.4|2008.1|2008.8|2008.5|2007.9|2007.6|44
1708580100000|2024-02-22 05:35:00|2008.5|2008.2|2009.3|2009|2009.5|2009.2|2008.5|2008.2|115
1708580400000|2024-02-22 05:40:00|2009.4|2009.1|2009.6|2009.3|2009.7|2009.4|2009.3|2009|52
1708580700000|2024-02-22 05:45:00|2009.7|2009.4|2009.7|2009.4|2010.9|2010.6|2009.5|2009.2|262
1708581000000|2024-02-22 05:50:00|2009.6|2009.3|2008|2007.7|2009.6|2009.3|2008|2007.7|74
1708581300000|2024-02-22 05:55:00|2008.1|2007.8|2007.9|2007.6|2008.3|2008|2007.1|2006.8|117
1708581600000|2024-02-22 06:00:00|2007.8|2007.5|2007.6|2007.3|2008.1|2007.8|2007.1|2006.8|38
1708581900000|2024-02-22 06:05:00|2007.5|2007.2|2007.7|2007.4|2008|2007.7|2007.4|2007.1|34
1708582200000|2024-02-22 06:10:00|2007.6|2007.3|2008|2007.7|2008.1|2007.8|2007.3|2007|30
1708582500000|2024-02-22 06:15:00|2007.9|2007.6|2008.1|2007.8|2008.3|2008|2007.8|2007.5|41
1708582800000|2024-02-22 06:20:00|2008|2007.7|2008.3|2008|2008.3|2008|2007.9|2007.6|8
1708583100000|2024-02-22 06:25:00|2008.2|2007.9|2008.6|2008.3|2009.1|2008.8|2008.2|2007.9|89
1708583400000|2024-02-22 06:30:00|2008.7|2008.4|2009.6|2009.3|2010|2009.7|2008.2|2007.9|148
1708583700000|2024-02-22 06:35:00|2009.7|2009.4|2010.5|2010.2|2010.9|2010.6|2009.1|2008.8|201
1708584000000|2024-02-22 06:40:00|2010.4|2010.1|2010.7|2010.4|2010.8|2010.5|2010.1|2009.8|62
1708584300000|2024-02-22 06:45:00|2010.6|2010.3|2010.7|2010.4|2011|2010.7|2010.2|2009.9|79
1708584600000|2024-02-22 06:50:00|2010.6|2010.3|2011.6|2011.3|2012|2011.7|2010.6|2010.3|126
1708584900000|2024-02-22 06:55:00|2011.8|2011.5|2011|2010.7|2011.8|2011.5|2010.7|2010.4|237
1708585200000|2024-02-22 07:00:00|2010.9|2010.6|2010.3|2010|2011.2|2010.9|2010.2|2009.9|202
1708585500000|2024-02-22 07:05:00|2010.1|2009.8|2010.4|2010.1|2010.7|2010.4|2009.8|2009.5|68
1708585800000|2024-02-22 07:10:00|2010.3|2010|2009.9|2009.6|2010.5|2010.2|2009.3|2009|98
1708586100000|2024-02-22 07:15:00|2010|2009.7|2011|2010.7|2011|2010.7|2009.7|2009.4|116
1708586400000|2024-02-22 07:20:00|2010.9|2010.6|2010.8|2010.5|2011.2|2010.9|2010.2|2009.9|129
1708586700000|2024-02-22 07:25:00|2010.9|2010.6|2011.2|2010.9|2011.3|2011|2010.7|2010.4|111
1708587000000|2024-02-22 07:30:00|2011.3|2011|2010.3|2010|2011.5|2011.2|2010.1|2009.8|146
1708587300000|2024-02-22 07:35:00|2010.2|2009.9|2011|2010.7|2011.1|2010.8|2009.7|2009.4|122
1708587600000|2024-02-22 07:40:00|2010.9|2010.6|2010.7|2010.4|2011.1|2010.8|2010.4|2010.1|63
1708587900000|2024-02-22 07:45:00|2010.6|2010.3|2010.5|2010.2|2011.6|2011.3|2010.2|2009.9|232
1708588200000|2024-02-22 07:50:00|2010.6|2010.3|2012.1|2011.8|2012.3|2012|2010.2|2009.9|168
1708588500000|2024-02-22 07:55:00|2012|2011.7|2011.7|2011.4|2012.9|2012.6|2011.7|2011.4|235
1708588800000|2024-02-22 08:00:00|2011.8|2011.5|2011.3|2011|2012.8|2012.5|2011.2|2010.9|344
1708589100000|2024-02-22 08:05:00|2011.4|2011.1|2013.6|2013.3|2015.2|2014.9|2010.3|2010|717
1708589400000|2024-02-22 08:10:00|2013.7|2013.4|2014.1|2013.8|2015.1|2014.8|2013.1|2012.8|316
1708589700000|2024-02-22 08:15:00|2014|2013.7|2016.6|2016.3|2016.9|2016.6|2013.4|2013.1|704
1708590000000|2024-02-22 08:20:00|2016.7|2016.4|2016|2015.7|2017|2016.7|2015.5|2015.2|381
1708590300000|2024-02-22 08:25:00|2015.9|2015.6|2017.5|2017.2|2017.9|2017.6|2015.2|2014.9|304
1708590600000|2024-02-22 08:30:00|2017.7|2017.4|2015.7|2015.4|2018.5|2018.2|2015.4|2015.1|457
1708590900000|2024-02-22 08:35:00|2015.6|2015.3|2016|2015.7|2016.4|2016.1|2014.6|2014.3|221
1708591200000|2024-02-22 08:40:00|2015.8|2015.5|2014|2013.7|2016.2|2015.9|2013.6|2013.3|573
1708591500000|2024-02-22 08:45:00|2014.1|2013.8|2012.5|2012.2|2014.9|2014.6|2012.3|2012|304
1708591800000|2024-02-22 08:50:00|2012.4|2012.1|2013.3|2013|2014.4|2014.1|2012.3|2012|151
1708592100000|2024-02-22 08:55:00|2013.2|2012.9|2013.5|2013.2|2013.9|2013.6|2012.8|2012.5|123
1708592400000|2024-02-22 09:00:00|2013.4|2013.1|2011.2|2010.9|2013.5|2013.2|2009|2008.7|552
1708592700000|2024-02-22 09:05:00|2011.3|2011|2010|2009.7|2012.4|2012.1|2009.2|2008.9|331
1708593000000|2024-02-22 09:10:00|2009.9|2009.6|2009.4|2009.1|2010.6|2010.3|2009.1|2008.8|334
1708593300000|2024-02-22 09:15:00|2009.1|2008.8|2007.1|2006.8|2009.7|2009.4|2006.9|2006.6|367
1708593600000|2024-02-22 09:20:00|2007.3|2007|2006.2|2005.9|2008.6|2008.3|2006.1|2005.8|364
1708593900000|2024-02-22 09:25:00|2006.3|2006|2005.1|2004.8|2007.4|2007.1|2004.5|2004.2|310
1708594200000|2024-02-22 09:30:00|2005.2|2004.9|2006.3|2006|2006.8|2006.5|2005.1|2004.8|238
1708594500000|2024-02-22 09:35:00|2006.4|2006.1|2008.4|2008.1|2008.7|2008.4|2005.2|2004.9|229
1708594800000|2024-02-22 09:40:00|2008.3|2008|2007.4|2007.1|2008.3|2008|2007|2006.7|155
1708595100000|2024-02-22 09:45:00|2007.5|2007.2|2006.6|2006.3|2007.6|2007.3|2006.4|2006.1|201
1708595400000|2024-02-22 09:50:00|2006.5|2006.2|2006.3|2006|2007.4|2007.1|2006.2|2005.9|116
1708595700000|2024-02-22 09:55:00|2006.2|2005.9|2006.7|2006.4|2007.7|2007.4|2006|2005.7|249
1708596000000|2024-02-22 10:00:00|2006.8|2006.5|2006.9|2006.6|2007.5|2007.2|2006|2005.7|236
1708596300000|2024-02-22 10:05:00|2007|2006.7|2008.3|2008|2008.9|2008.6|2007|2006.7|125
1708596600000|2024-02-22 10:10:00|2008.4|2008.1|2008.8|2008.5|2008.9|2008.6|2007.2|2006.9|182
1708596900000|2024-02-22 10:15:00|2008.9|2008.6|2008.5|2008.2|2009.2|2008.9|2008.2|2007.9|99
1708597200000|2024-02-22 10:20:00|2008.4|2008.1|2006.9|2006.6|2008.5|2008.2|2006.4|2006.1|112
1708597500000|2024-02-22 10:25:00|2007|2006.7|2006.7|2006.4|2007.2|2006.9|2006.2|2005.9|111
1708597800000|2024-02-22 10:30:00|2006.8|2006.5|2007.8|2007.5|2008.2|2007.9|2006.8|2006.5|126
1708598100000|2024-02-22 10:35:00|2007.9|2007.6|2009|2008.7|2009.5|2009.2|2007.5|2007.2|219
1708598400000|2024-02-22 10:40:00|2008.8|2008.5|2008.8|2008.5|2010.1|2009.8|2008.3|2008|140
1708598700000|2024-02-22 10:45:00|2008.9|2008.6|2008.1|2007.8|2009.2|2008.9|2007.1|2006.8|145
1708599000000|2024-02-22 10:50:00|2008|2007.7|2008.7|2008.4|2008.7|2008.4|2007.7|2007.4|110
1708599300000|2024-02-22 10:55:00|2008.6|2008.3|2008.6|2008.3|2008.7|2008.4|2008.1|2007.8|87
1708599600000|2024-02-22 11:00:00|2008.5|2008.2|2007|2006.7|2008.6|2008.3|2007|2006.7|249
1708599900000|2024-02-22 11:05:00|2007.1|2006.8|2007.1|2006.8|2007.2|2006.9|2006.8|2006.5|142
1708600200000|2024-02-22 11:10:00|2007.2|2006.9|2007.1|2006.8|2008.1|2007.8|2007.1|2006.8|164
1708600500000|2024-02-22 11:15:00|2007.4|2007.1|2009.6|2009.3|2009.6|2009.3|2007.3|2007|394
1708600800000|2024-02-22 11:20:00|2009.7|2009.4|2011.1|2010.8|2011.2|2010.9|2009.5|2009.2|496
1708601100000|2024-02-22 11:25:00|2011.2|2010.9|2011.3|2011|2011.7|2011.4|2010.7|2010.4|342
1708601400000|2024-02-22 11:30:00|2011.4|2011.1|2012.5|2012.2|2012.8|2012.5|2011|2010.7|229
1708601700000|2024-02-22 11:35:00|2012.4|2012.1|2012.9|2012.6|2013.1|2012.8|2012.1|2011.8|393
1708602000000|2024-02-22 11:40:00|2012.8|2012.5|2013.5|2013.2|2013.9|2013.6|2012.1|2011.8|254
1708602300000|2024-02-22 11:45:00|2013.6|2013.3|2011.9|2011.6|2013.7|2013.4|2011.9|2011.6|170
1708602600000|2024-02-22 11:50:00|2011.8|2011.5|2010.6|2010.3|2012.4|2012.1|2010.4|2010.1|249
1708602900000|2024-02-22 11:55:00|2010.7|2010.4|2010.4|2010.1|2011|2010.7|2009.6|2009.3|285
1708603200000|2024-02-22 12:00:00|2010.5|2010.2|2010.8|2010.5|2011.2|2010.9|2010|2009.7|379
1708603500000|2024-02-22 12:05:00|2010.9|2010.6|2011|2010.7|2011.4|2011.1|2010.4|2010.1|204
1708603800000|2024-02-22 12:10:00|2011.1|2010.8|2010.1|2009.8|2011.1|2010.8|2009.9|2009.6|199
1708604100000|2024-02-22 12:15:00|2010|2009.7|2010.1|2009.8|2011.1|2010.8|2010|2009.7|408
1708604400000|2024-02-22 12:20:00|2010.2|2009.9|2010.4|2010.1|2011|2010.7|2010|2009.7|172
1708604700000|2024-02-22 12:25:00|2010.5|2010.2|2009.5|2009.2|2010.6|2010.3|2009.2|2008.9|173
1708605000000|2024-02-22 12:30:00|2009.4|2009.1|2008.6|2008.3|2009.5|2009.2|2008.5|2008.2|311
1708605300000|2024-02-22 12:35:00|2008.7|2008.4|2008.2|2007.9|2009.5|2009.2|2007.2|2006.9|338
1708605600000|2024-02-22 12:40:00|2008.3|2008|2007.2|2006.9|2008.3|2008|2007.1|2006.8|209
1708605900000|2024-02-22 12:45:00|2007.1|2006.8|2007.8|2007.5|2007.8|2007.5|2006.3|2006|411
1708606200000|2024-02-22 12:50:00|2007.9|2007.6|2007.4|2007.1|2008.2|2007.9|2007.2|2006.9|181
1708606500000|2024-02-22 12:55:00|2007.3|2007|2006.1|2005.8|2007.7|2007.4|2005.8|2005.5|291
1708606800000|2024-02-22 13:00:00|2006|2005.7|2004.7|2004.4|2006.4|2006.1|2004.6|2004.3|816
1708607100000|2024-02-22 13:05:00|2004.9|2004.6|2005.4|2005.1|2006.2|2005.9|2004.4|2004.1|542
1708607400000|2024-02-22 13:10:00|2005.6|2005.3|2005.7|2005.4|2006.4|2006.1|2004.9|2004.6|632
1708607700000|2024-02-22 13:15:00|2005.8|2005.5|2008.7|2008.4|2008.7|2008.4|2005.1|2004.8|1004
1708608000000|2024-02-22 13:20:00|2008.6|2008.3|2006.8|2006.5|2008.6|2008.3|2006.6|2006.3|511
1708608300000|2024-02-22 13:25:00|2007.2|2006.9|2008.2|2007.9|2008.2|2007.9|2006.5|2006.2|408
1708608600000|2024-02-22 13:30:00|2008.1|2007.8|2004.4|2004.1|2008.1|2007.8|2004.2|2003.9|2218
1708608900000|2024-02-22 13:35:00|2004.3|2004|2003.1|2002.8|2007|2006.7|2003.1|2002.8|1238
1708609200000|2024-02-22 13:40:00|2003.2|2002.9|2004.9|2004.6|2005.6|2005.3|2001.9|2001.6|1536
1708609500000|2024-02-22 13:45:00|2005.2|2004.9|2003.8|2003.5|2006.8|2006.5|2003.8|2003.5|917
1708609800000|2024-02-22 13:50:00|2004|2003.7|2001.8|2001.5|2004.5|2004.2|2001.7|2001.4|827
1708610100000|2024-02-22 13:55:00|2002|2001.7|2002.1|2001.8|2002.5|2002.2|2000.4|2000.1|1116
1708610400000|2024-02-22 14:00:00|2002|2001.7|2001.6|2001.3|2003.5|2003.2|2001.3|2001|1238
1708610700000|2024-02-22 14:05:00|2001.5|2001.2|1998.8|1998.5|2001.5|2001.2|1998.4|1998.1|1254
1708611000000|2024-02-22 14:10:00|1998.9|1998.6|1999.5|1999.2|1999.8|1999.5|1997.9|1997.6|769
1708611300000|2024-02-22 14:15:00|1999.6|1999.3|1998.7|1998.4|2000.7|2000.4|1998.6|1998.3|940
1708611600000|2024-02-22 14:20:00|1998.9|1998.6|1999.4|1999.1|2000.5|2000.2|1998.8|1998.5|728
1708611900000|2024-02-22 14:25:00|1999.7|1999.4|2003.7|2003.4|2004.6|2004.3|1999.6|1999.3|1848
1708612200000|2024-02-22 14:30:00|2004.3|2004|2001.4|2001.1|2007.1|2006.8|2000.3|2000|8632
1708612500000|2024-02-22 14:35:00|2001.7|2001.4|2008.3|2008|2008.6|2008.3|2001.7|2001.4|5029
1708612800000|2024-02-22 14:40:00|2008.2|2007.9|2008.9|2008.6|2009.2|2008.9|2005.8|2005.5|4334
1708613100000|2024-02-22 14:45:00|2009|2008.7|2011.2|2010.9|2015|2014.7|2009|2008.7|7672
1708613400000|2024-02-22 14:50:00|2011.3|2011|2006|2005.7|2013.7|2013.4|2004.3|2004|6471
1708613700000|2024-02-22 14:55:00|2006.2|2005.9|2008.1|2007.8|2010.9|2010.6|2005.8|2005.5|2769
1708614000000|2024-02-22 15:00:00|2008.7|2008.4|2008.2|2007.9|2011|2010.7|2005.1|2004.8|4717
1708614300000|2024-02-22 15:05:00|2008.4|2008.1|2003|2002.7|2010.6|2010.3|2002.9|2002.6|3889
1708614600000|2024-02-22 15:10:00|2003.1|2002.8|2005.1|2004.8|2005.5|2005.2|2000.7|2000.4|3905
1708614900000|2024-02-22 15:15:00|2005|2004.7|2002.7|2002.4|2008.9|2008.6|2002.2|2001.9|3444
1708615200000|2024-02-22 15:20:00|2002.8|2002.5|2002.7|2002.4|2004|2003.7|2000.3|2000|3091
1708615500000|2024-02-22 15:25:00|2002.8|2002.5|2001.6|2001.3|2003.4|2003.1|1997.7|1997.4|3482
1708615800000|2024-02-22 15:30:00|2001.7|2001.4|2002|2001.7|2002.1|2001.8|1998.1|1997.8|2372
1708616100000|2024-02-22 15:35:00|2002.1|2001.8|2002.3|2002|2004.1|2003.8|2000.4|2000.1|2685
1708616400000|2024-02-22 15:40:00|2002.5|2002.2|1999.8|1999.5|2004.1|2003.8|1999.6|1999.3|1704
1708616700000|2024-02-22 15:45:00|1999.7|1999.4|1998.2|1997.9|2000|1999.7|1996.2|1995.9|2407
1708617000000|2024-02-22 15:50:00|1998.1|1997.8|2001.4|2001.1|2001.4|2001.1|1998|1997.7|1361
1708617300000|2024-02-22 15:55:00|2001.5|2001.2|2002.6|2002.3|2003.7|2003.4|2001.1|2000.8|1855
1708617600000|2024-02-22 16:00:00|2002.8|2002.5|2002.4|2002.1|2003.6|2003.3|2001.4|2001.1|1797
1708617900000|2024-02-22 16:05:00|2002.5|2002.2|2003|2002.7|2004.8|2004.5|2001.2|2000.9|2111
1708618200000|2024-02-22 16:10:00|2003.1|2002.8|2008.2|2007.9|2008.3|2008|2002.9|2002.6|2408
1708618500000|2024-02-22 16:15:00|2008.3|2008|2007.3|2007|2009.2|2008.9|2007.2|2006.9|1763
1708618800000|2024-02-22 16:20:00|2007.4|2007.1|2007.3|2007|2008.3|2008|2006|2005.7|1233
1708619100000|2024-02-22 16:25:00|2007.2|2006.9|2007.7|2007.4|2009|2008.7|2006.7|2006.4|916
1708619400000|2024-02-22 16:30:00|2008|2007.7|2010.3|2010|2010.4|2010.1|2007.7|2007.4|1589
1708619700000|2024-02-22 16:35:00|2010.4|2010.1|2010.2|2009.9|2010.5|2010.2|2007.8|2007.5|1381
1708620000000|2024-02-22 16:40:00|2010.3|2010|2009|2008.7|2010.9|2010.6|2008.8|2008.5|1245
1708620300000|2024-02-22 16:45:00|2009.1|2008.8|2008|2007.7|2009.6|2009.3|2006|2005.7|2203
1708620600000|2024-02-22 16:50:00|2007.9|2007.6|2009.2|2008.9|2009.4|2009.1|2007.2|2006.9|872
1708620900000|2024-02-22 16:55:00|2009.3|2009|2009.1|2008.8|2010.5|2010.2|2008.3|2008|867
1708621200000|2024-02-22 17:00:00|2009|2008.7|2010.9|2010.6|2011.3|2011|2007.5|2007.2|1073
1708621500000|2024-02-22 17:05:00|2010.8|2010.5|2010.8|2010.5|2011.4|2011.1|2010|2009.7|911
1708621800000|2024-02-22 17:10:00|2010.9|2010.6|2010.4|2010.1|2011.2|2010.9|2010.2|2009.9|539
1708622100000|2024-02-22 17:15:00|2010.2|2009.9|2011.1|2010.8|2011.3|2011|2009|2008.7|965
1708622400000|2024-02-22 17:20:00|2011|2010.7|2012.6|2012.3|2012.9|2012.6|2010.4|2010.1|1044
1708622700000|2024-02-22 17:25:00|2012.5|2012.2|2012.7|2012.4|2013.4|2013.1|2011.3|2011|1301
1708623000000|2024-02-22 17:30:00|2012.8|2012.5|2013.5|2013.2|2013.6|2013.3|2012.5|2012.2|976
1708623300000|2024-02-22 17:35:00|2013.6|2013.3|2013.9|2013.6|2014|2013.7|2012|2011.7|920
1708623600000|2024-02-22 17:40:00|2013.8|2013.5|2013.9|2013.6|2014.1|2013.8|2012|2011.7|1297
1708623900000|2024-02-22 17:45:00|2014|2013.7|2013.6|2013.3|2014.1|2013.8|2012.4|2012.1|483
1708624200000|2024-02-22 17:50:00|2013.5|2013.2|2015.8|2015.5|2016|2015.7|2013.5|2013.2|1779
1708624500000|2024-02-22 17:55:00|2015.7|2015.4|2016.3|2016|2017.2|2016.9|2015|2014.7|1919
1708624800000|2024-02-22 18:00:00|2016.2|2015.9|2014.5|2014.2|2016.4|2016.1|2013.7|2013.4|1660
1708625100000|2024-02-22 18:05:00|2014.4|2014.1|2012.1|2011.8|2014.4|2014.1|2011.9|2011.6|1877
1708625400000|2024-02-22 18:10:00|2012|2011.7|2007.6|2007.3|2012.1|2011.8|2007.5|2007.2|2763
1708625700000|2024-02-22 18:15:00|2007.5|2007.2|2007|2006.7|2008.8|2008.5|2006.9|2006.6|1926
1708626000000|2024-02-22 18:20:00|2006.9|2006.6|2008.6|2008.3|2009.6|2009.3|2006.1|2005.8|1758
1708626300000|2024-02-22 18:25:00|2008.5|2008.2|2010.5|2010.2|2010.6|2010.3|2007.9|2007.6|1492
1708626600000|2024-02-22 18:30:00|2010.8|2010.5|2011|2010.7|2011.8|2011.5|2009.8|2009.5|1121
1708626900000|2024-02-22 18:35:00|2010.9|2010.6|2012.6|2012.3|2012.8|2012.5|2010.3|2010|1063
1708627200000|2024-02-22 18:40:00|2012.7|2012.4|2012.9|2012.6|2013.8|2013.5|2012.5|2012.2|1236
1708627500000|2024-02-22 18:45:00|2013|2012.7|2014.1|2013.8|2014.7|2014.4|2012.7|2012.4|985
1708627800000|2024-02-22 18:50:00|2014.2|2013.9|2014.6|2014.3|2014.7|2014.4|2013.2|2012.9|1373
1708628100000|2024-02-22 18:55:00|2014.5|2014.2|2014.8|2014.5|2014.9|2014.6|2014.1|2013.8|705
1708628400000|2024-02-22 19:00:00|2014.7|2014.4|2015.4|2015.1|2015.9|2015.6|2014.3|2014|1976
1708628700000|2024-02-22 19:05:00|2015.5|2015.2|2014.9|2014.6|2015.8|2015.5|2014.6|2014.3|803
1708629000000|2024-02-22 19:10:00|2015|2014.7|2016|2015.7|2016.3|2016|2014.7|2014.4|1231
1708629300000|2024-02-22 19:15:00|2016.1|2015.8|2016.9|2016.6|2017.6|2017.3|2015.9|2015.6|1932
1708629600000|2024-02-22 19:20:00|2017|2016.7|2017.5|2017.2|2018.3|2018|2017|2016.7|1811
1708629900000|2024-02-22 19:25:00|2017.6|2017.3|2017.3|2017|2018.2|2017.9|2016.1|2015.8|1350
1708630200000|2024-02-22 19:30:00|2017.4|2017.1|2010.7|2010.4|2017.4|2017.1|2010.6|2010.3|3022
1708630500000|2024-02-22 19:35:00|2010.8|2010.5|2011.8|2011.5|2012.2|2011.9|2009.6|2009.3|2070
1708630800000|2024-02-22 19:40:00|2011.7|2011.4|2011.2|2010.9|2011.9|2011.6|2010.3|2010|1333
1708631100000|2024-02-22 19:45:00|2011.1|2010.8|2009|2008.7|2011.6|2011.3|2008.8|2008.5|1684
1708631400000|2024-02-22 19:50:00|2008.9|2008.6|2011.2|2010.9|2011.3|2011|2007.6|2007.3|1245
1708631700000|2024-02-22 19:55:00|2011.3|2011|2009.1|2008.8|2011.5|2011.2|2007.8|2007.5|2793
1708632000000|2024-02-22 20:00:00|2008.6|2008.3|2010.6|2010.3|2011.4|2011.1|2008.2|2007.9|1858
1708632300000|2024-02-22 20:05:00|2010.4|2010.1|2008.6|2008.3|2011.1|2010.8|2008.3|2008|1465
1708632600000|2024-02-22 20:10:00|2008.7|2008.4|2008.6|2008.3|2009.9|2009.6|2007.6|2007.3|1443
1708632900000|2024-02-22 20:15:00|2008.7|2008.4|2010.6|2010.3|2010.7|2010.4|2008.3|2008|1719
1708633200000|2024-02-22 20:20:00|2010.5|2010.2|2011.9|2011.6|2012.1|2011.8|2009.7|2009.4|1780
1708633500000|2024-02-22 20:25:00|2011.8|2011.5|2013.1|2012.8|2013.9|2013.6|2011.7|2011.4|1145
1708633800000|2024-02-22 20:30:00|2013.2|2012.9|2012.8|2012.5|2013.4|2013.1|2011.2|2010.9|1351
1708634100000|2024-02-22 20:35:00|2012.7|2012.4|2015.5|2015.2|2015.5|2015.2|2012.4|2012.1|1160
1708634400000|2024-02-22 20:40:00|2015.6|2015.3|2015.6|2015.3|2017.3|2017|2015.4|2015.1|1728
1708634700000|2024-02-22 20:45:00|2015.7|2015.4|2015.9|2015.6|2016.2|2015.9|2014.7|2014.4|1351
1708635000000|2024-02-22 20:50:00|2015.8|2015.5|2014.5|2014.2|2016.3|2016|2013.2|2012.9|2972
1708635300000|2024-02-22 20:55:00|2014.6|2014.3|2012.7|2012.4|2016.5|2016.2|2011.6|2011.3|14130
1708635600000|2024-02-22 21:00:00|2012.4|2012.1|2012|2011.7|2012.4|2012.1|2011.3|2011|5342
1708635900000|2024-02-22 21:05:00|2011.9|2011.6|2012.8|2012.5|2012.8|2012.5|2011.3|2011|1794
1708636200000|2024-02-22 21:10:00|2012.7|2012.4|2011.5|2011.2|2012.7|2012.4|2011.4|2011.1|1463
1708636500000|2024-02-22 21:15:00|2011.6|2011.3|2010.5|2010.2|2011.7|2011.4|2010.5|2010.2|853
1708636800000|2024-02-22 21:20:00|2010.6|2010.3|2009.9|2009.6|2010.6|2010.3|2009.7|2009.4|624
1708637100000|2024-02-22 21:25:00|2009.8|2009.5|2009.8|2009.5|2010.1|2009.8|2009.6|2009.3|211
1708637400000|2024-02-22 21:30:00|2009.7|2009.4|2009.4|2009.1|2009.7|2009.4|2008.7|2008.4|167
1708637700000|2024-02-22 21:35:00|2009.3|2009|2009.4|2009.1|2009.5|2009.2|2009.1|2008.8|186
1708638000000|2024-02-22 21:40:00|2009.5|2009.2|2009.4|2009.1|2009.6|2009.3|2009.2|2008.9|153
1708638300000|2024-02-22 21:45:00|2009.3|2009|2009.8|2009.5|2009.9|2009.6|2009.1|2008.8|202
1708638600000|2024-02-22 21:50:00|2009.7|2009.4|2010.2|2009.9|2010.3|2010|2009.7|2009.4|54
1708638900000|2024-02-22 21:55:00|2010.3|2010|2010.2|2009.4|2010.3|2010|2009.6|2009.3|136
1708639200000|2024-02-22 22:00:00|2010.4|2009.6|2010.4|2009.6|2010.6|2009.8|2010.3|2009.5|0
1708639500000|2024-02-22 22:05:00|2010.7|2009.9|2010.5|2009.7|2010.7|2009.9|2010.5|2009.7|0
1708639800000|2024-02-22 22:10:00|2010.4|2009.6|2010.4|2009.6|2010.5|2009.7|2010.4|2009.6|0
1708640100000|2024-02-22 22:15:00|2010.5|2009.7|2010.7|2009.9|2010.7|2009.9|2010.5|2009.7|0
1708640400000|2024-02-22 22:20:00|2010.6|2009.8|2011|2010.2|2011|2010.2|2010.6|2009.8|0
1708640700000|2024-02-22 22:25:00|2010.9|2010.1|2011|2010.2|2011|2010.2|2010.9|2010.1|0
1708641000000|2024-02-22 22:30:00|2010.9|2010.1|2010.9|2010.1|2010.9|2010.1|2010.9|2010.1|0
1708641300000|2024-02-22 22:35:00|2011|2010.2|2010.8|2010|2011|2010.2|2010.8|2010|0
1708641600000|2024-02-22 22:40:00|2010.7|2009.9|2010.9|2010.1|2010.9|2010.1|2010.6|2009.8|0
1708641900000|2024-02-22 22:45:00|2011|2010.2|2011.1|2010.3|2011.1|2010.3|2011|2010.2|0
1708642200000|2024-02-22 22:50:00|2011.2|2010.4|2011|2010.2|2011.2|2010.4|2011|2010.2|0
1708642500000|2024-02-22 22:55:00|2011.1|2010.3|2011.1|2010.3|2011.1|2010.3|2011|2010.2|0
1708642800000|2024-02-22 23:00:00|2011.6|2011.3|2012.5|2012.2|2013.1|2012.8|2011.4|2011.1|144
1708643100000|2024-02-22 23:05:00|2012.4|2012.1|2012.5|2012.2|2012.8|2012.5|2011.8|2011.5|130
1708643400000|2024-02-22 23:10:00|2012.6|2012.3|2013.2|2012.9|2013.4|2013.1|2012.6|2012.3|107
1708643700000|2024-02-22 23:15:00|2013.1|2012.8|2013.4|2013.1|2013.5|2013.2|2013|2012.7|93
1708644000000|2024-02-22 23:20:00|2013.5|2013.2|2013.9|2013.6|2013.9|2013.6|2012.8|2012.5|104
1708644300000|2024-02-22 23:25:00|2014|2013.7|2014.5|2014.2|2015|2014.7|2013.9|2013.6|194
1708644600000|2024-02-22 23:30:00|2014.6|2014.3|2014.8|2014.5|2015|2014.7|2014.3|2014|101
1708644900000|2024-02-22 23:35:00|2014.9|2014.6|2014.9|2014.6|2015|2014.7|2014.4|2014.1|55
1708645200000|2024-02-22 23:40:00|2014.8|2014.5|2014.6|2014.3|2015.1|2014.8|2014.6|2014.3|39
1708645500000|2024-02-22 23:45:00|2014.7|2014.4|2014.7|2014.4|2014.9|2014.6|2014.5|2014.2|36
1708645800000|2024-02-22 23:50:00|2014.6|2014.3|2014.4|2014.1|2015|2014.7|2014.4|2014.1|48
1708646100000|2024-02-22 23:55:00|2014.6|2014.3|2014.5|2014.2|2014.7|2014.4|2014.4|2014.1|26
1708646400000|2024-02-23 00:00:00|2014.4|2014.1|2013.8|2013.5|2014.5|2014.2|2013.4|2013.1|74
1708646700000|2024-02-23 00:05:00|2013.7|2013.4|2013.3|2013|2013.8|2013.5|2012.8|2012.5|139
1708647000000|2024-02-23 00:10:00|2013.4|2013.1|2013.2|2012.9|2013.8|2013.5|2013.2|2012.9|31
1708647300000|2024-02-23 00:15:00|2013.1|2012.8|2013.4|2013.1|2013.6|2013.3|2012.9|2012.6|36
1708647600000|2024-02-23 00:20:00|2013.3|2013|2012.8|2012.5|2013.6|2013.3|2012.8|2012.5|44
1708647900000|2024-02-23 00:25:00|2012.9|2012.6|2012.9|2012.6|2013.1|2012.8|2012.8|2012.5|25
1708648200000|2024-02-23 00:30:00|2013.1|2012.8|2012.9|2012.6|2013.5|2013.2|2012.9|2012.6|41
1708648500000|2024-02-23 00:35:00|2012.1|2011.8|2011.3|2011|2012.1|2011.8|2009.6|2009.3|366
1708648800000|2024-02-23 00:40:00|2011.2|2010.9|2012|2011.7|2012.3|2012|2010.7|2010.4|66
1708649100000|2024-02-23 00:45:00|2011.9|2011.6|2011.4|2011.1|2012.1|2011.8|2011|2010.7|54
1708649400000|2024-02-23 00:50:00|2011.3|2011|2011.7|2011.4|2012|2011.7|2010.4|2010.1|95
1708649700000|2024-02-23 00:55:00|2011.6|2011.3|2011.6|2011.3|2012.3|2012|2011.6|2011.3|23
1708650000000|2024-02-23 01:00:00|2011.7|2011.4|2012.2|2011.9|2012.6|2012.3|2011.5|2011.2|45
1708650300000|2024-02-23 01:05:00|2012.1|2011.8|2012.5|2012.2|2012.5|2012.2|2011.5|2011.2|45
1708650600000|2024-02-23 01:10:00|2012.4|2012.1|2011.7|2011.4|2012.4|2012.1|2011.6|2011.3|24
1708650900000|2024-02-23 01:15:00|2011.6|2011.3|2012.5|2012.2|2012.5|2012.2|2011.6|2011.3|71
1708651200000|2024-02-23 01:20:00|2012.4|2012.1|2013.2|2012.9|2013.2|2012.9|2012.3|2012|54
1708651500000|2024-02-23 01:25:00|2013.1|2012.8|2013.4|2013.1|2013.6|2013.3|2012.7|2012.4|51
1708651800000|2024-02-23 01:30:00|2013.6|2013.3|2014.6|2014.3|2014.7|2014.4|2013.5|2013.2|57
1708652100000|2024-02-23 01:35:00|2014.7|2014.4|2014.4|2014.1|2015.6|2015.3|2014.1|2013.8|95
1708652400000|2024-02-23 01:40:00|2014.5|2014.2|2015.1|2014.8|2015.2|2014.9|2013.7|2013.4|61
1708652700000|2024-02-23 01:45:00|2015.2|2014.9|2014.2|2013.9|2015.3|2015|2014.1|2013.8|63
1708653000000|2024-02-23 01:50:00|2014.1|2013.8|2013.7|2013.4|2014.4|2014.1|2013.3|2013|60
1708653300000|2024-02-23 01:55:00|2013.8|2013.5|2013.6|2013.3|2013.9|2013.6|2013.3|2013|25
1708653600000|2024-02-23 02:00:00|2013.7|2013.4|2013.5|2013.2|2013.8|2013.5|2013.2|2012.9|32
1708653900000|2024-02-23 02:05:00|2013.4|2013.1|2013.8|2013.5|2014|2013.7|2013.3|2013|36
1708654200000|2024-02-23 02:10:00|2013.9|2013.6|2013.5|2013.2|2014|2013.7|2013.4|2013.1|19
1708654500000|2024-02-23 02:15:00|2013.4|2013.1|2013.7|2013.4|2014.1|2013.8|2013|2012.7|41
1708654800000|2024-02-23 02:20:00|2013.6|2013.3|2014.6|2014.3|2014.7|2014.4|2013.5|2013.2|50
1708655100000|2024-02-23 02:25:00|2014.7|2014.4|2014.3|2014|2014.7|2014.4|2014.1|2013.8|8
1708655400000|2024-02-23 02:30:00|2014.2|2013.9|2014.1|2013.8|2014.3|2014|2013.9|2013.6|33
1708655700000|2024-02-23 02:35:00|2014|2013.7|2014.4|2014.1|2014.4|2014.1|2013.9|2013.6|8
1708656000000|2024-02-23 02:40:00|2014.3|2014|2014.3|2014|2014.6|2014.3|2013.9|2013.6|21
1708656300000|2024-02-23 02:45:00|2014.4|2014.1|2014|2013.7|2014.4|2014.1|2013.7|2013.4|5
1708656600000|2024-02-23 02:50:00|2013.9|2013.6|2013.6|2013.3|2014.2|2013.9|2013.5|2013.2|18
1708656900000|2024-02-23 02:55:00|2013.5|2013.2|2012.8|2012.5|2013.7|2013.4|2012.8|2012.5|88
1708657200000|2024-02-23 03:00:00|2012.9|2012.6|2013.1|2012.8|2013.2|2012.9|2012.7|2012.4|33
1708657500000|2024-02-23 03:05:00|2013|2012.7|2012.3|2012|2013.3|2013|2012.2|2011.9|44
1708657800000|2024-02-23 03:10:00|2012.2|2011.9|2012.9|2012.6|2013.2|2012.9|2012.2|2011.9|30
1708658100000|2024-02-23 03:15:00|2013|2012.7|2013.4|2013.1|2013.7|2013.4|2013|2012.7|28
1708658400000|2024-02-23 03:20:00|2013.5|2013.2|2013.6|2013.3|2013.9|2013.6|2013.4|2013.1|18
1708658700000|2024-02-23 03:25:00|2013.5|2013.2|2013.5|2013.2|2013.9|2013.6|2013.5|2013.2|17
1708659000000|2024-02-23 03:30:00|2013.6|2013.3|2013.6|2013.3|2013.9|2013.6|2013.6|2013.3|23
1708659300000|2024-02-23 03:35:00|2013.7|2013.4|2013.9|2013.6|2014.2|2013.9|2013.7|2013.4|36
1708659600000|2024-02-23 03:40:00|2013.8|2013.5|2014.2|2013.9|2014.3|2014|2013.5|2013.2|34
1708659900000|2024-02-23 03:45:00|2013.9|2013.6|2013.5|2013.2|2014.1|2013.8|2013.3|2013|34
1708660200000|2024-02-23 03:50:00|2013.4|2013.1|2013.6|2013.3|2013.9|2013.6|2013.4|2013.1|17
1708660500000|2024-02-23 03:55:00|2013.5|2013.2|2013.5|2013.2|2013.7|2013.4|2013.4|2013.1|9
1708660800000|2024-02-23 04:00:00|2013.4|2013.1|2013.5|2013.2|2013.7|2013.4|2013.4|2013.1|19
1708661100000|2024-02-23 04:05:00|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.4|2013.1|4
1708661400000|2024-02-23 04:10:00|2013.5|2013.2|2013.7|2013.4|2013.7|2013.4|2013.4|2013.1|20
1708661700000|2024-02-23 04:15:00|2013.8|2013.5|2013.8|2013.5|2013.9|2013.6|2013.6|2013.3|26
1708662000000|2024-02-23 04:20:00|2013.9|2013.6|2014.1|2013.8|2014.1|2013.8|2013.8|2013.5|19
1708662300000|2024-02-23 04:25:00|2014|2013.7|2014.1|2013.8|2014.1|2013.8|2013.8|2013.5|23
1708662600000|2024-02-23 04:30:00|2014|2013.7|2014.2|2013.9|2014.2|2013.9|2013.8|2013.5|12
1708662900000|2024-02-23 04:35:00|2014.1|2013.8|2014|2013.7|2014.1|2013.8|2014|2013.7|4
1708663200000|2024-02-23 04:40:00|2014.1|2013.8|2014|2013.7|2014.2|2013.9|2013.9|2013.6|14
1708663500000|2024-02-23 04:45:00|2013.9|2013.6|2014.6|2014.3|2014.6|2014.3|2013.9|2013.6|37
1708663800000|2024-02-23 04:50:00|2014.8|2014.5|2014.5|2014.2|2014.8|2014.5|2014.5|2014.2|20
1708664100000|2024-02-23 04:55:00|2014.6|2014.3|2014.5|2014.2|2014.7|2014.4|2014.5|2014.2|15
1708664400000|2024-02-23 05:00:00|2014.6|2014.3|2014.3|2014|2014.6|2014.3|2014.1|2013.8|32
1708664700000|2024-02-23 05:05:00|2014.4|2014.1|2014.6|2014.3|2014.6|2014.3|2014.4|2014.1|15
1708665000000|2024-02-23 05:10:00|2014.7|2014.4|2014.9|2014.6|2015.2|2014.9|2014.7|2014.4|34
1708665300000|2024-02-23 05:15:00|2015|2014.7|2014.3|2014|2015|2014.7|2014|2013.7|14
1708665600000|2024-02-23 05:20:00|2014.6|2014.3|2014.7|2014.4|2014.8|2014.5|2014.5|2014.2|14
1708665900000|2024-02-23 05:25:00|2014.6|2014.3|2014.3|2014|2014.6|2014.3|2013.9|2013.6|21
1708666200000|2024-02-23 05:30:00|2014.2|2013.9|2013.5|2013.2|2014.5|2014.2|2013.3|2013|58
1708666500000|2024-02-23 05:35:00|2013.6|2013.3|2013.3|2013|2013.8|2013.5|2013.3|2013|20
1708666800000|2024-02-23 05:40:00|2013.4|2013.1|2013.2|2012.9|2013.6|2013.3|2013|2012.7|36
1708667100000|2024-02-23 05:45:00|2013.1|2012.8|2013.5|2013.2|2013.7|2013.4|2013|2012.7|13
1708667400000|2024-02-23 05:50:00|2013.6|2013.3|2013.2|2012.9|2013.6|2013.3|2012.8|2012.5|12
1708667700000|2024-02-23 05:55:00|2013.3|2013|2014.1|2013.8|2014.1|2013.8|2013.3|2013|24
1708668000000|2024-02-23 06:00:00|2014.2|2013.9|2014.8|2014.5|2014.9|2014.6|2014|2013.7|50
1708668300000|2024-02-23 06:05:00|2014.7|2014.4|2014.1|2013.8|2014.7|2014.4|2013.9|2013.6|23
1708668600000|2024-02-23 06:10:00|2014|2013.7|2014.3|2014|2014.5|2014.2|2013.9|2013.6|70
1708668900000|2024-02-23 06:15:00|2014.2|2013.9|2014.4|2014.1|2014.4|2014.1|2013.8|2013.5|49
1708669200000|2024-02-23 06:20:00|2014.3|2014|2013.4|2013.1|2014.4|2014.1|2013.2|2012.9|43
1708669500000|2024-02-23 06:25:00|2013.5|2013.2|2013.3|2013|2013.6|2013.3|2012.7|2012.4|88
1708669800000|2024-02-23 06:30:00|2013.4|2013.1|2013.1|2012.8|2013.7|2013.4|2013|2012.7|30
1708670100000|2024-02-23 06:35:00|2013|2012.7|2012.8|2012.5|2013.3|2013|2012.8|2012.5|25
1708670400000|2024-02-23 06:40:00|2012.7|2012.4|2012.7|2012.4|2012.8|2012.5|2012|2011.7|85
1708670700000|2024-02-23 06:45:00|2012.6|2012.3|2012.8|2012.5|2013|2012.7|2012.5|2012.2|25
1708671000000|2024-02-23 06:50:00|2012.9|2012.6|2013.1|2012.8|2013.1|2012.8|2012.8|2012.5|57
1708671300000|2024-02-23 06:55:00|2013.3|2013|2013.4|2013.1|2013.9|2013.6|2013.3|2013|70
1708671600000|2024-02-23 07:00:00|2013.3|2013|2012.4|2012.1|2013.4|2013.1|2011.8|2011.5|80
1708671900000|2024-02-23 07:05:00|2012.3|2012|2011.9|2011.6|2012.6|2012.3|2011.8|2011.5|107
1708672200000|2024-02-23 07:10:00|2012|2011.7|2012.3|2012|2012.5|2012.2|2011.5|2011.2|123
1708672500000|2024-02-23 07:15:00|2012.4|2012.1|2011.9|2011.6|2012.7|2012.4|2011.8|2011.5|46
1708672800000|2024-02-23 07:20:00|2011.8|2011.5|2011.4|2011.1|2012.1|2011.8|2011.4|2011.1|51
1708673100000|2024-02-23 07:25:00|2011.3|2011|2011|2010.7|2011.9|2011.6|2010.7|2010.4|110
1708673400000|2024-02-23 07:30:00|2011.1|2010.8|2010.5|2010.2|2011.3|2011|2010.4|2010.1|77
1708673700000|2024-02-23 07:35:00|2010.6|2010.3|2010.5|2010.2|2011.1|2010.8|2010.4|2010.1|48
1708674000000|2024-02-23 07:40:00|2010.6|2010.3|2011.1|2010.8|2011.1|2010.8|2010.4|2010.1|41
1708674300000|2024-02-23 07:45:00|2011.2|2010.9|2010.9|2010.6|2011.3|2011|2010.6|2010.3|48
1708674600000|2024-02-23 07:50:00|2010.8|2010.5|2012|2011.7|2012.2|2011.9|2010.7|2010.4|211
1708674900000|2024-02-23 07:55:00|2011.9|2011.6|2011.1|2010.8|2012.4|2012.1|2011|2010.7|99
1708675200000|2024-02-23 08:00:00|2011.2|2010.9|2011.7|2011.4|2012|2011.7|2010.6|2010.3|128
1708675500000|2024-02-23 08:05:00|2011.8|2011.5|2009.7|2009.4|2011.9|2011.6|2008.1|2007.8|382
1708675800000|2024-02-23 08:10:00|2009.8|2009.5|2010.7|2010.4|2010.8|2010.5|2009.3|2009|104
1708676100000|2024-02-23 08:15:00|2010.8|2010.5|2009.9|2009.6|2011.7|2011.4|2009.3|2009|118
1708676400000|2024-02-23 08:20:00|2009.7|2009.4|2008|2007.7|2009.9|2009.6|2008|2007.7|107
1708676700000|2024-02-23 08:25:00|2007.9|2007.6|2007.7|2007.4|2007.9|2007.6|2006.9|2006.6|217
1708677000000|2024-02-23 08:30:00|2007.6|2007.3|2008.5|2008.2|2009.1|2008.8|2007.2|2006.9|170
1708677300000|2024-02-23 08:35:00|2008.4|2008.1|2007.5|2007.2|2008.5|2008.2|2006.9|2006.6|104
1708677600000|2024-02-23 08:40:00|2007.6|2007.3|2006.6|2006.3|2007.8|2007.5|2006.5|2006.2|117
1708677900000|2024-02-23 08:45:00|2006.7|2006.4|2006.6|2006.3|2007|2006.7|2006.2|2005.9|133
1708678200000|2024-02-23 08:50:00|2006.5|2006.2|2007|2006.7|2007.3|2007|2006.2|2005.9|207
1708678500000|2024-02-23 08:55:00|2007.1|2006.8|2008|2007.7|2008.1|2007.8|2006.7|2006.4|117
1708678800000|2024-02-23 09:00:00|2008.1|2007.8|2006.5|2006.2|2008.1|2007.8|2006.5|2006.2|195
1708679100000|2024-02-23 09:05:00|2006.7|2006.4|2007.7|2007.4|2008.4|2008.1|2006.4|2006.1|134
1708679400000|2024-02-23 09:10:00|2007.8|2007.5|2005.4|2005.1|2007.9|2007.6|2005.2|2004.9|201
1708679700000|2024-02-23 09:15:00|2005.5|2005.2|2005.2|2004.9|2005.9|2005.6|2004.7|2004.4|149
1708680000000|2024-02-23 09:20:00|2005.1|2004.8|2002.9|2002.6|2005.2|2004.9|2002.9|2002.6|265
1708680300000|2024-02-23 09:25:00|2003|2002.7|2002.9|2002.6|2003.5|2003.2|2002.2|2001.9|274
1708680600000|2024-02-23 09:30:00|2002.8|2002.5|2002.8|2002.5|2002.9|2002.6|2001.8|2001.5|164
1708680900000|2024-02-23 09:35:00|2002.9|2002.6|2002.1|2001.8|2003.8|2003.5|2002.1|2001.8|211
1708681200000|2024-02-23 09:40:00|2002.2|2001.9|2001.4|2001.1|2002.2|2001.9|2001|2000.7|240
1708681500000|2024-02-23 09:45:00|2001.3|2001|2002.3|2002|2002.3|2002|2001|2000.7|112
1708681800000|2024-02-23 09:50:00|2002.2|2001.9|2002.4|2002.1|2002.6|2002.3|2002.1|2001.8|118
1708682100000|2024-02-23 09:55:00|2002.3|2002|2001.5|2001.2|2002.4|2002.1|2001.5|2001.2|117
1708682400000|2024-02-23 10:00:00|2001.7|2001.4|2002|2001.7|2002.1|2001.8|2000.9|2000.6|282
1708682700000|2024-02-23 10:05:00|2001.9|2001.6|2001.4|2001.1|2002|2001.7|2000.6|2000.3|73
1708683000000|2024-02-23 10:10:00|2001.3|2001|2002.5|2002.2|2003.5|2003.2|2001.3|2001|187
1708683300000|2024-02-23 10:15:00|2002.3|2002|2002.4|2002.1|2003|2002.7|2001.4|2001.1|135
1708683600000|2024-02-23 10:20:00|2002.3|2002|2002.6|2002.3|2003|2002.7|2002.3|2002|75
1708683900000|2024-02-23 10:25:00|2002.5|2002.2|2003.5|2003.2|2003.7|2003.4|2002.5|2002.2|71
1708684200000|2024-02-23 10:30:00|2003.4|2003.1|2003.8|2003.5|2004.2|2003.9|2003.4|2003.1|42
1708684500000|2024-02-23 10:35:00|2003.7|2003.4|2003.9|2003.6|2004.5|2004.2|2003.7|2003.4|78
1708684800000|2024-02-23 10:40:00|2004|2003.7|2004.6|2004.3|2005.1|2004.8|2003.9|2003.6|123
1708685100000|2024-02-23 10:45:00|2004.5|2004.2|2004.1|2003.8|2005|2004.7|2003.7|2003.4|130
1708685400000|2024-02-23 10:50:00|2004|2003.7|2005.2|2004.9|2005.4|2005.1|2004|2003.7|77
1708685700000|2024-02-23 10:55:00|2005.1|2004.8|2004.1|2003.8|2005.1|2004.8|2003.7|2003.4|138
1708686000000|2024-02-23 11:00:00|2004|2003.7|2004.3|2004|2004.5|2004.2|2003.6|2003.3|105
1708686300000|2024-02-23 11:05:00|2004.4|2004.1|2004.4|2004.1|2005|2004.7|2004.3|2004|102
1708686600000|2024-02-23 11:10:00|2004.5|2004.2|2005.3|2005|2005.3|2005|2004.5|2004.2|105
1708686900000|2024-02-23 11:15:00|2005.2|2004.9|2005.7|2005.4|2006.3|2006|2004.5|2004.2|167
1708687200000|2024-02-23 11:20:00|2005.6|2005.3|2006.8|2006.5|2006.9|2006.6|2005.6|2005.3|53
1708687500000|2024-02-23 11:25:00|2006.7|2006.4|2006.5|2006.2|2006.8|2006.5|2005.8|2005.5|89
1708687800000|2024-02-23 11:30:00|2006.4|2006.1|2006.2|2005.9|2006.6|2006.3|2006.1|2005.8|53
1708688100000|2024-02-23 11:35:00|2006.1|2005.8|2006|2005.7|2006.2|2005.9|2005|2004.7|199
1708688400000|2024-02-23 11:40:00|2006.5|2006.2|2007.4|2007.1|2007.4|2007.1|2005.9|2005.6|308
1708688700000|2024-02-23 11:45:00|2007.3|2007|2007.8|2007.5|2008.2|2007.9|2007|2006.7|225
1708689000000|2024-02-23 11:50:00|2007.9|2007.6|2007.8|2007.5|2008.2|2007.9|2007.2|2006.9|248
1708689300000|2024-02-23 11:55:00|2007.7|2007.4|2007.7|2007.4|2007.7|2007.4|2006.3|2006|134
1708689600000|2024-02-23 12:00:00|2007.6|2007.3|2007.3|2007|2008.4|2008.1|2007.3|2007|198
1708689900000|2024-02-23 12:05:00|2007.4|2007.1|2007.1|2006.8|2008|2007.7|2006.7|2006.4|190
1708690200000|2024-02-23 12:10:00|2007.2|2006.9|2007.1|2006.8|2007.5|2007.2|2006.7|2006.4|79
1708690500000|2024-02-23 12:15:00|2007.2|2006.9|2007.2|2006.9|2007.5|2007.2|2006.7|2006.4|110
1708690800000|2024-02-23 12:20:00|2007.3|2007|2008.1|2007.8|2008.1|2007.8|2007|2006.7|101
1708691100000|2024-02-23 12:25:00|2008|2007.7|2009.4|2009.1|2009.5|2009.2|2008|2007.7|187
1708691400000|2024-02-23 12:30:00|2009.3|2009|2009.9|2009.6|2010.5|2010.2|2008.9|2008.6|203
1708691700000|2024-02-23 12:35:00|2009.8|2009.5|2010|2009.7|2010.4|2010.1|2009.7|2009.4|107
1708692000000|2024-02-23 12:40:00|2010.1|2009.8|2009|2008.7|2010.3|2010|2008.9|2008.6|114
1708692300000|2024-02-23 12:45:00|2008.9|2008.6|2009.1|2008.8|2009.5|2009.2|2008.7|2008.4|116
1708692600000|2024-02-23 12:50:00|2009|2008.7|2009.1|2008.8|2009.6|2009.3|2008.8|2008.5|104
1708692900000|2024-02-23 12:55:00|2009|2008.7|2009.4|2009.1|2009.5|2009.2|2008.8|2008.5|134
1708693200000|2024-02-23 13:00:00|2009.3|2009|2009.3|2009|2009.6|2009.3|2007.6|2007.3|579
1708693500000|2024-02-23 13:05:00|2009|2008.7|2009.6|2009.3|2010.4|2010.1|2008.8|2008.5|288
1708693800000|2024-02-23 13:10:00|2009.4|2009.1|2008.8|2008.5|2009.6|2009.3|2007.4|2007.1|400
1708694100000|2024-02-23 13:15:00|2008.7|2008.4|2009.6|2009.3|2010|2009.7|2008.3|2008|231
1708694400000|2024-02-23 13:20:00|2009.7|2009.4|2010.2|2009.9|2010.4|2010.1|2009.4|2009.1|209
1708694700000|2024-02-23 13:25:00|2010.1|2009.8|2010.6|2010.3|2011.3|2011|2010.1|2009.8|437
1708695000000|2024-02-23 13:30:00|2010.4|2010.1|2012.4|2012.1|2012.5|2012.2|2009.8|2009.5|488
1708695300000|2024-02-23 13:35:00|2012.3|2012|2012.4|2012.1|2013.3|2013|2011.7|2011.4|378
1708695600000|2024-02-23 13:40:00|2012.5|2012.2|2011|2010.7|2012.6|2012.3|2010.1|2009.8|477
1708695900000|2024-02-23 13:45:00|2010.9|2010.6|2011.3|2011|2011.3|2011|2010.4|2010.1|233
1708696200000|2024-02-23 13:50:00|2011.4|2011.1|2011|2010.7|2012.8|2012.5|2010.9|2010.6|469
1708696500000|2024-02-23 13:55:00|2011.1|2010.8|2011.6|2011.3|2011.9|2011.6|2009.9|2009.6|458
1708696800000|2024-02-23 14:00:00|2011.4|2011.1|2013|2012.7|2013|2012.7|2011.3|2011|326
1708697100000|2024-02-23 14:05:00|2012.9|2012.6|2013.1|2012.8|2013.8|2013.5|2011.8|2011.5|484
1708697400000|2024-02-23 14:10:00|2013.3|2013|2012.9|2012.6|2013.5|2013.2|2011.9|2011.6|316
1708697700000|2024-02-23 14:15:00|2013|2012.7|2014.3|2014|2014.9|2014.6|2012.3|2012|1136
1708698000000|2024-02-23 14:20:00|2014.4|2014.1|2013.8|2013.5|2016.2|2015.9|2013.7|2013.4|1076
1708698300000|2024-02-23 14:25:00|2013.7|2013.4|2013.2|2012.9|2014.7|2014.4|2012.3|2012|1132
1708698600000|2024-02-23 14:30:00|2012.9|2012.6|2012.5|2012.2|2014|2013.7|2008.5|2008.2|7023
1708698900000|2024-02-23 14:35:00|2012.3|2012|2009.3|2009|2013.5|2013.2|2008.6|2008.3|4090
1708699200000|2024-02-23 14:40:00|2009.4|2009.1|2008.8|2008.5|2009.4|2009.1|2004.9|2004.6|5133
1708699500000|2024-02-23 14:45:00|2008.9|2008.6|2007.9|2007.6|2010.6|2010.3|2006.3|2006|3730
1708699800000|2024-02-23 14:50:00|2008.4|2008.1|2009|2008.7|2009.1|2008.8|2003.4|2003.1|3614
1708700100000|2024-02-23 14:55:00|2009.1|2008.8|2006.9|2006.6|2009.3|2009|2004.9|2004.6|2854
1708700400000|2024-02-23 15:00:00|2006.8|2006.5|2004.6|2004.3|2007.1|2006.8|2002.7|2002.4|2419
1708700700000|2024-02-23 15:05:00|2004.7|2004.4|2007.3|2007|2007.8|2007.5|2003.5|2003.2|1597
1708701000000|2024-02-23 15:10:00|2007|2006.7|2007.1|2006.8|2007.6|2007.3|2003.9|2003.6|1767
1708701300000|2024-02-23 15:15:00|2007.2|2006.9|2010.1|2009.8|2010.3|2010|2006.2|2005.9|1688
1708701600000|2024-02-23 15:20:00|2010.2|2009.9|2012|2011.7|2012.9|2012.6|2009.5|2009.2|3060
1708701900000|2024-02-23 15:25:00|2011.9|2011.6|2009.3|2009|2012.9|2012.6|2008.9|2008.6|1718
1708702200000|2024-02-23 15:30:00|2009.5|2009.2|2008.7|2008.4|2011|2010.7|2008.7|2008.4|1521
1708702500000|2024-02-23 15:35:00|2008.6|2008.3|2013.8|2013.5|2014|2013.7|2008.4|2008.1|1451
1708702800000|2024-02-23 15:40:00|2013.7|2013.4|2012.5|2012.2|2015.1|2014.8|2012.1|2011.8|3290
1708703100000|2024-02-23 15:45:00|2012.8|2012.5|2012.9|2012.6|2013.7|2013.4|2011.7|2011.4|1091
1708703400000|2024-02-23 15:50:00|2013|2012.7|2016.2|2015.9|2016.9|2016.6|2012.7|2012.4|2468
1708703700000|2024-02-23 15:55:00|2016.3|2016|2015.2|2014.9|2016.6|2016.3|2013.5|2013.2|1557
1708704000000|2024-02-23 16:00:00|2015.1|2014.8|2008.7|2008.4|2016.4|2016.1|2008.2|2007.9|2996
1708704300000|2024-02-23 16:05:00|2008.6|2008.3|2011.5|2011.2|2011.9|2011.6|2007.4|2007.1|2074
1708704600000|2024-02-23 16:10:00|2011.7|2011.4|2007.8|2007.5|2011.7|2011.4|2006.6|2006.3|1619
1708704900000|2024-02-23 16:15:00|2007.5|2007.2|2008.4|2008.1|2010.1|2009.8|2006.6|2006.3|1116
1708705200000|2024-02-23 16:20:00|2008.6|2008.3|2009.8|2009.5|2011.3|2011|2008.4|2008.1|1128
1708705500000|2024-02-23 16:25:00|2009.7|2009.4|2012.9|2012.6|2012.9|2012.6|2009.5|2009.2|1112
1708705800000|2024-02-23 16:30:00|2013|2012.7|2012.1|2011.8|2013.1|2012.8|2010.6|2010.3|1350
1708706100000|2024-02-23 16:35:00|2012.2|2011.9|2014|2013.7|2014.2|2013.9|2011.9|2011.6|1356
1708706400000|2024-02-23 16:40:00|2014.1|2013.8|2012.1|2011.8|2015.3|2015|2011.7|2011.4|1666
1708706700000|2024-02-23 16:45:00|2012.2|2011.9|2013.6|2013.3|2014.2|2013.9|2011|2010.7|2490
1708707000000|2024-02-23 16:50:00|2013.5|2013.2|2014.5|2014.2|2014.9|2014.6|2013|2012.7|1108
1708707300000|2024-02-23 16:55:00|2014.7|2014.4|2015.5|2015.2|2016.8|2016.5|2014.5|2014.2|3274
1708707600000|2024-02-23 17:00:00|2015.4|2015.1|2017.3|2017|2017.7|2017.4|2014.9|2014.6|1304
1708707900000|2024-02-23 17:05:00|2017.4|2017.1|2021.1|2020.8|2021.6|2021.3|2017.4|2017.1|3594
1708708200000|2024-02-23 17:10:00|2021.2|2020.9|2022.1|2021.8|2022.1|2021.8|2019.8|2019.5|896
1708708500000|2024-02-23 17:15:00|2022.2|2021.9|2026.3|2026|2026.4|2026.1|2021.1|2020.8|4210
1708708800000|2024-02-23 17:20:00|2026.4|2026.1|2023.9|2023.6|2028.1|2027.8|2023.7|2023.4|2517
1708709100000|2024-02-23 17:25:00|2023.8|2023.5|2021.1|2020.8|2023.8|2023.5|2020.9|2020.6|1599
1708709400000|2024-02-23 17:30:00|2021.2|2020.9|2023|2022.7|2023.2|2022.9|2018.4|2018.1|1539
1708709700000|2024-02-23 17:35:00|2023.1|2022.8|2024.2|2023.9|2024.7|2024.4|2021.5|2021.2|942
1708710000000|2024-02-23 17:40:00|2024|2023.7|2025.4|2025.1|2025.7|2025.4|2022|2021.7|1735
1708710300000|2024-02-23 17:45:00|2025.5|2025.2|2026.5|2026.2|2026.7|2026.4|2025|2024.7|1021
1708710600000|2024-02-23 17:50:00|2026.6|2026.3|2024.6|2024.3|2026.7|2026.4|2023.8|2023.5|628
1708710900000|2024-02-23 17:55:00|2024.5|2024.2|2025.4|2025.1|2025.8|2025.5|2023.6|2023.3|512
1708711200000|2024-02-23 18:00:00|2025.3|2025|2024.1|2023.8|2026.1|2025.8|2024|2023.7|876
1708711500000|2024-02-23 18:05:00|2024.2|2023.9|2024|2023.7|2025.6|2025.3|2023.9|2023.6|491
1708711800000|2024-02-23 18:10:00|2023.9|2023.6|2026.1|2025.8|2026.4|2026.1|2023.9|2023.6|494
1708712100000|2024-02-23 18:15:00|2026|2025.7|2026.2|2025.9|2026.9|2026.6|2025.3|2025|862
1708712400000|2024-02-23 18:20:00|2026.3|2026|2026.8|2026.5|2026.9|2026.6|2025.2|2024.9|792
1708712700000|2024-02-23 18:25:00|2026.9|2026.6|2026.6|2026.3|2026.9|2026.6|2025.4|2025.1|720
1708713000000|2024-02-23 18:30:00|2026.7|2026.4|2028.2|2027.9|2028.5|2028.2|2025.8|2025.5|1011
1708713300000|2024-02-23 18:35:00|2028.3|2028|2028|2027.7|2028.8|2028.5|2027.2|2026.9|942
1708713600000|2024-02-23 18:40:00|2027.9|2027.6|2027.5|2027.2|2028.8|2028.5|2026.8|2026.5|640
1708713900000|2024-02-23 18:45:00|2027.4|2027.1|2027.2|2026.9|2028|2027.7|2026.6|2026.3|662
1708714200000|2024-02-23 18:50:00|2027.3|2027|2026.4|2026.1|2028.3|2028|2025.7|2025.4|1205
1708714500000|2024-02-23 18:55:00|2026.3|2026|2026.3|2026|2027.9|2027.6|2025.7|2025.4|879
1708714800000|2024-02-23 19:00:00|2026.4|2026.1|2024.3|2024|2026.9|2026.6|2023.7|2023.4|1193
1708715100000|2024-02-23 19:05:00|2024.2|2023.9|2023.9|2023.6|2025.9|2025.6|2023.5|2023.2|1302
1708715400000|2024-02-23 19:10:00|2024|2023.7|2023.9|2023.6|2024.1|2023.8|2021.6|2021.3|1045
1708715700000|2024-02-23 19:15:00|2024|2023.7|2022.6|2022.3|2024.3|2024|2021.9|2021.6|906
1708716000000|2024-02-23 19:20:00|2022.7|2022.4|2018|2017.7|2022.7|2022.4|2017.5|2017.2|1790
1708716300000|2024-02-23 19:25:00|2017.9|2017.6|2019.8|2019.5|2020.3|2020|2017.7|2017.4|1154
1708716600000|2024-02-23 19:30:00|2019.9|2019.6|2020.9|2020.6|2021.7|2021.4|2018.9|2018.6|777
1708716900000|2024-02-23 19:35:00|2020.8|2020.5|2019.6|2019.3|2020.9|2020.6|2018.6|2018.3|551
1708717200000|2024-02-23 19:40:00|2019.8|2019.5|2018.6|2018.3|2019.8|2019.5|2017.8|2017.5|788
1708717500000|2024-02-23 19:45:00|2018.5|2018.2|2019|2018.7|2019.7|2019.4|2018.2|2017.9|589
1708717800000|2024-02-23 19:50:00|2018.9|2018.6|2019.9|2019.6|2020.8|2020.5|2018.1|2017.8|739
1708718100000|2024-02-23 19:55:00|2019.8|2019.5|2020.3|2020|2020.9|2020.6|2019.3|2019|708
1708718400000|2024-02-23 20:00:00|2020.2|2019.9|2020.5|2020.2|2021.1|2020.8|2019.8|2019.5|752
1708718700000|2024-02-23 20:05:00|2020.4|2020.1|2017.4|2017.1|2020.7|2020.4|2016.8|2016.5|1369
1708719000000|2024-02-23 20:10:00|2017.5|2017.2|2016.9|2016.6|2019.6|2019.3|2016.8|2016.5|847
1708719300000|2024-02-23 20:15:00|2017.1|2016.8|2018.7|2018.4|2018.9|2018.6|2016.9|2016.6|444
1708719600000|2024-02-23 20:20:00|2018.8|2018.5|2017.3|2017|2018.9|2018.6|2016.6|2016.3|723
1708719900000|2024-02-23 20:25:00|2017.2|2016.9|2017.3|2017|2019.1|2018.8|2016.8|2016.5|842
1708720200000|2024-02-23 20:30:00|2017.4|2017.1|2017|2016.7|2017.9|2017.6|2015.6|2015.3|938
1708720500000|2024-02-23 20:35:00|2017.1|2016.8|2017.6|2017.3|2018.6|2018.3|2016.2|2015.9|594
1708720800000|2024-02-23 20:40:00|2017.5|2017.2|2017.2|2016.9|2018.2|2017.9|2016.6|2016.3|952
1708721100000|2024-02-23 20:45:00|2017.3|2017|2017.7|2017.4|2018.2|2017.9|2016.6|2016.3|1381
1708721400000|2024-02-23 20:50:00|2018|2017.7|2018|2017.7|2019.4|2019.1|2017|2016.7|4245
1708721700000|2024-02-23 20:55:00|2017.9|2017.6|2016.9|2016.6|2019.1|2018.8|2016.6|2016.3|12197
1708722000000|2024-02-23 21:00:00|2016.6|2016.3|2015.2|2014.9|2016.6|2016.3|2014.2|2013.9|5314
1708722300000|2024-02-23 21:05:00|2015.1|2014.8|2015.7|2015.4|2016|2015.7|2015.1|2014.8|1273
1708722600000|2024-02-23 21:10:00|2015.8|2015.5|2015.8|2015.5|2016|2015.7|2015.5|2015.2|863
1708722900000|2024-02-23 21:15:00|2015.7|2015.4|2015.5|2015.2|2016|2015.7|2014.9|2014.6|331
1708723200000|2024-02-23 21:20:00|2015.4|2015.1|2015.5|2015.2|2016|2015.7|2015.4|2015.1|297
1708723500000|2024-02-23 21:25:00|2015.4|2015.1|2015.7|2015.4|2015.7|2015.4|2015.1|2014.8|73
1708723800000|2024-02-23 21:30:00|2015.8|2015.5|2015.4|2015.1|2015.9|2015.6|2015|2014.7|150
1708724100000|2024-02-23 21:35:00|2015.3|2015|2015.5|2015.2|2015.8|2015.5|2015.2|2014.9|176
1708724400000|2024-02-23 21:40:00|2015.6|2015.3|2015.8|2015.5|2015.9|2015.6|2015.3|2015|135
1708724700000|2024-02-23 21:45:00|2015.7|2015.4|2015.4|2015.1|2015.8|2015.5|2015.2|2014.9|87
1708725000000|2024-02-23 21:50:00|2015.6|2015.3|2015.4|2015.1|2015.6|2015.3|2015.3|2015|75
1708725300000|2024-02-23 21:55:00|2015.5|2015.2|2014.9|2014.1|2016|2015.7|2014.6|2014.1|346
1708902000000|2024-02-25 23:00:00|2016.8|2016.5|2016.7|2016.4|2017|2016.7|2014.7|2014.4|189
1708902300000|2024-02-25 23:05:00|2016.6|2016.3|2019.1|2018.8|2019.1|2018.8|2016.4|2016.1|136
1708902600000|2024-02-25 23:10:00|2019.2|2018.9|2018.2|2017.9|2019.4|2019.1|2018.1|2017.8|24
1708902900000|2024-02-25 23:15:00|2017.6|2017.3|2018.6|2018.3|2019.6|2019.3|2017.5|2017.2|88
1708903200000|2024-02-25 23:20:00|2018.8|2018.5|2020|2019.7|2020.1|2019.8|2018.6|2018.3|67
1708903500000|2024-02-25 23:25:00|2019.9|2019.6|2019.9|2019.6|2021|2020.7|2019.7|2019.4|83
1708903800000|2024-02-25 23:30:00|2020|2019.7|2020.1|2019.8|2021|2020.7|2019.8|2019.5|86
1708904100000|2024-02-25 23:35:00|2020|2019.7|2019.8|2019.5|2020.3|2020|2019.6|2019.3|64
1708904400000|2024-02-25 23:40:00|2019.9|2019.6|2020.6|2020.3|2020.9|2020.6|2019.9|2019.6|56
1708904700000|2024-02-25 23:45:00|2020.5|2020.2|2020.2|2019.9|2020.6|2020.3|2019.7|2019.4|158
1708905000000|2024-02-25 23:50:00|2020.1|2019.8|2019.3|2019|2020.3|2020|2019.3|2019|76
1708905300000|2024-02-25 23:55:00|2019.2|2018.9|2018.3|2018|2019.3|2019|2018.3|2018|67
1708905600000|2024-02-26 00:00:00|2018.4|2018.1|2016.6|2016.3|2019|2018.7|2016.5|2016.2|128
1708905900000|2024-02-26 00:05:00|2016.5|2016.2|2016.4|2016.1|2017|2016.7|2016|2015.7|176
1708906200000|2024-02-26 00:10:00|2016.5|2016.2|2016.9|2016.6|2017.7|2017.4|2016.5|2016.2|95
1708906500000|2024-02-26 00:15:00|2017|2016.7|2016.3|2016|2017.5|2017.2|2016.2|2015.9|48
1708906800000|2024-02-26 00:20:00|2016.1|2015.8|2014.7|2014.4|2016.2|2015.9|2014.6|2014.3|131
1708907100000|2024-02-26 00:25:00|2014.6|2014.3|2015|2014.7|2015.4|2015.1|2014.3|2014|119
1708907400000|2024-02-26 00:30:00|2014.9|2014.6|2015.1|2014.8|2015.4|2015.1|2014.5|2014.2|49
1708907700000|2024-02-26 00:35:00|2015.2|2014.9|2014|2013.7|2015.2|2014.9|2013.9|2013.6|58
1708908000000|2024-02-26 00:40:00|2014.1|2013.8|2013.2|2012.9|2014.5|2014.2|2012.9|2012.6|184
1708908300000|2024-02-26 00:45:00|2013.1|2012.8|2011.6|2011.3|2013.2|2012.9|2011.3|2011|158
1708908600000|2024-02-26 00:50:00|2011.5|2011.2|2011.6|2011.3|2012.1|2011.8|2010.6|2010.3|147
1708908900000|2024-02-26 00:55:00|2011.5|2011.2|2010.9|2010.6|2011.6|2011.3|2010.7|2010.4|81
1708909200000|2024-02-26 01:00:00|2010.8|2010.5|2011.4|2011.1|2011.9|2011.6|2010.6|2010.3|90
1708909500000|2024-02-26 01:05:00|2011.3|2011|2010.2|2009.9|2012|2011.7|2009.5|2009.2|304
1708909800000|2024-02-26 01:10:00|2010.1|2009.8|2009.4|2009.1|2010.1|2009.8|2008.9|2008.6|237
1708910100000|2024-02-26 01:15:00|2009.3|2009|2009.3|2009|2009.4|2009.1|2008.4|2008.1|188
1708910400000|2024-02-26 01:20:00|2009.2|2008.9|2010.6|2010.3|2010.6|2010.3|2009.2|2008.9|145
1708910700000|2024-02-26 01:25:00|2010.5|2010.2|2011.1|2010.8|2011.2|2010.9|2010.1|2009.8|75
1708911000000|2024-02-26 01:30:00|2011.2|2010.9|2011.9|2011.6|2012.3|2012|2011.1|2010.8|94
1708911300000|2024-02-26 01:35:00|2011.8|2011.5|2012.2|2011.9|2012.2|2011.9|2011|2010.7|64
1708911600000|2024-02-26 01:40:00|2012.1|2011.8|2012.6|2012.3|2012.8|2012.5|2012|2011.7|38
1708911900000|2024-02-26 01:45:00|2012.5|2012.2|2011.8|2011.5|2012.7|2012.4|2011.7|2011.4|57
1708912200000|2024-02-26 01:50:00|2011.7|2011.4|2010.5|2010.2|2011.9|2011.6|2010.4|2010.1|84
1708912500000|2024-02-26 01:55:00|2010.4|2010.1|2010.7|2010.4|2011.7|2011.4|2010.4|2010.1|35
1708912800000|2024-02-26 02:00:00|2010.6|2010.3|2010.7|2010.4|2010.9|2010.6|2010.1|2009.8|45
1708913100000|2024-02-26 02:05:00|2010.8|2010.5|2011|2010.7|2011|2010.7|2010.6|2010.3|28
1708913400000|2024-02-26 02:10:00|2011.1|2010.8|2011.7|2011.4|2011.8|2011.5|2010.9|2010.6|68
1708913700000|2024-02-26 02:15:00|2011.6|2011.3|2011.3|2011|2011.9|2011.6|2011.3|2011|36
1708914000000|2024-02-26 02:20:00|2011.4|2011.1|2011.8|2011.5|2011.9|2011.6|2010.9|2010.6|46
1708914300000|2024-02-26 02:25:00|2011.7|2011.4|2011.8|2011.5|2011.9|2011.6|2011.4|2011.1|26
1708914600000|2024-02-26 02:30:00|2011.7|2011.4|2010.9|2010.6|2011.8|2011.5|2010.6|2010.3|63
1708914900000|2024-02-26 02:35:00|2011|2010.7|2012|2011.7|2012|2011.7|2011|2010.7|32
1708915200000|2024-02-26 02:40:00|2011.9|2011.6|2012.8|2012.5|2012.9|2012.6|2011.9|2011.6|46
1708915500000|2024-02-26 02:45:00|2012.9|2012.6|2011.1|2010.8|2012.9|2012.6|2011|2010.7|47
1708915800000|2024-02-26 02:50:00|2011.2|2010.9|2011.2|2010.9|2011.4|2011.1|2010.9|2010.6|21
1708916100000|2024-02-26 02:55:00|2011.3|2011|2011.4|2011.1|2011.9|2011.6|2011|2010.7|29
1708916400000|2024-02-26 03:00:00|2011.2|2010.9|2011.3|2011|2011.8|2011.5|2011|2010.7|47
1708916700000|2024-02-26 03:05:00|2011.2|2010.9|2011.3|2011|2011.7|2011.4|2010.7|2010.4|42
1708917000000|2024-02-26 03:10:00|2011.4|2011.1|2011.5|2011.2|2011.8|2011.5|2011.2|2010.9|55
1708917300000|2024-02-26 03:15:00|2011.4|2011.1|2012.1|2011.8|2012.6|2012.3|2011.4|2011.1|57
1708917600000|2024-02-26 03:20:00|2011.9|2011.6|2011.9|2011.6|2012.3|2012|2011.8|2011.5|16
1708917900000|2024-02-26 03:25:00|2011.8|2011.5|2012.3|2012|2012.3|2012|2011.6|2011.3|32
1708918200000|2024-02-26 03:30:00|2012.2|2011.9|2012.4|2012.1|2012.6|2012.3|2012.1|2011.8|58
1708918500000|2024-02-26 03:35:00|2012.3|2012|2012.5|2012.2|2012.6|2012.3|2012.1|2011.8|18
1708918800000|2024-02-26 03:40:00|2012.4|2012.1|2012.2|2011.9|2012.6|2012.3|2012.2|2011.9|26
1708919100000|2024-02-26 03:45:00|2012.4|2012.1|2012.5|2012.2|2012.7|2012.4|2012.4|2012.1|13
1708919400000|2024-02-26 03:50:00|2012.4|2012.1|2012.8|2012.5|2013|2012.7|2012.4|2012.1|10
1708919700000|2024-02-26 03:55:00|2012.7|2012.4|2012.5|2012.2|2012.8|2012.5|2012.1|2011.8|31
1708920000000|2024-02-26 04:00:00|2012.6|2012.3|2012.5|2012.2|2013|2012.7|2011.7|2011.4|59
1708920300000|2024-02-26 04:05:00|2012.4|2012.1|2012.4|2012.1|2012.6|2012.3|2012.3|2012|18
1708920600000|2024-02-26 04:10:00|2012.5|2012.2|2012.7|2012.4|2012.7|2012.4|2012.5|2012.2|12
1708920900000|2024-02-26 04:15:00|2012.6|2012.3|2012.5|2012.2|2013.1|2012.8|2012.3|2012|31
1708921200000|2024-02-26 04:20:00|2012.4|2012.1|2012.8|2012.5|2012.9|2012.6|2012.3|2012|13
1708921500000|2024-02-26 04:25:00|2012.7|2012.4|2011.8|2011.5|2012.8|2012.5|2011.6|2011.3|60
1708921800000|2024-02-26 04:30:00|2011.7|2011.4|2011.9|2011.6|2012.2|2011.9|2011.6|2011.3|17
1708922100000|2024-02-26 04:35:00|2012|2011.7|2012.4|2012.1|2012.5|2012.2|2012|2011.7|19
1708922400000|2024-02-26 04:40:00|2012.5|2012.2|2012.5|2012.2|2012.7|2012.4|2012.4|2012.1|35
1708922700000|2024-02-26 04:45:00|2012.6|2012.3|2012.7|2012.4|2012.7|2012.4|2012.4|2012.1|14
1708923000000|2024-02-26 04:50:00|2012.6|2012.3|2012.6|2012.3|2012.7|2012.4|2012.5|2012.2|8
1708923300000|2024-02-26 04:55:00|2012.5|2012.2|2012.7|2012.4|2012.7|2012.4|2012.5|2012.2|10
1708923600000|2024-02-26 05:00:00|2012.6|2012.3|2013|2012.7|2013|2012.7|2012.5|2012.2|33
1708923900000|2024-02-26 05:05:00|2012.9|2012.6|2013.7|2013.4|2013.8|2013.5|2012.8|2012.5|35
1708924200000|2024-02-26 05:10:00|2013.6|2013.3|2013.2|2012.9|2013.7|2013.4|2013.1|2012.8|11
1708924500000|2024-02-26 05:15:00|2013.1|2012.8|2013.9|2013.6|2013.9|2013.6|2013|2012.7|44
1708924800000|2024-02-26 05:20:00|2013.8|2013.5|2013.7|2013.4|2013.8|2013.5|2013.5|2013.2|8
1708925100000|2024-02-26 05:25:00|2013.6|2013.3|2013.9|2013.6|2014|2013.7|2013.5|2013.2|40
1708925400000|2024-02-26 05:30:00|2013.8|2013.5|2014|2013.7|2014|2013.7|2013.5|2013.2|29
1708925700000|2024-02-26 05:35:00|2013.9|2013.6|2013.8|2013.5|2013.9|2013.6|2013.7|2013.4|6
1708926000000|2024-02-26 05:40:00|2013.7|2013.4|2013.5|2013.2|2014.5|2014.2|2013.5|2013.2|32
1708926300000|2024-02-26 05:45:00|2013.4|2013.1|2013.8|2013.5|2013.8|2013.5|2013|2012.7|33
1708926600000|2024-02-26 05:50:00|2013.5|2013.2|2013.1|2012.8|2013.8|2013.5|2013.1|2012.8|34
1708926900000|2024-02-26 05:55:00|2013.2|2012.9|2013.2|2012.9|2013.5|2013.2|2013|2012.7|26
1708927200000|2024-02-26 06:00:00|2013.3|2013|2013.7|2013.4|2013.9|2013.6|2013.3|2013|28
1708927500000|2024-02-26 06:05:00|2013.5|2013.2|2013.2|2012.9|2013.8|2013.5|2013.1|2012.8|16
1708927800000|2024-02-26 06:10:00|2013.1|2012.8|2013.5|2013.2|2013.8|2013.5|2013|2012.7|45
1708928100000|2024-02-26 06:15:00|2013.4|2013.1|2013.3|2013|2013.4|2013.1|2012.8|2012.5|16
1708928400000|2024-02-26 06:20:00|2013.4|2013.1|2013|2012.7|2013.7|2013.4|2012.9|2012.6|31
1708928700000|2024-02-26 06:25:00|2013.1|2012.8|2012.8|2012.5|2013.1|2012.8|2012.7|2012.4|19
1708929000000|2024-02-26 06:30:00|2012.7|2012.4|2011.6|2011.3|2012.9|2012.6|2011.5|2011.2|57
1708929300000|2024-02-26 06:35:00|2011.7|2011.4|2012.1|2011.8|2012.2|2011.9|2011.4|2011.1|29
1708929600000|2024-02-26 06:40:00|2012.2|2011.9|2012.3|2012|2012.4|2012.1|2012|2011.7|19
1708929900000|2024-02-26 06:45:00|2012.2|2011.9|2011.9|2011.6|2012.2|2011.9|2011.6|2011.3|53
1708930200000|2024-02-26 06:50:00|2012|2011.7|2012.8|2012.5|2013.1|2012.8|2011.9|2011.6|44
1708930500000|2024-02-26 06:55:00|2012.9|2012.6|2013.1|2012.8|2013.2|2012.9|2012.6|2012.3|79
1708930800000|2024-02-26 07:00:00|2013|2012.7|2012.9|2012.6|2013.1|2012.8|2012.3|2012|81
1708931100000|2024-02-26 07:05:00|2012.8|2012.5|2013.7|2013.4|2013.8|2013.5|2012.7|2012.4|67
1708931400000|2024-02-26 07:10:00|2013.6|2013.3|2014.8|2014.5|2015.1|2014.8|2013.3|2013|140
1708931700000|2024-02-26 07:15:00|2014.7|2014.4|2012.7|2012.4|2014.9|2014.6|2012.4|2012.1|110
1708932000000|2024-02-26 07:20:00|2012.8|2012.5|2013.6|2013.3|2013.6|2013.3|2012.6|2012.3|89
1708932300000|2024-02-26 07:25:00|2013.5|2013.2|2013.9|2013.6|2014|2013.7|2013.5|2013.2|31
1708932600000|2024-02-26 07:30:00|2014|2013.7|2013.2|2012.9|2014|2013.7|2013.2|2012.9|73
1708932900000|2024-02-26 07:35:00|2013.4|2013.1|2013.9|2013.6|2014.1|2013.8|2013.3|2013|79
1708933200000|2024-02-26 07:40:00|2013.8|2013.5|2013.2|2012.9|2014|2013.7|2013.1|2012.8|61
1708933500000|2024-02-26 07:45:00|2013.1|2012.8|2013.1|2012.8|2013.8|2013.5|2012.9|2012.6|78
1708933800000|2024-02-26 07:50:00|2012.9|2012.6|2012.9|2012.6|2013.1|2012.8|2012.4|2012.1|62
1708934100000|2024-02-26 07:55:00|2012.8|2012.5|2012.8|2012.5|2013.2|2012.9|2012.6|2012.3|88
1708934400000|2024-02-26 08:00:00|2012.7|2012.4|2013.5|2013.2|2013.7|2013.4|2012.1|2011.8|138
1708934700000|2024-02-26 08:05:00|2013.6|2013.3|2012.6|2012.3|2016|2015.7|2012.2|2011.9|285
1708935000000|2024-02-26 08:10:00|2012.5|2012.2|2013.6|2013.3|2013.8|2013.5|2012.5|2012.2|137
1708935300000|2024-02-26 08:15:00|2013.7|2013.4|2015.2|2014.9|2015.5|2015.2|2013.7|2013.4|153
1708935600000|2024-02-26 08:20:00|2015.1|2014.8|2015.1|2014.8|2015.7|2015.4|2014.8|2014.5|69
1708935900000|2024-02-26 08:25:00|2015.2|2014.9|2013.8|2013.5|2015.3|2015|2013.1|2012.8|98
1708936200000|2024-02-26 08:30:00|2013.7|2013.4|2013.5|2013.2|2015.4|2015.1|2013.4|2013.1|129
1708936500000|2024-02-26 08:35:00|2013.3|2013|2012.3|2012|2013.4|2013.1|2011.8|2011.5|107
1708936800000|2024-02-26 08:40:00|2012.4|2012.1|2011.2|2010.9|2012.7|2012.4|2011.2|2010.9|123
1708937100000|2024-02-26 08:45:00|2011.1|2010.8|2010.2|2009.9|2011.3|2011|2010.2|2009.9|136
1708937400000|2024-02-26 08:50:00|2010.3|2010|2008.9|2008.6|2010.3|2010|2008.7|2008.4|161
1708937700000|2024-02-26 08:55:00|2009.1|2008.8|2009.2|2008.9|2009.3|2009|2008.7|2008.4|90
1708938000000|2024-02-26 09:00:00|2009.4|2009.1|2009.6|2009.3|2010.1|2009.8|2008.7|2008.4|173
1708938300000|2024-02-26 09:05:00|2009.5|2009.2|2008|2007.7|2010.2|2009.9|2007.4|2007.1|238
1708938600000|2024-02-26 09:10:00|2007.9|2007.6|2009.1|2008.8|2009.5|2009.2|2007.9|2007.6|144
1708938900000|2024-02-26 09:15:00|2009|2008.7|2008.1|2007.8|2009.7|2009.4|2008.1|2007.8|158
1708939200000|2024-02-26 09:20:00|2008|2007.7|2008.5|2008.2|2008.7|2008.4|2008|2007.7|152
1708939500000|2024-02-26 09:25:00|2008.6|2008.3|2007|2006.7|2009|2008.7|2007|2006.7|238
1708939800000|2024-02-26 09:30:00|2006.9|2006.6|2009.5|2009.2|2009.5|2009.2|2006.5|2006.2|345
1708940100000|2024-02-26 09:35:00|2009.4|2009.1|2008.1|2007.8|2009.4|2009.1|2007.8|2007.5|156
1708940400000|2024-02-26 09:40:00|2007.9|2007.6|2008.1|2007.8|2008.1|2007.8|2007|2006.7|80
1708940700000|2024-02-26 09:45:00|2008|2007.7|2008.7|2008.4|2009|2008.7|2007.7|2007.4|149
1708941000000|2024-02-26 09:50:00|2008.6|2008.3|2007.6|2007.3|2008.7|2008.4|2007.3|2007|89
1708941300000|2024-02-26 09:55:00|2007.7|2007.4|2008.5|2008.2|2009.5|2009.2|2007.5|2007.2|145
1708941600000|2024-02-26 10:00:00|2008.3|2008|2008.1|2007.8|2008.5|2008.2|2007.8|2007.5|149
1708941900000|2024-02-26 10:05:00|2008|2007.7|2008.3|2008|2008.5|2008.2|2007.5|2007.2|85
1708942200000|2024-02-26 10:10:00|2008.2|2007.9|2008.6|2008.3|2008.6|2008.3|2008|2007.7|64
1708942500000|2024-02-26 10:15:00|2008.5|2008.2|2008.7|2008.4|2008.8|2008.5|2008.2|2007.9|69
1708942800000|2024-02-26 10:20:00|2008.6|2008.3|2008.5|2008.2|2009.4|2009.1|2008.4|2008.1|100
1708943100000|2024-02-26 10:25:00|2008.4|2008.1|2009.9|2009.6|2010.7|2010.4|2008.4|2008.1|112
1708943400000|2024-02-26 10:30:00|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|2008.9|2008.6|96
1708943700000|2024-02-26 10:35:00|2009.7|2009.4|2009.6|2009.3|2009.8|2009.5|2009|2008.7|74
1708944000000|2024-02-26 10:40:00|2009.7|2009.4|2009.9|2009.6|2010.3|2010|2009.4|2009.1|129
1708944300000|2024-02-26 10:45:00|2009.8|2009.5|2009.9|2009.6|2010.6|2010.3|2009.6|2009.3|111
1708944600000|2024-02-26 10:50:00|2009.8|2009.5|2010.2|2009.9|2010.3|2010|2009.7|2009.4|83
1708944900000|2024-02-26 10:55:00|2010.1|2009.8|2009.9|2009.6|2010.1|2009.8|2009.7|2009.4|79
1708945200000|2024-02-26 11:00:00|2009.8|2009.5|2010.1|2009.8|2010.3|2010|2009.7|2009.4|108
1708945500000|2024-02-26 11:05:00|2010|2009.7|2010.1|2009.8|2010.1|2009.8|2009.5|2009.2|81
1708945800000|2024-02-26 11:10:00|2010.2|2009.9|2009.9|2009.6|2010.3|2010|2009.8|2009.5|46
1708946100000|2024-02-26 11:15:00|2009.8|2009.5|2010.1|2009.8|2010.1|2009.8|2009.7|2009.4|62
1708946400000|2024-02-26 11:20:00|2010|2009.7|2010.6|2010.3|2010.6|2010.3|2009.8|2009.5|92
1708946700000|2024-02-26 11:25:00|2010.7|2010.4|2010.5|2010.2|2010.8|2010.5|2010.4|2010.1|83
1708947000000|2024-02-26 11:30:00|2010.4|2010.1|2010.6|2010.3|2010.7|2010.4|2010|2009.7|85
1708947300000|2024-02-26 11:35:00|2010.5|2010.2|2010.6|2010.3|2010.6|2010.3|2010|2009.7|51
1708947600000|2024-02-26 11:40:00|2010.5|2010.2|2011.3|2011|2011.8|2011.5|2010.5|2010.2|579
1708947900000|2024-02-26 11:45:00|2011.4|2011.1|2009.8|2009.5|2011.4|2011.1|2009.8|2009.5|259
1708948200000|2024-02-26 11:50:00|2009.7|2009.4|2009.4|2009.1|2009.8|2009.5|2008.3|2008|156
1708948500000|2024-02-26 11:55:00|2009.5|2009.2|2009.9|2009.6|2010.4|2010.1|2009.5|2009.2|116
1708948800000|2024-02-26 12:00:00|2010.4|2010.1|2009.3|2009|2011.1|2010.8|2009|2008.7|212
1708949100000|2024-02-26 12:05:00|2009.4|2009.1|2009.3|2009|2010|2009.7|2009|2008.7|100
1708949400000|2024-02-26 12:10:00|2009.4|2009.1|2010.2|2009.9|2010.6|2010.3|2009.3|2009|69
1708949700000|2024-02-26 12:15:00|2010.1|2009.8|2010.7|2010.4|2010.7|2010.4|2010|2009.7|100
1708950000000|2024-02-26 12:20:00|2010.8|2010.5|2011.4|2011.1|2011.5|2011.2|2010.8|2010.5|64
1708950300000|2024-02-26 12:25:00|2011.5|2011.2|2009.9|2009.6|2011.5|2011.2|2009.8|2009.5|106
1708950600000|2024-02-26 12:30:00|2009.8|2009.5|2009.6|2009.3|2010.1|2009.8|2008.9|2008.6|95
1708950900000|2024-02-26 12:35:00|2009.5|2009.2|2010.2|2009.9|2011.2|2010.9|2009.4|2009.1|96
1708951200000|2024-02-26 12:40:00|2010.3|2010|2010|2009.7|2010.4|2010.1|2009.6|2009.3|48
1708951500000|2024-02-26 12:45:00|2010.1|2009.8|2008.9|2008.6|2010.6|2010.3|2008.9|2008.6|118
1708951800000|2024-02-26 12:50:00|2009.1|2008.8|2008.7|2008.4|2009.3|2009|2008.3|2008|254
1708952100000|2024-02-26 12:55:00|2008.9|2008.6|2009.1|2008.8|2009.1|2008.8|2008.2|2007.9|188
1708952400000|2024-02-26 13:00:00|2009|2008.7|2007.6|2007.3|2009.1|2008.8|2007.4|2007.1|312
1708952700000|2024-02-26 13:05:00|2007.5|2007.2|2008.3|2008|2009.4|2009.1|2007|2006.7|258
1708953000000|2024-02-26 13:10:00|2008.5|2008.2|2008.5|2008.2|2009.2|2008.9|2007.4|2007.1|471
1708953300000|2024-02-26 13:15:00|2008.4|2008.1|2010.8|2010.5|2010.9|2010.6|2008.4|2008.1|368
1708953600000|2024-02-26 13:20:00|2010.7|2010.4|2010.2|2009.9|2011.5|2011.2|2009.2|2008.9|383
1708953900000|2024-02-26 13:25:00|2010.3|2010|2010.3|2010|2010.6|2010.3|2009.4|2009.1|279
1708954200000|2024-02-26 13:30:00|2010.2|2009.9|2012.2|2011.9|2012.8|2012.5|2010|2009.7|395
1708954500000|2024-02-26 13:35:00|2012.3|2012|2016.3|2016|2017.1|2016.8|2012.3|2012|1543
1708954800000|2024-02-26 13:40:00|2016.4|2016.1|2017.3|2017|2018.2|2017.9|2016.4|2016.1|650
1708955100000|2024-02-26 13:45:00|2017.5|2017.2|2016.9|2016.6|2018.2|2017.9|2016.7|2016.4|348
1708955400000|2024-02-26 13:50:00|2017|2016.7|2017|2016.7|2018.7|2018.4|2016.8|2016.5|352
1708955700000|2024-02-26 13:55:00|2016.9|2016.6|2016.8|2016.5|2017.4|2017.1|2016.1|2015.8|328
1708956000000|2024-02-26 14:00:00|2017.1|2016.8|2015.9|2015.6|2017.9|2017.6|2015.7|2015.4|393
1708956300000|2024-02-26 14:05:00|2016|2015.7|2015.3|2015|2016.4|2016.1|2015|2014.7|330
1708956600000|2024-02-26 14:10:00|2015.1|2014.8|2013.2|2012.9|2015.2|2014.9|2013|2012.7|602
1708956900000|2024-02-26 14:15:00|2013.1|2012.8|2013.3|2013|2013.8|2013.5|2012.6|2012.3|717
1708957200000|2024-02-26 14:20:00|2014|2013.7|2013.3|2013|2014.3|2014|2013.2|2012.9|370
1708957500000|2024-02-26 14:25:00|2013.4|2013.1|2013.9|2013.6|2014.2|2013.9|2010.9|2010.6|1456
1708957800000|2024-02-26 14:30:00|2014.3|2014|2016.2|2015.9|2016.7|2016.4|2008.5|2008.2|8837
1708958100000|2024-02-26 14:35:00|2016.1|2015.8|2020.1|2019.8|2020.2|2019.9|2014.6|2014.3|3788
1708958400000|2024-02-26 14:40:00|2020.2|2019.9|2023.1|2022.8|2024.9|2024.6|2018.6|2018.3|3585
1708958700000|2024-02-26 14:45:00|2023.2|2022.9|2027.3|2027|2027.3|2027|2023.2|2022.9|3443
1708959000000|2024-02-26 14:50:00|2027.2|2026.9|2029.1|2028.8|2031.1|2030.8|2027|2026.7|4038
1708959300000|2024-02-26 14:55:00|2029|2028.7|2032.9|2032.6|2033.4|2033.1|2029|2028.7|2239
1708959600000|2024-02-26 15:00:00|2033.3|2033|2030.4|2030.1|2033.8|2033.5|2027.9|2027.6|3204
1708959900000|2024-02-26 15:05:00|2030.6|2030.3|2028.4|2028.1|2031.7|2031.4|2027.6|2027.3|2191
1708960200000|2024-02-26 15:10:00|2028.6|2028.3|2027.4|2027.1|2030.2|2029.9|2026.5|2026.2|1959
1708960500000|2024-02-26 15:15:00|2027.5|2027.2|2025.8|2025.5|2028.4|2028.1|2023.9|2023.6|2434
1708960800000|2024-02-26 15:20:00|2025.7|2025.4|2027.5|2027.2|2029.4|2029.1|2024.6|2024.3|1987
1708961100000|2024-02-26 15:25:00|2027.6|2027.3|2029.9|2029.6|2030.4|2030.1|2027.6|2027.3|1325
1708961400000|2024-02-26 15:30:00|2030|2029.7|2031|2030.7|2031.4|2031.1|2027.8|2027.5|1686
1708961700000|2024-02-26 15:35:00|2031.2|2030.9|2028.5|2028.2|2031.2|2030.9|2028.5|2028.2|1399
1708962000000|2024-02-26 15:40:00|2028.6|2028.3|2027.2|2026.9|2030.1|2029.8|2026.7|2026.4|923
1708962300000|2024-02-26 15:45:00|2027.3|2027|2028.3|2028|2030.1|2029.8|2026.7|2026.4|1284
1708962600000|2024-02-26 15:50:00|2028.4|2028.1|2030.2|2029.9|2030.9|2030.6|2027.9|2027.6|1144
1708962900000|2024-02-26 15:55:00|2030.3|2030|2030.4|2030.1|2031.4|2031.1|2029.3|2029|1432
1708963200000|2024-02-26 16:00:00|2030.6|2030.3|2028.9|2028.6|2031.3|2031|2028.8|2028.5|975
1708963500000|2024-02-26 16:05:00|2028.8|2028.5|2027.8|2027.5|2029.5|2029.2|2026.6|2026.3|1513
1708963800000|2024-02-26 16:10:00|2027.7|2027.4|2029.8|2029.5|2029.8|2029.5|2026.6|2026.3|1163
1708964100000|2024-02-26 16:15:00|2029.9|2029.6|2030.5|2030.2|2031.8|2031.5|2029.3|2029|1488
1708964400000|2024-02-26 16:20:00|2030.6|2030.3|2027.3|2027|2031|2030.7|2026.9|2026.6|1069
1708964700000|2024-02-26 16:25:00|2027.2|2026.9|2028.3|2028|2028.7|2028.4|2026.6|2026.3|826
1708965000000|2024-02-26 16:30:00|2028.4|2028.1|2027|2026.7|2028.9|2028.6|2026.9|2026.6|704
1708965300000|2024-02-26 16:35:00|2026.9|2026.6|2028.7|2028.4|2029|2028.7|2025.2|2024.9|1301
1708965600000|2024-02-26 16:40:00|2028.8|2028.5|2028.2|2027.9|2029.5|2029.2|2027.3|2027|672
1708965900000|2024-02-26 16:45:00|2028.3|2028|2029.3|2029|2029.3|2029|2027.6|2027.3|470
1708966200000|2024-02-26 16:50:00|2029.4|2029.1|2029.9|2029.6|2030.2|2029.9|2029.1|2028.8|741
1708966500000|2024-02-26 16:55:00|2030|2029.7|2031.1|2030.8|2031.4|2031.1|2029.4|2029.1|562
1708966800000|2024-02-26 17:00:00|2031.2|2030.9|2029.5|2029.2|2031.3|2031|2029.1|2028.8|762
1708967100000|2024-02-26 17:05:00|2029.4|2029.1|2028.8|2028.5|2029.8|2029.5|2028|2027.7|596
1708967400000|2024-02-26 17:10:00|2028.9|2028.6|2029.2|2028.9|2029.8|2029.5|2028.3|2028|403
1708967700000|2024-02-26 17:15:00|2029.4|2029.1|2028.2|2027.9|2030|2029.7|2028.2|2027.9|369
1708968000000|2024-02-26 17:20:00|2028.3|2028|2030.8|2030.5|2030.9|2030.6|2028.1|2027.8|557
1708968300000|2024-02-26 17:25:00|2030.7|2030.4|2030.5|2030.2|2030.8|2030.5|2029.6|2029.3|464
1708968600000|2024-02-26 17:30:00|2030.6|2030.3|2029.1|2028.8|2030.6|2030.3|2028.7|2028.4|466
1708968900000|2024-02-26 17:35:00|2029|2028.7|2028.6|2028.3|2029.3|2029|2028.1|2027.8|626
1708969200000|2024-02-26 17:40:00|2028.7|2028.4|2028.4|2028.1|2029.2|2028.9|2027.8|2027.5|495
1708969500000|2024-02-26 17:45:00|2028.6|2028.3|2028.7|2028.4|2029.3|2029|2028|2027.7|427
1708969800000|2024-02-26 17:50:00|2028.6|2028.3|2026.9|2026.6|2028.7|2028.4|2026.2|2025.9|1143
1708970100000|2024-02-26 17:55:00|2026.8|2026.5|2028.5|2028.2|2028.5|2028.2|2026.5|2026.2|558
1708970400000|2024-02-26 18:00:00|2028.4|2028.1|2026.8|2026.5|2028.7|2028.4|2025.5|2025.2|1192
1708970700000|2024-02-26 18:05:00|2026.9|2026.6|2025.7|2025.4|2027.1|2026.8|2025.5|2025.2|611
1708971000000|2024-02-26 18:10:00|2025.8|2025.5|2027|2026.7|2027.5|2027.2|2025.8|2025.5|754
1708971300000|2024-02-26 18:15:00|2026.9|2026.6|2023.8|2023.5|2027.6|2027.3|2023.6|2023.3|1005
1708971600000|2024-02-26 18:20:00|2023.9|2023.6|2022.3|2022|2024.1|2023.8|2022.2|2021.9|1638
1708971900000|2024-02-26 18:25:00|2022.2|2021.9|2019.7|2019.4|2022.2|2021.9|2018.7|2018.4|2224
1708972200000|2024-02-26 18:30:00|2019.9|2019.6|2019|2018.7|2020.5|2020.2|2018.3|2018|2171
1708972500000|2024-02-26 18:35:00|2019.1|2018.8|2020.7|2020.4|2020.9|2020.6|2018|2017.7|1265
1708972800000|2024-02-26 18:40:00|2020.6|2020.3|2021.9|2021.6|2022.4|2022.1|2020.5|2020.2|917
1708973100000|2024-02-26 18:45:00|2022|2021.7|2022.1|2021.8|2022.5|2022.2|2021.2|2020.9|781
1708973400000|2024-02-26 18:50:00|2022|2021.7|2022.3|2022|2022.5|2022.2|2020.9|2020.6|758
1708973700000|2024-02-26 18:55:00|2022.5|2022.2|2024.2|2023.9|2024.2|2023.9|2022.5|2022.2|1362
1708974000000|2024-02-26 19:00:00|2024|2023.7|2024.2|2023.9|2025.1|2024.8|2023.5|2023.2|757
1708974300000|2024-02-26 19:05:00|2024.3|2024|2024.1|2023.8|2025.8|2025.5|2024|2023.7|785
1708974600000|2024-02-26 19:10:00|2024.2|2023.9|2022.6|2022.3|2024.9|2024.6|2022.3|2022|1094
1708974900000|2024-02-26 19:15:00|2022.5|2022.2|2023.6|2023.3|2023.7|2023.4|2021.8|2021.5|627
1708975200000|2024-02-26 19:20:00|2023.7|2023.4|2025.9|2025.6|2025.9|2025.6|2023.3|2023|514
1708975500000|2024-02-26 19:25:00|2026.1|2025.8|2027|2026.7|2027.3|2027|2025.5|2025.2|787
1708975800000|2024-02-26 19:30:00|2027.1|2026.8|2025.4|2025.1|2028.1|2027.8|2024.8|2024.5|729
1708976100000|2024-02-26 19:35:00|2025.5|2025.2|2027.2|2026.9|2027.5|2027.2|2024.7|2024.4|836
1708976400000|2024-02-26 19:40:00|2027.1|2026.8|2027.5|2027.2|2027.6|2027.3|2026.1|2025.8|514
1708976700000|2024-02-26 19:45:00|2027.3|2027|2026.8|2026.5|2027.8|2027.5|2026.5|2026.2|483
1708977000000|2024-02-26 19:50:00|2026.7|2026.4|2028|2027.7|2029.1|2028.8|2026.7|2026.4|913
1708977300000|2024-02-26 19:55:00|2028.1|2027.8|2028.7|2028.4|2029.2|2028.9|2027.9|2027.6|785
1708977600000|2024-02-26 20:00:00|2028.8|2028.5|2029.4|2029.1|2029.7|2029.4|2028.4|2028.1|974
1708977900000|2024-02-26 20:05:00|2029.5|2029.2|2030.4|2030.1|2030.6|2030.3|2028.9|2028.6|952
1708978200000|2024-02-26 20:10:00|2030.5|2030.2|2032.4|2032.1|2033.4|2033.1|2030.3|2030|1914
1708978500000|2024-02-26 20:15:00|2032.3|2032|2030.2|2029.9|2032.9|2032.6|2029.6|2029.3|1514
1708978800000|2024-02-26 20:20:00|2030|2029.7|2030.7|2030.4|2031.2|2030.9|2029.5|2029.2|892
1708979100000|2024-02-26 20:25:00|2030.8|2030.5|2031.7|2031.4|2032.2|2031.9|2030.5|2030.2|778
1708979400000|2024-02-26 20:30:00|2031.8|2031.5|2028.1|2027.8|2031.8|2031.5|2026.7|2026.4|2201
1708979700000|2024-02-26 20:35:00|2028|2027.7|2028.5|2028.2|2029.1|2028.8|2026.8|2026.5|826
1708980000000|2024-02-26 20:40:00|2028.6|2028.3|2030.4|2030.1|2030.6|2030.3|2028.3|2028|1206
1708980300000|2024-02-26 20:45:00|2030.3|2030|2033|2032.7|2033.6|2033.3|2030.2|2029.9|1996
1708980600000|2024-02-26 20:50:00|2033.3|2033|2031.4|2031.1|2033.6|2033.3|2030.2|2029.9|1828
1708980900000|2024-02-26 20:55:00|2031.5|2031.2|2029.6|2029.3|2032.2|2031.9|2028.7|2028.4|9279
1708981200000|2024-02-26 21:00:00|2029.2|2028.9|2028.2|2027.9|2029.6|2029.3|2027.5|2027.2|4727
1708981500000|2024-02-26 21:05:00|2028.3|2028|2028.5|2028.2|2028.9|2028.6|2028.2|2027.9|1056
1708981800000|2024-02-26 21:10:00|2028.6|2028.3|2028.1|2027.8|2028.7|2028.4|2027.8|2027.5|575
1708982100000|2024-02-26 21:15:00|2028.3|2028|2027.9|2027.6|2028.3|2028|2027.8|2027.5|130
1708982400000|2024-02-26 21:20:00|2028|2027.7|2028.1|2027.8|2028.2|2027.9|2028|2027.7|295
1708982700000|2024-02-26 21:25:00|2028|2027.7|2028.1|2027.8|2028.4|2028.1|2027.9|2027.6|254
1708983000000|2024-02-26 21:30:00|2028.2|2027.9|2028.6|2028.3|2028.6|2028.3|2028.1|2027.8|78
1708983300000|2024-02-26 21:35:00|2028.7|2028.4|2028|2027.7|2028.7|2028.4|2028|2027.7|89
1708983600000|2024-02-26 21:40:00|2028.1|2027.8|2027.8|2027.5|2028.1|2027.8|2027.7|2027.4|93
1708983900000|2024-02-26 21:45:00|2027.9|2027.6|2027.7|2027.4|2028.2|2027.9|2027.6|2027.3|195
1708984200000|2024-02-26 21:50:00|2027.6|2027.3|2027.4|2027.1|2028|2027.7|2027.4|2027.1|99
1708984500000|2024-02-26 21:55:00|2027.5|2027.2|2028.5|2027.7|2028.5|2028|2027.3|2027|258
1708984800000|2024-02-26 22:00:00|2028.6|2027.8|2028.7|2027.9|2029.1|2028.3|2028.5|2027.7|0
1708985100000|2024-02-26 22:05:00|2028.8|2028|2028.9|2028.1|2028.9|2028.1|2028.8|2028|0
1708985400000|2024-02-26 22:10:00|2029|2028.2|2029|2028.2|2029|2028.2|2028.7|2027.9|0
1708985700000|2024-02-26 22:15:00|2028.9|2028.1|2028.9|2028.1|2028.9|2028.1|2028.9|2028.1|0
1708986000000|2024-02-26 22:20:00|2028.8|2028|2028.4|2027.6|2028.8|2028|2028.3|2027.5|0
1708986300000|2024-02-26 22:25:00|2028.5|2027.7|2028.4|2027.6|2028.5|2027.7|2028.3|2027.5|0
1708986600000|2024-02-26 22:30:00|2028.2|2027.4|2028.4|2027.6|2028.4|2027.6|2028.2|2027.4|0
1708986900000|2024-02-26 22:35:00|2028.3|2027.5|2028.3|2027.5|2028.3|2027.5|2028.2|2027.4|0
1708987200000|2024-02-26 22:40:00|2028.2|2027.4|2028.2|2027.4|2028.2|2027.4|2028.2|2027.4|0
1708987500000|2024-02-26 22:45:00|2028.3|2027.5|2028.4|2027.6|2028.4|2027.6|2028.3|2027.5|0
1708987800000|2024-02-26 22:50:00|2028.3|2027.5|2028.3|2027.5|2028.3|2027.5|2028.3|2027.5|0
1708988100000|2024-02-26 22:55:00|2028.2|2027.4|2028.3|2027.5|2028.4|2027.6|2028.1|2027.3|0
1708988400000|2024-02-26 23:00:00|2028.4|2027.6|2028.9|2028.6|2029.5|2029.2|2028.1|2027.5|226
1708988700000|2024-02-26 23:05:00|2029|2028.7|2029.6|2029.3|2029.9|2029.6|2028.9|2028.6|92
1708989000000|2024-02-26 23:10:00|2029.5|2029.2|2030.3|2030|2030.4|2030.1|2029.2|2028.9|79
1708989300000|2024-02-26 23:15:00|2030.4|2030.1|2030.2|2029.9|2030.4|2030.1|2029.8|2029.5|74
1708989600000|2024-02-26 23:20:00|2030.3|2030|2029.8|2029.5|2030.4|2030.1|2029.8|2029.5|33
1708989900000|2024-02-26 23:25:00|2029.9|2029.6|2029.8|2029.5|2029.9|2029.6|2029.4|2029.1|40
1708990200000|2024-02-26 23:30:00|2029.9|2029.6|2030.3|2030|2030.3|2030|2029.6|2029.3|33
1708990500000|2024-02-26 23:35:00|2030.4|2030.1|2030.4|2030.1|2030.6|2030.3|2030|2029.7|47
1708990800000|2024-02-26 23:40:00|2030.5|2030.2|2031.2|2030.9|2031.3|2031|2030.5|2030.2|64
1708991100000|2024-02-26 23:45:00|2031.1|2030.8|2030.6|2030.3|2031.6|2031.3|2030.4|2030.1|82
1708991400000|2024-02-26 23:50:00|2030.7|2030.4|2029.5|2029.2|2030.7|2030.4|2029.5|2029.2|45
1708991700000|2024-02-26 23:55:00|2029.6|2029.3|2029.2|2028.9|2029.9|2029.6|2029.1|2028.8|42
1708992000000|2024-02-27 00:00:00|2029.3|2029|2027.2|2026.9|2029.4|2029.1|2027.2|2026.9|220
1708992300000|2024-02-27 00:05:00|2027.3|2027|2026.1|2025.8|2027.4|2027.1|2024.9|2024.6|289
1708992600000|2024-02-27 00:10:00|2026.2|2025.9|2027.2|2026.9|2028|2027.7|2026.2|2025.9|91
1708992900000|2024-02-27 00:15:00|2027.3|2027|2027.1|2026.8|2027.3|2027|2026|2025.7|89
1708993200000|2024-02-27 00:20:00|2027.2|2026.9|2027.6|2027.3|2027.7|2027.4|2027|2026.7|59
1708993500000|2024-02-27 00:25:00|2027.4|2027.1|2027.2|2026.9|2027.5|2027.2|2026.6|2026.3|28
1708993800000|2024-02-27 00:30:00|2027.3|2027|2027.4|2027.1|2028.1|2027.8|2026.9|2026.6|74
1708994100000|2024-02-27 00:35:00|2027.5|2027.2|2027.6|2027.3|2027.7|2027.4|2027.3|2027|53
1708994400000|2024-02-27 00:40:00|2027.7|2027.4|2028.3|2028|2028.5|2028.2|2027.6|2027.3|59
1708994700000|2024-02-27 00:45:00|2028.2|2027.9|2028.5|2028.2|2028.5|2028.2|2027.9|2027.6|23
1708995000000|2024-02-27 00:50:00|2028.4|2028.1|2028.7|2028.4|2028.8|2028.5|2028.1|2027.8|39
1708995300000|2024-02-27 00:55:00|2028.8|2028.5|2028.4|2028.1|2028.8|2028.5|2028.1|2027.8|38
1708995600000|2024-02-27 01:00:00|2028.3|2028|2028.8|2028.5|2029|2028.7|2028|2027.7|63
1708995900000|2024-02-27 01:05:00|2028.9|2028.6|2029|2028.7|2029|2028.7|2028.5|2028.2|40
1708996200000|2024-02-27 01:10:00|2029.5|2029.2|2028.4|2028.1|2029.5|2029.2|2028.3|2028|78
1708996500000|2024-02-27 01:15:00|2028.3|2028|2027.1|2026.8|2028.8|2028.5|2027|2026.7|127
1708996800000|2024-02-27 01:20:00|2027|2026.7|2028.1|2027.8|2028.6|2028.3|2027|2026.7|38
1708997100000|2024-02-27 01:25:00|2028.2|2027.9|2028|2027.7|2028.8|2028.5|2027.9|2027.6|69
1708997400000|2024-02-27 01:30:00|2028.1|2027.8|2028.1|2027.8|2029.4|2029.1|2028|2027.7|60
1708997700000|2024-02-27 01:35:00|2028.2|2027.9|2027.4|2027.1|2028.2|2027.9|2027.3|2027|34
1708998000000|2024-02-27 01:40:00|2027.5|2027.2|2027.8|2027.5|2027.9|2027.6|2027.2|2026.9|98
1708998300000|2024-02-27 01:45:00|2027.9|2027.6|2027|2026.7|2028.2|2027.9|2026.9|2026.6|47
1708998600000|2024-02-27 01:50:00|2027.1|2026.8|2028|2027.7|2028|2027.7|2027.1|2026.8|51
1708998900000|2024-02-27 01:55:00|2027.9|2027.6|2027.5|2027.2|2028.7|2028.4|2027.5|2027.2|147
1708999200000|2024-02-27 02:00:00|2027.6|2027.3|2029.1|2028.8|2029.4|2029.1|2027.6|2027.3|57
1708999500000|2024-02-27 02:05:00|2029|2028.7|2029.5|2029.2|2029.7|2029.4|2028.8|2028.5|46
1708999800000|2024-02-27 02:10:00|2029.4|2029.1|2028.7|2028.4|2029.5|2029.2|2028.6|2028.3|31
1709000100000|2024-02-27 02:15:00|2028.6|2028.3|2027.2|2026.9|2028.6|2028.3|2026.6|2026.3|118
1709000400000|2024-02-27 02:20:00|2027.3|2027|2026.3|2026|2027.6|2027.3|2025.5|2025.2|220
1709000700000|2024-02-27 02:25:00|2026.5|2026.2|2026.1|2025.8|2026.6|2026.3|2025.7|2025.4|63
1709001000000|2024-02-27 02:30:00|2026|2025.7|2025.8|2025.5|2026.6|2026.3|2025.8|2025.5|59
1709001300000|2024-02-27 02:35:00|2025.9|2025.6|2026|2025.7|2026.6|2026.3|2025.8|2025.5|35
1709001600000|2024-02-27 02:40:00|2025.9|2025.6|2026|2025.7|2026.4|2026.1|2025.6|2025.3|53
1709001900000|2024-02-27 02:45:00|2025.9|2025.6|2026|2025.7|2026|2025.7|2025.7|2025.4|19
1709002200000|2024-02-27 02:50:00|2026.1|2025.8|2026.1|2025.8|2026.6|2026.3|2026|2025.7|25
1709002500000|2024-02-27 02:55:00|2026.2|2025.9|2026.3|2026|2026.5|2026.2|2026.2|2025.9|24
1709002800000|2024-02-27 03:00:00|2026.2|2025.9|2025.8|2025.5|2026.2|2025.9|2025.5|2025.2|42
1709003100000|2024-02-27 03:05:00|2026|2025.7|2025.6|2025.3|2026|2025.7|2025.4|2025.1|21
1709003400000|2024-02-27 03:10:00|2025.7|2025.4|2025.8|2025.5|2026.1|2025.8|2025.7|2025.4|28
1709003700000|2024-02-27 03:15:00|2025.7|2025.4|2025.9|2025.6|2026.1|2025.8|2025.6|2025.3|24
1709004000000|2024-02-27 03:20:00|2026|2025.7|2027|2026.7|2027|2026.7|2026|2025.7|165
1709004300000|2024-02-27 03:25:00|2026.8|2026.5|2026.9|2026.6|2027.3|2027|2026.7|2026.4|50
1709004600000|2024-02-27 03:30:00|2026.8|2026.5|2027.5|2027.2|2027.7|2027.4|2026.7|2026.4|42
1709004900000|2024-02-27 03:35:00|2027.6|2027.3|2027.3|2027|2028.3|2028|2027.3|2027|77
1709005200000|2024-02-27 03:40:00|2027.4|2027.1|2027.2|2026.9|2027.4|2027.1|2026.7|2026.4|41
1709005500000|2024-02-27 03:45:00|2027.1|2026.8|2027.5|2027.2|2027.5|2027.2|2027.1|2026.8|14
1709005800000|2024-02-27 03:50:00|2027.6|2027.3|2027.3|2027|2027.6|2027.3|2026.9|2026.6|34
1709006100000|2024-02-27 03:55:00|2027.4|2027.1|2027.6|2027.3|2028.1|2027.8|2027.3|2027|40
1709006400000|2024-02-27 04:00:00|2027.7|2027.4|2027.7|2027.4|2027.9|2027.6|2027.5|2027.2|28
1709006700000|2024-02-27 04:05:00|2027.6|2027.3|2027.5|2027.2|2027.7|2027.4|2027.5|2027.2|14
1709007000000|2024-02-27 04:10:00|2027.6|2027.3|2027.5|2027.2|2027.8|2027.5|2027.3|2027|6
1709007300000|2024-02-27 04:15:00|2027.6|2027.3|2027.8|2027.5|2028|2027.7|2027.6|2027.3|19
1709007600000|2024-02-27 04:20:00|2027.9|2027.6|2027.3|2027|2028|2027.7|2027.2|2026.9|30
1709007900000|2024-02-27 04:25:00|2027.2|2026.9|2027.7|2027.4|2027.8|2027.5|2027.1|2026.8|16
1709008200000|2024-02-27 04:30:00|2027.6|2027.3|2027.6|2027.3|2027.9|2027.6|2027.4|2027.1|7
1709008500000|2024-02-27 04:35:00|2027.5|2027.2|2027.9|2027.6|2028.1|2027.8|2027.5|2027.2|10
1709008800000|2024-02-27 04:40:00|2028|2027.7|2027.9|2027.6|2028.3|2028|2027.9|2027.6|31
1709009100000|2024-02-27 04:45:00|2028|2027.7|2027.8|2027.5|2028.3|2028|2027.5|2027.2|46
1709009400000|2024-02-27 04:50:00|2027.7|2027.4|2028|2027.7|2028.1|2027.8|2027.7|2027.4|16
1709009700000|2024-02-27 04:55:00|2027.9|2027.6|2028.1|2027.8|2028.2|2027.9|2027.8|2027.5|13
1709010000000|2024-02-27 05:00:00|2028|2027.7|2027.7|2027.4|2028.1|2027.8|2027.6|2027.3|13
1709010300000|2024-02-27 05:05:00|2027.8|2027.5|2028.3|2028|2028.4|2028.1|2027.8|2027.5|13
1709010600000|2024-02-27 05:10:00|2028.2|2027.9|2028.8|2028.5|2028.8|2028.5|2028.1|2027.8|21
1709010900000|2024-02-27 05:15:00|2028.9|2028.6|2028.6|2028.3|2029|2028.7|2028.5|2028.2|30
1709011200000|2024-02-27 05:20:00|2028.4|2028.1|2027.8|2027.5|2028.4|2028.1|2027.6|2027.3|20
1709011500000|2024-02-27 05:25:00|2027.9|2027.6|2027.1|2026.8|2027.9|2027.6|2026.6|2026.3|92
1709011800000|2024-02-27 05:30:00|2027.2|2026.9|2026.8|2026.5|2027.3|2027|2026.5|2026.2|18
1709012100000|2024-02-27 05:35:00|2026.9|2026.6|2026.2|2025.9|2026.9|2026.6|2026|2025.7|41
1709012400000|2024-02-27 05:40:00|2026.1|2025.8|2025.1|2024.8|2026.1|2025.8|2024.7|2024.4|125
1709012700000|2024-02-27 05:45:00|2025.2|2024.9|2025.5|2025.2|2025.9|2025.6|2025.1|2024.8|37
1709013000000|2024-02-27 05:50:00|2025.6|2025.3|2026.1|2025.8|2026.4|2026.1|2025.6|2025.3|22
1709013300000|2024-02-27 05:55:00|2026.2|2025.9|2026.8|2026.5|2027|2026.7|2026.2|2025.9|49
1709013600000|2024-02-27 06:00:00|2026.9|2026.6|2026.5|2026.2|2027.1|2026.8|2026.5|2026.2|32
1709013900000|2024-02-27 06:05:00|2026.4|2026.1|2026|2025.7|2026.8|2026.5|2025.9|2025.6|71
1709014200000|2024-02-27 06:10:00|2026.1|2025.8|2026.6|2026.3|2027|2026.7|2026.1|2025.8|54
1709014500000|2024-02-27 06:15:00|2026.5|2026.2|2026.3|2026|2026.6|2026.3|2025.9|2025.6|43
1709014800000|2024-02-27 06:20:00|2026.2|2025.9|2026|2025.7|2026.5|2026.2|2025.9|2025.6|20
1709015100000|2024-02-27 06:25:00|2026.1|2025.8|2025.3|2025|2026.2|2025.9|2025.2|2024.9|172
1709015400000|2024-02-27 06:30:00|2025.2|2024.9|2027.2|2026.9|2027.2|2026.9|2025.2|2024.9|52
1709015700000|2024-02-27 06:35:00|2027.3|2027|2027.1|2026.8|2027.7|2027.4|2027|2026.7|23
1709016000000|2024-02-27 06:40:00|2027|2026.7|2026.7|2026.4|2027|2026.7|2025.9|2025.6|27
1709016300000|2024-02-27 06:45:00|2026.5|2026.2|2026.6|2026.3|2027.2|2026.9|2026.5|2026.2|16
1709016600000|2024-02-27 06:50:00|2026.7|2026.4|2026.7|2026.4|2027|2026.7|2026.6|2026.3|11
1709016900000|2024-02-27 06:55:00|2026.6|2026.3|2026.6|2026.3|2026.9|2026.6|2026.2|2025.9|21
1709017200000|2024-02-27 07:00:00|2026.7|2026.4|2026.6|2026.3|2027|2026.7|2026.2|2025.9|36
1709017500000|2024-02-27 07:05:00|2026.5|2026.2|2027|2026.7|2027.3|2027|2026.2|2025.9|48
1709017800000|2024-02-27 07:10:00|2026.9|2026.6|2028.2|2027.9|2028.3|2028|2026.7|2026.4|73
1709018100000|2024-02-27 07:15:00|2028.3|2028|2029.3|2029|2029.7|2029.4|2027.9|2027.6|143
1709018400000|2024-02-27 07:20:00|2029.4|2029.1|2029.1|2028.8|2029.6|2029.3|2028.9|2028.6|51
1709018700000|2024-02-27 07:25:00|2029.3|2029|2030.6|2030.3|2031|2030.7|2029.3|2029|150
1709019000000|2024-02-27 07:30:00|2030.7|2030.4|2031.9|2031.6|2032.3|2032|2030.3|2030|222
1709019300000|2024-02-27 07:35:00|2032|2031.7|2033.1|2032.8|2033.2|2032.9|2032|2031.7|206
1709019600000|2024-02-27 07:40:00|2032.9|2032.6|2033.2|2032.9|2033.6|2033.3|2032.8|2032.5|239
1709019900000|2024-02-27 07:45:00|2032.9|2032.6|2032.5|2032.2|2033|2032.7|2032.2|2031.9|108
1709020200000|2024-02-27 07:50:00|2032.6|2032.3|2032.6|2032.3|2033.2|2032.9|2032.5|2032.2|110
1709020500000|2024-02-27 07:55:00|2032.5|2032.2|2033|2032.7|2033.3|2033|2032.4|2032.1|168
1709020800000|2024-02-27 08:00:00|2033.1|2032.8|2033.7|2033.4|2034|2033.7|2031.8|2031.5|248
1709021100000|2024-02-27 08:05:00|2033.6|2033.3|2033.7|2033.4|2033.8|2033.5|2032|2031.7|156
1709021400000|2024-02-27 08:10:00|2033.8|2033.5|2033.2|2032.9|2034.9|2034.6|2032.8|2032.5|344
1709021700000|2024-02-27 08:15:00|2033.1|2032.8|2032.5|2032.2|2033.5|2033.2|2031.6|2031.3|94
1709022000000|2024-02-27 08:20:00|2032.4|2032.1|2031.8|2031.5|2033|2032.7|2031.7|2031.4|122
1709022300000|2024-02-27 08:25:00|2031.9|2031.6|2032.6|2032.3|2033.3|2033|2031.8|2031.5|89
1709022600000|2024-02-27 08:30:00|2032.7|2032.4|2032.8|2032.5|2033.8|2033.5|2032.1|2031.8|198
1709022900000|2024-02-27 08:35:00|2032.7|2032.4|2032.7|2032.4|2033.6|2033.3|2031|2030.7|201
1709023200000|2024-02-27 08:40:00|2032.6|2032.3|2031.6|2031.3|2033.3|2033|2031.4|2031.1|60
1709023500000|2024-02-27 08:45:00|2031.7|2031.4|2030.6|2030.3|2031.8|2031.5|2030.6|2030.3|100
1709023800000|2024-02-27 08:50:00|2030.5|2030.2|2031.2|2030.9|2031.6|2031.3|2030.4|2030.1|103
1709024100000|2024-02-27 08:55:00|2031.3|2031|2029.4|2029.1|2031.5|2031.2|2029.3|2029|88
1709024400000|2024-02-27 09:00:00|2029.5|2029.2|2034|2033.7|2034.2|2033.9|2029.5|2029.2|346
1709024700000|2024-02-27 09:05:00|2033.8|2033.5|2032.7|2032.4|2034.8|2034.5|2032.2|2031.9|238
1709025000000|2024-02-27 09:10:00|2032.6|2032.3|2032.9|2032.6|2032.9|2032.6|2032.2|2031.9|95
1709025300000|2024-02-27 09:15:00|2033.1|2032.8|2033|2032.7|2033.9|2033.6|2032.8|2032.5|83
1709025600000|2024-02-27 09:20:00|2032.9|2032.6|2034.3|2034|2034.6|2034.3|2032.9|2032.6|127
1709025900000|2024-02-27 09:25:00|2034.4|2034.1|2036.3|2036|2036.8|2036.5|2034.4|2034.1|222
1709026200000|2024-02-27 09:30:00|2036.4|2036.1|2036.4|2036.1|2036.6|2036.3|2035.8|2035.5|105
1709026500000|2024-02-27 09:35:00|2036.3|2036|2036.1|2035.8|2037|2036.7|2035.7|2035.4|93
1709026800000|2024-02-27 09:40:00|2036.2|2035.9|2035.9|2035.6|2036.2|2035.9|2035.4|2035.1|67
1709027100000|2024-02-27 09:45:00|2035.8|2035.5|2035.7|2035.4|2036.3|2036|2035.5|2035.2|60
1709027400000|2024-02-27 09:50:00|2035.6|2035.3|2035.9|2035.6|2036|2035.7|2035.2|2034.9|102
1709027700000|2024-02-27 09:55:00|2035.8|2035.5|2036|2035.7|2036.3|2036|2035.6|2035.3|70
1709028000000|2024-02-27 10:00:00|2035.9|2035.6|2035|2034.7|2036.2|2035.9|2034.9|2034.6|91
1709028300000|2024-02-27 10:05:00|2034.9|2034.6|2035.2|2034.9|2035.8|2035.5|2034.9|2034.6|99
1709028600000|2024-02-27 10:10:00|2035.3|2035|2034.3|2034|2035.5|2035.2|2034.3|2034|87
1709028900000|2024-02-27 10:15:00|2034.2|2033.9|2035.2|2034.9|2035.6|2035.3|2033.9|2033.6|95
1709029200000|2024-02-27 10:20:00|2035.3|2035|2035|2034.7|2035.4|2035.1|2034.9|2034.6|51
1709029500000|2024-02-27 10:25:00|2035.1|2034.8|2035.6|2035.3|2036|2035.7|2035.1|2034.8|113
1709029800000|2024-02-27 10:30:00|2035.5|2035.2|2035|2034.7|2035.7|2035.4|2034.9|2034.6|77
1709030100000|2024-02-27 10:35:00|2034.9|2034.6|2034.6|2034.3|2035.2|2034.9|2034.4|2034.1|73
1709030400000|2024-02-27 10:40:00|2034.5|2034.2|2035|2034.7|2035.1|2034.8|2034.4|2034.1|95
1709030700000|2024-02-27 10:45:00|2034.9|2034.6|2035.9|2035.6|2036.2|2035.9|2034.7|2034.4|144
1709031000000|2024-02-27 10:50:00|2035.8|2035.5|2037|2036.7|2037.5|2037.2|2035.8|2035.5|150
1709031300000|2024-02-27 10:55:00|2036.8|2036.5|2037.8|2037.5|2037.8|2037.5|2036.7|2036.4|308
1709031600000|2024-02-27 11:00:00|2037.6|2037.3|2037.1|2036.8|2037.9|2037.6|2036.8|2036.5|87
1709031900000|2024-02-27 11:05:00|2037|2036.7|2037.6|2037.3|2037.7|2037.4|2036.8|2036.5|114
1709032200000|2024-02-27 11:10:00|2037.5|2037.2|2037.3|2037|2037.7|2037.4|2037.1|2036.8|94
1709032500000|2024-02-27 11:15:00|2037.4|2037.1|2037.3|2037|2037.6|2037.3|2036.9|2036.6|62
1709032800000|2024-02-27 11:20:00|2037.2|2036.9|2037.1|2036.8|2037.5|2037.2|2036.1|2035.8|144
1709033100000|2024-02-27 11:25:00|2037|2036.7|2037.5|2037.2|2038.8|2038.5|2036.9|2036.6|320
1709033400000|2024-02-27 11:30:00|2037.6|2037.3|2037.2|2036.9|2037.6|2037.3|2036.5|2036.2|107
1709033700000|2024-02-27 11:35:00|2037.1|2036.8|2037.1|2036.8|2037.2|2036.9|2036.8|2036.5|53
1709034000000|2024-02-27 11:40:00|2037.2|2036.9|2036.8|2036.5|2037.2|2036.9|2036.6|2036.3|66
1709034300000|2024-02-27 11:45:00|2036.7|2036.4|2036.5|2036.2|2037.4|2037.1|2036.5|2036.2|70
1709034600000|2024-02-27 11:50:00|2036.6|2036.3|2037.3|2037|2037.5|2037.2|2036.6|2036.3|61
1709034900000|2024-02-27 11:55:00|2037.4|2037.1|2038|2037.7|2038.5|2038.2|2037.3|2037|86
1709035200000|2024-02-27 12:00:00|2038.1|2037.8|2038.7|2038.4|2039.1|2038.8|2037.5|2037.2|143
1709035500000|2024-02-27 12:05:00|2038.6|2038.3|2039|2038.7|2039|2038.7|2038|2037.7|148
1709035800000|2024-02-27 12:10:00|2038.9|2038.6|2041.1|2040.8|2041.1|2040.8|2038.9|2038.6|270
1709036100000|2024-02-27 12:15:00|2041|2040.7|2041.1|2040.8|2041.8|2041.5|2040.5|2040.2|223
1709036400000|2024-02-27 12:20:00|2041.2|2040.9|2040.8|2040.5|2041.4|2041.1|2040.5|2040.2|364
1709036700000|2024-02-27 12:25:00|2040.9|2040.6|2042.3|2042|2042.3|2042|2040.2|2039.9|280
1709037000000|2024-02-27 12:30:00|2042.2|2041.9|2044.2|2043.9|2044.7|2044.4|2042.2|2041.9|545
1709037300000|2024-02-27 12:35:00|2044.3|2044|2042.7|2042.4|2045.3|2045|2042.2|2041.9|569
1709037600000|2024-02-27 12:40:00|2042.6|2042.3|2044.4|2044.1|2044.9|2044.6|2042.2|2041.9|412
1709037900000|2024-02-27 12:45:00|2044.5|2044.2|2046|2045.7|2047.2|2046.9|2044.4|2044.1|599
1709038200000|2024-02-27 12:50:00|2045.9|2045.6|2046.3|2046|2047.5|2047.2|2045.8|2045.5|596
1709038500000|2024-02-27 12:55:00|2046.5|2046.2|2047.2|2046.9|2047.7|2047.4|2046.2|2045.9|315
1709038800000|2024-02-27 13:00:00|2047.4|2047.1|2047.2|2046.9|2048.2|2047.9|2046.2|2045.9|552
1709039100000|2024-02-27 13:05:00|2047.3|2047|2046.9|2046.6|2047.5|2047.2|2045.7|2045.4|483
1709039400000|2024-02-27 13:10:00|2046.8|2046.5|2046.4|2046.1|2047.3|2047|2046.2|2045.9|372
1709039700000|2024-02-27 13:15:00|2046.5|2046.2|2043.3|2043|2047.1|2046.8|2042.2|2041.9|920
1709040000000|2024-02-27 13:20:00|2043.1|2042.8|2042.8|2042.5|2045.1|2044.8|2042.4|2042.1|875
1709040300000|2024-02-27 13:25:00|2042.9|2042.6|2042.5|2042.2|2043|2042.7|2041.8|2041.5|419
1709040600000|2024-02-27 13:30:00|2044.1|2043.8|2043.2|2042.9|2044.7|2044.4|2042.1|2041.8|693
1709040900000|2024-02-27 13:35:00|2043.1|2042.8|2044.2|2043.9|2045.6|2045.3|2042.3|2042|729
1709041200000|2024-02-27 13:40:00|2044.3|2044|2044.6|2044.3|2045.6|2045.3|2043.9|2043.6|583
1709041500000|2024-02-27 13:45:00|2044.5|2044.2|2046|2045.7|2046.7|2046.4|2043.6|2043.3|424
1709041800000|2024-02-27 13:50:00|2046.1|2045.8|2047.6|2047.3|2047.8|2047.5|2045.8|2045.5|347
1709042100000|2024-02-27 13:55:00|2047.8|2047.5|2050|2049.7|2051.3|2051|2047.1|2046.8|1526
1709042400000|2024-02-27 14:00:00|2049.8|2049.5|2048.4|2048.1|2050.2|2049.9|2047.2|2046.9|796
1709042700000|2024-02-27 14:05:00|2048.6|2048.3|2048.5|2048.2|2048.8|2048.5|2047.4|2047.1|384
1709043000000|2024-02-27 14:10:00|2048.6|2048.3|2048|2047.7|2049.8|2049.5|2047.7|2047.4|538
1709043300000|2024-02-27 14:15:00|2047.9|2047.6|2048|2047.7|2048.6|2048.3|2047.5|2047.2|450
1709043600000|2024-02-27 14:20:00|2047.9|2047.6|2047.3|2047|2049.1|2048.8|2047|2046.7|596
1709043900000|2024-02-27 14:25:00|2047.4|2047.1|2048.4|2048.1|2048.5|2048.2|2046.1|2045.8|1141
1709044200000|2024-02-27 14:30:00|2048.3|2048|2048.5|2048.2|2055.4|2055.1|2046.7|2046.4|9520
1709044500000|2024-02-27 14:35:00|2048.4|2048.1|2049.6|2049.3|2051|2050.7|2046|2045.7|4477
1709044800000|2024-02-27 14:40:00|2049.7|2049.4|2045.7|2045.4|2050.7|2050.4|2045.7|2045.4|3784
1709045100000|2024-02-27 14:45:00|2046.4|2046.1|2045.5|2045.2|2047.3|2047|2044|2043.7|4522
1709045400000|2024-02-27 14:50:00|2045.4|2045.1|2046.7|2046.4|2047|2046.7|2042.8|2042.5|3178
1709045700000|2024-02-27 14:55:00|2046.8|2046.5|2049.2|2048.9|2049.9|2049.6|2046.8|2046.5|1985
1709046000000|2024-02-27 15:00:00|2048.9|2048.6|2050.5|2050.2|2052.1|2051.8|2048.1|2047.8|2960
1709046300000|2024-02-27 15:05:00|2050.4|2050.1|2047.6|2047.3|2050.5|2050.2|2047.4|2047.1|2113
1709046600000|2024-02-27 15:10:00|2047.5|2047.2|2046.9|2046.6|2048.5|2048.2|2045.9|2045.6|1711
1709046900000|2024-02-27 15:15:00|2046.8|2046.5|2050.1|2049.8|2050.5|2050.2|2046.4|2046.1|1781
1709047200000|2024-02-27 15:20:00|2050.2|2049.9|2048.3|2048|2050.3|2050|2047.2|2046.9|1572
1709047500000|2024-02-27 15:25:00|2048.4|2048.1|2051.4|2051.1|2051.6|2051.3|2047.6|2047.3|1583
1709047800000|2024-02-27 15:30:00|2051.3|2051|2054.7|2054.4|2054.9|2054.6|2051.3|2051|3036
1709048100000|2024-02-27 15:35:00|2054.6|2054.3|2051.4|2051.1|2054.7|2054.4|2051.3|2051|2147
1709048400000|2024-02-27 15:40:00|2051.5|2051.2|2049.7|2049.4|2053.9|2053.6|2049.5|2049.2|2029
1709048700000|2024-02-27 15:45:00|2049.9|2049.6|2051.2|2050.9|2052.1|2051.8|2048.7|2048.4|2031
1709049000000|2024-02-27 15:50:00|2051.3|2051|2049.6|2049.3|2053.5|2053.2|2049.3|2049|1283
1709049300000|2024-02-27 15:55:00|2049.8|2049.5|2052.4|2052.1|2052.5|2052.2|2049.8|2049.5|813
1709049600000|2024-02-27 16:00:00|2052.6|2052.3|2055.1|2054.8|2055.5|2055.2|2052.4|2052.1|1754
1709049900000|2024-02-27 16:05:00|2055|2054.7|2053.3|2053|2055.4|2055.1|2053.2|2052.9|1480
1709050200000|2024-02-27 16:10:00|2053.4|2053.1|2054|2053.7|2054.5|2054.2|2052.6|2052.3|1397
1709050500000|2024-02-27 16:15:00|2053.9|2053.6|2053.9|2053.6|2054.4|2054.1|2051.9|2051.6|960
1709050800000|2024-02-27 16:20:00|2053.8|2053.5|2054.4|2054.1|2054.9|2054.6|2053|2052.7|801
1709051100000|2024-02-27 16:25:00|2054.3|2054|2054.9|2054.6|2055.9|2055.6|2054.2|2053.9|1455
1709051400000|2024-02-27 16:30:00|2054.8|2054.5|2057|2056.7|2057.3|2057|2054.3|2054|2256
1709051700000|2024-02-27 16:35:00|2057.1|2056.8|2057.4|2057.1|2057.9|2057.6|2055.6|2055.3|1398
1709052000000|2024-02-27 16:40:00|2057.3|2057|2055.8|2055.5|2057.5|2057.2|2055|2054.7|1171
1709052300000|2024-02-27 16:45:00|2055.7|2055.4|2056.5|2056.2|2056.8|2056.5|2055.4|2055.1|1039
1709052600000|2024-02-27 16:50:00|2056.4|2056.1|2057.2|2056.9|2057.8|2057.5|2056.1|2055.8|867
1709052900000|2024-02-27 16:55:00|2057.4|2057.1|2058.2|2057.9|2059.1|2058.8|2057.3|2057|1435
1709053200000|2024-02-27 17:00:00|2058.3|2058|2057.1|2056.8|2059|2058.7|2056.9|2056.6|1058
1709053500000|2024-02-27 17:05:00|2057.2|2056.9|2056.2|2055.9|2057.5|2057.2|2056.1|2055.8|866
1709053800000|2024-02-27 17:10:00|2056.3|2056|2054.2|2053.9|2056.9|2056.6|2053.9|2053.6|1128
1709054100000|2024-02-27 17:15:00|2054.1|2053.8|2054.5|2054.2|2055.1|2054.8|2052.8|2052.5|1132
1709054400000|2024-02-27 17:20:00|2054.2|2053.9|2053.4|2053.1|2055.7|2055.4|2053.1|2052.8|1080
1709054700000|2024-02-27 17:25:00|2053.3|2053|2054.7|2054.4|2055.6|2055.3|2053.2|2052.9|1069
1709055000000|2024-02-27 17:30:00|2054.8|2054.5|2055|2054.7|2055.9|2055.6|2054.4|2054.1|792
1709055300000|2024-02-27 17:35:00|2055.1|2054.8|2052.8|2052.5|2056|2055.7|2052.6|2052.3|857
1709055600000|2024-02-27 17:40:00|2052.9|2052.6|2054.1|2053.8|2054.4|2054.1|2052.2|2051.9|900
1709055900000|2024-02-27 17:45:00|2054|2053.7|2053.5|2053.2|2055|2054.7|2052.9|2052.6|549
1709056200000|2024-02-27 17:50:00|2053.4|2053.1|2053.9|2053.6|2054.4|2054.1|2053|2052.7|470
1709056500000|2024-02-27 17:55:00|2054|2053.7|2050.7|2050.4|2054|2053.7|2050.3|2050|2057
1709056800000|2024-02-27 18:00:00|2050.6|2050.3|2053|2052.7|2053.7|2053.4|2049|2048.7|2321
1709057100000|2024-02-27 18:05:00|2053.2|2052.9|2054.2|2053.9|2055.1|2054.8|2052.8|2052.5|1639
1709057400000|2024-02-27 18:10:00|2054.3|2054|2054.1|2053.8|2055.5|2055.2|2053.8|2053.5|1054
1709057700000|2024-02-27 18:15:00|2054.3|2054|2052.9|2052.6|2054.7|2054.4|2052.9|2052.6|635
1709058000000|2024-02-27 18:20:00|2053|2052.7|2053.7|2053.4|2054.6|2054.3|2052.5|2052.2|991
1709058300000|2024-02-27 18:25:00|2053.8|2053.5|2051.8|2051.5|2054.2|2053.9|2051.6|2051.3|756
1709058600000|2024-02-27 18:30:00|2051.9|2051.6|2052.5|2052.2|2052.9|2052.6|2050.7|2050.4|660
1709058900000|2024-02-27 18:35:00|2052.4|2052.1|2053.2|2052.9|2053.4|2053.1|2051.8|2051.5|533
1709059200000|2024-02-27 18:40:00|2053.1|2052.8|2052.2|2051.9|2053.5|2053.2|2051|2050.7|644
1709059500000|2024-02-27 18:45:00|2052.3|2052|2052.7|2052.4|2053|2052.7|2050.5|2050.2|699
1709059800000|2024-02-27 18:50:00|2052.6|2052.3|2053.6|2053.3|2054.1|2053.8|2052.6|2052.3|874
1709060100000|2024-02-27 18:55:00|2053.4|2053.1|2053.4|2053.1|2054.6|2054.3|2053.1|2052.8|951
1709060400000|2024-02-27 19:00:00|2053.5|2053.2|2052|2051.7|2053.7|2053.4|2051.3|2051|921
1709060700000|2024-02-27 19:05:00|2052.2|2051.9|2053.3|2053|2054.2|2053.9|2051.9|2051.6|525
1709061000000|2024-02-27 19:10:00|2053.6|2053.3|2054.1|2053.8|2054.6|2054.3|2053|2052.7|544
1709061300000|2024-02-27 19:15:00|2054.2|2053.9|2053.6|2053.3|2055|2054.7|2053|2052.7|951
1709061600000|2024-02-27 19:20:00|2053.5|2053.2|2053.6|2053.3|2053.7|2053.4|2052.1|2051.8|541
1709061900000|2024-02-27 19:25:00|2053.5|2053.2|2053.9|2053.6|2054.6|2054.3|2052.6|2052.3|710
1709062200000|2024-02-27 19:30:00|2054|2053.7|2054|2053.7|2054.8|2054.5|2053.7|2053.4|580
1709062500000|2024-02-27 19:35:00|2054.1|2053.8|2052.7|2052.4|2054.1|2053.8|2052.4|2052.1|1060
1709062800000|2024-02-27 19:40:00|2052.6|2052.3|2052.2|2051.9|2053.1|2052.8|2051.3|2051|683
1709063100000|2024-02-27 19:45:00|2052.1|2051.8|2051.1|2050.8|2052.3|2052|2050.8|2050.5|1087
1709063400000|2024-02-27 19:50:00|2051|2050.7|2051.5|2051.2|2053|2052.7|2049.9|2049.6|1052
1709063700000|2024-02-27 19:55:00|2051.7|2051.4|2054|2053.7|2054|2053.7|2051.6|2051.3|773
1709064000000|2024-02-27 20:00:00|2054.1|2053.8|2053.7|2053.4|2054.3|2054|2052.4|2052.1|800
1709064300000|2024-02-27 20:05:00|2053.8|2053.5|2054.6|2054.3|2054.6|2054.3|2053.2|2052.9|843
1709064600000|2024-02-27 20:10:00|2054.5|2054.2|2055.1|2054.8|2055.9|2055.6|2054.4|2054.1|977
1709064900000|2024-02-27 20:15:00|2055.2|2054.9|2054|2053.7|2055.5|2055.2|2053.6|2053.3|1145
1709065200000|2024-02-27 20:20:00|2053.9|2053.6|2055.9|2055.6|2056.1|2055.8|2053.3|2053|1001
1709065500000|2024-02-27 20:25:00|2055.8|2055.5|2056.3|2056|2056.4|2056.1|2054.8|2054.5|1297
1709065800000|2024-02-27 20:30:00|2056.2|2055.9|2055.7|2055.4|2056.4|2056.1|2054.6|2054.3|1227
1709066100000|2024-02-27 20:35:00|2055.8|2055.5|2057.3|2057|2057.5|2057.2|2055.2|2054.9|1291
1709066400000|2024-02-27 20:40:00|2057.4|2057.1|2057.3|2057|2057.6|2057.3|2056.1|2055.8|1298
1709066700000|2024-02-27 20:45:00|2057.2|2056.9|2058.7|2058.4|2058.8|2058.5|2057.1|2056.8|1748
1709067000000|2024-02-27 20:50:00|2059.3|2059|2057.1|2056.8|2059.8|2059.5|2056.7|2056.4|3162
1709067300000|2024-02-27 20:55:00|2056.7|2056.4|2057.1|2056.8|2057.7|2057.4|2056.7|2056.4|12441
1709067600000|2024-02-27 21:00:00|2056.9|2056.6|2056.9|2056.6|2057.4|2057.1|2056.7|2056.4|3510
1709067900000|2024-02-27 21:05:00|2056.8|2056.5|2056.5|2056.2|2057.1|2056.8|2056.5|2056.2|920
1709068200000|2024-02-27 21:10:00|2056.4|2056.1|2058|2057.7|2058|2057.7|2056.3|2056|1037
1709068500000|2024-02-27 21:15:00|2057.9|2057.6|2057.3|2057|2058|2057.7|2057.1|2056.8|501
1709068800000|2024-02-27 21:20:00|2057.2|2056.9|2058|2057.7|2058|2057.7|2056.9|2056.6|240
1709069100000|2024-02-27 21:25:00|2058.1|2057.8|2057.5|2057.2|2058.1|2057.8|2057.5|2057.2|145
1709069400000|2024-02-27 21:30:00|2057.4|2057.1|2057|2056.7|2057.5|2057.2|2057|2056.7|144
1709069700000|2024-02-27 21:35:00|2056.9|2056.6|2056.1|2055.8|2057|2056.7|2056.1|2055.8|287
1709070000000|2024-02-27 21:40:00|2056|2055.7|2056.2|2055.9|2056.4|2056.1|2056|2055.7|152
1709070300000|2024-02-27 21:45:00|2056.3|2056|2055.9|2055.6|2056.4|2056.1|2055.9|2055.6|177
1709070600000|2024-02-27 21:50:00|2056|2055.7|2056.2|2055.9|2056.6|2056.3|2055.9|2055.6|119
1709070900000|2024-02-27 21:55:00|2056.3|2056|2055.3|2054.5|2056.3|2056|2055|2054.5|201
1709071200000|2024-02-27 22:00:00|2055.4|2054.6|2055|2054.2|2055.4|2054.6|2055|2054.2|0
1709071500000|2024-02-27 22:05:00|2055.1|2054.3|2055|2054.2|2055.1|2054.3|2054.9|2054.1|0
1709071800000|2024-02-27 22:10:00|2054.9|2054.1|2056|2055.2|2056|2055.2|2054.9|2054.1|0
1709072100000|2024-02-27 22:15:00|2056.2|2055.4|2056.1|2055.3|2056.2|2055.4|2056|2055.2|0
1709072400000|2024-02-27 22:20:00|2056.2|2055.4|2056.2|2055.4|2056.2|2055.4|2056.1|2055.3|0
1709073300000|2024-02-27 22:35:00|2056.1|2055.3|2056|2055.2|2056.2|2055.4|2055.9|2055.1|0
1709073600000|2024-02-27 22:40:00|2055.9|2055.1|2056|2055.2|2056|2055.2|2055.9|2055.1|0
1709073900000|2024-02-27 22:45:00|2056.1|2055.3|2056|2055.2|2056.1|2055.3|2056|2055.2|0
1709074200000|2024-02-27 22:50:00|2056.1|2055.3|2056.1|2055.3|2056.1|2055.3|2056.1|2055.3|0
1709074500000|2024-02-27 22:55:00|2056|2055.2|2056.5|2055.7|2056.6|2055.8|2056|2055.2|0
1709074800000|2024-02-27 23:00:00|2056.8|2056|2057.2|2056.9|2057.4|2057.1|2056.3|2056|263
1709075100000|2024-02-27 23:05:00|2057.3|2057|2057.2|2056.9|2057.5|2057.2|2057.1|2056.8|93
1709075400000|2024-02-27 23:10:00|2057.1|2056.8|2056.6|2056.3|2057.3|2057|2056.3|2056|104
1709075700000|2024-02-27 23:15:00|2056.7|2056.4|2056.4|2056.1|2057|2056.7|2056.3|2056|134
1709076000000|2024-02-27 23:20:00|2056.3|2056|2056.1|2055.8|2056.4|2056.1|2056|2055.7|39
1709076300000|2024-02-27 23:25:00|2056.2|2055.9|2056.5|2056.2|2056.6|2056.3|2056|2055.7|49
1709076600000|2024-02-27 23:30:00|2056.4|2056.1|2055.7|2055.4|2056.4|2056.1|2055.3|2055|84
1709076900000|2024-02-27 23:35:00|2055.6|2055.3|2055.4|2055.1|2055.6|2055.3|2055.2|2054.9|37
1709077200000|2024-02-27 23:40:00|2055.3|2055|2055.3|2055|2055.5|2055.2|2055.1|2054.8|29
1709077500000|2024-02-27 23:45:00|2055.2|2054.9|2054.9|2054.6|2055.3|2055|2054.6|2054.3|64
1709077800000|2024-02-27 23:50:00|2055|2054.7|2054.7|2054.4|2055.3|2055|2054.5|2054.2|22
1709078100000|2024-02-27 23:55:00|2054.6|2054.3|2054.8|2054.5|2054.9|2054.6|2054.6|2054.3|56
1709078400000|2024-02-28 00:00:00|2054.9|2054.6|2054.8|2054.5|2055.1|2054.8|2054.7|2054.4|81
1709078700000|2024-02-28 00:05:00|2054.7|2054.4|2055|2054.7|2055.2|2054.9|2054.7|2054.4|27
1709079000000|2024-02-28 00:10:00|2055.1|2054.8|2055|2054.7|2055.2|2054.9|2054.7|2054.4|44
1709079300000|2024-02-28 00:15:00|2055.1|2054.8|2055.6|2055.3|2055.7|2055.4|2055|2054.7|54
1709079600000|2024-02-28 00:20:00|2055.5|2055.2|2054.7|2054.4|2055.5|2055.2|2054.4|2054.1|74
1709079900000|2024-02-28 00:25:00|2054.6|2054.3|2054.9|2054.6|2055.1|2054.8|2054.6|2054.3|20
1709080200000|2024-02-28 00:30:00|2054.8|2054.5|2055.1|2054.8|2055.1|2054.8|2054.6|2054.3|44
1709080500000|2024-02-28 00:35:00|2055|2054.7|2054.8|2054.5|2055.2|2054.9|2054.7|2054.4|18
1709080800000|2024-02-28 00:40:00|2054.7|2054.4|2054.9|2054.6|2055.1|2054.8|2054.7|2054.4|11
1709081100000|2024-02-28 00:45:00|2054.8|2054.5|2054.8|2054.5|2054.9|2054.6|2054.6|2054.3|79
1709081400000|2024-02-28 00:50:00|2054.9|2054.6|2054.8|2054.5|2055|2054.7|2054.4|2054.1|81
1709081700000|2024-02-28 00:55:00|2054.7|2054.4|2054.1|2053.8|2054.9|2054.6|2054.1|2053.8|39
1709082000000|2024-02-28 01:00:00|2054|2053.7|2053.6|2053.3|2054|2053.7|2053|2052.7|143
1709082300000|2024-02-28 01:05:00|2053.5|2053.2|2053.6|2053.3|2054.3|2054|2053.4|2053.1|46
1709082600000|2024-02-28 01:10:00|2053.5|2053.2|2053.8|2053.5|2054.2|2053.9|2053.5|2053.2|45
1709082900000|2024-02-28 01:15:00|2053.7|2053.4|2054.8|2054.5|2054.9|2054.6|2053.7|2053.4|89
1709083200000|2024-02-28 01:20:00|2054.9|2054.6|2055.7|2055.4|2055.8|2055.5|2054.9|2054.6|69
1709083500000|2024-02-28 01:25:00|2055.8|2055.5|2055|2054.7|2056|2055.7|2055|2054.7|62
1709083800000|2024-02-28 01:30:00|2055.1|2054.8|2053.9|2053.6|2055.5|2055.2|2053.9|2053.6|68
1709084100000|2024-02-28 01:35:00|2053.8|2053.5|2054.7|2054.4|2054.9|2054.6|2053.7|2053.4|74
1709084400000|2024-02-28 01:40:00|2054.5|2054.2|2056|2055.7|2056|2055.7|2054.2|2053.9|66
1709084700000|2024-02-28 01:45:00|2055.8|2055.5|2055.3|2055|2055.9|2055.6|2055.2|2054.9|39
1709085000000|2024-02-28 01:50:00|2055.2|2054.9|2055.3|2055|2055.8|2055.5|2055|2054.7|39
1709085300000|2024-02-28 01:55:00|2055.2|2054.9|2055.3|2055|2055.6|2055.3|2055|2054.7|41
1709085600000|2024-02-28 02:00:00|2055.4|2055.1|2054.6|2054.3|2055.5|2055.2|2054.4|2054.1|81
1709085900000|2024-02-28 02:05:00|2054.5|2054.2|2054.5|2054.2|2054.9|2054.6|2054.4|2054.1|21
1709086200000|2024-02-28 02:10:00|2054.4|2054.1|2054.6|2054.3|2054.6|2054.3|2054.2|2053.9|15
1709086500000|2024-02-28 02:15:00|2054.7|2054.4|2054.6|2054.3|2054.8|2054.5|2054.4|2054.1|17
1709086800000|2024-02-28 02:20:00|2054.5|2054.2|2055.1|2054.8|2055.1|2054.8|2054.5|2054.2|10
1709087100000|2024-02-28 02:25:00|2055|2054.7|2055.4|2055.1|2055.7|2055.4|2054.9|2054.6|36
1709087400000|2024-02-28 02:30:00|2055.3|2055|2055.2|2054.9|2055.4|2055.1|2055.1|2054.8|17
1709087700000|2024-02-28 02:35:00|2055.1|2054.8|2055.2|2054.9|2055.3|2055|2054.9|2054.6|10
1709088000000|2024-02-28 02:40:00|2055.1|2054.8|2054.4|2054.1|2055.1|2054.8|2054.4|2054.1|24
1709088300000|2024-02-28 02:45:00|2054.3|2054|2054.6|2054.3|2054.6|2054.3|2054.2|2053.9|23
1709088600000|2024-02-28 02:50:00|2054.5|2054.2|2054.6|2054.3|2054.6|2054.3|2054.4|2054.1|18
1709088900000|2024-02-28 02:55:00|2054.7|2054.4|2054.8|2054.5|2055|2054.7|2054.5|2054.2|29
1709089200000|2024-02-28 03:00:00|2054.7|2054.4|2054.6|2054.3|2055.1|2054.8|2054.4|2054.1|21
1709089500000|2024-02-28 03:05:00|2054.5|2054.2|2054.6|2054.3|2054.9|2054.6|2054.5|2054.2|16
1709089800000|2024-02-28 03:10:00|2054.5|2054.2|2054.5|2054.2|2054.6|2054.3|2054.4|2054.1|17
1709090100000|2024-02-28 03:15:00|2054.4|2054.1|2054|2053.7|2054.4|2054.1|2053.7|2053.4|49
1709090400000|2024-02-28 03:20:00|2054.1|2053.8|2054.3|2054|2054.5|2054.2|2054|2053.7|13
1709090700000|2024-02-28 03:25:00|2054.4|2054.1|2054.5|2054.2|2054.5|2054.2|2054.2|2053.9|17
1709091000000|2024-02-28 03:30:00|2054.6|2054.3|2054.7|2054.4|2054.9|2054.6|2054.6|2054.3|27
1709091300000|2024-02-28 03:35:00|2054.8|2054.5|2054.6|2054.3|2054.8|2054.5|2054.5|2054.2|56
1709091600000|2024-02-28 03:40:00|2054.7|2054.4|2054.6|2054.3|2054.9|2054.6|2054.5|2054.2|41
1709091900000|2024-02-28 03:45:00|2054.7|2054.4|2055.4|2055.1|2055.6|2055.3|2054.6|2054.3|52
1709092200000|2024-02-28 03:50:00|2055.3|2055|2054.9|2054.6|2055.5|2055.2|2054.9|2054.6|75
1709092500000|2024-02-28 03:55:00|2055|2054.7|2055.7|2055.4|2055.9|2055.6|2055|2054.7|56
1709092800000|2024-02-28 04:00:00|2055.6|2055.3|2055.1|2054.8|2055.7|2055.4|2055.1|2054.8|37
1709093100000|2024-02-28 04:05:00|2055|2054.7|2054.7|2054.4|2055.1|2054.8|2054.7|2054.4|55
1709093400000|2024-02-28 04:10:00|2054.6|2054.3|2054.3|2054|2054.7|2054.4|2054.3|2054|38
1709093700000|2024-02-28 04:15:00|2054.4|2054.1|2054.1|2053.8|2054.8|2054.5|2054.1|2053.8|63
1709094000000|2024-02-28 04:20:00|2054.3|2054|2054|2053.7|2054.4|2054.1|2053.9|2053.6|28
1709094300000|2024-02-28 04:25:00|2054.1|2053.8|2054.1|2053.8|2054.3|2054|2053.9|2053.6|21
1709094600000|2024-02-28 04:30:00|2054|2053.7|2053.8|2053.5|2054|2053.7|2053.8|2053.5|14
1709094900000|2024-02-28 04:35:00|2053.9|2053.6|2053.9|2053.6|2054|2053.7|2053.8|2053.5|18
1709095200000|2024-02-28 04:40:00|2053.8|2053.5|2053.1|2052.8|2054|2053.7|2053.1|2052.8|80
1709095500000|2024-02-28 04:45:00|2053|2052.7|2053.5|2053.2|2053.8|2053.5|2052.9|2052.6|58
1709095800000|2024-02-28 04:50:00|2053.6|2053.3|2053.8|2053.5|2053.9|2053.6|2053.6|2053.3|18
1709096100000|2024-02-28 04:55:00|2053.7|2053.4|2053.2|2052.9|2053.7|2053.4|2053.1|2052.8|53
1709096400000|2024-02-28 05:00:00|2053.1|2052.8|2053.2|2052.9|2053.5|2053.2|2053.1|2052.8|27
1709096700000|2024-02-28 05:05:00|2053.3|2053|2053.5|2053.2|2053.6|2053.3|2053.3|2053|28
1709097000000|2024-02-28 05:10:00|2053.6|2053.3|2053.9|2053.6|2054.3|2054|2053.5|2053.2|42
1709097300000|2024-02-28 05:15:00|2053.8|2053.5|2053.7|2053.4|2053.8|2053.5|2053.5|2053.2|8
1709097600000|2024-02-28 05:20:00|2053.8|2053.5|2053.4|2053.1|2054|2053.7|2053.2|2052.9|18
1709097900000|2024-02-28 05:25:00|2053.3|2053|2052.8|2052.5|2053.3|2053|2052.7|2052.4|29
1709098200000|2024-02-28 05:30:00|2052.9|2052.6|2052.8|2052.5|2053|2052.7|2052.5|2052.2|38
1709098500000|2024-02-28 05:35:00|2052.7|2052.4|2052.6|2052.3|2052.7|2052.4|2052.2|2051.9|54
1709098800000|2024-02-28 05:40:00|2052.7|2052.4|2052.7|2052.4|2052.8|2052.5|2052.4|2052.1|56
1709099100000|2024-02-28 05:45:00|2052.6|2052.3|2052.9|2052.6|2053|2052.7|2052.6|2052.3|27
1709099400000|2024-02-28 05:50:00|2052.8|2052.5|2052.9|2052.6|2053|2052.7|2052.6|2052.3|13
1709099700000|2024-02-28 05:55:00|2053|2052.7|2053.2|2052.9|2053.3|2053|2053|2052.7|30
1709100000000|2024-02-28 06:00:00|2053.1|2052.8|2053.2|2052.9|2053.4|2053.1|2052.9|2052.6|44
1709100300000|2024-02-28 06:05:00|2053.3|2053|2053.5|2053.2|2053.8|2053.5|2053|2052.7|85
1709100600000|2024-02-28 06:10:00|2053.4|2053.1|2053.5|2053.2|2053.7|2053.4|2053.3|2053|31
1709100900000|2024-02-28 06:15:00|2053.4|2053.1|2053.2|2052.9|2053.5|2053.2|2053.1|2052.8|31
1709101200000|2024-02-28 06:20:00|2053.1|2052.8|2052.6|2052.3|2053.1|2052.8|2051.9|2051.6|61
1709101500000|2024-02-28 06:25:00|2052.5|2052.2|2053|2052.7|2053.1|2052.8|2052.5|2052.2|22
1709101800000|2024-02-28 06:30:00|2053.1|2052.8|2053.2|2052.9|2053.2|2052.9|2053|2052.7|13
1709102100000|2024-02-28 06:35:00|2053.1|2052.8|2053|2052.7|2053.3|2053|2053|2052.7|17
1709102400000|2024-02-28 06:40:00|2053.1|2052.8|2053|2052.7|2053.3|2053|2052.8|2052.5|32
1709102700000|2024-02-28 06:45:00|2052.9|2052.6|2053.1|2052.8|2053.2|2052.9|2052.9|2052.6|16
1709103000000|2024-02-28 06:50:00|2053|2052.7|2053|2052.7|2053.1|2052.8|2052.7|2052.4|33
1709103300000|2024-02-28 06:55:00|2053.1|2052.8|2053.1|2052.8|2053.1|2052.8|2052.9|2052.6|18
1709103600000|2024-02-28 07:00:00|2053|2052.7|2054.4|2054.1|2054.6|2054.3|2053|2052.7|138
1709103900000|2024-02-28 07:05:00|2054.5|2054.2|2053.8|2053.5|2054.5|2054.2|2053.5|2053.2|38
1709104200000|2024-02-28 07:10:00|2053.9|2053.6|2053.3|2053|2054|2053.7|2053.2|2052.9|83
1709104500000|2024-02-28 07:15:00|2053.2|2052.9|2052.7|2052.4|2053.7|2053.4|2052.7|2052.4|44
1709104800000|2024-02-28 07:20:00|2052.9|2052.6|2052.2|2051.9|2053.1|2052.8|2051.9|2051.6|91
1709105100000|2024-02-28 07:25:00|2052.1|2051.8|2051.2|2050.9|2052.5|2052.2|2051|2050.7|91
1709105400000|2024-02-28 07:30:00|2051.1|2050.8|2053|2052.7|2053|2052.7|2051.1|2050.8|148
1709105700000|2024-02-28 07:35:00|2053.1|2052.8|2052.1|2051.8|2053.1|2052.8|2051.3|2051|125
1709106000000|2024-02-28 07:40:00|2052|2051.7|2052.4|2052.1|2052.5|2052.2|2051.4|2051.1|79
1709106300000|2024-02-28 07:45:00|2052.5|2052.2|2052.5|2052.2|2053|2052.7|2051.9|2051.6|73
1709106600000|2024-02-28 07:50:00|2052.6|2052.3|2052.8|2052.5|2053.3|2053|2052.6|2052.3|27
1709106900000|2024-02-28 07:55:00|2053|2052.7|2053.8|2053.5|2054.6|2054.3|2053|2052.7|191
1709107200000|2024-02-28 08:00:00|2054|2053.7|2054.1|2053.8|2054.1|2053.8|2052.9|2052.6|146
1709107500000|2024-02-28 08:05:00|2054.2|2053.9|2053.3|2053|2054.6|2054.3|2052.9|2052.6|166
1709107800000|2024-02-28 08:10:00|2053.2|2052.9|2052.9|2052.6|2053.4|2053.1|2051.8|2051.5|84
1709108100000|2024-02-28 08:15:00|2052.8|2052.5|2053.1|2052.8|2053.9|2053.6|2052.6|2052.3|126
1709108400000|2024-02-28 08:20:00|2053|2052.7|2051.1|2050.8|2053|2052.7|2050.9|2050.6|160
1709108700000|2024-02-28 08:25:00|2051|2050.7|2051.4|2051.1|2051.9|2051.6|2050.9|2050.6|117
1709109000000|2024-02-28 08:30:00|2051.3|2051|2050.7|2050.4|2051.9|2051.6|2050.2|2049.9|249
1709109300000|2024-02-28 08:35:00|2050.8|2050.5|2050.6|2050.3|2051.5|2051.2|2050.5|2050.2|190
1709109600000|2024-02-28 08:40:00|2050.5|2050.2|2050.5|2050.2|2051|2050.7|2050.2|2049.9|308
1709109900000|2024-02-28 08:45:00|2050.4|2050.1|2050.3|2050|2050.8|2050.5|2050.1|2049.8|203
1709110200000|2024-02-28 08:50:00|2050.4|2050.1|2048.1|2047.8|2050.8|2050.5|2048.1|2047.8|361
1709110500000|2024-02-28 08:55:00|2048|2047.7|2046.6|2046.3|2048.5|2048.2|2046.3|2046|385
1709110800000|2024-02-28 09:00:00|2046.7|2046.4|2048.3|2048|2049|2048.7|2046.5|2046.2|280
1709111100000|2024-02-28 09:05:00|2048.5|2048.2|2047.5|2047.2|2048.6|2048.3|2046.7|2046.4|284
1709111400000|2024-02-28 09:10:00|2047.6|2047.3|2047.2|2046.9|2048.8|2048.5|2047|2046.7|296
1709111700000|2024-02-28 09:15:00|2047.1|2046.8|2047.6|2047.3|2048.2|2047.9|2046.8|2046.5|126
1709112000000|2024-02-28 09:20:00|2047.5|2047.2|2047.1|2046.8|2047.8|2047.5|2046.4|2046.1|98
1709112300000|2024-02-28 09:25:00|2047|2046.7|2044.5|2044.2|2047.4|2047.1|2044.1|2043.8|226
1709112600000|2024-02-28 09:30:00|2044.6|2044.3|2044.3|2044|2045.2|2044.9|2043.3|2043|231
1709112900000|2024-02-28 09:35:00|2044.2|2043.9|2044.3|2044|2044.8|2044.5|2043.7|2043.4|169
1709113200000|2024-02-28 09:40:00|2044.2|2043.9|2040.9|2040.6|2044.4|2044.1|2039.9|2039.6|796
1709113500000|2024-02-28 09:45:00|2040.8|2040.5|2040.5|2040.2|2041.3|2041|2039.8|2039.5|306
1709113800000|2024-02-28 09:50:00|2040.4|2040.1|2040.7|2040.4|2041.3|2041|2040.3|2040|173
1709114100000|2024-02-28 09:55:00|2040.8|2040.5|2040.9|2040.6|2042.3|2042|2040.6|2040.3|221
1709114400000|2024-02-28 10:00:00|2040.8|2040.5|2042|2041.7|2043.2|2042.9|2040.7|2040.4|165
1709114700000|2024-02-28 10:05:00|2041.9|2041.6|2041.4|2041.1|2042.7|2042.4|2041.1|2040.8|127
1709115000000|2024-02-28 10:10:00|2041.5|2041.2|2040.3|2040|2041.8|2041.5|2039.8|2039.5|231
1709115300000|2024-02-28 10:15:00|2040.4|2040.1|2040.6|2040.3|2041.6|2041.3|2040.1|2039.8|166
1709115600000|2024-02-28 10:20:00|2040.7|2040.4|2042.5|2042.2|2042.7|2042.4|2040.2|2039.9|133
1709115900000|2024-02-28 10:25:00|2042.6|2042.3|2042.5|2042.2|2043.1|2042.8|2042|2041.7|307
1709116200000|2024-02-28 10:30:00|2042.3|2042|2043|2042.7|2043.6|2043.3|2042|2041.7|130
1709116500000|2024-02-28 10:35:00|2043.2|2042.9|2044.5|2044.2|2044.9|2044.6|2043|2042.7|234
1709116800000|2024-02-28 10:40:00|2044.7|2044.4|2043.8|2043.5|2044.9|2044.6|2043.6|2043.3|144
1709117100000|2024-02-28 10:45:00|2043.7|2043.4|2043.7|2043.4|2043.8|2043.5|2043|2042.7|134
1709117400000|2024-02-28 10:50:00|2043.8|2043.5|2042.8|2042.5|2043.8|2043.5|2042.6|2042.3|101
1709117700000|2024-02-28 10:55:00|2042.9|2042.6|2042.6|2042.3|2043.1|2042.8|2042.5|2042.2|80
1709118000000|2024-02-28 11:00:00|2042.4|2042.1|2042.2|2041.9|2042.5|2042.2|2041.4|2041.1|146
1709118300000|2024-02-28 11:05:00|2042.1|2041.8|2041.7|2041.4|2043.5|2043.2|2041.6|2041.3|155
1709118600000|2024-02-28 11:10:00|2041.8|2041.5|2044|2043.7|2044|2043.7|2041.7|2041.4|179
1709118900000|2024-02-28 11:15:00|2043.9|2043.6|2044.3|2044|2044.9|2044.6|2043.3|2043|158
1709119200000|2024-02-28 11:20:00|2044|2043.7|2044.1|2043.8|2044.6|2044.3|2043.8|2043.5|33
1709119500000|2024-02-28 11:25:00|2044|2043.7|2043|2042.7|2044.6|2044.3|2042.8|2042.5|140
1709119800000|2024-02-28 11:30:00|2042.9|2042.6|2043.8|2043.5|2045.2|2044.9|2042.9|2042.6|263
1709120100000|2024-02-28 11:35:00|2043.9|2043.6|2044.5|2044.2|2044.5|2044.2|2043.8|2043.5|60
1709120400000|2024-02-28 11:40:00|2044.8|2044.5|2044.6|2044.3|2045.3|2045|2044.5|2044.2|149
1709120700000|2024-02-28 11:45:00|2044.7|2044.4|2044.4|2044.1|2044.7|2044.4|2043.7|2043.4|211
1709121000000|2024-02-28 11:50:00|2044.2|2043.9|2042.6|2042.3|2044.2|2043.9|2041.9|2041.6|384
1709121300000|2024-02-28 11:55:00|2042.5|2042.2|2040.6|2040.3|2042.5|2042.2|2040|2039.7|295
1709121600000|2024-02-28 12:00:00|2040.8|2040.5|2042.5|2042.2|2042.5|2042.2|2039.9|2039.6|335
1709121900000|2024-02-28 12:05:00|2042.4|2042.1|2041.4|2041.1|2043.5|2043.2|2041.3|2041|275
1709122200000|2024-02-28 12:10:00|2041.5|2041.2|2040.9|2040.6|2041.7|2041.4|2040|2039.7|336
1709122500000|2024-02-28 12:15:00|2041|2040.7|2040.2|2039.9|2041.2|2040.9|2039.6|2039.3|234
1709122800000|2024-02-28 12:20:00|2040.1|2039.8|2041.6|2041.3|2041.7|2041.4|2040|2039.7|127
1709123100000|2024-02-28 12:25:00|2041.5|2041.2|2041.1|2040.8|2042.3|2042|2040.5|2040.2|125
1709123400000|2024-02-28 12:30:00|2041|2040.7|2042.5|2042.2|2043|2042.7|2040.8|2040.5|310
1709123700000|2024-02-28 12:35:00|2042.4|2042.1|2042.2|2041.9|2042.9|2042.6|2042|2041.7|190
1709124000000|2024-02-28 12:40:00|2042.1|2041.8|2041.6|2041.3|2042.1|2041.8|2041.1|2040.8|118
1709124300000|2024-02-28 12:45:00|2041.7|2041.4|2041.3|2041|2042.2|2041.9|2040.7|2040.4|142
1709124600000|2024-02-28 12:50:00|2041.2|2040.9|2040.2|2039.9|2041.6|2041.3|2040.1|2039.8|161
1709124900000|2024-02-28 12:55:00|2040.4|2040.1|2041.3|2041|2041.9|2041.6|2039.7|2039.4|314
1709125200000|2024-02-28 13:00:00|2041.2|2040.9|2042.9|2042.6|2043.9|2043.6|2040.8|2040.5|448
1709125500000|2024-02-28 13:05:00|2042.7|2042.4|2044|2043.7|2044.4|2044.1|2042.5|2042.2|158
1709125800000|2024-02-28 13:10:00|2044.1|2043.8|2044.8|2044.5|2044.9|2044.6|2043.7|2043.4|438
1709126100000|2024-02-28 13:15:00|2044.7|2044.4|2044.7|2044.4|2046|2045.7|2044.1|2043.8|496
1709126400000|2024-02-28 13:20:00|2044.8|2044.5|2044.2|2043.9|2045.7|2045.4|2044.1|2043.8|355
1709126700000|2024-02-28 13:25:00|2044.3|2044|2043.9|2043.6|2045.1|2044.8|2043.5|2043.2|537
1709127000000|2024-02-28 13:30:00|2043.8|2043.5|2046.7|2046.4|2047.7|2047.4|2042|2041.7|1871
1709127300000|2024-02-28 13:35:00|2047|2046.7|2044.5|2044.2|2047.8|2047.5|2044.4|2044.1|548
1709127600000|2024-02-28 13:40:00|2044.4|2044.1|2043.7|2043.4|2044.4|2044.1|2041.7|2041.4|633
1709127900000|2024-02-28 13:45:00|2043.6|2043.3|2045.2|2044.9|2046.5|2046.2|2043.6|2043.3|636
1709128200000|2024-02-28 13:50:00|2045.3|2045|2043.9|2043.6|2045.9|2045.6|2043.5|2043.2|354
1709128500000|2024-02-28 13:55:00|2043.8|2043.5|2045.6|2045.3|2045.8|2045.5|2043.4|2043.1|272
1709128800000|2024-02-28 14:00:00|2045.7|2045.4|2045.1|2044.8|2045.8|2045.5|2044.1|2043.8|327
1709129100000|2024-02-28 14:05:00|2045.2|2044.9|2042.6|2042.3|2045.6|2045.3|2041.5|2041.2|591
1709129400000|2024-02-28 14:10:00|2042.5|2042.2|2042.6|2042.3|2042.8|2042.5|2041.1|2040.8|477
1709129700000|2024-02-28 14:15:00|2042.5|2042.2|2043.3|2043|2043.8|2043.5|2042.1|2041.8|568
1709130000000|2024-02-28 14:20:00|2043.4|2043.1|2043.2|2042.9|2044.8|2044.5|2043|2042.7|397
1709130300000|2024-02-28 14:25:00|2043.1|2042.8|2041.3|2041|2043.4|2043.1|2041.1|2040.8|798
1709130600000|2024-02-28 14:30:00|2042.4|2042.1|2043.9|2043.6|2044|2043.7|2036|2035.7|8557
1709130900000|2024-02-28 14:35:00|2044.1|2043.8|2043.8|2043.5|2046.6|2046.3|2042.3|2042|5016
1709131200000|2024-02-28 14:40:00|2044|2043.7|2048.9|2048.6|2049.1|2048.8|2043.4|2043.1|3396
1709131500000|2024-02-28 14:45:00|2048.8|2048.5|2048|2047.7|2049.7|2049.4|2046.3|2046|2717
1709131800000|2024-02-28 14:50:00|2048.1|2047.8|2045.6|2045.3|2048.8|2048.5|2044.1|2043.8|2827
1709132100000|2024-02-28 14:55:00|2045.5|2045.2|2048.3|2048|2049.1|2048.8|2043.4|2043.1|2288
1709132400000|2024-02-28 15:00:00|2048.4|2048.1|2045.5|2045.2|2049.1|2048.8|2044.9|2044.6|2325
1709132700000|2024-02-28 15:05:00|2045.4|2045.1|2053.3|2053|2053.6|2053.3|2045|2044.7|3452
1709133000000|2024-02-28 15:10:00|2053.2|2052.9|2053.3|2053|2055.4|2055.1|2052.8|2052.5|2533
1709133300000|2024-02-28 15:15:00|2053.4|2053.1|2049.9|2049.6|2053.8|2053.5|2049.7|2049.4|2443
1709133600000|2024-02-28 15:20:00|2050|2049.7|2049.9|2049.6|2051.5|2051.2|2048.9|2048.6|1553
1709133900000|2024-02-28 15:25:00|2050.2|2049.9|2051|2050.7|2052.6|2052.3|2050|2049.7|1888
1709134200000|2024-02-28 15:30:00|2051.2|2050.9|2054.4|2054.1|2054.6|2054.3|2049.7|2049.4|1539
1709134500000|2024-02-28 15:35:00|2054.5|2054.2|2052.1|2051.8|2056|2055.7|2051.9|2051.6|1680
1709134800000|2024-02-28 15:40:00|2052.3|2052|2052|2051.7|2052.8|2052.5|2050.8|2050.5|1214
1709135100000|2024-02-28 15:45:00|2052.2|2051.9|2052.9|2052.6|2053|2052.7|2049.9|2049.6|1630
1709135400000|2024-02-28 15:50:00|2053|2052.7|2053.1|2052.8|2054.5|2054.2|2052.2|2051.9|1275
1709135700000|2024-02-28 15:55:00|2053.2|2052.9|2052.7|2052.4|2053.4|2053.1|2051.5|2051.2|1017
1709136000000|2024-02-28 16:00:00|2052.8|2052.5|2052.8|2052.5|2055|2054.7|2051.9|2051.6|2118
1709136300000|2024-02-28 16:05:00|2053|2052.7|2051.6|2051.3|2054.9|2054.6|2051.6|2051.3|1315
1709136600000|2024-02-28 16:10:00|2051.7|2051.4|2050.2|2049.9|2052.5|2052.2|2049.5|2049.2|1602
1709136900000|2024-02-28 16:15:00|2050.3|2050|2048.5|2048.2|2050.9|2050.6|2048.5|2048.2|1049
1709137200000|2024-02-28 16:20:00|2048.6|2048.3|2049|2048.7|2050.6|2050.3|2048.1|2047.8|1119
1709137500000|2024-02-28 16:25:00|2048.9|2048.6|2050.8|2050.5|2050.8|2050.5|2047.5|2047.2|1350
1709137800000|2024-02-28 16:30:00|2050.9|2050.6|2048.5|2048.2|2051.3|2051|2048.4|2048.1|894
1709138100000|2024-02-28 16:35:00|2048.6|2048.3|2049.8|2049.5|2049.9|2049.6|2048.3|2048|861
1709138400000|2024-02-28 16:40:00|2049.9|2049.6|2050.5|2050.2|2051.1|2050.8|2049.5|2049.2|621
1709138700000|2024-02-28 16:45:00|2050.6|2050.3|2051.4|2051.1|2052.2|2051.9|2050.2|2049.9|659
1709139000000|2024-02-28 16:50:00|2051.3|2051|2052.8|2052.5|2053.5|2053.2|2051.1|2050.8|589
1709139300000|2024-02-28 16:55:00|2052.9|2052.6|2053.2|2052.9|2053.3|2053|2051.8|2051.5|875
1709139600000|2024-02-28 17:00:00|2053.3|2053|2054.6|2054.3|2054.8|2054.5|2052|2051.7|650
1709139900000|2024-02-28 17:05:00|2054.7|2054.4|2051.9|2051.6|2054.7|2054.4|2051.4|2051.1|601
1709140200000|2024-02-28 17:10:00|2051.8|2051.5|2053.2|2052.9|2054|2053.7|2051.6|2051.3|610
1709140500000|2024-02-28 17:15:00|2053.1|2052.8|2051.6|2051.3|2053.5|2053.2|2051.6|2051.3|433
1709140800000|2024-02-28 17:20:00|2051.7|2051.4|2050.4|2050.1|2052.1|2051.8|2050.4|2050.1|596
1709141100000|2024-02-28 17:25:00|2050.3|2050|2050.7|2050.4|2051.4|2051.1|2049.9|2049.6|701
1709141400000|2024-02-28 17:30:00|2050.8|2050.5|2048.9|2048.6|2050.8|2050.5|2047.6|2047.3|734
1709141700000|2024-02-28 17:35:00|2048.8|2048.5|2046.4|2046.1|2049.4|2049.1|2046.2|2045.9|984
1709142000000|2024-02-28 17:40:00|2046.3|2046|2048.9|2048.6|2049.2|2048.9|2045.7|2045.4|855
1709142300000|2024-02-28 17:45:00|2049|2048.7|2050.2|2049.9|2050.5|2050.2|2048.1|2047.8|650
1709142600000|2024-02-28 17:50:00|2050.1|2049.8|2050|2049.7|2050.3|2050|2048.8|2048.5|413
1709142900000|2024-02-28 17:55:00|2050.1|2049.8|2049|2048.7|2050.8|2050.5|2048.7|2048.4|342
1709143200000|2024-02-28 18:00:00|2048.8|2048.5|2047.5|2047.2|2048.9|2048.6|2047.5|2047.2|445
1709143500000|2024-02-28 18:05:00|2047.4|2047.1|2046.9|2046.6|2047.4|2047.1|2045.4|2045.1|1055
1709143800000|2024-02-28 18:10:00|2046.8|2046.5|2048.1|2047.8|2048.1|2047.8|2045.4|2045.1|785
1709144100000|2024-02-28 18:15:00|2048.2|2047.9|2048.8|2048.5|2049.7|2049.4|2047.3|2047|925
1709144400000|2024-02-28 18:20:00|2048.9|2048.6|2048.9|2048.6|2049.4|2049.1|2048.1|2047.8|740
1709144700000|2024-02-28 18:25:00|2048.7|2048.4|2050.8|2050.5|2050.8|2050.5|2048.4|2048.1|640
1709145000000|2024-02-28 18:30:00|2051.1|2050.8|2050.1|2049.8|2051.6|2051.3|2049.7|2049.4|676
1709145300000|2024-02-28 18:35:00|2050.2|2049.9|2049.7|2049.4|2050.3|2050|2048.8|2048.5|418
1709145600000|2024-02-28 18:40:00|2049.8|2049.5|2050.1|2049.8|2050.2|2049.9|2049|2048.7|379
1709145900000|2024-02-28 18:45:00|2050.2|2049.9|2049.5|2049.2|2051|2050.7|2049.1|2048.8|345
1709146200000|2024-02-28 18:50:00|2049.6|2049.3|2049.2|2048.9|2049.8|2049.5|2048.7|2048.4|295
1709146500000|2024-02-28 18:55:00|2049.3|2049|2050.6|2050.3|2050.6|2050.3|2049|2048.7|444
1709146800000|2024-02-28 19:00:00|2050.5|2050.2|2049.1|2048.8|2050.9|2050.6|2048.7|2048.4|784
1709147100000|2024-02-28 19:05:00|2049|2048.7|2047.1|2046.8|2049|2048.7|2046.5|2046.2|1284
1709147400000|2024-02-28 19:10:00|2047|2046.7|2043.8|2043.5|2047.2|2046.9|2043.3|2043|1425
1709147700000|2024-02-28 19:15:00|2043.7|2043.4|2046.8|2046.5|2047.5|2047.2|2042.5|2042.2|2097
1709148000000|2024-02-28 19:20:00|2046.5|2046.2|2046.3|2046|2046.9|2046.6|2046|2045.7|781
1709148300000|2024-02-28 19:25:00|2046.4|2046.1|2045.3|2045|2046.7|2046.4|2045.1|2044.8|578
1709148600000|2024-02-28 19:30:00|2045.1|2044.8|2044|2043.7|2045.2|2044.9|2043.7|2043.4|770
1709148900000|2024-02-28 19:35:00|2043.9|2043.6|2042.7|2042.4|2044|2043.7|2041.7|2041.4|1140
1709149200000|2024-02-28 19:40:00|2042.6|2042.3|2043.4|2043.1|2043.5|2043.2|2041.5|2041.2|755
1709149500000|2024-02-28 19:45:00|2043.3|2043|2043.8|2043.5|2044.3|2044|2042.3|2042|786
1709149800000|2024-02-28 19:50:00|2043.9|2043.6|2044.5|2044.2|2044.8|2044.5|2042.6|2042.3|852
1709150100000|2024-02-28 19:55:00|2044.6|2044.3|2046.3|2046|2046.5|2046.2|2044.4|2044.1|1038
1709150400000|2024-02-28 20:00:00|2046.5|2046.2|2047.3|2047|2047.6|2047.3|2046.2|2045.9|677
1709150700000|2024-02-28 20:05:00|2047.2|2046.9|2045.4|2045.1|2047.3|2047|2044.4|2044.1|842
1709151000000|2024-02-28 20:10:00|2045.3|2045|2043.6|2043.3|2045.3|2045|2043.6|2043.3|746
1709151300000|2024-02-28 20:15:00|2043.4|2043.1|2044.3|2044|2044.5|2044.2|2043.1|2042.8|774
1709151600000|2024-02-28 20:20:00|2044.4|2044.1|2043.4|2043.1|2044.8|2044.5|2043.2|2042.9|888
1709151900000|2024-02-28 20:25:00|2043.5|2043.2|2044.4|2044.1|2044.7|2044.4|2042.8|2042.5|1092
1709152200000|2024-02-28 20:30:00|2044.5|2044.2|2044.5|2044.2|2044.6|2044.3|2043.2|2042.9|606
1709152500000|2024-02-28 20:35:00|2044.4|2044.1|2043.7|2043.4|2044.7|2044.4|2043.2|2042.9|604
1709152800000|2024-02-28 20:40:00|2043.8|2043.5|2042.4|2042.1|2045.1|2044.8|2041.9|2041.6|1207
1709153100000|2024-02-28 20:45:00|2042.2|2041.9|2042.1|2041.8|2042.7|2042.4|2040.7|2040.4|1226
1709153400000|2024-02-28 20:50:00|2041.6|2041.3|2039.7|2039.4|2042.7|2042.4|2038.1|2037.8|2424
1709153700000|2024-02-28 20:55:00|2039.6|2039.3|2041.2|2040.9|2041.7|2041.4|2039.4|2039.1|10486
1709154000000|2024-02-28 21:00:00|2040.9|2040.6|2037.7|2037.4|2041.2|2040.9|2036.4|2036.1|4676
1709154300000|2024-02-28 21:05:00|2037.5|2037.2|2038.2|2037.9|2038.2|2037.9|2037.3|2037|1295
1709154600000|2024-02-28 21:10:00|2038.3|2038|2038|2037.7|2038.6|2038.3|2037.4|2037.1|1163
1709154900000|2024-02-28 21:15:00|2038.1|2037.8|2038.2|2037.9|2038.9|2038.6|2037.8|2037.5|682
1709155200000|2024-02-28 21:20:00|2038.3|2038|2038.5|2038.2|2038.8|2038.5|2037.8|2037.5|354
1709155500000|2024-02-28 21:25:00|2038.6|2038.3|2038.5|2038.2|2038.9|2038.6|2038.3|2038|216
1709155800000|2024-02-28 21:30:00|2038.4|2038.1|2038.3|2038|2038.7|2038.4|2038|2037.7|180
1709156100000|2024-02-28 21:35:00|2038.4|2038.1|2037.3|2037|2038.4|2038.1|2037.2|2036.9|250
1709156400000|2024-02-28 21:40:00|2037.4|2037.1|2036.9|2036.6|2037.5|2037.2|2036.9|2036.6|115
1709156700000|2024-02-28 21:45:00|2037|2036.7|2037|2036.7|2037.2|2036.9|2036.5|2036.2|242
1709157000000|2024-02-28 21:50:00|2037.1|2036.8|2038.1|2037.8|2038.1|2037.8|2037|2036.7|158
1709157300000|2024-02-28 21:55:00|2038.2|2037.9|2038.7|2037.9|2038.7|2038.4|2038.1|2037.7|300
1709157600000|2024-02-28 22:00:00|2038.6|2037.8|2038.3|2037.5|2038.6|2037.8|2038.1|2037.3|0
1709157900000|2024-02-28 22:05:00|2038.4|2037.6|2038.6|2037.8|2038.6|2037.8|2038.3|2037.5|0
1709158200000|2024-02-28 22:10:00|2038.5|2037.7|2038.5|2037.7|2038.7|2037.9|2038.4|2037.6|0
1709158500000|2024-02-28 22:15:00|2038.2|2037.4|2037.8|2037|2038.4|2037.6|2037.6|2036.8|0
1709158800000|2024-02-28 22:20:00|2037.9|2037.1|2037.9|2037.1|2038.2|2037.4|2037.8|2037|0
1709159100000|2024-02-28 22:25:00|2037.8|2037|2038|2037.2|2038.1|2037.3|2037.8|2037|0
1709159400000|2024-02-28 22:30:00|2037.9|2037.1|2037.2|2036.4|2037.9|2037.1|2037.1|2036.3|0
1709159700000|2024-02-28 22:35:00|2037.3|2036.5|2037.4|2036.6|2037.5|2036.7|2037.2|2036.4|0
1709160000000|2024-02-28 22:40:00|2037.3|2036.5|2037.6|2036.8|2037.6|2036.8|2037.3|2036.5|0
1709160300000|2024-02-28 22:45:00|2037.7|2036.9|2037.7|2036.9|2037.8|2037|2037.6|2036.8|0
1709160600000|2024-02-28 22:50:00|2037.6|2036.8|2037.9|2037.1|2037.9|2037.1|2037.6|2036.8|0
1709160900000|2024-02-28 22:55:00|2037.8|2037|2038.1|2037.3|2038.2|2037.4|2037.6|2036.8|0
1709161200000|2024-02-28 23:00:00|2038.4|2038.1|2039.2|2038.9|2040.1|2039.8|2038.4|2038.1|299
1709161500000|2024-02-28 23:05:00|2039.1|2038.8|2039.9|2039.6|2040|2039.7|2039.1|2038.8|42
1709161800000|2024-02-28 23:10:00|2040|2039.7|2039.1|2038.8|2040|2039.7|2039.1|2038.8|129
1709162100000|2024-02-28 23:15:00|2039|2038.7|2038.8|2038.5|2039.4|2039.1|2038.6|2038.3|76
1709162400000|2024-02-28 23:20:00|2038.9|2038.6|2038.2|2037.9|2038.9|2038.6|2037.8|2037.5|102
1709162700000|2024-02-28 23:25:00|2038.3|2038|2038.3|2038|2038.5|2038.2|2037.9|2037.6|95
1709163000000|2024-02-28 23:30:00|2038.2|2037.9|2038.3|2038|2038.7|2038.4|2038|2037.7|63
1709163300000|2024-02-28 23:35:00|2038.4|2038.1|2037.9|2037.6|2038.4|2038.1|2037.7|2037.4|30
1709163600000|2024-02-28 23:40:00|2037.8|2037.5|2038.1|2037.8|2038.3|2038|2037.7|2037.4|25
1709163900000|2024-02-28 23:45:00|2038|2037.7|2037.8|2037.5|2038|2037.7|2037.5|2037.2|36
1709164200000|2024-02-28 23:50:00|2037.9|2037.6|2036.7|2036.4|2037.9|2037.6|2036.7|2036.4|47
1709164500000|2024-02-28 23:55:00|2036.8|2036.5|2036.9|2036.6|2037.2|2036.9|2036.7|2036.4|69
1709164800000|2024-02-29 00:00:00|2036.8|2036.5|2037.1|2036.8|2037.4|2037.1|2036.7|2036.4|102
1709165100000|2024-02-29 00:05:00|2037|2036.7|2037.6|2037.3|2038.2|2037.9|2037|2036.7|54
1709165400000|2024-02-29 00:10:00|2037.7|2037.4|2038.1|2037.8|2038.2|2037.9|2037.6|2037.3|21
1709165700000|2024-02-29 00:15:00|2038.2|2037.9|2038|2037.7|2038.2|2037.9|2037.7|2037.4|39
1709166000000|2024-02-29 00:20:00|2038.1|2037.8|2038.5|2038.2|2038.7|2038.4|2038.1|2037.8|50
1709166300000|2024-02-29 00:25:00|2038.6|2038.3|2038.7|2038.4|2038.8|2038.5|2038.4|2038.1|43
1709166600000|2024-02-29 00:30:00|2038.6|2038.3|2038.6|2038.3|2038.9|2038.6|2038.3|2038|61
1709166900000|2024-02-29 00:35:00|2038.7|2038.4|2038.9|2038.6|2039.2|2038.9|2038.5|2038.2|72
1709167200000|2024-02-29 00:40:00|2038.8|2038.5|2039.9|2039.6|2039.9|2039.6|2038.8|2038.5|113
1709167500000|2024-02-29 00:45:00|2039.8|2039.5|2040.2|2039.9|2040.3|2040|2039.5|2039.2|90
1709167800000|2024-02-29 00:50:00|2040.1|2039.8|2040.4|2040.1|2040.9|2040.6|2040|2039.7|115
1709168100000|2024-02-29 00:55:00|2040.5|2040.2|2040.8|2040.5|2040.9|2040.6|2040.2|2039.9|102
1709168400000|2024-02-29 01:00:00|2040.7|2040.4|2041.1|2040.8|2041.3|2041|2040.4|2040.1|89
1709168700000|2024-02-29 01:05:00|2041|2040.7|2041.6|2041.3|2041.7|2041.4|2040.9|2040.6|105
1709169000000|2024-02-29 01:10:00|2041.5|2041.2|2041.4|2041.1|2041.9|2041.6|2041.2|2040.9|67
1709169300000|2024-02-29 01:15:00|2041.3|2041|2042.3|2042|2042.5|2042.2|2041.3|2041|80
1709169600000|2024-02-29 01:20:00|2042.2|2041.9|2041.9|2041.6|2042.7|2042.4|2041.9|2041.6|74
1709169900000|2024-02-29 01:25:00|2041.8|2041.5|2042.6|2042.3|2042.7|2042.4|2041.8|2041.5|84
1709170200000|2024-02-29 01:30:00|2042.8|2042.5|2042.6|2042.3|2043|2042.7|2042.2|2041.9|103
1709170500000|2024-02-29 01:35:00|2042.7|2042.4|2043.2|2042.9|2043.2|2042.9|2042.5|2042.2|86
1709170800000|2024-02-29 01:40:00|2043.1|2042.8|2043|2042.7|2043.4|2043.1|2043|2042.7|149
1709171100000|2024-02-29 01:45:00|2042.9|2042.6|2042.8|2042.5|2043.3|2043|2042.7|2042.4|57
1709171400000|2024-02-29 01:50:00|2042.7|2042.4|2042.4|2042.1|2042.7|2042.4|2042.1|2041.8|79
1709171700000|2024-02-29 01:55:00|2042.5|2042.2|2042.8|2042.5|2042.9|2042.6|2042.2|2041.9|43
1709172000000|2024-02-29 02:00:00|2042.9|2042.6|2043.7|2043.4|2043.9|2043.6|2042.9|2042.6|122
1709172300000|2024-02-29 02:05:00|2043.6|2043.3|2043.7|2043.4|2043.9|2043.6|2043.3|2043|51
1709172600000|2024-02-29 02:10:00|2043.6|2043.3|2043.5|2043.2|2043.7|2043.4|2043.3|2043|33
1709172900000|2024-02-29 02:15:00|2043.4|2043.1|2043.9|2043.6|2044.1|2043.8|2043.4|2043.1|90
1709173200000|2024-02-29 02:20:00|2043.8|2043.5|2043.7|2043.4|2043.9|2043.6|2043.5|2043.2|29
1709173500000|2024-02-29 02:25:00|2043.6|2043.3|2043.7|2043.4|2044|2043.7|2043.6|2043.3|120
1709173800000|2024-02-29 02:30:00|2043.8|2043.5|2043.9|2043.6|2043.9|2043.6|2043.2|2042.9|73
1709174100000|2024-02-29 02:35:00|2043.8|2043.5|2043.6|2043.3|2043.9|2043.6|2043.4|2043.1|41
1709174400000|2024-02-29 02:40:00|2043.7|2043.4|2043.8|2043.5|2043.9|2043.6|2043.5|2043.2|50
1709174700000|2024-02-29 02:45:00|2043.7|2043.4|2043.5|2043.2|2043.8|2043.5|2043.3|2043|25
1709175000000|2024-02-29 02:50:00|2043.6|2043.3|2045.3|2045|2045.4|2045.1|2043.5|2043.2|433
1709175300000|2024-02-29 02:55:00|2045.4|2045.1|2045.2|2044.9|2046|2045.7|2044.9|2044.6|124
1709175600000|2024-02-29 03:00:00|2045.3|2045|2045.6|2045.3|2045.9|2045.6|2045.3|2045|104
1709175900000|2024-02-29 03:05:00|2045.5|2045.2|2045.2|2044.9|2045.5|2045.2|2045.1|2044.8|67
1709176200000|2024-02-29 03:10:00|2045.3|2045|2045.5|2045.2|2045.6|2045.3|2045|2044.7|100
1709176500000|2024-02-29 03:15:00|2045.6|2045.3|2046|2045.7|2046.2|2045.9|2045.6|2045.3|139
1709176800000|2024-02-29 03:20:00|2045.9|2045.6|2045.1|2044.8|2046|2045.7|2045|2044.7|69
1709177100000|2024-02-29 03:25:00|2045|2044.7|2045.4|2045.1|2045.5|2045.2|2044.9|2044.6|44
1709177400000|2024-02-29 03:30:00|2045.3|2045|2045.5|2045.2|2045.6|2045.3|2045.1|2044.8|78
1709177700000|2024-02-29 03:35:00|2045.4|2045.1|2046.1|2045.8|2046.2|2045.9|2045.3|2045|32
1709178000000|2024-02-29 03:40:00|2046.2|2045.9|2045.9|2045.6|2046.3|2046|2045.8|2045.5|46
1709178300000|2024-02-29 03:45:00|2046|2045.7|2046.3|2046|2046.4|2046.1|2046|2045.7|40
1709178600000|2024-02-29 03:50:00|2046.2|2045.9|2046.5|2046.2|2046.6|2046.3|2046|2045.7|41
1709178900000|2024-02-29 03:55:00|2046.4|2046.1|2046.8|2046.5|2046.8|2046.5|2046.4|2046.1|25
1709179200000|2024-02-29 04:00:00|2046.7|2046.4|2046.9|2046.6|2047|2046.7|2046.6|2046.3|50
1709179500000|2024-02-29 04:05:00|2047|2046.7|2048.1|2047.8|2048.1|2047.8|2047|2046.7|122
1709179800000|2024-02-29 04:10:00|2048|2047.7|2048.4|2048.1|2048.4|2048.1|2047.9|2047.6|55
1709180100000|2024-02-29 04:15:00|2048.5|2048.2|2048.5|2048.2|2048.6|2048.3|2048.2|2047.9|36
1709180400000|2024-02-29 04:20:00|2048.4|2048.1|2048.6|2048.3|2048.7|2048.4|2048.3|2048|55
1709180700000|2024-02-29 04:25:00|2048.5|2048.2|2048.5|2048.2|2048.7|2048.4|2048.3|2048|46
1709181000000|2024-02-29 04:30:00|2048.6|2048.3|2048.5|2048.2|2048.6|2048.3|2048.2|2047.9|85
1709181300000|2024-02-29 04:35:00|2048.4|2048.1|2048.3|2048|2048.6|2048.3|2048.2|2047.9|58
1709181600000|2024-02-29 04:40:00|2048.4|2048.1|2048.1|2047.8|2048.4|2048.1|2048|2047.7|72
1709181900000|2024-02-29 04:45:00|2048.2|2047.9|2048.3|2048|2048.3|2048|2047.8|2047.5|66
1709182200000|2024-02-29 04:50:00|2048.2|2047.9|2048.4|2048.1|2048.6|2048.3|2048.1|2047.8|34
1709182500000|2024-02-29 04:55:00|2048.3|2048|2048.5|2048.2|2048.7|2048.4|2048.1|2047.8|31
1709182800000|2024-02-29 05:00:00|2048.6|2048.3|2048.9|2048.6|2049.3|2049|2048.4|2048.1|86
1709183100000|2024-02-29 05:05:00|2049|2048.7|2048.5|2048.2|2049.3|2049|2048.5|2048.2|36
1709183400000|2024-02-29 05:10:00|2048.4|2048.1|2048.3|2048|2048.5|2048.2|2048|2047.7|23
1709183700000|2024-02-29 05:15:00|2048.4|2048.1|2048.1|2047.8|2048.4|2048.1|2048|2047.7|20
1709184000000|2024-02-29 05:20:00|2048|2047.7|2048.2|2047.9|2048.2|2047.9|2047.9|2047.6|45
1709184300000|2024-02-29 05:25:00|2048.1|2047.8|2047.4|2047.1|2048.2|2047.9|2047.2|2046.9|52
1709184600000|2024-02-29 05:30:00|2047.3|2047|2047.7|2047.4|2047.9|2047.6|2047.2|2046.9|46
1709184900000|2024-02-29 05:35:00|2047.6|2047.3|2048|2047.7|2048.1|2047.8|2047.6|2047.3|34
1709185200000|2024-02-29 05:40:00|2048.1|2047.8|2048.9|2048.6|2048.9|2048.6|2047.9|2047.6|68
1709185500000|2024-02-29 05:45:00|2049|2048.7|2048.4|2048.1|2049.1|2048.8|2048.2|2047.9|50
1709185800000|2024-02-29 05:50:00|2048.3|2048|2048.3|2048|2048.5|2048.2|2048.1|2047.8|12
1709186100000|2024-02-29 05:55:00|2048.2|2047.9|2048.1|2047.8|2048.3|2048|2048|2047.7|15
1709186400000|2024-02-29 06:00:00|2048|2047.7|2047.6|2047.3|2048.2|2047.9|2047.5|2047.2|50
1709186700000|2024-02-29 06:05:00|2047.5|2047.2|2047.4|2047.1|2047.7|2047.4|2047.4|2047.1|24
1709187000000|2024-02-29 06:10:00|2047.5|2047.2|2047.2|2046.9|2047.7|2047.4|2047.2|2046.9|32
1709187300000|2024-02-29 06:15:00|2047.1|2046.8|2047.8|2047.5|2048|2047.7|2046.8|2046.5|70
1709187600000|2024-02-29 06:20:00|2047.9|2047.6|2048.1|2047.8|2048.1|2047.8|2047.3|2047|85
1709187900000|2024-02-29 06:25:00|2048|2047.7|2047.4|2047.1|2048.1|2047.8|2047.2|2046.9|36
1709188200000|2024-02-29 06:30:00|2047.5|2047.2|2047.1|2046.8|2047.7|2047.4|2047.1|2046.8|40
1709188500000|2024-02-29 06:35:00|2047.2|2046.9|2047.6|2047.3|2048|2047.7|2047.2|2046.9|65
1709188800000|2024-02-29 06:40:00|2047.7|2047.4|2047.1|2046.8|2047.8|2047.5|2047|2046.7|75
1709189100000|2024-02-29 06:45:00|2047.2|2046.9|2047.5|2047.2|2047.5|2047.2|2046.6|2046.3|108
1709189400000|2024-02-29 06:50:00|2047.6|2047.3|2047.2|2046.9|2047.9|2047.6|2047.1|2046.8|30
1709189700000|2024-02-29 06:55:00|2047.1|2046.8|2046.4|2046.1|2047.1|2046.8|2046.3|2046|37
1709190000000|2024-02-29 07:00:00|2046.3|2046|2046.8|2046.5|2046.9|2046.6|2045.8|2045.5|74
1709190300000|2024-02-29 07:05:00|2046.9|2046.6|2048.3|2048|2048.3|2048|2046.7|2046.4|124
1709190600000|2024-02-29 07:10:00|2048.4|2048.1|2047.6|2047.3|2048.6|2048.3|2047.5|2047.2|64
1709190900000|2024-02-29 07:15:00|2047.5|2047.2|2046.6|2046.3|2047.8|2047.5|2046.4|2046.1|62
1709191200000|2024-02-29 07:20:00|2046.5|2046.2|2045.8|2045.5|2047.2|2046.9|2045.5|2045.2|100
1709191500000|2024-02-29 07:25:00|2045.9|2045.6|2045.3|2045|2046.2|2045.9|2045.2|2044.9|61
1709191800000|2024-02-29 07:30:00|2045.2|2044.9|2045|2044.7|2045.3|2045|2044.7|2044.4|109
1709192100000|2024-02-29 07:35:00|2045.1|2044.8|2044.6|2044.3|2045.4|2045.1|2044.6|2044.3|88
1709192400000|2024-02-29 07:40:00|2044.7|2044.4|2045.1|2044.8|2045.4|2045.1|2044.6|2044.3|59
1709192700000|2024-02-29 07:45:00|2044.9|2044.6|2044.4|2044.1|2045.6|2045.3|2044.3|2044|109
1709193000000|2024-02-29 07:50:00|2044.5|2044.2|2044.9|2044.6|2045.5|2045.2|2043.5|2043.2|179
1709193300000|2024-02-29 07:55:00|2045|2044.7|2041.9|2041.6|2045.2|2044.9|2041.9|2041.6|344
1709193600000|2024-02-29 08:00:00|2042|2041.7|2043.3|2043|2044.4|2044.1|2039.7|2039.4|576
1709193900000|2024-02-29 08:05:00|2043.2|2042.9|2042|2041.7|2043.3|2043|2040.4|2040.1|238
1709194200000|2024-02-29 08:10:00|2041.9|2041.6|2039.2|2038.9|2041.9|2041.6|2037.1|2036.8|825
1709194500000|2024-02-29 08:15:00|2039.1|2038.8|2040.9|2040.6|2041.5|2041.2|2038.3|2038|458
1709194800000|2024-02-29 08:20:00|2041|2040.7|2041.2|2040.9|2041.3|2041|2039.3|2039|240
1709195100000|2024-02-29 08:25:00|2041.1|2040.8|2040.7|2040.4|2041.1|2040.8|2039.2|2038.9|201
1709195400000|2024-02-29 08:30:00|2040.6|2040.3|2039.9|2039.6|2041|2040.7|2038.9|2038.6|138
1709195700000|2024-02-29 08:35:00|2039.8|2039.5|2042|2041.7|2042|2041.7|2039.3|2039|233
1709196000000|2024-02-29 08:40:00|2042.1|2041.8|2040.8|2040.5|2042.1|2041.8|2040.3|2040|131
1709196300000|2024-02-29 08:45:00|2040.7|2040.4|2040.3|2040|2041.3|2041|2039.2|2038.9|152
1709196600000|2024-02-29 08:50:00|2040.5|2040.2|2042.3|2042|2042.9|2042.6|2039.9|2039.6|194
1709196900000|2024-02-29 08:55:00|2042.2|2041.9|2042|2041.7|2043.2|2042.9|2041.4|2041.1|171
1709197200000|2024-02-29 09:00:00|2042.2|2041.9|2038.6|2038.3|2042.9|2042.6|2038.5|2038.2|365
1709197500000|2024-02-29 09:05:00|2038.5|2038.2|2040.3|2040|2040.6|2040.3|2037.5|2037.2|210
1709197800000|2024-02-29 09:10:00|2040.2|2039.9|2039.8|2039.5|2042|2041.7|2038.7|2038.4|149
1709198100000|2024-02-29 09:15:00|2039.7|2039.4|2039.6|2039.3|2041|2040.7|2038.7|2038.4|113
1709198400000|2024-02-29 09:20:00|2039.5|2039.2|2039.3|2039|2040.2|2039.9|2038.6|2038.3|125
1709198700000|2024-02-29 09:25:00|2039.1|2038.8|2038.2|2037.9|2039.1|2038.8|2037.4|2037.1|223
1709199000000|2024-02-29 09:30:00|2038.3|2038|2040.2|2039.9|2040.7|2040.4|2038.1|2037.8|274
1709199300000|2024-02-29 09:35:00|2040.3|2040|2042.1|2041.8|2042.7|2042.4|2040.3|2040|330
1709199600000|2024-02-29 09:40:00|2042.2|2041.9|2043.5|2043.2|2043.8|2043.5|2042|2041.7|289
1709199900000|2024-02-29 09:45:00|2043.6|2043.3|2045.2|2044.9|2045.2|2044.9|2043.3|2043|250
1709200200000|2024-02-29 09:50:00|2045.1|2044.8|2045|2044.7|2045.9|2045.6|2044.3|2044|267
1709200500000|2024-02-29 09:55:00|2044.9|2044.6|2045.6|2045.3|2045.8|2045.5|2044.7|2044.4|164
1709200800000|2024-02-29 10:00:00|2045.4|2045.1|2046.7|2046.4|2046.8|2046.5|2045.1|2044.8|230
1709201100000|2024-02-29 10:05:00|2046.6|2046.3|2044.5|2044.2|2046.8|2046.5|2044.2|2043.9|318
1709201400000|2024-02-29 10:10:00|2044.6|2044.3|2044.9|2044.6|2045.7|2045.4|2044.5|2044.2|180
1709201700000|2024-02-29 10:15:00|2045|2044.7|2044.6|2044.3|2045|2044.7|2044|2043.7|116
1709202000000|2024-02-29 10:20:00|2044.5|2044.2|2044.8|2044.5|2045.4|2045.1|2044.2|2043.9|142
1709202300000|2024-02-29 10:25:00|2045|2044.7|2046.2|2045.9|2046.4|2046.1|2044.7|2044.4|155
1709202600000|2024-02-29 10:30:00|2046.1|2045.8|2044.9|2044.6|2046.3|2046|2044.7|2044.4|114
1709202900000|2024-02-29 10:35:00|2044.8|2044.5|2044|2043.7|2045.2|2044.9|2043.9|2043.6|112
1709203200000|2024-02-29 10:40:00|2043.9|2043.6|2044.4|2044.1|2044.8|2044.5|2043.6|2043.3|168
1709203500000|2024-02-29 10:45:00|2044.3|2044|2043.9|2043.6|2044.7|2044.4|2042.8|2042.5|282
1709203800000|2024-02-29 10:50:00|2044|2043.7|2044.2|2043.9|2045.3|2045|2043.8|2043.5|250
1709204100000|2024-02-29 10:55:00|2044.1|2043.8|2043.8|2043.5|2044.9|2044.6|2043.8|2043.5|118
1709204400000|2024-02-29 11:00:00|2043.7|2043.4|2045.4|2045.1|2045.5|2045.2|2043.5|2043.2|173
1709204700000|2024-02-29 11:05:00|2045.3|2045|2046.7|2046.4|2046.8|2046.5|2045|2044.7|172
1709205000000|2024-02-29 11:10:00|2046.8|2046.5|2048|2047.7|2048.9|2048.6|2046.7|2046.4|367
1709205300000|2024-02-29 11:15:00|2047.8|2047.5|2045.9|2045.6|2048.5|2048.2|2045.4|2045.1|323
1709205600000|2024-02-29 11:20:00|2046|2045.7|2046.9|2046.6|2047.4|2047.1|2045.5|2045.2|180
1709205900000|2024-02-29 11:25:00|2046.8|2046.5|2044.8|2044.5|2047|2046.7|2044.3|2044|265
1709206200000|2024-02-29 11:30:00|2044.9|2044.6|2045.1|2044.8|2045.6|2045.3|2044.5|2044.2|100
1709206500000|2024-02-29 11:35:00|2045.2|2044.9|2045.8|2045.5|2047.4|2047.1|2045.2|2044.9|255
1709206800000|2024-02-29 11:40:00|2045.9|2045.6|2045.5|2045.2|2046.2|2045.9|2045.5|2045.2|72
1709207100000|2024-02-29 11:45:00|2045.4|2045.1|2046.6|2046.3|2046.7|2046.4|2045.4|2045.1|75
1709207400000|2024-02-29 11:50:00|2046.5|2046.2|2048|2047.7|2048.2|2047.9|2046.5|2046.2|98
1709207700000|2024-02-29 11:55:00|2047.9|2047.6|2047|2046.7|2048.3|2048|2046.9|2046.6|236
1709208000000|2024-02-29 12:00:00|2047.1|2046.8|2046.9|2046.6|2047.7|2047.4|2046.4|2046.1|256
1709208300000|2024-02-29 12:05:00|2046.8|2046.5|2046.5|2046.2|2047.4|2047.1|2045.7|2045.4|188
1709208600000|2024-02-29 12:10:00|2046.4|2046.1|2047.1|2046.8|2047.4|2047.1|2046.1|2045.8|134
1709208900000|2024-02-29 12:15:00|2046.7|2046.4|2046.5|2046.2|2047.3|2047|2046.1|2045.8|189
1709209200000|2024-02-29 12:20:00|2046.6|2046.3|2046.9|2046.6|2047.7|2047.4|2045.1|2044.8|354
1709209500000|2024-02-29 12:25:00|2047|2046.7|2046.7|2046.4|2048.3|2048|2046.3|2046|242
1709209800000|2024-02-29 12:30:00|2046.6|2046.3|2047.6|2047.3|2047.6|2047.3|2046.6|2046.3|112
1709210100000|2024-02-29 12:35:00|2047.7|2047.4|2046.8|2046.5|2048.1|2047.8|2046.5|2046.2|201
1709210400000|2024-02-29 12:40:00|2046.7|2046.4|2046.3|2046|2046.9|2046.6|2045.8|2045.5|216
1709210700000|2024-02-29 12:45:00|2046.2|2045.9|2044.5|2044.2|2046.4|2046.1|2044.4|2044.1|388
1709211000000|2024-02-29 12:50:00|2044.4|2044.1|2044.4|2044.1|2044.8|2044.5|2043.5|2043.2|370
1709211300000|2024-02-29 12:55:00|2044.5|2044.2|2043.9|2043.6|2045.2|2044.9|2043.7|2043.4|316
1709211600000|2024-02-29 13:00:00|2043.8|2043.5|2041.4|2041.1|2044|2043.7|2041.3|2041|552
1709211900000|2024-02-29 13:05:00|2041.3|2041|2042.2|2041.9|2043.7|2043.4|2041.3|2041|457
1709212200000|2024-02-29 13:10:00|2042.1|2041.8|2041.4|2041.1|2042.5|2042.2|2040.8|2040.5|225
1709212500000|2024-02-29 13:15:00|2041.3|2041|2039.6|2039.3|2041.7|2041.4|2039.2|2038.9|535
1709212800000|2024-02-29 13:20:00|2039.7|2039.4|2037.9|2037.6|2039.7|2039.4|2035.8|2035.5|1121
1709213100000|2024-02-29 13:25:00|2038.1|2037.8|2037.2|2036.9|2038.1|2037.8|2035.4|2035.1|1066
1709213400000|2024-02-29 13:30:00|2037.1|2036.8|2061.4|2061.1|2063.4|2063.1|2037.1|2036.8|9970
1709213700000|2024-02-29 13:35:00|2061.1|2060.8|2064.8|2064.5|2066.3|2066|2059.8|2059.5|5607
1709214000000|2024-02-29 13:40:00|2064.9|2064.6|2065.4|2065.1|2065.7|2065.4|2062.3|2062|3054
1709214300000|2024-02-29 13:45:00|2065.5|2065.2|2070.4|2070.1|2072.2|2071.9|2065.3|2065|3673
1709214600000|2024-02-29 13:50:00|2070.5|2070.2|2073|2072.7|2074.4|2074.1|2068.8|2068.5|2370
1709214900000|2024-02-29 13:55:00|2073.1|2072.8|2071.7|2071.4|2073.6|2073.3|2070.1|2069.8|2279
1709215200000|2024-02-29 14:00:00|2071.8|2071.5|2077.1|2076.8|2077.3|2077|2071.8|2071.5|2301
1709215500000|2024-02-29 14:05:00|2077.2|2076.9|2075.7|2075.4|2081.4|2081.1|2075.3|2075|3984
1709215800000|2024-02-29 14:10:00|2076|2075.7|2074.4|2074.1|2078.2|2077.9|2074.2|2073.9|2099
1709216100000|2024-02-29 14:15:00|2074.2|2073.9|2073.4|2073.1|2074.2|2073.9|2072.3|2072|1487
1709216400000|2024-02-29 14:20:00|2073.3|2073|2071.9|2071.6|2074.8|2074.5|2071.7|2071.4|1632
1709216700000|2024-02-29 14:25:00|2071.7|2071.4|2068.8|2068.5|2073.9|2073.6|2068.3|2068|2005
1709217000000|2024-02-29 14:30:00|2069.5|2069.2|2070.3|2070|2072.8|2072.5|2066.4|2066.1|10186
1709217300000|2024-02-29 14:35:00|2070.2|2069.9|2074.8|2074.5|2076.1|2075.8|2069.6|2069.3|4999
1709217600000|2024-02-29 14:40:00|2074.7|2074.4|2073.4|2073.1|2075.4|2075.1|2070.8|2070.5|3731
1709217900000|2024-02-29 14:45:00|2073.8|2073.5|2072.4|2072.1|2074.1|2073.8|2068.5|2068.2|4052
1709218200000|2024-02-29 14:50:00|2072.6|2072.3|2069.3|2069|2074.7|2074.4|2069.1|2068.8|3184
1709218500000|2024-02-29 14:55:00|2069.2|2068.9|2071.7|2071.4|2072.4|2072.1|2068.8|2068.5|2718
1709218800000|2024-02-29 15:00:00|2072.3|2072|2076.9|2076.6|2077.2|2076.9|2070.8|2070.5|5291
1709219100000|2024-02-29 15:05:00|2077|2076.7|2072.1|2071.8|2077.9|2077.6|2071.7|2071.4|3249
1709219400000|2024-02-29 15:10:00|2072|2071.7|2062.8|2062.5|2072.5|2072.2|2061.2|2060.9|6601
1709219700000|2024-02-29 15:15:00|2062.5|2062.2|2064.4|2064.1|2066.1|2065.8|2062.3|2062|2550
1709220000000|2024-02-29 15:20:00|2064.6|2064.3|2061.9|2061.6|2065.4|2065.1|2060.1|2059.8|2780
1709220300000|2024-02-29 15:25:00|2062.1|2061.8|2066.4|2066.1|2066.7|2066.4|2061.7|2061.4|2884
1709220600000|2024-02-29 15:30:00|2066.6|2066.3|2064.5|2064.2|2067.8|2067.5|2064.1|2063.8|2038
1709220900000|2024-02-29 15:35:00|2064.6|2064.3|2063|2062.7|2065.5|2065.2|2061.9|2061.6|1696
1709221200000|2024-02-29 15:40:00|2062.7|2062.4|2061|2060.7|2064.5|2064.2|2060.4|2060.1|1818
1709221500000|2024-02-29 15:45:00|2061.1|2060.8|2063.4|2063.1|2064|2063.7|2058.6|2058.3|2044
1709221800000|2024-02-29 15:50:00|2063.3|2063|2058.6|2058.3|2064.4|2064.1|2058.5|2058.2|1448
1709222100000|2024-02-29 15:55:00|2058.7|2058.4|2058.7|2058.4|2060.9|2060.6|2057.5|2057.2|1986
1709222400000|2024-02-29 16:00:00|2058.9|2058.6|2058.8|2058.5|2060.8|2060.5|2055.9|2055.6|1995
1709222700000|2024-02-29 16:05:00|2058.9|2058.6|2058.3|2058|2061.3|2061|2058.2|2057.9|1474
1709223000000|2024-02-29 16:10:00|2058.4|2058.1|2058.8|2058.5|2060.7|2060.4|2057.1|2056.8|1217
1709223300000|2024-02-29 16:15:00|2058.7|2058.4|2059|2058.7|2060.2|2059.9|2057.4|2057.1|1512
1709223600000|2024-02-29 16:20:00|2059.1|2058.8|2055.7|2055.4|2059.4|2059.1|2054.8|2054.5|1669
1709223900000|2024-02-29 16:25:00|2055.6|2055.3|2052.2|2051.9|2057|2056.7|2052.2|2051.9|1610
1709224200000|2024-02-29 16:30:00|2052.1|2051.8|2049.1|2048.8|2052.2|2051.9|2048.7|2048.4|3967
1709224500000|2024-02-29 16:35:00|2049.3|2049|2044.2|2043.9|2051.6|2051.3|2044.2|2043.9|3290
1709224800000|2024-02-29 16:40:00|2044.6|2044.3|2048|2047.7|2048.2|2047.9|2042.1|2041.8|3405
1709225100000|2024-02-29 16:45:00|2047.9|2047.6|2050.4|2050.1|2050.8|2050.5|2045.4|2045.1|2633
1709225400000|2024-02-29 16:50:00|2050.3|2050|2050.6|2050.3|2051|2050.7|2048.6|2048.3|1306
1709225700000|2024-02-29 16:55:00|2050.5|2050.2|2051.6|2051.3|2052.5|2052.2|2050.5|2050.2|1134
1709226000000|2024-02-29 17:00:00|2051.5|2051.2|2052.3|2052|2054.5|2054.2|2050.9|2050.6|1998
1709226300000|2024-02-29 17:05:00|2052.2|2051.9|2050.5|2050.2|2053.1|2052.8|2048.6|2048.3|1981
1709226600000|2024-02-29 17:10:00|2050.4|2050.1|2051.8|2051.5|2052.2|2051.9|2050.3|2050|716
1709226900000|2024-02-29 17:15:00|2051.7|2051.4|2050.6|2050.3|2052.7|2052.4|2049.8|2049.5|885
1709227200000|2024-02-29 17:20:00|2050.7|2050.4|2050.6|2050.3|2051.6|2051.3|2049.1|2048.8|715
1709227500000|2024-02-29 17:25:00|2050.7|2050.4|2046.8|2046.5|2050.7|2050.4|2046.4|2046.1|1464
1709227800000|2024-02-29 17:30:00|2047.1|2046.8|2047.2|2046.9|2048.1|2047.8|2046.2|2045.9|720
1709228100000|2024-02-29 17:35:00|2047.1|2046.8|2048|2047.7|2048.8|2048.5|2046.7|2046.4|462
1709228400000|2024-02-29 17:40:00|2048.1|2047.8|2049.4|2049.1|2049.7|2049.4|2047.5|2047.2|808
1709228700000|2024-02-29 17:45:00|2049.5|2049.2|2050.4|2050.1|2051.3|2051|2048.7|2048.4|913
1709229000000|2024-02-29 17:50:00|2050.6|2050.3|2052.6|2052.3|2052.8|2052.5|2049.6|2049.3|634
1709229300000|2024-02-29 17:55:00|2052.7|2052.4|2053.3|2053|2053.3|2053|2051.6|2051.3|767
1709229600000|2024-02-29 18:00:00|2053.1|2052.8|2054.2|2053.9|2054.8|2054.5|2052.9|2052.6|1199
1709229900000|2024-02-29 18:05:00|2054.1|2053.8|2052.8|2052.5|2054.6|2054.3|2052|2051.7|663
1709230200000|2024-02-29 18:10:00|2052.9|2052.6|2054.9|2054.6|2055|2054.7|2052.7|2052.4|829
1709230500000|2024-02-29 18:15:00|2054.8|2054.5|2054.2|2053.9|2055.3|2055|2053|2052.7|779
1709230800000|2024-02-29 18:20:00|2054.1|2053.8|2053.2|2052.9|2054.5|2054.2|2051.9|2051.6|535
1709231100000|2024-02-29 18:25:00|2053|2052.7|2054.5|2054.2|2054.9|2054.6|2052.9|2052.6|769
1709231400000|2024-02-29 18:30:00|2054.6|2054.3|2054.2|2053.9|2055.1|2054.8|2054|2053.7|621
1709231700000|2024-02-29 18:35:00|2054.1|2053.8|2053|2052.7|2054.9|2054.6|2052.9|2052.6|423
1709232000000|2024-02-29 18:40:00|2053.1|2052.8|2053.2|2052.9|2053.6|2053.3|2052.2|2051.9|811
1709232300000|2024-02-29 18:45:00|2053.1|2052.8|2053.2|2052.9|2054.6|2054.3|2052.4|2052.1|575
1709232600000|2024-02-29 18:50:00|2053.3|2053|2053.8|2053.5|2054.4|2054.1|2052.9|2052.6|417
1709232900000|2024-02-29 18:55:00|2053.9|2053.6|2055.6|2055.3|2055.6|2055.3|2053.8|2053.5|734
1709233200000|2024-02-29 19:00:00|2055.5|2055.2|2056.5|2056.2|2056.7|2056.4|2055.4|2055.1|1102
1709233500000|2024-02-29 19:05:00|2056.6|2056.3|2055.3|2055|2056.6|2056.3|2054.4|2054.1|593
1709233800000|2024-02-29 19:10:00|2055.2|2054.9|2055.3|2055|2055.6|2055.3|2053.8|2053.5|764
1709234100000|2024-02-29 19:15:00|2055.5|2055.2|2055.2|2054.9|2056|2055.7|2053.9|2053.6|1067
1709234400000|2024-02-29 19:20:00|2055.3|2055|2052.9|2052.6|2055.5|2055.2|2052.4|2052.1|876
1709234700000|2024-02-29 19:25:00|2052.8|2052.5|2051.6|2051.3|2052.8|2052.5|2050.4|2050.1|1119
1709235000000|2024-02-29 19:30:00|2051.5|2051.2|2053.2|2052.9|2053.6|2053.3|2051.2|2050.9|712
1709235300000|2024-02-29 19:35:00|2053.3|2053|2052.6|2052.3|2053.3|2053|2052.4|2052.1|518
1709235600000|2024-02-29 19:40:00|2052.7|2052.4|2051.4|2051.1|2053.9|2053.6|2051.2|2050.9|633
1709235900000|2024-02-29 19:45:00|2051.3|2051|2050.2|2049.9|2051.4|2051.1|2049.6|2049.3|881
1709236200000|2024-02-29 19:50:00|2050.3|2050|2048.9|2048.6|2050.3|2050|2048.2|2047.9|674
1709236500000|2024-02-29 19:55:00|2048.7|2048.4|2050.9|2050.6|2050.9|2050.6|2048.5|2048.2|821
1709236800000|2024-02-29 20:00:00|2051|2050.7|2052|2051.7|2052.6|2052.3|2050.9|2050.6|856
1709237100000|2024-02-29 20:05:00|2052.1|2051.8|2052.6|2052.3|2053.1|2052.8|2051.8|2051.5|586
1709237400000|2024-02-29 20:10:00|2052.8|2052.5|2052.2|2051.9|2053.3|2053|2052|2051.7|599
1709237700000|2024-02-29 20:15:00|2052.1|2051.8|2053|2052.7|2053.4|2053.1|2051.9|2051.6|415
1709238000000|2024-02-29 20:20:00|2052.9|2052.6|2053.2|2052.9|2053.7|2053.4|2052.5|2052.2|584
1709238300000|2024-02-29 20:25:00|2053.1|2052.8|2053.5|2053.2|2053.7|2053.4|2052.6|2052.3|649
1709238600000|2024-02-29 20:30:00|2053.4|2053.1|2054.5|2054.2|2054.9|2054.6|2053.4|2053.1|1357
1709238900000|2024-02-29 20:35:00|2054.6|2054.3|2054.9|2054.6|2055.5|2055.2|2053.5|2053.2|1690
1709239200000|2024-02-29 20:40:00|2054.8|2054.5|2053.8|2053.5|2056.5|2056.2|2053.5|2053.2|2138
1709239500000|2024-02-29 20:45:00|2054|2053.7|2054.7|2054.4|2056|2055.7|2054|2053.7|1692
1709239800000|2024-02-29 20:50:00|2055.1|2054.8|2056|2055.7|2056|2055.7|2054.1|2053.8|3113
1709240100000|2024-02-29 20:55:00|2056.1|2055.8|2053.2|2052.9|2060.7|2060.4|2053.2|2052.9|25570
1709240400000|2024-02-29 21:00:00|2053.1|2052.8|2053.6|2053.3|2055.2|2054.9|2052.2|2051.9|8581
1709240700000|2024-02-29 21:05:00|2053.5|2053.2|2054|2053.7|2054.2|2053.9|2052.1|2051.8|1561
1709241000000|2024-02-29 21:10:00|2053.9|2053.6|2053.4|2053.1|2054.3|2054|2053.2|2052.9|1512
1709241300000|2024-02-29 21:15:00|2053.5|2053.2|2052.5|2052.2|2053.9|2053.6|2052.3|2052|623
1709241600000|2024-02-29 21:20:00|2052.4|2052.1|2051.7|2051.4|2052.8|2052.5|2051.2|2050.9|808
1709241900000|2024-02-29 21:25:00|2051.8|2051.5|2051.3|2051|2051.8|2051.5|2051|2050.7|431
1709242200000|2024-02-29 21:30:00|2051.2|2050.9|2050.7|2050.4|2051.7|2051.4|2050.5|2050.2|256
1709242500000|2024-02-29 21:35:00|2050.5|2050.2|2050.9|2050.6|2051|2050.7|2050.4|2050.1|173
1709242800000|2024-02-29 21:40:00|2050.8|2050.5|2050.2|2049.9|2050.9|2050.6|2050|2049.7|178
1709243100000|2024-02-29 21:45:00|2050|2049.7|2049.7|2049.4|2050.4|2050.1|2049.6|2049.3|401
1709243400000|2024-02-29 21:50:00|2049.6|2049.3|2050.4|2050.1|2050.4|2050.1|2049.6|2049.3|178
1709243700000|2024-02-29 21:55:00|2050.3|2050|2051.9|2051.1|2051.9|2051.4|2050.2|2049.9|230
1709244000000|2024-02-29 22:00:00|2051.8|2051|2051.9|2051.1|2052|2051.2|2051.8|2051|0
1709244300000|2024-02-29 22:05:00|2052|2051.2|2052|2051.2|2052.2|2051.4|2051.9|2051.1|0
1709244600000|2024-02-29 22:10:00|2052.2|2051.4|2052.1|2051.3|2052.2|2051.4|2052.1|2051.3|0
1709244900000|2024-02-29 22:15:00|2052.2|2051.4|2051.9|2051.1|2052.2|2051.4|2051.9|2051.1|0
1709245200000|2024-02-29 22:20:00|2052.1|2051.3|2051.8|2051|2052.1|2051.3|2051.8|2051|0
1709245800000|2024-02-29 22:30:00|2052.1|2051.3|2051.8|2051|2052.1|2051.3|2051.8|2051|0
1709246100000|2024-02-29 22:35:00|2051.9|2051.1|2051.8|2051|2051.9|2051.1|2051.7|2050.9|0
1709246400000|2024-02-29 22:40:00|2051.9|2051.1|2052.2|2051.4|2052.3|2051.5|2051.8|2051|0
1709246700000|2024-02-29 22:45:00|2051.9|2051.1|2052.1|2051.3|2052.2|2051.4|2051.9|2051.1|0
1709247000000|2024-02-29 22:50:00|2052.2|2051.4|2052.1|2051.3|2052.2|2051.4|2052|2051.2|0
1709247300000|2024-02-29 22:55:00|2052.2|2051.4|2052.2|2051.4|2052.3|2051.5|2052.2|2051.4|0
1709247600000|2024-02-29 23:00:00|2052.1|2051.8|2053.6|2053.3|2054.1|2053.8|2051.9|2051.6|173
1709247900000|2024-02-29 23:05:00|2053.5|2053.2|2052.3|2052|2053.5|2053.2|2051.9|2051.6|105
1709248200000|2024-02-29 23:10:00|2052.2|2051.9|2051.8|2051.5|2052.4|2052.1|2051.6|2051.3|99
1709248500000|2024-02-29 23:15:00|2052|2051.7|2050.5|2050.2|2052.3|2052|2050.5|2050.2|101
1709248800000|2024-02-29 23:20:00|2050.4|2050.1|2049.7|2049.4|2050.9|2050.6|2049.5|2049.2|159
1709249100000|2024-02-29 23:25:00|2049.6|2049.3|2049.8|2049.5|2050|2049.7|2049.5|2049.2|36
1709249400000|2024-02-29 23:30:00|2049.7|2049.4|2048.7|2048.4|2050.4|2050.1|2048|2047.7|273
1709249700000|2024-02-29 23:35:00|2048.6|2048.3|2048.3|2048|2049|2048.7|2048|2047.7|96
1709250000000|2024-02-29 23:40:00|2048.2|2047.9|2048.3|2048|2048.7|2048.4|2048.1|2047.8|55
1709250300000|2024-02-29 23:45:00|2048.2|2047.9|2049.4|2049.1|2049.4|2049.1|2048.1|2047.8|76
1709250600000|2024-02-29 23:50:00|2049.6|2049.3|2049.7|2049.4|2050|2049.7|2049.2|2048.9|105
1709250900000|2024-02-29 23:55:00|2049.9|2049.6|2050.2|2049.9|2050.3|2050|2049.6|2049.3|79
1709251200000|2024-03-01 00:00:00|2050.3|2050|2052.3|2052|2052.4|2052.1|2050.3|2050|105
1709251500000|2024-03-01 00:05:00|2052.2|2051.9|2052.4|2052.1|2052.5|2052.2|2051.7|2051.4|120
1709251800000|2024-03-01 00:10:00|2052.3|2052|2052.4|2052.1|2052.5|2052.2|2052.2|2051.9|48
1709252100000|2024-03-01 00:15:00|2052.5|2052.2|2052.9|2052.6|2052.9|2052.6|2052|2051.7|52
1709252400000|2024-03-01 00:20:00|2052.8|2052.5|2052.1|2051.8|2053.3|2053|2052.1|2051.8|186
1709252700000|2024-03-01 00:25:00|2052.2|2051.9|2051|2050.7|2052.2|2051.9|2051|2050.7|81
1709253000000|2024-03-01 00:30:00|2051.1|2050.8|2051.1|2050.8|2051.1|2050.8|2050.4|2050.1|57
1709253300000|2024-03-01 00:35:00|2051.2|2050.9|2051.4|2051.1|2051.7|2051.4|2051.2|2050.9|24
1709253600000|2024-03-01 00:40:00|2051.5|2051.2|2051.3|2051|2051.7|2051.4|2051|2050.7|56
1709253900000|2024-03-01 00:45:00|2051.2|2050.9|2051.5|2051.2|2051.5|2051.2|2050.4|2050.1|62
1709254200000|2024-03-01 00:50:00|2051.4|2051.1|2053|2052.7|2053.5|2053.2|2051.3|2051|114
1709254500000|2024-03-01 00:55:00|2053.1|2052.8|2053.2|2052.9|2053.4|2053.1|2052.6|2052.3|40
1709254800000|2024-03-01 01:00:00|2053.3|2053|2053.5|2053.2|2054.3|2054|2053.2|2052.9|58
1709255100000|2024-03-01 01:05:00|2053.4|2053.1|2052.7|2052.4|2053.4|2053.1|2052.4|2052.1|80
1709255400000|2024-03-01 01:10:00|2052.8|2052.5|2053.4|2053.1|2053.7|2053.4|2052.8|2052.5|12
1709255700000|2024-03-01 01:15:00|2053.3|2053|2053.6|2053.3|2054|2053.7|2053.1|2052.8|52
1709256000000|2024-03-01 01:20:00|2053.7|2053.4|2053.5|2053.2|2053.8|2053.5|2053|2052.7|32
1709256300000|2024-03-01 01:25:00|2053.6|2053.3|2053.8|2053.5|2054|2053.7|2053.5|2053.2|13
1709256600000|2024-03-01 01:30:00|2053.7|2053.4|2054.6|2054.3|2054.8|2054.5|2053.6|2053.3|72
1709256900000|2024-03-01 01:35:00|2054.7|2054.4|2056.3|2056|2056.5|2056.2|2054.7|2054.4|92
1709257200000|2024-03-01 01:40:00|2056.2|2055.9|2055.8|2055.5|2056.5|2056.2|2055.5|2055.2|63
1709257500000|2024-03-01 01:45:00|2055.9|2055.6|2056.2|2055.9|2056.9|2056.6|2055.7|2055.4|68
1709257800000|2024-03-01 01:50:00|2056.3|2056|2056.9|2056.6|2057|2056.7|2056.3|2056|36
1709258100000|2024-03-01 01:55:00|2056.8|2056.5|2058.3|2058|2058.5|2058.2|2056.7|2056.4|199
1709258400000|2024-03-01 02:00:00|2058.2|2057.9|2057.5|2057.2|2058.4|2058.1|2057.4|2057.1|47
1709258700000|2024-03-01 02:05:00|2057.6|2057.3|2057.8|2057.5|2058|2057.7|2057.1|2056.8|32
1709259000000|2024-03-01 02:10:00|2057.7|2057.4|2057.7|2057.4|2057.9|2057.6|2057.4|2057.1|38
1709259300000|2024-03-01 02:15:00|2057.8|2057.5|2057.1|2056.8|2057.9|2057.6|2057.1|2056.8|32
1709259600000|2024-03-01 02:20:00|2057.2|2056.9|2057.8|2057.5|2058.1|2057.8|2057.1|2056.8|37
1709259900000|2024-03-01 02:25:00|2057.9|2057.6|2057.8|2057.5|2058|2057.7|2057.3|2057|31
1709260200000|2024-03-01 02:30:00|2057.9|2057.6|2058.1|2057.8|2059|2058.7|2057.9|2057.6|236
1709260500000|2024-03-01 02:35:00|2058.2|2057.9|2057.8|2057.5|2058.3|2058|2057.6|2057.3|33
1709260800000|2024-03-01 02:40:00|2057.7|2057.4|2057.9|2057.6|2058.2|2057.9|2057.6|2057.3|21
1709261100000|2024-03-01 02:45:00|2057.8|2057.5|2057.7|2057.4|2057.9|2057.6|2057.3|2057|82
1709261400000|2024-03-01 02:50:00|2057.6|2057.3|2058.2|2057.9|2058.5|2058.2|2057.4|2057.1|35
1709261700000|2024-03-01 02:55:00|2058.1|2057.8|2058.3|2058|2058.4|2058.1|2057.9|2057.6|43
1709262000000|2024-03-01 03:00:00|2058.5|2058.2|2058.6|2058.3|2059.2|2058.9|2058.3|2058|117
1709262300000|2024-03-01 03:05:00|2058.7|2058.4|2057.6|2057.3|2058.9|2058.6|2057.6|2057.3|117
1709262600000|2024-03-01 03:10:00|2057.8|2057.5|2057.6|2057.3|2058|2057.7|2057.5|2057.2|65
1709262900000|2024-03-01 03:15:00|2057.5|2057.2|2057.3|2057|2057.8|2057.5|2057.2|2056.9|45
1709263200000|2024-03-01 03:20:00|2057.4|2057.1|2057.1|2056.8|2057.4|2057.1|2056.9|2056.6|56
1709263500000|2024-03-01 03:25:00|2057|2056.7|2057.5|2057.2|2057.9|2057.6|2057|2056.7|31
1709263800000|2024-03-01 03:30:00|2057.4|2057.1|2057.2|2056.9|2057.6|2057.3|2057|2056.7|35
1709264100000|2024-03-01 03:35:00|2057.1|2056.8|2057|2056.7|2057.2|2056.9|2056.6|2056.3|50
1709264400000|2024-03-01 03:40:00|2056.9|2056.6|2056.7|2056.4|2057|2056.7|2056.6|2056.3|23
1709264700000|2024-03-01 03:45:00|2056.8|2056.5|2056.8|2056.5|2057.1|2056.8|2056.6|2056.3|49
1709265000000|2024-03-01 03:50:00|2056.9|2056.6|2057|2056.7|2057.2|2056.9|2056.5|2056.2|50
1709265300000|2024-03-01 03:55:00|2057.2|2056.9|2056.9|2056.6|2057.2|2056.9|2056.7|2056.4|28
1709265600000|2024-03-01 04:00:00|2057|2056.7|2056.5|2056.2|2057.2|2056.9|2056.4|2056.1|35
1709265900000|2024-03-01 04:05:00|2056.6|2056.3|2056.2|2055.9|2056.7|2056.4|2056.2|2055.9|26
1709266200000|2024-03-01 04:10:00|2056.1|2055.8|2055.9|2055.6|2056.4|2056.1|2055.7|2055.4|208
1709266500000|2024-03-01 04:15:00|2055.8|2055.5|2056|2055.7|2056.2|2055.9|2055.8|2055.5|43
1709266800000|2024-03-01 04:20:00|2055.9|2055.6|2056.4|2056.1|2056.6|2056.3|2055.8|2055.5|31
1709267100000|2024-03-01 04:25:00|2056.3|2056|2056.3|2056|2056.6|2056.3|2056|2055.7|26
1709267400000|2024-03-01 04:30:00|2056.2|2055.9|2056.2|2055.9|2056.5|2056.2|2055.9|2055.6|27
1709267700000|2024-03-01 04:35:00|2056.1|2055.8|2056|2055.7|2056.3|2056|2055.8|2055.5|17
1709268000000|2024-03-01 04:40:00|2055.9|2055.6|2055.4|2055.1|2056|2055.7|2055.2|2054.9|44
1709268300000|2024-03-01 04:45:00|2055.5|2055.2|2055.2|2054.9|2055.7|2055.4|2055.2|2054.9|25
1709268600000|2024-03-01 04:50:00|2055.3|2055|2055.3|2055|2055.4|2055.1|2055|2054.7|29
1709268900000|2024-03-01 04:55:00|2055.2|2054.9|2054.9|2054.6|2055.3|2055|2054.9|2054.6|87
1709269200000|2024-03-01 05:00:00|2055|2054.7|2054.9|2054.6|2055.2|2054.9|2054.7|2054.4|65
1709269500000|2024-03-01 05:05:00|2054.8|2054.5|2054.5|2054.2|2054.8|2054.5|2054.4|2054.1|86
1709269800000|2024-03-01 05:10:00|2054.4|2054.1|2055.3|2055|2055.4|2055.1|2054.4|2054.1|44
1709270100000|2024-03-01 05:15:00|2055.4|2055.1|2055.1|2054.8|2055.6|2055.3|2055.1|2054.8|33
1709270400000|2024-03-01 05:20:00|2055.2|2054.9|2055|2054.7|2055.5|2055.2|2054.9|2054.6|21
1709270700000|2024-03-01 05:25:00|2055.1|2054.8|2055.5|2055.2|2055.5|2055.2|2055.1|2054.8|18
1709271000000|2024-03-01 05:30:00|2055.4|2055.1|2055.7|2055.4|2055.7|2055.4|2055.2|2054.9|40
1709271300000|2024-03-01 05:35:00|2055.8|2055.5|2056.2|2055.9|2056.3|2056|2055.7|2055.4|40
1709271600000|2024-03-01 05:40:00|2056.1|2055.8|2056.5|2056.2|2056.5|2056.2|2056.1|2055.8|27
1709271900000|2024-03-01 05:45:00|2056.7|2056.4|2057|2056.7|2057.6|2057.3|2056.7|2056.4|30
1709272200000|2024-03-01 05:50:00|2056.9|2056.6|2057.1|2056.8|2057.2|2056.9|2056.8|2056.5|28
1709272500000|2024-03-01 05:55:00|2057|2056.7|2056.5|2056.2|2057|2056.7|2056.4|2056.1|17
1709272800000|2024-03-01 06:00:00|2056.6|2056.3|2056.4|2056.1|2056.8|2056.5|2056.2|2055.9|18
1709273100000|2024-03-01 06:05:00|2056.5|2056.2|2056.8|2056.5|2057.2|2056.9|2056.3|2056|19
1709273400000|2024-03-01 06:10:00|2056.7|2056.4|2057.6|2057.3|2057.6|2057.3|2056.6|2056.3|38
1709273700000|2024-03-01 06:15:00|2057.5|2057.2|2057.9|2057.6|2058.3|2058|2057.5|2057.2|33
1709274000000|2024-03-01 06:20:00|2058|2057.7|2057.2|2056.9|2058|2057.7|2057.1|2056.8|28
1709274300000|2024-03-01 06:25:00|2057.1|2056.8|2057.2|2056.9|2057.2|2056.9|2056.8|2056.5|20
1709274600000|2024-03-01 06:30:00|2057.1|2056.8|2056.7|2056.4|2057.2|2056.9|2056.3|2056|26
1709274900000|2024-03-01 06:35:00|2056.8|2056.5|2056.7|2056.4|2056.9|2056.6|2056.4|2056.1|6
1709275200000|2024-03-01 06:40:00|2056.6|2056.3|2056.7|2056.4|2057|2056.7|2056.5|2056.2|12
1709275500000|2024-03-01 06:45:00|2056.8|2056.5|2056.9|2056.6|2057.1|2056.8|2056.6|2056.3|25
1709275800000|2024-03-01 06:50:00|2056.8|2056.5|2056.9|2056.6|2057.2|2056.9|2056.6|2056.3|25
1709276100000|2024-03-01 06:55:00|2056.8|2056.5|2058.5|2058.2|2058.5|2058.2|2056.8|2056.5|112
1709276400000|2024-03-01 07:00:00|2058.4|2058.1|2058.9|2058.6|2059.3|2059|2057.7|2057.4|251
1709276700000|2024-03-01 07:05:00|2059|2058.7|2059.1|2058.8|2059.3|2059|2058|2057.7|112
1709277000000|2024-03-01 07:10:00|2059.2|2058.9|2058.8|2058.5|2059.4|2059.1|2058.5|2058.2|56
1709277300000|2024-03-01 07:15:00|2058.6|2058.3|2058.3|2058|2059|2058.7|2058.1|2057.8|73
1709277600000|2024-03-01 07:20:00|2058.4|2058.1|2058.2|2057.9|2058.4|2058.1|2057.5|2057.2|63
1709277900000|2024-03-01 07:25:00|2058|2057.7|2057.6|2057.3|2058.4|2058.1|2057.1|2056.8|92
1709278200000|2024-03-01 07:30:00|2057.5|2057.2|2057.6|2057.3|2058.2|2057.9|2057.3|2057|78
1709278500000|2024-03-01 07:35:00|2057.7|2057.4|2058.3|2058|2058.8|2058.5|2057.7|2057.4|147
1709278800000|2024-03-01 07:40:00|2058.4|2058.1|2058.1|2057.8|2058.6|2058.3|2058|2057.7|46
1709279100000|2024-03-01 07:45:00|2058|2057.7|2057.2|2056.9|2058.1|2057.8|2057|2056.7|122
1709279400000|2024-03-01 07:50:00|2057.1|2056.8|2058.4|2058.1|2058.4|2058.1|2057|2056.7|69
1709279700000|2024-03-01 07:55:00|2058.3|2058|2057.8|2057.5|2058.9|2058.6|2057.8|2057.5|74
1709280000000|2024-03-01 08:00:00|2057.7|2057.4|2056|2055.7|2057.7|2057.4|2055.3|2055|421
1709280300000|2024-03-01 08:05:00|2056.2|2055.9|2055.7|2055.4|2056.7|2056.4|2054.8|2054.5|247
1709280600000|2024-03-01 08:10:00|2055.8|2055.5|2054.3|2054|2055.8|2055.5|2054.1|2053.8|242
1709280900000|2024-03-01 08:15:00|2054.2|2053.9|2054.1|2053.8|2054.8|2054.5|2053.5|2053.2|94
1709281200000|2024-03-01 08:20:00|2053.9|2053.6|2053.5|2053.2|2054.2|2053.9|2053|2052.7|101
1709281500000|2024-03-01 08:25:00|2053.4|2053.1|2053.2|2052.9|2053.5|2053.2|2052.9|2052.6|62
1709281800000|2024-03-01 08:30:00|2053.1|2052.8|2053.1|2052.8|2054.5|2054.2|2053|2052.7|149
1709282100000|2024-03-01 08:35:00|2053|2052.7|2054|2053.7|2054.2|2053.9|2052.9|2052.6|87
1709282400000|2024-03-01 08:40:00|2053.9|2053.6|2053.9|2053.6|2055.3|2055|2053.4|2053.1|116
1709282700000|2024-03-01 08:45:00|2053.8|2053.5|2054.4|2054.1|2054.7|2054.4|2053.7|2053.4|89
1709283000000|2024-03-01 08:50:00|2054.5|2054.2|2054.9|2054.6|2054.9|2054.6|2054.2|2053.9|155
1709283300000|2024-03-01 08:55:00|2054.8|2054.5|2055.7|2055.4|2055.8|2055.5|2054.7|2054.4|273
1709283600000|2024-03-01 09:00:00|2055.5|2055.2|2054.1|2053.8|2056.8|2056.5|2053.8|2053.5|228
1709283900000|2024-03-01 09:05:00|2054.2|2053.9|2056|2055.7|2056.4|2056.1|2052.5|2052.2|346
1709284200000|2024-03-01 09:10:00|2055.9|2055.6|2054.9|2054.6|2055.9|2055.6|2053.6|2053.3|226
1709284500000|2024-03-01 09:15:00|2054.8|2054.5|2054.4|2054.1|2056.1|2055.8|2053.8|2053.5|214
1709284800000|2024-03-01 09:20:00|2054.3|2054|2053.1|2052.8|2054.7|2054.4|2053.1|2052.8|230
1709285100000|2024-03-01 09:25:00|2053|2052.7|2052.3|2052|2053.3|2053|2051.9|2051.6|169
1709285400000|2024-03-01 09:30:00|2052.4|2052.1|2053.3|2053|2053.3|2053|2050.5|2050.2|276
1709285700000|2024-03-01 09:35:00|2053.2|2052.9|2054.4|2054.1|2055.3|2055|2052.9|2052.6|325
1709286000000|2024-03-01 09:40:00|2054.3|2054|2054.3|2054|2055.2|2054.9|2054.2|2053.9|90
1709286300000|2024-03-01 09:45:00|2054.2|2053.9|2054.5|2054.2|2055.2|2054.9|2053.8|2053.5|127
1709286600000|2024-03-01 09:50:00|2054.4|2054.1|2053.2|2052.9|2054.6|2054.3|2053.1|2052.8|90
1709286900000|2024-03-01 09:55:00|2053|2052.7|2053.3|2053|2053.6|2053.3|2052.4|2052.1|99
1709287200000|2024-03-01 10:00:00|2053.5|2053.2|2051.6|2051.3|2053.5|2053.2|2050.6|2050.3|217
1709287500000|2024-03-01 10:05:00|2051.5|2051.2|2053.3|2053|2053.6|2053.3|2051.3|2051|86
1709287800000|2024-03-01 10:10:00|2053.2|2052.9|2050.6|2050.3|2053.2|2052.9|2049.6|2049.3|228
1709288100000|2024-03-01 10:15:00|2050.7|2050.4|2047|2046.7|2051.2|2050.9|2046.8|2046.5|519
1709288400000|2024-03-01 10:20:00|2047.1|2046.8|2045.7|2045.4|2047.6|2047.3|2045.3|2045|571
1709288700000|2024-03-01 10:25:00|2045.8|2045.5|2044.2|2043.9|2046.1|2045.8|2043.1|2042.8|598
1709289000000|2024-03-01 10:30:00|2044.1|2043.8|2046.8|2046.5|2047|2046.7|2043.9|2043.6|253
1709289300000|2024-03-01 10:35:00|2046.7|2046.4|2048.4|2048.1|2049|2048.7|2045.9|2045.6|270
1709289600000|2024-03-01 10:40:00|2048.5|2048.2|2048.2|2047.9|2048.7|2048.4|2047.3|2047|167
1709289900000|2024-03-01 10:45:00|2048.1|2047.8|2047.2|2046.9|2048.2|2047.9|2046.4|2046.1|194
1709290200000|2024-03-01 10:50:00|2047.3|2047|2046.9|2046.6|2047.4|2047.1|2046.2|2045.9|210
1709290500000|2024-03-01 10:55:00|2046.8|2046.5|2050.4|2050.1|2050.6|2050.3|2046.7|2046.4|356
1709290800000|2024-03-01 11:00:00|2050.3|2050|2051|2050.7|2051.8|2051.5|2049.6|2049.3|359
1709291100000|2024-03-01 11:05:00|2050.9|2050.6|2049.9|2049.6|2051.3|2051|2049.7|2049.4|237
1709291400000|2024-03-01 11:10:00|2050|2049.7|2047.9|2047.6|2050|2049.7|2047.5|2047.2|499
1709291700000|2024-03-01 11:15:00|2048|2047.7|2050|2049.7|2050|2049.7|2047.9|2047.6|268
1709292000000|2024-03-01 11:20:00|2050.1|2049.8|2049.7|2049.4|2051.4|2051.1|2049|2048.7|342
1709292300000|2024-03-01 11:25:00|2049.6|2049.3|2049.5|2049.2|2049.9|2049.6|2049|2048.7|78
1709292600000|2024-03-01 11:30:00|2049.6|2049.3|2050.5|2050.2|2050.8|2050.5|2048.7|2048.4|97
1709292900000|2024-03-01 11:35:00|2050.4|2050.1|2050.6|2050.3|2051.4|2051.1|2049.9|2049.6|131
1709293200000|2024-03-01 11:40:00|2050.7|2050.4|2051.5|2051.2|2052|2051.7|2050.6|2050.3|220
1709293500000|2024-03-01 11:45:00|2051.6|2051.3|2052.3|2052|2053.3|2053|2051.3|2051|128
1709293800000|2024-03-01 11:50:00|2052.4|2052.1|2051.6|2051.3|2053|2052.7|2051.3|2051|162
1709294100000|2024-03-01 11:55:00|2051.7|2051.4|2052.1|2051.8|2052.3|2052|2051.3|2051|85
1709294400000|2024-03-01 12:00:00|2052|2051.7|2051.8|2051.5|2052.9|2052.6|2051.5|2051.2|154
1709294700000|2024-03-01 12:05:00|2051.7|2051.4|2051.8|2051.5|2052.9|2052.6|2051.5|2051.2|103
1709295000000|2024-03-01 12:10:00|2051.7|2051.4|2052.1|2051.8|2052.2|2051.9|2051.2|2050.9|51
1709295300000|2024-03-01 12:15:00|2052.3|2052|2052.1|2051.8|2052.6|2052.3|2051.8|2051.5|114
1709295600000|2024-03-01 12:20:00|2052|2051.7|2051.8|2051.5|2052.6|2052.3|2051.4|2051.1|115
1709295900000|2024-03-01 12:25:00|2051.9|2051.6|2051.8|2051.5|2052.9|2052.6|2051.5|2051.2|151
1709296200000|2024-03-01 12:30:00|2051.7|2051.4|2052.5|2052.2|2052.5|2052.2|2051.1|2050.8|90
1709296500000|2024-03-01 12:35:00|2052.6|2052.3|2053.8|2053.5|2053.8|2053.5|2052.1|2051.8|171
1709296800000|2024-03-01 12:40:00|2053.9|2053.6|2053.5|2053.2|2054.3|2054|2053.3|2053|126
1709297100000|2024-03-01 12:45:00|2053.4|2053.1|2054|2053.7|2054.1|2053.8|2053.3|2053|83
1709297400000|2024-03-01 12:50:00|2053.9|2053.6|2054.9|2054.6|2055.1|2054.8|2053.7|2053.4|214
1709297700000|2024-03-01 12:55:00|2055|2054.7|2054|2053.7|2055|2054.7|2053.9|2053.6|180
1709298000000|2024-03-01 13:00:00|2053.9|2053.6|2054.8|2054.5|2055.2|2054.9|2053.5|2053.2|340
1709298300000|2024-03-01 13:05:00|2054.9|2054.6|2056.3|2056|2056.5|2056.2|2054.8|2054.5|486
1709298600000|2024-03-01 13:10:00|2056.2|2055.9|2055.8|2055.5|2056.4|2056.1|2055.4|2055.1|115
1709298900000|2024-03-01 13:15:00|2055.6|2055.3|2055.7|2055.4|2056.3|2056|2054.8|2054.5|448
1709299200000|2024-03-01 13:20:00|2055.6|2055.3|2055.3|2055|2056.1|2055.8|2054.4|2054.1|351
1709299500000|2024-03-01 13:25:00|2055.4|2055.1|2056.4|2056.1|2056.6|2056.3|2054.5|2054.2|343
1709299800000|2024-03-01 13:30:00|2056.3|2056|2054.8|2054.5|2056.8|2056.5|2053.4|2053.1|648
1709300100000|2024-03-01 13:35:00|2054.9|2054.6|2057.2|2056.9|2057.4|2057.1|2051.3|2051|2206
1709300400000|2024-03-01 13:40:00|2057|2056.7|2054.4|2054.1|2058.3|2058|2054.3|2054|847
1709300700000|2024-03-01 13:45:00|2054.3|2054|2057.7|2057.4|2058|2057.7|2054|2053.7|430
1709301000000|2024-03-01 13:50:00|2057.6|2057.3|2057.3|2057|2058|2057.7|2056.4|2056.1|229
1709301300000|2024-03-01 13:55:00|2057.2|2056.9|2059.6|2059.3|2059.9|2059.6|2056.9|2056.6|672
1709301600000|2024-03-01 14:00:00|2059.7|2059.4|2059|2058.7|2059.9|2059.6|2058.6|2058.3|414
1709301900000|2024-03-01 14:05:00|2058.9|2058.6|2056.8|2056.5|2058.9|2058.6|2056.3|2056|628
1709302200000|2024-03-01 14:10:00|2057|2056.7|2055.3|2055|2057.7|2057.4|2055.1|2054.8|748
1709302500000|2024-03-01 14:15:00|2055.2|2054.9|2058.9|2058.6|2058.9|2058.6|2055.2|2054.9|500
1709302800000|2024-03-01 14:20:00|2058.8|2058.5|2061.1|2060.8|2061.5|2061.2|2058.7|2058.4|656
1709303100000|2024-03-01 14:25:00|2061.2|2060.9|2062.7|2062.4|2062.7|2062.4|2060.6|2060.3|1004
1709303400000|2024-03-01 14:30:00|2062.6|2062.3|2059.9|2059.6|2065|2064.7|2058.7|2058.4|6242
1709303700000|2024-03-01 14:35:00|2059.7|2059.4|2052.2|2051.9|2060.3|2060|2051.8|2051.5|4095
1709304000000|2024-03-01 14:40:00|2052.4|2052.1|2052.2|2051.9|2052.4|2052.1|2048.5|2048.2|3943
1709304300000|2024-03-01 14:45:00|2051.7|2051.4|2052.1|2051.8|2052.6|2052.3|2049.5|2049.2|2552
1709304600000|2024-03-01 14:50:00|2052.2|2051.9|2052.9|2052.6|2054.1|2053.8|2050.6|2050.3|2402
1709304900000|2024-03-01 14:55:00|2053|2052.7|2054.6|2054.3|2054.8|2054.5|2051.3|2051|1726
1709305200000|2024-03-01 15:00:00|2057|2056.7|2056.9|2056.6|2062.8|2062.5|2056.2|2055.9|7287
1709305500000|2024-03-01 15:05:00|2057.4|2057.1|2061.4|2061.1|2062.1|2061.8|2057.3|2057|2921
1709305800000|2024-03-01 15:10:00|2061.2|2060.9|2063.3|2063|2064.1|2063.8|2061.2|2060.9|2851
1709306100000|2024-03-01 15:15:00|2063.4|2063.1|2066.4|2066.1|2068|2067.7|2063.4|2063.1|4383
1709306400000|2024-03-01 15:20:00|2066.3|2066|2073.4|2073.1|2073.7|2073.4|2066.3|2066|5057
1709306700000|2024-03-01 15:25:00|2073.5|2073.2|2073.3|2073|2075.8|2075.5|2072.4|2072.1|3657
1709307000000|2024-03-01 15:30:00|2073.6|2073.3|2070.7|2070.4|2074.6|2074.3|2069.3|2069|3107
1709307300000|2024-03-01 15:35:00|2070.5|2070.2|2068|2067.7|2073|2072.7|2067.3|2067|3017
1709307600000|2024-03-01 15:40:00|2067.7|2067.4|2071.2|2070.9|2072.4|2072.1|2067.5|2067.2|1461
1709307900000|2024-03-01 15:45:00|2071.3|2071|2074.9|2074.6|2075.7|2075.4|2071.2|2070.9|2027
1709308200000|2024-03-01 15:50:00|2075.1|2074.8|2073.9|2073.6|2076.9|2076.6|2073.1|2072.8|1337
1709308500000|2024-03-01 15:55:00|2073.8|2073.5|2075.8|2075.5|2077.1|2076.8|2073.4|2073.1|1636
1709308800000|2024-03-01 16:00:00|2076|2075.7|2077.3|2077|2077.5|2077.2|2075.1|2074.8|2364
1709309100000|2024-03-01 16:05:00|2077.4|2077.1|2077.4|2077.1|2079.1|2078.8|2077.2|2076.9|3067
1709309400000|2024-03-01 16:10:00|2077.5|2077.2|2077.2|2076.9|2079.2|2078.9|2075.4|2075.1|2330
1709309700000|2024-03-01 16:15:00|2077.4|2077.1|2079.4|2079.1|2080.2|2079.9|2077.1|2076.8|1634
1709310000000|2024-03-01 16:20:00|2079.3|2079|2076.3|2076|2080.2|2079.9|2076.2|2075.9|3015
1709310300000|2024-03-01 16:25:00|2076.2|2075.9|2073.3|2073|2076.3|2076|2073.1|2072.8|2386
1709310600000|2024-03-01 16:30:00|2073.4|2073.1|2071.9|2071.6|2074.8|2074.5|2071.8|2071.5|1826
1709310900000|2024-03-01 16:35:00|2072|2071.7|2074|2073.7|2074.2|2073.9|2070.3|2070|2913
1709311200000|2024-03-01 16:40:00|2074.1|2073.8|2071.9|2071.6|2075.1|2074.8|2071.9|2071.6|1335
1709311500000|2024-03-01 16:45:00|2072.1|2071.8|2073.8|2073.5|2073.9|2073.6|2071.8|2071.5|959
1709311800000|2024-03-01 16:50:00|2073.7|2073.4|2075.6|2075.3|2075.8|2075.5|2072.9|2072.6|982
1709312100000|2024-03-01 16:55:00|2075.7|2075.4|2075.3|2075|2076.5|2076.2|2074.2|2073.9|1280
1709312400000|2024-03-01 17:00:00|2075.1|2074.8|2074.9|2074.6|2075.4|2075.1|2073.1|2072.8|682
1709312700000|2024-03-01 17:05:00|2075|2074.7|2074.8|2074.5|2075.8|2075.5|2074|2073.7|397
1709313000000|2024-03-01 17:10:00|2075.1|2074.8|2077|2076.7|2077|2076.7|2074.4|2074.1|700
1709313300000|2024-03-01 17:15:00|2076.9|2076.6|2077|2076.7|2077.5|2077.2|2076|2075.7|605
1709313600000|2024-03-01 17:20:00|2077.1|2076.8|2077|2076.7|2077.8|2077.5|2076.5|2076.2|620
1709313900000|2024-03-01 17:25:00|2076.8|2076.5|2076.8|2076.5|2078.4|2078.1|2076.4|2076.1|765
1709314200000|2024-03-01 17:30:00|2076.7|2076.4|2078.1|2077.8|2078.3|2078|2076.2|2075.9|1145
1709314500000|2024-03-01 17:35:00|2078.2|2077.9|2076.1|2075.8|2078.6|2078.3|2076|2075.7|977
1709314800000|2024-03-01 17:40:00|2076.2|2075.9|2076.3|2076|2076.8|2076.5|2075.2|2074.9|1142
1709315100000|2024-03-01 17:45:00|2076.4|2076.1|2077.4|2077.1|2077.8|2077.5|2075.2|2074.9|759
1709315400000|2024-03-01 17:50:00|2077.5|2077.2|2077.4|2077.1|2078|2077.7|2076.4|2076.1|586
1709315700000|2024-03-01 17:55:00|2077.3|2077|2075.9|2075.6|2078|2077.7|2075.8|2075.5|467
1709316000000|2024-03-01 18:00:00|2076|2075.7|2074.6|2074.3|2076|2075.7|2074|2073.7|1262
1709316300000|2024-03-01 18:05:00|2074.5|2074.2|2074.6|2074.3|2075.6|2075.3|2074.2|2073.9|944
1709316600000|2024-03-01 18:10:00|2074.7|2074.4|2074.4|2074.1|2076.5|2076.2|2074.3|2074|703
1709316900000|2024-03-01 18:15:00|2074.7|2074.4|2074|2073.7|2075.8|2075.5|2073.7|2073.4|875
1709317200000|2024-03-01 18:20:00|2073.9|2073.6|2074.8|2074.5|2075.2|2074.9|2073.3|2073|1076
1709317500000|2024-03-01 18:25:00|2074.9|2074.6|2075.5|2075.2|2076.6|2076.3|2074.2|2073.9|1082
1709317800000|2024-03-01 18:30:00|2075.4|2075.1|2075.5|2075.2|2075.8|2075.5|2074.7|2074.4|633
1709318100000|2024-03-01 18:35:00|2075.6|2075.3|2075.3|2075|2076.1|2075.8|2075|2074.7|611
1709318400000|2024-03-01 18:40:00|2075.4|2075.1|2075.5|2075.2|2076.1|2075.8|2075.1|2074.8|967
1709318700000|2024-03-01 18:45:00|2075.6|2075.3|2074.5|2074.2|2075.9|2075.6|2073.7|2073.4|834
1709319000000|2024-03-01 18:50:00|2074.6|2074.3|2075.1|2074.8|2075.2|2074.9|2073.5|2073.2|593
1709319300000|2024-03-01 18:55:00|2075|2074.7|2077.5|2077.2|2077.6|2077.3|2074.9|2074.6|858
1709319600000|2024-03-01 19:00:00|2077.7|2077.4|2078.4|2078.1|2079.3|2079|2077.3|2077|1453
1709319900000|2024-03-01 19:05:00|2078.6|2078.3|2077.8|2077.5|2079.2|2078.9|2076.6|2076.3|832
1709320200000|2024-03-01 19:10:00|2077.9|2077.6|2077.4|2077.1|2078|2077.7|2076.6|2076.3|743
1709320500000|2024-03-01 19:15:00|2077.6|2077.3|2077|2076.7|2078.5|2078.2|2076.9|2076.6|600
1709320800000|2024-03-01 19:20:00|2077.1|2076.8|2077|2076.7|2078.1|2077.8|2075.2|2074.9|1245
1709321100000|2024-03-01 19:25:00|2076.9|2076.6|2078.6|2078.3|2078.7|2078.4|2076.5|2076.2|774
1709321400000|2024-03-01 19:30:00|2078.7|2078.4|2077.7|2077.4|2078.9|2078.6|2077.2|2076.9|1062
1709321700000|2024-03-01 19:35:00|2077.8|2077.5|2077.3|2077|2077.9|2077.6|2077.1|2076.8|1059
1709322000000|2024-03-01 19:40:00|2077.4|2077.1|2078|2077.7|2078.1|2077.8|2077.2|2076.9|1324
1709322300000|2024-03-01 19:45:00|2077.9|2077.6|2077.7|2077.4|2078.1|2077.8|2077.1|2076.8|898
1709322600000|2024-03-01 19:50:00|2077.8|2077.5|2077.7|2077.4|2078.1|2077.8|2077.2|2076.9|478
1709322900000|2024-03-01 19:55:00|2077.6|2077.3|2078.9|2078.6|2079.2|2078.9|2077.6|2077.3|809
1709323200000|2024-03-01 20:00:00|2078.7|2078.4|2074.9|2074.6|2079|2078.7|2074.8|2074.5|1477
1709323500000|2024-03-01 20:05:00|2075|2074.7|2074.5|2074.2|2076.7|2076.4|2072.9|2072.6|1469
1709323800000|2024-03-01 20:10:00|2074.4|2074.1|2073.7|2073.4|2074.7|2074.4|2072.1|2071.8|1624
1709324100000|2024-03-01 20:15:00|2073.6|2073.3|2073.6|2073.3|2074.2|2073.9|2071.8|2071.5|1222
1709324400000|2024-03-01 20:20:00|2073.7|2073.4|2072.9|2072.6|2075.6|2075.3|2072.7|2072.4|1725
1709324700000|2024-03-01 20:25:00|2073.2|2072.9|2074.8|2074.5|2074.9|2074.6|2072.9|2072.6|855
1709325000000|2024-03-01 20:30:00|2074.7|2074.4|2073.5|2073.2|2075.5|2075.2|2072.9|2072.6|933
1709325300000|2024-03-01 20:35:00|2073.4|2073.1|2073.2|2072.9|2074.1|2073.8|2072.6|2072.3|1347
1709325600000|2024-03-01 20:40:00|2073.1|2072.8|2073.4|2073.1|2073.9|2073.6|2072.1|2071.8|1458
1709325900000|2024-03-01 20:45:00|2073.5|2073.2|2075.3|2075|2075.7|2075.4|2073|2072.7|1977
1709326200000|2024-03-01 20:50:00|2074.9|2074.6|2074.9|2074.6|2075.4|2075.1|2073|2072.7|2187
1709326500000|2024-03-01 20:55:00|2075|2074.7|2076|2075.7|2076.8|2076.5|2075|2074.7|10453
1709326800000|2024-03-01 21:00:00|2075.8|2075.5|2073.3|2073|2075.8|2075.5|2073.1|2072.8|4631
1709327100000|2024-03-01 21:05:00|2073.2|2072.9|2072.9|2072.6|2073.8|2073.5|2072.5|2072.2|1532
1709327400000|2024-03-01 21:10:00|2073|2072.7|2072.2|2071.9|2073|2072.7|2071.8|2071.5|1259
1709327700000|2024-03-01 21:15:00|2072.1|2071.8|2070.8|2070.5|2072.1|2071.8|2070.7|2070.4|871
1709328000000|2024-03-01 21:20:00|2070.7|2070.4|2071.5|2071.2|2071.6|2071.3|2070.7|2070.4|515
1709328300000|2024-03-01 21:25:00|2071.6|2071.3|2071.1|2070.8|2071.6|2071.3|2070.9|2070.6|298
1709328600000|2024-03-01 21:30:00|2071|2070.7|2071.2|2070.9|2071.3|2071|2070.9|2070.6|135
1709328900000|2024-03-01 21:35:00|2071.3|2071|2071.6|2071.3|2071.8|2071.5|2071.2|2070.9|112
1709329200000|2024-03-01 21:40:00|2071.5|2071.2|2071|2070.7|2071.5|2071.2|2070.8|2070.5|180
1709329500000|2024-03-01 21:45:00|2070.9|2070.6|2071.1|2070.8|2071.4|2071.1|2070.7|2070.4|246
1709329800000|2024-03-01 21:50:00|2071|2070.7|2070.5|2070.2|2071|2070.7|2070.5|2070.2|352
1709330100000|2024-03-01 21:55:00|2070.4|2070.1|2070.2|2069.4|2070.7|2070.4|2069.7|2069.4|419
1709506800000|2024-03-03 23:00:00|2075.3|2075|2076.6|2076.3|2079|2078.7|2075.1|2074.8|723
1709507100000|2024-03-03 23:05:00|2077|2076.7|2077.1|2076.8|2077.7|2077.4|2076.5|2076.2|158
1709507400000|2024-03-03 23:10:00|2077.2|2076.9|2075.5|2075.2|2077.3|2077|2075.5|2075.2|277
1709507700000|2024-03-03 23:15:00|2075.6|2075.3|2074.9|2074.6|2076.2|2075.9|2074.8|2074.5|96
1709508000000|2024-03-03 23:20:00|2074.8|2074.5|2073.6|2073.3|2074.9|2074.6|2073.2|2072.9|255
1709508300000|2024-03-03 23:25:00|2073.7|2073.4|2074.1|2073.8|2074.6|2074.3|2073.5|2073.2|155
1709508600000|2024-03-03 23:30:00|2074|2073.7|2073.6|2073.3|2074.8|2074.5|2073.6|2073.3|160
1709508900000|2024-03-03 23:35:00|2073.7|2073.4|2073.2|2072.9|2074|2073.7|2073.2|2072.9|43
1709509200000|2024-03-03 23:40:00|2073.3|2073|2072.9|2072.6|2073.7|2073.4|2072.2|2071.9|101
1709509500000|2024-03-03 23:45:00|2072.8|2072.5|2073.5|2073.2|2073.5|2073.2|2072.6|2072.3|72
1709509800000|2024-03-03 23:50:00|2073.4|2073.1|2073.5|2073.2|2074|2073.7|2073.3|2073|52
1709510100000|2024-03-03 23:55:00|2073.4|2073.1|2074.3|2074|2074.5|2074.2|2073.3|2073|55
1709510400000|2024-03-04 00:00:00|2074.4|2074.1|2073.6|2073.3|2074.5|2074.2|2073.2|2072.9|74
1709510700000|2024-03-04 00:05:00|2073.7|2073.4|2073.1|2072.8|2073.8|2073.5|2072.5|2072.2|91
1709511000000|2024-03-04 00:10:00|2073|2072.7|2072.9|2072.6|2073.2|2072.9|2072.6|2072.3|80
1709511300000|2024-03-04 00:15:00|2073|2072.7|2073.2|2072.9|2073.5|2073.2|2072.7|2072.4|126
1709511600000|2024-03-04 00:20:00|2073.3|2073|2074.3|2074|2074.4|2074.1|2073|2072.7|119
1709511900000|2024-03-04 00:25:00|2074.2|2073.9|2074.6|2074.3|2074.7|2074.4|2074.1|2073.8|58
1709512200000|2024-03-04 00:30:00|2074.5|2074.2|2075.8|2075.5|2076|2075.7|2074.4|2074.1|113
1709512500000|2024-03-04 00:35:00|2075.9|2075.6|2076|2075.7|2076.1|2075.8|2075.6|2075.3|69
1709512800000|2024-03-04 00:40:00|2075.9|2075.6|2075|2074.7|2075.9|2075.6|2075|2074.7|48
1709513100000|2024-03-04 00:45:00|2074.9|2074.6|2074.4|2074.1|2074.9|2074.6|2074.2|2073.9|50
1709513400000|2024-03-04 00:50:00|2074.5|2074.2|2074.5|2074.2|2074.8|2074.5|2074.3|2074|33
1709513700000|2024-03-04 00:55:00|2074.4|2074.1|2074.4|2074.1|2074.5|2074.2|2074|2073.7|24
1709514000000|2024-03-04 01:00:00|2074.5|2074.2|2074.4|2074.1|2075|2074.7|2074.4|2074.1|74
1709514300000|2024-03-04 01:05:00|2074.5|2074.2|2073.4|2073.1|2074.6|2074.3|2072.9|2072.6|128
1709514600000|2024-03-04 01:10:00|2073.3|2073|2073.4|2073.1|2073.6|2073.3|2072.7|2072.4|47
1709514900000|2024-03-04 01:15:00|2073.3|2073|2073.5|2073.2|2073.8|2073.5|2073.1|2072.8|32
1709515200000|2024-03-04 01:20:00|2073.4|2073.1|2072.6|2072.3|2073.4|2073.1|2072.6|2072.3|25
1709515500000|2024-03-04 01:25:00|2072.7|2072.4|2073.7|2073.4|2073.7|2073.4|2072.6|2072.3|23
1709515800000|2024-03-04 01:30:00|2073.8|2073.5|2073.1|2072.8|2073.8|2073.5|2072.8|2072.5|52
1709516100000|2024-03-04 01:35:00|2073.2|2072.9|2073.9|2073.6|2074|2073.7|2073.2|2072.9|50
1709516400000|2024-03-04 01:40:00|2073.8|2073.5|2073|2072.7|2073.8|2073.5|2072.9|2072.6|50
1709516700000|2024-03-04 01:45:00|2072.9|2072.6|2073.4|2073.1|2073.5|2073.2|2072.9|2072.6|30
1709517000000|2024-03-04 01:50:00|2073.3|2073|2072.1|2071.8|2073.3|2073|2071.9|2071.6|111
1709517300000|2024-03-04 01:55:00|2072|2071.7|2072.7|2072.4|2072.9|2072.6|2071.9|2071.6|70
1709517600000|2024-03-04 02:00:00|2072.6|2072.3|2072.9|2072.6|2073.1|2072.8|2072.1|2071.8|63
1709517900000|2024-03-04 02:05:00|2072.8|2072.5|2072|2071.7|2072.8|2072.5|2071.9|2071.6|26
1709518200000|2024-03-04 02:10:00|2071.9|2071.6|2072.3|2072|2072.9|2072.6|2071.9|2071.6|65
1709518500000|2024-03-04 02:15:00|2072.4|2072.1|2073.1|2072.8|2073.2|2072.9|2072.3|2072|59
1709518800000|2024-03-04 02:20:00|2073|2072.7|2073.3|2073|2073.3|2073|2072.7|2072.4|59
1709519100000|2024-03-04 02:25:00|2073.2|2072.9|2073.7|2073.4|2073.7|2073.4|2073.1|2072.8|66
1709519400000|2024-03-04 02:30:00|2073.6|2073.3|2073.7|2073.4|2074.1|2073.8|2073|2072.7|52
1709519700000|2024-03-04 02:35:00|2073.6|2073.3|2073.2|2072.9|2073.7|2073.4|2073.1|2072.8|31
1709520000000|2024-03-04 02:40:00|2073.1|2072.8|2073.4|2073.1|2073.6|2073.3|2073.1|2072.8|35
1709520300000|2024-03-04 02:45:00|2073.3|2073|2073.3|2073|2073.5|2073.2|2073.1|2072.8|57
1709520600000|2024-03-04 02:50:00|2073.4|2073.1|2072.7|2072.4|2073.4|2073.1|2072.5|2072.2|37
1709520900000|2024-03-04 02:55:00|2072.6|2072.3|2072.5|2072.2|2073|2072.7|2072.4|2072.1|15
1709521200000|2024-03-04 03:00:00|2072.8|2072.5|2072.5|2072.2|2072.8|2072.5|2072.3|2072|25
1709521500000|2024-03-04 03:05:00|2072.4|2072.1|2072.5|2072.2|2072.6|2072.3|2072.2|2071.9|27
1709521800000|2024-03-04 03:10:00|2072.4|2072.1|2072.2|2071.9|2072.4|2072.1|2072.2|2071.9|28
1709522100000|2024-03-04 03:15:00|2072.1|2071.8|2072.8|2072.5|2072.9|2072.6|2072.1|2071.8|69
1709522400000|2024-03-04 03:20:00|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.6|2072.3|37
1709522700000|2024-03-04 03:25:00|2072.8|2072.5|2072.7|2072.4|2072.8|2072.5|2072.5|2072.2|17
1709523000000|2024-03-04 03:30:00|2072.6|2072.3|2072.6|2072.3|2072.8|2072.5|2072.4|2072.1|20
1709523300000|2024-03-04 03:35:00|2072.5|2072.2|2072.9|2072.6|2073|2072.7|2072.3|2072|80
1709523600000|2024-03-04 03:40:00|2072.8|2072.5|2072.2|2071.9|2072.9|2072.6|2071.9|2071.6|73
1709523900000|2024-03-04 03:45:00|2072.1|2071.8|2072.3|2072|2072.3|2072|2072|2071.7|9
1709524200000|2024-03-04 03:50:00|2072.5|2072.2|2072.8|2072.5|2072.9|2072.6|2072.5|2072.2|32
1709524500000|2024-03-04 03:55:00|2072.7|2072.4|2072.2|2071.9|2072.7|2072.4|2072|2071.7|32
1709524800000|2024-03-04 04:00:00|2072.1|2071.8|2072.6|2072.3|2072.7|2072.4|2072.1|2071.8|28
1709525100000|2024-03-04 04:05:00|2072.7|2072.4|2072.9|2072.6|2073.2|2072.9|2072.6|2072.3|48
1709525400000|2024-03-04 04:10:00|2072.8|2072.5|2073.1|2072.8|2073.1|2072.8|2072.7|2072.4|35
1709525700000|2024-03-04 04:15:00|2073|2072.7|2073.1|2072.8|2073.1|2072.8|2072.8|2072.5|48
1709526000000|2024-03-04 04:20:00|2073|2072.7|2073.7|2073.4|2073.7|2073.4|2072.9|2072.6|55
1709526300000|2024-03-04 04:25:00|2073.6|2073.3|2072.9|2072.6|2073.7|2073.4|2072.9|2072.6|45
1709526600000|2024-03-04 04:30:00|2072.8|2072.5|2073|2072.7|2073.1|2072.8|2072.7|2072.4|10
1709526900000|2024-03-04 04:35:00|2073.1|2072.8|2073|2072.7|2073.1|2072.8|2072.6|2072.3|32
1709527200000|2024-03-04 04:40:00|2072.9|2072.6|2072.9|2072.6|2073.2|2072.9|2072.9|2072.6|29
1709527500000|2024-03-04 04:45:00|2072.8|2072.5|2072.3|2072|2072.9|2072.6|2072.3|2072|19
1709527800000|2024-03-04 04:50:00|2072.2|2071.9|2072.4|2072.1|2072.5|2072.2|2071.9|2071.6|19
1709528100000|2024-03-04 04:55:00|2072.5|2072.2|2072.3|2072|2072.5|2072.2|2072|2071.7|64
1709528400000|2024-03-04 05:00:00|2072.5|2072.2|2072.7|2072.4|2072.8|2072.5|2072.3|2072|24
1709528700000|2024-03-04 05:05:00|2072.6|2072.3|2072.7|2072.4|2072.7|2072.4|2072.5|2072.2|24
1709529000000|2024-03-04 05:10:00|2072.6|2072.3|2072.5|2072.2|2072.7|2072.4|2072.5|2072.2|15
1709529300000|2024-03-04 05:15:00|2072.6|2072.3|2072.5|2072.2|2072.9|2072.6|2072.5|2072.2|34
1709529600000|2024-03-04 05:20:00|2072.6|2072.3|2072.4|2072.1|2072.7|2072.4|2072.1|2071.8|15
1709529900000|2024-03-04 05:25:00|2072.5|2072.2|2072.1|2071.8|2072.6|2072.3|2072|2071.7|33
1709530200000|2024-03-04 05:30:00|2072|2071.7|2071.9|2071.6|2072.2|2071.9|2071.6|2071.3|71
1709530500000|2024-03-04 05:35:00|2071.8|2071.5|2071.7|2071.4|2071.8|2071.5|2071.4|2071.1|35
1709530800000|2024-03-04 05:40:00|2071.8|2071.5|2071.7|2071.4|2071.8|2071.5|2071.4|2071.1|28
1709531100000|2024-03-04 05:45:00|2071.6|2071.3|2071.5|2071.2|2071.7|2071.4|2071.4|2071.1|19
1709531400000|2024-03-04 05:50:00|2071.6|2071.3|2071.7|2071.4|2071.8|2071.5|2071.5|2071.2|13
1709531700000|2024-03-04 05:55:00|2071.8|2071.5|2071.8|2071.5|2072.4|2072.1|2071.6|2071.3|50
1709532000000|2024-03-04 06:00:00|2071.7|2071.4|2071.9|2071.6|2072.3|2072|2071.5|2071.2|48
1709532300000|2024-03-04 06:05:00|2071.8|2071.5|2071.9|2071.6|2072|2071.7|2071.6|2071.3|25
1709532600000|2024-03-04 06:10:00|2072|2071.7|2072.7|2072.4|2072.7|2072.4|2071.8|2071.5|44
1709532900000|2024-03-04 06:15:00|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.4|2072.1|45
1709533200000|2024-03-04 06:20:00|2072.7|2072.4|2072|2071.7|2072.7|2072.4|2072|2071.7|56
1709533500000|2024-03-04 06:25:00|2071.9|2071.6|2072.1|2071.8|2072.2|2071.9|2071.8|2071.5|44
1709533800000|2024-03-04 06:30:00|2072|2071.7|2072.6|2072.3|2072.7|2072.4|2071.8|2071.5|39
1709534100000|2024-03-04 06:35:00|2072.5|2072.2|2072.3|2072|2072.8|2072.5|2072.1|2071.8|39
1709534400000|2024-03-04 06:40:00|2072.2|2071.9|2071.7|2071.4|2072.2|2071.9|2071.7|2071.4|42
1709534700000|2024-03-04 06:45:00|2071.8|2071.5|2071.8|2071.5|2071.9|2071.6|2071.5|2071.2|44
1709535000000|2024-03-04 06:50:00|2071.7|2071.4|2073|2072.7|2073|2072.7|2071.7|2071.4|84
1709535300000|2024-03-04 06:55:00|2072.9|2072.6|2072.6|2072.3|2072.9|2072.6|2072.3|2072|58
1709535600000|2024-03-04 07:00:00|2072.7|2072.4|2073.6|2073.3|2074|2073.7|2072.5|2072.2|280
1709535900000|2024-03-04 07:05:00|2073.7|2073.4|2075|2074.7|2075.1|2074.8|2073.7|2073.4|274
1709536200000|2024-03-04 07:10:00|2074.9|2074.6|2074.6|2074.3|2075|2074.7|2074.4|2074.1|147
1709536500000|2024-03-04 07:15:00|2074.5|2074.2|2073.6|2073.3|2074.7|2074.4|2073.4|2073.1|109
1709536800000|2024-03-04 07:20:00|2073.5|2073.2|2073.5|2073.2|2073.9|2073.6|2073.4|2073.1|67
1709537100000|2024-03-04 07:25:00|2073.4|2073.1|2073.7|2073.4|2073.7|2073.4|2072.9|2072.6|66
1709537400000|2024-03-04 07:30:00|2073.6|2073.3|2073.3|2073|2074.2|2073.9|2073.3|2073|127
1709537700000|2024-03-04 07:35:00|2073.4|2073.1|2073.5|2073.2|2073.5|2073.2|2072.6|2072.3|103
1709538000000|2024-03-04 07:40:00|2073.4|2073.1|2074|2073.7|2074|2073.7|2073.1|2072.8|55
1709538300000|2024-03-04 07:45:00|2073.8|2073.5|2074.5|2074.2|2074.5|2074.2|2073.7|2073.4|48
1709538600000|2024-03-04 07:50:00|2074.4|2074.1|2073.9|2073.6|2074.5|2074.2|2073.7|2073.4|62
1709538900000|2024-03-04 07:55:00|2073.8|2073.5|2073.9|2073.6|2074.2|2073.9|2073.5|2073.2|61
1709539200000|2024-03-04 08:00:00|2074|2073.7|2074.1|2073.8|2074.5|2074.2|2073.5|2073.2|106
1709539500000|2024-03-04 08:05:00|2074.2|2073.9|2076.5|2076.2|2076.7|2076.4|2073.9|2073.6|382
1709539800000|2024-03-04 08:10:00|2076.4|2076.1|2076.7|2076.4|2076.7|2076.4|2075|2074.7|201
1709540100000|2024-03-04 08:15:00|2076.9|2076.6|2078.4|2078.1|2078.5|2078.2|2076.1|2075.8|376
1709540400000|2024-03-04 08:20:00|2078.5|2078.2|2077.7|2077.4|2078.7|2078.4|2077.5|2077.2|214
1709540700000|2024-03-04 08:25:00|2077.5|2077.2|2077.7|2077.4|2078.3|2078|2077.4|2077.1|114
1709541000000|2024-03-04 08:30:00|2077.6|2077.3|2077.9|2077.6|2078.1|2077.8|2077.1|2076.8|170
1709541300000|2024-03-04 08:35:00|2077.8|2077.5|2077.3|2077|2077.9|2077.6|2077|2076.7|151
1709541600000|2024-03-04 08:40:00|2077.2|2076.9|2077.7|2077.4|2078.2|2077.9|2076.9|2076.6|871
1709541900000|2024-03-04 08:45:00|2077.8|2077.5|2080.6|2080.3|2082.7|2082.4|2077.3|2077|4298
1709542200000|2024-03-04 08:50:00|2080.7|2080.4|2077.9|2077.6|2080.7|2080.4|2077.8|2077.5|229
1709542500000|2024-03-04 08:55:00|2078.3|2078|2077.3|2077|2078.4|2078.1|2076.5|2076.2|189
1709542800000|2024-03-04 09:00:00|2077.4|2077.1|2078.4|2078.1|2078.4|2078.1|2076.9|2076.6|222
1709543100000|2024-03-04 09:05:00|2078.5|2078.2|2079.3|2079|2079.4|2079.1|2077.9|2077.6|245
1709543400000|2024-03-04 09:10:00|2079.2|2078.9|2079.8|2079.5|2080|2079.7|2077.7|2077.4|311
1709543700000|2024-03-04 09:15:00|2079.9|2079.6|2078.8|2078.5|2079.9|2079.6|2078.7|2078.4|169
1709544000000|2024-03-04 09:20:00|2078.7|2078.4|2079.6|2079.3|2079.6|2079.3|2078.5|2078.2|125
1709544300000|2024-03-04 09:25:00|2079.5|2079.2|2080.7|2080.4|2080.7|2080.4|2079.5|2079.2|203
1709544600000|2024-03-04 09:30:00|2080.9|2080.6|2082.2|2081.9|2082.4|2082.1|2080.7|2080.4|247
1709544900000|2024-03-04 09:35:00|2082.1|2081.8|2083.3|2083|2083.6|2083.3|2080.9|2080.6|392
1709545200000|2024-03-04 09:40:00|2083.4|2083.1|2084.1|2083.8|2084.5|2084.2|2083.4|2083.1|349
1709545500000|2024-03-04 09:45:00|2084.3|2084|2085.8|2085.5|2086.1|2085.8|2084.1|2083.8|491
1709545800000|2024-03-04 09:50:00|2085.7|2085.4|2086.1|2085.8|2086.6|2086.3|2085|2084.7|362
1709546100000|2024-03-04 09:55:00|2086.2|2085.9|2085.6|2085.3|2086.8|2086.5|2085.5|2085.2|330
1709546400000|2024-03-04 10:00:00|2085.7|2085.4|2085.7|2085.4|2086.4|2086.1|2085.4|2085.1|306
1709546700000|2024-03-04 10:05:00|2085.9|2085.6|2087.3|2087|2087.6|2087.3|2085.8|2085.5|282
1709547000000|2024-03-04 10:10:00|2087.4|2087.1|2087.6|2087.3|2088.4|2088.1|2087.1|2086.8|368
1709547300000|2024-03-04 10:15:00|2087.7|2087.4|2088.1|2087.8|2088.8|2088.5|2087.4|2087.1|147
1709547600000|2024-03-04 10:20:00|2088|2087.7|2088.3|2088|2088.5|2088.2|2087.2|2086.9|147
1709547900000|2024-03-04 10:25:00|2088.2|2087.9|2088|2087.7|2088.6|2088.3|2087.8|2087.5|113
1709548200000|2024-03-04 10:30:00|2088.1|2087.8|2089.1|2088.8|2089.2|2088.9|2087.8|2087.5|265
1709548500000|2024-03-04 10:35:00|2089.2|2088.9|2088.7|2088.4|2089.4|2089.1|2088.1|2087.8|259
1709548800000|2024-03-04 10:40:00|2088.8|2088.5|2089.2|2088.9|2089.5|2089.2|2088.8|2088.5|123
1709549100000|2024-03-04 10:45:00|2089.4|2089.1|2089|2088.7|2089.6|2089.3|2088.4|2088.1|196
1709549400000|2024-03-04 10:50:00|2089.1|2088.8|2088.2|2087.9|2089.2|2088.9|2087.8|2087.5|147
1709549700000|2024-03-04 10:55:00|2088.1|2087.8|2088.6|2088.3|2089.2|2088.9|2088.1|2087.8|155
1709550000000|2024-03-04 11:00:00|2088.5|2088.2|2088.2|2087.9|2088.9|2088.6|2087.4|2087.1|226
1709550300000|2024-03-04 11:05:00|2088.3|2088|2087.5|2087.2|2088.4|2088.1|2086.2|2085.9|384
1709550600000|2024-03-04 11:10:00|2087.4|2087.1|2088.2|2087.9|2089.1|2088.8|2087.1|2086.8|251
1709550900000|2024-03-04 11:15:00|2088.3|2088|2089.1|2088.8|2089.2|2088.9|2087.4|2087.1|214
1709551200000|2024-03-04 11:20:00|2089.2|2088.9|2089.7|2089.4|2090.2|2089.9|2088.8|2088.5|275
1709551500000|2024-03-04 11:25:00|2089.6|2089.3|2087.9|2087.6|2089.6|2089.3|2087.6|2087.3|271
1709551800000|2024-03-04 11:30:00|2088|2087.7|2087.9|2087.6|2088.7|2088.4|2087.7|2087.4|123
1709552100000|2024-03-04 11:35:00|2088.2|2087.9|2088|2087.7|2088.4|2088.1|2087.2|2086.9|169
1709552400000|2024-03-04 11:40:00|2087.9|2087.6|2088.2|2087.9|2088.2|2087.9|2087|2086.7|132
1709552700000|2024-03-04 11:45:00|2088.3|2088|2089.9|2089.6|2089.9|2089.6|2088.2|2087.9|216
1709553000000|2024-03-04 11:50:00|2089.8|2089.5|2089.7|2089.4|2090.1|2089.8|2089.4|2089.1|176
1709553300000|2024-03-04 11:55:00|2089.8|2089.5|2090|2089.7|2090.2|2089.9|2089.6|2089.3|321
1709553600000|2024-03-04 12:00:00|2089.7|2089.4|2089.5|2089.2|2089.9|2089.6|2088.7|2088.4|596
1709553900000|2024-03-04 12:05:00|2089.4|2089.1|2089.2|2088.9|2089.7|2089.4|2088.9|2088.6|163
1709554200000|2024-03-04 12:10:00|2089.3|2089|2090.2|2089.9|2090.2|2089.9|2088.8|2088.5|213
1709554500000|2024-03-04 12:15:00|2090.1|2089.8|2089.2|2088.9|2090.2|2089.9|2089.1|2088.8|322
1709554800000|2024-03-04 12:20:00|2089.1|2088.8|2088.7|2088.4|2089.2|2088.9|2088.7|2088.4|238
1709555100000|2024-03-04 12:25:00|2088.8|2088.5|2089.4|2089.1|2089.6|2089.3|2088|2087.7|352
1709555400000|2024-03-04 12:30:00|2089.3|2089|2089.4|2089.1|2089.5|2089.2|2088.6|2088.3|330
1709555700000|2024-03-04 12:35:00|2089.3|2089|2088.6|2088.3|2089.6|2089.3|2088.5|2088.2|347
1709556000000|2024-03-04 12:40:00|2088.4|2088.1|2089.8|2089.5|2089.9|2089.6|2088.3|2088|433
1709556300000|2024-03-04 12:45:00|2089.7|2089.4|2089.3|2089|2089.8|2089.5|2088.6|2088.3|249
1709556600000|2024-03-04 12:50:00|2089.2|2088.9|2088.6|2088.3|2089.4|2089.1|2088.4|2088.1|211
1709556900000|2024-03-04 12:55:00|2088.7|2088.4|2089.6|2089.3|2089.9|2089.6|2088.5|2088.2|249
1709557200000|2024-03-04 13:00:00|2089.8|2089.5|2087.1|2086.8|2089.8|2089.5|2087|2086.7|546
1709557500000|2024-03-04 13:05:00|2087|2086.7|2089.8|2089.5|2089.8|2089.5|2087|2086.7|449
1709557800000|2024-03-04 13:10:00|2089.7|2089.4|2090|2089.7|2090|2089.7|2088.3|2088|298
1709558100000|2024-03-04 13:15:00|2089.9|2089.6|2089.9|2089.6|2090.2|2089.9|2089.4|2089.1|304
1709558400000|2024-03-04 13:20:00|2089.8|2089.5|2088.6|2088.3|2090.1|2089.8|2087.7|2087.4|583
1709558700000|2024-03-04 13:25:00|2088.7|2088.4|2086.4|2086.1|2089|2088.7|2086.4|2086.1|812
1709559000000|2024-03-04 13:30:00|2086.2|2085.9|2087.8|2087.5|2088.3|2088|2085.5|2085.2|905
1709559300000|2024-03-04 13:35:00|2087.9|2087.6|2084.2|2083.9|2089.3|2089|2083.9|2083.6|1101
1709559600000|2024-03-04 13:40:00|2084.5|2084.2|2085.3|2085|2086.4|2086.1|2083.9|2083.6|651
1709559900000|2024-03-04 13:45:00|2085.2|2084.9|2085|2084.7|2086.2|2085.9|2084|2083.7|567
1709560200000|2024-03-04 13:50:00|2084.9|2084.6|2087.1|2086.8|2087.1|2086.8|2084.8|2084.5|434
1709560500000|2024-03-04 13:55:00|2087|2086.7|2087.2|2086.9|2087.7|2087.4|2085.3|2085|640
1709560800000|2024-03-04 14:00:00|2087.4|2087.1|2086.9|2086.6|2087.8|2087.5|2085.9|2085.6|614
1709561100000|2024-03-04 14:05:00|2086.6|2086.3|2086.6|2086.3|2087.3|2087|2085.6|2085.3|568
1709561400000|2024-03-04 14:10:00|2086.7|2086.4|2085.9|2085.6|2087.4|2087.1|2084.6|2084.3|782
1709561700000|2024-03-04 14:15:00|2086|2085.7|2086.9|2086.6|2087.9|2087.6|2085.8|2085.5|865
1709562000000|2024-03-04 14:20:00|2086.8|2086.5|2085.8|2085.5|2086.8|2086.5|2084.8|2084.5|1217
1709562300000|2024-03-04 14:25:00|2086|2085.7|2087.3|2087|2088.6|2088.3|2085.2|2084.9|1284
1709562600000|2024-03-04 14:30:00|2087.2|2086.9|2087.5|2087.2|2093.9|2093.6|2086.2|2085.9|11237
1709562900000|2024-03-04 14:35:00|2087.4|2087.1|2092.2|2091.9|2092.3|2092|2086|2085.7|4755
1709563200000|2024-03-04 14:40:00|2092.3|2092|2091.4|2091.1|2094.7|2094.4|2090.9|2090.6|4421
1709563500000|2024-03-04 14:45:00|2091.2|2090.9|2093.1|2092.8|2094.5|2094.2|2090.7|2090.4|3866
1709563800000|2024-03-04 14:50:00|2093.4|2093.1|2092.3|2092|2095|2094.7|2091.6|2091.3|2734
1709564100000|2024-03-04 14:55:00|2092.5|2092.2|2092.2|2091.9|2094.6|2094.3|2092.2|2091.9|2074
1709564400000|2024-03-04 15:00:00|2092.1|2091.8|2086.4|2086.1|2092.2|2091.9|2086.4|2086.1|3070
1709564700000|2024-03-04 15:05:00|2086.5|2086.2|2084.6|2084.3|2087.1|2086.8|2083.9|2083.6|2418
1709565000000|2024-03-04 15:10:00|2084.4|2084.1|2081.7|2081.4|2085.4|2085.1|2081.7|2081.4|2762
1709565300000|2024-03-04 15:15:00|2081.6|2081.3|2080.2|2079.9|2083|2082.7|2078.7|2078.4|3932
1709565600000|2024-03-04 15:20:00|2080.3|2080|2080.8|2080.5|2080.8|2080.5|2077.9|2077.6|2441
1709565900000|2024-03-04 15:25:00|2080.9|2080.6|2081.3|2081|2083|2082.7|2079.5|2079.2|2732
1709566200000|2024-03-04 15:30:00|2081.2|2080.9|2081.2|2080.9|2081.6|2081.3|2079|2078.7|1530
1709566500000|2024-03-04 15:35:00|2081.3|2081|2079.4|2079.1|2082.2|2081.9|2079|2078.7|1654
1709566800000|2024-03-04 15:40:00|2079.3|2079|2081.8|2081.5|2081.9|2081.6|2078.7|2078.4|1266
1709567100000|2024-03-04 15:45:00|2081.9|2081.6|2081.6|2081.3|2082.4|2082.1|2079.1|2078.8|1340
1709567400000|2024-03-04 15:50:00|2081.5|2081.2|2081.2|2080.9|2082.6|2082.3|2079.7|2079.4|1147
1709567700000|2024-03-04 15:55:00|2081.1|2080.8|2080.3|2080|2081.9|2081.6|2079.8|2079.5|735
1709568000000|2024-03-04 16:00:00|2080.4|2080.1|2084.5|2084.2|2085.1|2084.8|2080.3|2080|2188
1709568300000|2024-03-04 16:05:00|2084.6|2084.3|2087|2086.7|2087.2|2086.9|2083.9|2083.6|1774
1709568600000|2024-03-04 16:10:00|2087.1|2086.8|2086.5|2086.2|2088|2087.7|2085.7|2085.4|1730
1709568900000|2024-03-04 16:15:00|2086.4|2086.1|2087.6|2087.3|2088|2087.7|2086.1|2085.8|1380
1709569200000|2024-03-04 16:20:00|2087.5|2087.2|2085.5|2085.2|2087.8|2087.5|2084.3|2084|2075
1709569500000|2024-03-04 16:25:00|2085.6|2085.3|2085.4|2085.1|2086|2085.7|2084.7|2084.4|936
1709569800000|2024-03-04 16:30:00|2085.5|2085.2|2083.9|2083.6|2086.1|2085.8|2083.6|2083.3|1365
1709570100000|2024-03-04 16:35:00|2083.8|2083.5|2085.3|2085|2085.5|2085.2|2082.7|2082.4|1185
1709570400000|2024-03-04 16:40:00|2085.2|2084.9|2085|2084.7|2086.6|2086.3|2084.2|2083.9|794
1709570700000|2024-03-04 16:45:00|2084.9|2084.6|2086.6|2086.3|2087.2|2086.9|2084.9|2084.6|634
1709571000000|2024-03-04 16:50:00|2086.5|2086.2|2086.8|2086.5|2087.6|2087.3|2086.2|2085.9|634
1709571300000|2024-03-04 16:55:00|2086.9|2086.6|2089|2088.7|2089|2088.7|2086.5|2086.2|922
1709571600000|2024-03-04 17:00:00|2088.9|2088.6|2086.5|2086.2|2089.4|2089.1|2086.1|2085.8|918
1709571900000|2024-03-04 17:05:00|2086.4|2086.1|2086.1|2085.8|2086.8|2086.5|2085.3|2085|585
1709572200000|2024-03-04 17:10:00|2086.2|2085.9|2085.2|2084.9|2087.1|2086.8|2084.9|2084.6|484
1709572500000|2024-03-04 17:15:00|2085.1|2084.8|2086.6|2086.3|2086.6|2086.3|2084.8|2084.5|565
1709572800000|2024-03-04 17:20:00|2086.7|2086.4|2086|2085.7|2087.4|2087.1|2085.6|2085.3|547
1709573100000|2024-03-04 17:25:00|2085.9|2085.6|2087.9|2087.6|2088.1|2087.8|2085.8|2085.5|455
1709573400000|2024-03-04 17:30:00|2087.8|2087.5|2086.8|2086.5|2088.4|2088.1|2086.3|2086|511
1709573700000|2024-03-04 17:35:00|2087|2086.7|2085|2084.7|2087.1|2086.8|2084.7|2084.4|591
1709574000000|2024-03-04 17:40:00|2084.9|2084.6|2084.7|2084.4|2086.6|2086.3|2084.7|2084.4|500
1709574300000|2024-03-04 17:45:00|2084.8|2084.5|2085.1|2084.8|2085.7|2085.4|2084.7|2084.4|435
1709574600000|2024-03-04 17:50:00|2085|2084.7|2085|2084.7|2085.8|2085.5|2084.4|2084.1|493
1709574900000|2024-03-04 17:55:00|2085.1|2084.8|2085.2|2084.9|2085.6|2085.3|2084.4|2084.1|511
1709575200000|2024-03-04 18:00:00|2085.1|2084.8|2086.2|2085.9|2086.5|2086.2|2085|2084.7|647
1709575500000|2024-03-04 18:05:00|2086.3|2086|2086.7|2086.4|2087.8|2087.5|2085.6|2085.3|803
1709575800000|2024-03-04 18:10:00|2086.6|2086.3|2085.3|2085|2086.6|2086.3|2084.9|2084.6|617
1709576100000|2024-03-04 18:15:00|2085.2|2084.9|2083.5|2083.2|2085.4|2085.1|2083.4|2083.1|1004
1709576400000|2024-03-04 18:20:00|2083.6|2083.3|2082.6|2082.3|2084.3|2084|2082.4|2082.1|1041
1709576700000|2024-03-04 18:25:00|2082.5|2082.2|2083.4|2083.1|2083.9|2083.6|2082.2|2081.9|665
1709577000000|2024-03-04 18:30:00|2083.3|2083|2085|2084.7|2085.4|2085.1|2083|2082.7|997
1709577300000|2024-03-04 18:35:00|2084.9|2084.6|2083.2|2082.9|2085|2084.7|2083.1|2082.8|423
1709577600000|2024-03-04 18:40:00|2083.3|2083|2083.9|2083.6|2084.2|2083.9|2083.1|2082.8|496
1709577900000|2024-03-04 18:45:00|2083.8|2083.5|2083.4|2083.1|2084.3|2084|2082.8|2082.5|354
1709578200000|2024-03-04 18:50:00|2083.3|2083|2083.4|2083.1|2083.6|2083.3|2082.6|2082.3|329
1709578500000|2024-03-04 18:55:00|2083.3|2083|2082.6|2082.3|2083.6|2083.3|2081.8|2081.5|600
1709578800000|2024-03-04 19:00:00|2082.4|2082.1|2083|2082.7|2083.3|2083|2081.6|2081.3|487
1709579100000|2024-03-04 19:05:00|2082.9|2082.6|2082.8|2082.5|2083.4|2083.1|2082.3|2082|355
1709579400000|2024-03-04 19:10:00|2082.9|2082.6|2082.7|2082.4|2083.6|2083.3|2082.2|2081.9|338
1709579700000|2024-03-04 19:15:00|2082.6|2082.3|2082.6|2082.3|2082.7|2082.4|2080.8|2080.5|567
1709580000000|2024-03-04 19:20:00|2082.5|2082.2|2081|2080.7|2082.6|2082.3|2080.3|2080|583
1709580300000|2024-03-04 19:25:00|2081.1|2080.8|2081.1|2080.8|2081.5|2081.2|2080.1|2079.8|804
1709580600000|2024-03-04 19:30:00|2081.2|2080.9|2082.5|2082.2|2082.8|2082.5|2080.7|2080.4|645
1709580900000|2024-03-04 19:35:00|2082.4|2082.1|2086|2085.7|2086.1|2085.8|2082.2|2081.9|2594
1709581200000|2024-03-04 19:40:00|2086.1|2085.8|2083.8|2083.5|2086.1|2085.8|2082.6|2082.3|2426
1709581500000|2024-03-04 19:45:00|2083.9|2083.6|2083.1|2082.8|2084.4|2084.1|2082.4|2082.1|1456
1709581800000|2024-03-04 19:50:00|2083.2|2082.9|2083.7|2083.4|2084.3|2084|2082.6|2082.3|927
1709582100000|2024-03-04 19:55:00|2083.8|2083.5|2083.1|2082.8|2084.7|2084.4|2083|2082.7|790
1709582400000|2024-03-04 20:00:00|2083.2|2082.9|2083.5|2083.2|2084.1|2083.8|2082.5|2082.2|1013
1709582700000|2024-03-04 20:05:00|2083.3|2083|2083.9|2083.6|2084.4|2084.1|2082.1|2081.8|796
1709583000000|2024-03-04 20:10:00|2083.8|2083.5|2084.3|2084|2084.7|2084.4|2083.5|2083.2|548
1709583300000|2024-03-04 20:15:00|2084.4|2084.1|2082.1|2081.8|2084.4|2084.1|2082.1|2081.8|1203
1709583600000|2024-03-04 20:20:00|2082.2|2081.9|2081.3|2081|2082.2|2081.9|2081.2|2080.9|707
1709583900000|2024-03-04 20:25:00|2081.5|2081.2|2079.8|2079.5|2081.8|2081.5|2079.4|2079.1|1210
1709584200000|2024-03-04 20:30:00|2079.9|2079.6|2078.3|2078|2080|2079.7|2077.8|2077.5|1834
1709584500000|2024-03-04 20:35:00|2078.1|2077.8|2078.3|2078|2079|2078.7|2075.6|2075.3|2439
1709584800000|2024-03-04 20:40:00|2078.2|2077.9|2076.5|2076.2|2079|2078.7|2076.2|2075.9|1598
1709585100000|2024-03-04 20:45:00|2076.4|2076.1|2073.2|2072.9|2076.4|2076.1|2071.4|2071.1|3564
1709585400000|2024-03-04 20:50:00|2073.7|2073.4|2073.5|2073.2|2074.5|2074.2|2071.4|2071.1|2946
1709585700000|2024-03-04 20:55:00|2073.2|2072.9|2073.7|2073.4|2074.7|2074.4|2072.6|2072.3|9464
1709586000000|2024-03-04 21:00:00|2073.6|2073.3|2073.5|2073.2|2074.2|2073.9|2072.9|2072.6|3943
1709586300000|2024-03-04 21:05:00|2073.4|2073.1|2072.3|2072|2073.6|2073.3|2072|2071.7|1395
1709586600000|2024-03-04 21:10:00|2072.4|2072.1|2071.5|2071.2|2072.4|2072.1|2071.1|2070.8|1335
1709586900000|2024-03-04 21:15:00|2071.4|2071.1|2072|2071.7|2072|2071.7|2071.4|2071.1|272
1709587200000|2024-03-04 21:20:00|2072.1|2071.8|2071.9|2071.6|2072.2|2071.9|2071.9|2071.6|143
1709587500000|2024-03-04 21:25:00|2072|2071.7|2071.5|2071.2|2072|2071.7|2071.4|2071.1|387
1709587800000|2024-03-04 21:30:00|2071.6|2071.3|2071.9|2071.6|2071.9|2071.6|2071.4|2071.1|196
1709588100000|2024-03-04 21:35:00|2071.8|2071.5|2071.9|2071.6|2072|2071.7|2071.6|2071.3|124
1709588400000|2024-03-04 21:40:00|2071.8|2071.5|2071.9|2071.6|2072.1|2071.8|2071.8|2071.5|224
1709588700000|2024-03-04 21:45:00|2071.8|2071.5|2071.7|2071.4|2072.1|2071.8|2071.6|2071.3|163
1709589000000|2024-03-04 21:50:00|2071.8|2071.5|2071.9|2071.6|2072|2071.7|2071.7|2071.4|249
1709589300000|2024-03-04 21:55:00|2072|2071.7|2072.2|2071.4|2072.3|2071.9|2071.6|2071.3|125
1709589600000|2024-03-04 22:00:00|2072.1|2071.3|2072|2071.2|2072.1|2071.3|2071.9|2071.1|0
1709589900000|2024-03-04 22:05:00|2071.9|2071.1|2072|2071.2|2072|2071.2|2071.9|2071.1|0
1709590200000|2024-03-04 22:10:00|2071.9|2071.1|2072|2071.2|2072|2071.2|2071.8|2071|0
1709590800000|2024-03-04 22:20:00|2071.9|2071.1|2072|2071.2|2072.2|2071.4|2071.9|2071.1|0
1709591100000|2024-03-04 22:25:00|2072.1|2071.3|2072|2071.2|2072.1|2071.3|2072|2071.2|0
1709591700000|2024-03-04 22:35:00|2071.9|2071.1|2072|2071.2|2072|2071.2|2071.9|2071.1|0
1709592000000|2024-03-04 22:40:00|2071.9|2071.1|2072|2071.2|2072.1|2071.3|2071.9|2071.1|0
1709592300000|2024-03-04 22:45:00|2072.1|2071.3|2072|2071.2|2072.1|2071.3|2072|2071.2|0
1709592600000|2024-03-04 22:50:00|2072.1|2071.3|2072|2071.2|2072.1|2071.3|2071.9|2071.1|0
1709592900000|2024-03-04 22:55:00|2071.9|2071.1|2071.8|2071|2072|2071.2|2071.8|2071|0
1709593200000|2024-03-04 23:00:00|2070.7|2070.4|2070.5|2070.2|2072.4|2072.1|2070.4|2070.1|229
1709593500000|2024-03-04 23:05:00|2070.7|2070.4|2070.3|2070|2071.3|2071|2070.3|2070|58
1709593800000|2024-03-04 23:10:00|2070.4|2070.1|2069.2|2068.9|2070.4|2070.1|2068.8|2068.5|239
1709594100000|2024-03-04 23:15:00|2069.1|2068.8|2069|2068.7|2069.2|2068.9|2068.6|2068.3|46
1709594400000|2024-03-04 23:20:00|2069.1|2068.8|2070.1|2069.8|2070.3|2070|2069.1|2068.8|70
1709594700000|2024-03-04 23:25:00|2070.2|2069.9|2070|2069.7|2070.3|2070|2069.5|2069.2|69
1709595000000|2024-03-04 23:30:00|2069.9|2069.6|2070.2|2069.9|2070.2|2069.9|2069.9|2069.6|35
1709595300000|2024-03-04 23:35:00|2070.3|2070|2070.5|2070.2|2070.6|2070.3|2070.1|2069.8|23
1709595600000|2024-03-04 23:40:00|2070.3|2070|2069.9|2069.6|2070.4|2070.1|2069.7|2069.4|23
1709595900000|2024-03-04 23:45:00|2070|2069.7|2068.9|2068.6|2070|2069.7|2068.9|2068.6|46
1709596200000|2024-03-04 23:50:00|2069|2068.7|2068.4|2068.1|2069|2068.7|2068.3|2068|98
1709596500000|2024-03-04 23:55:00|2068.3|2068|2068.3|2068|2068.7|2068.4|2068.2|2067.9|40
1709596800000|2024-03-05 00:00:00|2068.1|2067.8|2069.2|2068.9|2069.3|2069|2067.4|2067.1|137
1709597100000|2024-03-05 00:05:00|2069.3|2069|2069.6|2069.3|2069.9|2069.6|2069.1|2068.8|63
1709597400000|2024-03-05 00:10:00|2069.7|2069.4|2069.4|2069.1|2069.7|2069.4|2068.8|2068.5|41
1709597700000|2024-03-05 00:15:00|2069.5|2069.2|2068.8|2068.5|2070.2|2069.9|2068.8|2068.5|48
1709598000000|2024-03-05 00:20:00|2068.9|2068.6|2069|2068.7|2069.2|2068.9|2068.5|2068.2|29
1709598300000|2024-03-05 00:25:00|2068.9|2068.6|2069|2068.7|2069.6|2069.3|2068.7|2068.4|36
1709598600000|2024-03-05 00:30:00|2069.1|2068.8|2069.3|2069|2069.3|2069|2068.8|2068.5|27
1709598900000|2024-03-05 00:35:00|2069.4|2069.1|2069.1|2068.8|2069.8|2069.5|2068.8|2068.5|92
1709599200000|2024-03-05 00:40:00|2069.2|2068.9|2069|2068.7|2070.2|2069.9|2068.2|2067.9|328
1709599500000|2024-03-05 00:45:00|2068.9|2068.6|2068.2|2067.9|2068.9|2068.6|2067.3|2067|156
1709599800000|2024-03-05 00:50:00|2068.3|2068|2069.1|2068.8|2069.7|2069.4|2068.1|2067.8|135
1709600100000|2024-03-05 00:55:00|2069|2068.7|2068.6|2068.3|2069.3|2069|2068.4|2068.1|90
1709600400000|2024-03-05 01:00:00|2068.5|2068.2|2069|2068.7|2069.2|2068.9|2067.8|2067.5|44
1709600700000|2024-03-05 01:05:00|2069.1|2068.8|2069.7|2069.4|2070|2069.7|2069|2068.7|40
1709601000000|2024-03-05 01:10:00|2069.6|2069.3|2069.5|2069.2|2069.8|2069.5|2069.3|2069|41
1709601300000|2024-03-05 01:15:00|2069.4|2069.1|2068.3|2068|2069.7|2069.4|2067.8|2067.5|238
1709601600000|2024-03-05 01:20:00|2068.2|2067.9|2068.4|2068.1|2068.9|2068.6|2067.2|2066.9|86
1709601900000|2024-03-05 01:25:00|2068.5|2068.2|2067.1|2066.8|2068.5|2068.2|2067|2066.7|71
1709602200000|2024-03-05 01:30:00|2067|2066.7|2065.6|2065.3|2067.3|2067|2065.5|2065.2|172
1709602500000|2024-03-05 01:35:00|2065.7|2065.4|2066.1|2065.8|2066.4|2066.1|2065.7|2065.4|126
1709602800000|2024-03-05 01:40:00|2066.2|2065.9|2067.2|2066.9|2067.3|2067|2066.2|2065.9|75
1709603100000|2024-03-05 01:45:00|2066.8|2066.5|2066.1|2065.8|2067|2066.7|2066.1|2065.8|125
1709603400000|2024-03-05 01:50:00|2065.9|2065.6|2066.5|2066.2|2066.5|2066.2|2065.6|2065.3|105
1709603700000|2024-03-05 01:55:00|2066.4|2066.1|2067.1|2066.8|2067.2|2066.9|2066.3|2066|79
1709604000000|2024-03-05 02:00:00|2067.2|2066.9|2066.8|2066.5|2067.4|2067.1|2066.5|2066.2|91
1709604300000|2024-03-05 02:05:00|2066.7|2066.4|2067.5|2067.2|2067.6|2067.3|2066.7|2066.4|60
1709604600000|2024-03-05 02:10:00|2067.4|2067.1|2067.3|2067|2067.6|2067.3|2067.2|2066.9|51
1709604900000|2024-03-05 02:15:00|2067.2|2066.9|2067.7|2067.4|2067.7|2067.4|2067|2066.7|32
1709605200000|2024-03-05 02:20:00|2067.8|2067.5|2068.2|2067.9|2068.2|2067.9|2067.7|2067.4|27
1709605500000|2024-03-05 02:25:00|2068.1|2067.8|2067.3|2067|2068.1|2067.8|2067|2066.7|65
1709605800000|2024-03-05 02:30:00|2067.4|2067.1|2068.1|2067.8|2068.1|2067.8|2067.2|2066.9|57
1709606100000|2024-03-05 02:35:00|2068.2|2067.9|2067.9|2067.6|2068.2|2067.9|2067.8|2067.5|47
1709606400000|2024-03-05 02:40:00|2067.8|2067.5|2067.5|2067.2|2067.9|2067.6|2067.1|2066.8|37
1709606700000|2024-03-05 02:45:00|2067.4|2067.1|2066.8|2066.5|2067.5|2067.2|2066.6|2066.3|44
1709607000000|2024-03-05 02:50:00|2066.9|2066.6|2066.4|2066.1|2066.9|2066.6|2065.9|2065.6|113
1709607300000|2024-03-05 02:55:00|2066.5|2066.2|2066.6|2066.3|2066.7|2066.4|2066|2065.7|110
1709607600000|2024-03-05 03:00:00|2066.8|2066.5|2067|2066.7|2067.2|2066.9|2066.7|2066.4|230
1709607900000|2024-03-05 03:05:00|2066.9|2066.6|2066.7|2066.4|2067.1|2066.8|2066.6|2066.3|52
1709608200000|2024-03-05 03:10:00|2066.6|2066.3|2066.8|2066.5|2066.8|2066.5|2066.5|2066.2|30
1709608500000|2024-03-05 03:15:00|2066.7|2066.4|2066.9|2066.6|2067|2066.7|2066.7|2066.4|29
1709608800000|2024-03-05 03:20:00|2066.8|2066.5|2066.8|2066.5|2067.1|2066.8|2066.7|2066.4|42
1709609100000|2024-03-05 03:25:00|2066.7|2066.4|2067|2066.7|2067|2066.7|2066.7|2066.4|48
1709609400000|2024-03-05 03:30:00|2067.1|2066.8|2067.4|2067.1|2067.6|2067.3|2066.8|2066.5|51
1709609700000|2024-03-05 03:35:00|2067.5|2067.2|2068|2067.7|2068.1|2067.8|2067.5|2067.2|65
1709610000000|2024-03-05 03:40:00|2068.1|2067.8|2068.7|2068.4|2069|2068.7|2068|2067.7|143
1709610300000|2024-03-05 03:45:00|2068.8|2068.5|2068.2|2067.9|2068.8|2068.5|2068|2067.7|44
1709610600000|2024-03-05 03:50:00|2068.1|2067.8|2068.2|2067.9|2068.3|2068|2068|2067.7|25
1709610900000|2024-03-05 03:55:00|2068.1|2067.8|2068.3|2068|2068.6|2068.3|2067.9|2067.6|28
1709611200000|2024-03-05 04:00:00|2068.4|2068.1|2068.8|2068.5|2069.1|2068.8|2068.3|2068|62
1709611500000|2024-03-05 04:05:00|2068.7|2068.4|2068.6|2068.3|2068.9|2068.6|2068.2|2067.9|123
1709611800000|2024-03-05 04:10:00|2068.7|2068.4|2068.3|2068|2068.7|2068.4|2068.2|2067.9|13
1709612100000|2024-03-05 04:15:00|2068.2|2067.9|2068.2|2067.9|2068.4|2068.1|2068|2067.7|25
1709612400000|2024-03-05 04:20:00|2068.1|2067.8|2067.8|2067.5|2068.1|2067.8|2067.5|2067.2|33
1709612700000|2024-03-05 04:25:00|2067.7|2067.4|2067.7|2067.4|2067.9|2067.6|2067.4|2067.1|25
1709613000000|2024-03-05 04:30:00|2067.8|2067.5|2067.5|2067.2|2068|2067.7|2067.4|2067.1|31
1709613300000|2024-03-05 04:35:00|2067.4|2067.1|2067.2|2066.9|2067.6|2067.3|2067.1|2066.8|49
1709613600000|2024-03-05 04:40:00|2067.3|2067|2067|2066.7|2067.3|2067|2066.9|2066.6|60
1709613900000|2024-03-05 04:45:00|2066.9|2066.6|2066.9|2066.6|2067.1|2066.8|2066.8|2066.5|37
1709614200000|2024-03-05 04:50:00|2066.8|2066.5|2067|2066.7|2067.2|2066.9|2066.8|2066.5|16
1709614500000|2024-03-05 04:55:00|2066.9|2066.6|2066.7|2066.4|2066.9|2066.6|2066.6|2066.3|63
1709614800000|2024-03-05 05:00:00|2066.6|2066.3|2066.5|2066.2|2066.9|2066.6|2066.5|2066.2|44
1709615100000|2024-03-05 05:05:00|2066.6|2066.3|2066.4|2066.1|2066.6|2066.3|2066.2|2065.9|24
1709615400000|2024-03-05 05:10:00|2066.3|2066|2066.4|2066.1|2066.4|2066.1|2066.3|2066|20
1709615700000|2024-03-05 05:15:00|2066.5|2066.2|2066.3|2066|2066.6|2066.3|2066.3|2066|30
1709616000000|2024-03-05 05:20:00|2066.4|2066.1|2066.2|2065.9|2066.4|2066.1|2066.2|2065.9|47
1709616300000|2024-03-05 05:25:00|2066.1|2065.8|2065.9|2065.6|2066.2|2065.9|2065.8|2065.5|61
1709616600000|2024-03-05 05:30:00|2066|2065.7|2065.7|2065.4|2066.4|2066.1|2065.4|2065.1|132
1709616900000|2024-03-05 05:35:00|2065.6|2065.3|2065.7|2065.4|2065.9|2065.6|2065.6|2065.3|92
1709617200000|2024-03-05 05:40:00|2065.6|2065.3|2065.1|2064.8|2065.6|2065.3|2064.9|2064.6|70
1709617500000|2024-03-05 05:45:00|2065|2064.7|2065|2064.7|2065.3|2065|2064.4|2064.1|469
1709617800000|2024-03-05 05:50:00|2065.1|2064.8|2064.3|2064|2065.1|2064.8|2064.3|2064|110
1709618100000|2024-03-05 05:55:00|2064.5|2064.2|2064.8|2064.5|2065.2|2064.9|2064.3|2064|109
1709618400000|2024-03-05 06:00:00|2064.9|2064.6|2065|2064.7|2065.2|2064.9|2064.7|2064.4|63
1709618700000|2024-03-05 06:05:00|2065.1|2064.8|2064.7|2064.4|2065.1|2064.8|2064.5|2064.2|54
1709619000000|2024-03-05 06:10:00|2064.6|2064.3|2064.5|2064.2|2065|2064.7|2064.4|2064.1|31
1709619300000|2024-03-05 06:15:00|2064.6|2064.3|2064.4|2064.1|2065|2064.7|2064.3|2064|46
1709619600000|2024-03-05 06:20:00|2064.5|2064.2|2063.8|2063.5|2064.6|2064.3|2063|2062.7|212
1709619900000|2024-03-05 06:25:00|2063.7|2063.4|2064.2|2063.9|2064.2|2063.9|2063.4|2063.1|87
1709620200000|2024-03-05 06:30:00|2064.1|2063.8|2063.9|2063.6|2064.1|2063.8|2063.4|2063.1|47
1709620500000|2024-03-05 06:35:00|2063.8|2063.5|2063.9|2063.6|2064.1|2063.8|2063.6|2063.3|44
1709620800000|2024-03-05 06:40:00|2063.8|2063.5|2064|2063.7|2064.1|2063.8|2063.7|2063.4|84
1709621100000|2024-03-05 06:45:00|2063.9|2063.6|2064.5|2064.2|2064.5|2064.2|2063.5|2063.2|76
1709621400000|2024-03-05 06:50:00|2064.6|2064.3|2064.6|2064.3|2064.7|2064.4|2064.3|2064|79
1709621700000|2024-03-05 06:55:00|2064.5|2064.2|2064.9|2064.6|2065|2064.7|2064.5|2064.2|53
1709622000000|2024-03-05 07:00:00|2064.8|2064.5|2065.1|2064.8|2066|2065.7|2064.8|2064.5|81
1709622300000|2024-03-05 07:05:00|2065.2|2064.9|2065.8|2065.5|2065.8|2065.5|2065|2064.7|92
1709622600000|2024-03-05 07:10:00|2066.7|2066.4|2065.4|2065.1|2066.8|2066.5|2065.4|2065.1|282
1709622900000|2024-03-05 07:15:00|2065.5|2065.2|2065.9|2065.6|2066.2|2065.9|2065.2|2064.9|132
1709623200000|2024-03-05 07:20:00|2065.8|2065.5|2066.3|2066|2067.1|2066.8|2065.7|2065.4|221
1709623500000|2024-03-05 07:25:00|2066.2|2065.9|2067.4|2067.1|2067.8|2067.5|2065.6|2065.3|203
1709623800000|2024-03-05 07:30:00|2067.6|2067.3|2067.5|2067.2|2067.8|2067.5|2067.1|2066.8|78
1709624100000|2024-03-05 07:35:00|2067.7|2067.4|2066.1|2065.8|2067.8|2067.5|2066.1|2065.8|93
1709624400000|2024-03-05 07:40:00|2066|2065.7|2067.1|2066.8|2067.2|2066.9|2066|2065.7|52
1709624700000|2024-03-05 07:45:00|2067.2|2066.9|2067.5|2067.2|2067.6|2067.3|2066.8|2066.5|37
1709625000000|2024-03-05 07:50:00|2067.4|2067.1|2068.8|2068.5|2068.8|2068.5|2067.2|2066.9|114
1709625300000|2024-03-05 07:55:00|2068.7|2068.4|2069.1|2068.8|2069.3|2069|2068.5|2068.2|87
1709625600000|2024-03-05 08:00:00|2069.2|2068.9|2070.4|2070.1|2070.9|2070.6|2068.9|2068.6|201
1709625900000|2024-03-05 08:05:00|2070.5|2070.2|2071|2070.7|2071.3|2071|2070.5|2070.2|119
1709626200000|2024-03-05 08:10:00|2070.9|2070.6|2070.5|2070.2|2070.9|2070.6|2069.5|2069.2|215
1709626500000|2024-03-05 08:15:00|2070.6|2070.3|2070.6|2070.3|2071.8|2071.5|2070.6|2070.3|200
1709626800000|2024-03-05 08:20:00|2070.5|2070.2|2069|2068.7|2070.6|2070.3|2068.1|2067.8|137
1709627100000|2024-03-05 08:25:00|2069.1|2068.8|2069.8|2069.5|2070.2|2069.9|2069.1|2068.8|39
1709627400000|2024-03-05 08:30:00|2069.9|2069.6|2069.7|2069.4|2070.8|2070.5|2069.6|2069.3|1338
1709627700000|2024-03-05 08:35:00|2069.8|2069.5|2067.8|2067.5|2070.2|2069.9|2067.8|2067.5|404
1709628000000|2024-03-05 08:40:00|2067.9|2067.6|2067.3|2067|2068.1|2067.8|2066|2065.7|264
1709628300000|2024-03-05 08:45:00|2067.4|2067.1|2067.5|2067.2|2068|2067.7|2065.5|2065.2|302
1709628600000|2024-03-05 08:50:00|2067.6|2067.3|2066.6|2066.3|2067.7|2067.4|2065.7|2065.4|168
1709628900000|2024-03-05 08:55:00|2066.7|2066.4|2064.9|2064.6|2066.8|2066.5|2063.9|2063.6|224
1709629200000|2024-03-05 09:00:00|2065.1|2064.8|2065.2|2064.9|2065.7|2065.4|2063.8|2063.5|528
1709629500000|2024-03-05 09:05:00|2066.2|2065.9|2065.6|2065.3|2066.5|2066.2|2065.1|2064.8|326
1709629800000|2024-03-05 09:10:00|2065.7|2065.4|2065.7|2065.4|2066.6|2066.3|2065.3|2065|122
1709630100000|2024-03-05 09:15:00|2065.8|2065.5|2066.8|2066.5|2066.8|2066.5|2065.8|2065.5|137
1709630400000|2024-03-05 09:20:00|2066.9|2066.6|2067.5|2067.2|2068.1|2067.8|2066.7|2066.4|94
1709630700000|2024-03-05 09:25:00|2067.4|2067.1|2068.1|2067.8|2068.3|2068|2067.1|2066.8|73
1709631000000|2024-03-05 09:30:00|2068|2067.7|2068.5|2068.2|2068.6|2068.3|2067.8|2067.5|77
1709631300000|2024-03-05 09:35:00|2068.4|2068.1|2066.8|2066.5|2068.4|2068.1|2066.5|2066.2|119
1709631600000|2024-03-05 09:40:00|2066.9|2066.6|2065.8|2065.5|2067.2|2066.9|2065.5|2065.2|94
1709631900000|2024-03-05 09:45:00|2065.7|2065.4|2064.4|2064.1|2065.8|2065.5|2064.1|2063.8|154
1709632200000|2024-03-05 09:50:00|2064.5|2064.2|2064.6|2064.3|2064.6|2064.3|2063.9|2063.6|173
1709632500000|2024-03-05 09:55:00|2064.5|2064.2|2064.1|2063.8|2065.2|2064.9|2063.9|2063.6|151
1709632800000|2024-03-05 10:00:00|2064|2063.7|2065.1|2064.8|2066|2065.7|2064|2063.7|179
1709633100000|2024-03-05 10:05:00|2065.2|2064.9|2065.3|2065|2065.5|2065.2|2064.5|2064.2|116
1709633400000|2024-03-05 10:10:00|2065.4|2065.1|2066.1|2065.8|2066.4|2066.1|2064.9|2064.6|98
1709633700000|2024-03-05 10:15:00|2066.2|2065.9|2067.3|2067|2067.3|2067|2066.1|2065.8|50
1709634000000|2024-03-05 10:20:00|2067.2|2066.9|2067.7|2067.4|2067.9|2067.6|2067.1|2066.8|80
1709634300000|2024-03-05 10:25:00|2067.6|2067.3|2066.7|2066.4|2067.9|2067.6|2066.5|2066.2|130
1709634600000|2024-03-05 10:30:00|2066.6|2066.3|2066.4|2066.1|2067.1|2066.8|2066.1|2065.8|67
1709634900000|2024-03-05 10:35:00|2066.3|2066|2067|2066.7|2067.1|2066.8|2066.2|2065.9|68
1709635200000|2024-03-05 10:40:00|2067.1|2066.8|2066.3|2066|2067.1|2066.8|2066|2065.7|152
1709635500000|2024-03-05 10:45:00|2066.4|2066.1|2066|2065.7|2066.6|2066.3|2065.7|2065.4|65
1709635800000|2024-03-05 10:50:00|2065.9|2065.6|2066.3|2066|2066.6|2066.3|2065.8|2065.5|45
1709636100000|2024-03-05 10:55:00|2066.4|2066.1|2066.6|2066.3|2066.9|2066.6|2066.2|2065.9|97
1709636400000|2024-03-05 11:00:00|2066.7|2066.4|2068.9|2068.6|2069.1|2068.8|2066.7|2066.4|201
1709636700000|2024-03-05 11:05:00|2069|2068.7|2068.2|2067.9|2069.5|2069.2|2068.1|2067.8|112
1709637000000|2024-03-05 11:10:00|2068.3|2068|2067.9|2067.6|2068.7|2068.4|2067.8|2067.5|67
1709637300000|2024-03-05 11:15:00|2068|2067.7|2068.3|2068|2068.6|2068.3|2067|2066.7|107
1709637600000|2024-03-05 11:20:00|2068.4|2068.1|2069.1|2068.8|2069.8|2069.5|2068.1|2067.8|99
1709637900000|2024-03-05 11:25:00|2069|2068.7|2068.8|2068.5|2069.3|2069|2068.6|2068.3|49
1709638200000|2024-03-05 11:30:00|2068.9|2068.6|2070.8|2070.5|2070.8|2070.5|2068.9|2068.6|393
1709638500000|2024-03-05 11:35:00|2070.7|2070.4|2069.2|2068.9|2070.9|2070.6|2069|2068.7|137
1709638800000|2024-03-05 11:40:00|2069.1|2068.8|2068.5|2068.2|2069.4|2069.1|2068.3|2068|114
1709639100000|2024-03-05 11:45:00|2068.4|2068.1|2069.1|2068.8|2069.4|2069.1|2068|2067.7|84
1709639400000|2024-03-05 11:50:00|2069.2|2068.9|2069.3|2069|2069.3|2069|2068.7|2068.4|44
1709639700000|2024-03-05 11:55:00|2069.4|2069.1|2069.3|2069|2069.6|2069.3|2068.8|2068.5|85
1709640000000|2024-03-05 12:00:00|2069.4|2069.1|2068.1|2067.8|2069.9|2069.6|2067.9|2067.6|136
1709640300000|2024-03-05 12:05:00|2068|2067.7|2069|2068.7|2069.5|2069.2|2068|2067.7|78
1709640600000|2024-03-05 12:10:00|2068.9|2068.6|2069.1|2068.8|2069.5|2069.2|2068.5|2068.2|78
1709640900000|2024-03-05 12:15:00|2069.2|2068.9|2068.7|2068.4|2069.7|2069.4|2068.2|2067.9|84
1709641200000|2024-03-05 12:20:00|2068.6|2068.3|2068.6|2068.3|2069|2068.7|2068|2067.7|68
1709641500000|2024-03-05 12:25:00|2068.7|2068.4|2068.9|2068.6|2069.3|2069|2068.6|2068.3|59
1709641800000|2024-03-05 12:30:00|2069|2068.7|2066.8|2066.5|2069|2068.7|2066.7|2066.4|142
1709642100000|2024-03-05 12:35:00|2066.7|2066.4|2066.3|2066|2067.2|2066.9|2065.8|2065.5|130
1709642400000|2024-03-05 12:40:00|2066.2|2065.9|2065.7|2065.4|2066.5|2066.2|2065|2064.7|406
1709642700000|2024-03-05 12:45:00|2065.6|2065.3|2065.4|2065.1|2066.2|2065.9|2064.3|2064|319
1709643000000|2024-03-05 12:50:00|2065.3|2065|2064.3|2064|2065.3|2065|2064.2|2063.9|224
1709643300000|2024-03-05 12:55:00|2064.2|2063.9|2063.6|2063.3|2064.7|2064.4|2063.6|2063.3|196
1709643600000|2024-03-05 13:00:00|2063.5|2063.2|2063.3|2063|2065.6|2065.3|2063.2|2062.9|473
1709643900000|2024-03-05 13:05:00|2062.6|2062.3|2063.2|2062.9|2064.5|2064.2|2062.1|2061.8|808
1709644200000|2024-03-05 13:10:00|2063.1|2062.8|2062.2|2061.9|2063.3|2063|2062|2061.7|478
1709644500000|2024-03-05 13:15:00|2062.1|2061.8|2062.5|2062.2|2062.8|2062.5|2061.6|2061.3|415
1709644800000|2024-03-05 13:20:00|2062.3|2062|2062.5|2062.2|2063.3|2063|2062|2061.7|503
1709645100000|2024-03-05 13:25:00|2062.4|2062.1|2060.9|2060.6|2062.5|2062.2|2060.9|2060.6|435
1709645400000|2024-03-05 13:30:00|2061|2060.7|2063.9|2063.6|2064|2063.7|2060.8|2060.5|552
1709645700000|2024-03-05 13:35:00|2063.8|2063.5|2064.3|2064|2064.7|2064.4|2063.2|2062.9|319
1709646000000|2024-03-05 13:40:00|2064.2|2063.9|2063.7|2063.4|2064.3|2064|2060.8|2060.5|597
1709646300000|2024-03-05 13:45:00|2063.6|2063.3|2064|2063.7|2066|2065.7|2063.2|2062.9|468
1709646600000|2024-03-05 13:50:00|2063.9|2063.6|2063|2062.7|2065.1|2064.8|2062.9|2062.6|286
1709646900000|2024-03-05 13:55:00|2063.1|2062.8|2064.1|2063.8|2064.1|2063.8|2062.7|2062.4|227
1709647200000|2024-03-05 14:00:00|2064.3|2064|2062.2|2061.9|2064.3|2064|2061.8|2061.5|453
1709647500000|2024-03-05 14:05:00|2062.1|2061.8|2063.4|2063.1|2063.5|2063.2|2062.1|2061.8|395
1709647800000|2024-03-05 14:10:00|2063.3|2063|2062.7|2062.4|2063.6|2063.3|2061.9|2061.6|274
1709648100000|2024-03-05 14:15:00|2062.6|2062.3|2062.3|2062|2062.9|2062.6|2061.7|2061.4|262
1709648400000|2024-03-05 14:20:00|2062.4|2062.1|2059.8|2059.5|2062.7|2062.4|2059.4|2059.1|787
1709648700000|2024-03-05 14:25:00|2059.6|2059.3|2059.9|2059.6|2061.1|2060.8|2059.6|2059.3|634
1709649000000|2024-03-05 14:30:00|2059.7|2059.4|2064.4|2064.1|2065.2|2064.9|2057.8|2057.5|8906
1709649300000|2024-03-05 14:35:00|2063.8|2063.5|2066.9|2066.6|2066.9|2066.6|2061.7|2061.4|4348
1709649600000|2024-03-05 14:40:00|2067|2066.7|2070.7|2070.4|2071.2|2070.9|2065.3|2065|3336
1709649900000|2024-03-05 14:45:00|2070|2069.7|2066.8|2066.5|2070.2|2069.9|2066.4|2066.1|3587
1709650200000|2024-03-05 14:50:00|2066.9|2066.6|2066.3|2066|2069.6|2069.3|2065.7|2065.4|2076
1709650500000|2024-03-05 14:55:00|2066.4|2066.1|2066.2|2065.9|2067.1|2066.8|2064.4|2064.1|1559
1709650800000|2024-03-05 15:00:00|2067.8|2067.5|2073.2|2072.9|2075.7|2075.4|2067.6|2067.3|7847
1709651100000|2024-03-05 15:05:00|2072.9|2072.6|2066|2065.7|2073.2|2072.9|2065.7|2065.4|4516
1709651400000|2024-03-05 15:10:00|2065.8|2065.5|2068.3|2068|2069.3|2069|2064.5|2064.2|2872
1709651700000|2024-03-05 15:15:00|2068.2|2067.9|2062.4|2062.1|2069.3|2069|2061.7|2061.4|2887
1709652000000|2024-03-05 15:20:00|2062.5|2062.2|2060.4|2060.1|2063.5|2063.2|2060.3|2060|2597
1709652300000|2024-03-05 15:25:00|2060.5|2060.2|2063.1|2062.8|2064.2|2063.9|2059.8|2059.5|2137
1709652600000|2024-03-05 15:30:00|2063|2062.7|2060|2059.7|2063|2062.7|2058|2057.7|2874
1709652900000|2024-03-05 15:35:00|2059.9|2059.6|2060.2|2059.9|2061.8|2061.5|2058.8|2058.5|1519
1709653200000|2024-03-05 15:40:00|2060|2059.7|2062.6|2062.3|2063.9|2063.6|2059.9|2059.6|1987
1709653500000|2024-03-05 15:45:00|2062.5|2062.2|2061.2|2060.9|2065.1|2064.8|2061|2060.7|2071
1709653800000|2024-03-05 15:50:00|2061|2060.7|2062|2061.7|2063.8|2063.5|2060.7|2060.4|1040
1709654100000|2024-03-05 15:55:00|2062.3|2062|2062.6|2062.3|2063.8|2063.5|2061.6|2061.3|786
1709654400000|2024-03-05 16:00:00|2062.4|2062.1|2061.9|2061.6|2063.6|2063.3|2061.1|2060.8|1081
1709654700000|2024-03-05 16:05:00|2061.8|2061.5|2062.9|2062.6|2064.2|2063.9|2061.7|2061.4|1030
1709655000000|2024-03-05 16:10:00|2062.8|2062.5|2059|2058.7|2063|2062.7|2057.8|2057.5|1962
1709655300000|2024-03-05 16:15:00|2059.1|2058.8|2058.8|2058.5|2059.4|2059.1|2056.8|2056.5|1410
1709655600000|2024-03-05 16:20:00|2058.7|2058.4|2060.8|2060.5|2060.9|2060.6|2056.4|2056.1|1270
1709655900000|2024-03-05 16:25:00|2060.7|2060.4|2061.4|2061.1|2061.5|2061.2|2058.7|2058.4|956
1709656200000|2024-03-05 16:30:00|2061.3|2061|2061.8|2061.5|2063|2062.7|2061.1|2060.8|1099
1709656500000|2024-03-05 16:35:00|2061.7|2061.4|2061.1|2060.8|2062.9|2062.6|2060.6|2060.3|814
1709656800000|2024-03-05 16:40:00|2061.2|2060.9|2058.8|2058.5|2061.9|2061.6|2057.2|2056.9|1267
1709657100000|2024-03-05 16:45:00|2058.9|2058.6|2060.1|2059.8|2061.3|2061|2057.6|2057.3|786
1709657400000|2024-03-05 16:50:00|2060.2|2059.9|2059.2|2058.9|2061.2|2060.9|2058.8|2058.5|904
1709657700000|2024-03-05 16:55:00|2059.1|2058.8|2062.6|2062.3|2063.2|2062.9|2058.5|2058.2|1166
1709658000000|2024-03-05 17:00:00|2062.5|2062.2|2063.5|2063.2|2063.6|2063.3|2062.1|2061.8|806
1709658300000|2024-03-05 17:05:00|2063.3|2063|2063.2|2062.9|2063.9|2063.6|2062.5|2062.2|477
1709658600000|2024-03-05 17:10:00|2063.1|2062.8|2065.3|2065|2065.7|2065.4|2063|2062.7|821
1709658900000|2024-03-05 17:15:00|2065.4|2065.1|2065.1|2064.8|2065.9|2065.6|2064.4|2064.1|840
1709659200000|2024-03-05 17:20:00|2065|2064.7|2066.6|2066.3|2066.7|2066.4|2064.7|2064.4|745
1709659500000|2024-03-05 17:25:00|2067|2066.7|2068.3|2068|2068.6|2068.3|2066.4|2066.1|1261
1709659800000|2024-03-05 17:30:00|2068.4|2068.1|2067|2066.7|2068.4|2068.1|2066.1|2065.8|1005
1709660100000|2024-03-05 17:35:00|2067.1|2066.8|2067|2066.7|2068.1|2067.8|2066.4|2066.1|1031
1709660400000|2024-03-05 17:40:00|2067.1|2066.8|2067.7|2067.4|2068|2067.7|2065.6|2065.3|944
1709660700000|2024-03-05 17:45:00|2067.8|2067.5|2066.7|2066.4|2068.5|2068.2|2066.6|2066.3|604
1709661000000|2024-03-05 17:50:00|2066.8|2066.5|2066.5|2066.2|2067.3|2067|2064.9|2064.6|586
1709661300000|2024-03-05 17:55:00|2066.6|2066.3|2067.1|2066.8|2067.6|2067.3|2065.8|2065.5|369
1709661600000|2024-03-05 18:00:00|2067|2066.7|2066.2|2065.9|2067.5|2067.2|2065.5|2065.2|554
1709661900000|2024-03-05 18:05:00|2066.4|2066.1|2068.6|2068.3|2068.6|2068.3|2065.1|2064.8|797
1709662200000|2024-03-05 18:10:00|2068.7|2068.4|2067|2066.7|2068.9|2068.6|2066.4|2066.1|553
1709662500000|2024-03-05 18:15:00|2067.1|2066.8|2064.5|2064.2|2067.8|2067.5|2064|2063.7|730
1709662800000|2024-03-05 18:20:00|2064.6|2064.3|2064|2063.7|2065.9|2065.6|2063.7|2063.4|922
1709663100000|2024-03-05 18:25:00|2063.9|2063.6|2065.4|2065.1|2066.2|2065.9|2063.9|2063.6|567
1709663400000|2024-03-05 18:30:00|2065.3|2065|2066.5|2066.2|2067|2066.7|2064.5|2064.2|668
1709663700000|2024-03-05 18:35:00|2066.8|2066.5|2064|2063.7|2067|2066.7|2063.2|2062.9|1001
1709664000000|2024-03-05 18:40:00|2063.9|2063.6|2062.1|2061.8|2064.2|2063.9|2061.2|2060.9|1159
1709664300000|2024-03-05 18:45:00|2062|2061.7|2060.5|2060.2|2062.6|2062.3|2060.4|2060.1|1072
1709664600000|2024-03-05 18:50:00|2060.6|2060.3|2060.4|2060.1|2061.9|2061.6|2059|2058.7|775
1709664900000|2024-03-05 18:55:00|2060.3|2060|2059.4|2059.1|2060.8|2060.5|2058.8|2058.5|682
1709665200000|2024-03-05 19:00:00|2059|2058.7|2059.7|2059.4|2060.4|2060.1|2058.4|2058.1|886
1709665500000|2024-03-05 19:05:00|2059.8|2059.5|2060.6|2060.3|2061.4|2061.1|2058.3|2058|663
1709665800000|2024-03-05 19:10:00|2060.7|2060.4|2060.7|2060.4|2061.6|2061.3|2060|2059.7|759
1709666100000|2024-03-05 19:15:00|2060.8|2060.5|2060|2059.7|2062.1|2061.8|2059.8|2059.5|924
1709666400000|2024-03-05 19:20:00|2059.9|2059.6|2060.6|2060.3|2061.7|2061.4|2059.5|2059.2|968
1709666700000|2024-03-05 19:25:00|2060.5|2060.2|2061.2|2060.9|2062|2061.7|2060.5|2060.2|654
1709667000000|2024-03-05 19:30:00|2061.3|2061|2057.8|2057.5|2061.3|2061|2057.5|2057.2|1461
1709667300000|2024-03-05 19:35:00|2057.9|2057.6|2058|2057.7|2058.5|2058.2|2056.7|2056.4|804
1709667600000|2024-03-05 19:40:00|2057.9|2057.6|2056.2|2055.9|2058.4|2058.1|2056.1|2055.8|1033
1709667900000|2024-03-05 19:45:00|2056.1|2055.8|2052.6|2052.3|2056.4|2056.1|2052.2|2051.9|2501
1709668200000|2024-03-05 19:50:00|2052.8|2052.5|2052.4|2052.1|2054|2053.7|2052.3|2052|1592
1709668500000|2024-03-05 19:55:00|2052.3|2052|2050.5|2050.2|2052.4|2052.1|2049.3|2049|1620
1709668800000|2024-03-05 20:00:00|2050.4|2050.1|2049.6|2049.3|2050.7|2050.4|2048.1|2047.8|2163
1709669100000|2024-03-05 20:05:00|2049.7|2049.4|2050.3|2050|2051|2050.7|2049.6|2049.3|1309
1709669400000|2024-03-05 20:10:00|2050.4|2050.1|2049|2048.7|2051.9|2051.6|2048.3|2048|1858
1709669700000|2024-03-05 20:15:00|2049.1|2048.8|2048.8|2048.5|2049.9|2049.6|2047|2046.7|1666
1709670000000|2024-03-05 20:20:00|2048.9|2048.6|2049|2048.7|2049.7|2049.4|2047|2046.7|1250
1709670300000|2024-03-05 20:25:00|2048.9|2048.6|2048|2047.7|2050.1|2049.8|2047.4|2047.1|1919
1709670600000|2024-03-05 20:30:00|2047.9|2047.6|2050.6|2050.3|2050.7|2050.4|2046.8|2046.5|1832
1709670900000|2024-03-05 20:35:00|2050.5|2050.2|2050.5|2050.2|2051.7|2051.4|2049.9|2049.6|1489
1709671200000|2024-03-05 20:40:00|2050.4|2050.1|2051.4|2051.1|2052.2|2051.9|2049.7|2049.4|2298
1709671500000|2024-03-05 20:45:00|2051.3|2051|2052.7|2052.4|2052.7|2052.4|2049.7|2049.4|2101
1709671800000|2024-03-05 20:50:00|2052.5|2052.2|2055.5|2055.2|2055.6|2055.3|2051.2|2050.9|4073
1709672100000|2024-03-05 20:55:00|2054.9|2054.6|2053.8|2053.5|2055.9|2055.6|2053.2|2052.9|12202
1709672400000|2024-03-05 21:00:00|2053.7|2053.4|2055.7|2055.4|2056|2055.7|2053.7|2053.4|4385
1709672700000|2024-03-05 21:05:00|2055.9|2055.6|2056|2055.7|2056.3|2056|2055|2054.7|1309
1709673000000|2024-03-05 21:10:00|2055.9|2055.6|2055.9|2055.6|2056.4|2056.1|2055.6|2055.3|836
1709673300000|2024-03-05 21:15:00|2056|2055.7|2055.2|2054.9|2056|2055.7|2054.6|2054.3|773
1709673600000|2024-03-05 21:20:00|2055.4|2055.1|2055.6|2055.3|2055.6|2055.3|2055.2|2054.9|238
1709673900000|2024-03-05 21:25:00|2055.5|2055.2|2055|2054.7|2055.7|2055.4|2054.9|2054.6|340
1709674200000|2024-03-05 21:30:00|2054.9|2054.6|2054.2|2053.9|2055.1|2054.8|2054.2|2053.9|390
1709674500000|2024-03-05 21:35:00|2054.1|2053.8|2054.4|2054.1|2054.5|2054.2|2054|2053.7|319
1709674800000|2024-03-05 21:40:00|2054.3|2054|2053.9|2053.6|2054.3|2054|2053.8|2053.5|607
1709675100000|2024-03-05 21:45:00|2053.8|2053.5|2054.2|2053.9|2054.3|2054|2053.8|2053.5|132
1709675400000|2024-03-05 21:50:00|2054.1|2053.8|2054|2053.7|2054.3|2054|2053.8|2053.5|98
1709675700000|2024-03-05 21:55:00|2054.1|2053.8|2054.1|2053.3|2054.2|2053.9|2053.7|2053.3|163
1709676000000|2024-03-05 22:00:00|2054|2053.2|2054|2053.2|2054.2|2053.4|2054|2053.2|0
1709676300000|2024-03-05 22:05:00|2054.1|2053.3|2054|2053.2|2054.1|2053.3|2054|2053.2|0
1709676600000|2024-03-05 22:10:00|2054.1|2053.3|2054.2|2053.4|2054.2|2053.4|2054.1|2053.3|0
1709676900000|2024-03-05 22:15:00|2054.1|2053.3|2054.1|2053.3|2054.3|2053.5|2054.1|2053.3|0
1709677200000|2024-03-05 22:20:00|2054.2|2053.4|2054.2|2053.4|2054.2|2053.4|2054.1|2053.3|0
1709677500000|2024-03-05 22:25:00|2054.3|2053.5|2054.3|2053.5|2054.4|2053.6|2054.3|2053.5|0
1709677800000|2024-03-05 22:30:00|2054.4|2053.6|2054.7|2053.9|2054.7|2053.9|2054.2|2053.4|0
1709678100000|2024-03-05 22:35:00|2054.6|2053.8|2054.5|2053.7|2054.7|2053.9|2054.5|2053.7|0
1709678400000|2024-03-05 22:40:00|2054.6|2053.8|2054.6|2053.8|2054.6|2053.8|2054.6|2053.8|0
1709678700000|2024-03-05 22:45:00|2054.5|2053.7|2054.6|2053.8|2054.8|2054|2054.5|2053.7|0
1709679000000|2024-03-05 22:50:00|2054.5|2053.7|2054.6|2053.8|2054.6|2053.8|2054.5|2053.7|0
1709679300000|2024-03-05 22:55:00|2054.5|2053.7|2054.7|2053.9|2054.7|2053.9|2054.4|2053.6|0
1709679600000|2024-03-05 23:00:00|2054.5|2053.7|2053.2|2052.9|2054.5|2053.8|2052.6|2052.3|265
1709679900000|2024-03-05 23:05:00|2053.1|2052.8|2052.8|2052.5|2053.2|2052.9|2052.1|2051.8|207
1709680200000|2024-03-05 23:10:00|2053|2052.7|2053.1|2052.8|2054.3|2054|2052.9|2052.6|229
1709680500000|2024-03-05 23:15:00|2053.2|2052.9|2053.9|2053.6|2054|2053.7|2052.9|2052.6|67
1709680800000|2024-03-05 23:20:00|2054.1|2053.8|2054|2053.7|2054.2|2053.9|2053.6|2053.3|86
1709681100000|2024-03-05 23:25:00|2053.9|2053.6|2054|2053.7|2054|2053.7|2053.5|2053.2|65
1709681400000|2024-03-05 23:30:00|2054.2|2053.9|2053.8|2053.5|2054.3|2054|2052.9|2052.6|119
1709681700000|2024-03-05 23:35:00|2053.9|2053.6|2054.2|2053.9|2054.6|2054.3|2053.8|2053.5|35
1709682000000|2024-03-05 23:40:00|2054.1|2053.8|2054.8|2054.5|2054.9|2054.6|2054.1|2053.8|34
1709682300000|2024-03-05 23:45:00|2054.7|2054.4|2054.8|2054.5|2055.2|2054.9|2054.5|2054.2|58
1709682600000|2024-03-05 23:50:00|2055|2054.7|2054.8|2054.5|2055|2054.7|2054.5|2054.2|29
1709682900000|2024-03-05 23:55:00|2054.7|2054.4|2054.7|2054.4|2054.7|2054.4|2054.4|2054.1|14
1709683200000|2024-03-06 00:00:00|2054.6|2054.3|2053.5|2053.2|2054.7|2054.4|2053.5|2053.2|51
1709683500000|2024-03-06 00:05:00|2053.6|2053.3|2054|2053.7|2054.1|2053.8|2053|2052.7|99
1709683800000|2024-03-06 00:10:00|2053.9|2053.6|2054.1|2053.8|2054.2|2053.9|2053.7|2053.4|66
1709684100000|2024-03-06 00:15:00|2054|2053.7|2053.7|2053.4|2054.7|2054.4|2053.7|2053.4|79
1709684400000|2024-03-06 00:20:00|2053.6|2053.3|2053.5|2053.2|2053.8|2053.5|2053.1|2052.8|17
1709684700000|2024-03-06 00:25:00|2053.4|2053.1|2054.2|2053.9|2054.3|2054|2053.3|2053|98
1709685000000|2024-03-06 00:30:00|2054.3|2054|2054.1|2053.8|2054.5|2054.2|2053.9|2053.6|34
1709685300000|2024-03-06 00:35:00|2054|2053.7|2053.4|2053.1|2054|2053.7|2053.2|2052.9|29
1709685600000|2024-03-06 00:40:00|2053.3|2053|2052.8|2052.5|2053.3|2053|2052.6|2052.3|68
1709685900000|2024-03-06 00:45:00|2052.7|2052.4|2052.2|2051.9|2052.9|2052.6|2051.8|2051.5|64
1709686200000|2024-03-06 00:50:00|2052.1|2051.8|2051.8|2051.5|2052.2|2051.9|2051.1|2050.8|117
1709686500000|2024-03-06 00:55:00|2051.9|2051.6|2051.1|2050.8|2051.9|2051.6|2051|2050.7|110
1709686800000|2024-03-06 01:00:00|2051.2|2050.9|2052.8|2052.5|2052.9|2052.6|2050.8|2050.5|156
1709687100000|2024-03-06 01:05:00|2052.7|2052.4|2053|2052.7|2053.3|2053|2052.6|2052.3|64
1709687400000|2024-03-06 01:10:00|2052.9|2052.6|2053.2|2052.9|2053.4|2053.1|2052.8|2052.5|13
1709687700000|2024-03-06 01:15:00|2053.1|2052.8|2053.5|2053.2|2053.5|2053.2|2053|2052.7|18
1709688000000|2024-03-06 01:20:00|2053.6|2053.3|2053.1|2052.8|2054.1|2053.8|2053.1|2052.8|72
1709688300000|2024-03-06 01:25:00|2053.2|2052.9|2053.5|2053.2|2053.8|2053.5|2053|2052.7|41
1709688600000|2024-03-06 01:30:00|2053.4|2053.1|2053.2|2052.9|2053.6|2053.3|2053.1|2052.8|15
1709688900000|2024-03-06 01:35:00|2053.1|2052.8|2052.3|2052|2053.2|2052.9|2051.5|2051.2|62
1709689200000|2024-03-06 01:40:00|2052.1|2051.8|2052.2|2051.9|2052.5|2052.2|2052|2051.7|42
1709689500000|2024-03-06 01:45:00|2052.3|2052|2052|2051.7|2052.5|2052.2|2051.8|2051.5|11
1709689800000|2024-03-06 01:50:00|2051.9|2051.6|2052|2051.7|2052.3|2052|2051.9|2051.6|22
1709690100000|2024-03-06 01:55:00|2052.1|2051.8|2052.5|2052.2|2052.7|2052.4|2051.9|2051.6|38
1709690400000|2024-03-06 02:00:00|2052.6|2052.3|2052.8|2052.5|2052.9|2052.6|2052.3|2052|17
1709690700000|2024-03-06 02:05:00|2052.7|2052.4|2053|2052.7|2053.2|2052.9|2052.7|2052.4|19
1709691000000|2024-03-06 02:10:00|2052.9|2052.6|2053.3|2053|2053.3|2053|2052.7|2052.4|14
1709691300000|2024-03-06 02:15:00|2053.4|2053.1|2053.3|2053|2053.4|2053.1|2053.3|2053|7
1709691600000|2024-03-06 02:20:00|2053.2|2052.9|2053.9|2053.6|2054|2053.7|2053|2052.7|64
1709691900000|2024-03-06 02:25:00|2054|2053.7|2053.2|2052.9|2054.1|2053.8|2053|2052.7|39
1709692200000|2024-03-06 02:30:00|2053.3|2053|2053.8|2053.5|2053.8|2053.5|2053.2|2052.9|11
1709692500000|2024-03-06 02:35:00|2053.7|2053.4|2054|2053.7|2054|2053.7|2053.4|2053.1|11
1709692800000|2024-03-06 02:40:00|2053.9|2053.6|2054.3|2054|2054.3|2054|2053.9|2053.6|31
1709693100000|2024-03-06 02:45:00|2054.2|2053.9|2054|2053.7|2054.5|2054.2|2054|2053.7|15
1709693400000|2024-03-06 02:50:00|2053.9|2053.6|2054.1|2053.8|2054.2|2053.9|2053.5|2053.2|18
1709693700000|2024-03-06 02:55:00|2053.9|2053.6|2053.7|2053.4|2053.9|2053.6|2053.4|2053.1|16
1709694000000|2024-03-06 03:00:00|2053.8|2053.5|2053.6|2053.3|2053.9|2053.6|2053.4|2053.1|21
1709694300000|2024-03-06 03:05:00|2053.7|2053.4|2053.8|2053.5|2054.1|2053.8|2053.6|2053.3|16
1709694600000|2024-03-06 03:10:00|2053.9|2053.6|2054|2053.7|2054.1|2053.8|2053.8|2053.5|11
1709694900000|2024-03-06 03:15:00|2053.9|2053.6|2053.6|2053.3|2053.9|2053.6|2053.4|2053.1|27
1709695200000|2024-03-06 03:20:00|2053.5|2053.2|2053.9|2053.6|2054|2053.7|2053.4|2053.1|17
1709695500000|2024-03-06 03:25:00|2053.8|2053.5|2054.7|2054.4|2054.9|2054.6|2053.8|2053.5|32
1709695800000|2024-03-06 03:30:00|2054.8|2054.5|2054.6|2054.3|2054.9|2054.6|2054.6|2054.3|17
1709696100000|2024-03-06 03:35:00|2054.7|2054.4|2054.3|2054|2054.7|2054.4|2054.2|2053.9|40
1709696400000|2024-03-06 03:40:00|2054.4|2054.1|2054.4|2054.1|2054.5|2054.2|2054.3|2054|14
1709696700000|2024-03-06 03:45:00|2054.5|2054.2|2054.4|2054.1|2054.5|2054.2|2054.3|2054|25
1709697000000|2024-03-06 03:50:00|2054.5|2054.2|2054.9|2054.6|2055|2054.7|2054.4|2054.1|56
1709697300000|2024-03-06 03:55:00|2055|2054.7|2055.2|2054.9|2055.2|2054.9|2054.7|2054.4|22
1709697600000|2024-03-06 04:00:00|2055.3|2055|2055.4|2055.1|2055.5|2055.2|2055.1|2054.8|29
1709697900000|2024-03-06 04:05:00|2055.3|2055|2055.2|2054.9|2055.4|2055.1|2055|2054.7|5
1709698200000|2024-03-06 04:10:00|2055.1|2054.8|2055|2054.7|2055.2|2054.9|2054.9|2054.6|26
1709698500000|2024-03-06 04:15:00|2055.1|2054.8|2055.3|2055|2055.6|2055.3|2055|2054.7|14
1709698800000|2024-03-06 04:20:00|2055.4|2055.1|2054.9|2054.6|2055.4|2055.1|2054.9|2054.6|14
1709699100000|2024-03-06 04:25:00|2054.8|2054.5|2054.6|2054.3|2054.9|2054.6|2054.5|2054.2|8
1709699400000|2024-03-06 04:30:00|2054.5|2054.2|2054.6|2054.3|2054.6|2054.3|2054.3|2054|14
1709699700000|2024-03-06 04:35:00|2054.5|2054.2|2054.7|2054.4|2054.8|2054.5|2054.4|2054.1|20
1709700000000|2024-03-06 04:40:00|2054.6|2054.3|2055.1|2054.8|2055.2|2054.9|2054.6|2054.3|18
1709700300000|2024-03-06 04:45:00|2055.2|2054.9|2055.4|2055.1|2055.5|2055.2|2055.1|2054.8|21
1709700600000|2024-03-06 04:50:00|2055.3|2055|2055.9|2055.6|2056|2055.7|2055.3|2055|43
1709700900000|2024-03-06 04:55:00|2055.8|2055.5|2055.6|2055.3|2055.8|2055.5|2055.6|2055.3|13
1709701200000|2024-03-06 05:00:00|2055.7|2055.4|2056.2|2055.9|2056.2|2055.9|2055.7|2055.4|21
1709701500000|2024-03-06 05:05:00|2056.1|2055.8|2056|2055.7|2056.2|2055.9|2055.9|2055.6|26
1709701800000|2024-03-06 05:10:00|2055.9|2055.6|2056.5|2056.2|2056.5|2056.2|2055.9|2055.6|13
1709702100000|2024-03-06 05:15:00|2056.4|2056.1|2056.2|2055.9|2056.4|2056.1|2055.9|2055.6|24
1709702400000|2024-03-06 05:20:00|2056.1|2055.8|2055.9|2055.6|2056.2|2055.9|2055.8|2055.5|9
1709702700000|2024-03-06 05:25:00|2056|2055.7|2055.6|2055.3|2056.1|2055.8|2055.6|2055.3|16
1709703000000|2024-03-06 05:30:00|2055.7|2055.4|2056.3|2056|2056.5|2056.2|2055.7|2055.4|37
1709703300000|2024-03-06 05:35:00|2056.4|2056.1|2056.5|2056.2|2056.5|2056.2|2056.3|2056|14
1709703600000|2024-03-06 05:40:00|2056.4|2056.1|2056.6|2056.3|2056.7|2056.4|2056.3|2056|11
1709703900000|2024-03-06 05:45:00|2056.5|2056.2|2056|2055.7|2056.5|2056.2|2056|2055.7|33
1709704200000|2024-03-06 05:50:00|2056.1|2055.8|2056.2|2055.9|2056.3|2056|2056|2055.7|10
1709704500000|2024-03-06 05:55:00|2056.1|2055.8|2056.2|2055.9|2056.3|2056|2056.1|2055.8|6
1709704800000|2024-03-06 06:00:00|2056.1|2055.8|2055.9|2055.6|2056.6|2056.3|2055.8|2055.5|32
1709705100000|2024-03-06 06:05:00|2056|2055.7|2056|2055.7|2056.1|2055.8|2055.4|2055.1|44
1709705400000|2024-03-06 06:10:00|2055.9|2055.6|2055.8|2055.5|2056.1|2055.8|2055.6|2055.3|47
1709705700000|2024-03-06 06:15:00|2055.9|2055.6|2056.2|2055.9|2056.2|2055.9|2055.8|2055.5|12
1709706000000|2024-03-06 06:20:00|2056.3|2056|2055.8|2055.5|2056.3|2056|2055.8|2055.5|30
1709706300000|2024-03-06 06:25:00|2055.7|2055.4|2055.2|2054.9|2055.8|2055.5|2055.1|2054.8|28
1709706600000|2024-03-06 06:30:00|2055.3|2055|2055.7|2055.4|2055.7|2055.4|2055.1|2054.8|28
1709706900000|2024-03-06 06:35:00|2055.8|2055.5|2055.8|2055.5|2055.9|2055.6|2055.6|2055.3|11
1709707200000|2024-03-06 06:40:00|2055.7|2055.4|2055.8|2055.5|2056.1|2055.8|2055.7|2055.4|19
1709707500000|2024-03-06 06:45:00|2055.7|2055.4|2055.6|2055.3|2055.9|2055.6|2055.5|2055.2|11
1709707800000|2024-03-06 06:50:00|2055.5|2055.2|2055.6|2055.3|2055.7|2055.4|2055.3|2055|14
1709708100000|2024-03-06 06:55:00|2055.5|2055.2|2055.7|2055.4|2055.7|2055.4|2055.1|2054.8|47
1709708400000|2024-03-06 07:00:00|2055.9|2055.6|2055.5|2055.2|2056.6|2056.3|2055.3|2055|59
1709708700000|2024-03-06 07:05:00|2055.6|2055.3|2055.6|2055.3|2055.9|2055.6|2055.5|2055.2|29
1709709000000|2024-03-06 07:10:00|2055.7|2055.4|2055.3|2055|2055.8|2055.5|2055.2|2054.9|33
1709709300000|2024-03-06 07:15:00|2055.2|2054.9|2055.8|2055.5|2055.8|2055.5|2054.6|2054.3|41
1709709600000|2024-03-06 07:20:00|2055.7|2055.4|2055.2|2054.9|2055.7|2055.4|2055.2|2054.9|16
1709709900000|2024-03-06 07:25:00|2055.3|2055|2055.3|2055|2055.4|2055.1|2054.9|2054.6|29
1709710200000|2024-03-06 07:30:00|2055.2|2054.9|2054.8|2054.5|2055.2|2054.9|2054.7|2054.4|37
1709710500000|2024-03-06 07:35:00|2054.7|2054.4|2055.9|2055.6|2056.1|2055.8|2054.5|2054.2|74
1709710800000|2024-03-06 07:40:00|2055.8|2055.5|2055.7|2055.4|2055.8|2055.5|2055.5|2055.2|33
1709711100000|2024-03-06 07:45:00|2055.9|2055.6|2055|2054.7|2056.1|2055.8|2055|2054.7|71
1709711400000|2024-03-06 07:50:00|2054.9|2054.6|2055.3|2055|2055.3|2055|2054.1|2053.8|104
1709711700000|2024-03-06 07:55:00|2055.2|2054.9|2055.5|2055.2|2055.7|2055.4|2055|2054.7|57
1709712000000|2024-03-06 08:00:00|2055.3|2055|2055.8|2055.5|2056|2055.7|2053.9|2053.6|300
1709712300000|2024-03-06 08:05:00|2055.9|2055.6|2058.5|2058.2|2058.5|2058.2|2055.9|2055.6|174
1709712600000|2024-03-06 08:10:00|2058.3|2058|2060.7|2060.4|2061.1|2060.8|2058.2|2057.9|211
1709712900000|2024-03-06 08:15:00|2060.6|2060.3|2057.9|2057.6|2060.9|2060.6|2057.8|2057.5|251
1709713200000|2024-03-06 08:20:00|2058|2057.7|2057.8|2057.5|2058|2057.7|2056.8|2056.5|110
1709713500000|2024-03-06 08:25:00|2057.7|2057.4|2058.7|2058.4|2058.8|2058.5|2057.6|2057.3|84
1709713800000|2024-03-06 08:30:00|2058.6|2058.3|2059.2|2058.9|2060.3|2060|2058.3|2058|166
1709714100000|2024-03-06 08:35:00|2059.3|2059|2060.4|2060.1|2060.5|2060.2|2059.2|2058.9|105
1709714400000|2024-03-06 08:40:00|2060.3|2060|2058.6|2058.3|2060.4|2060.1|2058.4|2058.1|185
1709714700000|2024-03-06 08:45:00|2058.5|2058.2|2059.5|2059.2|2059.9|2059.6|2058.1|2057.8|80
1709715000000|2024-03-06 08:50:00|2059.6|2059.3|2058.9|2058.6|2059.8|2059.5|2058.3|2058|133
1709715300000|2024-03-06 08:55:00|2058.8|2058.5|2060.7|2060.4|2060.7|2060.4|2058.8|2058.5|130
1709715600000|2024-03-06 09:00:00|2060.5|2060.2|2060.8|2060.5|2060.9|2060.6|2059.8|2059.5|161
1709715900000|2024-03-06 09:05:00|2060.7|2060.4|2059.8|2059.5|2060.9|2060.6|2059.8|2059.5|134
1709716200000|2024-03-06 09:10:00|2059.9|2059.6|2059.5|2059.2|2060|2059.7|2059.2|2058.9|77
1709716500000|2024-03-06 09:15:00|2059.6|2059.3|2061.2|2060.9|2061.2|2060.9|2059.5|2059.2|234
1709716800000|2024-03-06 09:20:00|2061.1|2060.8|2062.5|2062.2|2062.8|2062.5|2060.6|2060.3|150
1709717100000|2024-03-06 09:25:00|2062.4|2062.1|2063|2062.7|2063.6|2063.3|2062.3|2062|192
1709717400000|2024-03-06 09:30:00|2063.1|2062.8|2063|2062.7|2063.6|2063.3|2062.4|2062.1|133
1709717700000|2024-03-06 09:35:00|2062.9|2062.6|2063.1|2062.8|2063.6|2063.3|2062.6|2062.3|102
1709718000000|2024-03-06 09:40:00|2063.2|2062.9|2062.3|2062|2063.6|2063.3|2062.3|2062|156
1709718300000|2024-03-06 09:45:00|2062.2|2061.9|2063.4|2063.1|2063.4|2063.1|2062.1|2061.8|281
1709718600000|2024-03-06 09:50:00|2063.3|2063|2063.5|2063.2|2063.9|2063.6|2062.8|2062.5|170
1709718900000|2024-03-06 09:55:00|2063.6|2063.3|2064.4|2064.1|2064.6|2064.3|2063.5|2063.2|158
1709719200000|2024-03-06 10:00:00|2064.5|2064.2|2065.3|2065|2065.9|2065.6|2064.5|2064.2|290
1709719500000|2024-03-06 10:05:00|2065.1|2064.8|2067|2066.7|2067.1|2066.8|2065.1|2064.8|410
1709719800000|2024-03-06 10:10:00|2066.9|2066.6|2066.9|2066.6|2068.2|2067.9|2066.8|2066.5|611
1709720100000|2024-03-06 10:15:00|2066.8|2066.5|2065.7|2065.4|2066.8|2066.5|2064.8|2064.5|291
1709720400000|2024-03-06 10:20:00|2066.6|2066.3|2066.9|2066.6|2067.3|2067|2066|2065.7|240
1709720700000|2024-03-06 10:25:00|2067|2066.7|2067.3|2067|2068|2067.7|2067|2066.7|182
1709721000000|2024-03-06 10:30:00|2067.5|2067.2|2067.2|2066.9|2068|2067.7|2066.8|2066.5|180
1709721300000|2024-03-06 10:35:00|2067.3|2067|2066.9|2066.6|2067.6|2067.3|2066.6|2066.3|303
1709721600000|2024-03-06 10:40:00|2067|2066.7|2065.1|2064.8|2067|2066.7|2064.8|2064.5|180
1709721900000|2024-03-06 10:45:00|2065.2|2064.9|2065.5|2065.2|2065.9|2065.6|2064.4|2064.1|429
1709722200000|2024-03-06 10:50:00|2065.4|2065.1|2064.5|2064.2|2065.7|2065.4|2064.2|2063.9|163
1709722500000|2024-03-06 10:55:00|2064.4|2064.1|2064.5|2064.2|2064.7|2064.4|2064.3|2064|94
1709722800000|2024-03-06 11:00:00|2064.6|2064.3|2065.7|2065.4|2065.9|2065.6|2064.4|2064.1|153
1709723100000|2024-03-06 11:05:00|2065.6|2065.3|2065.1|2064.8|2065.6|2065.3|2065|2064.7|92
1709723400000|2024-03-06 11:10:00|2065|2064.7|2065.1|2064.8|2065.4|2065.1|2064.7|2064.4|63
1709723700000|2024-03-06 11:15:00|2065.2|2064.9|2064.7|2064.4|2065.6|2065.3|2064.6|2064.3|81
1709724000000|2024-03-06 11:20:00|2064.8|2064.5|2064.6|2064.3|2065.6|2065.3|2064.6|2064.3|86
1709724300000|2024-03-06 11:25:00|2064.7|2064.4|2064.7|2064.4|2065|2064.7|2064|2063.7|108
1709724600000|2024-03-06 11:30:00|2064.8|2064.5|2063.4|2063.1|2064.8|2064.5|2063.4|2063.1|157
1709724900000|2024-03-06 11:35:00|2063.5|2063.2|2063.8|2063.5|2063.9|2063.6|2063.4|2063.1|58
1709725200000|2024-03-06 11:40:00|2063.7|2063.4|2063|2062.7|2064|2063.7|2062.9|2062.6|151
1709725500000|2024-03-06 11:45:00|2062.9|2062.6|2062.5|2062.2|2063.4|2063.1|2062.3|2062|144
1709725800000|2024-03-06 11:50:00|2062.4|2062.1|2062|2061.7|2062.8|2062.5|2061.4|2061.1|270
1709726100000|2024-03-06 11:55:00|2062.2|2061.9|2062.3|2062|2062.6|2062.3|2061.4|2061.1|126
1709726400000|2024-03-06 12:00:00|2062.2|2061.9|2063.3|2063|2063.9|2063.6|2062.1|2061.8|254
1709726700000|2024-03-06 12:05:00|2063.2|2062.9|2065.3|2065|2065.8|2065.5|2062.9|2062.6|178
1709727000000|2024-03-06 12:10:00|2065.4|2065.1|2065.3|2065|2065.9|2065.6|2064.7|2064.4|185
1709727300000|2024-03-06 12:15:00|2065.4|2065.1|2064.2|2063.9|2065.5|2065.2|2063.9|2063.6|168
1709727600000|2024-03-06 12:20:00|2064.3|2064|2063.8|2063.5|2064.6|2064.3|2063.5|2063.2|94
1709727900000|2024-03-06 12:25:00|2063.7|2063.4|2064.1|2063.8|2064.4|2064.1|2062.9|2062.6|168
1709728200000|2024-03-06 12:30:00|2064.2|2063.9|2063.5|2063.2|2064.8|2064.5|2063.2|2062.9|178
1709728500000|2024-03-06 12:35:00|2063.6|2063.3|2063.8|2063.5|2064|2063.7|2063.4|2063.1|63
1709728800000|2024-03-06 12:40:00|2063.7|2063.4|2064.1|2063.8|2064.5|2064.2|2063.6|2063.3|96
1709729100000|2024-03-06 12:45:00|2064|2063.7|2064.1|2063.8|2064.5|2064.2|2063.6|2063.3|170
1709729400000|2024-03-06 12:50:00|2064|2063.7|2064.5|2064.2|2065|2064.7|2063.9|2063.6|182
1709729700000|2024-03-06 12:55:00|2064.6|2064.3|2062.4|2062.1|2064.9|2064.6|2062.4|2062.1|314
1709730000000|2024-03-06 13:00:00|2062.2|2061.9|2063.3|2063|2064|2063.7|2061.8|2061.5|859
1709730300000|2024-03-06 13:05:00|2063.2|2062.9|2063.6|2063.3|2064.6|2064.3|2062.2|2061.9|262
1709730600000|2024-03-06 13:10:00|2063.7|2063.4|2063|2062.7|2064.6|2064.3|2063|2062.7|204
1709730900000|2024-03-06 13:15:00|2062.9|2062.6|2065.1|2064.8|2066|2065.7|2062.9|2062.6|783
1709731200000|2024-03-06 13:20:00|2065.4|2065.1|2067.6|2067.3|2067.6|2067.3|2065.2|2064.9|549
1709731500000|2024-03-06 13:25:00|2067.5|2067.2|2066.1|2065.8|2068.3|2068|2065.9|2065.6|447
1709731800000|2024-03-06 13:30:00|2066.2|2065.9|2067.6|2067.3|2069.8|2069.5|2063.8|2063.5|3050
1709732100000|2024-03-06 13:35:00|2067.7|2067.4|2067.1|2066.8|2069.1|2068.8|2066.3|2066|801
1709732400000|2024-03-06 13:40:00|2067.4|2067.1|2068.8|2068.5|2069.3|2069|2067|2066.7|418
1709732700000|2024-03-06 13:45:00|2068.9|2068.6|2070.6|2070.3|2071.2|2070.9|2067.8|2067.5|651
1709733000000|2024-03-06 13:50:00|2070.7|2070.4|2070.4|2070.1|2070.9|2070.6|2069.3|2069|495
1709733300000|2024-03-06 13:55:00|2070.3|2070|2071.8|2071.5|2072.1|2071.8|2070.1|2069.8|601
1709733600000|2024-03-06 14:00:00|2071.7|2071.4|2072.1|2071.8|2072.5|2072.2|2071|2070.7|718
1709733900000|2024-03-06 14:05:00|2072.2|2071.9|2073.3|2073|2075.1|2074.8|2071.4|2071.1|1320
1709734200000|2024-03-06 14:10:00|2073.2|2072.9|2074|2073.7|2074.7|2074.4|2072.7|2072.4|537
1709734500000|2024-03-06 14:15:00|2073.9|2073.6|2075.6|2075.3|2075.6|2075.3|2073.6|2073.3|539
1709734800000|2024-03-06 14:20:00|2075.4|2075.1|2075.7|2075.4|2076.2|2075.9|2074.5|2074.2|605
1709735100000|2024-03-06 14:25:00|2075.6|2075.3|2076.9|2076.6|2077.9|2077.6|2075.5|2075.2|1070
1709735400000|2024-03-06 14:30:00|2076.5|2076.2|2072.2|2071.9|2077.9|2077.6|2071.8|2071.5|7093
1709735700000|2024-03-06 14:35:00|2071.9|2071.6|2066|2065.7|2073.3|2073|2065.7|2065.4|4994
1709736000000|2024-03-06 14:40:00|2065.4|2065.1|2064.2|2063.9|2067.4|2067.1|2063.1|2062.8|3286
1709736300000|2024-03-06 14:45:00|2064.1|2063.8|2065.9|2065.6|2066.7|2066.4|2063.4|2063.1|2730
1709736600000|2024-03-06 14:50:00|2065.6|2065.3|2068.3|2068|2069.1|2068.8|2064.3|2064|2283
1709736900000|2024-03-06 14:55:00|2068.2|2067.9|2067.1|2066.8|2068.8|2068.5|2065.1|2064.8|1534
1709737200000|2024-03-06 15:00:00|2064.8|2064.5|2061.1|2060.8|2066.3|2066|2060.1|2059.8|4403
1709737500000|2024-03-06 15:05:00|2061.2|2060.9|2061.6|2061.3|2063|2062.7|2057.6|2057.3|3184
1709737800000|2024-03-06 15:10:00|2061.8|2061.5|2066.3|2066|2068.4|2068.1|2061.4|2061.1|2463
1709738100000|2024-03-06 15:15:00|2066.4|2066.1|2067.6|2067.3|2069.1|2068.8|2065.7|2065.4|2263
1709738400000|2024-03-06 15:20:00|2067.4|2067.1|2063.9|2063.6|2068.2|2067.9|2063.2|2062.9|1836
1709738700000|2024-03-06 15:25:00|2064|2063.7|2064.2|2063.9|2064.6|2064.3|2060.6|2060.3|1684
1709739000000|2024-03-06 15:30:00|2064.1|2063.8|2066.3|2066|2066.9|2066.6|2061.2|2060.9|1305
1709739300000|2024-03-06 15:35:00|2066.2|2065.9|2067|2066.7|2067|2066.7|2063.3|2063|1281
1709739600000|2024-03-06 15:40:00|2066.9|2066.6|2067.6|2067.3|2068.2|2067.9|2065.4|2065.1|934
1709739900000|2024-03-06 15:45:00|2067.8|2067.5|2068.7|2068.4|2068.9|2068.6|2067|2066.7|997
1709740200000|2024-03-06 15:50:00|2068.8|2068.5|2071.2|2070.9|2071.8|2071.5|2068|2067.7|1311
1709740500000|2024-03-06 15:55:00|2071.3|2071|2070.6|2070.3|2071.4|2071.1|2069.6|2069.3|836
1709740800000|2024-03-06 16:00:00|2070.8|2070.5|2071.4|2071.1|2072.5|2072.2|2069.9|2069.6|1778
1709741100000|2024-03-06 16:05:00|2071.5|2071.2|2073.2|2072.9|2073.4|2073.1|2071|2070.7|872
1709741400000|2024-03-06 16:10:00|2073.3|2073|2074.2|2073.9|2074.4|2074.1|2072.7|2072.4|1183
1709741700000|2024-03-06 16:15:00|2074.1|2073.8|2075.5|2075.2|2075.5|2075.2|2073.8|2073.5|1033
1709742000000|2024-03-06 16:20:00|2075.6|2075.3|2073.7|2073.4|2075.7|2075.4|2072.5|2072.2|1369
1709742300000|2024-03-06 16:25:00|2073.6|2073.3|2075.8|2075.5|2076.1|2075.8|2073.1|2072.8|1209
1709742600000|2024-03-06 16:30:00|2076.1|2075.8|2071.1|2070.8|2076.1|2075.8|2069.9|2069.6|1909
1709742900000|2024-03-06 16:35:00|2071|2070.7|2074.6|2074.3|2074.7|2074.4|2070.5|2070.2|1446
1709743200000|2024-03-06 16:40:00|2074.7|2074.4|2075.9|2075.6|2077.4|2077.1|2074.4|2074.1|1657
1709743500000|2024-03-06 16:45:00|2075.6|2075.3|2075.5|2075.2|2076.5|2076.2|2074.9|2074.6|776
1709743800000|2024-03-06 16:50:00|2075.6|2075.3|2075.9|2075.6|2077.4|2077.1|2075.5|2075.2|1345
1709744100000|2024-03-06 16:55:00|2076|2075.7|2070.2|2069.9|2076.5|2076.2|2070|2069.7|4065
1709744400000|2024-03-06 17:00:00|2070.5|2070.2|2070.4|2070.1|2071.9|2071.6|2068.4|2068.1|2113
1709744700000|2024-03-06 17:05:00|2070.3|2070|2069.8|2069.5|2071.3|2071|2067.8|2067.5|1767
1709745000000|2024-03-06 17:10:00|2069.9|2069.6|2073.2|2072.9|2073.3|2073|2069.8|2069.5|1851
1709745300000|2024-03-06 17:15:00|2073.1|2072.8|2075.7|2075.4|2075.8|2075.5|2072.8|2072.5|1514
1709745600000|2024-03-06 17:20:00|2075.8|2075.5|2074.5|2074.2|2076.7|2076.4|2074.5|2074.2|1161
1709745900000|2024-03-06 17:25:00|2074.6|2074.3|2075.3|2075|2076.3|2076|2074.6|2074.3|955
1709746200000|2024-03-06 17:30:00|2075.4|2075.1|2075.4|2075.1|2076.3|2076|2074.5|2074.2|694
1709746500000|2024-03-06 17:35:00|2075.5|2075.2|2077.1|2076.8|2077.8|2077.5|2075.3|2075|1211
1709746800000|2024-03-06 17:40:00|2077.2|2076.9|2076.6|2076.3|2077.4|2077.1|2076|2075.7|648
1709747100000|2024-03-06 17:45:00|2076.7|2076.4|2075.6|2075.3|2077|2076.7|2074.6|2074.3|788
1709747400000|2024-03-06 17:50:00|2075.7|2075.4|2074.7|2074.4|2076.2|2075.9|2074.5|2074.2|1054
1709747700000|2024-03-06 17:55:00|2074.6|2074.3|2074.5|2074.2|2074.6|2074.3|2073.6|2073.3|785
1709748000000|2024-03-06 18:00:00|2074.4|2074.1|2075.7|2075.4|2075.7|2075.4|2073.6|2073.3|654
1709748300000|2024-03-06 18:05:00|2075.6|2075.3|2073.9|2073.6|2075.6|2075.3|2073.5|2073.2|613
1709748600000|2024-03-06 18:10:00|2073.8|2073.5|2074|2073.7|2074.3|2074|2073.1|2072.8|559
1709748900000|2024-03-06 18:15:00|2074.1|2073.8|2074.9|2074.6|2074.9|2074.6|2073.1|2072.8|676
1709749200000|2024-03-06 18:20:00|2075|2074.7|2075.8|2075.5|2076|2075.7|2075|2074.7|652
1709749500000|2024-03-06 18:25:00|2075.7|2075.4|2076.4|2076.1|2076.8|2076.5|2075.5|2075.2|681
1709749800000|2024-03-06 18:30:00|2076.5|2076.2|2069|2068.7|2076.6|2076.3|2067|2066.7|2501
1709750100000|2024-03-06 18:35:00|2068.8|2068.5|2068.6|2068.3|2070|2069.7|2064|2063.7|2541
1709750400000|2024-03-06 18:40:00|2068.7|2068.4|2071.9|2071.6|2071.9|2071.6|2068.3|2068|1836
1709750700000|2024-03-06 18:45:00|2071.8|2071.5|2063.6|2063.3|2072.1|2071.8|2063.3|2063|1779
1709751000000|2024-03-06 18:50:00|2063.3|2063|2064.9|2064.6|2066.3|2066|2062.1|2061.8|2201
1709751300000|2024-03-06 18:55:00|2065.2|2064.9|2068|2067.7|2068.6|2068.3|2064.4|2064.1|1108
1709751600000|2024-03-06 19:00:00|2067.9|2067.6|2063.7|2063.4|2067.9|2067.6|2062.7|2062.4|1476
1709751900000|2024-03-06 19:05:00|2064.1|2063.8|2071.8|2071.5|2072.6|2072.3|2064.1|2063.8|4100
1709752200000|2024-03-06 19:10:00|2071.6|2071.3|2066.6|2066.3|2071.6|2071.3|2065.9|2065.6|3030
1709752500000|2024-03-06 19:15:00|2066.4|2066.1|2067.1|2066.8|2068.4|2068.1|2062.6|2062.3|2632
1709752800000|2024-03-06 19:20:00|2067.2|2066.9|2071|2070.7|2071.2|2070.9|2066.8|2066.5|1405
1709753100000|2024-03-06 19:25:00|2070.9|2070.6|2073.5|2073.2|2073.9|2073.6|2068.5|2068.2|1937
1709753400000|2024-03-06 19:30:00|2073.7|2073.4|2071.8|2071.5|2074.6|2074.3|2070.2|2069.9|2037
1709753700000|2024-03-06 19:35:00|2071.9|2071.6|2071.5|2071.2|2073.6|2073.3|2070|2069.7|887
1709754000000|2024-03-06 19:40:00|2071.4|2071.1|2072.3|2072|2073.9|2073.6|2070.1|2069.8|1155
1709754300000|2024-03-06 19:45:00|2072.2|2071.9|2069.7|2069.4|2072.4|2072.1|2067.6|2067.3|1246
1709754600000|2024-03-06 19:50:00|2069.8|2069.5|2071.8|2071.5|2072.9|2072.6|2069.3|2069|979
1709754900000|2024-03-06 19:55:00|2071.9|2071.6|2069.1|2068.8|2071.9|2071.6|2067.6|2067.3|1438
1709755200000|2024-03-06 20:00:00|2069|2068.7|2071.4|2071.1|2071.6|2071.3|2067.4|2067.1|1338
1709755500000|2024-03-06 20:05:00|2071.3|2071|2071.5|2071.2|2072.6|2072.3|2069.7|2069.4|1113
1709755800000|2024-03-06 20:10:00|2071.3|2071|2068.7|2068.4|2073.2|2072.9|2067.7|2067.4|1567
1709756100000|2024-03-06 20:15:00|2068.6|2068.3|2069.6|2069.3|2071.6|2071.3|2068.6|2068.3|824
1709756400000|2024-03-06 20:20:00|2069.8|2069.5|2066.6|2066.3|2070.1|2069.8|2065.6|2065.3|1247
1709756700000|2024-03-06 20:25:00|2066.7|2066.4|2068.5|2068.2|2068.7|2068.4|2066|2065.7|1022
1709757000000|2024-03-06 20:30:00|2068.7|2068.4|2064.6|2064.3|2069.3|2069|2064.5|2064.2|1324
1709757300000|2024-03-06 20:35:00|2064.7|2064.4|2065.3|2065|2065.5|2065.2|2061.2|2060.9|2018
1709757600000|2024-03-06 20:40:00|2065.2|2064.9|2067.5|2067.2|2068|2067.7|2065.2|2064.9|1738
1709757900000|2024-03-06 20:45:00|2067.6|2067.3|2068.5|2068.2|2069.7|2069.4|2066.9|2066.6|1604
1709758200000|2024-03-06 20:50:00|2068.4|2068.1|2068.3|2068|2068.4|2068.1|2064.7|2064.4|2209
1709758500000|2024-03-06 20:55:00|2068.4|2068.1|2069.1|2068.8|2069.9|2069.6|2067.4|2067.1|11141
1709758800000|2024-03-06 21:00:00|2068.7|2068.4|2069.3|2069|2070.4|2070.1|2068.2|2067.9|3884
1709759100000|2024-03-06 21:05:00|2069.4|2069.1|2069.5|2069.2|2069.9|2069.6|2069.3|2069|560
1709759400000|2024-03-06 21:10:00|2069.6|2069.3|2069.4|2069.1|2069.6|2069.3|2069|2068.7|588
1709759700000|2024-03-06 21:15:00|2069.3|2069|2069.7|2069.4|2069.7|2069.4|2069.1|2068.8|312
1709760000000|2024-03-06 21:20:00|2069.6|2069.3|2069.4|2069.1|2069.7|2069.4|2069.2|2068.9|387
1709760300000|2024-03-06 21:25:00|2069.3|2069|2068.6|2068.3|2069.5|2069.2|2068.6|2068.3|434
1709760600000|2024-03-06 21:30:00|2068.7|2068.4|2069.3|2069|2069.4|2069.1|2068.7|2068.4|153
1709760900000|2024-03-06 21:35:00|2069.2|2068.9|2069.6|2069.3|2069.8|2069.5|2069.1|2068.8|66
1709761200000|2024-03-06 21:40:00|2069.7|2069.4|2069.9|2069.6|2069.9|2069.6|2069.6|2069.3|107
1709761500000|2024-03-06 21:45:00|2069.8|2069.5|2069.3|2069|2069.9|2069.6|2068.9|2068.6|137
1709761800000|2024-03-06 21:50:00|2069.4|2069.1|2069|2068.7|2069.5|2069.2|2069|2068.7|212
1709762100000|2024-03-06 21:55:00|2068.9|2068.6|2069.5|2068.7|2069.5|2069.1|2068.9|2068.6|122
1709762400000|2024-03-06 22:00:00|2069.6|2068.8|2069.6|2068.8|2069.8|2069|2069.6|2068.8|0
1709762700000|2024-03-06 22:05:00|2069.5|2068.7|2069.5|2068.7|2069.5|2068.7|2069.4|2068.6|0
1709763000000|2024-03-06 22:10:00|2069.2|2068.4|2069.3|2068.5|2069.4|2068.6|2069.2|2068.4|0
1709763300000|2024-03-06 22:15:00|2069.2|2068.4|2069.3|2068.5|2069.4|2068.6|2069.2|2068.4|0
1709763600000|2024-03-06 22:20:00|2069.4|2068.6|2069.4|2068.6|2069.4|2068.6|2069.3|2068.5|0
1709763900000|2024-03-06 22:25:00|2069.3|2068.5|2069.3|2068.5|2069.3|2068.5|2069.3|2068.5|0
1709764200000|2024-03-06 22:30:00|2069.4|2068.6|2070.2|2069.4|2070.2|2069.4|2069.4|2068.6|0
1709764500000|2024-03-06 22:35:00|2070.1|2069.3|2070.2|2069.4|2070.2|2069.4|2070.1|2069.3|0
1709764800000|2024-03-06 22:40:00|2070.3|2069.5|2070.3|2069.5|2070.3|2069.5|2070.3|2069.5|0
1709765100000|2024-03-06 22:45:00|2070.2|2069.4|2070.1|2069.3|2070.2|2069.4|2070.1|2069.3|0
1709765400000|2024-03-06 22:50:00|2070.2|2069.4|2070.2|2069.4|2070.2|2069.4|2070.1|2069.3|0
1709765700000|2024-03-06 22:55:00|2070.3|2069.5|2070.2|2069.4|2070.3|2069.5|2070.2|2069.4|0
1709766000000|2024-03-06 23:00:00|2070|2069.7|2068.5|2068.2|2070.1|2069.8|2068.4|2068.1|97
1709766300000|2024-03-06 23:05:00|2068.4|2068.1|2068.8|2068.5|2068.9|2068.6|2068.1|2067.8|75
1709766600000|2024-03-06 23:10:00|2068.7|2068.4|2068|2067.7|2068.8|2068.5|2068|2067.7|89
1709766900000|2024-03-06 23:15:00|2067.9|2067.6|2067.5|2067.2|2068|2067.7|2067.2|2066.9|122
1709767200000|2024-03-06 23:20:00|2067.4|2067.1|2067.2|2066.9|2067.5|2067.2|2067|2066.7|109
1709767500000|2024-03-06 23:25:00|2067.3|2067|2067.5|2067.2|2067.7|2067.4|2067.2|2066.9|158
1709767800000|2024-03-06 23:30:00|2067.6|2067.3|2067.3|2067|2067.9|2067.6|2067.3|2067|80
1709768100000|2024-03-06 23:35:00|2067.2|2066.9|2066.3|2066|2067.3|2067|2066.2|2065.9|184
1709768400000|2024-03-06 23:40:00|2066.4|2066.1|2065.9|2065.6|2066.4|2066.1|2065.6|2065.3|187
1709768700000|2024-03-06 23:45:00|2066|2065.7|2065.6|2065.3|2066.3|2066|2065.6|2065.3|217
1709769000000|2024-03-06 23:50:00|2065.8|2065.5|2065.9|2065.6|2067|2066.7|2065.7|2065.4|100
1709769300000|2024-03-06 23:55:00|2065.8|2065.5|2063.9|2063.6|2066|2065.7|2063.9|2063.6|309
1709769600000|2024-03-07 00:00:00|2063.8|2063.5|2065.9|2065.6|2065.9|2065.6|2063.5|2063.2|120
1709769900000|2024-03-07 00:05:00|2065.8|2065.5|2064.9|2064.6|2065.8|2065.5|2064.9|2064.6|166
1709770200000|2024-03-07 00:10:00|2064.8|2064.5|2064.4|2064.1|2064.9|2064.6|2064.1|2063.8|126
1709770500000|2024-03-07 00:15:00|2064.3|2064|2064.2|2063.9|2064.9|2064.6|2064|2063.7|80
1709770800000|2024-03-07 00:20:00|2064.1|2063.8|2063.3|2063|2064.4|2064.1|2063|2062.7|72
1709771100000|2024-03-07 00:25:00|2063.2|2062.9|2063|2062.7|2063.5|2063.2|2062.8|2062.5|28
1709771400000|2024-03-07 00:30:00|2062.9|2062.6|2062.9|2062.6|2063.1|2062.8|2062.3|2062|99
1709771700000|2024-03-07 00:35:00|2063|2062.7|2063|2062.7|2063.4|2063.1|2062.8|2062.5|144
1709772000000|2024-03-07 00:40:00|2063.1|2062.8|2062.9|2062.6|2063.2|2062.9|2062.6|2062.3|66
1709772300000|2024-03-07 00:45:00|2062.8|2062.5|2062.1|2061.8|2063.2|2062.9|2062|2061.7|120
1709772600000|2024-03-07 00:50:00|2062|2061.7|2062.8|2062.5|2062.9|2062.6|2061.8|2061.5|99
1709772900000|2024-03-07 00:55:00|2062.7|2062.4|2062.4|2062.1|2062.9|2062.6|2062.3|2062|149
1709773200000|2024-03-07 01:00:00|2062.3|2062|2061|2060.7|2062.9|2062.6|2060.8|2060.5|230
1709773500000|2024-03-07 01:05:00|2060.9|2060.6|2061.5|2061.2|2061.6|2061.3|2059.6|2059.3|337
1709773800000|2024-03-07 01:10:00|2061.1|2060.8|2062.6|2062.3|2062.6|2062.3|2060.9|2060.6|124
1709774100000|2024-03-07 01:15:00|2062.5|2062.2|2063.5|2063.2|2064.1|2063.8|2062.5|2062.2|260
1709774400000|2024-03-07 01:20:00|2063.4|2063.1|2063.4|2063.1|2064.1|2063.8|2063.2|2062.9|104
1709774700000|2024-03-07 01:25:00|2063.3|2063|2063.5|2063.2|2064.1|2063.8|2063.3|2063|39
1709775000000|2024-03-07 01:30:00|2063.4|2063.1|2063.5|2063.2|2064.1|2063.8|2063|2062.7|81
1709775300000|2024-03-07 01:35:00|2063.4|2063.1|2062.3|2062|2063.4|2063.1|2061.4|2061.1|77
1709775600000|2024-03-07 01:40:00|2062.2|2061.9|2062|2061.7|2062.3|2062|2061.6|2061.3|24
1709775900000|2024-03-07 01:45:00|2061.9|2061.6|2061.1|2060.8|2062.3|2062|2060.8|2060.5|42
1709776200000|2024-03-07 01:50:00|2061|2060.7|2060|2059.7|2061.8|2061.5|2059.9|2059.6|55
1709776500000|2024-03-07 01:55:00|2059.9|2059.6|2059.2|2058.9|2060|2059.7|2058.8|2058.5|164
1709776800000|2024-03-07 02:00:00|2059.1|2058.8|2059.6|2059.3|2060.2|2059.9|2059.1|2058.8|101
1709777100000|2024-03-07 02:05:00|2059.5|2059.2|2058.8|2058.5|2059.9|2059.6|2058.7|2058.4|72
1709777400000|2024-03-07 02:10:00|2058.7|2058.4|2058.7|2058.4|2059.5|2059.2|2058.3|2058|134
1709777700000|2024-03-07 02:15:00|2058.6|2058.3|2059.2|2058.9|2059.4|2059.1|2058.6|2058.3|32
1709778000000|2024-03-07 02:20:00|2059|2058.7|2057|2056.7|2059.4|2059.1|2056.8|2056.5|183
1709778300000|2024-03-07 02:25:00|2056.9|2056.6|2057.1|2056.8|2058|2057.7|2056.8|2056.5|88
1709778600000|2024-03-07 02:30:00|2057|2056.7|2057.6|2057.3|2058|2057.7|2057|2056.7|89
1709778900000|2024-03-07 02:35:00|2057.7|2057.4|2057.8|2057.5|2058.3|2058|2057.4|2057.1|52
1709779200000|2024-03-07 02:40:00|2057.6|2057.3|2058.1|2057.8|2058.4|2058.1|2057.6|2057.3|53
1709779500000|2024-03-07 02:45:00|2058|2057.7|2058|2057.7|2058.5|2058.2|2057.9|2057.6|68
1709779800000|2024-03-07 02:50:00|2058.2|2057.9|2058.4|2058.1|2058.9|2058.6|2058|2057.7|34
1709780100000|2024-03-07 02:55:00|2058.3|2058|2058.2|2057.9|2058.9|2058.6|2058.1|2057.8|31
1709780400000|2024-03-07 03:00:00|2058.1|2057.8|2058.3|2058|2058.6|2058.3|2058|2057.7|29
1709780700000|2024-03-07 03:05:00|2058.4|2058.1|2058.7|2058.4|2058.9|2058.6|2058.3|2058|15
1709781000000|2024-03-07 03:10:00|2058.8|2058.5|2059.6|2059.3|2059.6|2059.3|2058.7|2058.4|63
1709781300000|2024-03-07 03:15:00|2059.5|2059.2|2059.3|2059|2059.9|2059.6|2059.2|2058.9|22
1709781600000|2024-03-07 03:20:00|2059.4|2059.1|2058.5|2058.2|2059.4|2059.1|2058.1|2057.8|48
1709781900000|2024-03-07 03:25:00|2058.4|2058.1|2058.7|2058.4|2059|2058.7|2058.4|2058.1|11
1709782200000|2024-03-07 03:30:00|2058.6|2058.3|2059.1|2058.8|2059.3|2059|2058.6|2058.3|10
1709782500000|2024-03-07 03:35:00|2059|2058.7|2059.1|2058.8|2059.1|2058.8|2058.5|2058.2|23
1709782800000|2024-03-07 03:40:00|2059.2|2058.9|2059.8|2059.5|2059.9|2059.6|2059.2|2058.9|25
1709783100000|2024-03-07 03:45:00|2059.7|2059.4|2059.8|2059.5|2059.8|2059.5|2059.2|2058.9|22
1709783400000|2024-03-07 03:50:00|2059.9|2059.6|2060.6|2060.3|2060.8|2060.5|2059.9|2059.6|43
1709783700000|2024-03-07 03:55:00|2060.7|2060.4|2061.5|2061.2|2061.7|2061.4|2060.7|2060.4|100
1709784000000|2024-03-07 04:00:00|2061.4|2061.1|2061.1|2060.8|2062|2061.7|2061|2060.7|91
1709784300000|2024-03-07 04:05:00|2061|2060.7|2060.4|2060.1|2061|2060.7|2060.3|2060|34
1709784600000|2024-03-07 04:10:00|2060.3|2060|2060.2|2059.9|2060.4|2060.1|2060|2059.7|16
1709784900000|2024-03-07 04:15:00|2060.3|2060|2060.6|2060.3|2060.8|2060.5|2060.3|2060|43
1709785200000|2024-03-07 04:20:00|2060.5|2060.2|2060.9|2060.6|2060.9|2060.6|2060.3|2060|6
1709785500000|2024-03-07 04:25:00|2060.8|2060.5|2061.4|2061.1|2061.4|2061.1|2060.6|2060.3|23
1709785800000|2024-03-07 04:30:00|2061.3|2061|2061.4|2061.1|2061.7|2061.4|2061.3|2061|28
1709786100000|2024-03-07 04:35:00|2061.3|2061|2061.1|2060.8|2061.4|2061.1|2061|2060.7|19
1709786400000|2024-03-07 04:40:00|2061.2|2060.9|2061.9|2061.6|2062.1|2061.8|2061.2|2060.9|53
1709786700000|2024-03-07 04:45:00|2062|2061.7|2062|2061.7|2062.1|2061.8|2061.7|2061.4|14
1709787000000|2024-03-07 04:50:00|2062.1|2061.8|2062|2061.7|2062.3|2062|2061.9|2061.6|35
1709787300000|2024-03-07 04:55:00|2062.1|2061.8|2061.7|2061.4|2062.2|2061.9|2061.7|2061.4|18
1709787600000|2024-03-07 05:00:00|2061.8|2061.5|2062.2|2061.9|2062.6|2062.3|2061.8|2061.5|54
1709787900000|2024-03-07 05:05:00|2062.1|2061.8|2062.8|2062.5|2063.1|2062.8|2062.1|2061.8|25
1709788200000|2024-03-07 05:10:00|2062.7|2062.4|2063.4|2063.1|2063.4|2063.1|2062.7|2062.4|30
1709788500000|2024-03-07 05:15:00|2063.3|2063|2063.7|2063.4|2063.7|2063.4|2063.2|2062.9|21
1709788800000|2024-03-07 05:20:00|2063.6|2063.3|2063.6|2063.3|2064.2|2063.9|2063.4|2063.1|35
1709789100000|2024-03-07 05:25:00|2063.5|2063.2|2063.4|2063.1|2063.6|2063.3|2063.3|2063|21
1709789400000|2024-03-07 05:30:00|2063.3|2063|2063.3|2063|2063.7|2063.4|2063|2062.7|193
1709789700000|2024-03-07 05:35:00|2063.2|2062.9|2062.9|2062.6|2063.5|2063.2|2062.7|2062.4|59
1709790000000|2024-03-07 05:40:00|2062.8|2062.5|2063|2062.7|2063.6|2063.3|2062.8|2062.5|89
1709790300000|2024-03-07 05:45:00|2063.1|2062.8|2063.3|2063|2063.4|2063.1|2062.9|2062.6|38
1709790600000|2024-03-07 05:50:00|2063.2|2062.9|2063.4|2063.1|2063.5|2063.2|2062.9|2062.6|61
1709790900000|2024-03-07 05:55:00|2063.5|2063.2|2063.3|2063|2064.1|2063.8|2063.3|2063|44
1709791200000|2024-03-07 06:00:00|2063.4|2063.1|2063.6|2063.3|2063.7|2063.4|2062.9|2062.6|27
1709791500000|2024-03-07 06:05:00|2063.7|2063.4|2063.9|2063.6|2064.2|2063.9|2063.7|2063.4|42
1709791800000|2024-03-07 06:10:00|2063.8|2063.5|2063.9|2063.6|2063.9|2063.6|2063.3|2063|42
1709792100000|2024-03-07 06:15:00|2063.8|2063.5|2064|2063.7|2064|2063.7|2063.6|2063.3|33
1709792400000|2024-03-07 06:20:00|2063.9|2063.6|2065.2|2064.9|2065.2|2064.9|2063.9|2063.6|56
1709792700000|2024-03-07 06:25:00|2065.3|2065|2065.4|2065.1|2065.5|2065.2|2064.9|2064.6|53
1709793000000|2024-03-07 06:30:00|2065.3|2065|2065.4|2065.1|2065.7|2065.4|2065.2|2064.9|23
1709793300000|2024-03-07 06:35:00|2065.5|2065.2|2065.3|2065|2065.7|2065.4|2065.1|2064.8|22
1709793600000|2024-03-07 06:40:00|2065.2|2064.9|2064|2063.7|2065.5|2065.2|2064|2063.7|180
1709793900000|2024-03-07 06:45:00|2063.9|2063.6|2062.9|2062.6|2064|2063.7|2062.6|2062.3|293
1709794200000|2024-03-07 06:50:00|2062.8|2062.5|2061.1|2060.8|2062.9|2062.6|2061.1|2060.8|173
1709794500000|2024-03-07 06:55:00|2061.2|2060.9|2061.9|2061.6|2062.1|2061.8|2061|2060.7|112
1709794800000|2024-03-07 07:00:00|2061.8|2061.5|2061|2060.7|2062.1|2061.8|2060.8|2060.5|69
1709795100000|2024-03-07 07:05:00|2060.9|2060.6|2060.4|2060.1|2061.2|2060.9|2060.1|2059.8|96
1709795400000|2024-03-07 07:10:00|2060.3|2060|2060.2|2059.9|2060.4|2060.1|2059.8|2059.5|56
1709795700000|2024-03-07 07:15:00|2060.1|2059.8|2059.4|2059.1|2060.1|2059.8|2059|2058.7|109
1709796000000|2024-03-07 07:20:00|2059.5|2059.2|2059.4|2059.1|2059.5|2059.2|2058.4|2058.1|79
1709796300000|2024-03-07 07:25:00|2059.3|2059|2059.3|2059|2060|2059.7|2059|2058.7|93
1709796600000|2024-03-07 07:30:00|2059.2|2058.9|2060|2059.7|2060.4|2060.1|2059.1|2058.8|163
1709796900000|2024-03-07 07:35:00|2060.1|2059.8|2060.3|2060|2060.9|2060.6|2059.4|2059.1|194
1709797200000|2024-03-07 07:40:00|2060.2|2059.9|2059.6|2059.3|2060.4|2060.1|2059.5|2059.2|71
1709797500000|2024-03-07 07:45:00|2059.7|2059.4|2060|2059.7|2060.3|2060|2059.4|2059.1|112
1709797800000|2024-03-07 07:50:00|2060.1|2059.8|2060|2059.7|2060.9|2060.6|2059.4|2059.1|94
1709798100000|2024-03-07 07:55:00|2059.9|2059.6|2059.4|2059.1|2060.3|2060|2059|2058.7|91
1709798400000|2024-03-07 08:00:00|2059.5|2059.2|2062.9|2062.6|2062.9|2062.6|2059.4|2059.1|397
1709798700000|2024-03-07 08:05:00|2062.8|2062.5|2062.3|2062|2064.1|2063.8|2062|2061.7|349
1709799000000|2024-03-07 08:10:00|2061.9|2061.6|2061.5|2061.2|2062|2061.7|2057.7|2057.4|480
1709799300000|2024-03-07 08:15:00|2061.7|2061.4|2061.1|2060.8|2062.9|2062.6|2060.8|2060.5|231
1709799600000|2024-03-07 08:20:00|2061.3|2061|2063.4|2063.1|2063.7|2063.4|2061.1|2060.8|187
1709799900000|2024-03-07 08:25:00|2063.5|2063.2|2064.4|2064.1|2064.9|2064.6|2063.3|2063|150
1709800200000|2024-03-07 08:30:00|2064.5|2064.2|2064|2063.7|2064.8|2064.5|2063.9|2063.6|143
1709800500000|2024-03-07 08:35:00|2063.9|2063.6|2064.1|2063.8|2065.2|2064.9|2063.9|2063.6|154
1709800800000|2024-03-07 08:40:00|2064.3|2064|2063.9|2063.6|2064.3|2064|2063.1|2062.8|87
1709801100000|2024-03-07 08:45:00|2063.7|2063.4|2063.1|2062.8|2064.2|2063.9|2062.9|2062.6|80
1709801400000|2024-03-07 08:50:00|2063.2|2062.9|2061.7|2061.4|2063.2|2062.9|2061.5|2061.2|151
1709801700000|2024-03-07 08:55:00|2061.6|2061.3|2062.6|2062.3|2063|2062.7|2061|2060.7|352
1709802000000|2024-03-07 09:00:00|2062.5|2062.2|2064.3|2064|2064.8|2064.5|2061.8|2061.5|265
1709802300000|2024-03-07 09:05:00|2064.2|2063.9|2063.9|2063.6|2065.1|2064.8|2063.9|2063.6|177
1709802600000|2024-03-07 09:10:00|2063.8|2063.5|2064.2|2063.9|2064.9|2064.6|2063.8|2063.5|168
1709802900000|2024-03-07 09:15:00|2064.5|2064.2|2065.5|2065.2|2066.4|2066.1|2064.3|2064|150
1709803200000|2024-03-07 09:20:00|2065.7|2065.4|2065.3|2065|2066.2|2065.9|2065.1|2064.8|181
1709803500000|2024-03-07 09:25:00|2065.2|2064.9|2066.7|2066.4|2066.7|2066.4|2065|2064.7|129
1709803800000|2024-03-07 09:30:00|2066.6|2066.3|2067|2066.7|2067.9|2067.6|2066.4|2066.1|191
1709804100000|2024-03-07 09:35:00|2066.9|2066.6|2068.6|2068.3|2069.1|2068.8|2066.9|2066.6|157
1709804400000|2024-03-07 09:40:00|2068.5|2068.2|2068.1|2067.8|2068.8|2068.5|2067.6|2067.3|152
1709804700000|2024-03-07 09:45:00|2068|2067.7|2066.6|2066.3|2068.1|2067.8|2066.6|2066.3|87
1709805000000|2024-03-07 09:50:00|2066.7|2066.4|2067.2|2066.9|2068|2067.7|2066.6|2066.3|68
1709805300000|2024-03-07 09:55:00|2067.3|2067|2067.1|2066.8|2067.6|2067.3|2066.9|2066.6|67
1709805600000|2024-03-07 10:00:00|2067.2|2066.9|2068.1|2067.8|2068.4|2068.1|2067|2066.7|242
1709805900000|2024-03-07 10:05:00|2068|2067.7|2069.1|2068.8|2069.8|2069.5|2067.9|2067.6|194
1709806200000|2024-03-07 10:10:00|2069|2068.7|2069.6|2069.3|2070.4|2070.1|2068.7|2068.4|209
1709806500000|2024-03-07 10:15:00|2069.5|2069.2|2069.8|2069.5|2070.2|2069.9|2068.8|2068.5|148
1709806800000|2024-03-07 10:20:00|2069.7|2069.4|2070|2069.7|2070.4|2070.1|2069.5|2069.2|143
1709807100000|2024-03-07 10:25:00|2070.1|2069.8|2069.7|2069.4|2070.1|2069.8|2068.4|2068.1|128
1709807400000|2024-03-07 10:30:00|2069.9|2069.6|2069.8|2069.5|2070.3|2070|2069.1|2068.8|76
1709807700000|2024-03-07 10:35:00|2069.7|2069.4|2069.7|2069.4|2070.2|2069.9|2069.2|2068.9|73
1709808000000|2024-03-07 10:40:00|2069.6|2069.3|2071.1|2070.8|2071.1|2070.8|2069.5|2069.2|232
1709808300000|2024-03-07 10:45:00|2071.4|2071.1|2072.7|2072.4|2072.7|2072.4|2071.2|2070.9|364
1709808600000|2024-03-07 10:50:00|2072.9|2072.6|2070.6|2070.3|2073|2072.7|2070.4|2070.1|199
1709808900000|2024-03-07 10:55:00|2070.7|2070.4|2071|2070.7|2071.4|2071.1|2070.4|2070.1|127
1709809200000|2024-03-07 11:00:00|2070.9|2070.6|2070.4|2070.1|2071.4|2071.1|2069.7|2069.4|123
1709809500000|2024-03-07 11:05:00|2070.3|2070|2070.3|2070|2070.9|2070.6|2069.6|2069.3|91
1709809800000|2024-03-07 11:10:00|2070.2|2069.9|2069.3|2069|2070.4|2070.1|2069|2068.7|130
1709810100000|2024-03-07 11:15:00|2069.4|2069.1|2069|2068.7|2069.6|2069.3|2068.8|2068.5|113
1709810400000|2024-03-07 11:20:00|2068.9|2068.6|2069.7|2069.4|2070.2|2069.9|2068.8|2068.5|129
1709810700000|2024-03-07 11:25:00|2069.6|2069.3|2070|2069.7|2070.2|2069.9|2069.3|2069|58
1709811000000|2024-03-07 11:30:00|2069.9|2069.6|2069.6|2069.3|2070.2|2069.9|2069.4|2069.1|97
1709811300000|2024-03-07 11:35:00|2069.5|2069.2|2070.2|2069.9|2070.6|2070.3|2069.5|2069.2|104
1709811600000|2024-03-07 11:40:00|2070.3|2070|2069.5|2069.2|2070.7|2070.4|2069.5|2069.2|92
1709811900000|2024-03-07 11:45:00|2069.4|2069.1|2069.9|2069.6|2070.6|2070.3|2069.4|2069.1|93
1709812200000|2024-03-07 11:50:00|2069.8|2069.5|2069.1|2068.8|2069.9|2069.6|2068.8|2068.5|71
1709812500000|2024-03-07 11:55:00|2069|2068.7|2068.9|2068.6|2069.4|2069.1|2068.5|2068.2|55
1709812800000|2024-03-07 12:00:00|2068.8|2068.5|2070.1|2069.8|2070.4|2070.1|2068.8|2068.5|153
1709813100000|2024-03-07 12:05:00|2070|2069.7|2070.4|2070.1|2070.7|2070.4|2069.5|2069.2|145
1709813400000|2024-03-07 12:10:00|2070.3|2070|2070.7|2070.4|2071|2070.7|2070.1|2069.8|63
1709813700000|2024-03-07 12:15:00|2070.8|2070.5|2070.8|2070.5|2071|2070.7|2070.3|2070|97
1709814000000|2024-03-07 12:20:00|2070.7|2070.4|2072.1|2071.8|2072.7|2072.4|2070.5|2070.2|293
1709814300000|2024-03-07 12:25:00|2072.2|2071.9|2071|2070.7|2072.2|2071.9|2070.8|2070.5|162
1709814600000|2024-03-07 12:30:00|2071.1|2070.8|2070.3|2070|2071.4|2071.1|2069.6|2069.3|153
1709814900000|2024-03-07 12:35:00|2070.1|2069.8|2069.4|2069.1|2070.1|2069.8|2069.2|2068.9|243
1709815200000|2024-03-07 12:40:00|2069.3|2069|2068.8|2068.5|2069.5|2069.2|2068.1|2067.8|376
1709815500000|2024-03-07 12:45:00|2068.7|2068.4|2068.7|2068.4|2069.5|2069.2|2068.4|2068.1|177
1709815800000|2024-03-07 12:50:00|2068.6|2068.3|2067.9|2067.6|2069.3|2069|2067.9|2067.6|249
1709816100000|2024-03-07 12:55:00|2067.8|2067.5|2068.8|2068.5|2069.5|2069.2|2067.6|2067.3|172
1709816400000|2024-03-07 13:00:00|2069|2068.7|2069.1|2068.8|2069.8|2069.5|2068.6|2068.3|235
1709816700000|2024-03-07 13:05:00|2069|2068.7|2068.9|2068.6|2069.3|2069|2067.4|2067.1|260
1709817000000|2024-03-07 13:10:00|2068.8|2068.5|2069.6|2069.3|2070.3|2070|2068.7|2068.4|203
1709817300000|2024-03-07 13:15:00|2069.7|2069.4|2074.4|2074.1|2074.6|2074.3|2069.7|2069.4|1177
1709817600000|2024-03-07 13:20:00|2074.5|2074.2|2073.6|2073.3|2074.9|2074.6|2071.7|2071.4|466
1709817900000|2024-03-07 13:25:00|2073.8|2073.5|2073.5|2073.2|2075.1|2074.8|2073.1|2072.8|408
1709818200000|2024-03-07 13:30:00|2073.6|2073.3|2081.7|2081.4|2084.8|2084.5|2072.2|2071.9|3638
1709818500000|2024-03-07 13:35:00|2081.8|2081.5|2078.7|2078.4|2082.1|2081.8|2077.8|2077.5|869
1709818800000|2024-03-07 13:40:00|2078.6|2078.3|2081.4|2081.1|2081.8|2081.5|2077.1|2076.8|879
1709819100000|2024-03-07 13:45:00|2081.5|2081.2|2079.4|2079.1|2081.8|2081.5|2078.8|2078.5|635
1709819400000|2024-03-07 13:50:00|2079.3|2079|2079.6|2079.3|2080.4|2080.1|2078.5|2078.2|587
1709819700000|2024-03-07 13:55:00|2079.7|2079.4|2079.9|2079.6|2081.4|2081.1|2079.7|2079.4|461
1709820000000|2024-03-07 14:00:00|2081.3|2081|2083|2082.7|2083.2|2082.9|2079.3|2079|1773
1709820300000|2024-03-07 14:05:00|2082.9|2082.6|2081.5|2081.2|2084|2083.7|2079.7|2079.4|1038
1709820600000|2024-03-07 14:10:00|2081.6|2081.3|2082.5|2082.2|2082.8|2082.5|2081.5|2081.2|519
1709820900000|2024-03-07 14:15:00|2082.6|2082.3|2085.6|2085.3|2086.4|2086.1|2082.2|2081.9|1102
1709821200000|2024-03-07 14:20:00|2085.5|2085.2|2084.1|2083.8|2086.5|2086.2|2083.5|2083.2|1324
1709821500000|2024-03-07 14:25:00|2084|2083.7|2084.3|2084|2085.6|2085.3|2083.1|2082.8|1029
1709821800000|2024-03-07 14:30:00|2084.2|2083.9|2090.6|2090.3|2090.7|2090.4|2081.4|2081.1|8615
1709822100000|2024-03-07 14:35:00|2090.5|2090.2|2094.1|2093.8|2098.2|2097.9|2090.2|2089.9|9967
1709822400000|2024-03-07 14:40:00|2094.2|2093.9|2089.2|2088.9|2094.6|2094.3|2088.7|2088.4|3733
1709822700000|2024-03-07 14:45:00|2089.7|2089.4|2087.5|2087.2|2090.1|2089.8|2084.4|2084.1|4787
1709823000000|2024-03-07 14:50:00|2087.2|2086.9|2087.2|2086.9|2090.7|2090.4|2085.9|2085.6|2608
1709823300000|2024-03-07 14:55:00|2087.4|2087.1|2087.8|2087.5|2088.9|2088.6|2086|2085.7|2715
1709823600000|2024-03-07 15:00:00|2087.4|2087.1|2084.6|2084.3|2089.7|2089.4|2084|2083.7|1775
1709823900000|2024-03-07 15:05:00|2084.7|2084.4|2081.6|2081.3|2085.3|2085|2080.4|2080.1|2358
1709824200000|2024-03-07 15:10:00|2081.8|2081.5|2087.7|2087.4|2088.1|2087.8|2081.8|2081.5|4956
1709824500000|2024-03-07 15:15:00|2087.9|2087.6|2086|2085.7|2089.6|2089.3|2085.2|2084.9|2975
1709824800000|2024-03-07 15:20:00|2085.9|2085.6|2087.4|2087.1|2088.4|2088.1|2084.2|2083.9|2087
1709825100000|2024-03-07 15:25:00|2087.3|2087|2087.2|2086.9|2089.4|2089.1|2085.7|2085.4|1809
1709825400000|2024-03-07 15:30:00|2087.3|2087|2086.1|2085.8|2088.1|2087.8|2084.9|2084.6|1605
1709825700000|2024-03-07 15:35:00|2086.2|2085.9|2089|2088.7|2089.1|2088.8|2085.6|2085.3|1781
1709826000000|2024-03-07 15:40:00|2088.8|2088.5|2089.7|2089.4|2090.5|2090.2|2088.2|2087.9|2412
1709826300000|2024-03-07 15:45:00|2089.9|2089.6|2090.9|2090.6|2091.5|2091.2|2089.1|2088.8|1757
1709826600000|2024-03-07 15:50:00|2091|2090.7|2087.8|2087.5|2091.1|2090.8|2087.6|2087.3|1896
1709826900000|2024-03-07 15:55:00|2087.7|2087.4|2087.5|2087.2|2088.3|2088|2086.6|2086.3|1077
1709827200000|2024-03-07 16:00:00|2087.6|2087.3|2084.7|2084.4|2088.2|2087.9|2084.7|2084.4|1390
1709827500000|2024-03-07 16:05:00|2084.8|2084.5|2084.6|2084.3|2085.6|2085.3|2084.2|2083.9|1349
1709827800000|2024-03-07 16:10:00|2084.7|2084.4|2082.6|2082.3|2085.1|2084.8|2082.5|2082.2|1168
1709828100000|2024-03-07 16:15:00|2082.7|2082.4|2083.1|2082.8|2084|2083.7|2081.6|2081.3|1533
1709828400000|2024-03-07 16:20:00|2083|2082.7|2084.8|2084.5|2085|2084.7|2082.6|2082.3|1405
1709828700000|2024-03-07 16:25:00|2084.7|2084.4|2086.4|2086.1|2086.7|2086.4|2083|2082.7|2162
1709829000000|2024-03-07 16:30:00|2086.3|2086|2082.1|2081.8|2086.4|2086.1|2081.1|2080.8|2003
1709829300000|2024-03-07 16:35:00|2082.2|2081.9|2083.4|2083.1|2083.7|2083.4|2080.8|2080.5|1214
1709829600000|2024-03-07 16:40:00|2083.5|2083.2|2083.8|2083.5|2083.8|2083.5|2081.9|2081.6|1075
1709829900000|2024-03-07 16:45:00|2083.9|2083.6|2083.6|2083.3|2084|2083.7|2082.3|2082|813
1709830200000|2024-03-07 16:50:00|2083.5|2083.2|2084.7|2084.4|2085|2084.7|2083.3|2083|977
1709830500000|2024-03-07 16:55:00|2084.8|2084.5|2085.7|2085.4|2086|2085.7|2084.7|2084.4|888
1709830800000|2024-03-07 17:00:00|2085.8|2085.5|2085.1|2084.8|2085.9|2085.6|2083.6|2083.3|991
1709831100000|2024-03-07 17:05:00|2085|2084.7|2084.6|2084.3|2085.3|2085|2083.6|2083.3|818
1709831400000|2024-03-07 17:10:00|2084.5|2084.2|2084|2083.7|2085.9|2085.6|2083.9|2083.6|850
1709831700000|2024-03-07 17:15:00|2084.2|2083.9|2085.5|2085.2|2085.7|2085.4|2084.2|2083.9|1056
1709832000000|2024-03-07 17:20:00|2085.4|2085.1|2086.4|2086.1|2086.5|2086.2|2084.7|2084.4|1101
1709832300000|2024-03-07 17:25:00|2086.3|2086|2085.7|2085.4|2086.6|2086.3|2084.9|2084.6|746
1709832600000|2024-03-07 17:30:00|2085.6|2085.3|2085.2|2084.9|2086|2085.7|2084.1|2083.8|1204
1709832900000|2024-03-07 17:35:00|2085.1|2084.8|2085.1|2084.8|2086.2|2085.9|2084.3|2084|726
1709833200000|2024-03-07 17:40:00|2085|2084.7|2085.4|2085.1|2085.5|2085.2|2083.3|2083|1172
1709833500000|2024-03-07 17:45:00|2085.3|2085|2085.8|2085.5|2086.9|2086.6|2084.6|2084.3|840
1709833800000|2024-03-07 17:50:00|2085.7|2085.4|2086.4|2086.1|2087.6|2087.3|2084.9|2084.6|918
1709834100000|2024-03-07 17:55:00|2086.5|2086.2|2087.2|2086.9|2087.6|2087.3|2085.6|2085.3|752
1709834400000|2024-03-07 18:00:00|2087.3|2087|2087.5|2087.2|2087.9|2087.6|2086.7|2086.4|798
1709834700000|2024-03-07 18:05:00|2087.6|2087.3|2087.9|2087.6|2088.2|2087.9|2086.4|2086.1|787
1709835000000|2024-03-07 18:10:00|2088.1|2087.8|2087.9|2087.6|2089|2088.7|2087.5|2087.2|1114
1709835300000|2024-03-07 18:15:00|2087.8|2087.5|2088.6|2088.3|2088.9|2088.6|2087.7|2087.4|656
1709835600000|2024-03-07 18:20:00|2088.5|2088.2|2088.9|2088.6|2089.3|2089|2087.8|2087.5|758
1709835900000|2024-03-07 18:25:00|2088.8|2088.5|2090|2089.7|2090|2089.7|2088.2|2087.9|1272
1709836200000|2024-03-07 18:30:00|2090.1|2089.8|2089.5|2089.2|2090.3|2090|2089.1|2088.8|1172
1709836500000|2024-03-07 18:35:00|2089.4|2089.1|2089|2088.7|2089.6|2089.3|2088.1|2087.8|869
1709836800000|2024-03-07 18:40:00|2089.1|2088.8|2089.9|2089.6|2090|2089.7|2088.5|2088.2|1094
1709837100000|2024-03-07 18:45:00|2090|2089.7|2090.4|2090.1|2090.6|2090.3|2089.3|2089|1154
1709837400000|2024-03-07 18:50:00|2090.5|2090.2|2089.8|2089.5|2090.7|2090.4|2089.1|2088.8|781
1709837700000|2024-03-07 18:55:00|2089.9|2089.6|2089.9|2089.6|2090.7|2090.4|2089.6|2089.3|1318
1709838000000|2024-03-07 19:00:00|2090|2089.7|2088.5|2088.2|2090.1|2089.8|2088.2|2087.9|845
1709838300000|2024-03-07 19:05:00|2088.4|2088.1|2085.4|2085.1|2088.5|2088.2|2085.3|2085|1535
1709838600000|2024-03-07 19:10:00|2085.3|2085|2086.7|2086.4|2087.4|2087.1|2085.3|2085|918
1709838900000|2024-03-07 19:15:00|2086.6|2086.3|2087|2086.7|2087.5|2087.2|2085.6|2085.3|694
1709839200000|2024-03-07 19:20:00|2087.1|2086.8|2085.5|2085.2|2087.5|2087.2|2085.3|2085|871
1709839500000|2024-03-07 19:25:00|2085.4|2085.1|2084.9|2084.6|2086.3|2086|2084.7|2084.4|937
1709839800000|2024-03-07 19:30:00|2084.8|2084.5|2085.7|2085.4|2086.3|2086|2084.6|2084.3|688
1709840100000|2024-03-07 19:35:00|2085.8|2085.5|2085.7|2085.4|2086|2085.7|2085|2084.7|704
1709840400000|2024-03-07 19:40:00|2085.8|2085.5|2085.3|2085|2086.2|2085.9|2085|2084.7|532
1709840700000|2024-03-07 19:45:00|2085.4|2085.1|2085.1|2084.8|2085.9|2085.6|2085|2084.7|778
1709841000000|2024-03-07 19:50:00|2085.2|2084.9|2085.8|2085.5|2086.2|2085.9|2085.1|2084.8|659
1709841300000|2024-03-07 19:55:00|2085.9|2085.6|2085.5|2085.2|2086.2|2085.9|2084.4|2084.1|1081
1709841600000|2024-03-07 20:00:00|2085.6|2085.3|2084.8|2084.5|2085.6|2085.3|2082|2081.7|2039
1709841900000|2024-03-07 20:05:00|2084.7|2084.4|2084.7|2084.4|2085.5|2085.2|2083.5|2083.2|1136
1709842200000|2024-03-07 20:10:00|2084.6|2084.3|2085.3|2085|2085.7|2085.4|2083.6|2083.3|1929
1709842500000|2024-03-07 20:15:00|2085.4|2085.1|2084.2|2083.9|2085.8|2085.5|2083.6|2083.3|967
1709842800000|2024-03-07 20:20:00|2084.1|2083.8|2083.9|2083.6|2084.5|2084.2|2083.5|2083.2|1325
1709843100000|2024-03-07 20:25:00|2083.8|2083.5|2083.7|2083.4|2084.3|2084|2083.5|2083.2|884
1709843400000|2024-03-07 20:30:00|2083.5|2083.2|2085.2|2084.9|2085.3|2085|2083.4|2083.1|1169
1709843700000|2024-03-07 20:35:00|2085.1|2084.8|2084.5|2084.2|2085.1|2084.8|2084|2083.7|927
1709844000000|2024-03-07 20:40:00|2084.4|2084.1|2085.2|2084.9|2085.5|2085.2|2084.2|2083.9|1323
1709844300000|2024-03-07 20:45:00|2085|2084.7|2083.7|2083.4|2085.2|2084.9|2083.6|2083.3|1350
1709844600000|2024-03-07 20:50:00|2083.5|2083.2|2087|2086.7|2087|2086.7|2083.4|2083.1|2839
1709844900000|2024-03-07 20:55:00|2086.8|2086.5|2085.4|2085.1|2087.2|2086.9|2083.9|2083.6|12579
1709845200000|2024-03-07 21:00:00|2085.3|2085|2083.4|2083.1|2085.3|2085|2083.3|2083|3999
1709845500000|2024-03-07 21:05:00|2083.3|2083|2083.5|2083.2|2084.3|2084|2083|2082.7|1448
1709845800000|2024-03-07 21:10:00|2083.4|2083.1|2082.8|2082.5|2083.8|2083.5|2082.5|2082.2|611
1709846100000|2024-03-07 21:15:00|2082.9|2082.6|2083.2|2082.9|2083.3|2083|2081.5|2081.2|1210
1709846400000|2024-03-07 21:20:00|2083|2082.7|2083.1|2082.8|2083.5|2083.2|2082.8|2082.5|512
1709846700000|2024-03-07 21:25:00|2082.9|2082.6|2083.3|2083|2083.7|2083.4|2081.8|2081.5|319
1709847000000|2024-03-07 21:30:00|2083.4|2083.1|2084|2083.7|2084.3|2084|2083.4|2083.1|150
1709847300000|2024-03-07 21:35:00|2083.9|2083.6|2084.8|2084.5|2085|2084.7|2083.7|2083.4|302
1709847600000|2024-03-07 21:40:00|2084.7|2084.4|2084.7|2084.4|2084.9|2084.6|2084.1|2083.8|122
1709847900000|2024-03-07 21:45:00|2084.6|2084.3|2084.9|2084.6|2085|2084.7|2084.4|2084.1|130
1709848200000|2024-03-07 21:50:00|2084.8|2084.5|2086|2085.7|2086|2085.7|2084.7|2084.4|131
1709848500000|2024-03-07 21:55:00|2085.9|2085.6|2086.6|2085.8|2087.1|2086.8|2085.8|2085.5|185
1709848800000|2024-03-07 22:00:00|2086.8|2086|2086.6|2085.8|2086.8|2086|2086.5|2085.7|0
1709849100000|2024-03-07 22:05:00|2086.5|2085.7|2086.5|2085.7|2086.5|2085.7|2086.5|2085.7|0
1709849400000|2024-03-07 22:10:00|2086.6|2085.8|2086.6|2085.8|2086.7|2085.9|2086.6|2085.8|0
1709849700000|2024-03-07 22:15:00|2086.7|2085.9|2087|2086.2|2087.1|2086.3|2086.6|2085.8|0
1709850000000|2024-03-07 22:20:00|2087.1|2086.3|2087.1|2086.3|2087.2|2086.4|2087|2086.2|0
1709850300000|2024-03-07 22:25:00|2086.9|2086.1|2086.8|2086|2087.1|2086.3|2086.8|2086|0
1709850600000|2024-03-07 22:30:00|2087|2086.2|2087.1|2086.3|2087.2|2086.4|2086.9|2086.1|0
1709850900000|2024-03-07 22:35:00|2087|2086.2|2087.4|2086.6|2087.4|2086.6|2087|2086.2|0
1709851200000|2024-03-07 22:40:00|2087.5|2086.7|2087.5|2086.7|2087.6|2086.8|2087.4|2086.6|0
1709851500000|2024-03-07 22:45:00|2087.6|2086.8|2087.5|2086.7|2087.6|2086.8|2087.5|2086.7|0
1709851800000|2024-03-07 22:50:00|2087.6|2086.8|2087.5|2086.7|2087.6|2086.8|2087.5|2086.7|0
1709852100000|2024-03-07 22:55:00|2087.3|2086.5|2087.4|2086.6|2087.6|2086.8|2087.3|2086.5|0
1709852400000|2024-03-07 23:00:00|2086.2|2085.9|2085.9|2085.6|2088|2087.7|2085.8|2085.5|169
1709852700000|2024-03-07 23:05:00|2086|2085.7|2086.3|2086|2087.1|2086.8|2085.9|2085.6|87
1709853000000|2024-03-07 23:10:00|2086.4|2086.1|2087.8|2087.5|2087.9|2087.6|2086.4|2086.1|113
1709853300000|2024-03-07 23:15:00|2087.7|2087.4|2088.3|2088|2088.7|2088.4|2087.7|2087.4|143
1709853600000|2024-03-07 23:20:00|2088.1|2087.8|2088.5|2088.2|2089|2088.7|2088.1|2087.8|89
1709853900000|2024-03-07 23:25:00|2088.4|2088.1|2087.2|2086.9|2088.7|2088.4|2087.2|2086.9|52
1709854200000|2024-03-07 23:30:00|2087.3|2087|2087.1|2086.8|2087.4|2087.1|2086.9|2086.6|25
1709854500000|2024-03-07 23:35:00|2087|2086.7|2086.3|2086|2087|2086.7|2085.9|2085.6|34
1709854800000|2024-03-07 23:40:00|2086.4|2086.1|2086.6|2086.3|2086.6|2086.3|2086.3|2086|9
1709855100000|2024-03-07 23:45:00|2086.5|2086.2|2086.6|2086.3|2086.7|2086.4|2086.4|2086.1|10
1709855400000|2024-03-07 23:50:00|2086.5|2086.2|2086|2085.7|2086.6|2086.3|2085.9|2085.6|42
1709855700000|2024-03-07 23:55:00|2085.9|2085.6|2086.3|2086|2086.4|2086.1|2085.8|2085.5|14
1709769600000|2024-03-07 00:00:00|2063.8|2063.5|2065.9|2065.6|2065.9|2065.6|2063.5|2063.2|120
1709769900000|2024-03-07 00:05:00|2065.8|2065.5|2064.9|2064.6|2065.8|2065.5|2064.9|2064.6|166
1709770200000|2024-03-07 00:10:00|2064.8|2064.5|2064.4|2064.1|2064.9|2064.6|2064.1|2063.8|126
1709770500000|2024-03-07 00:15:00|2064.3|2064|2064.2|2063.9|2064.9|2064.6|2064|2063.7|80
1709770800000|2024-03-07 00:20:00|2064.1|2063.8|2063.3|2063|2064.4|2064.1|2063|2062.7|72
1709771100000|2024-03-07 00:25:00|2063.2|2062.9|2063|2062.7|2063.5|2063.2|2062.8|2062.5|28
1709771400000|2024-03-07 00:30:00|2062.9|2062.6|2062.9|2062.6|2063.1|2062.8|2062.3|2062|99
1709771700000|2024-03-07 00:35:00|2063|2062.7|2063|2062.7|2063.4|2063.1|2062.8|2062.5|144
1709772000000|2024-03-07 00:40:00|2063.1|2062.8|2062.9|2062.6|2063.2|2062.9|2062.6|2062.3|66
1709772300000|2024-03-07 00:45:00|2062.8|2062.5|2062.1|2061.8|2063.2|2062.9|2062|2061.7|120
1709772600000|2024-03-07 00:50:00|2062|2061.7|2062.8|2062.5|2062.9|2062.6|2061.8|2061.5|99
1709772900000|2024-03-07 00:55:00|2062.7|2062.4|2062.4|2062.1|2062.9|2062.6|2062.3|2062|149
1709773200000|2024-03-07 01:00:00|2062.3|2062|2061|2060.7|2062.9|2062.6|2060.8|2060.5|230
1709773500000|2024-03-07 01:05:00|2060.9|2060.6|2061.5|2061.2|2061.6|2061.3|2059.6|2059.3|337
1709773800000|2024-03-07 01:10:00|2061.1|2060.8|2062.6|2062.3|2062.6|2062.3|2060.9|2060.6|124
1709774100000|2024-03-07 01:15:00|2062.5|2062.2|2063.5|2063.2|2064.1|2063.8|2062.5|2062.2|260
1709774400000|2024-03-07 01:20:00|2063.4|2063.1|2063.4|2063.1|2064.1|2063.8|2063.2|2062.9|104
1709774700000|2024-03-07 01:25:00|2063.3|2063|2063.5|2063.2|2064.1|2063.8|2063.3|2063|39
1709775000000|2024-03-07 01:30:00|2063.4|2063.1|2063.5|2063.2|2064.1|2063.8|2063|2062.7|81
1709775300000|2024-03-07 01:35:00|2063.4|2063.1|2062.3|2062|2063.4|2063.1|2061.4|2061.1|77
1709775600000|2024-03-07 01:40:00|2062.2|2061.9|2062|2061.7|2062.3|2062|2061.6|2061.3|24
1709775900000|2024-03-07 01:45:00|2061.9|2061.6|2061.1|2060.8|2062.3|2062|2060.8|2060.5|42
1709776200000|2024-03-07 01:50:00|2061|2060.7|2060|2059.7|2061.8|2061.5|2059.9|2059.6|55
1709776500000|2024-03-07 01:55:00|2059.9|2059.6|2059.2|2058.9|2060|2059.7|2058.8|2058.5|164
1709776800000|2024-03-07 02:00:00|2059.1|2058.8|2059.6|2059.3|2060.2|2059.9|2059.1|2058.8|101
1709777100000|2024-03-07 02:05:00|2059.5|2059.2|2058.8|2058.5|2059.9|2059.6|2058.7|2058.4|72
1709777400000|2024-03-07 02:10:00|2058.7|2058.4|2058.7|2058.4|2059.5|2059.2|2058.3|2058|134
1709777700000|2024-03-07 02:15:00|2058.6|2058.3|2059.2|2058.9|2059.4|2059.1|2058.6|2058.3|32
1709778000000|2024-03-07 02:20:00|2059|2058.7|2057|2056.7|2059.4|2059.1|2056.8|2056.5|183
1709778300000|2024-03-07 02:25:00|2056.9|2056.6|2057.1|2056.8|2058|2057.7|2056.8|2056.5|88
1709778600000|2024-03-07 02:30:00|2057|2056.7|2057.6|2057.3|2058|2057.7|2057|2056.7|89
1709778900000|2024-03-07 02:35:00|2057.7|2057.4|2057.8|2057.5|2058.3|2058|2057.4|2057.1|52
1709779200000|2024-03-07 02:40:00|2057.6|2057.3|2058.1|2057.8|2058.4|2058.1|2057.6|2057.3|53
1709779500000|2024-03-07 02:45:00|2058|2057.7|2058|2057.7|2058.5|2058.2|2057.9|2057.6|68
1709779800000|2024-03-07 02:50:00|2058.2|2057.9|2058.4|2058.1|2058.9|2058.6|2058|2057.7|34
1709780100000|2024-03-07 02:55:00|2058.3|2058|2058.2|2057.9|2058.9|2058.6|2058.1|2057.8|31
1709780400000|2024-03-07 03:00:00|2058.1|2057.8|2058.3|2058|2058.6|2058.3|2058|2057.7|29
1709780700000|2024-03-07 03:05:00|2058.4|2058.1|2058.7|2058.4|2058.9|2058.6|2058.3|2058|15
1709781000000|2024-03-07 03:10:00|2058.8|2058.5|2059.6|2059.3|2059.6|2059.3|2058.7|2058.4|63
1709781300000|2024-03-07 03:15:00|2059.5|2059.2|2059.3|2059|2059.9|2059.6|2059.2|2058.9|22
1709781600000|2024-03-07 03:20:00|2059.4|2059.1|2058.5|2058.2|2059.4|2059.1|2058.1|2057.8|48
1709781900000|2024-03-07 03:25:00|2058.4|2058.1|2058.7|2058.4|2059|2058.7|2058.4|2058.1|11
1709782200000|2024-03-07 03:30:00|2058.6|2058.3|2059.1|2058.8|2059.3|2059|2058.6|2058.3|10
1709782500000|2024-03-07 03:35:00|2059|2058.7|2059.1|2058.8|2059.1|2058.8|2058.5|2058.2|23
1709782800000|2024-03-07 03:40:00|2059.2|2058.9|2059.8|2059.5|2059.9|2059.6|2059.2|2058.9|25
1709783100000|2024-03-07 03:45:00|2059.7|2059.4|2059.8|2059.5|2059.8|2059.5|2059.2|2058.9|22
1709783400000|2024-03-07 03:50:00|2059.9|2059.6|2060.6|2060.3|2060.8|2060.5|2059.9|2059.6|43
1709783700000|2024-03-07 03:55:00|2060.7|2060.4|2061.5|2061.2|2061.7|2061.4|2060.7|2060.4|100
1709784000000|2024-03-07 04:00:00|2061.4|2061.1|2061.1|2060.8|2062|2061.7|2061|2060.7|91
1709784300000|2024-03-07 04:05:00|2061|2060.7|2060.4|2060.1|2061|2060.7|2060.3|2060|34
1709784600000|2024-03-07 04:10:00|2060.3|2060|2060.2|2059.9|2060.4|2060.1|2060|2059.7|16
1709784900000|2024-03-07 04:15:00|2060.3|2060|2060.6|2060.3|2060.8|2060.5|2060.3|2060|43
1709785200000|2024-03-07 04:20:00|2060.5|2060.2|2060.9|2060.6|2060.9|2060.6|2060.3|2060|6
1709785500000|2024-03-07 04:25:00|2060.8|2060.5|2061.4|2061.1|2061.4|2061.1|2060.6|2060.3|23
1709785800000|2024-03-07 04:30:00|2061.3|2061|2061.4|2061.1|2061.7|2061.4|2061.3|2061|28
1709786100000|2024-03-07 04:35:00|2061.3|2061|2061.1|2060.8|2061.4|2061.1|2061|2060.7|19
1709786400000|2024-03-07 04:40:00|2061.2|2060.9|2061.9|2061.6|2062.1|2061.8|2061.2|2060.9|53
1709786700000|2024-03-07 04:45:00|2062|2061.7|2062|2061.7|2062.1|2061.8|2061.7|2061.4|14
1709787000000|2024-03-07 04:50:00|2062.1|2061.8|2062|2061.7|2062.3|2062|2061.9|2061.6|35
1709787300000|2024-03-07 04:55:00|2062.1|2061.8|2061.7|2061.4|2062.2|2061.9|2061.7|2061.4|18
1709787600000|2024-03-07 05:00:00|2061.8|2061.5|2062.2|2061.9|2062.6|2062.3|2061.8|2061.5|54
1709787900000|2024-03-07 05:05:00|2062.1|2061.8|2062.8|2062.5|2063.1|2062.8|2062.1|2061.8|25
1709788200000|2024-03-07 05:10:00|2062.7|2062.4|2063.4|2063.1|2063.4|2063.1|2062.7|2062.4|30
1709788500000|2024-03-07 05:15:00|2063.3|2063|2063.7|2063.4|2063.7|2063.4|2063.2|2062.9|21
1709788800000|2024-03-07 05:20:00|2063.6|2063.3|2063.6|2063.3|2064.2|2063.9|2063.4|2063.1|35
1709789100000|2024-03-07 05:25:00|2063.5|2063.2|2063.4|2063.1|2063.6|2063.3|2063.3|2063|21
1709789400000|2024-03-07 05:30:00|2063.3|2063|2063.3|2063|2063.7|2063.4|2063|2062.7|193
1709789700000|2024-03-07 05:35:00|2063.2|2062.9|2062.9|2062.6|2063.5|2063.2|2062.7|2062.4|59
1709790000000|2024-03-07 05:40:00|2062.8|2062.5|2063|2062.7|2063.6|2063.3|2062.8|2062.5|89
1709790300000|2024-03-07 05:45:00|2063.1|2062.8|2063.3|2063|2063.4|2063.1|2062.9|2062.6|38
1709790600000|2024-03-07 05:50:00|2063.2|2062.9|2063.4|2063.1|2063.5|2063.2|2062.9|2062.6|61
1709790900000|2024-03-07 05:55:00|2063.5|2063.2|2063.3|2063|2064.1|2063.8|2063.3|2063|44
1709791200000|2024-03-07 06:00:00|2063.4|2063.1|2063.6|2063.3|2063.7|2063.4|2062.9|2062.6|27
1709791500000|2024-03-07 06:05:00|2063.7|2063.4|2063.9|2063.6|2064.2|2063.9|2063.7|2063.4|42
1709791800000|2024-03-07 06:10:00|2063.8|2063.5|2063.9|2063.6|2063.9|2063.6|2063.3|2063|42
1709792100000|2024-03-07 06:15:00|2063.8|2063.5|2064|2063.7|2064|2063.7|2063.6|2063.3|33
1709792400000|2024-03-07 06:20:00|2063.9|2063.6|2065.2|2064.9|2065.2|2064.9|2063.9|2063.6|56
1709792700000|2024-03-07 06:25:00|2065.3|2065|2065.4|2065.1|2065.5|2065.2|2064.9|2064.6|53
1709793000000|2024-03-07 06:30:00|2065.3|2065|2065.4|2065.1|2065.7|2065.4|2065.2|2064.9|23
1709793300000|2024-03-07 06:35:00|2065.5|2065.2|2065.3|2065|2065.7|2065.4|2065.1|2064.8|22
1709793600000|2024-03-07 06:40:00|2065.2|2064.9|2064|2063.7|2065.5|2065.2|2064|2063.7|180
1709793900000|2024-03-07 06:45:00|2063.9|2063.6|2062.9|2062.6|2064|2063.7|2062.6|2062.3|293
1709794200000|2024-03-07 06:50:00|2062.8|2062.5|2061.1|2060.8|2062.9|2062.6|2061.1|2060.8|173
1709794500000|2024-03-07 06:55:00|2061.2|2060.9|2061.9|2061.6|2062.1|2061.8|2061|2060.7|112
1709794800000|2024-03-07 07:00:00|2061.8|2061.5|2061|2060.7|2062.1|2061.8|2060.8|2060.5|69
1709795100000|2024-03-07 07:05:00|2060.9|2060.6|2060.4|2060.1|2061.2|2060.9|2060.1|2059.8|96
1709795400000|2024-03-07 07:10:00|2060.3|2060|2060.2|2059.9|2060.4|2060.1|2059.8|2059.5|56
1709795700000|2024-03-07 07:15:00|2060.1|2059.8|2059.4|2059.1|2060.1|2059.8|2059|2058.7|109
1709796000000|2024-03-07 07:20:00|2059.5|2059.2|2059.4|2059.1|2059.5|2059.2|2058.4|2058.1|79
1709796300000|2024-03-07 07:25:00|2059.3|2059|2059.3|2059|2060|2059.7|2059|2058.7|93
1709796600000|2024-03-07 07:30:00|2059.2|2058.9|2060|2059.7|2060.4|2060.1|2059.1|2058.8|163
1709796900000|2024-03-07 07:35:00|2060.1|2059.8|2060.3|2060|2060.9|2060.6|2059.4|2059.1|194
1709797200000|2024-03-07 07:40:00|2060.2|2059.9|2059.6|2059.3|2060.4|2060.1|2059.5|2059.2|71
1709797500000|2024-03-07 07:45:00|2059.7|2059.4|2060|2059.7|2060.3|2060|2059.4|2059.1|112
1709797800000|2024-03-07 07:50:00|2060.1|2059.8|2060|2059.7|2060.9|2060.6|2059.4|2059.1|94
1709798100000|2024-03-07 07:55:00|2059.9|2059.6|2059.4|2059.1|2060.3|2060|2059|2058.7|91
1709798400000|2024-03-07 08:00:00|2059.5|2059.2|2062.9|2062.6|2062.9|2062.6|2059.4|2059.1|397
1709798700000|2024-03-07 08:05:00|2062.8|2062.5|2062.3|2062|2064.1|2063.8|2062|2061.7|349
1709799000000|2024-03-07 08:10:00|2061.9|2061.6|2061.5|2061.2|2062|2061.7|2057.7|2057.4|480
1709799300000|2024-03-07 08:15:00|2061.7|2061.4|2061.1|2060.8|2062.9|2062.6|2060.8|2060.5|231
1709799600000|2024-03-07 08:20:00|2061.3|2061|2063.4|2063.1|2063.7|2063.4|2061.1|2060.8|187
1709799900000|2024-03-07 08:25:00|2063.5|2063.2|2064.4|2064.1|2064.9|2064.6|2063.3|2063|150
1709800200000|2024-03-07 08:30:00|2064.5|2064.2|2064|2063.7|2064.8|2064.5|2063.9|2063.6|143
1709800500000|2024-03-07 08:35:00|2063.9|2063.6|2064.1|2063.8|2065.2|2064.9|2063.9|2063.6|154
1709800800000|2024-03-07 08:40:00|2064.3|2064|2063.9|2063.6|2064.3|2064|2063.1|2062.8|87
1709801100000|2024-03-07 08:45:00|2063.7|2063.4|2063.1|2062.8|2064.2|2063.9|2062.9|2062.6|80
1709801400000|2024-03-07 08:50:00|2063.2|2062.9|2061.7|2061.4|2063.2|2062.9|2061.5|2061.2|151
1709801700000|2024-03-07 08:55:00|2061.6|2061.3|2062.6|2062.3|2063|2062.7|2061|2060.7|352
1709802000000|2024-03-07 09:00:00|2062.5|2062.2|2064.3|2064|2064.8|2064.5|2061.8|2061.5|265
1709802300000|2024-03-07 09:05:00|2064.2|2063.9|2063.9|2063.6|2065.1|2064.8|2063.9|2063.6|177
1709802600000|2024-03-07 09:10:00|2063.8|2063.5|2064.2|2063.9|2064.9|2064.6|2063.8|2063.5|168
1709802900000|2024-03-07 09:15:00|2064.5|2064.2|2065.5|2065.2|2066.4|2066.1|2064.3|2064|150
1709803200000|2024-03-07 09:20:00|2065.7|2065.4|2065.3|2065|2066.2|2065.9|2065.1|2064.8|181
1709803500000|2024-03-07 09:25:00|2065.2|2064.9|2066.7|2066.4|2066.7|2066.4|2065|2064.7|129
1709803800000|2024-03-07 09:30:00|2066.6|2066.3|2067|2066.7|2067.9|2067.6|2066.4|2066.1|191
1709804100000|2024-03-07 09:35:00|2066.9|2066.6|2068.6|2068.3|2069.1|2068.8|2066.9|2066.6|157
1709804400000|2024-03-07 09:40:00|2068.5|2068.2|2068.1|2067.8|2068.8|2068.5|2067.6|2067.3|152
1709804700000|2024-03-07 09:45:00|2068|2067.7|2066.6|2066.3|2068.1|2067.8|2066.6|2066.3|87
1709805000000|2024-03-07 09:50:00|2066.7|2066.4|2067.2|2066.9|2068|2067.7|2066.6|2066.3|68
1709805300000|2024-03-07 09:55:00|2067.3|2067|2067.1|2066.8|2067.6|2067.3|2066.9|2066.6|67
1709805600000|2024-03-07 10:00:00|2067.2|2066.9|2068.1|2067.8|2068.4|2068.1|2067|2066.7|242
1709805900000|2024-03-07 10:05:00|2068|2067.7|2069.1|2068.8|2069.8|2069.5|2067.9|2067.6|194
1709806200000|2024-03-07 10:10:00|2069|2068.7|2069.6|2069.3|2070.4|2070.1|2068.7|2068.4|209
1709806500000|2024-03-07 10:15:00|2069.5|2069.2|2069.8|2069.5|2070.2|2069.9|2068.8|2068.5|148
1709806800000|2024-03-07 10:20:00|2069.7|2069.4|2070|2069.7|2070.4|2070.1|2069.5|2069.2|143
1709807100000|2024-03-07 10:25:00|2070.1|2069.8|2069.7|2069.4|2070.1|2069.8|2068.4|2068.1|128
1709807400000|2024-03-07 10:30:00|2069.9|2069.6|2069.8|2069.5|2070.3|2070|2069.1|2068.8|76
1709807700000|2024-03-07 10:35:00|2069.7|2069.4|2069.7|2069.4|2070.2|2069.9|2069.2|2068.9|73
1709808000000|2024-03-07 10:40:00|2069.6|2069.3|2071.1|2070.8|2071.1|2070.8|2069.5|2069.2|232
1709808300000|2024-03-07 10:45:00|2071.4|2071.1|2072.7|2072.4|2072.7|2072.4|2071.2|2070.9|364
1709808600000|2024-03-07 10:50:00|2072.9|2072.6|2070.6|2070.3|2073|2072.7|2070.4|2070.1|199
1709808900000|2024-03-07 10:55:00|2070.7|2070.4|2071|2070.7|2071.4|2071.1|2070.4|2070.1|127
1709809200000|2024-03-07 11:00:00|2070.9|2070.6|2070.4|2070.1|2071.4|2071.1|2069.7|2069.4|123
1709809500000|2024-03-07 11:05:00|2070.3|2070|2070.3|2070|2070.9|2070.6|2069.6|2069.3|91
1709809800000|2024-03-07 11:10:00|2070.2|2069.9|2069.3|2069|2070.4|2070.1|2069|2068.7|130
1709810100000|2024-03-07 11:15:00|2069.4|2069.1|2069|2068.7|2069.6|2069.3|2068.8|2068.5|113
1709810400000|2024-03-07 11:20:00|2068.9|2068.6|2069.7|2069.4|2070.2|2069.9|2068.8|2068.5|129
1709810700000|2024-03-07 11:25:00|2069.6|2069.3|2070|2069.7|2070.2|2069.9|2069.3|2069|58
1709811000000|2024-03-07 11:30:00|2069.9|2069.6|2069.6|2069.3|2070.2|2069.9|2069.4|2069.1|97
1709811300000|2024-03-07 11:35:00|2069.5|2069.2|2070.2|2069.9|2070.6|2070.3|2069.5|2069.2|104
1709811600000|2024-03-07 11:40:00|2070.3|2070|2069.5|2069.2|2070.7|2070.4|2069.5|2069.2|92
1709811900000|2024-03-07 11:45:00|2069.4|2069.1|2069.9|2069.6|2070.6|2070.3|2069.4|2069.1|93
1709812200000|2024-03-07 11:50:00|2069.8|2069.5|2069.1|2068.8|2069.9|2069.6|2068.8|2068.5|71
1709812500000|2024-03-07 11:55:00|2069|2068.7|2068.9|2068.6|2069.4|2069.1|2068.5|2068.2|55
1709812800000|2024-03-07 12:00:00|2068.8|2068.5|2070.1|2069.8|2070.4|2070.1|2068.8|2068.5|153
1709813100000|2024-03-07 12:05:00|2070|2069.7|2070.4|2070.1|2070.7|2070.4|2069.5|2069.2|145
1709813400000|2024-03-07 12:10:00|2070.3|2070|2070.7|2070.4|2071|2070.7|2070.1|2069.8|63
1709813700000|2024-03-07 12:15:00|2070.8|2070.5|2070.8|2070.5|2071|2070.7|2070.3|2070|97
1709814000000|2024-03-07 12:20:00|2070.7|2070.4|2072.1|2071.8|2072.7|2072.4|2070.5|2070.2|293
1709814300000|2024-03-07 12:25:00|2072.2|2071.9|2071|2070.7|2072.2|2071.9|2070.8|2070.5|162
1709814600000|2024-03-07 12:30:00|2071.1|2070.8|2070.3|2070|2071.4|2071.1|2069.6|2069.3|153
1709814900000|2024-03-07 12:35:00|2070.1|2069.8|2069.4|2069.1|2070.1|2069.8|2069.2|2068.9|243
1709815200000|2024-03-07 12:40:00|2069.3|2069|2068.8|2068.5|2069.5|2069.2|2068.1|2067.8|376
1709815500000|2024-03-07 12:45:00|2068.7|2068.4|2068.7|2068.4|2069.5|2069.2|2068.4|2068.1|177
1709815800000|2024-03-07 12:50:00|2068.6|2068.3|2067.9|2067.6|2069.3|2069|2067.9|2067.6|249
1709816100000|2024-03-07 12:55:00|2067.8|2067.5|2068.8|2068.5|2069.5|2069.2|2067.6|2067.3|172
1709816400000|2024-03-07 13:00:00|2069|2068.7|2069.1|2068.8|2069.8|2069.5|2068.6|2068.3|235
1709816700000|2024-03-07 13:05:00|2069|2068.7|2068.9|2068.6|2069.3|2069|2067.4|2067.1|260
1709817000000|2024-03-07 13:10:00|2068.8|2068.5|2069.6|2069.3|2070.3|2070|2068.7|2068.4|203
1709817300000|2024-03-07 13:15:00|2069.7|2069.4|2074.4|2074.1|2074.6|2074.3|2069.7|2069.4|1177
1709817600000|2024-03-07 13:20:00|2074.5|2074.2|2073.6|2073.3|2074.9|2074.6|2071.7|2071.4|466
1709817900000|2024-03-07 13:25:00|2073.8|2073.5|2073.5|2073.2|2075.1|2074.8|2073.1|2072.8|408
1709818200000|2024-03-07 13:30:00|2073.6|2073.3|2081.7|2081.4|2084.8|2084.5|2072.2|2071.9|3638
1709818500000|2024-03-07 13:35:00|2081.8|2081.5|2078.7|2078.4|2082.1|2081.8|2077.8|2077.5|869
1709818800000|2024-03-07 13:40:00|2078.6|2078.3|2081.4|2081.1|2081.8|2081.5|2077.1|2076.8|879
1709819100000|2024-03-07 13:45:00|2081.5|2081.2|2079.4|2079.1|2081.8|2081.5|2078.8|2078.5|635
1709819400000|2024-03-07 13:50:00|2079.3|2079|2079.6|2079.3|2080.4|2080.1|2078.5|2078.2|587
1709819700000|2024-03-07 13:55:00|2079.7|2079.4|2079.9|2079.6|2081.4|2081.1|2079.7|2079.4|461
1709820000000|2024-03-07 14:00:00|2081.3|2081|2083|2082.7|2083.2|2082.9|2079.3|2079|1773
1709820300000|2024-03-07 14:05:00|2082.9|2082.6|2081.5|2081.2|2084|2083.7|2079.7|2079.4|1038
1709820600000|2024-03-07 14:10:00|2081.6|2081.3|2082.5|2082.2|2082.8|2082.5|2081.5|2081.2|519
1709820900000|2024-03-07 14:15:00|2082.6|2082.3|2085.6|2085.3|2086.4|2086.1|2082.2|2081.9|1102
1709821200000|2024-03-07 14:20:00|2085.5|2085.2|2084.1|2083.8|2086.5|2086.2|2083.5|2083.2|1324
1709821500000|2024-03-07 14:25:00|2084|2083.7|2084.3|2084|2085.6|2085.3|2083.1|2082.8|1029
1709821800000|2024-03-07 14:30:00|2084.2|2083.9|2090.6|2090.3|2090.7|2090.4|2081.4|2081.1|8615
1709822100000|2024-03-07 14:35:00|2090.5|2090.2|2094.1|2093.8|2098.2|2097.9|2090.2|2089.9|9967
1709822400000|2024-03-07 14:40:00|2094.2|2093.9|2089.2|2088.9|2094.6|2094.3|2088.7|2088.4|3733
1709822700000|2024-03-07 14:45:00|2089.7|2089.4|2087.5|2087.2|2090.1|2089.8|2084.4|2084.1|4787
1709823000000|2024-03-07 14:50:00|2087.2|2086.9|2087.2|2086.9|2090.7|2090.4|2085.9|2085.6|2608
1709823300000|2024-03-07 14:55:00|2087.4|2087.1|2087.8|2087.5|2088.9|2088.6|2086|2085.7|2715
1709823600000|2024-03-07 15:00:00|2087.4|2087.1|2084.6|2084.3|2089.7|2089.4|2084|2083.7|1775
1709823900000|2024-03-07 15:05:00|2084.7|2084.4|2081.6|2081.3|2085.3|2085|2080.4|2080.1|2358
1709824200000|2024-03-07 15:10:00|2081.8|2081.5|2087.7|2087.4|2088.1|2087.8|2081.8|2081.5|4956
1709824500000|2024-03-07 15:15:00|2087.9|2087.6|2086|2085.7|2089.6|2089.3|2085.2|2084.9|2975
1709824800000|2024-03-07 15:20:00|2085.9|2085.6|2087.4|2087.1|2088.4|2088.1|2084.2|2083.9|2087
1709825100000|2024-03-07 15:25:00|2087.3|2087|2087.2|2086.9|2089.4|2089.1|2085.7|2085.4|1809
1709825400000|2024-03-07 15:30:00|2087.3|2087|2086.1|2085.8|2088.1|2087.8|2084.9|2084.6|1605
1709825700000|2024-03-07 15:35:00|2086.2|2085.9|2089|2088.7|2089.1|2088.8|2085.6|2085.3|1781
1709826000000|2024-03-07 15:40:00|2088.8|2088.5|2089.7|2089.4|2090.5|2090.2|2088.2|2087.9|2412
1709826300000|2024-03-07 15:45:00|2089.9|2089.6|2090.9|2090.6|2091.5|2091.2|2089.1|2088.8|1757
1709826600000|2024-03-07 15:50:00|2091|2090.7|2087.8|2087.5|2091.1|2090.8|2087.6|2087.3|1896
1709826900000|2024-03-07 15:55:00|2087.7|2087.4|2087.5|2087.2|2088.3|2088|2086.6|2086.3|1077
1709827200000|2024-03-07 16:00:00|2087.6|2087.3|2084.7|2084.4|2088.2|2087.9|2084.7|2084.4|1390
1709827500000|2024-03-07 16:05:00|2084.8|2084.5|2084.6|2084.3|2085.6|2085.3|2084.2|2083.9|1349
1709827800000|2024-03-07 16:10:00|2084.7|2084.4|2082.6|2082.3|2085.1|2084.8|2082.5|2082.2|1168
1709828100000|2024-03-07 16:15:00|2082.7|2082.4|2083.1|2082.8|2084|2083.7|2081.6|2081.3|1533
1709828400000|2024-03-07 16:20:00|2083|2082.7|2084.8|2084.5|2085|2084.7|2082.6|2082.3|1405
1709828700000|2024-03-07 16:25:00|2084.7|2084.4|2086.4|2086.1|2086.7|2086.4|2083|2082.7|2162
1709829000000|2024-03-07 16:30:00|2086.3|2086|2082.1|2081.8|2086.4|2086.1|2081.1|2080.8|2003
1709829300000|2024-03-07 16:35:00|2082.2|2081.9|2083.4|2083.1|2083.7|2083.4|2080.8|2080.5|1214
1709829600000|2024-03-07 16:40:00|2083.5|2083.2|2083.8|2083.5|2083.8|2083.5|2081.9|2081.6|1075
1709829900000|2024-03-07 16:45:00|2083.9|2083.6|2083.6|2083.3|2084|2083.7|2082.3|2082|813
1709830200000|2024-03-07 16:50:00|2083.5|2083.2|2084.7|2084.4|2085|2084.7|2083.3|2083|977
1709830500000|2024-03-07 16:55:00|2084.8|2084.5|2085.7|2085.4|2086|2085.7|2084.7|2084.4|888
1709830800000|2024-03-07 17:00:00|2085.8|2085.5|2085.1|2084.8|2085.9|2085.6|2083.6|2083.3|991
1709831100000|2024-03-07 17:05:00|2085|2084.7|2084.6|2084.3|2085.3|2085|2083.6|2083.3|818
1709831400000|2024-03-07 17:10:00|2084.5|2084.2|2084|2083.7|2085.9|2085.6|2083.9|2083.6|850
1709831700000|2024-03-07 17:15:00|2084.2|2083.9|2085.5|2085.2|2085.7|2085.4|2084.2|2083.9|1056
1709832000000|2024-03-07 17:20:00|2085.4|2085.1|2086.4|2086.1|2086.5|2086.2|2084.7|2084.4|1101
1709832300000|2024-03-07 17:25:00|2086.3|2086|2085.7|2085.4|2086.6|2086.3|2084.9|2084.6|746
1709832600000|2024-03-07 17:30:00|2085.6|2085.3|2085.2|2084.9|2086|2085.7|2084.1|2083.8|1204
1709832900000|2024-03-07 17:35:00|2085.1|2084.8|2085.1|2084.8|2086.2|2085.9|2084.3|2084|726
1709833200000|2024-03-07 17:40:00|2085|2084.7|2085.4|2085.1|2085.5|2085.2|2083.3|2083|1172
1709833500000|2024-03-07 17:45:00|2085.3|2085|2085.8|2085.5|2086.9|2086.6|2084.6|2084.3|840
1709833800000|2024-03-07 17:50:00|2085.7|2085.4|2086.4|2086.1|2087.6|2087.3|2084.9|2084.6|918
1709834100000|2024-03-07 17:55:00|2086.5|2086.2|2087.2|2086.9|2087.6|2087.3|2085.6|2085.3|752
1709834400000|2024-03-07 18:00:00|2087.3|2087|2087.5|2087.2|2087.9|2087.6|2086.7|2086.4|798
1709834700000|2024-03-07 18:05:00|2087.6|2087.3|2087.9|2087.6|2088.2|2087.9|2086.4|2086.1|787
1709835000000|2024-03-07 18:10:00|2088.1|2087.8|2087.9|2087.6|2089|2088.7|2087.5|2087.2|1114
1709835300000|2024-03-07 18:15:00|2087.8|2087.5|2088.6|2088.3|2088.9|2088.6|2087.7|2087.4|656
1709835600000|2024-03-07 18:20:00|2088.5|2088.2|2088.9|2088.6|2089.3|2089|2087.8|2087.5|758
1709835900000|2024-03-07 18:25:00|2088.8|2088.5|2090|2089.7|2090|2089.7|2088.2|2087.9|1272
1709836200000|2024-03-07 18:30:00|2090.1|2089.8|2089.5|2089.2|2090.3|2090|2089.1|2088.8|1172
1709836500000|2024-03-07 18:35:00|2089.4|2089.1|2089|2088.7|2089.6|2089.3|2088.1|2087.8|869
1709836800000|2024-03-07 18:40:00|2089.1|2088.8|2089.9|2089.6|2090|2089.7|2088.5|2088.2|1094
1709837100000|2024-03-07 18:45:00|2090|2089.7|2090.4|2090.1|2090.6|2090.3|2089.3|2089|1154
1709837400000|2024-03-07 18:50:00|2090.5|2090.2|2089.8|2089.5|2090.7|2090.4|2089.1|2088.8|781
1709837700000|2024-03-07 18:55:00|2089.9|2089.6|2089.9|2089.6|2090.7|2090.4|2089.6|2089.3|1318
1709838000000|2024-03-07 19:00:00|2090|2089.7|2088.5|2088.2|2090.1|2089.8|2088.2|2087.9|845
1709838300000|2024-03-07 19:05:00|2088.4|2088.1|2085.4|2085.1|2088.5|2088.2|2085.3|2085|1535
1709838600000|2024-03-07 19:10:00|2085.3|2085|2086.7|2086.4|2087.4|2087.1|2085.3|2085|918
1709838900000|2024-03-07 19:15:00|2086.6|2086.3|2087|2086.7|2087.5|2087.2|2085.6|2085.3|694
1709839200000|2024-03-07 19:20:00|2087.1|2086.8|2085.5|2085.2|2087.5|2087.2|2085.3|2085|871
1709839500000|2024-03-07 19:25:00|2085.4|2085.1|2084.9|2084.6|2086.3|2086|2084.7|2084.4|937
1709839800000|2024-03-07 19:30:00|2084.8|2084.5|2085.7|2085.4|2086.3|2086|2084.6|2084.3|688
1709840100000|2024-03-07 19:35:00|2085.8|2085.5|2085.7|2085.4|2086|2085.7|2085|2084.7|704
1709840400000|2024-03-07 19:40:00|2085.8|2085.5|2085.3|2085|2086.2|2085.9|2085|2084.7|532
1709840700000|2024-03-07 19:45:00|2085.4|2085.1|2085.1|2084.8|2085.9|2085.6|2085|2084.7|778
1709841000000|2024-03-07 19:50:00|2085.2|2084.9|2085.8|2085.5|2086.2|2085.9|2085.1|2084.8|659
1709841300000|2024-03-07 19:55:00|2085.9|2085.6|2085.5|2085.2|2086.2|2085.9|2084.4|2084.1|1081
1709841600000|2024-03-07 20:00:00|2085.6|2085.3|2084.8|2084.5|2085.6|2085.3|2082|2081.7|2039
1709841900000|2024-03-07 20:05:00|2084.7|2084.4|2084.7|2084.4|2085.5|2085.2|2083.5|2083.2|1136
1709842200000|2024-03-07 20:10:00|2084.6|2084.3|2085.3|2085|2085.7|2085.4|2083.6|2083.3|1929
1709842500000|2024-03-07 20:15:00|2085.4|2085.1|2084.2|2083.9|2085.8|2085.5|2083.6|2083.3|967
1709842800000|2024-03-07 20:20:00|2084.1|2083.8|2083.9|2083.6|2084.5|2084.2|2083.5|2083.2|1325
1709843100000|2024-03-07 20:25:00|2083.8|2083.5|2083.7|2083.4|2084.3|2084|2083.5|2083.2|884
1709843400000|2024-03-07 20:30:00|2083.5|2083.2|2085.2|2084.9|2085.3|2085|2083.4|2083.1|1169
1709843700000|2024-03-07 20:35:00|2085.1|2084.8|2084.5|2084.2|2085.1|2084.8|2084|2083.7|927
1709844000000|2024-03-07 20:40:00|2084.4|2084.1|2085.2|2084.9|2085.5|2085.2|2084.2|2083.9|1323
1709844300000|2024-03-07 20:45:00|2085|2084.7|2083.7|2083.4|2085.2|2084.9|2083.6|2083.3|1350
1709844600000|2024-03-07 20:50:00|2083.5|2083.2|2087|2086.7|2087|2086.7|2083.4|2083.1|2839
1709844900000|2024-03-07 20:55:00|2086.8|2086.5|2085.4|2085.1|2087.2|2086.9|2083.9|2083.6|12579
1709845200000|2024-03-07 21:00:00|2085.3|2085|2083.4|2083.1|2085.3|2085|2083.3|2083|3999
1709845500000|2024-03-07 21:05:00|2083.3|2083|2083.5|2083.2|2084.3|2084|2083|2082.7|1448
1709845800000|2024-03-07 21:10:00|2083.4|2083.1|2082.8|2082.5|2083.8|2083.5|2082.5|2082.2|611
1709846100000|2024-03-07 21:15:00|2082.9|2082.6|2083.2|2082.9|2083.3|2083|2081.5|2081.2|1210
1709846400000|2024-03-07 21:20:00|2083|2082.7|2083.1|2082.8|2083.5|2083.2|2082.8|2082.5|512
1709846700000|2024-03-07 21:25:00|2082.9|2082.6|2083.3|2083|2083.7|2083.4|2081.8|2081.5|319
1709847000000|2024-03-07 21:30:00|2083.4|2083.1|2084|2083.7|2084.3|2084|2083.4|2083.1|150
1709847300000|2024-03-07 21:35:00|2083.9|2083.6|2084.8|2084.5|2085|2084.7|2083.7|2083.4|302
1709847600000|2024-03-07 21:40:00|2084.7|2084.4|2084.7|2084.4|2084.9|2084.6|2084.1|2083.8|122
1709847900000|2024-03-07 21:45:00|2084.6|2084.3|2084.9|2084.6|2085|2084.7|2084.4|2084.1|130
1709848200000|2024-03-07 21:50:00|2084.8|2084.5|2086|2085.7|2086|2085.7|2084.7|2084.4|131
1709848500000|2024-03-07 21:55:00|2085.9|2085.6|2086.6|2085.8|2087.1|2086.8|2085.8|2085.5|185
1709848800000|2024-03-07 22:00:00|2086.8|2086|2086.6|2085.8|2086.8|2086|2086.5|2085.7|0
1709849100000|2024-03-07 22:05:00|2086.5|2085.7|2086.5|2085.7|2086.5|2085.7|2086.5|2085.7|0
1709849400000|2024-03-07 22:10:00|2086.6|2085.8|2086.6|2085.8|2086.7|2085.9|2086.6|2085.8|0
1709849700000|2024-03-07 22:15:00|2086.7|2085.9|2087|2086.2|2087.1|2086.3|2086.6|2085.8|0
1709850000000|2024-03-07 22:20:00|2087.1|2086.3|2087.1|2086.3|2087.2|2086.4|2087|2086.2|0
1709850300000|2024-03-07 22:25:00|2086.9|2086.1|2086.8|2086|2087.1|2086.3|2086.8|2086|0
1709850600000|2024-03-07 22:30:00|2087|2086.2|2087.1|2086.3|2087.2|2086.4|2086.9|2086.1|0
1709850900000|2024-03-07 22:35:00|2087|2086.2|2087.4|2086.6|2087.4|2086.6|2087|2086.2|0
1709851200000|2024-03-07 22:40:00|2087.5|2086.7|2087.5|2086.7|2087.6|2086.8|2087.4|2086.6|0
1709851500000|2024-03-07 22:45:00|2087.6|2086.8|2087.5|2086.7|2087.6|2086.8|2087.5|2086.7|0
1709851800000|2024-03-07 22:50:00|2087.6|2086.8|2087.5|2086.7|2087.6|2086.8|2087.5|2086.7|0
1709852100000|2024-03-07 22:55:00|2087.3|2086.5|2087.4|2086.6|2087.6|2086.8|2087.3|2086.5|0
1709852400000|2024-03-07 23:00:00|2086.2|2085.9|2085.9|2085.6|2088|2087.7|2085.8|2085.5|169
1709852700000|2024-03-07 23:05:00|2086|2085.7|2086.3|2086|2087.1|2086.8|2085.9|2085.6|87
1709853000000|2024-03-07 23:10:00|2086.4|2086.1|2087.8|2087.5|2087.9|2087.6|2086.4|2086.1|113
1709853300000|2024-03-07 23:15:00|2087.7|2087.4|2088.3|2088|2088.7|2088.4|2087.7|2087.4|143
1709853600000|2024-03-07 23:20:00|2088.1|2087.8|2088.5|2088.2|2089|2088.7|2088.1|2087.8|89
1709853900000|2024-03-07 23:25:00|2088.4|2088.1|2087.2|2086.9|2088.7|2088.4|2087.2|2086.9|52
1709854200000|2024-03-07 23:30:00|2087.3|2087|2087.1|2086.8|2087.4|2087.1|2086.9|2086.6|25
1709854500000|2024-03-07 23:35:00|2087|2086.7|2086.3|2086|2087|2086.7|2085.9|2085.6|34
1709854800000|2024-03-07 23:40:00|2086.4|2086.1|2086.6|2086.3|2086.6|2086.3|2086.3|2086|9
1709855100000|2024-03-07 23:45:00|2086.5|2086.2|2086.6|2086.3|2086.7|2086.4|2086.4|2086.1|10
1709855400000|2024-03-07 23:50:00|2086.5|2086.2|2086|2085.7|2086.6|2086.3|2085.9|2085.6|42
1709855700000|2024-03-07 23:55:00|2085.9|2085.6|2086.3|2086|2086.4|2086.1|2085.8|2085.5|14
1709856000000|2024-03-08 00:00:00|2086.7|2086.4|2086.1|2085.8|2087|2086.7|2085.8|2085.5|71
1709856300000|2024-03-08 00:05:00|2086|2085.7|2086|2085.7|2086.8|2086.5|2085.9|2085.6|113
1709856600000|2024-03-08 00:10:00|2086.1|2085.8|2086.5|2086.2|2086.5|2086.2|2085.3|2085|32
1709856900000|2024-03-08 00:15:00|2086.6|2086.3|2087.1|2086.8|2087.2|2086.9|2086.4|2086.1|40
1709857200000|2024-03-08 00:20:00|2087|2086.7|2086.6|2086.3|2087.1|2086.8|2086.3|2086|52
1709857500000|2024-03-08 00:25:00|2086.7|2086.4|2086.6|2086.3|2087.6|2087.3|2086.5|2086.2|22
1709857800000|2024-03-08 00:30:00|2086.7|2086.4|2086.9|2086.6|2087.2|2086.9|2086.5|2086.2|7
1709858100000|2024-03-08 00:35:00|2086.8|2086.5|2086.9|2086.6|2087.2|2086.9|2086.8|2086.5|8
1709858400000|2024-03-08 00:40:00|2087|2086.7|2088|2087.7|2088|2087.7|2087|2086.7|56
1709858700000|2024-03-08 00:45:00|2087.9|2087.6|2088.4|2088.1|2088.6|2088.3|2087.7|2087.4|88
1709859000000|2024-03-08 00:50:00|2088.2|2087.9|2088.1|2087.8|2088.3|2088|2088|2087.7|30
1709859300000|2024-03-08 00:55:00|2088|2087.7|2087.7|2087.4|2088.1|2087.8|2087.6|2087.3|46
1709859600000|2024-03-08 01:00:00|2087.8|2087.5|2087.1|2086.8|2087.9|2087.6|2087|2086.7|32
1709859900000|2024-03-08 01:05:00|2087.2|2086.9|2086.5|2086.2|2087.3|2087|2086.4|2086.1|20
1709860200000|2024-03-08 01:10:00|2086.4|2086.1|2087|2086.7|2087|2086.7|2086.4|2086.1|14
1709860500000|2024-03-08 01:15:00|2086.9|2086.6|2087.1|2086.8|2087.1|2086.8|2086.3|2086|23
1709860800000|2024-03-08 01:20:00|2087|2086.7|2086.7|2086.4|2087.1|2086.8|2086.2|2085.9|21
1709861100000|2024-03-08 01:25:00|2086.5|2086.2|2086.5|2086.2|2086.8|2086.5|2086.3|2086|8
1709861400000|2024-03-08 01:30:00|2086.6|2086.3|2087.7|2087.4|2088.1|2087.8|2086.6|2086.3|42
1709861700000|2024-03-08 01:35:00|2087.8|2087.5|2087.5|2087.2|2087.9|2087.6|2087|2086.7|27
1709862000000|2024-03-08 01:40:00|2087.4|2087.1|2087.3|2087|2087.5|2087.2|2086.8|2086.5|12
1709862300000|2024-03-08 01:45:00|2087.1|2086.8|2087.1|2086.8|2087.4|2087.1|2087.1|2086.8|12
1709862600000|2024-03-08 01:50:00|2087|2086.7|2087.4|2087.1|2087.4|2087.1|2087|2086.7|10
1709862900000|2024-03-08 01:55:00|2087.3|2087|2087.7|2087.4|2087.8|2087.5|2087.1|2086.8|24
1709863200000|2024-03-08 02:00:00|2087.6|2087.3|2087|2086.7|2087.7|2087.4|2087|2086.7|10
1709863500000|2024-03-08 02:05:00|2086.9|2086.6|2086.8|2086.5|2087|2086.7|2086.5|2086.2|42
1709863800000|2024-03-08 02:10:00|2086.9|2086.6|2087|2086.7|2087|2086.7|2086.6|2086.3|11
1709864100000|2024-03-08 02:15:00|2087.1|2086.8|2086.9|2086.6|2087.1|2086.8|2086.8|2086.5|10
1709864400000|2024-03-08 02:20:00|2086.8|2086.5|2087.1|2086.8|2087.1|2086.8|2086.8|2086.5|11
1709864700000|2024-03-08 02:25:00|2087|2086.7|2086.6|2086.3|2087|2086.7|2086.4|2086.1|12
1709865000000|2024-03-08 02:30:00|2086.5|2086.2|2086.6|2086.3|2086.7|2086.4|2086.3|2086|9
1709865300000|2024-03-08 02:35:00|2086.7|2086.4|2086.4|2086.1|2086.7|2086.4|2086.4|2086.1|3
1709865600000|2024-03-08 02:40:00|2086.5|2086.2|2086.6|2086.3|2086.7|2086.4|2086.4|2086.1|9
1709865900000|2024-03-08 02:45:00|2086.5|2086.2|2086.2|2085.9|2086.5|2086.2|2085.8|2085.5|22
1709866200000|2024-03-08 02:50:00|2086.3|2086|2086.3|2086|2086.3|2086|2086.1|2085.8|10
1709866500000|2024-03-08 02:55:00|2086.4|2086.1|2086.1|2085.8|2086.4|2086.1|2086.1|2085.8|9
1709866800000|2024-03-08 03:00:00|2086.2|2085.9|2085.5|2085.2|2086.3|2086|2085.4|2085.1|30
1709867100000|2024-03-08 03:05:00|2085.4|2085.1|2085.6|2085.3|2086.3|2086|2085.4|2085.1|34
1709867400000|2024-03-08 03:10:00|2085.7|2085.4|2086.3|2086|2086.3|2086|2085.7|2085.4|12
1709867700000|2024-03-08 03:15:00|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2085.8|2085.5|22
1709868000000|2024-03-08 03:20:00|2086.1|2085.8|2086.6|2086.3|2086.6|2086.3|2085.9|2085.6|11
1709868300000|2024-03-08 03:25:00|2086.3|2086|2087.1|2086.8|2087.4|2087.1|2086.3|2086|43
1709868600000|2024-03-08 03:30:00|2087|2086.7|2087.2|2086.9|2087.3|2087|2087|2086.7|28
1709868900000|2024-03-08 03:35:00|2087.3|2087|2087.6|2087.3|2087.8|2087.5|2087.3|2087|54
1709869200000|2024-03-08 03:40:00|2087.4|2087.1|2087.3|2087|2087.5|2087.2|2087|2086.7|24
1709869500000|2024-03-08 03:45:00|2087.2|2086.9|2087.6|2087.3|2088|2087.7|2087.1|2086.8|18
1709869800000|2024-03-08 03:50:00|2087.7|2087.4|2088.2|2087.9|2088.3|2088|2087.7|2087.4|40
1709870100000|2024-03-08 03:55:00|2088.1|2087.8|2087.7|2087.4|2088.1|2087.8|2087.6|2087.3|22
1709870400000|2024-03-08 04:00:00|2087.8|2087.5|2088.1|2087.8|2088.1|2087.8|2087.7|2087.4|15
1709870700000|2024-03-08 04:05:00|2088.2|2087.9|2088.7|2088.4|2088.7|2088.4|2088.1|2087.8|24
1709871000000|2024-03-08 04:10:00|2088.6|2088.3|2089.6|2089.3|2089.7|2089.4|2088.6|2088.3|74
1709871300000|2024-03-08 04:15:00|2089.5|2089.2|2090.2|2089.9|2090.3|2090|2089.5|2089.2|47
1709871600000|2024-03-08 04:20:00|2090.3|2090|2090.3|2090|2090.6|2090.3|2090|2089.7|59
1709871900000|2024-03-08 04:25:00|2090.4|2090.1|2090.2|2089.9|2090.8|2090.5|2090.2|2089.9|42
1709872200000|2024-03-08 04:30:00|2090.3|2090|2090.2|2089.9|2090.7|2090.4|2090.1|2089.8|198
1709872500000|2024-03-08 04:35:00|2090.1|2089.8|2089.2|2088.9|2090.2|2089.9|2089.2|2088.9|28
1709872800000|2024-03-08 04:40:00|2089|2088.7|2089.4|2089.1|2089.4|2089.1|2089|2088.7|13
1709873100000|2024-03-08 04:45:00|2089.3|2089|2089.2|2088.9|2089.4|2089.1|2088.9|2088.6|23
1709873400000|2024-03-08 04:50:00|2089.3|2089|2089.4|2089.1|2089.6|2089.3|2088.8|2088.5|26
1709873700000|2024-03-08 04:55:00|2089.5|2089.2|2088.8|2088.5|2089.6|2089.3|2088.6|2088.3|18
1709874000000|2024-03-08 05:00:00|2088.9|2088.6|2089|2088.7|2089|2088.7|2088.5|2088.2|7
1709874300000|2024-03-08 05:05:00|2089.1|2088.8|2088.8|2088.5|2089.3|2089|2088.6|2088.3|33
1709874600000|2024-03-08 05:10:00|2088.7|2088.4|2089.2|2088.9|2089.2|2088.9|2088.5|2088.2|10
1709874900000|2024-03-08 05:15:00|2089.1|2088.8|2089.2|2088.9|2089.3|2089|2088.7|2088.4|7
1709875200000|2024-03-08 05:20:00|2089.3|2089|2088.7|2088.4|2089.5|2089.2|2088.6|2088.3|13
1709875500000|2024-03-08 05:25:00|2088.8|2088.5|2089.6|2089.3|2089.6|2089.3|2088.8|2088.5|7
1709875800000|2024-03-08 05:30:00|2089.7|2089.4|2089.8|2089.5|2089.8|2089.5|2089.6|2089.3|21
1709876100000|2024-03-08 05:35:00|2089.7|2089.4|2089.7|2089.4|2089.9|2089.6|2089.6|2089.3|31
1709876400000|2024-03-08 05:40:00|2089.6|2089.3|2089.6|2089.3|2089.8|2089.5|2089.6|2089.3|4
1709876700000|2024-03-08 05:45:00|2089.7|2089.4|2089.8|2089.5|2089.8|2089.5|2089.6|2089.3|4
1709877000000|2024-03-08 05:50:00|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.4|2089.1|11
1709877300000|2024-03-08 05:55:00|2089.6|2089.3|2089.9|2089.6|2089.9|2089.6|2089.6|2089.3|11
1709877600000|2024-03-08 06:00:00|2090|2089.7|2089.4|2089.1|2090|2089.7|2089.4|2089.1|37
1709877900000|2024-03-08 06:05:00|2089.6|2089.3|2089|2088.7|2089.6|2089.3|2088.5|2088.2|38
1709878200000|2024-03-08 06:10:00|2088.9|2088.6|2089.3|2089|2089.4|2089.1|2088.7|2088.4|10
1709878500000|2024-03-08 06:15:00|2089.1|2088.8|2088.7|2088.4|2089.2|2088.9|2088.3|2088|36
1709878800000|2024-03-08 06:20:00|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.6|2088.3|7
1709879100000|2024-03-08 06:25:00|2088.7|2088.4|2089|2088.7|2089.1|2088.8|2088.7|2088.4|8
1709879400000|2024-03-08 06:30:00|2088.9|2088.6|2089.6|2089.3|2089.6|2089.3|2088.9|2088.6|27
1709879700000|2024-03-08 06:35:00|2089.7|2089.4|2089.3|2089|2089.7|2089.4|2089.1|2088.8|23
1709880000000|2024-03-08 06:40:00|2089.2|2088.9|2088.8|2088.5|2089.2|2088.9|2088.7|2088.4|22
1709880300000|2024-03-08 06:45:00|2088.7|2088.4|2088.8|2088.5|2089.1|2088.8|2088.7|2088.4|3
1709880600000|2024-03-08 06:50:00|2088.9|2088.6|2088.9|2088.6|2089.4|2089.1|2088.9|2088.6|15
1709880900000|2024-03-08 06:55:00|2088.8|2088.5|2089.5|2089.2|2089.5|2089.2|2088.6|2088.3|17
1709881200000|2024-03-08 07:00:00|2089.3|2089|2089.5|2089.2|2089.9|2089.6|2088.7|2088.4|82
1709881500000|2024-03-08 07:05:00|2089.7|2089.4|2089.4|2089.1|2090.2|2089.9|2089.1|2088.8|48
1709881800000|2024-03-08 07:10:00|2089.3|2089|2088.9|2088.6|2089.4|2089.1|2088.7|2088.4|78
1709882100000|2024-03-08 07:15:00|2089|2088.7|2088|2087.7|2089.2|2088.9|2087.8|2087.5|107
1709882400000|2024-03-08 07:20:00|2087.9|2087.6|2087.5|2087.2|2088|2087.7|2087.3|2087|70
1709882700000|2024-03-08 07:25:00|2087.4|2087.1|2087.8|2087.5|2088.2|2087.9|2087.3|2087|87
1709883000000|2024-03-08 07:30:00|2087.9|2087.6|2087.6|2087.3|2087.9|2087.6|2087.1|2086.8|55
1709883300000|2024-03-08 07:35:00|2087.7|2087.4|2089|2088.7|2089|2088.7|2087.2|2086.9|64
1709883600000|2024-03-08 07:40:00|2089.3|2089|2090.2|2089.9|2090.2|2089.9|2089.3|2089|52
1709883900000|2024-03-08 07:45:00|2090.1|2089.8|2089.8|2089.5|2090.1|2089.8|2089.6|2089.3|39
1709884200000|2024-03-08 07:50:00|2089.7|2089.4|2089.5|2089.2|2089.7|2089.4|2088.9|2088.6|26
1709884500000|2024-03-08 07:55:00|2089.4|2089.1|2089.3|2089|2089.4|2089.1|2088.6|2088.3|26
1709884800000|2024-03-08 08:00:00|2089.4|2089.1|2089|2088.7|2089.5|2089.2|2087.8|2087.5|117
1709885100000|2024-03-08 08:05:00|2088.9|2088.6|2088|2087.7|2090.5|2090.2|2088|2087.7|195
1709885400000|2024-03-08 08:10:00|2088.1|2087.8|2090.1|2089.8|2090.3|2090|2088.1|2087.8|123
1709885700000|2024-03-08 08:15:00|2090.2|2089.9|2089.6|2089.3|2090.5|2090.2|2087.9|2087.6|239
1709886000000|2024-03-08 08:20:00|2089.5|2089.2|2087.9|2087.6|2089.7|2089.4|2087.9|2087.6|113
1709886300000|2024-03-08 08:25:00|2088|2087.7|2088|2087.7|2088.4|2088.1|2087.3|2087|117
1709886600000|2024-03-08 08:30:00|2087.9|2087.6|2088.9|2088.6|2088.9|2088.6|2087.3|2087|64
1709886900000|2024-03-08 08:35:00|2088.8|2088.5|2088.1|2087.8|2088.8|2088.5|2087.7|2087.4|39
1709887200000|2024-03-08 08:40:00|2088.2|2087.9|2089|2088.7|2089.3|2089|2088.1|2087.8|129
1709887500000|2024-03-08 08:45:00|2088.8|2088.5|2090.1|2089.8|2090.3|2090|2088.2|2087.9|320
1709887800000|2024-03-08 08:50:00|2089.9|2089.6|2091.7|2091.4|2091.8|2091.5|2089.9|2089.6|154
1709888100000|2024-03-08 08:55:00|2092.1|2091.8|2091.5|2091.2|2093|2092.7|2091.5|2091.2|308
1709888400000|2024-03-08 09:00:00|2091.9|2091.6|2090.3|2090|2092.3|2092|2089.6|2089.3|503
1709888700000|2024-03-08 09:05:00|2090.2|2089.9|2089.6|2089.3|2090.2|2089.9|2088.8|2088.5|221
1709889000000|2024-03-08 09:10:00|2089|2088.7|2089.1|2088.8|2090.5|2090.2|2088.4|2088.1|298
1709889300000|2024-03-08 09:15:00|2089|2088.7|2089.1|2088.8|2090|2089.7|2087.7|2087.4|173
1709889600000|2024-03-08 09:20:00|2088.9|2088.6|2089.8|2089.5|2090|2089.7|2088.9|2088.6|133
1709889900000|2024-03-08 09:25:00|2089.7|2089.4|2089.6|2089.3|2089.8|2089.5|2088.8|2088.5|108
1709890200000|2024-03-08 09:30:00|2090.2|2089.9|2090.9|2090.6|2091.1|2090.8|2089.3|2089|323
1709890500000|2024-03-08 09:35:00|2091|2090.7|2090.4|2090.1|2091.6|2091.3|2089.6|2089.3|220
1709890800000|2024-03-08 09:40:00|2090.6|2090.3|2091.6|2091.3|2091.7|2091.4|2090.5|2090.2|176
1709891100000|2024-03-08 09:45:00|2092.1|2091.8|2091.5|2091.2|2092.8|2092.5|2091.1|2090.8|348
1709891400000|2024-03-08 09:50:00|2091.6|2091.3|2091.8|2091.5|2092.2|2091.9|2091|2090.7|82
1709891700000|2024-03-08 09:55:00|2091.7|2091.4|2091.3|2091|2091.8|2091.5|2091.1|2090.8|51
1709892000000|2024-03-08 10:00:00|2091.1|2090.8|2090.5|2090.2|2091.4|2091.1|2090.1|2089.8|189
1709892300000|2024-03-08 10:05:00|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2089.3|2089|226
1709892600000|2024-03-08 10:10:00|2090.4|2090.1|2089.9|2089.6|2090.5|2090.2|2089.6|2089.3|61
1709892900000|2024-03-08 10:15:00|2089.8|2089.5|2090.2|2089.9|2090.3|2090|2089.7|2089.4|81
1709893200000|2024-03-08 10:20:00|2090.3|2090|2090.3|2090|2090.5|2090.2|2089.7|2089.4|70
1709893500000|2024-03-08 10:25:00|2090.1|2089.8|2089.7|2089.4|2090.7|2090.4|2089.6|2089.3|66
1709893800000|2024-03-08 10:30:00|2089.8|2089.5|2087.7|2087.4|2090.5|2090.2|2087.5|2087.2|267
1709894100000|2024-03-08 10:35:00|2087.6|2087.3|2088.7|2088.4|2088.7|2088.4|2087.5|2087.2|78
1709894400000|2024-03-08 10:40:00|2088.6|2088.3|2089.5|2089.2|2090|2089.7|2088.6|2088.3|145
1709894700000|2024-03-08 10:45:00|2089.6|2089.3|2089.5|2089.2|2089.7|2089.4|2088.6|2088.3|82
1709895000000|2024-03-08 10:50:00|2089.6|2089.3|2090.2|2089.9|2090.5|2090.2|2089|2088.7|112
1709895300000|2024-03-08 10:55:00|2090.3|2090|2090.4|2090.1|2090.6|2090.3|2089.8|2089.5|72
1709895600000|2024-03-08 11:00:00|2090.3|2090|2090.3|2090|2090.9|2090.6|2089.8|2089.5|137
1709895900000|2024-03-08 11:05:00|2090.4|2090.1|2089.8|2089.5|2090.4|2090.1|2089.6|2089.3|35
1709896200000|2024-03-08 11:10:00|2089.7|2089.4|2088.9|2088.6|2089.8|2089.5|2088.4|2088.1|90
1709896500000|2024-03-08 11:15:00|2088.8|2088.5|2089.1|2088.8|2089.4|2089.1|2088.4|2088.1|61
1709896800000|2024-03-08 11:20:00|2089.2|2088.9|2089.1|2088.8|2089.8|2089.5|2088.8|2088.5|77
1709897100000|2024-03-08 11:25:00|2089.3|2089|2089.6|2089.3|2089.7|2089.4|2088.7|2088.4|58
1709897400000|2024-03-08 11:30:00|2089.5|2089.2|2088.4|2088.1|2089.5|2089.2|2088.4|2088.1|98
1709897700000|2024-03-08 11:35:00|2088|2087.7|2086.8|2086.5|2088|2087.7|2086.6|2086.3|134
1709898000000|2024-03-08 11:40:00|2086.9|2086.6|2087.6|2087.3|2087.7|2087.4|2086|2085.7|130
1709898300000|2024-03-08 11:45:00|2087.5|2087.2|2086.4|2086.1|2087.5|2087.2|2085.6|2085.3|336
1709898600000|2024-03-08 11:50:00|2086.3|2086|2086|2085.7|2086.4|2086.1|2085.1|2084.8|126
1709898900000|2024-03-08 11:55:00|2085.9|2085.6|2085.9|2085.6|2086|2085.7|2085.1|2084.8|137
1709899200000|2024-03-08 12:00:00|2085.7|2085.4|2086.1|2085.8|2086.4|2086.1|2084.8|2084.5|172
1709899500000|2024-03-08 12:05:00|2086|2085.7|2084.7|2084.4|2086|2085.7|2084.5|2084.2|70
1709899800000|2024-03-08 12:10:00|2084.6|2084.3|2085.3|2085|2085.5|2085.2|2084.4|2084.1|458
1709900100000|2024-03-08 12:15:00|2085.2|2084.9|2081.8|2081.5|2085.2|2084.9|2081.6|2081.3|252
1709900400000|2024-03-08 12:20:00|2081.9|2081.6|2082.6|2082.3|2083.2|2082.9|2080.2|2079.9|388
1709900700000|2024-03-08 12:25:00|2082.5|2082.2|2082.6|2082.3|2083.2|2082.9|2081.9|2081.6|165
1709901000000|2024-03-08 12:30:00|2082.5|2082.2|2082|2081.7|2082.6|2082.3|2081.2|2080.9|266
1709901300000|2024-03-08 12:35:00|2081.8|2081.5|2081.8|2081.5|2082.2|2081.9|2080.7|2080.4|152
1709901600000|2024-03-08 12:40:00|2081.9|2081.6|2081.3|2081|2082.2|2081.9|2081.1|2080.8|247
1709901900000|2024-03-08 12:45:00|2081.1|2080.8|2080.8|2080.5|2081.4|2081.1|2080.4|2080.1|197
1709902200000|2024-03-08 12:50:00|2080.3|2080|2080.9|2080.6|2081|2080.7|2079.8|2079.5|293
1709902500000|2024-03-08 12:55:00|2080.8|2080.5|2081.3|2081|2081.5|2081.2|2080.3|2080|122
1709902800000|2024-03-08 13:00:00|2081.2|2080.9|2081.4|2081.1|2082|2081.7|2081.2|2080.9|350
1709903100000|2024-03-08 13:05:00|2081.3|2081|2080.8|2080.5|2081.6|2081.3|2080.6|2080.3|247
1709903400000|2024-03-08 13:10:00|2080.9|2080.6|2081.8|2081.5|2082|2081.7|2080.9|2080.6|148
1709903700000|2024-03-08 13:15:00|2081.7|2081.4|2083.9|2083.6|2084.9|2084.6|2081.7|2081.4|431
1709904000000|2024-03-08 13:20:00|2083.8|2083.5|2087.5|2087.2|2087.5|2087.2|2082.8|2082.5|473
1709904300000|2024-03-08 13:25:00|2087.6|2087.3|2083.9|2083.6|2088.2|2087.9|2083.2|2082.9|601
1709904600000|2024-03-08 13:30:00|2083.8|2083.5|2095.8|2095.5|2107.4|2107.1|2066.5|2066.2|10350
1709904900000|2024-03-08 13:35:00|2095.6|2095.3|2106.5|2106.2|2106.7|2106.4|2095.4|2095.1|4216
1709905200000|2024-03-08 13:40:00|2106.4|2106.1|2109|2108.7|2111.2|2110.9|2103.3|2103|5606
1709905500000|2024-03-08 13:45:00|2108.9|2108.6|2108.5|2108.2|2114.3|2114|2108.2|2107.9|5174
1709905800000|2024-03-08 13:50:00|2108.4|2108.1|2111.8|2111.5|2114|2113.7|2106.6|2106.3|2605
1709906100000|2024-03-08 13:55:00|2111.9|2111.6|2108.3|2108|2112.8|2112.5|2105.8|2105.5|1597
1709906400000|2024-03-08 14:00:00|2108.2|2107.9|2110.3|2110|2112.5|2112.2|2107|2106.7|1109
1709906700000|2024-03-08 14:05:00|2110.2|2109.9|2103|2102.7|2110.3|2110|2101.9|2101.6|1653
1709907000000|2024-03-08 14:10:00|2103.1|2102.8|2105.9|2105.6|2109|2108.7|2103.1|2102.8|1065
1709907300000|2024-03-08 14:15:00|2105.3|2105|2103|2102.7|2105.3|2105|2101.7|2101.4|1111
1709907600000|2024-03-08 14:20:00|2102.3|2102|2103.4|2103.1|2104.3|2104|2101.7|2101.4|702
1709907900000|2024-03-08 14:25:00|2103.6|2103.3|2104|2103.7|2107.6|2107.3|2101.2|2100.9|1569
1709908200000|2024-03-08 14:30:00|2103|2102.7|2112.3|2112|2113.2|2112.9|2101|2100.7|8146
1709908500000|2024-03-08 14:35:00|2112.5|2112.2|2111.2|2110.9|2114.3|2114|2108.8|2108.5|7485
1709908800000|2024-03-08 14:40:00|2111.8|2111.5|2116.4|2116.1|2117|2116.7|2110.9|2110.6|5242
1709909100000|2024-03-08 14:45:00|2116.7|2116.4|2115.3|2115|2120.7|2120.4|2115.1|2114.8|6832
1709909400000|2024-03-08 14:50:00|2115.5|2115.2|2115.2|2114.9|2116.7|2116.4|2112.2|2111.9|4245
1709909700000|2024-03-08 14:55:00|2115.5|2115.2|2115.9|2115.6|2117.2|2116.9|2112.4|2112.1|3956
1709910000000|2024-03-08 15:00:00|2116|2115.7|2115.3|2115|2116.9|2116.6|2114|2113.7|3512
1709910300000|2024-03-08 15:05:00|2115.2|2114.9|2117.9|2117.6|2118.8|2118.5|2113.4|2113.1|3333
1709910600000|2024-03-08 15:10:00|2118|2117.7|2116.7|2116.4|2118.2|2117.9|2113.9|2113.6|3448
1709910900000|2024-03-08 15:15:00|2116.6|2116.3|2116.2|2115.9|2118.2|2117.9|2115.7|2115.4|2968
1709911200000|2024-03-08 15:20:00|2116.1|2115.8|2113.7|2113.4|2116.7|2116.4|2112.3|2112|3921
1709911500000|2024-03-08 15:25:00|2113.6|2113.3|2113.6|2113.3|2115|2114.7|2111.9|2111.6|2793
1709911800000|2024-03-08 15:30:00|2114|2113.7|2109.9|2109.6|2114.4|2114.1|2109|2108.7|3224
1709912100000|2024-03-08 15:35:00|2110.2|2109.9|2111.8|2111.5|2112|2111.7|2107.6|2107.3|3248
1709912400000|2024-03-08 15:40:00|2112|2111.7|2111.3|2111|2114.9|2114.6|2110.8|2110.5|3803
1709912700000|2024-03-08 15:45:00|2111.2|2110.9|2115.1|2114.8|2115.8|2115.5|2107|2106.7|6164
1709913000000|2024-03-08 15:50:00|2115|2114.7|2114.6|2114.3|2116.4|2116.1|2112.5|2112.2|3462
1709913300000|2024-03-08 15:55:00|2114.7|2114.4|2114.5|2114.2|2117|2116.7|2114|2113.7|5235
1709913600000|2024-03-08 16:00:00|2114.3|2114|2107.2|2106.9|2115.1|2114.8|2107.1|2106.8|4641
1709913900000|2024-03-08 16:05:00|2107.1|2106.8|2104.7|2104.4|2109.3|2109|2104.1|2103.8|4824
1709914200000|2024-03-08 16:10:00|2104.4|2104.1|2104.4|2104.1|2105.5|2105.2|2102.4|2102.1|3292
1709914500000|2024-03-08 16:15:00|2104.3|2104|2100.9|2100.6|2104.6|2104.3|2099|2098.7|2686
1709914800000|2024-03-08 16:20:00|2100.8|2100.5|2097.9|2097.6|2102.3|2102|2097.5|2097.2|3137
1709915100000|2024-03-08 16:25:00|2098|2097.7|2092|2091.7|2098.6|2098.3|2091.9|2091.6|4016
1709915400000|2024-03-08 16:30:00|2091.9|2091.6|2094.2|2093.9|2095.1|2094.8|2089.6|2089.3|3460
1709915700000|2024-03-08 16:35:00|2094.4|2094.1|2096.4|2096.1|2097.9|2097.6|2093.4|2093.1|4755
1709916000000|2024-03-08 16:40:00|2096.5|2096.2|2095.4|2095.1|2096.8|2096.5|2092.5|2092.2|3149
1709916300000|2024-03-08 16:45:00|2095.7|2095.4|2093.7|2093.4|2096|2095.7|2091.3|2091|3035
1709916600000|2024-03-08 16:50:00|2094.3|2094|2092.5|2092.2|2098.2|2097.9|2091.7|2091.4|3546
1709916900000|2024-03-08 16:55:00|2092.4|2092.1|2090.7|2090.4|2094.1|2093.8|2090.4|2090.1|2678
1709917200000|2024-03-08 17:00:00|2090.5|2090.2|2092.6|2092.3|2094.5|2094.2|2088.6|2088.3|2457
1709917500000|2024-03-08 17:05:00|2092.5|2092.2|2090.9|2090.6|2097|2096.7|2090.1|2089.8|2794
1709917800000|2024-03-08 17:10:00|2090.8|2090.5|2091.5|2091.2|2092.6|2092.3|2088.4|2088.1|3265
1709918100000|2024-03-08 17:15:00|2091.4|2091.1|2089.9|2089.6|2092.4|2092.1|2089.2|2088.9|2013
1709918400000|2024-03-08 17:20:00|2090|2089.7|2088.4|2088.1|2091.7|2091.4|2088.4|2088.1|1917
1709918700000|2024-03-08 17:25:00|2088.6|2088.3|2093.1|2092.8|2093.9|2093.6|2088.5|2088.2|2699
1709919000000|2024-03-08 17:30:00|2093.3|2093|2093.1|2092.8|2094.7|2094.4|2091.7|2091.4|2505
1709919300000|2024-03-08 17:35:00|2093.2|2092.9|2093.3|2093|2093.6|2093.3|2090.9|2090.6|1811
1709919600000|2024-03-08 17:40:00|2093.2|2092.9|2092.3|2092|2094.3|2094|2091|2090.7|1847
1709919900000|2024-03-08 17:45:00|2092.2|2091.9|2089.1|2088.8|2092.3|2092|2088.7|2088.4|1709
1709920200000|2024-03-08 17:50:00|2089.3|2089|2084|2083.7|2090.1|2089.8|2083.6|2083.3|4028
1709920500000|2024-03-08 17:55:00|2084.3|2084|2084.5|2084.2|2086|2085.7|2083.3|2083|1887
1709920800000|2024-03-08 18:00:00|2084.2|2083.9|2080.9|2080.6|2084.4|2084.1|2080.1|2079.8|3466
1709921100000|2024-03-08 18:05:00|2080.8|2080.5|2084.1|2083.8|2085.1|2084.8|2080|2079.7|2194
1709921400000|2024-03-08 18:10:00|2084|2083.7|2084|2083.7|2085.6|2085.3|2083|2082.7|1711
1709921700000|2024-03-08 18:15:00|2084.1|2083.8|2082.7|2082.4|2085.1|2084.8|2082.4|2082.1|2434
1709922000000|2024-03-08 18:20:00|2082.8|2082.5|2082|2081.7|2084.2|2083.9|2082|2081.7|1815
1709922300000|2024-03-08 18:25:00|2081.9|2081.6|2081.9|2081.6|2083.9|2083.6|2081.4|2081.1|2070
1709922600000|2024-03-08 18:30:00|2081.8|2081.5|2079.8|2079.5|2083.2|2082.9|2079.8|2079.5|2565
1709922900000|2024-03-08 18:35:00|2079.9|2079.6|2075.6|2075.3|2080.1|2079.8|2075.6|2075.3|4176
1709923200000|2024-03-08 18:40:00|2075.7|2075.4|2075.6|2075.3|2076|2075.7|2074.2|2073.9|1434
1709923500000|2024-03-08 18:45:00|2075.4|2075.1|2076.2|2075.9|2078.1|2077.8|2075.3|2075|2079
1709923800000|2024-03-08 18:50:00|2076.3|2076|2077.3|2077|2078.3|2078|2076.1|2075.8|1420
1709924100000|2024-03-08 18:55:00|2077.2|2076.9|2078|2077.7|2078.8|2078.5|2076|2075.7|1673
1709924400000|2024-03-08 19:00:00|2078.1|2077.8|2083|2082.7|2083.7|2083.4|2077.5|2077.2|2787
1709924700000|2024-03-08 19:05:00|2083.1|2082.8|2083.6|2083.3|2083.8|2083.5|2081|2080.7|1780
1709925000000|2024-03-08 19:10:00|2083.7|2083.4|2083.8|2083.5|2084.1|2083.8|2082.6|2082.3|1073
1709925300000|2024-03-08 19:15:00|2083.9|2083.6|2086.4|2086.1|2087.4|2087.1|2083.9|2083.6|3050
1709925600000|2024-03-08 19:20:00|2086.5|2086.2|2087|2086.7|2089.2|2088.9|2086.5|2086.2|1991
1709925900000|2024-03-08 19:25:00|2087.1|2086.8|2088.4|2088.1|2088.6|2088.3|2085.2|2084.9|1891
1709926200000|2024-03-08 19:30:00|2088.5|2088.2|2089.4|2089.1|2090|2089.7|2088.1|2087.8|2251
1709926500000|2024-03-08 19:35:00|2089.5|2089.2|2088.4|2088.1|2091.1|2090.8|2088.4|2088.1|1333
1709926800000|2024-03-08 19:40:00|2088.5|2088.2|2092.2|2091.9|2092.2|2091.9|2088.1|2087.8|3513
1709927100000|2024-03-08 19:45:00|2092.1|2091.8|2092.1|2091.8|2092.6|2092.3|2090.5|2090.2|2173
1709927400000|2024-03-08 19:50:00|2092.3|2092|2091.1|2090.8|2094.2|2093.9|2090.6|2090.3|1905
1709927700000|2024-03-08 19:55:00|2091.3|2091|2091.1|2090.8|2092.4|2092.1|2090.5|2090.2|2665
1709928000000|2024-03-08 20:00:00|2091.2|2090.9|2092.1|2091.8|2093.5|2093.2|2091.1|2090.8|1303
1709928300000|2024-03-08 20:05:00|2092.2|2091.9|2088.3|2088|2092.2|2091.9|2088.2|2087.9|1703
1709928600000|2024-03-08 20:10:00|2088|2087.7|2086.4|2086.1|2088.4|2088.1|2085.5|2085.2|2571
1709928900000|2024-03-08 20:15:00|2086.3|2086|2087.8|2087.5|2088.2|2087.9|2085.4|2085.1|1611
1709929200000|2024-03-08 20:20:00|2087.7|2087.4|2087.7|2087.4|2088.6|2088.3|2086.7|2086.4|1782
1709929500000|2024-03-08 20:25:00|2087.9|2087.6|2081.9|2081.6|2088.8|2088.5|2081.4|2081.1|2326
1709929800000|2024-03-08 20:30:00|2081.7|2081.4|2084.4|2084.1|2085.4|2085.1|2081.4|2081.1|2310
1709930100000|2024-03-08 20:35:00|2084.5|2084.2|2081.7|2081.4|2084.8|2084.5|2081.7|2081.4|1367
1709930400000|2024-03-08 20:40:00|2081.9|2081.6|2083.4|2083.1|2085.4|2085.1|2081.8|2081.5|2094
1709930700000|2024-03-08 20:45:00|2083.6|2083.3|2084.9|2084.6|2086.8|2086.5|2083.4|2083.1|2004
1709931000000|2024-03-08 20:50:00|2086.1|2085.8|2087.1|2086.8|2087.3|2087|2083.2|2082.9|2822
1709931300000|2024-03-08 20:55:00|2087.2|2086.9|2084|2083.7|2087.2|2086.9|2083.5|2083.2|9367
1709931600000|2024-03-08 21:00:00|2083.8|2083.5|2087.9|2087.6|2088.9|2088.6|2083.6|2083.3|4036
1709931900000|2024-03-08 21:05:00|2088|2087.7|2086.6|2086.3|2088|2087.7|2086.4|2086.1|450
1709932200000|2024-03-08 21:10:00|2086.7|2086.4|2086.5|2086.2|2087.2|2086.9|2085.9|2085.6|863
1709932500000|2024-03-08 21:15:00|2086.6|2086.3|2087.2|2086.9|2087.4|2087.1|2086.6|2086.3|139
1709932800000|2024-03-08 21:20:00|2087.1|2086.8|2086.9|2086.6|2087.2|2086.9|2086.4|2086.1|111
1709933100000|2024-03-08 21:25:00|2086.8|2086.5|2086.6|2086.3|2087.1|2086.8|2086.2|2085.9|232
1709933400000|2024-03-08 21:30:00|2086.8|2086.5|2086.9|2086.6|2087.1|2086.8|2086.6|2086.3|231
1709933700000|2024-03-08 21:35:00|2087|2086.7|2086.9|2086.6|2087.1|2086.8|2086.7|2086.4|137
1709934000000|2024-03-08 21:40:00|2086.8|2086.5|2087.2|2086.9|2087.2|2086.9|2086.8|2086.5|195
1709934300000|2024-03-08 21:45:00|2087.4|2087.1|2087.4|2087.1|2087.6|2087.3|2086.9|2086.6|211
1709934600000|2024-03-08 21:50:00|2087.2|2086.9|2087.2|2086.9|2087.4|2087.1|2087.2|2086.9|297
1709934900000|2024-03-08 21:55:00|2087.3|2087|2086.3|2085.5|2087.4|2087.1|2085.8|2085.5|314
1710108000000|2024-03-10 22:00:00|2086.2|2085.9|2080|2079.7|2086.5|2086.2|2079.6|2079.3|298
1710108300000|2024-03-10 22:05:00|2080.1|2079.8|2081.2|2080.9|2083.1|2082.8|2080.1|2079.8|149
1710108600000|2024-03-10 22:10:00|2081.3|2081|2080.4|2080.1|2081.4|2081.1|2080.4|2080.1|15
1710108900000|2024-03-10 22:15:00|2080.3|2080|2080.2|2079.9|2081|2080.7|2080|2079.7|26
1710109200000|2024-03-10 22:20:00|2080.1|2079.8|2081.6|2081.3|2081.7|2081.4|2080.1|2079.8|12
1710109500000|2024-03-10 22:25:00|2081.5|2081.2|2081.2|2080.9|2081.5|2081.2|2080.8|2080.5|60
1710109800000|2024-03-10 22:30:00|2081.1|2080.8|2081.9|2081.6|2082.4|2082.1|2080.8|2080.5|27
1710110100000|2024-03-10 22:35:00|2081.8|2081.5|2080.5|2080.2|2082.2|2081.9|2080.5|2080.2|29
1710110400000|2024-03-10 22:40:00|2080.4|2080.1|2078.6|2078.3|2080.7|2080.4|2077.8|2077.5|149
1710110700000|2024-03-10 22:45:00|2078.5|2078.2|2079.5|2079.2|2079.8|2079.5|2078.1|2077.8|54
1710111000000|2024-03-10 22:50:00|2079.6|2079.3|2079.8|2079.5|2079.8|2079.5|2079.2|2078.9|45
1710111300000|2024-03-10 22:55:00|2079.7|2079.4|2078.4|2078.1|2079.8|2079.5|2077.5|2077.2|60
1710111600000|2024-03-10 23:00:00|2078.5|2078.2|2078.6|2078.3|2078.9|2078.6|2077.8|2077.5|38
1710111900000|2024-03-10 23:05:00|2078.7|2078.4|2079.2|2078.9|2079.7|2079.4|2078.4|2078.1|107
1710112200000|2024-03-10 23:10:00|2079.3|2079|2079.6|2079.3|2081.1|2080.8|2078.8|2078.5|61
1710112500000|2024-03-10 23:15:00|2079.5|2079.2|2079|2078.7|2079.6|2079.3|2078.5|2078.2|22
1710112800000|2024-03-10 23:20:00|2079.1|2078.8|2079.2|2078.9|2079.7|2079.4|2079.1|2078.8|20
1710113100000|2024-03-10 23:25:00|2079.3|2079|2079.7|2079.4|2079.8|2079.5|2079|2078.7|30
1710113400000|2024-03-10 23:30:00|2079.8|2079.5|2079.2|2078.9|2080.1|2079.8|2079.2|2078.9|27
1710113700000|2024-03-10 23:35:00|2079.1|2078.8|2079|2078.7|2079.1|2078.8|2078.7|2078.4|25
1710114000000|2024-03-10 23:40:00|2079.1|2078.8|2079.2|2078.9|2079.9|2079.6|2079.1|2078.8|64
1710114300000|2024-03-10 23:45:00|2079.3|2079|2079.7|2079.4|2079.7|2079.4|2079.3|2079|40
1710114600000|2024-03-10 23:50:00|2079.8|2079.5|2080.4|2080.1|2080.4|2080.1|2079.7|2079.4|43
1710114900000|2024-03-10 23:55:00|2080.2|2079.9|2081.5|2081.2|2081.5|2081.2|2080|2079.7|60
1710115200000|2024-03-11 00:00:00|2081.4|2081.1|2081.2|2080.9|2081.8|2081.5|2080.8|2080.5|70
1710115500000|2024-03-11 00:05:00|2081.1|2080.8|2080.6|2080.3|2081.2|2080.9|2080.1|2079.8|35
1710115800000|2024-03-11 00:10:00|2080.7|2080.4|2081|2080.7|2081.5|2081.2|2080.3|2080|17
1710116100000|2024-03-11 00:15:00|2080.9|2080.6|2081.8|2081.5|2082.2|2081.9|2080.9|2080.6|32
1710116400000|2024-03-11 00:20:00|2081.9|2081.6|2081.6|2081.3|2082.5|2082.2|2081.5|2081.2|92
1710116700000|2024-03-11 00:25:00|2081.7|2081.4|2080.9|2080.6|2081.7|2081.4|2080.8|2080.5|25
1710117000000|2024-03-11 00:30:00|2081|2080.7|2081.1|2080.8|2081.6|2081.3|2080.9|2080.6|32
1710117300000|2024-03-11 00:35:00|2081|2080.7|2080.7|2080.4|2081|2080.7|2080.4|2080.1|32
1710117600000|2024-03-11 00:40:00|2080.6|2080.3|2080.4|2080.1|2080.8|2080.5|2080.3|2080|31
1710117900000|2024-03-11 00:45:00|2080.5|2080.2|2082|2081.7|2082.2|2081.9|2080.5|2080.2|82
1710118200000|2024-03-11 00:50:00|2081.9|2081.6|2082.4|2082.1|2082.6|2082.3|2081.9|2081.6|53
1710118500000|2024-03-11 00:55:00|2082.3|2082|2081.7|2081.4|2082.3|2082|2081.7|2081.4|21
1710118800000|2024-03-11 01:00:00|2081.8|2081.5|2082.2|2081.9|2082.4|2082.1|2081.4|2081.1|31
1710119100000|2024-03-11 01:05:00|2082.3|2082|2082.9|2082.6|2082.9|2082.6|2082.1|2081.8|24
1710119400000|2024-03-11 01:10:00|2082.8|2082.5|2083.2|2082.9|2083.5|2083.2|2082.8|2082.5|28
1710119700000|2024-03-11 01:15:00|2083.1|2082.8|2084.5|2084.2|2084.6|2084.3|2083.1|2082.8|77
1710120000000|2024-03-11 01:20:00|2084.6|2084.3|2084.8|2084.5|2085|2084.7|2084.3|2084|24
1710120300000|2024-03-11 01:25:00|2084.7|2084.4|2084.7|2084.4|2084.9|2084.6|2084.6|2084.3|9
1710120600000|2024-03-11 01:30:00|2084.8|2084.5|2085.6|2085.3|2085.9|2085.6|2084.7|2084.4|47
1710120900000|2024-03-11 01:35:00|2085.7|2085.4|2085.4|2085.1|2085.9|2085.6|2085.3|2085|47
1710121200000|2024-03-11 01:40:00|2085.5|2085.2|2086|2085.7|2087.3|2087|2085.4|2085.1|58
1710121500000|2024-03-11 01:45:00|2086.1|2085.8|2084.5|2084.2|2086.1|2085.8|2084.4|2084.1|21
1710121800000|2024-03-11 01:50:00|2084.4|2084.1|2082.8|2082.5|2084.5|2084.2|2082.8|2082.5|20
1710122100000|2024-03-11 01:55:00|2082.9|2082.6|2082.7|2082.4|2083|2082.7|2082.5|2082.2|62
1710122400000|2024-03-11 02:00:00|2082.8|2082.5|2082.7|2082.4|2082.8|2082.5|2081.4|2081.1|122
1710122700000|2024-03-11 02:05:00|2082.8|2082.5|2083.3|2083|2083.3|2083|2082.8|2082.5|32
1710123000000|2024-03-11 02:10:00|2083.2|2082.9|2082.4|2082.1|2083.2|2082.9|2082.2|2081.9|31
1710123300000|2024-03-11 02:15:00|2082.5|2082.2|2083|2082.7|2083.3|2083|2082.5|2082.2|14
1710123600000|2024-03-11 02:20:00|2082.9|2082.6|2082.3|2082|2082.9|2082.6|2082.2|2081.9|1
1710123900000|2024-03-11 02:25:00|2082.4|2082.1|2083.4|2083.1|2083.5|2083.2|2082.4|2082.1|8
1710124200000|2024-03-11 02:30:00|2083.3|2083|2081.6|2081.3|2083.3|2083|2081.6|2081.3|16
1710124500000|2024-03-11 02:35:00|2081.7|2081.4|2081.3|2081|2081.7|2081.4|2081|2080.7|28
1710124800000|2024-03-11 02:40:00|2081.4|2081.1|2081.7|2081.4|2081.8|2081.5|2081.3|2081|18
1710125100000|2024-03-11 02:45:00|2081.5|2081.2|2081.3|2081|2081.6|2081.3|2081.2|2080.9|15
1710125400000|2024-03-11 02:50:00|2081.2|2080.9|2080.5|2080.2|2081.4|2081.1|2080.2|2079.9|59
1710125700000|2024-03-11 02:55:00|2080.6|2080.3|2080.9|2080.6|2081.3|2081|2080.5|2080.2|25
1710126000000|2024-03-11 03:00:00|2081|2080.7|2081.3|2081|2081.3|2081|2081|2080.7|13
1710126300000|2024-03-11 03:05:00|2081.2|2080.9|2081.4|2081.1|2081.5|2081.2|2081.2|2080.9|9
1710126600000|2024-03-11 03:10:00|2081.6|2081.3|2081.7|2081.4|2081.7|2081.4|2081.5|2081.2|2
1710126900000|2024-03-11 03:15:00|2081.8|2081.5|2081.9|2081.6|2082.1|2081.8|2081.8|2081.5|15
1710127200000|2024-03-11 03:20:00|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.7|2081.4|1
1710127500000|2024-03-11 03:25:00|2081.9|2081.6|2081.8|2081.5|2082.1|2081.8|2081.5|2081.2|20
1710127800000|2024-03-11 03:30:00|2081.7|2081.4|2081|2080.7|2081.8|2081.5|2081|2080.7|4
1710128100000|2024-03-11 03:35:00|2081.1|2080.8|2080.9|2080.6|2081.1|2080.8|2080.6|2080.3|3
1710128400000|2024-03-11 03:40:00|2080.8|2080.5|2080.3|2080|2080.8|2080.5|2080.3|2080|8
1710128700000|2024-03-11 03:45:00|2080.4|2080.1|2079.8|2079.5|2080.4|2080.1|2079.7|2079.4|21
1710129000000|2024-03-11 03:50:00|2079.7|2079.4|2079.6|2079.3|2079.7|2079.4|2079.5|2079.2|22
1710129300000|2024-03-11 03:55:00|2079.5|2079.2|2078.2|2077.9|2079.5|2079.2|2078.1|2077.8|27
1710129600000|2024-03-11 04:00:00|2078.1|2077.8|2077.3|2077|2078.1|2077.8|2077.2|2076.9|10
1710129900000|2024-03-11 04:05:00|2077.2|2076.9|2077.1|2076.8|2077.2|2076.9|2076.9|2076.6|59
1710130200000|2024-03-11 04:10:00|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077|2076.7|3
1710130500000|2024-03-11 04:15:00|2077.1|2076.8|2077.8|2077.5|2077.9|2077.6|2077.1|2076.8|6
1710130800000|2024-03-11 04:20:00|2077.7|2077.4|2077.4|2077.1|2077.9|2077.6|2077.4|2077.1|42
1710131100000|2024-03-11 04:25:00|2077.6|2077.3|2077.5|2077.2|2077.7|2077.4|2077.3|2077|4
1710131400000|2024-03-11 04:30:00|2077.4|2077.1|2076.9|2076.6|2077.4|2077.1|2076.8|2076.5|4
1710131700000|2024-03-11 04:35:00|2076.8|2076.5|2077.3|2077|2077.3|2077|2076.8|2076.5|16
1710132000000|2024-03-11 04:40:00|2077.2|2076.9|2077.6|2077.3|2077.8|2077.5|2077.1|2076.8|7
1710132300000|2024-03-11 04:45:00|2077.5|2077.2|2077.6|2077.3|2077.6|2077.3|2077.1|2076.8|3
1710132600000|2024-03-11 04:50:00|2077.5|2077.2|2077.9|2077.6|2077.9|2077.6|2077.3|2077|9
1710132900000|2024-03-11 04:55:00|2077.8|2077.5|2077.9|2077.6|2078.2|2077.9|2077.7|2077.4|4
1710133200000|2024-03-11 05:00:00|2077.8|2077.5|2078.4|2078.1|2078.8|2078.5|2077.8|2077.5|2
1710133500000|2024-03-11 05:05:00|2078.2|2077.9|2078.1|2077.8|2078.6|2078.3|2077.8|2077.5|7
1710133800000|2024-03-11 05:10:00|2078|2077.7|2078.7|2078.4|2079.3|2079|2077.9|2077.6|10
1710134100000|2024-03-11 05:15:00|2078.6|2078.3|2078.8|2078.5|2078.8|2078.5|2078.4|2078.1|5
1710134400000|2024-03-11 05:20:00|2078.7|2078.4|2078.8|2078.5|2078.9|2078.6|2078.6|2078.3|2
1710134700000|2024-03-11 05:25:00|2079|2078.7|2079.3|2079|2079.4|2079.1|2078.9|2078.6|2
1710135000000|2024-03-11 05:30:00|2079.7|2079.4|2079.9|2079.6|2079.9|2079.6|2079.3|2079|6
1710135300000|2024-03-11 05:35:00|2080|2079.7|2080.5|2080.2|2081.2|2080.9|2079.9|2079.6|14
1710135600000|2024-03-11 05:40:00|2080.8|2080.5|2080.9|2080.6|2081.2|2080.9|2080.8|2080.5|39
1710135900000|2024-03-11 05:45:00|2081|2080.7|2080.6|2080.3|2081.1|2080.8|2080.6|2080.3|8
1710136200000|2024-03-11 05:50:00|2080.5|2080.2|2080.8|2080.5|2080.9|2080.6|2080.5|2080.2|10
1710136500000|2024-03-11 05:55:00|2080.7|2080.4|2081.5|2081.2|2081.6|2081.3|2080.6|2080.3|26
1710136800000|2024-03-11 06:00:00|2081.4|2081.1|2081.8|2081.5|2082.6|2082.3|2081.3|2081|26
1710137100000|2024-03-11 06:05:00|2081.9|2081.6|2081.7|2081.4|2082.2|2081.9|2081.6|2081.3|4
1710137400000|2024-03-11 06:10:00|2081.6|2081.3|2081.4|2081.1|2081.7|2081.4|2081.1|2080.8|16
1710137700000|2024-03-11 06:15:00|2081.3|2081|2081.2|2080.9|2081.4|2081.1|2081.1|2080.8|2
1710138000000|2024-03-11 06:20:00|2081.3|2081|2080.9|2080.6|2081.3|2081|2080.8|2080.5|10
1710138300000|2024-03-11 06:25:00|2081.1|2080.8|2080.7|2080.4|2081.2|2080.9|2080.7|2080.4|3
1710138600000|2024-03-11 06:30:00|2080.6|2080.3|2080.7|2080.4|2081|2080.7|2080.1|2079.8|13
1710138900000|2024-03-11 06:35:00|2080.6|2080.3|2081.2|2080.9|2081.2|2080.9|2080.5|2080.2|4
1710139200000|2024-03-11 06:40:00|2081.1|2080.8|2081.2|2080.9|2081.2|2080.9|2080.6|2080.3|4
1710139500000|2024-03-11 06:45:00|2081.4|2081.1|2081.4|2081.1|2081.5|2081.2|2080.9|2080.6|22
1710139800000|2024-03-11 06:50:00|2081.3|2081|2081.2|2080.9|2081.4|2081.1|2081.1|2080.8|10
1710140100000|2024-03-11 06:55:00|2081.3|2081|2082.2|2081.9|2082.5|2082.2|2081.3|2081|24
1710140400000|2024-03-11 07:00:00|2082.4|2082.1|2083.2|2082.9|2083.2|2082.9|2082.4|2082.1|37
1710140700000|2024-03-11 07:05:00|2083.3|2083|2085.2|2084.9|2085.4|2085.1|2083|2082.7|59
1710141000000|2024-03-11 07:10:00|2085.1|2084.8|2083.1|2082.8|2085.1|2084.8|2082.9|2082.6|43
1710141300000|2024-03-11 07:15:00|2083|2082.7|2082.2|2081.9|2083.4|2083.1|2082.1|2081.8|26
1710141600000|2024-03-11 07:20:00|2082.1|2081.8|2081.1|2080.8|2082.1|2081.8|2080.6|2080.3|30
1710141900000|2024-03-11 07:25:00|2081.2|2080.9|2082.7|2082.4|2082.7|2082.4|2080.8|2080.5|13
1710142200000|2024-03-11 07:30:00|2082.6|2082.3|2080.5|2080.2|2082.9|2082.6|2080.5|2080.2|132
1710142500000|2024-03-11 07:35:00|2080.6|2080.3|2079.9|2079.6|2080.7|2080.4|2079.5|2079.2|99
1710142800000|2024-03-11 07:40:00|2079.8|2079.5|2081.9|2081.6|2081.9|2081.6|2079.6|2079.3|51
1710143100000|2024-03-11 07:45:00|2081.8|2081.5|2083.6|2083.3|2083.7|2083.4|2081.4|2081.1|14
1710143400000|2024-03-11 07:50:00|2084.1|2083.8|2086.3|2086|2086.6|2086.3|2084|2083.7|40
1710143700000|2024-03-11 07:55:00|2086.4|2086.1|2085.3|2085|2087|2086.7|2085|2084.7|103
1710144000000|2024-03-11 08:00:00|2085.4|2085.1|2082.9|2082.6|2087.1|2086.8|2082.5|2082.2|190
1710144300000|2024-03-11 08:05:00|2082.7|2082.4|2082.1|2081.8|2084.4|2084.1|2081|2080.7|161
1710144600000|2024-03-11 08:10:00|2082.2|2081.9|2081.4|2081.1|2083.5|2083.2|2080.9|2080.6|31
1710144900000|2024-03-11 08:15:00|2081.5|2081.2|2082.3|2082|2083.1|2082.8|2079.7|2079.4|84
1710145200000|2024-03-11 08:20:00|2082.5|2082.2|2086.1|2085.8|2086.3|2086|2082.3|2082|132
1710145500000|2024-03-11 08:25:00|2086.2|2085.9|2086.1|2085.8|2087.3|2087|2085.2|2084.9|192
1710145800000|2024-03-11 08:30:00|2086.4|2086.1|2086.1|2085.8|2087.9|2087.6|2084.7|2084.4|497
1710146100000|2024-03-11 08:35:00|2086|2085.7|2085.2|2084.9|2087.5|2087.2|2084.6|2084.3|329
1710146400000|2024-03-11 08:40:00|2085.5|2085.2|2084.3|2084|2085.5|2085.2|2083.8|2083.5|83
1710146700000|2024-03-11 08:45:00|2084.2|2083.9|2080.5|2080.2|2084.7|2084.4|2080.1|2079.8|568
1710147000000|2024-03-11 08:50:00|2080.2|2079.9|2081.9|2081.6|2082.1|2081.8|2078.5|2078.2|145
1710147300000|2024-03-11 08:55:00|2082|2081.7|2083.3|2083|2083.5|2083.2|2081.9|2081.6|80
1710147600000|2024-03-11 09:00:00|2083.5|2083.2|2086.6|2086.3|2086.6|2086.3|2083.2|2082.9|114
1710147900000|2024-03-11 09:05:00|2086.7|2086.4|2086.1|2085.8|2086.9|2086.6|2085.5|2085.2|70
1710148200000|2024-03-11 09:10:00|2086|2085.7|2085.6|2085.3|2086.1|2085.8|2084.9|2084.6|123
1710148500000|2024-03-11 09:15:00|2085.7|2085.4|2085.3|2085|2085.7|2085.4|2083.6|2083.3|172
1710148800000|2024-03-11 09:20:00|2085.4|2085.1|2085.6|2085.3|2086.1|2085.8|2084.8|2084.5|23
1710149100000|2024-03-11 09:25:00|2085.5|2085.2|2085.7|2085.4|2086.5|2086.2|2085.5|2085.2|40
1710149400000|2024-03-11 09:30:00|2086|2085.7|2084.7|2084.4|2086|2085.7|2084.3|2084|482
1710149700000|2024-03-11 09:35:00|2084.6|2084.3|2085.1|2084.8|2085.6|2085.3|2084.4|2084.1|754
1710150000000|2024-03-11 09:40:00|2085.2|2084.9|2086.1|2085.8|2086.2|2085.9|2084.9|2084.6|277
1710150300000|2024-03-11 09:45:00|2086.5|2086.2|2087.2|2086.9|2087.7|2087.4|2086.3|2086|152
1710150600000|2024-03-11 09:50:00|2087.3|2087|2087.8|2087.5|2088.5|2088.2|2087.3|2087|176
1710150900000|2024-03-11 09:55:00|2087.6|2087.3|2087.6|2087.3|2088|2087.7|2086.7|2086.4|75
1710151200000|2024-03-11 10:00:00|2087.5|2087.2|2087.6|2087.3|2087.9|2087.6|2087.2|2086.9|57
1710151500000|2024-03-11 10:05:00|2087.7|2087.4|2087|2086.7|2087.7|2087.4|2085.6|2085.3|108
1710151800000|2024-03-11 10:10:00|2087.1|2086.8|2087|2086.7|2087.5|2087.2|2086.7|2086.4|172
1710152100000|2024-03-11 10:15:00|2086.9|2086.6|2086.8|2086.5|2087.3|2087|2086.7|2086.4|19
1710152400000|2024-03-11 10:20:00|2086.7|2086.4|2083.5|2083.2|2086.8|2086.5|2083.5|2083.2|635
1710152700000|2024-03-11 10:25:00|2083.3|2083|2082.1|2081.8|2083.6|2083.3|2081.8|2081.5|253
1710153000000|2024-03-11 10:30:00|2082.2|2081.9|2083.7|2083.4|2083.7|2083.4|2081.7|2081.4|466
1710153300000|2024-03-11 10:35:00|2083.9|2083.6|2085|2084.7|2085.2|2084.9|2083.6|2083.3|68
1710153600000|2024-03-11 10:40:00|2085.1|2084.8|2083.5|2083.2|2086|2085.7|2083.5|2083.2|259
1710153900000|2024-03-11 10:45:00|2083.4|2083.1|2084.8|2084.5|2085.4|2085.1|2083.4|2083.1|82
1710154200000|2024-03-11 10:50:00|2084.7|2084.4|2084.8|2084.5|2085.4|2085.1|2084.4|2084.1|83
1710154500000|2024-03-11 10:55:00|2084.7|2084.4|2085|2084.7|2085.2|2084.9|2084.3|2084|8
1710154800000|2024-03-11 11:00:00|2085.1|2084.8|2087.1|2086.8|2087.2|2086.9|2084|2083.7|47
1710155100000|2024-03-11 11:05:00|2087|2086.7|2086|2085.7|2087|2086.7|2084.7|2084.4|46
1710155400000|2024-03-11 11:10:00|2085.9|2085.6|2087|2086.7|2087.5|2087.2|2085.7|2085.4|51
1710155700000|2024-03-11 11:15:00|2087.1|2086.8|2086.5|2086.2|2087.7|2087.4|2086.4|2086.1|238
1710156000000|2024-03-11 11:20:00|2086.3|2086|2085.2|2084.9|2086.5|2086.2|2084.4|2084.1|75
1710156300000|2024-03-11 11:25:00|2085.3|2085|2086.2|2085.9|2086.2|2085.9|2084.4|2084.1|193
1710156600000|2024-03-11 11:30:00|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2085.4|2085.1|245
1710156900000|2024-03-11 11:35:00|2085.9|2085.6|2085|2084.7|2086.2|2085.9|2084.7|2084.4|56
1710157200000|2024-03-11 11:40:00|2084.9|2084.6|2085.1|2084.8|2085.5|2085.2|2084.9|2084.6|130
1710157500000|2024-03-11 11:45:00|2085.2|2084.9|2083.4|2083.1|2085.2|2084.9|2083.3|2083|216
1710157800000|2024-03-11 11:50:00|2083.3|2083|2082.2|2081.9|2083.3|2083|2082|2081.7|85
1710158100000|2024-03-11 11:55:00|2082.3|2082|2084|2083.7|2084.1|2083.8|2082|2081.7|71
1710158400000|2024-03-11 12:00:00|2083.9|2083.6|2081.4|2081.1|2083.9|2083.6|2080.8|2080.5|1045
1710158700000|2024-03-11 12:05:00|2081.5|2081.2|2080.9|2080.6|2082.8|2082.5|2080.6|2080.3|587
1710159000000|2024-03-11 12:10:00|2080.8|2080.5|2079|2078.7|2080.9|2080.6|2078|2077.7|1145
1710159300000|2024-03-11 12:15:00|2078.9|2078.6|2079.5|2079.2|2079.5|2079.2|2078.2|2077.9|1842
1710159600000|2024-03-11 12:20:00|2079.6|2079.3|2080.4|2080.1|2080.8|2080.5|2077.4|2077.1|1139
1710159900000|2024-03-11 12:25:00|2080.3|2080|2080.3|2080|2081.1|2080.8|2078.7|2078.4|300
1710160200000|2024-03-11 12:30:00|2079.9|2079.6|2080.4|2080.1|2081.2|2080.9|2079.2|2078.9|987
1710160500000|2024-03-11 12:35:00|2080.3|2080|2079.1|2078.8|2080.8|2080.5|2078.2|2077.9|2696
1710160800000|2024-03-11 12:40:00|2079|2078.7|2077.9|2077.6|2079.8|2079.5|2077.9|2077.6|1436
1710161100000|2024-03-11 12:45:00|2077.8|2077.5|2077.1|2076.8|2078.7|2078.4|2076.3|2076|843
1710161400000|2024-03-11 12:50:00|2077.2|2076.9|2079.2|2078.9|2079.4|2079.1|2076.6|2076.3|325
1710161700000|2024-03-11 12:55:00|2079.3|2079|2078.4|2078.1|2079.9|2079.6|2077.4|2077.1|417
1710162000000|2024-03-11 13:00:00|2078.3|2078|2080.1|2079.8|2080.5|2080.2|2077.9|2077.6|643
1710162300000|2024-03-11 13:05:00|2080|2079.7|2080.2|2079.9|2081.6|2081.3|2079.6|2079.3|350
1710162600000|2024-03-11 13:10:00|2080.5|2080.2|2080.6|2080.3|2081.6|2081.3|2080|2079.7|1270
1710162900000|2024-03-11 13:15:00|2080.7|2080.4|2078.9|2078.6|2080.8|2080.5|2078.8|2078.5|1292
1710163200000|2024-03-11 13:20:00|2078.8|2078.5|2078.1|2077.8|2079.2|2078.9|2077.9|2077.6|1581
1710163500000|2024-03-11 13:25:00|2078|2077.7|2075.5|2075.2|2078.8|2078.5|2074.6|2074.3|2383
1710163800000|2024-03-11 13:30:00|2075.2|2074.9|2082|2081.7|2084.5|2084.2|2075|2074.7|5621
1710164100000|2024-03-11 13:35:00|2082.1|2081.8|2080.5|2080.2|2083.3|2083|2078.6|2078.3|4256
1710164400000|2024-03-11 13:40:00|2080.7|2080.4|2076.9|2076.6|2080.7|2080.4|2073.9|2073.6|3051
1710164700000|2024-03-11 13:45:00|2076.7|2076.4|2071.5|2071.2|2077.8|2077.5|2071.2|2070.9|4744
1710165000000|2024-03-11 13:50:00|2071.4|2071.1|2070|2069.7|2074|2073.7|2069.8|2069.5|5866
1710165300000|2024-03-11 13:55:00|2070.4|2070.1|2067.9|2067.6|2070.7|2070.4|2067.8|2067.5|7915
1710165600000|2024-03-11 14:00:00|2068.1|2067.8|2065.6|2065.3|2068.4|2068.1|2063.9|2063.6|12654
1710165900000|2024-03-11 14:05:00|2065.8|2065.5|2067.3|2067|2068.8|2068.5|2064.6|2064.3|4803
1710166200000|2024-03-11 14:10:00|2067.2|2066.9|2068.7|2068.4|2068.8|2068.5|2064.9|2064.6|3996
1710166500000|2024-03-11 14:15:00|2068.8|2068.5|2069.7|2069.4|2070.3|2070|2066.6|2066.3|3465
1710166800000|2024-03-11 14:20:00|2069.8|2069.5|2066.9|2066.6|2070.7|2070.4|2066.3|2066|6617
1710167100000|2024-03-11 14:25:00|2066.8|2066.5|2068.6|2068.3|2069.7|2069.4|2066.2|2065.9|3926
1710167400000|2024-03-11 14:30:00|2068.8|2068.5|2071.4|2071.1|2071.4|2071.1|2068|2067.7|2271
1710167700000|2024-03-11 14:35:00|2071.6|2071.3|2066.1|2065.8|2071.6|2071.3|2066|2065.7|3446
1710168000000|2024-03-11 14:40:00|2066.2|2065.9|2065.7|2065.4|2067.5|2067.2|2065|2064.7|4623
1710168300000|2024-03-11 14:45:00|2065.6|2065.3|2069.3|2069|2069.3|2069|2064.6|2064.3|4086
1710168600000|2024-03-11 14:50:00|2069.4|2069.1|2069.4|2069.1|2070.1|2069.8|2067.3|2067|4927
1710168900000|2024-03-11 14:55:00|2069.5|2069.2|2070.5|2070.2|2070.6|2070.3|2068.1|2067.8|7268
1710169200000|2024-03-11 15:00:00|2070.3|2070|2069.4|2069.1|2070.5|2070.2|2068.5|2068.2|4196
1710169500000|2024-03-11 15:05:00|2069.3|2069|2070|2069.7|2070.6|2070.3|2069|2068.7|5421
1710169800000|2024-03-11 15:10:00|2069.9|2069.6|2068.5|2068.2|2070.1|2069.8|2066.9|2066.6|5036
1710170100000|2024-03-11 15:15:00|2068.6|2068.3|2068.9|2068.6|2069.3|2069|2067.5|2067.2|3419
1710170400000|2024-03-11 15:20:00|2069|2068.7|2067.9|2067.6|2069.2|2068.9|2066.4|2066.1|5403
1710170700000|2024-03-11 15:25:00|2068|2067.7|2067.2|2066.9|2069.3|2069|2066.9|2066.6|7140
1710171000000|2024-03-11 15:30:00|2067.1|2066.8|2066.6|2066.3|2067.6|2067.3|2064.7|2064.4|4152
1710171300000|2024-03-11 15:35:00|2066.5|2066.2|2068.2|2067.9|2069.7|2069.4|2066.5|2066.2|4538
1710171600000|2024-03-11 15:40:00|2067.9|2067.6|2069.2|2068.9|2069.2|2068.9|2067.2|2066.9|6031
1710171900000|2024-03-11 15:45:00|2069.3|2069|2070.7|2070.4|2070.9|2070.6|2068.8|2068.5|2579
1710172200000|2024-03-11 15:50:00|2070.9|2070.6|2070.5|2070.2|2071.6|2071.3|2069.9|2069.6|5572
1710172500000|2024-03-11 15:55:00|2070.3|2070|2073|2072.7|2073.3|2073|2069.9|2069.6|2575
1710172800000|2024-03-11 16:00:00|2073.1|2072.8|2070|2069.7|2073.1|2072.8|2068.5|2068.2|3100
1710173100000|2024-03-11 16:05:00|2069.9|2069.6|2072|2071.7|2072.5|2072.2|2069.6|2069.3|4309
1710173400000|2024-03-11 16:10:00|2072.1|2071.8|2072.6|2072.3|2073.2|2072.9|2070.3|2070|2619
1710173700000|2024-03-11 16:15:00|2072.5|2072.2|2072.6|2072.3|2073.4|2073.1|2071.8|2071.5|5251
1710174000000|2024-03-11 16:20:00|2072.7|2072.4|2072.9|2072.6|2073.5|2073.2|2071.5|2071.2|4398
1710174300000|2024-03-11 16:25:00|2073|2072.7|2072.4|2072.1|2074|2073.7|2071.8|2071.5|5353
1710174600000|2024-03-11 16:30:00|2072.5|2072.2|2072.5|2072.2|2073.8|2073.5|2071.2|2070.9|2512
1710174900000|2024-03-11 16:35:00|2072.4|2072.1|2072.7|2072.4|2073.6|2073.3|2072.2|2071.9|4070
1710175200000|2024-03-11 16:40:00|2072.6|2072.3|2073.6|2073.3|2075.7|2075.4|2072.6|2072.3|2964
1710175500000|2024-03-11 16:45:00|2073.7|2073.4|2072.3|2072|2074.7|2074.4|2072.3|2072|2991
1710175800000|2024-03-11 16:50:00|2072.2|2071.9|2073.4|2073.1|2073.6|2073.3|2071.3|2071|2979
1710176100000|2024-03-11 16:55:00|2073.5|2073.2|2073.8|2073.5|2074.5|2074.2|2073|2072.7|2494
1710176400000|2024-03-11 17:00:00|2073.9|2073.6|2073.9|2073.6|2075.5|2075.2|2073|2072.7|3474
1710176700000|2024-03-11 17:05:00|2074|2073.7|2073|2072.7|2074.4|2074.1|2071.6|2071.3|2316
1710177000000|2024-03-11 17:10:00|2072.9|2072.6|2070.9|2070.6|2073.3|2073|2069.9|2069.6|2285
1710177300000|2024-03-11 17:15:00|2070.8|2070.5|2072.9|2072.6|2073.1|2072.8|2070.2|2069.9|2198
1710177600000|2024-03-11 17:20:00|2073|2072.7|2073.5|2073.2|2074.5|2074.2|2072.1|2071.8|2214
1710177900000|2024-03-11 17:25:00|2073.4|2073.1|2074.4|2074.1|2074.7|2074.4|2073.3|2073|1380
1710178200000|2024-03-11 17:30:00|2074.5|2074.2|2072.9|2072.6|2075.3|2075|2072.5|2072.2|1157
1710178500000|2024-03-11 17:35:00|2073|2072.7|2071.1|2070.8|2073.7|2073.4|2070.7|2070.4|1095
1710178800000|2024-03-11 17:40:00|2071.2|2070.9|2068.1|2067.8|2071.2|2070.9|2067.9|2067.6|1552
1710179100000|2024-03-11 17:45:00|2068|2067.7|2068.7|2068.4|2069.2|2068.9|2067.6|2067.3|1188
1710179400000|2024-03-11 17:50:00|2068.6|2068.3|2069.8|2069.5|2070.1|2069.8|2068.1|2067.8|1641
1710179700000|2024-03-11 17:55:00|2069.9|2069.6|2070.4|2070.1|2070.8|2070.5|2068.9|2068.6|3865
1710180000000|2024-03-11 18:00:00|2070.5|2070.2|2070|2069.7|2070.8|2070.5|2068.5|2068.2|1194
1710180300000|2024-03-11 18:05:00|2069.8|2069.5|2070.8|2070.5|2071.1|2070.8|2069.2|2068.9|1368
1710180600000|2024-03-11 18:10:00|2070.7|2070.4|2069|2068.7|2070.8|2070.5|2068.1|2067.8|1575
1710180900000|2024-03-11 18:15:00|2069.1|2068.8|2070.5|2070.2|2071.2|2070.9|2069|2068.7|1821
1710181200000|2024-03-11 18:20:00|2070.6|2070.3|2071|2070.7|2071.4|2071.1|2069.4|2069.1|1983
1710181500000|2024-03-11 18:25:00|2070.9|2070.6|2071.1|2070.8|2071.8|2071.5|2070|2069.7|1515
1710181800000|2024-03-11 18:30:00|2071.2|2070.9|2069.5|2069.2|2071.3|2071|2069.1|2068.8|1554
1710182100000|2024-03-11 18:35:00|2069.4|2069.1|2069.5|2069.2|2070.6|2070.3|2069|2068.7|1334
1710182400000|2024-03-11 18:40:00|2069.3|2069|2070.3|2070|2071.2|2070.9|2069.2|2068.9|1508
1710182700000|2024-03-11 18:45:00|2070.4|2070.1|2071.1|2070.8|2071.3|2071|2069.9|2069.6|1372
1710183000000|2024-03-11 18:50:00|2071.2|2070.9|2070.7|2070.4|2072.4|2072.1|2070.3|2070|1524
1710183300000|2024-03-11 18:55:00|2070.6|2070.3|2071.9|2071.6|2072.3|2072|2070.6|2070.3|1641
1710183600000|2024-03-11 19:00:00|2071.8|2071.5|2070.9|2070.6|2072.2|2071.9|2069.9|2069.6|1874
1710183900000|2024-03-11 19:05:00|2071|2070.7|2070.4|2070.1|2071.7|2071.4|2070.2|2069.9|3564
1710184200000|2024-03-11 19:10:00|2070.5|2070.2|2068.7|2068.4|2070.9|2070.6|2068.6|2068.3|2247
1710184500000|2024-03-11 19:15:00|2068.9|2068.6|2067.7|2067.4|2069.5|2069.2|2067.1|2066.8|1144
1710184800000|2024-03-11 19:20:00|2067.6|2067.3|2068.1|2067.8|2069.1|2068.8|2067.3|2067|1557
1710185100000|2024-03-11 19:25:00|2068.2|2067.9|2067.5|2067.2|2068.3|2068|2067|2066.7|2001
1710185400000|2024-03-11 19:30:00|2067.4|2067.1|2068.1|2067.8|2068.9|2068.6|2067|2066.7|3325
1710185700000|2024-03-11 19:35:00|2068.3|2068|2066.7|2066.4|2068.6|2068.3|2066.1|2065.8|4644
1710186000000|2024-03-11 19:40:00|2066.8|2066.5|2067.9|2067.6|2069|2068.7|2066.5|2066.2|2477
1710186300000|2024-03-11 19:45:00|2067.8|2067.5|2066.8|2066.5|2069|2068.7|2066.4|2066.1|2217
1710186600000|2024-03-11 19:50:00|2066.6|2066.3|2066.7|2066.4|2067.6|2067.3|2064.5|2064.2|3285
1710186900000|2024-03-11 19:55:00|2066.6|2066.3|2068.6|2068.3|2069.1|2068.8|2066.2|2065.9|7869
1710187200000|2024-03-11 20:00:00|2068.5|2068.2|2069.2|2068.9|2069.7|2069.4|2068|2067.7|2701
1710187500000|2024-03-11 20:05:00|2069.3|2069|2068.6|2068.3|2069.4|2069.1|2068.2|2067.9|368
1710187800000|2024-03-11 20:10:00|2068.7|2068.4|2068.7|2068.4|2069.5|2069.2|2068.5|2068.2|316
1710188100000|2024-03-11 20:15:00|2068.6|2068.3|2069.7|2069.4|2069.8|2069.5|2068.4|2068.1|180
1710188400000|2024-03-11 20:20:00|2069.8|2069.5|2070.7|2070.4|2070.8|2070.5|2069.6|2069.3|145
1710188700000|2024-03-11 20:25:00|2070.6|2070.3|2070|2069.7|2070.7|2070.4|2070|2069.7|161
1710189000000|2024-03-11 20:30:00|2070.1|2069.8|2070|2069.7|2071.3|2071|2070|2069.7|134
1710189300000|2024-03-11 20:35:00|2070.1|2069.8|2070.3|2070|2070.7|2070.4|2070.1|2069.8|34
1710189600000|2024-03-11 20:40:00|2070.4|2070.1|2069.6|2069.3|2070.4|2070.1|2069.5|2069.2|204
1710189900000|2024-03-11 20:45:00|2069.7|2069.4|2069.8|2069.5|2070.4|2070.1|2069.7|2069.4|54
1710190200000|2024-03-11 20:50:00|2069.9|2069.6|2069.7|2069.4|2069.9|2069.6|2069.5|2069.2|278
1710190500000|2024-03-11 20:55:00|2069.8|2069.5|2071.6|2070.8|2071.7|2071.4|2069.7|2069.4|102
1710190800000|2024-03-11 21:00:00|2071.5|2070.7|2071.4|2070.6|2071.5|2070.7|2071.4|2070.6|0
1710191400000|2024-03-11 21:10:00|2071.3|2070.5|2071.2|2070.4|2071.3|2070.5|2071.2|2070.4|0
1710191700000|2024-03-11 21:15:00|2071.1|2070.3|2071.3|2070.5|2071.3|2070.5|2071.1|2070.3|0
1710192000000|2024-03-11 21:20:00|2071.2|2070.4|2071.1|2070.3|2071.2|2070.4|2071.1|2070.3|0
1710192300000|2024-03-11 21:25:00|2071.3|2070.5|2071.3|2070.5|2071.3|2070.5|2071.3|2070.5|0
1710192600000|2024-03-11 21:30:00|2071.4|2070.6|2071.3|2070.5|2071.4|2070.6|2071.3|2070.5|0
1710192900000|2024-03-11 21:35:00|2071.4|2070.6|2071.5|2070.7|2071.6|2070.8|2071.3|2070.5|0
1710193200000|2024-03-11 21:40:00|2071.6|2070.8|2071.5|2070.7|2071.6|2070.8|2071.5|2070.7|0
1710193500000|2024-03-11 21:45:00|2071.6|2070.8|2071.5|2070.7|2071.6|2070.8|2071.5|2070.7|0
1710193800000|2024-03-11 21:50:00|2071.4|2070.6|2071.5|2070.7|2071.5|2070.7|2071.4|2070.6|0
1710194100000|2024-03-11 21:55:00|2071.4|2070.6|2071.6|2070.8|2071.7|2070.9|2071.3|2070.5|0
1710194400000|2024-03-11 22:00:00|2072.7|2071.9|2072.2|2071.9|2072.8|2072.5|2071.1|2070.8|39
1710194700000|2024-03-11 22:05:00|2072.1|2071.8|2073.1|2072.8|2073.3|2073|2071.9|2071.6|12
1710195000000|2024-03-11 22:10:00|2073.3|2073|2073.4|2073.1|2073.8|2073.5|2073.2|2072.9|6
1710195300000|2024-03-11 22:15:00|2073.5|2073.2|2073.8|2073.5|2074.3|2074|2073.5|2073.2|4
1710195600000|2024-03-11 22:20:00|2073.9|2073.6|2073.4|2073.1|2073.9|2073.6|2073.4|2073.1|13
1710195900000|2024-03-11 22:25:00|2073.6|2073.3|2073.6|2073.3|2073.8|2073.5|2073.4|2073.1|18
1710196200000|2024-03-11 22:30:00|2073.7|2073.4|2073.7|2073.4|2073.8|2073.5|2073.5|2073.2|34
1710196500000|2024-03-11 22:35:00|2073.6|2073.3|2073.6|2073.3|2073.7|2073.4|2073.5|2073.2|5
1710196800000|2024-03-11 22:40:00|2073.7|2073.4|2074.3|2074|2074.3|2074|2073.7|2073.4|9
1710197100000|2024-03-11 22:45:00|2074.2|2073.9|2074.1|2073.8|2074.3|2074|2074.1|2073.8|18
1710197400000|2024-03-11 22:50:00|2074.2|2073.9|2074.1|2073.8|2074.4|2074.1|2074.1|2073.8|14
1710197700000|2024-03-11 22:55:00|2074|2073.7|2073.7|2073.4|2074|2073.7|2073.6|2073.3|27
1710198000000|2024-03-11 23:00:00|2073.8|2073.5|2073.6|2073.3|2073.9|2073.6|2073.4|2073.1|25
1710198300000|2024-03-11 23:05:00|2073.5|2073.2|2073.3|2073|2073.6|2073.3|2073.3|2073|19
1710198600000|2024-03-11 23:10:00|2073.4|2073.1|2073.6|2073.3|2073.6|2073.3|2073.2|2072.9|26
1710198900000|2024-03-11 23:15:00|2073.7|2073.4|2074.3|2074|2074.4|2074.1|2073.7|2073.4|38
1710199200000|2024-03-11 23:20:00|2074.2|2073.9|2073.7|2073.4|2074.2|2073.9|2073.4|2073.1|49
1710199500000|2024-03-11 23:25:00|2073.8|2073.5|2073.9|2073.6|2074.1|2073.8|2073.8|2073.5|35
1710199800000|2024-03-11 23:30:00|2074|2073.7|2074|2073.7|2074.3|2074|2073.8|2073.5|14
1710200100000|2024-03-11 23:35:00|2073.9|2073.6|2074.1|2073.8|2074.2|2073.9|2073.6|2073.3|5
1710200400000|2024-03-11 23:40:00|2074.2|2073.9|2074|2073.7|2074.2|2073.9|2073.5|2073.2|37
1710200700000|2024-03-11 23:45:00|2074.1|2073.8|2074.2|2073.9|2074.4|2074.1|2074.1|2073.8|18
1710201000000|2024-03-11 23:50:00|2074.1|2073.8|2074.5|2074.2|2074.6|2074.3|2074.1|2073.8|22
1710201300000|2024-03-11 23:55:00|2074.6|2074.3|2074.8|2074.5|2074.9|2074.6|2074.5|2074.2|33
1710201600000|2024-03-12 00:00:00|2074.7|2074.4|2074.3|2074|2074.8|2074.5|2073.9|2073.6|44
1710201900000|2024-03-12 00:05:00|2074.2|2073.9|2074.2|2073.9|2074.3|2074|2073.8|2073.5|11
1710202200000|2024-03-12 00:10:00|2074.1|2073.8|2074|2073.7|2074.2|2073.9|2073.9|2073.6|3
1710202500000|2024-03-12 00:15:00|2074.1|2073.8|2074.7|2074.4|2074.8|2074.5|2074.1|2073.8|49
1710202800000|2024-03-12 00:20:00|2074.6|2074.3|2075.2|2074.9|2075.3|2075|2074.6|2074.3|11
1710203100000|2024-03-12 00:25:00|2075.1|2074.8|2075.4|2075.1|2075.8|2075.5|2074.9|2074.6|24
1710203400000|2024-03-12 00:30:00|2075.5|2075.2|2075.4|2075.1|2075.6|2075.3|2075.1|2074.8|3
1710203700000|2024-03-12 00:35:00|2075.3|2075|2074.2|2073.9|2075.9|2075.6|2074.1|2073.8|57
1710204000000|2024-03-12 00:40:00|2074.1|2073.8|2073.8|2073.5|2074.6|2074.3|2073.8|2073.5|14
1710204300000|2024-03-12 00:45:00|2073.7|2073.4|2073.8|2073.5|2073.9|2073.6|2073.3|2073|13
1710204600000|2024-03-12 00:50:00|2073.7|2073.4|2073.3|2073|2073.7|2073.4|2073.3|2073|2
1710204900000|2024-03-12 00:55:00|2073.4|2073.1|2072.7|2072.4|2073.4|2073.1|2072.6|2072.3|14
1710205200000|2024-03-12 01:00:00|2072.8|2072.5|2072.7|2072.4|2073.2|2072.9|2072.6|2072.3|52
1710205500000|2024-03-12 01:05:00|2072.8|2072.5|2072.3|2072|2073.1|2072.8|2072.3|2072|63
1710205800000|2024-03-12 01:10:00|2072.2|2071.9|2072.5|2072.2|2072.5|2072.2|2072.2|2071.9|18
1710206100000|2024-03-12 01:15:00|2072.4|2072.1|2072.5|2072.2|2072.6|2072.3|2072.3|2072|4
1710206400000|2024-03-12 01:20:00|2072.6|2072.3|2073.2|2072.9|2073.3|2073|2072.6|2072.3|42
1710206700000|2024-03-12 01:25:00|2073.1|2072.8|2074.1|2073.8|2074.2|2073.9|2073.1|2072.8|20
1710207000000|2024-03-12 01:30:00|2074.2|2073.9|2073.9|2073.6|2074.2|2073.9|2073.4|2073.1|32
1710207300000|2024-03-12 01:35:00|2074|2073.7|2074.2|2073.9|2074.7|2074.4|2073.9|2073.6|6
1710207600000|2024-03-12 01:40:00|2074.3|2074|2074.5|2074.2|2074.6|2074.3|2073.9|2073.6|5
1710207900000|2024-03-12 01:45:00|2074.6|2074.3|2075.3|2075|2075.5|2075.2|2074.5|2074.2|10
1710208200000|2024-03-12 01:50:00|2075.4|2075.1|2075.4|2075.1|2075.7|2075.4|2075|2074.7|13
1710208500000|2024-03-12 01:55:00|2075.6|2075.3|2074.8|2074.5|2075.6|2075.3|2074.7|2074.4|87
1710208800000|2024-03-12 02:00:00|2074.7|2074.4|2074.5|2074.2|2074.9|2074.6|2074.5|2074.2|14
1710209100000|2024-03-12 02:05:00|2074.4|2074.1|2074|2073.7|2074.7|2074.4|2074|2073.7|9
1710209400000|2024-03-12 02:10:00|2073.9|2073.6|2074.1|2073.8|2074.2|2073.9|2073.7|2073.4|37
1710209700000|2024-03-12 02:15:00|2074|2073.7|2074.2|2073.9|2074.3|2074|2073.7|2073.4|9
1710210000000|2024-03-12 02:20:00|2074.3|2074|2075|2074.7|2075.3|2075|2074.2|2073.9|18
1710210300000|2024-03-12 02:25:00|2075.1|2074.8|2075.3|2075|2075.3|2075|2074.9|2074.6|2
1710210600000|2024-03-12 02:30:00|2075.2|2074.9|2075.2|2074.9|2075.5|2075.2|2075.1|2074.8|5
1710210900000|2024-03-12 02:35:00|2075.1|2074.8|2075|2074.7|2075.2|2074.9|2074.9|2074.6|32
1710211200000|2024-03-12 02:40:00|2075.1|2074.8|2075.1|2074.8|2075.2|2074.9|2075|2074.7|84
1710211500000|2024-03-12 02:45:00|2075.2|2074.9|2075.4|2075.1|2075.5|2075.2|2075.2|2074.9|0
1710211800000|2024-03-12 02:50:00|2075.3|2075|2075.4|2075.1|2075.5|2075.2|2075.3|2075|74
1710212100000|2024-03-12 02:55:00|2075.3|2075|2075.5|2075.2|2075.5|2075.2|2075.3|2075|2
1710212400000|2024-03-12 03:00:00|2075.4|2075.1|2075.8|2075.5|2075.9|2075.6|2075.4|2075.1|33
1710212700000|2024-03-12 03:05:00|2075.7|2075.4|2075.8|2075.5|2075.8|2075.5|2075.6|2075.3|52
1710213000000|2024-03-12 03:10:00|2075.9|2075.6|2075.8|2075.5|2076|2075.7|2075.8|2075.5|84
1710213300000|2024-03-12 03:15:00|2075.9|2075.6|2076.1|2075.8|2076.1|2075.8|2075.9|2075.6|10
1710213600000|2024-03-12 03:20:00|2076|2075.7|2075.7|2075.4|2076|2075.7|2075.7|2075.4|1
1710213900000|2024-03-12 03:25:00|2075.6|2075.3|2075.7|2075.4|2076|2075.7|2075.5|2075.2|57
1710214200000|2024-03-12 03:30:00|2075.8|2075.5|2076|2075.7|2076.2|2075.9|2075.8|2075.5|1
1710214500000|2024-03-12 03:35:00|2075.9|2075.6|2076.3|2076|2076.4|2076.1|2075.9|2075.6|37
1710214800000|2024-03-12 03:40:00|2076.4|2076.1|2076.1|2075.8|2076.5|2076.2|2076.1|2075.8|29
1710215100000|2024-03-12 03:45:00|2076.2|2075.9|2076.3|2076|2076.3|2076|2076.1|2075.8|2
1710215400000|2024-03-12 03:50:00|2076.4|2076.1|2076.3|2076|2076.4|2076.1|2076.2|2075.9|58
1710215700000|2024-03-12 03:55:00|2076.2|2075.9|2076|2075.7|2076.2|2075.9|2075.9|2075.6|7
1710216000000|2024-03-12 04:00:00|2076.1|2075.8|2075.9|2075.6|2076.1|2075.8|2075.8|2075.5|0
1710216300000|2024-03-12 04:05:00|2075.8|2075.5|2075.8|2075.5|2076|2075.7|2075.8|2075.5|5
1710216600000|2024-03-12 04:10:00|2075.9|2075.6|2075.8|2075.5|2075.9|2075.6|2075.8|2075.5|1
1710216900000|2024-03-12 04:15:00|2075.9|2075.6|2075.9|2075.6|2076|2075.7|2075.9|2075.6|1
1710217200000|2024-03-12 04:20:00|2075.8|2075.5|2075.9|2075.6|2076|2075.7|2075.8|2075.5|4
1710217500000|2024-03-12 04:25:00|2076|2075.7|2076.1|2075.8|2076.3|2076|2076|2075.7|51
1710217800000|2024-03-12 04:30:00|2076.2|2075.9|2076.4|2076.1|2076.4|2076.1|2076.1|2075.8|1
1710218100000|2024-03-12 04:35:00|2076.3|2076|2076.4|2076.1|2076.5|2076.2|2076.3|2076|22
1710218400000|2024-03-12 04:40:00|2076.5|2076.2|2076.5|2076.2|2076.7|2076.4|2076.4|2076.1|19
1710218700000|2024-03-12 04:45:00|2076.4|2076.1|2076.5|2076.2|2076.5|2076.2|2076.4|2076.1|15
1710219000000|2024-03-12 04:50:00|2076.6|2076.3|2076.9|2076.6|2077|2076.7|2076.6|2076.3|14
1710219300000|2024-03-12 04:55:00|2077|2076.7|2077|2076.7|2077.1|2076.8|2076.8|2076.5|51
1710219600000|2024-03-12 05:00:00|2077.1|2076.8|2077.3|2077|2077.5|2077.2|2077.1|2076.8|10
1710219900000|2024-03-12 05:05:00|2077.2|2076.9|2078.1|2077.8|2078.1|2077.8|2077.2|2076.9|40
1710220200000|2024-03-12 05:10:00|2078|2077.7|2078.1|2077.8|2078.2|2077.9|2077.9|2077.6|55
1710220500000|2024-03-12 05:15:00|2078.2|2077.9|2077.9|2077.6|2078.2|2077.9|2077.8|2077.5|9
1710220800000|2024-03-12 05:20:00|2078|2077.7|2078.2|2077.9|2078.3|2078|2077.9|2077.6|2
1710221100000|2024-03-12 05:25:00|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2077.7|2077.4|33
1710221400000|2024-03-12 05:30:00|2078.2|2077.9|2078.3|2078|2078.4|2078.1|2078.1|2077.8|5
1710221700000|2024-03-12 05:35:00|2078.4|2078.1|2078.4|2078.1|2078.5|2078.2|2078.3|2078|6
1710222000000|2024-03-12 05:40:00|2078.3|2078|2078.1|2077.8|2078.3|2078|2078.1|2077.8|4
1710222300000|2024-03-12 05:45:00|2078.2|2077.9|2078.4|2078.1|2078.7|2078.4|2078.1|2077.8|1
1710222600000|2024-03-12 05:50:00|2078.5|2078.2|2078.9|2078.6|2079.2|2078.9|2078.5|2078.2|31
1710222900000|2024-03-12 05:55:00|2079|2078.7|2079.1|2078.8|2079.3|2079|2078.9|2078.6|0
1710223200000|2024-03-12 06:00:00|2079.2|2078.9|2077.7|2077.4|2079.3|2079|2077.7|2077.4|56
1710223500000|2024-03-12 06:05:00|2077.8|2077.5|2078|2077.7|2078.3|2078|2077.8|2077.5|22
1710223800000|2024-03-12 06:10:00|2077.9|2077.6|2077.5|2077.2|2078|2077.7|2077.4|2077.1|5
1710224100000|2024-03-12 06:15:00|2077.4|2077.1|2077.1|2076.8|2077.4|2077.1|2076.6|2076.3|6
1710224400000|2024-03-12 06:20:00|2077|2076.7|2077.1|2076.8|2077.2|2076.9|2076.9|2076.6|3
1710224700000|2024-03-12 06:25:00|2077.2|2076.9|2077.3|2077|2077.6|2077.3|2077.2|2076.9|1
1710225000000|2024-03-12 06:30:00|2077.2|2076.9|2077.2|2076.9|2077.6|2077.3|2077.2|2076.9|1
1710225300000|2024-03-12 06:35:00|2077.3|2077|2077.5|2077.2|2077.5|2077.2|2077.3|2077|4
1710225600000|2024-03-12 06:40:00|2077.4|2077.1|2077.4|2077.1|2077.5|2077.2|2077.4|2077.1|6
1710225900000|2024-03-12 06:45:00|2077.3|2077|2076.9|2076.6|2077.5|2077.2|2076.9|2076.6|5
1710226200000|2024-03-12 06:50:00|2076.8|2076.5|2075.8|2075.5|2076.8|2076.5|2075.8|2075.5|7
1710226500000|2024-03-12 06:55:00|2075.7|2075.4|2076.5|2076.2|2076.5|2076.2|2075|2074.7|19
1710226800000|2024-03-12 07:00:00|2076.4|2076.1|2075.3|2075|2076.4|2076.1|2074.9|2074.6|53
1710227100000|2024-03-12 07:05:00|2075.2|2074.9|2075.7|2075.4|2076.3|2076|2075.1|2074.8|33
1710227400000|2024-03-12 07:10:00|2075.8|2075.5|2076.3|2076|2076.5|2076.2|2075.7|2075.4|2
1710227700000|2024-03-12 07:15:00|2076.4|2076.1|2076|2075.7|2076.7|2076.4|2076|2075.7|58
1710228000000|2024-03-12 07:20:00|2075.9|2075.6|2076|2075.7|2076.4|2076.1|2075.8|2075.5|7
1710228300000|2024-03-12 07:25:00|2075.9|2075.6|2075.2|2074.9|2076.2|2075.9|2075.1|2074.8|33
1710228600000|2024-03-12 07:30:00|2075.1|2074.8|2075.4|2075.1|2075.7|2075.4|2074.8|2074.5|19
1710228900000|2024-03-12 07:35:00|2075.5|2075.2|2075.2|2074.9|2075.5|2075.2|2074.6|2074.3|79
1710229200000|2024-03-12 07:40:00|2075.1|2074.8|2074.8|2074.5|2075.1|2074.8|2074.8|2074.5|3
1710229500000|2024-03-12 07:45:00|2074.7|2074.4|2074.8|2074.5|2075.1|2074.8|2074.4|2074.1|33
1710229800000|2024-03-12 07:50:00|2074.9|2074.6|2075.2|2074.9|2075.6|2075.3|2074.8|2074.5|41
1710230100000|2024-03-12 07:55:00|2075.3|2075|2075.3|2075|2076.1|2075.8|2075.1|2074.8|39
1710230400000|2024-03-12 08:00:00|2075.1|2074.8|2074.5|2074.2|2075.2|2074.9|2073.3|2073|113
1710230700000|2024-03-12 08:05:00|2074.4|2074.1|2072.2|2071.9|2075|2074.7|2071.8|2071.5|25
1710231000000|2024-03-12 08:10:00|2072.1|2071.8|2070.8|2070.5|2072.7|2072.4|2070.8|2070.5|52
1710231300000|2024-03-12 08:15:00|2070.9|2070.6|2069.8|2069.5|2071.2|2070.9|2069.6|2069.3|32
1710231600000|2024-03-12 08:20:00|2069.7|2069.4|2069.4|2069.1|2070.1|2069.8|2069.2|2068.9|46
1710231900000|2024-03-12 08:25:00|2069.5|2069.2|2067.5|2067.2|2069.8|2069.5|2067.5|2067.2|86
1710232200000|2024-03-12 08:30:00|2067.4|2067.1|2069.1|2068.8|2069.1|2068.8|2066.2|2065.9|47
1710232500000|2024-03-12 08:35:00|2069|2068.7|2070.2|2069.9|2070.6|2070.3|2068.9|2068.6|140
1710232800000|2024-03-12 08:40:00|2070.3|2070|2070.5|2070.2|2071.4|2071.1|2070.2|2069.9|58
1710233100000|2024-03-12 08:45:00|2070.4|2070.1|2070|2069.7|2070.8|2070.5|2069.8|2069.5|30
1710233400000|2024-03-12 08:50:00|2069.9|2069.6|2069.3|2069|2070.3|2070|2069.2|2068.9|100
1710233700000|2024-03-12 08:55:00|2069.2|2068.9|2070.1|2069.8|2070.7|2070.4|2069.2|2068.9|5
1710234000000|2024-03-12 09:00:00|2069.9|2069.6|2069.8|2069.5|2071.2|2070.9|2069.7|2069.4|50
1710234300000|2024-03-12 09:05:00|2069.7|2069.4|2069.9|2069.6|2070.4|2070.1|2069.4|2069.1|23
1710234600000|2024-03-12 09:10:00|2069.8|2069.5|2070.4|2070.1|2070.5|2070.2|2069.7|2069.4|8
1710234900000|2024-03-12 09:15:00|2070.3|2070|2070.1|2069.8|2070.4|2070.1|2069.7|2069.4|52
1710235200000|2024-03-12 09:20:00|2070.2|2069.9|2071.5|2071.2|2071.5|2071.2|2070.1|2069.8|14
1710235500000|2024-03-12 09:25:00|2071.6|2071.3|2071.5|2071.2|2072|2071.7|2071.4|2071.1|39
1710235800000|2024-03-12 09:30:00|2071.4|2071.1|2071.2|2070.9|2071.8|2071.5|2071.1|2070.8|42
1710236100000|2024-03-12 09:35:00|2070.9|2070.6|2071.4|2071.1|2071.4|2071.1|2070.6|2070.3|0
1710236400000|2024-03-12 09:40:00|2071.3|2071|2071.3|2071|2072|2071.7|2071.1|2070.8|24
1710236700000|2024-03-12 09:45:00|2071.2|2070.9|2071.9|2071.6|2072.3|2072|2071.2|2070.9|184
1710237000000|2024-03-12 09:50:00|2071.8|2071.5|2071.8|2071.5|2071.9|2071.6|2071.4|2071.1|19
1710237300000|2024-03-12 09:55:00|2071.7|2071.4|2070.7|2070.4|2071.9|2071.6|2070.3|2070|82
1710237600000|2024-03-12 10:00:00|2070.6|2070.3|2072.2|2071.9|2072.3|2072|2070.6|2070.3|428
1710237900000|2024-03-12 10:05:00|2072.3|2072|2072.3|2072|2073|2072.7|2072.1|2071.8|237
1710238200000|2024-03-12 10:10:00|2072.2|2071.9|2072.4|2072.1|2072.5|2072.2|2071.9|2071.6|153
1710238500000|2024-03-12 10:15:00|2072.3|2072|2072.5|2072.2|2072.5|2072.2|2071.6|2071.3|91
1710238800000|2024-03-12 10:20:00|2072.6|2072.3|2073.3|2073|2073.4|2073.1|2072.6|2072.3|50
1710239100000|2024-03-12 10:25:00|2073.2|2072.9|2072.9|2072.6|2073.4|2073.1|2072.7|2072.4|9
1710239400000|2024-03-12 10:30:00|2072.8|2072.5|2072.6|2072.3|2073|2072.7|2072.3|2072|14
1710239700000|2024-03-12 10:35:00|2072.7|2072.4|2073|2072.7|2073.3|2073|2072.1|2071.8|51
1710240000000|2024-03-12 10:40:00|2073.1|2072.8|2073.1|2072.8|2074.3|2074|2072.7|2072.4|116
1710240300000|2024-03-12 10:45:00|2073.4|2073.1|2073.2|2072.9|2074|2073.7|2072.9|2072.6|935
1710240600000|2024-03-12 10:50:00|2073.1|2072.8|2073|2072.7|2073.6|2073.3|2072.7|2072.4|46
1710240900000|2024-03-12 10:55:00|2073.1|2072.8|2072.9|2072.6|2073.5|2073.2|2072.6|2072.3|226
1710241200000|2024-03-12 11:00:00|2072.8|2072.5|2073.2|2072.9|2073.5|2073.2|2072.4|2072.1|155
1710241500000|2024-03-12 11:05:00|2073.1|2072.8|2071.2|2070.9|2073.1|2072.8|2071.2|2070.9|269
1710241800000|2024-03-12 11:10:00|2071.3|2071|2071.1|2070.8|2071.9|2071.6|2070.9|2070.6|76
1710242100000|2024-03-12 11:15:00|2071.2|2070.9|2070.5|2070.2|2071.7|2071.4|2070.1|2069.8|167
1710242400000|2024-03-12 11:20:00|2070.7|2070.4|2071.6|2071.3|2071.6|2071.3|2070.5|2070.2|560
1710242700000|2024-03-12 11:25:00|2071.5|2071.2|2071.3|2071|2072|2071.7|2071.3|2071|119
1710243000000|2024-03-12 11:30:00|2071.4|2071.1|2071.6|2071.3|2072|2071.7|2071.3|2071|128
1710243300000|2024-03-12 11:35:00|2071.7|2071.4|2071.5|2071.2|2072.2|2071.9|2071.4|2071.1|391
1710243600000|2024-03-12 11:40:00|2071.6|2071.3|2072|2071.7|2072.2|2071.9|2071.5|2071.2|270
1710243900000|2024-03-12 11:45:00|2071.9|2071.6|2071.7|2071.4|2072|2071.7|2071.3|2071|292
1710244200000|2024-03-12 11:50:00|2071.6|2071.3|2071.8|2071.5|2072|2071.7|2071.4|2071.1|174
1710244500000|2024-03-12 11:55:00|2072|2071.7|2072.1|2071.8|2072.3|2072|2071.6|2071.3|648
1710244800000|2024-03-12 12:00:00|2072.2|2071.9|2072.7|2072.4|2072.7|2072.4|2071.6|2071.3|449
1710245100000|2024-03-12 12:05:00|2072.6|2072.3|2072.5|2072.2|2073.4|2073.1|2072.2|2071.9|1031
1710245400000|2024-03-12 12:10:00|2072.4|2072.1|2071.6|2071.3|2072.6|2072.3|2071.3|2071|208
1710245700000|2024-03-12 12:15:00|2071.5|2071.2|2074.4|2074.1|2074.6|2074.3|2071.3|2071|745
1710246000000|2024-03-12 12:20:00|2074.3|2074|2073.7|2073.4|2075.1|2074.8|2073.2|2072.9|1402
1710246300000|2024-03-12 12:25:00|2073.9|2073.6|2071.8|2071.5|2075.1|2074.8|2071.8|2071.5|352
1710246600000|2024-03-12 12:30:00|2066.6|2066.3|2076.6|2076.3|2080.6|2080.3|2049.2|2048.9|3380
1710246900000|2024-03-12 12:35:00|2077.1|2076.8|2076.2|2075.9|2084.2|2083.9|2073.6|2073.3|1643
1710247200000|2024-03-12 12:40:00|2076|2075.7|2081.3|2081|2083.3|2083|2074.2|2073.9|845
1710247500000|2024-03-12 12:45:00|2081.8|2081.5|2081.7|2081.4|2084.8|2084.5|2080|2079.7|994
1710247800000|2024-03-12 12:50:00|2081.6|2081.3|2071.8|2071.5|2081.9|2081.6|2071.3|2071|3069
1710248100000|2024-03-12 12:55:00|2071.5|2071.2|2073.2|2072.9|2076.7|2076.4|2070.6|2070.3|2759
1710248400000|2024-03-12 13:00:00|2073.5|2073.2|2070.3|2070|2077.4|2077.1|2068.8|2068.5|1294
1710248700000|2024-03-12 13:05:00|2070.2|2069.9|2068.3|2068|2072.3|2072|2064.7|2064.4|3795
1710249000000|2024-03-12 13:10:00|2068.2|2067.9|2068.9|2068.6|2069.4|2069.1|2064.3|2064|886
1710249300000|2024-03-12 13:15:00|2068.5|2068.2|2066.4|2066.1|2069.3|2069|2066.1|2065.8|873
1710249600000|2024-03-12 13:20:00|2066.2|2065.9|2069.1|2068.8|2069.3|2069|2066|2065.7|629
1710249900000|2024-03-12 13:25:00|2069.2|2068.9|2067.4|2067.1|2071.9|2071.6|2067.3|2067|571
1710250200000|2024-03-12 13:30:00|2067.8|2067.5|2059.8|2059.5|2068.8|2068.5|2059.3|2059|3629
1710250500000|2024-03-12 13:35:00|2059.7|2059.4|2051|2050.7|2059.7|2059.4|2050.5|2050.2|5192
1710250800000|2024-03-12 13:40:00|2051.2|2050.9|2055.2|2054.9|2057.6|2057.3|2050.4|2050.1|2511
1710251100000|2024-03-12 13:45:00|2055.5|2055.2|2057|2056.7|2057.3|2057|2051.7|2051.4|3473
1710251400000|2024-03-12 13:50:00|2057.2|2056.9|2061.7|2061.4|2061.9|2061.6|2056.5|2056.2|2412
1710251700000|2024-03-12 13:55:00|2062.2|2061.9|2066.9|2066.6|2067.7|2067.4|2061.8|2061.5|2543
1710252000000|2024-03-12 14:00:00|2067.4|2067.1|2061|2060.7|2067.7|2067.4|2060.7|2060.4|2462
1710252300000|2024-03-12 14:05:00|2060.9|2060.6|2060.8|2060.5|2064.6|2064.3|2059.3|2059|5003
1710252600000|2024-03-12 14:10:00|2060.9|2060.6|2060.6|2060.3|2062.8|2062.5|2060|2059.7|905
1710252900000|2024-03-12 14:15:00|2060.7|2060.4|2058.9|2058.6|2062.7|2062.4|2058.6|2058.3|833
1710253200000|2024-03-12 14:20:00|2059|2058.7|2064.9|2064.6|2065|2064.7|2057.2|2056.9|3168
1710253500000|2024-03-12 14:25:00|2065|2064.7|2065.4|2065.1|2066.4|2066.1|2063.5|2063.2|1592
1710253800000|2024-03-12 14:30:00|2065.6|2065.3|2067.6|2067.3|2068|2067.7|2065.4|2065.1|2039
1710254100000|2024-03-12 14:35:00|2067.5|2067.2|2068.5|2068.2|2070|2069.7|2067|2066.7|1983
1710254400000|2024-03-12 14:40:00|2068.4|2068.1|2069.7|2069.4|2070.5|2070.2|2068.2|2067.9|2723
1710254700000|2024-03-12 14:45:00|2069.8|2069.5|2069.8|2069.5|2070|2069.7|2066.1|2065.8|3791
1710255000000|2024-03-12 14:50:00|2069.9|2069.6|2073.9|2073.6|2074|2073.7|2069.2|2068.9|5239
1710255300000|2024-03-12 14:55:00|2074|2073.7|2070.2|2069.9|2074.1|2073.8|2068.9|2068.6|5175
1710255600000|2024-03-12 15:00:00|2070.3|2070|2069.3|2069|2071.3|2071|2068.7|2068.4|3851
1710255900000|2024-03-12 15:05:00|2069.2|2068.9|2071.8|2071.5|2072.5|2072.2|2068.5|2068.2|2332
1710256200000|2024-03-12 15:10:00|2071.7|2071.4|2072.9|2072.6|2073.7|2073.4|2071.5|2071.2|2878
1710256500000|2024-03-12 15:15:00|2072.8|2072.5|2074|2073.7|2075.4|2075.1|2072.7|2072.4|3096
1710256800000|2024-03-12 15:20:00|2073.9|2073.6|2071.8|2071.5|2074.5|2074.2|2070.8|2070.5|4074
1710257100000|2024-03-12 15:25:00|2071.7|2071.4|2072.4|2072.1|2072.7|2072.4|2070.9|2070.6|2708
1710257400000|2024-03-12 15:30:00|2072.5|2072.2|2070.4|2070.1|2072.5|2072.2|2069.5|2069.2|1804
1710257700000|2024-03-12 15:35:00|2070.3|2070|2073|2072.7|2073.5|2073.2|2069.1|2068.8|1548
1710258000000|2024-03-12 15:40:00|2072.9|2072.6|2067.6|2067.3|2073|2072.7|2067.5|2067.2|4519
1710258300000|2024-03-12 15:45:00|2067.5|2067.2|2064.7|2064.4|2067.8|2067.5|2063.7|2063.4|2848
1710258600000|2024-03-12 15:50:00|2064.6|2064.3|2067.3|2067|2068.8|2068.5|2064.5|2064.2|1751
1710258900000|2024-03-12 15:55:00|2067.4|2067.1|2067.1|2066.8|2068.8|2068.5|2066.6|2066.3|1668
1710259200000|2024-03-12 16:00:00|2067.2|2066.9|2064.1|2063.8|2067.6|2067.3|2063.9|2063.6|3392
1710259500000|2024-03-12 16:05:00|2064.2|2063.9|2064|2063.7|2066.6|2066.3|2063.1|2062.8|4505
1710259800000|2024-03-12 16:10:00|2064.1|2063.8|2065.3|2065|2066.1|2065.8|2063.7|2063.4|1908
1710260100000|2024-03-12 16:15:00|2065.4|2065.1|2060.6|2060.3|2065.4|2065.1|2059.7|2059.4|2067
1710260400000|2024-03-12 16:20:00|2060.5|2060.2|2059.5|2059.2|2062.3|2062|2059.3|2059|2296
1710260700000|2024-03-12 16:25:00|2059.7|2059.4|2059.9|2059.6|2060.5|2060.2|2058.6|2058.3|1840
1710261000000|2024-03-12 16:30:00|2059.8|2059.5|2060.3|2060|2060.5|2060.2|2058.8|2058.5|3018
1710261300000|2024-03-12 16:35:00|2060.4|2060.1|2059|2058.7|2061.3|2061|2057.4|2057.1|2506
1710261600000|2024-03-12 16:40:00|2059.1|2058.8|2057.1|2056.8|2059.2|2058.9|2056.8|2056.5|2204
1710261900000|2024-03-12 16:45:00|2057|2056.7|2057.8|2057.5|2058.2|2057.9|2055|2054.7|2595
1710262200000|2024-03-12 16:50:00|2057.9|2057.6|2059.4|2059.1|2059.9|2059.6|2057.4|2057.1|1531
1710262500000|2024-03-12 16:55:00|2059.5|2059.2|2059|2058.7|2059.8|2059.5|2057.7|2057.4|2526
1710262800000|2024-03-12 17:00:00|2058.9|2058.6|2057|2056.7|2060.2|2059.9|2056.3|2056|2997
1710263100000|2024-03-12 17:05:00|2057.1|2056.8|2054.3|2054|2057.5|2057.2|2053.6|2053.3|1550
1710263400000|2024-03-12 17:10:00|2054.1|2053.8|2054.9|2054.6|2055.5|2055.2|2053.2|2052.9|2262
1710263700000|2024-03-12 17:15:00|2055|2054.7|2058.6|2058.3|2058.8|2058.5|2053.7|2053.4|1788
1710264000000|2024-03-12 17:20:00|2058.7|2058.4|2059.9|2059.6|2060.6|2060.3|2058.4|2058.1|2514
1710264300000|2024-03-12 17:25:00|2060|2059.7|2058.6|2058.3|2061.1|2060.8|2058.2|2057.9|2927
1710264600000|2024-03-12 17:30:00|2058.7|2058.4|2059.4|2059.1|2059.6|2059.3|2058.1|2057.8|1321
1710264900000|2024-03-12 17:35:00|2059.3|2059|2060.5|2060.2|2061.2|2060.9|2058.5|2058.2|3066
1710265200000|2024-03-12 17:40:00|2060.6|2060.3|2059.1|2058.8|2060.7|2060.4|2058.7|2058.4|1729
1710265500000|2024-03-12 17:45:00|2059|2058.7|2059.9|2059.6|2060.5|2060.2|2058.3|2058|1400
1710265800000|2024-03-12 17:50:00|2060|2059.7|2059.1|2058.8|2060|2059.7|2058.5|2058.2|1407
1710266100000|2024-03-12 17:55:00|2059|2058.7|2060.8|2060.5|2061.2|2060.9|2058.6|2058.3|1609
1710266400000|2024-03-12 18:00:00|2060.9|2060.6|2061.4|2061.1|2061.9|2061.6|2060.3|2060|1427
1710266700000|2024-03-12 18:05:00|2061.5|2061.2|2061.9|2061.6|2062.4|2062.1|2061.1|2060.8|1639
1710267000000|2024-03-12 18:10:00|2062|2061.7|2061.7|2061.4|2063.9|2063.6|2061.4|2061.1|1948
1710267300000|2024-03-12 18:15:00|2061.6|2061.3|2064.1|2063.8|2064.2|2063.9|2061.6|2061.3|1077
1710267600000|2024-03-12 18:20:00|2064.2|2063.9|2064.9|2064.6|2065.7|2065.4|2064|2063.7|2084
1710267900000|2024-03-12 18:25:00|2064.8|2064.5|2065.9|2065.6|2066.2|2065.9|2064.7|2064.4|3020
1710268200000|2024-03-12 18:30:00|2065.8|2065.5|2066.6|2066.3|2067.3|2067|2065.1|2064.8|1762
1710268500000|2024-03-12 18:35:00|2066.7|2066.4|2066.4|2066.1|2067.2|2066.9|2065|2064.7|1837
1710268800000|2024-03-12 18:40:00|2066.3|2066|2062.6|2062.3|2066.4|2066.1|2062.6|2062.3|3493
1710269100000|2024-03-12 18:45:00|2062.7|2062.4|2065.8|2065.5|2065.9|2065.6|2062.6|2062.3|2213
1710269400000|2024-03-12 18:50:00|2065.7|2065.4|2066.5|2066.2|2066.8|2066.5|2064.7|2064.4|1764
1710269700000|2024-03-12 18:55:00|2066.6|2066.3|2066.3|2066|2067.4|2067.1|2066.1|2065.8|3085
1710270000000|2024-03-12 19:00:00|2066.2|2065.9|2066.5|2066.2|2066.7|2066.4|2064.8|2064.5|2204
1710270300000|2024-03-12 19:05:00|2066.4|2066.1|2067.2|2066.9|2067.2|2066.9|2065.9|2065.6|2487
1710270600000|2024-03-12 19:10:00|2067.1|2066.8|2068.1|2067.8|2068.1|2067.8|2066.2|2065.9|1464
1710270900000|2024-03-12 19:15:00|2068|2067.7|2066.1|2065.8|2068.5|2068.2|2065.4|2065.1|2741
1710271200000|2024-03-12 19:20:00|2066.2|2065.9|2067.5|2067.2|2068|2067.7|2065.6|2065.3|3147
1710271500000|2024-03-12 19:25:00|2067.6|2067.3|2068|2067.7|2068.4|2068.1|2067|2066.7|1258
1710271800000|2024-03-12 19:30:00|2067.9|2067.6|2066.5|2066.2|2068|2067.7|2066.2|2065.9|2117
1710272100000|2024-03-12 19:35:00|2066.4|2066.1|2066.3|2066|2067.5|2067.2|2065.8|2065.5|1291
1710272400000|2024-03-12 19:40:00|2066.6|2066.3|2066.6|2066.3|2067.9|2067.6|2066.3|2066|1306
1710272700000|2024-03-12 19:45:00|2066.5|2066.2|2067.7|2067.4|2067.9|2067.6|2066.4|2066.1|1636
1710273000000|2024-03-12 19:50:00|2067.5|2067.2|2069.6|2069.3|2070.2|2069.9|2066.9|2066.6|2411
1710273300000|2024-03-12 19:55:00|2069.5|2069.2|2067.3|2067|2070.5|2070.2|2066.3|2066|12275
1710273600000|2024-03-12 20:00:00|2067.2|2066.9|2067.5|2067.2|2068.4|2068.1|2066.4|2066.1|3275
1710273900000|2024-03-12 20:05:00|2067.4|2067.1|2067.8|2067.5|2068|2067.7|2067.1|2066.8|1200
1710274200000|2024-03-12 20:10:00|2067.7|2067.4|2067.8|2067.5|2069|2068.7|2067.7|2067.4|726
1710274500000|2024-03-12 20:15:00|2068|2067.7|2067.5|2067.2|2068.2|2067.9|2067.5|2067.2|308
1710274800000|2024-03-12 20:20:00|2067.4|2067.1|2067.3|2067|2067.9|2067.6|2067.1|2066.8|868
1710275100000|2024-03-12 20:25:00|2067.4|2067.1|2067.4|2067.1|2067.8|2067.5|2067.3|2067|188
1710275400000|2024-03-12 20:30:00|2067.5|2067.2|2066.8|2066.5|2067.5|2067.2|2066.8|2066.5|304
1710275700000|2024-03-12 20:35:00|2066.9|2066.6|2066.6|2066.3|2066.9|2066.6|2066.5|2066.2|198
1710276000000|2024-03-12 20:40:00|2066.5|2066.2|2066.4|2066.1|2066.7|2066.4|2066.1|2065.8|360
1710276300000|2024-03-12 20:45:00|2066.3|2066|2065.9|2065.6|2066.6|2066.3|2065.8|2065.5|271
1710276600000|2024-03-12 20:50:00|2066|2065.7|2065.5|2065.2|2066.3|2066|2065.5|2065.2|172
1710276900000|2024-03-12 20:55:00|2065.6|2065.3|2064.7|2063.9|2065.8|2065.5|2064.3|2063.8|334
1710277200000|2024-03-12 21:00:00|2064.8|2064|2064.7|2063.9|2064.8|2064|2064.7|2063.9|0
1710277500000|2024-03-12 21:05:00|2064.8|2064|2064.8|2064|2064.8|2064|2064.8|2064|0
1710277800000|2024-03-12 21:10:00|2064.9|2064.1|2064.9|2064.1|2064.9|2064.1|2064.8|2064|0
1710278100000|2024-03-12 21:15:00|2064.8|2064|2064.9|2064.1|2065|2064.2|2064.8|2064|0
1710278400000|2024-03-12 21:20:00|2065|2064.2|2065|2064.2|2065.1|2064.3|2064.9|2064.1|0
1710278700000|2024-03-12 21:25:00|2064.9|2064.1|2065|2064.2|2065|2064.2|2064.9|2064.1|0
1710279000000|2024-03-12 21:30:00|2064.9|2064.1|2064.9|2064.1|2064.9|2064.1|2064.9|2064.1|0
1710279300000|2024-03-12 21:35:00|2064.8|2064|2064.7|2063.9|2064.9|2064.1|2064.7|2063.9|0
1710279600000|2024-03-12 21:40:00|2064.8|2064|2064.7|2063.9|2064.8|2064|2064.5|2063.7|0
1710279900000|2024-03-12 21:45:00|2064.8|2064|2064.7|2063.9|2064.8|2064|2064.6|2063.8|0
1710280200000|2024-03-12 21:50:00|2064.6|2063.8|2064.7|2063.9|2064.7|2063.9|2064.6|2063.8|0
1710280500000|2024-03-12 21:55:00|2064.6|2063.8|2064.7|2063.9|2064.7|2063.9|2064.6|2063.8|0
1710280800000|2024-03-12 22:00:00|2064.9|2064.6|2064.3|2064|2065.3|2065|2064.2|2063.9|101
1710281100000|2024-03-12 22:05:00|2064.4|2064.1|2064.5|2064.2|2064.6|2064.3|2064.2|2063.9|33
1710281400000|2024-03-12 22:10:00|2064.6|2064.3|2065.3|2065|2065.3|2065|2064.5|2064.2|51
1710281700000|2024-03-12 22:15:00|2065.4|2065.1|2066|2065.7|2066|2065.7|2065.3|2065|30
1710282000000|2024-03-12 22:20:00|2066.1|2065.8|2066.2|2065.9|2066.6|2066.3|2065.9|2065.6|24
1710282300000|2024-03-12 22:25:00|2066.1|2065.8|2066.3|2066|2066.5|2066.2|2065.9|2065.6|22
1710282600000|2024-03-12 22:30:00|2066.4|2066.1|2066.7|2066.4|2066.9|2066.6|2066.4|2066.1|8
1710282900000|2024-03-12 22:35:00|2066.6|2066.3|2065.9|2065.6|2066.8|2066.5|2065.9|2065.6|26
1710283200000|2024-03-12 22:40:00|2065.8|2065.5|2065.6|2065.3|2065.8|2065.5|2065.2|2064.9|51
1710283500000|2024-03-12 22:45:00|2065.7|2065.4|2065.5|2065.2|2065.7|2065.4|2065.4|2065.1|18
1710283800000|2024-03-12 22:50:00|2065.6|2065.3|2065.9|2065.6|2066.2|2065.9|2065.6|2065.3|30
1710284100000|2024-03-12 22:55:00|2065.8|2065.5|2065|2064.7|2065.9|2065.6|2065|2064.7|27
1710284400000|2024-03-12 23:00:00|2065.1|2064.8|2065.4|2065.1|2065.6|2065.3|2064.5|2064.2|66
1710284700000|2024-03-12 23:05:00|2065.5|2065.2|2065.2|2064.9|2065.5|2065.2|2064.9|2064.6|22
1710285000000|2024-03-12 23:10:00|2065.1|2064.8|2066.1|2065.8|2066.3|2066|2065.1|2064.8|36
1710285300000|2024-03-12 23:15:00|2066.2|2065.9|2066.7|2066.4|2066.7|2066.4|2066.1|2065.8|21
1710285600000|2024-03-12 23:20:00|2066.8|2066.5|2067.2|2066.9|2067.5|2067.2|2066.7|2066.4|61
1710285900000|2024-03-12 23:25:00|2067.3|2067|2066.6|2066.3|2067.5|2067.2|2066.5|2066.2|30
1710286200000|2024-03-12 23:30:00|2066.7|2066.4|2066.4|2066.1|2067|2066.7|2066.3|2066|45
1710286500000|2024-03-12 23:35:00|2066.3|2066|2066.1|2065.8|2066.7|2066.4|2065.9|2065.6|61
1710286800000|2024-03-12 23:40:00|2066.2|2065.9|2065.3|2065|2066.5|2066.2|2065.3|2065|48
1710287100000|2024-03-12 23:45:00|2065.4|2065.1|2065.3|2065|2065.6|2065.3|2065|2064.7|131
1710287400000|2024-03-12 23:50:00|2065.2|2064.9|2065.6|2065.3|2065.6|2065.3|2065.1|2064.8|15
1710287700000|2024-03-12 23:55:00|2065.5|2065.2|2065.7|2065.4|2066.1|2065.8|2065.5|2065.2|199
1710288000000|2024-03-13 00:00:00|2065.6|2065.3|2065.9|2065.6|2066.5|2066.2|2065.6|2065.3|81
1710288300000|2024-03-13 00:05:00|2066|2065.7|2065.6|2065.3|2066.8|2066.5|2065.6|2065.3|35
1710288600000|2024-03-13 00:10:00|2065.5|2065.2|2065.3|2065|2065.9|2065.6|2065.3|2065|32
1710288900000|2024-03-13 00:15:00|2065.2|2064.9|2065.9|2065.6|2066|2065.7|2065.2|2064.9|38
1710289200000|2024-03-13 00:20:00|2065.8|2065.5|2066.1|2065.8|2066.4|2066.1|2065.6|2065.3|29
1710289500000|2024-03-13 00:25:00|2066|2065.7|2065.8|2065.5|2066.1|2065.8|2065.7|2065.4|24
1710289800000|2024-03-13 00:30:00|2065.7|2065.4|2065.3|2065|2065.9|2065.6|2065.3|2065|20
1710290100000|2024-03-13 00:35:00|2065.2|2064.9|2065.2|2064.9|2065.5|2065.2|2065|2064.7|29
1710290400000|2024-03-13 00:40:00|2065.1|2064.8|2064|2063.7|2065.1|2064.8|2063.6|2063.3|82
1710290700000|2024-03-13 00:45:00|2064.1|2063.8|2064.2|2063.9|2064.8|2064.5|2064.1|2063.8|77
1710291000000|2024-03-13 00:50:00|2064.3|2064|2064.1|2063.8|2064.4|2064.1|2063.8|2063.5|37
1710291300000|2024-03-13 00:55:00|2064|2063.7|2063.9|2063.6|2064.1|2063.8|2063.4|2063.1|127
1710291600000|2024-03-13 01:00:00|2064|2063.7|2063.9|2063.6|2064|2063.7|2063.2|2062.9|73
1710291900000|2024-03-13 01:05:00|2063.8|2063.5|2063.5|2063.2|2063.9|2063.6|2063.3|2063|41
1710292200000|2024-03-13 01:10:00|2063.4|2063.1|2063.2|2062.9|2063.8|2063.5|2063.2|2062.9|26
1710292500000|2024-03-13 01:15:00|2063.3|2063|2064.3|2064|2064.4|2064.1|2063.2|2062.9|70
1710292800000|2024-03-13 01:20:00|2064.2|2063.9|2064.1|2063.8|2064.2|2063.9|2063.6|2063.3|45
1710293100000|2024-03-13 01:25:00|2064.2|2063.9|2064|2063.7|2064.2|2063.9|2063.6|2063.3|13
1710293400000|2024-03-13 01:30:00|2064.1|2063.8|2064|2063.7|2064.4|2064.1|2063.8|2063.5|25
1710293700000|2024-03-13 01:35:00|2063.9|2063.6|2063.8|2063.5|2063.9|2063.6|2063.1|2062.8|81
1710294000000|2024-03-13 01:40:00|2063.9|2063.6|2063.5|2063.2|2064|2063.7|2063.3|2063|49
1710294300000|2024-03-13 01:45:00|2063.4|2063.1|2063.3|2063|2063.6|2063.3|2063|2062.7|55
1710294600000|2024-03-13 01:50:00|2063.4|2063.1|2063.2|2062.9|2063.4|2063.1|2063.1|2062.8|8
1710294900000|2024-03-13 01:55:00|2063.3|2063|2063.6|2063.3|2063.9|2063.6|2063.1|2062.8|57
1710295200000|2024-03-13 02:00:00|2063.5|2063.2|2063.4|2063.1|2063.8|2063.5|2063.3|2063|34
1710295500000|2024-03-13 02:05:00|2063.3|2063|2063.5|2063.2|2063.6|2063.3|2063.1|2062.8|25
1710295800000|2024-03-13 02:10:00|2063.6|2063.3|2063.6|2063.3|2063.8|2063.5|2063.4|2063.1|44
1710296100000|2024-03-13 02:15:00|2063.7|2063.4|2063.2|2062.9|2063.7|2063.4|2063.1|2062.8|18
1710296400000|2024-03-13 02:20:00|2063.1|2062.8|2063.1|2062.8|2063.4|2063.1|2063|2062.7|48
1710296700000|2024-03-13 02:25:00|2063|2062.7|2062.6|2062.3|2063.1|2062.8|2062.6|2062.3|93
1710297000000|2024-03-13 02:30:00|2062.5|2062.2|2062.4|2062.1|2062.7|2062.4|2062.3|2062|50
1710297300000|2024-03-13 02:35:00|2062.5|2062.2|2061.9|2061.6|2062.5|2062.2|2061.8|2061.5|42
1710297600000|2024-03-13 02:40:00|2062|2061.7|2062.3|2062|2062.4|2062.1|2061.8|2061.5|32
1710297900000|2024-03-13 02:45:00|2062.2|2061.9|2061.8|2061.5|2062.2|2061.9|2061.7|2061.4|29
1710298200000|2024-03-13 02:50:00|2061.9|2061.6|2062.3|2062|2062.4|2062.1|2061.8|2061.5|31
1710298500000|2024-03-13 02:55:00|2062.2|2061.9|2061.5|2061.2|2062.2|2061.9|2061.5|2061.2|18
1710298800000|2024-03-13 03:00:00|2061.6|2061.3|2061.5|2061.2|2061.8|2061.5|2061.4|2061.1|43
1710299100000|2024-03-13 03:05:00|2061.6|2061.3|2061.2|2060.9|2061.6|2061.3|2061.2|2060.9|37
1710299400000|2024-03-13 03:10:00|2061.3|2061|2061|2060.7|2061.4|2061.1|2061|2060.7|45
1710299700000|2024-03-13 03:15:00|2060.9|2060.6|2061|2060.7|2061.2|2060.9|2060.6|2060.3|54
1710300000000|2024-03-13 03:20:00|2061.1|2060.8|2061.7|2061.4|2061.9|2061.6|2061|2060.7|57
1710300300000|2024-03-13 03:25:00|2061.6|2061.3|2061.7|2061.4|2061.8|2061.5|2061.4|2061.1|18
1710300600000|2024-03-13 03:30:00|2061.6|2061.3|2061.7|2061.4|2062.2|2061.9|2061.6|2061.3|30
1710300900000|2024-03-13 03:35:00|2061.6|2061.3|2061.4|2061.1|2061.8|2061.5|2061.4|2061.1|21
1710301200000|2024-03-13 03:40:00|2061.3|2061|2061.6|2061.3|2061.7|2061.4|2061.1|2060.8|63
1710301500000|2024-03-13 03:45:00|2061.7|2061.4|2062.2|2061.9|2062.2|2061.9|2061.5|2061.2|60
1710301800000|2024-03-13 03:50:00|2062.1|2061.8|2062.4|2062.1|2062.4|2062.1|2062|2061.7|19
1710302100000|2024-03-13 03:55:00|2062.3|2062|2062.1|2061.8|2062.4|2062.1|2062.1|2061.8|14
1710302400000|2024-03-13 04:00:00|2062|2061.7|2062.3|2062|2062.4|2062.1|2062|2061.7|28
1710302700000|2024-03-13 04:05:00|2062.4|2062.1|2062.6|2062.3|2062.7|2062.4|2062.3|2062|29
1710303000000|2024-03-13 04:10:00|2062.7|2062.4|2063|2062.7|2063.2|2062.9|2062.5|2062.2|66
1710303300000|2024-03-13 04:15:00|2063.1|2062.8|2062.4|2062.1|2063.1|2062.8|2062.4|2062.1|24
1710303600000|2024-03-13 04:20:00|2062.5|2062.2|2062.6|2062.3|2062.6|2062.3|2062.4|2062.1|10
1710303900000|2024-03-13 04:25:00|2062.5|2062.2|2062.5|2062.2|2062.7|2062.4|2062.4|2062.1|13
1710304200000|2024-03-13 04:30:00|2062.6|2062.3|2062.7|2062.4|2062.7|2062.4|2062.5|2062.2|16
1710304500000|2024-03-13 04:35:00|2062.6|2062.3|2062.7|2062.4|2062.8|2062.5|2062.5|2062.2|24
1710304800000|2024-03-13 04:40:00|2062.8|2062.5|2063|2062.7|2063|2062.7|2062.7|2062.4|23
1710305100000|2024-03-13 04:45:00|2063.1|2062.8|2063|2062.7|2063.2|2062.9|2063|2062.7|21
1710305400000|2024-03-13 04:50:00|2063.1|2062.8|2063.3|2063|2063.4|2063.1|2063|2062.7|18
1710305700000|2024-03-13 04:55:00|2063.4|2063.1|2063.4|2063.1|2063.5|2063.2|2063.2|2062.9|17
1710306000000|2024-03-13 05:00:00|2063.3|2063|2063.5|2063.2|2063.7|2063.4|2063.3|2063|46
1710306300000|2024-03-13 05:05:00|2063.6|2063.3|2064|2063.7|2064.2|2063.9|2063.5|2063.2|53
1710306600000|2024-03-13 05:10:00|2064.1|2063.8|2063.9|2063.6|2064.2|2063.9|2063.8|2063.5|30
1710306900000|2024-03-13 05:15:00|2063.8|2063.5|2063.5|2063.2|2063.9|2063.6|2063.4|2063.1|24
1710307200000|2024-03-13 05:20:00|2063.4|2063.1|2064.1|2063.8|2064.1|2063.8|2063.4|2063.1|15
1710307500000|2024-03-13 05:25:00|2064|2063.7|2064.6|2064.3|2064.8|2064.5|2064|2063.7|31
1710307800000|2024-03-13 05:30:00|2064.5|2064.2|2064.5|2064.2|2064.7|2064.4|2064.3|2064|17
1710308100000|2024-03-13 05:35:00|2064.4|2064.1|2064.6|2064.3|2065|2064.7|2064.3|2064|65
1710308400000|2024-03-13 05:40:00|2064.5|2064.2|2064.4|2064.1|2064.8|2064.5|2064.2|2063.9|41
1710308700000|2024-03-13 05:45:00|2064.5|2064.2|2065|2064.7|2065|2064.7|2064.4|2064.1|43
1710309000000|2024-03-13 05:50:00|2065.1|2064.8|2065.1|2064.8|2065.4|2065.1|2065|2064.7|24
1710309300000|2024-03-13 05:55:00|2065.2|2064.9|2065.7|2065.4|2065.8|2065.5|2065.2|2064.9|34
1710309600000|2024-03-13 06:00:00|2065.8|2065.5|2065|2064.7|2065.8|2065.5|2064.9|2064.6|32
1710309900000|2024-03-13 06:05:00|2065.1|2064.8|2065.4|2065.1|2065.5|2065.2|2065|2064.7|18
1710310200000|2024-03-13 06:10:00|2065.5|2065.2|2065.3|2065|2065.6|2065.3|2065.1|2064.8|20
1710310500000|2024-03-13 06:15:00|2065.4|2065.1|2065.1|2064.8|2065.4|2065.1|2064.9|2064.6|27
1710310800000|2024-03-13 06:20:00|2065.2|2064.9|2064.6|2064.3|2065.2|2064.9|2064.4|2064.1|26
1710311100000|2024-03-13 06:25:00|2064.5|2064.2|2064.6|2064.3|2064.8|2064.5|2064.2|2063.9|95
1710311400000|2024-03-13 06:30:00|2064.7|2064.4|2065.3|2065|2065.3|2065|2064.7|2064.4|32
1710311700000|2024-03-13 06:35:00|2065.4|2065.1|2065.5|2065.2|2065.6|2065.3|2065.2|2064.9|30
1710312000000|2024-03-13 06:40:00|2065.4|2065.1|2065.3|2065|2065.5|2065.2|2065.2|2064.9|11
1710312300000|2024-03-13 06:45:00|2065.4|2065.1|2065.3|2065|2065.7|2065.4|2065.2|2064.9|39
1710312600000|2024-03-13 06:50:00|2065.4|2065.1|2065.9|2065.6|2065.9|2065.6|2065.3|2065|36
1710312900000|2024-03-13 06:55:00|2066|2065.7|2065.8|2065.5|2066.1|2065.8|2065.5|2065.2|34
1710313200000|2024-03-13 07:00:00|2065.9|2065.6|2067.1|2066.8|2067.5|2067.2|2065.9|2065.6|171
1710313500000|2024-03-13 07:05:00|2067.2|2066.9|2067.9|2067.6|2068.5|2068.2|2066.7|2066.4|73
1710313800000|2024-03-13 07:10:00|2067.8|2067.5|2068.3|2068|2068.5|2068.2|2067.7|2067.4|106
1710314100000|2024-03-13 07:15:00|2068.4|2068.1|2068.3|2068|2068.8|2068.5|2067|2066.7|86
1710314400000|2024-03-13 07:20:00|2068.2|2067.9|2068.1|2067.8|2068.6|2068.3|2067.9|2067.6|28
1710314700000|2024-03-13 07:25:00|2068.2|2067.9|2068.3|2068|2068.6|2068.3|2067.8|2067.5|30
1710315000000|2024-03-13 07:30:00|2068.4|2068.1|2067.5|2067.2|2068.5|2068.2|2067|2066.7|46
1710315300000|2024-03-13 07:35:00|2067.4|2067.1|2067.1|2066.8|2067.7|2067.4|2067.1|2066.8|121
1710315600000|2024-03-13 07:40:00|2067|2066.7|2066.5|2066.2|2067.2|2066.9|2066.5|2066.2|41
1710315900000|2024-03-13 07:45:00|2066.6|2066.3|2067|2066.7|2067.1|2066.8|2066.5|2066.2|240
1710316200000|2024-03-13 07:50:00|2067.1|2066.8|2067.2|2066.9|2067.5|2067.2|2067|2066.7|72
1710316500000|2024-03-13 07:55:00|2067.3|2067|2067.1|2066.8|2067.5|2067.2|2066.6|2066.3|39
1710316800000|2024-03-13 08:00:00|2067.2|2066.9|2066.4|2066.1|2067.8|2067.5|2065.8|2065.5|415
1710317100000|2024-03-13 08:05:00|2066.5|2066.2|2066.3|2066|2066.9|2066.6|2065.8|2065.5|164
1710317400000|2024-03-13 08:10:00|2066.2|2065.9|2065.6|2065.3|2066.6|2066.3|2065.5|2065.2|287
1710317700000|2024-03-13 08:15:00|2065.7|2065.4|2067.4|2067.1|2067.4|2067.1|2065.7|2065.4|229
1710318000000|2024-03-13 08:20:00|2067.5|2067.2|2066.1|2065.8|2067.6|2067.3|2066.1|2065.8|93
1710318300000|2024-03-13 08:25:00|2066.2|2065.9|2065.1|2064.8|2066.2|2065.9|2065|2064.7|118
1710318600000|2024-03-13 08:30:00|2065.2|2064.9|2065.5|2065.2|2065.5|2065.2|2063.6|2063.3|199
1710318900000|2024-03-13 08:35:00|2065.6|2065.3|2066.2|2065.9|2066.2|2065.9|2065.4|2065.1|143
1710319200000|2024-03-13 08:40:00|2066.4|2066.1|2065.6|2065.3|2067.2|2066.9|2065.5|2065.2|130
1710319500000|2024-03-13 08:45:00|2065.5|2065.2|2064.6|2064.3|2066.3|2066|2064.5|2064.2|160
1710319800000|2024-03-13 08:50:00|2064.5|2064.2|2064.8|2064.5|2065|2064.7|2063.6|2063.3|250
1710320100000|2024-03-13 08:55:00|2064.7|2064.4|2065.6|2065.3|2065.8|2065.5|2064.7|2064.4|249
1710320400000|2024-03-13 09:00:00|2065.5|2065.2|2066.1|2065.8|2066.5|2066.2|2065.5|2065.2|155
1710320700000|2024-03-13 09:05:00|2066.2|2065.9|2066.3|2066|2066.9|2066.6|2065.6|2065.3|224
1710321000000|2024-03-13 09:10:00|2066.4|2066.1|2067.3|2067|2068.1|2067.8|2066.1|2065.8|140
1710321300000|2024-03-13 09:15:00|2067.4|2067.1|2067.1|2066.8|2067.9|2067.6|2065.8|2065.5|181
1710321600000|2024-03-13 09:20:00|2067|2066.7|2067.3|2067|2067.6|2067.3|2066.3|2066|83
1710321900000|2024-03-13 09:25:00|2067.2|2066.9|2068.5|2068.2|2068.6|2068.3|2066.7|2066.4|103
1710322200000|2024-03-13 09:30:00|2068.6|2068.3|2067.9|2067.6|2068.7|2068.4|2067.8|2067.5|76
1710322500000|2024-03-13 09:35:00|2068|2067.7|2069.4|2069.1|2069.7|2069.4|2068|2067.7|144
1710322800000|2024-03-13 09:40:00|2069.6|2069.3|2068.9|2068.6|2069.7|2069.4|2068.8|2068.5|103
1710323100000|2024-03-13 09:45:00|2069|2068.7|2068.6|2068.3|2069.4|2069.1|2067.9|2067.6|148
1710323400000|2024-03-13 09:50:00|2068.5|2068.2|2068.3|2068|2068.8|2068.5|2067.8|2067.5|92
1710323700000|2024-03-13 09:55:00|2068.4|2068.1|2068.4|2068.1|2068.5|2068.2|2067.7|2067.4|96
1710324000000|2024-03-13 10:00:00|2068.3|2068|2068.6|2068.3|2069.3|2069|2067.9|2067.6|238
1710324300000|2024-03-13 10:05:00|2068.7|2068.4|2067.5|2067.2|2069|2068.7|2067.5|2067.2|139
1710324600000|2024-03-13 10:10:00|2067.6|2067.3|2067.4|2067.1|2068.5|2068.2|2067.4|2067.1|250
1710324900000|2024-03-13 10:15:00|2067.5|2067.2|2067.5|2067.2|2067.6|2067.3|2066.8|2066.5|161
1710325200000|2024-03-13 10:20:00|2067.6|2067.3|2068.1|2067.8|2068.1|2067.8|2067.5|2067.2|153
1710325500000|2024-03-13 10:25:00|2068.2|2067.9|2068.3|2068|2068.7|2068.4|2067.9|2067.6|159
1710325800000|2024-03-13 10:30:00|2068.2|2067.9|2067.8|2067.5|2068.5|2068.2|2067.7|2067.4|264
1710326100000|2024-03-13 10:35:00|2067.9|2067.6|2067.8|2067.5|2068.3|2068|2067.5|2067.2|252
1710326400000|2024-03-13 10:40:00|2067.9|2067.6|2068.2|2067.9|2068.6|2068.3|2067.7|2067.4|168
1710326700000|2024-03-13 10:45:00|2068.3|2068|2068.8|2068.5|2069.3|2069|2068.3|2068|88
1710327000000|2024-03-13 10:50:00|2068.9|2068.6|2068.4|2068.1|2069.1|2068.8|2068.3|2068|61
1710327300000|2024-03-13 10:55:00|2068.2|2067.9|2068.5|2068.2|2068.8|2068.5|2067.9|2067.6|168
1710327600000|2024-03-13 11:00:00|2068.7|2068.4|2068.5|2068.2|2069.2|2068.9|2068|2067.7|567
1710327900000|2024-03-13 11:05:00|2068.4|2068.1|2068.3|2068|2068.5|2068.2|2067.5|2067.2|229
1710328200000|2024-03-13 11:10:00|2068.4|2068.1|2068.1|2067.8|2068.4|2068.1|2067.7|2067.4|105
1710328500000|2024-03-13 11:15:00|2068.2|2067.9|2069.2|2068.9|2069.5|2069.2|2068.2|2067.9|244
1710328800000|2024-03-13 11:20:00|2069.1|2068.8|2070|2069.7|2070|2069.7|2069.1|2068.8|153
1710329100000|2024-03-13 11:25:00|2069.9|2069.6|2070.8|2070.5|2070.9|2070.6|2069.7|2069.4|300
1710329400000|2024-03-13 11:30:00|2070.9|2070.6|2070.6|2070.3|2070.9|2070.6|2070.1|2069.8|382
1710329700000|2024-03-13 11:35:00|2070.5|2070.2|2071|2070.7|2071|2070.7|2070.4|2070.1|152
1710330000000|2024-03-13 11:40:00|2070.9|2070.6|2071.8|2071.5|2072.1|2071.8|2070.8|2070.5|262
1710330300000|2024-03-13 11:45:00|2071.9|2071.6|2070.9|2070.6|2071.9|2071.6|2070.7|2070.4|138
1710330600000|2024-03-13 11:50:00|2070.8|2070.5|2069.2|2068.9|2070.8|2070.5|2069|2068.7|332
1710330900000|2024-03-13 11:55:00|2069.3|2069|2068.2|2067.9|2069.4|2069.1|2067.8|2067.5|521
1710331200000|2024-03-13 12:00:00|2068.3|2068|2067.2|2066.9|2068.5|2068.2|2067.2|2066.9|359
1710331500000|2024-03-13 12:05:00|2067.1|2066.8|2066.8|2066.5|2068|2067.7|2066.8|2066.5|731
1710331800000|2024-03-13 12:10:00|2066.9|2066.6|2067.9|2067.6|2068.6|2068.3|2066.9|2066.6|238
1710332100000|2024-03-13 12:15:00|2068|2067.7|2067.1|2066.8|2068.4|2068.1|2066.4|2066.1|512
1710332400000|2024-03-13 12:20:00|2067.2|2066.9|2066.8|2066.5|2067.6|2067.3|2066.6|2066.3|269
1710332700000|2024-03-13 12:25:00|2066.9|2066.6|2065.2|2064.9|2066.9|2066.6|2065.2|2064.9|371
1710333000000|2024-03-13 12:30:00|2065|2064.7|2064.1|2063.8|2065|2064.7|2064|2063.7|669
1710333300000|2024-03-13 12:35:00|2064.3|2064|2065.1|2064.8|2065.1|2064.8|2063.9|2063.6|329
1710333600000|2024-03-13 12:40:00|2065|2064.7|2065.5|2065.2|2065.8|2065.5|2064.2|2063.9|653
1710333900000|2024-03-13 12:45:00|2065.4|2065.1|2064.9|2064.6|2065.5|2065.2|2064.6|2064.3|411
1710334200000|2024-03-13 12:50:00|2064.8|2064.5|2063.6|2063.3|2065.1|2064.8|2062.9|2062.6|567
1710334500000|2024-03-13 12:55:00|2063.7|2063.4|2064|2063.7|2064.3|2064|2063.2|2062.9|905
1710334800000|2024-03-13 13:00:00|2063.8|2063.5|2065.1|2064.8|2065.3|2065|2063.3|2063|614
1710335100000|2024-03-13 13:05:00|2064.9|2064.6|2065.3|2065|2065.3|2065|2064.6|2064.3|975
1710335400000|2024-03-13 13:10:00|2065.4|2065.1|2065.1|2064.8|2065.4|2065.1|2064.8|2064.5|555
1710335700000|2024-03-13 13:15:00|2065.2|2064.9|2063.3|2063|2065.2|2064.9|2062.8|2062.5|782
1710336000000|2024-03-13 13:20:00|2063.2|2062.9|2063.1|2062.8|2063.7|2063.4|2062.9|2062.6|938
1710336300000|2024-03-13 13:25:00|2063.3|2063|2066.1|2065.8|2066.1|2065.8|2063.3|2063|1646
1710336600000|2024-03-13 13:30:00|2066.2|2065.9|2078.9|2078.6|2078.9|2078.6|2065.7|2065.4|7826
1710336900000|2024-03-13 13:35:00|2079|2078.7|2080.7|2080.4|2081.1|2080.8|2077|2076.7|6619
1710337200000|2024-03-13 13:40:00|2080.8|2080.5|2079.7|2079.4|2083.4|2083.1|2078.7|2078.4|5525
1710337500000|2024-03-13 13:45:00|2079.8|2079.5|2080.7|2080.4|2082|2081.7|2078.9|2078.6|3843
1710337800000|2024-03-13 13:50:00|2080.5|2080.2|2077.4|2077.1|2081.7|2081.4|2076.7|2076.4|3248
1710338100000|2024-03-13 13:55:00|2077.5|2077.2|2077.1|2076.8|2078.3|2078|2074.7|2074.4|3592
1710338400000|2024-03-13 14:00:00|2077.4|2077.1|2075.2|2074.9|2077.4|2077.1|2072.5|2072.2|3119
1710338700000|2024-03-13 14:05:00|2075.1|2074.8|2080.7|2080.4|2081.2|2080.9|2075|2074.7|4661
1710339000000|2024-03-13 14:10:00|2080.8|2080.5|2080.6|2080.3|2082.6|2082.3|2078.7|2078.4|4951
1710339300000|2024-03-13 14:15:00|2080.7|2080.4|2077.7|2077.4|2081.3|2081|2077.5|2077.2|3749
1710339600000|2024-03-13 14:20:00|2078.1|2077.8|2081|2080.7|2081.8|2081.5|2077.4|2077.1|1579
1710339900000|2024-03-13 14:25:00|2081.4|2081.1|2081.2|2080.9|2082.3|2082|2079.5|2079.2|2142
1710340200000|2024-03-13 14:30:00|2081|2080.7|2079.9|2079.6|2081.8|2081.5|2079.4|2079.1|1709
1710340500000|2024-03-13 14:35:00|2080|2079.7|2079.8|2079.5|2080.7|2080.4|2078.1|2077.8|2839
1710340800000|2024-03-13 14:40:00|2079.9|2079.6|2077.2|2076.9|2079.9|2079.6|2076.4|2076.1|1259
1710341100000|2024-03-13 14:45:00|2077.1|2076.8|2075.6|2075.3|2078.4|2078.1|2074.6|2074.3|2032
1710341400000|2024-03-13 14:50:00|2075.7|2075.4|2073.6|2073.3|2075.8|2075.5|2071.9|2071.6|2049
1710341700000|2024-03-13 14:55:00|2073.5|2073.2|2073.5|2073.2|2074.3|2074|2071.8|2071.5|1551
1710342000000|2024-03-13 15:00:00|2073.4|2073.1|2074.6|2074.3|2074.8|2074.5|2071|2070.7|1899
1710342300000|2024-03-13 15:05:00|2074.5|2074.2|2076|2075.7|2076.1|2075.8|2074.5|2074.2|1684
1710342600000|2024-03-13 15:10:00|2075.9|2075.6|2077.2|2076.9|2077.4|2077.1|2075.6|2075.3|1346
1710342900000|2024-03-13 15:15:00|2077|2076.7|2078.7|2078.4|2078.8|2078.5|2077|2076.7|1597
1710343200000|2024-03-13 15:20:00|2078.8|2078.5|2079.5|2079.2|2080.1|2079.8|2078.2|2077.9|1611
1710343500000|2024-03-13 15:25:00|2079.6|2079.3|2077.7|2077.4|2079.9|2079.6|2077.6|2077.3|1566
1710343800000|2024-03-13 15:30:00|2077.6|2077.3|2078|2077.7|2078.9|2078.6|2076.2|2075.9|2650
1710344100000|2024-03-13 15:35:00|2078.1|2077.8|2078.5|2078.2|2079.4|2079.1|2077.7|2077.4|972
1710344400000|2024-03-13 15:40:00|2078.4|2078.1|2076.6|2076.3|2078.9|2078.6|2076.3|2076|1065
1710344700000|2024-03-13 15:45:00|2076.5|2076.2|2076.1|2075.8|2077.6|2077.3|2075.6|2075.3|1011
1710345000000|2024-03-13 15:50:00|2076.2|2075.9|2076.8|2076.5|2077.1|2076.8|2076|2075.7|1017
1710345300000|2024-03-13 15:55:00|2076.9|2076.6|2077.4|2077.1|2078.3|2078|2076.8|2076.5|1202
1710345600000|2024-03-13 16:00:00|2077.3|2077|2076.9|2076.6|2077.7|2077.4|2076.2|2075.9|1093
1710345900000|2024-03-13 16:05:00|2076.8|2076.5|2078.4|2078.1|2078.9|2078.6|2076.5|2076.2|1503
1710346200000|2024-03-13 16:10:00|2078.5|2078.2|2078.8|2078.5|2080.5|2080.2|2078|2077.7|1863
1710346500000|2024-03-13 16:15:00|2078.7|2078.4|2079.2|2078.9|2080.5|2080.2|2078.7|2078.4|863
1710346800000|2024-03-13 16:20:00|2079.3|2079|2078.3|2078|2079.7|2079.4|2078.1|2077.8|886
1710347100000|2024-03-13 16:25:00|2078.4|2078.1|2078.2|2077.9|2078.7|2078.4|2077.5|2077.2|2532
1710347400000|2024-03-13 16:30:00|2078.3|2078|2076.9|2076.6|2079|2078.7|2076.7|2076.4|1329
1710347700000|2024-03-13 16:35:00|2076.8|2076.5|2078.6|2078.3|2078.6|2078.3|2076.5|2076.2|1176
1710348000000|2024-03-13 16:40:00|2078.5|2078.2|2079.2|2078.9|2079.7|2079.4|2078.3|2078|1157
1710348300000|2024-03-13 16:45:00|2079.3|2079|2079.9|2079.6|2080.8|2080.5|2079|2078.7|1099
1710348600000|2024-03-13 16:50:00|2080|2079.7|2079.6|2079.3|2080.3|2080|2079|2078.7|646
1710348900000|2024-03-13 16:55:00|2079.7|2079.4|2079.4|2079.1|2080.2|2079.9|2078.8|2078.5|854
1710349200000|2024-03-13 17:00:00|2079.3|2079|2080.3|2080|2082.2|2081.9|2078.5|2078.2|2729
1710349500000|2024-03-13 17:05:00|2080.5|2080.2|2080.2|2079.9|2081.5|2081.2|2079.4|2079.1|1064
1710349800000|2024-03-13 17:10:00|2080.3|2080|2081.2|2080.9|2081.4|2081.1|2080.2|2079.9|635
1710350100000|2024-03-13 17:15:00|2081.3|2081|2080.5|2080.2|2081.8|2081.5|2079.9|2079.6|992
1710350400000|2024-03-13 17:20:00|2080.6|2080.3|2083.2|2082.9|2083.2|2082.9|2080.6|2080.3|1406
1710350700000|2024-03-13 17:25:00|2083.3|2083|2083.4|2083.1|2083.6|2083.3|2082.9|2082.6|1288
1710351000000|2024-03-13 17:30:00|2083.2|2082.9|2079.3|2079|2083.6|2083.3|2079|2078.7|1894
1710351300000|2024-03-13 17:35:00|2079.7|2079.4|2079.7|2079.4|2080.2|2079.9|2079.2|2078.9|1673
1710351600000|2024-03-13 17:40:00|2079.6|2079.3|2078.3|2078|2080.8|2080.5|2078.1|2077.8|889
1710351900000|2024-03-13 17:45:00|2078.2|2077.9|2078.2|2077.9|2079.3|2079|2078|2077.7|1200
1710352200000|2024-03-13 17:50:00|2078.1|2077.8|2079.6|2079.3|2079.9|2079.6|2077.9|2077.6|669
1710352500000|2024-03-13 17:55:00|2079.7|2079.4|2079.8|2079.5|2080.9|2080.6|2079.6|2079.3|1020
1710352800000|2024-03-13 18:00:00|2079.6|2079.3|2079.2|2078.9|2080.5|2080.2|2078.8|2078.5|930
1710353100000|2024-03-13 18:05:00|2079.3|2079|2078.8|2078.5|2079.9|2079.6|2078.7|2078.4|1007
1710353400000|2024-03-13 18:10:00|2078.9|2078.6|2078.6|2078.3|2079.5|2079.2|2078.2|2077.9|761
1710353700000|2024-03-13 18:15:00|2078.7|2078.4|2078.5|2078.2|2079.6|2079.3|2078.2|2077.9|623
1710354000000|2024-03-13 18:20:00|2078.4|2078.1|2079.3|2079|2079.9|2079.6|2078.3|2078|664
1710354300000|2024-03-13 18:25:00|2079.2|2078.9|2079.4|2079.1|2080|2079.7|2079.1|2078.8|418
1710354600000|2024-03-13 18:30:00|2079.3|2079|2080|2079.7|2080.9|2080.6|2079.3|2079|798
1710354900000|2024-03-13 18:35:00|2080.1|2079.8|2079.7|2079.4|2080.3|2080|2079.4|2079.1|704
1710355200000|2024-03-13 18:40:00|2079.8|2079.5|2078.9|2078.6|2080.2|2079.9|2077.8|2077.5|1097
1710355500000|2024-03-13 18:45:00|2078.8|2078.5|2077.3|2077|2079|2078.7|2077|2076.7|2309
1710355800000|2024-03-13 18:50:00|2077.2|2076.9|2077.2|2076.9|2078|2077.7|2077.1|2076.8|680
1710356100000|2024-03-13 18:55:00|2077.3|2077|2075.9|2075.6|2078|2077.7|2075.6|2075.3|1362
1710356400000|2024-03-13 19:00:00|2075.8|2075.5|2076.2|2075.9|2076.6|2076.3|2075.3|2075|933
1710356700000|2024-03-13 19:05:00|2076.3|2076|2076.1|2075.8|2076.6|2076.3|2074.4|2074.1|964
1710357000000|2024-03-13 19:10:00|2076.2|2075.9|2075.8|2075.5|2076.5|2076.2|2074.8|2074.5|1707
1710357300000|2024-03-13 19:15:00|2075.7|2075.4|2076.3|2076|2077.4|2077.1|2075.3|2075|1092
1710357600000|2024-03-13 19:20:00|2076.2|2075.9|2074.7|2074.4|2076.6|2076.3|2074.7|2074.4|640
1710357900000|2024-03-13 19:25:00|2074.8|2074.5|2068.8|2068.5|2075.1|2074.8|2065.2|2064.9|5043
1710358200000|2024-03-13 19:30:00|2068.7|2068.4|2070.7|2070.4|2072.3|2072|2068.4|2068.1|3115
1710358500000|2024-03-13 19:35:00|2070.6|2070.3|2070.5|2070.2|2071|2070.7|2069.4|2069.1|1746
1710358800000|2024-03-13 19:40:00|2070.6|2070.3|2072.7|2072.4|2073.6|2073.3|2070.2|2069.9|1511
1710359100000|2024-03-13 19:45:00|2072.6|2072.3|2072.8|2072.5|2074.1|2073.8|2071.9|2071.6|1742
1710359400000|2024-03-13 19:50:00|2072.9|2072.6|2072.6|2072.3|2073.4|2073.1|2068.3|2068|2985
1710359700000|2024-03-13 19:55:00|2072.5|2072.2|2075.5|2075.2|2075.6|2075.3|2069.9|2069.6|16331
1710360000000|2024-03-13 20:00:00|2074.7|2074.4|2073|2072.7|2075.6|2075.3|2072.2|2071.9|5408
1710360300000|2024-03-13 20:05:00|2072.9|2072.6|2072.3|2072|2073.4|2073.1|2071.9|2071.6|996
1710360600000|2024-03-13 20:10:00|2072.4|2072.1|2073.6|2073.3|2073.9|2073.6|2072.4|2072.1|711
1710360900000|2024-03-13 20:15:00|2073.7|2073.4|2073|2072.7|2073.9|2073.6|2072.9|2072.6|404
1710361200000|2024-03-13 20:20:00|2072.9|2072.6|2073.8|2073.5|2073.9|2073.6|2072.9|2072.6|582
1710361500000|2024-03-13 20:25:00|2073.7|2073.4|2074.8|2074.5|2074.9|2074.6|2073.7|2073.4|247
1710361800000|2024-03-13 20:30:00|2074.7|2074.4|2074.5|2074.2|2074.8|2074.5|2074.2|2073.9|177
1710362100000|2024-03-13 20:35:00|2074.4|2074.1|2074.5|2074.2|2074.7|2074.4|2074.3|2074|115
1710362400000|2024-03-13 20:40:00|2074.4|2074.1|2074.4|2074.1|2074.5|2074.2|2074.1|2073.8|132
1710362700000|2024-03-13 20:45:00|2074.3|2074|2074.4|2074.1|2074.6|2074.3|2074.2|2073.9|114
1710363000000|2024-03-13 20:50:00|2074.5|2074.2|2075.1|2074.8|2075.2|2074.9|2074.5|2074.2|156
1710363300000|2024-03-13 20:55:00|2075.2|2074.9|2074.9|2074.1|2075.4|2075.1|2074.4|2074.1|268
1710363600000|2024-03-13 21:00:00|2075.1|2074.3|2075.1|2074.3|2075.1|2074.3|2075|2074.2|0
1710364200000|2024-03-13 21:10:00|2075.2|2074.4|2075.1|2074.3|2075.2|2074.4|2075.1|2074.3|0
1710364500000|2024-03-13 21:15:00|2075|2074.2|2075.1|2074.3|2075.1|2074.3|2074.9|2074.1|0
1710364800000|2024-03-13 21:20:00|2075|2074.2|2075|2074.2|2075.1|2074.3|2074.9|2074.1|0
1710365100000|2024-03-13 21:25:00|2074.9|2074.1|2075|2074.2|2075|2074.2|2074.9|2074.1|0
1710365400000|2024-03-13 21:30:00|2075.2|2074.4|2075.3|2074.5|2075.3|2074.5|2075.1|2074.3|0
1710365700000|2024-03-13 21:35:00|2075.2|2074.4|2075.1|2074.3|2075.3|2074.5|2075.1|2074.3|0
1710366000000|2024-03-13 21:40:00|2075|2074.2|2075|2074.2|2075|2074.2|2074.9|2074.1|0
1710366300000|2024-03-13 21:45:00|2075.1|2074.3|2075|2074.2|2075.1|2074.3|2075|2074.2|0
1710366600000|2024-03-13 21:50:00|2075.1|2074.3|2074.7|2073.9|2075.1|2074.3|2074.7|2073.9|0
1710366900000|2024-03-13 21:55:00|2074.8|2074|2074.9|2074.1|2074.9|2074.1|2074.6|2073.8|0
1710367200000|2024-03-13 22:00:00|2074.3|2073.5|2074.9|2074.6|2075.4|2075.1|2074.2|2073.4|111
1710367500000|2024-03-13 22:05:00|2074.7|2074.4|2074.8|2074.5|2075.2|2074.9|2074.4|2074.1|42
1710367800000|2024-03-13 22:10:00|2074.9|2074.6|2074.4|2074.1|2074.9|2074.6|2074.4|2074.1|7
1710368100000|2024-03-13 22:15:00|2074.5|2074.2|2074.7|2074.4|2074.9|2074.6|2074.4|2074.1|31
1710368400000|2024-03-13 22:20:00|2074.5|2074.2|2074.2|2073.9|2074.5|2074.2|2074|2073.7|25
1710368700000|2024-03-13 22:25:00|2074.1|2073.8|2074.5|2074.2|2074.5|2074.2|2074.1|2073.8|36
1710369000000|2024-03-13 22:30:00|2074.4|2074.1|2073.5|2073.2|2074.5|2074.2|2073.5|2073.2|39
1710369300000|2024-03-13 22:35:00|2073.4|2073.1|2074.2|2073.9|2074.3|2074|2073.4|2073.1|57
1710369600000|2024-03-13 22:40:00|2074.1|2073.8|2074.3|2074|2074.4|2074.1|2074.1|2073.8|17
1710369900000|2024-03-13 22:45:00|2074.2|2073.9|2074.4|2074.1|2074.4|2074.1|2073.9|2073.6|29
1710370200000|2024-03-13 22:50:00|2074.5|2074.2|2073.6|2073.3|2074.5|2074.2|2073.3|2073|155
1710370500000|2024-03-13 22:55:00|2073.7|2073.4|2073.9|2073.6|2073.9|2073.6|2073.6|2073.3|25
1710370800000|2024-03-13 23:00:00|2074|2073.7|2074|2073.7|2074.1|2073.8|2073.9|2073.6|34
1710371100000|2024-03-13 23:05:00|2073.8|2073.5|2074.4|2074.1|2074.4|2074.1|2073.8|2073.5|64
1710371400000|2024-03-13 23:10:00|2074.5|2074.2|2075|2074.7|2075|2074.7|2074|2073.7|36
1710371700000|2024-03-13 23:15:00|2074.9|2074.6|2075|2074.7|2075.1|2074.8|2074.7|2074.4|31
1710372000000|2024-03-13 23:20:00|2074.9|2074.6|2075.3|2075|2075.3|2075|2074.9|2074.6|14
1710372300000|2024-03-13 23:25:00|2075.4|2075.1|2075.4|2075.1|2075.5|2075.2|2075.1|2074.8|20
1710372600000|2024-03-13 23:30:00|2075.5|2075.2|2076.3|2076|2076.5|2076.2|2075.5|2075.2|82
1710372900000|2024-03-13 23:35:00|2076.4|2076.1|2076.6|2076.3|2077.3|2077|2076.4|2076.1|96
1710373200000|2024-03-13 23:40:00|2076.4|2076.1|2076.5|2076.2|2076.5|2076.2|2076.1|2075.8|27
1710373500000|2024-03-13 23:45:00|2076.6|2076.3|2076.4|2076.1|2076.7|2076.4|2076.2|2075.9|36
1710373800000|2024-03-13 23:50:00|2076.5|2076.2|2076.5|2076.2|2077|2076.7|2076.2|2075.9|40
1710374100000|2024-03-13 23:55:00|2076.9|2076.6|2077.1|2076.8|2077.2|2076.9|2076.9|2076.6|99
1710374400000|2024-03-14 00:00:00|2077|2076.7|2076.2|2075.9|2077.1|2076.8|2076.1|2075.8|64
1710374700000|2024-03-14 00:05:00|2076.1|2075.8|2075.8|2075.5|2076.6|2076.3|2075.8|2075.5|21
1710375000000|2024-03-14 00:10:00|2075.7|2075.4|2075.7|2075.4|2076|2075.7|2075.7|2075.4|10
1710375300000|2024-03-14 00:15:00|2075.6|2075.3|2075.5|2075.2|2075.8|2075.5|2075.2|2074.9|17
1710375600000|2024-03-14 00:20:00|2075.4|2075.1|2074.6|2074.3|2075.5|2075.2|2074.5|2074.2|37
1710375900000|2024-03-14 00:25:00|2074.5|2074.2|2074.1|2073.8|2074.5|2074.2|2074.1|2073.8|30
1710376200000|2024-03-14 00:30:00|2074|2073.7|2074.6|2074.3|2074.7|2074.4|2074|2073.7|35
1710376500000|2024-03-14 00:35:00|2074.7|2074.4|2075|2074.7|2075.3|2075|2074.7|2074.4|57
1710376800000|2024-03-14 00:40:00|2074.9|2074.6|2074.5|2074.2|2075|2074.7|2074.2|2073.9|43
1710377100000|2024-03-14 00:45:00|2074.4|2074.1|2075|2074.7|2075.3|2075|2074.4|2074.1|39
1710377400000|2024-03-14 00:50:00|2075.2|2074.9|2075.2|2074.9|2075.8|2075.5|2074.9|2074.6|56
1710377700000|2024-03-14 00:55:00|2075.1|2074.8|2075.2|2074.9|2075.3|2075|2075.1|2074.8|10
1710378000000|2024-03-14 01:00:00|2075.1|2074.8|2076|2075.7|2076.2|2075.9|2075.1|2074.8|40
1710378300000|2024-03-14 01:05:00|2076.1|2075.8|2076.7|2076.4|2076.7|2076.4|2075.8|2075.5|55
1710378600000|2024-03-14 01:10:00|2076.8|2076.5|2075.8|2075.5|2076.9|2076.6|2075.6|2075.3|57
1710378900000|2024-03-14 01:15:00|2075.7|2075.4|2075.9|2075.6|2076.2|2075.9|2075.6|2075.3|27
1710379200000|2024-03-14 01:20:00|2075.8|2075.5|2075.6|2075.3|2076.1|2075.8|2075.3|2075|38
1710379500000|2024-03-14 01:25:00|2075.5|2075.2|2075.8|2075.5|2075.9|2075.6|2075.5|2075.2|17
1710379800000|2024-03-14 01:30:00|2075.9|2075.6|2075.5|2075.2|2075.9|2075.6|2075.4|2075.1|15
1710380100000|2024-03-14 01:35:00|2075.6|2075.3|2076.7|2076.4|2076.9|2076.6|2075.5|2075.2|59
1710380400000|2024-03-14 01:40:00|2076.6|2076.3|2076.4|2076.1|2076.9|2076.6|2076.4|2076.1|22
1710380700000|2024-03-14 01:45:00|2076.5|2076.2|2076.5|2076.2|2077|2076.7|2076.3|2076|29
1710381000000|2024-03-14 01:50:00|2076.4|2076.1|2076.2|2075.9|2076.4|2076.1|2076|2075.7|14
1710381300000|2024-03-14 01:55:00|2076.3|2076|2076.4|2076.1|2076.5|2076.2|2076.1|2075.8|27
1710381600000|2024-03-14 02:00:00|2076.3|2076|2075.7|2075.4|2076.5|2076.2|2075.5|2075.2|19
1710381900000|2024-03-14 02:05:00|2075.8|2075.5|2075.4|2075.1|2075.8|2075.5|2075.2|2074.9|32
1710382200000|2024-03-14 02:10:00|2075.3|2075|2075.4|2075.1|2075.7|2075.4|2075.3|2075|35
1710382500000|2024-03-14 02:15:00|2075.3|2075|2075.6|2075.3|2075.7|2075.4|2075.3|2075|18
1710382800000|2024-03-14 02:20:00|2075.5|2075.2|2075.6|2075.3|2075.6|2075.3|2075|2074.7|32
1710383100000|2024-03-14 02:25:00|2075.5|2075.2|2075.5|2075.2|2075.8|2075.5|2075.5|2075.2|9
1710383400000|2024-03-14 02:30:00|2075.6|2075.3|2075.5|2075.2|2075.9|2075.6|2075.5|2075.2|14
1710383700000|2024-03-14 02:35:00|2075.6|2075.3|2075.7|2075.4|2075.8|2075.5|2075.5|2075.2|13
1710384000000|2024-03-14 02:40:00|2075.8|2075.5|2075.9|2075.6|2076.3|2076|2075.8|2075.5|28
1710384300000|2024-03-14 02:45:00|2076|2075.7|2075.9|2075.6|2076.2|2075.9|2075.9|2075.6|22
1710384600000|2024-03-14 02:50:00|2075.8|2075.5|2075.6|2075.3|2075.9|2075.6|2075.5|2075.2|13
1710384900000|2024-03-14 02:55:00|2075.5|2075.2|2074.6|2074.3|2075.5|2075.2|2074.6|2074.3|66
1710385200000|2024-03-14 03:00:00|2074.7|2074.4|2074.4|2074.1|2074.8|2074.5|2074.3|2074|33
1710385500000|2024-03-14 03:05:00|2074.5|2074.2|2074.8|2074.5|2075.2|2074.9|2074.4|2074.1|20
1710385800000|2024-03-14 03:10:00|2074.9|2074.6|2075|2074.7|2075|2074.7|2074.9|2074.6|2
1710386100000|2024-03-14 03:15:00|2074.9|2074.6|2074.7|2074.4|2075.1|2074.8|2074.6|2074.3|31
1710386400000|2024-03-14 03:20:00|2074.6|2074.3|2074.4|2074.1|2074.6|2074.3|2074.4|2074.1|12
1710386700000|2024-03-14 03:25:00|2074.5|2074.2|2074.4|2074.1|2074.6|2074.3|2074.3|2074|18
1710387000000|2024-03-14 03:30:00|2074.3|2074|2074.4|2074.1|2074.4|2074.1|2074.2|2073.9|17
1710387300000|2024-03-14 03:35:00|2074.3|2074|2073.9|2073.6|2074.4|2074.1|2073.9|2073.6|33
1710387600000|2024-03-14 03:40:00|2073.8|2073.5|2073.9|2073.6|2073.9|2073.6|2073.7|2073.4|26
1710387900000|2024-03-14 03:45:00|2073.8|2073.5|2073.8|2073.5|2074|2073.7|2073.7|2073.4|34
1710388200000|2024-03-14 03:50:00|2073.9|2073.6|2074.1|2073.8|2074.1|2073.8|2073.8|2073.5|23
1710388500000|2024-03-14 03:55:00|2074|2073.7|2074.2|2073.9|2074.2|2073.9|2073.9|2073.6|19
1710388800000|2024-03-14 04:00:00|2074.1|2073.8|2074.1|2073.8|2074.5|2074.2|2073.9|2073.6|37
1710389100000|2024-03-14 04:05:00|2074.2|2073.9|2073.7|2073.4|2074.2|2073.9|2073.7|2073.4|14
1710389400000|2024-03-14 04:10:00|2073.6|2073.3|2073.5|2073.2|2073.8|2073.5|2073.5|2073.2|27
1710389700000|2024-03-14 04:15:00|2073.4|2073.1|2073.3|2073|2073.5|2073.2|2073|2072.7|37
1710390000000|2024-03-14 04:20:00|2073.1|2072.8|2073.3|2073|2073.3|2073|2073.1|2072.8|23
1710390300000|2024-03-14 04:25:00|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073|2072.7|12
1710390600000|2024-03-14 04:30:00|2073.1|2072.8|2073.5|2073.2|2073.5|2073.2|2073.1|2072.8|16
1710390900000|2024-03-14 04:35:00|2073.4|2073.1|2074|2073.7|2074|2073.7|2073.3|2073|17
1710391200000|2024-03-14 04:40:00|2073.9|2073.6|2073.6|2073.3|2073.9|2073.6|2073.4|2073.1|22
1710391500000|2024-03-14 04:45:00|2073.7|2073.4|2073.8|2073.5|2073.8|2073.5|2073.5|2073.2|7
1710391800000|2024-03-14 04:50:00|2073.9|2073.6|2074.2|2073.9|2074.2|2073.9|2073.8|2073.5|21
1710392100000|2024-03-14 04:55:00|2074.3|2074|2074.4|2074.1|2074.5|2074.2|2074.2|2073.9|25
1710392400000|2024-03-14 05:00:00|2074.3|2074|2074.8|2074.5|2074.9|2074.6|2074.2|2073.9|43
1710392700000|2024-03-14 05:05:00|2074.7|2074.4|2074.7|2074.4|2074.9|2074.6|2074.6|2074.3|7
1710393000000|2024-03-14 05:10:00|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.2|2073.9|13
1710393300000|2024-03-14 05:15:00|2074.7|2074.4|2074.2|2073.9|2074.7|2074.4|2074.2|2073.9|5
1710393600000|2024-03-14 05:20:00|2074.1|2073.8|2074.1|2073.8|2074.2|2073.9|2073.9|2073.6|28
1710393900000|2024-03-14 05:25:00|2074.2|2073.9|2074.5|2074.2|2074.6|2074.3|2074.1|2073.8|21
1710394200000|2024-03-14 05:30:00|2074.4|2074.1|2074.8|2074.5|2074.9|2074.6|2074.4|2074.1|20
1710394500000|2024-03-14 05:35:00|2074.9|2074.6|2074.8|2074.5|2075.1|2074.8|2074.7|2074.4|28
1710394800000|2024-03-14 05:40:00|2074.9|2074.6|2074.2|2073.9|2074.9|2074.6|2074.2|2073.9|12
1710395100000|2024-03-14 05:45:00|2074.1|2073.8|2074.6|2074.3|2074.6|2074.3|2074.1|2073.8|12
1710395400000|2024-03-14 05:50:00|2074.7|2074.4|2074.6|2074.3|2074.7|2074.4|2074.6|2074.3|5
1710395700000|2024-03-14 05:55:00|2074.5|2074.2|2074.7|2074.4|2074.7|2074.4|2074.5|2074.2|20
1710396000000|2024-03-14 06:00:00|2074.6|2074.3|2074.3|2074|2074.6|2074.3|2074|2073.7|27
1710396300000|2024-03-14 06:05:00|2074.2|2073.9|2074.3|2074|2074.4|2074.1|2074.1|2073.8|18
1710396600000|2024-03-14 06:10:00|2074.2|2073.9|2074.6|2074.3|2074.7|2074.4|2074.1|2073.8|34
1710396900000|2024-03-14 06:15:00|2074.5|2074.2|2075.2|2074.9|2075.3|2075|2074.3|2074|46
1710397200000|2024-03-14 06:20:00|2075.4|2075.1|2075.6|2075.3|2075.7|2075.4|2075.1|2074.8|32
1710397500000|2024-03-14 06:25:00|2075.5|2075.2|2075.2|2074.9|2075.5|2075.2|2075.1|2074.8|14
1710397800000|2024-03-14 06:30:00|2075.1|2074.8|2075.7|2075.4|2075.7|2075.4|2075.1|2074.8|34
1710398100000|2024-03-14 06:35:00|2075.6|2075.3|2076|2075.7|2076|2075.7|2075|2074.7|27
1710398400000|2024-03-14 06:40:00|2075.9|2075.6|2075.8|2075.5|2076.1|2075.8|2075.7|2075.4|24
1710398700000|2024-03-14 06:45:00|2075.9|2075.6|2076.4|2076.1|2076.4|2076.1|2075.9|2075.6|23
1710399000000|2024-03-14 06:50:00|2076.3|2076|2076.7|2076.4|2076.8|2076.5|2076|2075.7|57
1710399300000|2024-03-14 06:55:00|2076.6|2076.3|2077.7|2077.4|2077.8|2077.5|2076.6|2076.3|110
1710399600000|2024-03-14 07:00:00|2077.8|2077.5|2077.6|2077.3|2077.8|2077.5|2076.8|2076.5|149
1710399900000|2024-03-14 07:05:00|2077.7|2077.4|2078.1|2077.8|2078.4|2078.1|2077.5|2077.2|71
1710400200000|2024-03-14 07:10:00|2078.2|2077.9|2076.6|2076.3|2078.2|2077.9|2076.6|2076.3|123
1710400500000|2024-03-14 07:15:00|2076.7|2076.4|2076.8|2076.5|2077.2|2076.9|2076.4|2076.1|44
1710400800000|2024-03-14 07:20:00|2076.9|2076.6|2076.7|2076.4|2077.1|2076.8|2076.2|2075.9|40
1710401100000|2024-03-14 07:25:00|2076.8|2076.5|2077.6|2077.3|2077.7|2077.4|2076.8|2076.5|34
1710401400000|2024-03-14 07:30:00|2077.7|2077.4|2078.6|2078.3|2078.8|2078.5|2077.4|2077.1|92
1710401700000|2024-03-14 07:35:00|2078.5|2078.2|2078.4|2078.1|2078.8|2078.5|2078.2|2077.9|50
1710402000000|2024-03-14 07:40:00|2078.3|2078|2078.4|2078.1|2078.5|2078.2|2078.1|2077.8|66
1710402300000|2024-03-14 07:45:00|2078.5|2078.2|2078.8|2078.5|2079|2078.7|2078.5|2078.2|39
1710402600000|2024-03-14 07:50:00|2078.9|2078.6|2079.1|2078.8|2079.4|2079.1|2078.8|2078.5|56
1710402900000|2024-03-14 07:55:00|2079|2078.7|2079.9|2079.6|2080|2079.7|2078.8|2078.5|61
1710403200000|2024-03-14 08:00:00|2080|2079.7|2079.8|2079.5|2080.2|2079.9|2079.2|2078.9|205
1710403500000|2024-03-14 08:05:00|2079.9|2079.6|2080.3|2080|2080.6|2080.3|2079.4|2079.1|154
1710403800000|2024-03-14 08:10:00|2080.2|2079.9|2081.4|2081.1|2081.6|2081.3|2080.1|2079.8|177
1710404100000|2024-03-14 08:15:00|2081.3|2081|2083.2|2082.9|2083.5|2083.2|2081.3|2081|287
1710404400000|2024-03-14 08:20:00|2083.1|2082.8|2083.5|2083.2|2084|2083.7|2082.8|2082.5|204
1710404700000|2024-03-14 08:25:00|2083.6|2083.3|2082.7|2082.4|2084|2083.7|2082.7|2082.4|188
1710405000000|2024-03-14 08:30:00|2082.8|2082.5|2082|2081.7|2082.8|2082.5|2081.2|2080.9|95
1710405300000|2024-03-14 08:35:00|2081.9|2081.6|2082.6|2082.3|2083|2082.7|2081.6|2081.3|98
1710405600000|2024-03-14 08:40:00|2082.7|2082.4|2080.9|2080.6|2082.7|2082.4|2080.4|2080.1|83
1710405900000|2024-03-14 08:45:00|2081|2080.7|2081.8|2081.5|2081.9|2081.6|2080.5|2080.2|68
1710406200000|2024-03-14 08:50:00|2081.9|2081.6|2082.1|2081.8|2082.4|2082.1|2081.3|2081|59
1710406500000|2024-03-14 08:55:00|2082.2|2081.9|2082.6|2082.3|2083.1|2082.8|2081.8|2081.5|153
1710406800000|2024-03-14 09:00:00|2082.7|2082.4|2082.5|2082.2|2082.9|2082.6|2081.8|2081.5|155
1710407100000|2024-03-14 09:05:00|2082.7|2082.4|2081.6|2081.3|2083.1|2082.8|2081.3|2081|108
1710407400000|2024-03-14 09:10:00|2081.5|2081.2|2081.4|2081.1|2082.5|2082.2|2081.3|2081|278
1710407700000|2024-03-14 09:15:00|2081.3|2081|2080.6|2080.3|2081.4|2081.1|2080.4|2080.1|267
1710408000000|2024-03-14 09:20:00|2080.7|2080.4|2081|2080.7|2081.6|2081.3|2080.5|2080.2|249
1710408300000|2024-03-14 09:25:00|2080.8|2080.5|2080.2|2079.9|2080.9|2080.6|2079.9|2079.6|117
1710408600000|2024-03-14 09:30:00|2080.3|2080|2080.1|2079.8|2080.5|2080.2|2079.7|2079.4|279
1710408900000|2024-03-14 09:35:00|2080|2079.7|2080|2079.7|2080.2|2079.9|2079.7|2079.4|86
1710409200000|2024-03-14 09:40:00|2079.9|2079.6|2080.7|2080.4|2081|2080.7|2079.9|2079.6|147
1710409500000|2024-03-14 09:45:00|2080.8|2080.5|2080.3|2080|2080.8|2080.5|2079.9|2079.6|68
1710409800000|2024-03-14 09:50:00|2080.2|2079.9|2079.7|2079.4|2080.6|2080.3|2079.7|2079.4|73
1710410100000|2024-03-14 09:55:00|2079.8|2079.5|2080.8|2080.5|2081.1|2080.8|2079.7|2079.4|87
1710410400000|2024-03-14 10:00:00|2080.9|2080.6|2079.7|2079.4|2081|2080.7|2079.2|2078.9|107
1710410700000|2024-03-14 10:05:00|2079.6|2079.3|2079.7|2079.4|2080.4|2080.1|2078.7|2078.4|128
1710411000000|2024-03-14 10:10:00|2079.6|2079.3|2079|2078.7|2079.7|2079.4|2079|2078.7|80
1710411300000|2024-03-14 10:15:00|2079.1|2078.8|2079.9|2079.6|2080.6|2080.3|2079.1|2078.8|83
1710411600000|2024-03-14 10:20:00|2079.8|2079.5|2079.6|2079.3|2080.2|2079.9|2079.4|2079.1|77
1710411900000|2024-03-14 10:25:00|2079.5|2079.2|2079.7|2079.4|2080|2079.7|2079.1|2078.8|65
1710412200000|2024-03-14 10:30:00|2079.5|2079.2|2079.8|2079.5|2079.9|2079.6|2079.2|2078.9|168
1710412500000|2024-03-14 10:35:00|2079.9|2079.6|2080|2079.7|2080.4|2080.1|2079.5|2079.2|198
1710412800000|2024-03-14 10:40:00|2080.1|2079.8|2079|2078.7|2080.3|2080|2078.9|2078.6|72
1710413100000|2024-03-14 10:45:00|2078.9|2078.6|2078.7|2078.4|2079.2|2078.9|2078.6|2078.3|129
1710413400000|2024-03-14 10:50:00|2078.8|2078.5|2078.8|2078.5|2079.5|2079.2|2078.8|2078.5|113
1710413700000|2024-03-14 10:55:00|2078.9|2078.6|2079.7|2079.4|2079.9|2079.6|2078.9|2078.6|96
1710414000000|2024-03-14 11:00:00|2079.5|2079.2|2079.8|2079.5|2079.8|2079.5|2078.8|2078.5|177
1710414300000|2024-03-14 11:05:00|2079.9|2079.6|2079.2|2078.9|2080|2079.7|2079.2|2078.9|94
1710414600000|2024-03-14 11:10:00|2079.3|2079|2079.3|2079|2079.6|2079.3|2079.1|2078.8|139
1710414900000|2024-03-14 11:15:00|2079.4|2079.1|2080.6|2080.3|2080.7|2080.4|2079.3|2079|113
1710415200000|2024-03-14 11:20:00|2080.7|2080.4|2080.5|2080.2|2081.9|2081.6|2080.2|2079.9|178
1710415500000|2024-03-14 11:25:00|2080.4|2080.1|2079.5|2079.2|2080.4|2080.1|2079.2|2078.9|136
1710415800000|2024-03-14 11:30:00|2079.4|2079.1|2079.2|2078.9|2079.4|2079.1|2078.6|2078.3|198
1710416100000|2024-03-14 11:35:00|2079.3|2079|2079|2078.7|2079.4|2079.1|2078.1|2077.8|137
1710416400000|2024-03-14 11:40:00|2078.8|2078.5|2078.5|2078.2|2079.2|2078.9|2078.2|2077.9|96
1710416700000|2024-03-14 11:45:00|2078.6|2078.3|2078.5|2078.2|2078.7|2078.4|2078|2077.7|175
1710417000000|2024-03-14 11:50:00|2078.4|2078.1|2079.3|2079|2079.5|2079.2|2078.2|2077.9|150
1710417300000|2024-03-14 11:55:00|2079.2|2078.9|2079.4|2079.1|2079.6|2079.3|2078.8|2078.5|94
1710417600000|2024-03-14 12:00:00|2079.6|2079.3|2078.4|2078.1|2080.1|2079.8|2077.8|2077.5|327
1710417900000|2024-03-14 12:05:00|2078.6|2078.3|2077.9|2077.6|2078.8|2078.5|2077.8|2077.5|161
1710418200000|2024-03-14 12:10:00|2078|2077.7|2076.8|2076.5|2078.3|2078|2076.5|2076.2|435
1710418500000|2024-03-14 12:15:00|2076.9|2076.6|2077.3|2077|2078.3|2078|2076.5|2076.2|328
1710418800000|2024-03-14 12:20:00|2077.2|2076.9|2075.6|2075.3|2077.5|2077.2|2075.4|2075.1|627
1710419100000|2024-03-14 12:25:00|2075.7|2075.4|2078.3|2078|2079.4|2079.1|2075.7|2075.4|918
1710419400000|2024-03-14 12:30:00|2071.1|2070.8|2072.3|2072|2076|2075.7|2067.8|2067.5|5058
1710419700000|2024-03-14 12:35:00|2072.4|2072.1|2076.6|2076.3|2076.6|2076.3|2070.8|2070.5|1840
1710420000000|2024-03-14 12:40:00|2076.3|2076|2076.6|2076.3|2079.1|2078.8|2074.3|2074|1551
1710420300000|2024-03-14 12:45:00|2076.4|2076.1|2073.1|2072.8|2076.6|2076.3|2071.6|2071.3|1544
1710420600000|2024-03-14 12:50:00|2073.2|2072.9|2070.7|2070.4|2073.2|2072.9|2070.1|2069.8|953
1710420900000|2024-03-14 12:55:00|2070.6|2070.3|2071.4|2071.1|2071.6|2071.3|2068.7|2068.4|978
1710421200000|2024-03-14 13:00:00|2071.3|2071|2072|2071.7|2073.3|2073|2070|2069.7|940
1710421500000|2024-03-14 13:05:00|2072.1|2071.8|2069.5|2069.2|2072.9|2072.6|2068.7|2068.4|1283
1710421800000|2024-03-14 13:10:00|2069.4|2069.1|2069.8|2069.5|2070.3|2070|2067.7|2067.4|1217
1710422100000|2024-03-14 13:15:00|2069.6|2069.3|2069.5|2069.2|2070.3|2070|2068.8|2068.5|554
1710422400000|2024-03-14 13:20:00|2069.4|2069.1|2068|2067.7|2070.2|2069.9|2067.3|2067|1003
1710422700000|2024-03-14 13:25:00|2068.1|2067.8|2067.5|2067.2|2068.8|2068.5|2065.9|2065.6|1798
1710423000000|2024-03-14 13:30:00|2067|2066.7|2065.2|2064.9|2070|2069.7|2063.3|2063|6884
1710423300000|2024-03-14 13:35:00|2065.3|2065|2064.5|2064.2|2066.2|2065.9|2061.5|2061.2|3456
1710423600000|2024-03-14 13:40:00|2064.6|2064.3|2062.4|2062.1|2066.2|2065.9|2060.7|2060.4|2464
1710423900000|2024-03-14 13:45:00|2062.6|2062.3|2049|2048.7|2064.2|2063.9|2048.4|2048.1|13572
1710424200000|2024-03-14 13:50:00|2049.4|2049.1|2044.6|2044.3|2050.3|2050|2043.3|2043|6491
1710424500000|2024-03-14 13:55:00|2044.7|2044.4|2039.8|2039.5|2046.3|2046|2038.8|2038.5|11922
1710424800000|2024-03-14 14:00:00|2039.4|2039.1|2044.7|2044.4|2045.5|2045.2|2035.7|2035.4|7523
1710425100000|2024-03-14 14:05:00|2044.9|2044.6|2047.5|2047.2|2048.4|2048.1|2043.8|2043.5|3943
1710425400000|2024-03-14 14:10:00|2047.6|2047.3|2044.9|2044.6|2048.6|2048.3|2044.7|2044.4|4667
1710425700000|2024-03-14 14:15:00|2045|2044.7|2038.9|2038.6|2045.9|2045.6|2038.2|2037.9|7365
1710426000000|2024-03-14 14:20:00|2039.2|2038.9|2039.4|2039.1|2040.7|2040.4|2037.4|2037.1|3576
1710426300000|2024-03-14 14:25:00|2039.3|2039|2040.2|2039.9|2040.8|2040.5|2037.6|2037.3|2815
1710426600000|2024-03-14 14:30:00|2040.1|2039.8|2044.9|2044.6|2045.7|2045.4|2040.1|2039.8|3737
1710426900000|2024-03-14 14:35:00|2045|2044.7|2043.3|2043|2045.7|2045.4|2042.1|2041.8|2246
1710427200000|2024-03-14 14:40:00|2043.7|2043.4|2044.7|2044.4|2047.2|2046.9|2041.8|2041.5|3566
1710427500000|2024-03-14 14:45:00|2044.8|2044.5|2043.7|2043.4|2047.2|2046.9|2043.5|2043.2|2043
1710427800000|2024-03-14 14:50:00|2043.8|2043.5|2040.3|2040|2043.9|2043.6|2040.1|2039.8|2823
1710428100000|2024-03-14 14:55:00|2040.4|2040.1|2042.6|2042.3|2042.7|2042.4|2038.8|2038.5|2627
1710428400000|2024-03-14 15:00:00|2042.8|2042.5|2042.3|2042|2044.3|2044|2041|2040.7|1862
1710428700000|2024-03-14 15:05:00|2042.2|2041.9|2039|2038.7|2042.7|2042.4|2038.8|2038.5|1922
1710429000000|2024-03-14 15:10:00|2039.1|2038.8|2039.7|2039.4|2042.5|2042.2|2039|2038.7|2033
1710429300000|2024-03-14 15:15:00|2039.6|2039.3|2037.7|2037.4|2040.6|2040.3|2037.6|2037.3|2298
1710429600000|2024-03-14 15:20:00|2037.8|2037.5|2035.6|2035.3|2038|2037.7|2035.4|2035.1|3500
1710429900000|2024-03-14 15:25:00|2035.7|2035.4|2034.8|2034.5|2035.8|2035.5|2033.7|2033.4|3357
1710430200000|2024-03-14 15:30:00|2034.6|2034.3|2038.1|2037.8|2038.2|2037.9|2034.4|2034.1|2628
1710430500000|2024-03-14 15:35:00|2038|2037.7|2038.1|2037.8|2040.4|2040.1|2037.3|2037|2740
1710430800000|2024-03-14 15:40:00|2038.3|2038|2038|2037.7|2039.1|2038.8|2036.3|2036|1634
1710431100000|2024-03-14 15:45:00|2037.9|2037.6|2038.9|2038.6|2041.5|2041.2|2037.7|2037.4|2361
1710431400000|2024-03-14 15:50:00|2039|2038.7|2040|2039.7|2040.3|2040|2037.9|2037.6|832
1710431700000|2024-03-14 15:55:00|2039.9|2039.6|2041.1|2040.8|2041.6|2041.3|2039.3|2039|2111
1710432000000|2024-03-14 16:00:00|2041|2040.7|2039.8|2039.5|2042.2|2041.9|2039.5|2039.2|1729
1710432300000|2024-03-14 16:05:00|2040|2039.7|2036.7|2036.4|2040|2039.7|2036.1|2035.8|1909
1710432600000|2024-03-14 16:10:00|2036.8|2036.5|2036.1|2035.8|2037.4|2037.1|2035.5|2035.2|1381
1710432900000|2024-03-14 16:15:00|2036|2035.7|2036.4|2036.1|2037.2|2036.9|2035.2|2034.9|2904
1710433200000|2024-03-14 16:20:00|2036.3|2036|2038|2037.7|2038.5|2038.2|2035.9|2035.6|1920
1710433500000|2024-03-14 16:25:00|2037.9|2037.6|2036.8|2036.5|2038.3|2038|2036.4|2036.1|889
1710433800000|2024-03-14 16:30:00|2036.7|2036.4|2037.9|2037.6|2038.9|2038.6|2036.3|2036|1143
1710434100000|2024-03-14 16:35:00|2037.8|2037.5|2039.4|2039.1|2039.8|2039.5|2037.8|2037.5|961
1710434400000|2024-03-14 16:40:00|2039.3|2039|2037.5|2037.2|2039.3|2039|2037.4|2037.1|1247
1710434700000|2024-03-14 16:45:00|2037.6|2037.3|2037.8|2037.5|2039.1|2038.8|2037.5|2037.2|882
1710435000000|2024-03-14 16:50:00|2037.9|2037.6|2037.9|2037.6|2038.9|2038.6|2037.2|2036.9|665
1710435300000|2024-03-14 16:55:00|2037.8|2037.5|2036.6|2036.3|2038|2037.7|2035.9|2035.6|1053
1710435600000|2024-03-14 17:00:00|2036.5|2036.2|2035|2034.7|2036.8|2036.5|2034.7|2034.4|955
1710435900000|2024-03-14 17:05:00|2035.1|2034.8|2036.6|2036.3|2037|2036.7|2034.2|2033.9|1068
1710436200000|2024-03-14 17:10:00|2036.5|2036.2|2035.6|2035.3|2036.5|2036.2|2034.2|2033.9|805
1710436500000|2024-03-14 17:15:00|2035.7|2035.4|2030.8|2030.5|2035.8|2035.5|2030.6|2030.3|2281
1710436800000|2024-03-14 17:20:00|2030.7|2030.4|2032.6|2032.3|2033.6|2033.3|2030.3|2030|1819
1710437100000|2024-03-14 17:25:00|2032.5|2032.2|2031.5|2031.2|2033.1|2032.8|2031.3|2031|858
1710437400000|2024-03-14 17:30:00|2031.4|2031.1|2033.2|2032.9|2033.5|2033.2|2029.9|2029.6|2091
1710437700000|2024-03-14 17:35:00|2033.1|2032.8|2034.9|2034.6|2034.9|2034.6|2032.3|2032|799
1710438000000|2024-03-14 17:40:00|2034.8|2034.5|2034.6|2034.3|2035|2034.7|2033.4|2033.1|1004
1710438300000|2024-03-14 17:45:00|2034.7|2034.4|2035.9|2035.6|2036|2035.7|2033|2032.7|874
1710438600000|2024-03-14 17:50:00|2035.8|2035.5|2037.4|2037.1|2038.4|2038.1|2035.3|2035|1258
1710438900000|2024-03-14 17:55:00|2037.5|2037.2|2038.4|2038.1|2038.4|2038.1|2037.1|2036.8|1012
1710439200000|2024-03-14 18:00:00|2038.3|2038|2037.4|2037.1|2038.9|2038.6|2036.9|2036.6|2352
1710439500000|2024-03-14 18:05:00|2037.5|2037.2|2039.2|2038.9|2039.2|2038.9|2036.5|2036.2|1302
1710439800000|2024-03-14 18:10:00|2039.1|2038.8|2039.1|2038.8|2040.2|2039.9|2038.2|2037.9|898
1710440100000|2024-03-14 18:15:00|2039|2038.7|2039.1|2038.8|2039.7|2039.4|2037.7|2037.4|1362
1710440400000|2024-03-14 18:20:00|2039.2|2038.9|2037.2|2036.9|2039.4|2039.1|2036.5|2036.2|826
1710440700000|2024-03-14 18:25:00|2037.1|2036.8|2035.4|2035.1|2037.7|2037.4|2035.3|2035|1001
1710441000000|2024-03-14 18:30:00|2035.5|2035.2|2036.2|2035.9|2036.6|2036.3|2033.6|2033.3|1560
1710441300000|2024-03-14 18:35:00|2036.3|2036|2033.8|2033.5|2036.3|2036|2033|2032.7|1347
1710441600000|2024-03-14 18:40:00|2033.7|2033.4|2033.8|2033.5|2034.1|2033.8|2032.1|2031.8|2415
1710441900000|2024-03-14 18:45:00|2033.9|2033.6|2033.6|2033.3|2034.8|2034.5|2032.5|2032.2|903
1710442200000|2024-03-14 18:50:00|2033.5|2033.2|2030.6|2030.3|2033.6|2033.3|2030.4|2030.1|1307
1710442500000|2024-03-14 18:55:00|2030.5|2030.2|2030.1|2029.8|2031.2|2030.9|2029.5|2029.2|1946
1710442800000|2024-03-14 19:00:00|2030|2029.7|2026.2|2025.9|2030|2029.7|2026|2025.7|3045
1710443100000|2024-03-14 19:05:00|2026|2025.7|2022.3|2022|2026.3|2026|2021.1|2020.8|2898
1710443400000|2024-03-14 19:10:00|2022.1|2021.8|2021|2020.7|2023.3|2023|2019.2|2018.9|2945
1710443700000|2024-03-14 19:15:00|2021.1|2020.8|2022.1|2021.8|2023.6|2023.3|2020.4|2020.1|3420
1710444000000|2024-03-14 19:20:00|2022.2|2021.9|2022.4|2022.1|2023|2022.7|2021.4|2021.1|1939
1710444300000|2024-03-14 19:25:00|2022.3|2022|2022.5|2022.2|2023.8|2023.5|2020.4|2020.1|3053
1710444600000|2024-03-14 19:30:00|2022.6|2022.3|2019.9|2019.6|2022.8|2022.5|2019.6|2019.3|2265
1710444900000|2024-03-14 19:35:00|2019.8|2019.5|2021|2020.7|2022|2021.7|2018.2|2017.9|2919
1710445200000|2024-03-14 19:40:00|2021.1|2020.8|2023.4|2023.1|2023.5|2023.2|2020.7|2020.4|3541
1710445500000|2024-03-14 19:45:00|2023.7|2023.4|2026|2025.7|2026|2025.7|2021.8|2021.5|3329
1710445800000|2024-03-14 19:50:00|2026.1|2025.8|2030.1|2029.8|2031.1|2030.8|2024.8|2024.5|4238
1710446100000|2024-03-14 19:55:00|2029.7|2029.4|2036.5|2036.2|2036.5|2036.2|2029.3|2029|17156
1710446400000|2024-03-14 20:00:00|2036.6|2036.3|2036.7|2036.4|2036.9|2036.6|2034.4|2034.1|6621
1710446700000|2024-03-14 20:05:00|2036.6|2036.3|2036.1|2035.8|2037|2036.7|2035.4|2035.1|1917
1710447000000|2024-03-14 20:10:00|2036|2035.7|2035.6|2035.3|2036.5|2036.2|2035.4|2035.1|1855
1710447300000|2024-03-14 20:15:00|2035.8|2035.5|2035.6|2035.3|2036.4|2036.1|2035.4|2035.1|462
1710447600000|2024-03-14 20:20:00|2035.5|2035.2|2035.7|2035.4|2035.9|2035.6|2034.9|2034.6|455
1710447900000|2024-03-14 20:25:00|2035.8|2035.5|2035.6|2035.3|2036|2035.7|2035.3|2035|305
1710448200000|2024-03-14 20:30:00|2035.5|2035.2|2036.3|2036|2036.5|2036.2|2035.4|2035.1|460
1710448500000|2024-03-14 20:35:00|2036.1|2035.8|2036.3|2036|2036.6|2036.3|2035.8|2035.5|286
1710448800000|2024-03-14 20:40:00|2036.4|2036.1|2037.2|2036.9|2037.2|2036.9|2036.3|2036|250
1710449100000|2024-03-14 20:45:00|2037.3|2037|2038.1|2037.8|2038.2|2037.9|2037.3|2037|849
1710449400000|2024-03-14 20:50:00|2038|2037.7|2036.5|2036.2|2038|2037.7|2036.5|2036.2|295
1710449700000|2024-03-14 20:55:00|2036.7|2036.4|2036.5|2035.7|2037.2|2036.9|2035.9|2035.6|462
1710450000000|2024-03-14 21:00:00|2036.6|2035.8|2036.6|2035.8|2036.7|2035.9|2036.5|2035.7|0
1710450300000|2024-03-14 21:05:00|2036.5|2035.7|2036.4|2035.6|2036.7|2035.9|2036.4|2035.6|0
1710450600000|2024-03-14 21:10:00|2036.3|2035.5|2036.3|2035.5|2036.3|2035.5|2036.3|2035.5|0
1710450900000|2024-03-14 21:15:00|2036.2|2035.4|2036.3|2035.5|2036.4|2035.6|2036.2|2035.4|0
1710451200000|2024-03-14 21:20:00|2036.2|2035.4|2035.7|2034.9|2036.3|2035.5|2035.7|2034.9|0
1710451500000|2024-03-14 21:25:00|2035.9|2035.1|2035.7|2034.9|2036|2035.2|2035.7|2034.9|0
1710451800000|2024-03-14 21:30:00|2035.8|2035|2035.5|2034.7|2035.8|2035|2035.5|2034.7|0
1710452100000|2024-03-14 21:35:00|2035.6|2034.8|2035.3|2034.5|2035.6|2034.8|2035.1|2034.3|0
1710452400000|2024-03-14 21:40:00|2035.2|2034.4|2035.4|2034.6|2035.5|2034.7|2035.1|2034.3|0
1710452700000|2024-03-14 21:45:00|2035.3|2034.5|2035.1|2034.3|2035.4|2034.6|2035.1|2034.3|0
1710453000000|2024-03-14 21:50:00|2035.3|2034.5|2035.3|2034.5|2035.3|2034.5|2035.2|2034.4|0
1710453300000|2024-03-14 21:55:00|2035.1|2034.3|2035.3|2034.5|2035.5|2034.7|2035.1|2034.3|0
1710453600000|2024-03-14 22:00:00|2035.8|2035.5|2036.2|2035.9|2036.5|2036.2|2035.4|2035.1|217
1710453900000|2024-03-14 22:05:00|2036.4|2036.1|2037.2|2036.9|2037.4|2037.1|2036.4|2036.1|58
1710454200000|2024-03-14 22:10:00|2037.1|2036.8|2037.7|2037.4|2038|2037.7|2037.1|2036.8|173
1710454500000|2024-03-14 22:15:00|2037.8|2037.5|2037|2036.7|2038|2037.7|2036.5|2036.2|214
1710454800000|2024-03-14 22:20:00|2036.9|2036.6|2036.5|2036.2|2036.9|2036.6|2036.3|2036|88
1710455100000|2024-03-14 22:25:00|2036.6|2036.3|2037.1|2036.8|2037.2|2036.9|2036.4|2036.1|28
1710455400000|2024-03-14 22:30:00|2037.2|2036.9|2037.1|2036.8|2037.3|2037|2036.9|2036.6|19
1710455700000|2024-03-14 22:35:00|2037.2|2036.9|2036.7|2036.4|2037.3|2037|2036.7|2036.4|43
1710456000000|2024-03-14 22:40:00|2036.5|2036.2|2035.9|2035.6|2036.5|2036.2|2035.4|2035.1|39
1710456300000|2024-03-14 22:45:00|2036|2035.7|2036.1|2035.8|2036.1|2035.8|2035.1|2034.8|47
1710456600000|2024-03-14 22:50:00|2036|2035.7|2035.4|2035.1|2036|2035.7|2035|2034.7|106
1710456900000|2024-03-14 22:55:00|2035.6|2035.3|2035|2034.7|2035.6|2035.3|2034.7|2034.4|56
1710457200000|2024-03-14 23:00:00|2034.9|2034.6|2034.1|2033.8|2034.9|2034.6|2034|2033.7|55
1710457500000|2024-03-14 23:05:00|2034.2|2033.9|2033.9|2033.6|2034.3|2034|2033.8|2033.5|61
1710457800000|2024-03-14 23:10:00|2033.8|2033.5|2033.2|2032.9|2033.8|2033.5|2032.6|2032.3|110
1710458100000|2024-03-14 23:15:00|2033.3|2033|2032.9|2032.6|2033.9|2033.6|2032.7|2032.4|110
1710458400000|2024-03-14 23:20:00|2032.8|2032.5|2033.4|2033.1|2033.7|2033.4|2032.8|2032.5|40
1710458700000|2024-03-14 23:25:00|2033.5|2033.2|2032.9|2032.6|2033.9|2033.6|2032.7|2032.4|36
1710459000000|2024-03-14 23:30:00|2032.8|2032.5|2033.2|2032.9|2033.3|2033|2032.6|2032.3|35
1710459300000|2024-03-14 23:35:00|2033.3|2033|2032.8|2032.5|2033.5|2033.2|2032.7|2032.4|35
1710459600000|2024-03-14 23:40:00|2032.7|2032.4|2031.7|2031.4|2032.8|2032.5|2031.5|2031.2|66
1710459900000|2024-03-14 23:45:00|2031.6|2031.3|2032.9|2032.6|2032.9|2032.6|2031.6|2031.3|36
1710460200000|2024-03-14 23:50:00|2033|2032.7|2032.8|2032.5|2033.3|2033|2032.6|2032.3|51
1710460500000|2024-03-14 23:55:00|2032.7|2032.4|2033.2|2032.9|2033.3|2033|2032.7|2032.4|50
1710460800000|2024-03-15 00:00:00|2033.3|2033|2034|2033.7|2034.2|2033.9|2033|2032.7|103
1710461100000|2024-03-15 00:05:00|2033.9|2033.6|2033.5|2033.2|2034.1|2033.8|2033.3|2033|63
1710461400000|2024-03-15 00:10:00|2033.4|2033.1|2033.2|2032.9|2033.5|2033.2|2033.1|2032.8|98
1710461700000|2024-03-15 00:15:00|2033.1|2032.8|2033.3|2033|2033.5|2033.2|2033|2032.7|148
1710462000000|2024-03-15 00:20:00|2033.1|2032.8|2034.1|2033.8|2034.3|2034|2033.1|2032.8|99
1710462300000|2024-03-15 00:25:00|2034|2033.7|2033.5|2033.2|2034.2|2033.9|2033.5|2033.2|41
1710462600000|2024-03-15 00:30:00|2033.6|2033.3|2034.3|2034|2034.4|2034.1|2033.6|2033.3|93
1710462900000|2024-03-15 00:35:00|2034.4|2034.1|2034.4|2034.1|2034.6|2034.3|2034.2|2033.9|44
1710463200000|2024-03-15 00:40:00|2034.3|2034|2034.2|2033.9|2034.4|2034.1|2033.8|2033.5|51
1710463500000|2024-03-15 00:45:00|2034.4|2034.1|2034|2033.7|2034.7|2034.4|2033.9|2033.6|38
1710463800000|2024-03-15 00:50:00|2034.1|2033.8|2034.8|2034.5|2034.9|2034.6|2034|2033.7|123
1710464100000|2024-03-15 00:55:00|2034.7|2034.4|2034.5|2034.2|2034.7|2034.4|2033.9|2033.6|73
1710464400000|2024-03-15 01:00:00|2034.6|2034.3|2034.9|2034.6|2035|2034.7|2034.4|2034.1|79
1710464700000|2024-03-15 01:05:00|2035|2034.7|2035.2|2034.9|2035.9|2035.6|2035|2034.7|54
1710465000000|2024-03-15 01:10:00|2035.3|2035|2035.2|2034.9|2035.7|2035.4|2035.2|2034.9|17
1710465300000|2024-03-15 01:15:00|2035.1|2034.8|2035.5|2035.2|2035.8|2035.5|2035.1|2034.8|20
1710465600000|2024-03-15 01:20:00|2035.4|2035.1|2035.2|2034.9|2035.5|2035.2|2034.6|2034.3|48
1710465900000|2024-03-15 01:25:00|2035.3|2035|2035.5|2035.2|2035.6|2035.3|2035.1|2034.8|70
1710466200000|2024-03-15 01:30:00|2035.6|2035.3|2036.7|2036.4|2036.7|2036.4|2035.5|2035.2|53
1710466500000|2024-03-15 01:35:00|2036.6|2036.3|2036.2|2035.9|2036.7|2036.4|2035.7|2035.4|41
1710466800000|2024-03-15 01:40:00|2036.1|2035.8|2036.5|2036.2|2036.5|2036.2|2035.4|2035.1|39
1710467100000|2024-03-15 01:45:00|2036.4|2036.1|2036.3|2036|2036.5|2036.2|2035.8|2035.5|20
1710467400000|2024-03-15 01:50:00|2036.4|2036.1|2036.9|2036.6|2037.3|2037|2036.2|2035.9|49
1710467700000|2024-03-15 01:55:00|2037|2036.7|2035.7|2035.4|2037.1|2036.8|2035.7|2035.4|40
1710468000000|2024-03-15 02:00:00|2035.6|2035.3|2035.5|2035.2|2035.8|2035.5|2035.2|2034.9|32
1710468300000|2024-03-15 02:05:00|2035.4|2035.1|2034.3|2034|2035.5|2035.2|2034.3|2034|91
1710468600000|2024-03-15 02:10:00|2034.4|2034.1|2034.6|2034.3|2034.8|2034.5|2034.3|2034|60
1710468900000|2024-03-15 02:15:00|2034.5|2034.2|2034|2033.7|2034.6|2034.3|2033.9|2033.6|37
1710469200000|2024-03-15 02:20:00|2033.9|2033.6|2033.9|2033.6|2034.3|2034|2033.8|2033.5|65
1710469500000|2024-03-15 02:25:00|2034|2033.7|2034.9|2034.6|2034.9|2034.6|2034|2033.7|35
1710469800000|2024-03-15 02:30:00|2034.8|2034.5|2034.3|2034|2034.8|2034.5|2034|2033.7|35
1710470100000|2024-03-15 02:35:00|2034.4|2034.1|2035.2|2034.9|2035.3|2035|2034.4|2034.1|35
1710470400000|2024-03-15 02:40:00|2035.1|2034.8|2034.4|2034.1|2035.2|2034.9|2034.4|2034.1|26
1710470700000|2024-03-15 02:45:00|2034.3|2034|2034.7|2034.4|2035|2034.7|2034.2|2033.9|35
1710471000000|2024-03-15 02:50:00|2034.9|2034.6|2035.1|2034.8|2035.2|2034.9|2034.6|2034.3|22
1710471300000|2024-03-15 02:55:00|2035|2034.7|2035|2034.7|2035.1|2034.8|2034.6|2034.3|13
1710471600000|2024-03-15 03:00:00|2035.1|2034.8|2035.1|2034.8|2035.3|2035|2034.9|2034.6|25
1710471900000|2024-03-15 03:05:00|2035.3|2035|2035.4|2035.1|2035.7|2035.4|2035.3|2035|30
1710472200000|2024-03-15 03:10:00|2035.5|2035.2|2035|2034.7|2035.5|2035.2|2035|2034.7|6
1710472500000|2024-03-15 03:15:00|2034.9|2034.6|2035.7|2035.4|2035.7|2035.4|2034.9|2034.6|15
1710472800000|2024-03-15 03:20:00|2035.8|2035.5|2036.4|2036.1|2036.4|2036.1|2035.8|2035.5|35
1710473100000|2024-03-15 03:25:00|2036.5|2036.2|2036.7|2036.4|2036.9|2036.6|2036.4|2036.1|57
1710473400000|2024-03-15 03:30:00|2036.8|2036.5|2036.8|2036.5|2037|2036.7|2036.3|2036|46
1710473700000|2024-03-15 03:35:00|2036.7|2036.4|2037.3|2037|2037.6|2037.3|2036.6|2036.3|55
1710474000000|2024-03-15 03:40:00|2037.4|2037.1|2038.1|2037.8|2038.1|2037.8|2037|2036.7|58
1710474300000|2024-03-15 03:45:00|2038.2|2037.9|2037.8|2037.5|2038.2|2037.9|2037.8|2037.5|72
1710474600000|2024-03-15 03:50:00|2037.9|2037.6|2038.2|2037.9|2038.3|2038|2037.8|2037.5|39
1710474900000|2024-03-15 03:55:00|2038.3|2038|2038.5|2038.2|2038.7|2038.4|2038.3|2038|51
1710475200000|2024-03-15 04:00:00|2038.4|2038.1|2038.3|2038|2038.7|2038.4|2038.3|2038|64
1710475500000|2024-03-15 04:05:00|2038.2|2037.9|2038.8|2038.5|2038.8|2038.5|2038.2|2037.9|40
1710475800000|2024-03-15 04:10:00|2038.7|2038.4|2038.7|2038.4|2038.9|2038.6|2038.6|2038.3|31
1710476100000|2024-03-15 04:15:00|2038.6|2038.3|2038.4|2038.1|2038.8|2038.5|2038.3|2038|62
1710476400000|2024-03-15 04:20:00|2038.3|2038|2037.3|2037|2038.4|2038.1|2037|2036.7|30
1710476700000|2024-03-15 04:25:00|2037.2|2036.9|2037.4|2037.1|2037.4|2037.1|2037|2036.7|23
1710477000000|2024-03-15 04:30:00|2037.5|2037.2|2037.1|2036.8|2037.5|2037.2|2037.1|2036.8|13
1710477300000|2024-03-15 04:35:00|2037|2036.7|2036.7|2036.4|2037|2036.7|2036.2|2035.9|36
1710477600000|2024-03-15 04:40:00|2036.8|2036.5|2036.7|2036.4|2036.9|2036.6|2036.6|2036.3|14
1710477900000|2024-03-15 04:45:00|2036.8|2036.5|2036.2|2035.9|2036.8|2036.5|2036.2|2035.9|7
1710478200000|2024-03-15 04:50:00|2036.3|2036|2036.7|2036.4|2037|2036.7|2036.3|2036|30
1710478500000|2024-03-15 04:55:00|2036.8|2036.5|2036.5|2036.2|2036.8|2036.5|2036.5|2036.2|11
1710478800000|2024-03-15 05:00:00|2036.4|2036.1|2036.3|2036|2036.8|2036.5|2036.3|2036|25
1710479100000|2024-03-15 05:05:00|2036.2|2035.9|2036.2|2035.9|2036.4|2036.1|2035.9|2035.6|43
1710479400000|2024-03-15 05:10:00|2036.3|2036|2035.9|2035.6|2036.5|2036.2|2035.5|2035.2|33
1710479700000|2024-03-15 05:15:00|2035.8|2035.5|2036.7|2036.4|2036.7|2036.4|2035.6|2035.3|41
1710480000000|2024-03-15 05:20:00|2036.6|2036.3|2036.7|2036.4|2036.9|2036.6|2036.1|2035.8|34
1710480300000|2024-03-15 05:25:00|2036.6|2036.3|2037|2036.7|2037.1|2036.8|2036.3|2036|21
1710480600000|2024-03-15 05:30:00|2036.9|2036.6|2035.6|2035.3|2036.9|2036.6|2035.6|2035.3|29
1710480900000|2024-03-15 05:35:00|2035.7|2035.4|2035.7|2035.4|2036.1|2035.8|2035.7|2035.4|31
1710481200000|2024-03-15 05:40:00|2035.6|2035.3|2034.8|2034.5|2035.8|2035.5|2034.7|2034.4|35
1710481500000|2024-03-15 05:45:00|2034.7|2034.4|2035.4|2035.1|2035.4|2035.1|2034.7|2034.4|17
1710481800000|2024-03-15 05:50:00|2035.5|2035.2|2035.8|2035.5|2036.1|2035.8|2035.3|2035|23
1710482100000|2024-03-15 05:55:00|2035.9|2035.6|2035.6|2035.3|2036|2035.7|2035.6|2035.3|21
1710482400000|2024-03-15 06:00:00|2035.5|2035.2|2035.7|2035.4|2036|2035.7|2035.4|2035.1|28
1710482700000|2024-03-15 06:05:00|2035.6|2035.3|2036|2035.7|2036.2|2035.9|2035.5|2035.2|21
1710483000000|2024-03-15 06:10:00|2035.9|2035.6|2036|2035.7|2036|2035.7|2035.5|2035.2|41
1710483300000|2024-03-15 06:15:00|2035.9|2035.6|2037.5|2037.2|2037.5|2037.2|2035.9|2035.6|73
1710483600000|2024-03-15 06:20:00|2037.4|2037.1|2036.7|2036.4|2037.4|2037.1|2036.5|2036.2|52
1710483900000|2024-03-15 06:25:00|2036.8|2036.5|2035.9|2035.6|2036.8|2036.5|2035|2034.7|93
1710484200000|2024-03-15 06:30:00|2036|2035.7|2035.4|2035.1|2036.1|2035.8|2035.2|2034.9|49
1710484500000|2024-03-15 06:35:00|2035.5|2035.2|2035.1|2034.8|2036.1|2035.8|2035.1|2034.8|33
1710484800000|2024-03-15 06:40:00|2035|2034.7|2034.9|2034.6|2035.2|2034.9|2034.5|2034.2|89
1710485100000|2024-03-15 06:45:00|2034.8|2034.5|2034.6|2034.3|2035.1|2034.8|2034.5|2034.2|77
1710485400000|2024-03-15 06:50:00|2034.5|2034.2|2034|2033.7|2034.8|2034.5|2033.7|2033.4|91
1710485700000|2024-03-15 06:55:00|2033.9|2033.6|2034|2033.7|2034.3|2034|2033.4|2033.1|95
1710486000000|2024-03-15 07:00:00|2034.1|2033.8|2034.4|2034.1|2034.5|2034.2|2033.2|2032.9|177
1710486300000|2024-03-15 07:05:00|2034.3|2034|2034.2|2033.9|2034.6|2034.3|2033.8|2033.5|159
1710486600000|2024-03-15 07:10:00|2034.1|2033.8|2035.3|2035|2035.3|2035|2034.1|2033.8|105
1710486900000|2024-03-15 07:15:00|2035.4|2035.1|2036.3|2036|2036.3|2036|2034.9|2034.6|84
1710487200000|2024-03-15 07:20:00|2036.5|2036.2|2036.5|2036.2|2036.8|2036.5|2035.8|2035.5|76
1710487500000|2024-03-15 07:25:00|2036.4|2036.1|2036.9|2036.6|2037.1|2036.8|2036.2|2035.9|100
1710487800000|2024-03-15 07:30:00|2036.8|2036.5|2037|2036.7|2037|2036.7|2036.3|2036|130
1710488100000|2024-03-15 07:35:00|2036.9|2036.6|2037.4|2037.1|2037.5|2037.2|2035.9|2035.6|96
1710488400000|2024-03-15 07:40:00|2037.3|2037|2037.6|2037.3|2037.7|2037.4|2036.9|2036.6|69
1710488700000|2024-03-15 07:45:00|2037.5|2037.2|2036.9|2036.6|2037.9|2037.6|2036.6|2036.3|39
1710489000000|2024-03-15 07:50:00|2037|2036.7|2036.2|2035.9|2037|2036.7|2036.2|2035.9|47
1710489300000|2024-03-15 07:55:00|2036.3|2036|2034.8|2034.5|2036.3|2036|2034.8|2034.5|59
1710489600000|2024-03-15 08:00:00|2034.9|2034.6|2036.4|2036.1|2036.9|2036.6|2034.7|2034.4|160
1710489900000|2024-03-15 08:05:00|2036.5|2036.2|2037.8|2037.5|2038.4|2038.1|2036.2|2035.9|106
1710490200000|2024-03-15 08:10:00|2037.7|2037.4|2035.8|2035.5|2037.7|2037.4|2035.7|2035.4|120
1710490500000|2024-03-15 08:15:00|2036|2035.7|2037.3|2037|2037.3|2037|2035.7|2035.4|206
1710490800000|2024-03-15 08:20:00|2037.4|2037.1|2037.5|2037.2|2037.8|2037.5|2036.6|2036.3|63
1710491100000|2024-03-15 08:25:00|2037.6|2037.3|2036.9|2036.6|2038|2037.7|2036.8|2036.5|67
1710491400000|2024-03-15 08:30:00|2036.8|2036.5|2036.8|2036.5|2037.3|2037|2036.4|2036.1|188
1710491700000|2024-03-15 08:35:00|2036.7|2036.4|2037.8|2037.5|2037.8|2037.5|2035.9|2035.6|95
1710492000000|2024-03-15 08:40:00|2037.9|2037.6|2037.9|2037.6|2038.7|2038.4|2037.3|2037|102
1710492300000|2024-03-15 08:45:00|2037.8|2037.5|2037|2036.7|2038.2|2037.9|2036.7|2036.4|73
1710492600000|2024-03-15 08:50:00|2037.1|2036.8|2036.9|2036.6|2037.6|2037.3|2036.6|2036.3|131
1710492900000|2024-03-15 08:55:00|2037|2036.7|2036.6|2036.3|2037|2036.7|2036.6|2036.3|92
1710493200000|2024-03-15 09:00:00|2036.7|2036.4|2037.6|2037.3|2037.7|2037.4|2036.6|2036.3|77
1710493500000|2024-03-15 09:05:00|2037.5|2037.2|2037.8|2037.5|2037.9|2037.6|2037|2036.7|75
1710493800000|2024-03-15 09:10:00|2037.7|2037.4|2037.8|2037.5|2038.2|2037.9|2037.5|2037.2|77
1710494100000|2024-03-15 09:15:00|2037.7|2037.4|2039.1|2038.8|2039.1|2038.8|2037.3|2037|116
1710494400000|2024-03-15 09:20:00|2039|2038.7|2039.5|2039.2|2040.6|2040.3|2038.9|2038.6|206
1710494700000|2024-03-15 09:25:00|2039.4|2039.1|2039.7|2039.4|2040|2039.7|2038.7|2038.4|126
1710495000000|2024-03-15 09:30:00|2039.8|2039.5|2041.3|2041|2041.8|2041.5|2039.8|2039.5|309
1710495300000|2024-03-15 09:35:00|2041.6|2041.3|2041.2|2040.9|2041.7|2041.4|2040.6|2040.3|267
1710495600000|2024-03-15 09:40:00|2041.6|2041.3|2041|2040.7|2041.7|2041.4|2040.8|2040.5|283
1710495900000|2024-03-15 09:45:00|2041.1|2040.8|2042.2|2041.9|2042.5|2042.2|2041|2040.7|268
1710496200000|2024-03-15 09:50:00|2042.3|2042|2042.3|2042|2042.5|2042.2|2041.8|2041.5|147
1710496500000|2024-03-15 09:55:00|2042.4|2042.1|2041.9|2041.6|2042.6|2042.3|2041.7|2041.4|131
1710496800000|2024-03-15 10:00:00|2042.4|2042.1|2042.9|2042.6|2043.7|2043.4|2042|2041.7|434
1710497100000|2024-03-15 10:05:00|2042.8|2042.5|2043.3|2043|2044|2043.7|2042.6|2042.3|199
1710497400000|2024-03-15 10:10:00|2043.4|2043.1|2042.3|2042|2044|2043.7|2042.3|2042|223
1710497700000|2024-03-15 10:15:00|2042.1|2041.8|2040.5|2040.2|2042.1|2041.8|2040.3|2040|395
1710498000000|2024-03-15 10:20:00|2040.6|2040.3|2039.3|2039|2040.9|2040.6|2039.1|2038.8|293
1710498300000|2024-03-15 10:25:00|2039.4|2039.1|2039.4|2039.1|2039.8|2039.5|2039|2038.7|241
1710498600000|2024-03-15 10:30:00|2039.6|2039.3|2039.1|2038.8|2039.7|2039.4|2038.5|2038.2|401
1710498900000|2024-03-15 10:35:00|2039|2038.7|2038.8|2038.5|2039.9|2039.6|2038.8|2038.5|141
1710499200000|2024-03-15 10:40:00|2038.9|2038.6|2040|2039.7|2040.4|2040.1|2038.8|2038.5|182
1710499500000|2024-03-15 10:45:00|2040.1|2039.8|2039.6|2039.3|2040.2|2039.9|2039|2038.7|66
1710499800000|2024-03-15 10:50:00|2039.7|2039.4|2039.8|2039.5|2039.9|2039.6|2039.2|2038.9|136
1710500100000|2024-03-15 10:55:00|2039.7|2039.4|2038.8|2038.5|2039.7|2039.4|2038.4|2038.1|234
1710500400000|2024-03-15 11:00:00|2038.7|2038.4|2039|2038.7|2039|2038.7|2038.1|2037.8|132
1710500700000|2024-03-15 11:05:00|2038.9|2038.6|2039.1|2038.8|2039.7|2039.4|2038.8|2038.5|73
1710501000000|2024-03-15 11:10:00|2039.2|2038.9|2039.2|2038.9|2039.2|2038.9|2038.6|2038.3|88
1710501300000|2024-03-15 11:15:00|2039|2038.7|2039|2038.7|2039.4|2039.1|2038.8|2038.5|143
1710501600000|2024-03-15 11:20:00|2039.1|2038.8|2041|2040.7|2041.2|2040.9|2039.1|2038.8|183
1710501900000|2024-03-15 11:25:00|2041.4|2041.1|2040.6|2040.3|2041.4|2041.1|2040.6|2040.3|223
1710502200000|2024-03-15 11:30:00|2040.5|2040.2|2039.9|2039.6|2040.8|2040.5|2039.8|2039.5|161
1710502500000|2024-03-15 11:35:00|2040|2039.7|2041.2|2040.9|2041.2|2040.9|2040|2039.7|181
1710502800000|2024-03-15 11:40:00|2041.1|2040.8|2040.9|2040.6|2042.2|2041.9|2040.8|2040.5|314
1710503100000|2024-03-15 11:45:00|2040.8|2040.5|2041|2040.7|2041.1|2040.8|2040.4|2040.1|162
1710503400000|2024-03-15 11:50:00|2041.1|2040.8|2041.3|2041|2041.4|2041.1|2040.8|2040.5|241
1710503700000|2024-03-15 11:55:00|2041.2|2040.9|2040|2039.7|2041.3|2041|2039|2038.7|242
1710504000000|2024-03-15 12:00:00|2040.2|2039.9|2040.5|2040.2|2041|2040.7|2039.7|2039.4|307
1710504300000|2024-03-15 12:05:00|2040.6|2040.3|2040.6|2040.3|2041.1|2040.8|2038.5|2038.2|448
1710504600000|2024-03-15 12:10:00|2040.4|2040.1|2037.7|2037.4|2040.5|2040.2|2037.2|2036.9|449
1710504900000|2024-03-15 12:15:00|2037.3|2037|2038.2|2037.9|2038.6|2038.3|2037.1|2036.8|542
1710505200000|2024-03-15 12:20:00|2038|2037.7|2036.3|2036|2038.2|2037.9|2035.6|2035.3|469
1710505500000|2024-03-15 12:25:00|2036.4|2036.1|2037.1|2036.8|2038.5|2038.2|2036.4|2036.1|546
1710505800000|2024-03-15 12:30:00|2037.7|2037.4|2038|2037.7|2038.9|2038.6|2035.4|2035.1|1106
1710506100000|2024-03-15 12:35:00|2037.9|2037.6|2037.7|2037.4|2039.8|2039.5|2036.5|2036.2|660
1710506400000|2024-03-15 12:40:00|2037.9|2037.6|2035.8|2035.5|2039.1|2038.8|2034.7|2034.4|1089
1710506700000|2024-03-15 12:45:00|2035.9|2035.6|2038.7|2038.4|2039.1|2038.8|2034.7|2034.4|708
1710507000000|2024-03-15 12:50:00|2038.8|2038.5|2039|2038.7|2040|2039.7|2037.7|2037.4|500
1710507300000|2024-03-15 12:55:00|2038.9|2038.6|2037.7|2037.4|2039.2|2038.9|2036.9|2036.6|447
1710507600000|2024-03-15 13:00:00|2037.5|2037.2|2040.3|2040|2040.7|2040.4|2037.3|2037|673
1710507900000|2024-03-15 13:05:00|2040.1|2039.8|2039.4|2039.1|2041|2040.7|2039|2038.7|618
1710508200000|2024-03-15 13:10:00|2039|2038.7|2036.6|2036.3|2040.5|2040.2|2036.2|2035.9|747
1710508500000|2024-03-15 13:15:00|2036.4|2036.1|2037.7|2037.4|2037.8|2037.5|2035.1|2034.8|984
1710508800000|2024-03-15 13:20:00|2037.8|2037.5|2033|2032.7|2038.4|2038.1|2033|2032.7|1180
1710509100000|2024-03-15 13:25:00|2032.9|2032.6|2029.2|2028.9|2035.5|2035.2|2029.2|2028.9|4328
1710509400000|2024-03-15 13:30:00|2029.1|2028.8|2041.2|2040.9|2042.4|2042.1|2027.9|2027.6|10574
1710509700000|2024-03-15 13:35:00|2041.4|2041.1|2042.4|2042.1|2044.5|2044.2|2039.1|2038.8|5051
1710510000000|2024-03-15 13:40:00|2042.7|2042.4|2037.8|2037.5|2047.6|2047.3|2037.7|2037.4|4626
1710510300000|2024-03-15 13:45:00|2037.9|2037.6|2035.2|2034.9|2039.1|2038.8|2033.8|2033.5|4389
1710510600000|2024-03-15 13:50:00|2035.4|2035.1|2038.5|2038.2|2039.9|2039.6|2034.5|2034.2|3037
1710510900000|2024-03-15 13:55:00|2038.4|2038.1|2037.9|2037.6|2040.5|2040.2|2036.8|2036.5|2373
1710511200000|2024-03-15 14:00:00|2037.3|2037|2035.9|2035.6|2038.7|2038.4|2032.3|2032|4189
1710511500000|2024-03-15 14:05:00|2036.2|2035.9|2035|2034.7|2036.7|2036.4|2030.5|2030.2|4164
1710511800000|2024-03-15 14:10:00|2035.1|2034.8|2040.7|2040.4|2041.3|2041|2035|2034.7|2404
1710512100000|2024-03-15 14:15:00|2041|2040.7|2039.6|2039.3|2042.7|2042.4|2038.8|2038.5|2573
1710512400000|2024-03-15 14:20:00|2039.7|2039.4|2039.2|2038.9|2041.5|2041.2|2036.1|2035.8|1608
1710512700000|2024-03-15 14:25:00|2039.4|2039.1|2040.1|2039.8|2040.8|2040.5|2037.2|2036.9|1349
1710513000000|2024-03-15 14:30:00|2040.2|2039.9|2039.9|2039.6|2041.3|2041|2038.4|2038.1|1475
1710513300000|2024-03-15 14:35:00|2039.7|2039.4|2043|2042.7|2044.4|2044.1|2039.5|2039.2|2238
1710513600000|2024-03-15 14:40:00|2043.1|2042.8|2041.1|2040.8|2044|2043.7|2040.2|2039.9|1479
1710513900000|2024-03-15 14:45:00|2041.2|2040.9|2044.5|2044.2|2044.5|2044.2|2040.3|2040|1297
1710514200000|2024-03-15 14:50:00|2044.6|2044.3|2042.7|2042.4|2044.8|2044.5|2042.2|2041.9|1022
1710514500000|2024-03-15 14:55:00|2042.6|2042.3|2042.5|2042.2|2044.5|2044.2|2040.3|2040|1327
1710514800000|2024-03-15 15:00:00|2042.7|2042.4|2040.8|2040.5|2043.1|2042.8|2040.2|2039.9|1242
1710515100000|2024-03-15 15:05:00|2040.7|2040.4|2039|2038.7|2041.8|2041.5|2038.3|2038|1792
1710515400000|2024-03-15 15:10:00|2039.1|2038.8|2038.6|2038.3|2040.4|2040.1|2037.9|2037.6|1386
1710515700000|2024-03-15 15:15:00|2038.3|2038|2037.9|2037.6|2041.6|2041.3|2037.6|2037.3|1145
1710516000000|2024-03-15 15:20:00|2038|2037.7|2040|2039.7|2040|2039.7|2037.2|2036.9|1162
1710516300000|2024-03-15 15:25:00|2040.1|2039.8|2042|2041.7|2042.4|2042.1|2038.7|2038.4|1178
1710516600000|2024-03-15 15:30:00|2041.9|2041.6|2040.8|2040.5|2043.5|2043.2|2040.7|2040.4|1370
1710516900000|2024-03-15 15:35:00|2040.6|2040.3|2040.5|2040.2|2041.8|2041.5|2039.2|2038.9|1098
1710517200000|2024-03-15 15:40:00|2040.4|2040.1|2040.1|2039.8|2041.6|2041.3|2039.1|2038.8|983
1710517500000|2024-03-15 15:45:00|2040|2039.7|2038.2|2037.9|2041.2|2040.9|2038.1|2037.8|940
1710517800000|2024-03-15 15:50:00|2038.3|2038|2038.2|2037.9|2039.7|2039.4|2037.8|2037.5|1401
1710518100000|2024-03-15 15:55:00|2038.4|2038.1|2040.2|2039.9|2040.5|2040.2|2037.6|2037.3|824
1710518400000|2024-03-15 16:00:00|2040.1|2039.8|2038.7|2038.4|2041.3|2041|2038.6|2038.3|903
1710518700000|2024-03-15 16:05:00|2038.6|2038.3|2037.3|2037|2039|2038.7|2037.2|2036.9|875
1710519000000|2024-03-15 16:10:00|2037.4|2037.1|2036.2|2035.9|2038.4|2038.1|2035.8|2035.5|1331
1710519300000|2024-03-15 16:15:00|2036.1|2035.8|2034.3|2034|2037.1|2036.8|2033.5|2033.2|1913
1710519600000|2024-03-15 16:20:00|2034.4|2034.1|2036.9|2036.6|2037.7|2037.4|2034.3|2034|1815
1710519900000|2024-03-15 16:25:00|2037.1|2036.8|2037.2|2036.9|2037.7|2037.4|2036|2035.7|954
1710520200000|2024-03-15 16:30:00|2037.1|2036.8|2036.6|2036.3|2038.6|2038.3|2036.5|2036.2|1435
1710520500000|2024-03-15 16:35:00|2036.5|2036.2|2036.3|2036|2036.9|2036.6|2034.8|2034.5|1313
1710520800000|2024-03-15 16:40:00|2036.2|2035.9|2035.6|2035.3|2037.1|2036.8|2034.5|2034.2|1070
1710521100000|2024-03-15 16:45:00|2035.7|2035.4|2034.2|2033.9|2036.5|2036.2|2033.9|2033.6|999
1710521400000|2024-03-15 16:50:00|2034.1|2033.8|2031.4|2031.1|2035.2|2034.9|2031.3|2031|1429
1710521700000|2024-03-15 16:55:00|2031.3|2031|2031.2|2030.9|2033.1|2032.8|2030.7|2030.4|1240
1710522000000|2024-03-15 17:00:00|2031.1|2030.8|2033.1|2032.8|2034|2033.7|2031|2030.7|1136
1710522300000|2024-03-15 17:05:00|2033.2|2032.9|2035.9|2035.6|2036.2|2035.9|2033|2032.7|1100
1710522600000|2024-03-15 17:10:00|2035.8|2035.5|2036.2|2035.9|2037.4|2037.1|2035.7|2035.4|975
1710522900000|2024-03-15 17:15:00|2036.3|2036|2035.4|2035.1|2036.9|2036.6|2035.4|2035.1|1404
1710523200000|2024-03-15 17:20:00|2035.5|2035.2|2038.2|2037.9|2038.3|2038|2035.2|2034.9|992
1710523500000|2024-03-15 17:25:00|2038.3|2038|2037.2|2036.9|2038.5|2038.2|2035.8|2035.5|865
1710523800000|2024-03-15 17:30:00|2037.3|2037|2038.1|2037.8|2039.1|2038.8|2037|2036.7|891
1710524100000|2024-03-15 17:35:00|2038|2037.7|2038.7|2038.4|2039.2|2038.9|2036.8|2036.5|973
1710524400000|2024-03-15 17:40:00|2038.6|2038.3|2039.4|2039.1|2040.6|2040.3|2038.5|2038.2|720
1710524700000|2024-03-15 17:45:00|2039.3|2039|2036.4|2036.1|2039.7|2039.4|2036.3|2036|849
1710525000000|2024-03-15 17:50:00|2036.3|2036|2038.7|2038.4|2039|2038.7|2036.2|2035.9|622
1710525300000|2024-03-15 17:55:00|2038.6|2038.3|2039.9|2039.6|2040.8|2040.5|2038.6|2038.3|831
1710525600000|2024-03-15 18:00:00|2039.8|2039.5|2040.7|2040.4|2040.8|2040.5|2039.4|2039.1|908
1710525900000|2024-03-15 18:05:00|2040.6|2040.3|2039.2|2038.9|2040.8|2040.5|2038.4|2038.1|562
1710526200000|2024-03-15 18:10:00|2039.1|2038.8|2037.4|2037.1|2040|2039.7|2037.4|2037.1|790
1710526500000|2024-03-15 18:15:00|2037.5|2037.2|2038.7|2038.4|2038.7|2038.4|2036.5|2036.2|715
1710526800000|2024-03-15 18:20:00|2038.6|2038.3|2037.8|2037.5|2039.8|2039.5|2037.8|2037.5|1050
1710527100000|2024-03-15 18:25:00|2037.6|2037.3|2038.8|2038.5|2039|2038.7|2037|2036.7|642
1710527400000|2024-03-15 18:30:00|2038.6|2038.3|2038.6|2038.3|2039.8|2039.5|2038.5|2038.2|1081
1710527700000|2024-03-15 18:35:00|2038.7|2038.4|2041.6|2041.3|2041.9|2041.6|2038.1|2037.8|967
1710528000000|2024-03-15 18:40:00|2041.5|2041.2|2043.2|2042.9|2043.3|2043|2040.9|2040.6|1106
1710528300000|2024-03-15 18:45:00|2043.3|2043|2040.3|2040|2043.3|2043|2040|2039.7|1040
1710528600000|2024-03-15 18:50:00|2040.2|2039.9|2042.8|2042.5|2043.5|2043.2|2040.1|2039.8|1384
1710528900000|2024-03-15 18:55:00|2042.6|2042.3|2041.8|2041.5|2043|2042.7|2041.1|2040.8|917
1710529200000|2024-03-15 19:00:00|2041.7|2041.4|2043.4|2043.1|2043.5|2043.2|2040.2|2039.9|1218
1710529500000|2024-03-15 19:05:00|2043.3|2043|2043.6|2043.3|2044.8|2044.5|2042.5|2042.2|1141
1710529800000|2024-03-15 19:10:00|2043.7|2043.4|2044.4|2044.1|2045.1|2044.8|2043.4|2043.1|1270
1710530100000|2024-03-15 19:15:00|2044.5|2044.2|2042|2041.7|2045.1|2044.8|2041.5|2041.2|926
1710530400000|2024-03-15 19:20:00|2042.1|2041.8|2041.6|2041.3|2042.4|2042.1|2040.4|2040.1|925
1710530700000|2024-03-15 19:25:00|2041.5|2041.2|2042.5|2042.2|2043.4|2043.1|2041.3|2041|1470
1710531000000|2024-03-15 19:30:00|2042.4|2042.1|2041.5|2041.2|2042.7|2042.4|2039.6|2039.3|1542
1710531300000|2024-03-15 19:35:00|2041.4|2041.1|2040.4|2040.1|2042.3|2042|2039.7|2039.4|1159
1710531600000|2024-03-15 19:40:00|2040.3|2040|2041|2040.7|2041.2|2040.9|2039.5|2039.2|1325
1710531900000|2024-03-15 19:45:00|2041.1|2040.8|2043.5|2043.2|2043.7|2043.4|2040.6|2040.3|1927
1710532200000|2024-03-15 19:50:00|2043|2042.7|2040.8|2040.5|2043|2042.7|2039.2|2038.9|6246
1710532500000|2024-03-15 19:55:00|2040.7|2040.4|2041.2|2040.9|2042.8|2042.5|2039.7|2039.4|21202
1710532800000|2024-03-15 20:00:00|2041.1|2040.8|2042.1|2041.8|2042.9|2042.6|2040.4|2040.1|5455
1710533100000|2024-03-15 20:05:00|2042.2|2041.9|2040.8|2040.5|2042.7|2042.4|2040.6|2040.3|1824
1710533400000|2024-03-15 20:10:00|2040.9|2040.6|2040.6|2040.3|2041|2040.7|2040.3|2040|1083
1710533700000|2024-03-15 20:15:00|2040.7|2040.4|2040.9|2040.6|2041|2040.7|2040.3|2040|409
1710534000000|2024-03-15 20:20:00|2041|2040.7|2042|2041.7|2042|2041.7|2040.6|2040.3|276
1710534300000|2024-03-15 20:25:00|2042.1|2041.8|2042.4|2042.1|2042.8|2042.5|2041.9|2041.6|196
1710534600000|2024-03-15 20:30:00|2042.5|2042.2|2042.5|2042.2|2043.3|2043|2042.4|2042.1|470
1710534900000|2024-03-15 20:35:00|2042.6|2042.3|2042.3|2042|2042.7|2042.4|2042|2041.7|257
1710535200000|2024-03-15 20:40:00|2042.2|2041.9|2042.2|2041.9|2042.3|2042|2041.6|2041.3|158
1710535500000|2024-03-15 20:45:00|2042.1|2041.8|2040.9|2040.6|2042.5|2042.2|2040.2|2039.9|449
1710535800000|2024-03-15 20:50:00|2041|2040.7|2041.1|2040.8|2041.9|2041.6|2041|2040.7|233
1710536100000|2024-03-15 20:55:00|2041|2040.7|2041.7|2040.9|2041.8|2041.5|2041|2040.7|143
1710712800000|2024-03-17 22:00:00|2041.8|2041.5|2042.3|2042|2042.3|2042|2040.6|2040.3|99
1710713100000|2024-03-17 22:05:00|2042.2|2041.9|2043.6|2043.3|2044.3|2044|2041.2|2040.9|91
1710713400000|2024-03-17 22:10:00|2043.7|2043.4|2044.5|2044.2|2044.7|2044.4|2043.6|2043.3|78
1710713700000|2024-03-17 22:15:00|2044.6|2044.3|2043.6|2043.3|2044.7|2044.4|2043.4|2043.1|68
1710714000000|2024-03-17 22:20:00|2043.7|2043.4|2044.9|2044.6|2045|2044.7|2043.3|2043|54
1710714300000|2024-03-17 22:25:00|2044.8|2044.5|2044.9|2044.6|2045.1|2044.8|2044.3|2044|66
1710714600000|2024-03-17 22:30:00|2045|2044.7|2044|2043.7|2045.1|2044.8|2043.9|2043.6|32
1710714900000|2024-03-17 22:35:00|2043.9|2043.6|2043.9|2043.6|2044.3|2044|2043.1|2042.8|44
1710715200000|2024-03-17 22:40:00|2044|2043.7|2043.3|2043|2044|2043.7|2043.3|2043|21
1710715500000|2024-03-17 22:45:00|2043.4|2043.1|2043.9|2043.6|2044.2|2043.9|2043.4|2043.1|37
1710715800000|2024-03-17 22:50:00|2043.6|2043.3|2042.9|2042.6|2043.8|2043.5|2042.5|2042.2|88
1710716100000|2024-03-17 22:55:00|2042.8|2042.5|2041.7|2041.4|2042.9|2042.6|2041.7|2041.4|60
1710716400000|2024-03-17 23:00:00|2041.8|2041.5|2040.7|2040.4|2042.3|2042|2040.7|2040.4|122
1710716700000|2024-03-17 23:05:00|2040.8|2040.5|2040.4|2040.1|2041.3|2041|2040.1|2039.8|71
1710717000000|2024-03-17 23:10:00|2040.5|2040.2|2040.2|2039.9|2040.5|2040.2|2039.6|2039.3|62
1710717300000|2024-03-17 23:15:00|2040.1|2039.8|2040.9|2040.6|2041|2040.7|2040.1|2039.8|37
1710717600000|2024-03-17 23:20:00|2041|2040.7|2040.9|2040.6|2041.3|2041|2040.8|2040.5|12
1710717900000|2024-03-17 23:25:00|2040.8|2040.5|2040.8|2040.5|2041.3|2041|2040.8|2040.5|20
1710718200000|2024-03-17 23:30:00|2040.7|2040.4|2041.3|2041|2041.8|2041.5|2040.7|2040.4|11
1710718500000|2024-03-17 23:35:00|2041.2|2040.9|2041.3|2041|2041.7|2041.4|2041.2|2040.9|5
1710718800000|2024-03-17 23:40:00|2041.2|2040.9|2040.9|2040.6|2041.2|2040.9|2040.5|2040.2|24
1710719100000|2024-03-17 23:45:00|2040.8|2040.5|2041.7|2041.4|2041.7|2041.4|2040.7|2040.4|23
1710719400000|2024-03-17 23:50:00|2041.9|2041.6|2041|2040.7|2042.1|2041.8|2041|2040.7|38
1710719700000|2024-03-17 23:55:00|2041.1|2040.8|2041.4|2041.1|2041.7|2041.4|2041.1|2040.8|18
1710720000000|2024-03-18 00:00:00|2041.3|2041|2040.5|2040.2|2041.6|2041.3|2040.4|2040.1|93
1710720300000|2024-03-18 00:05:00|2040.4|2040.1|2039.5|2039.2|2040.4|2040.1|2039.1|2038.8|101
1710720600000|2024-03-18 00:10:00|2039.6|2039.3|2040.6|2040.3|2040.7|2040.4|2039.5|2039.2|55
1710720900000|2024-03-18 00:15:00|2040.5|2040.2|2040.7|2040.4|2040.8|2040.5|2040.5|2040.2|45
1710721200000|2024-03-18 00:20:00|2040.8|2040.5|2039.8|2039.5|2040.8|2040.5|2039.7|2039.4|77
1710721500000|2024-03-18 00:25:00|2039.7|2039.4|2040.2|2039.9|2040.5|2040.2|2039.7|2039.4|49
1710721800000|2024-03-18 00:30:00|2040.1|2039.8|2040.2|2039.9|2040.4|2040.1|2039.7|2039.4|29
1710722100000|2024-03-18 00:35:00|2040.3|2040|2040|2039.7|2040.4|2040.1|2040|2039.7|46
1710722400000|2024-03-18 00:40:00|2039.9|2039.6|2040.3|2040|2040.4|2040.1|2039.8|2039.5|47
1710722700000|2024-03-18 00:45:00|2040.4|2040.1|2040.6|2040.3|2040.7|2040.4|2039.9|2039.6|45
1710723000000|2024-03-18 00:50:00|2040.5|2040.2|2040.4|2040.1|2040.6|2040.3|2040.3|2040|33
1710723300000|2024-03-18 00:55:00|2040.6|2040.3|2040.7|2040.4|2041.2|2040.9|2040.5|2040.2|46
1710723600000|2024-03-18 01:00:00|2040.6|2040.3|2040.3|2040|2040.7|2040.4|2040.2|2039.9|43
1710723900000|2024-03-18 01:05:00|2040.4|2040.1|2041|2040.7|2041.2|2040.9|2040.4|2040.1|50
1710724200000|2024-03-18 01:10:00|2041.1|2040.8|2041.2|2040.9|2041.6|2041.3|2041|2040.7|44
1710724500000|2024-03-18 01:15:00|2041.1|2040.8|2040.3|2040|2041.1|2040.8|2040.3|2040|56
1710724800000|2024-03-18 01:20:00|2040.2|2039.9|2040.3|2040|2040.4|2040.1|2039.6|2039.3|67
1710725100000|2024-03-18 01:25:00|2040.4|2040.1|2040.4|2040.1|2040.5|2040.2|2039.9|2039.6|34
1710725400000|2024-03-18 01:30:00|2040.3|2040|2041.3|2041|2041.4|2041.1|2040.3|2040|60
1710725700000|2024-03-18 01:35:00|2041.4|2041.1|2042.1|2041.8|2042.4|2042.1|2041.3|2041|70
1710726000000|2024-03-18 01:40:00|2042.2|2041.9|2042.2|2041.9|2042.4|2042.1|2042|2041.7|31
1710726300000|2024-03-18 01:45:00|2042.3|2042|2043|2042.7|2043|2042.7|2042.3|2042|25
1710726600000|2024-03-18 01:50:00|2043.1|2042.8|2043.2|2042.9|2043.4|2043.1|2042.4|2042.1|23
1710726900000|2024-03-18 01:55:00|2043.4|2043.1|2043.5|2043.2|2043.8|2043.5|2043.3|2043|42
1710727200000|2024-03-18 02:00:00|2043.6|2043.3|2043.2|2042.9|2043.8|2043.5|2043.2|2042.9|22
1710727500000|2024-03-18 02:05:00|2043.1|2042.8|2043.3|2043|2043.6|2043.3|2043|2042.7|26
1710727800000|2024-03-18 02:10:00|2043.2|2042.9|2043.3|2043|2043.6|2043.3|2042.9|2042.6|22
1710728100000|2024-03-18 02:15:00|2043.2|2042.9|2042.9|2042.6|2043.5|2043.2|2042.8|2042.5|28
1710728400000|2024-03-18 02:20:00|2043|2042.7|2043.4|2043.1|2043.7|2043.4|2043|2042.7|14
1710728700000|2024-03-18 02:25:00|2043.5|2043.2|2043.4|2043.1|2043.7|2043.4|2043.2|2042.9|27
1710729000000|2024-03-18 02:30:00|2043.5|2043.2|2043.4|2043.1|2043.5|2043.2|2042.9|2042.6|38
1710729300000|2024-03-18 02:35:00|2043.5|2043.2|2044.2|2043.9|2044.4|2044.1|2043.5|2043.2|52
1710729600000|2024-03-18 02:40:00|2044.1|2043.8|2044|2043.7|2044.1|2043.8|2043.8|2043.5|10
1710729900000|2024-03-18 02:45:00|2043.9|2043.6|2044|2043.7|2044.4|2044.1|2043.9|2043.6|22
1710730200000|2024-03-18 02:50:00|2044.1|2043.8|2043.9|2043.6|2044.4|2044.1|2043.8|2043.5|24
1710730500000|2024-03-18 02:55:00|2043.8|2043.5|2044|2043.7|2044.1|2043.8|2043.7|2043.4|13
1710730800000|2024-03-18 03:00:00|2044.1|2043.8|2044.1|2043.8|2044.3|2044|2044.1|2043.8|25
1710731100000|2024-03-18 03:05:00|2044.2|2043.9|2044.2|2043.9|2044.2|2043.9|2043.7|2043.4|48
1710731400000|2024-03-18 03:10:00|2043.9|2043.6|2044.1|2043.8|2044.3|2044|2043.8|2043.5|46
1710731700000|2024-03-18 03:15:00|2044.2|2043.9|2043.9|2043.6|2044.3|2044|2043.9|2043.6|22
1710732000000|2024-03-18 03:20:00|2044|2043.7|2044.1|2043.8|2044.3|2044|2044|2043.7|13
1710732300000|2024-03-18 03:25:00|2044.2|2043.9|2044|2043.7|2044.4|2044.1|2043.9|2043.6|22
1710732600000|2024-03-18 03:30:00|2044.1|2043.8|2043.9|2043.6|2044.3|2044|2043.5|2043.2|33
1710732900000|2024-03-18 03:35:00|2043.8|2043.5|2043.3|2043|2044|2043.7|2043.3|2043|50
1710733200000|2024-03-18 03:40:00|2043.4|2043.1|2043.1|2042.8|2043.4|2043.1|2042.7|2042.4|33
1710733500000|2024-03-18 03:45:00|2043.2|2042.9|2043.4|2043.1|2043.5|2043.2|2043.1|2042.8|21
1710733800000|2024-03-18 03:50:00|2043.3|2043|2043.3|2043|2043.5|2043.2|2042.9|2042.6|24
1710734100000|2024-03-18 03:55:00|2043.2|2042.9|2043.5|2043.2|2043.6|2043.3|2043.1|2042.8|17
1710734400000|2024-03-18 04:00:00|2043.4|2043.1|2043.6|2043.3|2043.6|2043.3|2043.2|2042.9|20
1710734700000|2024-03-18 04:05:00|2043.7|2043.4|2043.7|2043.4|2043.7|2043.4|2043.4|2043.1|25
1710735000000|2024-03-18 04:10:00|2043.6|2043.3|2044.2|2043.9|2044.3|2044|2043.6|2043.3|20
1710735300000|2024-03-18 04:15:00|2044.3|2044|2044.2|2043.9|2044.4|2044.1|2044.1|2043.8|15
1710735600000|2024-03-18 04:20:00|2044.1|2043.8|2044.3|2044|2044.4|2044.1|2043.9|2043.6|7
1710735900000|2024-03-18 04:25:00|2044.4|2044.1|2044.6|2044.3|2044.6|2044.3|2044.4|2044.1|3
1710736200000|2024-03-18 04:30:00|2044.8|2044.5|2045.6|2045.3|2045.8|2045.5|2044.8|2044.5|136
1710736500000|2024-03-18 04:35:00|2045.5|2045.2|2045.7|2045.4|2045.9|2045.6|2045.5|2045.2|15
1710736800000|2024-03-18 04:40:00|2045.6|2045.3|2045.8|2045.5|2046.1|2045.8|2045.5|2045.2|35
1710737100000|2024-03-18 04:45:00|2045.9|2045.6|2045.6|2045.3|2046|2045.7|2045.6|2045.3|14
1710737400000|2024-03-18 04:50:00|2045.7|2045.4|2045.8|2045.5|2046.2|2045.9|2045.7|2045.4|22
1710737700000|2024-03-18 04:55:00|2045.9|2045.6|2046.1|2045.8|2046.2|2045.9|2045.9|2045.6|13
1710738000000|2024-03-18 05:00:00|2046|2045.7|2045.6|2045.3|2046|2045.7|2045.5|2045.2|31
1710738300000|2024-03-18 05:05:00|2045.7|2045.4|2045.7|2045.4|2046.2|2045.9|2045.6|2045.3|17
1710738600000|2024-03-18 05:10:00|2045.8|2045.5|2045.7|2045.4|2045.8|2045.5|2045.5|2045.2|10
1710738900000|2024-03-18 05:15:00|2045.8|2045.5|2045.6|2045.3|2046|2045.7|2045.5|2045.2|16
1710739200000|2024-03-18 05:20:00|2045.7|2045.4|2045.6|2045.3|2045.9|2045.6|2045.5|2045.2|5
1710739500000|2024-03-18 05:25:00|2045.5|2045.2|2046.3|2046|2046.4|2046.1|2045.5|2045.2|38
1710739800000|2024-03-18 05:30:00|2046.4|2046.1|2045.8|2045.5|2046.4|2046.1|2045.6|2045.3|21
1710740100000|2024-03-18 05:35:00|2045.9|2045.6|2046.3|2046|2046.3|2046|2045.9|2045.6|11
1710740400000|2024-03-18 05:40:00|2046.4|2046.1|2046.3|2046|2046.6|2046.3|2046.3|2046|30
1710740700000|2024-03-18 05:45:00|2046.4|2046.1|2046.9|2046.6|2046.9|2046.6|2046.4|2046.1|45
1710741000000|2024-03-18 05:50:00|2046.8|2046.5|2046.8|2046.5|2046.9|2046.6|2046.8|2046.5|10
1710741300000|2024-03-18 05:55:00|2046.9|2046.6|2046.6|2046.3|2046.9|2046.6|2046.6|2046.3|15
1710741600000|2024-03-18 06:00:00|2046.7|2046.4|2047|2046.7|2047|2046.7|2046.6|2046.3|24
1710741900000|2024-03-18 06:05:00|2046.9|2046.6|2047.1|2046.8|2047.2|2046.9|2046.8|2046.5|21
1710742200000|2024-03-18 06:10:00|2047.2|2046.9|2047.1|2046.8|2047.2|2046.9|2046.9|2046.6|26
1710742500000|2024-03-18 06:15:00|2047.2|2046.9|2047.4|2047.1|2047.5|2047.2|2046.9|2046.6|84
1710742800000|2024-03-18 06:20:00|2047.5|2047.2|2047.6|2047.3|2047.9|2047.6|2047.3|2047|166
1710743100000|2024-03-18 06:25:00|2047.5|2047.2|2047.5|2047.2|2047.8|2047.5|2047.3|2047|33
1710743400000|2024-03-18 06:30:00|2047.6|2047.3|2048.2|2047.9|2048.3|2048|2047.6|2047.3|66
1710743700000|2024-03-18 06:35:00|2048.1|2047.8|2048.2|2047.9|2048.4|2048.1|2047.9|2047.6|84
1710744000000|2024-03-18 06:40:00|2048.1|2047.8|2048.2|2047.9|2048.5|2048.2|2048|2047.7|74
1710744300000|2024-03-18 06:45:00|2048.1|2047.8|2048.2|2047.9|2048.3|2048|2048|2047.7|24
1710744600000|2024-03-18 06:50:00|2048.1|2047.8|2047.6|2047.3|2048.1|2047.8|2047.5|2047.2|39
1710744900000|2024-03-18 06:55:00|2047.5|2047.2|2048|2047.7|2048|2047.7|2047.5|2047.2|44
1710745200000|2024-03-18 07:00:00|2047.9|2047.6|2048|2047.7|2048.1|2047.8|2047.4|2047.1|92
1710745500000|2024-03-18 07:05:00|2047.9|2047.6|2047.2|2046.9|2048.6|2048.3|2046.9|2046.6|78
1710745800000|2024-03-18 07:10:00|2047.1|2046.8|2047.2|2046.9|2047.6|2047.3|2046.9|2046.6|36
1710746100000|2024-03-18 07:15:00|2047.3|2047|2046.5|2046.2|2047.5|2047.2|2046.3|2046|47
1710746400000|2024-03-18 07:20:00|2046.6|2046.3|2046.4|2046.1|2047.1|2046.8|2046.4|2046.1|67
1710746700000|2024-03-18 07:25:00|2046.5|2046.2|2045.3|2045|2046.9|2046.6|2045.2|2044.9|144
1710747000000|2024-03-18 07:30:00|2045.2|2044.9|2045.7|2045.4|2046|2045.7|2045|2044.7|85
1710747300000|2024-03-18 07:35:00|2045.8|2045.5|2045.8|2045.5|2046.3|2046|2045.8|2045.5|26
1710747600000|2024-03-18 07:40:00|2045.9|2045.6|2045.7|2045.4|2046.5|2046.2|2045.6|2045.3|61
1710747900000|2024-03-18 07:45:00|2045.8|2045.5|2044.4|2044.1|2046|2045.7|2044.4|2044.1|81
1710748200000|2024-03-18 07:50:00|2044.5|2044.2|2044.2|2043.9|2045.2|2044.9|2044.1|2043.8|69
1710748500000|2024-03-18 07:55:00|2044.1|2043.8|2043.9|2043.6|2044.5|2044.2|2043.7|2043.4|90
1710748800000|2024-03-18 08:00:00|2044|2043.7|2043.7|2043.4|2044.8|2044.5|2043.3|2043|405
1710749100000|2024-03-18 08:05:00|2043.8|2043.5|2041.8|2041.5|2044|2043.7|2041.1|2040.8|273
1710749400000|2024-03-18 08:10:00|2041.7|2041.4|2043.5|2043.2|2043.6|2043.3|2041.4|2041.1|136
1710749700000|2024-03-18 08:15:00|2043.6|2043.3|2043.4|2043.1|2044.3|2044|2043|2042.7|155
1710750000000|2024-03-18 08:20:00|2043.5|2043.2|2044|2043.7|2044.6|2044.3|2042.9|2042.6|206
1710750300000|2024-03-18 08:25:00|2044.1|2043.8|2043.3|2043|2044.5|2044.2|2043|2042.7|175
1710750600000|2024-03-18 08:30:00|2043.2|2042.9|2043.1|2042.8|2044|2043.7|2042.5|2042.2|186
1710750900000|2024-03-18 08:35:00|2043|2042.7|2041.8|2041.5|2043.3|2043|2041.6|2041.3|90
1710751200000|2024-03-18 08:40:00|2041.9|2041.6|2043|2042.7|2043|2042.7|2041.7|2041.4|71
1710751500000|2024-03-18 08:45:00|2042.9|2042.6|2043.5|2043.2|2043.5|2043.2|2042.3|2042|55
1710751800000|2024-03-18 08:50:00|2043.6|2043.3|2045.3|2045|2045.4|2045.1|2043.5|2043.2|108
1710752100000|2024-03-18 08:55:00|2045.1|2044.8|2045.2|2044.9|2046|2045.7|2044.8|2044.5|108
1710752400000|2024-03-18 09:00:00|2045.3|2045|2046.7|2046.4|2046.7|2046.4|2044.7|2044.4|195
1710752700000|2024-03-18 09:05:00|2046.8|2046.5|2046|2045.7|2046.9|2046.6|2046|2045.7|94
1710753000000|2024-03-18 09:10:00|2046.1|2045.8|2046.2|2045.9|2046.8|2046.5|2046|2045.7|97
1710753300000|2024-03-18 09:15:00|2046.3|2046|2044.8|2044.5|2046.3|2046|2044.7|2044.4|62
1710753600000|2024-03-18 09:20:00|2044.7|2044.4|2045.5|2045.2|2045.6|2045.3|2044.2|2043.9|67
1710753900000|2024-03-18 09:25:00|2045.6|2045.3|2046|2045.7|2046.2|2045.9|2045.4|2045.1|60
1710754200000|2024-03-18 09:30:00|2046.1|2045.8|2044.7|2044.4|2046.3|2046|2044.5|2044.2|134
1710754500000|2024-03-18 09:35:00|2044.6|2044.3|2044.9|2044.6|2045.3|2045|2044|2043.7|605
1710754800000|2024-03-18 09:40:00|2044.8|2044.5|2045.5|2045.2|2046|2045.7|2044.8|2044.5|71
1710755100000|2024-03-18 09:45:00|2045.4|2045.1|2044.8|2044.5|2045.5|2045.2|2044.3|2044|43
1710755400000|2024-03-18 09:50:00|2044.9|2044.6|2043.5|2043.2|2045.2|2044.9|2043.3|2043|83
1710755700000|2024-03-18 09:55:00|2043.4|2043.1|2043|2042.7|2044|2043.7|2042.9|2042.6|80
1710756000000|2024-03-18 10:00:00|2042.8|2042.5|2042.3|2042|2043.3|2043|2042.1|2041.8|114
1710756300000|2024-03-18 10:05:00|2042.2|2041.9|2041.6|2041.3|2042.3|2042|2041.3|2041|156
1710756600000|2024-03-18 10:10:00|2041.7|2041.4|2041.2|2040.9|2041.8|2041.5|2040.5|2040.2|202
1710756900000|2024-03-18 10:15:00|2040.8|2040.5|2040.6|2040.3|2041.7|2041.4|2040.6|2040.3|89
1710757200000|2024-03-18 10:20:00|2040.5|2040.2|2041.3|2041|2041.5|2041.2|2040.4|2040.1|126
1710757500000|2024-03-18 10:25:00|2041.2|2040.9|2041.9|2041.6|2041.9|2041.6|2041.1|2040.8|67
1710757800000|2024-03-18 10:30:00|2041.8|2041.5|2041.5|2041.2|2042.6|2042.3|2041.1|2040.8|70
1710758100000|2024-03-18 10:35:00|2041.6|2041.3|2041.6|2041.3|2042.1|2041.8|2041.2|2040.9|67
1710758400000|2024-03-18 10:40:00|2041.4|2041.1|2041.2|2040.9|2042.3|2042|2040.7|2040.4|258
1710758700000|2024-03-18 10:45:00|2041.1|2040.8|2040.3|2040|2041.3|2041|2040.1|2039.8|113
1710759000000|2024-03-18 10:50:00|2040.2|2039.9|2040.8|2040.5|2041|2040.7|2040.2|2039.9|84
1710759300000|2024-03-18 10:55:00|2040.7|2040.4|2041.1|2040.8|2041.7|2041.4|2040.5|2040.2|95
1710759600000|2024-03-18 11:00:00|2040.9|2040.6|2042.1|2041.8|2042.1|2041.8|2040.7|2040.4|135
1710759900000|2024-03-18 11:05:00|2042.2|2041.9|2042.2|2041.9|2042.7|2042.4|2041.9|2041.6|68
1710760200000|2024-03-18 11:10:00|2042.3|2042|2044|2043.7|2044|2043.7|2042.2|2041.9|167
1710760500000|2024-03-18 11:15:00|2044.1|2043.8|2044.5|2044.2|2045.1|2044.8|2044|2043.7|159
1710760800000|2024-03-18 11:20:00|2044.7|2044.4|2047.3|2047|2047.4|2047.1|2044.7|2044.4|345
1710761100000|2024-03-18 11:25:00|2047.2|2046.9|2048.8|2048.5|2049.4|2049.1|2046.9|2046.6|618
1710761400000|2024-03-18 11:30:00|2049|2048.7|2050.2|2049.9|2051.4|2051.1|2048.8|2048.5|681
1710761700000|2024-03-18 11:35:00|2050.1|2049.8|2049.6|2049.3|2050.4|2050.1|2049|2048.7|391
1710762000000|2024-03-18 11:40:00|2049.8|2049.5|2051.6|2051.3|2052.3|2052|2049.6|2049.3|516
1710762300000|2024-03-18 11:45:00|2051.5|2051.2|2051.4|2051.1|2053|2052.7|2051.1|2050.8|287
1710762600000|2024-03-18 11:50:00|2051.3|2051|2051.2|2050.9|2052|2051.7|2051|2050.7|225
1710762900000|2024-03-18 11:55:00|2051.1|2050.8|2051.3|2051|2051.9|2051.6|2050.8|2050.5|214
1710763200000|2024-03-18 12:00:00|2051.5|2051.2|2053.2|2052.9|2054.4|2054.1|2051.1|2050.8|603
1710763500000|2024-03-18 12:05:00|2053.3|2053|2053.9|2053.6|2054.5|2054.2|2052.8|2052.5|211
1710763800000|2024-03-18 12:10:00|2054|2053.7|2053.3|2053|2054.8|2054.5|2053|2052.7|318
1710764100000|2024-03-18 12:15:00|2053.4|2053.1|2051.7|2051.4|2054|2053.7|2051.5|2051.2|335
1710764400000|2024-03-18 12:20:00|2051.6|2051.3|2051.6|2051.3|2053|2052.7|2050.8|2050.5|570
1710764700000|2024-03-18 12:25:00|2051.5|2051.2|2052.3|2052|2052.8|2052.5|2051.2|2050.9|439
1710765000000|2024-03-18 12:30:00|2052.4|2052.1|2049.8|2049.5|2053.1|2052.8|2049.7|2049.4|624
1710765300000|2024-03-18 12:35:00|2049.7|2049.4|2050.1|2049.8|2050.9|2050.6|2049.6|2049.3|247
1710765600000|2024-03-18 12:40:00|2050.2|2049.9|2049.5|2049.2|2050.7|2050.4|2049.3|2049|310
1710765900000|2024-03-18 12:45:00|2049.7|2049.4|2049.3|2049|2050.4|2050.1|2049.2|2048.9|227
1710766200000|2024-03-18 12:50:00|2049.4|2049.1|2049.2|2048.9|2050.5|2050.2|2049|2048.7|394
1710766500000|2024-03-18 12:55:00|2049.3|2049|2049|2048.7|2049.3|2049|2048.4|2048.1|273
1710766800000|2024-03-18 13:00:00|2049.1|2048.8|2048.8|2048.5|2049.7|2049.4|2048.6|2048.3|411
1710767100000|2024-03-18 13:05:00|2048.6|2048.3|2048.9|2048.6|2049.3|2049|2047.9|2047.6|433
1710767400000|2024-03-18 13:10:00|2048.8|2048.5|2048.5|2048.2|2049.2|2048.9|2048.3|2048|196
1710767700000|2024-03-18 13:15:00|2048.6|2048.3|2047.9|2047.6|2049.4|2049.1|2047.8|2047.5|447
1710768000000|2024-03-18 13:20:00|2048|2047.7|2046.4|2046.1|2048.5|2048.2|2046.2|2045.9|1042
1710768300000|2024-03-18 13:25:00|2046.5|2046.2|2046.6|2046.3|2048|2047.7|2045|2044.7|2140
1710768600000|2024-03-18 13:30:00|2045.9|2045.6|2047.4|2047.1|2049.3|2049|2041.6|2041.3|8328
1710768900000|2024-03-18 13:35:00|2047.5|2047.2|2036|2035.7|2048.4|2048.1|2035.7|2035.4|5133
1710769200000|2024-03-18 13:40:00|2036.6|2036.3|2035|2034.7|2039.2|2038.9|2033.9|2033.6|5114
1710769500000|2024-03-18 13:45:00|2035.3|2035|2031.9|2031.6|2035.8|2035.5|2031.3|2031|4067
1710769800000|2024-03-18 13:50:00|2032|2031.7|2035.5|2035.2|2036.5|2036.2|2031.5|2031.2|2644
1710770100000|2024-03-18 13:55:00|2035.6|2035.3|2035.3|2035|2035.9|2035.6|2033.2|2032.9|2182
1710770400000|2024-03-18 14:00:00|2035.4|2035.1|2033.8|2033.5|2036.2|2035.9|2032.3|2032|1594
1710770700000|2024-03-18 14:05:00|2033.9|2033.6|2037.5|2037.2|2037.6|2037.3|2031.4|2031.1|2020
1710771000000|2024-03-18 14:10:00|2037.7|2037.4|2035.8|2035.5|2039.2|2038.9|2035|2034.7|2109
1710771300000|2024-03-18 14:15:00|2035.9|2035.6|2037.2|2036.9|2038.2|2037.9|2035.2|2034.9|1404
1710771600000|2024-03-18 14:20:00|2037.5|2037.2|2039.2|2038.9|2039.3|2039|2035.8|2035.5|1201
1710771900000|2024-03-18 14:25:00|2039.3|2039|2036.8|2036.5|2039.9|2039.6|2036.6|2036.3|1518
1710772200000|2024-03-18 14:30:00|2036.7|2036.4|2037.4|2037.1|2037.9|2037.6|2035.2|2034.9|1306
1710772500000|2024-03-18 14:35:00|2037.5|2037.2|2038.6|2038.3|2038.6|2038.3|2036.5|2036.2|919
1710772800000|2024-03-18 14:40:00|2038.7|2038.4|2039.8|2039.5|2041.4|2041.1|2038.3|2038|1724
1710773100000|2024-03-18 14:45:00|2039.9|2039.6|2043|2042.7|2043.3|2043|2039.6|2039.3|1649
1710773400000|2024-03-18 14:50:00|2042.9|2042.6|2042.3|2042|2043.4|2043.1|2041.6|2041.3|1254
1710773700000|2024-03-18 14:55:00|2042.2|2041.9|2044.6|2044.3|2045|2044.7|2042.1|2041.8|1298
1710774000000|2024-03-18 15:00:00|2044.7|2044.4|2043.6|2043.3|2045.1|2044.8|2042.9|2042.6|1324
1710774300000|2024-03-18 15:05:00|2043.7|2043.4|2041.8|2041.5|2043.7|2043.4|2041.1|2040.8|1171
1710774600000|2024-03-18 15:10:00|2041.7|2041.4|2039.5|2039.2|2041.9|2041.6|2038.3|2038|1458
1710774900000|2024-03-18 15:15:00|2039.4|2039.1|2037.2|2036.9|2039.5|2039.2|2036.9|2036.6|1291
1710775200000|2024-03-18 15:20:00|2037.3|2037|2038.3|2038|2040|2039.7|2036.7|2036.4|1362
1710775500000|2024-03-18 15:25:00|2038.4|2038.1|2038.7|2038.4|2038.8|2038.5|2036.8|2036.5|986
1710775800000|2024-03-18 15:30:00|2038.8|2038.5|2037.3|2037|2038.8|2038.5|2036.5|2036.2|1266
1710776100000|2024-03-18 15:35:00|2037.2|2036.9|2040.7|2040.4|2040.7|2040.4|2036.2|2035.9|754
1710776400000|2024-03-18 15:40:00|2040.8|2040.5|2039.6|2039.3|2040.8|2040.5|2038.8|2038.5|897
1710776700000|2024-03-18 15:45:00|2039.5|2039.2|2038.4|2038.1|2040.9|2040.6|2037.9|2037.6|642
1710777000000|2024-03-18 15:50:00|2038.2|2037.9|2035|2034.7|2038.5|2038.2|2034.8|2034.5|1197
1710777300000|2024-03-18 15:55:00|2034.9|2034.6|2037.4|2037.1|2038.3|2038|2034.5|2034.2|789
1710777600000|2024-03-18 16:00:00|2037.6|2037.3|2035.5|2035.2|2037.6|2037.3|2033.8|2033.5|1079
1710777900000|2024-03-18 16:05:00|2035.4|2035.1|2035|2034.7|2036.7|2036.4|2034.6|2034.3|803
1710778200000|2024-03-18 16:10:00|2035.1|2034.8|2036.1|2035.8|2036.5|2036.2|2034.7|2034.4|640
1710778500000|2024-03-18 16:15:00|2036|2035.7|2036.7|2036.4|2036.9|2036.6|2035.3|2035|522
1710778800000|2024-03-18 16:20:00|2036.3|2036|2037.7|2037.4|2037.8|2037.5|2036.2|2035.9|734
1710779100000|2024-03-18 16:25:00|2037.6|2037.3|2038.2|2037.9|2038.7|2038.4|2037.1|2036.8|574
1710779400000|2024-03-18 16:30:00|2038.1|2037.8|2037.7|2037.4|2038.9|2038.6|2037.2|2036.9|780
1710779700000|2024-03-18 16:35:00|2037.6|2037.3|2038.9|2038.6|2039.5|2039.2|2036.8|2036.5|1053
1710780000000|2024-03-18 16:40:00|2039.1|2038.8|2039.7|2039.4|2040.1|2039.8|2038.2|2037.9|1083
1710780300000|2024-03-18 16:45:00|2039.6|2039.3|2037.7|2037.4|2040.2|2039.9|2037.7|2037.4|887
1710780600000|2024-03-18 16:50:00|2037.8|2037.5|2034.4|2034.1|2038.1|2037.8|2034.3|2034|1386
1710780900000|2024-03-18 16:55:00|2034.3|2034|2033.8|2033.5|2034.8|2034.5|2033|2032.7|875
1710781200000|2024-03-18 17:00:00|2033.6|2033.3|2033.3|2033|2034.8|2034.5|2032.7|2032.4|939
1710781500000|2024-03-18 17:05:00|2033.2|2032.9|2033.5|2033.2|2034.3|2034|2032.9|2032.6|671
1710781800000|2024-03-18 17:10:00|2033.4|2033.1|2035.4|2035.1|2035.4|2035.1|2033|2032.7|540
1710782100000|2024-03-18 17:15:00|2035.3|2035|2034.8|2034.5|2035.4|2035.1|2033.7|2033.4|556
1710782400000|2024-03-18 17:20:00|2034.7|2034.4|2036|2035.7|2036.2|2035.9|2034.3|2034|550
1710782700000|2024-03-18 17:25:00|2035.9|2035.6|2036.5|2036.2|2037.3|2037|2035.8|2035.5|670
1710783000000|2024-03-18 17:30:00|2036.6|2036.3|2036.3|2036|2036.7|2036.4|2035.6|2035.3|1155
1710783300000|2024-03-18 17:35:00|2036.2|2035.9|2033.9|2033.6|2036.2|2035.9|2033.5|2033.2|1273
1710783600000|2024-03-18 17:40:00|2033.8|2033.5|2034.9|2034.6|2035.1|2034.8|2033.4|2033.1|804
1710783900000|2024-03-18 17:45:00|2034.8|2034.5|2036.8|2036.5|2036.8|2036.5|2034.4|2034.1|808
1710784200000|2024-03-18 17:50:00|2036.9|2036.6|2036|2035.7|2037.4|2037.1|2035.5|2035.2|691
1710784500000|2024-03-18 17:55:00|2035.9|2035.6|2037.5|2037.2|2037.6|2037.3|2035.6|2035.3|454
1710784800000|2024-03-18 18:00:00|2037.6|2037.3|2038.1|2037.8|2039|2038.7|2036.6|2036.3|981
1710785100000|2024-03-18 18:05:00|2038|2037.7|2039.1|2038.8|2039.4|2039.1|2037.1|2036.8|881
1710785400000|2024-03-18 18:10:00|2039.2|2038.9|2039.3|2039|2041.3|2041|2038.8|2038.5|1094
1710785700000|2024-03-18 18:15:00|2039.2|2038.9|2038.6|2038.3|2039.9|2039.6|2037.7|2037.4|585
1710786000000|2024-03-18 18:20:00|2038.5|2038.2|2038.5|2038.2|2038.9|2038.6|2037.4|2037.1|483
1710786300000|2024-03-18 18:25:00|2038.4|2038.1|2039.5|2039.2|2040.1|2039.8|2038.2|2037.9|479
1710786600000|2024-03-18 18:30:00|2039.6|2039.3|2039.4|2039.1|2039.8|2039.5|2038.7|2038.4|468
1710786900000|2024-03-18 18:35:00|2039.3|2039|2039.2|2038.9|2040.7|2040.4|2039|2038.7|506
1710787200000|2024-03-18 18:40:00|2039.3|2039|2037.6|2037.3|2039.3|2039|2035.4|2035.1|1534
1710787500000|2024-03-18 18:45:00|2037.5|2037.2|2037.6|2037.3|2037.8|2037.5|2036|2035.7|622
1710787800000|2024-03-18 18:50:00|2037.5|2037.2|2036.6|2036.3|2037.5|2037.2|2036.5|2036.2|544
1710788100000|2024-03-18 18:55:00|2036.5|2036.2|2037.1|2036.8|2037.3|2037|2035.6|2035.3|634
1710788400000|2024-03-18 19:00:00|2037|2036.7|2035.1|2034.8|2037.1|2036.8|2034.9|2034.6|954
1710788700000|2024-03-18 19:05:00|2035|2034.7|2037.3|2037|2037.7|2037.4|2034.8|2034.5|920
1710789000000|2024-03-18 19:10:00|2037.2|2036.9|2036.4|2036.1|2037.3|2037|2036.3|2036|752
1710789300000|2024-03-18 19:15:00|2036.5|2036.2|2035.8|2035.5|2036.6|2036.3|2035.3|2035|588
1710789600000|2024-03-18 19:20:00|2035.9|2035.6|2035.5|2035.2|2036.6|2036.3|2035.2|2034.9|847
1710789900000|2024-03-18 19:25:00|2035.4|2035.1|2034.1|2033.8|2036|2035.7|2034.1|2033.8|1035
1710790200000|2024-03-18 19:30:00|2034.2|2033.9|2034.8|2034.5|2035.2|2034.9|2033.5|2033.2|1019
1710790500000|2024-03-18 19:35:00|2034.7|2034.4|2032.9|2032.6|2034.9|2034.6|2032.9|2032.6|1045
1710790800000|2024-03-18 19:40:00|2033|2032.7|2032.3|2032|2033.7|2033.4|2032.3|2032|978
1710791100000|2024-03-18 19:45:00|2032.2|2031.9|2031.4|2031.1|2032.7|2032.4|2031.1|2030.8|1492
1710791400000|2024-03-18 19:50:00|2031|2030.7|2028.3|2028|2031.3|2031|2027.4|2027.1|4779
1710791700000|2024-03-18 19:55:00|2028.4|2028.1|2028.4|2028.1|2029.3|2029|2025.6|2025.3|14394
1710792000000|2024-03-18 20:00:00|2028.5|2028.2|2027|2026.7|2028.7|2028.4|2026.1|2025.8|4415
1710792300000|2024-03-18 20:05:00|2026.7|2026.4|2027.6|2027.3|2028|2027.7|2026.7|2026.4|1261
1710792600000|2024-03-18 20:10:00|2027.3|2027|2028.1|2027.8|2028.8|2028.5|2026.9|2026.6|947
1710792900000|2024-03-18 20:15:00|2027.9|2027.6|2027.7|2027.4|2028.4|2028.1|2026.9|2026.6|580
1710793200000|2024-03-18 20:20:00|2027.6|2027.3|2027.3|2027|2027.6|2027.3|2026.6|2026.3|387
1710793500000|2024-03-18 20:25:00|2027.2|2026.9|2027.8|2027.5|2028.2|2027.9|2027.1|2026.8|483
1710793800000|2024-03-18 20:30:00|2027.9|2027.6|2028.6|2028.3|2028.6|2028.3|2027.7|2027.4|410
1710794100000|2024-03-18 20:35:00|2028.7|2028.4|2028.3|2028|2028.7|2028.4|2027.8|2027.5|233
1710794400000|2024-03-18 20:40:00|2028.5|2028.2|2029.2|2028.9|2029.2|2028.9|2028.3|2028|427
1710794700000|2024-03-18 20:45:00|2029|2028.7|2028.4|2028.1|2029.1|2028.8|2028.3|2028|219
1710795000000|2024-03-18 20:50:00|2028.2|2027.9|2027.4|2027.1|2028.7|2028.4|2027.4|2027.1|269
1710795300000|2024-03-18 20:55:00|2027.5|2027.2|2028.2|2027.4|2028.3|2028|2027.1|2026.8|203
1710795600000|2024-03-18 21:00:00|2028.3|2027.5|2028.1|2027.3|2028.5|2027.7|2028.1|2027.3|1
1710795900000|2024-03-18 21:05:00|2028|2027.2|2027.7|2026.9|2028|2027.2|2027.5|2026.7|0
1710796200000|2024-03-18 21:10:00|2027.6|2026.8|2027.6|2026.8|2027.7|2026.9|2027.5|2026.7|0
1710796500000|2024-03-18 21:15:00|2027.5|2026.7|2027.7|2026.9|2027.9|2027.1|2027.3|2026.5|0
1710796800000|2024-03-18 21:20:00|2027.8|2027|2028.2|2027.4|2028.2|2027.4|2027.8|2027|0
1710797100000|2024-03-18 21:25:00|2028.3|2027.5|2028.3|2027.5|2028.4|2027.6|2028.1|2027.3|0
1710797400000|2024-03-18 21:30:00|2028.2|2027.4|2028.2|2027.4|2028.3|2027.5|2028.2|2027.4|0
1710797700000|2024-03-18 21:35:00|2028.3|2027.5|2028.1|2027.3|2028.3|2027.5|2028.1|2027.3|0
1710798300000|2024-03-18 21:45:00|2028|2027.2|2028|2027.2|2028|2027.2|2028|2027.2|0
1710798600000|2024-03-18 21:50:00|2028.1|2027.3|2027.8|2027|2028.1|2027.3|2027.3|2026.5|0
1710798900000|2024-03-18 21:55:00|2027.9|2027.1|2027.8|2027|2028|2027.2|2027.6|2026.8|0
1710799200000|2024-03-18 22:00:00|2027.7|2026.9|2028.1|2027.8|2029.1|2028.8|2027.2|2026.7|138
1710799500000|2024-03-18 22:05:00|2028.3|2028|2027.8|2027.5|2028.6|2028.3|2027.4|2027.1|61
1710799800000|2024-03-18 22:10:00|2027.9|2027.6|2028.4|2028.1|2028.5|2028.2|2027.8|2027.5|70
1710800100000|2024-03-18 22:15:00|2028.2|2027.9|2028.3|2028|2028.6|2028.3|2027.8|2027.5|24
1710800400000|2024-03-18 22:20:00|2028.4|2028.1|2028.4|2028.1|2028.5|2028.2|2028.1|2027.8|6
1710800700000|2024-03-18 22:25:00|2028.3|2028|2028.2|2027.9|2028.7|2028.4|2028.2|2027.9|13
1710801000000|2024-03-18 22:30:00|2028.3|2028|2027.8|2027.5|2028.7|2028.4|2027.8|2027.5|54
1710801300000|2024-03-18 22:35:00|2027.7|2027.4|2028.2|2027.9|2028.2|2027.9|2027.6|2027.3|24
1710801600000|2024-03-18 22:40:00|2028.1|2027.8|2027.8|2027.5|2028.3|2028|2027.7|2027.4|32
1710801900000|2024-03-18 22:45:00|2027.7|2027.4|2026.2|2025.9|2027.9|2027.6|2026|2025.7|55
1710802200000|2024-03-18 22:50:00|2026.3|2026|2027|2026.7|2027|2026.7|2026.3|2026|39
1710802500000|2024-03-18 22:55:00|2026.9|2026.6|2027.4|2027.1|2027.5|2027.2|2026.9|2026.6|43
1710802800000|2024-03-18 23:00:00|2027.3|2027|2026.4|2026.1|2027.3|2027|2026.1|2025.8|65
1710803100000|2024-03-18 23:05:00|2026.5|2026.2|2026.7|2026.4|2026.8|2026.5|2026.5|2026.2|20
1710803400000|2024-03-18 23:10:00|2026.8|2026.5|2027.3|2027|2027.6|2027.3|2026.6|2026.3|57
1710803700000|2024-03-18 23:15:00|2027.4|2027.1|2026.9|2026.6|2027.4|2027.1|2026.9|2026.6|19
1710804000000|2024-03-18 23:20:00|2026.8|2026.5|2027.8|2027.5|2027.9|2027.6|2026.7|2026.4|64
1710804300000|2024-03-18 23:25:00|2027.7|2027.4|2027.3|2027|2027.8|2027.5|2027.1|2026.8|38
1710804600000|2024-03-18 23:30:00|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|2027|2026.7|33
1710804900000|2024-03-18 23:35:00|2027.3|2027|2027|2026.7|2027.5|2027.2|2027|2026.7|40
1710805200000|2024-03-18 23:40:00|2027.1|2026.8|2027|2026.7|2027.6|2027.3|2027|2026.7|42
1710805500000|2024-03-18 23:45:00|2027.1|2026.8|2027|2026.7|2027.1|2026.8|2026.7|2026.4|31
1710805800000|2024-03-18 23:50:00|2027.2|2026.9|2027.6|2027.3|2027.6|2027.3|2026.9|2026.6|21
1710806100000|2024-03-18 23:55:00|2027.5|2027.2|2027.3|2027|2027.5|2027.2|2027.1|2026.8|48
1710806400000|2024-03-19 00:00:00|2027.4|2027.1|2027|2026.7|2027.7|2027.4|2026.5|2026.2|44
1710806700000|2024-03-19 00:05:00|2027.1|2026.8|2026.9|2026.6|2027.3|2027|2026.6|2026.3|32
1710807000000|2024-03-19 00:10:00|2026.8|2026.5|2027.1|2026.8|2027.1|2026.8|2026.3|2026|58
1710807300000|2024-03-19 00:15:00|2027|2026.7|2027.1|2026.8|2027.3|2027|2027|2026.7|26
1710807600000|2024-03-19 00:20:00|2027.2|2026.9|2027.2|2026.9|2027.3|2027|2026.6|2026.3|32
1710807900000|2024-03-19 00:25:00|2027.1|2026.8|2027|2026.7|2027.1|2026.8|2026.5|2026.2|42
1710808200000|2024-03-19 00:30:00|2026.9|2026.6|2026.7|2026.4|2027.1|2026.8|2026.5|2026.2|69
1710808500000|2024-03-19 00:35:00|2026.8|2026.5|2027|2026.7|2027.2|2026.9|2026.7|2026.4|37
1710808800000|2024-03-19 00:40:00|2026.9|2026.6|2026.7|2026.4|2027.2|2026.9|2026.6|2026.3|42
1710809100000|2024-03-19 00:45:00|2026.8|2026.5|2025.3|2025|2026.8|2026.5|2025.2|2024.9|118
1710809400000|2024-03-19 00:50:00|2025.4|2025.1|2025.1|2024.8|2025.5|2025.2|2025|2024.7|41
1710809700000|2024-03-19 00:55:00|2025.2|2024.9|2024.6|2024.3|2025.3|2025|2024.5|2024.2|47
1710810000000|2024-03-19 01:00:00|2024.7|2024.4|2024.9|2024.6|2025|2024.7|2024.3|2024|47
1710810300000|2024-03-19 01:05:00|2025|2024.7|2025|2024.7|2025.3|2025|2024.8|2024.5|15
1710810600000|2024-03-19 01:10:00|2024.9|2024.6|2024.9|2024.6|2025|2024.7|2024.6|2024.3|17
1710810900000|2024-03-19 01:15:00|2024.8|2024.5|2024.7|2024.4|2024.8|2024.5|2024.1|2023.8|33
1710811200000|2024-03-19 01:20:00|2024.6|2024.3|2024.1|2023.8|2024.6|2024.3|2023.9|2023.6|32
1710811500000|2024-03-19 01:25:00|2024.2|2023.9|2023.7|2023.4|2024.2|2023.9|2023.5|2023.2|43
1710811800000|2024-03-19 01:30:00|2023.6|2023.3|2023.5|2023.2|2023.9|2023.6|2023.4|2023.1|23
1710812100000|2024-03-19 01:35:00|2023.6|2023.3|2023.9|2023.6|2024.1|2023.8|2022.9|2022.6|45
1710812400000|2024-03-19 01:40:00|2023.8|2023.5|2024.4|2024.1|2024.4|2024.1|2023.8|2023.5|21
1710812700000|2024-03-19 01:45:00|2024.3|2024|2024.2|2023.9|2024.4|2024.1|2023.8|2023.5|12
1710813000000|2024-03-19 01:50:00|2024.1|2023.8|2024.8|2024.5|2024.9|2024.6|2024.1|2023.8|18
1710813300000|2024-03-19 01:55:00|2024.7|2024.4|2025.3|2025|2025.3|2025|2024.4|2024.1|26
1710813600000|2024-03-19 02:00:00|2025.2|2024.9|2026|2025.7|2026.2|2025.9|2025.1|2024.8|28
1710813900000|2024-03-19 02:05:00|2025.9|2025.6|2026.2|2025.9|2026.2|2025.9|2025.7|2025.4|14
1710814200000|2024-03-19 02:10:00|2026.3|2026|2027.3|2027|2027.4|2027.1|2026.3|2026|45
1710814500000|2024-03-19 02:15:00|2027.2|2026.9|2026.9|2026.6|2027.3|2027|2026.4|2026.1|27
1710814800000|2024-03-19 02:20:00|2026.8|2026.5|2027|2026.7|2027.5|2027.2|2026.8|2026.5|33
1710815100000|2024-03-19 02:25:00|2026.9|2026.6|2026.4|2026.1|2027|2026.7|2026.3|2026|20
1710815400000|2024-03-19 02:30:00|2026.3|2026|2026.2|2025.9|2026.5|2026.2|2025.9|2025.6|22
1710815700000|2024-03-19 02:35:00|2026.3|2026|2025.8|2025.5|2026.4|2026.1|2025.7|2025.4|15
1710816000000|2024-03-19 02:40:00|2025.9|2025.6|2026|2025.7|2026.2|2025.9|2025.8|2025.5|7
1710816300000|2024-03-19 02:45:00|2026.1|2025.8|2026|2025.7|2026.3|2026|2025.9|2025.6|11
1710816600000|2024-03-19 02:50:00|2026.1|2025.8|2026.2|2025.9|2026.3|2026|2026.1|2025.8|11
1710816900000|2024-03-19 02:55:00|2026.3|2026|2026.2|2025.9|2026.5|2026.2|2026.1|2025.8|11
1710817200000|2024-03-19 03:00:00|2026.3|2026|2026.6|2026.3|2027.2|2026.9|2026.1|2025.8|12
1710817500000|2024-03-19 03:05:00|2026.5|2026.2|2027|2026.7|2027.1|2026.8|2026.4|2026.1|11
1710817800000|2024-03-19 03:10:00|2027.1|2026.8|2027|2026.7|2027.2|2026.9|2026.8|2026.5|19
1710818100000|2024-03-19 03:15:00|2026.9|2026.6|2026.6|2026.3|2027|2026.7|2026.5|2026.2|10
1710818400000|2024-03-19 03:20:00|2026.7|2026.4|2026.7|2026.4|2027|2026.7|2026.5|2026.2|13
1710818700000|2024-03-19 03:25:00|2026.8|2026.5|2026.3|2026|2026.9|2026.6|2026|2025.7|61
1710819000000|2024-03-19 03:30:00|2026.4|2026.1|2025.7|2025.4|2027.1|2026.8|2025.7|2025.4|67
1710819300000|2024-03-19 03:35:00|2025.6|2025.3|2026.9|2026.6|2026.9|2026.6|2025.3|2025|105
1710819600000|2024-03-19 03:40:00|2026.8|2026.5|2026.9|2026.6|2029.1|2028.8|2026.8|2026.5|208
1710819900000|2024-03-19 03:45:00|2027|2026.7|2024.4|2024.1|2027|2026.7|2024|2023.7|106
1710820200000|2024-03-19 03:50:00|2024.6|2024.3|2024.8|2024.5|2024.8|2024.5|2023.2|2022.9|79
1710820500000|2024-03-19 03:55:00|2024.9|2024.6|2026|2025.7|2026.1|2025.8|2024.8|2024.5|48
1710820800000|2024-03-19 04:00:00|2026.1|2025.8|2026.5|2026.2|2026.5|2026.2|2025.6|2025.3|40
1710821100000|2024-03-19 04:05:00|2026.4|2026.1|2027.6|2027.3|2027.8|2027.5|2026.4|2026.1|54
1710821400000|2024-03-19 04:10:00|2027.7|2027.4|2028.5|2028.2|2028.7|2028.4|2027.1|2026.8|48
1710821700000|2024-03-19 04:15:00|2028.4|2028.1|2028.3|2028|2028.8|2028.5|2028|2027.7|22
1710822000000|2024-03-19 04:20:00|2028.2|2027.9|2027.9|2027.6|2028.3|2028|2027.5|2027.2|28
1710822300000|2024-03-19 04:25:00|2028|2027.7|2027.5|2027.2|2028.1|2027.8|2027.4|2027.1|20
1710822600000|2024-03-19 04:30:00|2027.6|2027.3|2027.3|2027|2027.6|2027.3|2026.6|2026.3|35
1710822900000|2024-03-19 04:35:00|2027.2|2026.9|2026.8|2026.5|2027.2|2026.9|2026.6|2026.3|14
1710823200000|2024-03-19 04:40:00|2026.9|2026.6|2026.5|2026.2|2027.1|2026.8|2026.5|2026.2|37
1710823500000|2024-03-19 04:45:00|2026.6|2026.3|2026.4|2026.1|2026.6|2026.3|2026.3|2026|18
1710823800000|2024-03-19 04:50:00|2026.3|2026|2026.5|2026.2|2026.9|2026.6|2026.1|2025.8|11
1710824100000|2024-03-19 04:55:00|2026.6|2026.3|2027|2026.7|2027.2|2026.9|2026.6|2026.3|10
1710824400000|2024-03-19 05:00:00|2027.1|2026.8|2026.4|2026.1|2027.1|2026.8|2026.3|2026|12
1710824700000|2024-03-19 05:05:00|2026.3|2026|2025.9|2025.6|2026.3|2026|2025.5|2025.2|41
1710825000000|2024-03-19 05:10:00|2026|2025.7|2026|2025.7|2026.1|2025.8|2025.6|2025.3|18
1710825300000|2024-03-19 05:15:00|2026.1|2025.8|2026.1|2025.8|2026.2|2025.9|2025.9|2025.6|7
1710825600000|2024-03-19 05:20:00|2026|2025.7|2025.9|2025.6|2026.2|2025.9|2025.8|2025.5|19
1710825900000|2024-03-19 05:25:00|2025.8|2025.5|2025.7|2025.4|2026.3|2026|2025.7|2025.4|12
1710826200000|2024-03-19 05:30:00|2025.5|2025.2|2026.4|2026.1|2026.5|2026.2|2025.3|2025|19
1710826500000|2024-03-19 05:35:00|2026.3|2026|2025.9|2025.6|2026.4|2026.1|2025.6|2025.3|17
1710826800000|2024-03-19 05:40:00|2025.8|2025.5|2025.8|2025.5|2026.2|2025.9|2025.8|2025.5|19
1710827100000|2024-03-19 05:45:00|2025.9|2025.6|2026.7|2026.4|2026.7|2026.4|2025.9|2025.6|22
1710827400000|2024-03-19 05:50:00|2026.8|2026.5|2028.3|2028|2028.7|2028.4|2026.8|2026.5|177
1710827700000|2024-03-19 05:55:00|2028.4|2028.1|2028.9|2028.6|2029|2028.7|2028.1|2027.8|180
1710828000000|2024-03-19 06:00:00|2029|2028.7|2029|2028.7|2030|2029.7|2028.8|2028.5|185
1710828300000|2024-03-19 06:05:00|2028.9|2028.6|2027.2|2026.9|2028.9|2028.6|2026.8|2026.5|121
1710828600000|2024-03-19 06:10:00|2027.1|2026.8|2027|2026.7|2027.6|2027.3|2026.2|2025.9|62
1710828900000|2024-03-19 06:15:00|2027.1|2026.8|2026.8|2026.5|2027.2|2026.9|2026.5|2026.2|41
1710829200000|2024-03-19 06:20:00|2026.7|2026.4|2026.8|2026.5|2027.2|2026.9|2026.5|2026.2|25
1710829500000|2024-03-19 06:25:00|2026.7|2026.4|2026.7|2026.4|2026.8|2026.5|2026.3|2026|4
1710829800000|2024-03-19 06:30:00|2026.6|2026.3|2025.6|2025.3|2027|2026.7|2025.6|2025.3|142
1710830100000|2024-03-19 06:35:00|2025.5|2025.2|2025.6|2025.3|2026.2|2025.9|2025.5|2025.2|38
1710830400000|2024-03-19 06:40:00|2025.7|2025.4|2025.5|2025.2|2025.8|2025.5|2025.1|2024.8|61
1710830700000|2024-03-19 06:45:00|2025.6|2025.3|2025.6|2025.3|2025.8|2025.5|2025.2|2024.9|33
1710831000000|2024-03-19 06:50:00|2025.7|2025.4|2025.5|2025.2|2025.7|2025.4|2025.1|2024.8|12
1710831300000|2024-03-19 06:55:00|2025.6|2025.3|2026.1|2025.8|2026.1|2025.8|2025.5|2025.2|17
1710831600000|2024-03-19 07:00:00|2026.4|2026.1|2026.5|2026.2|2026.8|2026.5|2025.6|2025.3|101
1710831900000|2024-03-19 07:05:00|2026.4|2026.1|2026.7|2026.4|2027.6|2027.3|2025.7|2025.4|56
1710832200000|2024-03-19 07:10:00|2026.6|2026.3|2026.5|2026.2|2027.3|2027|2026.3|2026|86
1710832500000|2024-03-19 07:15:00|2026.6|2026.3|2026.3|2026|2026.8|2026.5|2025.8|2025.5|18
1710832800000|2024-03-19 07:20:00|2026.2|2025.9|2025.7|2025.4|2026.2|2025.9|2025.5|2025.2|23
1710833100000|2024-03-19 07:25:00|2025.6|2025.3|2026.5|2026.2|2026.5|2026.2|2025.5|2025.2|26
1710833400000|2024-03-19 07:30:00|2026.6|2026.3|2027.3|2027|2027.6|2027.3|2026.6|2026.3|40
1710833700000|2024-03-19 07:35:00|2027.2|2026.9|2026|2025.7|2027.2|2026.9|2025.7|2025.4|21
1710834000000|2024-03-19 07:40:00|2025.9|2025.6|2025.2|2024.9|2026.4|2026.1|2024.8|2024.5|46
1710834300000|2024-03-19 07:45:00|2025|2024.7|2025|2024.7|2025.6|2025.3|2024.7|2024.4|35
1710834600000|2024-03-19 07:50:00|2024.9|2024.6|2024.5|2024.2|2025|2024.7|2024.1|2023.8|34
1710834900000|2024-03-19 07:55:00|2024.4|2024.1|2025.2|2024.9|2025.2|2024.9|2024.2|2023.9|76
1710835200000|2024-03-19 08:00:00|2025.5|2025.2|2025.9|2025.6|2026.8|2026.5|2024.7|2024.4|167
1710835500000|2024-03-19 08:05:00|2025.8|2025.5|2026.1|2025.8|2026.3|2026|2023.7|2023.4|273
1710835800000|2024-03-19 08:10:00|2025.9|2025.6|2025.7|2025.4|2026.8|2026.5|2024.7|2024.4|238
1710836100000|2024-03-19 08:15:00|2025.6|2025.3|2023.8|2023.5|2025.8|2025.5|2023.4|2023.1|150
1710836400000|2024-03-19 08:20:00|2023.7|2023.4|2025.2|2024.9|2026|2025.7|2023.6|2023.3|152
1710836700000|2024-03-19 08:25:00|2025.3|2025|2025.5|2025.2|2025.7|2025.4|2024.4|2024.1|129
1710837000000|2024-03-19 08:30:00|2025.4|2025.1|2024.9|2024.6|2026|2025.7|2024.5|2024.2|108
1710837300000|2024-03-19 08:35:00|2024.8|2024.5|2024.7|2024.4|2025.3|2025|2024.3|2024|91
1710837600000|2024-03-19 08:40:00|2024.8|2024.5|2025.8|2025.5|2026.3|2026|2024.5|2024.2|158
1710837900000|2024-03-19 08:45:00|2026.1|2025.8|2025.5|2025.2|2026.5|2026.2|2025|2024.7|93
1710838200000|2024-03-19 08:50:00|2025.6|2025.3|2026.2|2025.9|2027.2|2026.9|2024.9|2024.6|259
1710838500000|2024-03-19 08:55:00|2026.1|2025.8|2024|2023.7|2026.1|2025.8|2023.7|2023.4|276
1710838800000|2024-03-19 09:00:00|2023.9|2023.6|2023.7|2023.4|2024.6|2024.3|2023.4|2023.1|139
1710839100000|2024-03-19 09:05:00|2023.6|2023.3|2022.7|2022.4|2024|2023.7|2021.2|2020.9|255
1710839400000|2024-03-19 09:10:00|2022.6|2022.3|2022.1|2021.8|2023.2|2022.9|2021.6|2021.3|162
1710839700000|2024-03-19 09:15:00|2022|2021.7|2021.6|2021.3|2022.9|2022.6|2021.4|2021.1|157
1710840000000|2024-03-19 09:20:00|2021.8|2021.5|2021.6|2021.3|2022.3|2022|2021.4|2021.1|94
1710840300000|2024-03-19 09:25:00|2021.5|2021.2|2020.7|2020.4|2021.7|2021.4|2020.5|2020.2|162
1710840600000|2024-03-19 09:30:00|2020.6|2020.3|2021.3|2021|2021.9|2021.6|2020.3|2020|217
1710840900000|2024-03-19 09:35:00|2021.4|2021.1|2022|2021.7|2022|2021.7|2020.4|2020.1|181
1710841200000|2024-03-19 09:40:00|2021.9|2021.6|2021.5|2021.2|2022.1|2021.8|2020.9|2020.6|157
1710841500000|2024-03-19 09:45:00|2021.3|2021|2021|2020.7|2021.8|2021.5|2020.8|2020.5|153
1710841800000|2024-03-19 09:50:00|2021.1|2020.8|2021.6|2021.3|2021.9|2021.6|2020.2|2019.9|146
1710842100000|2024-03-19 09:55:00|2021.7|2021.4|2021.7|2021.4|2022.5|2022.2|2020.8|2020.5|187
1710842400000|2024-03-19 10:00:00|2021.9|2021.6|2023.8|2023.5|2023.8|2023.5|2021.4|2021.1|254
1710842700000|2024-03-19 10:05:00|2023.7|2023.4|2023.7|2023.4|2025.5|2025.2|2023.4|2023.1|238
1710843000000|2024-03-19 10:10:00|2023.8|2023.5|2024|2023.7|2024.4|2024.1|2022.9|2022.6|158
1710843300000|2024-03-19 10:15:00|2023.9|2023.6|2023.8|2023.5|2024.3|2024|2023.3|2023|112
1710843600000|2024-03-19 10:20:00|2023.9|2023.6|2024.5|2024.2|2024.9|2024.6|2023.5|2023.2|127
1710843900000|2024-03-19 10:25:00|2024.4|2024.1|2025.1|2024.8|2025.2|2024.9|2024.3|2024|125
1710844200000|2024-03-19 10:30:00|2025.2|2024.9|2025|2024.7|2025.6|2025.3|2024.6|2024.3|161
1710844500000|2024-03-19 10:35:00|2024.9|2024.6|2024.5|2024.2|2025.7|2025.4|2024.5|2024.2|114
1710844800000|2024-03-19 10:40:00|2024.6|2024.3|2024.9|2024.6|2025.5|2025.2|2024.6|2024.3|70
1710845100000|2024-03-19 10:45:00|2025|2024.7|2024.3|2024|2026|2025.7|2023.8|2023.5|175
1710845400000|2024-03-19 10:50:00|2024.2|2023.9|2022.8|2022.5|2024.6|2024.3|2021.4|2021.1|260
1710845700000|2024-03-19 10:55:00|2022.9|2022.6|2023|2022.7|2023.7|2023.4|2022|2021.7|180
1710846000000|2024-03-19 11:00:00|2022.9|2022.6|2020|2019.7|2023.4|2023.1|2019.8|2019.5|322
1710846300000|2024-03-19 11:05:00|2019.9|2019.6|2021.4|2021.1|2021.8|2021.5|2019.8|2019.5|343
1710846600000|2024-03-19 11:10:00|2021.2|2020.9|2020.2|2019.9|2021.3|2021|2019.3|2019|283
1710846900000|2024-03-19 11:15:00|2020.1|2019.8|2021.4|2021.1|2021.5|2021.2|2019.4|2019.1|263
1710847200000|2024-03-19 11:20:00|2021.1|2020.8|2020.6|2020.3|2021.5|2021.2|2020.1|2019.8|290
1710847500000|2024-03-19 11:25:00|2020.5|2020.2|2020.2|2019.9|2021|2020.7|2019.2|2018.9|270
1710847800000|2024-03-19 11:30:00|2020.1|2019.8|2019.3|2019|2020.2|2019.9|2018.9|2018.6|336
1710848100000|2024-03-19 11:35:00|2019.2|2018.9|2019|2018.7|2020.4|2020.1|2018.3|2018|378
1710848400000|2024-03-19 11:40:00|2019.2|2018.9|2019.6|2019.3|2019.9|2019.6|2018|2017.7|420
1710848700000|2024-03-19 11:45:00|2019.4|2019.1|2018.7|2018.4|2019.5|2019.2|2018.5|2018.2|251
1710849000000|2024-03-19 11:50:00|2018.6|2018.3|2020.4|2020.1|2020.5|2020.2|2018.6|2018.3|415
1710849300000|2024-03-19 11:55:00|2020.5|2020.2|2019.1|2018.8|2021.4|2021.1|2018.4|2018.1|485
1710849600000|2024-03-19 12:00:00|2018.6|2018.3|2018.8|2018.5|2019.5|2019.2|2018.1|2017.8|505
1710849900000|2024-03-19 12:05:00|2019|2018.7|2017.4|2017.1|2019.5|2019.2|2016.7|2016.4|595
1710850200000|2024-03-19 12:10:00|2017.2|2016.9|2016|2015.7|2018|2017.7|2015.6|2015.3|835
1710850500000|2024-03-19 12:15:00|2016.1|2015.8|2014.7|2014.4|2016.5|2016.2|2014.4|2014.1|646
1710850800000|2024-03-19 12:20:00|2014.6|2014.3|2011.8|2011.5|2014.8|2014.5|2011.7|2011.4|661
1710851100000|2024-03-19 12:25:00|2011.4|2011.1|2011.4|2011.1|2013|2012.7|2011.2|2010.9|1051
1710851400000|2024-03-19 12:30:00|2011.5|2011.2|2015.3|2015|2015.4|2015.1|2011|2010.7|1963
1710851700000|2024-03-19 12:35:00|2015.2|2014.9|2015.6|2015.3|2016.5|2016.2|2014.5|2014.2|1165
1710852000000|2024-03-19 12:40:00|2015.7|2015.4|2014.5|2014.2|2016|2015.7|2013.3|2013|589
1710852300000|2024-03-19 12:45:00|2014.4|2014.1|2015|2014.7|2016.2|2015.9|2014.2|2013.9|596
1710852600000|2024-03-19 12:50:00|2014.7|2014.4|2014.1|2013.8|2016|2015.7|2014|2013.7|670
1710852900000|2024-03-19 12:55:00|2014.2|2013.9|2015.3|2015|2016.4|2016.1|2013.8|2013.5|566
1710853200000|2024-03-19 13:00:00|2015.1|2014.8|2015.2|2014.9|2016.3|2016|2014.4|2014.1|1065
1710853500000|2024-03-19 13:05:00|2015.3|2015|2013.7|2013.4|2015.6|2015.3|2013.2|2012.9|536
1710853800000|2024-03-19 13:10:00|2013.8|2013.5|2016.2|2015.9|2016.2|2015.9|2013.2|2012.9|646
1710854100000|2024-03-19 13:15:00|2016.3|2016|2014.9|2014.6|2016.3|2016|2014.3|2014|365
1710854400000|2024-03-19 13:20:00|2014.8|2014.5|2015.6|2015.3|2016.2|2015.9|2014.3|2014|439
1710854700000|2024-03-19 13:25:00|2015.5|2015.2|2014|2013.7|2016|2015.7|2013.1|2012.8|866
1710855000000|2024-03-19 13:30:00|2014.1|2013.8|2023.4|2023.1|2023.5|2023.2|2012.6|2012.3|7601
1710855300000|2024-03-19 13:35:00|2023.3|2023|2024|2023.7|2025.8|2025.5|2022.7|2022.4|4812
1710855600000|2024-03-19 13:40:00|2024.2|2023.9|2021.6|2021.3|2025.1|2024.8|2020.5|2020.2|3249
1710855900000|2024-03-19 13:45:00|2021.9|2021.6|2018.6|2018.3|2024.1|2023.8|2017.9|2017.6|2728
1710856200000|2024-03-19 13:50:00|2018.5|2018.2|2017.4|2017.1|2019.4|2019.1|2015.4|2015.1|2644
1710856500000|2024-03-19 13:55:00|2017.2|2016.9|2018.3|2018|2022|2021.7|2016.7|2016.4|1889
1710856800000|2024-03-19 14:00:00|2018.5|2018.2|2021.5|2021.2|2022.1|2021.8|2016.3|2016|1715
1710857100000|2024-03-19 14:05:00|2021.6|2021.3|2019|2018.7|2022.7|2022.4|2018.3|2018|1305
1710857400000|2024-03-19 14:10:00|2018.9|2018.6|2018.8|2018.5|2020.1|2019.8|2016.5|2016.2|1958
1710857700000|2024-03-19 14:15:00|2018.9|2018.6|2017.3|2017|2020|2019.7|2017|2016.7|1447
1710858000000|2024-03-19 14:20:00|2017.2|2016.9|2019.4|2019.1|2019.5|2019.2|2016.5|2016.2|1420
1710858300000|2024-03-19 14:25:00|2019.5|2019.2|2018.5|2018.2|2021.5|2021.2|2017.6|2017.3|1168
1710858600000|2024-03-19 14:30:00|2018.4|2018.1|2020.2|2019.9|2021|2020.7|2017.5|2017.2|1199
1710858900000|2024-03-19 14:35:00|2020.1|2019.8|2022.6|2022.3|2022.8|2022.5|2018.8|2018.5|1585
1710859200000|2024-03-19 14:40:00|2022.5|2022.2|2022.9|2022.6|2023.8|2023.5|2021.8|2021.5|1268
1710859500000|2024-03-19 14:45:00|2023|2022.7|2021.7|2021.4|2023.7|2023.4|2020.6|2020.3|1152
1710859800000|2024-03-19 14:50:00|2021.6|2021.3|2021.6|2021.3|2022.3|2022|2020.3|2020|796
1710860100000|2024-03-19 14:55:00|2021.8|2021.5|2023|2022.7|2024.2|2023.9|2021.5|2021.2|1365
1710860400000|2024-03-19 15:00:00|2022.9|2022.6|2024.9|2024.6|2025.5|2025.2|2021.7|2021.4|1225
1710860700000|2024-03-19 15:05:00|2025.1|2024.8|2025.2|2024.9|2026.6|2026.3|2024.6|2024.3|906
1710861000000|2024-03-19 15:10:00|2025.1|2024.8|2027.6|2027.3|2027.6|2027.3|2025.1|2024.8|772
1710861300000|2024-03-19 15:15:00|2027.7|2027.4|2026.6|2026.3|2028.3|2028|2026.5|2026.2|1097
1710861600000|2024-03-19 15:20:00|2026.5|2026.2|2026.2|2025.9|2028|2027.7|2025.7|2025.4|914
1710861900000|2024-03-19 15:25:00|2026.3|2026|2028.4|2028.1|2028.7|2028.4|2025.9|2025.6|568
1710862200000|2024-03-19 15:30:00|2028.3|2028|2029.5|2029.2|2031.7|2031.4|2028.3|2028|2113
1710862500000|2024-03-19 15:35:00|2029.6|2029.3|2030|2029.7|2031.9|2031.6|2029.3|2029|1071
1710862800000|2024-03-19 15:40:00|2030.1|2029.8|2030.9|2030.6|2032.3|2032|2030|2029.7|705
1710863100000|2024-03-19 15:45:00|2031|2030.7|2031.7|2031.4|2031.7|2031.4|2029.8|2029.5|727
1710863400000|2024-03-19 15:50:00|2031.8|2031.5|2031.5|2031.2|2032|2031.7|2030.7|2030.4|809
1710863700000|2024-03-19 15:55:00|2031.6|2031.3|2033.1|2032.8|2033.2|2032.9|2031.1|2030.8|747
1710864000000|2024-03-19 16:00:00|2033|2032.7|2034.1|2033.8|2034.2|2033.9|2031.9|2031.6|1071
1710864300000|2024-03-19 16:05:00|2034.2|2033.9|2033.9|2033.6|2035.3|2035|2033.4|2033.1|981
1710864600000|2024-03-19 16:10:00|2033.8|2033.5|2032.4|2032.1|2034.1|2033.8|2032.3|2032|762
1710864900000|2024-03-19 16:15:00|2032.5|2032.2|2035.8|2035.5|2036.5|2036.2|2032.5|2032.2|1763
1710865200000|2024-03-19 16:20:00|2035.9|2035.6|2037.7|2037.4|2037.7|2037.4|2035.2|2034.9|1293
1710865500000|2024-03-19 16:25:00|2037.8|2037.5|2037.9|2037.6|2038.4|2038.1|2036.7|2036.4|617
1710865800000|2024-03-19 16:30:00|2038|2037.7|2039|2038.7|2039.3|2039|2037.8|2037.5|1273
1710866100000|2024-03-19 16:35:00|2038.9|2038.6|2042.1|2041.8|2042.8|2042.5|2038.8|2038.5|1433
1710866400000|2024-03-19 16:40:00|2042.2|2041.9|2043.8|2043.5|2043.8|2043.5|2040.9|2040.6|1345
1710866700000|2024-03-19 16:45:00|2043.9|2043.6|2043.4|2043.1|2044.5|2044.2|2041.8|2041.5|1983
1710867000000|2024-03-19 16:50:00|2043.5|2043.2|2043.1|2042.8|2044.5|2044.2|2042.7|2042.4|1157
1710867300000|2024-03-19 16:55:00|2043|2042.7|2041.2|2040.9|2043.7|2043.4|2040.8|2040.5|1228
1710867600000|2024-03-19 17:00:00|2041.5|2041.2|2041.7|2041.4|2045.2|2044.9|2041.5|2041.2|1952
1710867900000|2024-03-19 17:05:00|2041.8|2041.5|2041.3|2041|2042.2|2041.9|2040.2|2039.9|1589
1710868200000|2024-03-19 17:10:00|2041.4|2041.1|2041.6|2041.3|2043.4|2043.1|2041.3|2041|741
1710868500000|2024-03-19 17:15:00|2041.5|2041.2|2041.1|2040.8|2042|2041.7|2040.5|2040.2|692
1710868800000|2024-03-19 17:20:00|2040.9|2040.6|2040.9|2040.6|2041.5|2041.2|2040|2039.7|795
1710869100000|2024-03-19 17:25:00|2041|2040.7|2042.5|2042.2|2042.8|2042.5|2040.4|2040.1|538
1710869400000|2024-03-19 17:30:00|2042.6|2042.3|2044.5|2044.2|2045.1|2044.8|2042.2|2041.9|1352
1710869700000|2024-03-19 17:35:00|2044.8|2044.5|2043.1|2042.8|2044.8|2044.5|2042.5|2042.2|987
1710870000000|2024-03-19 17:40:00|2043|2042.7|2042.7|2042.4|2043.7|2043.4|2042.2|2041.9|553
1710870300000|2024-03-19 17:45:00|2042.8|2042.5|2041.9|2041.6|2043.2|2042.9|2041|2040.7|595
1710870600000|2024-03-19 17:50:00|2041.8|2041.5|2039.9|2039.6|2042.1|2041.8|2039.3|2039|1034
1710870900000|2024-03-19 17:55:00|2040|2039.7|2041.2|2040.9|2041.5|2041.2|2039.7|2039.4|434
1710871200000|2024-03-19 18:00:00|2041.1|2040.8|2039.7|2039.4|2041.3|2041|2039|2038.7|844
1710871500000|2024-03-19 18:05:00|2039.8|2039.5|2038.6|2038.3|2040.4|2040.1|2037.8|2037.5|629
1710871800000|2024-03-19 18:10:00|2038.7|2038.4|2039.4|2039.1|2040.1|2039.8|2038|2037.7|446
1710872100000|2024-03-19 18:15:00|2039.5|2039.2|2040|2039.7|2040.9|2040.6|2039.2|2038.9|1237
1710872400000|2024-03-19 18:20:00|2039.9|2039.6|2039.8|2039.5|2040.5|2040.2|2038.8|2038.5|564
1710872700000|2024-03-19 18:25:00|2039.7|2039.4|2041.2|2040.9|2041.7|2041.4|2039.4|2039.1|361
1710873000000|2024-03-19 18:30:00|2041.1|2040.8|2040.8|2040.5|2041.9|2041.6|2040.6|2040.3|478
1710873300000|2024-03-19 18:35:00|2040.7|2040.4|2041.8|2041.5|2041.8|2041.5|2040.5|2040.2|355
1710873600000|2024-03-19 18:40:00|2041.9|2041.6|2044.2|2043.9|2044.8|2044.5|2041.9|2041.6|987
1710873900000|2024-03-19 18:45:00|2044.1|2043.8|2043|2042.7|2044.5|2044.2|2042.5|2042.2|722
1710874200000|2024-03-19 18:50:00|2042.9|2042.6|2040.5|2040.2|2043.3|2043|2040.4|2040.1|712
1710874500000|2024-03-19 18:55:00|2040.4|2040.1|2039.8|2039.5|2040.9|2040.6|2038.7|2038.4|1945
1710874800000|2024-03-19 19:00:00|2039.5|2039.2|2039.3|2039|2040.5|2040.2|2039|2038.7|784
1710875100000|2024-03-19 19:05:00|2039.4|2039.1|2037.8|2037.5|2039.4|2039.1|2037.6|2037.3|1618
1710875400000|2024-03-19 19:10:00|2037.9|2037.6|2036.4|2036.1|2038.8|2038.5|2036.1|2035.8|1006
1710875700000|2024-03-19 19:15:00|2036.3|2036|2037.7|2037.4|2038.3|2038|2035.1|2034.8|1145
1710876000000|2024-03-19 19:20:00|2037.8|2037.5|2037.4|2037.1|2038.7|2038.4|2037.2|2036.9|715
1710876300000|2024-03-19 19:25:00|2037.5|2037.2|2037.8|2037.5|2038.2|2037.9|2036.8|2036.5|709
1710876600000|2024-03-19 19:30:00|2037.7|2037.4|2038.6|2038.3|2039|2038.7|2036.9|2036.6|1438
1710876900000|2024-03-19 19:35:00|2038.7|2038.4|2040.4|2040.1|2040.4|2040.1|2038.5|2038.2|1602
1710877200000|2024-03-19 19:40:00|2040.3|2040|2040.3|2040|2040.5|2040.2|2039.3|2039|1119
1710877500000|2024-03-19 19:45:00|2040.2|2039.9|2040.6|2040.3|2041.4|2041.1|2039.9|2039.6|1868
1710877800000|2024-03-19 19:50:00|2040.7|2040.4|2041.6|2041.3|2041.9|2041.6|2038|2037.7|2479
1710878100000|2024-03-19 19:55:00|2041.5|2041.2|2039.3|2039|2042.2|2041.9|2038.4|2038.1|12544
1710878400000|2024-03-19 20:00:00|2039.2|2038.9|2040.5|2040.2|2040.6|2040.3|2038.6|2038.3|3017
1710878700000|2024-03-19 20:05:00|2040.4|2040.1|2039.3|2039|2040.5|2040.2|2039.1|2038.8|904
1710879000000|2024-03-19 20:10:00|2039.1|2038.8|2039.5|2039.2|2039.8|2039.5|2039.1|2038.8|647
1710879300000|2024-03-19 20:15:00|2039.6|2039.3|2039.3|2039|2039.8|2039.5|2038.8|2038.5|526
1710879600000|2024-03-19 20:20:00|2039.2|2038.9|2039.6|2039.3|2039.8|2039.5|2039.2|2038.9|254
1710879900000|2024-03-19 20:25:00|2039.7|2039.4|2039.3|2039|2039.7|2039.4|2039|2038.7|159
1710880200000|2024-03-19 20:30:00|2039.4|2039.1|2039.3|2039|2039.4|2039.1|2038.9|2038.6|138
1710880500000|2024-03-19 20:35:00|2039.2|2038.9|2039.2|2038.9|2039.5|2039.2|2038.9|2038.6|184
1710880800000|2024-03-19 20:40:00|2039.3|2039|2039.1|2038.8|2039.4|2039.1|2039.1|2038.8|131
1710881100000|2024-03-19 20:45:00|2039|2038.7|2039.2|2038.9|2039.6|2039.3|2039|2038.7|125
1710881400000|2024-03-19 20:50:00|2039.1|2038.8|2039.2|2038.9|2039.3|2039|2038.9|2038.6|141
1710881700000|2024-03-19 20:55:00|2039.1|2038.8|2039.2|2038.4|2039.7|2039.4|2038.9|2038.4|114
1710882000000|2024-03-19 21:00:00|2039.3|2038.5|2039.2|2038.4|2039.3|2038.5|2038.9|2038.1|0
1710882300000|2024-03-19 21:05:00|2039.1|2038.3|2039.2|2038.4|2039.2|2038.4|2039.1|2038.3|0
1710882600000|2024-03-19 21:10:00|2039.3|2038.5|2039.2|2038.4|2039.3|2038.5|2039.2|2038.4|0
1710883200000|2024-03-19 21:20:00|2039.1|2038.3|2039.1|2038.3|2039.2|2038.4|2039.1|2038.3|0
1710883800000|2024-03-19 21:30:00|2039.2|2038.4|2039.3|2038.5|2039.3|2038.5|2039.2|2038.4|0
1710884100000|2024-03-19 21:35:00|2039.4|2038.6|2039.4|2038.6|2039.4|2038.6|2039.3|2038.5|0
1710884700000|2024-03-19 21:45:00|2039.5|2038.7|2039.4|2038.6|2039.5|2038.7|2039.4|2038.6|0
1710885000000|2024-03-19 21:50:00|2039.3|2038.5|2039.3|2038.5|2039.3|2038.5|2039.3|2038.5|0
1710885300000|2024-03-19 21:55:00|2039.4|2038.6|2039.4|2038.6|2039.4|2038.6|2039.4|2038.6|0
1710885600000|2024-03-19 22:00:00|2038.7|2038.4|2038.7|2038.4|2039.2|2038.9|2038.6|2038.3|110
1710885900000|2024-03-19 22:05:00|2038.6|2038.3|2038.5|2038.2|2038.7|2038.4|2038.4|2038.1|85
1710886200000|2024-03-19 22:10:00|2038.6|2038.3|2038.4|2038.1|2038.7|2038.4|2038.4|2038.1|7
1710886500000|2024-03-19 22:15:00|2038.5|2038.2|2038.1|2037.8|2038.5|2038.2|2037.9|2037.6|81
1710886800000|2024-03-19 22:20:00|2038|2037.7|2038.4|2038.1|2038.6|2038.3|2038|2037.7|38
1710887100000|2024-03-19 22:25:00|2038.3|2038|2038.6|2038.3|2038.8|2038.5|2038.3|2038|49
1710887400000|2024-03-19 22:30:00|2038.7|2038.4|2038.5|2038.2|2038.7|2038.4|2038.2|2037.9|32
1710887700000|2024-03-19 22:35:00|2038.6|2038.3|2038.6|2038.3|2038.7|2038.4|2038.6|2038.3|4
1710888000000|2024-03-19 22:40:00|2038.7|2038.4|2038.6|2038.3|2038.8|2038.5|2038.5|2038.2|17
1710888300000|2024-03-19 22:45:00|2038.5|2038.2|2038.7|2038.4|2038.8|2038.5|2038.5|2038.2|16
1710888600000|2024-03-19 22:50:00|2038.6|2038.3|2038.8|2038.5|2038.8|2038.5|2038.6|2038.3|14
1710888900000|2024-03-19 22:55:00|2038.9|2038.6|2039.2|2038.9|2039.5|2039.2|2038.9|2038.6|33
1710889200000|2024-03-19 23:00:00|2039.3|2039|2039.3|2039|2039.4|2039.1|2039.2|2038.9|16
1710889500000|2024-03-19 23:05:00|2039.4|2039.1|2039.1|2038.8|2039.4|2039.1|2038.9|2038.6|17
1710889800000|2024-03-19 23:10:00|2039|2038.7|2038.4|2038.1|2039.1|2038.8|2038.2|2037.9|43
1710890100000|2024-03-19 23:15:00|2038.5|2038.2|2038.9|2038.6|2039|2038.7|2038.5|2038.2|24
1710890400000|2024-03-19 23:20:00|2039|2038.7|2038.4|2038.1|2039.1|2038.8|2038.4|2038.1|150
1710890700000|2024-03-19 23:25:00|2038.5|2038.2|2038.7|2038.4|2038.9|2038.6|2038.4|2038.1|21
1710891000000|2024-03-19 23:30:00|2038.6|2038.3|2038.5|2038.2|2038.8|2038.5|2038.3|2038|11
1710891300000|2024-03-19 23:35:00|2038.6|2038.3|2038.4|2038.1|2038.6|2038.3|2038.4|2038.1|6
1710891600000|2024-03-19 23:40:00|2038.3|2038|2038.3|2038|2038.4|2038.1|2038.2|2037.9|15
1710891900000|2024-03-19 23:45:00|2038.4|2038.1|2038.4|2038.1|2038.5|2038.2|2038.3|2038|23
1710892200000|2024-03-19 23:50:00|2038.3|2038|2038.2|2037.9|2038.5|2038.2|2038.2|2037.9|23
1710892500000|2024-03-19 23:55:00|2038.1|2037.8|2037.8|2037.5|2038.2|2037.9|2037.5|2037.2|54
1710892800000|2024-03-20 00:00:00|2037.6|2037.3|2037|2036.7|2037.7|2037.4|2036.8|2036.5|47
1710893100000|2024-03-20 00:05:00|2036.9|2036.6|2037|2036.7|2037.4|2037.1|2036.8|2036.5|27
1710893400000|2024-03-20 00:10:00|2036.9|2036.6|2037.2|2036.9|2037.2|2036.9|2036.8|2036.5|22
1710893700000|2024-03-20 00:15:00|2037.1|2036.8|2037.1|2036.8|2037.3|2037|2037|2036.7|27
1710894000000|2024-03-20 00:20:00|2036.9|2036.6|2036.5|2036.2|2037.1|2036.8|2036.3|2036|35
1710894300000|2024-03-20 00:25:00|2036.4|2036.1|2036.7|2036.4|2036.7|2036.4|2036.3|2036|35
1710894600000|2024-03-20 00:30:00|2036.8|2036.5|2037.6|2037.3|2037.8|2037.5|2036.8|2036.5|5
1710894900000|2024-03-20 00:35:00|2037.5|2037.2|2038.1|2037.8|2038.1|2037.8|2037.5|2037.2|45
1710895200000|2024-03-20 00:40:00|2038|2037.7|2038.1|2037.8|2038.4|2038.1|2037.9|2037.6|19
1710895500000|2024-03-20 00:45:00|2038.2|2037.9|2038.1|2037.8|2038.3|2038|2038.1|2037.8|27
1710895800000|2024-03-20 00:50:00|2038.2|2037.9|2037.7|2037.4|2038.2|2037.9|2037.7|2037.4|39
1710896100000|2024-03-20 00:55:00|2037.8|2037.5|2037.7|2037.4|2038.2|2037.9|2037.7|2037.4|31
1710896400000|2024-03-20 01:00:00|2037.8|2037.5|2037.9|2037.6|2037.9|2037.6|2037.6|2037.3|12
1710896700000|2024-03-20 01:05:00|2037.8|2037.5|2037.5|2037.2|2038.2|2037.9|2037.5|2037.2|18
1710897000000|2024-03-20 01:10:00|2037.6|2037.3|2037|2036.7|2037.6|2037.3|2036.9|2036.6|49
1710897300000|2024-03-20 01:15:00|2037.1|2036.8|2037.1|2036.8|2037.3|2037|2036.9|2036.6|20
1710897600000|2024-03-20 01:20:00|2037.2|2036.9|2037.1|2036.8|2037.6|2037.3|2037.1|2036.8|21
1710897900000|2024-03-20 01:25:00|2037.2|2036.9|2037.1|2036.8|2037.3|2037|2036.9|2036.6|16
1710898200000|2024-03-20 01:30:00|2037.2|2036.9|2037|2036.7|2037.3|2037|2036.9|2036.6|45
1710898500000|2024-03-20 01:35:00|2036.9|2036.6|2036.9|2036.6|2037.1|2036.8|2036.8|2036.5|13
1710898800000|2024-03-20 01:40:00|2037|2036.7|2036.8|2036.5|2037|2036.7|2036.5|2036.2|33
1710899100000|2024-03-20 01:45:00|2036.7|2036.4|2036.5|2036.2|2036.8|2036.5|2036.1|2035.8|41
1710899400000|2024-03-20 01:50:00|2036.6|2036.3|2036.5|2036.2|2036.8|2036.5|2036.4|2036.1|19
1710899700000|2024-03-20 01:55:00|2036.6|2036.3|2036.3|2036|2036.6|2036.3|2036.2|2035.9|10
1710900000000|2024-03-20 02:00:00|2036.4|2036.1|2036.5|2036.2|2036.7|2036.4|2036.3|2036|28
1710900300000|2024-03-20 02:05:00|2036.4|2036.1|2037|2036.7|2037.1|2036.8|2036.3|2036|34
1710900600000|2024-03-20 02:10:00|2036.9|2036.6|2037|2036.7|2037.4|2037.1|2036.9|2036.6|37
1710900900000|2024-03-20 02:15:00|2036.9|2036.6|2037.2|2036.9|2037.4|2037.1|2036.9|2036.6|16
1710901200000|2024-03-20 02:20:00|2037.3|2037|2036.9|2036.6|2037.3|2037|2036.6|2036.3|34
1710901500000|2024-03-20 02:25:00|2037|2036.7|2037.1|2036.8|2037.1|2036.8|2036.7|2036.4|25
1710901800000|2024-03-20 02:30:00|2037|2036.7|2036.3|2036|2037.1|2036.8|2036.2|2035.9|29
1710902100000|2024-03-20 02:35:00|2036.4|2036.1|2036.4|2036.1|2036.5|2036.2|2036.2|2035.9|18
1710902400000|2024-03-20 02:40:00|2036.3|2036|2036.4|2036.1|2036.5|2036.2|2036.1|2035.8|17
1710902700000|2024-03-20 02:45:00|2036.5|2036.2|2036.1|2035.8|2036.5|2036.2|2035.9|2035.6|40
1710903000000|2024-03-20 02:50:00|2036|2035.7|2036.4|2036.1|2036.4|2036.1|2036|2035.7|14
1710903300000|2024-03-20 02:55:00|2036.5|2036.2|2037.4|2037.1|2037.4|2037.1|2036.4|2036.1|66
1710903600000|2024-03-20 03:00:00|2037.3|2037|2037|2036.7|2037.3|2037|2036.8|2036.5|17
1710903900000|2024-03-20 03:05:00|2036.9|2036.6|2036.7|2036.4|2036.9|2036.6|2036.6|2036.3|14
1710904200000|2024-03-20 03:10:00|2036.8|2036.5|2036.5|2036.2|2037.1|2036.8|2036.5|2036.2|25
1710904500000|2024-03-20 03:15:00|2036.4|2036.1|2036.3|2036|2036.5|2036.2|2035.8|2035.5|24
1710904800000|2024-03-20 03:20:00|2036.4|2036.1|2037|2036.7|2037|2036.7|2036.3|2036|9
1710905100000|2024-03-20 03:25:00|2036.9|2036.6|2036.7|2036.4|2037|2036.7|2036.7|2036.4|5
1710905400000|2024-03-20 03:30:00|2036.6|2036.3|2037|2036.7|2037|2036.7|2036.5|2036.2|15
1710905700000|2024-03-20 03:35:00|2037.1|2036.8|2036.6|2036.3|2037.1|2036.8|2036.5|2036.2|11
1710906000000|2024-03-20 03:40:00|2036.5|2036.2|2036|2035.7|2036.6|2036.3|2036|2035.7|36
1710906300000|2024-03-20 03:45:00|2035.9|2035.6|2036.5|2036.2|2036.5|2036.2|2035.9|2035.6|20
1710906600000|2024-03-20 03:50:00|2036.6|2036.3|2036.6|2036.3|2036.7|2036.4|2036.5|2036.2|6
1710906900000|2024-03-20 03:55:00|2036.5|2036.2|2036.6|2036.3|2036.6|2036.3|2036.4|2036.1|12
1710907200000|2024-03-20 04:00:00|2036.5|2036.2|2036.3|2036|2036.5|2036.2|2036.2|2035.9|8
1710907500000|2024-03-20 04:05:00|2036.2|2035.9|2036.1|2035.8|2036.3|2036|2036|2035.7|6
1710907800000|2024-03-20 04:10:00|2036.2|2035.9|2036.3|2036|2036.3|2036|2036.2|2035.9|7
1710908100000|2024-03-20 04:15:00|2036.2|2035.9|2036.4|2036.1|2036.5|2036.2|2036.2|2035.9|19
1710908400000|2024-03-20 04:20:00|2036.3|2036|2036.3|2036|2036.4|2036.1|2036.3|2036|5
1710908700000|2024-03-20 04:25:00|2036.4|2036.1|2036.8|2036.5|2036.9|2036.6|2036.4|2036.1|14
1710909000000|2024-03-20 04:30:00|2036.6|2036.3|2036.8|2036.5|2036.8|2036.5|2036.4|2036.1|24
1710909300000|2024-03-20 04:35:00|2036.7|2036.4|2036.7|2036.4|2036.9|2036.6|2036.7|2036.4|7
1710909600000|2024-03-20 04:40:00|2036.6|2036.3|2036.4|2036.1|2036.7|2036.4|2036.4|2036.1|14
1710909900000|2024-03-20 04:45:00|2036.3|2036|2036.2|2035.9|2036.4|2036.1|2036.1|2035.8|24
1710910200000|2024-03-20 04:50:00|2036.1|2035.8|2035.8|2035.5|2036.3|2036|2035.8|2035.5|10
1710910500000|2024-03-20 04:55:00|2035.7|2035.4|2035|2034.7|2035.7|2035.4|2034.9|2034.6|65
1710910800000|2024-03-20 05:00:00|2034.9|2034.6|2034.7|2034.4|2034.9|2034.6|2034.6|2034.3|41
1710911100000|2024-03-20 05:05:00|2034.8|2034.5|2035.4|2035.1|2035.5|2035.2|2034.7|2034.4|18
1710911400000|2024-03-20 05:10:00|2035.3|2035|2035.3|2035|2035.5|2035.2|2035|2034.7|23
1710911700000|2024-03-20 05:15:00|2035.2|2034.9|2034.9|2034.6|2035.2|2034.9|2034.7|2034.4|31
1710912000000|2024-03-20 05:20:00|2034.8|2034.5|2034.9|2034.6|2035|2034.7|2034.8|2034.5|12
1710912300000|2024-03-20 05:25:00|2035|2034.7|2034.8|2034.5|2035.3|2035|2034.8|2034.5|11
1710912600000|2024-03-20 05:30:00|2034.9|2034.6|2034.8|2034.5|2035|2034.7|2034.6|2034.3|24
1710912900000|2024-03-20 05:35:00|2034.7|2034.4|2035.5|2035.2|2035.5|2035.2|2034.6|2034.3|18
1710913200000|2024-03-20 05:40:00|2035.4|2035.1|2035.6|2035.3|2035.7|2035.4|2035.2|2034.9|17
1710913500000|2024-03-20 05:45:00|2035.5|2035.2|2035.3|2035|2035.7|2035.4|2035.1|2034.8|26
1710913800000|2024-03-20 05:50:00|2035.2|2034.9|2035|2034.7|2035.2|2034.9|2034.8|2034.5|16
1710914100000|2024-03-20 05:55:00|2035.1|2034.8|2034.9|2034.6|2035.1|2034.8|2034.8|2034.5|5
1710914400000|2024-03-20 06:00:00|2035|2034.7|2035.2|2034.9|2035.4|2035.1|2035|2034.7|25
1710914700000|2024-03-20 06:05:00|2035.4|2035.1|2035.3|2035|2035.6|2035.3|2035.1|2034.8|13
1710915000000|2024-03-20 06:10:00|2035.2|2034.9|2036|2035.7|2036.1|2035.8|2035.2|2034.9|16
1710915300000|2024-03-20 06:15:00|2035.9|2035.6|2035.8|2035.5|2036.1|2035.8|2035.7|2035.4|18
1710915600000|2024-03-20 06:20:00|2035.9|2035.6|2035.7|2035.4|2036.3|2036|2035.7|2035.4|53
1710915900000|2024-03-20 06:25:00|2035.8|2035.5|2035.2|2034.9|2035.9|2035.6|2034.9|2034.6|17
1710916200000|2024-03-20 06:30:00|2035.1|2034.8|2034.4|2034.1|2035.1|2034.8|2034.4|2034.1|51
1710916500000|2024-03-20 06:35:00|2034.5|2034.2|2034.3|2034|2034.6|2034.3|2034|2033.7|33
1710916800000|2024-03-20 06:40:00|2034.2|2033.9|2034|2033.7|2034.6|2034.3|2034|2033.7|26
1710917100000|2024-03-20 06:45:00|2034.2|2033.9|2034.4|2034.1|2034.5|2034.2|2034.2|2033.9|17
1710917400000|2024-03-20 06:50:00|2034.5|2034.2|2034.6|2034.3|2034.9|2034.6|2034.4|2034.1|12
1710917700000|2024-03-20 06:55:00|2034.5|2034.2|2034.7|2034.4|2034.8|2034.5|2034.3|2034|25
1710918000000|2024-03-20 07:00:00|2034.8|2034.5|2035.5|2035.2|2035.7|2035.4|2034.7|2034.4|148
1710918300000|2024-03-20 07:05:00|2035.4|2035.1|2036.9|2036.6|2037|2036.7|2035.3|2035|56
1710918600000|2024-03-20 07:10:00|2036.8|2036.5|2037|2036.7|2037.5|2037.2|2036.8|2036.5|87
1710918900000|2024-03-20 07:15:00|2036.9|2036.6|2035.9|2035.6|2037|2036.7|2035.9|2035.6|84
1710919200000|2024-03-20 07:20:00|2036|2035.7|2035.8|2035.5|2036.5|2036.2|2035.7|2035.4|115
1710919500000|2024-03-20 07:25:00|2035.9|2035.6|2036.4|2036.1|2036.4|2036.1|2035.9|2035.6|71
1710919800000|2024-03-20 07:30:00|2036.3|2036|2037.7|2037.4|2038.1|2037.8|2036.1|2035.8|201
1710920100000|2024-03-20 07:35:00|2037.6|2037.3|2036.7|2036.4|2037.7|2037.4|2036.7|2036.4|31
1710920400000|2024-03-20 07:40:00|2036.6|2036.3|2037.1|2036.8|2037.2|2036.9|2036.3|2036|52
1710920700000|2024-03-20 07:45:00|2037|2036.7|2036.3|2036|2037.1|2036.8|2035.8|2035.5|39
1710921000000|2024-03-20 07:50:00|2036.2|2035.9|2035.8|2035.5|2036.2|2035.9|2035.6|2035.3|49
1710921300000|2024-03-20 07:55:00|2035.9|2035.6|2035.1|2034.8|2036|2035.7|2034.9|2034.6|78
1710921600000|2024-03-20 08:00:00|2035|2034.7|2034.1|2033.8|2035.2|2034.9|2033.1|2032.8|193
1710921900000|2024-03-20 08:05:00|2034|2033.7|2033|2032.7|2034.4|2034.1|2033|2032.7|80
1710922200000|2024-03-20 08:10:00|2033.1|2032.8|2033.6|2033.3|2033.8|2033.5|2032.7|2032.4|86
1710922500000|2024-03-20 08:15:00|2033.7|2033.4|2032|2031.7|2033.7|2033.4|2031.7|2031.4|152
1710922800000|2024-03-20 08:20:00|2031.9|2031.6|2032.6|2032.3|2032.7|2032.4|2031.8|2031.5|75
1710923100000|2024-03-20 08:25:00|2032.7|2032.4|2032.6|2032.3|2032.8|2032.5|2031.8|2031.5|74
1710923400000|2024-03-20 08:30:00|2032.4|2032.1|2033.1|2032.8|2033.2|2032.9|2032.2|2031.9|65
1710923700000|2024-03-20 08:35:00|2032.9|2032.6|2030.9|2030.6|2032.9|2032.6|2030.8|2030.5|234
1710924000000|2024-03-20 08:40:00|2030.8|2030.5|2030.8|2030.5|2031|2030.7|2030.3|2030|117
1710924300000|2024-03-20 08:45:00|2030.7|2030.4|2029.9|2029.6|2030.9|2030.6|2029.4|2029.1|320
1710924600000|2024-03-20 08:50:00|2029.8|2029.5|2031.2|2030.9|2031.2|2030.9|2029.2|2028.9|186
1710924900000|2024-03-20 08:55:00|2031.3|2031|2031.5|2031.2|2032.4|2032.1|2031.1|2030.8|91
1710925200000|2024-03-20 09:00:00|2031.3|2031|2030.4|2030.1|2031.7|2031.4|2029.8|2029.5|136
1710925500000|2024-03-20 09:05:00|2030.5|2030.2|2029.4|2029.1|2030.5|2030.2|2029.1|2028.8|89
1710925800000|2024-03-20 09:10:00|2029.3|2029|2029.3|2029|2029.6|2029.3|2028.6|2028.3|133
1710926100000|2024-03-20 09:15:00|2029.2|2028.9|2029.5|2029.2|2029.9|2029.6|2028.6|2028.3|117
1710926400000|2024-03-20 09:20:00|2029.4|2029.1|2030.4|2030.1|2030.5|2030.2|2029.4|2029.1|130
1710926700000|2024-03-20 09:25:00|2030.5|2030.2|2030.5|2030.2|2030.7|2030.4|2029.7|2029.4|118
1710927000000|2024-03-20 09:30:00|2030.7|2030.4|2031.1|2030.8|2031.3|2031|2030.5|2030.2|128
1710927300000|2024-03-20 09:35:00|2031.2|2030.9|2029.9|2029.6|2031.4|2031.1|2029.9|2029.6|122
1710927600000|2024-03-20 09:40:00|2029.8|2029.5|2030|2029.7|2030.9|2030.6|2029.2|2028.9|620
1710927900000|2024-03-20 09:45:00|2030.1|2029.8|2029.1|2028.8|2030.2|2029.9|2028.9|2028.6|282
1710928200000|2024-03-20 09:50:00|2029|2028.7|2028.7|2028.4|2029.2|2028.9|2028.3|2028|76
1710928500000|2024-03-20 09:55:00|2028.8|2028.5|2030.3|2030|2030.4|2030.1|2028.7|2028.4|199
1710928800000|2024-03-20 10:00:00|2030.2|2029.9|2029.9|2029.6|2030.6|2030.3|2029.6|2029.3|100
1710929100000|2024-03-20 10:05:00|2030|2029.7|2030|2029.7|2030.2|2029.9|2029.6|2029.3|61
1710929400000|2024-03-20 10:10:00|2029.9|2029.6|2030.8|2030.5|2031|2030.7|2029.7|2029.4|109
1710929700000|2024-03-20 10:15:00|2030.6|2030.3|2031.1|2030.8|2031.1|2030.8|2030.1|2029.8|98
1710930000000|2024-03-20 10:20:00|2031|2030.7|2030.7|2030.4|2031.3|2031|2030.5|2030.2|103
1710930300000|2024-03-20 10:25:00|2030.9|2030.6|2030.8|2030.5|2031.1|2030.8|2030.6|2030.3|53
1710930600000|2024-03-20 10:30:00|2030.7|2030.4|2031.6|2031.3|2032.2|2031.9|2030.7|2030.4|153
1710930900000|2024-03-20 10:35:00|2031.5|2031.2|2031.8|2031.5|2032.2|2031.9|2031.5|2031.2|139
1710931200000|2024-03-20 10:40:00|2031.7|2031.4|2031.7|2031.4|2032.2|2031.9|2031.5|2031.2|163
1710931500000|2024-03-20 10:45:00|2031.8|2031.5|2030.9|2030.6|2032.1|2031.8|2030.9|2030.6|145
1710931800000|2024-03-20 10:50:00|2031|2030.7|2031.9|2031.6|2032.2|2031.9|2031|2030.7|95
1710932100000|2024-03-20 10:55:00|2032|2031.7|2032.5|2032.2|2032.7|2032.4|2031.9|2031.6|88
1710932400000|2024-03-20 11:00:00|2032.4|2032.1|2032.4|2032.1|2032.7|2032.4|2031.7|2031.4|118
1710932700000|2024-03-20 11:05:00|2032.5|2032.2|2033.1|2032.8|2033.4|2033.1|2032.2|2031.9|164
1710933000000|2024-03-20 11:10:00|2033.2|2032.9|2033.6|2033.3|2033.9|2033.6|2032.9|2032.6|180
1710933300000|2024-03-20 11:15:00|2033.8|2033.5|2033.6|2033.3|2033.9|2033.6|2033.2|2032.9|108
1710933600000|2024-03-20 11:20:00|2033.7|2033.4|2032.1|2031.8|2033.7|2033.4|2031.9|2031.6|161
1710933900000|2024-03-20 11:25:00|2032.2|2031.9|2033.1|2032.8|2033.2|2032.9|2032.2|2031.9|65
1710934200000|2024-03-20 11:30:00|2033|2032.7|2032.4|2032.1|2033|2032.7|2032.1|2031.8|91
1710934500000|2024-03-20 11:35:00|2032.3|2032|2033.4|2033.1|2033.9|2033.6|2032.2|2031.9|186
1710934800000|2024-03-20 11:40:00|2033.3|2033|2033.2|2032.9|2033.5|2033.2|2032.8|2032.5|47
1710935100000|2024-03-20 11:45:00|2033.1|2032.8|2033.6|2033.3|2033.7|2033.4|2032.9|2032.6|58
1710935400000|2024-03-20 11:50:00|2033.7|2033.4|2033.6|2033.3|2033.8|2033.5|2032.8|2032.5|266
1710935700000|2024-03-20 11:55:00|2033.7|2033.4|2033.5|2033.2|2033.8|2033.5|2033.2|2032.9|39
1710936000000|2024-03-20 12:00:00|2033.7|2033.4|2033.8|2033.5|2034.8|2034.5|2033.7|2033.4|444
1710936300000|2024-03-20 12:05:00|2033.7|2033.4|2034|2033.7|2034.2|2033.9|2033.2|2032.9|334
1710936600000|2024-03-20 12:10:00|2034.1|2033.8|2035.2|2034.9|2035.2|2034.9|2034.1|2033.8|208
1710936900000|2024-03-20 12:15:00|2035.1|2034.8|2035.4|2035.1|2036.2|2035.9|2034.6|2034.3|326
1710937200000|2024-03-20 12:20:00|2035.3|2035|2036.1|2035.8|2036.2|2035.9|2034.4|2034.1|395
1710937500000|2024-03-20 12:25:00|2036.2|2035.9|2036.7|2036.4|2037.7|2037.4|2036.2|2035.9|409
1710937800000|2024-03-20 12:30:00|2036.8|2036.5|2036.4|2036.1|2037.2|2036.9|2036.4|2036.1|195
1710938100000|2024-03-20 12:35:00|2036.6|2036.3|2035.3|2035|2036.6|2036.3|2035.1|2034.8|319
1710938400000|2024-03-20 12:40:00|2035.2|2034.9|2034.8|2034.5|2035.3|2035|2033.6|2033.3|355
1710938700000|2024-03-20 12:45:00|2034.9|2034.6|2035.4|2035.1|2035.4|2035.1|2034.1|2033.8|129
1710939000000|2024-03-20 12:50:00|2035.5|2035.2|2036.2|2035.9|2036.2|2035.9|2035.3|2035|153
1710939300000|2024-03-20 12:55:00|2036.3|2036|2035.3|2035|2036.5|2036.2|2034.2|2033.9|658
1710939600000|2024-03-20 13:00:00|2035.2|2034.9|2034|2033.7|2035.2|2034.9|2033.5|2033.2|329
1710939900000|2024-03-20 13:05:00|2034.1|2033.8|2034.2|2033.9|2034.4|2034.1|2033.4|2033.1|264
1710940200000|2024-03-20 13:10:00|2034.1|2033.8|2034.1|2033.8|2034.4|2034.1|2033.8|2033.5|188
1710940500000|2024-03-20 13:15:00|2034|2033.7|2035.1|2034.8|2035.5|2035.2|2033.9|2033.6|452
1710940800000|2024-03-20 13:20:00|2035|2034.7|2034.3|2034|2035|2034.7|2034|2033.7|209
1710941100000|2024-03-20 13:25:00|2034.2|2033.9|2033.1|2032.8|2034.9|2034.6|2032.1|2031.8|687
1710941400000|2024-03-20 13:30:00|2032.5|2032.2|2034.2|2033.9|2037.5|2037.2|2029.1|2028.8|6200
1710941700000|2024-03-20 13:35:00|2034.5|2034.2|2035.8|2035.5|2037.5|2037.2|2034.5|2034.2|2858
1710942000000|2024-03-20 13:40:00|2035.6|2035.3|2034.4|2034.1|2036.7|2036.4|2033.7|2033.4|2724
1710942300000|2024-03-20 13:45:00|2034.8|2034.5|2034.1|2033.8|2034.9|2034.6|2031.6|2031.3|3664
1710942600000|2024-03-20 13:50:00|2034.4|2034.1|2034.8|2034.5|2035.4|2035.1|2033.2|2032.9|1520
1710942900000|2024-03-20 13:55:00|2034.7|2034.4|2032.9|2032.6|2035.5|2035.2|2032.9|2032.6|1449
1710943200000|2024-03-20 14:00:00|2033.1|2032.8|2033.5|2033.2|2033.6|2033.3|2030|2029.7|1342
1710943500000|2024-03-20 14:05:00|2033.6|2033.3|2035.5|2035.2|2036.3|2036|2032.6|2032.3|815
1710943800000|2024-03-20 14:10:00|2035.7|2035.4|2035.6|2035.3|2035.8|2035.5|2034.5|2034.2|821
1710944100000|2024-03-20 14:15:00|2035.8|2035.5|2036.6|2036.3|2037|2036.7|2035.4|2035.1|992
1710944400000|2024-03-20 14:20:00|2036.7|2036.4|2039.4|2039.1|2039.9|2039.6|2036.1|2035.8|1124
1710944700000|2024-03-20 14:25:00|2039.3|2039|2042.1|2041.8|2042.9|2042.6|2038.9|2038.6|1532
1710945000000|2024-03-20 14:30:00|2042|2041.7|2040.6|2040.3|2043.4|2043.1|2040.5|2040.2|1081
1710945300000|2024-03-20 14:35:00|2040.5|2040.2|2040.2|2039.9|2041|2040.7|2038.3|2038|1005
1710945600000|2024-03-20 14:40:00|2040.1|2039.8|2040.4|2040.1|2040.7|2040.4|2038.8|2038.5|630
1710945900000|2024-03-20 14:45:00|2040.3|2040|2040.6|2040.3|2041.9|2041.6|2039.7|2039.4|938
1710946200000|2024-03-20 14:50:00|2040.8|2040.5|2042.1|2041.8|2043.1|2042.8|2040.6|2040.3|933
1710946500000|2024-03-20 14:55:00|2042.3|2042|2043.1|2042.8|2043.7|2043.4|2042.2|2041.9|1007
1710946800000|2024-03-20 15:00:00|2043|2042.7|2042.5|2042.2|2043.9|2043.6|2042.2|2041.9|784
1710947100000|2024-03-20 15:05:00|2042.4|2042.1|2042.8|2042.5|2043|2042.7|2041.2|2040.9|673
1710947400000|2024-03-20 15:10:00|2042.7|2042.4|2043.9|2043.6|2044|2043.7|2042.5|2042.2|481
1710947700000|2024-03-20 15:15:00|2044|2043.7|2044.3|2044|2045.1|2044.8|2043.8|2043.5|787
1710948000000|2024-03-20 15:20:00|2044.4|2044.1|2043.5|2043.2|2044.8|2044.5|2042.9|2042.6|963
1710948300000|2024-03-20 15:25:00|2043.4|2043.1|2044.5|2044.2|2044.7|2044.4|2043|2042.7|1100
1710948600000|2024-03-20 15:30:00|2044.4|2044.1|2041.5|2041.2|2044.7|2044.4|2040.5|2040.2|1186
1710948900000|2024-03-20 15:35:00|2041.4|2041.1|2041.7|2041.4|2043|2042.7|2041.3|2041|634
1710949200000|2024-03-20 15:40:00|2041.6|2041.3|2040.4|2040.1|2041.6|2041.3|2040|2039.7|735
1710949500000|2024-03-20 15:45:00|2040.3|2040|2039.5|2039.2|2040.5|2040.2|2039.2|2038.9|551
1710949800000|2024-03-20 15:50:00|2039.4|2039.1|2038.2|2037.9|2040.2|2039.9|2038.2|2037.9|460
1710950100000|2024-03-20 15:55:00|2038.1|2037.8|2040|2039.7|2040.2|2039.9|2038.1|2037.8|586
1710950400000|2024-03-20 16:00:00|2039.8|2039.5|2041.2|2040.9|2041.4|2041.1|2038.7|2038.4|611
1710950700000|2024-03-20 16:05:00|2041.1|2040.8|2040.9|2040.6|2041.5|2041.2|2039.8|2039.5|438
1710951000000|2024-03-20 16:10:00|2041|2040.7|2041.1|2040.8|2041.4|2041.1|2040.4|2040.1|360
1710951300000|2024-03-20 16:15:00|2041.2|2040.9|2041.7|2041.4|2042.3|2042|2040.9|2040.6|528
1710951600000|2024-03-20 16:20:00|2041.6|2041.3|2039.7|2039.4|2041.8|2041.5|2039.3|2039|493
1710951900000|2024-03-20 16:25:00|2039.6|2039.3|2039.2|2038.9|2039.9|2039.6|2038.6|2038.3|658
1710952200000|2024-03-20 16:30:00|2039.1|2038.8|2038.5|2038.2|2039.3|2039|2037.6|2037.3|680
1710952500000|2024-03-20 16:35:00|2038.6|2038.3|2039.6|2039.3|2040.1|2039.8|2038|2037.7|490
1710952800000|2024-03-20 16:40:00|2039.7|2039.4|2039.3|2039|2040.3|2040|2039.1|2038.8|499
1710953100000|2024-03-20 16:45:00|2039.4|2039.1|2039|2038.7|2039.9|2039.6|2038.6|2038.3|367
1710953400000|2024-03-20 16:50:00|2038.9|2038.6|2039.8|2039.5|2039.9|2039.6|2038.7|2038.4|641
1710953700000|2024-03-20 16:55:00|2039.7|2039.4|2040.2|2039.9|2041|2040.7|2039.7|2039.4|409
1710954000000|2024-03-20 17:00:00|2040.1|2039.8|2038.6|2038.3|2040.3|2040|2038|2037.7|407
1710954300000|2024-03-20 17:05:00|2038.5|2038.2|2037|2036.7|2038.6|2038.3|2036.9|2036.6|514
1710954600000|2024-03-20 17:10:00|2036.9|2036.6|2036.6|2036.3|2037.7|2037.4|2036.2|2035.9|730
1710954900000|2024-03-20 17:15:00|2036.5|2036.2|2038.5|2038.2|2039.1|2038.8|2036.5|2036.2|637
1710955200000|2024-03-20 17:20:00|2038.7|2038.4|2037.9|2037.6|2038.9|2038.6|2037.6|2037.3|695
1710955500000|2024-03-20 17:25:00|2037.8|2037.5|2038.3|2038|2039.2|2038.9|2037.8|2037.5|389
1710955800000|2024-03-20 17:30:00|2038.1|2037.8|2038.2|2037.9|2039|2038.7|2037.8|2037.5|552
1710956100000|2024-03-20 17:35:00|2038.1|2037.8|2037.6|2037.3|2038.9|2038.6|2037.4|2037.1|589
1710956400000|2024-03-20 17:40:00|2037.7|2037.4|2038|2037.7|2038.2|2037.9|2037|2036.7|599
1710956700000|2024-03-20 17:45:00|2037.9|2037.6|2039|2038.7|2039.6|2039.3|2037.5|2037.2|640
1710957000000|2024-03-20 17:50:00|2039.1|2038.8|2040.2|2039.9|2040.5|2040.2|2038.9|2038.6|567
1710957300000|2024-03-20 17:55:00|2040.3|2040|2038.9|2038.6|2040.3|2040|2038.6|2038.3|453
1710957600000|2024-03-20 18:00:00|2039|2038.7|2064.6|2064.3|2065.2|2064.9|2039|2038.7|13182
1710957900000|2024-03-20 18:05:00|2064.9|2064.6|2057.2|2056.9|2069.8|2069.5|2055.7|2055.4|10698
1710958200000|2024-03-20 18:10:00|2057.4|2057.1|2057.4|2057.1|2061.8|2061.5|2056.2|2055.9|4080
1710958500000|2024-03-20 18:15:00|2057.9|2057.6|2050.3|2050|2058.3|2058|2049.2|2048.9|4972
1710958800000|2024-03-20 18:20:00|2050.1|2049.8|2051.2|2050.9|2053.6|2053.3|2048.4|2048.1|2816
1710959100000|2024-03-20 18:25:00|2051.1|2050.8|2058.3|2058|2058.4|2058.1|2050.6|2050.3|2331
1710959400000|2024-03-20 18:30:00|2058.5|2058.2|2044.2|2043.9|2060.4|2060.1|2044.1|2043.8|6076
1710959700000|2024-03-20 18:35:00|2044.3|2044|2058.4|2058.1|2059.9|2059.6|2043.9|2043.6|5617
1710960000000|2024-03-20 18:40:00|2058.3|2058|2058.3|2058|2063|2062.7|2054.4|2054.1|10131
1710960300000|2024-03-20 18:45:00|2058.7|2058.4|2074.5|2074.2|2074.5|2074.2|2058.7|2058.4|10179
1710960600000|2024-03-20 18:50:00|2074.2|2073.9|2071.8|2071.5|2075.7|2075.4|2067.1|2066.8|7147
1710960900000|2024-03-20 18:55:00|2072.1|2071.8|2070.8|2070.5|2073.6|2073.3|2069.9|2069.6|4513
1710961200000|2024-03-20 19:00:00|2071.5|2071.2|2069|2068.7|2073|2072.7|2067.2|2066.9|7237
1710961500000|2024-03-20 19:05:00|2068.9|2068.6|2072.5|2072.2|2075.3|2075|2068.6|2068.3|9043
1710961800000|2024-03-20 19:10:00|2072.6|2072.3|2069.7|2069.4|2073.4|2073.1|2069.5|2069.2|3932
1710962100000|2024-03-20 19:15:00|2069.8|2069.5|2076.6|2076.3|2076.9|2076.6|2068.6|2068.3|5379
1710962400000|2024-03-20 19:20:00|2076.7|2076.4|2077.1|2076.8|2078.1|2077.8|2074|2073.7|2814
1710962700000|2024-03-20 19:25:00|2077|2076.7|2082.1|2081.8|2083.4|2083.1|2076.5|2076.2|4630
1710963000000|2024-03-20 19:30:00|2082.2|2081.9|2087.1|2086.8|2088.8|2088.5|2081.1|2080.8|7145
1710963300000|2024-03-20 19:35:00|2086.8|2086.5|2081.6|2081.3|2087|2086.7|2079.8|2079.5|3680
1710963600000|2024-03-20 19:40:00|2081.5|2081.2|2081.3|2081|2083.4|2083.1|2078.6|2078.3|2569
1710963900000|2024-03-20 19:45:00|2081.4|2081.1|2076.6|2076.3|2083.4|2083.1|2076.2|2075.9|3288
1710964200000|2024-03-20 19:50:00|2076.5|2076.2|2078.8|2078.5|2080.4|2080.1|2075.3|2075|4358
1710964500000|2024-03-20 19:55:00|2078.9|2078.6|2079.4|2079.1|2081.1|2080.8|2077.9|2077.6|10895
1710964800000|2024-03-20 20:00:00|2078.7|2078.4|2080.2|2079.9|2081.7|2081.4|2078.5|2078.2|6808
1710965100000|2024-03-20 20:05:00|2080.1|2079.8|2083.6|2083.3|2083.6|2083.3|2079.7|2079.4|1246
1710965400000|2024-03-20 20:10:00|2083.5|2083.2|2084.4|2084.1|2084.6|2084.3|2082.6|2082.3|1270
1710965700000|2024-03-20 20:15:00|2084.3|2084|2083.1|2082.8|2084.8|2084.5|2082.7|2082.4|756
1710966000000|2024-03-20 20:20:00|2083|2082.7|2083|2082.7|2083.8|2083.5|2082.4|2082.1|294
1710966300000|2024-03-20 20:25:00|2083.1|2082.8|2082.7|2082.4|2083.3|2083|2082.3|2082|315
1710966600000|2024-03-20 20:30:00|2082.8|2082.5|2083.2|2082.9|2083.9|2083.6|2082.5|2082.2|355
1710966900000|2024-03-20 20:35:00|2083.1|2082.8|2082.4|2082.1|2083.2|2082.9|2082.3|2082|221
1710967200000|2024-03-20 20:40:00|2082.3|2082|2082.5|2082.2|2083.1|2082.8|2082.2|2081.9|311
1710967500000|2024-03-20 20:45:00|2082.4|2082.1|2082.2|2081.9|2082.6|2082.3|2082.2|2081.9|246
1710967800000|2024-03-20 20:50:00|2082.1|2081.8|2082.5|2082.2|2082.9|2082.6|2082|2081.7|195
1710968100000|2024-03-20 20:55:00|2082.4|2082.1|2082.8|2082|2083|2082.4|2081.8|2081.5|402
1710968400000|2024-03-20 21:00:00|2082.7|2081.9|2082.7|2081.9|2082.8|2082|2082.6|2081.8|0
1710968700000|2024-03-20 21:05:00|2082.6|2081.8|2082.5|2081.7|2082.6|2081.8|2082.4|2081.6|0
1710969600000|2024-03-20 21:20:00|2082.4|2081.6|2082|2081.2|2082.4|2081.6|2081.8|2081|0
1710969900000|2024-03-20 21:25:00|2082.1|2081.3|2082.1|2081.3|2082.4|2081.6|2082|2081.2|0
1710970200000|2024-03-20 21:30:00|2082|2081.2|2081.9|2081.1|2082.1|2081.3|2081.9|2081.1|0
1710970500000|2024-03-20 21:35:00|2081.8|2081|2081.7|2080.9|2081.9|2081.1|2081.5|2080.7|0
1710970800000|2024-03-20 21:40:00|2081.6|2080.8|2081.9|2081.1|2081.9|2081.1|2081.6|2080.8|0
1710971100000|2024-03-20 21:45:00|2081.8|2081|2082|2081.2|2082|2081.2|2081.7|2080.9|0
1710971400000|2024-03-20 21:50:00|2081.9|2081.1|2082.1|2081.3|2082.1|2081.3|2081.9|2081.1|0
1710971700000|2024-03-20 21:55:00|2082|2081.2|2082.1|2081.3|2082.3|2081.5|2082|2081.2|0
1710972000000|2024-03-20 22:00:00|2083.2|2082.9|2083.1|2082.8|2083.9|2083.6|2082|2081.7|479
1710972300000|2024-03-20 22:05:00|2083.2|2082.9|2083.8|2083.5|2084.5|2084.2|2083.2|2082.9|298
1710972600000|2024-03-20 22:10:00|2083.9|2083.6|2086.3|2086|2087|2086.7|2083.1|2082.8|369
1710972900000|2024-03-20 22:15:00|2086.4|2086.1|2087.4|2087.1|2087.7|2087.4|2086.4|2086.1|263
1710973200000|2024-03-20 22:20:00|2087.3|2087|2087.8|2087.5|2087.8|2087.5|2087|2086.7|325
1710973500000|2024-03-20 22:25:00|2087.7|2087.4|2088.3|2088|2088.4|2088.1|2087.1|2086.8|238
1710973800000|2024-03-20 22:30:00|2088.4|2088.1|2088.6|2088.3|2088.7|2088.4|2087.8|2087.5|261
1710974100000|2024-03-20 22:35:00|2088.7|2088.4|2088.2|2087.9|2089.4|2089.1|2088.2|2087.9|236
1710974400000|2024-03-20 22:40:00|2087.8|2087.5|2087.3|2087|2087.8|2087.5|2087.2|2086.9|82
1710974700000|2024-03-20 22:45:00|2087.4|2087.1|2088|2087.7|2088|2087.7|2087.4|2087.1|61
1710975000000|2024-03-20 22:50:00|2088.1|2087.8|2089.2|2088.9|2089.2|2088.9|2088.1|2087.8|111
1710975300000|2024-03-20 22:55:00|2089.3|2089|2089.5|2089.2|2089.5|2089.2|2089.2|2088.9|59
1710975600000|2024-03-20 23:00:00|2089.4|2089.1|2089.5|2089.2|2089.5|2089.2|2089.1|2088.8|81
1710975900000|2024-03-20 23:05:00|2089.7|2089.4|2090.7|2090.4|2090.9|2090.6|2089.3|2089|217
1710976200000|2024-03-20 23:10:00|2090.6|2090.3|2090.9|2090.6|2091.2|2090.9|2090.4|2090.1|137
1710976500000|2024-03-20 23:15:00|2091|2090.7|2091.4|2091.1|2091.4|2091.1|2090.8|2090.5|164
1710976800000|2024-03-20 23:20:00|2091.3|2091|2091|2090.7|2091.3|2091|2090.5|2090.2|152
1710977100000|2024-03-20 23:25:00|2091.1|2090.8|2090.2|2089.9|2091.1|2090.8|2090.1|2089.8|168
1710977400000|2024-03-20 23:30:00|2090.3|2090|2089.5|2089.2|2090.7|2090.4|2089.5|2089.2|106
1710977700000|2024-03-20 23:35:00|2089.4|2089.1|2090.1|2089.8|2090.1|2089.8|2089.1|2088.8|104
1710978000000|2024-03-20 23:40:00|2090|2089.7|2089.8|2089.5|2090.1|2089.8|2089.5|2089.2|53
1710978300000|2024-03-20 23:45:00|2089.9|2089.6|2088.9|2088.6|2089.9|2089.6|2088.8|2088.5|61
1710978600000|2024-03-20 23:50:00|2089|2088.7|2089.6|2089.3|2089.7|2089.4|2088.8|2088.5|136
1710978900000|2024-03-20 23:55:00|2089.8|2089.5|2089.4|2089.1|2090.3|2090|2089.4|2089.1|254
1710979200000|2024-03-21 00:00:00|2089.3|2089|2088.4|2088.1|2089.3|2089|2087.7|2087.4|158
1710979500000|2024-03-21 00:05:00|2088.3|2088|2088|2087.7|2088.7|2088.4|2088|2087.7|29
1710979800000|2024-03-21 00:10:00|2087.9|2087.6|2087.6|2087.3|2088|2087.7|2087.2|2086.9|76
1710980100000|2024-03-21 00:15:00|2087.7|2087.4|2086.7|2086.4|2087.8|2087.5|2086.6|2086.3|98
1710980400000|2024-03-21 00:20:00|2086.8|2086.5|2087.2|2086.9|2087.6|2087.3|2086.8|2086.5|57
1710980700000|2024-03-21 00:25:00|2087.1|2086.8|2086.5|2086.2|2087.3|2087|2086.4|2086.1|55
1710981000000|2024-03-21 00:30:00|2086.4|2086.1|2086|2085.7|2086.5|2086.2|2086|2085.7|98
1710981300000|2024-03-21 00:35:00|2085.9|2085.6|2087.1|2086.8|2087.8|2087.5|2085.7|2085.4|87
1710981600000|2024-03-21 00:40:00|2087|2086.7|2087.4|2087.1|2087.5|2087.2|2087|2086.7|79
1710981900000|2024-03-21 00:45:00|2087.5|2087.2|2087.9|2087.6|2088.1|2087.8|2087.4|2087.1|48
1710982200000|2024-03-21 00:50:00|2088|2087.7|2088.5|2088.2|2088.6|2088.3|2088|2087.7|33
1710982500000|2024-03-21 00:55:00|2088.6|2088.3|2088.5|2088.2|2088.9|2088.6|2088.2|2087.9|44
1710982800000|2024-03-21 01:00:00|2088.4|2088.1|2088.5|2088.2|2088.7|2088.4|2088.3|2088|30
1710983100000|2024-03-21 01:05:00|2088.4|2088.1|2088.8|2088.5|2088.8|2088.5|2088.4|2088.1|40
1710983400000|2024-03-21 01:10:00|2088.7|2088.4|2089.5|2089.2|2089.5|2089.2|2088.7|2088.4|40
1710983700000|2024-03-21 01:15:00|2089.4|2089.1|2089.3|2089|2090.1|2089.8|2089.2|2088.9|67
1710984000000|2024-03-21 01:20:00|2089.4|2089.1|2089.3|2089|2089.5|2089.2|2089|2088.7|32
1710984300000|2024-03-21 01:25:00|2089.4|2089.1|2089|2088.7|2089.5|2089.2|2088.9|2088.6|18
1710984600000|2024-03-21 01:30:00|2088.9|2088.6|2087.9|2087.6|2089.1|2088.8|2087.9|2087.6|56
1710984900000|2024-03-21 01:35:00|2088|2087.7|2087.7|2087.4|2088.1|2087.8|2087.3|2087|42
1710985200000|2024-03-21 01:40:00|2087.8|2087.5|2087.8|2087.5|2087.9|2087.6|2087.4|2087.1|75
1710985500000|2024-03-21 01:45:00|2087.7|2087.4|2089.1|2088.8|2089.1|2088.8|2087.4|2087.1|41
1710985800000|2024-03-21 01:50:00|2089.2|2088.9|2088.6|2088.3|2089.2|2088.9|2088.6|2088.3|14
1710986100000|2024-03-21 01:55:00|2088.5|2088.2|2089.2|2088.9|2089.2|2088.9|2088.4|2088.1|30
1710986400000|2024-03-21 02:00:00|2089.1|2088.8|2089.5|2089.2|2089.5|2089.2|2089|2088.7|31
1710986700000|2024-03-21 02:05:00|2089.3|2089|2089.2|2088.9|2089.8|2089.5|2088.9|2088.6|42
1710987000000|2024-03-21 02:10:00|2089.3|2089|2090.4|2090.1|2090.5|2090.2|2089.1|2088.8|95
1710987300000|2024-03-21 02:15:00|2090.3|2090|2090.6|2090.3|2090.6|2090.3|2090.2|2089.9|11
1710987600000|2024-03-21 02:20:00|2090.5|2090.2|2091|2090.7|2091.3|2091|2090.4|2090.1|52
1710987900000|2024-03-21 02:25:00|2090.9|2090.6|2091.1|2090.8|2091.1|2090.8|2090.8|2090.5|32
1710988200000|2024-03-21 02:30:00|2091|2090.7|2091.7|2091.4|2091.9|2091.6|2091|2090.7|64
1710988500000|2024-03-21 02:35:00|2091.8|2091.5|2092|2091.7|2092.1|2091.8|2091.7|2091.4|42
1710988800000|2024-03-21 02:40:00|2091.9|2091.6|2091.8|2091.5|2092.1|2091.8|2091.8|2091.5|35
1710989100000|2024-03-21 02:45:00|2091.7|2091.4|2091.9|2091.6|2091.9|2091.6|2091.5|2091.2|72
1710989400000|2024-03-21 02:50:00|2091.8|2091.5|2092.1|2091.8|2092.4|2092.1|2091.8|2091.5|35
1710989700000|2024-03-21 02:55:00|2092|2091.7|2091.5|2091.2|2092.2|2091.9|2091.5|2091.2|21
1710990000000|2024-03-21 03:00:00|2091.6|2091.3|2091.8|2091.5|2092.1|2091.8|2091.5|2091.2|62
1710990300000|2024-03-21 03:05:00|2091.7|2091.4|2092.4|2092.1|2092.4|2092.1|2091.7|2091.4|53
1710990600000|2024-03-21 03:10:00|2092.3|2092|2093.4|2093.1|2093.7|2093.4|2092.3|2092|272
1710990900000|2024-03-21 03:15:00|2093.3|2093|2093.7|2093.4|2093.7|2093.4|2093|2092.7|140
1710991200000|2024-03-21 03:20:00|2093.9|2093.6|2094.2|2093.9|2094.5|2094.2|2093.7|2093.4|81
1710991500000|2024-03-21 03:25:00|2094.3|2094|2094.2|2093.9|2094.3|2094|2094|2093.7|46
1710991800000|2024-03-21 03:30:00|2094.1|2093.8|2094.6|2094.3|2094.6|2094.3|2094.1|2093.8|56
1710992100000|2024-03-21 03:35:00|2094.5|2094.2|2093.8|2093.5|2094.5|2094.2|2093.8|2093.5|61
1710992400000|2024-03-21 03:40:00|2093.7|2093.4|2093.6|2093.3|2093.7|2093.4|2093.4|2093.1|16
1710992700000|2024-03-21 03:45:00|2093.5|2093.2|2093.6|2093.3|2093.7|2093.4|2093.4|2093.1|12
1710993000000|2024-03-21 03:50:00|2093.7|2093.4|2093.3|2093|2093.7|2093.4|2093.2|2092.9|21
1710993300000|2024-03-21 03:55:00|2093.4|2093.1|2093.6|2093.3|2093.7|2093.4|2093.4|2093.1|23
1710993600000|2024-03-21 04:00:00|2093.7|2093.4|2093.6|2093.3|2094|2093.7|2093.4|2093.1|21
1710993900000|2024-03-21 04:05:00|2093.5|2093.2|2093.5|2093.2|2093.7|2093.4|2093.4|2093.1|13
1710994200000|2024-03-21 04:10:00|2093.6|2093.3|2093.9|2093.6|2094.1|2093.8|2093.5|2093.2|38
1710994500000|2024-03-21 04:15:00|2093.8|2093.5|2093.9|2093.6|2093.9|2093.6|2093.7|2093.4|29
1710994800000|2024-03-21 04:20:00|2094|2093.7|2093.8|2093.5|2094.1|2093.8|2093.7|2093.4|19
1710995100000|2024-03-21 04:25:00|2093.7|2093.4|2094.1|2093.8|2094.2|2093.9|2093.7|2093.4|29
1710995400000|2024-03-21 04:30:00|2094|2093.7|2095.1|2094.8|2095.2|2094.9|2094|2093.7|139
1710995700000|2024-03-21 04:35:00|2095.2|2094.9|2094.6|2094.3|2095.3|2095|2094.6|2094.3|42
1710996000000|2024-03-21 04:40:00|2094.7|2094.4|2094.7|2094.4|2095|2094.7|2094.5|2094.2|26
1710996300000|2024-03-21 04:45:00|2094.8|2094.5|2095.3|2095|2095.3|2095|2094.8|2094.5|72
1710996600000|2024-03-21 04:50:00|2095.2|2094.9|2094.9|2094.6|2095.3|2095|2094.8|2094.5|27
1710996900000|2024-03-21 04:55:00|2095|2094.7|2094.8|2094.5|2095|2094.7|2094.6|2094.3|16
1710997200000|2024-03-21 05:00:00|2094.7|2094.4|2094.6|2094.3|2094.9|2094.6|2094.3|2094|47
1710997500000|2024-03-21 05:05:00|2094.5|2094.2|2095.3|2095|2095.5|2095.2|2094.5|2094.2|61
1710997800000|2024-03-21 05:10:00|2095.2|2094.9|2095.5|2095.2|2095.5|2095.2|2095.1|2094.8|33
1710998100000|2024-03-21 05:15:00|2095.4|2095.1|2095.3|2095|2095.6|2095.3|2095.1|2094.8|70
1710998400000|2024-03-21 05:20:00|2095.2|2094.9|2095.3|2095|2095.6|2095.3|2095.2|2094.9|17
1710998700000|2024-03-21 05:25:00|2095.2|2094.9|2095.1|2094.8|2095.4|2095.1|2095.1|2094.8|38
1710999000000|2024-03-21 05:30:00|2095|2094.7|2095.7|2095.4|2095.8|2095.5|2094.9|2094.6|65
1710999300000|2024-03-21 05:35:00|2095.6|2095.3|2096.1|2095.8|2096.2|2095.9|2095.6|2095.3|60
1710999600000|2024-03-21 05:40:00|2096|2095.7|2095.9|2095.6|2096.2|2095.9|2095.9|2095.6|39
1710999900000|2024-03-21 05:45:00|2095.8|2095.5|2095.3|2095|2095.9|2095.6|2095.2|2094.9|56
1711000200000|2024-03-21 05:50:00|2095.4|2095.1|2095.2|2094.9|2095.5|2095.2|2095.1|2094.8|80
1711000500000|2024-03-21 05:55:00|2095.3|2095|2095.2|2094.9|2095.8|2095.5|2095.1|2094.8|94
1711000800000|2024-03-21 06:00:00|2095.1|2094.8|2094.3|2094|2095.3|2095|2094.3|2094|104
1711001100000|2024-03-21 06:05:00|2094.2|2093.9|2094.9|2094.6|2095|2094.7|2094.2|2093.9|44
1711001400000|2024-03-21 06:10:00|2094.8|2094.5|2095|2094.7|2095.1|2094.8|2094.7|2094.4|34
1711001700000|2024-03-21 06:15:00|2094.9|2094.6|2095.4|2095.1|2095.4|2095.1|2094.9|2094.6|56
1711002000000|2024-03-21 06:20:00|2095.3|2095|2095.8|2095.5|2096.2|2095.9|2095.2|2094.9|93
1711002300000|2024-03-21 06:25:00|2095.9|2095.6|2096.6|2096.3|2096.6|2096.3|2095.8|2095.5|114
1711002600000|2024-03-21 06:30:00|2096.5|2096.2|2096|2095.7|2096.5|2096.2|2095.7|2095.4|71
1711002900000|2024-03-21 06:35:00|2096.1|2095.8|2096.1|2095.8|2096.6|2096.3|2095.7|2095.4|304
1711003200000|2024-03-21 06:40:00|2096.2|2095.9|2096.2|2095.9|2096.6|2096.3|2096|2095.7|41
1711003500000|2024-03-21 06:45:00|2096.1|2095.8|2096.3|2096|2096.3|2096|2095.8|2095.5|58
1711003800000|2024-03-21 06:50:00|2096.2|2095.9|2096.3|2096|2096.4|2096.1|2095.7|2095.4|87
1711004100000|2024-03-21 06:55:00|2096.4|2096.1|2096.5|2096.2|2096.8|2096.5|2096.2|2095.9|126
1711004400000|2024-03-21 07:00:00|2096.6|2096.3|2097.5|2097.2|2097.8|2097.5|2095.9|2095.6|422
1711004700000|2024-03-21 07:05:00|2097.6|2097.3|2097.7|2097.4|2098.1|2097.8|2097.3|2097|176
1711005000000|2024-03-21 07:10:00|2097.6|2097.3|2096.9|2096.6|2097.8|2097.5|2096.8|2096.5|87
1711005300000|2024-03-21 07:15:00|2096.8|2096.5|2098.6|2098.3|2099|2098.7|2096.7|2096.4|316
1711005600000|2024-03-21 07:20:00|2098.5|2098.2|2099.8|2099.5|2100.1|2099.8|2098.4|2098.1|145
1711005900000|2024-03-21 07:25:00|2100.2|2099.9|2100.8|2100.5|2101.3|2101|2099.9|2099.6|345
1711006200000|2024-03-21 07:30:00|2100.7|2100.4|2100.2|2099.9|2101.9|2101.6|2100.1|2099.8|358
1711006500000|2024-03-21 07:35:00|2100.1|2099.8|2100.5|2100.2|2100.7|2100.4|2100.1|2099.8|269
1711006800000|2024-03-21 07:40:00|2100.6|2100.3|2101.1|2100.8|2101.3|2101|2100.2|2099.9|167
1711007100000|2024-03-21 07:45:00|2101|2100.7|2100.4|2100.1|2101.1|2100.8|2100.2|2099.9|86
1711007400000|2024-03-21 07:50:00|2100.5|2100.2|2100.3|2100|2100.7|2100.4|2100.1|2099.8|82
1711007700000|2024-03-21 07:55:00|2100.4|2100.1|2100.7|2100.4|2100.7|2100.4|2099.6|2099.3|229
1711008000000|2024-03-21 08:00:00|2100.6|2100.3|2101.4|2101.1|2101.4|2101.1|2100|2099.7|522
1711008300000|2024-03-21 08:05:00|2101.5|2101.2|2104.1|2103.8|2104.3|2104|2101.4|2101.1|547
1711008600000|2024-03-21 08:10:00|2104.2|2103.9|2099.9|2099.6|2104.3|2104|2099.7|2099.4|473
1711008900000|2024-03-21 08:15:00|2100.5|2100.2|2100.4|2100.1|2101.1|2100.8|2099.6|2099.3|321
1711009200000|2024-03-21 08:20:00|2100.6|2100.3|2098.8|2098.5|2100.6|2100.3|2098.4|2098.1|219
1711009500000|2024-03-21 08:25:00|2098.9|2098.6|2097.4|2097.1|2100|2099.7|2097.4|2097.1|614
1711009800000|2024-03-21 08:30:00|2097.2|2096.9|2097.2|2096.9|2097.3|2097|2094.6|2094.3|826
1711010100000|2024-03-21 08:35:00|2097.4|2097.1|2097.8|2097.5|2098.4|2098.1|2096.4|2096.1|271
1711010400000|2024-03-21 08:40:00|2097.7|2097.4|2095.5|2095.2|2097.7|2097.4|2094.9|2094.6|520
1711010700000|2024-03-21 08:45:00|2094.9|2094.6|2096.7|2096.4|2097|2096.7|2094.9|2094.6|261
1711011000000|2024-03-21 08:50:00|2096.8|2096.5|2096.5|2096.2|2097.7|2097.4|2095.9|2095.6|156
1711011300000|2024-03-21 08:55:00|2096.6|2096.3|2095.4|2095.1|2097|2096.7|2095|2094.7|225
1711011600000|2024-03-21 09:00:00|2095.5|2095.2|2092.8|2092.5|2095.5|2095.2|2092.6|2092.3|342
1711011900000|2024-03-21 09:05:00|2092.6|2092.3|2090.9|2090.6|2093|2092.7|2090.2|2089.9|402
1711012200000|2024-03-21 09:10:00|2091|2090.7|2092|2091.7|2092.7|2092.4|2090.7|2090.4|142
1711012500000|2024-03-21 09:15:00|2091.9|2091.6|2093.8|2093.5|2094|2093.7|2091.9|2091.6|129
1711012800000|2024-03-21 09:20:00|2093.9|2093.6|2093.5|2093.2|2094.8|2094.5|2093.4|2093.1|156
1711013100000|2024-03-21 09:25:00|2093.4|2093.1|2094.1|2093.8|2094.5|2094.2|2093.3|2093|128
1711013400000|2024-03-21 09:30:00|2094.2|2093.9|2093.6|2093.3|2094.2|2093.9|2093|2092.7|124
1711013700000|2024-03-21 09:35:00|2093.5|2093.2|2092.7|2092.4|2093.5|2093.2|2092.6|2092.3|208
1711014000000|2024-03-21 09:40:00|2092.6|2092.3|2094.3|2094|2094.5|2094.2|2092.4|2092.1|232
1711014300000|2024-03-21 09:45:00|2094.4|2094.1|2093.1|2092.8|2095.3|2095|2091.5|2091.2|446
1711014600000|2024-03-21 09:50:00|2093|2092.7|2092.9|2092.6|2093.6|2093.3|2091.9|2091.6|135
1711014900000|2024-03-21 09:55:00|2092.8|2092.5|2091.8|2091.5|2092.9|2092.6|2091.4|2091.1|258
1711015200000|2024-03-21 10:00:00|2091.9|2091.6|2089.9|2089.6|2092.4|2092.1|2089.9|2089.6|153
1711015500000|2024-03-21 10:05:00|2089.8|2089.5|2091.3|2091|2091.3|2091|2089.5|2089.2|348
1711015800000|2024-03-21 10:10:00|2091.2|2090.9|2091.3|2091|2092|2091.7|2090.6|2090.3|102
1711016100000|2024-03-21 10:15:00|2091.2|2090.9|2091.7|2091.4|2091.7|2091.4|2090.3|2090|151
1711016400000|2024-03-21 10:20:00|2091.6|2091.3|2093|2092.7|2093.1|2092.8|2091.3|2091|166
1711016700000|2024-03-21 10:25:00|2093.1|2092.8|2092.8|2092.5|2093.2|2092.9|2092.5|2092.2|95
1711017000000|2024-03-21 10:30:00|2092.7|2092.4|2092.8|2092.5|2093.2|2092.9|2092.5|2092.2|54
1711017300000|2024-03-21 10:35:00|2092.7|2092.4|2090.8|2090.5|2092.7|2092.4|2090.8|2090.5|115
1711017600000|2024-03-21 10:40:00|2090.9|2090.6|2091.1|2090.8|2091.2|2090.9|2089.5|2089.2|122
1711017900000|2024-03-21 10:45:00|2091|2090.7|2091.4|2091.1|2092.1|2091.8|2090.9|2090.6|56
1711018200000|2024-03-21 10:50:00|2091.5|2091.2|2091.4|2091.1|2091.9|2091.6|2091|2090.7|87
1711018500000|2024-03-21 10:55:00|2091.3|2091|2091.9|2091.6|2092.1|2091.8|2091.2|2090.9|120
1711018800000|2024-03-21 11:00:00|2092|2091.7|2092.3|2092|2092.9|2092.6|2091.6|2091.3|189
1711019100000|2024-03-21 11:05:00|2092.2|2091.9|2092.5|2092.2|2092.8|2092.5|2091.9|2091.6|153
1711019400000|2024-03-21 11:10:00|2092.4|2092.1|2093.3|2093|2093.9|2093.6|2092.3|2092|246
1711019700000|2024-03-21 11:15:00|2093.4|2093.1|2094.2|2093.9|2095.1|2094.8|2092.9|2092.6|445
1711020000000|2024-03-21 11:20:00|2094.1|2093.8|2095.1|2094.8|2095.8|2095.5|2094.1|2093.8|332
1711020300000|2024-03-21 11:25:00|2094.8|2094.5|2093.7|2093.4|2095.2|2094.9|2093.3|2093|531
1711020600000|2024-03-21 11:30:00|2093.5|2093.2|2093.4|2093.1|2094.4|2094.1|2092.7|2092.4|394
1711020900000|2024-03-21 11:35:00|2093.5|2093.2|2094.6|2094.3|2095.3|2095|2092.9|2092.6|349
1711021200000|2024-03-21 11:40:00|2094.5|2094.2|2094.6|2094.3|2095.5|2095.2|2093.8|2093.5|500
1711021500000|2024-03-21 11:45:00|2094.5|2094.2|2095.8|2095.5|2095.8|2095.5|2094.4|2094.1|194
1711021800000|2024-03-21 11:50:00|2096|2095.7|2095.2|2094.9|2096|2095.7|2094.7|2094.4|130
1711022100000|2024-03-21 11:55:00|2095.3|2095|2096.2|2095.9|2096.5|2096.2|2095|2094.7|248
1711022400000|2024-03-21 12:00:00|2096|2095.7|2097.1|2096.8|2097.3|2097|2094.6|2094.3|703
1711022700000|2024-03-21 12:05:00|2097|2096.7|2095.9|2095.6|2097.6|2097.3|2095.2|2094.9|515
1711023000000|2024-03-21 12:10:00|2095.8|2095.5|2096.3|2096|2096.3|2096|2095|2094.7|616
1711023300000|2024-03-21 12:15:00|2096.2|2095.9|2097.5|2097.2|2097.6|2097.3|2096.2|2095.9|538
1711023600000|2024-03-21 12:20:00|2097.6|2097.3|2094.2|2093.9|2098|2097.7|2093.1|2092.8|1050
1711023900000|2024-03-21 12:25:00|2094.3|2094|2095.1|2094.8|2095.7|2095.4|2094|2093.7|513
1711024200000|2024-03-21 12:30:00|2095|2094.7|2093.5|2093.2|2095.4|2095.1|2093|2092.7|728
1711024500000|2024-03-21 12:35:00|2093.4|2093.1|2092.1|2091.8|2093.8|2093.5|2091|2090.7|638
1711024800000|2024-03-21 12:40:00|2092.2|2091.9|2091.2|2090.9|2092.9|2092.6|2090.7|2090.4|415
1711025100000|2024-03-21 12:45:00|2091.1|2090.8|2091.3|2091|2092.5|2092.2|2090.8|2090.5|376
1711025400000|2024-03-21 12:50:00|2091.4|2091.1|2090.1|2089.8|2091.9|2091.6|2089.5|2089.2|559
1711025700000|2024-03-21 12:55:00|2090|2089.7|2090.7|2090.4|2091.1|2090.8|2089.7|2089.4|356
1711026000000|2024-03-21 13:00:00|2090.6|2090.3|2089.9|2089.6|2090.9|2090.6|2089|2088.7|604
1711026300000|2024-03-21 13:05:00|2090.1|2089.8|2088.3|2088|2090.7|2090.4|2088.1|2087.8|596
1711026600000|2024-03-21 13:10:00|2088.2|2087.9|2087.5|2087.2|2088.6|2088.3|2087.4|2087.1|774
1711026900000|2024-03-21 13:15:00|2087.4|2087.1|2090.9|2090.6|2090.9|2090.6|2087.4|2087.1|782
1711027200000|2024-03-21 13:20:00|2090.8|2090.5|2092.3|2092|2092.9|2092.6|2090.8|2090.5|532
1711027500000|2024-03-21 13:25:00|2092.2|2091.9|2093.4|2093.1|2093.8|2093.5|2091.2|2090.9|1747
1711027800000|2024-03-21 13:30:00|2093.3|2093|2098.4|2098.1|2099.6|2099.3|2092.1|2091.8|8432
1711028100000|2024-03-21 13:35:00|2098.3|2098|2103.7|2103.4|2103.7|2103.4|2097.9|2097.6|4591
1711028400000|2024-03-21 13:40:00|2103.8|2103.5|2104.5|2104.2|2106.9|2106.6|2102.5|2102.2|4450
1711028700000|2024-03-21 13:45:00|2104.4|2104.1|2097|2096.7|2106.5|2106.2|2096.4|2096.1|5328
1711029000000|2024-03-21 13:50:00|2097.5|2097.2|2100.1|2099.8|2106.1|2105.8|2097.3|2097|10686
1711029300000|2024-03-21 13:55:00|2100.2|2099.9|2101.6|2101.3|2102|2101.7|2098.2|2097.9|3222
1711029600000|2024-03-21 14:00:00|2100.7|2100.4|2101|2100.7|2103.8|2103.5|2099.6|2099.3|2989
1711029900000|2024-03-21 14:05:00|2100.9|2100.6|2103.4|2103.1|2103.7|2103.4|2098.3|2098|2085
1711030200000|2024-03-21 14:10:00|2103.3|2103|2101.6|2101.3|2104|2103.7|2099.7|2099.4|2072
1711030500000|2024-03-21 14:15:00|2101.9|2101.6|2106.6|2106.3|2107.4|2107.1|2101.7|2101.4|3322
1711030800000|2024-03-21 14:20:00|2106.7|2106.4|2104.4|2104.1|2108.7|2108.4|2104|2103.7|3149
1711031100000|2024-03-21 14:25:00|2104.3|2104|2107.5|2107.2|2109|2108.7|2104.3|2104|1532
1711031400000|2024-03-21 14:30:00|2107.7|2107.4|2105.5|2105.2|2108.1|2107.8|2104.2|2103.9|1834
1711031700000|2024-03-21 14:35:00|2105.6|2105.3|2109.7|2109.4|2109.9|2109.6|2104.5|2104.2|2025
1711032000000|2024-03-21 14:40:00|2109.8|2109.5|2110.1|2109.8|2111.9|2111.6|2106.7|2106.4|3144
1711032300000|2024-03-21 14:45:00|2110|2109.7|2110.1|2109.8|2112.2|2111.9|2109.4|2109.1|1449
1711032600000|2024-03-21 14:50:00|2110.2|2109.9|2113.4|2113.1|2114.8|2114.5|2109.7|2109.4|3037
1711032900000|2024-03-21 14:55:00|2113.3|2113|2114|2113.7|2114|2113.7|2111.7|2111.4|1398
1711033200000|2024-03-21 15:00:00|2113.9|2113.6|2110.4|2110.1|2114|2113.7|2110.2|2109.9|2287
1711033500000|2024-03-21 15:05:00|2110.3|2110|2110.5|2110.2|2111.7|2111.4|2108.8|2108.5|2233
1711033800000|2024-03-21 15:10:00|2110.8|2110.5|2108.1|2107.8|2112.2|2111.9|2107.1|2106.8|1962
1711034100000|2024-03-21 15:15:00|2108|2107.7|2106|2105.7|2110.5|2110.2|2105.8|2105.5|2933
1711034400000|2024-03-21 15:20:00|2105.9|2105.6|2104.1|2103.8|2107.3|2107|2104.1|2103.8|1713
1711034700000|2024-03-21 15:25:00|2104.2|2103.9|2106.2|2105.9|2106.9|2106.6|2104|2103.7|1580
1711035000000|2024-03-21 15:30:00|2106.1|2105.8|2107.1|2106.8|2107.6|2107.3|2105.1|2104.8|1294
1711035300000|2024-03-21 15:35:00|2107.2|2106.9|2107.7|2107.4|2107.9|2107.6|2106.2|2105.9|960
1711035600000|2024-03-21 15:40:00|2107.8|2107.5|2105.8|2105.5|2108.1|2107.8|2104.8|2104.5|1201
1711035900000|2024-03-21 15:45:00|2105.7|2105.4|2104.5|2104.2|2105.9|2105.6|2104.4|2104.1|628
1711036200000|2024-03-21 15:50:00|2104.4|2104.1|2105.8|2105.5|2107.5|2107.2|2104.3|2104|927
1711036500000|2024-03-21 15:55:00|2105.7|2105.4|2107|2106.7|2107.5|2107.2|2105.6|2105.3|724
1711036800000|2024-03-21 16:00:00|2106.9|2106.6|2105.2|2104.9|2106.9|2106.6|2104.2|2103.9|1219
1711037100000|2024-03-21 16:05:00|2105.1|2104.8|2103.7|2103.4|2105.7|2105.4|2103.4|2103.1|1078
1711037400000|2024-03-21 16:10:00|2103.6|2103.3|2104.7|2104.4|2105.8|2105.5|2103.3|2103|948
1711037700000|2024-03-21 16:15:00|2104.8|2104.5|2103.7|2103.4|2105.6|2105.3|2103.4|2103.1|870
1711038000000|2024-03-21 16:20:00|2103.6|2103.3|2104.6|2104.3|2104.6|2104.3|2103.1|2102.8|903
1711038300000|2024-03-21 16:25:00|2104.7|2104.4|2106.2|2105.9|2106.2|2105.9|2104.3|2104|1189
1711038600000|2024-03-21 16:30:00|2106.3|2106|2104.2|2103.9|2106.4|2106.1|2103.9|2103.6|895
1711038900000|2024-03-21 16:35:00|2104.3|2104|2103.5|2103.2|2104.3|2104|2101.7|2101.4|1310
1711039200000|2024-03-21 16:40:00|2103.6|2103.3|2103.1|2102.8|2105|2104.7|2102.9|2102.6|1482
1711039500000|2024-03-21 16:45:00|2103|2102.7|2104.9|2104.6|2105.7|2105.4|2102.8|2102.5|1143
1711039800000|2024-03-21 16:50:00|2104.8|2104.5|2106.9|2106.6|2107.8|2107.5|2104.7|2104.4|1227
1711040100000|2024-03-21 16:55:00|2106.8|2106.5|2108.9|2108.6|2109.2|2108.9|2106.4|2106.1|1155
1711040400000|2024-03-21 17:00:00|2108.8|2108.5|2106.9|2106.6|2109.3|2109|2105.7|2105.4|1358
1711040700000|2024-03-21 17:05:00|2107.1|2106.8|2107.8|2107.5|2108.8|2108.5|2106.9|2106.6|825
1711041000000|2024-03-21 17:10:00|2107.7|2107.4|2109.6|2109.3|2110.1|2109.8|2107.6|2107.3|811
1711041300000|2024-03-21 17:15:00|2109.7|2109.4|2108.9|2108.6|2109.7|2109.4|2108.1|2107.8|1239
1711041600000|2024-03-21 17:20:00|2108.8|2108.5|2107.3|2107|2109.7|2109.4|2107.2|2106.9|1303
1711041900000|2024-03-21 17:25:00|2107.4|2107.1|2108.2|2107.9|2108.8|2108.5|2107|2106.7|761
1711042200000|2024-03-21 17:30:00|2108.1|2107.8|2108.1|2107.8|2108.9|2108.6|2107.4|2107.1|706
1711042500000|2024-03-21 17:35:00|2108.2|2107.9|2109.3|2109|2109.4|2109.1|2107.5|2107.2|818
1711042800000|2024-03-21 17:40:00|2109.4|2109.1|2109.4|2109.1|2109.6|2109.3|2107.8|2107.5|968
1711043100000|2024-03-21 17:45:00|2109.3|2109|2108.1|2107.8|2109.4|2109.1|2107.3|2107|1180
1711043400000|2024-03-21 17:50:00|2108|2107.7|2105.6|2105.3|2109.2|2108.9|2105.2|2104.9|1083
1711043700000|2024-03-21 17:55:00|2105.5|2105.2|2105.8|2105.5|2106.2|2105.9|2105.1|2104.8|845
1711044000000|2024-03-21 18:00:00|2105.6|2105.3|2106.1|2105.8|2106.9|2106.6|2104.8|2104.5|1067
1711044300000|2024-03-21 18:05:00|2106.3|2106|2104.2|2103.9|2106.9|2106.6|2104.1|2103.8|862
1711044600000|2024-03-21 18:10:00|2104.3|2104|2104.9|2104.6|2105.8|2105.5|2103.9|2103.6|1205
1711044900000|2024-03-21 18:15:00|2104.8|2104.5|2106.8|2106.5|2107|2106.7|2104.8|2104.5|856
1711045200000|2024-03-21 18:20:00|2106.9|2106.6|2108.4|2108.1|2108.7|2108.4|2106.8|2106.5|1348
1711045500000|2024-03-21 18:25:00|2108.3|2108|2110.4|2110.1|2110.4|2110.1|2108.3|2108|1238
1711045800000|2024-03-21 18:30:00|2110.3|2110|2108.2|2107.9|2110.3|2110|2108.2|2107.9|773
1711046100000|2024-03-21 18:35:00|2108.1|2107.8|2105.2|2104.9|2108.2|2107.9|2104.9|2104.6|1403
1711046400000|2024-03-21 18:40:00|2105.1|2104.8|2106.3|2106|2107.3|2107|2103.9|2103.6|1340
1711046700000|2024-03-21 18:45:00|2106.2|2105.9|2105.7|2105.4|2107.8|2107.5|2105.4|2105.1|876
1711047000000|2024-03-21 18:50:00|2105.6|2105.3|2106.7|2106.4|2107.6|2107.3|2105.4|2105.1|745
1711047300000|2024-03-21 18:55:00|2106.4|2106.1|2107.3|2107|2107.6|2107.3|2106.3|2106|963
1711047600000|2024-03-21 19:00:00|2107.4|2107.1|2108|2107.7|2108.5|2108.2|2107|2106.7|1255
1711047900000|2024-03-21 19:05:00|2108.1|2107.8|2110.4|2110.1|2110.6|2110.3|2108.1|2107.8|1480
1711048200000|2024-03-21 19:10:00|2110.3|2110|2110|2109.7|2111.4|2111.1|2109.7|2109.4|1217
1711048500000|2024-03-21 19:15:00|2110.1|2109.8|2111.7|2111.4|2112.9|2112.6|2110.1|2109.8|1541
1711048800000|2024-03-21 19:20:00|2111.8|2111.5|2111|2110.7|2112.2|2111.9|2110.1|2109.8|1184
1711049100000|2024-03-21 19:25:00|2110.9|2110.6|2112.6|2112.3|2112.8|2112.5|2110.8|2110.5|1564
1711049400000|2024-03-21 19:30:00|2112.5|2112.2|2110|2109.7|2112.8|2112.5|2109.8|2109.5|2031
1711049700000|2024-03-21 19:35:00|2110.1|2109.8|2107.6|2107.3|2110.1|2109.8|2107.3|2107|1895
1711050000000|2024-03-21 19:40:00|2107.7|2107.4|2108.9|2108.6|2110.3|2110|2106.9|2106.6|1878
1711050300000|2024-03-21 19:45:00|2108.7|2108.4|2107.1|2106.8|2109.3|2109|2106.2|2105.9|1462
1711050600000|2024-03-21 19:50:00|2107.9|2107.6|2108.3|2108|2109|2108.7|2106.4|2106.1|2537
1711050900000|2024-03-21 19:55:00|2108|2107.7|2104.8|2104.5|2108.1|2107.8|2104.1|2103.8|13964
1711051200000|2024-03-21 20:00:00|2104.7|2104.4|2106.5|2106.2|2107.7|2107.4|2103.9|2103.6|3697
1711051500000|2024-03-21 20:05:00|2106.3|2106|2107.6|2107.3|2107.8|2107.5|2106.2|2105.9|1216
1711051800000|2024-03-21 20:10:00|2107.7|2107.4|2107.8|2107.5|2108|2107.7|2107.3|2107|643
1711052100000|2024-03-21 20:15:00|2107.7|2107.4|2108.9|2108.6|2108.9|2108.6|2107.2|2106.9|412
1711052400000|2024-03-21 20:20:00|2108.8|2108.5|2109.4|2109.1|2109.8|2109.5|2108.6|2108.3|427
1711052700000|2024-03-21 20:25:00|2109.3|2109|2109.2|2108.9|2109.4|2109.1|2108.6|2108.3|581
1711053000000|2024-03-21 20:30:00|2109.1|2108.8|2108.7|2108.4|2109.1|2108.8|2108.4|2108.1|110
1711053300000|2024-03-21 20:35:00|2108.6|2108.3|2108.8|2108.5|2108.9|2108.6|2108.3|2108|285
1711053600000|2024-03-21 20:40:00|2109|2108.7|2108.8|2108.5|2109.1|2108.8|2108.8|2108.5|128
1711053900000|2024-03-21 20:45:00|2108.9|2108.6|2108.2|2107.9|2108.9|2108.6|2108.2|2107.9|134
1711054200000|2024-03-21 20:50:00|2108.1|2107.8|2107.5|2107.2|2108.2|2107.9|2107.2|2106.9|173
1711054500000|2024-03-21 20:55:00|2107.4|2107.1|2108.4|2107.6|2108.4|2108|2107.4|2107.1|224
1711054800000|2024-03-21 21:00:00|2108.5|2107.7|2108.6|2107.8|2108.7|2107.9|2108.4|2107.6|0
1711055100000|2024-03-21 21:05:00|2108.9|2108.1|2108.7|2107.9|2108.9|2108.1|2108.7|2107.9|0
1711055400000|2024-03-21 21:10:00|2108.8|2108|2108.7|2107.9|2108.9|2108.1|2108.7|2107.9|0
1711055700000|2024-03-21 21:15:00|2108.6|2107.8|2108.5|2107.7|2108.6|2107.8|2108.3|2107.5|0
1711056000000|2024-03-21 21:20:00|2108.6|2107.8|2108.6|2107.8|2108.6|2107.8|2108.6|2107.8|0
1711056600000|2024-03-21 21:30:00|2108.5|2107.7|2108.5|2107.7|2108.5|2107.7|2108.5|2107.7|0
1711056900000|2024-03-21 21:35:00|2108.4|2107.6|2108.5|2107.7|2108.5|2107.7|2108.4|2107.6|0
1711057200000|2024-03-21 21:40:00|2108.4|2107.6|2108.4|2107.6|2108.5|2107.7|2108.3|2107.5|0
1711057500000|2024-03-21 21:45:00|2108.7|2107.9|2108.3|2107.5|2108.7|2107.9|2108.3|2107.5|0
1711057800000|2024-03-21 21:50:00|2108.2|2107.4|2108.1|2107.3|2108.2|2107.4|2108.1|2107.3|0
1711058100000|2024-03-21 21:55:00|2108.2|2107.4|2108.2|2107.4|2108.2|2107.4|2107.9|2107.1|0
1711058400000|2024-03-21 22:00:00|2108.3|2107.5|2109.4|2109.1|2110.2|2109.9|2107.7|2107.4|284
1711058700000|2024-03-21 22:05:00|2109.3|2109|2107.4|2107.1|2109.3|2109|2107.4|2107.1|38
1711059000000|2024-03-21 22:10:00|2107.5|2107.2|2108.3|2108|2108.8|2108.5|2107.5|2107.2|65
1711059300000|2024-03-21 22:15:00|2108.4|2108.1|2108.5|2108.2|2109.1|2108.8|2108.4|2108.1|47
1711059600000|2024-03-21 22:20:00|2108.6|2108.3|2108.5|2108.2|2108.7|2108.4|2108.4|2108.1|10
1711059900000|2024-03-21 22:25:00|2108.6|2108.3|2108.4|2108.1|2108.6|2108.3|2108.4|2108.1|14
1711060200000|2024-03-21 22:30:00|2108.5|2108.2|2109.2|2108.9|2109.2|2108.9|2108.4|2108.1|20
1711060500000|2024-03-21 22:35:00|2109.1|2108.8|2110|2109.7|2110|2109.7|2109.1|2108.8|30
1711060800000|2024-03-21 22:40:00|2109.9|2109.6|2110|2109.7|2110.2|2109.9|2109.8|2109.5|13
1711061100000|2024-03-21 22:45:00|2109.9|2109.6|2109.9|2109.6|2110.2|2109.9|2109.7|2109.4|24
1711061400000|2024-03-21 22:50:00|2110|2109.7|2110.3|2110|2110.3|2110|2109.9|2109.6|11
1711061700000|2024-03-21 22:55:00|2110.4|2110.1|2110.3|2110|2110.5|2110.2|2110.3|2110|16
1711062000000|2024-03-21 23:00:00|2110.2|2109.9|2110.5|2110.2|2110.5|2110.2|2110.1|2109.8|53
1711062300000|2024-03-21 23:05:00|2110.4|2110.1|2110.5|2110.2|2110.6|2110.3|2110.2|2109.9|38
1711062600000|2024-03-21 23:10:00|2110.4|2110.1|2110.3|2110|2110.5|2110.2|2110|2109.7|67
1711062900000|2024-03-21 23:15:00|2110.4|2110.1|2109.7|2109.4|2110.4|2110.1|2109.6|2109.3|66
1711063200000|2024-03-21 23:20:00|2109.6|2109.3|2109.9|2109.6|2110.2|2109.9|2109.5|2109.2|32
1711063500000|2024-03-21 23:25:00|2110|2109.7|2110.4|2110.1|2110.6|2110.3|2110|2109.7|25
1711063800000|2024-03-21 23:30:00|2110.3|2110|2110.6|2110.3|2110.6|2110.3|2110.2|2109.9|27
1711064100000|2024-03-21 23:35:00|2110.5|2110.2|2110.7|2110.4|2110.9|2110.6|2110.5|2110.2|22
1711064400000|2024-03-21 23:40:00|2110.6|2110.3|2110.9|2110.6|2111.1|2110.8|2110.5|2110.2|51
1711064700000|2024-03-21 23:45:00|2110.8|2110.5|2110.9|2110.6|2111|2110.7|2110.8|2110.5|12
1711065000000|2024-03-21 23:50:00|2110.8|2110.5|2111.1|2110.8|2111.2|2110.9|2110.7|2110.4|26
1711065300000|2024-03-21 23:55:00|2111.2|2110.9|2110.3|2110|2111.2|2110.9|2110.1|2109.8|157
1711065600000|2024-03-22 00:00:00|2110.2|2109.9|2109.9|2109.6|2110.2|2109.9|2109.6|2109.3|82
1711065900000|2024-03-22 00:05:00|2110|2109.7|2109.4|2109.1|2110.3|2110|2109.4|2109.1|66
1711066200000|2024-03-22 00:10:00|2109.5|2109.2|2110|2109.7|2110.4|2110.1|2109.4|2109.1|79
1711066500000|2024-03-22 00:15:00|2109.9|2109.6|2110.1|2109.8|2110.2|2109.9|2109.6|2109.3|76
1711066800000|2024-03-22 00:20:00|2110|2109.7|2110.8|2110.5|2111|2110.7|2109.9|2109.6|68
1711067100000|2024-03-22 00:25:00|2110.9|2110.6|2111.2|2110.9|2111.2|2110.9|2110.8|2110.5|63
1711067400000|2024-03-22 00:30:00|2111.3|2111|2111.1|2110.8|2111.4|2111.1|2111|2110.7|63
1711067700000|2024-03-22 00:35:00|2111|2110.7|2111.3|2111|2111.7|2111.4|2110.9|2110.6|121
1711068000000|2024-03-22 00:40:00|2111.4|2111.1|2111.1|2110.8|2111.5|2111.2|2110.8|2110.5|67
1711068300000|2024-03-22 00:45:00|2111|2110.7|2111.1|2110.8|2111.1|2110.8|2110.6|2110.3|75
1711068600000|2024-03-22 00:50:00|2111.2|2110.9|2111.5|2111.2|2111.5|2111.2|2111.1|2110.8|46
1711068900000|2024-03-22 00:55:00|2111.6|2111.3|2112.3|2112|2112.3|2112|2111.6|2111.3|100
1711069200000|2024-03-22 01:00:00|2112.2|2111.9|2112.3|2112|2112.4|2112.1|2112|2111.7|65
1711069500000|2024-03-22 01:05:00|2112.2|2111.9|2113.5|2113.2|2113.5|2113.2|2112.1|2111.8|155
1711069800000|2024-03-22 01:10:00|2113.6|2113.3|2113.4|2113.1|2113.8|2113.5|2113.2|2112.9|116
1711070100000|2024-03-22 01:15:00|2113.5|2113.2|2113.4|2113.1|2113.7|2113.4|2113.3|2113|68
1711070400000|2024-03-22 01:20:00|2113.3|2113|2112.9|2112.6|2113.4|2113.1|2112.8|2112.5|60
1711070700000|2024-03-22 01:25:00|2113|2112.7|2112.8|2112.5|2113|2112.7|2112.6|2112.3|19
1711071000000|2024-03-22 01:30:00|2112.9|2112.6|2113.7|2113.4|2114|2113.7|2112.5|2112.2|195
1711071300000|2024-03-22 01:35:00|2113.6|2113.3|2110.9|2110.6|2113.6|2113.3|2110.4|2110.1|140
1711071600000|2024-03-22 01:40:00|2110.8|2110.5|2110.7|2110.4|2111.3|2111|2110.4|2110.1|46
1711071900000|2024-03-22 01:45:00|2110.8|2110.5|2110.2|2109.9|2111.5|2111.2|2110.2|2109.9|43
1711072200000|2024-03-22 01:50:00|2110.1|2109.8|2109.7|2109.4|2110.6|2110.3|2109.5|2109.2|48
1711072500000|2024-03-22 01:55:00|2109.6|2109.3|2107.4|2107.1|2109.6|2109.3|2107.3|2107|331
1711072800000|2024-03-22 02:00:00|2107.5|2107.2|2107.6|2107.3|2108.3|2108|2107.4|2107.1|101
1711073100000|2024-03-22 02:05:00|2107.5|2107.2|2108.6|2108.3|2109.1|2108.8|2107.2|2106.9|35
1711073400000|2024-03-22 02:10:00|2108.7|2108.4|2107.9|2107.6|2109.1|2108.8|2107.9|2107.6|37
1711073700000|2024-03-22 02:15:00|2108|2107.7|2107.9|2107.6|2108.1|2107.8|2107.5|2107.2|67
1711074000000|2024-03-22 02:20:00|2107.8|2107.5|2108.3|2108|2108.7|2108.4|2107.6|2107.3|40
1711074300000|2024-03-22 02:25:00|2108.4|2108.1|2107.6|2107.3|2108.4|2108.1|2107.5|2107.2|115
1711074600000|2024-03-22 02:30:00|2107.5|2107.2|2106.5|2106.2|2107.5|2107.2|2106.5|2106.2|52
1711074900000|2024-03-22 02:35:00|2106.6|2106.3|2104.9|2104.6|2106.7|2106.4|2104.8|2104.5|237
1711075200000|2024-03-22 02:40:00|2104.8|2104.5|2105|2104.7|2105.1|2104.8|2104|2103.7|199
1711075500000|2024-03-22 02:45:00|2104.9|2104.6|2105.4|2105.1|2105.4|2105.1|2104.6|2104.3|95
1711075800000|2024-03-22 02:50:00|2105.3|2105|2104.7|2104.4|2105.6|2105.3|2104.7|2104.4|124
1711076100000|2024-03-22 02:55:00|2104.9|2104.6|2104.2|2103.9|2105.2|2104.9|2104.2|2103.9|133
1711076400000|2024-03-22 03:00:00|2104.1|2103.8|2104.8|2104.5|2104.8|2104.5|2104.1|2103.8|115
1711076700000|2024-03-22 03:05:00|2104.9|2104.6|2104.4|2104.1|2105|2104.7|2104.1|2103.8|239
1711077000000|2024-03-22 03:10:00|2104.3|2104|2103.8|2103.5|2104.6|2104.3|2103.8|2103.5|62
1711077300000|2024-03-22 03:15:00|2103.9|2103.6|2104.3|2104|2104.7|2104.4|2103.9|2103.6|38
1711077600000|2024-03-22 03:20:00|2104.4|2104.1|2104.9|2104.6|2105.1|2104.8|2104.3|2104|38
1711077900000|2024-03-22 03:25:00|2104.8|2104.5|2104.9|2104.6|2105.4|2105.1|2104.7|2104.4|41
1711078200000|2024-03-22 03:30:00|2105|2104.7|2104|2103.7|2105|2104.7|2103.9|2103.6|60
1711078500000|2024-03-22 03:35:00|2103.9|2103.6|2105.4|2105.1|2105.5|2105.2|2103.9|2103.6|56
1711078800000|2024-03-22 03:40:00|2105.5|2105.2|2105.9|2105.6|2105.9|2105.6|2105.2|2104.9|54
1711079100000|2024-03-22 03:45:00|2105.8|2105.5|2106|2105.7|2106.5|2106.2|2105.8|2105.5|43
1711079400000|2024-03-22 03:50:00|2106.1|2105.8|2106.2|2105.9|2106.4|2106.1|2105.8|2105.5|59
1711079700000|2024-03-22 03:55:00|2106.3|2106|2107|2106.7|2107|2106.7|2106.1|2105.8|56
1711080000000|2024-03-22 04:00:00|2107.1|2106.8|2107.3|2107|2107.5|2107.2|2106.8|2106.5|51
1711080300000|2024-03-22 04:05:00|2107.4|2107.1|2108.2|2107.9|2108.2|2107.9|2107.3|2107|78
1711080600000|2024-03-22 04:10:00|2108.3|2108|2109.1|2108.8|2109.2|2108.9|2108.3|2108|91
1711080900000|2024-03-22 04:15:00|2109|2108.7|2109|2108.7|2109.2|2108.9|2108.7|2108.4|58
1711081200000|2024-03-22 04:20:00|2108.9|2108.6|2109.4|2109.1|2109.5|2109.2|2108.8|2108.5|56
1711081500000|2024-03-22 04:25:00|2109.2|2108.9|2109.1|2108.8|2109.5|2109.2|2109.1|2108.8|51
1711081800000|2024-03-22 04:30:00|2109.3|2109|2109.5|2109.2|2109.5|2109.2|2109.1|2108.8|49
1711082100000|2024-03-22 04:35:00|2109.6|2109.3|2109.7|2109.4|2109.7|2109.4|2109.2|2108.9|41
1711082400000|2024-03-22 04:40:00|2109.6|2109.3|2109.6|2109.3|2109.7|2109.4|2109.2|2108.9|26
1711082700000|2024-03-22 04:45:00|2109.5|2109.2|2109.3|2109|2109.7|2109.4|2109.2|2108.9|42
1711083000000|2024-03-22 04:50:00|2109.4|2109.1|2109.6|2109.3|2109.9|2109.6|2109.4|2109.1|39
1711083300000|2024-03-22 04:55:00|2109.5|2109.2|2109.5|2109.2|2109.7|2109.4|2109.4|2109.1|36
1711083600000|2024-03-22 05:00:00|2109.6|2109.3|2109.9|2109.6|2109.9|2109.6|2109.4|2109.1|84
1711083900000|2024-03-22 05:05:00|2110|2109.7|2109.5|2109.2|2110.2|2109.9|2109.3|2109|67
1711084200000|2024-03-22 05:10:00|2109.6|2109.3|2110.1|2109.8|2110.1|2109.8|2109.6|2109.3|33
1711084500000|2024-03-22 05:15:00|2110|2109.7|2110.1|2109.8|2110.4|2110.1|2109.8|2109.5|21
1711084800000|2024-03-22 05:20:00|2110|2109.7|2109.2|2108.9|2110.1|2109.8|2109|2108.7|69
1711085100000|2024-03-22 05:25:00|2109.1|2108.8|2109.7|2109.4|2109.9|2109.6|2109.1|2108.8|12
1711085400000|2024-03-22 05:30:00|2109.6|2109.3|2109.5|2109.2|2109.7|2109.4|2109.1|2108.8|16
1711085700000|2024-03-22 05:35:00|2109.4|2109.1|2109.3|2109|2109.6|2109.3|2108.7|2108.4|14
1711086000000|2024-03-22 05:40:00|2109.4|2109.1|2109.2|2108.9|2109.7|2109.4|2109.2|2108.9|27
1711086300000|2024-03-22 05:45:00|2109.1|2108.8|2110.3|2110|2110.4|2110.1|2109.1|2108.8|43
1711086600000|2024-03-22 05:50:00|2110.2|2109.9|2110|2109.7|2110.4|2110.1|2109.9|2109.6|22
1711086900000|2024-03-22 05:55:00|2110.1|2109.8|2109.9|2109.6|2110.1|2109.8|2109.8|2109.5|42
1711087200000|2024-03-22 06:00:00|2110|2109.7|2109.9|2109.6|2110.1|2109.8|2109.5|2109.2|47
1711087500000|2024-03-22 06:05:00|2109.8|2109.5|2109.9|2109.6|2110.3|2110|2109.8|2109.5|22
1711087800000|2024-03-22 06:10:00|2110|2109.7|2110.6|2110.3|2110.9|2110.6|2110|2109.7|55
1711088100000|2024-03-22 06:15:00|2110.5|2110.2|2110.6|2110.3|2111|2110.7|2110.3|2110|35
1711088400000|2024-03-22 06:20:00|2110.5|2110.2|2110.5|2110.2|2110.6|2110.3|2110.1|2109.8|42
1711088700000|2024-03-22 06:25:00|2110.4|2110.1|2110|2109.7|2110.9|2110.6|2109.9|2109.6|43
1711089000000|2024-03-22 06:30:00|2109.9|2109.6|2108.7|2108.4|2110.1|2109.8|2108.7|2108.4|81
1711089300000|2024-03-22 06:35:00|2108.6|2108.3|2108.9|2108.6|2109.3|2109|2108.4|2108.1|46
1711089600000|2024-03-22 06:40:00|2109|2108.7|2108.8|2108.5|2109.2|2108.9|2108.7|2108.4|36
1711089900000|2024-03-22 06:45:00|2108.6|2108.3|2108.9|2108.6|2109.1|2108.8|2108.6|2108.3|22
1711090200000|2024-03-22 06:50:00|2108.8|2108.5|2109|2108.7|2109.1|2108.8|2108.5|2108.2|37
1711090500000|2024-03-22 06:55:00|2109.1|2108.8|2108.6|2108.3|2109.8|2109.5|2108.5|2108.2|43
1711090800000|2024-03-22 07:00:00|2108.5|2108.2|2108.2|2107.9|2109.3|2109|2107.8|2107.5|158
1711091100000|2024-03-22 07:05:00|2108.3|2108|2107.3|2107|2108.8|2108.5|2107.2|2106.9|48
1711091400000|2024-03-22 07:10:00|2107.4|2107.1|2106.4|2106.1|2107.4|2107.1|2106.2|2105.9|85
1711091700000|2024-03-22 07:15:00|2106.5|2106.2|2106.3|2106|2106.7|2106.4|2105.8|2105.5|101
1711092000000|2024-03-22 07:20:00|2106.1|2105.8|2105|2104.7|2106.1|2105.8|2104.9|2104.6|48
1711092300000|2024-03-22 07:25:00|2104.9|2104.6|2104.3|2104|2105|2104.7|2104.2|2103.9|88
1711092600000|2024-03-22 07:30:00|2104.2|2103.9|2104.5|2104.2|2104.7|2104.4|2103.9|2103.6|179
1711092900000|2024-03-22 07:35:00|2104.4|2104.1|2105.1|2104.8|2105.1|2104.8|2103.6|2103.3|82
1711093200000|2024-03-22 07:40:00|2105|2104.7|2105|2104.7|2105.5|2105.2|2104.7|2104.4|68
1711093500000|2024-03-22 07:45:00|2104.9|2104.6|2106.1|2105.8|2106.1|2105.8|2104.9|2104.6|69
1711093800000|2024-03-22 07:50:00|2106|2105.7|2106.1|2105.8|2106.5|2106.2|2105.7|2105.4|83
1711094100000|2024-03-22 07:55:00|2106|2105.7|2106.7|2106.4|2106.9|2106.6|2105.9|2105.6|25
1711094400000|2024-03-22 08:00:00|2106.6|2106.3|2106.2|2105.9|2107.1|2106.8|2105.8|2105.5|162
1711094700000|2024-03-22 08:05:00|2106.4|2106.1|2106.3|2106|2107|2106.7|2106.1|2105.8|103
1711095000000|2024-03-22 08:10:00|2106.2|2105.9|2108.4|2108.1|2108.5|2108.2|2105.7|2105.4|245
1711095300000|2024-03-22 08:15:00|2108.5|2108.2|2106.6|2106.3|2109.1|2108.8|2105.6|2105.3|353
1711095600000|2024-03-22 08:20:00|2106.5|2106.2|2105.4|2105.1|2107.1|2106.8|2105|2104.7|306
1711095900000|2024-03-22 08:25:00|2105.2|2104.9|2105.4|2105.1|2106|2105.7|2104.5|2104.2|124
1711096200000|2024-03-22 08:30:00|2105.5|2105.2|2106.8|2106.5|2107.7|2107.4|2105.4|2105.1|102
1711096500000|2024-03-22 08:35:00|2107.1|2106.8|2106.7|2106.4|2107.3|2107|2105.5|2105.2|119
1711096800000|2024-03-22 08:40:00|2106.6|2106.3|2107.8|2107.5|2108|2107.7|2106.6|2106.3|180
1711097100000|2024-03-22 08:45:00|2107.9|2107.6|2107.4|2107.1|2108.6|2108.3|2107|2106.7|238
1711097400000|2024-03-22 08:50:00|2107.5|2107.2|2107.4|2107.1|2107.8|2107.5|2106.9|2106.6|241
1711097700000|2024-03-22 08:55:00|2107.3|2107|2108.2|2107.9|2108.6|2108.3|2106.9|2106.6|110
1711098000000|2024-03-22 09:00:00|2108.3|2108|2109.1|2108.8|2109.7|2109.4|2108.1|2107.8|154
1711098300000|2024-03-22 09:05:00|2109|2108.7|2110|2109.7|2111.4|2111.1|2108.9|2108.6|208
1711098600000|2024-03-22 09:10:00|2109.9|2109.6|2111.1|2110.8|2111.5|2111.2|2109.8|2109.5|142
1711098900000|2024-03-22 09:15:00|2111.2|2110.9|2111.1|2110.8|2112.2|2111.9|2111.1|2110.8|231
1711099200000|2024-03-22 09:20:00|2111.2|2110.9|2111.2|2110.9|2112|2111.7|2110.9|2110.6|85
1711099500000|2024-03-22 09:25:00|2111|2110.7|2111|2110.7|2111.2|2110.9|2110.5|2110.2|104
1711099800000|2024-03-22 09:30:00|2111.1|2110.8|2109.8|2109.5|2111.3|2111|2109.7|2109.4|133
1711100100000|2024-03-22 09:35:00|2109.9|2109.6|2109.3|2109|2110.3|2110|2109.1|2108.8|84
1711100400000|2024-03-22 09:40:00|2109.2|2108.9|2108.6|2108.3|2109.6|2109.3|2108.3|2108|142
1711100700000|2024-03-22 09:45:00|2108.5|2108.2|2107.2|2106.9|2108.6|2108.3|2106.9|2106.6|201
1711101000000|2024-03-22 09:50:00|2107.3|2107|2107.5|2107.2|2107.9|2107.6|2107.1|2106.8|193
1711101300000|2024-03-22 09:55:00|2107.3|2107|2107.4|2107.1|2107.9|2107.6|2107.1|2106.8|181
1711101600000|2024-03-22 10:00:00|2107.7|2107.4|2107.6|2107.3|2108.9|2108.6|2107.5|2107.2|165
1711101900000|2024-03-22 10:05:00|2107.5|2107.2|2107.5|2107.2|2108.2|2107.9|2107.1|2106.8|181
1711102200000|2024-03-22 10:10:00|2107.4|2107.1|2107.9|2107.6|2108.4|2108.1|2106.5|2106.2|160
1711102500000|2024-03-22 10:15:00|2107.8|2107.5|2108.3|2108|2108.7|2108.4|2107.7|2107.4|61
1711102800000|2024-03-22 10:20:00|2108.4|2108.1|2109.6|2109.3|2109.8|2109.5|2108.4|2108.1|73
1711103100000|2024-03-22 10:25:00|2109.5|2109.2|2110.3|2110|2110.5|2110.2|2109.4|2109.1|108
1711103400000|2024-03-22 10:30:00|2110.6|2110.3|2109.7|2109.4|2110.9|2110.6|2109.6|2109.3|97
1711103700000|2024-03-22 10:35:00|2109.8|2109.5|2111.1|2110.8|2111.4|2111.1|2109.8|2109.5|156
1711104000000|2024-03-22 10:40:00|2111.2|2110.9|2111.7|2111.4|2111.7|2111.4|2111.1|2110.8|46
1711104300000|2024-03-22 10:45:00|2111.6|2111.3|2112|2111.7|2112.4|2112.1|2111.5|2111.2|87
1711104600000|2024-03-22 10:50:00|2111.9|2111.6|2111.2|2110.9|2112|2111.7|2111.2|2110.9|85
1711104900000|2024-03-22 10:55:00|2111.1|2110.8|2110.9|2110.6|2111.2|2110.9|2110.3|2110|119
1711105200000|2024-03-22 11:00:00|2111|2110.7|2111.3|2111|2111.6|2111.3|2110.6|2110.3|135
1711105500000|2024-03-22 11:05:00|2111.2|2110.9|2111.5|2111.2|2112|2111.7|2110.9|2110.6|82
1711105800000|2024-03-22 11:10:00|2111.6|2111.3|2112.2|2111.9|2112.5|2112.2|2111.5|2111.2|57
1711106100000|2024-03-22 11:15:00|2112.3|2112|2111.9|2111.6|2112.5|2112.2|2111.7|2111.4|138
1711106400000|2024-03-22 11:20:00|2111.8|2111.5|2109.7|2109.4|2111.8|2111.5|2109.4|2109.1|201
1711106700000|2024-03-22 11:25:00|2109.8|2109.5|2109.2|2108.9|2110.1|2109.8|2109.2|2108.9|122
1711107000000|2024-03-22 11:30:00|2109.3|2109|2110.1|2109.8|2110.9|2110.6|2109.2|2108.9|165
1711107300000|2024-03-22 11:35:00|2110|2109.7|2109|2108.7|2110.8|2110.5|2108.9|2108.6|147
1711107600000|2024-03-22 11:40:00|2108.8|2108.5|2106.6|2106.3|2108.9|2108.6|2106.4|2106.1|435
1711107900000|2024-03-22 11:45:00|2106.5|2106.2|2101.4|2101.1|2106.6|2106.3|2101.3|2101|1049
1711108200000|2024-03-22 11:50:00|2101.5|2101.2|2101|2100.7|2101.9|2101.6|2099.4|2099.1|892
1711108500000|2024-03-22 11:55:00|2100.8|2100.5|2101.5|2101.2|2101.8|2101.5|2099.6|2099.3|372
1711108800000|2024-03-22 12:00:00|2101.7|2101.4|2099.4|2099.1|2101.8|2101.5|2098|2097.7|730
1711109100000|2024-03-22 12:05:00|2099.3|2099|2101.7|2101.4|2102.4|2102.1|2099.2|2098.9|517
1711109400000|2024-03-22 12:10:00|2101.8|2101.5|2102.7|2102.4|2103.5|2103.2|2101.2|2100.9|1160
1711109700000|2024-03-22 12:15:00|2102.6|2102.3|2103.1|2102.8|2103.7|2103.4|2101.8|2101.5|380
1711110000000|2024-03-22 12:20:00|2103.4|2103.1|2102.7|2102.4|2104.3|2104|2102.6|2102.3|351
1711110300000|2024-03-22 12:25:00|2102.8|2102.5|2102.6|2102.3|2103.5|2103.2|2101.8|2101.5|344
1711110600000|2024-03-22 12:30:00|2102.5|2102.2|2101.3|2101|2102.7|2102.4|2100.7|2100.4|379
1711110900000|2024-03-22 12:35:00|2101.2|2100.9|2102.1|2101.8|2102.9|2102.6|2100.4|2100.1|481
1711111200000|2024-03-22 12:40:00|2102|2101.7|2102.6|2102.3|2102.9|2102.6|2100.8|2100.5|324
1711111500000|2024-03-22 12:45:00|2102.5|2102.2|2101.9|2101.6|2102.6|2102.3|2101.5|2101.2|211
1711111800000|2024-03-22 12:50:00|2102|2101.7|2102.1|2101.8|2102.5|2102.2|2101.5|2101.2|213
1711112100000|2024-03-22 12:55:00|2102.2|2101.9|2102.8|2102.5|2102.9|2102.6|2101.8|2101.5|222
1711112400000|2024-03-22 13:00:00|2102.7|2102.4|2101.5|2101.2|2103.5|2103.2|2100.8|2100.5|357
1711112700000|2024-03-22 13:05:00|2101.8|2101.5|2100.2|2099.9|2102.4|2102.1|2099.9|2099.6|455
1711113000000|2024-03-22 13:10:00|2100.3|2100|2101.3|2101|2101.5|2101.2|2100|2099.7|316
1711113300000|2024-03-22 13:15:00|2101.4|2101.1|2101.5|2101.2|2102.6|2102.3|2101.1|2100.8|428
1711113600000|2024-03-22 13:20:00|2101.6|2101.3|2102.8|2102.5|2103.5|2103.2|2101.5|2101.2|504
1711113900000|2024-03-22 13:25:00|2102.4|2102.1|2104.6|2104.3|2104.7|2104.4|2102.4|2102.1|549
1711114200000|2024-03-22 13:30:00|2105.3|2105|2101.5|2101.2|2108.3|2108|2100.6|2100.3|6386
1711114500000|2024-03-22 13:35:00|2101.6|2101.3|2106.5|2106.2|2107.2|2106.9|2101|2100.7|3271
1711114800000|2024-03-22 13:40:00|2106.8|2106.5|2100.3|2100|2107.7|2107.4|2099.8|2099.5|2610
1711115100000|2024-03-22 13:45:00|2100.8|2100.5|2096.3|2096|2101.2|2100.9|2096.2|2095.9|3068
1711115400000|2024-03-22 13:50:00|2096.4|2096.1|2097|2096.7|2098.9|2098.6|2096|2095.7|2371
1711115700000|2024-03-22 13:55:00|2097.1|2096.8|2094.7|2094.4|2097.4|2097.1|2094.2|2093.9|1960
1711116000000|2024-03-22 14:00:00|2094.8|2094.5|2095.4|2095.1|2098.2|2097.9|2094.5|2094.2|2223
1711116300000|2024-03-22 14:05:00|2095.3|2095|2093.3|2093|2097.7|2097.4|2093.2|2092.9|1778
1711116600000|2024-03-22 14:10:00|2093.4|2093.1|2093.3|2093|2095.2|2094.9|2093.1|2092.8|1418
1711116900000|2024-03-22 14:15:00|2093.2|2092.9|2093.4|2093.1|2093.8|2093.5|2090.6|2090.3|2169
1711117200000|2024-03-22 14:20:00|2093.3|2093|2089.7|2089.4|2093.6|2093.3|2089.6|2089.3|1297
1711117500000|2024-03-22 14:25:00|2089.8|2089.5|2090.4|2090.1|2090.4|2090.1|2085.6|2085.3|3512
1711117800000|2024-03-22 14:30:00|2090.5|2090.2|2087.4|2087.1|2090.5|2090.2|2087.3|2087|1585
1711118100000|2024-03-22 14:35:00|2087.5|2087.2|2086.3|2086|2087.8|2087.5|2086.1|2085.8|1606
1711118400000|2024-03-22 14:40:00|2086.4|2086.1|2081.2|2080.9|2086.5|2086.2|2081.2|2080.9|3232
1711118700000|2024-03-22 14:45:00|2081.5|2081.2|2081.5|2081.2|2081.7|2081.4|2080.2|2079.9|3322
1711119000000|2024-03-22 14:50:00|2081.6|2081.3|2080.7|2080.4|2081.6|2081.3|2080.4|2080.1|2398
1711119300000|2024-03-22 14:55:00|2080.8|2080.5|2081.7|2081.4|2081.7|2081.4|2080|2079.7|1572
1711119600000|2024-03-22 15:00:00|2081.6|2081.3|2080.7|2080.4|2084.4|2084.1|2080.5|2080.2|6103
1711119900000|2024-03-22 15:05:00|2080.5|2080.2|2081.6|2081.3|2082.8|2082.5|2080.5|2080.2|1878
1711120200000|2024-03-22 15:10:00|2081.7|2081.4|2080.5|2080.2|2082.8|2082.5|2080.4|2080.1|1402
1711120500000|2024-03-22 15:15:00|2080.3|2080|2080.3|2080|2080.4|2080.1|2078.6|2078.3|1776
1711120800000|2024-03-22 15:20:00|2080.2|2079.9|2082.9|2082.6|2082.9|2082.6|2080.1|2079.8|774
1711121100000|2024-03-22 15:25:00|2083|2082.7|2084|2083.7|2084.2|2083.9|2082.5|2082.2|1891
1711121400000|2024-03-22 15:30:00|2084.2|2083.9|2083.4|2083.1|2084.2|2083.9|2082.3|2082|1046
1711121700000|2024-03-22 15:35:00|2083.3|2083|2080.8|2080.5|2083.3|2083|2080.4|2080.1|977
1711122000000|2024-03-22 15:40:00|2080.9|2080.6|2081.2|2080.9|2081.9|2081.6|2080.6|2080.3|676
1711122300000|2024-03-22 15:45:00|2081|2080.7|2081|2080.7|2081.4|2081.1|2080.6|2080.3|557
1711122600000|2024-03-22 15:50:00|2081.2|2080.9|2079.9|2079.6|2081.7|2081.4|2079.8|2079.5|624
1711122900000|2024-03-22 15:55:00|2079.8|2079.5|2080.4|2080.1|2081.2|2080.9|2079.6|2079.3|622
1711123200000|2024-03-22 16:00:00|2080.5|2080.2|2079.3|2079|2080.6|2080.3|2078.9|2078.6|820
1711123500000|2024-03-22 16:05:00|2079.2|2078.9|2079.9|2079.6|2080.3|2080|2079.1|2078.8|647
1711123800000|2024-03-22 16:10:00|2079.8|2079.5|2079.3|2079|2080|2079.7|2079|2078.7|558
1711124100000|2024-03-22 16:15:00|2079.4|2079.1|2078.5|2078.2|2079.4|2079.1|2078.3|2078|1052
1711124400000|2024-03-22 16:20:00|2078.4|2078.1|2079.1|2078.8|2079.6|2079.3|2077.7|2077.4|1014
1711124700000|2024-03-22 16:25:00|2079.2|2078.9|2079.9|2079.6|2079.9|2079.6|2078.6|2078.3|687
1711125000000|2024-03-22 16:30:00|2079.8|2079.5|2077|2076.7|2080.1|2079.8|2076.7|2076.4|1527
1711125300000|2024-03-22 16:35:00|2077.1|2076.8|2077.6|2077.3|2077.6|2077.3|2076.8|2076.5|930
1711125600000|2024-03-22 16:40:00|2077.5|2077.2|2079|2078.7|2079.3|2079|2077.5|2077.2|1500
1711125900000|2024-03-22 16:45:00|2079.1|2078.8|2079.4|2079.1|2079.7|2079.4|2077.9|2077.6|645
1711126200000|2024-03-22 16:50:00|2079.5|2079.2|2081.8|2081.5|2082|2081.7|2078.7|2078.4|1171
1711126500000|2024-03-22 16:55:00|2081.9|2081.6|2081|2080.7|2082|2081.7|2080|2079.7|615
1711126800000|2024-03-22 17:00:00|2080.9|2080.6|2081.4|2081.1|2081.4|2081.1|2079.9|2079.6|566
1711127100000|2024-03-22 17:05:00|2081.3|2081|2081.4|2081.1|2081.5|2081.2|2080.6|2080.3|561
1711127400000|2024-03-22 17:10:00|2081.3|2081|2080.6|2080.3|2081.5|2081.2|2080.2|2079.9|592
1711127700000|2024-03-22 17:15:00|2080.5|2080.2|2081.9|2081.6|2083.3|2083|2080.5|2080.2|1523
1711128000000|2024-03-22 17:20:00|2081.8|2081.5|2081.7|2081.4|2082.1|2081.8|2080.4|2080.1|889
1711128300000|2024-03-22 17:25:00|2081.6|2081.3|2082|2081.7|2082.5|2082.2|2081.5|2081.2|451
1711128600000|2024-03-22 17:30:00|2082.1|2081.8|2082.4|2082.1|2083|2082.7|2081.8|2081.5|650
1711128900000|2024-03-22 17:35:00|2082.5|2082.2|2081.5|2081.2|2082.7|2082.4|2081.1|2080.8|461
1711129200000|2024-03-22 17:40:00|2081.7|2081.4|2080.9|2080.6|2081.7|2081.4|2080.7|2080.4|441
1711129500000|2024-03-22 17:45:00|2081|2080.7|2081.5|2081.2|2082.2|2081.9|2080.8|2080.5|474
1711129800000|2024-03-22 17:50:00|2081.6|2081.3|2082.6|2082.3|2082.7|2082.4|2081.6|2081.3|1161
1711130100000|2024-03-22 17:55:00|2082.7|2082.4|2083.4|2083.1|2083.6|2083.3|2082.3|2082|538
1711130400000|2024-03-22 18:00:00|2083.3|2083|2083.3|2083|2083.7|2083.4|2082.8|2082.5|651
1711130700000|2024-03-22 18:05:00|2083.4|2083.1|2082.6|2082.3|2083.4|2083.1|2082.3|2082|710
1711131000000|2024-03-22 18:10:00|2082.7|2082.4|2082.5|2082.2|2083.5|2083.2|2082.3|2082|504
1711131300000|2024-03-22 18:15:00|2082.4|2082.1|2081.9|2081.6|2082.4|2082.1|2081.3|2081|775
1711131600000|2024-03-22 18:20:00|2081.8|2081.5|2081.1|2080.8|2082|2081.7|2080.2|2079.9|871
1711131900000|2024-03-22 18:25:00|2081.2|2080.9|2082.8|2082.5|2083.2|2082.9|2081.2|2080.9|689
1711132200000|2024-03-22 18:30:00|2082.7|2082.4|2081.5|2081.2|2082.7|2082.4|2080.9|2080.6|782
1711132500000|2024-03-22 18:35:00|2081.7|2081.4|2080.6|2080.3|2081.8|2081.5|2080.6|2080.3|412
1711132800000|2024-03-22 18:40:00|2080.5|2080.2|2080|2079.7|2080.5|2080.2|2079.5|2079.2|1022
1711133100000|2024-03-22 18:45:00|2080.2|2079.9|2079.9|2079.6|2080.7|2080.4|2079.3|2079|810
1711133400000|2024-03-22 18:50:00|2080|2079.7|2080.5|2080.2|2080.9|2080.6|2079.7|2079.4|528
1711133700000|2024-03-22 18:55:00|2080.4|2080.1|2080.9|2080.6|2081.2|2080.9|2080.1|2079.8|545
1711134000000|2024-03-22 19:00:00|2081|2080.7|2079.3|2079|2081|2080.7|2078.9|2078.6|927
1711134300000|2024-03-22 19:05:00|2079.4|2079.1|2079.7|2079.4|2080|2079.7|2079.2|2078.9|592
1711134600000|2024-03-22 19:10:00|2079.6|2079.3|2076.1|2075.8|2079.8|2079.5|2076.1|2075.8|2147
1711134900000|2024-03-22 19:15:00|2076.2|2075.9|2075.9|2075.6|2076.6|2076.3|2073.7|2073.4|1611
1711135200000|2024-03-22 19:20:00|2076|2075.7|2075.4|2075.1|2076.3|2076|2074.5|2074.2|1106
1711135500000|2024-03-22 19:25:00|2075.3|2075|2076.5|2076.2|2077|2076.7|2075.2|2074.9|795
1711135800000|2024-03-22 19:30:00|2076.4|2076.1|2075.4|2075.1|2077.1|2076.8|2075|2074.7|1104
1711136100000|2024-03-22 19:35:00|2075.5|2075.2|2075.7|2075.4|2076.2|2075.9|2075.1|2074.8|563
1711136400000|2024-03-22 19:40:00|2075.8|2075.5|2076.4|2076.1|2076.7|2076.4|2075.4|2075.1|1142
1711136700000|2024-03-22 19:45:00|2076.3|2076|2076.5|2076.2|2078.1|2077.8|2075.2|2074.9|3297
1711137000000|2024-03-22 19:50:00|2077.1|2076.8|2076.6|2076.3|2078.2|2077.9|2076.1|2075.8|3431
1711137300000|2024-03-22 19:55:00|2076.5|2076.2|2073.2|2072.9|2077.4|2077.1|2072.9|2072.6|14801
1711137600000|2024-03-22 20:00:00|2073.1|2072.8|2073.1|2072.8|2074.2|2073.9|2072.4|2072.1|6536
1711137900000|2024-03-22 20:05:00|2073|2072.7|2071.7|2071.4|2073|2072.7|2071.4|2071.1|1556
1711138200000|2024-03-22 20:10:00|2071.9|2071.6|2072.7|2072.4|2072.8|2072.5|2071.5|2071.2|1256
1711138500000|2024-03-22 20:15:00|2072.8|2072.5|2071.6|2071.3|2073|2072.7|2071.3|2071|557
1711138800000|2024-03-22 20:20:00|2071.5|2071.2|2071.7|2071.4|2072|2071.7|2071.5|2071.2|220
1711139100000|2024-03-22 20:25:00|2071.6|2071.3|2071.7|2071.4|2071.8|2071.5|2071.2|2070.9|480
1711139400000|2024-03-22 20:30:00|2071.9|2071.6|2072|2071.7|2072.2|2071.9|2071.7|2071.4|319
1711139700000|2024-03-22 20:35:00|2071.9|2071.6|2071.9|2071.6|2072.2|2071.9|2071.7|2071.4|233
1711140000000|2024-03-22 20:40:00|2071.8|2071.5|2072.4|2072.1|2072.5|2072.2|2071.8|2071.5|198
1711140300000|2024-03-22 20:45:00|2072.5|2072.2|2072.9|2072.6|2072.9|2072.6|2072.4|2072.1|80
1711140600000|2024-03-22 20:50:00|2072.8|2072.5|2073.1|2072.8|2073.3|2073|2072.7|2072.4|179
1711140900000|2024-03-22 20:55:00|2073.2|2072.9|2073.1|2072.3|2073.4|2073.1|2072.6|2072.3|307
1711317600000|2024-03-24 22:00:00|2073.4|2072.8|2074.2|2073.9|2074.9|2074.6|2072.6|2072.3|194
1711317900000|2024-03-24 22:05:00|2074|2073.7|2071.9|2071.6|2074.7|2074.4|2071.6|2071.3|276
1711318200000|2024-03-24 22:10:00|2072|2071.7|2071.5|2071.2|2072.8|2072.5|2070.9|2070.6|130
1711318500000|2024-03-24 22:15:00|2071.6|2071.3|2071.8|2071.5|2072.4|2072.1|2071.1|2070.8|56
1711318800000|2024-03-24 22:20:00|2071.9|2071.6|2071.9|2071.6|2072.3|2072|2071.5|2071.2|32
1711319100000|2024-03-24 22:25:00|2071.8|2071.5|2071.9|2071.6|2071.9|2071.6|2071.3|2071|76
1711319400000|2024-03-24 22:30:00|2072|2071.7|2072.3|2072|2072.8|2072.5|2072|2071.7|38
1711319700000|2024-03-24 22:35:00|2072.4|2072.1|2072.4|2072.1|2072.7|2072.4|2072.1|2071.8|29
1711320000000|2024-03-24 22:40:00|2072.3|2072|2072.6|2072.3|2072.7|2072.4|2072.2|2071.9|11
1711320300000|2024-03-24 22:45:00|2072.7|2072.4|2073.3|2073|2073.3|2073|2072.6|2072.3|24
1711320600000|2024-03-24 22:50:00|2073.4|2073.1|2073.5|2073.2|2073.5|2073.2|2073.2|2072.9|10
1711320900000|2024-03-24 22:55:00|2073.6|2073.3|2073.3|2073|2073.6|2073.3|2073|2072.7|15
1711321200000|2024-03-24 23:00:00|2073.4|2073.1|2072.6|2072.3|2073.5|2073.2|2072|2071.7|82
1711321500000|2024-03-24 23:05:00|2072.7|2072.4|2073.8|2073.5|2074|2073.7|2072.6|2072.3|93
1711321800000|2024-03-24 23:10:00|2073.9|2073.6|2074.1|2073.8|2074.2|2073.9|2073.6|2073.3|83
1711322100000|2024-03-24 23:15:00|2074.2|2073.9|2074.4|2074.1|2074.7|2074.4|2074.2|2073.9|53
1711322400000|2024-03-24 23:20:00|2074.3|2074|2074.4|2074.1|2074.5|2074.2|2074.1|2073.8|16
1711322700000|2024-03-24 23:25:00|2074.3|2074|2073.9|2073.6|2074.4|2074.1|2073.8|2073.5|30
1711323000000|2024-03-24 23:30:00|2073.8|2073.5|2074.3|2074|2074.3|2074|2073.5|2073.2|18
1711323300000|2024-03-24 23:35:00|2074.4|2074.1|2074.2|2073.9|2074.5|2074.2|2074|2073.7|28
1711323600000|2024-03-24 23:40:00|2074.3|2074|2074.3|2074|2074.3|2074|2074.1|2073.8|12
1711323900000|2024-03-24 23:45:00|2074.4|2074.1|2075|2074.7|2075.3|2075|2074.4|2074.1|39
1711324200000|2024-03-24 23:50:00|2075.1|2074.8|2074.7|2074.4|2075.2|2074.9|2074.6|2074.3|24
1711324500000|2024-03-24 23:55:00|2074.6|2074.3|2075|2074.7|2075|2074.7|2074.5|2074.2|19
1711324800000|2024-03-25 00:00:00|2075.1|2074.8|2076.4|2076.1|2076.5|2076.2|2075|2074.7|107
1711325100000|2024-03-25 00:05:00|2076.3|2076|2075.4|2075.1|2076.4|2076.1|2075.4|2075.1|67
1711325400000|2024-03-25 00:10:00|2075.5|2075.2|2076|2075.7|2076.2|2075.9|2075.3|2075|38
1711325700000|2024-03-25 00:15:00|2076.1|2075.8|2075.3|2075|2076.3|2076|2075.2|2074.9|45
1711326000000|2024-03-25 00:20:00|2075.2|2074.9|2074.1|2073.8|2075.3|2075|2073.9|2073.6|38
1711326300000|2024-03-25 00:25:00|2074.2|2073.9|2074.1|2073.8|2074.7|2074.4|2073.8|2073.5|33
1711326600000|2024-03-25 00:30:00|2074|2073.7|2074.1|2073.8|2074.6|2074.3|2073.9|2073.6|44
1711326900000|2024-03-25 00:35:00|2074.2|2073.9|2074|2073.7|2074.3|2074|2073.5|2073.2|25
1711327200000|2024-03-25 00:40:00|2073.9|2073.6|2073.7|2073.4|2074|2073.7|2073.6|2073.3|15
1711327500000|2024-03-25 00:45:00|2073.6|2073.3|2074.1|2073.8|2074.3|2074|2073.5|2073.2|37
1711327800000|2024-03-25 00:50:00|2074.2|2073.9|2074.1|2073.8|2074.4|2074.1|2074|2073.7|21
1711328100000|2024-03-25 00:55:00|2074.2|2073.9|2074.3|2074|2074.5|2074.2|2073.8|2073.5|38
1711328400000|2024-03-25 01:00:00|2074.4|2074.1|2073.9|2073.6|2074.4|2074.1|2073.7|2073.4|42
1711328700000|2024-03-25 01:05:00|2074|2073.7|2074.6|2074.3|2074.9|2074.6|2074|2073.7|33
1711329000000|2024-03-25 01:10:00|2074.7|2074.4|2073.4|2073.1|2074.7|2074.4|2073.4|2073.1|75
1711329300000|2024-03-25 01:15:00|2073.3|2073|2074.3|2074|2075|2074.7|2073.1|2072.8|100
1711329600000|2024-03-25 01:20:00|2074.4|2074.1|2074.7|2074.4|2075.1|2074.8|2074.4|2074.1|28
1711329900000|2024-03-25 01:25:00|2074.6|2074.3|2074.8|2074.5|2074.8|2074.5|2073.8|2073.5|15
1711330200000|2024-03-25 01:30:00|2075|2074.7|2074.7|2074.4|2075|2074.7|2074.5|2074.2|35
1711330500000|2024-03-25 01:35:00|2074.8|2074.5|2076.2|2075.9|2076.3|2076|2074.8|2074.5|51
1711330800000|2024-03-25 01:40:00|2076.3|2076|2075.8|2075.5|2076.4|2076.1|2075.6|2075.3|60
1711331100000|2024-03-25 01:45:00|2075.7|2075.4|2075.6|2075.3|2075.9|2075.6|2075.3|2075|23
1711331400000|2024-03-25 01:50:00|2075.5|2075.2|2075.7|2075.4|2075.7|2075.4|2075.1|2074.8|26
1711331700000|2024-03-25 01:55:00|2075.6|2075.3|2075.7|2075.4|2075.7|2075.4|2075.1|2074.8|16
1711332000000|2024-03-25 02:00:00|2075.8|2075.5|2075.1|2074.8|2075.8|2075.5|2074.9|2074.6|25
1711332300000|2024-03-25 02:05:00|2075.3|2075|2075.6|2075.3|2075.6|2075.3|2074.8|2074.5|28
1711332600000|2024-03-25 02:10:00|2075.5|2075.2|2075.4|2075.1|2075.6|2075.3|2075|2074.7|38
1711332900000|2024-03-25 02:15:00|2075.3|2075|2073.9|2073.6|2075.3|2075|2073.3|2073|65
1711333200000|2024-03-25 02:20:00|2073.7|2073.4|2073.9|2073.6|2074|2073.7|2073.1|2072.8|52
1711333500000|2024-03-25 02:25:00|2074|2073.7|2074|2073.7|2074|2073.7|2073.6|2073.3|19
1711333800000|2024-03-25 02:30:00|2074.1|2073.8|2074.4|2074.1|2074.5|2074.2|2073.9|2073.6|24
1711334100000|2024-03-25 02:35:00|2074.3|2074|2074.8|2074.5|2074.8|2074.5|2074.1|2073.8|48
1711334400000|2024-03-25 02:40:00|2075|2074.7|2074.7|2074.4|2075|2074.7|2074.4|2074.1|87
1711334700000|2024-03-25 02:45:00|2074.6|2074.3|2075.1|2074.8|2075.3|2075|2074.6|2074.3|42
1711335000000|2024-03-25 02:50:00|2075|2074.7|2075.3|2075|2075.3|2075|2074.8|2074.5|37
1711335300000|2024-03-25 02:55:00|2075.2|2074.9|2075.6|2075.3|2075.7|2075.4|2075.2|2074.9|36
1711335600000|2024-03-25 03:00:00|2075.5|2075.2|2075.1|2074.8|2075.5|2075.2|2075|2074.7|23
1711335900000|2024-03-25 03:05:00|2075|2074.7|2074.9|2074.6|2075.2|2074.9|2074.8|2074.5|19
1711336200000|2024-03-25 03:10:00|2074.8|2074.5|2074.9|2074.6|2074.9|2074.6|2074.3|2074|12
1711336500000|2024-03-25 03:15:00|2074.8|2074.5|2075|2074.7|2075.2|2074.9|2074.7|2074.4|12
1711336800000|2024-03-25 03:20:00|2074.9|2074.6|2074.9|2074.6|2075.2|2074.9|2074.7|2074.4|17
1711337100000|2024-03-25 03:25:00|2074.8|2074.5|2074.7|2074.4|2074.9|2074.6|2074.7|2074.4|4
1711337400000|2024-03-25 03:30:00|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.3|2074|21
1711337700000|2024-03-25 03:35:00|2074.5|2074.2|2074.6|2074.3|2074.7|2074.4|2074.4|2074.1|7
1711338000000|2024-03-25 03:40:00|2074.5|2074.2|2074|2073.7|2074.6|2074.3|2073.9|2073.6|50
1711338300000|2024-03-25 03:45:00|2074.1|2073.8|2074.5|2074.2|2074.6|2074.3|2074.1|2073.8|8
1711338600000|2024-03-25 03:50:00|2074.6|2074.3|2074.4|2074.1|2074.6|2074.3|2074.1|2073.8|10
1711338900000|2024-03-25 03:55:00|2074.5|2074.2|2074.6|2074.3|2074.6|2074.3|2074.2|2073.9|6
1711339200000|2024-03-25 04:00:00|2074.5|2074.2|2074.5|2074.2|2074.6|2074.3|2074.3|2074|5
1711339500000|2024-03-25 04:05:00|2074.4|2074.1|2074.1|2073.8|2074.6|2074.3|2073.9|2073.6|5
1711339800000|2024-03-25 04:10:00|2074.2|2073.9|2074.3|2074|2074.3|2074|2074.1|2073.8|9
1711340100000|2024-03-25 04:15:00|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2073.9|2073.6|4
1711340400000|2024-03-25 04:20:00|2074.1|2073.8|2073.9|2073.6|2074.1|2073.8|2073.5|2073.2|12
1711340700000|2024-03-25 04:25:00|2073.8|2073.5|2074.2|2073.9|2074.4|2074.1|2073.7|2073.4|14
1711341000000|2024-03-25 04:30:00|2074.3|2074|2074.2|2073.9|2074.4|2074.1|2074.1|2073.8|6
1711341300000|2024-03-25 04:35:00|2074.3|2074|2074.1|2073.8|2074.3|2074|2074.1|2073.8|0
1711341600000|2024-03-25 04:40:00|2074.2|2073.9|2074.1|2073.8|2074.3|2074|2074.1|2073.8|3
1711341900000|2024-03-25 04:45:00|2074.3|2074|2074.3|2074|2074.3|2074|2074.1|2073.8|11
1711342200000|2024-03-25 04:50:00|2074.2|2073.9|2074.3|2074|2074.3|2074|2074.2|2073.9|2
1711342500000|2024-03-25 04:55:00|2074.4|2074.1|2074.8|2074.5|2074.8|2074.5|2074.3|2074|21
1711342800000|2024-03-25 05:00:00|2074.7|2074.4|2075.2|2074.9|2075.4|2075.1|2074.4|2074.1|29
1711343100000|2024-03-25 05:05:00|2075.1|2074.8|2074.6|2074.3|2075.2|2074.9|2074.6|2074.3|16
1711343400000|2024-03-25 05:10:00|2074.5|2074.2|2074.9|2074.6|2075.1|2074.8|2074.5|2074.2|14
1711343700000|2024-03-25 05:15:00|2074.8|2074.5|2074|2073.7|2074.8|2074.5|2073.8|2073.5|21
1711344000000|2024-03-25 05:20:00|2074.1|2073.8|2073.8|2073.5|2074.1|2073.8|2073.8|2073.5|7
1711344300000|2024-03-25 05:25:00|2073.9|2073.6|2073.6|2073.3|2073.9|2073.6|2073.4|2073.1|22
1711344600000|2024-03-25 05:30:00|2073.7|2073.4|2073.9|2073.6|2074.1|2073.8|2073.6|2073.3|14
1711344900000|2024-03-25 05:35:00|2073.8|2073.5|2073.3|2073|2073.9|2073.6|2073.2|2072.9|45
1711345200000|2024-03-25 05:40:00|2073.4|2073.1|2073.7|2073.4|2074|2073.7|2073.4|2073.1|16
1711345500000|2024-03-25 05:45:00|2073.6|2073.3|2073.8|2073.5|2073.9|2073.6|2073.5|2073.2|13
1711345800000|2024-03-25 05:50:00|2073.7|2073.4|2073.2|2072.9|2073.8|2073.5|2073.1|2072.8|21
1711346100000|2024-03-25 05:55:00|2073.3|2073|2073.4|2073.1|2073.6|2073.3|2073.3|2073|13
1711346400000|2024-03-25 06:00:00|2073.3|2073|2072.9|2072.6|2073.5|2073.2|2072.5|2072.2|35
1711346700000|2024-03-25 06:05:00|2072.7|2072.4|2071.8|2071.5|2072.7|2072.4|2071.7|2071.4|65
1711347000000|2024-03-25 06:10:00|2071.7|2071.4|2071.8|2071.5|2072.1|2071.8|2071.4|2071.1|53
1711347300000|2024-03-25 06:15:00|2071.6|2071.3|2071.5|2071.2|2071.7|2071.4|2071.3|2071|27
1711347600000|2024-03-25 06:20:00|2071.4|2071.1|2071.1|2070.8|2071.4|2071.1|2070.9|2070.6|42
1711347900000|2024-03-25 06:25:00|2071|2070.7|2071.7|2071.4|2071.8|2071.5|2070.9|2070.6|51
1711348200000|2024-03-25 06:30:00|2071.8|2071.5|2071.4|2071.1|2071.8|2071.5|2071.4|2071.1|26
1711348500000|2024-03-25 06:35:00|2071.5|2071.2|2071.5|2071.2|2071.8|2071.5|2071.3|2071|24
1711348800000|2024-03-25 06:40:00|2071.6|2071.3|2072.1|2071.8|2072.1|2071.8|2071.4|2071.1|26
1711349100000|2024-03-25 06:45:00|2072|2071.7|2072.1|2071.8|2072.3|2072|2071.9|2071.6|27
1711349400000|2024-03-25 06:50:00|2072.2|2071.9|2072.2|2071.9|2072.3|2072|2071.9|2071.6|7
1711349700000|2024-03-25 06:55:00|2072.1|2071.8|2072|2071.7|2072.4|2072.1|2071.9|2071.6|15
1711350000000|2024-03-25 07:00:00|2072.1|2071.8|2070.5|2070.2|2072.1|2071.8|2070.5|2070.2|72
1711350300000|2024-03-25 07:05:00|2070.4|2070.1|2069.4|2069.1|2070.5|2070.2|2069.4|2069.1|150
1711350600000|2024-03-25 07:10:00|2069.3|2069|2071.4|2071.1|2071.5|2071.2|2069.3|2069|91
1711350900000|2024-03-25 07:15:00|2071.3|2071|2072.3|2072|2072.3|2072|2071.3|2071|99
1711351200000|2024-03-25 07:20:00|2072.4|2072.1|2072.8|2072.5|2072.8|2072.5|2072.2|2071.9|107
1711351500000|2024-03-25 07:25:00|2072.7|2072.4|2072.8|2072.5|2073.2|2072.9|2072.3|2072|91
1711351800000|2024-03-25 07:30:00|2072.7|2072.4|2071.9|2071.6|2072.7|2072.4|2071|2070.7|56
1711352100000|2024-03-25 07:35:00|2071.8|2071.5|2072.8|2072.5|2073.3|2073|2071.8|2071.5|56
1711352400000|2024-03-25 07:40:00|2072.9|2072.6|2073.5|2073.2|2073.6|2073.3|2072.9|2072.6|54
1711352700000|2024-03-25 07:45:00|2073.6|2073.3|2072.1|2071.8|2073.8|2073.5|2071.9|2071.6|227
1711353000000|2024-03-25 07:50:00|2071.9|2071.6|2072.1|2071.8|2072.3|2072|2071.8|2071.5|38
1711353300000|2024-03-25 07:55:00|2072.2|2071.9|2071.7|2071.4|2072.8|2072.5|2071.5|2071.2|106
1711353600000|2024-03-25 08:00:00|2072|2071.7|2074.4|2074.1|2074.6|2074.3|2072|2071.7|166
1711353900000|2024-03-25 08:05:00|2074.5|2074.2|2075.6|2075.3|2075.6|2075.3|2074|2073.7|159
1711354200000|2024-03-25 08:10:00|2075.7|2075.4|2075.8|2075.5|2076.2|2075.9|2075.2|2074.9|109
1711354500000|2024-03-25 08:15:00|2075.9|2075.6|2076|2075.7|2076.1|2075.8|2075.5|2075.2|41
1711354800000|2024-03-25 08:20:00|2075.8|2075.5|2075|2074.7|2075.8|2075.5|2074.6|2074.3|54
1711355100000|2024-03-25 08:25:00|2074.9|2074.6|2074.6|2074.3|2075.3|2075|2074.6|2074.3|112
1711355400000|2024-03-25 08:30:00|2074.7|2074.4|2076.3|2076|2076.3|2076|2074.4|2074.1|87
1711355700000|2024-03-25 08:35:00|2076.5|2076.2|2073.4|2073.1|2076.5|2076.2|2073.3|2073|151
1711356000000|2024-03-25 08:40:00|2073.5|2073.2|2074.2|2073.9|2074.3|2074|2073.5|2073.2|88
1711356300000|2024-03-25 08:45:00|2074.3|2074|2073.8|2073.5|2074.7|2074.4|2073.8|2073.5|47
1711356600000|2024-03-25 08:50:00|2073.9|2073.6|2073.6|2073.3|2074.1|2073.8|2073|2072.7|76
1711356900000|2024-03-25 08:55:00|2073.5|2073.2|2075.1|2074.8|2075.3|2075|2073.4|2073.1|76
1711357200000|2024-03-25 09:00:00|2075.2|2074.9|2074|2073.7|2075.4|2075.1|2073.3|2073|58
1711357500000|2024-03-25 09:05:00|2074.1|2073.8|2073.7|2073.4|2074.2|2073.9|2073.2|2072.9|60
1711357800000|2024-03-25 09:10:00|2073.5|2073.2|2073.8|2073.5|2074|2073.7|2073.1|2072.8|135
1711358100000|2024-03-25 09:15:00|2073.7|2073.4|2074.3|2074|2074.7|2074.4|2073.4|2073.1|96
1711358400000|2024-03-25 09:20:00|2074.2|2073.9|2074.7|2074.4|2075.2|2074.9|2074|2073.7|84
1711358700000|2024-03-25 09:25:00|2074.6|2074.3|2073.7|2073.4|2074.9|2074.6|2073.6|2073.3|166
1711359000000|2024-03-25 09:30:00|2073.8|2073.5|2074.6|2074.3|2075.4|2075.1|2073.7|2073.4|138
1711359300000|2024-03-25 09:35:00|2074.7|2074.4|2074.5|2074.2|2074.9|2074.6|2074.1|2073.8|48
1711359600000|2024-03-25 09:40:00|2074.4|2074.1|2074.9|2074.6|2075|2074.7|2074.1|2073.8|45
1711359900000|2024-03-25 09:45:00|2074.8|2074.5|2075.1|2074.8|2075.5|2075.2|2074.5|2074.2|54
1711360200000|2024-03-25 09:50:00|2075|2074.7|2074.2|2073.9|2075.5|2075.2|2074.2|2073.9|151
1711360500000|2024-03-25 09:55:00|2074.3|2074|2073.6|2073.3|2074.5|2074.2|2072.8|2072.5|138
1711360800000|2024-03-25 10:00:00|2073.5|2073.2|2073.7|2073.4|2074.4|2074.1|2073|2072.7|213
1711361100000|2024-03-25 10:05:00|2073.8|2073.5|2073.4|2073.1|2074.1|2073.8|2073.2|2072.9|111
1711361400000|2024-03-25 10:10:00|2073.3|2073|2071.7|2071.4|2073.5|2073.2|2071.5|2071.2|223
1711361700000|2024-03-25 10:15:00|2071.8|2071.5|2071.5|2071.2|2072|2071.7|2070.5|2070.2|230
1711362000000|2024-03-25 10:20:00|2071.4|2071.1|2072.1|2071.8|2072.1|2071.8|2071|2070.7|110
1711362300000|2024-03-25 10:25:00|2072.2|2071.9|2072.7|2072.4|2073|2072.7|2072.2|2071.9|122
1711362600000|2024-03-25 10:30:00|2072.8|2072.5|2072.7|2072.4|2073.4|2073.1|2072.5|2072.2|131
1711362900000|2024-03-25 10:35:00|2072.6|2072.3|2072.6|2072.3|2072.9|2072.6|2072.2|2071.9|44
1711363200000|2024-03-25 10:40:00|2072.5|2072.2|2073.4|2073.1|2073.4|2073.1|2072.5|2072.2|46
1711363500000|2024-03-25 10:45:00|2073.3|2073|2072.6|2072.3|2073.3|2073|2072.5|2072.2|61
1711363800000|2024-03-25 10:50:00|2072.7|2072.4|2073.4|2073.1|2073.5|2073.2|2072.7|2072.4|68
1711364100000|2024-03-25 10:55:00|2073.3|2073|2074.5|2074.2|2074.6|2074.3|2073.2|2072.9|168
1711364400000|2024-03-25 11:00:00|2074.4|2074.1|2073.7|2073.4|2074.6|2074.3|2073.5|2073.2|246
1711364700000|2024-03-25 11:05:00|2073.6|2073.3|2073.3|2073|2073.9|2073.6|2073.1|2072.8|72
1711365000000|2024-03-25 11:10:00|2073.2|2072.9|2073.5|2073.2|2073.5|2073.2|2072.3|2072|381
1711365300000|2024-03-25 11:15:00|2073.4|2073.1|2073.4|2073.1|2073.6|2073.3|2073|2072.7|111
1711365600000|2024-03-25 11:20:00|2073.3|2073|2073.4|2073.1|2073.5|2073.2|2072.2|2071.9|182
1711365900000|2024-03-25 11:25:00|2073.3|2073|2072.7|2072.4|2073.5|2073.2|2072.5|2072.2|127
1711366200000|2024-03-25 11:30:00|2072.6|2072.3|2072.9|2072.6|2073.1|2072.8|2072.5|2072.2|92
1711366500000|2024-03-25 11:35:00|2072.8|2072.5|2071.9|2071.6|2073.3|2073|2071.9|2071.6|96
1711366800000|2024-03-25 11:40:00|2072|2071.7|2071.9|2071.6|2072.2|2071.9|2071.7|2071.4|92
1711367100000|2024-03-25 11:45:00|2071.8|2071.5|2071.8|2071.5|2072.4|2072.1|2071.6|2071.3|170
1711367400000|2024-03-25 11:50:00|2071.7|2071.4|2071.5|2071.2|2071.8|2071.5|2071|2070.7|250
1711367700000|2024-03-25 11:55:00|2071.6|2071.3|2071.2|2070.9|2071.9|2071.6|2070.8|2070.5|172
1711368000000|2024-03-25 12:00:00|2071.3|2071|2072.1|2071.8|2072.4|2072.1|2071.2|2070.9|277
1711368300000|2024-03-25 12:05:00|2072.2|2071.9|2071.1|2070.8|2072.6|2072.3|2070.7|2070.4|349
1711368600000|2024-03-25 12:10:00|2071|2070.7|2071.6|2071.3|2071.7|2071.4|2071|2070.7|195
1711368900000|2024-03-25 12:15:00|2071.7|2071.4|2072.8|2072.5|2073.3|2073|2071.7|2071.4|237
1711369200000|2024-03-25 12:20:00|2072.7|2072.4|2072.9|2072.6|2073.1|2072.8|2072.3|2072|155
1711369500000|2024-03-25 12:25:00|2072.8|2072.5|2073.1|2072.8|2073.4|2073.1|2072.6|2072.3|195
1711369800000|2024-03-25 12:30:00|2073.2|2072.9|2074|2073.7|2074.5|2074.2|2072.9|2072.6|205
1711370100000|2024-03-25 12:35:00|2074.1|2073.8|2072.8|2072.5|2074.3|2074|2072.8|2072.5|178
1711370400000|2024-03-25 12:40:00|2072.9|2072.6|2074.4|2074.1|2074.5|2074.2|2072.8|2072.5|229
1711370700000|2024-03-25 12:45:00|2074.3|2074|2074.6|2074.3|2074.9|2074.6|2074.2|2073.9|146
1711371000000|2024-03-25 12:50:00|2074.7|2074.4|2074.8|2074.5|2075.3|2075|2074.4|2074.1|344
1711371300000|2024-03-25 12:55:00|2074.9|2074.6|2075.8|2075.5|2076|2075.7|2074.7|2074.4|398
1711371600000|2024-03-25 13:00:00|2075.7|2075.4|2076.6|2076.3|2076.8|2076.5|2075.6|2075.3|302
1711371900000|2024-03-25 13:05:00|2076.8|2076.5|2076.1|2075.8|2076.8|2076.5|2075.8|2075.5|264
1711372200000|2024-03-25 13:10:00|2076.2|2075.9|2077|2076.7|2077.2|2076.9|2075.4|2075.1|268
1711372500000|2024-03-25 13:15:00|2076.9|2076.6|2077.1|2076.8|2077.4|2077.1|2076.5|2076.2|219
1711372800000|2024-03-25 13:20:00|2077.2|2076.9|2077.4|2077.1|2077.5|2077.2|2077|2076.7|336
1711373100000|2024-03-25 13:25:00|2077.6|2077.3|2078.7|2078.4|2078.7|2078.4|2077.2|2076.9|853
1711373400000|2024-03-25 13:30:00|2078.2|2077.9|2086.9|2086.6|2088.2|2087.9|2078.1|2077.8|7385
1711373700000|2024-03-25 13:35:00|2087.2|2086.9|2091.2|2090.9|2091.7|2091.4|2086.7|2086.4|4094
1711374000000|2024-03-25 13:40:00|2091.1|2090.8|2089.5|2089.2|2092|2091.7|2087.9|2087.6|5019
1711374300000|2024-03-25 13:45:00|2089.4|2089.1|2087.7|2087.4|2089.8|2089.5|2086.2|2085.9|3056
1711374600000|2024-03-25 13:50:00|2087.6|2087.3|2089|2088.7|2091|2090.7|2086.3|2086|2070
1711374900000|2024-03-25 13:55:00|2089.3|2089|2089.4|2089.1|2089.8|2089.5|2086|2085.7|1786
1711375200000|2024-03-25 14:00:00|2089.3|2089|2087|2086.7|2089.9|2089.6|2086.3|2086|1592
1711375500000|2024-03-25 14:05:00|2087.1|2086.8|2088.2|2087.9|2088.7|2088.4|2085.7|2085.4|1114
1711375800000|2024-03-25 14:10:00|2088.4|2088.1|2088.6|2088.3|2090.3|2090|2087.7|2087.4|1235
1711376100000|2024-03-25 14:15:00|2088.8|2088.5|2087.5|2087.2|2089.3|2089|2087.5|2087.2|883
1711376400000|2024-03-25 14:20:00|2087.6|2087.3|2088.6|2088.3|2090|2089.7|2087|2086.7|1065
1711376700000|2024-03-25 14:25:00|2088.7|2088.4|2088|2087.7|2089.4|2089.1|2087.6|2087.3|965
1711377000000|2024-03-25 14:30:00|2088.1|2087.8|2087|2086.7|2088.3|2088|2085.5|2085.2|1551
1711377300000|2024-03-25 14:35:00|2086.9|2086.6|2086.2|2085.9|2087.3|2087|2085|2084.7|1004
1711377600000|2024-03-25 14:40:00|2086.1|2085.8|2085|2084.7|2086.3|2086|2084.5|2084.2|782
1711377900000|2024-03-25 14:45:00|2084.9|2084.6|2086.8|2086.5|2087.1|2086.8|2083.5|2083.2|1192
1711378200000|2024-03-25 14:50:00|2086.9|2086.6|2087.3|2087|2088.2|2087.9|2086.7|2086.4|779
1711378500000|2024-03-25 14:55:00|2087.4|2087.1|2090.5|2090.2|2090.7|2090.4|2087.1|2086.8|1510
1711378800000|2024-03-25 15:00:00|2090.6|2090.3|2089.6|2089.3|2090.8|2090.5|2088.4|2088.1|1157
1711379100000|2024-03-25 15:05:00|2089.7|2089.4|2088.2|2087.9|2090|2089.7|2087.9|2087.6|592
1711379400000|2024-03-25 15:10:00|2088.1|2087.8|2088.2|2087.9|2089.1|2088.8|2087.6|2087.3|402
1711379700000|2024-03-25 15:15:00|2088.3|2088|2088.7|2088.4|2088.9|2088.6|2087.2|2086.9|693
1711380000000|2024-03-25 15:20:00|2088.8|2088.5|2088.2|2087.9|2089.2|2088.9|2087.5|2087.2|370
1711380300000|2024-03-25 15:25:00|2088.3|2088|2087.9|2087.6|2088.6|2088.3|2086.8|2086.5|507
1711380600000|2024-03-25 15:30:00|2087.8|2087.5|2087.4|2087.1|2088|2087.7|2086.8|2086.5|449
1711380900000|2024-03-25 15:35:00|2087.5|2087.2|2088.2|2087.9|2088.3|2088|2086.6|2086.3|480
1711381200000|2024-03-25 15:40:00|2088.3|2088|2088.9|2088.6|2089.7|2089.4|2087.9|2087.6|449
1711381500000|2024-03-25 15:45:00|2089|2088.7|2088.2|2087.9|2089.5|2089.2|2088.2|2087.9|698
1711381800000|2024-03-25 15:50:00|2088.1|2087.8|2088|2087.7|2088.6|2088.3|2087.2|2086.9|408
1711382100000|2024-03-25 15:55:00|2087.9|2087.6|2087|2086.7|2088.5|2088.2|2086.8|2086.5|421
1711382400000|2024-03-25 16:00:00|2086.9|2086.6|2086.5|2086.2|2086.9|2086.6|2085.9|2085.6|772
1711382700000|2024-03-25 16:05:00|2086.3|2086|2084.9|2084.6|2086.6|2086.3|2084.6|2084.3|651
1711383000000|2024-03-25 16:10:00|2084.8|2084.5|2085.4|2085.1|2085.5|2085.2|2084.3|2084|1159
1711383300000|2024-03-25 16:15:00|2085.3|2085|2085.3|2085|2086.5|2086.2|2084.8|2084.5|844
1711383600000|2024-03-25 16:20:00|2085.4|2085.1|2085.8|2085.5|2086.1|2085.8|2085|2084.7|346
1711383900000|2024-03-25 16:25:00|2085.7|2085.4|2085.5|2085.2|2085.9|2085.6|2084.8|2084.5|390
1711384200000|2024-03-25 16:30:00|2085.4|2085.1|2083.9|2083.6|2085.6|2085.3|2083.4|2083.1|685
1711384500000|2024-03-25 16:35:00|2083.8|2083.5|2084.8|2084.5|2085.5|2085.2|2083.8|2083.5|508
1711384800000|2024-03-25 16:40:00|2084.7|2084.4|2084.2|2083.9|2085.3|2085|2084.1|2083.8|450
1711385100000|2024-03-25 16:45:00|2084.1|2083.8|2084.6|2084.3|2084.6|2084.3|2084|2083.7|305
1711385400000|2024-03-25 16:50:00|2084.5|2084.2|2086.5|2086.2|2086.8|2086.5|2084.3|2084|551
1711385700000|2024-03-25 16:55:00|2086.4|2086.1|2086.4|2086.1|2087|2086.7|2086.2|2085.9|443
1711386000000|2024-03-25 17:00:00|2086.3|2086|2086.1|2085.8|2086.6|2086.3|2085.1|2084.8|765
1711386300000|2024-03-25 17:05:00|2086|2085.7|2086|2085.7|2086.5|2086.2|2085.2|2084.9|310
1711386600000|2024-03-25 17:10:00|2085.9|2085.6|2085.7|2085.4|2086.2|2085.9|2084.8|2084.5|770
1711386900000|2024-03-25 17:15:00|2085.6|2085.3|2085.7|2085.4|2086.2|2085.9|2085.1|2084.8|249
1711387200000|2024-03-25 17:20:00|2085.8|2085.5|2085.1|2084.8|2085.8|2085.5|2084|2083.7|276
1711387500000|2024-03-25 17:25:00|2085.2|2084.9|2085.9|2085.6|2086.5|2086.2|2085.1|2084.8|423
1711387800000|2024-03-25 17:30:00|2085.8|2085.5|2085.9|2085.6|2086.4|2086.1|2085.5|2085.2|321
1711388100000|2024-03-25 17:35:00|2085.8|2085.5|2085.8|2085.5|2086|2085.7|2085|2084.7|205
1711388400000|2024-03-25 17:40:00|2085.7|2085.4|2085.8|2085.5|2086.5|2086.2|2085.6|2085.3|415
1711388700000|2024-03-25 17:45:00|2085.9|2085.6|2085.2|2084.9|2086|2085.7|2085.2|2084.9|265
1711389000000|2024-03-25 17:50:00|2085.3|2085|2085.8|2085.5|2085.9|2085.6|2085|2084.7|213
1711389300000|2024-03-25 17:55:00|2085.9|2085.6|2086.2|2085.9|2086.3|2086|2085.5|2085.2|281
1711389600000|2024-03-25 18:00:00|2086.3|2086|2086.3|2086|2086.4|2086.1|2085.5|2085.2|427
1711389900000|2024-03-25 18:05:00|2086.2|2085.9|2086.9|2086.6|2087.4|2087.1|2086|2085.7|477
1711390200000|2024-03-25 18:10:00|2086.8|2086.5|2085.8|2085.5|2086.8|2086.5|2085.7|2085.4|266
1711390500000|2024-03-25 18:15:00|2085.9|2085.6|2086.5|2086.2|2086.6|2086.3|2085.8|2085.5|352
1711390800000|2024-03-25 18:20:00|2086.6|2086.3|2085.8|2085.5|2086.8|2086.5|2085.8|2085.5|187
1711391100000|2024-03-25 18:25:00|2085.9|2085.6|2087|2086.7|2087.4|2087.1|2085.8|2085.5|674
1711391400000|2024-03-25 18:30:00|2087.1|2086.8|2086|2085.7|2087.1|2086.8|2085.9|2085.6|475
1711391700000|2024-03-25 18:35:00|2086.1|2085.8|2086.4|2086.1|2087.1|2086.8|2086.1|2085.8|215
1711392000000|2024-03-25 18:40:00|2086.5|2086.2|2085.5|2085.2|2087.1|2086.8|2085.4|2085.1|449
1711392300000|2024-03-25 18:45:00|2085.4|2085.1|2085.4|2085.1|2086.1|2085.8|2085|2084.7|320
1711392600000|2024-03-25 18:50:00|2085.3|2085|2084.9|2084.6|2085.7|2085.4|2084.6|2084.3|280
1711392900000|2024-03-25 18:55:00|2084.8|2084.5|2084.9|2084.6|2085.6|2085.3|2084.6|2084.3|469
1711393200000|2024-03-25 19:00:00|2085|2084.7|2083.7|2083.4|2085|2084.7|2083.5|2083.2|510
1711393500000|2024-03-25 19:05:00|2083.8|2083.5|2082|2081.7|2084|2083.7|2081.8|2081.5|827
1711393800000|2024-03-25 19:10:00|2081.9|2081.6|2080.5|2080.2|2082.4|2082.1|2080.5|2080.2|1550
1711394100000|2024-03-25 19:15:00|2080.6|2080.3|2079.8|2079.5|2080.8|2080.5|2079.4|2079.1|1457
1711394400000|2024-03-25 19:20:00|2079.7|2079.4|2078.9|2078.6|2080.2|2079.9|2077.9|2077.6|1234
1711394700000|2024-03-25 19:25:00|2079|2078.7|2079.8|2079.5|2079.9|2079.6|2078.6|2078.3|676
1711395000000|2024-03-25 19:30:00|2079.7|2079.4|2080.9|2080.6|2081.3|2081|2079.1|2078.8|760
1711395300000|2024-03-25 19:35:00|2080.8|2080.5|2080.9|2080.6|2081.4|2081.1|2080.1|2079.8|562
1711395600000|2024-03-25 19:40:00|2080.8|2080.5|2082|2081.7|2082.6|2082.3|2080.8|2080.5|652
1711395900000|2024-03-25 19:45:00|2082.1|2081.8|2080.8|2080.5|2082.7|2082.4|2080.7|2080.4|961
1711396200000|2024-03-25 19:50:00|2080.5|2080.2|2078.6|2078.3|2080.7|2080.4|2078.2|2077.9|2241
1711396500000|2024-03-25 19:55:00|2078.7|2078.4|2076.9|2076.6|2079.1|2078.8|2076.8|2076.5|8756
1711396800000|2024-03-25 20:00:00|2076.8|2076.5|2077.2|2076.9|2078|2077.7|2076.6|2076.3|3090
1711397100000|2024-03-25 20:05:00|2077.1|2076.8|2076.7|2076.4|2077.6|2077.3|2076.7|2076.4|757
1711397400000|2024-03-25 20:10:00|2076.8|2076.5|2077.1|2076.8|2077.2|2076.9|2076.6|2076.3|561
1711397700000|2024-03-25 20:15:00|2076.9|2076.6|2076.5|2076.2|2077|2076.7|2076.5|2076.2|249
1711398000000|2024-03-25 20:20:00|2076.4|2076.1|2077.3|2077|2077.3|2077|2076.4|2076.1|258
1711398300000|2024-03-25 20:25:00|2077.4|2077.1|2077.1|2076.8|2077.6|2077.3|2076.8|2076.5|181
1711398600000|2024-03-25 20:30:00|2077.2|2076.9|2077|2076.7|2077.3|2077|2076.9|2076.6|90
1711398900000|2024-03-25 20:35:00|2076.9|2076.6|2077.3|2077|2077.4|2077.1|2076.9|2076.6|88
1711399200000|2024-03-25 20:40:00|2077.2|2076.9|2077.7|2077.4|2077.8|2077.5|2077.2|2076.9|166
1711399500000|2024-03-25 20:45:00|2077.8|2077.5|2077.7|2077.4|2078.1|2077.8|2077.7|2077.4|92
1711399800000|2024-03-25 20:50:00|2077.8|2077.5|2078.2|2077.9|2078.3|2078|2077.7|2077.4|64
1711400100000|2024-03-25 20:55:00|2078.3|2078|2078.9|2078.1|2079.1|2078.8|2078.3|2078|274
1711400400000|2024-03-25 21:00:00|2078.8|2078|2078.8|2078|2078.9|2078.1|2078.8|2078|0
1711401000000|2024-03-25 21:10:00|2078.7|2077.9|2078.8|2078|2078.8|2078|2078.7|2077.9|0
1711401300000|2024-03-25 21:15:00|2078.7|2077.9|2078.8|2078|2078.9|2078.1|2078.7|2077.9|0
1711401600000|2024-03-25 21:20:00|2078.7|2077.9|2078.8|2078|2078.9|2078.1|2078.7|2077.9|0
1711401900000|2024-03-25 21:25:00|2078.9|2078.1|2078.9|2078.1|2078.9|2078.1|2078.9|2078.1|0
1711403400000|2024-03-25 21:50:00|2079|2078.2|2078.9|2078.1|2079|2078.2|2078.9|2078.1|0
1711403700000|2024-03-25 21:55:00|2079|2078.2|2079|2078.2|2079|2078.2|2078.9|2078.1|0
1711404000000|2024-03-25 22:00:00|2079.1|2078.7|2081|2080.7|2081|2080.7|2079|2078.7|298
1711404300000|2024-03-25 22:05:00|2081.1|2080.8|2081.7|2081.4|2081.7|2081.4|2081|2080.7|117
1711404600000|2024-03-25 22:10:00|2081.8|2081.5|2083|2082.7|2083.2|2082.9|2081.6|2081.3|285
1711404900000|2024-03-25 22:15:00|2083.1|2082.8|2083.2|2082.9|2083.3|2083|2082.7|2082.4|101
1711405200000|2024-03-25 22:20:00|2083.1|2082.8|2083.9|2083.6|2084|2083.7|2082.8|2082.5|80
1711405500000|2024-03-25 22:25:00|2083.8|2083.5|2083.7|2083.4|2084|2083.7|2083.6|2083.3|57
1711405800000|2024-03-25 22:30:00|2083.6|2083.3|2082.8|2082.5|2084|2083.7|2082.8|2082.5|134
1711406100000|2024-03-25 22:35:00|2082.7|2082.4|2083.3|2083|2083.4|2083.1|2082.7|2082.4|39
1711406400000|2024-03-25 22:40:00|2083.1|2082.8|2082.8|2082.5|2083.1|2082.8|2082.6|2082.3|37
1711406700000|2024-03-25 22:45:00|2082.7|2082.4|2082.4|2082.1|2082.7|2082.4|2082.3|2082|17
1711407000000|2024-03-25 22:50:00|2082.3|2082|2082.5|2082.2|2082.5|2082.2|2082.3|2082|5
1711407300000|2024-03-25 22:55:00|2082.4|2082.1|2082.8|2082.5|2083.3|2083|2082.4|2082.1|53
1711407600000|2024-03-25 23:00:00|2082.9|2082.6|2083.3|2083|2083.5|2083.2|2082.9|2082.6|39
1711407900000|2024-03-25 23:05:00|2083.2|2082.9|2083.6|2083.3|2083.6|2083.3|2082.9|2082.6|61
1711408200000|2024-03-25 23:10:00|2083.7|2083.4|2083.2|2082.9|2083.7|2083.4|2082.5|2082.2|51
1711408500000|2024-03-25 23:15:00|2083.3|2083|2083.1|2082.8|2083.4|2083.1|2082.7|2082.4|26
1711408800000|2024-03-25 23:20:00|2083.2|2082.9|2082.7|2082.4|2083.2|2082.9|2082.5|2082.2|33
1711409100000|2024-03-25 23:25:00|2082.8|2082.5|2083.3|2083|2083.3|2083|2082.8|2082.5|28
1711409400000|2024-03-25 23:30:00|2083.2|2082.9|2083.5|2083.2|2083.7|2083.4|2083.1|2082.8|54
1711409700000|2024-03-25 23:35:00|2083.4|2083.1|2083.7|2083.4|2083.8|2083.5|2083.4|2083.1|70
1711410000000|2024-03-25 23:40:00|2083.6|2083.3|2084.3|2084|2084.3|2084|2083.6|2083.3|56
1711410300000|2024-03-25 23:45:00|2084.2|2083.9|2084.3|2084|2084.5|2084.2|2084.2|2083.9|28
1711410600000|2024-03-25 23:50:00|2084.4|2084.1|2084.6|2084.3|2084.7|2084.4|2084.2|2083.9|39
1711410900000|2024-03-25 23:55:00|2084.7|2084.4|2084.2|2083.9|2084.7|2084.4|2084|2083.7|83
1711411200000|2024-03-26 00:00:00|2084.1|2083.8|2083.7|2083.4|2084.1|2083.8|2083.3|2083|77
1711411500000|2024-03-26 00:05:00|2083.6|2083.3|2084.6|2084.3|2084.6|2084.3|2083.6|2083.3|55
1711411800000|2024-03-26 00:10:00|2084.8|2084.5|2084.9|2084.6|2085.1|2084.8|2084.6|2084.3|77
1711412100000|2024-03-26 00:15:00|2085|2084.7|2084.9|2084.6|2085.1|2084.8|2084.5|2084.2|54
1711412400000|2024-03-26 00:20:00|2084.8|2084.5|2084.5|2084.2|2085.1|2084.8|2084.4|2084.1|44
1711412700000|2024-03-26 00:25:00|2084.6|2084.3|2085.2|2084.9|2085.2|2084.9|2084.5|2084.2|47
1711413000000|2024-03-26 00:30:00|2085.1|2084.8|2085.2|2084.9|2085.3|2085|2085.1|2084.8|53
1711413300000|2024-03-26 00:35:00|2085.3|2085|2085.7|2085.4|2085.9|2085.6|2085.3|2085|121
1711413600000|2024-03-26 00:40:00|2085.8|2085.5|2087|2086.7|2087|2086.7|2085.8|2085.5|166
1711413900000|2024-03-26 00:45:00|2087.1|2086.8|2087.8|2087.5|2088.3|2088|2086.8|2086.5|271
1711414200000|2024-03-26 00:50:00|2087.7|2087.4|2087.8|2087.5|2087.9|2087.6|2087.5|2087.2|200
1711414500000|2024-03-26 00:55:00|2087.9|2087.6|2087.1|2086.8|2087.9|2087.6|2087|2086.7|119
1711414800000|2024-03-26 01:00:00|2087|2086.7|2087.2|2086.9|2087.7|2087.4|2087|2086.7|47
1711415100000|2024-03-26 01:05:00|2087.1|2086.8|2086.8|2086.5|2087.3|2087|2086.6|2086.3|63
1711415400000|2024-03-26 01:10:00|2086.9|2086.6|2086.7|2086.4|2087|2086.7|2086.1|2085.8|62
1711415700000|2024-03-26 01:15:00|2086.8|2086.5|2087.4|2087.1|2087.6|2087.3|2086.6|2086.3|39
1711416000000|2024-03-26 01:20:00|2087.3|2087|2086.2|2085.9|2087.3|2087|2086.2|2085.9|29
1711416300000|2024-03-26 01:25:00|2086.1|2085.8|2086|2085.7|2086.2|2085.9|2085.6|2085.3|34
1711416600000|2024-03-26 01:30:00|2086.1|2085.8|2085.7|2085.4|2086.2|2085.9|2085.5|2085.2|30
1711416900000|2024-03-26 01:35:00|2085.8|2085.5|2085.9|2085.6|2086.4|2086.1|2085.7|2085.4|40
1711417200000|2024-03-26 01:40:00|2085.8|2085.5|2086.2|2085.9|2086.2|2085.9|2085.6|2085.3|14
1711417500000|2024-03-26 01:45:00|2086.3|2086|2085.5|2085.2|2086.3|2086|2085.5|2085.2|18
1711417800000|2024-03-26 01:50:00|2085.6|2085.3|2086|2085.7|2086|2085.7|2085.4|2085.1|24
1711418100000|2024-03-26 01:55:00|2085.9|2085.6|2085.7|2085.4|2086|2085.7|2085.6|2085.3|5
1711418400000|2024-03-26 02:00:00|2085.8|2085.5|2085.8|2085.5|2086.2|2085.9|2085.7|2085.4|9
1711418700000|2024-03-26 02:05:00|2085.9|2085.6|2085.7|2085.4|2085.9|2085.6|2085.5|2085.2|16
1711419000000|2024-03-26 02:10:00|2085.8|2085.5|2085.7|2085.4|2085.8|2085.5|2085.6|2085.3|6
1711419300000|2024-03-26 02:15:00|2085.6|2085.3|2085.7|2085.4|2086.1|2085.8|2085.6|2085.3|27
1711419600000|2024-03-26 02:20:00|2085.6|2085.3|2086|2085.7|2086.1|2085.8|2085.6|2085.3|16
1711419900000|2024-03-26 02:25:00|2085.9|2085.6|2086.1|2085.8|2086.2|2085.9|2085.6|2085.3|15
1711420200000|2024-03-26 02:30:00|2086.2|2085.9|2086.6|2086.3|2086.6|2086.3|2086.2|2085.9|18
1711420500000|2024-03-26 02:35:00|2086.7|2086.4|2086.5|2086.2|2087|2086.7|2086.5|2086.2|20
1711420800000|2024-03-26 02:40:00|2086.4|2086.1|2086.2|2085.9|2086.6|2086.3|2086.1|2085.8|7
1711421100000|2024-03-26 02:45:00|2086.3|2086|2085.8|2085.5|2086.6|2086.3|2085.8|2085.5|17
1711421400000|2024-03-26 02:50:00|2085.7|2085.4|2085|2084.7|2085.7|2085.4|2084.9|2084.6|44
1711421700000|2024-03-26 02:55:00|2084.9|2084.6|2084.9|2084.6|2085|2084.7|2084.6|2084.3|31
1711422000000|2024-03-26 03:00:00|2085|2084.7|2084.8|2084.5|2085.1|2084.8|2084.6|2084.3|17
1711422300000|2024-03-26 03:05:00|2084.7|2084.4|2085.2|2084.9|2085.5|2085.2|2084.6|2084.3|37
1711422600000|2024-03-26 03:10:00|2085.1|2084.8|2084.4|2084.1|2085.2|2084.9|2084.2|2083.9|35
1711422900000|2024-03-26 03:15:00|2084.5|2084.2|2084.7|2084.4|2084.8|2084.5|2084.4|2084.1|24
1711423200000|2024-03-26 03:20:00|2084.6|2084.3|2084.5|2084.2|2084.9|2084.6|2084.5|2084.2|8
1711423500000|2024-03-26 03:25:00|2084.4|2084.1|2084.7|2084.4|2084.8|2084.5|2084.4|2084.1|19
1711423800000|2024-03-26 03:30:00|2084.8|2084.5|2084.4|2084.1|2084.8|2084.5|2084.2|2083.9|9
1711424100000|2024-03-26 03:35:00|2084.5|2084.2|2083.8|2083.5|2084.5|2084.2|2083.7|2083.4|35
1711424400000|2024-03-26 03:40:00|2083.7|2083.4|2082.9|2082.6|2083.7|2083.4|2082.6|2082.3|52
1711424700000|2024-03-26 03:45:00|2082.8|2082.5|2083.4|2083.1|2083.4|2083.1|2082.7|2082.4|21
1711425000000|2024-03-26 03:50:00|2083.3|2083|2083.2|2082.9|2083.5|2083.2|2083.1|2082.8|17
1711425300000|2024-03-26 03:55:00|2083.1|2082.8|2083.2|2082.9|2083.3|2083|2082.9|2082.6|22
1711425600000|2024-03-26 04:00:00|2083.3|2083|2083.3|2083|2083.4|2083.1|2083.2|2082.9|21
1711425900000|2024-03-26 04:05:00|2083.4|2083.1|2083.6|2083.3|2083.7|2083.4|2083.3|2083|11
1711426200000|2024-03-26 04:10:00|2083.7|2083.4|2083.5|2083.2|2083.8|2083.5|2083.4|2083.1|11
1711426500000|2024-03-26 04:15:00|2083.6|2083.3|2083.8|2083.5|2083.8|2083.5|2083.6|2083.3|10
1711426800000|2024-03-26 04:20:00|2083.9|2083.6|2083.8|2083.5|2083.9|2083.6|2083.6|2083.3|19
1711427100000|2024-03-26 04:25:00|2083.9|2083.6|2084|2083.7|2084.1|2083.8|2083.7|2083.4|10
1711427400000|2024-03-26 04:30:00|2084.1|2083.8|2084.7|2084.4|2084.7|2084.4|2084.1|2083.8|26
1711427700000|2024-03-26 04:35:00|2084.6|2084.3|2084.9|2084.6|2085.2|2084.9|2084.4|2084.1|43
1711428000000|2024-03-26 04:40:00|2084.8|2084.5|2084.5|2084.2|2085|2084.7|2084.5|2084.2|6
1711428300000|2024-03-26 04:45:00|2084.6|2084.3|2085|2084.7|2085|2084.7|2084.5|2084.2|11
1711428600000|2024-03-26 04:50:00|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2084.8|2084.5|19
1711428900000|2024-03-26 04:55:00|2085.1|2084.8|2084.9|2084.6|2085.2|2084.9|2084.9|2084.6|11
1711429200000|2024-03-26 05:00:00|2084.8|2084.5|2084.6|2084.3|2085|2084.7|2084.4|2084.1|16
1711429500000|2024-03-26 05:05:00|2084.7|2084.4|2085.6|2085.3|2085.6|2085.3|2084.7|2084.4|11
1711429800000|2024-03-26 05:10:00|2085.8|2085.5|2085.5|2085.2|2085.8|2085.5|2085.1|2084.8|29
1711430100000|2024-03-26 05:15:00|2085.6|2085.3|2085.6|2085.3|2085.8|2085.5|2085.5|2085.2|18
1711430400000|2024-03-26 05:20:00|2085.7|2085.4|2086|2085.7|2086.3|2086|2085.7|2085.4|21
1711430700000|2024-03-26 05:25:00|2086.1|2085.8|2085.9|2085.6|2086.1|2085.8|2085.5|2085.2|22
1711431000000|2024-03-26 05:30:00|2085.8|2085.5|2085.9|2085.6|2086.3|2086|2085.7|2085.4|10
1711431300000|2024-03-26 05:35:00|2085.8|2085.5|2085.8|2085.5|2085.9|2085.6|2085.5|2085.2|16
1711431600000|2024-03-26 05:40:00|2085.9|2085.6|2086.1|2085.8|2086.3|2086|2085.8|2085.5|21
1711431900000|2024-03-26 05:45:00|2086|2085.7|2085.8|2085.5|2086.1|2085.8|2085.8|2085.5|11
1711432200000|2024-03-26 05:50:00|2085.7|2085.4|2086|2085.7|2086|2085.7|2085.7|2085.4|25
1711432500000|2024-03-26 05:55:00|2085.9|2085.6|2085.9|2085.6|2086.2|2085.9|2085.8|2085.5|18
1711432800000|2024-03-26 06:00:00|2085.8|2085.5|2085.1|2084.8|2085.9|2085.6|2085.1|2084.8|18
1711433100000|2024-03-26 06:05:00|2085.2|2084.9|2085.1|2084.8|2085.5|2085.2|2084.6|2084.3|26
1711433400000|2024-03-26 06:10:00|2085|2084.7|2084.9|2084.6|2085.1|2084.8|2084.7|2084.4|19
1711433700000|2024-03-26 06:15:00|2084.8|2084.5|2084.4|2084.1|2084.8|2084.5|2084.3|2084|24
1711434000000|2024-03-26 06:20:00|2084.3|2084|2084.4|2084.1|2084.5|2084.2|2084.1|2083.8|31
1711434300000|2024-03-26 06:25:00|2084.5|2084.2|2084.3|2084|2084.5|2084.2|2084|2083.7|34
1711434600000|2024-03-26 06:30:00|2084.4|2084.1|2084.7|2084.4|2085|2084.7|2084.3|2084|82
1711434900000|2024-03-26 06:35:00|2084.6|2084.3|2085.2|2084.9|2085.3|2085|2084.6|2084.3|58
1711435200000|2024-03-26 06:40:00|2085.3|2085|2084.8|2084.5|2085.4|2085.1|2084.8|2084.5|35
1711435500000|2024-03-26 06:45:00|2084.9|2084.6|2085.3|2085|2085.4|2085.1|2084.9|2084.6|31
1711435800000|2024-03-26 06:50:00|2085.4|2085.1|2086.3|2086|2086.3|2086|2085.2|2084.9|77
1711436100000|2024-03-26 06:55:00|2086.5|2086.2|2086.2|2085.9|2086.8|2086.5|2086|2085.7|154
1711436400000|2024-03-26 07:00:00|2086.4|2086.1|2087.6|2087.3|2088|2087.7|2086.3|2086|101
1711436700000|2024-03-26 07:05:00|2087.5|2087.2|2087.8|2087.5|2088|2087.7|2087.4|2087.1|65
1711437000000|2024-03-26 07:10:00|2087.9|2087.6|2087.2|2086.9|2088|2087.7|2087|2086.7|159
1711437300000|2024-03-26 07:15:00|2087.3|2087|2087.5|2087.2|2088.4|2088.1|2087.2|2086.9|156
1711437600000|2024-03-26 07:20:00|2087.4|2087.1|2087.9|2087.6|2088|2087.7|2086.6|2086.3|456
1711437900000|2024-03-26 07:25:00|2088|2087.7|2088.1|2087.8|2088.7|2088.4|2088|2087.7|79
1711438200000|2024-03-26 07:30:00|2088.2|2087.9|2087.8|2087.5|2088.4|2088.1|2087.3|2087|37
1711438500000|2024-03-26 07:35:00|2087.7|2087.4|2086.8|2086.5|2087.9|2087.6|2086.8|2086.5|34
1711438800000|2024-03-26 07:40:00|2086.7|2086.4|2085.6|2085.3|2087.1|2086.8|2085.6|2085.3|118
1711439100000|2024-03-26 07:45:00|2085.5|2085.2|2085.8|2085.5|2086|2085.7|2085.3|2085|44
1711439400000|2024-03-26 07:50:00|2085.7|2085.4|2085.3|2085|2086.1|2085.8|2085.1|2084.8|58
1711439700000|2024-03-26 07:55:00|2085.2|2084.9|2085.5|2085.2|2085.6|2085.3|2085|2084.7|39
1711440000000|2024-03-26 08:00:00|2085.6|2085.3|2085.1|2084.8|2085.9|2085.6|2084.9|2084.6|108
1711440300000|2024-03-26 08:05:00|2085.3|2085|2084.6|2084.3|2085.8|2085.5|2084.6|2084.3|91
1711440600000|2024-03-26 08:10:00|2084.5|2084.2|2084.8|2084.5|2085.1|2084.8|2084.2|2083.9|116
1711440900000|2024-03-26 08:15:00|2084.7|2084.4|2085.7|2085.4|2086.2|2085.9|2084.7|2084.4|89
1711441200000|2024-03-26 08:20:00|2085.8|2085.5|2085.5|2085.2|2085.9|2085.6|2085.4|2085.1|54
1711441500000|2024-03-26 08:25:00|2085.6|2085.3|2086.3|2086|2086.6|2086.3|2085.3|2085|53
1711441800000|2024-03-26 08:30:00|2086.4|2086.1|2087|2086.7|2087.7|2087.4|2086.4|2086.1|176
1711442100000|2024-03-26 08:35:00|2086.9|2086.6|2087.1|2086.8|2087.8|2087.5|2086.7|2086.4|158
1711442400000|2024-03-26 08:40:00|2087.3|2087|2088.5|2088.2|2088.7|2088.4|2087.3|2087|94
1711442700000|2024-03-26 08:45:00|2088.6|2088.3|2088|2087.7|2088.7|2088.4|2087.9|2087.6|114
1711443000000|2024-03-26 08:50:00|2088.3|2088|2088.6|2088.3|2089.5|2089.2|2088.2|2087.9|165
1711443300000|2024-03-26 08:55:00|2088.5|2088.2|2088|2087.7|2088.9|2088.6|2087.9|2087.6|74
1711443600000|2024-03-26 09:00:00|2088.1|2087.8|2087.4|2087.1|2088.3|2088|2087.4|2087.1|61
1711443900000|2024-03-26 09:05:00|2087.5|2087.2|2086.4|2086.1|2087.7|2087.4|2086.3|2086|145
1711444200000|2024-03-26 09:10:00|2086.5|2086.2|2087.5|2087.2|2088.2|2087.9|2086.4|2086.1|131
1711444500000|2024-03-26 09:15:00|2087.6|2087.3|2090|2089.7|2090.2|2089.9|2087|2086.7|192
1711444800000|2024-03-26 09:20:00|2090.1|2089.8|2091.2|2090.9|2091.6|2091.3|2089.8|2089.5|262
1711445100000|2024-03-26 09:25:00|2091.3|2091|2091.7|2091.4|2091.8|2091.5|2090.7|2090.4|151
1711445400000|2024-03-26 09:30:00|2091.6|2091.3|2091.6|2091.3|2094.5|2094.2|2091.6|2091.3|976
1711445700000|2024-03-26 09:35:00|2091.5|2091.2|2090.8|2090.5|2092.4|2092.1|2090.6|2090.3|128
1711446000000|2024-03-26 09:40:00|2090.7|2090.4|2091.3|2091|2091.6|2091.3|2090.6|2090.3|147
1711446300000|2024-03-26 09:45:00|2091.5|2091.2|2092|2091.7|2092.2|2091.9|2091.3|2091|63
1711446600000|2024-03-26 09:50:00|2091.9|2091.6|2091.4|2091.1|2092.6|2092.3|2090.9|2090.6|452
1711446900000|2024-03-26 09:55:00|2091.3|2091|2092|2091.7|2092.6|2092.3|2091.3|2091|138
1711447200000|2024-03-26 10:00:00|2092.2|2091.9|2092.8|2092.5|2093.6|2093.3|2091.9|2091.6|143
1711447500000|2024-03-26 10:05:00|2092.6|2092.3|2091.7|2091.4|2093|2092.7|2091.7|2091.4|117
1711447800000|2024-03-26 10:10:00|2091.6|2091.3|2092.2|2091.9|2092.8|2092.5|2091.6|2091.3|87
1711448100000|2024-03-26 10:15:00|2092.1|2091.8|2092.8|2092.5|2093|2092.7|2092|2091.7|72
1711448400000|2024-03-26 10:20:00|2092.7|2092.4|2091.6|2091.3|2092.8|2092.5|2091.6|2091.3|78
1711448700000|2024-03-26 10:25:00|2091.7|2091.4|2091.7|2091.4|2092.3|2092|2091.1|2090.8|93
1711449000000|2024-03-26 10:30:00|2091.6|2091.3|2092.4|2092.1|2092.6|2092.3|2091.2|2090.9|104
1711449300000|2024-03-26 10:35:00|2092.3|2092|2092.2|2091.9|2093.8|2093.5|2092.2|2091.9|199
1711449600000|2024-03-26 10:40:00|2092.3|2092|2092.1|2091.8|2093.1|2092.8|2092|2091.7|119
1711449900000|2024-03-26 10:45:00|2092.2|2091.9|2092|2091.7|2092.6|2092.3|2091.9|2091.6|79
1711450200000|2024-03-26 10:50:00|2092.2|2091.9|2092.9|2092.6|2093|2092.7|2092|2091.7|243
1711450500000|2024-03-26 10:55:00|2092.8|2092.5|2092.7|2092.4|2093.3|2093|2092.5|2092.2|152
1711450800000|2024-03-26 11:00:00|2092.8|2092.5|2092.5|2092.2|2093|2092.7|2091.5|2091.2|423
1711451100000|2024-03-26 11:05:00|2092.6|2092.3|2092.2|2091.9|2093.3|2093|2091.9|2091.6|131
1711451400000|2024-03-26 11:10:00|2092.4|2092.1|2092.7|2092.4|2093.2|2092.9|2092|2091.7|163
1711451700000|2024-03-26 11:15:00|2092.9|2092.6|2094.1|2093.8|2094.2|2093.9|2092.9|2092.6|202
1711452000000|2024-03-26 11:20:00|2094|2093.7|2093.7|2093.4|2094.2|2093.9|2093.3|2093|123
1711452300000|2024-03-26 11:25:00|2093.6|2093.3|2092.4|2092.1|2094.1|2093.8|2092.3|2092|132
1711452600000|2024-03-26 11:30:00|2092.3|2092|2092.1|2091.8|2092.6|2092.3|2091.8|2091.5|90
1711452900000|2024-03-26 11:35:00|2092.2|2091.9|2093.1|2092.8|2093.1|2092.8|2092.2|2091.9|124
1711453200000|2024-03-26 11:40:00|2093.2|2092.9|2093.5|2093.2|2093.8|2093.5|2092.6|2092.3|313
1711453500000|2024-03-26 11:45:00|2093.4|2093.1|2093.7|2093.4|2094|2093.7|2093.3|2093|157
1711453800000|2024-03-26 11:50:00|2093.8|2093.5|2094.3|2094|2094.3|2094|2093.4|2093.1|104
1711454100000|2024-03-26 11:55:00|2094.2|2093.9|2093.9|2093.6|2094.2|2093.9|2093.4|2093.1|229
1711454400000|2024-03-26 12:00:00|2094.1|2093.8|2092.7|2092.4|2094.5|2094.2|2092.5|2092.2|266
1711454700000|2024-03-26 12:05:00|2092.9|2092.6|2091.1|2090.8|2093.4|2093.1|2090.2|2089.9|324
1711455000000|2024-03-26 12:10:00|2091|2090.7|2092.4|2092.1|2092.4|2092.1|2090.7|2090.4|197
1711455300000|2024-03-26 12:15:00|2092.5|2092.2|2092.6|2092.3|2093.1|2092.8|2092.1|2091.8|187
1711455600000|2024-03-26 12:20:00|2092.7|2092.4|2092.6|2092.3|2093|2092.7|2092.1|2091.8|173
1711455900000|2024-03-26 12:25:00|2092.5|2092.2|2092|2091.7|2092.6|2092.3|2091.7|2091.4|153
1711456200000|2024-03-26 12:30:00|2091.9|2091.6|2089.3|2089|2092.6|2092.3|2089.3|2089|540
1711456500000|2024-03-26 12:35:00|2089.4|2089.1|2091.5|2091.2|2091.7|2091.4|2088.9|2088.6|486
1711456800000|2024-03-26 12:40:00|2091.6|2091.3|2088.4|2088.1|2091.6|2091.3|2088|2087.7|627
1711457100000|2024-03-26 12:45:00|2088.5|2088.2|2088.9|2088.6|2090.3|2090|2088.4|2088.1|399
1711457400000|2024-03-26 12:50:00|2089|2088.7|2088.5|2088.2|2089.5|2089.2|2088.1|2087.8|342
1711457700000|2024-03-26 12:55:00|2088.6|2088.3|2090.1|2089.8|2090.4|2090.1|2088.5|2088.2|417
1711458000000|2024-03-26 13:00:00|2090.3|2090|2090.2|2089.9|2091.2|2090.9|2089.3|2089|535
1711458300000|2024-03-26 13:05:00|2090.1|2089.8|2090|2089.7|2090.9|2090.6|2089.5|2089.2|264
1711458600000|2024-03-26 13:10:00|2089.9|2089.6|2089.9|2089.6|2091.5|2091.2|2089.7|2089.4|368
1711458900000|2024-03-26 13:15:00|2089.8|2089.5|2090|2089.7|2090.6|2090.3|2089.6|2089.3|373
1711459200000|2024-03-26 13:20:00|2089.9|2089.6|2091.7|2091.4|2091.8|2091.5|2089.9|2089.6|455
1711459500000|2024-03-26 13:25:00|2091.3|2091|2092.7|2092.4|2093.7|2093.4|2091.3|2091|791
1711459800000|2024-03-26 13:30:00|2092.5|2092.2|2095.5|2095.2|2098.6|2098.3|2089.8|2089.5|6475
1711460100000|2024-03-26 13:35:00|2095.6|2095.3|2089.9|2089.6|2095.7|2095.4|2088.7|2088.4|3473
1711460400000|2024-03-26 13:40:00|2089.6|2089.3|2089|2088.7|2090.4|2090.1|2087|2086.7|2269
1711460700000|2024-03-26 13:45:00|2088.9|2088.6|2090.7|2090.4|2090.8|2090.5|2087.7|2087.4|1783
1711461000000|2024-03-26 13:50:00|2090.5|2090.2|2089|2088.7|2091.3|2091|2088|2087.7|1776
1711461300000|2024-03-26 13:55:00|2088.9|2088.6|2089.8|2089.5|2091.2|2090.9|2088.5|2088.2|1069
1711461600000|2024-03-26 14:00:00|2089.9|2089.6|2085.7|2085.4|2090.1|2089.8|2085.2|2084.9|2627
1711461900000|2024-03-26 14:05:00|2085.6|2085.3|2086.4|2086.1|2088.9|2088.6|2085.2|2084.9|1664
1711462200000|2024-03-26 14:10:00|2086.3|2086|2088|2087.7|2088.8|2088.5|2085.3|2085|1531
1711462500000|2024-03-26 14:15:00|2088.1|2087.8|2087.7|2087.4|2088.6|2088.3|2086.8|2086.5|1043
1711462800000|2024-03-26 14:20:00|2087.8|2087.5|2084|2083.7|2087.8|2087.5|2083.5|2083.2|1577
1711463100000|2024-03-26 14:25:00|2084.2|2083.9|2081.2|2080.9|2084.4|2084.1|2081|2080.7|3248
1711463400000|2024-03-26 14:30:00|2081.4|2081.1|2080.3|2080|2081.4|2081.1|2078.1|2077.8|3100
1711463700000|2024-03-26 14:35:00|2080.4|2080.1|2083.8|2083.5|2083.8|2083.5|2079.9|2079.6|1349
1711464000000|2024-03-26 14:40:00|2083.7|2083.4|2081.7|2081.4|2084.2|2083.9|2081|2080.7|1374
1711464300000|2024-03-26 14:45:00|2081.8|2081.5|2082|2081.7|2083.1|2082.8|2081|2080.7|1369
1711464600000|2024-03-26 14:50:00|2082.2|2081.9|2082.4|2082.1|2082.5|2082.2|2081.1|2080.8|693
1711464900000|2024-03-26 14:55:00|2082.5|2082.2|2083.8|2083.5|2084|2083.7|2082.2|2081.9|764
1711465200000|2024-03-26 15:00:00|2083.9|2083.6|2081.7|2081.4|2083.9|2083.6|2081.4|2081.1|691
1711465500000|2024-03-26 15:05:00|2081.6|2081.3|2081.9|2081.6|2082.5|2082.2|2081.4|2081.1|562
1711465800000|2024-03-26 15:10:00|2082.1|2081.8|2081.4|2081.1|2082.2|2081.9|2081|2080.7|508
1711466100000|2024-03-26 15:15:00|2081.3|2081|2079|2078.7|2081.4|2081.1|2078.2|2077.9|1999
1711466400000|2024-03-26 15:20:00|2078.9|2078.6|2079.1|2078.8|2080.1|2079.8|2077.8|2077.5|1272
1711466700000|2024-03-26 15:25:00|2079.2|2078.9|2079.5|2079.2|2080.1|2079.8|2078.8|2078.5|1267
1711467000000|2024-03-26 15:30:00|2079.6|2079.3|2077.7|2077.4|2079.7|2079.4|2076.9|2076.6|1404
1711467300000|2024-03-26 15:35:00|2077.8|2077.5|2076.8|2076.5|2078.1|2077.8|2076|2075.7|1018
1711467600000|2024-03-26 15:40:00|2076.9|2076.6|2078.9|2078.6|2079.1|2078.8|2076.1|2075.8|862
1711467900000|2024-03-26 15:45:00|2078.8|2078.5|2080.2|2079.9|2080.4|2080.1|2078.2|2077.9|1002
1711468200000|2024-03-26 15:50:00|2080.3|2080|2081|2080.7|2081.7|2081.4|2079.9|2079.6|859
1711468500000|2024-03-26 15:55:00|2080.9|2080.6|2080.6|2080.3|2081.5|2081.2|2080.4|2080.1|638
1711468800000|2024-03-26 16:00:00|2080.4|2080.1|2080.4|2080.1|2080.9|2080.6|2080|2079.7|839
1711469100000|2024-03-26 16:05:00|2080.3|2080|2081.1|2080.8|2081.3|2081|2079.7|2079.4|659
1711469400000|2024-03-26 16:10:00|2081.2|2080.9|2081.8|2081.5|2081.8|2081.5|2080.7|2080.4|469
1711469700000|2024-03-26 16:15:00|2081.9|2081.6|2080.8|2080.5|2081.9|2081.6|2080.6|2080.3|477
1711470000000|2024-03-26 16:20:00|2080.7|2080.4|2081.8|2081.5|2082.1|2081.8|2079.8|2079.5|670
1711470300000|2024-03-26 16:25:00|2081.9|2081.6|2081.9|2081.6|2082.3|2082|2081.2|2080.9|646
1711470600000|2024-03-26 16:30:00|2082|2081.7|2081.3|2081|2082.5|2082.2|2081.1|2080.8|612
1711470900000|2024-03-26 16:35:00|2081.2|2080.9|2081.7|2081.4|2082.1|2081.8|2081.2|2080.9|349
1711471200000|2024-03-26 16:40:00|2081.8|2081.5|2080.8|2080.5|2082|2081.7|2080.5|2080.2|340
1711471500000|2024-03-26 16:45:00|2080.7|2080.4|2081.5|2081.2|2082|2081.7|2080.5|2080.2|296
1711471800000|2024-03-26 16:50:00|2081.6|2081.3|2080.2|2079.9|2082.2|2081.9|2079.9|2079.6|794
1711472100000|2024-03-26 16:55:00|2080.1|2079.8|2080|2079.7|2081.4|2081.1|2079.4|2079.1|737
1711472400000|2024-03-26 17:00:00|2079.9|2079.6|2080.2|2079.9|2080.9|2080.6|2078.8|2078.5|1084
1711472700000|2024-03-26 17:05:00|2080.3|2080|2080.9|2080.6|2081.5|2081.2|2080.1|2079.8|492
1711473000000|2024-03-26 17:10:00|2080.8|2080.5|2081.9|2081.6|2081.9|2081.6|2080.5|2080.2|357
1711473300000|2024-03-26 17:15:00|2081.8|2081.5|2081.5|2081.2|2082|2081.7|2081|2080.7|298
1711473600000|2024-03-26 17:20:00|2081.6|2081.3|2081.3|2081|2081.9|2081.6|2081|2080.7|643
1711473900000|2024-03-26 17:25:00|2081.2|2080.9|2082.7|2082.4|2082.9|2082.6|2081.1|2080.8|404
1711474200000|2024-03-26 17:30:00|2082.8|2082.5|2083|2082.7|2083.3|2083|2082.6|2082.3|549
1711474500000|2024-03-26 17:35:00|2082.9|2082.6|2082.4|2082.1|2083.5|2083.2|2082.3|2082|632
1711474800000|2024-03-26 17:40:00|2082.5|2082.2|2081.5|2081.2|2082.6|2082.3|2081.3|2081|445
1711475100000|2024-03-26 17:45:00|2081.4|2081.1|2079.7|2079.4|2081.5|2081.2|2078.9|2078.6|919
1711475400000|2024-03-26 17:50:00|2079.6|2079.3|2081|2080.7|2081.1|2080.8|2079.5|2079.2|500
1711475700000|2024-03-26 17:55:00|2081.1|2080.8|2081.1|2080.8|2081.7|2081.4|2080.5|2080.2|453
1711476000000|2024-03-26 18:00:00|2081|2080.7|2082.6|2082.3|2082.6|2082.3|2080.8|2080.5|413
1711476300000|2024-03-26 18:05:00|2082.5|2082.2|2082.8|2082.5|2083.2|2082.9|2082.3|2082|354
1711476600000|2024-03-26 18:10:00|2082.7|2082.4|2083.6|2083.3|2083.8|2083.5|2082.5|2082.2|381
1711476900000|2024-03-26 18:15:00|2083.7|2083.4|2084.8|2084.5|2084.8|2084.5|2083.4|2083.1|877
1711477200000|2024-03-26 18:20:00|2084.9|2084.6|2084.8|2084.5|2085.1|2084.8|2083.7|2083.4|620
1711477500000|2024-03-26 18:25:00|2084.9|2084.6|2085.8|2085.5|2085.8|2085.5|2084.5|2084.2|735
1711477800000|2024-03-26 18:30:00|2085.9|2085.6|2086.4|2086.1|2086.6|2086.3|2085.4|2085.1|861
1711478100000|2024-03-26 18:35:00|2086.5|2086.2|2084.7|2084.4|2086.7|2086.4|2084.5|2084.2|665
1711478400000|2024-03-26 18:40:00|2084.8|2084.5|2084.2|2083.9|2085|2084.7|2084.1|2083.8|411
1711478700000|2024-03-26 18:45:00|2084.3|2084|2083.8|2083.5|2084.5|2084.2|2083.4|2083.1|484
1711479000000|2024-03-26 18:50:00|2083.9|2083.6|2084.4|2084.1|2084.8|2084.5|2083.7|2083.4|416
1711479300000|2024-03-26 18:55:00|2084.5|2084.2|2084.1|2083.8|2085.1|2084.8|2084|2083.7|353
1711479600000|2024-03-26 19:00:00|2084|2083.7|2082.9|2082.6|2084|2083.7|2082.4|2082.1|842
1711479900000|2024-03-26 19:05:00|2082.7|2082.4|2082.2|2081.9|2082.8|2082.5|2081.8|2081.5|909
1711480200000|2024-03-26 19:10:00|2082.1|2081.8|2081.7|2081.4|2083|2082.7|2081.5|2081.2|711
1711480500000|2024-03-26 19:15:00|2081.6|2081.3|2081.3|2081|2082|2081.7|2081|2080.7|664
1711480800000|2024-03-26 19:20:00|2081.4|2081.1|2081.2|2080.9|2081.8|2081.5|2080.9|2080.6|700
1711481100000|2024-03-26 19:25:00|2081.3|2081|2079.6|2079.3|2081.7|2081.4|2079|2078.7|1120
1711481400000|2024-03-26 19:30:00|2079.7|2079.4|2077|2076.7|2079.7|2079.4|2075.9|2075.6|2113
1711481700000|2024-03-26 19:35:00|2076.9|2076.6|2076.9|2076.6|2077.7|2077.4|2076.2|2075.9|980
1711482000000|2024-03-26 19:40:00|2076.8|2076.5|2076.2|2075.9|2079|2078.7|2076.1|2075.8|1745
1711482300000|2024-03-26 19:45:00|2076.3|2076|2075.2|2074.9|2077.2|2076.9|2074.6|2074.3|2222
1711482600000|2024-03-26 19:50:00|2074.7|2074.4|2074.5|2074.2|2075.2|2074.9|2073.1|2072.8|2357
1711482900000|2024-03-26 19:55:00|2074.3|2074|2073.6|2073.3|2075.1|2074.8|2071.9|2071.6|10549
1711483200000|2024-03-26 20:00:00|2072.5|2072.2|2074.8|2074.5|2074.9|2074.6|2071.8|2071.5|3147
1711483500000|2024-03-26 20:05:00|2074.6|2074.3|2075|2074.7|2075.3|2075|2074.6|2074.3|898
1711483800000|2024-03-26 20:10:00|2075.1|2074.8|2075.5|2075.2|2075.9|2075.6|2074.8|2074.5|810
1711484100000|2024-03-26 20:15:00|2075.4|2075.1|2075.6|2075.3|2075.7|2075.4|2074.9|2074.6|428
1711484400000|2024-03-26 20:20:00|2075.5|2075.2|2076.3|2076|2076.5|2076.2|2075.5|2075.2|302
1711484700000|2024-03-26 20:25:00|2076.2|2075.9|2076.1|2075.8|2076.4|2076.1|2075.9|2075.6|119
1711485000000|2024-03-26 20:30:00|2076|2075.7|2076.5|2076.2|2076.5|2076.2|2075.7|2075.4|204
1711485300000|2024-03-26 20:35:00|2076.6|2076.3|2076.4|2076.1|2076.7|2076.4|2076.4|2076.1|162
1711485600000|2024-03-26 20:40:00|2076.3|2076|2076.3|2076|2076.5|2076.2|2076|2075.7|136
1711485900000|2024-03-26 20:45:00|2076.4|2076.1|2076.1|2075.8|2076.7|2076.4|2076|2075.7|104
1711486200000|2024-03-26 20:50:00|2076|2075.7|2075.9|2075.6|2076.2|2075.9|2075.5|2075.2|106
1711486500000|2024-03-26 20:55:00|2075.8|2075.5|2075.8|2075|2076|2075.7|2075.1|2074.8|288
1711486800000|2024-03-26 21:00:00|2076|2075.2|2076|2075.2|2076.1|2075.3|2075.8|2075|0
1711487100000|2024-03-26 21:05:00|2075.9|2075.1|2076.2|2075.4|2076.2|2075.4|2075.9|2075.1|0
1711487400000|2024-03-26 21:10:00|2076.3|2075.5|2076.1|2075.3|2076.3|2075.5|2076.1|2075.3|0
1711487700000|2024-03-26 21:15:00|2076.2|2075.4|2076.1|2075.3|2076.2|2075.4|2076|2075.2|0
1711488000000|2024-03-26 21:20:00|2076.2|2075.4|2076.1|2075.3|2076.3|2075.5|2076.1|2075.3|0
1711488300000|2024-03-26 21:25:00|2076|2075.2|2075.9|2075.1|2076|2075.2|2075.9|2075.1|0
1711488600000|2024-03-26 21:30:00|2075.8|2075|2075.9|2075.1|2075.9|2075.1|2075.8|2075|0
1711488900000|2024-03-26 21:35:00|2075.8|2075|2075.9|2075.1|2075.9|2075.1|2075.8|2075|0
1711489200000|2024-03-26 21:40:00|2076|2075.2|2076.1|2075.3|2076.2|2075.4|2076|2075.2|0
1711489500000|2024-03-26 21:45:00|2076|2075.2|2075.9|2075.1|2076.1|2075.3|2075.9|2075.1|0
1711489800000|2024-03-26 21:50:00|2076|2075.2|2075.9|2075.1|2076|2075.2|2075.9|2075.1|0
1711490100000|2024-03-26 21:55:00|2076|2075.2|2076.2|2075.4|2076.2|2075.4|2075.9|2075.1|0
1711490400000|2024-03-26 22:00:00|2076|2075.7|2076|2075.7|2076.3|2076|2075.2|2074.9|201
1711490700000|2024-03-26 22:05:00|2075.9|2075.6|2076|2075.7|2076.2|2075.9|2075.6|2075.3|44
1711491000000|2024-03-26 22:10:00|2075.9|2075.6|2076.1|2075.8|2076.1|2075.8|2075.7|2075.4|16
1711491300000|2024-03-26 22:15:00|2076.3|2076|2076.4|2076.1|2076.5|2076.2|2076|2075.7|47
1711491600000|2024-03-26 22:20:00|2076.6|2076.3|2076.3|2076|2076.6|2076.3|2076.2|2075.9|104
1711491900000|2024-03-26 22:25:00|2076.4|2076.1|2076.8|2076.5|2076.8|2076.5|2076.4|2076.1|63
1711492200000|2024-03-26 22:30:00|2076.7|2076.4|2076.1|2075.8|2076.8|2076.5|2076.1|2075.8|27
1711492500000|2024-03-26 22:35:00|2076.2|2075.9|2076.3|2076|2076.3|2076|2076.2|2075.9|20
1711492800000|2024-03-26 22:40:00|2076.4|2076.1|2076.2|2075.9|2076.5|2076.2|2076|2075.7|31
1711493100000|2024-03-26 22:45:00|2076.3|2076|2076.3|2076|2076.7|2076.4|2076.3|2076|28
1711493400000|2024-03-26 22:50:00|2076.2|2075.9|2076.8|2076.5|2076.8|2076.5|2076.2|2075.9|28
1711493700000|2024-03-26 22:55:00|2076.7|2076.4|2076.7|2076.4|2076.8|2076.5|2076.5|2076.2|10
1711494000000|2024-03-26 23:00:00|2076.6|2076.3|2076.2|2075.9|2076.7|2076.4|2075.9|2075.6|73
1711494300000|2024-03-26 23:05:00|2076.3|2076|2076.5|2076.2|2076.5|2076.2|2076.2|2075.9|48
1711494600000|2024-03-26 23:10:00|2076.4|2076.1|2076.9|2076.6|2077|2076.7|2076.3|2076|24
1711494900000|2024-03-26 23:15:00|2077|2076.7|2077.1|2076.8|2077.2|2076.9|2076.7|2076.4|23
1711495200000|2024-03-26 23:20:00|2077|2076.7|2076.9|2076.6|2077.2|2076.9|2076.9|2076.6|16
1711495500000|2024-03-26 23:25:00|2077|2076.7|2077.3|2077|2077.5|2077.2|2076.9|2076.6|58
1711495800000|2024-03-26 23:30:00|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|2077|2076.7|21
1711496100000|2024-03-26 23:35:00|2077.3|2077|2077.2|2076.9|2077.5|2077.2|2077.1|2076.8|18
1711496400000|2024-03-26 23:40:00|2077.3|2077|2077.4|2077.1|2077.5|2077.2|2077.2|2076.9|20
1711496700000|2024-03-26 23:45:00|2077.3|2077|2077.7|2077.4|2077.8|2077.5|2077.2|2076.9|61
1711497000000|2024-03-26 23:50:00|2077.8|2077.5|2078|2077.7|2078.2|2077.9|2077.8|2077.5|37
1711497300000|2024-03-26 23:55:00|2077.6|2077.3|2077.2|2076.9|2077.7|2077.4|2077.2|2076.9|173
1711497600000|2024-03-27 00:00:00|2077.3|2077|2077.3|2077|2077.5|2077.2|2076.7|2076.4|93
1711497900000|2024-03-27 00:05:00|2077.4|2077.1|2077.5|2077.2|2077.7|2077.4|2077.3|2077|33
1711498200000|2024-03-27 00:10:00|2077.6|2077.3|2077.9|2077.6|2077.9|2077.6|2077.4|2077.1|43
1711498500000|2024-03-27 00:15:00|2077.8|2077.5|2077.6|2077.3|2077.8|2077.5|2077.5|2077.2|35
1711498800000|2024-03-27 00:20:00|2077.7|2077.4|2077.9|2077.6|2078.2|2077.9|2077.7|2077.4|50
1711499100000|2024-03-27 00:25:00|2078|2077.7|2078|2077.7|2078.1|2077.8|2077.9|2077.6|12
1711499400000|2024-03-27 00:30:00|2078.1|2077.8|2078.2|2077.9|2078.2|2077.9|2078|2077.7|20
1711499700000|2024-03-27 00:35:00|2078.3|2078|2078.6|2078.3|2078.7|2078.4|2078.3|2078|45
1711500000000|2024-03-27 00:40:00|2078.5|2078.2|2078.2|2077.9|2078.7|2078.4|2078.1|2077.8|35
1711500300000|2024-03-27 00:45:00|2078.1|2077.8|2078.9|2078.6|2078.9|2078.6|2078.1|2077.8|36
1711500600000|2024-03-27 00:50:00|2079|2078.7|2078.8|2078.5|2079.2|2078.9|2078.8|2078.5|59
1711500900000|2024-03-27 00:55:00|2078.7|2078.4|2079.8|2079.5|2080|2079.7|2078.6|2078.3|23
1711501200000|2024-03-27 01:00:00|2079.9|2079.6|2080|2079.7|2080.3|2080|2079.9|2079.6|87
1711501500000|2024-03-27 01:05:00|2079.9|2079.6|2079.6|2079.3|2079.9|2079.6|2079.5|2079.2|39
1711501800000|2024-03-27 01:10:00|2079.7|2079.4|2080.3|2080|2080.3|2080|2079.7|2079.4|24
1711502100000|2024-03-27 01:15:00|2080.2|2079.9|2079.8|2079.5|2080.3|2080|2079.7|2079.4|36
1711502400000|2024-03-27 01:20:00|2079.7|2079.4|2079|2078.7|2079.7|2079.4|2078.8|2078.5|49
1711502700000|2024-03-27 01:25:00|2079.1|2078.8|2079.4|2079.1|2079.5|2079.2|2078.9|2078.6|43
1711503000000|2024-03-27 01:30:00|2079.5|2079.2|2079.2|2078.9|2079.6|2079.3|2079.1|2078.8|44
1711503300000|2024-03-27 01:35:00|2079.1|2078.8|2078.5|2078.2|2079.4|2079.1|2078.5|2078.2|34
1711503600000|2024-03-27 01:40:00|2078.6|2078.3|2078.7|2078.4|2078.9|2078.6|2078.2|2077.9|64
1711503900000|2024-03-27 01:45:00|2078.6|2078.3|2079.1|2078.8|2079.1|2078.8|2078.6|2078.3|38
1711504200000|2024-03-27 01:50:00|2079.2|2078.9|2079.4|2079.1|2079.5|2079.2|2078.9|2078.6|34
1711504500000|2024-03-27 01:55:00|2079.5|2079.2|2080.4|2080.1|2080.4|2080.1|2079.5|2079.2|29
1711504800000|2024-03-27 02:00:00|2080.3|2080|2080.3|2080|2080.6|2080.3|2080.1|2079.8|34
1711505100000|2024-03-27 02:05:00|2080.2|2079.9|2080|2079.7|2080.3|2080|2079.8|2079.5|16
1711505400000|2024-03-27 02:10:00|2079.9|2079.6|2080|2079.7|2080.2|2079.9|2079.7|2079.4|10
1711505700000|2024-03-27 02:15:00|2080.1|2079.8|2079.8|2079.5|2080.1|2079.8|2079.8|2079.5|13
1711506000000|2024-03-27 02:20:00|2079.9|2079.6|2079.5|2079.2|2079.9|2079.6|2079.4|2079.1|32
1711506300000|2024-03-27 02:25:00|2079.6|2079.3|2079.5|2079.2|2079.8|2079.5|2079.4|2079.1|28
1711506600000|2024-03-27 02:30:00|2079.4|2079.1|2079.7|2079.4|2079.8|2079.5|2079.3|2079|60
1711506900000|2024-03-27 02:35:00|2079.6|2079.3|2079.6|2079.3|2079.9|2079.6|2079.5|2079.2|15
1711507200000|2024-03-27 02:40:00|2079.7|2079.4|2079.2|2078.9|2079.7|2079.4|2078.9|2078.6|45
1711507500000|2024-03-27 02:45:00|2079.1|2078.8|2079|2078.7|2079.4|2079.1|2079|2078.7|16
1711507800000|2024-03-27 02:50:00|2078.9|2078.6|2078.8|2078.5|2079|2078.7|2078.7|2078.4|37
1711508100000|2024-03-27 02:55:00|2078.7|2078.4|2079|2078.7|2079|2078.7|2078.7|2078.4|10
1711508400000|2024-03-27 03:00:00|2079.1|2078.8|2079.6|2079.3|2079.6|2079.3|2079|2078.7|41
1711508700000|2024-03-27 03:05:00|2079.5|2079.2|2080.2|2079.9|2080.3|2080|2079.4|2079.1|48
1711509000000|2024-03-27 03:10:00|2080.1|2079.8|2080.2|2079.9|2080.3|2080|2079.9|2079.6|21
1711509300000|2024-03-27 03:15:00|2080.1|2079.8|2080.6|2080.3|2080.6|2080.3|2080|2079.7|33
1711509600000|2024-03-27 03:20:00|2080.5|2080.2|2080.8|2080.5|2080.8|2080.5|2080.3|2080|51
1711509900000|2024-03-27 03:25:00|2080.7|2080.4|2081|2080.7|2081|2080.7|2080.7|2080.4|18
1711510200000|2024-03-27 03:30:00|2080.9|2080.6|2080.8|2080.5|2081|2080.7|2080.7|2080.4|11
1711510500000|2024-03-27 03:35:00|2080.7|2080.4|2080.6|2080.3|2081.2|2080.9|2080.5|2080.2|37
1711510800000|2024-03-27 03:40:00|2080.5|2080.2|2080.7|2080.4|2080.7|2080.4|2080.4|2080.1|29
1711511100000|2024-03-27 03:45:00|2080.6|2080.3|2080.5|2080.2|2080.8|2080.5|2080.4|2080.1|14
1711511400000|2024-03-27 03:50:00|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.4|2080.1|31
1711511700000|2024-03-27 03:55:00|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.5|2080.2|10
1711512000000|2024-03-27 04:00:00|2080.4|2080.1|2080.5|2080.2|2080.6|2080.3|2080.4|2080.1|23
1711512300000|2024-03-27 04:05:00|2080.6|2080.3|2081.4|2081.1|2081.4|2081.1|2080.6|2080.3|71
1711512600000|2024-03-27 04:10:00|2081.3|2081|2081.2|2080.9|2081.7|2081.4|2081.2|2080.9|51
1711512900000|2024-03-27 04:15:00|2081.1|2080.8|2081.5|2081.2|2081.6|2081.3|2081.1|2080.8|36
1711513200000|2024-03-27 04:20:00|2081.4|2081.1|2081.6|2081.3|2081.6|2081.3|2081.4|2081.1|7
1711513500000|2024-03-27 04:25:00|2081.8|2081.5|2082.1|2081.8|2082.1|2081.8|2081.7|2081.4|46
1711513800000|2024-03-27 04:30:00|2082|2081.7|2082.2|2081.9|2082.5|2082.2|2082|2081.7|32
1711514100000|2024-03-27 04:35:00|2082.3|2082|2082.4|2082.1|2082.6|2082.3|2082.2|2081.9|50
1711514400000|2024-03-27 04:40:00|2082.5|2082.2|2082.4|2082.1|2082.6|2082.3|2082.3|2082|17
1711514700000|2024-03-27 04:45:00|2082.5|2082.2|2082.6|2082.3|2082.8|2082.5|2082.4|2082.1|39
1711515000000|2024-03-27 04:50:00|2082.7|2082.4|2083.1|2082.8|2083.1|2082.8|2082.7|2082.4|35
1711515300000|2024-03-27 04:55:00|2083|2082.7|2083.3|2083|2083.4|2083.1|2083|2082.7|132
1711515600000|2024-03-27 05:00:00|2083.2|2082.9|2083|2082.7|2083.6|2083.3|2083|2082.7|90
1711515900000|2024-03-27 05:05:00|2082.9|2082.6|2083.5|2083.2|2083.5|2083.2|2082.9|2082.6|18
1711516200000|2024-03-27 05:10:00|2083.4|2083.1|2083.2|2082.9|2083.5|2083.2|2083.1|2082.8|15
1711516500000|2024-03-27 05:15:00|2083.3|2083|2083.6|2083.3|2083.6|2083.3|2083.2|2082.9|33
1711516800000|2024-03-27 05:20:00|2083.5|2083.2|2083.4|2083.1|2083.7|2083.4|2083.2|2082.9|36
1711517100000|2024-03-27 05:25:00|2083.3|2083|2083.2|2082.9|2083.3|2083|2082.9|2082.6|9
1711517400000|2024-03-27 05:30:00|2083.3|2083|2082.9|2082.6|2083.4|2083.1|2082.9|2082.6|34
1711517700000|2024-03-27 05:35:00|2082.8|2082.5|2082.8|2082.5|2083.1|2082.8|2082.7|2082.4|23
1711518000000|2024-03-27 05:40:00|2082.9|2082.6|2084|2083.7|2084.1|2083.8|2082.9|2082.6|56
1711518300000|2024-03-27 05:45:00|2083.9|2083.6|2084.7|2084.4|2084.9|2084.6|2083.9|2083.6|69
1711518600000|2024-03-27 05:50:00|2085|2084.7|2084.3|2084|2085.3|2085|2084.2|2083.9|249
1711518900000|2024-03-27 05:55:00|2084.4|2084.1|2083.3|2083|2084.4|2084.1|2083.2|2082.9|73
1711519200000|2024-03-27 06:00:00|2083.1|2082.8|2082.9|2082.6|2083.3|2083|2082.4|2082.1|138
1711519500000|2024-03-27 06:05:00|2083.1|2082.8|2082.5|2082.2|2083.2|2082.9|2082.5|2082.2|25
1711519800000|2024-03-27 06:10:00|2082.4|2082.1|2082.8|2082.5|2083.2|2082.9|2082.4|2082.1|114
1711520100000|2024-03-27 06:15:00|2082.9|2082.6|2082.7|2082.4|2083.2|2082.9|2082.7|2082.4|29
1711520400000|2024-03-27 06:20:00|2082.6|2082.3|2082.9|2082.6|2083.2|2082.9|2082.6|2082.3|55
1711520700000|2024-03-27 06:25:00|2082.8|2082.5|2082.9|2082.6|2083.1|2082.8|2082.6|2082.3|50
1711521000000|2024-03-27 06:30:00|2083|2082.7|2082.7|2082.4|2083.2|2082.9|2082.2|2081.9|41
1711521300000|2024-03-27 06:35:00|2082.8|2082.5|2082.9|2082.6|2083.1|2082.8|2082.7|2082.4|24
1711521600000|2024-03-27 06:40:00|2083|2082.7|2082.5|2082.2|2083|2082.7|2082.2|2081.9|40
1711521900000|2024-03-27 06:45:00|2082.4|2082.1|2083.3|2083|2083.5|2083.2|2082.4|2082.1|42
1711522200000|2024-03-27 06:50:00|2083.4|2083.1|2083|2082.7|2083.4|2083.1|2082.9|2082.6|23
1711522500000|2024-03-27 06:55:00|2082.9|2082.6|2082.4|2082.1|2083.2|2082.9|2082.3|2082|37
1711522800000|2024-03-27 07:00:00|2082.3|2082|2081.8|2081.5|2082.6|2082.3|2081.3|2081|100
1711523100000|2024-03-27 07:05:00|2081.7|2081.4|2082.1|2081.8|2082.2|2081.9|2081.4|2081.1|32
1711523400000|2024-03-27 07:10:00|2082.2|2081.9|2081.4|2081.1|2082.4|2082.1|2081.2|2080.9|39
1711523700000|2024-03-27 07:15:00|2081.5|2081.2|2081|2080.7|2081.8|2081.5|2080.9|2080.6|67
1711524000000|2024-03-27 07:20:00|2080.9|2080.6|2081.1|2080.8|2081.2|2080.9|2080.5|2080.2|64
1711524300000|2024-03-27 07:25:00|2081.2|2080.9|2080.7|2080.4|2081.4|2081.1|2080.6|2080.3|93
1711524600000|2024-03-27 07:30:00|2080.6|2080.3|2080.5|2080.2|2081.2|2080.9|2080.3|2080|66
1711524900000|2024-03-27 07:35:00|2080.6|2080.3|2081.4|2081.1|2081.4|2081.1|2080.6|2080.3|75
1711525200000|2024-03-27 07:40:00|2081.5|2081.2|2081.3|2081|2081.5|2081.2|2081|2080.7|23
1711525500000|2024-03-27 07:45:00|2081.4|2081.1|2080.8|2080.5|2081.6|2081.3|2080.7|2080.4|31
1711525800000|2024-03-27 07:50:00|2080.7|2080.4|2081.1|2080.8|2081.2|2080.9|2080.4|2080.1|26
1711526100000|2024-03-27 07:55:00|2081.2|2080.9|2080.8|2080.5|2081.2|2080.9|2080.6|2080.3|64
1711526400000|2024-03-27 08:00:00|2081|2080.7|2082.2|2081.9|2082.5|2082.2|2081|2080.7|161
1711526700000|2024-03-27 08:05:00|2082.4|2082.1|2084.1|2083.8|2084.1|2083.8|2082.4|2082.1|194
1711527000000|2024-03-27 08:10:00|2084|2083.7|2083.1|2082.8|2084.1|2083.8|2082.8|2082.5|144
1711527300000|2024-03-27 08:15:00|2083.2|2082.9|2084.8|2084.5|2084.9|2084.6|2083|2082.7|90
1711527600000|2024-03-27 08:20:00|2085.3|2085|2086.6|2086.3|2086.6|2086.3|2085.2|2084.9|428
1711527900000|2024-03-27 08:25:00|2086.5|2086.2|2086.2|2085.9|2087|2086.7|2086.1|2085.8|124
1711528200000|2024-03-27 08:30:00|2086.5|2086.2|2085.2|2084.9|2086.6|2086.3|2085.1|2084.8|539
1711528500000|2024-03-27 08:35:00|2085.3|2085|2084.8|2084.5|2085.7|2085.4|2084.4|2084.1|160
1711528800000|2024-03-27 08:40:00|2084.7|2084.4|2083.6|2083.3|2084.8|2084.5|2083.4|2083.1|149
1711529100000|2024-03-27 08:45:00|2083.5|2083.2|2083.9|2083.6|2084.1|2083.8|2083.3|2083|82
1711529400000|2024-03-27 08:50:00|2084|2083.7|2084|2083.7|2084.2|2083.9|2083.7|2083.4|38
1711529700000|2024-03-27 08:55:00|2084.1|2083.8|2083.2|2082.9|2084.4|2084.1|2083.1|2082.8|143
1711530000000|2024-03-27 09:00:00|2083.3|2083|2084.4|2084.1|2084.6|2084.3|2083.2|2082.9|129
1711530300000|2024-03-27 09:05:00|2084.5|2084.2|2084.4|2084.1|2084.6|2084.3|2083.8|2083.5|118
1711530600000|2024-03-27 09:10:00|2084.5|2084.2|2084|2083.7|2084.5|2084.2|2083.1|2082.8|376
1711530900000|2024-03-27 09:15:00|2083.9|2083.6|2084.4|2084.1|2084.6|2084.3|2083.9|2083.6|52
1711531200000|2024-03-27 09:20:00|2084.3|2084|2083.5|2083.2|2084.5|2084.2|2083.3|2083|98
1711531500000|2024-03-27 09:25:00|2083.4|2083.1|2083.3|2083|2084.2|2083.9|2083.1|2082.8|44
1711531800000|2024-03-27 09:30:00|2083.4|2083.1|2083.9|2083.6|2084|2083.7|2083.3|2083|71
1711532100000|2024-03-27 09:35:00|2083.8|2083.5|2084.3|2084|2084.9|2084.6|2083.8|2083.5|196
1711532400000|2024-03-27 09:40:00|2084.4|2084.1|2085.8|2085.5|2086.4|2086.1|2084|2083.7|167
1711532700000|2024-03-27 09:45:00|2085.7|2085.4|2085.2|2084.9|2085.8|2085.5|2085|2084.7|55
1711533000000|2024-03-27 09:50:00|2085.4|2085.1|2085.8|2085.5|2086.2|2085.9|2085.4|2085.1|59
1711533300000|2024-03-27 09:55:00|2085.7|2085.4|2085.8|2085.5|2086.1|2085.8|2085.5|2085.2|43
1711533600000|2024-03-27 10:00:00|2085.7|2085.4|2085.2|2084.9|2085.9|2085.6|2085.1|2084.8|120
1711533900000|2024-03-27 10:05:00|2085.1|2084.8|2085.4|2085.1|2086.8|2086.5|2084.8|2084.5|555
1711534200000|2024-03-27 10:10:00|2085.5|2085.2|2086.2|2085.9|2087|2086.7|2085|2084.7|696
1711534500000|2024-03-27 10:15:00|2086.3|2086|2087.1|2086.8|2087.4|2087.1|2086|2085.7|72
1711534800000|2024-03-27 10:20:00|2087.3|2087|2088.2|2087.9|2089.1|2088.8|2087.1|2086.8|376
1711535100000|2024-03-27 10:25:00|2088.1|2087.8|2088.3|2088|2088.7|2088.4|2087.7|2087.4|99
1711535400000|2024-03-27 10:30:00|2088.2|2087.9|2088.7|2088.4|2088.7|2088.4|2088|2087.7|87
1711535700000|2024-03-27 10:35:00|2088.6|2088.3|2087.7|2087.4|2088.7|2088.4|2087.7|2087.4|126
1711536000000|2024-03-27 10:40:00|2087.6|2087.3|2087.9|2087.6|2088.1|2087.8|2087.4|2087.1|155
1711536300000|2024-03-27 10:45:00|2088|2087.7|2088.3|2088|2088.4|2088.1|2087.7|2087.4|79
1711536600000|2024-03-27 10:50:00|2088.4|2088.1|2088.2|2087.9|2089.8|2089.5|2088.2|2087.9|223
1711536900000|2024-03-27 10:55:00|2088.3|2088|2088.5|2088.2|2088.9|2088.6|2088.1|2087.8|149
1711537200000|2024-03-27 11:00:00|2088.4|2088.1|2087.8|2087.5|2088.8|2088.5|2087.2|2086.9|163
1711537500000|2024-03-27 11:05:00|2087.7|2087.4|2087.7|2087.4|2088.3|2088|2087.5|2087.2|73
1711537800000|2024-03-27 11:10:00|2087.6|2087.3|2087.6|2087.3|2088.4|2088.1|2087.1|2086.8|352
1711538100000|2024-03-27 11:15:00|2087.5|2087.2|2087.7|2087.4|2088.4|2088.1|2087.2|2086.9|145
1711538400000|2024-03-27 11:20:00|2087.6|2087.3|2087.4|2087.1|2087.9|2087.6|2087.1|2086.8|80
1711538700000|2024-03-27 11:25:00|2087.5|2087.2|2087.8|2087.5|2088.2|2087.9|2087.2|2086.9|205
1711539000000|2024-03-27 11:30:00|2087.9|2087.6|2088.1|2087.8|2088.1|2087.8|2087.7|2087.4|69
1711539300000|2024-03-27 11:35:00|2088|2087.7|2087.3|2087|2088.3|2088|2087.3|2087|92
1711539600000|2024-03-27 11:40:00|2087.2|2086.9|2086.3|2086|2087.3|2087|2086.3|2086|155
1711539900000|2024-03-27 11:45:00|2086.2|2085.9|2086.3|2086|2086.4|2086.1|2085.8|2085.5|64
1711540200000|2024-03-27 11:50:00|2086.2|2085.9|2085.1|2084.8|2086.4|2086.1|2085.1|2084.8|107
1711540500000|2024-03-27 11:55:00|2085|2084.7|2085.7|2085.4|2085.9|2085.6|2085|2084.7|89
1711540800000|2024-03-27 12:00:00|2085.6|2085.3|2084.7|2084.4|2086.2|2085.9|2084|2083.7|225
1711541100000|2024-03-27 12:05:00|2084.6|2084.3|2084.6|2084.3|2085.9|2085.6|2084.4|2084.1|178
1711541400000|2024-03-27 12:10:00|2084.4|2084.1|2085|2084.7|2085.6|2085.3|2084.4|2084.1|240
1711541700000|2024-03-27 12:15:00|2085.1|2084.8|2084.2|2083.9|2085.2|2084.9|2084|2083.7|119
1711542000000|2024-03-27 12:20:00|2084.1|2083.8|2083.9|2083.6|2084.1|2083.8|2083.2|2082.9|163
1711542300000|2024-03-27 12:25:00|2084|2083.7|2083|2082.7|2084.1|2083.8|2082.4|2082.1|162
1711542600000|2024-03-27 12:30:00|2082.9|2082.6|2084.5|2084.2|2084.6|2084.3|2082.1|2081.8|530
1711542900000|2024-03-27 12:35:00|2084.9|2084.6|2085.6|2085.3|2085.7|2085.4|2084.6|2084.3|268
1711543200000|2024-03-27 12:40:00|2085.7|2085.4|2085.5|2085.2|2086.3|2086|2085.2|2084.9|278
1711543500000|2024-03-27 12:45:00|2085.9|2085.6|2085.4|2085.1|2085.9|2085.6|2085|2084.7|204
1711543800000|2024-03-27 12:50:00|2085.5|2085.2|2085.8|2085.5|2086.3|2086|2085.4|2085.1|126
1711544100000|2024-03-27 12:55:00|2085.7|2085.4|2086.4|2086.1|2086.7|2086.4|2085.6|2085.3|136
1711544400000|2024-03-27 13:00:00|2086.3|2086|2087.5|2087.2|2087.6|2087.3|2086.2|2085.9|287
1711544700000|2024-03-27 13:05:00|2087.4|2087.1|2086.8|2086.5|2087.6|2087.3|2086.5|2086.2|256
1711545000000|2024-03-27 13:10:00|2086.7|2086.4|2087.9|2087.6|2087.9|2087.6|2086.3|2086|325
1711545300000|2024-03-27 13:15:00|2087.8|2087.5|2088.8|2088.5|2088.9|2088.6|2087.7|2087.4|252
1711545600000|2024-03-27 13:20:00|2088.7|2088.4|2089.1|2088.8|2089.9|2089.6|2088.7|2088.4|454
1711545900000|2024-03-27 13:25:00|2089.2|2088.9|2089.2|2088.9|2089.6|2089.3|2088.6|2088.3|810
1711546200000|2024-03-27 13:30:00|2089.1|2088.8|2093.3|2093|2094.5|2094.2|2087.9|2087.6|7642
1711546500000|2024-03-27 13:35:00|2093.2|2092.9|2092.6|2092.3|2095.4|2095.1|2090.3|2090|5070
1711546800000|2024-03-27 13:40:00|2092.3|2092|2089.2|2088.9|2092.7|2092.4|2087.6|2087.3|2984
1711547100000|2024-03-27 13:45:00|2089.1|2088.8|2092.2|2091.9|2093|2092.7|2086.7|2086.4|2187
1711547400000|2024-03-27 13:50:00|2092.4|2092.1|2090|2089.7|2093.5|2093.2|2089.7|2089.4|2370
1711547700000|2024-03-27 13:55:00|2090.1|2089.8|2090.8|2090.5|2092.3|2092|2089.2|2088.9|2415
1711548000000|2024-03-27 14:00:00|2090.7|2090.4|2085.2|2084.9|2091.9|2091.6|2083.5|2083.2|3077
1711548300000|2024-03-27 14:05:00|2085.3|2085|2085.9|2085.6|2086.7|2086.4|2082.7|2082.4|1475
1711548600000|2024-03-27 14:10:00|2086.2|2085.9|2089.1|2088.8|2089.2|2088.9|2085.2|2084.9|2266
1711548900000|2024-03-27 14:15:00|2089|2088.7|2091.8|2091.5|2091.8|2091.5|2088.4|2088.1|1904
1711549200000|2024-03-27 14:20:00|2092|2091.7|2088.8|2088.5|2092|2091.7|2086.7|2086.4|1637
1711549500000|2024-03-27 14:25:00|2088.7|2088.4|2090.1|2089.8|2091.3|2091|2088.7|2088.4|1407
1711549800000|2024-03-27 14:30:00|2090|2089.7|2095.4|2095.1|2095.4|2095.1|2090|2089.7|2555
1711550100000|2024-03-27 14:35:00|2095.3|2095|2096.9|2096.6|2097.4|2097.1|2095.2|2094.9|2801
1711550400000|2024-03-27 14:40:00|2096.8|2096.5|2095.9|2095.6|2098.3|2098|2095.2|2094.9|2641
1711550700000|2024-03-27 14:45:00|2096.1|2095.8|2094.8|2094.5|2097.8|2097.5|2094.2|2093.9|1948
1711551000000|2024-03-27 14:50:00|2095|2094.7|2095.4|2095.1|2095.9|2095.6|2093.7|2093.4|1075
1711551300000|2024-03-27 14:55:00|2095.5|2095.2|2094.1|2093.8|2095.5|2095.2|2093.7|2093.4|990
1711551600000|2024-03-27 15:00:00|2094|2093.7|2096.3|2096|2096.3|2096|2093.4|2093.1|977
1711551900000|2024-03-27 15:05:00|2096.2|2095.9|2097.1|2096.8|2097.2|2096.9|2095.6|2095.3|877
1711552200000|2024-03-27 15:10:00|2097.2|2096.9|2097.8|2097.5|2098|2097.7|2095.9|2095.6|1155
1711552500000|2024-03-27 15:15:00|2097.7|2097.4|2099.8|2099.5|2101|2100.7|2096.8|2096.5|6486
1711552800000|2024-03-27 15:20:00|2099.5|2099.2|2099.1|2098.8|2100|2099.7|2098.3|2098|1958
1711553100000|2024-03-27 15:25:00|2099.2|2098.9|2098.9|2098.6|2100.3|2100|2098.8|2098.5|1222
1711553400000|2024-03-27 15:30:00|2099|2098.7|2097.1|2096.8|2099.4|2099.1|2096.7|2096.4|2256
1711553700000|2024-03-27 15:35:00|2097|2096.7|2098.4|2098.1|2099.4|2099.1|2096.3|2096|1823
1711554000000|2024-03-27 15:40:00|2098.5|2098.2|2099.8|2099.5|2099.9|2099.6|2098.2|2097.9|686
1711554300000|2024-03-27 15:45:00|2099.7|2099.4|2098.6|2098.3|2099.9|2099.6|2098.5|2098.2|636
1711554600000|2024-03-27 15:50:00|2098.7|2098.4|2099.2|2098.9|2099.3|2099|2098.1|2097.8|1008
1711554900000|2024-03-27 15:55:00|2099.3|2099|2099.5|2099.2|2101|2100.7|2099.2|2098.9|1626
1711555200000|2024-03-27 16:00:00|2099.6|2099.3|2100|2099.7|2101|2100.7|2099.1|2098.8|1513
1711555500000|2024-03-27 16:05:00|2099.9|2099.6|2099.8|2099.5|2101.1|2100.8|2098.9|2098.6|653
1711555800000|2024-03-27 16:10:00|2100|2099.7|2098.1|2097.8|2100.3|2100|2097.7|2097.4|829
1711556100000|2024-03-27 16:15:00|2098.2|2097.9|2098.6|2098.3|2099.4|2099.1|2097.9|2097.6|484
1711556400000|2024-03-27 16:20:00|2098.5|2098.2|2099.9|2099.6|2099.9|2099.6|2098.2|2097.9|755
1711556700000|2024-03-27 16:25:00|2099.8|2099.5|2101|2100.7|2101.2|2100.9|2099.5|2099.2|659
1711557000000|2024-03-27 16:30:00|2101.1|2100.8|2103.7|2103.4|2104|2103.7|2100.8|2100.5|1853
1711557300000|2024-03-27 16:35:00|2103.8|2103.5|2104.8|2104.5|2105.1|2104.8|2103.4|2103.1|1739
1711557600000|2024-03-27 16:40:00|2104.9|2104.6|2106.3|2106|2106.4|2106.1|2104.9|2104.6|1886
1711557900000|2024-03-27 16:45:00|2106.2|2105.9|2106.2|2105.9|2106.6|2106.3|2105.2|2104.9|1134
1711558200000|2024-03-27 16:50:00|2106.3|2106|2104.7|2104.4|2106.3|2106|2104.4|2104.1|1717
1711558500000|2024-03-27 16:55:00|2104.6|2104.3|2106.5|2106.2|2106.5|2106.2|2104.5|2104.2|1042
1711558800000|2024-03-27 17:00:00|2106.4|2106.1|2104.5|2104.2|2106.5|2106.2|2104.4|2104.1|1687
1711559100000|2024-03-27 17:05:00|2104.6|2104.3|2103.4|2103.1|2104.7|2104.4|2103.1|2102.8|1606
1711559400000|2024-03-27 17:10:00|2103.5|2103.2|2103.2|2102.9|2103.6|2103.3|2102|2101.7|1107
1711559700000|2024-03-27 17:15:00|2103.1|2102.8|2104.1|2103.8|2105|2104.7|2102.8|2102.5|848
1711560000000|2024-03-27 17:20:00|2104|2103.7|2103.8|2103.5|2104.4|2104.1|2103.1|2102.8|646
1711560300000|2024-03-27 17:25:00|2103.7|2103.4|2103.3|2103|2104.4|2104.1|2102.7|2102.4|771
1711560600000|2024-03-27 17:30:00|2103.4|2103.1|2103|2102.7|2104.1|2103.8|2102.8|2102.5|681
1711560900000|2024-03-27 17:35:00|2103.1|2102.8|2102.8|2102.5|2103.5|2103.2|2102.1|2101.8|460
1711561200000|2024-03-27 17:40:00|2102.7|2102.4|2103.4|2103.1|2103.5|2103.2|2102.3|2102|529
1711561500000|2024-03-27 17:45:00|2103.5|2103.2|2102.7|2102.4|2103.9|2103.6|2102.6|2102.3|527
1711561800000|2024-03-27 17:50:00|2102.6|2102.3|2103.1|2102.8|2103.7|2103.4|2102.4|2102.1|278
1711562100000|2024-03-27 17:55:00|2103.2|2102.9|2103.5|2103.2|2103.8|2103.5|2102.9|2102.6|378
1711562400000|2024-03-27 18:00:00|2103.4|2103.1|2103.5|2103.2|2104.2|2103.9|2102.9|2102.6|500
1711562700000|2024-03-27 18:05:00|2103.4|2103.1|2104.8|2104.5|2105|2104.7|2103.2|2102.9|614
1711563000000|2024-03-27 18:10:00|2104.9|2104.6|2106.3|2106|2106.3|2106|2104.4|2104.1|653
1711563300000|2024-03-27 18:15:00|2106.4|2106.1|2106.4|2106.1|2107.7|2107.4|2105.7|2105.4|1273
1711563600000|2024-03-27 18:20:00|2106.3|2106|2107|2106.7|2107.3|2107|2106.1|2105.8|550
1711563900000|2024-03-27 18:25:00|2107.1|2106.8|2108.4|2108.1|2108.8|2108.5|2107|2106.7|920
1711564200000|2024-03-27 18:30:00|2108.5|2108.2|2108.1|2107.8|2109.3|2109|2108.1|2107.8|1337
1711564500000|2024-03-27 18:35:00|2108|2107.7|2107.3|2107|2108.2|2107.9|2107.2|2106.9|1212
1711564800000|2024-03-27 18:40:00|2107.4|2107.1|2108.5|2108.2|2108.9|2108.6|2107.2|2106.9|769
1711565100000|2024-03-27 18:45:00|2108.4|2108.1|2108.5|2108.2|2109|2108.7|2108|2107.7|722
1711565400000|2024-03-27 18:50:00|2108.6|2108.3|2107.1|2106.8|2108.9|2108.6|2107|2106.7|577
1711565700000|2024-03-27 18:55:00|2107.2|2106.9|2107.2|2106.9|2108.1|2107.8|2107.1|2106.8|782
1711566000000|2024-03-27 19:00:00|2107.1|2106.8|2107.3|2107|2108.1|2107.8|2107.1|2106.8|658
1711566300000|2024-03-27 19:05:00|2107.2|2106.9|2108.1|2107.8|2108.2|2107.9|2106.8|2106.5|1128
1711566600000|2024-03-27 19:10:00|2108.2|2107.9|2107.2|2106.9|2108.3|2108|2106.3|2106|1529
1711566900000|2024-03-27 19:15:00|2107.1|2106.8|2106.3|2106|2107.8|2107.5|2105.6|2105.3|1286
1711567200000|2024-03-27 19:20:00|2106.2|2105.9|2108|2107.7|2108.2|2107.9|2105.7|2105.4|1934
1711567500000|2024-03-27 19:25:00|2108.1|2107.8|2108.8|2108.5|2109.7|2109.4|2107.1|2106.8|1626
1711567800000|2024-03-27 19:30:00|2108.7|2108.4|2108|2107.7|2109.1|2108.8|2107.3|2107|1305
1711568100000|2024-03-27 19:35:00|2107.9|2107.6|2112.6|2112.3|2112.9|2112.6|2107.9|2107.6|3127
1711568400000|2024-03-27 19:40:00|2112.5|2112.2|2112.8|2112.5|2113.4|2113.1|2111.2|2110.9|2639
1711568700000|2024-03-27 19:45:00|2112.6|2112.3|2111.2|2110.9|2113.2|2112.9|2110.5|2110.2|2601
1711569000000|2024-03-27 19:50:00|2111.1|2110.8|2114.9|2114.6|2115.3|2115|2111.1|2110.8|5489
1711569300000|2024-03-27 19:55:00|2114.5|2114.2|2119.6|2119.3|2119.7|2119.4|2114.2|2113.9|19838
1711569600000|2024-03-27 20:00:00|2119.5|2119.2|2120.7|2120.4|2122.8|2122.5|2118.7|2118.4|5777
1711569900000|2024-03-27 20:05:00|2120.5|2120.2|2120.9|2120.6|2121.7|2121.4|2119.9|2119.6|1873
1711570200000|2024-03-27 20:10:00|2120.8|2120.5|2121|2120.7|2121.9|2121.6|2120.5|2120.2|1136
1711570500000|2024-03-27 20:15:00|2121.1|2120.8|2121.3|2121|2122.3|2122|2121|2120.7|455
1711570800000|2024-03-27 20:20:00|2121.4|2121.1|2122.2|2121.9|2122.5|2122.2|2121.4|2121.1|642
1711571100000|2024-03-27 20:25:00|2122.1|2121.8|2122|2121.7|2122.4|2122.1|2121.8|2121.5|387
1711571400000|2024-03-27 20:30:00|2122.2|2121.9|2122.4|2122.1|2122.6|2122.3|2121.9|2121.6|404
1711571700000|2024-03-27 20:35:00|2122.3|2122|2122.2|2121.9|2122.5|2122.2|2122.1|2121.8|287
1711572000000|2024-03-27 20:40:00|2122.3|2122|2122.6|2122.3|2122.8|2122.5|2122.1|2121.8|395
1711572300000|2024-03-27 20:45:00|2122.4|2122.1|2122.8|2122.5|2122.9|2122.6|2122.1|2121.8|284
1711572600000|2024-03-27 20:50:00|2122.9|2122.6|2121.8|2121.5|2122.9|2122.6|2121.7|2121.4|368
1711572900000|2024-03-27 20:55:00|2121.6|2121.3|2121.3|2120.5|2121.7|2121.4|2119.5|2119.2|518
1711573200000|2024-03-27 21:00:00|2121.4|2120.6|2121.3|2120.5|2121.4|2120.6|2121|2120.2|0
1711573500000|2024-03-27 21:05:00|2121.2|2120.4|2121.3|2120.5|2121.4|2120.6|2121.2|2120.4|0
1711573800000|2024-03-27 21:10:00|2121.4|2120.6|2121.3|2120.5|2121.4|2120.6|2121.3|2120.5|0
1711574100000|2024-03-27 21:15:00|2121.4|2120.6|2121.4|2120.6|2121.4|2120.6|2121.3|2120.5|0
1711574700000|2024-03-27 21:25:00|2121.3|2120.5|2121.4|2120.6|2121.4|2120.6|2121.3|2120.5|0
1711575000000|2024-03-27 21:30:00|2121.5|2120.7|2121.5|2120.7|2121.5|2120.7|2121.4|2120.6|0
1711575300000|2024-03-27 21:35:00|2121.6|2120.8|2121.5|2120.7|2121.6|2120.8|2121.5|2120.7|0
1711575600000|2024-03-27 21:40:00|2121.4|2120.6|2120.9|2120.1|2121.4|2120.6|2120.8|2120|0
1711575900000|2024-03-27 21:45:00|2121.1|2120.3|2121.1|2120.3|2121.2|2120.4|2120.8|2120|0
1711576200000|2024-03-27 21:50:00|2121.2|2120.4|2121.2|2120.4|2121.2|2120.4|2121.2|2120.4|0
1711576500000|2024-03-27 21:55:00|2121.3|2120.5|2121.3|2120.5|2121.3|2120.5|2121.2|2120.4|0
1711576800000|2024-03-27 22:00:00|2120.6|2120.3|2117.4|2117.1|2121.3|2121|2114.8|2114.5|2034
1711577100000|2024-03-27 22:05:00|2117.5|2117.2|2116.6|2116.3|2117.5|2117.2|2115.9|2115.6|366
1711577400000|2024-03-27 22:10:00|2116.5|2116.2|2116.3|2116|2116.6|2116.3|2114.8|2114.5|519
1711577700000|2024-03-27 22:15:00|2116.4|2116.1|2116.9|2116.6|2117.6|2117.3|2116.4|2116.1|161
1711578000000|2024-03-27 22:20:00|2117|2116.7|2116.1|2115.8|2117|2116.7|2115.6|2115.3|242
1711578300000|2024-03-27 22:25:00|2116.2|2115.9|2115.9|2115.6|2116.2|2115.9|2115.7|2115.4|175
1711578600000|2024-03-27 22:30:00|2116|2115.7|2116.6|2116.3|2117.2|2116.9|2115.9|2115.6|243
1711578900000|2024-03-27 22:35:00|2116.7|2116.4|2116.1|2115.8|2116.7|2116.4|2115.7|2115.4|54
1711579200000|2024-03-27 22:40:00|2116.2|2115.9|2116.3|2116|2116.6|2116.3|2116|2115.7|52
1711579500000|2024-03-27 22:45:00|2116.4|2116.1|2115.7|2115.4|2116.7|2116.4|2115.3|2115|106
1711579800000|2024-03-27 22:50:00|2115.8|2115.5|2116.2|2115.9|2116.3|2116|2115.2|2114.9|198
1711580100000|2024-03-27 22:55:00|2116.3|2116|2115.1|2114.8|2116.3|2116|2115.1|2114.8|212
1711580400000|2024-03-27 23:00:00|2115.2|2114.9|2116|2115.7|2116|2115.7|2115|2114.7|219
1711580700000|2024-03-27 23:05:00|2115.8|2115.5|2115|2114.7|2116.8|2116.5|2115|2114.7|224
1711581000000|2024-03-27 23:10:00|2115.2|2114.9|2114.5|2114.2|2115.3|2115|2114.4|2114.1|383
1711581300000|2024-03-27 23:15:00|2114.6|2114.3|2115.2|2114.9|2115.2|2114.9|2113.9|2113.6|255
1711581600000|2024-03-27 23:20:00|2115.3|2115|2115.9|2115.6|2115.9|2115.6|2115|2114.7|34
1711581900000|2024-03-27 23:25:00|2115.8|2115.5|2116|2115.7|2116.2|2115.9|2115.8|2115.5|47
1711582200000|2024-03-27 23:30:00|2116.1|2115.8|2115|2114.7|2116.2|2115.9|2114.6|2114.3|187
1711582500000|2024-03-27 23:35:00|2114.9|2114.6|2115.7|2115.4|2115.8|2115.5|2114.7|2114.4|93
1711582800000|2024-03-27 23:40:00|2115.8|2115.5|2115.2|2114.9|2116|2115.7|2115.2|2114.9|87
1711583100000|2024-03-27 23:45:00|2115.4|2115.1|2115.4|2115.1|2115.7|2115.4|2115.1|2114.8|39
1711583400000|2024-03-27 23:50:00|2115.3|2115|2114.8|2114.5|2115.4|2115.1|2114.4|2114.1|28
1711583700000|2024-03-27 23:55:00|2115.3|2115|2116.1|2115.8|2116.4|2116.1|2115.2|2114.9|206
1711584000000|2024-03-28 00:00:00|2116.2|2115.9|2116.5|2116.2|2116.5|2116.2|2115.4|2115.1|56
1711584300000|2024-03-28 00:05:00|2116.4|2116.1|2117|2116.7|2117.3|2117|2116.4|2116.1|92
1711584600000|2024-03-28 00:10:00|2116.9|2116.6|2116.7|2116.4|2117.4|2117.1|2116.1|2115.8|58
1711584900000|2024-03-28 00:15:00|2116.5|2116.2|2116.4|2116.1|2116.9|2116.6|2115.8|2115.5|126
1711585200000|2024-03-28 00:20:00|2116.3|2116|2117|2116.7|2117.4|2117.1|2116.2|2115.9|62
1711585500000|2024-03-28 00:25:00|2117.1|2116.8|2117.9|2117.6|2118|2117.7|2117.1|2116.8|124
1711585800000|2024-03-28 00:30:00|2117.8|2117.5|2117.1|2116.8|2118.2|2117.9|2117.1|2116.8|71
1711586100000|2024-03-28 00:35:00|2116.8|2116.5|2115.3|2115|2116.8|2116.5|2114.7|2114.4|430
1711586400000|2024-03-28 00:40:00|2115.2|2114.9|2115.1|2114.8|2115.4|2115.1|2114.9|2114.6|54
1711586700000|2024-03-28 00:45:00|2115.2|2114.9|2115.4|2115.1|2115.4|2115.1|2115|2114.7|30
1711587000000|2024-03-28 00:50:00|2115.3|2115|2115.3|2115|2115.5|2115.2|2115.2|2114.9|102
1711587300000|2024-03-28 00:55:00|2115.4|2115.1|2115.4|2115.1|2115.5|2115.2|2115.2|2114.9|85
1711587600000|2024-03-28 01:00:00|2115.5|2115.2|2116|2115.7|2116|2115.7|2115.4|2115.1|44
1711587900000|2024-03-28 01:05:00|2115.9|2115.6|2115.2|2114.9|2115.9|2115.6|2115.2|2114.9|31
1711588200000|2024-03-28 01:10:00|2115.1|2114.8|2116.1|2115.8|2116.2|2115.9|2115.1|2114.8|40
1711588500000|2024-03-28 01:15:00|2115.9|2115.6|2115.8|2115.5|2116.1|2115.8|2115.6|2115.3|26
1711588800000|2024-03-28 01:20:00|2115.9|2115.6|2116.6|2116.3|2117.2|2116.9|2115.8|2115.5|104
1711589100000|2024-03-28 01:25:00|2116.7|2116.4|2116.6|2116.3|2117|2116.7|2116.4|2116.1|48
1711589400000|2024-03-28 01:30:00|2116.7|2116.4|2116|2115.7|2116.9|2116.6|2115.6|2115.3|35
1711589700000|2024-03-28 01:35:00|2116.1|2115.8|2115.8|2115.5|2116.3|2116|2115.7|2115.4|24
1711590000000|2024-03-28 01:40:00|2115.7|2115.4|2114.5|2114.2|2115.8|2115.5|2114.5|2114.2|84
1711590300000|2024-03-28 01:45:00|2114.6|2114.3|2114.5|2114.2|2115|2114.7|2114.2|2113.9|50
1711590600000|2024-03-28 01:50:00|2114.4|2114.1|2115|2114.7|2115.1|2114.8|2114.2|2113.9|39
1711590900000|2024-03-28 01:55:00|2114.9|2114.6|2114.7|2114.4|2115.2|2114.9|2114.6|2114.3|21
1711591200000|2024-03-28 02:00:00|2114.6|2114.3|2115.4|2115.1|2115.4|2115.1|2114.6|2114.3|26
1711591500000|2024-03-28 02:05:00|2115.3|2115|2114.6|2114.3|2115.3|2115|2114.6|2114.3|37
1711591800000|2024-03-28 02:10:00|2114.7|2114.4|2115.6|2115.3|2115.6|2115.3|2114.6|2114.3|40
1711592100000|2024-03-28 02:15:00|2115.7|2115.4|2115.5|2115.2|2115.8|2115.5|2115.5|2115.2|16
1711592400000|2024-03-28 02:20:00|2115.4|2115.1|2115.4|2115.1|2115.6|2115.3|2115|2114.7|35
1711592700000|2024-03-28 02:25:00|2115.5|2115.2|2115.9|2115.6|2116.2|2115.9|2115.4|2115.1|54
1711593000000|2024-03-28 02:30:00|2116|2115.7|2115.6|2115.3|2116.4|2116.1|2115.6|2115.3|24
1711593300000|2024-03-28 02:35:00|2115.7|2115.4|2116|2115.7|2116.1|2115.8|2115.7|2115.4|18
1711593600000|2024-03-28 02:40:00|2116.1|2115.8|2116.1|2115.8|2116.4|2116.1|2116.1|2115.8|25
1711593900000|2024-03-28 02:45:00|2116.2|2115.9|2115.7|2115.4|2116.2|2115.9|2115.5|2115.2|23
1711594200000|2024-03-28 02:50:00|2115.6|2115.3|2115.4|2115.1|2116.3|2116|2115.4|2115.1|123
1711594500000|2024-03-28 02:55:00|2115.3|2115|2114.7|2114.4|2115.6|2115.3|2114.3|2114|63
1711594800000|2024-03-28 03:00:00|2114.5|2114.2|2114.5|2114.2|2114.7|2114.4|2114.3|2114|40
1711595100000|2024-03-28 03:05:00|2114.6|2114.3|2114.4|2114.1|2114.8|2114.5|2114.3|2114|35
1711595400000|2024-03-28 03:10:00|2114.5|2114.2|2114.3|2114|2114.5|2114.2|2114.2|2113.9|20
1711595700000|2024-03-28 03:15:00|2114.4|2114.1|2114.4|2114.1|2114.6|2114.3|2114.3|2114|40
1711596000000|2024-03-28 03:20:00|2114.5|2114.2|2114.7|2114.4|2114.8|2114.5|2114.5|2114.2|25
1711596300000|2024-03-28 03:25:00|2114.6|2114.3|2114.8|2114.5|2114.8|2114.5|2114.4|2114.1|38
1711596600000|2024-03-28 03:30:00|2114.9|2114.6|2115.1|2114.8|2115.5|2115.2|2114.6|2114.3|76
1711596900000|2024-03-28 03:35:00|2115|2114.7|2115|2114.7|2115.3|2115|2114.9|2114.6|52
1711597200000|2024-03-28 03:40:00|2114.6|2114.3|2114.5|2114.2|2114.9|2114.6|2114.5|2114.2|158
1711597500000|2024-03-28 03:45:00|2114.4|2114.1|2114.2|2113.9|2114.5|2114.2|2114.2|2113.9|112
1711597800000|2024-03-28 03:50:00|2114.3|2114|2115|2114.7|2115.1|2114.8|2114.3|2114|39
1711598100000|2024-03-28 03:55:00|2114.9|2114.6|2115|2114.7|2115.3|2115|2114.6|2114.3|35
1711598400000|2024-03-28 04:00:00|2114.9|2114.6|2114.7|2114.4|2115.1|2114.8|2114.7|2114.4|31
1711598700000|2024-03-28 04:05:00|2114.6|2114.3|2115|2114.7|2115.3|2115|2114.3|2114|24
1711599000000|2024-03-28 04:10:00|2115.1|2114.8|2115.2|2114.9|2115.3|2115|2115.1|2114.8|9
1711599300000|2024-03-28 04:15:00|2115.1|2114.8|2116|2115.7|2116|2115.7|2115.1|2114.8|24
1711599600000|2024-03-28 04:20:00|2115.9|2115.6|2116.1|2115.8|2116.2|2115.9|2115.8|2115.5|29
1711599900000|2024-03-28 04:25:00|2116.2|2115.9|2116.2|2115.9|2116.3|2116|2116|2115.7|24
1711600200000|2024-03-28 04:30:00|2116.1|2115.8|2116.5|2116.2|2116.5|2116.2|2116.1|2115.8|36
1711600500000|2024-03-28 04:35:00|2116.2|2115.9|2116.5|2116.2|2116.6|2116.3|2116.2|2115.9|30
1711600800000|2024-03-28 04:40:00|2116.4|2116.1|2116.8|2116.5|2116.9|2116.6|2116.4|2116.1|20
1711601100000|2024-03-28 04:45:00|2116.6|2116.3|2116.8|2116.5|2117|2116.7|2116.6|2116.3|20
1711601400000|2024-03-28 04:50:00|2116.7|2116.4|2116.8|2116.5|2116.8|2116.5|2116.5|2116.2|10
1711601700000|2024-03-28 04:55:00|2116.6|2116.3|2116.5|2116.2|2116.6|2116.3|2116.2|2115.9|44
1711602000000|2024-03-28 05:00:00|2116.6|2116.3|2117.4|2117.1|2117.5|2117.2|2116.1|2115.8|135
1711602300000|2024-03-28 05:05:00|2117.6|2117.3|2116.9|2116.6|2117.6|2117.3|2116.9|2116.6|43
1711602600000|2024-03-28 05:10:00|2117|2116.7|2116.3|2116|2117|2116.7|2116.1|2115.8|68
1711602900000|2024-03-28 05:15:00|2116.4|2116.1|2116.1|2115.8|2116.4|2116.1|2116|2115.7|33
1711603200000|2024-03-28 05:20:00|2116|2115.7|2116|2115.7|2116|2115.7|2115.4|2115.1|54
1711603500000|2024-03-28 05:25:00|2116.1|2115.8|2116.3|2116|2116.3|2116|2115.9|2115.6|26
1711603800000|2024-03-28 05:30:00|2116.4|2116.1|2115.8|2115.5|2116.9|2116.6|2115.7|2115.4|42
1711604100000|2024-03-28 05:35:00|2116|2115.7|2115.9|2115.6|2116.3|2116|2115.7|2115.4|55
1711604400000|2024-03-28 05:40:00|2116|2115.7|2116.3|2116|2116.4|2116.1|2115.7|2115.4|27
1711604700000|2024-03-28 05:45:00|2116.4|2116.1|2116.2|2115.9|2116.5|2116.2|2116.2|2115.9|21
1711605000000|2024-03-28 05:50:00|2116.3|2116|2116|2115.7|2116.5|2116.2|2115.8|2115.5|36
1711605300000|2024-03-28 05:55:00|2116.1|2115.8|2116|2115.7|2116.5|2116.2|2115.8|2115.5|38
1711605600000|2024-03-28 06:00:00|2115.9|2115.6|2116|2115.7|2116.3|2116|2115.8|2115.5|42
1711605900000|2024-03-28 06:05:00|2116.1|2115.8|2116.2|2115.9|2116.6|2116.3|2116|2115.7|49
1711606200000|2024-03-28 06:10:00|2116.3|2116|2116.5|2116.2|2116.9|2116.6|2116.3|2116|33
1711606500000|2024-03-28 06:15:00|2116.4|2116.1|2116.7|2116.4|2116.7|2116.4|2116.2|2115.9|28
1711606800000|2024-03-28 06:20:00|2116.6|2116.3|2116.8|2116.5|2116.9|2116.6|2116.6|2116.3|39
1711607100000|2024-03-28 06:25:00|2116.7|2116.4|2115.8|2115.5|2116.7|2116.4|2115.8|2115.5|44
1711607400000|2024-03-28 06:30:00|2115.7|2115.4|2115.8|2115.5|2116.1|2115.8|2115.6|2115.3|50
1711607700000|2024-03-28 06:35:00|2115.9|2115.6|2115.9|2115.6|2116.1|2115.8|2115.7|2115.4|34
1711608000000|2024-03-28 06:40:00|2115.8|2115.5|2115.7|2115.4|2115.9|2115.6|2115.7|2115.4|32
1711608300000|2024-03-28 06:45:00|2115.6|2115.3|2116|2115.7|2116.1|2115.8|2115.6|2115.3|40
1711608600000|2024-03-28 06:50:00|2115.9|2115.6|2115.4|2115.1|2116|2115.7|2115.4|2115.1|70
1711608900000|2024-03-28 06:55:00|2114.8|2114.5|2115.6|2115.3|2115.7|2115.4|2114.6|2114.3|187
1711609200000|2024-03-28 07:00:00|2115.8|2115.5|2115|2114.7|2115.9|2115.6|2114.9|2114.6|58
1711609500000|2024-03-28 07:05:00|2115.1|2114.8|2114.9|2114.6|2115.2|2114.9|2114.4|2114.1|73
1711609800000|2024-03-28 07:10:00|2114.8|2114.5|2114.9|2114.6|2115.2|2114.9|2114.4|2114.1|46
1711610100000|2024-03-28 07:15:00|2115|2114.7|2114.4|2114.1|2115.1|2114.8|2114.2|2113.9|73
1711610400000|2024-03-28 07:20:00|2114.5|2114.2|2113.5|2113.2|2114.5|2114.2|2113.4|2113.1|74
1711610700000|2024-03-28 07:25:00|2113.6|2113.3|2114.2|2113.9|2114.4|2114.1|2113.6|2113.3|29
1711611000000|2024-03-28 07:30:00|2114.1|2113.8|2114.4|2114.1|2114.7|2114.4|2114|2113.7|49
1711611300000|2024-03-28 07:35:00|2114.5|2114.2|2114.7|2114.4|2115.4|2115.1|2114.4|2114.1|72
1711611600000|2024-03-28 07:40:00|2114.8|2114.5|2115.9|2115.6|2116.1|2115.8|2114.7|2114.4|65
1711611900000|2024-03-28 07:45:00|2115.8|2115.5|2115.9|2115.6|2116|2115.7|2115.4|2115.1|112
1711612200000|2024-03-28 07:50:00|2116|2115.7|2115.6|2115.3|2116|2115.7|2115.5|2115.2|25
1711612500000|2024-03-28 07:55:00|2115.7|2115.4|2115.6|2115.3|2116.2|2115.9|2115.5|2115.2|72
1711612800000|2024-03-28 08:00:00|2115.5|2115.2|2115.5|2115.2|2115.6|2115.3|2114.3|2114|345
1711613100000|2024-03-28 08:05:00|2115.2|2114.9|2115.4|2115.1|2116.3|2116|2114.6|2114.3|183
1711613400000|2024-03-28 08:10:00|2115.3|2115|2114.3|2114|2115.7|2115.4|2114.3|2114|161
1711613700000|2024-03-28 08:15:00|2114.2|2113.9|2115.1|2114.8|2115.3|2115|2114.2|2113.9|145
1711614000000|2024-03-28 08:20:00|2114.9|2114.6|2115.2|2114.9|2115.9|2115.6|2114.9|2114.6|93
1711614300000|2024-03-28 08:25:00|2115.3|2115|2114.2|2113.9|2115.4|2115.1|2114|2113.7|200
1711614600000|2024-03-28 08:30:00|2114.3|2114|2114.9|2114.6|2114.9|2114.6|2114.2|2113.9|138
1711614900000|2024-03-28 08:35:00|2114.8|2114.5|2115|2114.7|2115.4|2115.1|2114.7|2114.4|101
1711615200000|2024-03-28 08:40:00|2115.1|2114.8|2114.7|2114.4|2115.2|2114.9|2114.4|2114.1|118
1711615500000|2024-03-28 08:45:00|2114.6|2114.3|2115.6|2115.3|2116|2115.7|2114.6|2114.3|97
1711615800000|2024-03-28 08:50:00|2115.5|2115.2|2115.6|2115.3|2116.2|2115.9|2115.3|2115|94
1711616100000|2024-03-28 08:55:00|2115.5|2115.2|2115.2|2114.9|2115.9|2115.6|2115|2114.7|128
1711616400000|2024-03-28 09:00:00|2115.3|2115|2115.3|2115|2115.7|2115.4|2115.2|2114.9|101
1711616700000|2024-03-28 09:05:00|2115.4|2115.1|2116.1|2115.8|2116.7|2116.4|2115.2|2114.9|120
1711617000000|2024-03-28 09:10:00|2116.2|2115.9|2115.2|2114.9|2116.5|2116.2|2114.9|2114.6|134
1711617300000|2024-03-28 09:15:00|2115|2114.7|2114.2|2113.9|2115|2114.7|2113.9|2113.6|109
1711617600000|2024-03-28 09:20:00|2114.3|2114|2114.1|2113.8|2114.5|2114.2|2114|2113.7|59
1711617900000|2024-03-28 09:25:00|2114|2113.7|2114.2|2113.9|2114.4|2114.1|2113.7|2113.4|83
1711618200000|2024-03-28 09:30:00|2114.1|2113.8|2114.8|2114.5|2115.2|2114.9|2114.1|2113.8|102
1711618500000|2024-03-28 09:35:00|2114.9|2114.6|2115.4|2115.1|2115.4|2115.1|2114.8|2114.5|94
1711618800000|2024-03-28 09:40:00|2115.5|2115.2|2115.3|2115|2115.8|2115.5|2114.6|2114.3|97
1711619100000|2024-03-28 09:45:00|2115.1|2114.8|2115|2114.7|2115.3|2115|2114.9|2114.6|47
1711619400000|2024-03-28 09:50:00|2114.8|2114.5|2116|2115.7|2116.1|2115.8|2114.8|2114.5|132
1711619700000|2024-03-28 09:55:00|2115.9|2115.6|2116.4|2116.1|2116.7|2116.4|2115.6|2115.3|68
1711620000000|2024-03-28 10:00:00|2116.3|2116|2116.7|2116.4|2117.2|2116.9|2116.2|2115.9|116
1711620300000|2024-03-28 10:05:00|2116.6|2116.3|2116.8|2116.5|2117|2116.7|2116.4|2116.1|87
1711620600000|2024-03-28 10:10:00|2116.7|2116.4|2116.6|2116.3|2117|2116.7|2116.5|2116.2|50
1711620900000|2024-03-28 10:15:00|2116.7|2116.4|2117.7|2117.4|2118.1|2117.8|2116.7|2116.4|179
1711621200000|2024-03-28 10:20:00|2117.6|2117.3|2117.8|2117.5|2118.1|2117.8|2117.3|2117|151
1711621500000|2024-03-28 10:25:00|2117.9|2117.6|2118.6|2118.3|2119.1|2118.8|2117.8|2117.5|156
1711621800000|2024-03-28 10:30:00|2118.5|2118.2|2119|2118.7|2119.6|2119.3|2118.5|2118.2|132
1711622100000|2024-03-28 10:35:00|2118.9|2118.6|2117.8|2117.5|2118.9|2118.6|2117.7|2117.4|83
1711622400000|2024-03-28 10:40:00|2117.7|2117.4|2117.6|2117.3|2118|2117.7|2117.4|2117.1|61
1711622700000|2024-03-28 10:45:00|2117.5|2117.2|2118.2|2117.9|2118.2|2117.9|2117.2|2116.9|118
1711623000000|2024-03-28 10:50:00|2118|2117.7|2118|2117.7|2119.1|2118.8|2118|2117.7|118
1711623300000|2024-03-28 10:55:00|2117.9|2117.6|2117.2|2116.9|2118.1|2117.8|2116.9|2116.6|121
1711623600000|2024-03-28 11:00:00|2117.4|2117.1|2117.6|2117.3|2117.9|2117.6|2117.2|2116.9|106
1711623900000|2024-03-28 11:05:00|2117.5|2117.2|2118.9|2118.6|2119.7|2119.4|2117.5|2117.2|514
1711624200000|2024-03-28 11:10:00|2119|2118.7|2120.1|2119.8|2121.2|2120.9|2118.9|2118.6|795
1711624500000|2024-03-28 11:15:00|2120.3|2120|2120.4|2120.1|2120.7|2120.4|2119.9|2119.6|241
1711624800000|2024-03-28 11:20:00|2120.5|2120.2|2120.8|2120.5|2121.2|2120.9|2120.2|2119.9|186
1711625100000|2024-03-28 11:25:00|2120.7|2120.4|2121.1|2120.8|2121.4|2121.1|2120.5|2120.2|334
1711625400000|2024-03-28 11:30:00|2120.9|2120.6|2119.4|2119.1|2121.5|2121.2|2119.1|2118.8|450
1711625700000|2024-03-28 11:35:00|2119.3|2119|2120.2|2119.9|2120.9|2120.6|2119.1|2118.8|151
1711626000000|2024-03-28 11:40:00|2120.3|2120|2120.1|2119.8|2120.5|2120.2|2119.5|2119.2|254
1711626300000|2024-03-28 11:45:00|2120|2119.7|2121|2120.7|2121|2120.7|2119.8|2119.5|247
1711626600000|2024-03-28 11:50:00|2120.9|2120.6|2122.1|2121.8|2122.1|2121.8|2120.6|2120.3|381
1711626900000|2024-03-28 11:55:00|2122|2121.7|2123.3|2123|2123.6|2123.3|2122|2121.7|467
1711627200000|2024-03-28 12:00:00|2123.6|2123.3|2124.8|2124.5|2125.5|2125.2|2122.9|2122.6|970
1711627500000|2024-03-28 12:05:00|2124.7|2124.4|2120.7|2120.4|2124.7|2124.4|2120.4|2120.1|822
1711627800000|2024-03-28 12:10:00|2121|2120.7|2120.4|2120.1|2121.8|2121.5|2120.4|2120.1|591
1711628100000|2024-03-28 12:15:00|2120.3|2120|2120.5|2120.2|2121.1|2120.8|2119.7|2119.4|681
1711628400000|2024-03-28 12:20:00|2119.8|2119.5|2120.4|2120.1|2122.3|2122|2119.8|2119.5|1004
1711628700000|2024-03-28 12:25:00|2120.5|2120.2|2120.2|2119.9|2121|2120.7|2119.1|2118.8|459
1711629000000|2024-03-28 12:30:00|2119.5|2119.2|2120.7|2120.4|2125.4|2125.1|2118.8|2118.5|1468
1711629300000|2024-03-28 12:35:00|2121.1|2120.8|2119.7|2119.4|2122|2121.7|2118.9|2118.6|434
1711629600000|2024-03-28 12:40:00|2119.8|2119.5|2119.9|2119.6|2120.6|2120.3|2119.1|2118.8|233
1711629900000|2024-03-28 12:45:00|2120|2119.7|2121|2120.7|2121|2120.7|2119|2118.7|332
1711630200000|2024-03-28 12:50:00|2120.9|2120.6|2122.7|2122.4|2123.2|2122.9|2120.7|2120.4|405
1711630500000|2024-03-28 12:55:00|2122.6|2122.3|2124.2|2123.9|2124.2|2123.9|2121.7|2121.4|451
1711630800000|2024-03-28 13:00:00|2124.6|2124.3|2123.3|2123|2125.2|2124.9|2122.9|2122.6|520
1711631100000|2024-03-28 13:05:00|2123.2|2122.9|2122.5|2122.2|2123.3|2123|2122.2|2121.9|316
1711631400000|2024-03-28 13:10:00|2122.6|2122.3|2122.9|2122.6|2123.5|2123.2|2122|2121.7|213
1711631700000|2024-03-28 13:15:00|2122.8|2122.5|2121.1|2120.8|2123.2|2122.9|2120.9|2120.6|314
1711632000000|2024-03-28 13:20:00|2121.4|2121.1|2122.8|2122.5|2122.9|2122.6|2120.9|2120.6|434
1711632300000|2024-03-28 13:25:00|2122.9|2122.6|2124.2|2123.9|2124.3|2124|2121.6|2121.3|1289
1711632600000|2024-03-28 13:30:00|2124|2123.7|2128.2|2127.9|2128.6|2128.3|2121.5|2121.2|7880
1711632900000|2024-03-28 13:35:00|2127.8|2127.5|2125.1|2124.8|2128.5|2128.2|2123.5|2123.2|3616
1711633200000|2024-03-28 13:40:00|2125.3|2125|2129.2|2128.9|2129.5|2129.2|2123.8|2123.5|2906
1711633500000|2024-03-28 13:45:00|2129.3|2129|2127.2|2126.9|2131.5|2131.2|2127.2|2126.9|4140
1711633800000|2024-03-28 13:50:00|2127.4|2127.1|2123.5|2123.2|2127.6|2127.3|2123.2|2122.9|2518
1711634100000|2024-03-28 13:55:00|2123.8|2123.5|2126.7|2126.4|2126.9|2126.6|2123.4|2123.1|1805
1711634400000|2024-03-28 14:00:00|2127.1|2126.8|2131.3|2131|2132.4|2132.1|2127.1|2126.8|3023
1711634700000|2024-03-28 14:05:00|2131.2|2130.9|2127.3|2127|2132.6|2132.3|2126.7|2126.4|1831
1711635000000|2024-03-28 14:10:00|2127.5|2127.2|2128.3|2128|2128.3|2128|2125.4|2125.1|1467
1711635300000|2024-03-28 14:15:00|2128.5|2128.2|2126.1|2125.8|2129.9|2129.6|2125.6|2125.3|1498
1711635600000|2024-03-28 14:20:00|2126|2125.7|2127.4|2127.1|2129.1|2128.8|2125|2124.7|1517
1711635900000|2024-03-28 14:25:00|2127.6|2127.3|2129.7|2129.4|2129.9|2129.6|2126.6|2126.3|918
1711636200000|2024-03-28 14:30:00|2129.4|2129.1|2131.4|2131.1|2131.7|2131.4|2129.4|2129.1|1473
1711636500000|2024-03-28 14:35:00|2131.3|2131|2133.9|2133.6|2134.2|2133.9|2131.3|2131|2062
1711636800000|2024-03-28 14:40:00|2134|2133.7|2133.6|2133.3|2134.2|2133.9|2132.1|2131.8|1210
1711637100000|2024-03-28 14:45:00|2133.7|2133.4|2134.2|2133.9|2134.5|2134.2|2132.5|2132.2|933
1711637400000|2024-03-28 14:50:00|2134.4|2134.1|2138|2137.7|2138.2|2137.9|2134.2|2133.9|2772
1711637700000|2024-03-28 14:55:00|2138.1|2137.8|2135.2|2134.9|2138.6|2138.3|2135.1|2134.8|2005
1711638000000|2024-03-28 15:00:00|2135.3|2135|2132.8|2132.5|2135.9|2135.6|2132.2|2131.9|1985
1711638300000|2024-03-28 15:05:00|2132.7|2132.4|2131.9|2131.6|2134.1|2133.8|2130.6|2130.3|2213
1711638600000|2024-03-28 15:10:00|2131.7|2131.4|2132.9|2132.6|2133.9|2133.6|2131.3|2131|2079
1711638900000|2024-03-28 15:15:00|2133|2132.7|2134.4|2134.1|2135.2|2134.9|2132|2131.7|1012
1711639200000|2024-03-28 15:20:00|2134.5|2134.2|2136.2|2135.9|2136.4|2136.1|2133.8|2133.5|982
1711639500000|2024-03-28 15:25:00|2136.3|2136|2138.1|2137.8|2138.1|2137.8|2135.8|2135.5|1149
1711639800000|2024-03-28 15:30:00|2138|2137.7|2138.9|2138.6|2139.8|2139.5|2137.5|2137.2|1881
1711640100000|2024-03-28 15:35:00|2138.8|2138.5|2139.4|2139.1|2139.4|2139.1|2136.9|2136.6|1371
1711640400000|2024-03-28 15:40:00|2139.5|2139.2|2139.8|2139.5|2140.2|2139.9|2139|2138.7|1348
1711640700000|2024-03-28 15:45:00|2139.9|2139.6|2140.5|2140.2|2141.3|2141|2138.9|2138.6|1305
1711641000000|2024-03-28 15:50:00|2140.6|2140.3|2141.6|2141.3|2142.6|2142.3|2140.5|2140.2|1366
1711641300000|2024-03-28 15:55:00|2141.8|2141.5|2140.9|2140.6|2142.8|2142.5|2140.9|2140.6|984
1711641600000|2024-03-28 16:00:00|2140.8|2140.5|2140.2|2139.9|2141.9|2141.6|2140|2139.7|939
1711641900000|2024-03-28 16:05:00|2140.1|2139.8|2140.2|2139.9|2141|2140.7|2138.6|2138.3|1015
1711642200000|2024-03-28 16:10:00|2140.3|2140|2140.4|2140.1|2141.3|2141|2139.5|2139.2|681
1711642500000|2024-03-28 16:15:00|2140.3|2140|2139|2138.7|2141.1|2140.8|2138.9|2138.6|891
1711642800000|2024-03-28 16:20:00|2138.9|2138.6|2138.8|2138.5|2139.7|2139.4|2138.3|2138|699
1711643100000|2024-03-28 16:25:00|2138.7|2138.4|2139|2138.7|2140.5|2140.2|2138.5|2138.2|807
1711643400000|2024-03-28 16:30:00|2138.9|2138.6|2135.7|2135.4|2139|2138.7|2135.5|2135.2|1702
1711643700000|2024-03-28 16:35:00|2135.6|2135.3|2134.5|2134.2|2135.6|2135.3|2134|2133.7|1287
1711644000000|2024-03-28 16:40:00|2134.4|2134.1|2134.1|2133.8|2134.6|2134.3|2132.9|2132.6|923
1711644300000|2024-03-28 16:45:00|2133.8|2133.5|2132.9|2132.6|2134.4|2134.1|2132.8|2132.5|1096
1711644600000|2024-03-28 16:50:00|2132.8|2132.5|2134.3|2134|2134.5|2134.2|2132.5|2132.2|918
1711644900000|2024-03-28 16:55:00|2134.4|2134.1|2131.9|2131.6|2134.7|2134.4|2131.5|2131.2|1491
1711645200000|2024-03-28 17:00:00|2131.8|2131.5|2132.1|2131.8|2132.9|2132.6|2131|2130.7|1069
1711645500000|2024-03-28 17:05:00|2132.3|2132|2132.7|2132.4|2133.5|2133.2|2132.2|2131.9|732
1711645800000|2024-03-28 17:10:00|2132.6|2132.3|2130.1|2129.8|2133|2132.7|2130.1|2129.8|771
1711646100000|2024-03-28 17:15:00|2130|2129.7|2129.2|2128.9|2130.4|2130.1|2128.9|2128.6|938
1711646400000|2024-03-28 17:20:00|2129.1|2128.8|2128.8|2128.5|2130|2129.7|2128|2127.7|970
1711646700000|2024-03-28 17:25:00|2128.7|2128.4|2129.5|2129.2|2130.1|2129.8|2128.5|2128.2|882
1711647000000|2024-03-28 17:30:00|2129.3|2129|2128.4|2128.1|2129.7|2129.4|2128|2127.7|650
1711647300000|2024-03-28 17:35:00|2128.3|2128|2130.2|2129.9|2130.3|2130|2127.8|2127.5|710
1711647600000|2024-03-28 17:40:00|2130.1|2129.8|2129.8|2129.5|2130.2|2129.9|2129|2128.7|688
1711647900000|2024-03-28 17:45:00|2129.9|2129.6|2129.4|2129.1|2130.4|2130.1|2129|2128.7|619
1711648200000|2024-03-28 17:50:00|2129.2|2128.9|2128.2|2127.9|2129.4|2129.1|2128.1|2127.8|476
1711648500000|2024-03-28 17:55:00|2128.1|2127.8|2129.2|2128.9|2129.6|2129.3|2127.9|2127.6|784
1711648800000|2024-03-28 18:00:00|2129.3|2129|2127.4|2127.1|2129.5|2129.2|2126.9|2126.6|1048
1711649100000|2024-03-28 18:05:00|2127.5|2127.2|2129.2|2128.9|2129.6|2129.3|2127.1|2126.8|764
1711649400000|2024-03-28 18:10:00|2129.3|2129|2128|2127.7|2129.8|2129.5|2128|2127.7|515
1711649700000|2024-03-28 18:15:00|2128.2|2127.9|2126.3|2126|2128.4|2128.1|2125.8|2125.5|1207
1711650000000|2024-03-28 18:20:00|2126.4|2126.1|2126.5|2126.2|2127.4|2127.1|2126|2125.7|744
1711650300000|2024-03-28 18:25:00|2126.6|2126.3|2126.9|2126.6|2127.7|2127.4|2126|2125.7|788
1711650600000|2024-03-28 18:30:00|2126.8|2126.5|2126.1|2125.8|2127.1|2126.8|2125.9|2125.6|800
1711650900000|2024-03-28 18:35:00|2126.2|2125.9|2127.4|2127.1|2127.5|2127.2|2126|2125.7|628
1711651200000|2024-03-28 18:40:00|2127.3|2127|2125.6|2125.3|2127.3|2127|2124.3|2124|1064
1711651500000|2024-03-28 18:45:00|2125.7|2125.4|2126.8|2126.5|2126.9|2126.6|2125.4|2125.1|781
1711651800000|2024-03-28 18:50:00|2127|2126.7|2128.2|2127.9|2128.3|2128|2126.3|2126|816
1711652100000|2024-03-28 18:55:00|2128.3|2128|2130|2129.7|2130.2|2129.9|2128.2|2127.9|1479
1711652400000|2024-03-28 19:00:00|2129.9|2129.6|2127.8|2127.5|2130.9|2130.6|2127.8|2127.5|1376
1711652700000|2024-03-28 19:05:00|2128|2127.7|2128.6|2128.3|2128.7|2128.4|2126.8|2126.5|1414
1711653000000|2024-03-28 19:10:00|2128.5|2128.2|2129.1|2128.8|2129.5|2129.2|2128.1|2127.8|1024
1711653300000|2024-03-28 19:15:00|2129.2|2128.9|2128.6|2128.3|2129.7|2129.4|2128.4|2128.1|710
1711653600000|2024-03-28 19:20:00|2128.7|2128.4|2127.7|2127.4|2128.9|2128.6|2126.9|2126.6|997
1711653900000|2024-03-28 19:25:00|2127.8|2127.5|2127.4|2127.1|2128.5|2128.2|2126.8|2126.5|1022
1711654200000|2024-03-28 19:30:00|2127.3|2127|2126.1|2125.8|2128.2|2127.9|2125.5|2125.2|1603
1711654500000|2024-03-28 19:35:00|2126|2125.7|2125.6|2125.3|2126.9|2126.6|2125.1|2124.8|1294
1711654800000|2024-03-28 19:40:00|2125.7|2125.4|2125.6|2125.3|2126.2|2125.9|2124.4|2124.1|1959
1711655100000|2024-03-28 19:45:00|2125.5|2125.2|2125.5|2125.2|2126.3|2126|2124.8|2124.5|1792
1711655400000|2024-03-28 19:50:00|2125.6|2125.3|2129.9|2129.6|2129.9|2129.6|2124.5|2124.2|4133
1711655700000|2024-03-28 19:55:00|2129.8|2129.5|2126|2125.7|2130.5|2130.2|2125.9|2125.6|23781
1711656000000|2024-03-28 20:00:00|2125.9|2125.6|2126.2|2125.9|2127.4|2127.1|2124.7|2124.4|6305
1711656300000|2024-03-28 20:05:00|2126.3|2126|2127.9|2127.6|2128|2127.7|2125.7|2125.4|1681
1711656600000|2024-03-28 20:10:00|2127.8|2127.5|2127.3|2127|2128.1|2127.8|2127|2126.7|1173
1711656900000|2024-03-28 20:15:00|2127.2|2126.9|2125.3|2125|2127.4|2127.1|2125.3|2125|685
1711657200000|2024-03-28 20:20:00|2125.4|2125.1|2126|2125.7|2126.4|2126.1|2125.2|2124.9|219
1711657500000|2024-03-28 20:25:00|2126.1|2125.8|2125.8|2125.5|2126.3|2126|2125.8|2125.5|144
1711657800000|2024-03-28 20:30:00|2125.7|2125.4|2125.6|2125.3|2125.9|2125.6|2125.3|2125|258
1711658100000|2024-03-28 20:35:00|2125.5|2125.2|2125.1|2124.8|2125.7|2125.4|2125|2124.7|203
1711658400000|2024-03-28 20:40:00|2125|2124.7|2125.4|2125.1|2125.4|2125.1|2124.9|2124.6|94
1711658700000|2024-03-28 20:45:00|2125.3|2125|2125.9|2125.6|2126|2125.7|2125.2|2124.9|266
1711659000000|2024-03-28 20:50:00|2125.8|2125.5|2126.2|2125.9|2126.5|2126.2|2125.7|2125.4|230
1711659300000|2024-03-28 20:55:00|2126.3|2126|2126.6|2125.8|2126.6|2126.2|2126|2125.7|169
1711922400000|2024-03-31 22:00:00|2143.3|2143|2141.8|2141.5|2147.8|2147.5|2139.5|2139.2|1425
1711922700000|2024-03-31 22:05:00|2141.9|2141.6|2141.1|2140.8|2143|2142.7|2141|2140.7|351
1711923000000|2024-03-31 22:10:00|2141.2|2140.9|2140.6|2140.3|2141.6|2141.3|2139.2|2138.9|266
1711923300000|2024-03-31 22:15:00|2140.4|2140.1|2139.9|2139.6|2140.7|2140.4|2139.1|2138.8|323
1711923600000|2024-03-31 22:20:00|2140.1|2139.8|2140|2139.7|2140.7|2140.4|2139.1|2138.8|171
1711923900000|2024-03-31 22:25:00|2139.9|2139.6|2139.8|2139.5|2140|2139.7|2139.4|2139.1|77
1711924200000|2024-03-31 22:30:00|2139.9|2139.6|2140.2|2139.9|2140.7|2140.4|2139.4|2139.1|155
1711924500000|2024-03-31 22:35:00|2140.3|2140|2139.7|2139.4|2140.6|2140.3|2139.4|2139.1|83
1711924800000|2024-03-31 22:40:00|2139.6|2139.3|2140.1|2139.8|2140.2|2139.9|2138.8|2138.5|77
1711925100000|2024-03-31 22:45:00|2140|2139.7|2140.4|2140.1|2140.8|2140.5|2139.8|2139.5|123
1711925400000|2024-03-31 22:50:00|2140.2|2139.9|2140.4|2140.1|2140.5|2140.2|2140.2|2139.9|56
1711925700000|2024-03-31 22:55:00|2140.3|2140|2140.1|2139.8|2140.3|2140|2140|2139.7|44
1711926000000|2024-03-31 23:00:00|2140.2|2139.9|2140.4|2140.1|2140.6|2140.3|2140.2|2139.9|66
1711926300000|2024-03-31 23:05:00|2140.5|2140.2|2141.6|2141.3|2141.7|2141.4|2140.5|2140.2|43
1711926600000|2024-03-31 23:10:00|2141.7|2141.4|2141.9|2141.6|2142.1|2141.8|2141.6|2141.3|59
1711926900000|2024-03-31 23:15:00|2141.8|2141.5|2142.4|2142.1|2142.4|2142.1|2141.4|2141.1|39
1711927200000|2024-03-31 23:20:00|2142.3|2142|2142.9|2142.6|2142.9|2142.6|2141.7|2141.4|161
1711927500000|2024-03-31 23:25:00|2142.8|2142.5|2144.1|2143.8|2144.1|2143.8|2142.8|2142.5|168
1711927800000|2024-03-31 23:30:00|2144|2143.7|2144.3|2144|2144.8|2144.5|2143.9|2143.6|179
1711928100000|2024-03-31 23:35:00|2144.4|2144.1|2146.4|2146.1|2146.9|2146.6|2144.4|2144.1|224
1711928400000|2024-03-31 23:40:00|2146.3|2146|2146.3|2146|2146.8|2146.5|2145.5|2145.2|189
1711928700000|2024-03-31 23:45:00|2146.2|2145.9|2145.7|2145.4|2146.4|2146.1|2145.4|2145.1|77
1711929000000|2024-03-31 23:50:00|2145.6|2145.3|2145.8|2145.5|2146|2145.7|2145.2|2144.9|97
1711929300000|2024-03-31 23:55:00|2146|2145.7|2146.5|2146.2|2147|2146.7|2145.2|2144.9|166
1711929600000|2024-04-01 00:00:00|2146.6|2146.3|2146.3|2146|2146.9|2146.6|2145.9|2145.6|101
1711929900000|2024-04-01 00:05:00|2146.4|2146.1|2144.9|2144.6|2146.4|2146.1|2144.9|2144.6|83
1711930200000|2024-04-01 00:10:00|2145|2144.7|2144.4|2144.1|2145.9|2145.6|2144.3|2144|308
1711930500000|2024-04-01 00:15:00|2144.6|2144.3|2143.9|2143.6|2144.7|2144.4|2143.8|2143.5|144
1711930800000|2024-04-01 00:20:00|2143.8|2143.5|2143.5|2143.2|2144.3|2144|2143.3|2143|124
1711931100000|2024-04-01 00:25:00|2143.6|2143.3|2144.3|2144|2144.7|2144.4|2143.6|2143.3|68
1711931400000|2024-04-01 00:30:00|2144.4|2144.1|2144.2|2143.9|2144.8|2144.5|2144|2143.7|37
1711931700000|2024-04-01 00:35:00|2144.1|2143.8|2144.4|2144.1|2144.5|2144.2|2143.8|2143.5|136
1711932000000|2024-04-01 00:40:00|2144.5|2144.2|2144.5|2144.2|2144.9|2144.6|2144.2|2143.9|51
1711932300000|2024-04-01 00:45:00|2144.4|2144.1|2143.9|2143.6|2144.7|2144.4|2143.6|2143.3|68
1711932600000|2024-04-01 00:50:00|2144|2143.7|2144|2143.7|2144.5|2144.2|2144|2143.7|75
1711932900000|2024-04-01 00:55:00|2144.1|2143.8|2143.9|2143.6|2144.5|2144.2|2143.9|2143.6|100
1711933200000|2024-04-01 01:00:00|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2143.4|2143.1|47
1711933500000|2024-04-01 01:05:00|2144.1|2143.8|2143.8|2143.5|2144.4|2144.1|2143.7|2143.4|39
1711933800000|2024-04-01 01:10:00|2143.7|2143.4|2144.6|2144.3|2144.9|2144.6|2143.7|2143.4|65
1711934100000|2024-04-01 01:15:00|2144.5|2144.2|2144|2143.7|2144.6|2144.3|2144|2143.7|45
1711934400000|2024-04-01 01:20:00|2143.8|2143.5|2144.3|2144|2144.3|2144|2143.8|2143.5|39
1711934700000|2024-04-01 01:25:00|2144.4|2144.1|2144|2143.7|2144.4|2144.1|2143.7|2143.4|31
1711935000000|2024-04-01 01:30:00|2143.9|2143.6|2143|2142.7|2144.3|2144|2142.8|2142.5|126
1711935300000|2024-04-01 01:35:00|2143.1|2142.8|2142.3|2142|2143.2|2142.9|2141.8|2141.5|81
1711935600000|2024-04-01 01:40:00|2142.4|2142.1|2142|2141.7|2142.5|2142.2|2142|2141.7|37
1711935900000|2024-04-01 01:45:00|2142.1|2141.8|2142.4|2142.1|2142.7|2142.4|2142|2141.7|30
1711936200000|2024-04-01 01:50:00|2142.3|2142|2142.2|2141.9|2142.6|2142.3|2142|2141.7|16
1711936500000|2024-04-01 01:55:00|2142.3|2142|2142.2|2141.9|2142.4|2142.1|2142|2141.7|24
1711936800000|2024-04-01 02:00:00|2142.1|2141.8|2141.7|2141.4|2142.1|2141.8|2141.5|2141.2|60
1711937100000|2024-04-01 02:05:00|2141.6|2141.3|2141.6|2141.3|2141.7|2141.4|2141.2|2140.9|54
1711937400000|2024-04-01 02:10:00|2141.7|2141.4|2142|2141.7|2142.1|2141.8|2141.5|2141.2|22
1711937700000|2024-04-01 02:15:00|2141.9|2141.6|2141.8|2141.5|2142.3|2142|2141.8|2141.5|45
1711938000000|2024-04-01 02:20:00|2141.7|2141.4|2141.3|2141|2141.8|2141.5|2141.2|2140.9|49
1711938300000|2024-04-01 02:25:00|2141.2|2140.9|2141.6|2141.3|2141.6|2141.3|2140.8|2140.5|48
1711938600000|2024-04-01 02:30:00|2141.5|2141.2|2141.1|2140.8|2141.6|2141.3|2141.1|2140.8|17
1711938900000|2024-04-01 02:35:00|2141.2|2140.9|2141.4|2141.1|2141.5|2141.2|2141.1|2140.8|28
1711939200000|2024-04-01 02:40:00|2141.3|2141|2141.5|2141.2|2141.7|2141.4|2141.3|2141|15
1711939500000|2024-04-01 02:45:00|2141.4|2141.1|2141.7|2141.4|2141.7|2141.4|2141.4|2141.1|11
1711939800000|2024-04-01 02:50:00|2141.8|2141.5|2141.6|2141.3|2141.9|2141.6|2141.6|2141.3|16
1711940100000|2024-04-01 02:55:00|2141.7|2141.4|2142|2141.7|2142|2141.7|2141.6|2141.3|14
1711940400000|2024-04-01 03:00:00|2142.1|2141.8|2141.8|2141.5|2142.1|2141.8|2141.6|2141.3|19
1711940700000|2024-04-01 03:05:00|2141.9|2141.6|2141.3|2141|2141.9|2141.6|2141.1|2140.8|21
1711941000000|2024-04-01 03:10:00|2141.4|2141.1|2141.1|2140.8|2141.5|2141.2|2141.1|2140.8|15
1711941300000|2024-04-01 03:15:00|2141|2140.7|2141|2140.7|2141.3|2141|2140.9|2140.6|17
1711941600000|2024-04-01 03:20:00|2140.9|2140.6|2141.1|2140.8|2141.3|2141|2140.9|2140.6|12
1711941900000|2024-04-01 03:25:00|2141.2|2140.9|2140.8|2140.5|2141.2|2140.9|2140.7|2140.4|23
1711942200000|2024-04-01 03:30:00|2140.9|2140.6|2141.4|2141.1|2141.5|2141.2|2140.9|2140.6|38
1711942500000|2024-04-01 03:35:00|2141.5|2141.2|2141.9|2141.6|2141.9|2141.6|2141.2|2140.9|24
1711942800000|2024-04-01 03:40:00|2141.8|2141.5|2142.3|2142|2142.5|2142.2|2141.8|2141.5|48
1711943100000|2024-04-01 03:45:00|2142.4|2142.1|2142.6|2142.3|2142.6|2142.3|2142.1|2141.8|44
1711943400000|2024-04-01 03:50:00|2142.7|2142.4|2143.2|2142.9|2143.2|2142.9|2142.7|2142.4|36
1711943700000|2024-04-01 03:55:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2142.7|2142.4|11
1711944000000|2024-04-01 04:00:00|2143.2|2142.9|2143.1|2142.8|2143.6|2143.3|2143.1|2142.8|29
1711944300000|2024-04-01 04:05:00|2143.2|2142.9|2143.1|2142.8|2143.6|2143.3|2143.1|2142.8|28
1711944600000|2024-04-01 04:10:00|2143|2142.7|2143.3|2143|2143.6|2143.3|2143|2142.7|78
1711944900000|2024-04-01 04:15:00|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.2|2142.9|35
1711945200000|2024-04-01 04:20:00|2143.2|2142.9|2143.3|2143|2143.3|2143|2143|2142.7|8
1711945500000|2024-04-01 04:25:00|2143.2|2142.9|2143.6|2143.3|2143.6|2143.3|2143.2|2142.9|13
1711945800000|2024-04-01 04:30:00|2143.5|2143.2|2143.6|2143.3|2143.7|2143.4|2143.4|2143.1|15
1711946100000|2024-04-01 04:35:00|2143.5|2143.2|2143.2|2142.9|2143.5|2143.2|2143.1|2142.8|25
1711946400000|2024-04-01 04:40:00|2143.3|2143|2143.3|2143|2143.3|2143|2143|2142.7|17
1711946700000|2024-04-01 04:45:00|2143.2|2142.9|2143.7|2143.4|2143.8|2143.5|2143.2|2142.9|22
1711947000000|2024-04-01 04:50:00|2143.8|2143.5|2143.6|2143.3|2143.9|2143.6|2143.6|2143.3|18
1711947300000|2024-04-01 04:55:00|2143.7|2143.4|2143.8|2143.5|2143.9|2143.6|2143.7|2143.4|14
1711947600000|2024-04-01 05:00:00|2143.7|2143.4|2144|2143.7|2144.2|2143.9|2143.6|2143.3|36
1711947900000|2024-04-01 05:05:00|2144.1|2143.8|2144|2143.7|2144.4|2144.1|2144|2143.7|23
1711948200000|2024-04-01 05:10:00|2144.1|2143.8|2144.2|2143.9|2144.6|2144.3|2144.1|2143.8|54
1711948500000|2024-04-01 05:15:00|2144.3|2144|2143.5|2143.2|2144.3|2144|2143.5|2143.2|40
1711948800000|2024-04-01 05:20:00|2143.6|2143.3|2143.7|2143.4|2143.8|2143.5|2143.4|2143.1|13
1711949100000|2024-04-01 05:25:00|2143.8|2143.5|2143.4|2143.1|2143.8|2143.5|2143.2|2142.9|21
1711949400000|2024-04-01 05:30:00|2143.3|2143|2143|2142.7|2143.3|2143|2142.9|2142.6|40
1711949700000|2024-04-01 05:35:00|2143.1|2142.8|2142.8|2142.5|2143.1|2142.8|2142.8|2142.5|19
1711950000000|2024-04-01 05:40:00|2142.7|2142.4|2142.5|2142.2|2142.8|2142.5|2142.3|2142|87
1711950300000|2024-04-01 05:45:00|2142.4|2142.1|2142.8|2142.5|2142.9|2142.6|2142.4|2142.1|7
1711950600000|2024-04-01 05:50:00|2142.7|2142.4|2142.9|2142.6|2143|2142.7|2142.6|2142.3|18
1711950900000|2024-04-01 05:55:00|2142.8|2142.5|2142.5|2142.2|2142.8|2142.5|2142.3|2142|24
1711951200000|2024-04-01 06:00:00|2142.4|2142.1|2141.7|2141.4|2142.5|2142.2|2141.7|2141.4|77
1711951500000|2024-04-01 06:05:00|2141.8|2141.5|2142.4|2142.1|2142.7|2142.4|2141.8|2141.5|39
1711951800000|2024-04-01 06:10:00|2142.3|2142|2142|2141.7|2142.3|2142|2141.6|2141.3|38
1711952100000|2024-04-01 06:15:00|2142.1|2141.8|2141.8|2141.5|2142.1|2141.8|2141.7|2141.4|29
1711952400000|2024-04-01 06:20:00|2141.7|2141.4|2142.1|2141.8|2142.1|2141.8|2141.7|2141.4|27
1711952700000|2024-04-01 06:25:00|2142|2141.7|2141.4|2141.1|2142|2141.7|2141.3|2141|52
1711953000000|2024-04-01 06:30:00|2141.3|2141|2141.2|2140.9|2141.6|2141.3|2141|2140.7|82
1711953300000|2024-04-01 06:35:00|2141.1|2140.8|2141|2140.7|2141.2|2140.9|2141|2140.7|65
1711953600000|2024-04-01 06:40:00|2141.1|2140.8|2141.1|2140.8|2141.2|2140.9|2141|2140.7|108
1711953900000|2024-04-01 06:45:00|2141|2140.7|2140.6|2140.3|2141.3|2141|2140.6|2140.3|231
1711954200000|2024-04-01 06:50:00|2140.4|2140.1|2140.8|2140.5|2140.8|2140.5|2140.3|2140|89
1711954500000|2024-04-01 06:55:00|2140.9|2140.6|2141.3|2141|2141.6|2141.3|2140.8|2140.5|60
1711954800000|2024-04-01 07:00:00|2141.4|2141.1|2141.8|2141.5|2142.2|2141.9|2141.3|2141|69
1711955100000|2024-04-01 07:05:00|2141.7|2141.4|2142|2141.7|2142|2141.7|2141.5|2141.2|78
1711955400000|2024-04-01 07:10:00|2141.9|2141.6|2143.2|2142.9|2143.2|2142.9|2141.9|2141.6|103
1711955700000|2024-04-01 07:15:00|2143.1|2142.8|2143.1|2142.8|2143.6|2143.3|2143|2142.7|56
1711956000000|2024-04-01 07:20:00|2143|2142.7|2143.5|2143.2|2143.6|2143.3|2143|2142.7|59
1711956300000|2024-04-01 07:25:00|2143.6|2143.3|2143.7|2143.4|2143.8|2143.5|2143.5|2143.2|37
1711956600000|2024-04-01 07:30:00|2143.6|2143.3|2143.5|2143.2|2143.8|2143.5|2143.3|2143|93
1711956900000|2024-04-01 07:35:00|2143.4|2143.1|2143.9|2143.6|2143.9|2143.6|2143.3|2143|92
1711957200000|2024-04-01 07:40:00|2143.8|2143.5|2143.7|2143.4|2143.9|2143.6|2143.3|2143|68
1711957500000|2024-04-01 07:45:00|2143.6|2143.3|2145|2144.7|2145.2|2144.9|2143.3|2143|414
1711957800000|2024-04-01 07:50:00|2144.9|2144.6|2144.6|2144.3|2145.5|2145.2|2144.5|2144.2|94
1711958100000|2024-04-01 07:55:00|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.2|2143.9|81
1711958400000|2024-04-01 08:00:00|2144.6|2144.3|2142.8|2142.5|2144.6|2144.3|2142.8|2142.5|123
1711958700000|2024-04-01 08:05:00|2142.7|2142.4|2142.3|2142|2142.7|2142.4|2142|2141.7|167
1711959000000|2024-04-01 08:10:00|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2141.8|2141.5|93
1711959300000|2024-04-01 08:15:00|2142.3|2142|2141.8|2141.5|2142.3|2142|2141.6|2141.3|86
1711959600000|2024-04-01 08:20:00|2141.7|2141.4|2142.1|2141.8|2142.4|2142.1|2141.7|2141.4|96
1711959900000|2024-04-01 08:25:00|2142.2|2141.9|2142.9|2142.6|2143.1|2142.8|2142.1|2141.8|72
1711960200000|2024-04-01 08:30:00|2143|2142.7|2142.9|2142.6|2143.4|2143.1|2142.4|2142.1|62
1711960500000|2024-04-01 08:35:00|2142.8|2142.5|2143.1|2142.8|2143.2|2142.9|2142.5|2142.2|80
1711960800000|2024-04-01 08:40:00|2143|2142.7|2143|2142.7|2143.2|2142.9|2142.7|2142.4|71
1711961100000|2024-04-01 08:45:00|2142.9|2142.6|2142.6|2142.3|2143.1|2142.8|2142.6|2142.3|97
1711961400000|2024-04-01 08:50:00|2142.5|2142.2|2143|2142.7|2143.2|2142.9|2142.5|2142.2|120
1711961700000|2024-04-01 08:55:00|2142.9|2142.6|2142.9|2142.6|2143.2|2142.9|2142.8|2142.5|37
1711962000000|2024-04-01 09:00:00|2143|2142.7|2142.5|2142.2|2143.2|2142.9|2142.5|2142.2|78
1711962300000|2024-04-01 09:05:00|2142.4|2142.1|2142.7|2142.4|2142.8|2142.5|2142.1|2141.8|118
1711962600000|2024-04-01 09:10:00|2142.6|2142.3|2142.1|2141.8|2142.6|2142.3|2141.9|2141.6|121
1711962900000|2024-04-01 09:15:00|2142|2141.7|2141.9|2141.6|2142.4|2142.1|2141.7|2141.4|50
1711963200000|2024-04-01 09:20:00|2141.8|2141.5|2141.6|2141.3|2142.1|2141.8|2141.6|2141.3|39
1711963500000|2024-04-01 09:25:00|2141.5|2141.2|2141.8|2141.5|2142.2|2141.9|2141.5|2141.2|39
1711963800000|2024-04-01 09:30:00|2142|2141.7|2142|2141.7|2142.2|2141.9|2141.7|2141.4|80
1711964100000|2024-04-01 09:35:00|2141.9|2141.6|2141.7|2141.4|2141.9|2141.6|2141.5|2141.2|44
1711964400000|2024-04-01 09:40:00|2141.8|2141.5|2141.8|2141.5|2141.9|2141.6|2141.6|2141.3|19
1711964700000|2024-04-01 09:45:00|2141.7|2141.4|2141.6|2141.3|2141.7|2141.4|2141.6|2141.3|18
1711965000000|2024-04-01 09:50:00|2141.5|2141.2|2141.1|2140.8|2141.5|2141.2|2141.1|2140.8|43
1711965300000|2024-04-01 09:55:00|2141|2140.7|2141|2140.7|2141.2|2140.9|2141|2140.7|30
1711965600000|2024-04-01 10:00:00|2141.2|2140.9|2140.8|2140.5|2141.3|2141|2140.8|2140.5|69
1711965900000|2024-04-01 10:05:00|2140.7|2140.4|2140.5|2140.2|2141|2140.7|2140.5|2140.2|65
1711966200000|2024-04-01 10:10:00|2140.4|2140.1|2140.1|2139.8|2140.5|2140.2|2139.9|2139.6|64
1711966500000|2024-04-01 10:15:00|2140.2|2139.9|2142|2141.7|2142.1|2141.8|2140|2139.7|342
1711966800000|2024-04-01 10:20:00|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142|2141.7|78
1711967100000|2024-04-01 10:25:00|2142.3|2142|2142.6|2142.3|2142.8|2142.5|2142.1|2141.8|118
1711967400000|2024-04-01 10:30:00|2142.5|2142.2|2142.5|2142.2|2142.6|2142.3|2141.7|2141.4|141
1711967700000|2024-04-01 10:35:00|2142.4|2142.1|2142.2|2141.9|2142.6|2142.3|2142.1|2141.8|58
1711968000000|2024-04-01 10:40:00|2142.3|2142|2141.9|2141.6|2142.4|2142.1|2141.8|2141.5|45
1711968300000|2024-04-01 10:45:00|2141.8|2141.5|2141.5|2141.2|2142|2141.7|2141.5|2141.2|55
1711968600000|2024-04-01 10:50:00|2141.4|2141.1|2140.8|2140.5|2141.4|2141.1|2140.8|2140.5|50
1711968900000|2024-04-01 10:55:00|2140.7|2140.4|2140.9|2140.6|2141.2|2140.9|2140.7|2140.4|28
1711969200000|2024-04-01 11:00:00|2140.6|2140.3|2139.5|2139.2|2140.9|2140.6|2139.5|2139.2|204
1711969500000|2024-04-01 11:05:00|2139.4|2139.1|2139.7|2139.4|2139.8|2139.5|2139.1|2138.8|88
1711969800000|2024-04-01 11:10:00|2139.6|2139.3|2139.7|2139.4|2139.9|2139.6|2139.4|2139.1|55
1711970100000|2024-04-01 11:15:00|2139.8|2139.5|2139.7|2139.4|2140.3|2140|2139.5|2139.2|120
1711970400000|2024-04-01 11:20:00|2139.6|2139.3|2139.6|2139.3|2140.2|2139.9|2139.4|2139.1|114
1711970700000|2024-04-01 11:25:00|2139.5|2139.2|2137.9|2137.6|2139.5|2139.2|2137.5|2137.2|204
1711971000000|2024-04-01 11:30:00|2137.8|2137.5|2136.8|2136.5|2137.9|2137.6|2136.8|2136.5|202
1711971300000|2024-04-01 11:35:00|2136.7|2136.4|2137.2|2136.9|2137.2|2136.9|2136.6|2136.3|98
1711971600000|2024-04-01 11:40:00|2137.3|2137|2137.8|2137.5|2137.8|2137.5|2136.9|2136.6|166
1711971900000|2024-04-01 11:45:00|2137.7|2137.4|2138.6|2138.3|2138.6|2138.3|2137.7|2137.4|111
1711972200000|2024-04-01 11:50:00|2138.5|2138.2|2138.6|2138.3|2138.6|2138.3|2138|2137.7|184
1711972500000|2024-04-01 11:55:00|2138.4|2138.1|2138.2|2137.9|2138.6|2138.3|2138.1|2137.8|92
1711972800000|2024-04-01 12:00:00|2138|2137.7|2138.3|2138|2139.1|2138.8|2138|2137.7|231
1711973100000|2024-04-01 12:05:00|2138.2|2137.9|2137.5|2137.2|2138.7|2138.4|2137.2|2136.9|647
1711973400000|2024-04-01 12:10:00|2137.6|2137.3|2137.2|2136.9|2138|2137.7|2137.2|2136.9|470
1711973700000|2024-04-01 12:15:00|2137.1|2136.8|2136|2135.7|2137.1|2136.8|2134.9|2134.6|569
1711974000000|2024-04-01 12:20:00|2135.7|2135.4|2134.3|2134|2135.7|2135.4|2133.7|2133.4|413
1711974300000|2024-04-01 12:25:00|2134.2|2133.9|2134.3|2134|2135.1|2134.8|2133.9|2133.6|232
1711974600000|2024-04-01 12:30:00|2134.2|2133.9|2132.7|2132.4|2134.2|2133.9|2132|2131.7|296
1711974900000|2024-04-01 12:35:00|2132.8|2132.5|2133.3|2133|2133.6|2133.3|2132.8|2132.5|171
1711975200000|2024-04-01 12:40:00|2133.4|2133.1|2134.3|2134|2135|2134.7|2133.3|2133|547
1711975500000|2024-04-01 12:45:00|2134.4|2134.1|2134.3|2134|2134.9|2134.6|2134.3|2134|122
1711975800000|2024-04-01 12:50:00|2134.2|2133.9|2134.7|2134.4|2134.8|2134.5|2134|2133.7|125
1711976100000|2024-04-01 12:55:00|2134.8|2134.5|2134.3|2134|2134.9|2134.6|2133.9|2133.6|85
1711976400000|2024-04-01 13:00:00|2134.4|2134.1|2133.8|2133.5|2134.5|2134.2|2133.3|2133|175
1711976700000|2024-04-01 13:05:00|2133.9|2133.6|2134.5|2134.2|2134.5|2134.2|2133.1|2132.8|312
1711977000000|2024-04-01 13:10:00|2134.6|2134.3|2133.2|2132.9|2134.6|2134.3|2132.8|2132.5|343
1711977300000|2024-04-01 13:15:00|2133.3|2133|2131.5|2131.2|2133.4|2133.1|2131.5|2131.2|467
1711977600000|2024-04-01 13:20:00|2131.6|2131.3|2131|2130.7|2131.6|2131.3|2130.2|2129.9|693
1711977900000|2024-04-01 13:25:00|2130.7|2130.4|2130.1|2129.8|2130.9|2130.6|2129.4|2129.1|942
1711978200000|2024-04-01 13:30:00|2130.2|2129.9|2117.9|2117.6|2130.2|2129.9|2116.1|2115.8|7998
1711978500000|2024-04-01 13:35:00|2118.1|2117.8|2119.2|2118.9|2119.5|2119.2|2112.7|2112.4|7682
1711978800000|2024-04-01 13:40:00|2119.1|2118.8|2119.8|2119.5|2124.3|2124|2118.2|2117.9|4875
1711979100000|2024-04-01 13:45:00|2120.6|2120.3|2118|2117.7|2121.5|2121.2|2116.4|2116.1|3104
1711979400000|2024-04-01 13:50:00|2118.1|2117.8|2121.3|2121|2122.8|2122.5|2117.3|2117|2327
1711979700000|2024-04-01 13:55:00|2121.4|2121.1|2121.8|2121.5|2123.2|2122.9|2121|2120.7|1945
1711980000000|2024-04-01 14:00:00|2120.5|2120.2|2113.7|2113.4|2120.7|2120.4|2113.2|2112.9|6229
1711980300000|2024-04-01 14:05:00|2114|2113.7|2111.7|2111.4|2115.4|2115.1|2110.8|2110.5|3596
1711980600000|2024-04-01 14:10:00|2111.8|2111.5|2112.5|2112.2|2112.9|2112.6|2111.2|2110.9|1686
1711980900000|2024-04-01 14:15:00|2112.2|2111.9|2106|2105.7|2112.2|2111.9|2106|2105.7|4329
1711981200000|2024-04-01 14:20:00|2105.9|2105.6|2110.2|2109.9|2110.7|2110.4|2105.1|2104.8|3174
1711981500000|2024-04-01 14:25:00|2110.1|2109.8|2106.2|2105.9|2110.4|2110.1|2106|2105.7|1504
1711981800000|2024-04-01 14:30:00|2106.1|2105.8|2106.7|2106.4|2107.2|2106.9|2105.1|2104.8|2228
1711982100000|2024-04-01 14:35:00|2106.9|2106.6|2107.2|2106.9|2107.4|2107.1|2104.5|2104.2|1994
1711982400000|2024-04-01 14:40:00|2107.1|2106.8|2109.8|2109.5|2110.2|2109.9|2105.7|2105.4|1553
1711982700000|2024-04-01 14:45:00|2109.7|2109.4|2109.9|2109.6|2110.1|2109.8|2107.8|2107.5|1586
1711983000000|2024-04-01 14:50:00|2109.6|2109.3|2109.9|2109.6|2110.5|2110.2|2108.1|2107.8|1627
1711983300000|2024-04-01 14:55:00|2110|2109.7|2112.1|2111.8|2112.9|2112.6|2109.5|2109.2|2029
1711983600000|2024-04-01 15:00:00|2112.2|2111.9|2112.8|2112.5|2113.8|2113.5|2111.7|2111.4|2338
1711983900000|2024-04-01 15:05:00|2113|2112.7|2111.7|2111.4|2113.3|2113|2111.1|2110.8|2192
1711984200000|2024-04-01 15:10:00|2111.6|2111.3|2110.4|2110.1|2111.8|2111.5|2109.8|2109.5|1588
1711984500000|2024-04-01 15:15:00|2110.3|2110|2109.1|2108.8|2111|2110.7|2107.9|2107.6|1624
1711984800000|2024-04-01 15:20:00|2109|2108.7|2108.2|2107.9|2109.6|2109.3|2107.3|2107|1797
1711985100000|2024-04-01 15:25:00|2108.1|2107.8|2109.8|2109.5|2110.7|2110.4|2107.5|2107.2|1086
1711985400000|2024-04-01 15:30:00|2109.7|2109.4|2108.4|2108.1|2110.4|2110.1|2108.4|2108.1|832
1711985700000|2024-04-01 15:35:00|2108.5|2108.2|2106.7|2106.4|2108.8|2108.5|2106.6|2106.3|868
1711986000000|2024-04-01 15:40:00|2106.8|2106.5|2107.2|2106.9|2107.6|2107.3|2106.1|2105.8|923
1711986300000|2024-04-01 15:45:00|2107.1|2106.8|2108|2107.7|2108.4|2108.1|2105.8|2105.5|1281
1711986600000|2024-04-01 15:50:00|2107.9|2107.6|2106|2105.7|2107.9|2107.6|2105.2|2104.9|1277
1711986900000|2024-04-01 15:55:00|2106.1|2105.8|2102.3|2102|2106.4|2106.1|2102.3|2102|2827
1711987200000|2024-04-01 16:00:00|2102.1|2101.8|2105|2104.7|2105|2104.7|2100.5|2100.2|2885
1711987500000|2024-04-01 16:05:00|2104.8|2104.5|2105|2104.7|2105.5|2105.2|2103.4|2103.1|956
1711987800000|2024-04-01 16:10:00|2105.1|2104.8|2105.6|2105.3|2106.1|2105.8|2102.9|2102.6|3633
1711988100000|2024-04-01 16:15:00|2105.7|2105.4|2105.4|2105.1|2106.2|2105.9|2103.9|2103.6|2481
1711988400000|2024-04-01 16:20:00|2105.5|2105.2|2106.4|2106.1|2106.7|2106.4|2104.2|2103.9|1686
1711988700000|2024-04-01 16:25:00|2106.3|2106|2107|2106.7|2107.5|2107.2|2105.7|2105.4|799
1711989000000|2024-04-01 16:30:00|2106.9|2106.6|2107|2106.7|2107.5|2107.2|2106.5|2106.2|667
1711989300000|2024-04-01 16:35:00|2106.9|2106.6|2106.7|2106.4|2107.2|2106.9|2105.6|2105.3|670
1711989600000|2024-04-01 16:40:00|2106.8|2106.5|2106.6|2106.3|2107.4|2107.1|2106.4|2106.1|534
1711989900000|2024-04-01 16:45:00|2106.7|2106.4|2105.9|2105.6|2107|2106.7|2105.4|2105.1|614
1711990200000|2024-04-01 16:50:00|2106|2105.7|2105.4|2105.1|2106.3|2106|2105.3|2105|632
1711990500000|2024-04-01 16:55:00|2105.3|2105|2104.4|2104.1|2105.4|2105.1|2103.7|2103.4|1140
1711990800000|2024-04-01 17:00:00|2104.5|2104.2|2103.5|2103.2|2104.5|2104.2|2103|2102.7|762
1711991100000|2024-04-01 17:05:00|2103.4|2103.1|2104.7|2104.4|2105.5|2105.2|2103.4|2103.1|496
1711991400000|2024-04-01 17:10:00|2104.6|2104.3|2104.6|2104.3|2105.1|2104.8|2103.4|2103.1|854
1711991700000|2024-04-01 17:15:00|2104.5|2104.2|2102.8|2102.5|2104.6|2104.3|2102.7|2102.4|504
1711992000000|2024-04-01 17:20:00|2102.7|2102.4|2100.6|2100.3|2102.8|2102.5|2100.6|2100.3|1096
1711992300000|2024-04-01 17:25:00|2100.5|2100.2|2103.9|2103.6|2104.1|2103.8|2100.5|2100.2|908
1711992600000|2024-04-01 17:30:00|2104|2103.7|2102.8|2102.5|2104.1|2103.8|2102.4|2102.1|814
1711992900000|2024-04-01 17:35:00|2102.9|2102.6|2104.9|2104.6|2105.3|2105|2102.6|2102.3|701
1711993200000|2024-04-01 17:40:00|2104.8|2104.5|2106.5|2106.2|2107|2106.7|2104.7|2104.4|933
1711993500000|2024-04-01 17:45:00|2106.6|2106.3|2107.4|2107.1|2107.7|2107.4|2105.2|2104.9|2552
1711993800000|2024-04-01 17:50:00|2107.3|2107|2106.2|2105.9|2107.7|2107.4|2105.1|2104.8|671
1711994100000|2024-04-01 17:55:00|2106.1|2105.8|2106.5|2106.2|2106.6|2106.3|2105.5|2105.2|414
1711994400000|2024-04-01 18:00:00|2106.3|2106|2105.5|2105.2|2106.5|2106.2|2105.2|2104.9|781
1711994700000|2024-04-01 18:05:00|2105.4|2105.1|2105.8|2105.5|2105.8|2105.5|2104.4|2104.1|472
1711995000000|2024-04-01 18:10:00|2105.7|2105.4|2104.9|2104.6|2105.9|2105.6|2104.1|2103.8|749
1711995300000|2024-04-01 18:15:00|2104.8|2104.5|2105.4|2105.1|2105.7|2105.4|2104.6|2104.3|383
1711995600000|2024-04-01 18:20:00|2105.3|2105|2105.5|2105.2|2105.7|2105.4|2104.3|2104|571
1711995900000|2024-04-01 18:25:00|2105.4|2105.1|2104.1|2103.8|2105.6|2105.3|2103.8|2103.5|738
1711996200000|2024-04-01 18:30:00|2104|2103.7|2103.8|2103.5|2104.5|2104.2|2103.3|2103|487
1711996500000|2024-04-01 18:35:00|2103.7|2103.4|2105|2104.7|2105.1|2104.8|2103.7|2103.4|504
1711996800000|2024-04-01 18:40:00|2105.1|2104.8|2104.7|2104.4|2105.4|2105.1|2104.3|2104|632
1711997100000|2024-04-01 18:45:00|2104.8|2104.5|2104.7|2104.4|2105.1|2104.8|2104.1|2103.8|654
1711997400000|2024-04-01 18:50:00|2104.8|2104.5|2104.4|2104.1|2104.9|2104.6|2104.3|2104|593
1711997700000|2024-04-01 18:55:00|2104.3|2104|2104.3|2104|2104.8|2104.5|2103.7|2103.4|1081
1711998000000|2024-04-01 19:00:00|2104.4|2104.1|2105.6|2105.3|2105.7|2105.4|2103.3|2103|960
1711998300000|2024-04-01 19:05:00|2105.5|2105.2|2105.5|2105.2|2106.4|2106.1|2105.3|2105|846
1711998600000|2024-04-01 19:10:00|2105.6|2105.3|2105.9|2105.6|2106|2105.7|2104.8|2104.5|873
1711998900000|2024-04-01 19:15:00|2106|2105.7|2105.6|2105.3|2106.7|2106.4|2105.3|2105|846
1711999200000|2024-04-01 19:20:00|2105.4|2105.1|2105.4|2105.1|2106.1|2105.8|2105|2104.7|600
1711999500000|2024-04-01 19:25:00|2105.5|2105.2|2105.3|2105|2105.9|2105.6|2104.5|2104.2|896
1711999800000|2024-04-01 19:30:00|2105.2|2104.9|2105.1|2104.8|2106.1|2105.8|2104.4|2104.1|840
1712000100000|2024-04-01 19:35:00|2104.9|2104.6|2103.8|2103.5|2105.1|2104.8|2102.7|2102.4|1144
1712000400000|2024-04-01 19:40:00|2103.9|2103.6|2104.7|2104.4|2105.6|2105.3|2103.5|2103.2|2457
1712000700000|2024-04-01 19:45:00|2104.6|2104.3|2103.7|2103.4|2105|2104.7|2103.5|2103.2|2722
1712001000000|2024-04-01 19:50:00|2103.8|2103.5|2105.7|2105.4|2105.9|2105.6|2102.1|2101.8|3419
1712001300000|2024-04-01 19:55:00|2105.8|2105.5|2103.1|2102.8|2106.9|2106.6|2103|2102.7|12042
1712001600000|2024-04-01 20:00:00|2103|2102.7|2104.6|2104.3|2104.6|2104.3|2102.9|2102.6|3516
1712001900000|2024-04-01 20:05:00|2104.5|2104.2|2103.9|2103.6|2104.5|2104.2|2103.8|2103.5|1085
1712002200000|2024-04-01 20:10:00|2104|2103.7|2103.9|2103.6|2104.7|2104.4|2103.9|2103.6|720
1712002500000|2024-04-01 20:15:00|2103.8|2103.5|2104.1|2103.8|2104.2|2103.9|2103.5|2103.2|366
1712002800000|2024-04-01 20:20:00|2104|2103.7|2104.8|2104.5|2104.9|2104.6|2103.7|2103.4|459
1712003100000|2024-04-01 20:25:00|2104.7|2104.4|2104.7|2104.4|2105|2104.7|2104.5|2104.2|265
1712003400000|2024-04-01 20:30:00|2104.8|2104.5|2105.8|2105.5|2105.8|2105.5|2104.6|2104.3|200
1712003700000|2024-04-01 20:35:00|2105.7|2105.4|2105.6|2105.3|2106|2105.7|2105.2|2104.9|333
1712004000000|2024-04-01 20:40:00|2105.7|2105.4|2106.1|2105.8|2106.1|2105.8|2105.5|2105.2|140
1712004300000|2024-04-01 20:45:00|2106.2|2105.9|2106.6|2106.3|2106.6|2106.3|2106.1|2105.8|164
1712004600000|2024-04-01 20:50:00|2106.7|2106.4|2106.9|2106.6|2107.1|2106.8|2106.6|2106.3|147
1712004900000|2024-04-01 20:55:00|2107|2106.7|2107.5|2106.7|2107.5|2107|2107|2106.7|171
1712005200000|2024-04-01 21:00:00|2107.3|2106.5|2107.5|2106.7|2107.6|2106.8|2107.3|2106.5|3
1712005500000|2024-04-01 21:05:00|2107.7|2106.9|2107.6|2106.8|2107.7|2106.9|2107.5|2106.7|0
1712005800000|2024-04-01 21:10:00|2107.5|2106.7|2107.3|2106.5|2107.6|2106.8|2107.3|2106.5|0
1712006100000|2024-04-01 21:15:00|2107.2|2106.4|2107.4|2106.6|2107.4|2106.6|2107.2|2106.4|0
1712006700000|2024-04-01 21:25:00|2107.2|2106.4|2107.7|2106.9|2107.7|2106.9|2107.2|2106.4|0
1712007000000|2024-04-01 21:30:00|2107.4|2106.6|2107.5|2106.7|2107.5|2106.7|2107.4|2106.6|0
1712007300000|2024-04-01 21:35:00|2107.4|2106.6|2107.5|2106.7|2107.5|2106.7|2107.3|2106.5|0
1712007600000|2024-04-01 21:40:00|2107.4|2106.6|2107.4|2106.6|2107.5|2106.7|2107.4|2106.6|0
1712007900000|2024-04-01 21:45:00|2107.5|2106.7|2107.3|2106.5|2107.5|2106.7|2107.3|2106.5|0
1712008200000|2024-04-01 21:50:00|2107.5|2106.7|2107.4|2106.6|2107.5|2106.7|2107.3|2106.5|0
1712008500000|2024-04-01 21:55:00|2107.3|2106.5|2107.7|2106.9|2107.7|2106.9|2107.3|2106.5|0
1712008800000|2024-04-01 22:00:00|2106.6|2106.3|2106.1|2105.8|2107.1|2106.8|2105.7|2105.4|127
1712009100000|2024-04-01 22:05:00|2106.2|2105.9|2106|2105.7|2106.8|2106.5|2106|2105.7|63
1712009400000|2024-04-01 22:10:00|2105.9|2105.6|2106.2|2105.9|2106.4|2106.1|2105.8|2105.5|58
1712009700000|2024-04-01 22:15:00|2106.3|2106|2106.5|2106.2|2106.8|2106.5|2106.3|2106|44
1712010000000|2024-04-01 22:20:00|2106.4|2106.1|2106.5|2106.2|2106.7|2106.4|2106.2|2105.9|28
1712010300000|2024-04-01 22:25:00|2106.4|2106.1|2105.9|2105.6|2106.5|2106.2|2105.8|2105.5|42
1712010600000|2024-04-01 22:30:00|2105.8|2105.5|2105.8|2105.5|2105.9|2105.6|2105.4|2105.1|23
1712010900000|2024-04-01 22:35:00|2105.9|2105.6|2106.1|2105.8|2106.6|2106.3|2105.8|2105.5|27
1712011200000|2024-04-01 22:40:00|2106|2105.7|2106|2105.7|2106.3|2106|2105.9|2105.6|50
1712011500000|2024-04-01 22:45:00|2105.9|2105.6|2106.3|2106|2106.3|2106|2105.9|2105.6|7
1712011800000|2024-04-01 22:50:00|2106.1|2105.8|2104.5|2104.2|2106.1|2105.8|2104.4|2104.1|74
1712012100000|2024-04-01 22:55:00|2104.6|2104.3|2105|2104.7|2105|2104.7|2104.3|2104|15
1712012400000|2024-04-01 23:00:00|2104.9|2104.6|2103.4|2103.1|2104.9|2104.6|2103.2|2102.9|154
1712012700000|2024-04-01 23:05:00|2103.3|2103|2103.8|2103.5|2103.8|2103.5|2102.9|2102.6|55
1712013000000|2024-04-01 23:10:00|2103.7|2103.4|2105.1|2104.8|2105.1|2104.8|2103.7|2103.4|59
1712013300000|2024-04-01 23:15:00|2105.2|2104.9|2105.9|2105.6|2105.9|2105.6|2104.9|2104.6|73
1712013600000|2024-04-01 23:20:00|2106|2105.7|2106.1|2105.8|2106.2|2105.9|2105.7|2105.4|73
1712013900000|2024-04-01 23:25:00|2106.2|2105.9|2105.7|2105.4|2106.6|2106.3|2105.6|2105.3|147
1712014200000|2024-04-01 23:30:00|2105.6|2105.3|2105.1|2104.8|2105.7|2105.4|2105.1|2104.8|18
1712014500000|2024-04-01 23:35:00|2105.2|2104.9|2103.4|2103.1|2105.2|2104.9|2103.1|2102.8|66
1712014800000|2024-04-01 23:40:00|2103.5|2103.2|2103.1|2102.8|2104|2103.7|2103|2102.7|36
1712015100000|2024-04-01 23:45:00|2103|2102.7|2103.9|2103.6|2104.2|2103.9|2103|2102.7|131
1712015400000|2024-04-01 23:50:00|2104|2103.7|2104.3|2104|2104.3|2104|2103.7|2103.4|21
1712015700000|2024-04-01 23:55:00|2104.2|2103.9|2105|2104.7|2105.1|2104.8|2104.2|2103.9|111
1712016000000|2024-04-02 00:00:00|2105.1|2104.8|2104.4|2104.1|2105.2|2104.9|2103.3|2103|120
1712016300000|2024-04-02 00:05:00|2104.3|2104|2104.1|2103.8|2104.7|2104.4|2103.6|2103.3|60
1712016600000|2024-04-02 00:10:00|2104.2|2103.9|2104.6|2104.3|2104.9|2104.6|2103.9|2103.6|25
1712016900000|2024-04-02 00:15:00|2104.5|2104.2|2104.6|2104.3|2105|2104.7|2104|2103.7|84
1712017200000|2024-04-02 00:20:00|2104.7|2104.4|2105|2104.7|2105.2|2104.9|2104.6|2104.3|24
1712017500000|2024-04-02 00:25:00|2105.1|2104.8|2105.6|2105.3|2105.6|2105.3|2104.8|2104.5|33
1712017800000|2024-04-02 00:30:00|2105.7|2105.4|2105.4|2105.1|2106|2105.7|2105.3|2105|55
1712018100000|2024-04-02 00:35:00|2105.3|2105|2105.1|2104.8|2105.4|2105.1|2104.8|2104.5|21
1712018400000|2024-04-02 00:40:00|2105.2|2104.9|2105.6|2105.3|2105.6|2105.3|2105|2104.7|23
1712018700000|2024-04-02 00:45:00|2105.8|2105.5|2105.4|2105.1|2105.9|2105.6|2105.2|2104.9|85
1712019000000|2024-04-02 00:50:00|2105.3|2105|2105.5|2105.2|2105.9|2105.6|2105.2|2104.9|25
1712019300000|2024-04-02 00:55:00|2105.4|2105.1|2104.8|2104.5|2105.4|2105.1|2104.7|2104.4|38
1712019600000|2024-04-02 01:00:00|2104.6|2104.3|2104.3|2104|2104.9|2104.6|2104.1|2103.8|38
1712019900000|2024-04-02 01:05:00|2104.4|2104.1|2104.5|2104.2|2104.5|2104.2|2104|2103.7|31
1712020200000|2024-04-02 01:10:00|2104.6|2104.3|2104.1|2103.8|2104.7|2104.4|2104|2103.7|19
1712020500000|2024-04-02 01:15:00|2104.2|2103.9|2104.4|2104.1|2104.5|2104.2|2103.8|2103.5|34
1712020800000|2024-04-02 01:20:00|2104.3|2104|2105.1|2104.8|2105.4|2105.1|2104.2|2103.9|30
1712021100000|2024-04-02 01:25:00|2105.2|2104.9|2105.8|2105.5|2105.9|2105.6|2104.9|2104.6|24
1712021400000|2024-04-02 01:30:00|2105.9|2105.6|2105|2104.7|2106.2|2105.9|2104.7|2104.4|29
1712021700000|2024-04-02 01:35:00|2104.9|2104.6|2104.5|2104.2|2105|2104.7|2104|2103.7|46
1712022000000|2024-04-02 01:40:00|2104.4|2104.1|2104.2|2103.9|2104.4|2104.1|2103.8|2103.5|25
1712022300000|2024-04-02 01:45:00|2104.3|2104|2104.3|2104|2104.6|2104.3|2103.9|2103.6|21
1712022600000|2024-04-02 01:50:00|2104.4|2104.1|2104.3|2104|2104.6|2104.3|2104|2103.7|31
1712022900000|2024-04-02 01:55:00|2104.4|2104.1|2104.6|2104.3|2104.6|2104.3|2104.1|2103.8|11
1712023200000|2024-04-02 02:00:00|2104.5|2104.2|2104.3|2104|2104.7|2104.4|2104.1|2103.8|36
1712023500000|2024-04-02 02:05:00|2104.4|2104.1|2104.1|2103.8|2104.6|2104.3|2104|2103.7|36
1712023800000|2024-04-02 02:10:00|2104|2103.7|2103.8|2103.5|2104|2103.7|2103.7|2103.4|14
1712024100000|2024-04-02 02:15:00|2103.9|2103.6|2104.8|2104.5|2104.8|2104.5|2103.9|2103.6|87
1712024400000|2024-04-02 02:20:00|2104.9|2104.6|2105.9|2105.6|2105.9|2105.6|2104.7|2104.4|37
1712024700000|2024-04-02 02:25:00|2106|2105.7|2105.5|2105.2|2106.2|2105.9|2105.5|2105.2|99
1712025000000|2024-04-02 02:30:00|2105.6|2105.3|2106.1|2105.8|2106.1|2105.8|2105.5|2105.2|29
1712025300000|2024-04-02 02:35:00|2106.2|2105.9|2105.8|2105.5|2106.2|2105.9|2105.8|2105.5|28
1712025600000|2024-04-02 02:40:00|2105.7|2105.4|2105.5|2105.2|2106.3|2106|2105.4|2105.1|35
1712025900000|2024-04-02 02:45:00|2106|2105.7|2106|2105.7|2106.3|2106|2105.9|2105.6|10
1712026200000|2024-04-02 02:50:00|2105.9|2105.6|2106.8|2106.5|2106.9|2106.6|2105.9|2105.6|40
1712026500000|2024-04-02 02:55:00|2106.9|2106.6|2106.8|2106.5|2107.1|2106.8|2106.8|2106.5|29
1712026800000|2024-04-02 03:00:00|2106.9|2106.6|2106.3|2106|2106.9|2106.6|2106.3|2106|42
1712027100000|2024-04-02 03:05:00|2106.4|2106.1|2106.5|2106.2|2106.5|2106.2|2106.1|2105.8|18
1712027400000|2024-04-02 03:10:00|2106.4|2106.1|2106.9|2106.6|2106.9|2106.6|2106.2|2105.9|22
1712027700000|2024-04-02 03:15:00|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.3|2106|9
1712028000000|2024-04-02 03:20:00|2106.7|2106.4|2106.7|2106.4|2106.9|2106.6|2106.7|2106.4|7
1712028300000|2024-04-02 03:25:00|2106.6|2106.3|2106.6|2106.3|2106.7|2106.4|2106.5|2106.2|7
1712028600000|2024-04-02 03:30:00|2106.5|2106.2|2106.2|2105.9|2106.6|2106.3|2106.2|2105.9|16
1712028900000|2024-04-02 03:35:00|2106.3|2106|2106.3|2106|2106.7|2106.4|2106.2|2105.9|22
1712029200000|2024-04-02 03:40:00|2106.2|2105.9|2105.5|2105.2|2106.2|2105.9|2105.2|2104.9|34
1712029500000|2024-04-02 03:45:00|2105.4|2105.1|2105.3|2105|2105.7|2105.4|2105|2104.7|24
1712029800000|2024-04-02 03:50:00|2105.1|2104.8|2105.5|2105.2|2105.6|2105.3|2105|2104.7|45
1712030100000|2024-04-02 03:55:00|2105.6|2105.3|2105.2|2104.9|2105.6|2105.3|2105|2104.7|34
1712030400000|2024-04-02 04:00:00|2105.1|2104.8|2104.7|2104.4|2105.7|2105.4|2104.7|2104.4|59
1712030700000|2024-04-02 04:05:00|2104.8|2104.5|2104.4|2104.1|2104.8|2104.5|2104.1|2103.8|75
1712031000000|2024-04-02 04:10:00|2104.3|2104|2104.5|2104.2|2104.5|2104.2|2104.2|2103.9|17
1712031300000|2024-04-02 04:15:00|2104.4|2104.1|2104|2103.7|2104.4|2104.1|2104|2103.7|14
1712031600000|2024-04-02 04:20:00|2104.1|2103.8|2103.9|2103.6|2104.4|2104.1|2103.9|2103.6|9
1712031900000|2024-04-02 04:25:00|2104|2103.7|2104.3|2104|2104.4|2104.1|2104|2103.7|7
1712032200000|2024-04-02 04:30:00|2104.4|2104.1|2104.5|2104.2|2104.5|2104.2|2104.1|2103.8|4
1712032500000|2024-04-02 04:35:00|2104.6|2104.3|2104.7|2104.4|2104.8|2104.5|2104.5|2104.2|7
1712032800000|2024-04-02 04:40:00|2104.8|2104.5|2105.4|2105.1|2105.4|2105.1|2104.6|2104.3|21
1712033100000|2024-04-02 04:45:00|2105.3|2105|2105|2104.7|2105.3|2105|2105|2104.7|20
1712033400000|2024-04-02 04:50:00|2105.1|2104.8|2104.8|2104.5|2105.2|2104.9|2104.8|2104.5|1
1712033700000|2024-04-02 04:55:00|2104.7|2104.4|2104.8|2104.5|2105.1|2104.8|2104.6|2104.3|9
1712034000000|2024-04-02 05:00:00|2104.7|2104.4|2104.6|2104.3|2105|2104.7|2104.6|2104.3|20
1712034300000|2024-04-02 05:05:00|2104.8|2104.5|2104.9|2104.6|2105.1|2104.8|2104.8|2104.5|26
1712034600000|2024-04-02 05:10:00|2104.8|2104.5|2104.6|2104.3|2104.9|2104.6|2104.3|2104|32
1712034900000|2024-04-02 05:15:00|2104.5|2104.2|2103.3|2103|2104.5|2104.2|2103.2|2102.9|38
1712035200000|2024-04-02 05:20:00|2103.5|2103.2|2104.2|2103.9|2104.3|2104|2103.5|2103.2|17
1712035500000|2024-04-02 05:25:00|2104.3|2104|2104.6|2104.3|2104.7|2104.4|2104.3|2104|7
1712035800000|2024-04-02 05:30:00|2104.5|2104.2|2104.3|2104|2104.8|2104.5|2104.3|2104|15
1712036100000|2024-04-02 05:35:00|2104.2|2103.9|2104.1|2103.8|2104.3|2104|2103.7|2103.4|12
1712036400000|2024-04-02 05:40:00|2104|2103.7|2104.1|2103.8|2104.2|2103.9|2103.6|2103.3|7
1712036700000|2024-04-02 05:45:00|2104.2|2103.9|2104.3|2104|2104.6|2104.3|2103.9|2103.6|28
1712037000000|2024-04-02 05:50:00|2104.4|2104.1|2104.2|2103.9|2104.6|2104.3|2104.1|2103.8|7
1712037300000|2024-04-02 05:55:00|2104.4|2104.1|2104.5|2104.2|2104.6|2104.3|2104.1|2103.8|4
1712037600000|2024-04-02 06:00:00|2104.4|2104.1|2104.7|2104.4|2104.9|2104.6|2104|2103.7|73
1712037900000|2024-04-02 06:05:00|2104.8|2104.5|2104.9|2104.6|2105.1|2104.8|2104.4|2104.1|73
1712038200000|2024-04-02 06:10:00|2105.1|2104.8|2105.1|2104.8|2105.2|2104.9|2104.2|2103.9|37
1712038500000|2024-04-02 06:15:00|2105|2104.7|2105.4|2105.1|2105.4|2105.1|2104.4|2104.1|60
1712038800000|2024-04-02 06:20:00|2105.5|2105.2|2105.2|2104.9|2105.6|2105.3|2105.1|2104.8|47
1712039100000|2024-04-02 06:25:00|2105.3|2105|2105.6|2105.3|2105.9|2105.6|2105|2104.7|54
1712039400000|2024-04-02 06:30:00|2105.5|2105.2|2105.5|2105.2|2105.9|2105.6|2105|2104.7|85
1712039700000|2024-04-02 06:35:00|2105.6|2105.3|2105.4|2105.1|2105.7|2105.4|2104.9|2104.6|83
1712040000000|2024-04-02 06:40:00|2105.3|2105|2105.4|2105.1|2105.5|2105.2|2104.7|2104.4|46
1712040300000|2024-04-02 06:45:00|2105.5|2105.2|2106.6|2106.3|2106.6|2106.3|2105.4|2105.1|63
1712040600000|2024-04-02 06:50:00|2106.4|2106.1|2105.4|2105.1|2106.4|2106.1|2105.4|2105.1|71
1712040900000|2024-04-02 06:55:00|2105.5|2105.2|2104.9|2104.6|2105.8|2105.5|2104.7|2104.4|70
1712041200000|2024-04-02 07:00:00|2104.8|2104.5|2106.7|2106.4|2107|2106.7|2104.8|2104.5|162
1712041500000|2024-04-02 07:05:00|2106.8|2106.5|2106.2|2105.9|2107.1|2106.8|2105.5|2105.2|233
1712041800000|2024-04-02 07:10:00|2106.1|2105.8|2106.8|2106.5|2106.9|2106.6|2105.8|2105.5|136
1712042100000|2024-04-02 07:15:00|2106.9|2106.6|2106|2105.7|2107.1|2106.8|2105.9|2105.6|180
1712042400000|2024-04-02 07:20:00|2105.9|2105.6|2105.9|2105.6|2106.3|2106|2105.7|2105.4|117
1712042700000|2024-04-02 07:25:00|2106|2105.7|2105.4|2105.1|2106.1|2105.8|2104.1|2103.8|192
1712043000000|2024-04-02 07:30:00|2105.3|2105|2105.9|2105.6|2106.3|2106|2105.2|2104.9|271
1712043300000|2024-04-02 07:35:00|2106|2105.7|2106.5|2106.2|2106.7|2106.4|2105.4|2105.1|176
1712043600000|2024-04-02 07:40:00|2106.6|2106.3|2106.6|2106.3|2106.9|2106.6|2106.3|2106|86
1712043900000|2024-04-02 07:45:00|2106.5|2106.2|2106.4|2106.1|2106.8|2106.5|2105.9|2105.6|59
1712044200000|2024-04-02 07:50:00|2106.5|2106.2|2106.6|2106.3|2106.8|2106.5|2105.8|2105.5|77
1712044500000|2024-04-02 07:55:00|2106.7|2106.4|2106.3|2106|2106.9|2106.6|2106.1|2105.8|51
1712044800000|2024-04-02 08:00:00|2106.7|2106.4|2110.4|2110.1|2110.8|2110.5|2106.6|2106.3|703
1712045100000|2024-04-02 08:05:00|2110.5|2110.2|2109.4|2109.1|2110.6|2110.3|2108.5|2108.2|408
1712045400000|2024-04-02 08:10:00|2109.6|2109.3|2109.9|2109.6|2109.9|2109.6|2108.9|2108.6|136
1712045700000|2024-04-02 08:15:00|2109.8|2109.5|2110.5|2110.2|2111.2|2110.9|2109.3|2109|216
1712046000000|2024-04-02 08:20:00|2110.6|2110.3|2109.7|2109.4|2111|2110.7|2109.4|2109.1|120
1712046300000|2024-04-02 08:25:00|2109.6|2109.3|2109.4|2109.1|2110.1|2109.8|2109.1|2108.8|125
1712046600000|2024-04-02 08:30:00|2109.5|2109.2|2108.9|2108.6|2109.5|2109.2|2108.6|2108.3|89
1712046900000|2024-04-02 08:35:00|2108.8|2108.5|2107.6|2107.3|2108.9|2108.6|2107.3|2107|175
1712047200000|2024-04-02 08:40:00|2107.5|2107.2|2106.1|2105.8|2107.6|2107.3|2105.8|2105.5|90
1712047500000|2024-04-02 08:45:00|2106|2105.7|2104.5|2104.2|2106.1|2105.8|2104.2|2103.9|299
1712047800000|2024-04-02 08:50:00|2104.6|2104.3|2104.7|2104.4|2104.8|2104.5|2104|2103.7|143
1712048100000|2024-04-02 08:55:00|2104.6|2104.3|2104.8|2104.5|2105|2104.7|2104.1|2103.8|89
1712048400000|2024-04-02 09:00:00|2104.7|2104.4|2105.6|2105.3|2105.8|2105.5|2104.7|2104.4|73
1712048700000|2024-04-02 09:05:00|2105.9|2105.6|2106.6|2106.3|2106.6|2106.3|2105.3|2105|128
1712049000000|2024-04-02 09:10:00|2106.7|2106.4|2106.6|2106.3|2107.2|2106.9|2106.1|2105.8|102
1712049300000|2024-04-02 09:15:00|2106.5|2106.2|2105.4|2105.1|2106.6|2106.3|2105.3|2105|165
1712049600000|2024-04-02 09:20:00|2105.5|2105.2|2105.8|2105.5|2106|2105.7|2105.5|2105.2|63
1712049900000|2024-04-02 09:25:00|2105.9|2105.6|2105.3|2105|2105.9|2105.6|2105.1|2104.8|67
1712050200000|2024-04-02 09:30:00|2105.4|2105.1|2105.6|2105.3|2107|2106.7|2105.2|2104.9|542
1712050500000|2024-04-02 09:35:00|2105.5|2105.2|2105.5|2105.2|2106.5|2106.2|2105|2104.7|74
1712050800000|2024-04-02 09:40:00|2105.4|2105.1|2105.2|2104.9|2106|2105.7|2104.9|2104.6|56
1712051100000|2024-04-02 09:45:00|2105|2104.7|2103.5|2103.2|2105.3|2105|2103.2|2102.9|212
1712051400000|2024-04-02 09:50:00|2103.4|2103.1|2101.4|2101.1|2103.6|2103.3|2101.3|2101|335
1712051700000|2024-04-02 09:55:00|2101.5|2101.2|2100.4|2100.1|2101.9|2101.6|2099.6|2099.3|480
1712052000000|2024-04-02 10:00:00|2100.5|2100.2|2099.2|2098.9|2100.6|2100.3|2098.8|2098.5|198
1712052300000|2024-04-02 10:05:00|2099.1|2098.8|2097.9|2097.6|2099.4|2099.1|2097.8|2097.5|271
1712052600000|2024-04-02 10:10:00|2097.8|2097.5|2096.7|2096.4|2098.1|2097.8|2095.8|2095.5|417
1712052900000|2024-04-02 10:15:00|2096.6|2096.3|2097.5|2097.2|2097.6|2097.3|2095.9|2095.6|265
1712053200000|2024-04-02 10:20:00|2097.4|2097.1|2096.7|2096.4|2098.8|2098.5|2096.4|2096.1|472
1712053500000|2024-04-02 10:25:00|2096.8|2096.5|2097.4|2097.1|2097.6|2097.3|2096.7|2096.4|138
1712053800000|2024-04-02 10:30:00|2097.5|2097.2|2097.5|2097.2|2098.2|2097.9|2097|2096.7|94
1712054100000|2024-04-02 10:35:00|2097.4|2097.1|2094.5|2094.2|2097.5|2097.2|2093.8|2093.5|298
1712054400000|2024-04-02 10:40:00|2094.6|2094.3|2096.3|2096|2096.4|2096.1|2094.3|2094|309
1712054700000|2024-04-02 10:45:00|2096.9|2096.6|2096.7|2096.4|2096.9|2096.6|2095.7|2095.4|248
1712055000000|2024-04-02 10:50:00|2096.6|2096.3|2096|2095.7|2097.5|2097.2|2095.5|2095.2|154
1712055300000|2024-04-02 10:55:00|2095.9|2095.6|2096.4|2096.1|2097.3|2097|2095.7|2095.4|149
1712055600000|2024-04-02 11:00:00|2096.6|2096.3|2096.1|2095.8|2096.9|2096.6|2095.9|2095.6|140
1712055900000|2024-04-02 11:05:00|2096.3|2096|2095.7|2095.4|2096.4|2096.1|2094.6|2094.3|129
1712056200000|2024-04-02 11:10:00|2095.6|2095.3|2094.6|2094.3|2095.7|2095.4|2094.6|2094.3|96
1712056500000|2024-04-02 11:15:00|2094.7|2094.4|2094.5|2094.2|2095.2|2094.9|2094.2|2093.9|161
1712056800000|2024-04-02 11:20:00|2094.4|2094.1|2092.9|2092.6|2094.4|2094.1|2092.5|2092.2|357
1712057100000|2024-04-02 11:25:00|2092.8|2092.5|2093.2|2092.9|2093.7|2093.4|2092.7|2092.4|294
1712057400000|2024-04-02 11:30:00|2093.3|2093|2092.4|2092.1|2093.4|2093.1|2092.2|2091.9|593
1712057700000|2024-04-02 11:35:00|2092.5|2092.2|2092.6|2092.3|2093|2092.7|2092.1|2091.8|197
1712058000000|2024-04-02 11:40:00|2092.5|2092.2|2091.7|2091.4|2093.2|2092.9|2090.8|2090.5|442
1712058300000|2024-04-02 11:45:00|2091.5|2091.2|2090.9|2090.6|2091.9|2091.6|2090.6|2090.3|340
1712058600000|2024-04-02 11:50:00|2091|2090.7|2091|2090.7|2091.6|2091.3|2090.8|2090.5|125
1712058900000|2024-04-02 11:55:00|2090.9|2090.6|2091|2090.7|2091.6|2091.3|2090.8|2090.5|148
1712059200000|2024-04-02 12:00:00|2090.9|2090.6|2091|2090.7|2093.2|2092.9|2090.5|2090.2|499
1712059500000|2024-04-02 12:05:00|2091.1|2090.8|2091|2090.7|2091.8|2091.5|2090.6|2090.3|229
1712059800000|2024-04-02 12:10:00|2090.9|2090.6|2090.1|2089.8|2091.3|2091|2089.8|2089.5|417
1712060100000|2024-04-02 12:15:00|2090|2089.7|2089|2088.7|2090|2089.7|2088.6|2088.3|530
1712060400000|2024-04-02 12:20:00|2088.8|2088.5|2088.6|2088.3|2089.1|2088.8|2088.5|2088.2|286
1712060700000|2024-04-02 12:25:00|2088.7|2088.4|2090.7|2090.4|2090.9|2090.6|2088.6|2088.3|510
1712061000000|2024-04-02 12:30:00|2090.9|2090.6|2085.9|2085.6|2091|2090.7|2085|2084.7|997
1712061300000|2024-04-02 12:35:00|2086|2085.7|2085.7|2085.4|2087.8|2087.5|2085.7|2085.4|528
1712061600000|2024-04-02 12:40:00|2085.6|2085.3|2083.7|2083.4|2086.2|2085.9|2082.9|2082.6|1291
1712061900000|2024-04-02 12:45:00|2083.6|2083.3|2084.1|2083.8|2084.8|2084.5|2082.5|2082.2|890
1712062200000|2024-04-02 12:50:00|2084.2|2083.9|2083.5|2083.2|2084.7|2084.4|2082.9|2082.6|971
1712062500000|2024-04-02 12:55:00|2083.7|2083.4|2082.9|2082.6|2083.8|2083.5|2082.5|2082.2|423
1712062800000|2024-04-02 13:00:00|2082.8|2082.5|2081.5|2081.2|2083.6|2083.3|2080.6|2080.3|964
1712063100000|2024-04-02 13:05:00|2081.6|2081.3|2079.4|2079.1|2081.9|2081.6|2078.7|2078.4|1053
1712063400000|2024-04-02 13:10:00|2079.3|2079|2078.6|2078.3|2079.4|2079.1|2077.6|2077.3|1000
1712063700000|2024-04-02 13:15:00|2078.7|2078.4|2079|2078.7|2080.1|2079.8|2078.7|2078.4|881
1712064000000|2024-04-02 13:20:00|2078.9|2078.6|2077.9|2077.6|2081.5|2081.2|2077.7|2077.4|1848
1712064300000|2024-04-02 13:25:00|2078.5|2078.2|2078.1|2077.8|2079.6|2079.3|2077.2|2076.9|1298
1712064600000|2024-04-02 13:30:00|2077.7|2077.4|2070.2|2069.9|2079.7|2079.4|2070.2|2069.9|11272
1712064900000|2024-04-02 13:35:00|2070.1|2069.8|2073.8|2073.5|2073.8|2073.5|2066.4|2066.1|7986
1712065200000|2024-04-02 13:40:00|2073.7|2073.4|2071.3|2071|2073.8|2073.5|2069.9|2069.6|6250
1712065500000|2024-04-02 13:45:00|2071.7|2071.4|2072.1|2071.8|2073.4|2073.1|2068.1|2067.8|3875
1712065800000|2024-04-02 13:50:00|2071.9|2071.6|2070.2|2069.9|2072|2071.7|2066.7|2066.4|3598
1712066100000|2024-04-02 13:55:00|2070.4|2070.1|2071|2070.7|2071.6|2071.3|2068.9|2068.6|2543
1712066400000|2024-04-02 14:00:00|2071.8|2071.5|2075.8|2075.5|2076|2075.7|2068.5|2068.2|5083
1712066700000|2024-04-02 14:05:00|2075.7|2075.4|2070.3|2070|2075.9|2075.6|2070|2069.7|2497
1712067000000|2024-04-02 14:10:00|2070.2|2069.9|2067.2|2066.9|2070.2|2069.9|2066.8|2066.5|2681
1712067300000|2024-04-02 14:15:00|2067.4|2067.1|2066.1|2065.8|2068.3|2068|2064.4|2064.1|5490
1712067600000|2024-04-02 14:20:00|2066|2065.7|2067.6|2067.3|2068.1|2067.8|2065.6|2065.3|3438
1712067900000|2024-04-02 14:25:00|2067.5|2067.2|2067.5|2067.2|2068.9|2068.6|2065.8|2065.5|3346
1712068200000|2024-04-02 14:30:00|2067.4|2067.1|2067.2|2066.9|2068.7|2068.4|2065.7|2065.4|3130
1712068500000|2024-04-02 14:35:00|2067.1|2066.8|2067.6|2067.3|2069.8|2069.5|2067.1|2066.8|2032
1712068800000|2024-04-02 14:40:00|2067.5|2067.2|2067.6|2067.3|2070.2|2069.9|2067.4|2067.1|1352
1712069100000|2024-04-02 14:45:00|2067.5|2067.2|2063.8|2063.5|2067.9|2067.6|2062.8|2062.5|2745
1712069400000|2024-04-02 14:50:00|2063.9|2063.6|2065|2064.7|2065.7|2065.4|2063.8|2063.5|1508
1712069700000|2024-04-02 14:55:00|2065.1|2064.8|2063.6|2063.3|2065.5|2065.2|2062.9|2062.6|1448
1712070000000|2024-04-02 15:00:00|2063.7|2063.4|2064.1|2063.8|2065.6|2065.3|2062.9|2062.6|1496
1712070300000|2024-04-02 15:05:00|2064|2063.7|2065.7|2065.4|2066.3|2066|2063.6|2063.3|1511
1712070600000|2024-04-02 15:10:00|2065.6|2065.3|2067.1|2066.8|2067.4|2067.1|2065.5|2065.2|1547
1712070900000|2024-04-02 15:15:00|2067|2066.7|2066.5|2066.2|2067.3|2067|2065.7|2065.4|1267
1712071200000|2024-04-02 15:20:00|2066.4|2066.1|2066.4|2066.1|2067.4|2067.1|2066.2|2065.9|1264
1712071500000|2024-04-02 15:25:00|2066.5|2066.2|2065.7|2065.4|2067.1|2066.8|2065.1|2064.8|1141
1712071800000|2024-04-02 15:30:00|2065.6|2065.3|2064|2063.7|2065.6|2065.3|2063.9|2063.6|1376
1712072100000|2024-04-02 15:35:00|2063.9|2063.6|2062.8|2062.5|2064.6|2064.3|2062.6|2062.3|1420
1712072400000|2024-04-02 15:40:00|2062.9|2062.6|2062|2061.7|2063.2|2062.9|2061.6|2061.3|2025
1712072700000|2024-04-02 15:45:00|2062.1|2061.8|2060.7|2060.4|2062.4|2062.1|2060.7|2060.4|1135
1712073000000|2024-04-02 15:50:00|2060.8|2060.5|2060.8|2060.5|2061.4|2061.1|2060.1|2059.8|1635
1712073300000|2024-04-02 15:55:00|2060.7|2060.4|2060.6|2060.3|2062.7|2062.4|2060.6|2060.3|1296
1712073600000|2024-04-02 16:00:00|2060.7|2060.4|2060.7|2060.4|2061.1|2060.8|2059.6|2059.3|1126
1712073900000|2024-04-02 16:05:00|2060.8|2060.5|2059.8|2059.5|2061.4|2061.1|2059|2058.7|864
1712074200000|2024-04-02 16:10:00|2059.9|2059.6|2058.9|2058.6|2060.3|2060|2058.6|2058.3|781
1712074500000|2024-04-02 16:15:00|2058.8|2058.5|2058.3|2058|2059.3|2059|2057.9|2057.6|1295
1712074800000|2024-04-02 16:20:00|2058.4|2058.1|2060|2059.7|2061|2060.7|2057.6|2057.3|1531
1712075100000|2024-04-02 16:25:00|2060.1|2059.8|2059.5|2059.2|2060.8|2060.5|2059.1|2058.8|1095
1712075400000|2024-04-02 16:30:00|2059.4|2059.1|2059.6|2059.3|2060|2059.7|2058|2057.7|1247
1712075700000|2024-04-02 16:35:00|2059.5|2059.2|2060.2|2059.9|2061|2060.7|2059.2|2058.9|1355
1712076000000|2024-04-02 16:40:00|2060.4|2060.1|2059|2058.7|2060.8|2060.5|2058.9|2058.6|1207
1712076300000|2024-04-02 16:45:00|2058.9|2058.6|2060.7|2060.4|2061.4|2061.1|2058.7|2058.4|1052
1712076600000|2024-04-02 16:50:00|2060.6|2060.3|2059.3|2059|2060.8|2060.5|2058.4|2058.1|1236
1712076900000|2024-04-02 16:55:00|2059.4|2059.1|2060.9|2060.6|2061.3|2061|2059.3|2059|1524
1712077200000|2024-04-02 17:00:00|2061.1|2060.8|2059.5|2059.2|2061.3|2061|2059.3|2059|1070
1712077500000|2024-04-02 17:05:00|2059.6|2059.3|2059.4|2059.1|2060.5|2060.2|2059.2|2058.9|905
1712077800000|2024-04-02 17:10:00|2059.3|2059|2058.2|2057.9|2059.4|2059.1|2058|2057.7|1555
1712078100000|2024-04-02 17:15:00|2058.3|2058|2056.2|2055.9|2058.9|2058.6|2056.2|2055.9|1843
1712078400000|2024-04-02 17:20:00|2056.3|2056|2057.1|2056.8|2057.4|2057.1|2056.1|2055.8|1415
1712078700000|2024-04-02 17:25:00|2057.3|2057|2056.5|2056.2|2057.6|2057.3|2056.4|2056.1|1108
1712079000000|2024-04-02 17:30:00|2056.6|2056.3|2055.1|2054.8|2056.9|2056.6|2055|2054.7|1751
1712079300000|2024-04-02 17:35:00|2055.2|2054.9|2054.7|2054.4|2055.7|2055.4|2053.9|2053.6|1583
1712079600000|2024-04-02 17:40:00|2054.8|2054.5|2055.5|2055.2|2055.8|2055.5|2054|2053.7|1919
1712079900000|2024-04-02 17:45:00|2055.3|2055|2056|2055.7|2056.3|2056|2055.1|2054.8|1229
1712080200000|2024-04-02 17:50:00|2056.1|2055.8|2055.5|2055.2|2056.5|2056.2|2054.7|2054.4|1084
1712080500000|2024-04-02 17:55:00|2055.4|2055.1|2055.9|2055.6|2056.4|2056.1|2055.1|2054.8|776
1712080800000|2024-04-02 18:00:00|2055.8|2055.5|2056.9|2056.6|2057|2056.7|2055.7|2055.4|621
1712081100000|2024-04-02 18:05:00|2056.8|2056.5|2058.4|2058.1|2058.8|2058.5|2056.4|2056.1|1177
1712081400000|2024-04-02 18:10:00|2058.3|2058|2058.5|2058.2|2059|2058.7|2057.7|2057.4|1021
1712081700000|2024-04-02 18:15:00|2058.6|2058.3|2058.6|2058.3|2058.7|2058.4|2057.7|2057.4|799
1712082000000|2024-04-02 18:20:00|2058.5|2058.2|2058.8|2058.5|2058.8|2058.5|2057.5|2057.2|527
1712082300000|2024-04-02 18:25:00|2058.7|2058.4|2059.1|2058.8|2060|2059.7|2058.6|2058.3|723
1712082600000|2024-04-02 18:30:00|2059|2058.7|2058.7|2058.4|2059.4|2059.1|2058.6|2058.3|546
1712082900000|2024-04-02 18:35:00|2058.6|2058.3|2058.9|2058.6|2059.4|2059.1|2058.2|2057.9|480
1712083200000|2024-04-02 18:40:00|2058.8|2058.5|2059.9|2059.6|2060.5|2060.2|2058.7|2058.4|737
1712083500000|2024-04-02 18:45:00|2060|2059.7|2058.7|2058.4|2060|2059.7|2058.3|2058|579
1712083800000|2024-04-02 18:50:00|2058.6|2058.3|2059|2058.7|2060|2059.7|2058.6|2058.3|418
1712084100000|2024-04-02 18:55:00|2058.9|2058.6|2059|2058.7|2059.4|2059.1|2058.3|2058|661
1712084400000|2024-04-02 19:00:00|2058.8|2058.5|2059.8|2059.5|2060.1|2059.8|2058.4|2058.1|796
1712084700000|2024-04-02 19:05:00|2059.7|2059.4|2060.1|2059.8|2060.9|2060.6|2059.3|2059|1368
1712085000000|2024-04-02 19:10:00|2060.2|2059.9|2058.7|2058.4|2061.2|2060.9|2058.7|2058.4|1102
1712085300000|2024-04-02 19:15:00|2058.6|2058.3|2057.9|2057.6|2059|2058.7|2057.6|2057.3|749
1712085600000|2024-04-02 19:20:00|2057.8|2057.5|2060.3|2060|2060.3|2060|2057.7|2057.4|822
1712085900000|2024-04-02 19:25:00|2060.4|2060.1|2060.6|2060.3|2061.5|2061.2|2060.1|2059.8|1544
1712086200000|2024-04-02 19:30:00|2060.7|2060.4|2062|2061.7|2062.1|2061.8|2060|2059.7|1333
1712086500000|2024-04-02 19:35:00|2062.1|2061.8|2064.8|2064.5|2064.9|2064.6|2061.9|2061.6|2060
1712086800000|2024-04-02 19:40:00|2064.7|2064.4|2064|2063.7|2064.7|2064.4|2063|2062.7|1432
1712087100000|2024-04-02 19:45:00|2063.9|2063.6|2065.4|2065.1|2065.4|2065.1|2062.7|2062.4|1323
1712087400000|2024-04-02 19:50:00|2065.3|2065|2064.9|2064.6|2065.4|2065.1|2063.3|2063|3603
1712087700000|2024-04-02 19:55:00|2065|2064.7|2065.2|2064.9|2066.9|2066.6|2063.8|2063.5|21828
1712088000000|2024-04-02 20:00:00|2065.1|2064.8|2067.7|2067.4|2068.5|2068.2|2065|2064.7|4935
1712088300000|2024-04-02 20:05:00|2067.6|2067.3|2068|2067.7|2068.5|2068.2|2067.5|2067.2|1543
1712088600000|2024-04-02 20:10:00|2068.1|2067.8|2068.2|2067.9|2068.5|2068.2|2067.9|2067.6|774
1712088900000|2024-04-02 20:15:00|2068.1|2067.8|2067.9|2067.6|2069.1|2068.8|2067.9|2067.6|432
1712089200000|2024-04-02 20:20:00|2067.8|2067.5|2068.1|2067.8|2068.4|2068.1|2067.8|2067.5|283
1712089500000|2024-04-02 20:25:00|2068|2067.7|2068.3|2068|2068.4|2068.1|2068|2067.7|187
1712089800000|2024-04-02 20:30:00|2068.4|2068.1|2068.4|2068.1|2068.7|2068.4|2068.2|2067.9|153
1712090100000|2024-04-02 20:35:00|2068.5|2068.2|2068.8|2068.5|2069.2|2068.9|2068|2067.7|319
1712090400000|2024-04-02 20:40:00|2069|2068.7|2069.2|2068.9|2069.4|2069.1|2068.5|2068.2|249
1712090700000|2024-04-02 20:45:00|2069.1|2068.8|2069.2|2068.9|2069.2|2068.9|2068.7|2068.4|191
1712091000000|2024-04-02 20:50:00|2069.1|2068.8|2069.1|2068.8|2069.2|2068.9|2068.9|2068.6|101
1712091300000|2024-04-02 20:55:00|2069.2|2068.9|2068.3|2067.5|2069.2|2068.9|2068|2067.5|187
1712091600000|2024-04-02 21:00:00|2068.4|2067.6|2068.3|2067.5|2068.4|2067.6|2068.2|2067.4|0
1712091900000|2024-04-02 21:05:00|2068.1|2067.3|2068.1|2067.3|2068.3|2067.5|2068.1|2067.3|0
1712092200000|2024-04-02 21:10:00|2068.5|2067.7|2068.9|2068.1|2068.9|2068.1|2068.5|2067.7|0
1712092500000|2024-04-02 21:15:00|2069|2068.2|2069.1|2068.3|2069.1|2068.3|2068.9|2068.1|0
1712092800000|2024-04-02 21:20:00|2069|2068.2|2068.9|2068.1|2069|2068.2|2068.8|2068|0
1712093100000|2024-04-02 21:25:00|2069|2068.2|2068.9|2068.1|2069|2068.2|2068.8|2068|0
1712093400000|2024-04-02 21:30:00|2069|2068.2|2069|2068.2|2069|2068.2|2068.9|2068.1|0
1712094000000|2024-04-02 21:40:00|2069.1|2068.3|2069.6|2068.8|2069.7|2068.9|2069.1|2068.3|0
1712094300000|2024-04-02 21:45:00|2069.7|2068.9|2069.6|2068.8|2069.7|2068.9|2069.6|2068.8|0
1712094600000|2024-04-02 21:50:00|2069.5|2068.7|2069.6|2068.8|2069.6|2068.8|2069.5|2068.7|0
1712094900000|2024-04-02 21:55:00|2069.7|2068.9|2069.6|2068.8|2069.7|2068.9|2069.5|2068.7|0
1712095200000|2024-04-02 22:00:00|2068.7|2068.4|2067.6|2067.3|2069|2068.7|2067.5|2067.2|108
1712095500000|2024-04-02 22:05:00|2067.5|2067.2|2068.3|2068|2068.4|2068.1|2067.4|2067.1|170
1712095800000|2024-04-02 22:10:00|2068.2|2067.9|2068.7|2068.4|2068.7|2068.4|2067.6|2067.3|63
1712096100000|2024-04-02 22:15:00|2068.6|2068.3|2068.5|2068.2|2068.6|2068.3|2068.1|2067.8|48
1712096400000|2024-04-02 22:20:00|2068.4|2068.1|2068.3|2068|2068.4|2068.1|2068.1|2067.8|14
1712096700000|2024-04-02 22:25:00|2068.2|2067.9|2068.2|2067.9|2068.6|2068.3|2067.9|2067.6|77
1712097000000|2024-04-02 22:30:00|2068.1|2067.8|2068.7|2068.4|2068.7|2068.4|2068.1|2067.8|53
1712097300000|2024-04-02 22:35:00|2068.6|2068.3|2068.6|2068.3|2068.7|2068.4|2068.5|2068.2|21
1712097600000|2024-04-02 22:40:00|2068.5|2068.2|2068.1|2067.8|2068.8|2068.5|2068|2067.7|28
1712097900000|2024-04-02 22:45:00|2068|2067.7|2067.8|2067.5|2068.2|2067.9|2067.7|2067.4|64
1712098200000|2024-04-02 22:50:00|2067.9|2067.6|2067.5|2067.2|2068.1|2067.8|2067.5|2067.2|119
1712098500000|2024-04-02 22:55:00|2067.4|2067.1|2067.8|2067.5|2067.8|2067.5|2067.3|2067|33
1712098800000|2024-04-02 23:00:00|2067.6|2067.3|2067.1|2066.8|2067.8|2067.5|2067.1|2066.8|73
1712099100000|2024-04-02 23:05:00|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2066.9|2066.6|13
1712099400000|2024-04-02 23:10:00|2067.3|2067|2067.2|2066.9|2067.5|2067.2|2066.9|2066.6|11
1712099700000|2024-04-02 23:15:00|2067.3|2067|2067.4|2067.1|2067.4|2067.1|2067|2066.7|23
1712100000000|2024-04-02 23:20:00|2067.3|2067|2067.9|2067.6|2068.1|2067.8|2067.3|2067|52
1712100300000|2024-04-02 23:25:00|2067.8|2067.5|2067.8|2067.5|2068|2067.7|2067.7|2067.4|22
1712100600000|2024-04-02 23:30:00|2067.9|2067.6|2068|2067.7|2068|2067.7|2067.6|2067.3|33
1712100900000|2024-04-02 23:35:00|2067.9|2067.6|2067.9|2067.6|2068.2|2067.9|2067.8|2067.5|18
1712101200000|2024-04-02 23:40:00|2067.8|2067.5|2067.7|2067.4|2067.8|2067.5|2067.3|2067|25
1712101500000|2024-04-02 23:45:00|2067.8|2067.5|2067.4|2067.1|2068|2067.7|2067.3|2067|39
1712101800000|2024-04-02 23:50:00|2067.3|2067|2067|2066.7|2067.4|2067.1|2066.9|2066.6|42
1712102100000|2024-04-02 23:55:00|2066.9|2066.6|2066.5|2066.2|2067.1|2066.8|2066.3|2066|68
1712102400000|2024-04-03 00:00:00|2066.4|2066.1|2065.4|2065.1|2066.4|2066.1|2065.4|2065.1|90
1712102700000|2024-04-03 00:05:00|2065.3|2065|2063.8|2063.5|2065.4|2065.1|2063.8|2063.5|119
1712103000000|2024-04-03 00:10:00|2063.7|2063.4|2063.4|2063.1|2064.1|2063.8|2063.2|2062.9|120
1712103300000|2024-04-03 00:15:00|2063.5|2063.2|2064.5|2064.2|2064.6|2064.3|2062.8|2062.5|71
1712103600000|2024-04-03 00:20:00|2064.4|2064.1|2065.8|2065.5|2066.1|2065.8|2064.3|2064|91
1712103900000|2024-04-03 00:25:00|2065.9|2065.6|2065.8|2065.5|2066.4|2066.1|2065.4|2065.1|108
1712104200000|2024-04-03 00:30:00|2065.7|2065.4|2066.1|2065.8|2066.2|2065.9|2065.6|2065.3|17
1712104500000|2024-04-03 00:35:00|2066.3|2066|2066.1|2065.8|2066.6|2066.3|2066|2065.7|37
1712104800000|2024-04-03 00:40:00|2066.3|2066|2065.5|2065.2|2066.5|2066.2|2065.4|2065.1|37
1712105100000|2024-04-03 00:45:00|2065.4|2065.1|2065.1|2064.8|2065.8|2065.5|2064.9|2064.6|63
1712105400000|2024-04-03 00:50:00|2065.2|2064.9|2065.8|2065.5|2065.9|2065.6|2064.7|2064.4|37
1712105700000|2024-04-03 00:55:00|2065.7|2065.4|2064.6|2064.3|2065.8|2065.5|2064.4|2064.1|36
1712106000000|2024-04-03 01:00:00|2064.5|2064.2|2064.8|2064.5|2064.8|2064.5|2064|2063.7|53
1712106300000|2024-04-03 01:05:00|2064.7|2064.4|2065|2064.7|2065|2064.7|2063.7|2063.4|77
1712106600000|2024-04-03 01:10:00|2065.1|2064.8|2065.5|2065.2|2066.2|2065.9|2064.6|2064.3|135
1712106900000|2024-04-03 01:15:00|2065.4|2065.1|2065.7|2065.4|2065.7|2065.4|2064.9|2064.6|77
1712107200000|2024-04-03 01:20:00|2065.8|2065.5|2065.8|2065.5|2066.3|2066|2065.6|2065.3|35
1712107500000|2024-04-03 01:25:00|2065.7|2065.4|2066.1|2065.8|2066.4|2066.1|2065.6|2065.3|14
1712107800000|2024-04-03 01:30:00|2066.2|2065.9|2065.8|2065.5|2066.3|2066|2065.7|2065.4|32
1712108100000|2024-04-03 01:35:00|2065.9|2065.6|2066.5|2066.2|2066.5|2066.2|2065.7|2065.4|37
1712108400000|2024-04-03 01:40:00|2066.4|2066.1|2065.7|2065.4|2066.4|2066.1|2065.4|2065.1|95
1712108700000|2024-04-03 01:45:00|2065.8|2065.5|2064.9|2064.6|2065.9|2065.6|2064.7|2064.4|77
1712109000000|2024-04-03 01:50:00|2065.1|2064.8|2065.5|2065.2|2065.5|2065.2|2065|2064.7|23
1712109300000|2024-04-03 01:55:00|2065.4|2065.1|2064.5|2064.2|2065.6|2065.3|2064.5|2064.2|21
1712109600000|2024-04-03 02:00:00|2064.6|2064.3|2065.3|2065|2065.5|2065.2|2064.5|2064.2|41
1712109900000|2024-04-03 02:05:00|2065.4|2065.1|2065.2|2064.9|2065.4|2065.1|2065.1|2064.8|15
1712110200000|2024-04-03 02:10:00|2065.3|2065|2064.7|2064.4|2065.3|2065|2064.7|2064.4|28
1712110500000|2024-04-03 02:15:00|2064.6|2064.3|2065|2064.7|2065|2064.7|2064.5|2064.2|29
1712110800000|2024-04-03 02:20:00|2065.1|2064.8|2065.6|2065.3|2065.6|2065.3|2064.9|2064.6|20
1712111100000|2024-04-03 02:25:00|2065.7|2065.4|2065.6|2065.3|2066.2|2065.9|2065.4|2065.1|52
1712111400000|2024-04-03 02:30:00|2065.5|2065.2|2066.2|2065.9|2066.2|2065.9|2065.4|2065.1|15
1712111700000|2024-04-03 02:35:00|2066.3|2066|2066.8|2066.5|2067|2066.7|2066.2|2065.9|32
1712112000000|2024-04-03 02:40:00|2066.7|2066.4|2066.6|2066.3|2066.8|2066.5|2066.5|2066.2|26
1712112300000|2024-04-03 02:45:00|2066.5|2066.2|2066.2|2065.9|2066.6|2066.3|2066.1|2065.8|28
1712112600000|2024-04-03 02:50:00|2066.3|2066|2065.8|2065.5|2066.4|2066.1|2065.7|2065.4|38
1712112900000|2024-04-03 02:55:00|2065.9|2065.6|2065.8|2065.5|2066.1|2065.8|2065.7|2065.4|16
1712113200000|2024-04-03 03:00:00|2065.9|2065.6|2066.9|2066.6|2066.9|2066.6|2065.9|2065.6|38
1712113500000|2024-04-03 03:05:00|2066.8|2066.5|2066.9|2066.6|2067|2066.7|2066.6|2066.3|18
1712113800000|2024-04-03 03:10:00|2066.8|2066.5|2066.9|2066.6|2067.2|2066.9|2066.6|2066.3|40
1712114100000|2024-04-03 03:15:00|2067|2066.7|2066.5|2066.2|2067|2066.7|2066.5|2066.2|39
1712114400000|2024-04-03 03:20:00|2066.6|2066.3|2066.6|2066.3|2066.7|2066.4|2066.5|2066.2|18
1712114700000|2024-04-03 03:25:00|2066.5|2066.2|2066.8|2066.5|2066.9|2066.6|2066.3|2066|54
1712115000000|2024-04-03 03:30:00|2066.9|2066.6|2066.8|2066.5|2067.1|2066.8|2066.7|2066.4|30
1712115300000|2024-04-03 03:35:00|2066.9|2066.6|2066.8|2066.5|2067.1|2066.8|2066.7|2066.4|28
1712115600000|2024-04-03 03:40:00|2066.9|2066.6|2067.7|2067.4|2067.8|2067.5|2066.9|2066.6|64
1712115900000|2024-04-03 03:45:00|2067.8|2067.5|2067.7|2067.4|2067.8|2067.5|2067.4|2067.1|29
1712116200000|2024-04-03 03:50:00|2067.6|2067.3|2067.7|2067.4|2067.8|2067.5|2067.5|2067.2|22
1712116500000|2024-04-03 03:55:00|2067.6|2067.3|2067.6|2067.3|2067.8|2067.5|2067.5|2067.2|27
1712116800000|2024-04-03 04:00:00|2067.5|2067.2|2067.8|2067.5|2067.8|2067.5|2067.4|2067.1|19
1712117100000|2024-04-03 04:05:00|2067.7|2067.4|2067.5|2067.2|2067.8|2067.5|2067.4|2067.1|22
1712117400000|2024-04-03 04:10:00|2067.6|2067.3|2067.4|2067.1|2067.6|2067.3|2067.3|2067|24
1712117700000|2024-04-03 04:15:00|2067.3|2067|2066.6|2066.3|2067.3|2067|2066.5|2066.2|35
1712118000000|2024-04-03 04:20:00|2066.5|2066.2|2065.5|2065.2|2066.5|2066.2|2065.2|2064.9|76
1712118300000|2024-04-03 04:25:00|2065.4|2065.1|2066.5|2066.2|2066.5|2066.2|2065.4|2065.1|22
1712118600000|2024-04-03 04:30:00|2066.4|2066.1|2066.6|2066.3|2066.6|2066.3|2066|2065.7|11
1712118900000|2024-04-03 04:35:00|2066.5|2066.2|2065.7|2065.4|2066.6|2066.3|2065.6|2065.3|13
1712119200000|2024-04-03 04:40:00|2065.8|2065.5|2066|2065.7|2066.2|2065.9|2065.7|2065.4|21
1712119500000|2024-04-03 04:45:00|2066.1|2065.8|2065.6|2065.3|2066.5|2066.2|2065.6|2065.3|66
1712119800000|2024-04-03 04:50:00|2065.5|2065.2|2065.4|2065.1|2065.8|2065.5|2065.2|2064.9|122
1712120100000|2024-04-03 04:55:00|2065.3|2065|2065.7|2065.4|2065.7|2065.4|2065.2|2064.9|32
1712120400000|2024-04-03 05:00:00|2065.8|2065.5|2066.1|2065.8|2066.2|2065.9|2065.4|2065.1|46
1712120700000|2024-04-03 05:05:00|2066.2|2065.9|2065|2064.7|2066.2|2065.9|2065|2064.7|78
1712121000000|2024-04-03 05:10:00|2064.9|2064.6|2065|2064.7|2065.5|2065.2|2064.6|2064.3|68
1712121300000|2024-04-03 05:15:00|2064.9|2064.6|2064.7|2064.4|2065.3|2065|2064.6|2064.3|53
1712121600000|2024-04-03 05:20:00|2064.8|2064.5|2065.7|2065.4|2065.7|2065.4|2064.8|2064.5|18
1712121900000|2024-04-03 05:25:00|2065.8|2065.5|2065.5|2065.2|2065.8|2065.5|2065.3|2065|14
1712122200000|2024-04-03 05:30:00|2065.6|2065.3|2065.7|2065.4|2066.1|2065.8|2065.5|2065.2|40
1712122500000|2024-04-03 05:35:00|2065.8|2065.5|2064.9|2064.6|2065.9|2065.6|2064.8|2064.5|39
1712122800000|2024-04-03 05:40:00|2065|2064.7|2064.9|2064.6|2065.3|2065|2064.7|2064.4|38
1712123100000|2024-04-03 05:45:00|2064.8|2064.5|2064.3|2064|2064.9|2064.6|2064.1|2063.8|45
1712123400000|2024-04-03 05:50:00|2064.4|2064.1|2063.9|2063.6|2064.5|2064.2|2063.8|2063.5|64
1712123700000|2024-04-03 05:55:00|2064|2063.7|2063.9|2063.6|2064.1|2063.8|2063.8|2063.5|31
1712124000000|2024-04-03 06:00:00|2064|2063.7|2063.6|2063.3|2064|2063.7|2062.7|2062.4|127
1712124300000|2024-04-03 06:05:00|2063.7|2063.4|2063.4|2063.1|2063.7|2063.4|2063|2062.7|65
1712124600000|2024-04-03 06:10:00|2063.3|2063|2064.8|2064.5|2064.8|2064.5|2063.3|2063|99
1712124900000|2024-04-03 06:15:00|2064.9|2064.6|2065.2|2064.9|2065.3|2065|2064.7|2064.4|45
1712125200000|2024-04-03 06:20:00|2065.1|2064.8|2064.7|2064.4|2065.3|2065|2064.7|2064.4|74
1712125500000|2024-04-03 06:25:00|2064.6|2064.3|2064.7|2064.4|2065|2064.7|2064.3|2064|44
1712125800000|2024-04-03 06:30:00|2064.8|2064.5|2065|2064.7|2065.2|2064.9|2064.1|2063.8|89
1712126100000|2024-04-03 06:35:00|2064.9|2064.6|2065.1|2064.8|2065.6|2065.3|2064.6|2064.3|62
1712126400000|2024-04-03 06:40:00|2065.2|2064.9|2065.7|2065.4|2065.8|2065.5|2065.1|2064.8|44
1712126700000|2024-04-03 06:45:00|2065.8|2065.5|2066.2|2065.9|2066.3|2066|2065.5|2065.2|42
1712127000000|2024-04-03 06:50:00|2066.1|2065.8|2066|2065.7|2066.2|2065.9|2065.6|2065.3|40
1712127300000|2024-04-03 06:55:00|2066.1|2065.8|2065.8|2065.5|2066.3|2066|2065.5|2065.2|108
1712127600000|2024-04-03 07:00:00|2066|2065.7|2065.7|2065.4|2066.9|2066.6|2065.5|2065.2|222
1712127900000|2024-04-03 07:05:00|2065.6|2065.3|2064.3|2064|2065.6|2065.3|2063.6|2063.3|124
1712128200000|2024-04-03 07:10:00|2064.2|2063.9|2065.9|2065.6|2065.9|2065.6|2063.9|2063.6|140
1712128500000|2024-04-03 07:15:00|2066|2065.7|2065.5|2065.2|2066.4|2066.1|2065.4|2065.1|157
1712128800000|2024-04-03 07:20:00|2065.4|2065.1|2065|2064.7|2065.6|2065.3|2064.8|2064.5|132
1712129100000|2024-04-03 07:25:00|2064.9|2064.6|2064.6|2064.3|2065.6|2065.3|2064.4|2064.1|94
1712129400000|2024-04-03 07:30:00|2064.5|2064.2|2063.4|2063.1|2064.5|2064.2|2062.6|2062.3|166
1712129700000|2024-04-03 07:35:00|2063.5|2063.2|2063.2|2062.9|2063.9|2063.6|2062.4|2062.1|180
1712130000000|2024-04-03 07:40:00|2063.3|2063|2063|2062.7|2064.4|2064.1|2062.8|2062.5|118
1712130300000|2024-04-03 07:45:00|2062.9|2062.6|2060.4|2060.1|2063|2062.7|2060|2059.7|188
1712130600000|2024-04-03 07:50:00|2060.2|2059.9|2057.8|2057.5|2060.8|2060.5|2057.7|2057.4|475
1712130900000|2024-04-03 07:55:00|2057.9|2057.6|2058.2|2057.9|2059.2|2058.9|2056.9|2056.6|977
1712131200000|2024-04-03 08:00:00|2058.1|2057.8|2062|2061.7|2062|2061.7|2058.1|2057.8|262
1712131500000|2024-04-03 08:05:00|2061.8|2061.5|2060.7|2060.4|2061.8|2061.5|2060|2059.7|261
1712131800000|2024-04-03 08:10:00|2060.8|2060.5|2060.1|2059.8|2060.8|2060.5|2059.5|2059.2|117
1712132100000|2024-04-03 08:15:00|2060|2059.7|2060.8|2060.5|2060.8|2060.5|2059.1|2058.8|86
1712132400000|2024-04-03 08:20:00|2060.6|2060.3|2060.6|2060.3|2061|2060.7|2060.1|2059.8|69
1712132700000|2024-04-03 08:25:00|2060.9|2060.6|2060.5|2060.2|2061|2060.7|2060|2059.7|75
1712133000000|2024-04-03 08:30:00|2060.4|2060.1|2059.1|2058.8|2060.6|2060.3|2058.9|2058.6|167
1712133300000|2024-04-03 08:35:00|2059|2058.7|2059.2|2058.9|2059.5|2059.2|2058.3|2058|188
1712133600000|2024-04-03 08:40:00|2059.1|2058.8|2059.2|2058.9|2059.5|2059.2|2058.5|2058.2|116
1712133900000|2024-04-03 08:45:00|2059.1|2058.8|2061.9|2061.6|2062|2061.7|2059.1|2058.8|170
1712134200000|2024-04-03 08:50:00|2061.8|2061.5|2061.5|2061.2|2062|2061.7|2061.3|2061|194
1712134500000|2024-04-03 08:55:00|2061.4|2061.1|2060.4|2060.1|2061.4|2061.1|2060.2|2059.9|109
1712134800000|2024-04-03 09:00:00|2060.3|2060|2060.1|2059.8|2060.6|2060.3|2059.8|2059.5|107
1712135100000|2024-04-03 09:05:00|2060.2|2059.9|2061|2060.7|2061|2060.7|2060.2|2059.9|66
1712135400000|2024-04-03 09:10:00|2061.1|2060.8|2062.1|2061.8|2062.6|2062.3|2060.5|2060.2|178
1712135700000|2024-04-03 09:15:00|2062|2061.7|2062.6|2062.3|2062.7|2062.4|2061.4|2061.1|60
1712136000000|2024-04-03 09:20:00|2062.5|2062.2|2062.4|2062.1|2062.7|2062.4|2062|2061.7|61
1712136300000|2024-04-03 09:25:00|2062.3|2062|2062.1|2061.8|2062.3|2062|2061.5|2061.2|70
1712136600000|2024-04-03 09:30:00|2062.3|2062|2062.6|2062.3|2062.7|2062.4|2062.1|2061.8|58
1712136900000|2024-04-03 09:35:00|2062.7|2062.4|2063.9|2063.6|2064|2063.7|2062.6|2062.3|144
1712137200000|2024-04-03 09:40:00|2063.8|2063.5|2063.8|2063.5|2064.2|2063.9|2063.5|2063.2|69
1712137500000|2024-04-03 09:45:00|2063.7|2063.4|2063.7|2063.4|2064.1|2063.8|2063.4|2063.1|90
1712137800000|2024-04-03 09:50:00|2063.8|2063.5|2062.7|2062.4|2063.8|2063.5|2062.4|2062.1|113
1712138100000|2024-04-03 09:55:00|2062.6|2062.3|2062.8|2062.5|2063|2062.7|2061.9|2061.6|110
1712138400000|2024-04-03 10:00:00|2062.7|2062.4|2063.3|2063|2063.3|2063|2062|2061.7|52
1712138700000|2024-04-03 10:05:00|2063.1|2062.8|2063.3|2063|2063.9|2063.6|2062.4|2062.1|147
1712139000000|2024-04-03 10:10:00|2063.4|2063.1|2062.9|2062.6|2063.8|2063.5|2062.7|2062.4|102
1712139300000|2024-04-03 10:15:00|2063|2062.7|2064.3|2064|2064.3|2064|2062.9|2062.6|60
1712139600000|2024-04-03 10:20:00|2064.2|2063.9|2064.8|2064.5|2064.9|2064.6|2063.9|2063.6|152
1712139900000|2024-04-03 10:25:00|2064.7|2064.4|2064.6|2064.3|2064.7|2064.4|2064.2|2063.9|65
1712140200000|2024-04-03 10:30:00|2064.7|2064.4|2063.7|2063.4|2065.2|2064.9|2063.3|2063|122
1712140500000|2024-04-03 10:35:00|2063.8|2063.5|2063.3|2063|2064.1|2063.8|2063.1|2062.8|111
1712140800000|2024-04-03 10:40:00|2063.4|2063.1|2064|2063.7|2064.2|2063.9|2063.4|2063.1|77
1712141100000|2024-04-03 10:45:00|2063.9|2063.6|2065.3|2065|2065.5|2065.2|2063.7|2063.4|89
1712141400000|2024-04-03 10:50:00|2065.2|2064.9|2065|2064.7|2065.3|2065|2064.3|2064|68
1712141700000|2024-04-03 10:55:00|2065.1|2064.8|2066.3|2066|2066.3|2066|2064.7|2064.4|293
1712142000000|2024-04-03 11:00:00|2066.2|2065.9|2067.9|2067.6|2068.2|2067.9|2066.2|2065.9|453
1712142300000|2024-04-03 11:05:00|2068|2067.7|2067.3|2067|2068.3|2068|2067.2|2066.9|307
1712142600000|2024-04-03 11:10:00|2067.5|2067.2|2069.7|2069.4|2069.7|2069.4|2067.4|2067.1|695
1712142900000|2024-04-03 11:15:00|2069.8|2069.5|2070.9|2070.6|2071.6|2071.3|2069.5|2069.2|615
1712143200000|2024-04-03 11:20:00|2070.8|2070.5|2071.9|2071.6|2072.4|2072.1|2070.6|2070.3|428
1712143500000|2024-04-03 11:25:00|2071.7|2071.4|2071.8|2071.5|2071.9|2071.6|2070.9|2070.6|194
1712143800000|2024-04-03 11:30:00|2071.7|2071.4|2071.9|2071.6|2073.1|2072.8|2071.7|2071.4|323
1712144100000|2024-04-03 11:35:00|2071.8|2071.5|2071|2070.7|2072.5|2072.2|2070.7|2070.4|154
1712144400000|2024-04-03 11:40:00|2070.9|2070.6|2069.5|2069.2|2071.1|2070.8|2069.4|2069.1|215
1712144700000|2024-04-03 11:45:00|2069.6|2069.3|2068.3|2068|2070|2069.7|2068.3|2068|270
1712145000000|2024-04-03 11:50:00|2068.4|2068.1|2070.3|2070|2071|2070.7|2068.4|2068.1|277
1712145300000|2024-04-03 11:55:00|2070.2|2069.9|2070.5|2070.2|2071.2|2070.9|2069.8|2069.5|227
1712145600000|2024-04-03 12:00:00|2070.4|2070.1|2072.1|2071.8|2072.3|2072|2069.8|2069.5|311
1712145900000|2024-04-03 12:05:00|2072|2071.7|2072.3|2072|2072.6|2072.3|2071.3|2071|263
1712146200000|2024-04-03 12:10:00|2072.2|2071.9|2070.7|2070.4|2072.5|2072.2|2070.6|2070.3|179
1712146500000|2024-04-03 12:15:00|2071|2070.7|2068.6|2068.3|2071|2070.7|2067.7|2067.4|890
1712146800000|2024-04-03 12:20:00|2068.5|2068.2|2065.3|2065|2069.2|2068.9|2064.4|2064.1|961
1712147100000|2024-04-03 12:25:00|2065.4|2065.1|2060.5|2060.2|2065.4|2065.1|2060.5|2060.2|1548
1712147400000|2024-04-03 12:30:00|2060.2|2059.9|2061|2060.7|2061.5|2061.2|2059.1|2058.8|1107
1712147700000|2024-04-03 12:35:00|2061.1|2060.8|2063.5|2063.2|2063.9|2063.6|2060.9|2060.6|590
1712148000000|2024-04-03 12:40:00|2063.3|2063|2061.1|2060.8|2063.6|2063.3|2060.7|2060.4|416
1712148300000|2024-04-03 12:45:00|2061|2060.7|2057.6|2057.3|2061|2060.7|2057.6|2057.3|1332
1712148600000|2024-04-03 12:50:00|2057.9|2057.6|2059|2058.7|2059.3|2059|2056.1|2055.8|1359
1712148900000|2024-04-03 12:55:00|2059.1|2058.8|2057.4|2057.1|2059.8|2059.5|2056.9|2056.6|684
1712149200000|2024-04-03 13:00:00|2057.3|2057|2059.3|2059|2060.1|2059.8|2057.3|2057|594
1712149500000|2024-04-03 13:05:00|2059.4|2059.1|2057.7|2057.4|2060.1|2059.8|2057.3|2057|395
1712149800000|2024-04-03 13:10:00|2057.8|2057.5|2056.1|2055.8|2057.8|2057.5|2055.8|2055.5|902
1712150100000|2024-04-03 13:15:00|2056.2|2055.9|2054.5|2054.2|2057.2|2056.9|2054.1|2053.8|841
1712150400000|2024-04-03 13:20:00|2054.6|2054.3|2052.7|2052.4|2055.6|2055.3|2052.4|2052.1|1072
1712150700000|2024-04-03 13:25:00|2052.6|2052.3|2053.5|2053.2|2053.6|2053.3|2052.1|2051.8|1551
1712151000000|2024-04-03 13:30:00|2053.6|2053.3|2059.2|2058.9|2063|2062.7|2052.9|2052.6|8375
1712151300000|2024-04-03 13:35:00|2059.1|2058.8|2065|2064.7|2065.4|2065.1|2057.5|2057.2|3123
1712151600000|2024-04-03 13:40:00|2065.1|2064.8|2065.4|2065.1|2067|2066.7|2062.6|2062.3|3054
1712151900000|2024-04-03 13:45:00|2065.3|2065|2062.2|2061.9|2067.4|2067.1|2060.5|2060.2|2894
1712152200000|2024-04-03 13:50:00|2062.3|2062|2060.4|2060.1|2063.4|2063.1|2059.7|2059.4|1727
1712152500000|2024-04-03 13:55:00|2060.6|2060.3|2059.4|2059.1|2061.3|2061|2058.1|2057.8|1886
1712152800000|2024-04-03 14:00:00|2061.6|2061.3|2071.9|2071.6|2077.2|2076.9|2061.6|2061.3|13264
1712153100000|2024-04-03 14:05:00|2072.1|2071.8|2068.2|2067.9|2074.5|2074.2|2067.8|2067.5|4773
1712153400000|2024-04-03 14:10:00|2068.4|2068.1|2074.4|2074.1|2074.8|2074.5|2066.9|2066.6|4798
1712153700000|2024-04-03 14:15:00|2074.7|2074.4|2076.2|2075.9|2076.4|2076.1|2071.4|2071.1|4751
1712154000000|2024-04-03 14:20:00|2076.3|2076|2075.2|2074.9|2076.5|2076.2|2073.3|2073|2393
1712154300000|2024-04-03 14:25:00|2075.3|2075|2073.2|2072.9|2075.6|2075.3|2073|2072.7|2189
1712154600000|2024-04-03 14:30:00|2073.3|2073|2073.9|2073.6|2077|2076.7|2073.1|2072.8|1607
1712154900000|2024-04-03 14:35:00|2073.8|2073.5|2076.8|2076.5|2077.6|2077.3|2073.8|2073.5|1601
1712155200000|2024-04-03 14:40:00|2077|2076.7|2077.7|2077.4|2079.1|2078.8|2076.6|2076.3|1525
1712155500000|2024-04-03 14:45:00|2077.9|2077.6|2081.8|2081.5|2082.4|2082.1|2077.8|2077.5|2659
1712155800000|2024-04-03 14:50:00|2081.9|2081.6|2079.7|2079.4|2082.8|2082.5|2078.7|2078.4|1943
1712156100000|2024-04-03 14:55:00|2079.8|2079.5|2080|2079.7|2082|2081.7|2079.7|2079.4|1736
1712156400000|2024-04-03 15:00:00|2080.1|2079.8|2078.6|2078.3|2080.9|2080.6|2078.4|2078.1|1496
1712156700000|2024-04-03 15:05:00|2078.5|2078.2|2079.4|2079.1|2079.9|2079.6|2077.9|2077.6|946
1712157000000|2024-04-03 15:10:00|2079.5|2079.2|2079.6|2079.3|2080.2|2079.9|2078.1|2077.8|661
1712157300000|2024-04-03 15:15:00|2079.5|2079.2|2079.8|2079.5|2080.6|2080.3|2077.8|2077.5|1017
1712157600000|2024-04-03 15:20:00|2080.1|2079.8|2081.3|2081|2081.9|2081.6|2080|2079.7|969
1712157900000|2024-04-03 15:25:00|2081.5|2081.2|2081.1|2080.8|2082.2|2081.9|2080.5|2080.2|917
1712158200000|2024-04-03 15:30:00|2081.2|2080.9|2079.8|2079.5|2081.7|2081.4|2079.4|2079.1|1189
1712158500000|2024-04-03 15:35:00|2079.9|2079.6|2079.4|2079.1|2081|2080.7|2079.3|2079|580
1712158800000|2024-04-03 15:40:00|2079.6|2079.3|2078|2077.7|2080.8|2080.5|2077.8|2077.5|984
1712159100000|2024-04-03 15:45:00|2077.9|2077.6|2076.9|2076.6|2078.5|2078.2|2076.2|2075.9|1175
1712159400000|2024-04-03 15:50:00|2076.8|2076.5|2075.5|2075.2|2077.2|2076.9|2075|2074.7|1325
1712159700000|2024-04-03 15:55:00|2075.4|2075.1|2075.2|2074.9|2075.8|2075.5|2074|2073.7|984
1712160000000|2024-04-03 16:00:00|2075.1|2074.8|2074|2073.7|2075.3|2075|2073.5|2073.2|837
1712160300000|2024-04-03 16:05:00|2073.9|2073.6|2075.3|2075|2075.4|2075.1|2073.9|2073.6|720
1712160600000|2024-04-03 16:10:00|2075.2|2074.9|2074.1|2073.8|2076.9|2076.6|2073.1|2072.8|1819
1712160900000|2024-04-03 16:15:00|2074.2|2073.9|2078|2077.7|2078|2077.7|2073|2072.7|1176
1712161200000|2024-04-03 16:20:00|2077.9|2077.6|2079.4|2079.1|2079.6|2079.3|2076.9|2076.6|1046
1712161500000|2024-04-03 16:25:00|2079.3|2079|2081.7|2081.4|2081.7|2081.4|2078.3|2078|1562
1712161800000|2024-04-03 16:30:00|2081.6|2081.3|2082.7|2082.4|2084.7|2084.4|2081.3|2081|2320
1712162100000|2024-04-03 16:35:00|2082.6|2082.3|2077.1|2076.8|2083.3|2083|2076.7|2076.4|3225
1712162400000|2024-04-03 16:40:00|2077|2076.7|2081.1|2080.8|2081.9|2081.6|2077|2076.7|1343
1712162700000|2024-04-03 16:45:00|2081|2080.7|2079.7|2079.4|2081.4|2081.1|2079.2|2078.9|692
1712163000000|2024-04-03 16:50:00|2079.8|2079.5|2081|2080.7|2082|2081.7|2079.3|2079|931
1712163300000|2024-04-03 16:55:00|2081.2|2080.9|2080.6|2080.3|2082.4|2082.1|2080.2|2079.9|803
1712163600000|2024-04-03 17:00:00|2080.7|2080.4|2080.6|2080.3|2082.6|2082.3|2080.6|2080.3|831
1712163900000|2024-04-03 17:05:00|2080.4|2080.1|2080.4|2080.1|2081.1|2080.8|2079.7|2079.4|999
1712164200000|2024-04-03 17:10:00|2080.5|2080.2|2081|2080.7|2081.4|2081.1|2080.2|2079.9|472
1712164500000|2024-04-03 17:15:00|2081.2|2080.9|2082.3|2082|2082.4|2082.1|2080.4|2080.1|602
1712164800000|2024-04-03 17:20:00|2082.2|2081.9|2082.4|2082.1|2083.7|2083.4|2081.4|2081.1|876
1712165100000|2024-04-03 17:25:00|2082.5|2082.2|2082.9|2082.6|2083.9|2083.6|2082.3|2082|490
1712165400000|2024-04-03 17:30:00|2083.1|2082.8|2083.6|2083.3|2084|2083.7|2082.2|2081.9|730
1712165700000|2024-04-03 17:35:00|2083.5|2083.2|2081.8|2081.5|2083.7|2083.4|2081.6|2081.3|510
1712166000000|2024-04-03 17:40:00|2081.7|2081.4|2082.2|2081.9|2082.8|2082.5|2081.7|2081.4|461
1712166300000|2024-04-03 17:45:00|2082.1|2081.8|2082.3|2082|2082.8|2082.5|2081.6|2081.3|446
1712166600000|2024-04-03 17:50:00|2082.4|2082.1|2082.1|2081.8|2082.9|2082.6|2081.9|2081.6|439
1712166900000|2024-04-03 17:55:00|2082|2081.7|2081.2|2080.9|2082.4|2082.1|2080.6|2080.3|467
1712167200000|2024-04-03 18:00:00|2081.3|2081|2082|2081.7|2082.3|2082|2080.8|2080.5|399
1712167500000|2024-04-03 18:05:00|2081.9|2081.6|2082.6|2082.3|2083.8|2083.5|2081.7|2081.4|529
1712167800000|2024-04-03 18:10:00|2082.8|2082.5|2082.4|2082.1|2083.2|2082.9|2082.3|2082|477
1712168100000|2024-04-03 18:15:00|2082.5|2082.2|2083|2082.7|2083.2|2082.9|2081.4|2081.1|655
1712168400000|2024-04-03 18:20:00|2083.1|2082.8|2083.7|2083.4|2083.8|2083.5|2082.8|2082.5|377
1712168700000|2024-04-03 18:25:00|2083.8|2083.5|2083|2082.7|2083.8|2083.5|2082.7|2082.4|565
1712169000000|2024-04-03 18:30:00|2082.9|2082.6|2082.1|2081.8|2083.2|2082.9|2081.4|2081.1|1322
1712169300000|2024-04-03 18:35:00|2082.2|2081.9|2082.2|2081.9|2082.6|2082.3|2081.7|2081.4|665
1712169600000|2024-04-03 18:40:00|2082.1|2081.8|2083.1|2082.8|2083.2|2082.9|2082|2081.7|568
1712169900000|2024-04-03 18:45:00|2083.2|2082.9|2082.3|2082|2083.3|2083|2082.2|2081.9|453
1712170200000|2024-04-03 18:50:00|2082.5|2082.2|2082.3|2082|2083|2082.7|2080.8|2080.5|574
1712170500000|2024-04-03 18:55:00|2082.2|2081.9|2082.5|2082.2|2082.7|2082.4|2081.7|2081.4|893
1712170800000|2024-04-03 19:00:00|2082.4|2082.1|2081.1|2080.8|2082.6|2082.3|2081|2080.7|724
1712171100000|2024-04-03 19:05:00|2081|2080.7|2081.2|2080.9|2081.9|2081.6|2080.6|2080.3|592
1712171400000|2024-04-03 19:10:00|2081.1|2080.8|2077.3|2077|2081.6|2081.3|2076.3|2076|2554
1712171700000|2024-04-03 19:15:00|2077.2|2076.9|2075|2074.7|2077.9|2077.6|2073.8|2073.5|3225
1712172000000|2024-04-03 19:20:00|2075.1|2074.8|2073.7|2073.4|2075.6|2075.3|2073.3|2073|1685
1712172300000|2024-04-03 19:25:00|2073.6|2073.3|2074.4|2074.1|2075.6|2075.3|2072.9|2072.6|1553
1712172600000|2024-04-03 19:30:00|2074.5|2074.2|2075.1|2074.8|2076|2075.7|2073.5|2073.2|1270
1712172900000|2024-04-03 19:35:00|2075.2|2074.9|2077.8|2077.5|2078.6|2078.3|2075.2|2074.9|1990
1712173200000|2024-04-03 19:40:00|2077.9|2077.6|2079.1|2078.8|2079.9|2079.6|2077.4|2077.1|1365
1712173500000|2024-04-03 19:45:00|2079.2|2078.9|2079.8|2079.5|2080.2|2079.9|2079|2078.7|1450
1712173800000|2024-04-03 19:50:00|2079.5|2079.2|2079|2078.7|2079.7|2079.4|2077.4|2077.1|2911
1712174100000|2024-04-03 19:55:00|2079.2|2078.9|2078.6|2078.3|2079.5|2079.2|2078.1|2077.8|11253
1712174400000|2024-04-03 20:00:00|2078.5|2078.2|2079.7|2079.4|2080.6|2080.3|2078.2|2077.9|3884
1712174700000|2024-04-03 20:05:00|2079.6|2079.3|2078.9|2078.6|2079.8|2079.5|2078.2|2077.9|933
1712175000000|2024-04-03 20:10:00|2078.8|2078.5|2079.9|2079.6|2080.6|2080.3|2078.7|2078.4|708
1712175300000|2024-04-03 20:15:00|2079.8|2079.5|2080.1|2079.8|2080.2|2079.9|2079.6|2079.3|262
1712175600000|2024-04-03 20:20:00|2080|2079.7|2080.4|2080.1|2080.4|2080.1|2079.9|2079.6|218
1712175900000|2024-04-03 20:25:00|2080.3|2080|2080.5|2080.2|2080.7|2080.4|2080.3|2080|202
1712176200000|2024-04-03 20:30:00|2080.4|2080.1|2081.3|2081|2081.5|2081.2|2080.4|2080.1|302
1712176500000|2024-04-03 20:35:00|2081.4|2081.1|2081|2080.7|2081.5|2081.2|2081|2080.7|144
1712176800000|2024-04-03 20:40:00|2081.1|2080.8|2080.8|2080.5|2081.2|2080.9|2080.7|2080.4|131
1712177100000|2024-04-03 20:45:00|2080.7|2080.4|2080.8|2080.5|2081|2080.7|2080.5|2080.2|336
1712177400000|2024-04-03 20:50:00|2080.7|2080.4|2080.7|2080.4|2080.8|2080.5|2080.5|2080.2|113
1712177700000|2024-04-03 20:55:00|2080.6|2080.3|2080.1|2079.3|2080.8|2080.5|2079.8|2079.3|248
1712178000000|2024-04-03 21:00:00|2080.2|2079.4|2080.1|2079.3|2080.2|2079.4|2080.1|2079.3|0
1712178300000|2024-04-03 21:05:00|2080.2|2079.4|2080.1|2079.3|2080.4|2079.6|2080.1|2079.3|0
1712178600000|2024-04-03 21:10:00|2080.2|2079.4|2080.2|2079.4|2080.2|2079.4|2080.1|2079.3|0
1712178900000|2024-04-03 21:15:00|2080.1|2079.3|2079.9|2079.1|2080.1|2079.3|2079.8|2079|0
1712179200000|2024-04-03 21:20:00|2080.1|2079.3|2080|2079.2|2080.1|2079.3|2080|2079.2|0
1712179500000|2024-04-03 21:25:00|2080.1|2079.3|2080.1|2079.3|2080.1|2079.3|2080.1|2079.3|0
1712179800000|2024-04-03 21:30:00|2080.2|2079.4|2080.2|2079.4|2080.2|2079.4|2080.2|2079.4|0
1712180100000|2024-04-03 21:35:00|2080.1|2079.3|2080.1|2079.3|2080.1|2079.3|2080.1|2079.3|0
1712180400000|2024-04-03 21:40:00|2080.2|2079.4|2080.2|2079.4|2080.3|2079.5|2080.1|2079.3|0
1712180700000|2024-04-03 21:45:00|2080.3|2079.5|2080.4|2079.6|2080.4|2079.6|2080.2|2079.4|0
1712181000000|2024-04-03 21:50:00|2080.3|2079.5|2080.3|2079.5|2080.4|2079.6|2080.2|2079.4|0
1712181300000|2024-04-03 21:55:00|2080.4|2079.6|2080.7|2079.9|2080.7|2079.9|2080.4|2079.6|0
1712181600000|2024-04-03 22:00:00|2080.6|2079.8|2080.3|2080|2081.7|2081.4|2080.3|2079.6|82
1712181900000|2024-04-03 22:05:00|2080.6|2080.3|2080.2|2079.9|2080.9|2080.6|2080.2|2079.9|126
1712182200000|2024-04-03 22:10:00|2080.3|2080|2080.3|2080|2080.3|2080|2079.8|2079.5|60
1712182500000|2024-04-03 22:15:00|2080.4|2080.1|2079.7|2079.4|2080.4|2080.1|2079.6|2079.3|49
1712182800000|2024-04-03 22:20:00|2079.6|2079.3|2079.8|2079.5|2080|2079.7|2079.5|2079.2|39
1712183100000|2024-04-03 22:25:00|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.5|2079.2|28
1712183400000|2024-04-03 22:30:00|2079.8|2079.5|2079.7|2079.4|2079.9|2079.6|2079.3|2079|40
1712183700000|2024-04-03 22:35:00|2079.6|2079.3|2079.9|2079.6|2080.2|2079.9|2079.5|2079.2|32
1712184000000|2024-04-03 22:40:00|2079.8|2079.5|2079.6|2079.3|2080|2079.7|2079.6|2079.3|22
1712184300000|2024-04-03 22:45:00|2079.7|2079.4|2079.7|2079.4|2079.8|2079.5|2079.5|2079.2|19
1712184600000|2024-04-03 22:50:00|2079.6|2079.3|2079.7|2079.4|2079.9|2079.6|2079.4|2079.1|43
1712184900000|2024-04-03 22:55:00|2079.8|2079.5|2080.3|2080|2080.3|2080|2079.8|2079.5|21
1712185200000|2024-04-03 23:00:00|2080.4|2080.1|2080.5|2080.2|2080.8|2080.5|2080.4|2080.1|49
1712185500000|2024-04-03 23:05:00|2080.4|2080.1|2081|2080.7|2081.1|2080.8|2080.4|2080.1|28
1712185800000|2024-04-03 23:10:00|2081.1|2080.8|2082.1|2081.8|2082.1|2081.8|2081.1|2080.8|201
1712186100000|2024-04-03 23:15:00|2082.2|2081.9|2081.9|2081.6|2082.3|2082|2081.6|2081.3|29
1712186400000|2024-04-03 23:20:00|2081.8|2081.5|2081.7|2081.4|2081.8|2081.5|2081.5|2081.2|27
1712186700000|2024-04-03 23:25:00|2081.8|2081.5|2083.2|2082.9|2083.2|2082.9|2081.5|2081.2|137
1712187000000|2024-04-03 23:30:00|2083.1|2082.8|2084.9|2084.6|2089.5|2089.2|2083.1|2082.8|1028
1712187300000|2024-04-03 23:35:00|2084.7|2084.4|2083.1|2082.8|2084.7|2084.4|2083|2082.7|142
1712187600000|2024-04-03 23:40:00|2083.2|2082.9|2084.6|2084.3|2084.6|2084.3|2083.2|2082.9|122
1712187900000|2024-04-03 23:45:00|2084.5|2084.2|2083.7|2083.4|2084.5|2084.2|2083.3|2083|71
1712188200000|2024-04-03 23:50:00|2083.6|2083.3|2084.3|2084|2084.5|2084.2|2083.3|2083|96
1712188500000|2024-04-03 23:55:00|2084.2|2083.9|2084.5|2084.2|2084.5|2084.2|2083.9|2083.6|85
1712188800000|2024-04-04 00:00:00|2084.4|2084.1|2082.9|2082.6|2084.6|2084.3|2082.7|2082.4|114
1712189100000|2024-04-04 00:05:00|2082.8|2082.5|2083.1|2082.8|2083.6|2083.3|2082.8|2082.5|51
1712189400000|2024-04-04 00:10:00|2083.2|2082.9|2083.1|2082.8|2083.7|2083.4|2083.1|2082.8|40
1712189700000|2024-04-04 00:15:00|2083.4|2083.1|2083.7|2083.4|2084.1|2083.8|2083.3|2083|65
1712190000000|2024-04-04 00:20:00|2083.6|2083.3|2084.1|2083.8|2084.2|2083.9|2083.3|2083|50
1712190300000|2024-04-04 00:25:00|2084|2083.7|2084.4|2084.1|2084.7|2084.4|2083.8|2083.5|40
1712190600000|2024-04-04 00:30:00|2084.5|2084.2|2083.5|2083.2|2084.6|2084.3|2083.2|2082.9|76
1712190900000|2024-04-04 00:35:00|2083.3|2083|2084.2|2083.9|2084.7|2084.4|2083.3|2083|100
1712191200000|2024-04-04 00:40:00|2084.3|2084|2083.8|2083.5|2084.4|2084.1|2083.8|2083.5|28
1712191500000|2024-04-04 00:45:00|2083.7|2083.4|2084|2083.7|2084.1|2083.8|2083.5|2083.2|20
1712191800000|2024-04-04 00:50:00|2084.1|2083.8|2083.9|2083.6|2084.2|2083.9|2083.6|2083.3|42
1712192100000|2024-04-04 00:55:00|2083.7|2083.4|2083.2|2082.9|2084.5|2084.2|2083.2|2082.9|158
1712192400000|2024-04-04 01:00:00|2083.1|2082.8|2083.1|2082.8|2083.8|2083.5|2082.8|2082.5|91
1712192700000|2024-04-04 01:05:00|2083.2|2082.9|2083.3|2083|2083.7|2083.4|2082.9|2082.6|39
1712193000000|2024-04-04 01:10:00|2083.1|2082.8|2083.1|2082.8|2083.6|2083.3|2083.1|2082.8|30
1712193300000|2024-04-04 01:15:00|2083.2|2082.9|2083.7|2083.4|2083.7|2083.4|2083.2|2082.9|34
1712193600000|2024-04-04 01:20:00|2083.6|2083.3|2083.9|2083.6|2084|2083.7|2083.5|2083.2|35
1712193900000|2024-04-04 01:25:00|2083.8|2083.5|2083.3|2083|2083.9|2083.6|2083.3|2083|24
1712194200000|2024-04-04 01:30:00|2083.2|2082.9|2083.4|2083.1|2083.8|2083.5|2083.2|2082.9|34
1712194500000|2024-04-04 01:35:00|2083.5|2083.2|2083.6|2083.3|2083.7|2083.4|2083.5|2083.2|21
1712194800000|2024-04-04 01:40:00|2083.5|2083.2|2082.7|2082.4|2083.6|2083.3|2082.7|2082.4|35
1712195100000|2024-04-04 01:45:00|2082.6|2082.3|2082.6|2082.3|2083.2|2082.9|2082.6|2082.3|93
1712195400000|2024-04-04 01:50:00|2082.7|2082.4|2082.8|2082.5|2083|2082.7|2082.6|2082.3|34
1712195700000|2024-04-04 01:55:00|2082.7|2082.4|2082.7|2082.4|2082.9|2082.6|2082.6|2082.3|20
1712196000000|2024-04-04 02:00:00|2082.8|2082.5|2083|2082.7|2083.1|2082.8|2082.2|2081.9|143
1712196300000|2024-04-04 02:05:00|2083.1|2082.8|2082.7|2082.4|2083.2|2082.9|2082.5|2082.2|48
1712196600000|2024-04-04 02:10:00|2082.6|2082.3|2083.2|2082.9|2083.3|2083|2082.6|2082.3|31
1712196900000|2024-04-04 02:15:00|2083.1|2082.8|2082.3|2082|2083.1|2082.8|2082.1|2081.8|20
1712197200000|2024-04-04 02:20:00|2082.2|2081.9|2082.2|2081.9|2082.5|2082.2|2081.9|2081.6|191
1712197500000|2024-04-04 02:25:00|2082.1|2081.8|2082.5|2082.2|2082.5|2082.2|2081.9|2081.6|54
1712197800000|2024-04-04 02:30:00|2082.6|2082.3|2082.7|2082.4|2082.9|2082.6|2082.6|2082.3|42
1712198100000|2024-04-04 02:35:00|2082.9|2082.6|2082.8|2082.5|2083.1|2082.8|2082.7|2082.4|20
1712198400000|2024-04-04 02:40:00|2082.7|2082.4|2083|2082.7|2083.1|2082.8|2082.6|2082.3|40
1712198700000|2024-04-04 02:45:00|2083.1|2082.8|2083.3|2083|2083.3|2083|2082.8|2082.5|22
1712199000000|2024-04-04 02:50:00|2083.2|2082.9|2083.1|2082.8|2083.3|2083|2083|2082.7|32
1712199300000|2024-04-04 02:55:00|2083|2082.7|2083|2082.7|2083|2082.7|2082.9|2082.6|6
1712199600000|2024-04-04 03:00:00|2083.1|2082.8|2083.2|2082.9|2083.2|2082.9|2082.9|2082.6|27
1712199900000|2024-04-04 03:05:00|2083.1|2082.8|2083.1|2082.8|2083.2|2082.9|2082.9|2082.6|20
1712200200000|2024-04-04 03:10:00|2082.9|2082.6|2083.3|2083|2083.4|2083.1|2082.9|2082.6|70
1712200500000|2024-04-04 03:15:00|2083.4|2083.1|2083.6|2083.3|2083.6|2083.3|2083.3|2083|32
1712200800000|2024-04-04 03:20:00|2083.7|2083.4|2083.4|2083.1|2083.8|2083.5|2083.4|2083.1|36
1712201100000|2024-04-04 03:25:00|2083.3|2083|2083.5|2083.2|2083.5|2083.2|2083|2082.7|13
1712201400000|2024-04-04 03:30:00|2083.4|2083.1|2083|2082.7|2083.6|2083.3|2082.9|2082.6|25
1712201700000|2024-04-04 03:35:00|2083.1|2082.8|2083.1|2082.8|2083.3|2083|2082.8|2082.5|35
1712202000000|2024-04-04 03:40:00|2083.2|2082.9|2083.7|2083.4|2083.9|2083.6|2083.2|2082.9|33
1712202300000|2024-04-04 03:45:00|2083.6|2083.3|2083.4|2083.1|2083.7|2083.4|2083.4|2083.1|11
1712202600000|2024-04-04 03:50:00|2083.5|2083.2|2083.9|2083.6|2084|2083.7|2083.4|2083.1|23
1712202900000|2024-04-04 03:55:00|2083.8|2083.5|2083.9|2083.6|2083.9|2083.6|2083.8|2083.5|6
1712203200000|2024-04-04 04:00:00|2084|2083.7|2084.2|2083.9|2084.4|2084.1|2083.7|2083.4|34
1712203500000|2024-04-04 04:05:00|2084.3|2084|2084.4|2084.1|2084.5|2084.2|2084.2|2083.9|37
1712203800000|2024-04-04 04:10:00|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2084.2|2083.9|12
1712204100000|2024-04-04 04:15:00|2084.4|2084.1|2084.4|2084.1|2084.6|2084.3|2084.3|2084|13
1712204400000|2024-04-04 04:20:00|2084.3|2084|2084.2|2083.9|2084.5|2084.2|2084.2|2083.9|9
1712204700000|2024-04-04 04:25:00|2084.1|2083.8|2084.5|2084.2|2084.5|2084.2|2084.1|2083.8|11
1712205000000|2024-04-04 04:30:00|2084.4|2084.1|2085.1|2084.8|2085.1|2084.8|2084.3|2084|127
1712205300000|2024-04-04 04:35:00|2085.2|2084.9|2085.3|2085|2085.5|2085.2|2084.9|2084.6|47
1712205600000|2024-04-04 04:40:00|2085.2|2084.9|2085.3|2085|2085.4|2085.1|2085.2|2084.9|9
1712205900000|2024-04-04 04:45:00|2085.2|2084.9|2085|2084.7|2085.3|2085|2085|2084.7|9
1712206200000|2024-04-04 04:50:00|2084.9|2084.6|2084.8|2084.5|2084.9|2084.6|2084.6|2084.3|23
1712206500000|2024-04-04 04:55:00|2084.7|2084.4|2084.7|2084.4|2084.9|2084.6|2084.7|2084.4|5
1712206800000|2024-04-04 05:00:00|2084.8|2084.5|2084.7|2084.4|2084.8|2084.5|2084.6|2084.3|6
1712207100000|2024-04-04 05:05:00|2084.6|2084.3|2084.1|2083.8|2084.6|2084.3|2084|2083.7|19
1712207400000|2024-04-04 05:10:00|2084.2|2083.9|2084.3|2084|2084.3|2084|2084|2083.7|16
1712207700000|2024-04-04 05:15:00|2084.2|2083.9|2083.8|2083.5|2084.4|2084.1|2083.7|2083.4|35
1712208000000|2024-04-04 05:20:00|2083.7|2083.4|2083.4|2083.1|2083.7|2083.4|2083.4|2083.1|14
1712208300000|2024-04-04 05:25:00|2083.5|2083.2|2082.9|2082.6|2083.5|2083.2|2082.9|2082.6|109
1712208600000|2024-04-04 05:30:00|2083|2082.7|2083.4|2083.1|2083.4|2083.1|2082.9|2082.6|29
1712208900000|2024-04-04 05:35:00|2083.3|2083|2083.7|2083.4|2083.8|2083.5|2083.3|2083|26
1712209200000|2024-04-04 05:40:00|2083.8|2083.5|2083.7|2083.4|2083.9|2083.6|2083.4|2083.1|32
1712209500000|2024-04-04 05:45:00|2083.6|2083.3|2083.5|2083.2|2083.7|2083.4|2083.4|2083.1|25
1712209800000|2024-04-04 05:50:00|2083.6|2083.3|2083.6|2083.3|2083.8|2083.5|2083.4|2083.1|20
1712210100000|2024-04-04 05:55:00|2083.5|2083.2|2082.8|2082.5|2083.5|2083.2|2082.7|2082.4|14
1712210400000|2024-04-04 06:00:00|2082.7|2082.4|2082.5|2082.2|2082.8|2082.5|2081.9|2081.6|164
1712210700000|2024-04-04 06:05:00|2082.7|2082.4|2082.5|2082.2|2082.9|2082.6|2082.4|2082.1|37
1712211000000|2024-04-04 06:10:00|2082.6|2082.3|2082.7|2082.4|2083.2|2082.9|2082.6|2082.3|38
1712211300000|2024-04-04 06:15:00|2082.6|2082.3|2082.8|2082.5|2083|2082.7|2082.4|2082.1|37
1712211600000|2024-04-04 06:20:00|2082.7|2082.4|2081.6|2081.3|2083|2082.7|2081.6|2081.3|44
1712211900000|2024-04-04 06:25:00|2081.5|2081.2|2082.1|2081.8|2082.5|2082.2|2081.5|2081.2|34
1712212200000|2024-04-04 06:30:00|2082.4|2082.1|2083.1|2082.8|2083.1|2082.8|2082|2081.7|96
1712212500000|2024-04-04 06:35:00|2083|2082.7|2083|2082.7|2083.2|2082.9|2082.4|2082.1|34
1712212800000|2024-04-04 06:40:00|2082.9|2082.6|2083.5|2083.2|2083.5|2083.2|2082.9|2082.6|32
1712213100000|2024-04-04 06:45:00|2083.6|2083.3|2083.6|2083.3|2084.3|2084|2083.5|2083.2|75
1712213400000|2024-04-04 06:50:00|2083.5|2083.2|2083.4|2083.1|2083.7|2083.4|2083.2|2082.9|26
1712213700000|2024-04-04 06:55:00|2083.3|2083|2083.7|2083.4|2083.9|2083.6|2083.1|2082.8|46
1712214000000|2024-04-04 07:00:00|2083.6|2083.3|2085.1|2084.8|2085.2|2084.9|2083.2|2082.9|187
1712214300000|2024-04-04 07:05:00|2085|2084.7|2082.9|2082.6|2085.1|2084.8|2082.9|2082.6|126
1712214600000|2024-04-04 07:10:00|2082.8|2082.5|2084.8|2084.5|2085.2|2084.9|2082.7|2082.4|150
1712214900000|2024-04-04 07:15:00|2084.7|2084.4|2085.8|2085.5|2085.8|2085.5|2084.3|2084|72
1712215200000|2024-04-04 07:20:00|2085.9|2085.6|2086.4|2086.1|2087.2|2086.9|2085.7|2085.4|217
1712215500000|2024-04-04 07:25:00|2086.3|2086|2087.4|2087.1|2087.9|2087.6|2086.2|2085.9|138
1712215800000|2024-04-04 07:30:00|2087.7|2087.4|2087.5|2087.2|2088.3|2088|2086.8|2086.5|474
1712216100000|2024-04-04 07:35:00|2087.6|2087.3|2088.2|2087.9|2088.8|2088.5|2087|2086.7|99
1712216400000|2024-04-04 07:40:00|2088.3|2088|2087.9|2087.6|2088.6|2088.3|2087.5|2087.2|115
1712216700000|2024-04-04 07:45:00|2087.7|2087.4|2086.9|2086.6|2087.8|2087.5|2086.8|2086.5|78
1712217000000|2024-04-04 07:50:00|2086.6|2086.3|2085.9|2085.6|2087.2|2086.9|2085.8|2085.5|89
1712217300000|2024-04-04 07:55:00|2085.8|2085.5|2086.1|2085.8|2086.6|2086.3|2085.1|2084.8|144
1712217600000|2024-04-04 08:00:00|2086.2|2085.9|2086.3|2086|2086.6|2086.3|2085.8|2085.5|82
1712217900000|2024-04-04 08:05:00|2087.1|2086.8|2087.7|2087.4|2088.4|2088.1|2087|2086.7|256
1712218200000|2024-04-04 08:10:00|2087.8|2087.5|2087.8|2087.5|2088.5|2088.2|2087.3|2087|121
1712218500000|2024-04-04 08:15:00|2087.7|2087.4|2088.6|2088.3|2088.6|2088.3|2087.2|2086.9|68
1712218800000|2024-04-04 08:20:00|2088.5|2088.2|2088.9|2088.6|2088.9|2088.6|2087.8|2087.5|124
1712219100000|2024-04-04 08:25:00|2089|2088.7|2089.6|2089.3|2090.3|2090|2088.5|2088.2|215
1712219400000|2024-04-04 08:30:00|2089.7|2089.4|2089.4|2089.1|2091.5|2091.2|2089.3|2089|343
1712219700000|2024-04-04 08:35:00|2089.5|2089.2|2087.1|2086.8|2089.8|2089.5|2087.1|2086.8|95
1712220000000|2024-04-04 08:40:00|2087|2086.7|2087|2086.7|2088.2|2087.9|2087|2086.7|105
1712220300000|2024-04-04 08:45:00|2087.1|2086.8|2086.8|2086.5|2087.8|2087.5|2086.4|2086.1|138
1712220600000|2024-04-04 08:50:00|2086.7|2086.4|2087.9|2087.6|2088.3|2088|2086.4|2086.1|99
1712220900000|2024-04-04 08:55:00|2088|2087.7|2087.5|2087.2|2088.2|2087.9|2087.2|2086.9|72
1712221200000|2024-04-04 09:00:00|2087.8|2087.5|2087.2|2086.9|2088.2|2087.9|2087.2|2086.9|79
1712221500000|2024-04-04 09:05:00|2087.1|2086.8|2086.9|2086.6|2087.4|2087.1|2086.4|2086.1|73
1712221800000|2024-04-04 09:10:00|2086.8|2086.5|2086.8|2086.5|2087.3|2087|2086.6|2086.3|73
1712222100000|2024-04-04 09:15:00|2086.9|2086.6|2087.1|2086.8|2087.5|2087.2|2086.6|2086.3|80
1712222400000|2024-04-04 09:20:00|2087|2086.7|2087.7|2087.4|2087.8|2087.5|2086.8|2086.5|52
1712222700000|2024-04-04 09:25:00|2087.6|2087.3|2087.8|2087.5|2088.2|2087.9|2087.4|2087.1|45
1712223000000|2024-04-04 09:30:00|2087.7|2087.4|2087.6|2087.3|2087.8|2087.5|2087.2|2086.9|60
1712223300000|2024-04-04 09:35:00|2087.7|2087.4|2087.1|2086.8|2087.7|2087.4|2086.9|2086.6|36
1712223600000|2024-04-04 09:40:00|2087.2|2086.9|2088.1|2087.8|2088.1|2087.8|2087.1|2086.8|71
1712223900000|2024-04-04 09:45:00|2088|2087.7|2087.2|2086.9|2088|2087.7|2087.2|2086.9|27
1712224200000|2024-04-04 09:50:00|2087.1|2086.8|2087.2|2086.9|2087.4|2087.1|2086.9|2086.6|139
1712224500000|2024-04-04 09:55:00|2087.1|2086.8|2086.7|2086.4|2087.6|2087.3|2086.7|2086.4|55
1712224800000|2024-04-04 10:00:00|2086.8|2086.5|2086.4|2086.1|2086.9|2086.6|2086.3|2086|73
1712225100000|2024-04-04 10:05:00|2086.6|2086.3|2086.9|2086.6|2087|2086.7|2086.4|2086.1|65
1712225400000|2024-04-04 10:10:00|2087|2086.7|2087.9|2087.6|2087.9|2087.6|2087|2086.7|80
1712225700000|2024-04-04 10:15:00|2088|2087.7|2087.7|2087.4|2088.5|2088.2|2087.6|2087.3|86
1712226000000|2024-04-04 10:20:00|2087.8|2087.5|2088|2087.7|2088.2|2087.9|2087.5|2087.2|60
1712226300000|2024-04-04 10:25:00|2087.9|2087.6|2087.8|2087.5|2088.4|2088.1|2087.7|2087.4|75
1712226600000|2024-04-04 10:30:00|2087.9|2087.6|2086.1|2085.8|2087.9|2087.6|2086|2085.7|151
1712226900000|2024-04-04 10:35:00|2086|2085.7|2086|2085.7|2086.6|2086.3|2085.3|2085|186
1712227200000|2024-04-04 10:40:00|2085.9|2085.6|2086.6|2086.3|2086.7|2086.4|2085.6|2085.3|72
1712227500000|2024-04-04 10:45:00|2086.7|2086.4|2087.4|2087.1|2087.4|2087.1|2086.6|2086.3|78
1712227800000|2024-04-04 10:50:00|2087.5|2087.2|2088.3|2088|2088.4|2088.1|2087.5|2087.2|39
1712228100000|2024-04-04 10:55:00|2088.5|2088.2|2089.5|2089.2|2089.5|2089.2|2088.2|2087.9|203
1712228400000|2024-04-04 11:00:00|2089.3|2089|2089.3|2089|2089.9|2089.6|2088.6|2088.3|116
1712228700000|2024-04-04 11:05:00|2089.5|2089.2|2089.3|2089|2089.6|2089.3|2088.6|2088.3|138
1712229000000|2024-04-04 11:10:00|2089.4|2089.1|2089.1|2088.8|2089.5|2089.2|2088.7|2088.4|120
1712229300000|2024-04-04 11:15:00|2089|2088.7|2088.3|2088|2089.1|2088.8|2088.1|2087.8|70
1712229600000|2024-04-04 11:20:00|2088.2|2087.9|2087.7|2087.4|2088.6|2088.3|2087.6|2087.3|135
1712229900000|2024-04-04 11:25:00|2087.6|2087.3|2087.5|2087.2|2088.2|2087.9|2087.5|2087.2|110
1712230200000|2024-04-04 11:30:00|2087.4|2087.1|2087.4|2087.1|2088.1|2087.8|2086.9|2086.6|192
1712230500000|2024-04-04 11:35:00|2087.3|2087|2087.2|2086.9|2087.5|2087.2|2086.7|2086.4|63
1712230800000|2024-04-04 11:40:00|2087.1|2086.8|2085.8|2085.5|2087.1|2086.8|2085.6|2085.3|238
1712231100000|2024-04-04 11:45:00|2085.9|2085.6|2085.4|2085.1|2086.6|2086.3|2085.4|2085.1|141
1712231400000|2024-04-04 11:50:00|2085.3|2085|2086.1|2085.8|2086.5|2086.2|2084.9|2084.6|339
1712231700000|2024-04-04 11:55:00|2086|2085.7|2085.6|2085.3|2086.2|2085.9|2085.4|2085.1|104
1712232000000|2024-04-04 12:00:00|2085.7|2085.4|2083.6|2083.3|2085.7|2085.4|2083.3|2083|380
1712232300000|2024-04-04 12:05:00|2083.7|2083.4|2084.3|2084|2084.7|2084.4|2083.4|2083.1|206
1712232600000|2024-04-04 12:10:00|2084.4|2084.1|2085.6|2085.3|2085.7|2085.4|2084|2083.7|193
1712232900000|2024-04-04 12:15:00|2085.7|2085.4|2084.2|2083.9|2085.7|2085.4|2084.1|2083.8|157
1712233200000|2024-04-04 12:20:00|2084.1|2083.8|2084.1|2083.8|2084.7|2084.4|2083.5|2083.2|140
1712233500000|2024-04-04 12:25:00|2084|2083.7|2085|2084.7|2085.8|2085.5|2083.9|2083.6|434
1712233800000|2024-04-04 12:30:00|2085.6|2085.3|2089.4|2089.1|2089.5|2089.2|2084.6|2084.3|1121
1712234100000|2024-04-04 12:35:00|2089.3|2089|2092.1|2091.8|2092.1|2091.8|2088.9|2088.6|684
1712234400000|2024-04-04 12:40:00|2092.2|2091.9|2091|2090.7|2093.1|2092.8|2090.4|2090.1|589
1712234700000|2024-04-04 12:45:00|2091.1|2090.8|2093.2|2092.9|2094.5|2094.2|2091|2090.7|777
1712235000000|2024-04-04 12:50:00|2093.3|2093|2094.3|2094|2094.5|2094.2|2092.3|2092|1058
1712235300000|2024-04-04 12:55:00|2094.2|2093.9|2096.1|2095.8|2097|2096.7|2094.1|2093.8|843
1712235600000|2024-04-04 13:00:00|2096|2095.7|2095.3|2095|2096.1|2095.8|2094.7|2094.4|450
1712235900000|2024-04-04 13:05:00|2095.4|2095.1|2097.1|2096.8|2097.3|2097|2095.3|2095|421
1712236200000|2024-04-04 13:10:00|2097.2|2096.9|2098.7|2098.4|2099.7|2099.4|2097.1|2096.8|847
1712236500000|2024-04-04 13:15:00|2098.8|2098.5|2100.3|2100|2100.5|2100.2|2098|2097.7|736
1712236800000|2024-04-04 13:20:00|2100.4|2100.1|2100.6|2100.3|2101.6|2101.3|2099.7|2099.4|1145
1712237100000|2024-04-04 13:25:00|2100.5|2100.2|2101.3|2101|2103.1|2102.8|2098.9|2098.6|1815
1712237400000|2024-04-04 13:30:00|2101.1|2100.8|2101.1|2100.8|2106.5|2106.2|2099.9|2099.6|9588
1712237700000|2024-04-04 13:35:00|2101.2|2100.9|2098.5|2098.2|2102.9|2102.6|2097|2096.7|4046
1712238000000|2024-04-04 13:40:00|2098.6|2098.3|2103.2|2102.9|2104|2103.7|2097.9|2097.6|3462
1712238300000|2024-04-04 13:45:00|2103|2102.7|2104.2|2103.9|2104.6|2104.3|2100.6|2100.3|2734
1712238600000|2024-04-04 13:50:00|2104.3|2104|2102.2|2101.9|2105.5|2105.2|2101.4|2101.1|3023
1712238900000|2024-04-04 13:55:00|2102|2101.7|2099.4|2099.1|2102.8|2102.5|2099.2|2098.9|1926
1712239200000|2024-04-04 14:00:00|2099.3|2099|2099.7|2099.4|2101.7|2101.4|2099.1|2098.8|1825
1712239500000|2024-04-04 14:05:00|2099.8|2099.5|2101.5|2101.2|2102.1|2101.8|2098.6|2098.3|1232
1712239800000|2024-04-04 14:10:00|2101.4|2101.1|2098.9|2098.6|2101.8|2101.5|2098.4|2098.1|1343
1712240100000|2024-04-04 14:15:00|2099.1|2098.8|2098.3|2098|2100.1|2099.8|2097.5|2097.2|1739
1712240400000|2024-04-04 14:20:00|2098.4|2098.1|2096.4|2096.1|2099.2|2098.9|2095.3|2095|2104
1712240700000|2024-04-04 14:25:00|2096.3|2096|2098.5|2098.2|2099.3|2099|2095.5|2095.2|1180
1712241000000|2024-04-04 14:30:00|2098.6|2098.3|2098.8|2098.5|2099.5|2099.2|2097.9|2097.6|802
1712241300000|2024-04-04 14:35:00|2098.5|2098.2|2099.7|2099.4|2101|2100.7|2097.7|2097.4|1123
1712241600000|2024-04-04 14:40:00|2099.6|2099.3|2101.3|2101|2101.7|2101.4|2099.2|2098.9|1011
1712241900000|2024-04-04 14:45:00|2101.4|2101.1|2101.3|2101|2101.5|2101.2|2100.2|2099.9|864
1712242200000|2024-04-04 14:50:00|2101.4|2101.1|2102.1|2101.8|2103.2|2102.9|2100.5|2100.2|1438
1712242500000|2024-04-04 14:55:00|2102.2|2101.9|2102.2|2101.9|2102.6|2102.3|2101|2100.7|864
1712242800000|2024-04-04 15:00:00|2102.3|2102|2100.6|2100.3|2102.6|2102.3|2100.6|2100.3|714
1712243100000|2024-04-04 15:05:00|2100.5|2100.2|2099.3|2099|2100.7|2100.4|2098.3|2098|756
1712243400000|2024-04-04 15:10:00|2099.2|2098.9|2097|2096.7|2099.7|2099.4|2096.6|2096.3|1182
1712243700000|2024-04-04 15:15:00|2096.9|2096.6|2096.6|2096.3|2098.3|2098|2096.4|2096.1|670
1712244000000|2024-04-04 15:20:00|2096.5|2096.2|2096.5|2096.2|2097.4|2097.1|2096.4|2096.1|708
1712244300000|2024-04-04 15:25:00|2096.4|2096.1|2097.9|2097.6|2098.3|2098|2095.9|2095.6|568
1712244600000|2024-04-04 15:30:00|2098|2097.7|2098.8|2098.5|2098.8|2098.5|2097.4|2097.1|959
1712244900000|2024-04-04 15:35:00|2098.7|2098.4|2099.2|2098.9|2099.4|2099.1|2098.2|2097.9|503
1712245200000|2024-04-04 15:40:00|2099.3|2099|2100.1|2099.8|2101|2100.7|2099.3|2099|905
1712245500000|2024-04-04 15:45:00|2100.3|2100|2099.5|2099.2|2100.7|2100.4|2099.5|2099.2|653
1712245800000|2024-04-04 15:50:00|2099.6|2099.3|2100.3|2100|2100.9|2100.6|2099.1|2098.8|666
1712246100000|2024-04-04 15:55:00|2100.2|2099.9|2100.8|2100.5|2100.9|2100.6|2099.9|2099.6|460
1712246400000|2024-04-04 16:00:00|2100.7|2100.4|2100.6|2100.3|2100.9|2100.6|2100|2099.7|617
1712246700000|2024-04-04 16:05:00|2100.7|2100.4|2101.9|2101.6|2102.6|2102.3|2100.6|2100.3|1527
1712247000000|2024-04-04 16:10:00|2102|2101.7|2100.6|2100.3|2102.2|2101.9|2100.4|2100.1|808
1712247300000|2024-04-04 16:15:00|2100.7|2100.4|2100.1|2099.8|2101.3|2101|2100.1|2099.8|367
1712247600000|2024-04-04 16:20:00|2100.2|2099.9|2100.5|2100.2|2101.3|2101|2099.6|2099.3|731
1712247900000|2024-04-04 16:25:00|2100.6|2100.3|2100.6|2100.3|2101|2100.7|2100.2|2099.9|368
1712248200000|2024-04-04 16:30:00|2100.5|2100.2|2100.5|2100.2|2100.9|2100.6|2099.9|2099.6|290
1712248500000|2024-04-04 16:35:00|2100.4|2100.1|2100|2099.7|2100.4|2100.1|2099.5|2099.2|490
1712248800000|2024-04-04 16:40:00|2100.1|2099.8|2099.9|2099.6|2100.5|2100.2|2099.5|2099.2|523
1712249100000|2024-04-04 16:45:00|2100|2099.7|2100.3|2100|2100.5|2100.2|2099.7|2099.4|339
1712249400000|2024-04-04 16:50:00|2100.4|2100.1|2100.7|2100.4|2100.7|2100.4|2099.7|2099.4|374
1712249700000|2024-04-04 16:55:00|2100.6|2100.3|2100|2099.7|2101.2|2100.9|2099.5|2099.2|681
1712250000000|2024-04-04 17:00:00|2099.9|2099.6|2097.8|2097.5|2100|2099.7|2097.6|2097.3|884
1712250300000|2024-04-04 17:05:00|2097.7|2097.4|2098.5|2098.2|2098.5|2098.2|2097|2096.7|697
1712250600000|2024-04-04 17:10:00|2098.4|2098.1|2098.4|2098.1|2098.6|2098.3|2097.7|2097.4|401
1712250900000|2024-04-04 17:15:00|2098.2|2097.9|2098|2097.7|2098.7|2098.4|2097.7|2097.4|711
1712251200000|2024-04-04 17:20:00|2097.9|2097.6|2097.9|2097.6|2098.6|2098.3|2097.5|2097.2|500
1712251500000|2024-04-04 17:25:00|2098|2097.7|2096.8|2096.5|2098|2097.7|2096.7|2096.4|620
1712251800000|2024-04-04 17:30:00|2096.9|2096.6|2096.2|2095.9|2096.9|2096.6|2095.3|2095|1089
1712252100000|2024-04-04 17:35:00|2096.1|2095.8|2096.5|2096.2|2097.6|2097.3|2096.1|2095.8|452
1712252400000|2024-04-04 17:40:00|2096.6|2096.3|2095.1|2094.8|2096.6|2096.3|2094.1|2093.8|1173
1712252700000|2024-04-04 17:45:00|2095|2094.7|2094.7|2094.4|2095.3|2095|2093.7|2093.4|1084
1712253000000|2024-04-04 17:50:00|2094.6|2094.3|2095|2094.7|2095.6|2095.3|2094.4|2094.1|549
1712253300000|2024-04-04 17:55:00|2094.9|2094.6|2092.5|2092.2|2095.4|2095.1|2092.2|2091.9|1192
1712253600000|2024-04-04 18:00:00|2092.4|2092.1|2091.4|2091.1|2093|2092.7|2091|2090.7|1549
1712253900000|2024-04-04 18:05:00|2091.3|2091|2087.4|2087.1|2091.8|2091.5|2086.9|2086.6|2402
1712254200000|2024-04-04 18:10:00|2087.1|2086.8|2083.8|2083.5|2087.5|2087.2|2083.7|2083.4|3085
1712254500000|2024-04-04 18:15:00|2083.9|2083.6|2080.8|2080.5|2083.9|2083.6|2079.5|2079.2|3857
1712254800000|2024-04-04 18:20:00|2080.7|2080.4|2084|2083.7|2084.3|2084|2079.3|2079|2347
1712255100000|2024-04-04 18:25:00|2083.9|2083.6|2076.3|2076|2084.5|2084.2|2076|2075.7|3117
1712255400000|2024-04-04 18:30:00|2076.2|2075.9|2071|2070.7|2076.2|2075.9|2070.6|2070.3|5071
1712255700000|2024-04-04 18:35:00|2071.1|2070.8|2075.5|2075.2|2077.4|2077.1|2070.8|2070.5|3646
1712256000000|2024-04-04 18:40:00|2075.3|2075|2067.4|2067.1|2075.3|2075|2067.1|2066.8|2588
1712256300000|2024-04-04 18:45:00|2067.3|2067|2072.4|2072.1|2072.8|2072.5|2067.3|2067|2420
1712256600000|2024-04-04 18:50:00|2072.6|2072.3|2068.8|2068.5|2072.6|2072.3|2068.1|2067.8|2101
1712256900000|2024-04-04 18:55:00|2068.7|2068.4|2065.1|2064.8|2069|2068.7|2063|2062.7|4371
1712257200000|2024-04-04 19:00:00|2064.6|2064.3|2060.5|2060.2|2064.6|2064.3|2058.2|2057.9|5961
1712257500000|2024-04-04 19:05:00|2060.6|2060.3|2065|2064.7|2066|2065.7|2060.5|2060.2|3750
1712257800000|2024-04-04 19:10:00|2064.7|2064.4|2063.6|2063.3|2064.9|2064.6|2060.7|2060.4|2380
1712258100000|2024-04-04 19:15:00|2063.5|2063.2|2060.5|2060.2|2063.6|2063.3|2059.6|2059.3|3247
1712258400000|2024-04-04 19:20:00|2060.6|2060.3|2062|2061.7|2064.6|2064.3|2060.5|2060.2|3018
1712258700000|2024-04-04 19:25:00|2061.9|2061.6|2054.9|2054.6|2063|2062.7|2054.8|2054.5|4160
1712259000000|2024-04-04 19:30:00|2054.8|2054.5|2057.6|2057.3|2058.7|2058.4|2054.2|2053.9|4089
1712259300000|2024-04-04 19:35:00|2057.8|2057.5|2054.4|2054.1|2057.9|2057.6|2053.7|2053.4|2661
1712259600000|2024-04-04 19:40:00|2054.5|2054.2|2055.2|2054.9|2055.5|2055.2|2052.1|2051.8|2924
1712259900000|2024-04-04 19:45:00|2055.1|2054.8|2059.3|2059|2059.3|2059|2054.6|2054.3|3692
1712260200000|2024-04-04 19:50:00|2059.5|2059.2|2061.3|2061|2062|2061.7|2057|2056.7|5981
1712260500000|2024-04-04 19:55:00|2061.4|2061.1|2057.7|2057.4|2061.8|2061.5|2055.8|2055.5|11600
1712260800000|2024-04-04 20:00:00|2057.6|2057.3|2059.7|2059.4|2060.9|2060.6|2057.1|2056.8|4644
1712261100000|2024-04-04 20:05:00|2059.8|2059.5|2060.3|2060|2060.9|2060.6|2059.3|2059|1169
1712261400000|2024-04-04 20:10:00|2060.4|2060.1|2061.1|2060.8|2061.3|2061|2059.8|2059.5|1098
1712261700000|2024-04-04 20:15:00|2061|2060.7|2058.8|2058.5|2061.1|2060.8|2058.3|2058|1027
1712262000000|2024-04-04 20:20:00|2058.7|2058.4|2058.1|2057.8|2059.6|2059.3|2058|2057.7|381
1712262300000|2024-04-04 20:25:00|2058.2|2057.9|2056.9|2056.6|2058.2|2057.9|2056.4|2056.1|569
1712262600000|2024-04-04 20:30:00|2057|2056.7|2058.1|2057.8|2058.2|2057.9|2056.8|2056.5|442
1712262900000|2024-04-04 20:35:00|2058|2057.7|2059|2058.7|2059.1|2058.8|2058|2057.7|479
1712263200000|2024-04-04 20:40:00|2059.1|2058.8|2059.1|2058.8|2059.6|2059.3|2058.8|2058.5|229
1712263500000|2024-04-04 20:45:00|2059|2058.7|2059.2|2058.9|2059.4|2059.1|2058.7|2058.4|237
1712263800000|2024-04-04 20:50:00|2059.1|2058.8|2058.2|2057.9|2059.3|2059|2057.9|2057.6|236
1712264100000|2024-04-04 20:55:00|2058.1|2057.8|2058.3|2057.5|2058.4|2058.1|2057.8|2057.3|190
1712264400000|2024-04-04 21:00:00|2058.2|2057.4|2058.4|2057.6|2058.4|2057.6|2058.2|2057.4|0
1712264700000|2024-04-04 21:05:00|2058.3|2057.5|2059|2058.2|2059|2058.2|2058.3|2057.5|0
1712265000000|2024-04-04 21:10:00|2059.1|2058.3|2059.3|2058.5|2059.4|2058.6|2059|2058.2|0
1712265300000|2024-04-04 21:15:00|2059.2|2058.4|2059.2|2058.4|2059.3|2058.5|2059.1|2058.3|0
1712265600000|2024-04-04 21:20:00|2059.3|2058.5|2059.2|2058.4|2059.4|2058.6|2059.2|2058.4|0
1712265900000|2024-04-04 21:25:00|2059.3|2058.5|2059.3|2058.5|2059.3|2058.5|2059.2|2058.4|0
1712266200000|2024-04-04 21:30:00|2059.2|2058.4|2059.4|2058.6|2059.6|2058.8|2059.1|2058.3|0
1712266500000|2024-04-04 21:35:00|2059.6|2058.8|2059.4|2058.6|2059.7|2058.9|2059.3|2058.5|0
1712266800000|2024-04-04 21:40:00|2059.5|2058.7|2059.5|2058.7|2059.6|2058.8|2059.3|2058.5|0
1712267400000|2024-04-04 21:50:00|2059.4|2058.6|2059.4|2058.6|2059.5|2058.7|2059.3|2058.5|0
1712267700000|2024-04-04 21:55:00|2059.3|2058.5|2059.5|2058.7|2059.6|2058.8|2059.3|2058.5|0
1712268000000|2024-04-04 22:00:00|2059.6|2059.2|2061.2|2060.9|2062|2061.7|2059.6|2059.2|424
1712268300000|2024-04-04 22:05:00|2061.1|2060.8|2062.6|2062.3|2062.6|2062.3|2060.9|2060.6|120
1712268600000|2024-04-04 22:10:00|2062.7|2062.4|2062.8|2062.5|2063.4|2063.1|2062.5|2062.2|215
1712268900000|2024-04-04 22:15:00|2062.9|2062.6|2062|2061.7|2063.3|2063|2061.9|2061.6|128
1712269200000|2024-04-04 22:20:00|2062.2|2061.9|2059.5|2059.2|2062.3|2062|2058.6|2058.3|205
1712269500000|2024-04-04 22:25:00|2059.6|2059.3|2060.4|2060.1|2060.6|2060.3|2058.7|2058.4|82
1712269800000|2024-04-04 22:30:00|2060.6|2060.3|2061.8|2061.5|2062.3|2062|2060.6|2060.3|133
1712270100000|2024-04-04 22:35:00|2061.7|2061.4|2061.2|2060.9|2061.8|2061.5|2060.6|2060.3|303
1712270400000|2024-04-04 22:40:00|2061.3|2061|2062.5|2062.2|2062.6|2062.3|2060.9|2060.6|154
1712270700000|2024-04-04 22:45:00|2062.4|2062.1|2061.7|2061.4|2062.7|2062.4|2061.5|2061.2|175
1712271000000|2024-04-04 22:50:00|2061.6|2061.3|2060.6|2060.3|2061.6|2061.3|2060.2|2059.9|74
1712271300000|2024-04-04 22:55:00|2060.4|2060.1|2060.2|2059.9|2061|2060.7|2060.2|2059.9|56
1712271600000|2024-04-04 23:00:00|2060.3|2060|2061.8|2061.5|2061.8|2061.5|2060|2059.7|106
1712271900000|2024-04-04 23:05:00|2061.7|2061.4|2061.1|2060.8|2061.8|2061.5|2060.8|2060.5|23
1712272200000|2024-04-04 23:10:00|2061|2060.7|2060.8|2060.5|2061.1|2060.8|2060.6|2060.3|25
1712272500000|2024-04-04 23:15:00|2060.7|2060.4|2059.9|2059.6|2060.7|2060.4|2059.4|2059.1|63
1712272800000|2024-04-04 23:20:00|2060|2059.7|2060.3|2060|2060.4|2060.1|2059.7|2059.4|39
1712273100000|2024-04-04 23:25:00|2060.4|2060.1|2060.6|2060.3|2060.7|2060.4|2059.2|2058.9|120
1712273400000|2024-04-04 23:30:00|2060.7|2060.4|2061.4|2061.1|2062|2061.7|2060.7|2060.4|154
1712273700000|2024-04-04 23:35:00|2061.3|2061|2061.4|2061.1|2061.8|2061.5|2061.1|2060.8|45
1712274000000|2024-04-04 23:40:00|2061.3|2061|2060.6|2060.3|2061.4|2061.1|2060.3|2060|42
1712274300000|2024-04-04 23:45:00|2060.7|2060.4|2060.8|2060.5|2061.1|2060.8|2060.4|2060.1|44
1712274600000|2024-04-04 23:50:00|2060.7|2060.4|2060.6|2060.3|2061.1|2060.8|2060.6|2060.3|34
1712274900000|2024-04-04 23:55:00|2060.5|2060.2|2060.4|2060.1|2060.7|2060.4|2060.2|2059.9|19
1712275200000|2024-04-05 00:00:00|2060.3|2060|2060.4|2060.1|2060.6|2060.3|2059.5|2059.2|112
1712275500000|2024-04-05 00:05:00|2060.3|2060|2061|2060.7|2061|2060.7|2059.2|2058.9|70
1712275800000|2024-04-05 00:10:00|2061.1|2060.8|2061.9|2061.6|2062|2061.7|2061|2060.7|100
1712276100000|2024-04-05 00:15:00|2062|2061.7|2061.4|2061.1|2062.1|2061.8|2060.8|2060.5|85
1712276400000|2024-04-05 00:20:00|2061.3|2061|2060.3|2060|2061.3|2061|2060.2|2059.9|38
1712276700000|2024-04-05 00:25:00|2060.4|2060.1|2061.2|2060.9|2061.7|2061.4|2060.4|2060.1|37
1712277000000|2024-04-05 00:30:00|2061.3|2061|2060.6|2060.3|2061.6|2061.3|2060.6|2060.3|60
1712277300000|2024-04-05 00:35:00|2060.5|2060.2|2058.9|2058.6|2060.7|2060.4|2056.8|2056.5|320
1712277600000|2024-04-05 00:40:00|2059|2058.7|2058.7|2058.4|2059.6|2059.3|2058.6|2058.3|109
1712277900000|2024-04-05 00:45:00|2058.6|2058.3|2059|2058.7|2059|2058.7|2058.1|2057.8|63
1712278200000|2024-04-05 00:50:00|2059.1|2058.8|2061.4|2061.1|2061.4|2061.1|2058.9|2058.6|250
1712278500000|2024-04-05 00:55:00|2061.3|2061|2061.3|2061|2061.4|2061.1|2060.7|2060.4|120
1712278800000|2024-04-05 01:00:00|2061.2|2060.9|2061.8|2061.5|2061.9|2061.6|2060.6|2060.3|97
1712279100000|2024-04-05 01:05:00|2061.7|2061.4|2061.1|2060.8|2061.7|2061.4|2060.7|2060.4|53
1712279400000|2024-04-05 01:10:00|2061|2060.7|2061.3|2061|2061.6|2061.3|2060.8|2060.5|63
1712279700000|2024-04-05 01:15:00|2061.2|2060.9|2060.7|2060.4|2061.3|2061|2060.5|2060.2|77
1712280000000|2024-04-05 01:20:00|2060.6|2060.3|2059.9|2059.6|2060.6|2060.3|2059.9|2059.6|67
1712280300000|2024-04-05 01:25:00|2060|2059.7|2058.5|2058.2|2060.1|2059.8|2058.2|2057.9|125
1712280600000|2024-04-05 01:30:00|2058.4|2058.1|2057.7|2057.4|2058.9|2058.6|2057.6|2057.3|130
1712280900000|2024-04-05 01:35:00|2057.6|2057.3|2058.9|2058.6|2059.4|2059.1|2057.6|2057.3|51
1712281200000|2024-04-05 01:40:00|2059|2058.7|2059.7|2059.4|2059.9|2059.6|2059|2058.7|55
1712281500000|2024-04-05 01:45:00|2059.6|2059.3|2057.9|2057.6|2060.1|2059.8|2057.6|2057.3|214
1712281800000|2024-04-05 01:50:00|2058|2057.7|2057|2056.7|2058.5|2058.2|2056.8|2056.5|159
1712282100000|2024-04-05 01:55:00|2057.1|2056.8|2057.5|2057.2|2057.6|2057.3|2056.7|2056.4|80
1712282400000|2024-04-05 02:00:00|2057.4|2057.1|2057.6|2057.3|2058.2|2057.9|2057.4|2057.1|59
1712282700000|2024-04-05 02:05:00|2057.7|2057.4|2058.1|2057.8|2058.4|2058.1|2057|2056.7|86
1712283000000|2024-04-05 02:10:00|2058.2|2057.9|2059.1|2058.8|2059.2|2058.9|2058|2057.7|76
1712283300000|2024-04-05 02:15:00|2059|2058.7|2058.4|2058.1|2059.1|2058.8|2058|2057.7|110
1712283600000|2024-04-05 02:20:00|2058.3|2058|2058|2057.7|2058.3|2058|2057.6|2057.3|93
1712283900000|2024-04-05 02:25:00|2058.1|2057.8|2057.9|2057.6|2058.4|2058.1|2057.9|2057.6|60
1712284200000|2024-04-05 02:30:00|2058|2057.7|2058.2|2057.9|2058.6|2058.3|2058|2057.7|53
1712284500000|2024-04-05 02:35:00|2058.4|2058.1|2058.4|2058.1|2058.7|2058.4|2058.2|2057.9|27
1712284800000|2024-04-05 02:40:00|2058.5|2058.2|2058.5|2058.2|2058.9|2058.6|2058.4|2058.1|28
1712285100000|2024-04-05 02:45:00|2058.6|2058.3|2059.1|2058.8|2059.2|2058.9|2058.5|2058.2|25
1712285400000|2024-04-05 02:50:00|2059|2058.7|2059.3|2059|2059.5|2059.2|2058.9|2058.6|39
1712285700000|2024-04-05 02:55:00|2059.2|2058.9|2059.7|2059.4|2059.7|2059.4|2058.9|2058.6|75
1712286000000|2024-04-05 03:00:00|2059.6|2059.3|2059.7|2059.4|2059.7|2059.4|2058.5|2058.2|103
1712286300000|2024-04-05 03:05:00|2059.6|2059.3|2059.9|2059.6|2060|2059.7|2059.2|2058.9|35
1712286600000|2024-04-05 03:10:00|2059.8|2059.5|2060.1|2059.8|2060.1|2059.8|2059.6|2059.3|38
1712286900000|2024-04-05 03:15:00|2060.2|2059.9|2060.1|2059.8|2060.2|2059.9|2059.9|2059.6|23
1712287200000|2024-04-05 03:20:00|2060.2|2059.9|2060|2059.7|2060.3|2060|2059.9|2059.6|3
1712287500000|2024-04-05 03:25:00|2060.1|2059.8|2060|2059.7|2060.1|2059.8|2059.8|2059.5|15
1712287800000|2024-04-05 03:30:00|2060.1|2059.8|2061.1|2060.8|2061.1|2060.8|2060.1|2059.8|59
1712288100000|2024-04-05 03:35:00|2061|2060.7|2060.8|2060.5|2061.2|2060.9|2060.7|2060.4|26
1712288400000|2024-04-05 03:40:00|2060.9|2060.6|2060.9|2060.6|2060.9|2060.6|2060.6|2060.3|27
1712288700000|2024-04-05 03:45:00|2060.8|2060.5|2060.9|2060.6|2060.9|2060.6|2060.6|2060.3|13
1712289000000|2024-04-05 03:50:00|2060.8|2060.5|2061.8|2061.5|2061.8|2061.5|2060.8|2060.5|48
1712289300000|2024-04-05 03:55:00|2061.9|2061.6|2062.2|2061.9|2062.3|2062|2061.7|2061.4|76
1712289600000|2024-04-05 04:00:00|2062.1|2061.8|2061.3|2061|2062.1|2061.8|2061.2|2060.9|45
1712289900000|2024-04-05 04:05:00|2061.2|2060.9|2061.1|2060.8|2061.4|2061.1|2060.6|2060.3|45
1712290200000|2024-04-05 04:10:00|2061|2060.7|2060.9|2060.6|2061.2|2060.9|2060.6|2060.3|46
1712290500000|2024-04-05 04:15:00|2060.8|2060.5|2060.2|2059.9|2060.9|2060.6|2060.1|2059.8|41
1712290800000|2024-04-05 04:20:00|2060.1|2059.8|2060.2|2059.9|2060.3|2060|2059.9|2059.6|47
1712291100000|2024-04-05 04:25:00|2060.1|2059.8|2060.2|2059.9|2060.2|2059.9|2059.8|2059.5|17
1712291400000|2024-04-05 04:30:00|2060.3|2060|2060.6|2060.3|2060.6|2060.3|2060.3|2060|17
1712291700000|2024-04-05 04:35:00|2060.5|2060.2|2060.8|2060.5|2060.9|2060.6|2060.5|2060.2|22
1712292000000|2024-04-05 04:40:00|2060.7|2060.4|2060.7|2060.4|2060.8|2060.5|2060.4|2060.1|22
1712292300000|2024-04-05 04:45:00|2060.6|2060.3|2060.9|2060.6|2061|2060.7|2060.4|2060.1|13
1712292600000|2024-04-05 04:50:00|2061|2060.7|2061.6|2061.3|2061.7|2061.4|2061|2060.7|30
1712292900000|2024-04-05 04:55:00|2061.7|2061.4|2060.9|2060.6|2061.8|2061.5|2060.7|2060.4|26
1712293200000|2024-04-05 05:00:00|2061|2060.7|2061.8|2061.5|2062.1|2061.8|2061|2060.7|44
1712293500000|2024-04-05 05:05:00|2061.9|2061.6|2062.9|2062.6|2063|2062.7|2061.8|2061.5|79
1712293800000|2024-04-05 05:10:00|2062.8|2062.5|2062.1|2061.8|2063|2062.7|2061.9|2061.6|41
1712294100000|2024-04-05 05:15:00|2062.2|2061.9|2061.9|2061.6|2062.4|2062.1|2061.7|2061.4|34
1712294400000|2024-04-05 05:20:00|2061.8|2061.5|2061.6|2061.3|2061.9|2061.6|2061.4|2061.1|44
1712294700000|2024-04-05 05:25:00|2061.7|2061.4|2061.8|2061.5|2061.8|2061.5|2061.3|2061|20
1712295000000|2024-04-05 05:30:00|2061.9|2061.6|2061.3|2061|2061.9|2061.6|2060.8|2060.5|82
1712295300000|2024-04-05 05:35:00|2061.4|2061.1|2062.5|2062.2|2062.5|2062.2|2061.3|2061|34
1712295600000|2024-04-05 05:40:00|2062.4|2062.1|2062.5|2062.2|2062.6|2062.3|2062.1|2061.8|37
1712295900000|2024-04-05 05:45:00|2062.4|2062.1|2062.8|2062.5|2062.8|2062.5|2062.3|2062|27
1712296200000|2024-04-05 05:50:00|2062.7|2062.4|2062.6|2062.3|2063|2062.7|2062.5|2062.2|27
1712296500000|2024-04-05 05:55:00|2062.5|2062.2|2062.7|2062.4|2063|2062.7|2062.3|2062|57
1712296800000|2024-04-05 06:00:00|2062.8|2062.5|2063.5|2063.2|2064.1|2063.8|2062.7|2062.4|154
1712297100000|2024-04-05 06:05:00|2063.6|2063.3|2063.6|2063.3|2064|2063.7|2063.1|2062.8|106
1712297400000|2024-04-05 06:10:00|2063.5|2063.2|2062.6|2062.3|2063.5|2063.2|2062.1|2061.8|315
1712297700000|2024-04-05 06:15:00|2062.5|2062.2|2062.2|2061.9|2062.7|2062.4|2062|2061.7|44
1712298000000|2024-04-05 06:20:00|2062.1|2061.8|2063|2062.7|2063|2062.7|2062.1|2061.8|51
1712298300000|2024-04-05 06:25:00|2062.9|2062.6|2063.5|2063.2|2063.7|2063.4|2062.8|2062.5|36
1712298600000|2024-04-05 06:30:00|2063.6|2063.3|2065.4|2065.1|2065.4|2065.1|2063.5|2063.2|100
1712298900000|2024-04-05 06:35:00|2065.3|2065|2065.5|2065.2|2065.9|2065.6|2064.8|2064.5|208
1712299200000|2024-04-05 06:40:00|2065.6|2065.3|2065|2064.7|2065.7|2065.4|2064.3|2064|67
1712299500000|2024-04-05 06:45:00|2065.1|2064.8|2064.3|2064|2065.1|2064.8|2064.2|2063.9|81
1712299800000|2024-04-05 06:50:00|2064.2|2063.9|2063.8|2063.5|2064.4|2064.1|2063.6|2063.3|46
1712300100000|2024-04-05 06:55:00|2063.9|2063.6|2063.7|2063.4|2064.2|2063.9|2063.1|2062.8|308
1712300400000|2024-04-05 07:00:00|2063.6|2063.3|2063.5|2063.2|2063.8|2063.5|2062.4|2062.1|221
1712300700000|2024-04-05 07:05:00|2063.1|2062.8|2063.7|2063.4|2064.1|2063.8|2062.8|2062.5|151
1712301000000|2024-04-05 07:10:00|2063.8|2063.5|2064.4|2064.1|2064.9|2064.6|2063|2062.7|177
1712301300000|2024-04-05 07:15:00|2064.5|2064.2|2065.6|2065.3|2065.6|2065.3|2063.8|2063.5|191
1712301600000|2024-04-05 07:20:00|2065.5|2065.2|2066.3|2066|2066.8|2066.5|2065.5|2065.2|289
1712301900000|2024-04-05 07:25:00|2066.2|2065.9|2066.6|2066.3|2067.2|2066.9|2065.8|2065.5|148
1712302200000|2024-04-05 07:30:00|2066.4|2066.1|2065.1|2064.8|2066.5|2066.2|2064.7|2064.4|118
1712302500000|2024-04-05 07:35:00|2065|2064.7|2065|2064.7|2065.7|2065.4|2064.9|2064.6|79
1712302800000|2024-04-05 07:40:00|2065.1|2064.8|2064.3|2064|2065.5|2065.2|2064.1|2063.8|118
1712303100000|2024-04-05 07:45:00|2064.4|2064.1|2064.1|2063.8|2064.7|2064.4|2063.6|2063.3|61
1712303400000|2024-04-05 07:50:00|2064.2|2063.9|2064.4|2064.1|2064.4|2064.1|2063.7|2063.4|212
1712303700000|2024-04-05 07:55:00|2064.5|2064.2|2064.3|2064|2064.8|2064.5|2063.9|2063.6|180
1712304000000|2024-04-05 08:00:00|2064.2|2063.9|2064.8|2064.5|2065.4|2065.1|2063.8|2063.5|161
1712304300000|2024-04-05 08:05:00|2064.9|2064.6|2065|2064.7|2066.1|2065.8|2064.7|2064.4|127
1712304600000|2024-04-05 08:10:00|2065.1|2064.8|2065.1|2064.8|2065.2|2064.9|2064.6|2064.3|94
1712304900000|2024-04-05 08:15:00|2065.2|2064.9|2064|2063.7|2065.5|2065.2|2063.4|2063.1|137
1712305200000|2024-04-05 08:20:00|2063.9|2063.6|2064.1|2063.8|2064.6|2064.3|2063.4|2063.1|135
1712305500000|2024-04-05 08:25:00|2064|2063.7|2065.2|2064.9|2065.2|2064.9|2063.6|2063.3|91
1712305800000|2024-04-05 08:30:00|2065.1|2064.8|2065.1|2064.8|2065.9|2065.6|2065|2064.7|135
1712306100000|2024-04-05 08:35:00|2065|2064.7|2064.9|2064.6|2065.4|2065.1|2064.4|2064.1|129
1712306400000|2024-04-05 08:40:00|2065.1|2064.8|2064.7|2064.4|2065.1|2064.8|2063.7|2063.4|121
1712306700000|2024-04-05 08:45:00|2064.8|2064.5|2064|2063.7|2064.8|2064.5|2063.7|2063.4|121
1712307000000|2024-04-05 08:50:00|2063.9|2063.6|2062.5|2062.2|2064.1|2063.8|2061.9|2061.6|228
1712307300000|2024-04-05 08:55:00|2062.4|2062.1|2061.5|2061.2|2062.4|2062.1|2060.3|2060|266
1712307600000|2024-04-05 09:00:00|2061.4|2061.1|2061.4|2061.1|2062|2061.7|2061.1|2060.8|117
1712307900000|2024-04-05 09:05:00|2061.3|2061|2061.6|2061.3|2061.8|2061.5|2060.9|2060.6|100
1712308200000|2024-04-05 09:10:00|2061.8|2061.5|2061.8|2061.5|2062.2|2061.9|2061.3|2061|135
1712308500000|2024-04-05 09:15:00|2061.9|2061.6|2061.8|2061.5|2062.4|2062.1|2060.6|2060.3|103
1712308800000|2024-04-05 09:20:00|2061.7|2061.4|2061.6|2061.3|2062.2|2061.9|2061.4|2061.1|61
1712309100000|2024-04-05 09:25:00|2061.5|2061.2|2061.2|2060.9|2061.6|2061.3|2061.1|2060.8|61
1712309400000|2024-04-05 09:30:00|2061.1|2060.8|2061.3|2061|2061.7|2061.4|2060.9|2060.6|76
1712309700000|2024-04-05 09:35:00|2061.4|2061.1|2062.2|2061.9|2062.2|2061.9|2061|2060.7|172
1712310000000|2024-04-05 09:40:00|2062.3|2062|2062.2|2061.9|2062.7|2062.4|2061.8|2061.5|67
1712310300000|2024-04-05 09:45:00|2062.1|2061.8|2062.5|2062.2|2062.5|2062.2|2061.9|2061.6|50
1712310600000|2024-04-05 09:50:00|2062.6|2062.3|2063.2|2062.9|2063.4|2063.1|2062.5|2062.2|70
1712310900000|2024-04-05 09:55:00|2063.1|2062.8|2062.7|2062.4|2063.7|2063.4|2062.7|2062.4|189
1712311200000|2024-04-05 10:00:00|2062.8|2062.5|2061.9|2061.6|2063.1|2062.8|2060.8|2060.5|345
1712311500000|2024-04-05 10:05:00|2062|2061.7|2061.6|2061.3|2062.5|2062.2|2061.4|2061.1|110
1712311800000|2024-04-05 10:10:00|2061.7|2061.4|2061|2060.7|2062.1|2061.8|2061|2060.7|75
1712312100000|2024-04-05 10:15:00|2060.9|2060.6|2060.8|2060.5|2061|2060.7|2060.4|2060.1|116
1712312400000|2024-04-05 10:20:00|2060.9|2060.6|2060.2|2059.9|2061.2|2060.9|2059.9|2059.6|121
1712312700000|2024-04-05 10:25:00|2060.1|2059.8|2060.1|2059.8|2060.7|2060.4|2059.8|2059.5|118
1712313000000|2024-04-05 10:30:00|2060.2|2059.9|2060.5|2060.2|2061.2|2060.9|2059.9|2059.6|102
1712313300000|2024-04-05 10:35:00|2060.4|2060.1|2061|2060.7|2061.2|2060.9|2060.3|2060|127
1712313600000|2024-04-05 10:40:00|2060.9|2060.6|2060.8|2060.5|2061.1|2060.8|2060.4|2060.1|88
1712313900000|2024-04-05 10:45:00|2060.7|2060.4|2060.9|2060.6|2060.9|2060.6|2060.4|2060.1|94
1712314200000|2024-04-05 10:50:00|2060.8|2060.5|2061.7|2061.4|2062.4|2062.1|2060.8|2060.5|185
1712314500000|2024-04-05 10:55:00|2061.8|2061.5|2062|2061.7|2062.1|2061.8|2061.4|2061.1|78
1712314800000|2024-04-05 11:00:00|2062.2|2061.9|2062.3|2062|2062.7|2062.4|2061.8|2061.5|176
1712315100000|2024-04-05 11:05:00|2062.2|2061.9|2062.4|2062.1|2062.7|2062.4|2062.2|2061.9|62
1712315400000|2024-04-05 11:10:00|2062.3|2062|2062.2|2061.9|2062.6|2062.3|2061.8|2061.5|160
1712315700000|2024-04-05 11:15:00|2062.1|2061.8|2063|2062.7|2063|2062.7|2062.1|2061.8|190
1712316000000|2024-04-05 11:20:00|2062.9|2062.6|2062.9|2062.6|2063.2|2062.9|2062.7|2062.4|409
1712316300000|2024-04-05 11:25:00|2062.8|2062.5|2062.2|2061.9|2062.9|2062.6|2062|2061.7|229
1712316600000|2024-04-05 11:30:00|2062.1|2061.8|2062.3|2062|2062.4|2062.1|2061.4|2061.1|180
1712316900000|2024-04-05 11:35:00|2062.2|2061.9|2062.8|2062.5|2063|2062.7|2062.1|2061.8|320
1712317200000|2024-04-05 11:40:00|2062.7|2062.4|2062.9|2062.6|2064.4|2064.1|2062.6|2062.3|544
1712317500000|2024-04-05 11:45:00|2062.6|2062.3|2061.8|2061.5|2062.8|2062.5|2061.1|2060.8|215
1712317800000|2024-04-05 11:50:00|2061.9|2061.6|2061.4|2061.1|2061.9|2061.6|2061|2060.7|229
1712318100000|2024-04-05 11:55:00|2061.5|2061.2|2060.9|2060.6|2061.8|2061.5|2060.5|2060.2|275
1712318400000|2024-04-05 12:00:00|2061.1|2060.8|2062.6|2062.3|2062.6|2062.3|2060.8|2060.5|327
1712318700000|2024-04-05 12:05:00|2062.7|2062.4|2062.4|2062.1|2062.7|2062.4|2061.7|2061.4|247
1712319000000|2024-04-05 12:10:00|2062.3|2062|2062.1|2061.8|2062.8|2062.5|2061.9|2061.6|249
1712319300000|2024-04-05 12:15:00|2062.2|2061.9|2066.1|2065.8|2066.3|2066|2062.2|2061.9|1114
1712319600000|2024-04-05 12:20:00|2066.2|2065.9|2063.9|2063.6|2066.2|2065.9|2063.8|2063.5|689
1712319900000|2024-04-05 12:25:00|2064|2063.7|2069.6|2069.3|2069.9|2069.6|2062.9|2062.6|1607
1712320200000|2024-04-05 12:30:00|2063.6|2063.3|2055.9|2055.6|2063.7|2063.4|2046.6|2046.3|8335
1712320500000|2024-04-05 12:35:00|2056.3|2056|2052.6|2052.3|2058.2|2057.9|2048.7|2048.4|3483
1712320800000|2024-04-05 12:40:00|2052.2|2051.9|2059|2058.7|2060.6|2060.3|2051.7|2051.4|2028
1712321100000|2024-04-05 12:45:00|2059.1|2058.8|2051.1|2050.8|2059.3|2059|2048.8|2048.5|2539
1712321400000|2024-04-05 12:50:00|2051.3|2051|2052.1|2051.8|2053.9|2053.6|2048.7|2048.4|1966
1712321700000|2024-04-05 12:55:00|2052|2051.7|2050.4|2050.1|2053|2052.7|2048.5|2048.2|1683
1712322000000|2024-04-05 13:00:00|2050.6|2050.3|2047.9|2047.6|2053.1|2052.8|2047.1|2046.8|1592
1712322300000|2024-04-05 13:05:00|2047.8|2047.5|2045.2|2044.9|2049.4|2049.1|2045|2044.7|1681
1712322600000|2024-04-05 13:10:00|2045|2044.7|2042.6|2042.3|2045.6|2045.3|2042.5|2042.2|2018
1712322900000|2024-04-05 13:15:00|2042.5|2042.2|2044.2|2043.9|2046.7|2046.4|2042.5|2042.2|2020
1712323200000|2024-04-05 13:20:00|2044.5|2044.2|2046|2045.7|2046.7|2046.4|2044.3|2044|971
1712323500000|2024-04-05 13:25:00|2046.1|2045.8|2051.3|2051|2052.4|2052.1|2045.9|2045.6|2265
1712323800000|2024-04-05 13:30:00|2050.7|2050.4|2057.4|2057.1|2057.6|2057.3|2049|2048.7|8186
1712324100000|2024-04-05 13:35:00|2057.5|2057.2|2051.9|2051.6|2059.3|2059|2051.2|2050.9|5739
1712324400000|2024-04-05 13:40:00|2051.8|2051.5|2055.9|2055.6|2058.4|2058.1|2050|2049.7|3817
1712324700000|2024-04-05 13:45:00|2056.3|2056|2056.4|2056.1|2057.5|2057.2|2053|2052.7|2442
1712325000000|2024-04-05 13:50:00|2056|2055.7|2061.3|2061|2061.6|2061.3|2055|2054.7|3453
1712325300000|2024-04-05 13:55:00|2061.2|2060.9|2059|2058.7|2061.4|2061.1|2058.8|2058.5|2569
1712325600000|2024-04-05 14:00:00|2058.9|2058.6|2059.6|2059.3|2061.8|2061.5|2058.6|2058.3|2483
1712325900000|2024-04-05 14:05:00|2059.5|2059.2|2058.8|2058.5|2063.4|2063.1|2056|2055.7|3489
1712326200000|2024-04-05 14:10:00|2058.9|2058.6|2060.4|2060.1|2063.5|2063.2|2058.7|2058.4|2634
1712326500000|2024-04-05 14:15:00|2060.5|2060.2|2058.5|2058.2|2062.3|2062|2056.4|2056.1|2262
1712326800000|2024-04-05 14:20:00|2058.4|2058.1|2060|2059.7|2060.3|2060|2057.3|2057|1408
1712327100000|2024-04-05 14:25:00|2059.9|2059.6|2056.7|2056.4|2059.9|2059.6|2054|2053.7|2635
1712327400000|2024-04-05 14:30:00|2056.9|2056.6|2060.4|2060.1|2061.1|2060.8|2054.9|2054.6|1862
1712327700000|2024-04-05 14:35:00|2060.3|2060|2059.1|2058.8|2062|2061.7|2058.5|2058.2|1164
1712328000000|2024-04-05 14:40:00|2059.2|2058.9|2061|2060.7|2061.5|2061.2|2058.4|2058.1|916
1712328300000|2024-04-05 14:45:00|2060.9|2060.6|2062.5|2062.2|2062.6|2062.3|2059.4|2059.1|1719
1712328600000|2024-04-05 14:50:00|2062.4|2062.1|2062.6|2062.3|2064.5|2064.2|2061.8|2061.5|2431
1712328900000|2024-04-05 14:55:00|2062.7|2062.4|2066.2|2065.9|2066.5|2066.2|2062.5|2062.2|1566
1712329200000|2024-04-05 15:00:00|2066|2065.7|2062.2|2061.9|2066.2|2065.9|2061.8|2061.5|2001
1712329500000|2024-04-05 15:05:00|2062.1|2061.8|2061.9|2061.6|2063.8|2063.5|2060.7|2060.4|1957
1712329800000|2024-04-05 15:10:00|2061.8|2061.5|2059.7|2059.4|2064.1|2063.8|2059.7|2059.4|1876
1712330100000|2024-04-05 15:15:00|2059.6|2059.3|2058.9|2058.6|2059.8|2059.5|2056.9|2056.6|2518
1712330400000|2024-04-05 15:20:00|2058.8|2058.5|2061.4|2061.1|2061.6|2061.3|2058.6|2058.3|1192
1712330700000|2024-04-05 15:25:00|2061.5|2061.2|2063.3|2063|2063.4|2063.1|2061.3|2061|1274
1712331000000|2024-04-05 15:30:00|2063.4|2063.1|2063.8|2063.5|2065.1|2064.8|2062.5|2062.2|1736
1712331300000|2024-04-05 15:35:00|2063.9|2063.6|2067.2|2066.9|2067.4|2067.1|2063.5|2063.2|1398
1712331600000|2024-04-05 15:40:00|2067.1|2066.8|2068.8|2068.5|2069.3|2069|2066.6|2066.3|1462
1712331900000|2024-04-05 15:45:00|2068.9|2068.6|2068.1|2067.8|2069.7|2069.4|2067.8|2067.5|2070
1712332200000|2024-04-05 15:50:00|2068.2|2067.9|2068.2|2067.9|2068.9|2068.6|2067.1|2066.8|885
1712332500000|2024-04-05 15:55:00|2068.4|2068.1|2070|2069.7|2070.7|2070.4|2068.2|2067.9|1261
1712332800000|2024-04-05 16:00:00|2070.1|2069.8|2069.5|2069.2|2070.8|2070.5|2068.9|2068.6|1560
1712333100000|2024-04-05 16:05:00|2069.6|2069.3|2069.4|2069.1|2069.9|2069.6|2067.4|2067.1|1612
1712333400000|2024-04-05 16:10:00|2069.3|2069|2070.7|2070.4|2070.9|2070.6|2068.9|2068.6|1525
1712333700000|2024-04-05 16:15:00|2070.8|2070.5|2073|2072.7|2073|2072.7|2070.6|2070.3|1648
1712334000000|2024-04-05 16:20:00|2072.9|2072.6|2073.9|2073.6|2073.9|2073.6|2071.6|2071.3|1092
1712334300000|2024-04-05 16:25:00|2073.8|2073.5|2072.6|2072.3|2073.9|2073.6|2072.5|2072.2|759
1712334600000|2024-04-05 16:30:00|2072.5|2072.2|2071.9|2071.6|2072.8|2072.5|2069.7|2069.4|2499
1712334900000|2024-04-05 16:35:00|2072|2071.7|2074|2073.7|2074|2073.7|2071.5|2071.2|878
1712335200000|2024-04-05 16:40:00|2073.9|2073.6|2073.3|2073|2074|2073.7|2072.7|2072.4|734
1712335500000|2024-04-05 16:45:00|2073.4|2073.1|2072.5|2072.2|2074.5|2074.2|2072.3|2072|1122
1712335800000|2024-04-05 16:50:00|2072.4|2072.1|2074.9|2074.6|2075.4|2075.1|2072.4|2072.1|949
1712336100000|2024-04-05 16:55:00|2074.8|2074.5|2076.5|2076.2|2077.1|2076.8|2074|2073.7|1037
1712336400000|2024-04-05 17:00:00|2076.6|2076.3|2074.3|2074|2076.6|2076.3|2073.8|2073.5|1004
1712336700000|2024-04-05 17:05:00|2074.1|2073.8|2072|2071.7|2074.9|2074.6|2071.7|2071.4|1726
1712337000000|2024-04-05 17:10:00|2072.1|2071.8|2070.4|2070.1|2073.2|2072.9|2070.1|2069.8|1250
1712337300000|2024-04-05 17:15:00|2070.3|2070|2070.4|2070.1|2070.8|2070.5|2069.5|2069.2|1152
1712337600000|2024-04-05 17:20:00|2070.3|2070|2072.3|2072|2072.5|2072.2|2070.2|2069.9|563
1712337900000|2024-04-05 17:25:00|2072.2|2071.9|2071.9|2071.6|2072.8|2072.5|2071.2|2070.9|539
1712338200000|2024-04-05 17:30:00|2072|2071.7|2073.3|2073|2073.4|2073.1|2071.8|2071.5|632
1712338500000|2024-04-05 17:35:00|2073.2|2072.9|2070.7|2070.4|2073.2|2072.9|2070.6|2070.3|539
1712338800000|2024-04-05 17:40:00|2070.6|2070.3|2069.6|2069.3|2071.5|2071.2|2068|2067.7|1174
1712339100000|2024-04-05 17:45:00|2069.7|2069.4|2067.9|2067.6|2069.7|2069.4|2067.1|2066.8|1057
1712339400000|2024-04-05 17:50:00|2067.8|2067.5|2066.5|2066.2|2069.1|2068.8|2066.4|2066.1|1397
1712339700000|2024-04-05 17:55:00|2066.4|2066.1|2065.6|2065.3|2067.2|2066.9|2064|2063.7|1369
1712340000000|2024-04-05 18:00:00|2065.7|2065.4|2065.1|2064.8|2065.7|2065.4|2062.2|2061.9|1699
1712340300000|2024-04-05 18:05:00|2064.9|2064.6|2069.6|2069.3|2069.8|2069.5|2064.9|2064.6|1732
1712340600000|2024-04-05 18:10:00|2069.3|2069|2068.6|2068.3|2070.4|2070.1|2067.9|2067.6|1592
1712340900000|2024-04-05 18:15:00|2068.7|2068.4|2069.3|2069|2069.9|2069.6|2068.1|2067.8|663
1712341200000|2024-04-05 18:20:00|2069.2|2068.9|2067.3|2067|2071.3|2071|2067.2|2066.9|1095
1712341500000|2024-04-05 18:25:00|2067.5|2067.2|2064.4|2064.1|2068.8|2068.5|2064.2|2063.9|1021
1712341800000|2024-04-05 18:30:00|2064.6|2064.3|2065.9|2065.6|2066.8|2066.5|2064.5|2064.2|1158
1712342100000|2024-04-05 18:35:00|2065.8|2065.5|2067.4|2067.1|2067.9|2067.6|2065.3|2065|653
1712342400000|2024-04-05 18:40:00|2067.5|2067.2|2066.7|2066.4|2068.3|2068|2064.8|2064.5|882
1712342700000|2024-04-05 18:45:00|2066.8|2066.5|2063.8|2063.5|2066.8|2066.5|2063.5|2063.2|1000
1712343000000|2024-04-05 18:50:00|2063.9|2063.6|2063.9|2063.6|2065.3|2065|2063.1|2062.8|1369
1712343300000|2024-04-05 18:55:00|2064|2063.7|2065.3|2065|2065.4|2065.1|2062.8|2062.5|1449
1712343600000|2024-04-05 19:00:00|2065.4|2065.1|2066.2|2065.9|2066.5|2066.2|2064.8|2064.5|1201
1712343900000|2024-04-05 19:05:00|2066.1|2065.8|2065.2|2064.9|2067.2|2066.9|2064.4|2064.1|1294
1712344200000|2024-04-05 19:10:00|2065.3|2065|2066.8|2066.5|2067|2066.7|2065.1|2064.8|875
1712344500000|2024-04-05 19:15:00|2066.9|2066.6|2066.8|2066.5|2067.3|2067|2065.3|2065|649
1712344800000|2024-04-05 19:20:00|2066.9|2066.6|2065.8|2065.5|2067.6|2067.3|2064.9|2064.6|662
1712345100000|2024-04-05 19:25:00|2065.9|2065.6|2067.2|2066.9|2068|2067.7|2065.8|2065.5|801
1712345400000|2024-04-05 19:30:00|2067|2066.7|2070.3|2070|2070.5|2070.2|2066.5|2066.2|1596
1712345700000|2024-04-05 19:35:00|2069.9|2069.6|2066|2065.7|2070|2069.7|2065.7|2065.4|1557
1712346000000|2024-04-05 19:40:00|2065.9|2065.6|2064|2063.7|2066.5|2066.2|2063.8|2063.5|1018
1712346300000|2024-04-05 19:45:00|2063.9|2063.6|2065.5|2065.2|2066.9|2066.6|2063.7|2063.4|1605
1712346600000|2024-04-05 19:50:00|2066.1|2065.8|2067.4|2067.1|2067.5|2067.2|2064.7|2064.4|2468
1712346900000|2024-04-05 19:55:00|2067.3|2067|2064.5|2064.2|2067.7|2067.4|2064.3|2064|10212
1712347200000|2024-04-05 20:00:00|2064.4|2064.1|2063.6|2063.3|2064.4|2064.1|2063.3|2063|3800
1712347500000|2024-04-05 20:05:00|2063.7|2063.4|2062.9|2062.6|2063.7|2063.4|2062.7|2062.4|1118
1712347800000|2024-04-05 20:10:00|2063|2062.7|2063.8|2063.5|2063.8|2063.5|2063|2062.7|824
1712348100000|2024-04-05 20:15:00|2063.9|2063.6|2064.2|2063.9|2064.3|2064|2063.6|2063.3|242
1712348400000|2024-04-05 20:20:00|2064.1|2063.8|2065|2064.7|2065|2064.7|2064|2063.7|370
1712348700000|2024-04-05 20:25:00|2064.9|2064.6|2065.9|2065.6|2067.2|2066.9|2064.9|2064.6|618
1712349000000|2024-04-05 20:30:00|2066|2065.7|2066.3|2066|2066.8|2066.5|2065.9|2065.6|225
1712349300000|2024-04-05 20:35:00|2066.2|2065.9|2065.3|2065|2066.3|2066|2065.3|2065|129
1712349600000|2024-04-05 20:40:00|2065.2|2064.9|2065.5|2065.2|2065.6|2065.3|2065.2|2064.9|153
1712349900000|2024-04-05 20:45:00|2065.4|2065.1|2065.4|2065.1|2065.6|2065.3|2064.7|2064.4|324
1712350200000|2024-04-05 20:50:00|2065.3|2065|2065.3|2065|2065.7|2065.4|2065|2064.7|94
1712350500000|2024-04-05 20:55:00|2065.4|2065.1|2066.2|2065.4|2066.2|2065.7|2065.3|2065|123
1712527200000|2024-04-07 22:00:00|2070.6|2070.3|2068.8|2068.5|2073.8|2073.5|2068.7|2068.4|829
1712527500000|2024-04-07 22:05:00|2068.9|2068.6|2071|2070.7|2071.5|2071.2|2068.4|2068.1|242
1712527800000|2024-04-07 22:10:00|2071.1|2070.8|2070.5|2070.2|2071.8|2071.5|2070.3|2070|206
1712528100000|2024-04-07 22:15:00|2070.6|2070.3|2071.1|2070.8|2071.1|2070.8|2070.5|2070.2|66
1712528400000|2024-04-07 22:20:00|2071|2070.7|2070.6|2070.3|2071.1|2070.8|2070.4|2070.1|65
1712528700000|2024-04-07 22:25:00|2070.5|2070.2|2070.7|2070.4|2070.7|2070.4|2070.4|2070.1|98
1712529000000|2024-04-07 22:30:00|2070.8|2070.5|2070.1|2069.8|2071|2070.7|2069.9|2069.6|52
1712529300000|2024-04-07 22:35:00|2070.2|2069.9|2069.9|2069.6|2070.2|2069.9|2069.5|2069.2|93
1712529600000|2024-04-07 22:40:00|2070|2069.7|2069.8|2069.5|2070.1|2069.8|2069.5|2069.2|61
1712529900000|2024-04-07 22:45:00|2069.9|2069.6|2069.5|2069.2|2070.1|2069.8|2069.4|2069.1|34
1712530200000|2024-04-07 22:50:00|2069.4|2069.1|2068.9|2068.6|2069.4|2069.1|2068.7|2068.4|36
1712530500000|2024-04-07 22:55:00|2068.7|2068.4|2069.3|2069|2069.6|2069.3|2068.7|2068.4|48
1712530800000|2024-04-07 23:00:00|2069.2|2068.9|2070.4|2070.1|2070.7|2070.4|2069.2|2068.9|89
1712531100000|2024-04-07 23:05:00|2070.5|2070.2|2070.9|2070.6|2071.2|2070.9|2070.5|2070.2|47
1712531400000|2024-04-07 23:10:00|2070.8|2070.5|2070.8|2070.5|2070.9|2070.6|2070.6|2070.3|19
1712531700000|2024-04-07 23:15:00|2070.9|2070.6|2071.7|2071.4|2071.8|2071.5|2070.9|2070.6|69
1712532000000|2024-04-07 23:20:00|2071.9|2071.6|2072.2|2071.9|2072.3|2072|2071.5|2071.2|62
1712532300000|2024-04-07 23:25:00|2072.1|2071.8|2072.3|2072|2072.3|2072|2071.6|2071.3|62
1712532600000|2024-04-07 23:30:00|2072.4|2072.1|2072.5|2072.2|2072.9|2072.6|2072.2|2071.9|63
1712532900000|2024-04-07 23:35:00|2072.6|2072.3|2072.2|2071.9|2072.6|2072.3|2071.5|2071.2|47
1712533200000|2024-04-07 23:40:00|2072.3|2072|2071.8|2071.5|2072.4|2072.1|2071.6|2071.3|15
1712533500000|2024-04-07 23:45:00|2071.7|2071.4|2070.8|2070.5|2071.8|2071.5|2070.7|2070.4|38
1712533800000|2024-04-07 23:50:00|2070.9|2070.6|2069.9|2069.6|2071|2070.7|2069.4|2069.1|253
1712534100000|2024-04-07 23:55:00|2069.8|2069.5|2069.4|2069.1|2070.1|2069.8|2068.9|2068.6|119
1712534400000|2024-04-08 00:00:00|2069.6|2069.3|2067.4|2067.1|2069.6|2069.3|2067.2|2066.9|162
1712534700000|2024-04-08 00:05:00|2067.5|2067.2|2066.5|2066.2|2067.6|2067.3|2066.3|2066|88
1712535000000|2024-04-08 00:10:00|2066.6|2066.3|2066.6|2066.3|2067.2|2066.9|2066.3|2066|42
1712535300000|2024-04-08 00:15:00|2066.5|2066.2|2066.6|2066.3|2067.5|2067.2|2066.5|2066.2|114
1712535600000|2024-04-08 00:20:00|2066.7|2066.4|2067.1|2066.8|2067.9|2067.6|2066.2|2065.9|147
1712535900000|2024-04-08 00:25:00|2066.9|2066.6|2063.2|2062.9|2066.9|2066.6|2063.2|2062.9|359
1712536200000|2024-04-08 00:30:00|2063.3|2063|2062|2061.7|2063.5|2063.2|2061.8|2061.5|221
1712536500000|2024-04-08 00:35:00|2061.8|2061.5|2062.3|2062|2062.6|2062.3|2061.7|2061.4|54
1712536800000|2024-04-08 00:40:00|2062.4|2062.1|2061.6|2061.3|2062.5|2062.2|2061.5|2061.2|115
1712537100000|2024-04-08 00:45:00|2061.7|2061.4|2063.2|2062.9|2063.3|2063|2061.7|2061.4|71
1712537400000|2024-04-08 00:50:00|2063.6|2063.3|2063.9|2063.6|2063.9|2063.6|2063.1|2062.8|60
1712537700000|2024-04-08 00:55:00|2064|2063.7|2064.9|2064.6|2064.9|2064.6|2063.9|2063.6|54
1712538000000|2024-04-08 01:00:00|2064.8|2064.5|2064.7|2064.4|2065|2064.7|2064.4|2064.1|29
1712538300000|2024-04-08 01:05:00|2064.6|2064.3|2064.6|2064.3|2065|2064.7|2064.3|2064|48
1712538600000|2024-04-08 01:10:00|2064.9|2064.6|2065|2064.7|2065.5|2065.2|2064.7|2064.4|83
1712538900000|2024-04-08 01:15:00|2065.1|2064.8|2065|2064.7|2065.7|2065.4|2064.7|2064.4|58
1712539200000|2024-04-08 01:20:00|2065.1|2064.8|2065.7|2065.4|2066|2065.7|2064.9|2064.6|39
1712539500000|2024-04-08 01:25:00|2065.6|2065.3|2064.9|2064.6|2065.9|2065.6|2064.7|2064.4|30
1712539800000|2024-04-08 01:30:00|2065|2064.7|2065.5|2065.2|2065.6|2065.3|2065|2064.7|23
1712540100000|2024-04-08 01:35:00|2065.4|2065.1|2065.5|2065.2|2065.7|2065.4|2065.1|2064.8|23
1712540400000|2024-04-08 01:40:00|2065.6|2065.3|2065.9|2065.6|2066.4|2066.1|2065.5|2065.2|72
1712540700000|2024-04-08 01:45:00|2065.8|2065.5|2064.6|2064.3|2065.9|2065.6|2064.3|2064|92
1712541000000|2024-04-08 01:50:00|2064.8|2064.5|2063.7|2063.4|2065.2|2064.9|2063.7|2063.4|57
1712541300000|2024-04-08 01:55:00|2063.8|2063.5|2064.7|2064.4|2064.7|2064.4|2063.8|2063.5|59
1712541600000|2024-04-08 02:00:00|2064.8|2064.5|2064.2|2063.9|2065.1|2064.8|2064.1|2063.8|37
1712541900000|2024-04-08 02:05:00|2064.1|2063.8|2064.2|2063.9|2064.3|2064|2063.8|2063.5|28
1712542200000|2024-04-08 02:10:00|2064.3|2064|2064.9|2064.6|2064.9|2064.6|2064.3|2064|32
1712542500000|2024-04-08 02:15:00|2064.8|2064.5|2065|2064.7|2065|2064.7|2064.6|2064.3|27
1712542800000|2024-04-08 02:20:00|2064.9|2064.6|2065.4|2065.1|2065.6|2065.3|2064.6|2064.3|137
1712543100000|2024-04-08 02:25:00|2065.3|2065|2065.6|2065.3|2065.7|2065.4|2065.2|2064.9|22
1712543400000|2024-04-08 02:30:00|2065.7|2065.4|2065.7|2065.4|2066|2065.7|2065.6|2065.3|27
1712543700000|2024-04-08 02:35:00|2065.6|2065.3|2065.7|2065.4|2065.9|2065.6|2065.3|2065|24
1712544000000|2024-04-08 02:40:00|2065.8|2065.5|2065.7|2065.4|2065.9|2065.6|2065.4|2065.1|29
1712544300000|2024-04-08 02:45:00|2065.6|2065.3|2065.7|2065.4|2065.9|2065.6|2065.5|2065.2|22
1712544600000|2024-04-08 02:50:00|2065.6|2065.3|2066|2065.7|2066|2065.7|2065.4|2065.1|16
1712544900000|2024-04-08 02:55:00|2065.9|2065.6|2066.2|2065.9|2066.2|2065.9|2065.9|2065.6|12
1712545200000|2024-04-08 03:00:00|2066.3|2066|2065.9|2065.6|2066.3|2066|2065.9|2065.6|17
1712545500000|2024-04-08 03:05:00|2065.8|2065.5|2065.8|2065.5|2065.9|2065.6|2065.7|2065.4|19
1712545800000|2024-04-08 03:10:00|2065.6|2065.3|2064.9|2064.6|2065.6|2065.3|2064.8|2064.5|31
1712546100000|2024-04-08 03:15:00|2065|2064.7|2063.8|2063.5|2065.1|2064.8|2063.8|2063.5|38
1712546400000|2024-04-08 03:20:00|2063.9|2063.6|2063.3|2063|2064.4|2064.1|2063.3|2063|95
1712546700000|2024-04-08 03:25:00|2063.2|2062.9|2061.3|2061|2063.3|2063|2061.1|2060.8|196
1712547000000|2024-04-08 03:30:00|2061.4|2061.1|2060.6|2060.3|2061.6|2061.3|2060.4|2060.1|104
1712547300000|2024-04-08 03:35:00|2060.5|2060.2|2060.4|2060.1|2060.7|2060.4|2059.1|2058.8|80
1712547600000|2024-04-08 03:40:00|2060.3|2060|2060.5|2060.2|2060.6|2060.3|2059.8|2059.5|45
1712547900000|2024-04-08 03:45:00|2060.6|2060.3|2060.1|2059.8|2060.6|2060.3|2059.9|2059.6|23
1712548200000|2024-04-08 03:50:00|2060.2|2059.9|2060.5|2060.2|2060.7|2060.4|2060.1|2059.8|25
1712548500000|2024-04-08 03:55:00|2060.6|2060.3|2060.7|2060.4|2060.7|2060.4|2060.3|2060|23
1712548800000|2024-04-08 04:00:00|2060.8|2060.5|2061|2060.7|2061|2060.7|2060.6|2060.3|7
1712549100000|2024-04-08 04:05:00|2060.9|2060.6|2060.9|2060.6|2061.2|2060.9|2060.8|2060.5|16
1712549400000|2024-04-08 04:10:00|2060.8|2060.5|2060.9|2060.6|2061|2060.7|2060.5|2060.2|18
1712549700000|2024-04-08 04:15:00|2061|2060.7|2061.1|2060.8|2061.1|2060.8|2061|2060.7|12
1712550000000|2024-04-08 04:20:00|2061.2|2060.9|2060.9|2060.6|2061.2|2060.9|2060.8|2060.5|8
1712550300000|2024-04-08 04:25:00|2060.8|2060.5|2061.1|2060.8|2061.1|2060.8|2060.8|2060.5|14
1712550600000|2024-04-08 04:30:00|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|2061.1|2060.8|15
1712550900000|2024-04-08 04:35:00|2061.1|2060.8|2061.2|2060.9|2061.4|2061.1|2060.8|2060.5|18
1712551200000|2024-04-08 04:40:00|2061.1|2060.8|2061.5|2061.2|2061.6|2061.3|2061.1|2060.8|16
1712551500000|2024-04-08 04:45:00|2061.4|2061.1|2061.1|2060.8|2061.6|2061.3|2061|2060.7|23
1712551800000|2024-04-08 04:50:00|2061.2|2060.9|2061.4|2061.1|2061.4|2061.1|2061.1|2060.8|7
1712552100000|2024-04-08 04:55:00|2061.3|2061|2061.8|2061.5|2061.9|2061.6|2061.2|2060.9|19
1712552400000|2024-04-08 05:00:00|2061.7|2061.4|2062.6|2062.3|2062.6|2062.3|2061.6|2061.3|37
1712552700000|2024-04-08 05:05:00|2062.7|2062.4|2063.4|2063.1|2063.4|2063.1|2062.7|2062.4|38
1712553000000|2024-04-08 05:10:00|2063.5|2063.2|2063.4|2063.1|2063.7|2063.4|2063.1|2062.8|48
1712553300000|2024-04-08 05:15:00|2063.6|2063.3|2063.3|2063|2063.8|2063.5|2063.3|2063|27
1712553600000|2024-04-08 05:20:00|2063.2|2062.9|2063.4|2063.1|2063.6|2063.3|2063.1|2062.8|13
1712553900000|2024-04-08 05:25:00|2063.3|2063|2063.1|2062.8|2063.3|2063|2063|2062.7|8
1712554200000|2024-04-08 05:30:00|2063|2062.7|2062.9|2062.6|2063|2062.7|2062.7|2062.4|11
1712554500000|2024-04-08 05:35:00|2063|2062.7|2062.7|2062.4|2063.1|2062.8|2062.2|2061.9|50
1712554800000|2024-04-08 05:40:00|2062.8|2062.5|2062.9|2062.6|2063.3|2063|2062.5|2062.2|27
1712555100000|2024-04-08 05:45:00|2062.8|2062.5|2061|2060.7|2062.9|2062.6|2061|2060.7|40
1712555400000|2024-04-08 05:50:00|2060.8|2060.5|2062|2061.7|2062.2|2061.9|2060.6|2060.3|59
1712555700000|2024-04-08 05:55:00|2061.9|2061.6|2061.8|2061.5|2062|2061.7|2061.3|2061|33
1712556000000|2024-04-08 06:00:00|2061.9|2061.6|2062.1|2061.8|2063.1|2062.8|2061.9|2061.6|62
1712556300000|2024-04-08 06:05:00|2062|2061.7|2061.5|2061.2|2062.2|2061.9|2061.5|2061.2|98
1712556600000|2024-04-08 06:10:00|2061.4|2061.1|2060.8|2060.5|2061.8|2061.5|2060.8|2060.5|56
1712556900000|2024-04-08 06:15:00|2060.9|2060.6|2059|2058.7|2060.9|2060.6|2058.8|2058.5|154
1712557200000|2024-04-08 06:20:00|2058.9|2058.6|2059.4|2059.1|2059.5|2059.2|2058.8|2058.5|117
1712557500000|2024-04-08 06:25:00|2059.5|2059.2|2059.8|2059.5|2060.3|2060|2059.5|2059.2|70
1712557800000|2024-04-08 06:30:00|2059.9|2059.6|2060.3|2060|2060.6|2060.3|2059.5|2059.2|71
1712558100000|2024-04-08 06:35:00|2060.1|2059.8|2059.7|2059.4|2060.6|2060.3|2059.7|2059.4|102
1712558400000|2024-04-08 06:40:00|2059.8|2059.5|2058.1|2057.8|2059.8|2059.5|2057.8|2057.5|203
1712558700000|2024-04-08 06:45:00|2058.2|2057.9|2059.4|2059.1|2059.6|2059.3|2058.2|2057.9|46
1712559000000|2024-04-08 06:50:00|2059.6|2059.3|2058.5|2058.2|2059.8|2059.5|2058.2|2057.9|87
1712559300000|2024-04-08 06:55:00|2058.7|2058.4|2058.2|2057.9|2059.2|2058.9|2058.1|2057.8|36
1712559600000|2024-04-08 07:00:00|2058.6|2058.3|2061.3|2061|2061.3|2061|2057.5|2057.2|411
1712559900000|2024-04-08 07:05:00|2061.5|2061.2|2058.7|2058.4|2062.1|2061.8|2058.2|2057.9|286
1712560200000|2024-04-08 07:10:00|2058.8|2058.5|2062.9|2062.6|2062.9|2062.6|2058.8|2058.5|116
1712560500000|2024-04-08 07:15:00|2062.8|2062.5|2064|2063.7|2064|2063.7|2062.7|2062.4|196
1712560800000|2024-04-08 07:20:00|2064.1|2063.8|2064.1|2063.8|2064.3|2064|2062.8|2062.5|122
1712561100000|2024-04-08 07:25:00|2064|2063.7|2061.6|2061.3|2064|2063.7|2061.6|2061.3|88
1712561400000|2024-04-08 07:30:00|2061.5|2061.2|2062.2|2061.9|2062.7|2062.4|2061.1|2060.8|170
1712561700000|2024-04-08 07:35:00|2062.3|2062|2062.3|2062|2062.5|2062.2|2061.4|2061.1|131
1712562000000|2024-04-08 07:40:00|2062.4|2062.1|2063.3|2063|2064|2063.7|2062.3|2062|137
1712562300000|2024-04-08 07:45:00|2063.2|2062.9|2064.2|2063.9|2064.2|2063.9|2063|2062.7|102
1712562600000|2024-04-08 07:50:00|2064.3|2064|2065.6|2065.3|2065.8|2065.5|2064.3|2064|108
1712562900000|2024-04-08 07:55:00|2065.5|2065.2|2064.7|2064.4|2066.1|2065.8|2064.4|2064.1|73
1712563200000|2024-04-08 08:00:00|2064.8|2064.5|2065.3|2065|2066|2065.7|2064.5|2064.2|131
1712563500000|2024-04-08 08:05:00|2065.4|2065.1|2066.7|2066.4|2067.2|2066.9|2064.8|2064.5|329
1712563800000|2024-04-08 08:10:00|2066.4|2066.1|2064.8|2064.5|2066.5|2066.2|2064.2|2063.9|112
1712564100000|2024-04-08 08:15:00|2064.9|2064.6|2062|2061.7|2065.2|2064.9|2062|2061.7|234
1712564400000|2024-04-08 08:20:00|2061.9|2061.6|2058.9|2058.6|2062.1|2061.8|2057.9|2057.6|369
1712564700000|2024-04-08 08:25:00|2059|2058.7|2061.9|2061.6|2062|2061.7|2057.9|2057.6|298
1712565000000|2024-04-08 08:30:00|2061.8|2061.5|2064.2|2063.9|2064.4|2064.1|2061|2060.7|241
1712565300000|2024-04-08 08:35:00|2064.1|2063.8|2065.7|2065.4|2066.3|2066|2063.9|2063.6|236
1712565600000|2024-04-08 08:40:00|2065.6|2065.3|2064.6|2064.3|2066.3|2066|2064.1|2063.8|171
1712565900000|2024-04-08 08:45:00|2064.4|2064.1|2063.6|2063.3|2064.5|2064.2|2062.5|2062.2|175
1712566200000|2024-04-08 08:50:00|2063.5|2063.2|2062.1|2061.8|2063.6|2063.3|2061.7|2061.4|263
1712566500000|2024-04-08 08:55:00|2062.3|2062|2063|2062.7|2063|2062.7|2061.7|2061.4|213
1712566800000|2024-04-08 09:00:00|2062.9|2062.6|2065.1|2064.8|2065.3|2065|2062.4|2062.1|178
1712567100000|2024-04-08 09:05:00|2065.2|2064.9|2063.6|2063.3|2065.4|2065.1|2063.1|2062.8|168
1712567400000|2024-04-08 09:10:00|2063.9|2063.6|2064.4|2064.1|2065.1|2064.8|2063.8|2063.5|91
1712567700000|2024-04-08 09:15:00|2064.3|2064|2064.8|2064.5|2064.9|2064.6|2063.9|2063.6|104
1712568000000|2024-04-08 09:20:00|2064.9|2064.6|2067.9|2067.6|2068|2067.7|2064|2063.7|489
1712568300000|2024-04-08 09:25:00|2067.6|2067.3|2065.4|2065.1|2067.7|2067.4|2065.1|2064.8|154
1712568600000|2024-04-08 09:30:00|2065.5|2065.2|2065.8|2065.5|2066.1|2065.8|2064.9|2064.6|130
1712568900000|2024-04-08 09:35:00|2065.9|2065.6|2064.6|2064.3|2066.1|2065.8|2064.4|2064.1|149
1712569200000|2024-04-08 09:40:00|2064.5|2064.2|2064.9|2064.6|2065.2|2064.9|2064|2063.7|214
1712569500000|2024-04-08 09:45:00|2065|2064.7|2064.7|2064.4|2065.1|2064.8|2064.1|2063.8|141
1712569800000|2024-04-08 09:50:00|2064.6|2064.3|2063.5|2063.2|2065|2064.7|2063.5|2063.2|107
1712570100000|2024-04-08 09:55:00|2063.4|2063.1|2064.2|2063.9|2064.2|2063.9|2063.2|2062.9|80
1712570400000|2024-04-08 10:00:00|2063.9|2063.6|2063.8|2063.5|2064|2063.7|2062.7|2062.4|252
1712570700000|2024-04-08 10:05:00|2063.7|2063.4|2063.3|2063|2064.5|2064.2|2063.2|2062.9|123
1712571000000|2024-04-08 10:10:00|2063.1|2062.8|2063|2062.7|2063.4|2063.1|2062.4|2062.1|60
1712571300000|2024-04-08 10:15:00|2063.2|2062.9|2063.8|2063.5|2064.2|2063.9|2063.1|2062.8|105
1712571600000|2024-04-08 10:20:00|2063.9|2063.6|2064.7|2064.4|2065.1|2064.8|2063.6|2063.3|96
1712571900000|2024-04-08 10:25:00|2064.6|2064.3|2065.1|2064.8|2065.3|2065|2064.2|2063.9|107
1712572200000|2024-04-08 10:30:00|2065.2|2064.9|2065|2064.7|2065.4|2065.1|2064.7|2064.4|68
1712572500000|2024-04-08 10:35:00|2064.9|2064.6|2064.3|2064|2065.2|2064.9|2063.8|2063.5|169
1712572800000|2024-04-08 10:40:00|2064.4|2064.1|2064.9|2064.6|2065.3|2065|2064|2063.7|79
1712573100000|2024-04-08 10:45:00|2064.8|2064.5|2065.5|2065.2|2065.7|2065.4|2064.6|2064.3|96
1712573400000|2024-04-08 10:50:00|2065.6|2065.3|2066.6|2066.3|2066.9|2066.6|2065.2|2064.9|104
1712573700000|2024-04-08 10:55:00|2066.7|2066.4|2068.4|2068.1|2068.6|2068.3|2066.7|2066.4|220
1712574000000|2024-04-08 11:00:00|2068.5|2068.2|2069.6|2069.3|2069.8|2069.5|2068.2|2067.9|201
1712574300000|2024-04-08 11:05:00|2069.8|2069.5|2069.4|2069.1|2070|2069.7|2068.9|2068.6|182
1712574600000|2024-04-08 11:10:00|2069.3|2069|2067.9|2067.6|2069.4|2069.1|2067.8|2067.5|129
1712574900000|2024-04-08 11:15:00|2067.7|2067.4|2069.7|2069.4|2069.7|2069.4|2067.6|2067.3|154
1712575200000|2024-04-08 11:20:00|2069.5|2069.2|2069.4|2069.1|2070|2069.7|2069.2|2068.9|203
1712575500000|2024-04-08 11:25:00|2069.3|2069|2068.8|2068.5|2069.4|2069.1|2068.3|2068|143
1712575800000|2024-04-08 11:30:00|2068.6|2068.3|2068.4|2068.1|2068.6|2068.3|2067.6|2067.3|112
1712576100000|2024-04-08 11:35:00|2068.5|2068.2|2069.3|2069|2069.5|2069.2|2068.5|2068.2|231
1712576400000|2024-04-08 11:40:00|2069.1|2068.8|2068.9|2068.6|2069.3|2069|2068.2|2067.9|164
1712576700000|2024-04-08 11:45:00|2068.8|2068.5|2070.7|2070.4|2070.7|2070.4|2068.2|2067.9|199
1712577000000|2024-04-08 11:50:00|2070.9|2070.6|2071.3|2071|2072.2|2071.9|2070.6|2070.3|582
1712577300000|2024-04-08 11:55:00|2071.2|2070.9|2071.8|2071.5|2072|2071.7|2071|2070.7|272
1712577600000|2024-04-08 12:00:00|2071.7|2071.4|2071.8|2071.5|2072.2|2071.9|2070.7|2070.4|306
1712577900000|2024-04-08 12:05:00|2071.7|2071.4|2072|2071.7|2072.2|2071.9|2071.2|2070.9|221
1712578200000|2024-04-08 12:10:00|2071.9|2071.6|2073|2072.7|2073.1|2072.8|2071.6|2071.3|238
1712578500000|2024-04-08 12:15:00|2073.1|2072.8|2076.1|2075.8|2076.2|2075.9|2072.8|2072.5|520
1712578800000|2024-04-08 12:20:00|2076|2075.7|2073.4|2073.1|2076.7|2076.4|2073.3|2073|727
1712579100000|2024-04-08 12:25:00|2073.3|2073|2074.6|2074.3|2074.8|2074.5|2072.7|2072.4|265
1712579400000|2024-04-08 12:30:00|2074.5|2074.2|2076.4|2076.1|2076.4|2076.1|2073.5|2073.2|359
1712579700000|2024-04-08 12:35:00|2076.5|2076.2|2076.4|2076.1|2077.4|2077.1|2075.3|2075|418
1712580000000|2024-04-08 12:40:00|2076.3|2076|2074.4|2074.1|2076.6|2076.3|2074.4|2074.1|345
1712580300000|2024-04-08 12:45:00|2074.3|2074|2076.9|2076.6|2077.1|2076.8|2073.7|2073.4|370
1712580600000|2024-04-08 12:50:00|2076.8|2076.5|2077.2|2076.9|2078.8|2078.5|2076.6|2076.3|495
1712580900000|2024-04-08 12:55:00|2077.3|2077|2078.6|2078.3|2078.9|2078.6|2077.1|2076.8|507
1712581200000|2024-04-08 13:00:00|2078.7|2078.4|2078.5|2078.2|2079.1|2078.8|2077.3|2077|587
1712581500000|2024-04-08 13:05:00|2078.6|2078.3|2077.3|2077|2078.6|2078.3|2077.1|2076.8|284
1712581800000|2024-04-08 13:10:00|2077.2|2076.9|2077.7|2077.4|2077.9|2077.6|2076.9|2076.6|316
1712582100000|2024-04-08 13:15:00|2077.9|2077.6|2078.6|2078.3|2078.7|2078.4|2077.2|2076.9|441
1712582400000|2024-04-08 13:20:00|2078.7|2078.4|2079.1|2078.8|2080|2079.7|2078.7|2078.4|711
1712582700000|2024-04-08 13:25:00|2079.3|2079|2080.3|2080|2080.7|2080.4|2078.6|2078.3|1150
1712583000000|2024-04-08 13:30:00|2080.4|2080.1|2081.4|2081.1|2085.1|2084.8|2077.9|2077.6|8707
1712583300000|2024-04-08 13:35:00|2081.5|2081.2|2078.4|2078.1|2081.5|2081.2|2076.8|2076.5|4846
1712583600000|2024-04-08 13:40:00|2078.1|2077.8|2079.3|2079|2080.7|2080.4|2075.2|2074.9|2982
1712583900000|2024-04-08 13:45:00|2079.2|2078.9|2075.5|2075.2|2081.1|2080.8|2075.2|2074.9|2127
1712584200000|2024-04-08 13:50:00|2075.6|2075.3|2075.3|2075|2077|2076.7|2073.5|2073.2|2080
1712584500000|2024-04-08 13:55:00|2075.6|2075.3|2073.9|2073.6|2077|2076.7|2072.9|2072.6|2096
1712584800000|2024-04-08 14:00:00|2073.8|2073.5|2068.3|2068|2074|2073.7|2068.1|2067.8|3001
1712585100000|2024-04-08 14:05:00|2068.1|2067.8|2066.7|2066.4|2070.4|2070.1|2066.4|2066.1|2433
1712585400000|2024-04-08 14:10:00|2066.6|2066.3|2068.9|2068.6|2069.4|2069.1|2066.2|2065.9|1708
1712585700000|2024-04-08 14:15:00|2068.7|2068.4|2067.7|2067.4|2070|2069.7|2066.6|2066.3|1250
1712586000000|2024-04-08 14:20:00|2067.8|2067.5|2071.1|2070.8|2071.1|2070.8|2067.8|2067.5|1943
1712586300000|2024-04-08 14:25:00|2071|2070.7|2073|2072.7|2073.1|2072.8|2070.5|2070.2|1864
1712586600000|2024-04-08 14:30:00|2072.9|2072.6|2075.1|2074.8|2076.8|2076.5|2072.4|2072.1|2356
1712586900000|2024-04-08 14:35:00|2075.2|2074.9|2075.8|2075.5|2077.3|2077|2075.1|2074.8|1040
1712587200000|2024-04-08 14:40:00|2075.9|2075.6|2076.3|2076|2076.5|2076.2|2074.8|2074.5|1064
1712587500000|2024-04-08 14:45:00|2076.4|2076.1|2077.1|2076.8|2077.1|2076.8|2075.5|2075.2|601
1712587800000|2024-04-08 14:50:00|2077.2|2076.9|2078.9|2078.6|2079|2078.7|2077.1|2076.8|1040
1712588100000|2024-04-08 14:55:00|2079|2078.7|2078.4|2078.1|2080|2079.7|2078.2|2077.9|1480
1712588400000|2024-04-08 15:00:00|2078.6|2078.3|2078.6|2078.3|2079.5|2079.2|2075.7|2075.4|1496
1712588700000|2024-04-08 15:05:00|2078.7|2078.4|2079.2|2078.9|2079.7|2079.4|2078.3|2078|706
1712589000000|2024-04-08 15:10:00|2079.3|2079|2079.1|2078.8|2080.7|2080.4|2078.5|2078.2|1326
1712589300000|2024-04-08 15:15:00|2079.2|2078.9|2078.1|2077.8|2079.4|2079.1|2077.8|2077.5|1114
1712589600000|2024-04-08 15:20:00|2078|2077.7|2079.7|2079.4|2080.1|2079.8|2077.8|2077.5|888
1712589900000|2024-04-08 15:25:00|2079.8|2079.5|2078.3|2078|2079.8|2079.5|2077.4|2077.1|899
1712590200000|2024-04-08 15:30:00|2078.2|2077.9|2077.6|2077.3|2078.3|2078|2076.5|2076.2|1124
1712590500000|2024-04-08 15:35:00|2077.5|2077.2|2076.8|2076.5|2077.8|2077.5|2074.1|2073.8|1711
1712590800000|2024-04-08 15:40:00|2076.9|2076.6|2075.8|2075.5|2077.1|2076.8|2074.9|2074.6|766
1712591100000|2024-04-08 15:45:00|2075.7|2075.4|2074.9|2074.6|2075.7|2075.4|2073.6|2073.3|1193
1712591400000|2024-04-08 15:50:00|2074.8|2074.5|2074.2|2073.9|2075.1|2074.8|2073.5|2073.2|652
1712591700000|2024-04-08 15:55:00|2074.1|2073.8|2074.5|2074.2|2074.8|2074.5|2071.8|2071.5|1335
1712592000000|2024-04-08 16:00:00|2074.2|2073.9|2073.8|2073.5|2074.6|2074.3|2072.5|2072.2|845
1712592300000|2024-04-08 16:05:00|2073.9|2073.6|2074.2|2073.9|2075.1|2074.8|2073|2072.7|683
1712592600000|2024-04-08 16:10:00|2074.3|2074|2073.6|2073.3|2075|2074.7|2073.3|2073|637
1712592900000|2024-04-08 16:15:00|2073.5|2073.2|2075|2074.7|2076|2075.7|2072.4|2072.1|927
1712593200000|2024-04-08 16:20:00|2075.2|2074.9|2074.9|2074.6|2076.2|2075.9|2074.5|2074.2|991
1712593500000|2024-04-08 16:25:00|2074.8|2074.5|2075.9|2075.6|2076.4|2076.1|2074.7|2074.4|1198
1712593800000|2024-04-08 16:30:00|2075.8|2075.5|2077|2076.7|2077.1|2076.8|2075.2|2074.9|1315
1712594100000|2024-04-08 16:35:00|2076.9|2076.6|2076.5|2076.2|2077.2|2076.9|2076.2|2075.9|1024
1712594400000|2024-04-08 16:40:00|2076.4|2076.1|2078.5|2078.2|2079|2078.7|2076.3|2076|1117
1712594700000|2024-04-08 16:45:00|2078.6|2078.3|2078|2077.7|2078.8|2078.5|2077.2|2076.9|620
1712595000000|2024-04-08 16:50:00|2078.1|2077.8|2078.8|2078.5|2078.8|2078.5|2077.5|2077.2|522
1712595300000|2024-04-08 16:55:00|2078.7|2078.4|2080.3|2080|2080.4|2080.1|2078.7|2078.4|881
1712595600000|2024-04-08 17:00:00|2080.4|2080.1|2079.5|2079.2|2080.4|2080.1|2079.2|2078.9|591
1712595900000|2024-04-08 17:05:00|2079.4|2079.1|2078.5|2078.2|2079.8|2079.5|2078.2|2077.9|612
1712596200000|2024-04-08 17:10:00|2078.6|2078.3|2078.1|2077.8|2078.9|2078.6|2077.4|2077.1|743
1712596500000|2024-04-08 17:15:00|2078.2|2077.9|2079.1|2078.8|2079.2|2078.9|2077.7|2077.4|783
1712596800000|2024-04-08 17:20:00|2079|2078.7|2079|2078.7|2079.6|2079.3|2078.1|2077.8|541
1712597100000|2024-04-08 17:25:00|2078.9|2078.6|2079.3|2079|2079.4|2079.1|2077.5|2077.2|483
1712597400000|2024-04-08 17:30:00|2079.4|2079.1|2079.9|2079.6|2080.4|2080.1|2078.9|2078.6|548
1712597700000|2024-04-08 17:35:00|2080|2079.7|2079.4|2079.1|2080|2079.7|2078.6|2078.3|457
1712598000000|2024-04-08 17:40:00|2079.3|2079|2078.6|2078.3|2079.7|2079.4|2078|2077.7|563
1712598300000|2024-04-08 17:45:00|2078.5|2078.2|2078.2|2077.9|2078.7|2078.4|2077.4|2077.1|549
1712598600000|2024-04-08 17:50:00|2078.1|2077.8|2079.2|2078.9|2079.5|2079.2|2077.8|2077.5|339
1712598900000|2024-04-08 17:55:00|2079.3|2079|2080.9|2080.6|2081.4|2081.1|2079.2|2078.9|764
1712599200000|2024-04-08 18:00:00|2081|2080.7|2079.3|2079|2081.2|2080.9|2079|2078.7|1037
1712599500000|2024-04-08 18:05:00|2079.2|2078.9|2080.5|2080.2|2080.7|2080.4|2079.1|2078.8|332
1712599800000|2024-04-08 18:10:00|2080.4|2080.1|2079.4|2079.1|2080.5|2080.2|2079.2|2078.9|383
1712600100000|2024-04-08 18:15:00|2079.5|2079.2|2080|2079.7|2081.1|2080.8|2079.4|2079.1|949
1712600400000|2024-04-08 18:20:00|2080.1|2079.8|2079.6|2079.3|2080.7|2080.4|2079.3|2079|758
1712600700000|2024-04-08 18:25:00|2079.7|2079.4|2081|2080.7|2082.2|2081.9|2079.6|2079.3|817
1712601000000|2024-04-08 18:30:00|2080.9|2080.6|2079.6|2079.3|2081|2080.7|2079.3|2079|941
1712601300000|2024-04-08 18:35:00|2079.5|2079.2|2080|2079.7|2080.3|2080|2079.3|2079|347
1712601600000|2024-04-08 18:40:00|2080.1|2079.8|2079.8|2079.5|2080.7|2080.4|2079.7|2079.4|353
1712601900000|2024-04-08 18:45:00|2080|2079.7|2079.8|2079.5|2080.1|2079.8|2078.4|2078.1|797
1712602200000|2024-04-08 18:50:00|2079.7|2079.4|2079.5|2079.2|2080|2079.7|2078.8|2078.5|363
1712602500000|2024-04-08 18:55:00|2079.4|2079.1|2080.3|2080|2080.4|2080.1|2079.2|2078.9|791
1712602800000|2024-04-08 19:00:00|2080.4|2080.1|2079.5|2079.2|2080.5|2080.2|2079.1|2078.8|667
1712603100000|2024-04-08 19:05:00|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2076.9|2076.6|1105
1712603400000|2024-04-08 19:10:00|2079.2|2078.9|2079.6|2079.3|2080.2|2079.9|2079|2078.7|1010
1712603700000|2024-04-08 19:15:00|2079.5|2079.2|2079.2|2078.9|2079.5|2079.2|2078.3|2078|637
1712604000000|2024-04-08 19:20:00|2079.3|2079|2079.1|2078.8|2079.6|2079.3|2078.5|2078.2|685
1712604300000|2024-04-08 19:25:00|2079.2|2078.9|2080|2079.7|2080.1|2079.8|2078.9|2078.6|358
1712604600000|2024-04-08 19:30:00|2079.9|2079.6|2080.7|2080.4|2081|2080.7|2079.6|2079.3|1191
1712604900000|2024-04-08 19:35:00|2080.8|2080.5|2079|2078.7|2080.8|2080.5|2078.5|2078.2|648
1712605200000|2024-04-08 19:40:00|2078.8|2078.5|2077.3|2077|2079.3|2079|2076.7|2076.4|1675
1712605500000|2024-04-08 19:45:00|2077.2|2076.9|2077.2|2076.9|2078.1|2077.8|2076.6|2076.3|1412
1712605800000|2024-04-08 19:50:00|2077.1|2076.8|2076.6|2076.3|2077.4|2077.1|2074.8|2074.5|3574
1712606100000|2024-04-08 19:55:00|2076.5|2076.2|2076.6|2076.3|2076.7|2076.4|2074.6|2074.3|11311
1712606400000|2024-04-08 20:00:00|2076.3|2076|2076.4|2076.1|2076.8|2076.5|2075.7|2075.4|3674
1712606700000|2024-04-08 20:05:00|2076.3|2076|2076.7|2076.4|2076.8|2076.5|2076.1|2075.8|916
1712607000000|2024-04-08 20:10:00|2076.8|2076.5|2076.4|2076.1|2076.8|2076.5|2075.7|2075.4|749
1712607300000|2024-04-08 20:15:00|2076.5|2076.2|2075.5|2075.2|2076.5|2076.2|2075.4|2075.1|203
1712607600000|2024-04-08 20:20:00|2075.6|2075.3|2075.5|2075.2|2075.9|2075.6|2075.4|2075.1|226
1712607900000|2024-04-08 20:25:00|2075.4|2075.1|2075.3|2075|2075.6|2075.3|2075.1|2074.8|305
1712608200000|2024-04-08 20:30:00|2075.2|2074.9|2075.1|2074.8|2075.3|2075|2074.8|2074.5|349
1712608500000|2024-04-08 20:35:00|2075|2074.7|2074.8|2074.5|2075.1|2074.8|2074.7|2074.4|255
1712608800000|2024-04-08 20:40:00|2074.9|2074.6|2075.3|2075|2075.4|2075.1|2074.8|2074.5|146
1712609100000|2024-04-08 20:45:00|2075.4|2075.1|2074.9|2074.6|2075.4|2075.1|2074.9|2074.6|307
1712609400000|2024-04-08 20:50:00|2074.8|2074.5|2075|2074.7|2075|2074.7|2074.8|2074.5|86
1712609700000|2024-04-08 20:55:00|2074.9|2074.6|2075.2|2074.4|2075.3|2075|2074.8|2074.3|216
1712610000000|2024-04-08 21:00:00|2075.1|2074.3|2074.9|2074.1|2075.2|2074.4|2074.9|2074.1|0
1712610300000|2024-04-08 21:05:00|2075.1|2074.3|2075.1|2074.3|2075.3|2074.5|2075.1|2074.3|0
1712610600000|2024-04-08 21:10:00|2075.2|2074.4|2075.1|2074.3|2075.2|2074.4|2075|2074.2|0
1712611500000|2024-04-08 21:25:00|2075|2074.2|2075.1|2074.3|2075.2|2074.4|2075|2074.2|0
1712611800000|2024-04-08 21:30:00|2075|2074.2|2074.9|2074.1|2075|2074.2|2074.9|2074.1|0
1712612700000|2024-04-08 21:45:00|2075|2074.2|2075|2074.2|2075|2074.2|2075|2074.2|0
1712613300000|2024-04-08 21:55:00|2075.1|2074.3|2075.2|2074.4|2075.4|2074.6|2075|2074.2|0
1712613600000|2024-04-08 22:00:00|2075.5|2074.7|2076.3|2076|2077.8|2077.5|2075.5|2074.7|173
1712613900000|2024-04-08 22:05:00|2076.2|2075.9|2075.5|2075.2|2076.2|2075.9|2075.5|2075.2|65
1712614200000|2024-04-08 22:10:00|2075.6|2075.3|2075.8|2075.5|2076|2075.7|2075.4|2075.1|41
1712614500000|2024-04-08 22:15:00|2075.7|2075.4|2075.5|2075.2|2075.9|2075.6|2075.2|2074.9|53
1712614800000|2024-04-08 22:20:00|2075.6|2075.3|2075.9|2075.6|2076.1|2075.8|2075.5|2075.2|20
1712615100000|2024-04-08 22:25:00|2076|2075.7|2075.7|2075.4|2076.1|2075.8|2075.6|2075.3|13
1712615400000|2024-04-08 22:30:00|2075.6|2075.3|2076.2|2075.9|2076.3|2076|2075.6|2075.3|18
1712615700000|2024-04-08 22:35:00|2076.1|2075.8|2076.1|2075.8|2076.3|2076|2075.9|2075.6|18
1712616000000|2024-04-08 22:40:00|2076.2|2075.9|2076.1|2075.8|2076.4|2076.1|2076|2075.7|18
1712616300000|2024-04-08 22:45:00|2076.2|2075.9|2076.6|2076.3|2076.6|2076.3|2076.1|2075.8|80
1712616600000|2024-04-08 22:50:00|2076.7|2076.4|2076.4|2076.1|2076.9|2076.6|2076.4|2076.1|21
1712616900000|2024-04-08 22:55:00|2076.5|2076.2|2077|2076.7|2077.2|2076.9|2076.5|2076.2|109
1712617200000|2024-04-08 23:00:00|2077.1|2076.8|2077.1|2076.8|2077.6|2077.3|2077.1|2076.8|192
1712617500000|2024-04-08 23:05:00|2077.2|2076.9|2077.1|2076.8|2077.3|2077|2077|2076.7|43
1712617800000|2024-04-08 23:10:00|2077|2076.7|2076.7|2076.4|2077.1|2076.8|2076.7|2076.4|34
1712618100000|2024-04-08 23:15:00|2076.8|2076.5|2076.4|2076.1|2076.8|2076.5|2076.1|2075.8|24
1712618400000|2024-04-08 23:20:00|2076.3|2076|2076.4|2076.1|2076.4|2076.1|2076.2|2075.9|24
1712618700000|2024-04-08 23:25:00|2076.3|2076|2075.8|2075.5|2076.4|2076.1|2075.8|2075.5|22
1712619000000|2024-04-08 23:30:00|2075.6|2075.3|2076|2075.7|2076.4|2076.1|2075.6|2075.3|37
1712619300000|2024-04-08 23:35:00|2075.9|2075.6|2076|2075.7|2076|2075.7|2075.9|2075.6|7
1712619600000|2024-04-08 23:40:00|2075.9|2075.6|2076.1|2075.8|2076.2|2075.9|2075.7|2075.4|20
1712619900000|2024-04-08 23:45:00|2076|2075.7|2076.1|2075.8|2076.3|2076|2076|2075.7|21
1712620200000|2024-04-08 23:50:00|2076.2|2075.9|2075.6|2075.3|2076.2|2075.9|2075.5|2075.2|20
1712620500000|2024-04-08 23:55:00|2075.5|2075.2|2075.3|2075|2075.5|2075.2|2075.2|2074.9|33
1712620800000|2024-04-09 00:00:00|2075.4|2075.1|2074.8|2074.5|2076|2075.7|2074.8|2074.5|58
1712621100000|2024-04-09 00:05:00|2074.9|2074.6|2075.2|2074.9|2076.1|2075.8|2074.8|2074.5|40
1712621400000|2024-04-09 00:10:00|2075.3|2075|2075.8|2075.5|2075.9|2075.6|2075|2074.7|12
1712621700000|2024-04-09 00:15:00|2075.9|2075.6|2075|2074.7|2075.9|2075.6|2074.9|2074.6|32
1712622000000|2024-04-09 00:20:00|2075.1|2074.8|2075.2|2074.9|2075.3|2075|2074.8|2074.5|22
1712622300000|2024-04-09 00:25:00|2075|2074.7|2074.7|2074.4|2075.1|2074.8|2074.7|2074.4|10
1712622600000|2024-04-09 00:30:00|2075.5|2075.2|2076.1|2075.8|2076.1|2075.8|2075.5|2075.2|20
1712622900000|2024-04-09 00:35:00|2076|2075.7|2076|2075.7|2076.5|2076.2|2076|2075.7|7
1712623200000|2024-04-09 00:40:00|2075.9|2075.6|2075.4|2075.1|2075.9|2075.6|2075.4|2075.1|16
1712623500000|2024-04-09 00:45:00|2074.5|2074.2|2074.7|2074.4|2075|2074.7|2074.5|2074.2|24
1712623800000|2024-04-09 00:50:00|2074.6|2074.3|2074.3|2074|2074.6|2074.3|2074.2|2073.9|16
1712624100000|2024-04-09 00:55:00|2074.4|2074.1|2074.1|2073.8|2074.5|2074.2|2074.1|2073.8|34
1712624400000|2024-04-09 01:00:00|2074.2|2073.9|2074.3|2074|2074.4|2074.1|2074|2073.7|51
1712624700000|2024-04-09 01:05:00|2074.2|2073.9|2073.9|2073.6|2074.2|2073.9|2073.8|2073.5|15
1712625000000|2024-04-09 01:10:00|2073.8|2073.5|2074.1|2073.8|2074.2|2073.9|2073.8|2073.5|24
1712625300000|2024-04-09 01:15:00|2074|2073.7|2073.6|2073.3|2074.2|2073.9|2073.5|2073.2|29
1712625600000|2024-04-09 01:20:00|2073.8|2073.5|2073.8|2073.5|2074|2073.7|2073.7|2073.4|28
1712625900000|2024-04-09 01:25:00|2074|2073.7|2074|2073.7|2074.2|2073.9|2073.9|2073.6|12
1712626200000|2024-04-09 01:30:00|2074.1|2073.8|2075.2|2074.9|2075.3|2075|2074|2073.7|51
1712626500000|2024-04-09 01:35:00|2075.1|2074.8|2074.5|2074.2|2075.1|2074.8|2074.5|2074.2|36
1712626800000|2024-04-09 01:40:00|2074.3|2074|2074.1|2073.8|2074.5|2074.2|2073.9|2073.6|19
1712627100000|2024-04-09 01:45:00|2074|2073.7|2073.5|2073.2|2074.1|2073.8|2073.2|2072.9|84
1712627400000|2024-04-09 01:50:00|2073.6|2073.3|2073.8|2073.5|2073.8|2073.5|2073.4|2073.1|16
1712627700000|2024-04-09 01:55:00|2073.7|2073.4|2073.4|2073.1|2073.7|2073.4|2073.4|2073.1|12
1712628000000|2024-04-09 02:00:00|2073.3|2073|2073.4|2073.1|2073.8|2073.5|2073.3|2073|23
1712628300000|2024-04-09 02:05:00|2073.3|2073|2073.2|2072.9|2073.5|2073.2|2073.1|2072.8|25
1712628600000|2024-04-09 02:10:00|2073.3|2073|2073.3|2073|2073.3|2073|2073.1|2072.8|8
1712628900000|2024-04-09 02:15:00|2073.4|2073.1|2074.5|2074.2|2074.5|2074.2|2073.4|2073.1|43
1712629200000|2024-04-09 02:20:00|2074.6|2074.3|2074.6|2074.3|2074.7|2074.4|2074.4|2074.1|53
1712629500000|2024-04-09 02:25:00|2074.5|2074.2|2074.4|2074.1|2074.6|2074.3|2074.3|2074|6
1712629800000|2024-04-09 02:30:00|2075.2|2074.9|2074.8|2074.5|2075.2|2074.9|2074.7|2074.4|53
1712630100000|2024-04-09 02:35:00|2074.7|2074.4|2074.3|2074|2074.9|2074.6|2074.3|2074|16
1712630400000|2024-04-09 02:40:00|2074.4|2074.1|2074.5|2074.2|2074.7|2074.4|2074.4|2074.1|10
1712630700000|2024-04-09 02:45:00|2073.5|2073.2|2073.4|2073.1|2073.6|2073.3|2073.3|2073|13
1712631000000|2024-04-09 02:50:00|2073.5|2073.2|2073.5|2073.2|2073.7|2073.4|2073.4|2073.1|15
1712631300000|2024-04-09 02:55:00|2073.6|2073.3|2073.8|2073.5|2073.8|2073.5|2073.5|2073.2|8
1712631600000|2024-04-09 03:00:00|2074.8|2074.5|2074.7|2074.4|2074.9|2074.6|2074.6|2074.3|27
1712631900000|2024-04-09 03:05:00|2074.8|2074.5|2074.8|2074.5|2074.9|2074.6|2074.7|2074.4|7
1712632200000|2024-04-09 03:10:00|2074.7|2074.4|2075|2074.7|2075|2074.7|2074.7|2074.4|16
1712632500000|2024-04-09 03:15:00|2074.2|2073.9|2074.6|2074.3|2074.6|2074.3|2074.2|2073.9|20
1712632800000|2024-04-09 03:20:00|2074.5|2074.2|2074.7|2074.4|2074.7|2074.4|2074.3|2074|20
1712633100000|2024-04-09 03:25:00|2074.6|2074.3|2074.6|2074.3|2074.7|2074.4|2074.6|2074.3|1
1712633400000|2024-04-09 03:30:00|2074.7|2074.4|2074.3|2074|2074.8|2074.5|2074.3|2074|21
1712633700000|2024-04-09 03:35:00|2074.4|2074.1|2074.7|2074.4|2074.7|2074.4|2074.4|2074.1|5
1712634000000|2024-04-09 03:40:00|2074.6|2074.3|2074.5|2074.2|2074.6|2074.3|2074.5|2074.2|16
1712634300000|2024-04-09 03:45:00|2075.3|2075|2075.3|2075|2075.3|2075|2075|2074.7|13
1712634600000|2024-04-09 03:50:00|2075.4|2075.1|2075.4|2075.1|2075.5|2075.2|2075.2|2074.9|10
1712634900000|2024-04-09 03:55:00|2075.5|2075.2|2075.7|2075.4|2075.7|2075.4|2075.3|2075|15
1712635200000|2024-04-09 04:00:00|2074.9|2074.6|2074.7|2074.4|2075|2074.7|2074.7|2074.4|8
1712635500000|2024-04-09 04:05:00|2074.6|2074.3|2074.8|2074.5|2074.9|2074.6|2074.5|2074.2|14
1712635800000|2024-04-09 04:10:00|2074.9|2074.6|2075.1|2074.8|2075.2|2074.9|2074.9|2074.6|11
1712636100000|2024-04-09 04:15:00|2075.2|2074.9|2075.4|2075.1|2075.5|2075.2|2074.9|2074.6|20
1712636400000|2024-04-09 04:20:00|2075.5|2075.2|2075.5|2075.2|2075.6|2075.3|2075.4|2075.1|28
1712636700000|2024-04-09 04:25:00|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|2075.3|2075|1
1712637000000|2024-04-09 04:30:00|2075.5|2075.2|2075.8|2075.5|2075.8|2075.5|2075.5|2075.2|6
1712637300000|2024-04-09 04:35:00|2075.9|2075.6|2075.6|2075.3|2075.9|2075.6|2075.6|2075.3|21
1712637600000|2024-04-09 04:40:00|2075.7|2075.4|2075.9|2075.6|2076|2075.7|2075.6|2075.3|20
1712637900000|2024-04-09 04:45:00|2075.8|2075.5|2076|2075.7|2076.2|2075.9|2075.8|2075.5|16
1712638200000|2024-04-09 04:50:00|2076.1|2075.8|2075.9|2075.6|2076.1|2075.8|2075.9|2075.6|3
1712638500000|2024-04-09 04:55:00|2076|2075.7|2075.8|2075.5|2076|2075.7|2075.8|2075.5|8
1712638800000|2024-04-09 05:00:00|2075.9|2075.6|2076.1|2075.8|2076.1|2075.8|2075.7|2075.4|11
1712639100000|2024-04-09 05:05:00|2076|2075.7|2076.4|2076.1|2076.4|2076.1|2075.8|2075.5|10
1712639400000|2024-04-09 05:10:00|2076.3|2076|2076.6|2076.3|2076.6|2076.3|2076.1|2075.8|87
1712639700000|2024-04-09 05:15:00|2077.4|2077.1|2077.4|2077.1|2077.9|2077.6|2077.3|2077|55
1712640000000|2024-04-09 05:20:00|2077.3|2077|2077.2|2076.9|2077.6|2077.3|2077.1|2076.8|12
1712640300000|2024-04-09 05:25:00|2077.1|2076.8|2076.9|2076.6|2077.2|2076.9|2076.7|2076.4|8
1712640600000|2024-04-09 05:30:00|2075.9|2075.6|2075.5|2075.2|2075.9|2075.6|2075.5|2075.2|18
1712640900000|2024-04-09 05:35:00|2075.4|2075.1|2075.6|2075.3|2075.7|2075.4|2075.3|2075|17
1712641200000|2024-04-09 05:40:00|2075.5|2075.2|2075.5|2075.2|2075.6|2075.3|2075.3|2075|9
1712641500000|2024-04-09 05:45:00|2075.4|2075.1|2075.9|2075.6|2075.9|2075.6|2075.4|2075.1|17
1712641800000|2024-04-09 05:50:00|2076|2075.7|2075.7|2075.4|2076.1|2075.8|2075.7|2075.4|19
1712642100000|2024-04-09 05:55:00|2075.6|2075.3|2075.2|2074.9|2075.6|2075.3|2075.2|2074.9|17
1712642400000|2024-04-09 06:00:00|2075.1|2074.8|2075|2074.7|2075.5|2075.2|2074.8|2074.5|46
1712642700000|2024-04-09 06:05:00|2075.1|2074.8|2075.1|2074.8|2075.4|2075.1|2075|2074.7|20
1712643000000|2024-04-09 06:10:00|2075.2|2074.9|2075.2|2074.9|2075.6|2075.3|2075.2|2074.9|21
1712643300000|2024-04-09 06:15:00|2075.1|2074.8|2075.2|2074.9|2075.3|2075|2074.9|2074.6|58
1712643600000|2024-04-09 06:20:00|2075.1|2074.8|2075.2|2074.9|2075.4|2075.1|2075|2074.7|27
1712643900000|2024-04-09 06:25:00|2075.3|2075|2076.3|2076|2076.3|2076|2075.2|2074.9|64
1712644200000|2024-04-09 06:30:00|2076.2|2075.9|2076.3|2076|2076.6|2076.3|2076.1|2075.8|85
1712644500000|2024-04-09 06:35:00|2076.2|2075.9|2075.4|2075.1|2076.5|2076.2|2075.4|2075.1|63
1712644800000|2024-04-09 06:40:00|2075.5|2075.2|2075.6|2075.3|2075.6|2075.3|2075.1|2074.8|33
1712645100000|2024-04-09 06:45:00|2075.5|2075.2|2075.8|2075.5|2075.8|2075.5|2075.2|2074.9|91
1712645400000|2024-04-09 06:50:00|2075.9|2075.6|2075.9|2075.6|2076.1|2075.8|2075.5|2075.2|161
1712645700000|2024-04-09 06:55:00|2075.8|2075.5|2074.8|2074.5|2076|2075.7|2074.6|2074.3|60
1712646000000|2024-04-09 07:00:00|2074.7|2074.4|2073.6|2073.3|2074.8|2074.5|2073.6|2073.3|135
1712646300000|2024-04-09 07:05:00|2073.7|2073.4|2073.3|2073|2073.7|2073.4|2072.7|2072.4|173
1712646600000|2024-04-09 07:10:00|2073.4|2073.1|2073.6|2073.3|2074|2073.7|2072.7|2072.4|126
1712646900000|2024-04-09 07:15:00|2073.7|2073.4|2074.2|2073.9|2074.8|2074.5|2073.6|2073.3|93
1712647200000|2024-04-09 07:20:00|2074.3|2074|2075|2074.7|2075.6|2075.3|2074.3|2074|113
1712647500000|2024-04-09 07:25:00|2075.1|2074.8|2074.9|2074.6|2075.5|2075.2|2074.5|2074.2|166
1712647800000|2024-04-09 07:30:00|2074.8|2074.5|2074.1|2073.8|2074.8|2074.5|2074|2073.7|74
1712648100000|2024-04-09 07:35:00|2074.2|2073.9|2072.1|2071.8|2074.5|2074.2|2072.1|2071.8|162
1712648400000|2024-04-09 07:40:00|2072.2|2071.9|2071.8|2071.5|2072.4|2072.1|2071.8|2071.5|133
1712648700000|2024-04-09 07:45:00|2071.6|2071.3|2072.2|2071.9|2072.4|2072.1|2070.7|2070.4|228
1712649000000|2024-04-09 07:50:00|2072.1|2071.8|2072.1|2071.8|2072.6|2072.3|2071.5|2071.2|144
1712649300000|2024-04-09 07:55:00|2072|2071.7|2071.2|2070.9|2072.1|2071.8|2071|2070.7|151
1712649600000|2024-04-09 08:00:00|2071|2070.7|2071.5|2071.2|2072.1|2071.8|2070.6|2070.3|200
1712649900000|2024-04-09 08:05:00|2071.6|2071.3|2070.4|2070.1|2071.8|2071.5|2070.2|2069.9|162
1712650200000|2024-04-09 08:10:00|2070.3|2070|2070.1|2069.8|2070.6|2070.3|2069.6|2069.3|128
1712650500000|2024-04-09 08:15:00|2069.9|2069.6|2070|2069.7|2070.5|2070.2|2069.3|2069|186
1712650800000|2024-04-09 08:20:00|2070.1|2069.8|2071.2|2070.9|2071.6|2071.3|2070.1|2069.8|108
1712651100000|2024-04-09 08:25:00|2071.3|2071|2071.6|2071.3|2072|2071.7|2071|2070.7|110
1712651400000|2024-04-09 08:30:00|2071.5|2071.2|2070.5|2070.2|2071.7|2071.4|2070.3|2070|91
1712651700000|2024-04-09 08:35:00|2070.6|2070.3|2071.1|2070.8|2071.4|2071.1|2070.6|2070.3|83
1712652000000|2024-04-09 08:40:00|2071|2070.7|2071.4|2071.1|2071.9|2071.6|2071|2070.7|69
1712652300000|2024-04-09 08:45:00|2071.3|2071|2071.2|2070.9|2071.7|2071.4|2069.6|2069.3|278
1712652600000|2024-04-09 08:50:00|2070.9|2070.6|2072.5|2072.2|2072.6|2072.3|2070.7|2070.4|102
1712652900000|2024-04-09 08:55:00|2072.6|2072.3|2072.1|2071.8|2072.6|2072.3|2072|2071.7|81
1712653200000|2024-04-09 09:00:00|2072|2071.7|2072|2071.7|2072.1|2071.8|2070.9|2070.6|139
1712653500000|2024-04-09 09:05:00|2071.9|2071.6|2072.3|2072|2073.3|2073|2071.7|2071.4|284
1712653800000|2024-04-09 09:10:00|2072.4|2072.1|2073.7|2073.4|2073.7|2073.4|2072.1|2071.8|148
1712654100000|2024-04-09 09:15:00|2073.8|2073.5|2074.9|2074.6|2075|2074.7|2073.8|2073.5|146
1712654400000|2024-04-09 09:20:00|2075|2074.7|2074.9|2074.6|2075.1|2074.8|2074.1|2073.8|97
1712654700000|2024-04-09 09:25:00|2075|2074.7|2075|2074.7|2075.2|2074.9|2074.5|2074.2|73
1712655000000|2024-04-09 09:30:00|2075.1|2074.8|2075|2074.7|2075.7|2075.4|2074.8|2074.5|90
1712655300000|2024-04-09 09:35:00|2075.1|2074.8|2076.3|2076|2076.8|2076.5|2074.7|2074.4|423
1712655600000|2024-04-09 09:40:00|2076.2|2075.9|2076.1|2075.8|2076.4|2076.1|2075.4|2075.1|146
1712655900000|2024-04-09 09:45:00|2076.2|2075.9|2077.8|2077.5|2077.9|2077.6|2075.6|2075.3|258
1712656200000|2024-04-09 09:50:00|2077.7|2077.4|2078.5|2078.2|2078.7|2078.4|2077.6|2077.3|311
1712656500000|2024-04-09 09:55:00|2078.6|2078.3|2078|2077.7|2079|2078.7|2078|2077.7|98
1712656800000|2024-04-09 10:00:00|2077.9|2077.6|2078.6|2078.3|2078.7|2078.4|2077.8|2077.5|98
1712657100000|2024-04-09 10:05:00|2078.5|2078.2|2077.9|2077.6|2078.9|2078.6|2077.8|2077.5|104
1712657400000|2024-04-09 10:10:00|2078|2077.7|2078.6|2078.3|2079.6|2079.3|2078|2077.7|175
1712657700000|2024-04-09 10:15:00|2078.7|2078.4|2079.1|2078.8|2079.4|2079.1|2077.8|2077.5|156
1712658000000|2024-04-09 10:20:00|2079.4|2079.1|2078.5|2078.2|2079.4|2079.1|2078.5|2078.2|161
1712658300000|2024-04-09 10:25:00|2078.6|2078.3|2079.8|2079.5|2079.8|2079.5|2077.9|2077.6|537
1712658600000|2024-04-09 10:30:00|2079.9|2079.6|2077.2|2076.9|2079.9|2079.6|2076.3|2076|414
1712658900000|2024-04-09 10:35:00|2077|2076.7|2076.1|2075.8|2077.3|2077|2075.7|2075.4|220
1712659200000|2024-04-09 10:40:00|2076.2|2075.9|2076.3|2076|2077.3|2077|2075.9|2075.6|104
1712659500000|2024-04-09 10:45:00|2076.2|2075.9|2077.7|2077.4|2077.7|2077.4|2075.8|2075.5|132
1712659800000|2024-04-09 10:50:00|2077.8|2077.5|2078.2|2077.9|2078.9|2078.6|2077.5|2077.2|244
1712660100000|2024-04-09 10:55:00|2078.1|2077.8|2078.3|2078|2078.9|2078.6|2077.9|2077.6|111
1712660400000|2024-04-09 11:00:00|2078.4|2078.1|2078.8|2078.5|2078.9|2078.6|2077.9|2077.6|139
1712660700000|2024-04-09 11:05:00|2078.7|2078.4|2078.9|2078.6|2079.1|2078.8|2077.8|2077.5|170
1712661000000|2024-04-09 11:10:00|2079|2078.7|2080.8|2080.5|2081.1|2080.8|2078.7|2078.4|173
1712661300000|2024-04-09 11:15:00|2080.9|2080.6|2081.1|2080.8|2082.7|2082.4|2080.5|2080.2|390
1712661600000|2024-04-09 11:20:00|2081.3|2081|2081.5|2081.2|2082|2081.7|2080.7|2080.4|294
1712661900000|2024-04-09 11:25:00|2081.6|2081.3|2080.9|2080.6|2081.8|2081.5|2080.1|2079.8|238
1712662200000|2024-04-09 11:30:00|2081|2080.7|2079.9|2079.6|2081.2|2080.9|2079.8|2079.5|134
1712662500000|2024-04-09 11:35:00|2079.8|2079.5|2079.9|2079.6|2080.5|2080.2|2079.5|2079.2|163
1712662800000|2024-04-09 11:40:00|2079.8|2079.5|2079.7|2079.4|2080.5|2080.2|2079.6|2079.3|102
1712663100000|2024-04-09 11:45:00|2079.8|2079.5|2079|2078.7|2079.8|2079.5|2078.1|2077.8|155
1712663400000|2024-04-09 11:50:00|2079.1|2078.8|2079.4|2079.1|2079.7|2079.4|2078.5|2078.2|100
1712663700000|2024-04-09 11:55:00|2079.3|2079|2081.3|2081|2081.4|2081.1|2079.1|2078.8|147
1712664000000|2024-04-09 12:00:00|2081.4|2081.1|2082|2081.7|2082.1|2081.8|2080.1|2079.8|577
1712664300000|2024-04-09 12:05:00|2081.9|2081.6|2082|2081.7|2082.5|2082.2|2081.7|2081.4|160
1712664600000|2024-04-09 12:10:00|2081.9|2081.6|2083.3|2083|2084.2|2083.9|2081.6|2081.3|612
1712664900000|2024-04-09 12:15:00|2083.4|2083.1|2082.6|2082.3|2083.5|2083.2|2082.2|2081.9|265
1712665200000|2024-04-09 12:20:00|2082.7|2082.4|2081.5|2081.2|2082.7|2082.4|2080.8|2080.5|531
1712665500000|2024-04-09 12:25:00|2081.4|2081.1|2081.6|2081.3|2081.6|2081.3|2080.2|2079.9|395
1712665800000|2024-04-09 12:30:00|2081.7|2081.4|2082.8|2082.5|2083.1|2082.8|2080.8|2080.5|274
1712666100000|2024-04-09 12:35:00|2082.7|2082.4|2082.1|2081.8|2083.2|2082.9|2081.8|2081.5|274
1712666400000|2024-04-09 12:40:00|2082.2|2081.9|2083|2082.7|2083.1|2082.8|2081.9|2081.6|175
1712666700000|2024-04-09 12:45:00|2083.1|2082.8|2082.4|2082.1|2083.1|2082.8|2081.4|2081.1|207
1712667000000|2024-04-09 12:50:00|2082.6|2082.3|2082.2|2081.9|2083.2|2082.9|2082.2|2081.9|210
1712667300000|2024-04-09 12:55:00|2082.3|2082|2081.4|2081.1|2082.8|2082.5|2081.3|2081|361
1712667600000|2024-04-09 13:00:00|2081.5|2081.2|2080.6|2080.3|2081.8|2081.5|2080.6|2080.3|338
1712667900000|2024-04-09 13:05:00|2080.5|2080.2|2079.7|2079.4|2080.5|2080.2|2079.3|2079|322
1712668200000|2024-04-09 13:10:00|2079.9|2079.6|2080.4|2080.1|2080.4|2080.1|2079.2|2078.9|254
1712668500000|2024-04-09 13:15:00|2080.5|2080.2|2080.8|2080.5|2081.7|2081.4|2079.4|2079.1|736
1712668800000|2024-04-09 13:20:00|2080.6|2080.3|2080.2|2079.9|2081.6|2081.3|2080.2|2079.9|595
1712669100000|2024-04-09 13:25:00|2080.1|2079.8|2082.5|2082.2|2082.5|2082.2|2080.1|2079.8|636
1712669400000|2024-04-09 13:30:00|2082.2|2081.9|2087.6|2087.3|2088.6|2088.3|2079.3|2079|8833
1712669700000|2024-04-09 13:35:00|2087.7|2087.4|2086.3|2086|2090.1|2089.8|2084.8|2084.5|4099
1712670000000|2024-04-09 13:40:00|2086.4|2086.1|2080.3|2080|2087.4|2087.1|2080|2079.7|3056
1712670300000|2024-04-09 13:45:00|2080.2|2079.9|2078.8|2078.5|2081.4|2081.1|2078.1|2077.8|3509
1712670600000|2024-04-09 13:50:00|2078.7|2078.4|2077.8|2077.5|2079.1|2078.8|2076.3|2076|2362
1712670900000|2024-04-09 13:55:00|2077.9|2077.6|2079|2078.7|2079.2|2078.9|2076.8|2076.5|1396
1712671200000|2024-04-09 14:00:00|2079.1|2078.8|2078.6|2078.3|2080|2079.7|2075.4|2075.1|2413
1712671500000|2024-04-09 14:05:00|2078.7|2078.4|2079.3|2079|2079.8|2079.5|2077.4|2077.1|1423
1712671800000|2024-04-09 14:10:00|2079.4|2079.1|2080.6|2080.3|2081.1|2080.8|2077.4|2077.1|1401
1712672100000|2024-04-09 14:15:00|2080.7|2080.4|2082.5|2082.2|2083.4|2083.1|2080.7|2080.4|1821
1712672400000|2024-04-09 14:20:00|2082.6|2082.3|2082.9|2082.6|2083.7|2083.4|2081.7|2081.4|1280
1712672700000|2024-04-09 14:25:00|2083|2082.7|2076.8|2076.5|2084.7|2084.4|2076.2|2075.9|3101
1712673000000|2024-04-09 14:30:00|2076.7|2076.4|2074.3|2074|2077.2|2076.9|2072|2071.7|4072
1712673300000|2024-04-09 14:35:00|2074.6|2074.3|2069.5|2069.2|2075.1|2074.8|2068.9|2068.6|3445
1712673600000|2024-04-09 14:40:00|2069.7|2069.4|2067.9|2067.6|2071.1|2070.8|2065.4|2065.1|3479
1712673900000|2024-04-09 14:45:00|2068|2067.7|2065.9|2065.6|2068.9|2068.6|2065.4|2065.1|3566
1712674200000|2024-04-09 14:50:00|2066|2065.7|2066|2065.7|2068.2|2067.9|2064.5|2064.2|2423
1712674500000|2024-04-09 14:55:00|2065.9|2065.6|2069.2|2068.9|2069.6|2069.3|2065.7|2065.4|1587
1712674800000|2024-04-09 15:00:00|2068.8|2068.5|2069.1|2068.8|2069.6|2069.3|2067.4|2067.1|1918
1712675100000|2024-04-09 15:05:00|2069.2|2068.9|2071.3|2071|2072.2|2071.9|2068.7|2068.4|1837
1712675400000|2024-04-09 15:10:00|2071.2|2070.9|2071.7|2071.4|2072.4|2072.1|2070.3|2070|1227
1712675700000|2024-04-09 15:15:00|2071.9|2071.6|2075.4|2075.1|2075.8|2075.5|2071.9|2071.6|1972
1712676000000|2024-04-09 15:20:00|2075.3|2075|2073.8|2073.5|2075.4|2075.1|2073.1|2072.8|1349
1712676300000|2024-04-09 15:25:00|2073.9|2073.6|2072.5|2072.2|2075.2|2074.9|2072|2071.7|872
1712676600000|2024-04-09 15:30:00|2072.6|2072.3|2070.2|2069.9|2073.4|2073.1|2070.1|2069.8|906
1712676900000|2024-04-09 15:35:00|2070.1|2069.8|2069.4|2069.1|2071.4|2071.1|2069.2|2068.9|1200
1712677200000|2024-04-09 15:40:00|2069.5|2069.2|2070.9|2070.6|2071.8|2071.5|2068.5|2068.2|1797
1712677500000|2024-04-09 15:45:00|2070.7|2070.4|2072.8|2072.5|2073.3|2073|2070.3|2070|1184
1712677800000|2024-04-09 15:50:00|2072.9|2072.6|2073.2|2072.9|2073.2|2072.9|2071.8|2071.5|681
1712678100000|2024-04-09 15:55:00|2073.3|2073|2073.2|2072.9|2073.9|2073.6|2072.7|2072.4|853
1712678400000|2024-04-09 16:00:00|2072.9|2072.6|2074.7|2074.4|2074.8|2074.5|2072.3|2072|965
1712678700000|2024-04-09 16:05:00|2074.6|2074.3|2075.9|2075.6|2076.2|2075.9|2073.5|2073.2|686
1712679000000|2024-04-09 16:10:00|2076|2075.7|2077.3|2077|2078|2077.7|2075.7|2075.4|1116
1712679300000|2024-04-09 16:15:00|2077.4|2077.1|2076.9|2076.6|2077.7|2077.4|2076.5|2076.2|765
1712679600000|2024-04-09 16:20:00|2077|2076.7|2077.2|2076.9|2078|2077.7|2076.3|2076|658
1712679900000|2024-04-09 16:25:00|2077.3|2077|2076.8|2076.5|2078|2077.7|2076.2|2075.9|510
1712680200000|2024-04-09 16:30:00|2076.7|2076.4|2078.7|2078.4|2079|2078.7|2076.4|2076.1|590
1712680500000|2024-04-09 16:35:00|2078.6|2078.3|2078.4|2078.1|2078.7|2078.4|2077.2|2076.9|504
1712680800000|2024-04-09 16:40:00|2078.5|2078.2|2077.7|2077.4|2078.9|2078.6|2077.6|2077.3|578
1712681100000|2024-04-09 16:45:00|2077.8|2077.5|2077.9|2077.6|2078.4|2078.1|2076.8|2076.5|616
1712681400000|2024-04-09 16:50:00|2078|2077.7|2075.1|2074.8|2078.3|2078|2074.8|2074.5|1005
1712681700000|2024-04-09 16:55:00|2075|2074.7|2076.2|2075.9|2077.1|2076.8|2075|2074.7|711
1712682000000|2024-04-09 17:00:00|2076.1|2075.8|2077.2|2076.9|2077.2|2076.9|2074.3|2074|1560
1712682300000|2024-04-09 17:05:00|2077.3|2077|2078.1|2077.8|2078.4|2078.1|2076.6|2076.3|791
1712682600000|2024-04-09 17:10:00|2078.2|2077.9|2078|2077.7|2078.6|2078.3|2077|2076.7|432
1712682900000|2024-04-09 17:15:00|2077.9|2077.6|2078.1|2077.8|2078.8|2078.5|2077|2076.7|402
1712683200000|2024-04-09 17:20:00|2078.2|2077.9|2078.7|2078.4|2080.2|2079.9|2077.8|2077.5|593
1712683500000|2024-04-09 17:25:00|2078.6|2078.3|2077.8|2077.5|2078.7|2078.4|2076.8|2076.5|644
1712683800000|2024-04-09 17:30:00|2077.7|2077.4|2078.2|2077.9|2079.2|2078.9|2077.4|2077.1|403
1712684100000|2024-04-09 17:35:00|2078.1|2077.8|2079.6|2079.3|2079.6|2079.3|2078.1|2077.8|265
1712684400000|2024-04-09 17:40:00|2079.5|2079.2|2077.8|2077.5|2080.2|2079.9|2077.4|2077.1|548
1712684700000|2024-04-09 17:45:00|2077.9|2077.6|2077|2076.7|2078.1|2077.8|2076.4|2076.1|537
1712685000000|2024-04-09 17:50:00|2076.9|2076.6|2076.7|2076.4|2078.2|2077.9|2076.2|2075.9|436
1712685300000|2024-04-09 17:55:00|2076.8|2076.5|2075.3|2075|2076.8|2076.5|2075.3|2075|419
1712685600000|2024-04-09 18:00:00|2075.4|2075.1|2074.9|2074.6|2075.4|2075.1|2072.7|2072.4|1057
1712685900000|2024-04-09 18:05:00|2075|2074.7|2076.3|2076|2076.7|2076.4|2074.4|2074.1|791
1712686200000|2024-04-09 18:10:00|2076.4|2076.1|2076.4|2076.1|2076.8|2076.5|2075.6|2075.3|639
1712686500000|2024-04-09 18:15:00|2076.3|2076|2076.7|2076.4|2077.1|2076.8|2075.6|2075.3|591
1712686800000|2024-04-09 18:20:00|2076.8|2076.5|2075.9|2075.6|2078.2|2077.9|2075.6|2075.3|730
1712687100000|2024-04-09 18:25:00|2076|2075.7|2075.9|2075.6|2077.4|2077.1|2075.4|2075.1|423
1712687400000|2024-04-09 18:30:00|2076|2075.7|2075.5|2075.2|2076.2|2075.9|2074.7|2074.4|649
1712687700000|2024-04-09 18:35:00|2075.6|2075.3|2075.4|2075.1|2076.8|2076.5|2075.1|2074.8|663
1712688000000|2024-04-09 18:40:00|2075.5|2075.2|2075|2074.7|2076.5|2076.2|2074.8|2074.5|2985
1712688300000|2024-04-09 18:45:00|2075.1|2074.8|2075.4|2075.1|2076|2075.7|2074.3|2074|753
1712688600000|2024-04-09 18:50:00|2075.5|2075.2|2076.2|2075.9|2076.7|2076.4|2074.6|2074.3|692
1712688900000|2024-04-09 18:55:00|2076.3|2076|2076.3|2076|2077.3|2077|2076|2075.7|627
1712689200000|2024-04-09 19:00:00|2076.2|2075.9|2073.9|2073.6|2076.4|2076.1|2073.5|2073.2|1034
1712689500000|2024-04-09 19:05:00|2074|2073.7|2071.1|2070.8|2074.2|2073.9|2070.5|2070.2|1021
1712689800000|2024-04-09 19:10:00|2070.9|2070.6|2072.1|2071.8|2072.6|2072.3|2070|2069.7|1115
1712690100000|2024-04-09 19:15:00|2072.2|2071.9|2074.9|2074.6|2074.9|2074.6|2072.1|2071.8|1172
1712690400000|2024-04-09 19:20:00|2074.8|2074.5|2077.7|2077.4|2078.2|2077.9|2074.7|2074.4|1657
1712690700000|2024-04-09 19:25:00|2077.8|2077.5|2082.6|2082.3|2082.9|2082.6|2077.7|2077.4|2665
1712691000000|2024-04-09 19:30:00|2082.5|2082.2|2082.7|2082.4|2085|2084.7|2081.5|2081.2|2760
1712691300000|2024-04-09 19:35:00|2082.8|2082.5|2080.6|2080.3|2083.7|2083.4|2080.6|2080.3|1585
1712691600000|2024-04-09 19:40:00|2080.7|2080.4|2081.8|2081.5|2082.2|2081.9|2079.9|2079.6|1948
1712691900000|2024-04-09 19:45:00|2081.9|2081.6|2080.6|2080.3|2082.2|2081.9|2079.7|2079.4|1475
1712692200000|2024-04-09 19:50:00|2080.7|2080.4|2081.2|2080.9|2081.3|2081|2078.1|2077.8|2361
1712692500000|2024-04-09 19:55:00|2081.6|2081.3|2083.9|2083.6|2084.1|2083.8|2081.4|2081.1|10489
1712692800000|2024-04-09 20:00:00|2083.8|2083.5|2087.7|2087.4|2088.9|2088.6|2083.5|2083.2|5167
1712693100000|2024-04-09 20:05:00|2087.6|2087.3|2086.5|2086.2|2087.8|2087.5|2086.1|2085.8|1728
1712693400000|2024-04-09 20:10:00|2086.6|2086.3|2086.4|2086.1|2086.8|2086.5|2086.2|2085.9|766
1712693700000|2024-04-09 20:15:00|2086.5|2086.2|2086.7|2086.4|2087.1|2086.8|2086.4|2086.1|453
1712694000000|2024-04-09 20:20:00|2086.8|2086.5|2087.2|2086.9|2087.5|2087.2|2086.7|2086.4|487
1712694300000|2024-04-09 20:25:00|2087.3|2087|2086.7|2086.4|2087.3|2087|2086.5|2086.2|206
1712694600000|2024-04-09 20:30:00|2086.8|2086.5|2086.4|2086.1|2087|2086.7|2086.4|2086.1|119
1712694900000|2024-04-09 20:35:00|2086.5|2086.2|2087|2086.7|2087.5|2087.2|2086.5|2086.2|192
1712695200000|2024-04-09 20:40:00|2087.1|2086.8|2086.1|2085.8|2087.2|2086.9|2085.9|2085.6|448
1712695500000|2024-04-09 20:45:00|2086|2085.7|2085.3|2085|2086|2085.7|2085.3|2085|287
1712695800000|2024-04-09 20:50:00|2085|2084.7|2085.2|2084.9|2085.6|2085.3|2085|2084.7|203
1712696100000|2024-04-09 20:55:00|2085.4|2085.1|2085.9|2085.1|2086|2085.7|2085.2|2084.9|225
1712696400000|2024-04-09 21:00:00|2085.8|2085|2085.8|2085|2085.9|2085.1|2085.8|2085|0
1712696700000|2024-04-09 21:05:00|2085.9|2085.1|2086|2085.2|2086.1|2085.3|2085.8|2085|0
1712697000000|2024-04-09 21:10:00|2086.1|2085.3|2086.1|2085.3|2086.1|2085.3|2086.1|2085.3|0
1712697300000|2024-04-09 21:15:00|2086.2|2085.4|2086.2|2085.4|2086.2|2085.4|2086.1|2085.3|0
1712697600000|2024-04-09 21:20:00|2086.1|2085.3|2085.6|2084.8|2086.1|2085.3|2085.6|2084.8|0
1712697900000|2024-04-09 21:25:00|2085.5|2084.7|2085.5|2084.7|2085.6|2084.8|2085.5|2084.7|0
1712698200000|2024-04-09 21:30:00|2085.6|2084.8|2085.5|2084.7|2085.6|2084.8|2085.5|2084.7|0
1712698800000|2024-04-09 21:40:00|2085.4|2084.6|2085.6|2084.8|2085.7|2084.9|2085.4|2084.6|0
1712699100000|2024-04-09 21:45:00|2085.5|2084.7|2085.5|2084.7|2085.7|2084.9|2085.5|2084.7|0
1712699400000|2024-04-09 21:50:00|2085.6|2084.8|2085.6|2084.8|2085.6|2084.8|2085.5|2084.7|0
1712699700000|2024-04-09 21:55:00|2085.5|2084.7|2085.7|2084.9|2085.7|2084.9|2085.5|2084.7|0
1712700000000|2024-04-09 22:00:00|2085.8|2085|2085.7|2085.4|2086.1|2085.8|2085.4|2085|100
1712700300000|2024-04-09 22:05:00|2085.8|2085.5|2086.3|2086|2086.5|2086.2|2085.8|2085.5|47
1712700600000|2024-04-09 22:10:00|2086.2|2085.9|2085.9|2085.6|2086.6|2086.3|2085.7|2085.4|100
1712700900000|2024-04-09 22:15:00|2086|2085.7|2086.1|2085.8|2086.3|2086|2086|2085.7|7
1712701200000|2024-04-09 22:20:00|2086|2085.7|2086.6|2086.3|2086.6|2086.3|2085.4|2085.1|37
1712701500000|2024-04-09 22:25:00|2086.7|2086.4|2086.8|2086.5|2087.2|2086.9|2086.7|2086.4|80
1712701800000|2024-04-09 22:30:00|2086.9|2086.6|2087.1|2086.8|2087.1|2086.8|2086.7|2086.4|20
1712702100000|2024-04-09 22:35:00|2087.2|2086.9|2087.1|2086.8|2087.4|2087.1|2087|2086.7|31
1712702400000|2024-04-09 22:40:00|2087.2|2086.9|2086.7|2086.4|2087.2|2086.9|2086.7|2086.4|48
1712702700000|2024-04-09 22:45:00|2086.8|2086.5|2087|2086.7|2087|2086.7|2086.7|2086.4|25
1712703000000|2024-04-09 22:50:00|2086.9|2086.6|2087.2|2086.9|2087.4|2087.1|2086.9|2086.6|22
1712703300000|2024-04-09 22:55:00|2087.3|2087|2087.5|2087.2|2087.6|2087.3|2087.3|2087|28
1712703600000|2024-04-09 23:00:00|2087.6|2087.3|2087.5|2087.2|2087.9|2087.6|2087.4|2087.1|50
1712703900000|2024-04-09 23:05:00|2087.6|2087.3|2087.5|2087.2|2087.7|2087.4|2087.3|2087|17
1712704200000|2024-04-09 23:10:00|2087.4|2087.1|2087.6|2087.3|2087.6|2087.3|2087.2|2086.9|13
1712704500000|2024-04-09 23:15:00|2087.5|2087.2|2087.4|2087.1|2087.5|2087.2|2087.4|2087.1|8
1712704800000|2024-04-09 23:20:00|2087.5|2087.2|2087.6|2087.3|2087.6|2087.3|2087.2|2086.9|19
1712705100000|2024-04-09 23:25:00|2087.5|2087.2|2087.5|2087.2|2087.6|2087.3|2087.4|2087.1|19
1712705400000|2024-04-09 23:30:00|2087.4|2087.1|2087.6|2087.3|2087.6|2087.3|2087.3|2087|39
1712705700000|2024-04-09 23:35:00|2087.7|2087.4|2087.8|2087.5|2088.1|2087.8|2087.7|2087.4|61
1712706000000|2024-04-09 23:40:00|2087.7|2087.4|2087.5|2087.2|2087.8|2087.5|2087.5|2087.2|41
1712706300000|2024-04-09 23:45:00|2087.4|2087.1|2087.7|2087.4|2087.7|2087.4|2087.3|2087|61
1712706600000|2024-04-09 23:50:00|2087.6|2087.3|2087.5|2087.2|2087.7|2087.4|2087.4|2087.1|26
1712706900000|2024-04-09 23:55:00|2087.6|2087.3|2087.3|2087|2087.6|2087.3|2087.2|2086.9|22
1712707200000|2024-04-10 00:00:00|2087.2|2086.9|2087.5|2087.2|2087.5|2087.2|2086.7|2086.4|139
1712707500000|2024-04-10 00:05:00|2087.4|2087.1|2086.8|2086.5|2087.5|2087.2|2086.6|2086.3|21
1712707800000|2024-04-10 00:10:00|2086.9|2086.6|2087|2086.7|2087|2086.7|2086.6|2086.3|24
1712708100000|2024-04-10 00:15:00|2086.9|2086.6|2087|2086.7|2087|2086.7|2086.2|2085.9|76
1712708400000|2024-04-10 00:20:00|2087.1|2086.8|2087.8|2087.5|2088.1|2087.8|2086.9|2086.6|94
1712708700000|2024-04-10 00:25:00|2087.7|2087.4|2087.7|2087.4|2087.9|2087.6|2087.6|2087.3|14
1712709000000|2024-04-10 00:30:00|2087.8|2087.5|2087.7|2087.4|2088.6|2088.3|2087.7|2087.4|71
1712709300000|2024-04-10 00:35:00|2087.6|2087.3|2088.2|2087.9|2088.6|2088.3|2087.6|2087.3|21
1712709600000|2024-04-10 00:40:00|2088.7|2088.4|2088.4|2088.1|2088.9|2088.6|2088.4|2088.1|141
1712709900000|2024-04-10 00:45:00|2088.3|2088|2088.6|2088.3|2089|2088.7|2088.3|2088|114
1712710200000|2024-04-10 00:50:00|2088.5|2088.2|2088.8|2088.5|2088.8|2088.5|2088.4|2088.1|16
1712710500000|2024-04-10 00:55:00|2088.7|2088.4|2088.5|2088.2|2088.8|2088.5|2088.4|2088.1|13
1712710800000|2024-04-10 01:00:00|2088.6|2088.3|2088.6|2088.3|2089|2088.7|2088.5|2088.2|16
1712711100000|2024-04-10 01:05:00|2088.7|2088.4|2088.2|2087.9|2088.7|2088.4|2088.1|2087.8|22
1712711400000|2024-04-10 01:10:00|2088.3|2088|2087.8|2087.5|2088.3|2088|2087.6|2087.3|23
1712711700000|2024-04-10 01:15:00|2087.7|2087.4|2087.9|2087.6|2088.2|2087.9|2087.7|2087.4|53
1712712000000|2024-04-10 01:20:00|2087.8|2087.5|2087.4|2087.1|2088|2087.7|2087.4|2087.1|27
1712712300000|2024-04-10 01:25:00|2087.3|2087|2086.8|2086.5|2087.4|2087.1|2086.8|2086.5|35
1712712600000|2024-04-10 01:30:00|2086.7|2086.4|2086|2085.7|2086.8|2086.5|2085.7|2085.4|205
1712712900000|2024-04-10 01:35:00|2085.9|2085.6|2085.9|2085.6|2086.1|2085.8|2085.6|2085.3|46
1712713200000|2024-04-10 01:40:00|2086|2085.7|2086.2|2085.9|2086.3|2086|2085.9|2085.6|21
1712713500000|2024-04-10 01:45:00|2086.1|2085.8|2086.4|2086.1|2086.7|2086.4|2086.1|2085.8|56
1712713800000|2024-04-10 01:50:00|2086.5|2086.2|2086.7|2086.4|2087|2086.7|2086.3|2086|34
1712714100000|2024-04-10 01:55:00|2086.8|2086.5|2087.2|2086.9|2087.2|2086.9|2086.7|2086.4|28
1712714400000|2024-04-10 02:00:00|2087|2086.7|2086.8|2086.5|2087.3|2087|2086.8|2086.5|49
1712714700000|2024-04-10 02:05:00|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.4|2086.1|17
1712715000000|2024-04-10 02:10:00|2086.7|2086.4|2086.3|2086|2086.9|2086.6|2086.2|2085.9|16
1712715300000|2024-04-10 02:15:00|2086.2|2085.9|2086.6|2086.3|2086.6|2086.3|2086|2085.7|17
1712715600000|2024-04-10 02:20:00|2086.5|2086.2|2086.8|2086.5|2087|2086.7|2086.5|2086.2|21
1712715900000|2024-04-10 02:25:00|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.5|2086.2|12
1712716200000|2024-04-10 02:30:00|2086.7|2086.4|2087|2086.7|2087|2086.7|2086.6|2086.3|13
1712716500000|2024-04-10 02:35:00|2086.9|2086.6|2086.8|2086.5|2087.2|2086.9|2086.7|2086.4|22
1712716800000|2024-04-10 02:40:00|2086.9|2086.6|2086.7|2086.4|2086.9|2086.6|2086.6|2086.3|36
1712717100000|2024-04-10 02:45:00|2086.8|2086.5|2086.3|2086|2086.9|2086.6|2086.3|2086|40
1712717400000|2024-04-10 02:50:00|2086.2|2085.9|2086.3|2086|2086.4|2086.1|2086.2|2085.9|30
1712717700000|2024-04-10 02:55:00|2086.2|2085.9|2086.6|2086.3|2086.7|2086.4|2086.2|2085.9|43
1712718000000|2024-04-10 03:00:00|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.4|2086.1|21
1712718300000|2024-04-10 03:05:00|2086.7|2086.4|2086.6|2086.3|2086.8|2086.5|2086.5|2086.2|15
1712718600000|2024-04-10 03:10:00|2086.5|2086.2|2086.5|2086.2|2086.6|2086.3|2086.4|2086.1|17
1712718900000|2024-04-10 03:15:00|2086.4|2086.1|2086.7|2086.4|2086.7|2086.4|2086.3|2086|18
1712719200000|2024-04-10 03:20:00|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.6|2086.3|13
1712719500000|2024-04-10 03:25:00|2086.8|2086.5|2086.8|2086.5|2086.9|2086.6|2086.6|2086.3|6
1712719800000|2024-04-10 03:30:00|2086.7|2086.4|2086.8|2086.5|2087|2086.7|2086.7|2086.4|21
1712720100000|2024-04-10 03:35:00|2086.9|2086.6|2086.5|2086.2|2087|2086.7|2086.3|2086|21
1712720400000|2024-04-10 03:40:00|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.5|2086.2|11
1712720700000|2024-04-10 03:45:00|2086.6|2086.3|2086.8|2086.5|2086.8|2086.5|2086.6|2086.3|7
1712721000000|2024-04-10 03:50:00|2086.7|2086.4|2086.4|2086.1|2086.7|2086.4|2086.4|2086.1|17
1712721300000|2024-04-10 03:55:00|2086.3|2086|2086.5|2086.2|2086.5|2086.2|2086.1|2085.8|39
1712721600000|2024-04-10 04:00:00|2086.4|2086.1|2086.7|2086.4|2086.7|2086.4|2086.4|2086.1|17
1712721900000|2024-04-10 04:05:00|2086.8|2086.5|2086.9|2086.6|2086.9|2086.6|2086.5|2086.2|14
1712722200000|2024-04-10 04:10:00|2086.8|2086.5|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|26
1712722500000|2024-04-10 04:15:00|2086.7|2086.4|2087|2086.7|2087|2086.7|2086.7|2086.4|23
1712722800000|2024-04-10 04:20:00|2086.9|2086.6|2087.2|2086.9|2087.3|2087|2086.9|2086.6|18
1712723100000|2024-04-10 04:25:00|2087.3|2087|2087.2|2086.9|2087.3|2087|2087.1|2086.8|7
1712723400000|2024-04-10 04:30:00|2087.1|2086.8|2087.4|2087.1|2087.4|2087.1|2086.9|2086.6|23
1712723700000|2024-04-10 04:35:00|2087.5|2087.2|2087.9|2087.6|2087.9|2087.6|2087.5|2087.2|59
1712724000000|2024-04-10 04:40:00|2087.8|2087.5|2087.8|2087.5|2087.9|2087.6|2087.7|2087.4|15
1712724300000|2024-04-10 04:45:00|2087.7|2087.4|2087.5|2087.2|2087.8|2087.5|2087.5|2087.2|22
1712724600000|2024-04-10 04:50:00|2087.6|2087.3|2087.5|2087.2|2087.7|2087.4|2087.4|2087.1|6
1712724900000|2024-04-10 04:55:00|2087.6|2087.3|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|13
1712725200000|2024-04-10 05:00:00|2087.7|2087.4|2087.8|2087.5|2087.8|2087.5|2087.6|2087.3|16
1712725500000|2024-04-10 05:05:00|2087.7|2087.4|2087.8|2087.5|2087.9|2087.6|2087.6|2087.3|15
1712725800000|2024-04-10 05:10:00|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.5|2087.2|11
1712726100000|2024-04-10 05:15:00|2087.8|2087.5|2087.6|2087.3|2087.8|2087.5|2087.4|2087.1|20
1712726400000|2024-04-10 05:20:00|2087.5|2087.2|2087.3|2087|2087.5|2087.2|2087.1|2086.8|19
1712726700000|2024-04-10 05:25:00|2087.2|2086.9|2087.4|2087.1|2087.5|2087.2|2087.2|2086.9|13
1712727000000|2024-04-10 05:30:00|2087.5|2087.2|2087.8|2087.5|2088.3|2088|2087.5|2087.2|28
1712727300000|2024-04-10 05:35:00|2087.7|2087.4|2087.4|2087.1|2087.8|2087.5|2087.3|2087|11
1712727600000|2024-04-10 05:40:00|2087.3|2087|2086.4|2086.1|2087.3|2087|2086.3|2086|27
1712727900000|2024-04-10 05:45:00|2086.3|2086|2085.4|2085.1|2086.5|2086.2|2085.3|2085|47
1712728200000|2024-04-10 05:50:00|2085.5|2085.2|2085.5|2085.2|2085.8|2085.5|2085.3|2085|18
1712728500000|2024-04-10 05:55:00|2085.4|2085.1|2085.4|2085.1|2085.7|2085.4|2085.3|2085|58
1712728800000|2024-04-10 06:00:00|2085.5|2085.2|2085.2|2084.9|2085.9|2085.6|2085.1|2084.8|46
1712729100000|2024-04-10 06:05:00|2085.3|2085|2085.9|2085.6|2086.2|2085.9|2085.2|2084.9|51
1712729400000|2024-04-10 06:10:00|2086|2085.7|2086.2|2085.9|2086.4|2086.1|2085.8|2085.5|65
1712729700000|2024-04-10 06:15:00|2086.1|2085.8|2086.3|2086|2086.4|2086.1|2085.6|2085.3|29
1712730000000|2024-04-10 06:20:00|2086.5|2086.2|2086.9|2086.6|2087.1|2086.8|2086.2|2085.9|50
1712730300000|2024-04-10 06:25:00|2086.8|2086.5|2087.6|2087.3|2087.9|2087.6|2086.8|2086.5|46
1712730600000|2024-04-10 06:30:00|2087.5|2087.2|2087.3|2087|2087.9|2087.6|2087|2086.7|77
1712730900000|2024-04-10 06:35:00|2087.2|2086.9|2087.8|2087.5|2088.4|2088.1|2087|2086.7|357
1712731200000|2024-04-10 06:40:00|2087.9|2087.6|2088.9|2088.6|2088.9|2088.6|2087.5|2087.2|173
1712731500000|2024-04-10 06:45:00|2088.8|2088.5|2089.2|2088.9|2089.4|2089.1|2088.7|2088.4|206
1712731800000|2024-04-10 06:50:00|2089.1|2088.8|2089.3|2089|2089.7|2089.4|2089|2088.7|174
1712732100000|2024-04-10 06:55:00|2089.4|2089.1|2088.3|2088|2089.4|2089.1|2088.2|2087.9|70
1712732400000|2024-04-10 07:00:00|2088.1|2087.8|2089.1|2088.8|2089.2|2088.9|2088.1|2087.8|134
1712732700000|2024-04-10 07:05:00|2089.2|2088.9|2088.9|2088.6|2089.3|2089|2088.5|2088.2|82
1712733000000|2024-04-10 07:10:00|2089|2088.7|2088.2|2087.9|2089.1|2088.8|2087.6|2087.3|59
1712733300000|2024-04-10 07:15:00|2088.3|2088|2087.6|2087.3|2088.5|2088.2|2087.6|2087.3|87
1712733600000|2024-04-10 07:20:00|2087.3|2087|2085.4|2085.1|2087.6|2087.3|2085.4|2085.1|289
1712733900000|2024-04-10 07:25:00|2085.3|2085|2086.6|2086.3|2087.2|2086.9|2085.1|2084.8|149
1712734200000|2024-04-10 07:30:00|2086.7|2086.4|2086.6|2086.3|2087.2|2086.9|2086.2|2085.9|217
1712734500000|2024-04-10 07:35:00|2086.5|2086.2|2085.5|2085.2|2086.6|2086.3|2085.5|2085.2|36
1712734800000|2024-04-10 07:40:00|2085.4|2085.1|2086.6|2086.3|2086.6|2086.3|2085.3|2085|61
1712735100000|2024-04-10 07:45:00|2086.7|2086.4|2087.5|2087.2|2087.6|2087.3|2086.4|2086.1|93
1712735400000|2024-04-10 07:50:00|2087.4|2087.1|2087.6|2087.3|2088.6|2088.3|2087.4|2087.1|49
1712735700000|2024-04-10 07:55:00|2087.5|2087.2|2088.1|2087.8|2088.1|2087.8|2086.8|2086.5|210
1712736000000|2024-04-10 08:00:00|2088.3|2088|2087.9|2087.6|2088.9|2088.6|2087.6|2087.3|323
1712736300000|2024-04-10 08:05:00|2088|2087.7|2087.9|2087.6|2088.4|2088.1|2087.5|2087.2|71
1712736600000|2024-04-10 08:10:00|2088|2087.7|2088.1|2087.8|2088.2|2087.9|2087.7|2087.4|47
1712736900000|2024-04-10 08:15:00|2088|2087.7|2088.2|2087.9|2088.4|2088.1|2087.7|2087.4|45
1712737200000|2024-04-10 08:20:00|2088.3|2088|2087.6|2087.3|2088.5|2088.2|2087.5|2087.2|50
1712737500000|2024-04-10 08:25:00|2087.7|2087.4|2088.8|2088.5|2089.5|2089.2|2087.7|2087.4|102
1712737800000|2024-04-10 08:30:00|2088.9|2088.6|2089|2088.7|2089.9|2089.6|2088.6|2088.3|120
1712738100000|2024-04-10 08:35:00|2088.9|2088.6|2089.2|2088.9|2089.2|2088.9|2088.5|2088.2|80
1712738400000|2024-04-10 08:40:00|2089.3|2089|2089.4|2089.1|2089.9|2089.6|2089.1|2088.8|110
1712738700000|2024-04-10 08:45:00|2089.3|2089|2089.6|2089.3|2089.9|2089.6|2089.1|2088.8|114
1712739000000|2024-04-10 08:50:00|2089.5|2089.2|2091|2090.7|2091.4|2091.1|2089.5|2089.2|216
1712739300000|2024-04-10 08:55:00|2090.9|2090.6|2091.4|2091.1|2092.2|2091.9|2090.8|2090.5|184
1712739600000|2024-04-10 09:00:00|2091.5|2091.2|2089.7|2089.4|2092|2091.7|2089.7|2089.4|120
1712739900000|2024-04-10 09:05:00|2089.8|2089.5|2090.1|2089.8|2090.5|2090.2|2089.5|2089.2|95
1712740200000|2024-04-10 09:10:00|2090.2|2089.9|2090|2089.7|2090.7|2090.4|2090|2089.7|38
1712740500000|2024-04-10 09:15:00|2089.9|2089.6|2089.5|2089.2|2090.2|2089.9|2089|2088.7|61
1712740800000|2024-04-10 09:20:00|2089.6|2089.3|2089.2|2088.9|2089.6|2089.3|2089|2088.7|36
1712741100000|2024-04-10 09:25:00|2089.1|2088.8|2088.7|2088.4|2089.4|2089.1|2088.6|2088.3|34
1712741400000|2024-04-10 09:30:00|2088.6|2088.3|2088.3|2088|2088.6|2088.3|2087.9|2087.6|41
1712741700000|2024-04-10 09:35:00|2088.2|2087.9|2087.4|2087.1|2088.3|2088|2087.2|2086.9|49
1712742000000|2024-04-10 09:40:00|2087.3|2087|2087.1|2086.8|2087.6|2087.3|2087|2086.7|64
1712742300000|2024-04-10 09:45:00|2087.2|2086.9|2087.2|2086.9|2087.5|2087.2|2087|2086.7|56
1712742600000|2024-04-10 09:50:00|2087.3|2087|2086.7|2086.4|2087.4|2087.1|2086.1|2085.8|131
1712742900000|2024-04-10 09:55:00|2086.6|2086.3|2086.2|2085.9|2086.8|2086.5|2086.1|2085.8|65
1712743200000|2024-04-10 10:00:00|2086|2085.7|2085.7|2085.4|2086.4|2086.1|2083.9|2083.6|567
1712743500000|2024-04-10 10:05:00|2085.6|2085.3|2086.2|2085.9|2086.2|2085.9|2085.6|2085.3|76
1712743800000|2024-04-10 10:10:00|2086.3|2086|2086.9|2086.6|2087|2086.7|2086.2|2085.9|176
1712744100000|2024-04-10 10:15:00|2086.8|2086.5|2086.4|2086.1|2087.3|2087|2086.2|2085.9|104
1712744400000|2024-04-10 10:20:00|2086.5|2086.2|2085.7|2085.4|2086.7|2086.4|2085.6|2085.3|41
1712744700000|2024-04-10 10:25:00|2085.6|2085.3|2085.5|2085.2|2085.9|2085.6|2085.3|2085|91
1712745000000|2024-04-10 10:30:00|2085.4|2085.1|2085.5|2085.2|2085.6|2085.3|2084.8|2084.5|74
1712745300000|2024-04-10 10:35:00|2085.4|2085.1|2085.6|2085.3|2085.7|2085.4|2085.3|2085|48
1712745600000|2024-04-10 10:40:00|2085.5|2085.2|2085.5|2085.2|2086|2085.7|2085.4|2085.1|47
1712745900000|2024-04-10 10:45:00|2085.4|2085.1|2085.7|2085.4|2085.8|2085.5|2084.8|2084.5|178
1712746200000|2024-04-10 10:50:00|2085.9|2085.6|2086.8|2086.5|2086.8|2086.5|2085.6|2085.3|150
1712746500000|2024-04-10 10:55:00|2086.9|2086.6|2087.2|2086.9|2087.6|2087.3|2086.8|2086.5|241
1712746800000|2024-04-10 11:00:00|2087|2086.7|2087.6|2087.3|2087.6|2087.3|2086.6|2086.3|213
1712747100000|2024-04-10 11:05:00|2087.5|2087.2|2087.8|2087.5|2088.2|2087.9|2087.4|2087.1|225
1712747400000|2024-04-10 11:10:00|2087.7|2087.4|2088.9|2088.6|2089.1|2088.8|2087.5|2087.2|356
1712747700000|2024-04-10 11:15:00|2089.5|2089.2|2089.3|2089|2089.7|2089.4|2088.6|2088.3|351
1712748000000|2024-04-10 11:20:00|2089.7|2089.4|2089.4|2089.1|2089.9|2089.6|2088.9|2088.6|342
1712748300000|2024-04-10 11:25:00|2089.5|2089.2|2089.8|2089.5|2090.4|2090.1|2089.2|2088.9|201
1712748600000|2024-04-10 11:30:00|2089.9|2089.6|2090.9|2090.6|2091|2090.7|2089.8|2089.5|231
1712748900000|2024-04-10 11:35:00|2090.8|2090.5|2090.9|2090.6|2091.2|2090.9|2090.4|2090.1|262
1712749200000|2024-04-10 11:40:00|2090.8|2090.5|2092.1|2091.8|2092.1|2091.8|2090.6|2090.3|265
1712749500000|2024-04-10 11:45:00|2092|2091.7|2091.8|2091.5|2092.6|2092.3|2091.1|2090.8|384
1712749800000|2024-04-10 11:50:00|2091.9|2091.6|2091.6|2091.3|2092.3|2092|2091.4|2091.1|160
1712750100000|2024-04-10 11:55:00|2091.8|2091.5|2093.1|2092.8|2093.1|2092.8|2091.6|2091.3|213
1712750400000|2024-04-10 12:00:00|2093.2|2092.9|2094.4|2094.1|2094.8|2094.5|2092.8|2092.5|890
1712750700000|2024-04-10 12:05:00|2094.3|2094|2094.7|2094.4|2095.2|2094.9|2093.8|2093.5|703
1712751000000|2024-04-10 12:10:00|2094.8|2094.5|2098|2097.7|2098.4|2098.1|2094.7|2094.4|1146
1712751300000|2024-04-10 12:15:00|2097.9|2097.6|2093.1|2092.8|2097.9|2097.6|2092.8|2092.5|952
1712751600000|2024-04-10 12:20:00|2093|2092.7|2090.1|2089.8|2093|2092.7|2090.1|2089.8|793
1712751900000|2024-04-10 12:25:00|2089.9|2089.6|2094.4|2094.1|2097|2096.7|2088.5|2088.2|2134
1712752200000|2024-04-10 12:30:00|2092|2091.7|2033.5|2033.2|2092|2091.7|2021.5|2021.2|16344
1712752500000|2024-04-10 12:35:00|2033|2032.7|2019.7|2019.4|2037.6|2037.3|2016.3|2016|8940
1712752800000|2024-04-10 12:40:00|2018.9|2018.6|2020.7|2020.4|2025.5|2025.2|2012.5|2012.2|6200
1712753100000|2024-04-10 12:45:00|2020.8|2020.5|2029.1|2028.8|2031.3|2031|2020|2019.7|4119
1712753400000|2024-04-10 12:50:00|2028.9|2028.6|2029.3|2029|2035.9|2035.6|2024.3|2024|3448
1712753700000|2024-04-10 12:55:00|2029.7|2029.4|2028.2|2027.9|2029.9|2029.6|2023.5|2023.2|2469
1712754000000|2024-04-10 13:00:00|2028.3|2028|2024.2|2023.9|2028.3|2028|2021|2020.7|2089
1712754300000|2024-04-10 13:05:00|2024.1|2023.8|2024.6|2024.3|2025.4|2025.1|2021|2020.7|1740
1712754600000|2024-04-10 13:10:00|2024.4|2024.1|2022.4|2022.1|2025.7|2025.4|2020.3|2020|1499
1712754900000|2024-04-10 13:15:00|2022.3|2022|2025|2024.7|2028.6|2028.3|2022.3|2022|2502
1712755200000|2024-04-10 13:20:00|2024.9|2024.6|2025.3|2025|2027.3|2027|2021.8|2021.5|1737
1712755500000|2024-04-10 13:25:00|2024.9|2024.6|2031.3|2031|2032.3|2032|2023.2|2022.9|3020
1712755800000|2024-04-10 13:30:00|2031.4|2031.1|2032.8|2032.5|2032.9|2032.6|2018.4|2018.1|17828
1712756100000|2024-04-10 13:35:00|2032.7|2032.4|2025.4|2025.1|2034.7|2034.4|2024.2|2023.9|10695
1712756400000|2024-04-10 13:40:00|2025.5|2025.2|2031.5|2031.2|2032|2031.7|2021.9|2021.6|9178
1712756700000|2024-04-10 13:45:00|2031.3|2031|2025.1|2024.8|2032.2|2031.9|2024.5|2024.2|7159
1712757000000|2024-04-10 13:50:00|2025.3|2025|2033.1|2032.8|2034.1|2033.8|2024.9|2024.6|7313
1712757300000|2024-04-10 13:55:00|2032.5|2032.2|2031.5|2031.2|2034.5|2034.2|2029.4|2029.1|6100
1712757600000|2024-04-10 14:00:00|2031.7|2031.4|2027.7|2027.4|2032.7|2032.4|2026.9|2026.6|4252
1712757900000|2024-04-10 14:05:00|2028.3|2028|2032.6|2032.3|2035|2034.7|2027.3|2027|3663
1712758200000|2024-04-10 14:10:00|2032|2031.7|2033.1|2032.8|2035.4|2035.1|2031.1|2030.8|3469
1712758500000|2024-04-10 14:15:00|2033.2|2032.9|2037.9|2037.6|2038.6|2038.3|2031.2|2030.9|4398
1712758800000|2024-04-10 14:20:00|2038|2037.7|2040|2039.7|2040.8|2040.5|2036.5|2036.2|3647
1712759100000|2024-04-10 14:25:00|2040.1|2039.8|2039.6|2039.3|2043.2|2042.9|2039.1|2038.8|3344
1712759400000|2024-04-10 14:30:00|2039.7|2039.4|2043.5|2043.2|2044.6|2044.3|2038.2|2037.9|4419
1712759700000|2024-04-10 14:35:00|2043.7|2043.4|2043.5|2043.2|2048.7|2048.4|2042.9|2042.6|8357
1712760000000|2024-04-10 14:40:00|2043.6|2043.3|2038.2|2037.9|2044.9|2044.6|2038.1|2037.8|5576
1712760300000|2024-04-10 14:45:00|2038.5|2038.2|2034.9|2034.6|2039.4|2039.1|2033.1|2032.8|3732
1712760600000|2024-04-10 14:50:00|2035|2034.7|2032|2031.7|2036.5|2036.2|2031.9|2031.6|2476
1712760900000|2024-04-10 14:55:00|2032.1|2031.8|2033.2|2032.9|2033.8|2033.5|2031.4|2031.1|2344
1712761200000|2024-04-10 15:00:00|2032.8|2032.5|2032.4|2032.1|2034|2033.7|2031.7|2031.4|1669
1712761500000|2024-04-10 15:05:00|2032.7|2032.4|2032.6|2032.3|2033.8|2033.5|2030.7|2030.4|1995
1712761800000|2024-04-10 15:10:00|2032.5|2032.2|2030.7|2030.4|2032.6|2032.3|2030.2|2029.9|2041
1712762100000|2024-04-10 15:15:00|2030.8|2030.5|2030.6|2030.3|2032|2031.7|2029.8|2029.5|1532
1712762400000|2024-04-10 15:20:00|2030.5|2030.2|2034|2033.7|2034.4|2034.1|2030.5|2030.2|3007
1712762700000|2024-04-10 15:25:00|2034.1|2033.8|2036.1|2035.8|2036.2|2035.9|2032.7|2032.4|2006
1712763000000|2024-04-10 15:30:00|2036|2035.7|2032.7|2032.4|2036.2|2035.9|2031|2030.7|3141
1712763300000|2024-04-10 15:35:00|2032.8|2032.5|2029.2|2028.9|2033.5|2033.2|2028.7|2028.4|3751
1712763600000|2024-04-10 15:40:00|2029.1|2028.8|2027.1|2026.8|2029.3|2029|2026.8|2026.5|2552
1712763900000|2024-04-10 15:45:00|2027|2026.7|2027|2026.7|2028|2027.7|2026.6|2026.3|2117
1712764200000|2024-04-10 15:50:00|2027.1|2026.8|2027.6|2027.3|2028.5|2028.2|2026.4|2026.1|1583
1712764500000|2024-04-10 15:55:00|2027.5|2027.2|2027.3|2027|2027.6|2027.3|2025.9|2025.6|1517
1712764800000|2024-04-10 16:00:00|2027.2|2026.9|2027.6|2027.3|2028|2027.7|2025.7|2025.4|1526
1712765100000|2024-04-10 16:05:00|2027.7|2027.4|2027.4|2027.1|2028.3|2028|2025.9|2025.6|1340
1712765400000|2024-04-10 16:10:00|2027.5|2027.2|2026.3|2026|2028.1|2027.8|2026.2|2025.9|1396
1712765700000|2024-04-10 16:15:00|2026.4|2026.1|2027|2026.7|2028.3|2028|2026.2|2025.9|1365
1712766000000|2024-04-10 16:20:00|2027.2|2026.9|2028.6|2028.3|2028.6|2028.3|2026.6|2026.3|1401
1712766300000|2024-04-10 16:25:00|2028.5|2028.2|2028.6|2028.3|2030|2029.7|2028.4|2028.1|1334
1712766600000|2024-04-10 16:30:00|2028.7|2028.4|2028|2027.7|2028.8|2028.5|2026.7|2026.4|1701
1712766900000|2024-04-10 16:35:00|2028.2|2027.9|2027.1|2026.8|2028.5|2028.2|2027.1|2026.8|2429
1712767200000|2024-04-10 16:40:00|2027.2|2026.9|2026.1|2025.8|2028.2|2027.9|2026|2025.7|1314
1712767500000|2024-04-10 16:45:00|2025.9|2025.6|2027.4|2027.1|2027.6|2027.3|2025.9|2025.6|1177
1712767800000|2024-04-10 16:50:00|2027.3|2027|2028.7|2028.4|2028.9|2028.6|2026.6|2026.3|1343
1712768100000|2024-04-10 16:55:00|2028.6|2028.3|2029.5|2029.2|2030.6|2030.3|2028.5|2028.2|1220
1712768400000|2024-04-10 17:00:00|2029.4|2029.1|2021.8|2021.5|2030.4|2030.1|2021.5|2021.2|4820
1712768700000|2024-04-10 17:05:00|2022|2021.7|2018.1|2017.8|2022.1|2021.8|2018|2017.7|3556
1712769000000|2024-04-10 17:10:00|2018.3|2018|2021.4|2021.1|2021.7|2021.4|2017.3|2017|2592
1712769300000|2024-04-10 17:15:00|2021|2020.7|2025.3|2025|2025.6|2025.3|2019.6|2019.3|2428
1712769600000|2024-04-10 17:20:00|2025.4|2025.1|2027.6|2027.3|2029.9|2029.6|2024.6|2024.3|7249
1712769900000|2024-04-10 17:25:00|2027.5|2027.2|2020.7|2020.4|2028.2|2027.9|2020.5|2020.2|3509
1712770200000|2024-04-10 17:30:00|2020.6|2020.3|2019.6|2019.3|2022.5|2022.2|2016.5|2016.2|6692
1712770500000|2024-04-10 17:35:00|2019.4|2019.1|2015.1|2014.8|2020.3|2020|2014.1|2013.8|2571
1712770800000|2024-04-10 17:40:00|2015|2014.7|2016.8|2016.5|2018.9|2018.6|2013.9|2013.6|2229
1712771100000|2024-04-10 17:45:00|2016.9|2016.6|2020.6|2020.3|2020.9|2020.6|2015.8|2015.5|1807
1712771400000|2024-04-10 17:50:00|2020.3|2020|2021.9|2021.6|2022.2|2021.9|2018.1|2017.8|2312
1712771700000|2024-04-10 17:55:00|2021.6|2021.3|2023.5|2023.2|2027.4|2027.1|2020.7|2020.4|3110
1712772000000|2024-04-10 18:00:00|2023.6|2023.3|2026|2025.7|2027.1|2026.8|2021.2|2020.9|2055
1712772300000|2024-04-10 18:05:00|2025.9|2025.6|2024.8|2024.5|2026.8|2026.5|2022.6|2022.3|1707
1712772600000|2024-04-10 18:10:00|2025|2024.7|2025.3|2025|2026.3|2026|2022.6|2022.3|1385
1712772900000|2024-04-10 18:15:00|2025.4|2025.1|2021.1|2020.8|2026.5|2026.2|2019.7|2019.4|1839
1712773200000|2024-04-10 18:20:00|2021|2020.7|2018.5|2018.2|2023.5|2023.2|2017.8|2017.5|2432
1712773500000|2024-04-10 18:25:00|2018.4|2018.1|2017.3|2017|2020.8|2020.5|2017.3|2017|1568
1712773800000|2024-04-10 18:30:00|2017.5|2017.2|2017.7|2017.4|2019.3|2019|2016.7|2016.4|1371
1712774100000|2024-04-10 18:35:00|2017.6|2017.3|2018.8|2018.5|2019.2|2018.9|2016.2|2015.9|1430
1712774400000|2024-04-10 18:40:00|2018.9|2018.6|2018.9|2018.6|2020.2|2019.9|2018|2017.7|1581
1712774700000|2024-04-10 18:45:00|2019|2018.7|2020.5|2020.2|2020.7|2020.4|2018.5|2018.2|1265
1712775000000|2024-04-10 18:50:00|2020.1|2019.8|2019.3|2019|2021.8|2021.5|2018.1|2017.8|1867
1712775300000|2024-04-10 18:55:00|2019.2|2018.9|2016.1|2015.8|2019.3|2019|2015.6|2015.3|1678
1712775600000|2024-04-10 19:00:00|2015.9|2015.6|2016.3|2016|2018.5|2018.2|2014.8|2014.5|1591
1712775900000|2024-04-10 19:05:00|2016.5|2016.2|2019.7|2019.4|2019.7|2019.4|2015.8|2015.5|1437
1712776200000|2024-04-10 19:10:00|2019.6|2019.3|2022.2|2021.9|2022.5|2022.2|2019.3|2019|1659
1712776500000|2024-04-10 19:15:00|2022|2021.7|2025.2|2024.9|2025.6|2025.3|2021.7|2021.4|1939
1712776800000|2024-04-10 19:20:00|2025.3|2025|2027.1|2026.8|2027.3|2027|2024.9|2024.6|2425
1712777100000|2024-04-10 19:25:00|2027.2|2026.9|2025.2|2024.9|2028.8|2028.5|2025|2024.7|2164
1712777400000|2024-04-10 19:30:00|2025.3|2025|2024.4|2024.1|2025.6|2025.3|2022.7|2022.4|2144
1712777700000|2024-04-10 19:35:00|2024.5|2024.2|2019|2018.7|2025.3|2025|2019|2018.7|4886
1712778000000|2024-04-10 19:40:00|2019.2|2018.9|2021.6|2021.3|2022|2021.7|2018.9|2018.6|4804
1712778300000|2024-04-10 19:45:00|2021.3|2021|2025.2|2024.9|2025.9|2025.6|2020.7|2020.4|2321
1712778600000|2024-04-10 19:50:00|2025.1|2024.8|2028.7|2028.4|2028.8|2028.5|2023.1|2022.8|3697
1712778900000|2024-04-10 19:55:00|2028.2|2027.9|2027.2|2026.9|2030.4|2030.1|2026.8|2026.5|14980
1712779200000|2024-04-10 20:00:00|2027.1|2026.8|2023.7|2023.4|2027.8|2027.5|2023.3|2023|5552
1712779500000|2024-04-10 20:05:00|2023.8|2023.5|2022.7|2022.4|2023.8|2023.5|2022.1|2021.8|1457
1712779800000|2024-04-10 20:10:00|2022.8|2022.5|2022.8|2022.5|2024|2023.7|2022.7|2022.4|1481
1712780100000|2024-04-10 20:15:00|2022.9|2022.6|2025|2024.7|2025.2|2024.9|2022.6|2022.3|814
1712780400000|2024-04-10 20:20:00|2024.9|2024.6|2025.1|2024.8|2025.3|2025|2024.3|2024|431
1712780700000|2024-04-10 20:25:00|2025|2024.7|2025.3|2025|2026.1|2025.8|2024.9|2024.6|447
1712781000000|2024-04-10 20:30:00|2025.4|2025.1|2025.2|2024.9|2025.7|2025.4|2024.8|2024.5|349
1712781300000|2024-04-10 20:35:00|2025.1|2024.8|2026|2025.7|2026.1|2025.8|2025.1|2024.8|154
1712781600000|2024-04-10 20:40:00|2025.9|2025.6|2026.1|2025.8|2026.4|2026.1|2025.5|2025.2|416
1712781900000|2024-04-10 20:45:00|2026|2025.7|2026.5|2026.2|2026.5|2026.2|2025.6|2025.3|265
1712782200000|2024-04-10 20:50:00|2026.4|2026.1|2027|2026.7|2027|2026.7|2026|2025.7|242
1712782500000|2024-04-10 20:55:00|2026.9|2026.6|2027.8|2027|2028.2|2027.9|2026.7|2026.4|306
1712782800000|2024-04-10 21:00:00|2028|2027.2|2027.8|2027|2028|2027.2|2027.7|2026.9|0
1712783100000|2024-04-10 21:05:00|2027.7|2026.9|2027.5|2026.7|2027.7|2026.9|2027.3|2026.5|0
1712783400000|2024-04-10 21:10:00|2027.6|2026.8|2027.5|2026.7|2027.8|2027|2027.4|2026.6|0
1712783700000|2024-04-10 21:15:00|2027.6|2026.8|2027.6|2026.8|2027.6|2026.8|2027.5|2026.7|0
1712784000000|2024-04-10 21:20:00|2027.5|2026.7|2027.6|2026.8|2027.6|2026.8|2027.5|2026.7|0
1712784300000|2024-04-10 21:25:00|2027.5|2026.7|2027.5|2026.7|2027.6|2026.8|2027.5|2026.7|0
1712784600000|2024-04-10 21:30:00|2027.6|2026.8|2027.4|2026.6|2027.6|2026.8|2027.4|2026.6|0
1712785200000|2024-04-10 21:40:00|2027.3|2026.5|2027.4|2026.6|2027.4|2026.6|2027.3|2026.5|0
1712785500000|2024-04-10 21:45:00|2027.3|2026.5|2027.5|2026.7|2027.6|2026.8|2027.3|2026.5|0
1712785800000|2024-04-10 21:50:00|2027.6|2026.8|2027.6|2026.8|2027.6|2026.8|2027.6|2026.8|0
1712786100000|2024-04-10 21:55:00|2027.5|2026.7|2027.5|2026.7|2027.5|2026.7|2027.4|2026.6|0
1712786400000|2024-04-10 22:00:00|2027|2026.6|2022.8|2022.5|2027|2026.6|2022.7|2022.4|487
1712786700000|2024-04-10 22:05:00|2022.9|2022.6|2022.3|2022|2023.1|2022.8|2021.8|2021.5|122
1712787000000|2024-04-10 22:10:00|2022.4|2022.1|2022.7|2022.4|2023.1|2022.8|2022.4|2022.1|92
1712787300000|2024-04-10 22:15:00|2022.6|2022.3|2023.5|2023.2|2023.8|2023.5|2022.6|2022.3|95
1712787600000|2024-04-10 22:20:00|2023.6|2023.3|2024.2|2023.9|2024.3|2024|2023.6|2023.3|57
1712787900000|2024-04-10 22:25:00|2024.3|2024|2024.3|2024|2024.9|2024.6|2024.2|2023.9|55
1712788200000|2024-04-10 22:30:00|2024.4|2024.1|2023.8|2023.5|2024.7|2024.4|2023|2022.7|74
1712788500000|2024-04-10 22:35:00|2023.9|2023.6|2024.4|2024.1|2024.4|2024.1|2023.9|2023.6|15
1712788800000|2024-04-10 22:40:00|2024.6|2024.3|2024.8|2024.5|2025.2|2024.9|2024.6|2024.3|39
1712789100000|2024-04-10 22:45:00|2024.7|2024.4|2024.8|2024.5|2025|2024.7|2024.6|2024.3|39
1712789400000|2024-04-10 22:50:00|2024.9|2024.6|2024.4|2024.1|2025.1|2024.8|2024.4|2024.1|52
1712789700000|2024-04-10 22:55:00|2024.5|2024.2|2024.3|2024|2024.5|2024.2|2024.2|2023.9|9
1712790000000|2024-04-10 23:00:00|2024.4|2024.1|2022.8|2022.5|2024.4|2024.1|2022.1|2021.8|151
1712790300000|2024-04-10 23:05:00|2022.9|2022.6|2022.3|2022|2023.2|2022.9|2022.3|2022|148
1712790600000|2024-04-10 23:10:00|2022.2|2021.9|2022.1|2021.8|2022.4|2022.1|2021.2|2020.9|150
1712790900000|2024-04-10 23:15:00|2022.2|2021.9|2021.2|2020.9|2022.2|2021.9|2019.8|2019.5|292
1712791200000|2024-04-10 23:20:00|2021.3|2021|2021.3|2021|2021.8|2021.5|2021.2|2020.9|30
1712791500000|2024-04-10 23:25:00|2021.2|2020.9|2021.7|2021.4|2021.7|2021.4|2020.7|2020.4|56
1712791800000|2024-04-10 23:30:00|2021.8|2021.5|2021.2|2020.9|2021.9|2021.6|2021.2|2020.9|72
1712792100000|2024-04-10 23:35:00|2021.3|2021|2022.5|2022.2|2022.9|2022.6|2021.2|2020.9|132
1712792400000|2024-04-10 23:40:00|2022.4|2022.1|2022.8|2022.5|2022.8|2022.5|2022.3|2022|16
1712792700000|2024-04-10 23:45:00|2022.9|2022.6|2022.7|2022.4|2023.1|2022.8|2022.5|2022.2|28
1712793000000|2024-04-10 23:50:00|2022.6|2022.3|2021.7|2021.4|2022.8|2022.5|2021.4|2021.1|55
1712793300000|2024-04-10 23:55:00|2021.6|2021.3|2021.5|2021.2|2021.9|2021.6|2021.1|2020.8|45
1712793600000|2024-04-11 00:00:00|2021.6|2021.3|2023.8|2023.5|2023.9|2023.6|2020.9|2020.6|294
1712793900000|2024-04-11 00:05:00|2023.9|2023.6|2022.1|2021.8|2023.9|2023.6|2021.8|2021.5|71
1712794200000|2024-04-11 00:10:00|2022.2|2021.9|2023.2|2022.9|2023.8|2023.5|2022.2|2021.9|32
1712794500000|2024-04-11 00:15:00|2023.3|2023|2024.4|2024.1|2024.4|2024.1|2023.1|2022.8|56
1712794800000|2024-04-11 00:20:00|2024.5|2024.2|2025.6|2025.3|2025.6|2025.3|2023.8|2023.5|63
1712795100000|2024-04-11 00:25:00|2025.5|2025.2|2023.9|2023.6|2025.5|2025.2|2023.7|2023.4|88
1712795400000|2024-04-11 00:30:00|2023.8|2023.5|2024.2|2023.9|2024.2|2023.9|2023.2|2022.9|94
1712795700000|2024-04-11 00:35:00|2024|2023.7|2023.5|2023.2|2024.4|2024.1|2023.5|2023.2|34
1712796000000|2024-04-11 00:40:00|2023.6|2023.3|2022.7|2022.4|2023.8|2023.5|2022.3|2022|54
1712796300000|2024-04-11 00:45:00|2022.9|2022.6|2022.6|2022.3|2022.9|2022.6|2022.3|2022|59
1712796600000|2024-04-11 00:50:00|2022.7|2022.4|2022.8|2022.5|2022.9|2022.6|2022.1|2021.8|32
1712796900000|2024-04-11 00:55:00|2022.7|2022.4|2022.8|2022.5|2023.1|2022.8|2022.6|2022.3|25
1712797200000|2024-04-11 01:00:00|2022.7|2022.4|2024.1|2023.8|2024.1|2023.8|2022.7|2022.4|35
1712797500000|2024-04-11 01:05:00|2024|2023.7|2025|2024.7|2025.1|2024.8|2023.9|2023.6|43
1712797800000|2024-04-11 01:10:00|2024.9|2024.6|2025.5|2025.2|2025.6|2025.3|2024.8|2024.5|40
1712798100000|2024-04-11 01:15:00|2025.6|2025.3|2024.5|2024.2|2025.8|2025.5|2024.3|2024|70
1712798400000|2024-04-11 01:20:00|2024.4|2024.1|2022.7|2022.4|2024.5|2024.2|2022.6|2022.3|48
1712798700000|2024-04-11 01:25:00|2022.6|2022.3|2023.5|2023.2|2023.6|2023.3|2022.4|2022.1|51
1712799000000|2024-04-11 01:30:00|2023.6|2023.3|2024|2023.7|2024.1|2023.8|2023.5|2023.2|70
1712799300000|2024-04-11 01:35:00|2023.9|2023.6|2025.1|2024.8|2025.5|2025.2|2023.5|2023.2|58
1712799600000|2024-04-11 01:40:00|2025.2|2024.9|2025.3|2025|2025.4|2025.1|2024.5|2024.2|52
1712799900000|2024-04-11 01:45:00|2025.2|2024.9|2025.5|2025.2|2025.7|2025.4|2024.9|2024.6|34
1712800200000|2024-04-11 01:50:00|2025.6|2025.3|2026.5|2026.2|2026.8|2026.5|2025.6|2025.3|53
1712800500000|2024-04-11 01:55:00|2026.6|2026.3|2025.9|2025.6|2026.6|2026.3|2025.6|2025.3|75
1712800800000|2024-04-11 02:00:00|2026|2025.7|2025.3|2025|2026.1|2025.8|2025.3|2025|54
1712801100000|2024-04-11 02:05:00|2025.4|2025.1|2025.8|2025.5|2026.5|2026.2|2025.4|2025.1|75
1712801400000|2024-04-11 02:10:00|2025.7|2025.4|2025.7|2025.4|2026.1|2025.8|2025.4|2025.1|33
1712801700000|2024-04-11 02:15:00|2025.8|2025.5|2026.8|2026.5|2026.9|2026.6|2025.8|2025.5|66
1712802000000|2024-04-11 02:20:00|2026.9|2026.6|2026.5|2026.2|2026.9|2026.6|2026.5|2026.2|29
1712802300000|2024-04-11 02:25:00|2026.6|2026.3|2026.4|2026.1|2026.8|2026.5|2026.3|2026|41
1712802600000|2024-04-11 02:30:00|2026.3|2026|2026.6|2026.3|2026.7|2026.4|2026.1|2025.8|63
1712802900000|2024-04-11 02:35:00|2026.5|2026.2|2026|2025.7|2026.6|2026.3|2026|2025.7|34
1712803200000|2024-04-11 02:40:00|2026.1|2025.8|2026.1|2025.8|2026.8|2026.5|2026|2025.7|82
1712803500000|2024-04-11 02:45:00|2026.2|2025.9|2026.1|2025.8|2026.3|2026|2025.9|2025.6|31
1712803800000|2024-04-11 02:50:00|2026.2|2025.9|2025.1|2024.8|2026.2|2025.9|2025|2024.7|54
1712804100000|2024-04-11 02:55:00|2025|2024.7|2025.5|2025.2|2025.5|2025.2|2025|2024.7|24
1712804400000|2024-04-11 03:00:00|2025.6|2025.3|2025.4|2025.1|2025.7|2025.4|2025.1|2024.8|12
1712804700000|2024-04-11 03:05:00|2025.3|2025|2026.1|2025.8|2026.1|2025.8|2025.1|2024.8|20
1712805000000|2024-04-11 03:10:00|2026.2|2025.9|2026.5|2026.2|2026.6|2026.3|2026|2025.7|18
1712805300000|2024-04-11 03:15:00|2026.6|2026.3|2027|2026.7|2027.1|2026.8|2026.4|2026.1|32
1712805600000|2024-04-11 03:20:00|2027.1|2026.8|2026.3|2026|2027.1|2026.8|2026.3|2026|15
1712805900000|2024-04-11 03:25:00|2026.5|2026.2|2027|2026.7|2027.1|2026.8|2026.5|2026.2|15
1712806200000|2024-04-11 03:30:00|2027.1|2026.8|2027.9|2027.6|2028.3|2028|2027.1|2026.8|63
1712806500000|2024-04-11 03:35:00|2027.8|2027.5|2027.3|2027|2027.8|2027.5|2027.2|2026.9|23
1712806800000|2024-04-11 03:40:00|2027.4|2027.1|2027.6|2027.3|2027.6|2027.3|2027.1|2026.8|24
1712807100000|2024-04-11 03:45:00|2027.7|2027.4|2027.7|2027.4|2028|2027.7|2027.6|2027.3|16
1712807400000|2024-04-11 03:50:00|2027.6|2027.3|2027.5|2027.2|2027.8|2027.5|2027.2|2026.9|15
1712807700000|2024-04-11 03:55:00|2027.6|2027.3|2027.8|2027.5|2027.9|2027.6|2027.2|2026.9|45
1712808000000|2024-04-11 04:00:00|2027.7|2027.4|2028.1|2027.8|2028.3|2028|2027.7|2027.4|63
1712808300000|2024-04-11 04:05:00|2027.8|2027.5|2027.9|2027.6|2028.2|2027.9|2027.8|2027.5|28
1712808600000|2024-04-11 04:10:00|2027.8|2027.5|2027.9|2027.6|2027.9|2027.6|2027.6|2027.3|23
1712808900000|2024-04-11 04:15:00|2028.1|2027.8|2028.2|2027.9|2028.2|2027.9|2027.9|2027.6|22
1712809200000|2024-04-11 04:20:00|2028.1|2027.8|2028.5|2028.2|2028.7|2028.4|2028.1|2027.8|19
1712809500000|2024-04-11 04:25:00|2028.6|2028.3|2028.3|2028|2028.8|2028.5|2028.2|2027.9|27
1712809800000|2024-04-11 04:30:00|2028.4|2028.1|2028.4|2028.1|2028.8|2028.5|2028|2027.7|61
1712810100000|2024-04-11 04:35:00|2028.5|2028.2|2028.6|2028.3|2028.6|2028.3|2028.3|2028|38
1712810400000|2024-04-11 04:40:00|2028.5|2028.2|2028.4|2028.1|2028.7|2028.4|2028.3|2028|21
1712810700000|2024-04-11 04:45:00|2028.3|2028|2028.1|2027.8|2028.3|2028|2028|2027.7|23
1712811000000|2024-04-11 04:50:00|2028.2|2027.9|2028.3|2028|2028.4|2028.1|2028.1|2027.8|44
1712811300000|2024-04-11 04:55:00|2028.4|2028.1|2028.8|2028.5|2028.9|2028.6|2028.3|2028|28
1712811600000|2024-04-11 05:00:00|2028.9|2028.6|2028.9|2028.6|2029|2028.7|2028.6|2028.3|27
1712811900000|2024-04-11 05:05:00|2028.8|2028.5|2028.4|2028.1|2029.2|2028.9|2028.3|2028|76
1712812200000|2024-04-11 05:10:00|2028.5|2028.2|2029|2028.7|2029.1|2028.8|2028.5|2028.2|19
1712812500000|2024-04-11 05:15:00|2028.9|2028.6|2028.6|2028.3|2029.1|2028.8|2028.3|2028|86
1712812800000|2024-04-11 05:20:00|2028.7|2028.4|2028.9|2028.6|2029.1|2028.8|2028.7|2028.4|51
1712813100000|2024-04-11 05:25:00|2028.8|2028.5|2028.6|2028.3|2029|2028.7|2028.6|2028.3|41
1712813400000|2024-04-11 05:30:00|2028.5|2028.2|2028.1|2027.8|2028.5|2028.2|2028.1|2027.8|35
1712813700000|2024-04-11 05:35:00|2028|2027.7|2028.2|2027.9|2028.2|2027.9|2027.6|2027.3|31
1712814000000|2024-04-11 05:40:00|2028.1|2027.8|2028.2|2027.9|2028.3|2028|2028|2027.7|13
1712814300000|2024-04-11 05:45:00|2028.1|2027.8|2028|2027.7|2028.3|2028|2027.8|2027.5|29
1712814600000|2024-04-11 05:50:00|2028.1|2027.8|2028.8|2028.5|2028.9|2028.6|2028.1|2027.8|16
1712814900000|2024-04-11 05:55:00|2028.7|2028.4|2028.2|2027.9|2028.8|2028.5|2028|2027.7|21
1712815200000|2024-04-11 06:00:00|2028.1|2027.8|2026.9|2026.6|2028.2|2027.9|2026.9|2026.6|111
1712815500000|2024-04-11 06:05:00|2027|2026.7|2025.9|2025.6|2027.1|2026.8|2025.7|2025.4|131
1712815800000|2024-04-11 06:10:00|2025.8|2025.5|2026.5|2026.2|2026.7|2026.4|2025.7|2025.4|39
1712816100000|2024-04-11 06:15:00|2026.4|2026.1|2027.9|2027.6|2028|2027.7|2026.3|2026|32
1712816400000|2024-04-11 06:20:00|2027.8|2027.5|2028.6|2028.3|2029.4|2029.1|2027.6|2027.3|91
1712816700000|2024-04-11 06:25:00|2028.5|2028.2|2028.3|2028|2028.9|2028.6|2028|2027.7|31
1712817000000|2024-04-11 06:30:00|2028.2|2027.9|2027.9|2027.6|2028.5|2028.2|2027.5|2027.2|100
1712817300000|2024-04-11 06:35:00|2028|2027.7|2028.3|2028|2028.4|2028.1|2027.6|2027.3|64
1712817600000|2024-04-11 06:40:00|2028.2|2027.9|2027.5|2027.2|2028.2|2027.9|2026.8|2026.5|82
1712817900000|2024-04-11 06:45:00|2027.6|2027.3|2025.7|2025.4|2027.6|2027.3|2025.7|2025.4|143
1712818200000|2024-04-11 06:50:00|2025.6|2025.3|2024.9|2024.6|2025.8|2025.5|2024.7|2024.4|67
1712818500000|2024-04-11 06:55:00|2025|2024.7|2024.5|2024.2|2025.7|2025.4|2024.4|2024.1|66
1712818800000|2024-04-11 07:00:00|2024.3|2024|2025.7|2025.4|2027.1|2026.8|2024.2|2023.9|150
1712819100000|2024-04-11 07:05:00|2025.5|2025.2|2026.3|2026|2026.3|2026|2025.2|2024.9|200
1712819400000|2024-04-11 07:10:00|2026.4|2026.1|2026.1|2025.8|2026.7|2026.4|2025.2|2024.9|152
1712819700000|2024-04-11 07:15:00|2026.2|2025.9|2025|2024.7|2026.4|2026.1|2024|2023.7|130
1712820000000|2024-04-11 07:20:00|2024.9|2024.6|2024.6|2024.3|2026.5|2026.2|2024.4|2024.1|186
1712820300000|2024-04-11 07:25:00|2024.5|2024.2|2023.9|2023.6|2024.8|2024.5|2023.8|2023.5|155
1712820600000|2024-04-11 07:30:00|2023.8|2023.5|2024.7|2024.4|2025.6|2025.3|2023.6|2023.3|223
1712820900000|2024-04-11 07:35:00|2024.8|2024.5|2023.7|2023.4|2024.8|2024.5|2023.4|2023.1|130
1712821200000|2024-04-11 07:40:00|2023.8|2023.5|2023.9|2023.6|2024.6|2024.3|2023.3|2023|122
1712821500000|2024-04-11 07:45:00|2023.8|2023.5|2023.3|2023|2024.4|2024.1|2023.3|2023|153
1712821800000|2024-04-11 07:50:00|2023.4|2023.1|2022.8|2022.5|2023.8|2023.5|2022.7|2022.4|167
1712822100000|2024-04-11 07:55:00|2022.9|2022.6|2023.6|2023.3|2024|2023.7|2022.4|2022.1|128
1712822400000|2024-04-11 08:00:00|2023.7|2023.4|2024.7|2024.4|2025.5|2025.2|2023.2|2022.9|211
1712822700000|2024-04-11 08:05:00|2024.6|2024.3|2025|2024.7|2025.7|2025.4|2024.2|2023.9|145
1712823000000|2024-04-11 08:10:00|2024.8|2024.5|2023.7|2023.4|2024.8|2024.5|2023.2|2022.9|137
1712823300000|2024-04-11 08:15:00|2023.8|2023.5|2025.1|2024.8|2025.3|2025|2023.1|2022.8|139
1712823600000|2024-04-11 08:20:00|2025|2024.7|2024.4|2024.1|2025.4|2025.1|2023.9|2023.6|165
1712823900000|2024-04-11 08:25:00|2024.5|2024.2|2025|2024.7|2025.2|2024.9|2023.6|2023.3|138
1712824200000|2024-04-11 08:30:00|2024.9|2024.6|2022.9|2022.6|2025.5|2025.2|2022.7|2022.4|157
1712824500000|2024-04-11 08:35:00|2022.8|2022.5|2023|2022.7|2024.2|2023.9|2022.3|2022|119
1712824800000|2024-04-11 08:40:00|2022.9|2022.6|2024|2023.7|2024.9|2024.6|2022.6|2022.3|76
1712825100000|2024-04-11 08:45:00|2024.1|2023.8|2020.7|2020.4|2024.2|2023.9|2020.7|2020.4|224
1712825400000|2024-04-11 08:50:00|2020.8|2020.5|2020.4|2020.1|2021.1|2020.8|2019.1|2018.8|296
1712825700000|2024-04-11 08:55:00|2020.3|2020|2018.4|2018.1|2020.6|2020.3|2018.3|2018|214
1712826000000|2024-04-11 09:00:00|2018.5|2018.2|2018.7|2018.4|2019|2018.7|2017.6|2017.3|292
1712826300000|2024-04-11 09:05:00|2018.6|2018.3|2017.6|2017.3|2018.9|2018.6|2017.5|2017.2|93
1712826600000|2024-04-11 09:10:00|2017.7|2017.4|2018.7|2018.4|2019.8|2019.5|2017.6|2017.3|109
1712826900000|2024-04-11 09:15:00|2018.6|2018.3|2017.3|2017|2019.5|2019.2|2017.2|2016.9|144
1712827200000|2024-04-11 09:20:00|2017.2|2016.9|2018.1|2017.8|2019.2|2018.9|2016.5|2016.2|280
1712827500000|2024-04-11 09:25:00|2017.9|2017.6|2018.6|2018.3|2018.6|2018.3|2017.3|2017|307
1712827800000|2024-04-11 09:30:00|2018.7|2018.4|2019.1|2018.8|2019.9|2019.6|2018|2017.7|389
1712828100000|2024-04-11 09:35:00|2019.3|2019|2019.1|2018.8|2020.2|2019.9|2018.3|2018|194
1712828400000|2024-04-11 09:40:00|2019.3|2019|2018.9|2018.6|2019.4|2019.1|2017.9|2017.6|142
1712828700000|2024-04-11 09:45:00|2018.8|2018.5|2018.5|2018.2|2020.1|2019.8|2018.1|2017.8|124
1712829000000|2024-04-11 09:50:00|2018.4|2018.1|2017.4|2017.1|2018.4|2018.1|2017.4|2017.1|86
1712829300000|2024-04-11 09:55:00|2017.6|2017.3|2017.7|2017.4|2018.1|2017.8|2016.7|2016.4|84
1712829600000|2024-04-11 10:00:00|2017.6|2017.3|2017.1|2016.8|2018.1|2017.8|2016.7|2016.4|153
1712829900000|2024-04-11 10:05:00|2017.3|2017|2015.2|2014.9|2017.3|2017|2014.5|2014.2|360
1712830200000|2024-04-11 10:10:00|2015.3|2015|2014.8|2014.5|2016.1|2015.8|2014.7|2014.4|232
1712830500000|2024-04-11 10:15:00|2014.7|2014.4|2015.3|2015|2016|2015.7|2014.6|2014.3|210
1712830800000|2024-04-11 10:20:00|2015.4|2015.1|2015.2|2014.9|2015.6|2015.3|2014.4|2014.1|136
1712831100000|2024-04-11 10:25:00|2015.1|2014.8|2015.7|2015.4|2016.1|2015.8|2014.9|2014.6|141
1712831400000|2024-04-11 10:30:00|2015.6|2015.3|2016.3|2016|2016.9|2016.6|2015.4|2015.1|173
1712831700000|2024-04-11 10:35:00|2016.4|2016.1|2013.7|2013.4|2016.4|2016.1|2013.7|2013.4|230
1712832000000|2024-04-11 10:40:00|2013.4|2013.1|2014.8|2014.5|2015.1|2014.8|2013.1|2012.8|542
1712832300000|2024-04-11 10:45:00|2014.7|2014.4|2013.3|2013|2014.7|2014.4|2012|2011.7|463
1712832600000|2024-04-11 10:50:00|2013.2|2012.9|2013.2|2012.9|2013.3|2013|2012.3|2012|295
1712832900000|2024-04-11 10:55:00|2013.1|2012.8|2012.6|2012.3|2013.4|2013.1|2012.1|2011.8|435
1712833200000|2024-04-11 11:00:00|2012.9|2012.6|2010.3|2010|2013.7|2013.4|2010.3|2010|1074
1712833500000|2024-04-11 11:05:00|2010.4|2010.1|2010.1|2009.8|2011.4|2011.1|2009.7|2009.4|308
1712833800000|2024-04-11 11:10:00|2010.2|2009.9|2010.6|2010.3|2011.4|2011.1|2010.2|2009.9|328
1712834100000|2024-04-11 11:15:00|2010.4|2010.1|2011.5|2011.2|2011.9|2011.6|2010.3|2010|341
1712834400000|2024-04-11 11:20:00|2011.6|2011.3|2012.6|2012.3|2013.4|2013.1|2009.7|2009.4|377
1712834700000|2024-04-11 11:25:00|2012.7|2012.4|2012.7|2012.4|2014.5|2014.2|2011.7|2011.4|581
1712835000000|2024-04-11 11:30:00|2012.5|2012.2|2010.7|2010.4|2013.1|2012.8|2010.1|2009.8|514
1712835300000|2024-04-11 11:35:00|2010.6|2010.3|2011.4|2011.1|2012.5|2012.2|2009.7|2009.4|356
1712835600000|2024-04-11 11:40:00|2011.3|2011|2010.5|2010.2|2011.9|2011.6|2009.7|2009.4|311
1712835900000|2024-04-11 11:45:00|2010.4|2010.1|2009.1|2008.8|2010.6|2010.3|2008.5|2008.2|636
1712836200000|2024-04-11 11:50:00|2009.2|2008.9|2009.9|2009.6|2010|2009.7|2007.6|2007.3|648
1712836500000|2024-04-11 11:55:00|2009.7|2009.4|2009.2|2008.9|2010|2009.7|2008.5|2008.2|208
1712836800000|2024-04-11 12:00:00|2009.1|2008.8|2009.4|2009.1|2010.8|2010.5|2008.4|2008.1|522
1712837100000|2024-04-11 12:05:00|2009.3|2009|2009.4|2009.1|2009.9|2009.6|2008|2007.7|637
1712837400000|2024-04-11 12:10:00|2009.2|2008.9|2008.2|2007.9|2009.5|2009.2|2007.5|2007.2|551
1712837700000|2024-04-11 12:15:00|2008.1|2007.8|2008.9|2008.6|2012.2|2011.9|2005.9|2005.6|1974
1712838000000|2024-04-11 12:20:00|2009.1|2008.8|2010.1|2009.8|2010.1|2009.8|2007.4|2007.1|940
1712838300000|2024-04-11 12:25:00|2009.9|2009.6|2006.3|2006|2011|2010.7|2005.9|2005.6|1029
1712838600000|2024-04-11 12:30:00|2003.3|2003|2032.1|2031.8|2032.7|2032.4|2001.3|2001|9383
1712838900000|2024-04-11 12:35:00|2032|2031.7|2037.4|2037.1|2041.6|2041.3|2029|2028.7|5294
1712839200000|2024-04-11 12:40:00|2037.3|2037|2030.6|2030.3|2038.3|2038|2029.3|2029|3716
1712839500000|2024-04-11 12:45:00|2030.7|2030.4|2037.1|2036.8|2037.7|2037.4|2029.2|2028.9|3202
1712839800000|2024-04-11 12:50:00|2037.2|2036.9|2035.2|2034.9|2037.8|2037.5|2032.9|2032.6|1936
1712840100000|2024-04-11 12:55:00|2035.3|2035|2033|2032.7|2037.3|2037|2032.4|2032.1|1700
1712840400000|2024-04-11 13:00:00|2032.9|2032.6|2034.6|2034.3|2035.9|2035.6|2032.2|2031.9|1410
1712840700000|2024-04-11 13:05:00|2035.1|2034.8|2041.3|2041|2041.8|2041.5|2034.6|2034.3|2106
1712841000000|2024-04-11 13:10:00|2041.4|2041.1|2039.4|2039.1|2042.5|2042.2|2039.2|2038.9|1424
1712841300000|2024-04-11 13:15:00|2039.2|2038.9|2037.2|2036.9|2040.5|2040.2|2036.7|2036.4|1445
1712841600000|2024-04-11 13:20:00|2037.3|2037|2036.3|2036|2037.6|2037.3|2035.7|2035.4|1021
1712841900000|2024-04-11 13:25:00|2036|2035.7|2037.7|2037.4|2037.8|2037.5|2033|2032.7|2074
1712842200000|2024-04-11 13:30:00|2037.3|2037|2035.4|2035.1|2039.8|2039.5|2031.5|2031.2|8710
1712842500000|2024-04-11 13:35:00|2035.3|2035|2029.1|2028.8|2035.4|2035.1|2028.8|2028.5|5318
1712842800000|2024-04-11 13:40:00|2028.8|2028.5|2028.5|2028.2|2034.5|2034.2|2026.6|2026.3|4674
1712843100000|2024-04-11 13:45:00|2028.8|2028.5|2030.3|2030|2033.5|2033.2|2028.8|2028.5|3153
1712843400000|2024-04-11 13:50:00|2030.4|2030.1|2031.6|2031.3|2032|2031.7|2027.3|2027|2505
1712843700000|2024-04-11 13:55:00|2031.5|2031.2|2031.8|2031.5|2034|2033.7|2029.6|2029.3|2469
1712844000000|2024-04-11 14:00:00|2032|2031.7|2027.9|2027.6|2032.2|2031.9|2025.7|2025.4|4562
1712844300000|2024-04-11 14:05:00|2028.6|2028.3|2025.2|2024.9|2029.2|2028.9|2023.7|2023.4|3626
1712844600000|2024-04-11 14:10:00|2025.4|2025.1|2025.3|2025|2026.6|2026.3|2023.1|2022.8|2922
1712844900000|2024-04-11 14:15:00|2025.5|2025.2|2020.4|2020.1|2025.7|2025.4|2020.3|2020|3193
1712845200000|2024-04-11 14:20:00|2020.2|2019.9|2023|2022.7|2023.5|2023.2|2019.6|2019.3|2608
1712845500000|2024-04-11 14:25:00|2023.1|2022.8|2019.2|2018.9|2023.7|2023.4|2018.7|2018.4|2189
1712845800000|2024-04-11 14:30:00|2019.1|2018.8|2022.1|2021.8|2023.8|2023.5|2018.7|2018.4|3711
1712846100000|2024-04-11 14:35:00|2022.4|2022.1|2024.4|2024.1|2024.4|2024.1|2021.3|2021|2671
1712846400000|2024-04-11 14:40:00|2024.5|2024.2|2025.5|2025.2|2025.9|2025.6|2023.5|2023.2|1844
1712846700000|2024-04-11 14:45:00|2025.7|2025.4|2025.8|2025.5|2028|2027.7|2025.6|2025.3|2019
1712847000000|2024-04-11 14:50:00|2025.9|2025.6|2025.2|2024.9|2028|2027.7|2024.1|2023.8|1826
1712847300000|2024-04-11 14:55:00|2025.4|2025.1|2022.5|2022.2|2026|2025.7|2022.2|2021.9|1364
1712847600000|2024-04-11 15:00:00|2022.6|2022.3|2023.2|2022.9|2024.9|2024.6|2021.2|2020.9|1744
1712847900000|2024-04-11 15:05:00|2023|2022.7|2020.5|2020.2|2023.3|2023|2020.4|2020.1|1337
1712848200000|2024-04-11 15:10:00|2020.6|2020.3|2022.2|2021.9|2023.6|2023.3|2020.4|2020.1|1030
1712848500000|2024-04-11 15:15:00|2022.1|2021.8|2024|2023.7|2025|2024.7|2022.1|2021.8|1262
1712848800000|2024-04-11 15:20:00|2024.1|2023.8|2024.8|2024.5|2026.2|2025.9|2023.9|2023.6|1136
1712849100000|2024-04-11 15:25:00|2024.9|2024.6|2023.8|2023.5|2025|2024.7|2023.1|2022.8|1172
1712849400000|2024-04-11 15:30:00|2023.9|2023.6|2024.9|2024.6|2026.4|2026.1|2023.4|2023.1|946
1712849700000|2024-04-11 15:35:00|2025|2024.7|2027.3|2027|2028|2027.7|2024.6|2024.3|1297
1712850000000|2024-04-11 15:40:00|2027.4|2027.1|2027.9|2027.6|2030.2|2029.9|2027.2|2026.9|2191
1712850300000|2024-04-11 15:45:00|2027.8|2027.5|2031.1|2030.8|2031.8|2031.5|2027.8|2027.5|1821
1712850600000|2024-04-11 15:50:00|2031.2|2030.9|2033.1|2032.8|2033.4|2033.1|2031.2|2030.9|1712
1712850900000|2024-04-11 15:55:00|2033.2|2032.9|2038.3|2038|2039|2038.7|2033.2|2032.9|3043
1712851200000|2024-04-11 16:00:00|2038.4|2038.1|2037.2|2036.9|2039.7|2039.4|2037.2|2036.9|2668
1712851500000|2024-04-11 16:05:00|2037.1|2036.8|2034.9|2034.6|2037.5|2037.2|2034.8|2034.5|1875
1712851800000|2024-04-11 16:10:00|2035|2034.7|2035.6|2035.3|2036.6|2036.3|2034.7|2034.4|1423
1712852100000|2024-04-11 16:15:00|2035.5|2035.2|2035.4|2035.1|2036.6|2036.3|2034.7|2034.4|847
1712852400000|2024-04-11 16:20:00|2035.5|2035.2|2036.2|2035.9|2036.5|2036.2|2034.3|2034|870
1712852700000|2024-04-11 16:25:00|2036|2035.7|2032.7|2032.4|2036.3|2036|2032.7|2032.4|1231
1712853000000|2024-04-11 16:30:00|2032.8|2032.5|2033.7|2033.4|2034|2033.7|2031.7|2031.4|1238
1712853300000|2024-04-11 16:35:00|2033.5|2033.2|2032.2|2031.9|2033.9|2033.6|2031.4|2031.1|765
1712853600000|2024-04-11 16:40:00|2032.3|2032|2033.5|2033.2|2035.2|2034.9|2032.1|2031.8|839
1712853900000|2024-04-11 16:45:00|2033.4|2033.1|2035.6|2035.3|2035.7|2035.4|2033.2|2032.9|613
1712854200000|2024-04-11 16:50:00|2035.9|2035.6|2035.4|2035.1|2036.4|2036.1|2035.1|2034.8|1139
1712854500000|2024-04-11 16:55:00|2035.3|2035|2036.1|2035.8|2036.7|2036.4|2034.4|2034.1|1456
1712854800000|2024-04-11 17:00:00|2036.2|2035.9|2041|2040.7|2041.7|2041.4|2033.7|2033.4|4044
1712855100000|2024-04-11 17:05:00|2040.9|2040.6|2041|2040.7|2043.2|2042.9|2040.1|2039.8|4564
1712855400000|2024-04-11 17:10:00|2040.8|2040.5|2042.8|2042.5|2043.6|2043.3|2040.5|2040.2|2201
1712855700000|2024-04-11 17:15:00|2042.7|2042.4|2043.8|2043.5|2044.1|2043.8|2041.3|2041|1857
1712856000000|2024-04-11 17:20:00|2043.9|2043.6|2042.9|2042.6|2044.8|2044.5|2042.4|2042.1|3037
1712856300000|2024-04-11 17:25:00|2043.2|2042.9|2042.7|2042.4|2044.4|2044.1|2042.4|2042.1|1955
1712856600000|2024-04-11 17:30:00|2043.1|2042.8|2042.2|2041.9|2043.7|2043.4|2042.1|2041.8|1500
1712856900000|2024-04-11 17:35:00|2042.3|2042|2038.9|2038.6|2042.3|2042|2038.9|2038.6|2341
1712857200000|2024-04-11 17:40:00|2039.1|2038.8|2040.4|2040.1|2041.1|2040.8|2037.8|2037.5|1473
1712857500000|2024-04-11 17:45:00|2040.5|2040.2|2042.5|2042.2|2042.5|2042.2|2039.1|2038.8|1708
1712857800000|2024-04-11 17:50:00|2042.4|2042.1|2042.7|2042.4|2042.9|2042.6|2041|2040.7|993
1712858100000|2024-04-11 17:55:00|2042.5|2042.2|2043.1|2042.8|2044.3|2044|2042.2|2041.9|1559
1712858400000|2024-04-11 18:00:00|2043.3|2043|2043.6|2043.3|2045.6|2045.3|2042.6|2042.3|2470
1712858700000|2024-04-11 18:05:00|2043.7|2043.4|2046.6|2046.3|2047.7|2047.4|2043.6|2043.3|2634
1712859000000|2024-04-11 18:10:00|2046.7|2046.4|2044.5|2044.2|2047|2046.7|2044|2043.7|4438
1712859300000|2024-04-11 18:15:00|2044.4|2044.1|2045.9|2045.6|2046.4|2046.1|2044.3|2044|1677
1712859600000|2024-04-11 18:20:00|2045.8|2045.5|2046.3|2046|2046.3|2046|2045|2044.7|722
1712859900000|2024-04-11 18:25:00|2046.2|2045.9|2045.1|2044.8|2046.9|2046.6|2044.8|2044.5|1226
1712860200000|2024-04-11 18:30:00|2045.2|2044.9|2044.5|2044.2|2045.7|2045.4|2043.3|2043|2409
1712860500000|2024-04-11 18:35:00|2044.4|2044.1|2045.3|2045|2045.3|2045|2043.7|2043.4|1037
1712860800000|2024-04-11 18:40:00|2045.4|2045.1|2045.7|2045.4|2045.8|2045.5|2044.2|2043.9|912
1712861100000|2024-04-11 18:45:00|2045.8|2045.5|2043.9|2043.6|2046.2|2045.9|2043.3|2043|866
1712861400000|2024-04-11 18:50:00|2043.8|2043.5|2041.6|2041.3|2044.1|2043.8|2040.6|2040.3|1420
1712861700000|2024-04-11 18:55:00|2041.4|2041.1|2040.8|2040.5|2043|2042.7|2040.7|2040.4|827
1712862000000|2024-04-11 19:00:00|2040.7|2040.4|2040.5|2040.2|2042.2|2041.9|2040.1|2039.8|1335
1712862300000|2024-04-11 19:05:00|2040.4|2040.1|2040.9|2040.6|2042.2|2041.9|2040.3|2040|861
1712862600000|2024-04-11 19:10:00|2041|2040.7|2040.2|2039.9|2042|2041.7|2040.1|2039.8|999
1712862900000|2024-04-11 19:15:00|2040.3|2040|2039.1|2038.8|2040.5|2040.2|2038.9|2038.6|1499
1712863200000|2024-04-11 19:20:00|2039.3|2039|2040.7|2040.4|2040.9|2040.6|2038.7|2038.4|1021
1712863500000|2024-04-11 19:25:00|2040.6|2040.3|2041.1|2040.8|2041.9|2041.6|2040.3|2040|1172
1712863800000|2024-04-11 19:30:00|2040.9|2040.6|2040.2|2039.9|2041.4|2041.1|2038.5|2038.2|1439
1712864100000|2024-04-11 19:35:00|2040.1|2039.8|2040|2039.7|2041|2040.7|2039.4|2039.1|1073
1712864400000|2024-04-11 19:40:00|2040.2|2039.9|2042.6|2042.3|2042.9|2042.6|2040.2|2039.9|1437
1712864700000|2024-04-11 19:45:00|2042.5|2042.2|2041.6|2041.3|2043.7|2043.4|2041.4|2041.1|2031
1712865000000|2024-04-11 19:50:00|2041.7|2041.4|2042.3|2042|2042.9|2042.6|2039.7|2039.4|3130
1712865300000|2024-04-11 19:55:00|2042.4|2042.1|2042|2041.7|2043.4|2043.1|2041.5|2041.2|10669
1712865600000|2024-04-11 20:00:00|2041.7|2041.4|2040.7|2040.4|2041.7|2041.4|2040.2|2039.9|4333
1712865900000|2024-04-11 20:05:00|2040.6|2040.3|2042.3|2042|2042.8|2042.5|2040.5|2040.2|1352
1712866200000|2024-04-11 20:10:00|2042.4|2042.1|2042.3|2042|2042.8|2042.5|2041.8|2041.5|1018
1712866500000|2024-04-11 20:15:00|2042.1|2041.8|2041.9|2041.6|2042.3|2042|2041|2040.7|384
1712866800000|2024-04-11 20:20:00|2042|2041.7|2042.7|2042.4|2043.2|2042.9|2041.6|2041.3|327
1712867100000|2024-04-11 20:25:00|2042.8|2042.5|2042.4|2042.1|2042.9|2042.6|2042.3|2042|156
1712867400000|2024-04-11 20:30:00|2042.3|2042|2042.2|2041.9|2042.6|2042.3|2042.2|2041.9|87
1712867700000|2024-04-11 20:35:00|2042.3|2042|2041.9|2041.6|2042.6|2042.3|2041.7|2041.4|213
1712868000000|2024-04-11 20:40:00|2041.8|2041.5|2041.3|2041|2041.9|2041.6|2041.2|2040.9|196
1712868300000|2024-04-11 20:45:00|2041.2|2040.9|2040.9|2040.6|2041.4|2041.1|2040.8|2040.5|184
1712868600000|2024-04-11 20:50:00|2040.8|2040.5|2040.6|2040.3|2041.2|2040.9|2040.5|2040.2|249
1712868900000|2024-04-11 20:55:00|2040.5|2040.2|2041|2040.2|2041.3|2041|2040.2|2039.9|191
1712869200000|2024-04-11 21:00:00|2041.1|2040.3|2041.2|2040.4|2041.2|2040.4|2041|2040.2|0
1712869500000|2024-04-11 21:05:00|2041.1|2040.3|2041|2040.2|2041.1|2040.3|2041|2040.2|0
1712869800000|2024-04-11 21:10:00|2040.9|2040.1|2040.8|2040|2040.9|2040.1|2040.8|2040|0
1712870400000|2024-04-11 21:20:00|2040.7|2039.9|2040.8|2040|2040.8|2040|2040.7|2039.9|0
1712870700000|2024-04-11 21:25:00|2040.9|2040.1|2040.8|2040|2040.9|2040.1|2040.8|2040|0
1712871300000|2024-04-11 21:35:00|2040.9|2040.1|2040.9|2040.1|2040.9|2040.1|2040.8|2040|0
1712871600000|2024-04-11 21:40:00|2040.8|2040|2040.9|2040.1|2040.9|2040.1|2040.8|2040|0
1712871900000|2024-04-11 21:45:00|2040.8|2040|2040.9|2040.1|2040.9|2040.1|2040.8|2040|0
1712872200000|2024-04-11 21:50:00|2040.8|2040|2040.8|2040|2040.9|2040.1|2040.8|2040|0
1712872500000|2024-04-11 21:55:00|2040.9|2040.1|2040.8|2040|2040.9|2040.1|2040.8|2040|0
1712872800000|2024-04-11 22:00:00|2041.3|2041|2041.2|2040.9|2041.5|2041.2|2040.2|2039.9|130
1712873100000|2024-04-11 22:05:00|2041.3|2041|2042.3|2042|2042.4|2042.1|2041.2|2040.9|55
1712873400000|2024-04-11 22:10:00|2042.4|2042.1|2042.5|2042.2|2043.3|2043|2042.3|2042|88
1712873700000|2024-04-11 22:15:00|2042.4|2042.1|2043.3|2043|2043.3|2043|2042.4|2042.1|50
1712874000000|2024-04-11 22:20:00|2043.4|2043.1|2043.4|2043.1|2043.9|2043.6|2043|2042.7|95
1712874300000|2024-04-11 22:25:00|2043.3|2043|2043.1|2042.8|2043.3|2043|2042.9|2042.6|25
1712874600000|2024-04-11 22:30:00|2043|2042.7|2042.2|2041.9|2043|2042.7|2042.2|2041.9|15
1712874900000|2024-04-11 22:35:00|2042.1|2041.8|2042.3|2042|2042.4|2042.1|2042.1|2041.8|83
1712875200000|2024-04-11 22:40:00|2042.4|2042.1|2042|2041.7|2042.4|2042.1|2041.6|2041.3|30
1712875500000|2024-04-11 22:45:00|2042.1|2041.8|2041.6|2041.3|2042.1|2041.8|2041.6|2041.3|40
1712875800000|2024-04-11 22:50:00|2041.7|2041.4|2041.7|2041.4|2041.8|2041.5|2041.7|2041.4|5
1712876100000|2024-04-11 22:55:00|2041.6|2041.3|2041.7|2041.4|2041.8|2041.5|2041.6|2041.3|14
1712876400000|2024-04-11 23:00:00|2041.8|2041.5|2041.6|2041.3|2041.9|2041.6|2041.5|2041.2|35
1712876700000|2024-04-11 23:05:00|2041.7|2041.4|2042|2041.7|2042.3|2042|2041.6|2041.3|77
1712877000000|2024-04-11 23:10:00|2042.2|2041.9|2042.1|2041.8|2042.2|2041.9|2041.8|2041.5|36
1712877300000|2024-04-11 23:15:00|2042.2|2041.9|2042|2041.7|2042.3|2042|2041.8|2041.5|30
1712877600000|2024-04-11 23:20:00|2041.9|2041.6|2041.9|2041.6|2042.1|2041.8|2041.9|2041.6|6
1712877900000|2024-04-11 23:25:00|2042|2041.7|2041.6|2041.3|2042|2041.7|2041.6|2041.3|8
1712878200000|2024-04-11 23:30:00|2041.7|2041.4|2041.4|2041.1|2041.7|2041.4|2041.2|2040.9|26
1712878500000|2024-04-11 23:35:00|2041.5|2041.2|2041.5|2041.2|2041.8|2041.5|2041.5|2041.2|14
1712878800000|2024-04-11 23:40:00|2041.6|2041.3|2041.6|2041.3|2041.6|2041.3|2041.5|2041.2|11
1712879100000|2024-04-11 23:45:00|2041.7|2041.4|2040.3|2040|2041.7|2041.4|2039.2|2038.9|297
1712879400000|2024-04-11 23:50:00|2040.2|2039.9|2040.3|2040|2040.7|2040.4|2040.1|2039.8|42
1712879700000|2024-04-11 23:55:00|2040.2|2039.9|2041|2040.7|2041.2|2040.9|2040.2|2039.9|94
1712880000000|2024-04-12 00:00:00|2040.8|2040.5|2040.5|2040.2|2041|2040.7|2040.1|2039.8|62
1712880300000|2024-04-12 00:05:00|2040.4|2040.1|2040.4|2040.1|2040.7|2040.4|2040|2039.7|76
1712880600000|2024-04-12 00:10:00|2040.3|2040|2039.4|2039.1|2040.3|2040|2039|2038.7|151
1712880900000|2024-04-12 00:15:00|2039.3|2039|2039.3|2039|2039.5|2039.2|2038.6|2038.3|44
1712881200000|2024-04-12 00:20:00|2039.4|2039.1|2039.6|2039.3|2039.8|2039.5|2039.4|2039.1|27
1712881500000|2024-04-12 00:25:00|2039.5|2039.2|2040.2|2039.9|2040.3|2040|2039.5|2039.2|28
1712881800000|2024-04-12 00:30:00|2040.3|2040|2041.2|2040.9|2041.3|2041|2040.3|2040|46
1712882100000|2024-04-12 00:35:00|2041.3|2041|2041.1|2040.8|2041.9|2041.6|2041.1|2040.8|86
1712882400000|2024-04-12 00:40:00|2041.2|2040.9|2042|2041.7|2042|2041.7|2041.1|2040.8|56
1712882700000|2024-04-12 00:45:00|2042.1|2041.8|2041.8|2041.5|2042.1|2041.8|2041.5|2041.2|37
1712883000000|2024-04-12 00:50:00|2041.9|2041.6|2041.4|2041.1|2042.2|2041.9|2041.4|2041.1|39
1712883300000|2024-04-12 00:55:00|2041.3|2041|2041.8|2041.5|2041.8|2041.5|2041.1|2040.8|25
1712883600000|2024-04-12 01:00:00|2041.7|2041.4|2040.7|2040.4|2041.8|2041.5|2040.7|2040.4|51
1712883900000|2024-04-12 01:05:00|2040.8|2040.5|2040.4|2040.1|2041.1|2040.8|2040.3|2040|47
1712884200000|2024-04-12 01:10:00|2040.5|2040.2|2040.8|2040.5|2040.9|2040.6|2040.1|2039.8|91
1712884500000|2024-04-12 01:15:00|2040.6|2040.3|2041.2|2040.9|2041.6|2041.3|2040.6|2040.3|26
1712884800000|2024-04-12 01:20:00|2041.3|2041|2041.3|2041|2041.5|2041.2|2041|2040.7|24
1712885100000|2024-04-12 01:25:00|2041.4|2041.1|2041.6|2041.3|2041.8|2041.5|2041.2|2040.9|22
1712885400000|2024-04-12 01:30:00|2041.5|2041.2|2042.6|2042.3|2042.6|2042.3|2041.5|2041.2|45
1712885700000|2024-04-12 01:35:00|2042.5|2042.2|2042.4|2042.1|2042.9|2042.6|2042.3|2042|57
1712886000000|2024-04-12 01:40:00|2042.5|2042.2|2042.1|2041.8|2042.8|2042.5|2041.9|2041.6|81
1712886300000|2024-04-12 01:45:00|2042|2041.7|2043|2042.7|2043|2042.7|2042|2041.7|56
1712886600000|2024-04-12 01:50:00|2043.1|2042.8|2042.8|2042.5|2043.5|2043.2|2042.8|2042.5|68
1712886900000|2024-04-12 01:55:00|2042.9|2042.6|2042.8|2042.5|2043.2|2042.9|2042.7|2042.4|38
1712887200000|2024-04-12 02:00:00|2042.6|2042.3|2042.4|2042.1|2042.8|2042.5|2042.3|2042|36
1712887500000|2024-04-12 02:05:00|2042.3|2042|2041.7|2041.4|2042.4|2042.1|2041.7|2041.4|30
1712887800000|2024-04-12 02:10:00|2041.8|2041.5|2041.8|2041.5|2041.9|2041.6|2041.6|2041.3|40
1712888100000|2024-04-12 02:15:00|2041.7|2041.4|2041.1|2040.8|2041.7|2041.4|2041|2040.7|29
1712888400000|2024-04-12 02:20:00|2041|2040.7|2041.2|2040.9|2041.4|2041.1|2041|2040.7|29
1712888700000|2024-04-12 02:25:00|2041.3|2041|2040.9|2040.6|2041.5|2041.2|2040.8|2040.5|35
1712889000000|2024-04-12 02:30:00|2040.8|2040.5|2040.8|2040.5|2041|2040.7|2040.6|2040.3|31
1712889300000|2024-04-12 02:35:00|2040.7|2040.4|2040.8|2040.5|2041|2040.7|2040.7|2040.4|21
1712889600000|2024-04-12 02:40:00|2040.9|2040.6|2040.7|2040.4|2040.9|2040.6|2040.5|2040.2|17
1712889900000|2024-04-12 02:45:00|2040.6|2040.3|2040.2|2039.9|2040.6|2040.3|2040.1|2039.8|24
1712890200000|2024-04-12 02:50:00|2040.4|2040.1|2040.8|2040.5|2040.9|2040.6|2040.4|2040.1|18
1712890500000|2024-04-12 02:55:00|2040.7|2040.4|2041.1|2040.8|2041.1|2040.8|2040.7|2040.4|28
1712890800000|2024-04-12 03:00:00|2041|2040.7|2041.4|2041.1|2041.6|2041.3|2041|2040.7|25
1712891100000|2024-04-12 03:05:00|2041.5|2041.2|2041.3|2041|2041.5|2041.2|2041.1|2040.8|25
1712891400000|2024-04-12 03:10:00|2041.4|2041.1|2041.7|2041.4|2042.1|2041.8|2041.3|2041|31
1712891700000|2024-04-12 03:15:00|2041.8|2041.5|2042.3|2042|2042.4|2042.1|2041.7|2041.4|19
1712892000000|2024-04-12 03:20:00|2042.4|2042.1|2042.6|2042.3|2042.7|2042.4|2042.3|2042|26
1712892300000|2024-04-12 03:25:00|2042.5|2042.2|2042.4|2042.1|2042.9|2042.6|2042.4|2042.1|15
1712892600000|2024-04-12 03:30:00|2042.5|2042.2|2041.2|2040.9|2042.5|2042.2|2041.1|2040.8|38
1712892900000|2024-04-12 03:35:00|2041.3|2041|2040.8|2040.5|2041.5|2041.2|2040.8|2040.5|32
1712893200000|2024-04-12 03:40:00|2040.9|2040.6|2040.5|2040.2|2040.9|2040.6|2040.4|2040.1|15
1712893500000|2024-04-12 03:45:00|2040.4|2040.1|2039.9|2039.6|2040.4|2040.1|2039.9|2039.6|11
1712893800000|2024-04-12 03:50:00|2040|2039.7|2040.2|2039.9|2040.4|2040.1|2039.9|2039.6|21
1712894100000|2024-04-12 03:55:00|2040.1|2039.8|2040|2039.7|2040.2|2039.9|2040|2039.7|15
1712894400000|2024-04-12 04:00:00|2039.9|2039.6|2039.8|2039.5|2040.3|2040|2039.8|2039.5|21
1712894700000|2024-04-12 04:05:00|2039.9|2039.6|2040.1|2039.8|2040.1|2039.8|2039.5|2039.2|12
1712895000000|2024-04-12 04:10:00|2040.2|2039.9|2040.4|2040.1|2040.4|2040.1|2040.2|2039.9|22
1712895300000|2024-04-12 04:15:00|2040.3|2040|2040.6|2040.3|2040.6|2040.3|2040.3|2040|7
1712895600000|2024-04-12 04:20:00|2040.4|2040.1|2040.3|2040|2040.4|2040.1|2040.3|2040|5
1712895900000|2024-04-12 04:25:00|2040.2|2039.9|2040.4|2040.1|2040.7|2040.4|2040.1|2039.8|13
1712896200000|2024-04-12 04:30:00|2040.5|2040.2|2040.2|2039.9|2040.5|2040.2|2040.2|2039.9|10
1712896500000|2024-04-12 04:35:00|2040.3|2040|2039.9|2039.6|2040.5|2040.2|2039.9|2039.6|14
1712896800000|2024-04-12 04:40:00|2039.8|2039.5|2039.7|2039.4|2040.1|2039.8|2039.6|2039.3|16
1712897100000|2024-04-12 04:45:00|2039.6|2039.3|2040.1|2039.8|2040.1|2039.8|2039.6|2039.3|13
1712897400000|2024-04-12 04:50:00|2040.2|2039.9|2040.5|2040.2|2040.6|2040.3|2040.2|2039.9|10
1712897700000|2024-04-12 04:55:00|2040.7|2040.4|2040.1|2039.8|2040.7|2040.4|2040|2039.7|24
1712898000000|2024-04-12 05:00:00|2040.2|2039.9|2040.6|2040.3|2040.7|2040.4|2040|2039.7|28
1712898300000|2024-04-12 05:05:00|2040.7|2040.4|2040.5|2040.2|2040.7|2040.4|2040.2|2039.9|16
1712898600000|2024-04-12 05:10:00|2040.3|2040|2040.5|2040.2|2040.5|2040.2|2040.1|2039.8|7
1712898900000|2024-04-12 05:15:00|2040.6|2040.3|2041.6|2041.3|2041.7|2041.4|2040.4|2040.1|46
1712899200000|2024-04-12 05:20:00|2041.7|2041.4|2041|2040.7|2041.7|2041.4|2041|2040.7|13
1712899500000|2024-04-12 05:25:00|2040.9|2040.6|2041|2040.7|2041.2|2040.9|2040.8|2040.5|13
1712899800000|2024-04-12 05:30:00|2040.9|2040.6|2040.1|2039.8|2041.2|2040.9|2040.1|2039.8|47
1712900100000|2024-04-12 05:35:00|2040.2|2039.9|2039.4|2039.1|2040.2|2039.9|2039.4|2039.1|48
1712900400000|2024-04-12 05:40:00|2039.3|2039|2041|2040.7|2041.2|2040.9|2039.3|2039|75
1712900700000|2024-04-12 05:45:00|2040.9|2040.6|2039.8|2039.5|2040.9|2040.6|2039.7|2039.4|53
1712901000000|2024-04-12 05:50:00|2039.9|2039.6|2039.9|2039.6|2041.1|2040.8|2039.8|2039.5|58
1712901300000|2024-04-12 05:55:00|2040|2039.7|2039.2|2038.9|2040.5|2040.2|2039.2|2038.9|41
1712901600000|2024-04-12 06:00:00|2039.3|2039|2040.6|2040.3|2040.7|2040.4|2039.2|2038.9|61
1712901900000|2024-04-12 06:05:00|2040.5|2040.2|2041|2040.7|2041.5|2041.2|2040.4|2040.1|67
1712902200000|2024-04-12 06:10:00|2041.1|2040.8|2040.8|2040.5|2041.6|2041.3|2040.5|2040.2|50
1712902500000|2024-04-12 06:15:00|2040.9|2040.6|2042.5|2042.2|2042.6|2042.3|2040.7|2040.4|38
1712902800000|2024-04-12 06:20:00|2042.6|2042.3|2041.2|2040.9|2042.6|2042.3|2041.2|2040.9|54
1712903100000|2024-04-12 06:25:00|2041.3|2041|2042.1|2041.8|2042.3|2042|2041.2|2040.9|22
1712903400000|2024-04-12 06:30:00|2042.2|2041.9|2041.9|2041.6|2042.5|2042.2|2041.4|2041.1|37
1712903700000|2024-04-12 06:35:00|2042.1|2041.8|2041.7|2041.4|2042.4|2042.1|2041.7|2041.4|27
1712904000000|2024-04-12 06:40:00|2041.6|2041.3|2042.6|2042.3|2043.2|2042.9|2041.6|2041.3|75
1712904300000|2024-04-12 06:45:00|2042.7|2042.4|2042.5|2042.2|2043.6|2043.3|2042.4|2042.1|74
1712904600000|2024-04-12 06:50:00|2042.4|2042.1|2042.5|2042.2|2042.7|2042.4|2042|2041.7|55
1712904900000|2024-04-12 06:55:00|2042.4|2042.1|2042.8|2042.5|2043.2|2042.9|2042.4|2042.1|40
1712905200000|2024-04-12 07:00:00|2043|2042.7|2044.1|2043.8|2044.1|2043.8|2042.3|2042|112
1712905500000|2024-04-12 07:05:00|2044.2|2043.9|2043.3|2043|2044.2|2043.9|2042.7|2042.4|123
1712905800000|2024-04-12 07:10:00|2043.2|2042.9|2043|2042.7|2043.8|2043.5|2041.8|2041.5|122
1712906100000|2024-04-12 07:15:00|2042.9|2042.6|2043.5|2043.2|2043.8|2043.5|2042.8|2042.5|79
1712906400000|2024-04-12 07:20:00|2043.3|2043|2042|2041.7|2043.9|2043.6|2041.9|2041.6|206
1712906700000|2024-04-12 07:25:00|2041.9|2041.6|2043.1|2042.8|2043.3|2043|2041.3|2041|110
1712907000000|2024-04-12 07:30:00|2043.2|2042.9|2043.5|2043.2|2044.3|2044|2043|2042.7|138
1712907300000|2024-04-12 07:35:00|2043.6|2043.3|2044.3|2044|2044.5|2044.2|2043.4|2043.1|205
1712907600000|2024-04-12 07:40:00|2044.2|2043.9|2043.4|2043.1|2044.3|2044|2043.1|2042.8|174
1712907900000|2024-04-12 07:45:00|2043.5|2043.2|2044.5|2044.2|2044.5|2044.2|2043|2042.7|80
1712908200000|2024-04-12 07:50:00|2044.6|2044.3|2044.6|2044.3|2045|2044.7|2044.2|2043.9|111
1712908500000|2024-04-12 07:55:00|2044.7|2044.4|2044.4|2044.1|2045|2044.7|2044.2|2043.9|80
1712908800000|2024-04-12 08:00:00|2044.6|2044.3|2045.6|2045.3|2046.4|2046.1|2044.6|2044.3|280
1712909100000|2024-04-12 08:05:00|2045.5|2045.2|2045|2044.7|2045.6|2045.3|2044.1|2043.8|92
1712909400000|2024-04-12 08:10:00|2045.1|2044.8|2043.9|2043.6|2045.2|2044.9|2043.7|2043.4|216
1712909700000|2024-04-12 08:15:00|2044.2|2043.9|2045.4|2045.1|2045.9|2045.6|2044|2043.7|127
1712910000000|2024-04-12 08:20:00|2045.3|2045|2044.7|2044.4|2045.3|2045|2044.3|2044|125
1712910300000|2024-04-12 08:25:00|2044.8|2044.5|2043.9|2043.6|2045.1|2044.8|2043.7|2043.4|154
1712910600000|2024-04-12 08:30:00|2044|2043.7|2042.6|2042.3|2044.1|2043.8|2042.4|2042.1|153
1712910900000|2024-04-12 08:35:00|2042.5|2042.2|2042.5|2042.2|2042.7|2042.4|2041.6|2041.3|118
1712911200000|2024-04-12 08:40:00|2042.6|2042.3|2039.5|2039.2|2042.8|2042.5|2039.4|2039.1|333
1712911500000|2024-04-12 08:45:00|2039.6|2039.3|2041.6|2041.3|2041.7|2041.4|2039.6|2039.3|174
1712911800000|2024-04-12 08:50:00|2041.4|2041.1|2041.6|2041.3|2042.5|2042.2|2041|2040.7|256
1712912100000|2024-04-12 08:55:00|2041.5|2041.2|2039.9|2039.6|2042.1|2041.8|2039.9|2039.6|198
1712912400000|2024-04-12 09:00:00|2040|2039.7|2039.2|2038.9|2040.2|2039.9|2038.6|2038.3|355
1712912700000|2024-04-12 09:05:00|2039.1|2038.8|2037.9|2037.6|2039.8|2039.5|2037.8|2037.5|265
1712913000000|2024-04-12 09:10:00|2038|2037.7|2038|2037.7|2039.1|2038.8|2037.9|2037.6|352
1712913300000|2024-04-12 09:15:00|2038.1|2037.8|2038.1|2037.8|2038.5|2038.2|2037.1|2036.8|345
1712913600000|2024-04-12 09:20:00|2038.2|2037.9|2039.3|2039|2039.3|2039|2038.2|2037.9|114
1712913900000|2024-04-12 09:25:00|2039.4|2039.1|2038.7|2038.4|2039.4|2039.1|2038.3|2038|91
1712914200000|2024-04-12 09:30:00|2038.6|2038.3|2039.9|2039.6|2040.2|2039.9|2038.4|2038.1|293
1712914500000|2024-04-12 09:35:00|2040|2039.7|2040.6|2040.3|2040.6|2040.3|2039.9|2039.6|98
1712914800000|2024-04-12 09:40:00|2040.5|2040.2|2040.1|2039.8|2040.9|2040.6|2040|2039.7|152
1712915100000|2024-04-12 09:45:00|2040.2|2039.9|2039.4|2039.1|2040.3|2040|2038.8|2038.5|121
1712915400000|2024-04-12 09:50:00|2039.5|2039.2|2041.5|2041.2|2042.3|2042|2039.5|2039.2|450
1712915700000|2024-04-12 09:55:00|2041.4|2041.1|2040.9|2040.6|2041.6|2041.3|2040.3|2040|82
1712916000000|2024-04-12 10:00:00|2040.8|2040.5|2039.3|2039|2040.8|2040.5|2038.7|2038.4|593
1712916300000|2024-04-12 10:05:00|2039.2|2038.9|2039.2|2038.9|2040|2039.7|2038.6|2038.3|120
1712916600000|2024-04-12 10:10:00|2039.1|2038.8|2038.7|2038.4|2039.2|2038.9|2038.2|2037.9|159
1712916900000|2024-04-12 10:15:00|2038.6|2038.3|2039.9|2039.6|2039.9|2039.6|2038.6|2038.3|100
1712917200000|2024-04-12 10:20:00|2040|2039.7|2039.1|2038.8|2040.2|2039.9|2039|2038.7|114
1712917500000|2024-04-12 10:25:00|2039.3|2039|2038.7|2038.4|2039.4|2039.1|2038.1|2037.8|85
1712917800000|2024-04-12 10:30:00|2038.6|2038.3|2038.1|2037.8|2038.6|2038.3|2037.7|2037.4|131
1712918100000|2024-04-12 10:35:00|2038|2037.7|2037.3|2037|2038.3|2038|2037.3|2037|82
1712918400000|2024-04-12 10:40:00|2037.4|2037.1|2036.7|2036.4|2037.9|2037.6|2036.7|2036.4|200
1712918700000|2024-04-12 10:45:00|2036.6|2036.3|2033|2032.7|2036.9|2036.6|2032.3|2032|1070
1712919000000|2024-04-12 10:50:00|2033.1|2032.8|2029.9|2029.6|2033.1|2032.8|2027.3|2027|954
1712919300000|2024-04-12 10:55:00|2030.2|2029.9|2030.7|2030.4|2031.4|2031.1|2027.7|2027.4|356
1712919600000|2024-04-12 11:00:00|2030.2|2029.9|2032.3|2032|2033|2032.7|2030.1|2029.8|395
1712919900000|2024-04-12 11:05:00|2032.1|2031.8|2031.5|2031.2|2033|2032.7|2031.1|2030.8|365
1712920200000|2024-04-12 11:10:00|2031.6|2031.3|2032.4|2032.1|2033.3|2033|2031.3|2031|352
1712920500000|2024-04-12 11:15:00|2032.2|2031.9|2032|2031.7|2032.9|2032.6|2031.4|2031.1|186
1712920800000|2024-04-12 11:20:00|2031.9|2031.6|2033|2032.7|2033.7|2033.4|2031.8|2031.5|640
1712921100000|2024-04-12 11:25:00|2032.9|2032.6|2033.5|2033.2|2033.9|2033.6|2032.5|2032.2|335
1712921400000|2024-04-12 11:30:00|2034|2033.7|2034.5|2034.2|2035.2|2034.9|2033.6|2033.3|442
1712921700000|2024-04-12 11:35:00|2034.7|2034.4|2035.9|2035.6|2036.2|2035.9|2034.4|2034.1|215
1712922000000|2024-04-12 11:40:00|2035.8|2035.5|2036.7|2036.4|2036.9|2036.6|2035.3|2035|337
1712922300000|2024-04-12 11:45:00|2036.6|2036.3|2038.2|2037.9|2038.7|2038.4|2035.8|2035.5|749
1712922600000|2024-04-12 11:50:00|2038.3|2038|2037.1|2036.8|2039.2|2038.9|2036.8|2036.5|206
1712922900000|2024-04-12 11:55:00|2037.3|2037|2037.8|2037.5|2038|2037.7|2036.9|2036.6|278
1712923200000|2024-04-12 12:00:00|2037.6|2037.3|2039.6|2039.3|2040.5|2040.2|2037.5|2037.2|417
1712923500000|2024-04-12 12:05:00|2039.5|2039.2|2036.3|2036|2039.9|2039.6|2036.3|2036|333
1712923800000|2024-04-12 12:10:00|2036.2|2035.9|2037.7|2037.4|2037.9|2037.6|2036|2035.7|235
1712924100000|2024-04-12 12:15:00|2037.6|2037.3|2038.9|2038.6|2039.2|2038.9|2037.6|2037.3|254
1712924400000|2024-04-12 12:20:00|2038.7|2038.4|2036.5|2036.2|2038.7|2038.4|2036.3|2036|355
1712924700000|2024-04-12 12:25:00|2036.7|2036.4|2035.9|2035.6|2036.7|2036.4|2035.3|2035|471
1712925000000|2024-04-12 12:30:00|2035.7|2035.4|2035.1|2034.8|2036|2035.7|2033|2032.7|795
1712925300000|2024-04-12 12:35:00|2035|2034.7|2032.7|2032.4|2036.1|2035.8|2032.5|2032.2|1187
1712925600000|2024-04-12 12:40:00|2032.9|2032.6|2029.2|2028.9|2033.3|2033|2029.1|2028.8|1142
1712925900000|2024-04-12 12:45:00|2029.3|2029|2029.3|2029|2030.3|2030|2028.5|2028.2|687
1712926200000|2024-04-12 12:50:00|2028.9|2028.6|2029.6|2029.3|2030.1|2029.8|2027.6|2027.3|781
1712926500000|2024-04-12 12:55:00|2029.4|2029.1|2026.1|2025.8|2030|2029.7|2025.1|2024.8|1280
1712926800000|2024-04-12 13:00:00|2026|2025.7|2027.3|2027|2027.4|2027.1|2022.2|2021.9|1726
1712927100000|2024-04-12 13:05:00|2027.2|2026.9|2028.3|2028|2029.5|2029.2|2026.1|2025.8|693
1712927400000|2024-04-12 13:10:00|2028.2|2027.9|2027.9|2027.6|2028.2|2027.9|2026.3|2026|626
1712927700000|2024-04-12 13:15:00|2027.6|2027.3|2028.5|2028.2|2029.9|2029.6|2027.5|2027.2|686
1712928000000|2024-04-12 13:20:00|2028.6|2028.3|2027.2|2026.9|2029.4|2029.1|2026.7|2026.4|725
1712928300000|2024-04-12 13:25:00|2027.3|2027|2030.2|2029.9|2030.4|2030.1|2026.5|2026.2|1314
1712928600000|2024-04-12 13:30:00|2029.9|2029.6|2034.4|2034.1|2034.9|2034.6|2028.5|2028.2|6628
1712928900000|2024-04-12 13:35:00|2034.3|2034|2036|2035.7|2037.1|2036.8|2032.2|2031.9|5044
1712929200000|2024-04-12 13:40:00|2035.8|2035.5|2030.7|2030.4|2035.8|2035.5|2030.2|2029.9|3416
1712929500000|2024-04-12 13:45:00|2030.8|2030.5|2029|2028.7|2034.2|2033.9|2028.9|2028.6|3402
1712929800000|2024-04-12 13:50:00|2029.1|2028.8|2025.5|2025.2|2031|2030.7|2024.4|2024.1|3150
1712930100000|2024-04-12 13:55:00|2025.4|2025.1|2027.9|2027.6|2028.2|2027.9|2024.3|2024|2222
1712930400000|2024-04-12 14:00:00|2028|2027.7|2022.4|2022.1|2028|2027.7|2021.4|2021.1|4649
1712930700000|2024-04-12 14:05:00|2022.3|2022|2017.6|2017.3|2023|2022.7|2017.5|2017.2|5383
1712931000000|2024-04-12 14:10:00|2017.5|2017.2|2017.1|2016.8|2019.5|2019.2|2015.4|2015.1|4011
1712931300000|2024-04-12 14:15:00|2016.9|2016.6|2018|2017.7|2019.2|2018.9|2013.7|2013.4|3710
1712931600000|2024-04-12 14:20:00|2017.9|2017.6|2020.1|2019.8|2020.6|2020.3|2017.4|2017.1|2357
1712931900000|2024-04-12 14:25:00|2020.2|2019.9|2017.7|2017.4|2020.6|2020.3|2016.9|2016.6|1631
1712932200000|2024-04-12 14:30:00|2017.6|2017.3|2017.8|2017.5|2019.9|2019.6|2017.3|2017|1295
1712932500000|2024-04-12 14:35:00|2017.9|2017.6|2014.3|2014|2018.5|2018.2|2013.7|2013.4|2138
1712932800000|2024-04-12 14:40:00|2014.2|2013.9|2015.8|2015.5|2015.8|2015.5|2013.4|2013.1|1582
1712933100000|2024-04-12 14:45:00|2015.6|2015.3|2013.9|2013.6|2016.7|2016.4|2013.8|2013.5|1659
1712933400000|2024-04-12 14:50:00|2013.8|2013.5|2016.4|2016.1|2016.9|2016.6|2013.3|2013|1581
1712933700000|2024-04-12 14:55:00|2016.3|2016|2015.2|2014.9|2017.8|2017.5|2014.8|2014.5|1755
1712934000000|2024-04-12 15:00:00|2015.1|2014.8|2017.6|2017.3|2018|2017.7|2014.7|2014.4|2807
1712934300000|2024-04-12 15:05:00|2017.5|2017.2|2015|2014.7|2017.6|2017.3|2014.6|2014.3|1435
1712934600000|2024-04-12 15:10:00|2015.2|2014.9|2014|2013.7|2016|2015.7|2013.8|2013.5|3294
1712934900000|2024-04-12 15:15:00|2013.9|2013.6|2017|2016.7|2017.2|2016.9|2012.7|2012.4|1592
1712935200000|2024-04-12 15:20:00|2016.9|2016.6|2017|2016.7|2017.3|2017|2015.9|2015.6|1374
1712935500000|2024-04-12 15:25:00|2016.9|2016.6|2019.3|2019|2019.4|2019.1|2016.1|2015.8|1593
1712935800000|2024-04-12 15:30:00|2019.4|2019.1|2019|2018.7|2019.5|2019.2|2017.8|2017.5|1406
1712936100000|2024-04-12 15:35:00|2018.9|2018.6|2017|2016.7|2019.7|2019.4|2016.9|2016.6|1375
1712936400000|2024-04-12 15:40:00|2017.1|2016.8|2016.4|2016.1|2017.6|2017.3|2015.8|2015.5|833
1712936700000|2024-04-12 15:45:00|2016.3|2016|2018.1|2017.8|2019|2018.7|2016.1|2015.8|808
1712937000000|2024-04-12 15:50:00|2018.3|2018|2017.6|2017.3|2018.4|2018.1|2016.4|2016.1|879
1712937300000|2024-04-12 15:55:00|2017.7|2017.4|2017.7|2017.4|2018.5|2018.2|2017.1|2016.8|651
1712937600000|2024-04-12 16:00:00|2017.8|2017.5|2016.5|2016.2|2018|2017.7|2015.9|2015.6|635
1712937900000|2024-04-12 16:05:00|2016.4|2016.1|2016.7|2016.4|2018.7|2018.4|2016.4|2016.1|593
1712938200000|2024-04-12 16:10:00|2016.8|2016.5|2015.3|2015|2017|2016.7|2015.3|2015|793
1712938500000|2024-04-12 16:15:00|2015.4|2015.1|2011.9|2011.6|2016.2|2015.9|2011.5|2011.2|1532
1712938800000|2024-04-12 16:20:00|2012|2011.7|2013.4|2013.1|2014.3|2014|2011.5|2011.2|1089
1712939100000|2024-04-12 16:25:00|2013.5|2013.2|2013|2012.7|2015|2014.7|2012.9|2012.6|874
1712939400000|2024-04-12 16:30:00|2013.1|2012.8|2011.7|2011.4|2013.3|2013|2010.6|2010.3|1580
1712939700000|2024-04-12 16:35:00|2011.8|2011.5|2009.1|2008.8|2012.1|2011.8|2008.2|2007.9|1543
1712940000000|2024-04-12 16:40:00|2009|2008.7|2007.6|2007.3|2009.6|2009.3|2007.6|2007.3|2032
1712940300000|2024-04-12 16:45:00|2007.7|2007.4|2008|2007.7|2009.4|2009.1|2007.4|2007.1|1196
1712940600000|2024-04-12 16:50:00|2008.1|2007.8|2009.5|2009.2|2010.4|2010.1|2008.1|2007.8|1306
1712940900000|2024-04-12 16:55:00|2009.4|2009.1|2008.2|2007.9|2009.7|2009.4|2008.2|2007.9|1126
1712941200000|2024-04-12 17:00:00|2008.3|2008|2008.8|2008.5|2009.5|2009.2|2007.3|2007|1161
1712941500000|2024-04-12 17:05:00|2008.9|2008.6|2008.2|2007.9|2010.5|2010.2|2007.6|2007.3|1774
1712941800000|2024-04-12 17:10:00|2008.3|2008|2008.7|2008.4|2009.8|2009.5|2007.9|2007.6|793
1712942100000|2024-04-12 17:15:00|2008.6|2008.3|2006.9|2006.6|2010|2009.7|2006.8|2006.5|1655
1712942400000|2024-04-12 17:20:00|2006.8|2006.5|2004.9|2004.6|2007|2006.7|2004.4|2004.1|1700
1712942700000|2024-04-12 17:25:00|2005|2004.7|2004.3|2004|2006.1|2005.8|2003.5|2003.2|1399
1712943000000|2024-04-12 17:30:00|2004.2|2003.9|2002.2|2001.9|2004.2|2003.9|2001.3|2001|1526
1712943300000|2024-04-12 17:35:00|2002.1|2001.8|2002.2|2001.9|2002.5|2002.2|2000.5|2000.2|1591
1712943600000|2024-04-12 17:40:00|2002.1|2001.8|2004.9|2004.6|2005.3|2005|2002|2001.7|2850
1712943900000|2024-04-12 17:45:00|2004.8|2004.5|2008|2007.7|2008.9|2008.6|2004.8|2004.5|2003
1712944200000|2024-04-12 17:50:00|2008.1|2007.8|2006.4|2006.1|2009.1|2008.8|2006|2005.7|1852
1712944500000|2024-04-12 17:55:00|2006.5|2006.2|2005.7|2005.4|2007.9|2007.6|2005.7|2005.4|1032
1712944800000|2024-04-12 18:00:00|2005.5|2005.2|2004.9|2004.6|2005.5|2005.2|2003.4|2003.1|1447
1712945100000|2024-04-12 18:05:00|2004.8|2004.5|2007.9|2007.6|2009|2008.7|2004.6|2004.3|2107
1712945400000|2024-04-12 18:10:00|2007.8|2007.5|2006.5|2006.2|2009|2008.7|2006.4|2006.1|1410
1712945700000|2024-04-12 18:15:00|2006.6|2006.3|2006.3|2006|2007.8|2007.5|2006.1|2005.8|1069
1712946000000|2024-04-12 18:20:00|2006.4|2006.1|2004.1|2003.8|2006.7|2006.4|2004.1|2003.8|925
1712946300000|2024-04-12 18:25:00|2004.2|2003.9|2002.4|2002.1|2004.6|2004.3|2002.2|2001.9|1493
1712946600000|2024-04-12 18:30:00|2002.3|2002|2000.4|2000.1|2002.4|2002.1|1999.6|1999.3|1804
1712946900000|2024-04-12 18:35:00|2000.3|2000|1998.7|1998.4|2000.9|2000.6|1998.1|1997.8|1312
1712947200000|2024-04-12 18:40:00|1998.6|1998.3|1998.9|1998.6|2000.5|2000.2|1997.1|1996.8|2062
1712947500000|2024-04-12 18:45:00|1999|1998.7|1998.1|1997.8|1999.6|1999.3|1997.6|1997.3|1036
1712947800000|2024-04-12 18:50:00|1998|1997.7|2000|1999.7|2000.5|2000.2|1997.7|1997.4|1022
1712948100000|2024-04-12 18:55:00|1999.8|1999.5|1998.1|1997.8|2000.5|2000.2|1997.7|1997.4|1618
1712948400000|2024-04-12 19:00:00|1998|1997.7|1997.6|1997.3|1998.1|1997.8|1995.6|1995.3|2190
1712948700000|2024-04-12 19:05:00|1997.5|1997.2|1996.7|1996.4|1997.9|1997.6|1996|1995.7|2316
1712949000000|2024-04-12 19:10:00|1996.8|1996.5|1995.1|1994.8|1997.4|1997.1|1995.1|1994.8|1813
1712949300000|2024-04-12 19:15:00|1995.2|1994.9|1995.8|1995.5|1996.4|1996.1|1993.8|1993.5|2504
1712949600000|2024-04-12 19:20:00|1995.7|1995.4|1997.9|1997.6|1998.2|1997.9|1995.1|1994.8|2648
1712949900000|2024-04-12 19:25:00|1998.2|1997.9|1996.1|1995.8|1998.7|1998.4|1995.9|1995.6|1968
1712950200000|2024-04-12 19:30:00|1996.2|1995.9|1997.5|1997.2|1999.2|1998.9|1995.6|1995.3|2577
1712950500000|2024-04-12 19:35:00|1997.4|1997.1|1997|1996.7|1997.8|1997.5|1996.3|1996|1239
1712950800000|2024-04-12 19:40:00|1997.2|1996.9|2002|2001.7|2002|2001.7|1997.2|1996.9|2328
1712951100000|2024-04-12 19:45:00|2001.9|2001.6|2002.3|2002|2003.2|2002.9|2001.1|2000.8|2621
1712951400000|2024-04-12 19:50:00|2002.4|2002.1|2001.5|2001.2|2003|2002.7|1999.3|1999|3485
1712951700000|2024-04-12 19:55:00|2001.3|2001|2004.2|2003.9|2004.2|2003.9|2001.3|2001|11107
1712952000000|2024-04-12 20:00:00|2004.3|2004|2005|2004.7|2005.6|2005.3|2003.9|2003.6|4353
1712952300000|2024-04-12 20:05:00|2005.2|2004.9|2004.9|2004.6|2005.8|2005.5|2004.5|2004.2|1243
1712952600000|2024-04-12 20:10:00|2005|2004.7|2005.3|2005|2005.6|2005.3|2004.7|2004.4|1108
1712952900000|2024-04-12 20:15:00|2005.2|2004.9|2004.3|2004|2005.3|2005|2004.2|2003.9|420
1712953200000|2024-04-12 20:20:00|2004.4|2004.1|2004.6|2004.3|2004.8|2004.5|2004.4|2004.1|204
1712953500000|2024-04-12 20:25:00|2004.5|2004.2|2004|2003.7|2004.6|2004.3|2004|2003.7|215
1712953800000|2024-04-12 20:30:00|2003.9|2003.6|2004.9|2004.6|2004.9|2004.6|2003.9|2003.6|288
1712954100000|2024-04-12 20:35:00|2005|2004.7|2005.5|2005.2|2005.5|2005.2|2005|2004.7|150
1712954400000|2024-04-12 20:40:00|2005.4|2005.1|2005.5|2005.2|2005.7|2005.4|2005.2|2004.9|127
1712954700000|2024-04-12 20:45:00|2005.7|2005.4|2005.1|2004.8|2006|2005.7|2004.9|2004.6|415
1712955000000|2024-04-12 20:50:00|2005|2004.7|2004.3|2004|2005|2004.7|2004.3|2004|249
1712955300000|2024-04-12 20:55:00|2004.5|2004.2|2004.4|2003.6|2004.8|2004.5|2004|2003.6|456
1713132000000|2024-04-14 22:00:00|2010.1|2009.8|2007.8|2007.5|2013.9|2013.6|2007.4|2007.1|1313
1713132300000|2024-04-14 22:05:00|2007.6|2007.3|2011.6|2011.3|2011.6|2011.3|2006.9|2006.6|384
1713132600000|2024-04-14 22:10:00|2012.5|2012.2|2014.6|2014.3|2015.1|2014.8|2012.2|2011.9|680
1713132900000|2024-04-14 22:15:00|2014.5|2014.2|2013.5|2013.2|2014.7|2014.4|2013.5|2013.2|284
1713133200000|2024-04-14 22:20:00|2013.6|2013.3|2016.4|2016.1|2017.2|2016.9|2013.6|2013.3|411
1713133500000|2024-04-14 22:25:00|2016.5|2016.2|2016.7|2016.4|2017.7|2017.4|2016.1|2015.8|272
1713133800000|2024-04-14 22:30:00|2016.6|2016.3|2018.6|2018.3|2018.7|2018.4|2015.9|2015.6|400
1713134100000|2024-04-14 22:35:00|2019.2|2018.9|2019.4|2019.1|2019.5|2019.2|2018.6|2018.3|381
1713134400000|2024-04-14 22:40:00|2019.3|2019|2019.7|2019.4|2020.7|2020.4|2019|2018.7|332
1713134700000|2024-04-14 22:45:00|2020.5|2020.2|2018.1|2017.8|2021.7|2021.4|2017.9|2017.6|365
1713135000000|2024-04-14 22:50:00|2018|2017.7|2017.7|2017.4|2018.4|2018.1|2016.7|2016.4|266
1713135300000|2024-04-14 22:55:00|2017.5|2017.2|2017.6|2017.3|2018.2|2017.9|2017.1|2016.8|103
1713135600000|2024-04-14 23:00:00|2017.7|2017.4|2018|2017.7|2018|2017.7|2017.1|2016.8|102
1713135900000|2024-04-14 23:05:00|2018.1|2017.8|2018.3|2018|2018.9|2018.6|2018|2017.7|161
1713136200000|2024-04-14 23:10:00|2018.4|2018.1|2016.2|2015.9|2018.6|2018.3|2016.2|2015.9|88
1713136500000|2024-04-14 23:15:00|2016.3|2016|2017.7|2017.4|2018.2|2017.9|2016.1|2015.8|118
1713136800000|2024-04-14 23:20:00|2017.6|2017.3|2017.9|2017.6|2018.1|2017.8|2017|2016.7|62
1713137100000|2024-04-14 23:25:00|2017.8|2017.5|2017.5|2017.2|2017.8|2017.5|2017.3|2017|22
1713137400000|2024-04-14 23:30:00|2017.6|2017.3|2019.9|2019.6|2020.4|2020.1|2017.6|2017.3|164
1713137700000|2024-04-14 23:35:00|2019.7|2019.4|2019.8|2019.5|2021.2|2020.9|2018.8|2018.5|255
1713138000000|2024-04-14 23:40:00|2019.9|2019.6|2019.6|2019.3|2020|2019.7|2019.4|2019.1|117
1713138300000|2024-04-14 23:45:00|2019.7|2019.4|2020.2|2019.9|2020.6|2020.3|2018.8|2018.5|93
1713138600000|2024-04-14 23:50:00|2019.9|2019.6|2019|2018.7|2020|2019.7|2018.8|2018.5|75
1713138900000|2024-04-14 23:55:00|2019.1|2018.8|2018.9|2018.6|2019.5|2019.2|2018.6|2018.3|64
1713139200000|2024-04-15 00:00:00|2019|2018.7|2019.4|2019.1|2020.6|2020.3|2017.4|2017.1|423
1713139500000|2024-04-15 00:05:00|2019.3|2019|2019.2|2018.9|2019.6|2019.3|2018.5|2018.2|71
1713139800000|2024-04-15 00:10:00|2019.3|2019|2018|2017.7|2019.8|2019.5|2017.9|2017.6|69
1713140100000|2024-04-15 00:15:00|2017.9|2017.6|2013.1|2012.8|2017.9|2017.6|2012.7|2012.4|341
1713140400000|2024-04-15 00:20:00|2012.7|2012.4|2015.7|2015.4|2015.8|2015.5|2011.7|2011.4|450
1713140700000|2024-04-15 00:25:00|2015.8|2015.5|2017.9|2017.6|2018|2017.7|2015.5|2015.2|196
1713141000000|2024-04-15 00:30:00|2018.2|2017.9|2017.8|2017.5|2018.3|2018|2017|2016.7|80
1713141300000|2024-04-15 00:35:00|2017.7|2017.4|2017.2|2016.9|2017.9|2017.6|2016.7|2016.4|65
1713141600000|2024-04-15 00:40:00|2017.1|2016.8|2018.2|2017.9|2019.2|2018.9|2017.1|2016.8|96
1713141900000|2024-04-15 00:45:00|2018.1|2017.8|2017.6|2017.3|2018.6|2018.3|2017.5|2017.2|58
1713142200000|2024-04-15 00:50:00|2017.5|2017.2|2017.3|2017|2017.9|2017.6|2016.9|2016.6|42
1713142500000|2024-04-15 00:55:00|2017.4|2017.1|2017.1|2016.8|2018|2017.7|2016.2|2015.9|47
1713142800000|2024-04-15 01:00:00|2017.3|2017|2017.6|2017.3|2017.9|2017.6|2016.7|2016.4|49
1713143100000|2024-04-15 01:05:00|2017.5|2017.2|2016|2015.7|2017.5|2017.2|2015.7|2015.4|25
1713143400000|2024-04-15 01:10:00|2016.1|2015.8|2014.2|2013.9|2016.4|2016.1|2014.1|2013.8|97
1713143700000|2024-04-15 01:15:00|2014.3|2014|2012.6|2012.3|2014.3|2014|2011.9|2011.6|338
1713144000000|2024-04-15 01:20:00|2012.7|2012.4|2013.7|2013.4|2014.8|2014.5|2012.7|2012.4|95
1713144300000|2024-04-15 01:25:00|2013.8|2013.5|2015.4|2015.1|2015.7|2015.4|2013.6|2013.3|124
1713144600000|2024-04-15 01:30:00|2015.5|2015.2|2016.1|2015.8|2016.3|2016|2014.6|2014.3|68
1713144900000|2024-04-15 01:35:00|2016|2015.7|2015.3|2015|2016|2015.7|2014.6|2014.3|52
1713145200000|2024-04-15 01:40:00|2015.1|2014.8|2015.1|2014.8|2015.6|2015.3|2014.5|2014.2|30
1713145500000|2024-04-15 01:45:00|2015.2|2014.9|2015.4|2015.1|2015.5|2015.2|2014.2|2013.9|11
1713145800000|2024-04-15 01:50:00|2015.5|2015.2|2016.4|2016.1|2016.8|2016.5|2015.5|2015.2|19
1713146100000|2024-04-15 01:55:00|2016.5|2016.2|2016.5|2016.2|2016.8|2016.5|2016.2|2015.9|21
1713146400000|2024-04-15 02:00:00|2016.6|2016.3|2018|2017.7|2018.3|2018|2016.4|2016.1|81
1713146700000|2024-04-15 02:05:00|2018.1|2017.8|2017.5|2017.2|2018.3|2018|2017.2|2016.9|63
1713147000000|2024-04-15 02:10:00|2017.3|2017|2017.7|2017.4|2017.8|2017.5|2017.1|2016.8|73
1713147300000|2024-04-15 02:15:00|2017.8|2017.5|2017.5|2017.2|2018.2|2017.9|2017.3|2017|57
1713147600000|2024-04-15 02:20:00|2017.6|2017.3|2017.5|2017.2|2017.7|2017.4|2017|2016.7|42
1713147900000|2024-04-15 02:25:00|2017.6|2017.3|2017.8|2017.5|2018|2017.7|2017.6|2017.3|67
1713148200000|2024-04-15 02:30:00|2017.9|2017.6|2016.5|2016.2|2018|2017.7|2016.4|2016.1|21
1713148500000|2024-04-15 02:35:00|2016.6|2016.3|2016.9|2016.6|2017|2016.7|2016.1|2015.8|26
1713148800000|2024-04-15 02:40:00|2016.8|2016.5|2016.9|2016.6|2017.4|2017.1|2016.7|2016.4|7
1713149100000|2024-04-15 02:45:00|2016.8|2016.5|2016.4|2016.1|2017|2016.7|2016.3|2016|21
1713149400000|2024-04-15 02:50:00|2016.3|2016|2015.8|2015.5|2016.6|2016.3|2015.6|2015.3|46
1713149700000|2024-04-15 02:55:00|2015.9|2015.6|2015.6|2015.3|2016|2015.7|2015.6|2015.3|24
1713150000000|2024-04-15 03:00:00|2015.7|2015.4|2014.8|2014.5|2015.8|2015.5|2014.1|2013.8|90
1713150300000|2024-04-15 03:05:00|2014.7|2014.4|2014.4|2014.1|2014.7|2014.4|2014.1|2013.8|24
1713150600000|2024-04-15 03:10:00|2014.5|2014.2|2014.3|2014|2014.7|2014.4|2014.1|2013.8|15
1713150900000|2024-04-15 03:15:00|2014.5|2014.2|2014.2|2013.9|2014.6|2014.3|2014|2013.7|38
1713151200000|2024-04-15 03:20:00|2014.3|2014|2015.2|2014.9|2015.3|2015|2014|2013.7|49
1713151500000|2024-04-15 03:25:00|2015.3|2015|2015.6|2015.3|2015.8|2015.5|2015.1|2014.8|9
1713151800000|2024-04-15 03:30:00|2015.7|2015.4|2016.8|2016.5|2016.8|2016.5|2015.6|2015.3|134
1713152100000|2024-04-15 03:35:00|2016.9|2016.6|2017.8|2017.5|2017.9|2017.6|2016.8|2016.5|50
1713152400000|2024-04-15 03:40:00|2017.7|2017.4|2017.3|2017|2017.7|2017.4|2017.3|2017|35
1713152700000|2024-04-15 03:45:00|2017.2|2016.9|2016.9|2016.6|2017.3|2017|2016.7|2016.4|37
1713153000000|2024-04-15 03:50:00|2016.8|2016.5|2016.8|2016.5|2017.1|2016.8|2016.7|2016.4|13
1713153300000|2024-04-15 03:55:00|2016.7|2016.4|2015.6|2015.3|2017|2016.7|2015.5|2015.2|353
1713153600000|2024-04-15 04:00:00|2015.7|2015.4|2016.6|2016.3|2016.6|2016.3|2015.4|2015.1|64
1713153900000|2024-04-15 04:05:00|2016.5|2016.2|2015.7|2015.4|2016.5|2016.2|2015.7|2015.4|21
1713154200000|2024-04-15 04:10:00|2015.6|2015.3|2015.1|2014.8|2015.6|2015.3|2014.9|2014.6|79
1713154500000|2024-04-15 04:15:00|2015.2|2014.9|2016.2|2015.9|2016.2|2015.9|2015|2014.7|16
1713154800000|2024-04-15 04:20:00|2016.3|2016|2016.3|2016|2016.4|2016.1|2015.8|2015.5|24
1713155100000|2024-04-15 04:25:00|2016.4|2016.1|2016.2|2015.9|2016.4|2016.1|2015.7|2015.4|21
1713155400000|2024-04-15 04:30:00|2016.3|2016|2016.4|2016.1|2016.8|2016.5|2016|2015.7|17
1713155700000|2024-04-15 04:35:00|2016.5|2016.2|2016.9|2016.6|2017|2016.7|2016.4|2016.1|21
1713156000000|2024-04-15 04:40:00|2017|2016.7|2017.5|2017.2|2017.6|2017.3|2016.6|2016.3|27
1713156300000|2024-04-15 04:45:00|2017.6|2017.3|2016.6|2016.3|2018|2017.7|2016.6|2016.3|69
1713156600000|2024-04-15 04:50:00|2016.5|2016.2|2017.3|2017|2017.3|2017|2016.4|2016.1|26
1713156900000|2024-04-15 04:55:00|2017.2|2016.9|2018.2|2017.9|2018.2|2017.9|2017.2|2016.9|13
1713157200000|2024-04-15 05:00:00|2018.3|2018|2019.2|2018.9|2020.2|2019.9|2018.2|2017.9|492
1713157500000|2024-04-15 05:05:00|2019.3|2019|2019.5|2019.2|2019.7|2019.4|2018.4|2018.1|153
1713157800000|2024-04-15 05:10:00|2019.6|2019.3|2019.5|2019.2|2019.9|2019.6|2019.2|2018.9|47
1713158100000|2024-04-15 05:15:00|2019.6|2019.3|2018.1|2017.8|2020.2|2019.9|2018.1|2017.8|112
1713158400000|2024-04-15 05:20:00|2018.2|2017.9|2019.1|2018.8|2019.1|2018.8|2018.2|2017.9|31
1713158700000|2024-04-15 05:25:00|2019|2018.7|2018.6|2018.3|2019.2|2018.9|2018.3|2018|27
1713159000000|2024-04-15 05:30:00|2018.7|2018.4|2018.3|2018|2018.7|2018.4|2018|2017.7|14
1713159300000|2024-04-15 05:35:00|2018.2|2017.9|2017.7|2017.4|2018.3|2018|2017.4|2017.1|22
1713159600000|2024-04-15 05:40:00|2017.6|2017.3|2018.2|2017.9|2018.4|2018.1|2017.4|2017.1|13
1713159900000|2024-04-15 05:45:00|2018.1|2017.8|2018.9|2018.6|2019.1|2018.8|2017.9|2017.6|38
1713160200000|2024-04-15 05:50:00|2018.8|2018.5|2019.6|2019.3|2019.6|2019.3|2018.5|2018.2|15
1713160500000|2024-04-15 05:55:00|2019.5|2019.2|2020.1|2019.8|2020.6|2020.3|2019.3|2019|48
1713160800000|2024-04-15 06:00:00|2020.3|2020|2020.6|2020.3|2020.8|2020.5|2019.9|2019.6|190
1713161100000|2024-04-15 06:05:00|2020.5|2020.2|2019.6|2019.3|2020.6|2020.3|2018.3|2018|86
1713161400000|2024-04-15 06:10:00|2019.7|2019.4|2020.3|2020|2021|2020.7|2019.2|2018.9|95
1713161700000|2024-04-15 06:15:00|2020.2|2019.9|2020.3|2020|2021.2|2020.9|2019.8|2019.5|84
1713162000000|2024-04-15 06:20:00|2020.1|2019.8|2020|2019.7|2020.2|2019.9|2019.1|2018.8|120
1713162300000|2024-04-15 06:25:00|2019.9|2019.6|2021.2|2020.9|2021.3|2021|2019.7|2019.4|98
1713162600000|2024-04-15 06:30:00|2021.3|2021|2020.4|2020.1|2021.8|2021.5|2020.3|2020|125
1713162900000|2024-04-15 06:35:00|2020.2|2019.9|2020.3|2020|2020.3|2020|2019.3|2019|184
1713163200000|2024-04-15 06:40:00|2020.4|2020.1|2019.5|2019.2|2020.8|2020.5|2019.5|2019.2|93
1713163500000|2024-04-15 06:45:00|2019.6|2019.3|2019.4|2019.1|2019.9|2019.6|2018.9|2018.6|199
1713163800000|2024-04-15 06:50:00|2019.3|2019|2018.6|2018.3|2019.7|2019.4|2018.1|2017.8|219
1713164100000|2024-04-15 06:55:00|2018.7|2018.4|2015.3|2015|2018.8|2018.5|2015.2|2014.9|617
1713164400000|2024-04-15 07:00:00|2015.4|2015.1|2017.5|2017.2|2018.6|2018.3|2010.9|2010.6|1783
1713164700000|2024-04-15 07:05:00|2017.4|2017.1|2015.8|2015.5|2017.6|2017.3|2015.8|2015.5|431
1713165000000|2024-04-15 07:10:00|2015.4|2015.1|2012.7|2012.4|2015.5|2015.2|2012.2|2011.9|440
1713165300000|2024-04-15 07:15:00|2012.9|2012.6|2014|2013.7|2014.2|2013.9|2011.1|2010.8|308
1713165600000|2024-04-15 07:20:00|2013.9|2013.6|2011.3|2011|2014.9|2014.6|2011.2|2010.9|274
1713165900000|2024-04-15 07:25:00|2011.2|2010.9|2011.7|2011.4|2012.2|2011.9|2011.1|2010.8|247
1713166200000|2024-04-15 07:30:00|2012|2011.7|2012.4|2012.1|2012.5|2012.2|2009.6|2009.3|215
1713166500000|2024-04-15 07:35:00|2012.5|2012.2|2014.6|2014.3|2014.8|2014.5|2012.2|2011.9|176
1713166800000|2024-04-15 07:40:00|2014.7|2014.4|2013|2012.7|2015.5|2015.2|2012.9|2012.6|175
1713167100000|2024-04-15 07:45:00|2013.1|2012.8|2014.6|2014.3|2014.8|2014.5|2011.2|2010.9|183
1713167400000|2024-04-15 07:50:00|2014.7|2014.4|2015.5|2015.2|2016.1|2015.8|2014.6|2014.3|319
1713167700000|2024-04-15 07:55:00|2015.6|2015.3|2017.7|2017.4|2017.8|2017.5|2015.5|2015.2|273
1713168000000|2024-04-15 08:00:00|2017.8|2017.5|2019.1|2018.8|2020.7|2020.4|2017.8|2017.5|576
1713168300000|2024-04-15 08:05:00|2018.8|2018.5|2019.7|2019.4|2020.9|2020.6|2018.8|2018.5|423
1713168600000|2024-04-15 08:10:00|2019.5|2019.2|2020.1|2019.8|2020.8|2020.5|2019.2|2018.9|392
1713168900000|2024-04-15 08:15:00|2020.2|2019.9|2021.1|2020.8|2021.6|2021.3|2020.2|2019.9|306
1713169200000|2024-04-15 08:20:00|2021|2020.7|2018.8|2018.5|2021|2020.7|2018.5|2018.2|257
1713169500000|2024-04-15 08:25:00|2018.6|2018.3|2018.2|2017.9|2018.8|2018.5|2017.4|2017.1|152
1713169800000|2024-04-15 08:30:00|2018.3|2018|2017.6|2017.3|2018.6|2018.3|2017|2016.7|157
1713170100000|2024-04-15 08:35:00|2017|2016.7|2018.1|2017.8|2018.8|2018.5|2016.5|2016.2|304
1713170400000|2024-04-15 08:40:00|2019.4|2019.1|2018|2017.7|2019.8|2019.5|2018|2017.7|240
1713170700000|2024-04-15 08:45:00|2018.1|2017.8|2018.3|2018|2018.5|2018.2|2015.8|2015.5|252
1713171000000|2024-04-15 08:50:00|2018.4|2018.1|2017.8|2017.5|2018.4|2018.1|2017|2016.7|189
1713171300000|2024-04-15 08:55:00|2017.9|2017.6|2017.2|2016.9|2018.4|2018.1|2017.2|2016.9|146
1713171600000|2024-04-15 09:00:00|2017.4|2017.1|2017.8|2017.5|2018|2017.7|2016.3|2016|355
1713171900000|2024-04-15 09:05:00|2017.7|2017.4|2018.6|2018.3|2019.1|2018.8|2017.7|2017.4|108
1713172200000|2024-04-15 09:10:00|2019.5|2019.2|2015.6|2015.3|2019.5|2019.2|2015.2|2014.9|304
1713172500000|2024-04-15 09:15:00|2015.7|2015.4|2014.5|2014.2|2015.8|2015.5|2014.2|2013.9|232
1713172800000|2024-04-15 09:20:00|2014|2013.7|2012.4|2012.1|2014.6|2014.3|2012.4|2012.1|312
1713173100000|2024-04-15 09:25:00|2012.7|2012.4|2011.5|2011.2|2013.3|2013|2011.4|2011.1|302
1713173400000|2024-04-15 09:30:00|2011.6|2011.3|2010.6|2010.3|2012.2|2011.9|2010.2|2009.9|341
1713173700000|2024-04-15 09:35:00|2010.5|2010.2|2011.3|2011|2011.3|2011|2010.3|2010|267
1713174000000|2024-04-15 09:40:00|2011.5|2011.2|2012|2011.7|2012.2|2011.9|2011.1|2010.8|183
1713174300000|2024-04-15 09:45:00|2012.1|2011.8|2012.1|2011.8|2012.2|2011.9|2011.5|2011.2|120
1713174600000|2024-04-15 09:50:00|2012|2011.7|2011|2010.7|2012|2011.7|2010.7|2010.4|135
1713174900000|2024-04-15 09:55:00|2011.1|2010.8|2012.4|2012.1|2012.4|2012.1|2011.1|2010.8|115
1713175200000|2024-04-15 10:00:00|2012.5|2012.2|2013.3|2013|2013.6|2013.3|2012.4|2012.1|180
1713175500000|2024-04-15 10:05:00|2013.2|2012.9|2013.6|2013.3|2014.5|2014.2|2013.2|2012.9|91
1713175800000|2024-04-15 10:10:00|2013.5|2013.2|2012.9|2012.6|2013.8|2013.5|2012.6|2012.3|121
1713176100000|2024-04-15 10:15:00|2012.8|2012.5|2012.6|2012.3|2014|2013.7|2012.5|2012.2|136
1713176400000|2024-04-15 10:20:00|2012.5|2012.2|2011.9|2011.6|2013.2|2012.9|2011.5|2011.2|104
1713176700000|2024-04-15 10:25:00|2011.7|2011.4|2010.5|2010.2|2011.7|2011.4|2010.4|2010.1|234
1713177000000|2024-04-15 10:30:00|2010.6|2010.3|2009.1|2008.8|2010.8|2010.5|2009.1|2008.8|343
1713177300000|2024-04-15 10:35:00|2008.9|2008.6|2010.8|2010.5|2011|2010.7|2007.7|2007.4|493
1713177600000|2024-04-15 10:40:00|2010.7|2010.4|2010.9|2010.6|2011.6|2011.3|2010.2|2009.9|260
1713177900000|2024-04-15 10:45:00|2010.8|2010.5|2009.7|2009.4|2011.2|2010.9|2009.2|2008.9|187
1713178200000|2024-04-15 10:50:00|2009.9|2009.6|2010|2009.7|2010.6|2010.3|2009.5|2009.2|135
1713178500000|2024-04-15 10:55:00|2009.9|2009.6|2009.7|2009.4|2010.4|2010.1|2009.6|2009.3|78
1713178800000|2024-04-15 11:00:00|2009.8|2009.5|2010.6|2010.3|2011.2|2010.9|2009.6|2009.3|280
1713179100000|2024-04-15 11:05:00|2010.7|2010.4|2011.1|2010.8|2011.6|2011.3|2010.1|2009.8|165
1713179400000|2024-04-15 11:10:00|2010.9|2010.6|2010.9|2010.6|2011.7|2011.4|2010.5|2010.2|115
1713179700000|2024-04-15 11:15:00|2011|2010.7|2011.2|2010.9|2011.6|2011.3|2010.5|2010.2|183
1713180000000|2024-04-15 11:20:00|2011.1|2010.8|2009.9|2009.6|2011.5|2011.2|2009.7|2009.4|204
1713180300000|2024-04-15 11:25:00|2009.7|2009.4|2013.2|2012.9|2015|2014.7|2009.7|2009.4|850
1713180600000|2024-04-15 11:30:00|2013.3|2013|2013.6|2013.3|2013.9|2013.6|2013.1|2012.8|378
1713180900000|2024-04-15 11:35:00|2013.7|2013.4|2015.2|2014.9|2015.4|2015.1|2013.7|2013.4|373
1713181200000|2024-04-15 11:40:00|2015.3|2015|2016|2015.7|2016.6|2016.3|2014.8|2014.5|338
1713181500000|2024-04-15 11:45:00|2015.9|2015.6|2015.2|2014.9|2015.9|2015.6|2014.6|2014.3|205
1713181800000|2024-04-15 11:50:00|2015.1|2014.8|2012.6|2012.3|2015.1|2014.8|2012.6|2012.3|339
1713182100000|2024-04-15 11:55:00|2012.7|2012.4|2013.4|2013.1|2013.5|2013.2|2012.2|2011.9|202
1713182400000|2024-04-15 12:00:00|2013.1|2012.8|2011.3|2011|2013.5|2013.2|2011.1|2010.8|430
1713182700000|2024-04-15 12:05:00|2011.7|2011.4|2011.2|2010.9|2011.9|2011.6|2010.5|2010.2|636
1713183000000|2024-04-15 12:10:00|2011.1|2010.8|2011.3|2011|2011.6|2011.3|2010.6|2010.3|200
1713183300000|2024-04-15 12:15:00|2011.4|2011.1|2011.1|2010.8|2011.8|2011.5|2010.2|2009.9|443
1713183600000|2024-04-15 12:20:00|2011.2|2010.9|2012.6|2012.3|2012.6|2012.3|2010.5|2010.2|646
1713183900000|2024-04-15 12:25:00|2012.5|2012.2|2011.4|2011.1|2013.2|2012.9|2010.6|2010.3|1054
1713184200000|2024-04-15 12:30:00|2004.1|2003.8|2008.7|2008.4|2012.7|2012.4|2000|1999.7|5392
1713184500000|2024-04-15 12:35:00|2008.8|2008.5|2012.3|2012|2016.8|2016.5|2008.4|2008.1|2886
1713184800000|2024-04-15 12:40:00|2012.1|2011.8|2014|2013.7|2017.4|2017.1|2011.9|2011.6|1448
1713185100000|2024-04-15 12:45:00|2013.6|2013.3|2011.9|2011.6|2014.9|2014.6|2010.7|2010.4|759
1713185400000|2024-04-15 12:50:00|2012.1|2011.8|2013|2012.7|2015.1|2014.8|2011.1|2010.8|919
1713185700000|2024-04-15 12:55:00|2013.3|2013|2012.3|2012|2014|2013.7|2010.7|2010.4|666
1713186000000|2024-04-15 13:00:00|2012.5|2012.2|2016|2015.7|2017.2|2016.9|2012.5|2012.2|1715
1713186300000|2024-04-15 13:05:00|2015.9|2015.6|2014.7|2014.4|2017|2016.7|2014.7|2014.4|685
1713186600000|2024-04-15 13:10:00|2014.8|2014.5|2013.7|2013.4|2015.5|2015.2|2012.6|2012.3|860
1713186900000|2024-04-15 13:15:00|2013.5|2013.2|2013.1|2012.8|2014.8|2014.5|2012.8|2012.5|843
1713187200000|2024-04-15 13:20:00|2013|2012.7|2011.7|2011.4|2014.6|2014.3|2011.7|2011.4|809
1713187500000|2024-04-15 13:25:00|2011.8|2011.5|2013.4|2013.1|2013.9|2013.6|2009.9|2009.6|1367
1713187800000|2024-04-15 13:30:00|2013.3|2013|2018.7|2018.4|2018.8|2018.5|2011.3|2011|7579
1713188100000|2024-04-15 13:35:00|2018.6|2018.3|2019.2|2018.9|2020.3|2020|2015.8|2015.5|4051
1713188400000|2024-04-15 13:40:00|2019.4|2019.1|2016.8|2016.5|2022.2|2021.9|2016.7|2016.4|3772
1713188700000|2024-04-15 13:45:00|2016.9|2016.6|2013.9|2013.6|2018.1|2017.8|2013.6|2013.3|3276
1713189000000|2024-04-15 13:50:00|2014|2013.7|2012.8|2012.5|2015.9|2015.6|2012.6|2012.3|2662
1713189300000|2024-04-15 13:55:00|2012.9|2012.6|2014.8|2014.5|2015|2014.7|2011.5|2011.2|2223
1713189600000|2024-04-15 14:00:00|2014.6|2014.3|2007.5|2007.2|2014.7|2014.4|2007|2006.7|2626
1713189900000|2024-04-15 14:05:00|2007.6|2007.3|2004|2003.7|2007.6|2007.3|2004|2003.7|4813
1713190200000|2024-04-15 14:10:00|2003.9|2003.6|1999.9|1999.6|2004.4|2004.1|1999|1998.7|5065
1713190500000|2024-04-15 14:15:00|1999.8|1999.5|2003|2002.7|2005.4|2005.1|1999.6|1999.3|2869
1713190800000|2024-04-15 14:20:00|2003.1|2002.8|2001.8|2001.5|2003.6|2003.3|1999.7|1999.4|2025
1713191100000|2024-04-15 14:25:00|2001.7|2001.4|1995.6|1995.3|2002.6|2002.3|1995.3|1995|4082
1713191400000|2024-04-15 14:30:00|1995.9|1995.6|1998.3|1998|2001|2000.7|1994.3|1994|3651
1713191700000|2024-04-15 14:35:00|1998.2|1997.9|1998.4|1998.1|2003.8|2003.5|1998.1|1997.8|3838
1713192000000|2024-04-15 14:40:00|1998.3|1998|1999.2|1998.9|2001.2|2000.9|1997.1|1996.8|3310
1713192300000|2024-04-15 14:45:00|1999.3|1999|1999.1|1998.8|1999.5|1999.2|1995.7|1995.4|3045
1713192600000|2024-04-15 14:50:00|1999|1998.7|1995.3|1995|1999.3|1999|1995.2|1994.9|1530
1713192900000|2024-04-15 14:55:00|1995.4|1995.1|1994.7|1994.4|1997.5|1997.2|1994.4|1994.1|1601
1713193200000|2024-04-15 15:00:00|1994.6|1994.3|1995.9|1995.6|1996.5|1996.2|1993.9|1993.6|1541
1713193500000|2024-04-15 15:05:00|1995.8|1995.5|1993.6|1993.3|1996|1995.7|1993.2|1992.9|1323
1713193800000|2024-04-15 15:10:00|1993.7|1993.4|1995.1|1994.8|1996.1|1995.8|1993.5|1993.2|1118
1713194100000|2024-04-15 15:15:00|1995.2|1994.9|1989.4|1989.1|1995.2|1994.9|1988.6|1988.3|4375
1713194400000|2024-04-15 15:20:00|1989.3|1989|1989.4|1989.1|1991|1990.7|1987.5|1987.2|2884
1713194700000|2024-04-15 15:25:00|1989.3|1989|1993.5|1993.2|1993.8|1993.5|1989|1988.7|2314
1713195000000|2024-04-15 15:30:00|1993.6|1993.3|1995.6|1995.3|1996.4|1996.1|1993.4|1993.1|1723
1713195300000|2024-04-15 15:35:00|1995.7|1995.4|1994.7|1994.4|1997.5|1997.2|1994.4|1994.1|2392
1713195600000|2024-04-15 15:40:00|1994.9|1994.6|1994.7|1994.4|1997.1|1996.8|1993.7|1993.4|1012
1713195900000|2024-04-15 15:45:00|1994.8|1994.5|1995.7|1995.4|1996.7|1996.4|1994.7|1994.4|1096
1713196200000|2024-04-15 15:50:00|1995.6|1995.3|1999.9|1999.6|2000.1|1999.8|1995.2|1994.9|1446
1713196500000|2024-04-15 15:55:00|2000|1999.7|1999|1998.7|2000.2|1999.9|1998.6|1998.3|709
1713196800000|2024-04-15 16:00:00|1999.2|1998.9|2002.3|2002|2002.3|2002|1998.6|1998.3|1745
1713197100000|2024-04-15 16:05:00|2002.2|2001.9|2000.3|2000|2002.2|2001.9|1999.2|1998.9|1268
1713197400000|2024-04-15 16:10:00|2000.2|1999.9|1999.9|1999.6|2000.9|2000.6|1998.3|1998|614
1713197700000|2024-04-15 16:15:00|1999.8|1999.5|1997.3|1997|2000.2|1999.9|1997.1|1996.8|942
1713198000000|2024-04-15 16:20:00|1997.4|1997.1|1992.1|1991.8|1997.8|1997.5|1991.7|1991.4|1619
1713198300000|2024-04-15 16:25:00|1992.3|1992|1991.8|1991.5|1992.7|1992.4|1990|1989.7|1851
1713198600000|2024-04-15 16:30:00|1991.7|1991.4|1990.2|1989.9|1991.7|1991.4|1989.1|1988.8|1504
1713198900000|2024-04-15 16:35:00|1990.1|1989.8|1989.6|1989.3|1991|1990.7|1988.3|1988|1469
1713199200000|2024-04-15 16:40:00|1989.7|1989.4|1989.1|1988.8|1991.5|1991.2|1988.2|1987.9|1452
1713199500000|2024-04-15 16:45:00|1988.9|1988.6|1988.4|1988.1|1990.3|1990|1988.2|1987.9|1352
1713199800000|2024-04-15 16:50:00|1988.3|1988|1990.2|1989.9|1990.4|1990.1|1988.2|1987.9|1195
1713200100000|2024-04-15 16:55:00|1990.1|1989.8|1988.6|1988.3|1990.4|1990.1|1988.6|1988.3|1596
1713200400000|2024-04-15 17:00:00|1988.5|1988.2|1987.4|1987.1|1988.5|1988.2|1983.4|1983.1|3857
1713200700000|2024-04-15 17:05:00|1987.1|1986.8|1990.4|1990.1|1990.5|1990.2|1987.1|1986.8|1241
1713201000000|2024-04-15 17:10:00|1990.5|1990.2|1987.6|1987.3|1990.5|1990.2|1987.2|1986.9|1033
1713201300000|2024-04-15 17:15:00|1987.5|1987.2|1984.3|1984|1988.3|1988|1984.1|1983.8|1548
1713201600000|2024-04-15 17:20:00|1984.4|1984.1|1982.1|1981.8|1984.7|1984.4|1982|1981.7|2943
1713201900000|2024-04-15 17:25:00|1982.2|1981.9|1978|1977.7|1982.8|1982.5|1977.7|1977.4|2542
1713202200000|2024-04-15 17:30:00|1977.9|1977.6|1977.5|1977.2|1978.9|1978.6|1974|1973.7|3843
1713202500000|2024-04-15 17:35:00|1977.4|1977.1|1976.6|1976.3|1980.3|1980|1976.1|1975.8|2300
1713202800000|2024-04-15 17:40:00|1976.8|1976.5|1977.7|1977.4|1979.8|1979.5|1975.5|1975.2|2919
1713203100000|2024-04-15 17:45:00|1977.6|1977.3|1976.7|1976.4|1979.2|1978.9|1976.1|1975.8|1919
1713203400000|2024-04-15 17:50:00|1976.8|1976.5|1978.4|1978.1|1979.5|1979.2|1975.3|1975|2177
1713203700000|2024-04-15 17:55:00|1978.3|1978|1983.1|1982.8|1983.5|1983.2|1977.7|1977.4|3935
1713204000000|2024-04-15 18:00:00|1982.9|1982.6|1982.5|1982.2|1983.2|1982.9|1979.4|1979.1|2835
1713204300000|2024-04-15 18:05:00|1982.4|1982.1|1981.3|1981|1983.9|1983.6|1980.7|1980.4|2082
1713204600000|2024-04-15 18:10:00|1981.2|1980.9|1976.9|1976.6|1981.3|1981|1976.4|1976.1|2351
1713204900000|2024-04-15 18:15:00|1976.8|1976.5|1978|1977.7|1978.1|1977.8|1975|1974.7|2174
1713205200000|2024-04-15 18:20:00|1977.9|1977.6|1974.1|1973.8|1978.1|1977.8|1973.9|1973.6|1258
1713205500000|2024-04-15 18:25:00|1974|1973.7|1974.8|1974.5|1976.2|1975.9|1973.9|1973.6|1409
1713205800000|2024-04-15 18:30:00|1974.7|1974.4|1977.7|1977.4|1978|1977.7|1974|1973.7|2030
1713206100000|2024-04-15 18:35:00|1977.6|1977.3|1978.2|1977.9|1979.7|1979.4|1977.4|1977.1|1935
1713206400000|2024-04-15 18:40:00|1978.1|1977.8|1976.8|1976.5|1978.9|1978.6|1975.8|1975.5|1062
1713206700000|2024-04-15 18:45:00|1976.7|1976.4|1974.6|1974.3|1976.9|1976.6|1974.4|1974.1|855
1713207000000|2024-04-15 18:50:00|1974.5|1974.2|1971.1|1970.8|1975|1974.7|1970.5|1970.2|2577
1713207300000|2024-04-15 18:55:00|1971|1970.7|1973.3|1973|1974.2|1973.9|1970.8|1970.5|2367
1713207600000|2024-04-15 19:00:00|1973.2|1972.9|1971.7|1971.4|1973.5|1973.2|1971|1970.7|1980
1713207900000|2024-04-15 19:05:00|1971.9|1971.6|1973.4|1973.1|1973.5|1973.2|1970.9|1970.6|2124
1713208200000|2024-04-15 19:10:00|1973.6|1973.3|1972.1|1971.8|1973.9|1973.6|1972|1971.7|1756
1713208500000|2024-04-15 19:15:00|1972.2|1971.9|1969.4|1969.1|1972.6|1972.3|1968.8|1968.5|1951
1713208800000|2024-04-15 19:20:00|1969.7|1969.4|1973.9|1973.6|1975.1|1974.8|1969.1|1968.8|2833
1713209100000|2024-04-15 19:25:00|1974|1973.7|1972.8|1972.5|1974.9|1974.6|1971.9|1971.6|1326
1713209400000|2024-04-15 19:30:00|1972.9|1972.6|1975.6|1975.3|1977|1976.7|1972.7|1972.4|2184
1713209700000|2024-04-15 19:35:00|1975.7|1975.4|1977.5|1977.2|1977.9|1977.6|1974.9|1974.6|1876
1713210000000|2024-04-15 19:40:00|1977.6|1977.3|1973.9|1973.6|1977.6|1977.3|1973.5|1973.2|1919
1713210300000|2024-04-15 19:45:00|1974.1|1973.8|1977.8|1977.5|1977.8|1977.5|1973.5|1973.2|3004
1713210600000|2024-04-15 19:50:00|1977.6|1977.3|1979.2|1978.9|1979.5|1979.2|1976|1975.7|3574
1713210900000|2024-04-15 19:55:00|1979|1978.7|1977.3|1977|1980.1|1979.8|1976.9|1976.6|12677
1713211200000|2024-04-15 20:00:00|1977.2|1976.9|1975.9|1975.6|1977.5|1977.2|1975.7|1975.4|5172
1713211500000|2024-04-15 20:05:00|1975.7|1975.4|1976.7|1976.4|1976.7|1976.4|1975.6|1975.3|1376
1713211800000|2024-04-15 20:10:00|1976.8|1976.5|1976.6|1976.3|1977.4|1977.1|1976.5|1976.2|1144
1713212100000|2024-04-15 20:15:00|1976.8|1976.5|1976.6|1976.3|1977.1|1976.8|1976.2|1975.9|569
1713212400000|2024-04-15 20:20:00|1976.5|1976.2|1975.3|1975|1976.6|1976.3|1974.9|1974.6|574
1713212700000|2024-04-15 20:25:00|1975.2|1974.9|1974.8|1974.5|1975.3|1975|1974|1973.7|332
1713213000000|2024-04-15 20:30:00|1974.9|1974.6|1974.4|1974.1|1975.3|1975|1974.3|1974|218
1713213300000|2024-04-15 20:35:00|1974.3|1974|1973.9|1973.6|1974.4|1974.1|1973.8|1973.5|278
1713213600000|2024-04-15 20:40:00|1974|1973.7|1974.1|1973.8|1974.7|1974.4|1973.7|1973.4|207
1713213900000|2024-04-15 20:45:00|1974.3|1974|1976|1975.7|1976|1975.7|1974.2|1973.9|295
1713214200000|2024-04-15 20:50:00|1976.1|1975.8|1977.6|1977.3|1977.7|1977.4|1976.1|1975.8|202
1713214500000|2024-04-15 20:55:00|1977.5|1977.2|1979.4|1978.6|1979.6|1979.3|1977.5|1977.2|482
1713214800000|2024-04-15 21:00:00|1979.5|1978.7|1979.2|1978.4|1979.5|1978.7|1979.2|1978.4|0
1713215100000|2024-04-15 21:05:00|1979.3|1978.5|1979|1978.2|1979.4|1978.6|1978.9|1978.1|0
1713215400000|2024-04-15 21:10:00|1979.1|1978.3|1978.9|1978.1|1979.1|1978.3|1978.9|1978.1|0
1713215700000|2024-04-15 21:15:00|1978.8|1978|1978.7|1977.9|1979|1978.2|1978.7|1977.9|0
1713216000000|2024-04-15 21:20:00|1978.8|1978|1978.9|1978.1|1978.9|1978.1|1978.7|1977.9|0
1713216300000|2024-04-15 21:25:00|1978.7|1977.9|1978.8|1978|1978.8|1978|1978.6|1977.8|0
1713216600000|2024-04-15 21:30:00|1978.7|1977.9|1978.6|1977.8|1978.7|1977.9|1978.4|1977.6|0
1713216900000|2024-04-15 21:35:00|1978.7|1977.9|1978.7|1977.9|1978.7|1977.9|1978.6|1977.8|0
1713217200000|2024-04-15 21:40:00|1978.6|1977.8|1978.7|1977.9|1978.7|1977.9|1978.6|1977.8|0
1713217500000|2024-04-15 21:45:00|1978.8|1978|1978.7|1977.9|1978.8|1978|1978.6|1977.8|0
1713217800000|2024-04-15 21:50:00|1978.8|1978|1978.9|1978.1|1978.9|1978.1|1978.6|1977.8|0
1713218100000|2024-04-15 21:55:00|1978.8|1978|1978.8|1978|1978.9|1978.1|1978.6|1977.8|0
1713218400000|2024-04-15 22:00:00|1978.6|1978.3|1978.2|1977.9|1980.7|1980.4|1978.2|1977.9|369
1713218700000|2024-04-15 22:05:00|1978.3|1978|1978.2|1977.9|1978.9|1978.6|1977.7|1977.4|93
1713219000000|2024-04-15 22:10:00|1978.3|1978|1979.7|1979.4|1980|1979.7|1978.3|1978|66
1713219300000|2024-04-15 22:15:00|1979.6|1979.3|1978.2|1977.9|1979.7|1979.4|1977.7|1977.4|143
1713219600000|2024-04-15 22:20:00|1978.3|1978|1978.4|1978.1|1978.9|1978.6|1978|1977.7|59
1713219900000|2024-04-15 22:25:00|1978.5|1978.2|1977.7|1977.4|1979.2|1978.9|1977.7|1977.4|46
1713220200000|2024-04-15 22:30:00|1977.8|1977.5|1978.4|1978.1|1978.5|1978.2|1977.6|1977.3|23
1713220500000|2024-04-15 22:35:00|1978.3|1978|1977.9|1977.6|1978.5|1978.2|1977.7|1977.4|87
1713220800000|2024-04-15 22:40:00|1977.8|1977.5|1977.8|1977.5|1978.1|1977.8|1977.4|1977.1|40
1713221100000|2024-04-15 22:45:00|1977.7|1977.4|1978.1|1977.8|1978.3|1978|1977.6|1977.3|88
1713221400000|2024-04-15 22:50:00|1978.2|1977.9|1978.2|1977.9|1978.8|1978.5|1977.8|1977.5|116
1713221700000|2024-04-15 22:55:00|1978.3|1978|1978.2|1977.9|1978.3|1978|1977.9|1977.6|18
1713222000000|2024-04-15 23:00:00|1978.1|1977.8|1976.3|1976|1978.1|1977.8|1974.9|1974.6|175
1713222300000|2024-04-15 23:05:00|1976.2|1975.9|1976.1|1975.8|1976.9|1976.6|1975.7|1975.4|103
1713222600000|2024-04-15 23:10:00|1976.2|1975.9|1975.7|1975.4|1976.7|1976.4|1975.6|1975.3|52
1713222900000|2024-04-15 23:15:00|1975.6|1975.3|1974.5|1974.2|1975.9|1975.6|1973|1972.7|189
1713223200000|2024-04-15 23:20:00|1974.4|1974.1|1975.1|1974.8|1975.4|1975.1|1974.4|1974.1|53
1713223500000|2024-04-15 23:25:00|1975|1974.7|1975.3|1975|1975.6|1975.3|1974.9|1974.6|47
1713223800000|2024-04-15 23:30:00|1975.2|1974.9|1975.5|1975.2|1975.9|1975.6|1974.9|1974.6|39
1713224100000|2024-04-15 23:35:00|1975.4|1975.1|1975.9|1975.6|1976.3|1976|1975.3|1975|43
1713224400000|2024-04-15 23:40:00|1976|1975.7|1975.9|1975.6|1976.6|1976.3|1975.8|1975.5|53
1713224700000|2024-04-15 23:45:00|1976|1975.7|1976.4|1976.1|1976.4|1976.1|1975.5|1975.2|26
1713225000000|2024-04-15 23:50:00|1976.3|1976|1975.6|1975.3|1976.4|1976.1|1975.1|1974.8|71
1713225300000|2024-04-15 23:55:00|1975.7|1975.4|1975.4|1975.1|1975.8|1975.5|1975|1974.7|60
1713225600000|2024-04-16 00:00:00|1975.5|1975.2|1977.3|1977|1977.7|1977.4|1974.8|1974.5|75
1713225900000|2024-04-16 00:05:00|1977.4|1977.1|1977.4|1977.1|1978.1|1977.8|1976.9|1976.6|62
1713226200000|2024-04-16 00:10:00|1977.3|1977|1977.8|1977.5|1978|1977.7|1977.1|1976.8|56
1713226500000|2024-04-16 00:15:00|1977.7|1977.4|1977.7|1977.4|1978.6|1978.3|1977.5|1977.2|66
1713226800000|2024-04-16 00:20:00|1977.8|1977.5|1977.1|1976.8|1978.2|1977.9|1976.4|1976.1|77
1713227100000|2024-04-16 00:25:00|1977|1976.7|1978|1977.7|1978.2|1977.9|1976.8|1976.5|21
1713227400000|2024-04-16 00:30:00|1978.1|1977.8|1977.5|1977.2|1978.3|1978|1977.3|1977|77
1713227700000|2024-04-16 00:35:00|1977.7|1977.4|1977.2|1976.9|1978.2|1977.9|1977.1|1976.8|77
1713228000000|2024-04-16 00:40:00|1977.1|1976.8|1978.1|1977.8|1978.2|1977.9|1977.1|1976.8|47
1713228300000|2024-04-16 00:45:00|1978.2|1977.9|1977.8|1977.5|1978.6|1978.3|1977.5|1977.2|44
1713228600000|2024-04-16 00:50:00|1977.7|1977.4|1976.7|1976.4|1977.7|1977.4|1976.5|1976.2|60
1713228900000|2024-04-16 00:55:00|1976.6|1976.3|1976.5|1976.2|1976.9|1976.6|1976.4|1976.1|36
1713229200000|2024-04-16 01:00:00|1976.6|1976.3|1976.6|1976.3|1977.1|1976.8|1976.6|1976.3|57
1713229500000|2024-04-16 01:05:00|1976.7|1976.4|1974.8|1974.5|1976.9|1976.6|1974|1973.7|137
1713229800000|2024-04-16 01:10:00|1974.6|1974.3|1974.1|1973.8|1974.8|1974.5|1974|1973.7|68
1713230100000|2024-04-16 01:15:00|1974.2|1973.9|1974.4|1974.1|1974.4|1974.1|1973.4|1973.1|79
1713230400000|2024-04-16 01:20:00|1974.5|1974.2|1975.2|1974.9|1975.7|1975.4|1974.4|1974.1|97
1713230700000|2024-04-16 01:25:00|1975.3|1975|1975.1|1974.8|1975.6|1975.3|1975|1974.7|25
1713231000000|2024-04-16 01:30:00|1975.2|1974.9|1974.7|1974.4|1975.8|1975.5|1974.1|1973.8|104
1713231300000|2024-04-16 01:35:00|1974.6|1974.3|1974.6|1974.3|1974.8|1974.5|1974.2|1973.9|91
1713231600000|2024-04-16 01:40:00|1974.5|1974.2|1975|1974.7|1975|1974.7|1973.7|1973.4|96
1713231900000|2024-04-16 01:45:00|1974.9|1974.6|1975.6|1975.3|1976.3|1976|1974.9|1974.6|32
1713232200000|2024-04-16 01:50:00|1975.7|1975.4|1975.3|1975|1976.4|1976.1|1974.9|1974.6|96
1713232500000|2024-04-16 01:55:00|1975.5|1975.2|1974.3|1974|1975.5|1975.2|1974.2|1973.9|48
1713232800000|2024-04-16 02:00:00|1974.6|1974.3|1973.5|1973.2|1975.2|1974.9|1973.4|1973.1|80
1713233100000|2024-04-16 02:05:00|1973.4|1973.1|1974|1973.7|1974.4|1974.1|1973.4|1973.1|56
1713233400000|2024-04-16 02:10:00|1974.1|1973.8|1973.9|1973.6|1974.3|1974|1973.5|1973.2|49
1713233700000|2024-04-16 02:15:00|1974|1973.7|1974.3|1974|1974.8|1974.5|1973.8|1973.5|21
1713234000000|2024-04-16 02:20:00|1974.4|1974.1|1974.5|1974.2|1974.8|1974.5|1974|1973.7|20
1713234300000|2024-04-16 02:25:00|1974.3|1974|1969.8|1969.5|1974.4|1974.1|1968.4|1968.1|366
1713234600000|2024-04-16 02:30:00|1969.6|1969.3|1972.8|1972.5|1972.8|1972.5|1969.5|1969.2|135
1713234900000|2024-04-16 02:35:00|1972.9|1972.6|1969.2|1968.9|1972.9|1972.6|1968|1967.7|243
1713235200000|2024-04-16 02:40:00|1969.3|1969|1971.9|1971.6|1972.6|1972.3|1969.1|1968.8|335
1713235500000|2024-04-16 02:45:00|1972|1971.7|1971.5|1971.2|1972.5|1972.2|1971.1|1970.8|133
1713235800000|2024-04-16 02:50:00|1971.6|1971.3|1972|1971.7|1972.5|1972.2|1971.6|1971.3|38
1713236100000|2024-04-16 02:55:00|1971.9|1971.6|1972.6|1972.3|1972.6|1972.3|1971.9|1971.6|34
1713236400000|2024-04-16 03:00:00|1972.4|1972.1|1971.5|1971.2|1972.5|1972.2|1971.4|1971.1|38
1713236700000|2024-04-16 03:05:00|1971.4|1971.1|1970.8|1970.5|1971.6|1971.3|1970.6|1970.3|49
1713237000000|2024-04-16 03:10:00|1970.9|1970.6|1970|1969.7|1970.9|1970.6|1969.8|1969.5|167
1713237300000|2024-04-16 03:15:00|1969.9|1969.6|1970.4|1970.1|1970.8|1970.5|1969.7|1969.4|79
1713237600000|2024-04-16 03:20:00|1970.5|1970.2|1971.1|1970.8|1971.9|1971.6|1970.2|1969.9|135
1713237900000|2024-04-16 03:25:00|1971|1970.7|1970.8|1970.5|1971.2|1970.9|1969.9|1969.6|93
1713238200000|2024-04-16 03:30:00|1970.7|1970.4|1969.3|1969|1970.7|1970.4|1969.1|1968.8|68
1713238500000|2024-04-16 03:35:00|1970.2|1969.9|1970.9|1970.6|1971.7|1971.4|1970.2|1969.9|330
1713238800000|2024-04-16 03:40:00|1971|1970.7|1970.9|1970.6|1971.1|1970.8|1969.2|1968.9|147
1713239100000|2024-04-16 03:45:00|1970.8|1970.5|1972.5|1972.2|1972.5|1972.2|1970.8|1970.5|181
1713239400000|2024-04-16 03:50:00|1972.4|1972.1|1971.8|1971.5|1972.5|1972.2|1971.8|1971.5|18
1713239700000|2024-04-16 03:55:00|1971.9|1971.6|1973.1|1972.8|1973.1|1972.8|1971.7|1971.4|118
1713240000000|2024-04-16 04:00:00|1973|1972.7|1972.5|1972.2|1973|1972.7|1972.4|1972.1|24
1713240300000|2024-04-16 04:05:00|1972.6|1972.3|1972.4|1972.1|1972.7|1972.4|1972.2|1971.9|23
1713240600000|2024-04-16 04:10:00|1972.5|1972.2|1972.7|1972.4|1972.9|1972.6|1972.2|1971.9|20
1713240900000|2024-04-16 04:15:00|1972.6|1972.3|1972.8|1972.5|1972.9|1972.6|1972|1971.7|34
1713241200000|2024-04-16 04:20:00|1972.9|1972.6|1972.8|1972.5|1973|1972.7|1972.4|1972.1|13
1713241500000|2024-04-16 04:25:00|1972.7|1972.4|1972.5|1972.2|1973|1972.7|1972.5|1972.2|13
1713241800000|2024-04-16 04:30:00|1972.6|1972.3|1970.2|1969.9|1972.7|1972.4|1969.7|1969.4|219
1713242100000|2024-04-16 04:35:00|1970.3|1970|1973|1972.7|1973.1|1972.8|1970.2|1969.9|65
1713242400000|2024-04-16 04:40:00|1972.9|1972.6|1971|1970.7|1973|1972.7|1970.5|1970.2|93
1713242700000|2024-04-16 04:45:00|1970.9|1970.6|1971.4|1971.1|1971.5|1971.2|1970.5|1970.2|71
1713243000000|2024-04-16 04:50:00|1971.5|1971.2|1972.6|1972.3|1972.6|1972.3|1971.4|1971.1|13
1713243300000|2024-04-16 04:55:00|1972.7|1972.4|1972.6|1972.3|1973.1|1972.8|1972.2|1971.9|21
1713243600000|2024-04-16 05:00:00|1972.4|1972.1|1972.9|1972.6|1973.5|1973.2|1972.1|1971.8|66
1713243900000|2024-04-16 05:05:00|1973|1972.7|1974.4|1974.1|1974.4|1974.1|1973|1972.7|92
1713244200000|2024-04-16 05:10:00|1974.3|1974|1974.2|1973.9|1975|1974.7|1974|1973.7|69
1713244500000|2024-04-16 05:15:00|1974.3|1974|1974.6|1974.3|1975|1974.7|1973.9|1973.6|28
1713244800000|2024-04-16 05:20:00|1974.7|1974.4|1974.8|1974.5|1974.9|1974.6|1973.9|1973.6|14
1713245100000|2024-04-16 05:25:00|1974.9|1974.6|1976|1975.7|1976.4|1976.1|1974.8|1974.5|99
1713245400000|2024-04-16 05:30:00|1975.9|1975.6|1975.8|1975.5|1976.6|1976.3|1975.7|1975.4|93
1713245700000|2024-04-16 05:35:00|1975.9|1975.6|1976.5|1976.2|1976.5|1976.2|1975.8|1975.5|31
1713246000000|2024-04-16 05:40:00|1976.6|1976.3|1975.7|1975.4|1977.1|1976.8|1975.7|1975.4|94
1713246300000|2024-04-16 05:45:00|1975.8|1975.5|1976|1975.7|1976.6|1976.3|1975.8|1975.5|33
1713246600000|2024-04-16 05:50:00|1975.9|1975.6|1976.6|1976.3|1976.8|1976.5|1975.9|1975.6|43
1713246900000|2024-04-16 05:55:00|1976.7|1976.4|1976.4|1976.1|1977.4|1977.1|1976.1|1975.8|106
1713247200000|2024-04-16 06:00:00|1976.5|1976.2|1975.6|1975.3|1977.2|1976.9|1975.3|1975|90
1713247500000|2024-04-16 06:05:00|1975.7|1975.4|1975.5|1975.2|1976.1|1975.8|1975|1974.7|41
1713247800000|2024-04-16 06:10:00|1975.4|1975.1|1974.8|1974.5|1975.5|1975.2|1974.4|1974.1|57
1713248100000|2024-04-16 06:15:00|1974.7|1974.4|1975.1|1974.8|1975.4|1975.1|1974.6|1974.3|71
1713248400000|2024-04-16 06:20:00|1975.2|1974.9|1974.5|1974.2|1975.4|1975.1|1973.8|1973.5|238
1713248700000|2024-04-16 06:25:00|1974.4|1974.1|1974.1|1973.8|1974.7|1974.4|1973.9|1973.6|30
1713249000000|2024-04-16 06:30:00|1974|1973.7|1972.3|1972|1974.1|1973.8|1970.7|1970.4|543
1713249300000|2024-04-16 06:35:00|1972.4|1972.1|1970.7|1970.4|1972.4|1972.1|1970.1|1969.8|315
1713249600000|2024-04-16 06:40:00|1970.6|1970.3|1971.6|1971.3|1972.2|1971.9|1970.6|1970.3|227
1713249900000|2024-04-16 06:45:00|1971.7|1971.4|1971.8|1971.5|1973.5|1973.2|1971.6|1971.3|194
1713250200000|2024-04-16 06:50:00|1971.7|1971.4|1970.1|1969.8|1972.4|1972.1|1970|1969.7|131
1713250500000|2024-04-16 06:55:00|1970.2|1969.9|1970.2|1969.9|1971.2|1970.9|1969.7|1969.4|232
1713250800000|2024-04-16 07:00:00|1970.3|1970|1971.7|1971.4|1973|1972.7|1969.4|1969.1|396
1713251100000|2024-04-16 07:05:00|1971.4|1971.1|1970.4|1970.1|1973|1972.7|1970.4|1970.1|392
1713251400000|2024-04-16 07:10:00|1970.2|1969.9|1971.8|1971.5|1972.6|1972.3|1969.2|1968.9|341
1713251700000|2024-04-16 07:15:00|1971.9|1971.6|1972.6|1972.3|1973.2|1972.9|1970.1|1969.8|162
1713252000000|2024-04-16 07:20:00|1972.5|1972.2|1972.8|1972.5|1973.7|1973.4|1971.7|1971.4|290
1713252300000|2024-04-16 07:25:00|1973.2|1972.9|1972.7|1972.4|1973.2|1972.9|1971.1|1970.8|231
1713252600000|2024-04-16 07:30:00|1972.8|1972.5|1971.2|1970.9|1972.8|1972.5|1970.7|1970.4|243
1713252900000|2024-04-16 07:35:00|1971.1|1970.8|1973.5|1973.2|1974.5|1974.2|1970.5|1970.2|224
1713253200000|2024-04-16 07:40:00|1973.3|1973|1972.7|1972.4|1974.2|1973.9|1972.3|1972|122
1713253500000|2024-04-16 07:45:00|1972.8|1972.5|1971.9|1971.6|1973.2|1972.9|1971.3|1971|203
1713253800000|2024-04-16 07:50:00|1972|1971.7|1973.3|1973|1973.5|1973.2|1971.7|1971.4|153
1713254100000|2024-04-16 07:55:00|1973.4|1973.1|1973.8|1973.5|1974.6|1974.3|1972.7|1972.4|195
1713254400000|2024-04-16 08:00:00|1974|1973.7|1972.8|1972.5|1974.2|1973.9|1972.3|1972|332
1713254700000|2024-04-16 08:05:00|1972.5|1972.2|1972.5|1972.2|1972.6|1972.3|1970.9|1970.6|208
1713255000000|2024-04-16 08:10:00|1972.6|1972.3|1973.2|1972.9|1973.8|1973.5|1971.9|1971.6|248
1713255300000|2024-04-16 08:15:00|1973.1|1972.8|1971.2|1970.9|1973.1|1972.8|1971.2|1970.9|186
1713255600000|2024-04-16 08:20:00|1971|1970.7|1970.4|1970.1|1971.5|1971.2|1970.1|1969.8|280
1713255900000|2024-04-16 08:25:00|1970.5|1970.2|1970|1969.7|1971.3|1971|1970|1969.7|330
1713256200000|2024-04-16 08:30:00|1970.1|1969.8|1969.6|1969.3|1970.8|1970.5|1969.1|1968.8|274
1713256500000|2024-04-16 08:35:00|1969.7|1969.4|1970.9|1970.6|1972.2|1971.9|1969.6|1969.3|209
1713256800000|2024-04-16 08:40:00|1971|1970.7|1968.7|1968.4|1971.3|1971|1968.7|1968.4|165
1713257100000|2024-04-16 08:45:00|1968.4|1968.1|1969.3|1969|1969.6|1969.3|1968.4|1968.1|203
1713257400000|2024-04-16 08:50:00|1969.4|1969.1|1969.4|1969.1|1969.9|1969.6|1968.9|1968.6|139
1713257700000|2024-04-16 08:55:00|1969.3|1969|1970.4|1970.1|1971.5|1971.2|1969|1968.7|203
1713258000000|2024-04-16 09:00:00|1970.1|1969.8|1970.7|1970.4|1970.7|1970.4|1968.1|1967.8|595
1713258300000|2024-04-16 09:05:00|1970.5|1970.2|1970.6|1970.3|1971.9|1971.6|1970.5|1970.2|193
1713258600000|2024-04-16 09:10:00|1970.4|1970.1|1969.5|1969.2|1970.7|1970.4|1968.7|1968.4|204
1713258900000|2024-04-16 09:15:00|1969.6|1969.3|1967.5|1967.2|1969.8|1969.5|1967.5|1967.2|429
1713259200000|2024-04-16 09:20:00|1967.7|1967.4|1964.9|1964.6|1968.4|1968.1|1964.9|1964.6|653
1713259500000|2024-04-16 09:25:00|1965|1964.7|1965.8|1965.5|1967.3|1967|1965|1964.7|544
1713259800000|2024-04-16 09:30:00|1965.7|1965.4|1964.3|1964|1966.9|1966.6|1964.3|1964|342
1713260100000|2024-04-16 09:35:00|1964.4|1964.1|1965.8|1965.5|1965.8|1965.5|1964.3|1964|297
1713260400000|2024-04-16 09:40:00|1965.7|1965.4|1965.3|1965|1965.8|1965.5|1964.7|1964.4|247
1713260700000|2024-04-16 09:45:00|1965.2|1964.9|1964.9|1964.6|1965.8|1965.5|1964.9|1964.6|249
1713261000000|2024-04-16 09:50:00|1965|1964.7|1963.4|1963.1|1965.3|1965|1962.6|1962.3|823
1713261300000|2024-04-16 09:55:00|1962.8|1962.5|1965.4|1965.1|1966.2|1965.9|1962.8|1962.5|630
1713261600000|2024-04-16 10:00:00|1965.7|1965.4|1965.2|1964.9|1965.9|1965.6|1964.2|1963.9|329
1713261900000|2024-04-16 10:05:00|1965.3|1965|1961.6|1961.3|1965.5|1965.2|1961.5|1961.2|533
1713262200000|2024-04-16 10:10:00|1961.8|1961.5|1963.2|1962.9|1963.3|1963|1961.4|1961.1|305
1713262500000|2024-04-16 10:15:00|1963.1|1962.8|1962.7|1962.4|1964|1963.7|1962.5|1962.2|241
1713262800000|2024-04-16 10:20:00|1962.5|1962.2|1960.2|1959.9|1962.5|1962.2|1959.4|1959.1|655
1713263100000|2024-04-16 10:25:00|1960.1|1959.8|1960.6|1960.3|1961|1960.7|1959.1|1958.8|345
1713263400000|2024-04-16 10:30:00|1960.4|1960.1|1962.4|1962.1|1963|1962.7|1959.8|1959.5|498
1713263700000|2024-04-16 10:35:00|1962.6|1962.3|1963.6|1963.3|1963.8|1963.5|1962.3|1962|314
1713264000000|2024-04-16 10:40:00|1963.4|1963.1|1963.6|1963.3|1964.3|1964|1962.1|1961.8|419
1713264300000|2024-04-16 10:45:00|1963.7|1963.4|1964.4|1964.1|1964.8|1964.5|1963.6|1963.3|266
1713264600000|2024-04-16 10:50:00|1964.3|1964|1962.5|1962.2|1964.5|1964.2|1962.3|1962|381
1713264900000|2024-04-16 10:55:00|1962.3|1962|1963.1|1962.8|1963.2|1962.9|1961.2|1960.9|381
1713265200000|2024-04-16 11:00:00|1963.2|1962.9|1966|1965.7|1966.1|1965.8|1962.8|1962.5|564
1713265500000|2024-04-16 11:05:00|1966.1|1965.8|1966|1965.7|1967.1|1966.8|1965.8|1965.5|491
1713265800000|2024-04-16 11:10:00|1966.1|1965.8|1967.3|1967|1967.6|1967.3|1965.6|1965.3|448
1713266100000|2024-04-16 11:15:00|1967.4|1967.1|1966.9|1966.6|1968|1967.7|1966.8|1966.5|421
1713266400000|2024-04-16 11:20:00|1967|1966.7|1966.7|1966.4|1967.2|1966.9|1964.6|1964.3|397
1713266700000|2024-04-16 11:25:00|1966.6|1966.3|1966.3|1966|1968.1|1967.8|1966.3|1966|687
1713267000000|2024-04-16 11:30:00|1966.4|1966.1|1969.3|1969|1970.2|1969.9|1966.4|1966.1|745
1713267300000|2024-04-16 11:35:00|1969.2|1968.9|1967.7|1967.4|1970.4|1970.1|1967.6|1967.3|788
1713267600000|2024-04-16 11:40:00|1967.4|1967.1|1968|1967.7|1968.8|1968.5|1966.4|1966.1|812
1713267900000|2024-04-16 11:45:00|1967.8|1967.5|1969.9|1969.6|1970.2|1969.9|1967.7|1967.4|516
1713268200000|2024-04-16 11:50:00|1969.8|1969.5|1970.7|1970.4|1970.8|1970.5|1969.2|1968.9|614
1713268500000|2024-04-16 11:55:00|1970.8|1970.5|1971.7|1971.4|1972.2|1971.9|1970.5|1970.2|844
1713268800000|2024-04-16 12:00:00|1971.4|1971.1|1969.9|1969.6|1971.5|1971.2|1969.6|1969.3|847
1713269100000|2024-04-16 12:05:00|1970|1969.7|1967.5|1967.2|1970.2|1969.9|1967.1|1966.8|1107
1713269400000|2024-04-16 12:10:00|1967.6|1967.3|1967.4|1967.1|1969.2|1968.9|1967.1|1966.8|847
1713269700000|2024-04-16 12:15:00|1967.2|1966.9|1966.7|1966.4|1967.7|1967.4|1965.8|1965.5|755
1713270000000|2024-04-16 12:20:00|1966.4|1966.1|1965.1|1964.8|1967.4|1967.1|1964.5|1964.2|712
1713270300000|2024-04-16 12:25:00|1965|1964.7|1964.1|1963.8|1965|1964.7|1964.1|1963.8|538
1713270600000|2024-04-16 12:30:00|1964.3|1964|1966.9|1966.6|1968.1|1967.8|1962.8|1962.5|2115
1713270900000|2024-04-16 12:35:00|1967|1966.7|1968.2|1967.9|1969|1968.7|1966.2|1965.9|792
1713271200000|2024-04-16 12:40:00|1968|1967.7|1970|1969.7|1970.4|1970.1|1967.6|1967.3|763
1713271500000|2024-04-16 12:45:00|1969.7|1969.4|1969.6|1969.3|1970.8|1970.5|1968.3|1968|764
1713271800000|2024-04-16 12:50:00|1969.7|1969.4|1969.3|1969|1970.7|1970.4|1968.1|1967.8|594
1713272100000|2024-04-16 12:55:00|1969.2|1968.9|1967|1966.7|1970.3|1970|1966.5|1966.2|528
1713272400000|2024-04-16 13:00:00|1967.1|1966.8|1964.1|1963.8|1967.5|1967.2|1963.1|1962.8|2216
1713272700000|2024-04-16 13:05:00|1964.2|1963.9|1967.7|1967.4|1967.8|1967.5|1964.2|1963.9|697
1713273000000|2024-04-16 13:10:00|1967.9|1967.6|1966.5|1966.2|1968.8|1968.5|1966.3|1966|608
1713273300000|2024-04-16 13:15:00|1966.2|1965.9|1962.2|1961.9|1966.5|1966.2|1962.1|1961.8|1107
1713273600000|2024-04-16 13:20:00|1962.3|1962|1961.6|1961.3|1962.9|1962.6|1961.4|1961.1|1093
1713273900000|2024-04-16 13:25:00|1961.5|1961.2|1962.8|1962.5|1963.3|1963|1960.3|1960|1916
1713274200000|2024-04-16 13:30:00|1962.7|1962.4|1960.7|1960.4|1963.9|1963.6|1955.3|1955|9367
1713274500000|2024-04-16 13:35:00|1960.8|1960.5|1957|1956.7|1961.9|1961.6|1955.1|1954.8|6018
1713274800000|2024-04-16 13:40:00|1956.9|1956.6|1956.2|1955.9|1959.2|1958.9|1953.6|1953.3|4331
1713275100000|2024-04-16 13:45:00|1956.4|1956.1|1953.4|1953.1|1957.6|1957.3|1952.1|1951.8|4530
1713275400000|2024-04-16 13:50:00|1953.3|1953|1953.3|1953|1954.8|1954.5|1952.5|1952.2|3500
1713275700000|2024-04-16 13:55:00|1953.2|1952.9|1957.7|1957.4|1959.3|1959|1952.9|1952.6|4921
1713276000000|2024-04-16 14:00:00|1957.5|1957.2|1958.4|1958.1|1958.5|1958.2|1954.7|1954.4|3574
1713276300000|2024-04-16 14:05:00|1958.5|1958.2|1958|1957.7|1959.4|1959.1|1954.5|1954.2|2940
1713276600000|2024-04-16 14:10:00|1957.7|1957.4|1960.8|1960.5|1960.9|1960.6|1956.9|1956.6|2697
1713276900000|2024-04-16 14:15:00|1960.7|1960.4|1963.2|1962.9|1965|1964.7|1960.5|1960.2|4378
1713277200000|2024-04-16 14:20:00|1963.3|1963|1960.5|1960.2|1964.3|1964|1959.6|1959.3|2039
1713277500000|2024-04-16 14:25:00|1960.8|1960.5|1957.8|1957.5|1961.6|1961.3|1957.7|1957.4|2439
1713277800000|2024-04-16 14:30:00|1957.6|1957.3|1956.2|1955.9|1958.9|1958.6|1954.5|1954.2|2764
1713278100000|2024-04-16 14:35:00|1956.1|1955.8|1955.1|1954.8|1956.9|1956.6|1952.3|1952|2774
1713278400000|2024-04-16 14:40:00|1955.3|1955|1960.3|1960|1960.6|1960.3|1955.2|1954.9|1901
1713278700000|2024-04-16 14:45:00|1960|1959.7|1961.5|1961.2|1962.5|1962.2|1957.8|1957.5|2094
1713279000000|2024-04-16 14:50:00|1961.6|1961.3|1958.8|1958.5|1961.9|1961.6|1958.2|1957.9|1637
1713279300000|2024-04-16 14:55:00|1958.9|1958.6|1960|1959.7|1961.1|1960.8|1958|1957.7|1761
1713279600000|2024-04-16 15:00:00|1960.1|1959.8|1964.2|1963.9|1964.6|1964.3|1959.7|1959.4|3243
1713279900000|2024-04-16 15:05:00|1964.4|1964.1|1964.6|1964.3|1965.7|1965.4|1962.8|1962.5|2074
1713280200000|2024-04-16 15:10:00|1964.7|1964.4|1965.8|1965.5|1966.2|1965.9|1963.7|1963.4|2019
1713280500000|2024-04-16 15:15:00|1965.9|1965.6|1966.6|1966.3|1969.3|1969|1965.5|1965.2|2238
1713280800000|2024-04-16 15:20:00|1966.4|1966.1|1968.5|1968.2|1970.1|1969.8|1965.4|1965.1|2102
1713281100000|2024-04-16 15:25:00|1968.4|1968.1|1969.3|1969|1970.1|1969.8|1967.7|1967.4|1825
1713281400000|2024-04-16 15:30:00|1969.4|1969.1|1968.4|1968.1|1969.4|1969.1|1966.3|1966|2331
1713281700000|2024-04-16 15:35:00|1968.3|1968|1967.7|1967.4|1969.7|1969.4|1967.7|1967.4|1231
1713282000000|2024-04-16 15:40:00|1967.8|1967.5|1969.5|1969.2|1971.3|1971|1967.8|1967.5|1404
1713282300000|2024-04-16 15:45:00|1969.6|1969.3|1969|1968.7|1970|1969.7|1967.3|1967|1395
1713282600000|2024-04-16 15:50:00|1968.9|1968.6|1973.6|1973.3|1973.7|1973.4|1968.9|1968.6|1797
1713282900000|2024-04-16 15:55:00|1973.7|1973.4|1968.7|1968.4|1973.9|1973.6|1968.6|1968.3|1719
1713283200000|2024-04-16 16:00:00|1968.6|1968.3|1966.9|1966.6|1968.8|1968.5|1965|1964.7|1719
1713283500000|2024-04-16 16:05:00|1967|1966.7|1970.9|1970.6|1970.9|1970.6|1966.1|1965.8|1629
1713283800000|2024-04-16 16:10:00|1970.8|1970.5|1970.7|1970.4|1971.5|1971.2|1968.7|1968.4|1037
1713284100000|2024-04-16 16:15:00|1970.6|1970.3|1970.1|1969.8|1971.4|1971.1|1969.6|1969.3|573
1713284400000|2024-04-16 16:20:00|1970|1969.7|1969.9|1969.6|1971|1970.7|1968.7|1968.4|584
1713284700000|2024-04-16 16:25:00|1969.8|1969.5|1970.4|1970.1|1972.4|1972.1|1969.6|1969.3|1139
1713285000000|2024-04-16 16:30:00|1970.1|1969.8|1970.4|1970.1|1971.9|1971.6|1970|1969.7|766
1713285300000|2024-04-16 16:35:00|1970.3|1970|1970.4|1970.1|1971|1970.7|1969.3|1969|1062
1713285600000|2024-04-16 16:40:00|1970.3|1970|1969.3|1969|1972.2|1971.9|1969.1|1968.8|853
1713285900000|2024-04-16 16:45:00|1969.5|1969.2|1973.2|1972.9|1973.2|1972.9|1968.8|1968.5|1115
1713286200000|2024-04-16 16:50:00|1973|1972.7|1971.8|1971.5|1974.2|1973.9|1971.7|1971.4|1134
1713286500000|2024-04-16 16:55:00|1971.7|1971.4|1972.8|1972.5|1973.4|1973.1|1970.8|1970.5|617
1713286800000|2024-04-16 17:00:00|1972.9|1972.6|1970|1969.7|1973.2|1972.9|1969.1|1968.8|1120
1713287100000|2024-04-16 17:05:00|1969.9|1969.6|1971.3|1971|1973|1972.7|1969|1968.7|971
1713287400000|2024-04-16 17:10:00|1971.4|1971.1|1972.2|1971.9|1972.6|1972.3|1969.3|1969|758
1713287700000|2024-04-16 17:15:00|1972|1971.7|1973.8|1973.5|1974.6|1974.3|1971.1|1970.8|798
1713288000000|2024-04-16 17:20:00|1973.9|1973.6|1973.8|1973.5|1974.1|1973.8|1972.3|1972|804
1713288300000|2024-04-16 17:25:00|1973.7|1973.4|1971.3|1971|1975.9|1975.6|1970.8|1970.5|2054
1713288600000|2024-04-16 17:30:00|1971.6|1971.3|1963.2|1962.9|1972.4|1972.1|1958.2|1957.9|9852
1713288900000|2024-04-16 17:35:00|1963|1962.7|1967.3|1967|1970.7|1970.4|1962.9|1962.6|5585
1713289200000|2024-04-16 17:40:00|1967.2|1966.9|1969.7|1969.4|1972.4|1972.1|1967.2|1966.9|3245
1713289500000|2024-04-16 17:45:00|1969.8|1969.5|1965|1964.7|1971.3|1971|1964.9|1964.6|2534
1713289800000|2024-04-16 17:50:00|1964.8|1964.5|1967.1|1966.8|1968.6|1968.3|1961.3|1961|3602
1713290100000|2024-04-16 17:55:00|1967|1966.7|1967.9|1967.6|1968.7|1968.4|1965.3|1965|1391
1713290400000|2024-04-16 18:00:00|1968|1967.7|1969.2|1968.9|1969.6|1969.3|1965.8|1965.5|1744
1713290700000|2024-04-16 18:05:00|1969.6|1969.3|1980.2|1979.9|1980.5|1980.2|1969.2|1968.9|4938
1713291000000|2024-04-16 18:10:00|1979.8|1979.5|1972.7|1972.4|1981.3|1981|1972.6|1972.3|3836
1713291300000|2024-04-16 18:15:00|1972.6|1972.3|1967.2|1966.9|1973.1|1972.8|1966.8|1966.5|3404
1713291600000|2024-04-16 18:20:00|1967.3|1967|1964.9|1964.6|1968.4|1968.1|1963.2|1962.9|2534
1713291900000|2024-04-16 18:25:00|1965|1964.7|1965.2|1964.9|1968.9|1968.6|1964|1963.7|2430
1713292200000|2024-04-16 18:30:00|1965.1|1964.8|1969.5|1969.2|1969.9|1969.6|1963.3|1963|2957
1713292500000|2024-04-16 18:35:00|1969.8|1969.5|1968.6|1968.3|1970.6|1970.3|1966.4|1966.1|1605
1713292800000|2024-04-16 18:40:00|1968.5|1968.2|1969.9|1969.6|1970.8|1970.5|1967.4|1967.1|1524
1713293100000|2024-04-16 18:45:00|1969.8|1969.5|1969.9|1969.6|1971.5|1971.2|1967.8|1967.5|871
1713293400000|2024-04-16 18:50:00|1970|1969.7|1974.1|1973.8|1974.9|1974.6|1969.7|1969.4|1882
1713293700000|2024-04-16 18:55:00|1974|1973.7|1975.5|1975.2|1975.5|1975.2|1972.8|1972.5|881
1713294000000|2024-04-16 19:00:00|1975.7|1975.4|1971.6|1971.3|1975.7|1975.4|1971|1970.7|2134
1713294300000|2024-04-16 19:05:00|1971.7|1971.4|1972|1971.7|1973.5|1973.2|1970.5|1970.2|1624
1713294600000|2024-04-16 19:10:00|1972.1|1971.8|1972|1971.7|1974|1973.7|1971.8|1971.5|1625
1713294900000|2024-04-16 19:15:00|1971.9|1971.6|1973.9|1973.6|1974|1973.7|1970.6|1970.3|1116
1713295200000|2024-04-16 19:20:00|1973.8|1973.5|1973.2|1972.9|1974.6|1974.3|1972.1|1971.8|1069
1713295500000|2024-04-16 19:25:00|1973.1|1972.8|1974.4|1974.1|1975.7|1975.4|1972.6|1972.3|881
1713295800000|2024-04-16 19:30:00|1974.2|1973.9|1966.7|1966.4|1974.2|1973.9|1966.7|1966.4|2154
1713296100000|2024-04-16 19:35:00|1966.5|1966.2|1970.5|1970.2|1971.4|1971.1|1965.5|1965.2|1690
1713296400000|2024-04-16 19:40:00|1970.6|1970.3|1971.9|1971.6|1972.2|1971.9|1969.1|1968.8|1914
1713296700000|2024-04-16 19:45:00|1972|1971.7|1973.3|1973|1974|1973.7|1970.7|1970.4|1646
1713297000000|2024-04-16 19:50:00|1973.2|1972.9|1972.1|1971.8|1974|1973.7|1971.2|1970.9|2396
1713297300000|2024-04-16 19:55:00|1972.4|1972.1|1970.1|1969.8|1972.9|1972.6|1968|1967.7|12890
1713297600000|2024-04-16 20:00:00|1969.7|1969.4|1969.2|1968.9|1969.7|1969.4|1967.8|1967.5|3711
1713297900000|2024-04-16 20:05:00|1969.3|1969|1969|1968.7|1969.4|1969.1|1968.4|1968.1|924
1713298200000|2024-04-16 20:10:00|1969.1|1968.8|1969.7|1969.4|1970|1969.7|1968.7|1968.4|837
1713298500000|2024-04-16 20:15:00|1969.8|1969.5|1969|1968.7|1970.1|1969.8|1968.9|1968.6|355
1713298800000|2024-04-16 20:20:00|1968.8|1968.5|1969.6|1969.3|1970|1969.7|1968.8|1968.5|231
1713299100000|2024-04-16 20:25:00|1969.5|1969.2|1969|1968.7|1969.5|1969.2|1968.7|1968.4|335
1713299400000|2024-04-16 20:30:00|1969.1|1968.8|1969.3|1969|1969.7|1969.4|1969.1|1968.8|264
1713299700000|2024-04-16 20:35:00|1969.4|1969.1|1969.7|1969.4|1969.8|1969.5|1969.2|1968.9|128
1713300000000|2024-04-16 20:40:00|1969.6|1969.3|1968.5|1968.2|1969.7|1969.4|1968.5|1968.2|287
1713300300000|2024-04-16 20:45:00|1968.8|1968.5|1968.8|1968.5|1969.1|1968.8|1967.8|1967.5|680
1713300600000|2024-04-16 20:50:00|1968.5|1968.2|1968.3|1968|1968.9|1968.6|1968.2|1967.9|163
1713300900000|2024-04-16 20:55:00|1968.4|1968.1|1969.4|1968.6|1969.6|1969.3|1967.9|1967.6|323
1713301200000|2024-04-16 21:00:00|1969.6|1968.8|1969.8|1969|1969.8|1969|1969.6|1968.8|0
1713301500000|2024-04-16 21:05:00|1969.7|1968.9|1969.9|1969.1|1969.9|1969.1|1969.6|1968.8|0
1713301800000|2024-04-16 21:10:00|1970|1969.2|1970|1969.2|1970|1969.2|1970|1969.2|0
1713302400000|2024-04-16 21:20:00|1969.9|1969.1|1969.9|1969.1|1970|1969.2|1969.9|1969.1|0
1713303000000|2024-04-16 21:30:00|1970|1969.2|1969.9|1969.1|1970|1969.2|1969.9|1969.1|0
1713303300000|2024-04-16 21:35:00|1969.8|1969|1970|1969.2|1970|1969.2|1969.8|1969|0
1713303600000|2024-04-16 21:40:00|1970.1|1969.3|1970.1|1969.3|1970.1|1969.3|1970|1969.2|0
1713303900000|2024-04-16 21:45:00|1970|1969.2|1970|1969.2|1970|1969.2|1970|1969.2|0
1713304500000|2024-04-16 21:55:00|1970.1|1969.3|1970.1|1969.3|1970.1|1969.3|1970.1|1969.3|0
1713304800000|2024-04-16 22:00:00|1971.3|1971|1972.5|1972.2|1973.3|1973|1971.1|1970.8|314
1713305100000|2024-04-16 22:05:00|1972.4|1972.1|1972.4|1972.1|1973.2|1972.9|1972.1|1971.8|27
1713305400000|2024-04-16 22:10:00|1972.5|1972.2|1972.5|1972.2|1972.8|1972.5|1972.3|1972|33
1713305700000|2024-04-16 22:15:00|1972.4|1972.1|1971.5|1971.2|1972.6|1972.3|1971.4|1971.1|63
1713306000000|2024-04-16 22:20:00|1971.4|1971.1|1971.5|1971.2|1971.9|1971.6|1971.1|1970.8|34
1713306300000|2024-04-16 22:25:00|1971.3|1971|1972|1971.7|1972|1971.7|1971.3|1971|23
1713306600000|2024-04-16 22:30:00|1971.9|1971.6|1972.4|1972.1|1972.5|1972.2|1971.8|1971.5|29
1713306900000|2024-04-16 22:35:00|1972.3|1972|1972.1|1971.8|1972.5|1972.2|1971.9|1971.6|27
1713307200000|2024-04-16 22:40:00|1972.2|1971.9|1972.3|1972|1972.5|1972.2|1972.2|1971.9|39
1713307500000|2024-04-16 22:45:00|1972.2|1971.9|1971.8|1971.5|1972.2|1971.9|1971.6|1971.3|38
1713307800000|2024-04-16 22:50:00|1971.9|1971.6|1972.5|1972.2|1972.6|1972.3|1971.9|1971.6|19
1713308100000|2024-04-16 22:55:00|1972.6|1972.3|1972.6|1972.3|1973.1|1972.8|1972.3|1972|100
1713308400000|2024-04-16 23:00:00|1972.5|1972.2|1971|1970.7|1972.6|1972.3|1970.6|1970.3|137
1713308700000|2024-04-16 23:05:00|1971.1|1970.8|1971.3|1971|1971.9|1971.6|1970.6|1970.3|44
1713309000000|2024-04-16 23:10:00|1971.4|1971.1|1971|1970.7|1971.5|1971.2|1970.9|1970.6|19
1713309300000|2024-04-16 23:15:00|1970.9|1970.6|1971.7|1971.4|1971.8|1971.5|1970.9|1970.6|36
1713309600000|2024-04-16 23:20:00|1971.8|1971.5|1972.6|1972.3|1972.6|1972.3|1971.7|1971.4|35
1713309900000|2024-04-16 23:25:00|1972.7|1972.4|1974.3|1974|1974.4|1974.1|1972.6|1972.3|191
1713310200000|2024-04-16 23:30:00|1974.4|1974.1|1974.9|1974.6|1975.3|1975|1974|1973.7|157
1713310500000|2024-04-16 23:35:00|1974.8|1974.5|1974.4|1974.1|1975.1|1974.8|1974.3|1974|68
1713310800000|2024-04-16 23:40:00|1974.5|1974.2|1975.2|1974.9|1975.4|1975.1|1974.4|1974.1|45
1713311100000|2024-04-16 23:45:00|1975|1974.7|1975.3|1975|1975.4|1975.1|1974.7|1974.4|26
1713311400000|2024-04-16 23:50:00|1975.4|1975.1|1975.8|1975.5|1976.1|1975.8|1975.3|1975|84
1713311700000|2024-04-16 23:55:00|1975.7|1975.4|1976.8|1976.5|1977.2|1976.9|1975.7|1975.4|274
1713312000000|2024-04-17 00:00:00|1976.7|1976.4|1975.3|1975|1976.8|1976.5|1975.3|1975|62
1713312300000|2024-04-17 00:05:00|1975.4|1975.1|1974.1|1973.8|1975.6|1975.3|1974.1|1973.8|151
1713312600000|2024-04-17 00:10:00|1974|1973.7|1973.6|1973.3|1975|1974.7|1973.2|1972.9|83
1713312900000|2024-04-17 00:15:00|1973.5|1973.2|1974.1|1973.8|1975.1|1974.8|1973.3|1973|48
1713313200000|2024-04-17 00:20:00|1974|1973.7|1974.4|1974.1|1974.7|1974.4|1973.4|1973.1|22
1713313500000|2024-04-17 00:25:00|1974.3|1974|1973.2|1972.9|1974.4|1974.1|1973.2|1972.9|26
1713313800000|2024-04-17 00:30:00|1973.1|1972.8|1970.4|1970.1|1973.2|1972.9|1970.2|1969.9|91
1713314100000|2024-04-17 00:35:00|1970.3|1970|1970.2|1969.9|1971|1970.7|1969.7|1969.4|65
1713314400000|2024-04-17 00:40:00|1970.1|1969.8|1972.1|1971.8|1972.2|1971.9|1969.7|1969.4|272
1713314700000|2024-04-17 00:45:00|1972|1971.7|1973.5|1973.2|1974.3|1974|1972|1971.7|231
1713315000000|2024-04-17 00:50:00|1973.4|1973.1|1975.2|1974.9|1975.2|1974.9|1973.4|1973.1|121
1713315300000|2024-04-17 00:55:00|1975.1|1974.8|1973.1|1972.8|1975.1|1974.8|1973|1972.7|44
1713315600000|2024-04-17 01:00:00|1973|1972.7|1972.3|1972|1973|1972.7|1971.8|1971.5|41
1713315900000|2024-04-17 01:05:00|1972.4|1972.1|1973|1972.7|1973.4|1973.1|1972.1|1971.8|81
1713316200000|2024-04-17 01:10:00|1972.9|1972.6|1973.2|1972.9|1973.4|1973.1|1972.5|1972.2|17
1713316500000|2024-04-17 01:15:00|1973.3|1973|1973.1|1972.8|1974.1|1973.8|1972.5|1972.2|87
1713316800000|2024-04-17 01:20:00|1973.2|1972.9|1974.8|1974.5|1975.2|1974.9|1973.2|1972.9|86
1713317100000|2024-04-17 01:25:00|1974.9|1974.6|1974.4|1974.1|1975.2|1974.9|1973.8|1973.5|49
1713317400000|2024-04-17 01:30:00|1974.5|1974.2|1974|1973.7|1974.9|1974.6|1973.5|1973.2|72
1713317700000|2024-04-17 01:35:00|1973.8|1973.5|1973.5|1973.2|1974.4|1974.1|1973.4|1973.1|23
1713318000000|2024-04-17 01:40:00|1973.6|1973.3|1973.5|1973.2|1973.9|1973.6|1973.2|1972.9|19
1713318300000|2024-04-17 01:45:00|1973.4|1973.1|1973.6|1973.3|1973.8|1973.5|1973.2|1972.9|13
1713318600000|2024-04-17 01:50:00|1973.5|1973.2|1974.7|1974.4|1975.8|1975.5|1973.5|1973.2|51
1713318900000|2024-04-17 01:55:00|1974.6|1974.3|1975.3|1975|1975.4|1975.1|1974.4|1974.1|12
1713319200000|2024-04-17 02:00:00|1975.2|1974.9|1975.9|1975.6|1975.9|1975.6|1974.9|1974.6|38
1713319500000|2024-04-17 02:05:00|1975.8|1975.5|1975.5|1975.2|1976|1975.7|1974.8|1974.5|20
1713319800000|2024-04-17 02:10:00|1975.6|1975.3|1975.9|1975.6|1975.9|1975.6|1974.9|1974.6|23
1713320100000|2024-04-17 02:15:00|1976|1975.7|1975.9|1975.6|1976.4|1976.1|1975.8|1975.5|97
1713320400000|2024-04-17 02:20:00|1976|1975.7|1976.7|1976.4|1976.8|1976.5|1975.8|1975.5|92
1713320700000|2024-04-17 02:25:00|1976.5|1976.2|1976.8|1976.5|1977|1976.7|1976.4|1976.1|62
1713321000000|2024-04-17 02:30:00|1976.9|1976.6|1977.6|1977.3|1977.8|1977.5|1976.9|1976.6|72
1713321300000|2024-04-17 02:35:00|1977.5|1977.2|1977.8|1977.5|1977.8|1977.5|1977.2|1976.9|32
1713321600000|2024-04-17 02:40:00|1977.9|1977.6|1977.2|1976.9|1977.9|1977.6|1977.2|1976.9|58
1713321900000|2024-04-17 02:45:00|1977.3|1977|1977.5|1977.2|1977.6|1977.3|1977|1976.7|30
1713322200000|2024-04-17 02:50:00|1977.3|1977|1977.3|1977|1977.9|1977.6|1977.1|1976.8|54
1713322500000|2024-04-17 02:55:00|1977.4|1977.1|1977.5|1977.2|1977.9|1977.6|1977.2|1976.9|37
1713322800000|2024-04-17 03:00:00|1977.4|1977.1|1977.6|1977.3|1977.6|1977.3|1977|1976.7|74
1713323100000|2024-04-17 03:05:00|1977.7|1977.4|1977.3|1977|1977.7|1977.4|1977.1|1976.8|22
1713323400000|2024-04-17 03:10:00|1977.2|1976.9|1977.8|1977.5|1978.1|1977.8|1977.1|1976.8|133
1713323700000|2024-04-17 03:15:00|1977.7|1977.4|1977|1976.7|1978.2|1977.9|1977|1976.7|59
1713324000000|2024-04-17 03:20:00|1976.9|1976.6|1976.8|1976.5|1977.4|1977.1|1976.6|1976.3|20
1713324300000|2024-04-17 03:25:00|1976.9|1976.6|1977.3|1977|1977.6|1977.3|1976.8|1976.5|10
1713324600000|2024-04-17 03:30:00|1977.4|1977.1|1976.6|1976.3|1977.4|1977.1|1976.5|1976.2|50
1713324900000|2024-04-17 03:35:00|1976.5|1976.2|1976.9|1976.6|1976.9|1976.6|1976.4|1976.1|6
1713325200000|2024-04-17 03:40:00|1976.8|1976.5|1976|1975.7|1977.2|1976.9|1975.8|1975.5|69
1713325500000|2024-04-17 03:45:00|1976.1|1975.8|1976.3|1976|1976.6|1976.3|1975.6|1975.3|169
1713325800000|2024-04-17 03:50:00|1976.2|1975.9|1976.3|1976|1976.5|1976.2|1976.1|1975.8|10
1713326100000|2024-04-17 03:55:00|1976.2|1975.9|1975.9|1975.6|1976.2|1975.9|1975.8|1975.5|14
1713326400000|2024-04-17 04:00:00|1976.1|1975.8|1975.3|1975|1976.3|1976|1975.2|1974.9|68
1713326700000|2024-04-17 04:05:00|1975.4|1975.1|1975.2|1974.9|1975.6|1975.3|1975|1974.7|61
1713327000000|2024-04-17 04:10:00|1975|1974.7|1975.4|1975.1|1975.5|1975.2|1974.6|1974.3|81
1713327300000|2024-04-17 04:15:00|1975.3|1975|1975|1974.7|1975.4|1975.1|1974.7|1974.4|14
1713327600000|2024-04-17 04:20:00|1975.1|1974.8|1975.8|1975.5|1975.8|1975.5|1975.1|1974.8|10
1713327900000|2024-04-17 04:25:00|1975.7|1975.4|1975.6|1975.3|1975.7|1975.4|1975.5|1975.2|11
1713328200000|2024-04-17 04:30:00|1975.4|1975.1|1975|1974.7|1975.4|1975.1|1975|1974.7|10
1713328500000|2024-04-17 04:35:00|1974.9|1974.6|1975|1974.7|1975.4|1975.1|1974.7|1974.4|12
1713328800000|2024-04-17 04:40:00|1974.9|1974.6|1974.7|1974.4|1975|1974.7|1974.4|1974.1|54
1713329100000|2024-04-17 04:45:00|1974.6|1974.3|1975|1974.7|1975|1974.7|1974.4|1974.1|9
1713329400000|2024-04-17 04:50:00|1975.1|1974.8|1975|1974.7|1975.3|1975|1975|1974.7|5
1713329700000|2024-04-17 04:55:00|1975.1|1974.8|1976|1975.7|1976|1975.7|1975.1|1974.8|75
1713330000000|2024-04-17 05:00:00|1975.7|1975.4|1974.8|1974.5|1975.7|1975.4|1973.3|1973|215
1713330300000|2024-04-17 05:05:00|1974.9|1974.6|1974.3|1974|1974.9|1974.6|1973.5|1973.2|13
1713330600000|2024-04-17 05:10:00|1974.4|1974.1|1974.9|1974.6|1975.1|1974.8|1974.3|1974|26
1713330900000|2024-04-17 05:15:00|1974.7|1974.4|1973.9|1973.6|1974.7|1974.4|1973.7|1973.4|19
1713331200000|2024-04-17 05:20:00|1973.8|1973.5|1973.9|1973.6|1973.9|1973.6|1973.5|1973.2|12
1713331500000|2024-04-17 05:25:00|1974|1973.7|1973.8|1973.5|1974.7|1974.4|1973.8|1973.5|25
1713331800000|2024-04-17 05:30:00|1973.9|1973.6|1973.2|1972.9|1974.4|1974.1|1973.1|1972.8|26
1713332100000|2024-04-17 05:35:00|1973.3|1973|1972.6|1972.3|1973.3|1973|1971.8|1971.5|89
1713332400000|2024-04-17 05:40:00|1972.5|1972.2|1972.3|1972|1972.5|1972.2|1971.8|1971.5|83
1713332700000|2024-04-17 05:45:00|1972.1|1971.8|1972.4|1972.1|1973|1972.7|1971.8|1971.5|224
1713333000000|2024-04-17 05:50:00|1972.1|1971.8|1969.4|1969.1|1972.1|1971.8|1969|1968.7|82
1713333300000|2024-04-17 05:55:00|1969.5|1969.2|1970.2|1969.9|1970.2|1969.9|1969|1968.7|64
1713333600000|2024-04-17 06:00:00|1970.3|1970|1965.4|1965.1|1971.1|1970.8|1964.7|1964.4|509
1713333900000|2024-04-17 06:05:00|1965.5|1965.2|1966.1|1965.8|1966.4|1966.1|1963.8|1963.5|204
1713334200000|2024-04-17 06:10:00|1965.8|1965.5|1965.3|1965|1966.3|1966|1963.7|1963.4|449
1713334500000|2024-04-17 06:15:00|1965.4|1965.1|1963.4|1963.1|1965.4|1965.1|1962.7|1962.4|315
1713334800000|2024-04-17 06:20:00|1963.5|1963.2|1966|1965.7|1966.3|1966|1963.5|1963.2|183
1713335100000|2024-04-17 06:25:00|1965.9|1965.6|1968.8|1968.5|1968.9|1968.6|1965.6|1965.3|485
1713335400000|2024-04-17 06:30:00|1968.7|1968.4|1969.1|1968.8|1969.6|1969.3|1968.5|1968.2|216
1713335700000|2024-04-17 06:35:00|1969.2|1968.9|1967.9|1967.6|1969.4|1969.1|1967.4|1967.1|484
1713336000000|2024-04-17 06:40:00|1968|1967.7|1967.4|1967.1|1968.8|1968.5|1966.5|1966.2|251
1713336300000|2024-04-17 06:45:00|1967.5|1967.2|1967.7|1967.4|1967.9|1967.6|1966.8|1966.5|102
1713336600000|2024-04-17 06:50:00|1967.8|1967.5|1968.4|1968.1|1969|1968.7|1967.7|1967.4|62
1713336900000|2024-04-17 06:55:00|1968.3|1968|1968.6|1968.3|1969.2|1968.9|1968.2|1967.9|67
1713337200000|2024-04-17 07:00:00|1968.7|1968.4|1973.3|1973|1974.1|1973.8|1968.3|1968|910
1713337500000|2024-04-17 07:05:00|1973.4|1973.1|1970.7|1970.4|1973.8|1973.5|1970.3|1970|298
1713337800000|2024-04-17 07:10:00|1970.8|1970.5|1971.5|1971.2|1971.9|1971.6|1970.1|1969.8|218
1713338100000|2024-04-17 07:15:00|1971.6|1971.3|1971.4|1971.1|1972.4|1972.1|1971|1970.7|151
1713338400000|2024-04-17 07:20:00|1971.2|1970.9|1971.5|1971.2|1972.1|1971.8|1969.7|1969.4|187
1713338700000|2024-04-17 07:25:00|1971.6|1971.3|1971|1970.7|1971.6|1971.3|1970.1|1969.8|167
1713339000000|2024-04-17 07:30:00|1970.8|1970.5|1968.3|1968|1971|1970.7|1968|1967.7|231
1713339300000|2024-04-17 07:35:00|1968.2|1967.9|1968.8|1968.5|1969.3|1969|1967.6|1967.3|174
1713339600000|2024-04-17 07:40:00|1968.9|1968.6|1972.6|1972.3|1972.8|1972.5|1968.9|1968.6|187
1713339900000|2024-04-17 07:45:00|1972.7|1972.4|1973.8|1973.5|1974|1973.7|1972|1971.7|142
1713340200000|2024-04-17 07:50:00|1973.4|1973.1|1974|1973.7|1974.6|1974.3|1973.3|1973|198
1713340500000|2024-04-17 07:55:00|1974.1|1973.8|1974.4|1974.1|1975|1974.7|1973.6|1973.3|101
1713340800000|2024-04-17 08:00:00|1974.5|1974.2|1975.2|1974.9|1975.9|1975.6|1974.1|1973.8|218
1713341100000|2024-04-17 08:05:00|1975.1|1974.8|1974.6|1974.3|1975.2|1974.9|1974.3|1974|145
1713341400000|2024-04-17 08:10:00|1974.5|1974.2|1976.1|1975.8|1976.9|1976.6|1974.4|1974.1|160
1713341700000|2024-04-17 08:15:00|1976.2|1975.9|1975.6|1975.3|1976.7|1976.4|1975.1|1974.8|255
1713342000000|2024-04-17 08:20:00|1975.5|1975.2|1977.5|1977.2|1977.8|1977.5|1975.5|1975.2|224
1713342300000|2024-04-17 08:25:00|1977.6|1977.3|1977.9|1977.6|1978.3|1978|1976.7|1976.4|217
1713342600000|2024-04-17 08:30:00|1977.8|1977.5|1979.4|1979.1|1980|1979.7|1977|1976.7|362
1713342900000|2024-04-17 08:35:00|1979.5|1979.2|1979.8|1979.5|1979.8|1979.5|1979|1978.7|165
1713343200000|2024-04-17 08:40:00|1979.6|1979.3|1981.6|1981.3|1981.7|1981.4|1979.6|1979.3|356
1713343500000|2024-04-17 08:45:00|1981.5|1981.2|1981.3|1981|1982.3|1982|1981.2|1980.9|278
1713343800000|2024-04-17 08:50:00|1981.4|1981.1|1981.1|1980.8|1981.4|1981.1|1980.4|1980.1|207
1713344100000|2024-04-17 08:55:00|1981.2|1980.9|1981.9|1981.6|1982|1981.7|1980.6|1980.3|245
1713344400000|2024-04-17 09:00:00|1981.7|1981.4|1981.7|1981.4|1982.3|1982|1978.8|1978.5|1687
1713344700000|2024-04-17 09:05:00|1981.9|1981.6|1982.7|1982.4|1983.3|1983|1981.4|1981.1|315
1713345000000|2024-04-17 09:10:00|1982.6|1982.3|1981.5|1981.2|1984.2|1983.9|1981.5|1981.2|442
1713345300000|2024-04-17 09:15:00|1981.6|1981.3|1979.7|1979.4|1982|1981.7|1979.7|1979.4|119
1713345600000|2024-04-17 09:20:00|1979.8|1979.5|1980.1|1979.8|1980.3|1980|1978.8|1978.5|156
1713345900000|2024-04-17 09:25:00|1980|1979.7|1979.7|1979.4|1980.1|1979.8|1979|1978.7|104
1713346200000|2024-04-17 09:30:00|1979.8|1979.5|1981.3|1981|1981.4|1981.1|1979.7|1979.4|199
1713346500000|2024-04-17 09:35:00|1981.4|1981.1|1983|1982.7|1983.2|1982.9|1981.4|1981.1|174
1713346800000|2024-04-17 09:40:00|1983.1|1982.8|1983.1|1982.8|1983.8|1983.5|1982.8|1982.5|195
1713347100000|2024-04-17 09:45:00|1983.4|1983.1|1983.6|1983.3|1983.8|1983.5|1983|1982.7|134
1713347400000|2024-04-17 09:50:00|1983.7|1983.4|1985.8|1985.5|1985.9|1985.6|1983.7|1983.4|511
1713347700000|2024-04-17 09:55:00|1985.7|1985.4|1985.5|1985.2|1985.8|1985.5|1985.2|1984.9|244
1713348000000|2024-04-17 10:00:00|1985.6|1985.3|1985.1|1984.8|1985.8|1985.5|1983.9|1983.6|319
1713348300000|2024-04-17 10:05:00|1985|1984.7|1986.3|1986|1986.6|1986.3|1984.5|1984.2|245
1713348600000|2024-04-17 10:10:00|1986.4|1986.1|1986.3|1986|1986.8|1986.5|1985.7|1985.4|201
1713348900000|2024-04-17 10:15:00|1986.4|1986.1|1987.8|1987.5|1987.9|1987.6|1986.3|1986|323
1713349200000|2024-04-17 10:20:00|1987.6|1987.3|1984.8|1984.5|1987.6|1987.3|1984|1983.7|394
1713349500000|2024-04-17 10:25:00|1984.7|1984.4|1985|1984.7|1985.1|1984.8|1984.3|1984|89
1713349800000|2024-04-17 10:30:00|1985.1|1984.8|1985.2|1984.9|1986.1|1985.8|1985.1|1984.8|172
1713350100000|2024-04-17 10:35:00|1985.4|1985.1|1984.2|1983.9|1985.5|1985.2|1983.4|1983.1|191
1713350400000|2024-04-17 10:40:00|1984.3|1984|1984.3|1984|1984.7|1984.4|1983.6|1983.3|193
1713350700000|2024-04-17 10:45:00|1984.2|1983.9|1983.9|1983.6|1984.5|1984.2|1983.9|1983.6|103
1713351000000|2024-04-17 10:50:00|1983.7|1983.4|1982.7|1982.4|1983.8|1983.5|1982|1981.7|338
1713351300000|2024-04-17 10:55:00|1982.6|1982.3|1982.2|1981.9|1982.7|1982.4|1981.7|1981.4|290
1713351600000|2024-04-17 11:00:00|1981.9|1981.6|1982.2|1981.9|1983|1982.7|1981.7|1981.4|188
1713351900000|2024-04-17 11:05:00|1982.1|1981.8|1982.4|1982.1|1982.8|1982.5|1982|1981.7|138
1713352200000|2024-04-17 11:10:00|1982.5|1982.2|1982.3|1982|1982.8|1982.5|1981.9|1981.6|161
1713352500000|2024-04-17 11:15:00|1982.4|1982.1|1980.8|1980.5|1982.6|1982.3|1980.8|1980.5|145
1713352800000|2024-04-17 11:20:00|1980.7|1980.4|1980.1|1979.8|1981|1980.7|1979.7|1979.4|218
1713353100000|2024-04-17 11:25:00|1980|1979.7|1981.2|1980.9|1981.3|1981|1980|1979.7|161
1713353400000|2024-04-17 11:30:00|1981.3|1981|1981.1|1980.8|1981.8|1981.5|1980.4|1980.1|224
1713353700000|2024-04-17 11:35:00|1980.9|1980.6|1979.3|1979|1981|1980.7|1979|1978.7|149
1713354000000|2024-04-17 11:40:00|1979.2|1978.9|1980.3|1980|1980.3|1980|1979.2|1978.9|117
1713354300000|2024-04-17 11:45:00|1980.2|1979.9|1980.2|1979.9|1980.9|1980.6|1979.5|1979.2|153
1713354600000|2024-04-17 11:50:00|1980.3|1980|1979.3|1979|1980.5|1980.2|1978.7|1978.4|209
1713354900000|2024-04-17 11:55:00|1979.4|1979.1|1978.3|1978|1979.4|1979.1|1977.9|1977.6|357
1713355200000|2024-04-17 12:00:00|1978.5|1978.2|1976.7|1976.4|1978.7|1978.4|1975.9|1975.6|387
1713355500000|2024-04-17 12:05:00|1976.8|1976.5|1976.6|1976.3|1978.1|1977.8|1976.3|1976|399
1713355800000|2024-04-17 12:10:00|1976.7|1976.4|1978.7|1978.4|1978.8|1978.5|1974.8|1974.5|927
1713356100000|2024-04-17 12:15:00|1978.6|1978.3|1981.2|1980.9|1981.6|1981.3|1978.1|1977.8|795
1713356400000|2024-04-17 12:20:00|1981.3|1981|1975.1|1974.8|1981.5|1981.2|1974.7|1974.4|960
1713356700000|2024-04-17 12:25:00|1975.4|1975.1|1976.3|1976|1977.3|1977|1973.7|1973.4|800
1713357000000|2024-04-17 12:30:00|1976.2|1975.9|1977.4|1977.1|1977.6|1977.3|1975.6|1975.3|403
1713357300000|2024-04-17 12:35:00|1977.3|1977|1977.1|1976.8|1978|1977.7|1976.1|1975.8|378
1713357600000|2024-04-17 12:40:00|1977.3|1977|1976.6|1976.3|1977.5|1977.2|1974.8|1974.5|359
1713357900000|2024-04-17 12:45:00|1976.5|1976.2|1976|1975.7|1978.6|1978.3|1974.8|1974.5|492
1713358200000|2024-04-17 12:50:00|1975.9|1975.6|1977.1|1976.8|1977.4|1977.1|1975.8|1975.5|404
1713358500000|2024-04-17 12:55:00|1977|1976.7|1975.8|1975.5|1978.5|1978.2|1975.7|1975.4|454
1713358800000|2024-04-17 13:00:00|1975.7|1975.4|1977.4|1977.1|1977.8|1977.5|1975|1974.7|582
1713359100000|2024-04-17 13:05:00|1977.5|1977.2|1976.5|1976.2|1978.3|1978|1975|1974.7|1004
1713359400000|2024-04-17 13:10:00|1976.4|1976.1|1983.4|1983.1|1983.5|1983.2|1976.4|1976.1|1513
1713359700000|2024-04-17 13:15:00|1983.1|1982.8|1980.2|1979.9|1984.6|1984.3|1979.2|1978.9|2090
1713360000000|2024-04-17 13:20:00|1980.1|1979.8|1980.2|1979.9|1981|1980.7|1979.3|1979|635
1713360300000|2024-04-17 13:25:00|1980.1|1979.8|1983.5|1983.2|1985.8|1985.5|1979.9|1979.6|1573
1713360600000|2024-04-17 13:30:00|1983.4|1983.1|1981.5|1981.2|1984.1|1983.8|1978.2|1977.9|6225
1713360900000|2024-04-17 13:35:00|1981.6|1981.3|1982.6|1982.3|1984.9|1984.6|1980|1979.7|3023
1713361200000|2024-04-17 13:40:00|1982.8|1982.5|1984.1|1983.8|1984.5|1984.2|1980.1|1979.8|2229
1713361500000|2024-04-17 13:45:00|1984.2|1983.9|1981.2|1980.9|1985.4|1985.1|1980.5|1980.2|2130
1713361800000|2024-04-17 13:50:00|1981.1|1980.8|1983.8|1983.5|1984|1983.7|1980.3|1980|3135
1713362100000|2024-04-17 13:55:00|1983.7|1983.4|1980.3|1980|1984.5|1984.2|1980|1979.7|1937
1713362400000|2024-04-17 14:00:00|1980.2|1979.9|1971.9|1971.6|1980.2|1979.9|1970.7|1970.4|4674
1713362700000|2024-04-17 14:05:00|1972|1971.7|1972.9|1972.6|1973.9|1973.6|1971|1970.7|2238
1713363000000|2024-04-17 14:10:00|1972.8|1972.5|1970|1969.7|1973.1|1972.8|1968.7|1968.4|2132
1713363300000|2024-04-17 14:15:00|1970.1|1969.8|1971.8|1971.5|1972.6|1972.3|1969.2|1968.9|1871
1713363600000|2024-04-17 14:20:00|1971.9|1971.6|1970.5|1970.2|1971.9|1971.6|1967.2|1966.9|2618
1713363900000|2024-04-17 14:25:00|1970.6|1970.3|1971.1|1970.8|1973.5|1973.2|1970.1|1969.8|1987
1713364200000|2024-04-17 14:30:00|1971|1970.7|1968.2|1967.9|1971.1|1970.8|1967.4|1967.1|1725
1713364500000|2024-04-17 14:35:00|1968.1|1967.8|1969.8|1969.5|1970.3|1970|1966|1965.7|1820
1713364800000|2024-04-17 14:40:00|1969.9|1969.6|1970.7|1970.4|1971.5|1971.2|1968.9|1968.6|1307
1713365100000|2024-04-17 14:45:00|1970.6|1970.3|1970.6|1970.3|1972|1971.7|1968.3|1968|1110
1713365400000|2024-04-17 14:50:00|1970.5|1970.2|1963.8|1963.5|1970.7|1970.4|1962.4|1962.1|2538
1713365700000|2024-04-17 14:55:00|1964|1963.7|1966.3|1966|1966.6|1966.3|1963.9|1963.6|1313
1713366000000|2024-04-17 15:00:00|1966.4|1966.1|1971.8|1971.5|1972.1|1971.8|1966|1965.7|2361
1713366300000|2024-04-17 15:05:00|1971.5|1971.2|1966.5|1966.2|1971.7|1971.4|1965.6|1965.3|1820
1713366600000|2024-04-17 15:10:00|1966.6|1966.3|1966.8|1966.5|1968.2|1967.9|1966|1965.7|1395
1713366900000|2024-04-17 15:15:00|1966.7|1966.4|1963|1962.7|1968|1967.7|1962.8|1962.5|1804
1713367200000|2024-04-17 15:20:00|1963.1|1962.8|1962.7|1962.4|1964.7|1964.4|1961.8|1961.5|1787
1713367500000|2024-04-17 15:25:00|1962.8|1962.5|1959.6|1959.3|1963.9|1963.6|1959.4|1959.1|1709
1713367800000|2024-04-17 15:30:00|1959.9|1959.6|1957.9|1957.6|1960|1959.7|1956.3|1956|3168
1713368100000|2024-04-17 15:35:00|1957.8|1957.5|1960.8|1960.5|1961.6|1961.3|1957.7|1957.4|2796
1713368400000|2024-04-17 15:40:00|1960.9|1960.6|1961.4|1961.1|1963.2|1962.9|1960.5|1960.2|1911
1713368700000|2024-04-17 15:45:00|1961.2|1960.9|1960.7|1960.4|1962.1|1961.8|1959.3|1959|1612
1713369000000|2024-04-17 15:50:00|1960.8|1960.5|1963.1|1962.8|1963.4|1963.1|1960.6|1960.3|1210
1713369300000|2024-04-17 15:55:00|1963|1962.7|1962.5|1962.2|1964|1963.7|1962|1961.7|993
1713369600000|2024-04-17 16:00:00|1962.4|1962.1|1956|1955.7|1962.4|1962.1|1956|1955.7|2322
1713369900000|2024-04-17 16:05:00|1956.1|1955.8|1954.9|1954.6|1956.5|1956.2|1953.1|1952.8|2700
1713370200000|2024-04-17 16:10:00|1955|1954.7|1959|1958.7|1960.4|1960.1|1955|1954.7|2766
1713370500000|2024-04-17 16:15:00|1959.1|1958.8|1958.4|1958.1|1959.5|1959.2|1957|1956.7|1427
1713370800000|2024-04-17 16:20:00|1958.5|1958.2|1956.3|1956|1960.5|1960.2|1955.8|1955.5|1873
1713371100000|2024-04-17 16:25:00|1956.4|1956.1|1955.6|1955.3|1959.3|1959|1955.1|1954.8|1600
1713371400000|2024-04-17 16:30:00|1955.5|1955.2|1955.9|1955.6|1956.7|1956.4|1953.3|1953|1923
1713371700000|2024-04-17 16:35:00|1956.1|1955.8|1954.5|1954.2|1956.2|1955.9|1953.6|1953.3|1810
1713372000000|2024-04-17 16:40:00|1954.4|1954.1|1951.1|1950.8|1956|1955.7|1950.9|1950.6|2179
1713372300000|2024-04-17 16:45:00|1951|1950.7|1953.2|1952.9|1953.6|1953.3|1949.2|1948.9|2258
1713372600000|2024-04-17 16:50:00|1953.3|1953|1953.7|1953.4|1954.3|1954|1951.4|1951.1|1959
1713372900000|2024-04-17 16:55:00|1953.6|1953.3|1952.2|1951.9|1953.9|1953.6|1950.5|1950.2|1446
1713373200000|2024-04-17 17:00:00|1952.4|1952.1|1956.7|1956.4|1956.9|1956.6|1951.7|1951.4|3497
1713373500000|2024-04-17 17:05:00|1956.6|1956.3|1959.2|1958.9|1959.3|1959|1954.9|1954.6|3026
1713373800000|2024-04-17 17:10:00|1959.3|1959|1958.9|1958.6|1960.2|1959.9|1958.3|1958|1985
1713374100000|2024-04-17 17:15:00|1959|1958.7|1961.2|1960.9|1962.2|1961.9|1958.9|1958.6|3231
1713374400000|2024-04-17 17:20:00|1961.1|1960.8|1963.3|1963|1963.9|1963.6|1960.6|1960.3|2659
1713374700000|2024-04-17 17:25:00|1963.4|1963.1|1965.6|1965.3|1965.8|1965.5|1962|1961.7|2002
1713375000000|2024-04-17 17:30:00|1965.5|1965.2|1962.4|1962.1|1966.9|1966.6|1962.1|1961.8|2937
1713375300000|2024-04-17 17:35:00|1962.7|1962.4|1963.8|1963.5|1965.4|1965.1|1961.8|1961.5|1236
1713375600000|2024-04-17 17:40:00|1963.9|1963.6|1963.9|1963.6|1965.2|1964.9|1961.7|1961.4|1426
1713375900000|2024-04-17 17:45:00|1963.8|1963.5|1963.5|1963.2|1963.9|1963.6|1960.5|1960.2|1179
1713376200000|2024-04-17 17:50:00|1963.4|1963.1|1965.5|1965.2|1966.1|1965.8|1962.3|1962|2623
1713376500000|2024-04-17 17:55:00|1965.4|1965.1|1966.9|1966.6|1967.7|1967.4|1965.1|1964.8|1693
1713376800000|2024-04-17 18:00:00|1967|1966.7|1967.3|1967|1967.6|1967.3|1964.6|1964.3|1123
1713377100000|2024-04-17 18:05:00|1967.2|1966.9|1965.8|1965.5|1967.3|1967|1965.1|1964.8|907
1713377400000|2024-04-17 18:10:00|1965.7|1965.4|1962.6|1962.3|1966|1965.7|1962.4|1962.1|1565
1713377700000|2024-04-17 18:15:00|1962.7|1962.4|1961.7|1961.4|1963.4|1963.1|1959.4|1959.1|1927
1713378000000|2024-04-17 18:20:00|1961.6|1961.3|1961.6|1961.3|1962.1|1961.8|1960.1|1959.8|1600
1713378300000|2024-04-17 18:25:00|1961.4|1961.1|1962.1|1961.8|1964.5|1964.2|1960.4|1960.1|969
1713378600000|2024-04-17 18:30:00|1962.2|1961.9|1961.8|1961.5|1962.7|1962.4|1961.1|1960.8|703
1713378900000|2024-04-17 18:35:00|1961.7|1961.4|1962.1|1961.8|1962.8|1962.5|1959.6|1959.3|1136
1713379200000|2024-04-17 18:40:00|1962.2|1961.9|1970|1969.7|1970.2|1969.9|1962|1961.7|2576
1713379500000|2024-04-17 18:45:00|1969.8|1969.5|1966.1|1965.8|1970.9|1970.6|1965.5|1965.2|1861
1713379800000|2024-04-17 18:50:00|1966.2|1965.9|1958.3|1958|1967.2|1966.9|1957.4|1957.1|2939
1713380100000|2024-04-17 18:55:00|1958.2|1957.9|1958.8|1958.5|1960.5|1960.2|1956.8|1956.5|1990
1713380400000|2024-04-17 19:00:00|1958.6|1958.3|1954.9|1954.6|1958.6|1958.3|1954.4|1954.1|2824
1713380700000|2024-04-17 19:05:00|1955|1954.7|1954.3|1954|1955.8|1955.5|1952.9|1952.6|1830
1713381000000|2024-04-17 19:10:00|1954.2|1953.9|1952.6|1952.3|1955.4|1955.1|1951.5|1951.2|3010
1713381300000|2024-04-17 19:15:00|1952.7|1952.4|1953.7|1953.4|1956|1955.7|1952.5|1952.2|1774
1713381600000|2024-04-17 19:20:00|1953.9|1953.6|1953.3|1953|1954.6|1954.3|1951.9|1951.6|1301
1713381900000|2024-04-17 19:25:00|1953.4|1953.1|1951.3|1951|1953.7|1953.4|1950.9|1950.6|1415
1713382200000|2024-04-17 19:30:00|1951.4|1951.1|1954.3|1954|1954.8|1954.5|1951.2|1950.9|1722
1713382500000|2024-04-17 19:35:00|1954.2|1953.9|1951.4|1951.1|1954.2|1953.9|1950.5|1950.2|1450
1713382800000|2024-04-17 19:40:00|1951.5|1951.2|1954.8|1954.5|1955.7|1955.4|1950.1|1949.8|2770
1713383100000|2024-04-17 19:45:00|1954.6|1954.3|1955.2|1954.9|1957.1|1956.8|1953.8|1953.5|2413
1713383400000|2024-04-17 19:50:00|1955.3|1955|1954|1953.7|1955.3|1955|1950.9|1950.6|3396
1713383700000|2024-04-17 19:55:00|1953.7|1953.4|1948.9|1948.6|1954.5|1954.2|1948.4|1948.1|11887
1713384000000|2024-04-17 20:00:00|1949.1|1948.8|1948.6|1948.3|1949.1|1948.8|1946.1|1945.8|5428
1713384300000|2024-04-17 20:05:00|1948.7|1948.4|1949.1|1948.8|1949.3|1949|1947.9|1947.6|1110
1713384600000|2024-04-17 20:10:00|1949|1948.7|1949.6|1949.3|1950.1|1949.8|1949|1948.7|940
1713384900000|2024-04-17 20:15:00|1949.7|1949.4|1949.3|1949|1949.7|1949.4|1948.6|1948.3|365
1713385200000|2024-04-17 20:20:00|1949.2|1948.9|1949.9|1949.6|1950.1|1949.8|1948.8|1948.5|626
1713385500000|2024-04-17 20:25:00|1950|1949.7|1950.1|1949.8|1950.1|1949.8|1949.4|1949.1|442
1713385800000|2024-04-17 20:30:00|1950|1949.7|1949.7|1949.4|1950.2|1949.9|1949.7|1949.4|320
1713386100000|2024-04-17 20:35:00|1949.8|1949.5|1949.9|1949.6|1950.1|1949.8|1949.5|1949.2|179
1713386400000|2024-04-17 20:40:00|1949.8|1949.5|1949.7|1949.4|1949.9|1949.6|1949.4|1949.1|137
1713386700000|2024-04-17 20:45:00|1949.6|1949.3|1949.9|1949.6|1950.1|1949.8|1949.5|1949.2|111
1713387000000|2024-04-17 20:50:00|1949.8|1949.5|1949.2|1948.9|1949.8|1949.5|1948.8|1948.5|148
1713387300000|2024-04-17 20:55:00|1949.1|1948.8|1949.2|1948.4|1949.3|1949|1948.5|1948.2|430
1713387600000|2024-04-17 21:00:00|1949.3|1948.5|1949.6|1948.8|1949.6|1948.8|1949.2|1948.4|0
1713387900000|2024-04-17 21:05:00|1949.7|1948.9|1949.6|1948.8|1949.8|1949|1949.5|1948.7|0
1713388500000|2024-04-17 21:15:00|1949.7|1948.9|1949.6|1948.8|1949.7|1948.9|1949.6|1948.8|0
1713388800000|2024-04-17 21:20:00|1949.7|1948.9|1949.7|1948.9|1949.7|1948.9|1949.6|1948.8|0
1713389100000|2024-04-17 21:25:00|1949.6|1948.8|1949.8|1949|1949.8|1949|1949.6|1948.8|0
1713389400000|2024-04-17 21:30:00|1949.9|1949.1|1949.7|1948.9|1950.1|1949.3|1949.7|1948.9|0
1713389700000|2024-04-17 21:35:00|1949.6|1948.8|1949.6|1948.8|1949.6|1948.8|1949.5|1948.7|0
1713390000000|2024-04-17 21:40:00|1949.5|1948.7|1949.6|1948.8|1949.6|1948.8|1949.5|1948.7|0
1713390300000|2024-04-17 21:45:00|1949.8|1949|1949.7|1948.9|1949.8|1949|1949.7|1948.9|0
1713390600000|2024-04-17 21:50:00|1949.8|1949|1949.8|1949|1949.8|1949|1949.8|1949|0
1713391200000|2024-04-17 22:00:00|1950.5|1950.2|1950.1|1949.8|1951.9|1951.6|1949.5|1949.2|332
1713391500000|2024-04-17 22:05:00|1949.9|1949.6|1951|1950.7|1951.1|1950.8|1949.7|1949.4|44
1713391800000|2024-04-17 22:10:00|1951.1|1950.8|1951.1|1950.8|1951.4|1951.1|1950.9|1950.6|41
1713392100000|2024-04-17 22:15:00|1951.2|1950.9|1951.3|1951|1951.4|1951.1|1950.3|1950|132
1713392400000|2024-04-17 22:20:00|1951.2|1950.9|1951.6|1951.3|1952.3|1952|1951.1|1950.8|273
1713392700000|2024-04-17 22:25:00|1951.5|1951.2|1951.3|1951|1951.7|1951.4|1951.3|1951|34
1713393000000|2024-04-17 22:30:00|1951.5|1951.2|1951.5|1951.2|1951.9|1951.6|1951.2|1950.9|72
1713393300000|2024-04-17 22:35:00|1951.6|1951.3|1951.7|1951.4|1951.8|1951.5|1951.1|1950.8|89
1713393600000|2024-04-17 22:40:00|1951.8|1951.5|1951.9|1951.6|1952.3|1952|1951.7|1951.4|105
1713393900000|2024-04-17 22:45:00|1952|1951.7|1952.1|1951.8|1952.4|1952.1|1951.9|1951.6|126
1713394200000|2024-04-17 22:50:00|1951.8|1951.5|1951.9|1951.6|1952.2|1951.9|1951.4|1951.1|178
1713394500000|2024-04-17 22:55:00|1952|1951.7|1952.3|1952|1952.4|1952.1|1952|1951.7|58
1713394800000|2024-04-17 23:00:00|1952.2|1951.9|1952.8|1952.5|1953.1|1952.8|1952.1|1951.8|140
1713395100000|2024-04-17 23:05:00|1952.7|1952.4|1953|1952.7|1953.2|1952.9|1952.6|1952.3|61
1713395400000|2024-04-17 23:10:00|1952.9|1952.6|1952.4|1952.1|1953|1952.7|1952.4|1952.1|23
1713395700000|2024-04-17 23:15:00|1952.3|1952|1952.3|1952|1952.6|1952.3|1952|1951.7|66
1713396000000|2024-04-17 23:20:00|1952.4|1952.1|1952|1951.7|1952.4|1952.1|1951.4|1951.1|162
1713396300000|2024-04-17 23:25:00|1952.1|1951.8|1951.8|1951.5|1952.1|1951.8|1951.5|1951.2|40
1713396600000|2024-04-17 23:30:00|1951.9|1951.6|1951.9|1951.6|1952|1951.7|1951.5|1951.2|37
1713396900000|2024-04-17 23:35:00|1951.8|1951.5|1952.2|1951.9|1952.2|1951.9|1951.6|1951.3|62
1713397200000|2024-04-17 23:40:00|1952.3|1952|1952.2|1951.9|1952.6|1952.3|1951.9|1951.6|76
1713397500000|2024-04-17 23:45:00|1952.1|1951.8|1951.6|1951.3|1952.4|1952.1|1951.3|1951|61
1713397800000|2024-04-17 23:50:00|1951.8|1951.5|1952.1|1951.8|1952.3|1952|1951.8|1951.5|21
1713398100000|2024-04-17 23:55:00|1952|1951.7|1952|1951.7|1952.7|1952.4|1951.6|1951.3|121
1713398400000|2024-04-18 00:00:00|1952.1|1951.8|1951.7|1951.4|1952.3|1952|1951.5|1951.2|67
1713398700000|2024-04-18 00:05:00|1951.6|1951.3|1952.1|1951.8|1952.2|1951.9|1951.5|1951.2|72
1713399000000|2024-04-18 00:10:00|1952|1951.7|1951.6|1951.3|1952.1|1951.8|1951.5|1951.2|37
1713399300000|2024-04-18 00:15:00|1951.7|1951.4|1952.8|1952.5|1952.8|1952.5|1951.5|1951.2|70
1713399600000|2024-04-18 00:20:00|1952.9|1952.6|1952.6|1952.3|1953.1|1952.8|1952|1951.7|89
1713399900000|2024-04-18 00:25:00|1952.7|1952.4|1953|1952.7|1953.5|1953.2|1952.7|1952.4|72
1713400200000|2024-04-18 00:30:00|1952.9|1952.6|1953.2|1952.9|1953.3|1953|1952.8|1952.5|50
1713400500000|2024-04-18 00:35:00|1953.1|1952.8|1952.8|1952.5|1953.3|1953|1952.8|1952.5|44
1713400800000|2024-04-18 00:40:00|1952.9|1952.6|1952.9|1952.6|1953.4|1953.1|1952.7|1952.4|65
1713401100000|2024-04-18 00:45:00|1953|1952.7|1952.5|1952.2|1953.1|1952.8|1952.3|1952|14
1713401400000|2024-04-18 00:50:00|1952.4|1952.1|1951.6|1951.3|1952.6|1952.3|1951.3|1951|49
1713401700000|2024-04-18 00:55:00|1951.7|1951.4|1953.2|1952.9|1953.2|1952.9|1951.7|1951.4|37
1713402000000|2024-04-18 01:00:00|1953.3|1953|1953.2|1952.9|1954.1|1953.8|1953|1952.7|162
1713402300000|2024-04-18 01:05:00|1953.3|1953|1953.5|1953.2|1953.5|1953.2|1952.9|1952.6|17
1713402600000|2024-04-18 01:10:00|1953.6|1953.3|1953.6|1953.3|1953.9|1953.6|1953.3|1953|21
1713402900000|2024-04-18 01:15:00|1953.7|1953.4|1953.6|1953.3|1953.8|1953.5|1953|1952.7|29
1713403200000|2024-04-18 01:20:00|1953.5|1953.2|1952.8|1952.5|1953.5|1953.2|1952.4|1952.1|42
1713403500000|2024-04-18 01:25:00|1952.9|1952.6|1953.2|1952.9|1953.6|1953.3|1952.7|1952.4|24
1713403800000|2024-04-18 01:30:00|1953.1|1952.8|1952.6|1952.3|1953.2|1952.9|1952.2|1951.9|39
1713404100000|2024-04-18 01:35:00|1952.5|1952.2|1952.7|1952.4|1953|1952.7|1952.2|1951.9|21
1713404400000|2024-04-18 01:40:00|1952.6|1952.3|1952.3|1952|1952.8|1952.5|1952.3|1952|14
1713404700000|2024-04-18 01:45:00|1952.4|1952.1|1953.1|1952.8|1953.2|1952.9|1952.4|1952.1|8
1713405000000|2024-04-18 01:50:00|1953.2|1952.9|1953.1|1952.8|1953.3|1953|1953|1952.7|8
1713405300000|2024-04-18 01:55:00|1953.2|1952.9|1954.3|1954|1954.3|1954|1953.1|1952.8|37
1713405600000|2024-04-18 02:00:00|1954.4|1954.1|1954.5|1954.2|1954.6|1954.3|1953.9|1953.6|73
1713405900000|2024-04-18 02:05:00|1954.6|1954.3|1954.7|1954.4|1954.7|1954.4|1953.9|1953.6|24
1713406200000|2024-04-18 02:10:00|1954.6|1954.3|1955.4|1955.1|1955.4|1955.1|1954.4|1954.1|97
1713406500000|2024-04-18 02:15:00|1955.3|1955|1955.6|1955.3|1955.6|1955.3|1955.1|1954.8|60
1713406800000|2024-04-18 02:20:00|1955.5|1955.2|1955.2|1954.9|1955.5|1955.2|1955.1|1954.8|31
1713407100000|2024-04-18 02:25:00|1955.1|1954.8|1955.5|1955.2|1955.6|1955.3|1955|1954.7|22
1713407400000|2024-04-18 02:30:00|1955.6|1955.3|1955.3|1955|1955.6|1955.3|1955.1|1954.8|41
1713407700000|2024-04-18 02:35:00|1955.2|1954.9|1955.8|1955.5|1955.8|1955.5|1955.1|1954.8|12
1713408000000|2024-04-18 02:40:00|1955.7|1955.4|1955.3|1955|1955.8|1955.5|1955.3|1955|24
1713408300000|2024-04-18 02:45:00|1955.2|1954.9|1955.3|1955|1955.5|1955.2|1955.2|1954.9|34
1713408600000|2024-04-18 02:50:00|1955.4|1955.1|1955.6|1955.3|1955.6|1955.3|1955.3|1955|24
1713408900000|2024-04-18 02:55:00|1955.5|1955.2|1955.6|1955.3|1955.7|1955.4|1955.4|1955.1|22
1713409200000|2024-04-18 03:00:00|1955.7|1955.4|1955.8|1955.5|1955.8|1955.5|1955.4|1955.1|26
1713409500000|2024-04-18 03:05:00|1955.9|1955.6|1956|1955.7|1956.2|1955.9|1955.8|1955.5|33
1713409800000|2024-04-18 03:10:00|1955.9|1955.6|1955.7|1955.4|1955.9|1955.6|1955.5|1955.2|29
1713410100000|2024-04-18 03:15:00|1955.6|1955.3|1956|1955.7|1956.2|1955.9|1955.6|1955.3|35
1713410400000|2024-04-18 03:20:00|1955.9|1955.6|1956.1|1955.8|1956.6|1956.3|1955.9|1955.6|42
1713410700000|2024-04-18 03:25:00|1956.2|1955.9|1955.9|1955.6|1956.2|1955.9|1955.9|1955.6|6
1713411000000|2024-04-18 03:30:00|1956|1955.7|1956.6|1956.3|1956.6|1956.3|1956|1955.7|22
1713411300000|2024-04-18 03:35:00|1956.5|1956.2|1956.2|1955.9|1956.6|1956.3|1956.1|1955.8|9
1713411600000|2024-04-18 03:40:00|1956.3|1956|1956.7|1956.4|1956.7|1956.4|1956.2|1955.9|7
1713411900000|2024-04-18 03:45:00|1956.6|1956.3|1956.2|1955.9|1956.6|1956.3|1956.2|1955.9|7
1713412200000|2024-04-18 03:50:00|1956.1|1955.8|1956.7|1956.4|1956.7|1956.4|1956.1|1955.8|48
1713412500000|2024-04-18 03:55:00|1956.8|1956.5|1957|1956.7|1957|1956.7|1956.6|1956.3|26
1713412800000|2024-04-18 04:00:00|1957.1|1956.8|1957.2|1956.9|1957.2|1956.9|1956.5|1956.2|23
1713413100000|2024-04-18 04:05:00|1957.3|1957|1957|1956.7|1957.5|1957.2|1957|1956.7|25
1713413400000|2024-04-18 04:10:00|1957.1|1956.8|1957.2|1956.9|1957.3|1957|1957|1956.7|16
1713413700000|2024-04-18 04:15:00|1957.1|1956.8|1957.2|1956.9|1957.2|1956.9|1956.8|1956.5|7
1713414000000|2024-04-18 04:20:00|1957.1|1956.8|1957.5|1957.2|1957.5|1957.2|1957|1956.7|15
1713414300000|2024-04-18 04:25:00|1957.4|1957.1|1957.7|1957.4|1957.8|1957.5|1957.3|1957|13
1713414600000|2024-04-18 04:30:00|1957.6|1957.3|1957.2|1956.9|1957.6|1957.3|1957.1|1956.8|15
1713414900000|2024-04-18 04:35:00|1957.3|1957|1957.1|1956.8|1957.5|1957.2|1957.1|1956.8|26
1713415200000|2024-04-18 04:40:00|1957|1956.7|1956.7|1956.4|1957.2|1956.9|1956.7|1956.4|19
1713415500000|2024-04-18 04:45:00|1956.8|1956.5|1956.6|1956.3|1956.8|1956.5|1956.4|1956.1|29
1713415800000|2024-04-18 04:50:00|1956.5|1956.2|1956.2|1955.9|1956.6|1956.3|1956.2|1955.9|32
1713416100000|2024-04-18 04:55:00|1956.3|1956|1956.5|1956.2|1956.5|1956.2|1956.2|1955.9|12
1713416400000|2024-04-18 05:00:00|1956.4|1956.1|1956.1|1955.8|1956.7|1956.4|1956.1|1955.8|29
1713416700000|2024-04-18 05:05:00|1956|1955.7|1956.1|1955.8|1956.3|1956|1955.9|1955.6|19
1713417000000|2024-04-18 05:10:00|1956|1955.7|1956|1955.7|1956.4|1956.1|1956|1955.7|12
1713417300000|2024-04-18 05:15:00|1955.9|1955.6|1955.4|1955.1|1955.9|1955.6|1955.4|1955.1|22
1713417600000|2024-04-18 05:20:00|1955.3|1955|1956.6|1956.3|1956.6|1956.3|1955.2|1954.9|42
1713417900000|2024-04-18 05:25:00|1956.7|1956.4|1956.6|1956.3|1957|1956.7|1956.5|1956.2|16
1713418200000|2024-04-18 05:30:00|1956.7|1956.4|1958.2|1957.9|1958.5|1958.2|1956.6|1956.3|175
1713418500000|2024-04-18 05:35:00|1958.1|1957.8|1957.9|1957.6|1958.1|1957.8|1957.5|1957.2|48
1713418800000|2024-04-18 05:40:00|1958|1957.7|1958.7|1958.4|1958.8|1958.5|1957.8|1957.5|53
1713419100000|2024-04-18 05:45:00|1958.6|1958.3|1958.6|1958.3|1958.7|1958.4|1958.3|1958|48
1713419400000|2024-04-18 05:50:00|1958.7|1958.4|1958.5|1958.2|1958.7|1958.4|1957.9|1957.6|39
1713419700000|2024-04-18 05:55:00|1958.4|1958.1|1958.4|1958.1|1958.8|1958.5|1958.3|1958|24
1713420000000|2024-04-18 06:00:00|1958.6|1958.3|1959|1958.7|1959.3|1959|1958.3|1958|70
1713420300000|2024-04-18 06:05:00|1959.1|1958.8|1959.6|1959.3|1959.8|1959.5|1959|1958.7|133
1713420600000|2024-04-18 06:10:00|1959.5|1959.2|1959.1|1958.8|1959.5|1959.2|1959|1958.7|44
1713420900000|2024-04-18 06:15:00|1959|1958.7|1959.7|1959.4|1959.8|1959.5|1959|1958.7|37
1713421200000|2024-04-18 06:20:00|1959.8|1959.5|1960.2|1959.9|1960.6|1960.3|1959.6|1959.3|120
1713421500000|2024-04-18 06:25:00|1960.1|1959.8|1958.7|1958.4|1960.1|1959.8|1958.4|1958.1|64
1713421800000|2024-04-18 06:30:00|1958.6|1958.3|1959.6|1959.3|1959.9|1959.6|1958.6|1958.3|73
1713422100000|2024-04-18 06:35:00|1959.5|1959.2|1959|1958.7|1959.6|1959.3|1958.8|1958.5|62
1713422400000|2024-04-18 06:40:00|1958.9|1958.6|1959.5|1959.2|1960|1959.7|1958.9|1958.6|69
1713422700000|2024-04-18 06:45:00|1959.4|1959.1|1960|1959.7|1960.2|1959.9|1959.1|1958.8|87
1713423000000|2024-04-18 06:50:00|1959.9|1959.6|1959.2|1958.9|1959.9|1959.6|1959.1|1958.8|61
1713423300000|2024-04-18 06:55:00|1959.3|1959|1959.4|1959.1|1959.7|1959.4|1958.8|1958.5|105
1713423600000|2024-04-18 07:00:00|1959.5|1959.2|1958.7|1958.4|1959.5|1959.2|1957.9|1957.6|329
1713423900000|2024-04-18 07:05:00|1958.8|1958.5|1957.5|1957.2|1958.8|1958.5|1957|1956.7|215
1713424200000|2024-04-18 07:10:00|1957.6|1957.3|1957.4|1957.1|1958.2|1957.9|1956.9|1956.6|263
1713424500000|2024-04-18 07:15:00|1957.3|1957|1956.1|1955.8|1957.9|1957.6|1955.6|1955.3|204
1713424800000|2024-04-18 07:20:00|1956.2|1955.9|1957.2|1956.9|1957.9|1957.6|1956|1955.7|192
1713425100000|2024-04-18 07:25:00|1957.3|1957|1956.7|1956.4|1958.1|1957.8|1956.7|1956.4|91
1713425400000|2024-04-18 07:30:00|1956.8|1956.5|1955.1|1954.8|1957.2|1956.9|1954.5|1954.2|288
1713425700000|2024-04-18 07:35:00|1954.8|1954.5|1953.6|1953.3|1955.5|1955.2|1953.6|1953.3|177
1713426000000|2024-04-18 07:40:00|1953.7|1953.4|1953.6|1953.3|1954.9|1954.6|1953.3|1953|163
1713426300000|2024-04-18 07:45:00|1953.7|1953.4|1955.1|1954.8|1956.1|1955.8|1953.6|1953.3|153
1713426600000|2024-04-18 07:50:00|1954.9|1954.6|1954.8|1954.5|1955.8|1955.5|1954.5|1954.2|107
1713426900000|2024-04-18 07:55:00|1954.7|1954.4|1954.4|1954.1|1955.9|1955.6|1954.4|1954.1|77
1713427200000|2024-04-18 08:00:00|1954|1953.7|1953.8|1953.5|1954.6|1954.3|1953.5|1953.2|200
1713427500000|2024-04-18 08:05:00|1953.9|1953.6|1952.8|1952.5|1954.7|1954.4|1952.4|1952.1|208
1713427800000|2024-04-18 08:10:00|1952.9|1952.6|1952|1951.7|1953.4|1953.1|1951|1950.7|198
1713428100000|2024-04-18 08:15:00|1952.1|1951.8|1952.1|1951.8|1952.4|1952.1|1951.2|1950.9|108
1713428400000|2024-04-18 08:20:00|1952.2|1951.9|1952.2|1951.9|1952.8|1952.5|1951.2|1950.9|220
1713428700000|2024-04-18 08:25:00|1952.3|1952|1954.3|1954|1954.4|1954.1|1952.2|1951.9|230
1713429000000|2024-04-18 08:30:00|1954.4|1954.1|1953.9|1953.6|1954.5|1954.2|1953.6|1953.3|74
1713429300000|2024-04-18 08:35:00|1954|1953.7|1953.1|1952.8|1954.4|1954.1|1953.1|1952.8|126
1713429600000|2024-04-18 08:40:00|1953|1952.7|1953.4|1953.1|1953.8|1953.5|1952.9|1952.6|95
1713429900000|2024-04-18 08:45:00|1953.5|1953.2|1953.8|1953.5|1953.9|1953.6|1953|1952.7|113
1713430200000|2024-04-18 08:50:00|1953.9|1953.6|1953.2|1952.9|1954.1|1953.8|1953.1|1952.8|51
1713430500000|2024-04-18 08:55:00|1953.1|1952.8|1952.5|1952.2|1953.1|1952.8|1951.7|1951.4|88
1713430800000|2024-04-18 09:00:00|1952.6|1952.3|1952.8|1952.5|1952.9|1952.6|1952.4|1952.1|58
1713431100000|2024-04-18 09:05:00|1952.7|1952.4|1951.8|1951.5|1952.7|1952.4|1951.5|1951.2|81
1713431400000|2024-04-18 09:10:00|1951.7|1951.4|1951.4|1951.1|1952.1|1951.8|1951.4|1951.1|54
1713431700000|2024-04-18 09:15:00|1951.2|1950.9|1950|1949.7|1951.2|1950.9|1949.7|1949.4|163
1713432000000|2024-04-18 09:20:00|1950.1|1949.8|1949|1948.7|1950.6|1950.3|1948.5|1948.2|266
1713432300000|2024-04-18 09:25:00|1949.1|1948.8|1948.9|1948.6|1949.2|1948.9|1948|1947.7|196
1713432600000|2024-04-18 09:30:00|1949|1948.7|1950.4|1950.1|1950.6|1950.3|1948.4|1948.1|230
1713432900000|2024-04-18 09:35:00|1950.3|1950|1951.4|1951.1|1951.6|1951.3|1949.9|1949.6|182
1713433200000|2024-04-18 09:40:00|1951.5|1951.2|1952|1951.7|1952.2|1951.9|1950.8|1950.5|96
1713433500000|2024-04-18 09:45:00|1951.9|1951.6|1952.5|1952.2|1952.6|1952.3|1951.7|1951.4|84
1713433800000|2024-04-18 09:50:00|1952.4|1952.1|1951.4|1951.1|1952.4|1952.1|1951.4|1951.1|94
1713434100000|2024-04-18 09:55:00|1951.3|1951|1950.9|1950.6|1951.3|1951|1950.4|1950.1|155
1713434400000|2024-04-18 10:00:00|1951|1950.7|1950.7|1950.4|1951.1|1950.8|1950.2|1949.9|133
1713434700000|2024-04-18 10:05:00|1950.6|1950.3|1951.2|1950.9|1951.7|1951.4|1950.5|1950.2|159
1713435000000|2024-04-18 10:10:00|1951.1|1950.8|1951.1|1950.8|1951.5|1951.2|1950|1949.7|316
1713435300000|2024-04-18 10:15:00|1951|1950.7|1949.9|1949.6|1951|1950.7|1949.7|1949.4|99
1713435600000|2024-04-18 10:20:00|1950|1949.7|1951.4|1951.1|1951.7|1951.4|1949.8|1949.5|165
1713435900000|2024-04-18 10:25:00|1951.5|1951.2|1951.8|1951.5|1952.2|1951.9|1951.4|1951.1|211
1713436200000|2024-04-18 10:30:00|1951.9|1951.6|1952.8|1952.5|1953.1|1952.8|1951.8|1951.5|475
1713436500000|2024-04-18 10:35:00|1952.9|1952.6|1953.6|1953.3|1953.8|1953.5|1952.6|1952.3|243
1713436800000|2024-04-18 10:40:00|1953.5|1953.2|1953.8|1953.5|1954.2|1953.9|1953.2|1952.9|253
1713437100000|2024-04-18 10:45:00|1953.9|1953.6|1954|1953.7|1955|1954.7|1953.7|1953.4|123
1713437400000|2024-04-18 10:50:00|1953.8|1953.5|1952.8|1952.5|1954.4|1954.1|1952.7|1952.4|160
1713437700000|2024-04-18 10:55:00|1952.9|1952.6|1952.4|1952.1|1953.2|1952.9|1952.3|1952|120
1713438000000|2024-04-18 11:00:00|1952.5|1952.2|1952.8|1952.5|1953.3|1953|1952.2|1951.9|270
1713438300000|2024-04-18 11:05:00|1952.7|1952.4|1952|1951.7|1952.8|1952.5|1952|1951.7|339
1713438600000|2024-04-18 11:10:00|1951.9|1951.6|1949.7|1949.4|1951.9|1951.6|1949|1948.7|332
1713438900000|2024-04-18 11:15:00|1949.8|1949.5|1951.2|1950.9|1951.4|1951.1|1949.8|1949.5|305
1713439200000|2024-04-18 11:20:00|1951.1|1950.8|1951.2|1950.9|1952.4|1952.1|1951.1|1950.8|177
1713439500000|2024-04-18 11:25:00|1951.3|1951|1950.9|1950.6|1951.8|1951.5|1950.9|1950.6|202
1713439800000|2024-04-18 11:30:00|1951|1950.7|1952.2|1951.9|1952.7|1952.4|1950.9|1950.6|298
1713440100000|2024-04-18 11:35:00|1952.4|1952.1|1951.6|1951.3|1953.8|1953.5|1951.4|1951.1|463
1713440400000|2024-04-18 11:40:00|1951.5|1951.2|1953.3|1953|1953.6|1953.3|1951.5|1951.2|197
1713440700000|2024-04-18 11:45:00|1953.4|1953.1|1954.2|1953.9|1955.2|1954.9|1953.4|1953.1|408
1713441000000|2024-04-18 11:50:00|1954.1|1953.8|1956.4|1956.1|1956.4|1956.1|1954.1|1953.8|427
1713441300000|2024-04-18 11:55:00|1956.3|1956|1956.5|1956.2|1956.9|1956.6|1955.6|1955.3|224
1713441600000|2024-04-18 12:00:00|1956.2|1955.9|1955.2|1954.9|1956.9|1956.6|1954.7|1954.4|324
1713441900000|2024-04-18 12:05:00|1955.1|1954.8|1954.7|1954.4|1955.6|1955.3|1954.2|1953.9|311
1713442200000|2024-04-18 12:10:00|1954.6|1954.3|1953.4|1953.1|1954.8|1954.5|1953|1952.7|176
1713442500000|2024-04-18 12:15:00|1953.3|1953|1952.7|1952.4|1953.6|1953.3|1952.4|1952.1|187
1713442800000|2024-04-18 12:20:00|1952.6|1952.3|1951.8|1951.5|1952.6|1952.3|1950.3|1950|561
1713443100000|2024-04-18 12:25:00|1951.7|1951.4|1951|1950.7|1952.2|1951.9|1950.7|1950.4|377
1713443400000|2024-04-18 12:30:00|1950.9|1950.6|1948.5|1948.2|1954.3|1954|1948.2|1947.9|2338
1713443700000|2024-04-18 12:35:00|1948.4|1948.1|1950.3|1950|1951.6|1951.3|1947.6|1947.3|839
1713444000000|2024-04-18 12:40:00|1950.1|1949.8|1950|1949.7|1952.1|1951.8|1949.1|1948.8|715
1713444300000|2024-04-18 12:45:00|1949.8|1949.5|1952.5|1952.2|1953.7|1953.4|1948.2|1947.9|1072
1713444600000|2024-04-18 12:50:00|1952.8|1952.5|1953.6|1953.3|1954.2|1953.9|1951.6|1951.3|430
1713444900000|2024-04-18 12:55:00|1953.7|1953.4|1954.4|1954.1|1954.6|1954.3|1952.4|1952.1|577
1713445200000|2024-04-18 13:00:00|1954.5|1954.2|1959|1958.7|1959.2|1958.9|1954.5|1954.2|1679
1713445500000|2024-04-18 13:05:00|1958.9|1958.6|1962|1961.7|1962.2|1961.9|1958.7|1958.4|1603
1713445800000|2024-04-18 13:10:00|1962.1|1961.8|1961.6|1961.3|1963.5|1963.2|1961.1|1960.8|1571
1713446100000|2024-04-18 13:15:00|1961.7|1961.4|1955.2|1954.9|1961.7|1961.4|1954.7|1954.4|2078
1713446400000|2024-04-18 13:20:00|1955.3|1955|1954.6|1954.3|1957|1956.7|1954.3|1954|1102
1713446700000|2024-04-18 13:25:00|1954.5|1954.2|1955.4|1955.1|1955.4|1955.1|1952.5|1952.2|1389
1713447000000|2024-04-18 13:30:00|1954.6|1954.3|1950.4|1950.1|1958.1|1957.8|1950.3|1950|7686
1713447300000|2024-04-18 13:35:00|1950.3|1950|1948.3|1948|1950.7|1950.4|1944.1|1943.8|5749
1713447600000|2024-04-18 13:40:00|1948.5|1948.2|1948.3|1948|1952|1951.7|1946.3|1946|4144
1713447900000|2024-04-18 13:45:00|1948.2|1947.9|1950.5|1950.2|1951|1950.7|1944.8|1944.5|4600
1713448200000|2024-04-18 13:50:00|1950.4|1950.1|1950.2|1949.9|1952.3|1952|1948.6|1948.3|3056
1713448500000|2024-04-18 13:55:00|1950|1949.7|1955.5|1955.2|1956|1955.7|1949.6|1949.3|2708
1713448800000|2024-04-18 14:00:00|1955.3|1955|1949.6|1949.3|1956.2|1955.9|1949.4|1949.1|2578
1713449100000|2024-04-18 14:05:00|1949.8|1949.5|1958.2|1957.9|1958.5|1958.2|1949.8|1949.5|2288
1713449400000|2024-04-18 14:10:00|1957.9|1957.6|1960.5|1960.2|1960.5|1960.2|1956.1|1955.8|2826
1713449700000|2024-04-18 14:15:00|1960.4|1960.1|1963|1962.7|1963.4|1963.1|1959.1|1958.8|2656
1713450000000|2024-04-18 14:20:00|1962.9|1962.6|1960.4|1960.1|1962.9|1962.6|1959|1958.7|2403
1713450300000|2024-04-18 14:25:00|1960.5|1960.2|1965.2|1964.9|1965.6|1965.3|1960.4|1960.1|2909
1713450600000|2024-04-18 14:30:00|1965.3|1965|1965.6|1965.3|1966.7|1966.4|1963.4|1963.1|2077
1713450900000|2024-04-18 14:35:00|1965.5|1965.2|1966.3|1966|1968.5|1968.2|1965|1964.7|2640
1713451200000|2024-04-18 14:40:00|1966.2|1965.9|1968.9|1968.6|1969.4|1969.1|1964.7|1964.4|2006
1713451500000|2024-04-18 14:45:00|1969.3|1969|1969.1|1968.8|1970.3|1970|1967.2|1966.9|2603
1713451800000|2024-04-18 14:50:00|1969.2|1968.9|1967.8|1967.5|1969.6|1969.3|1967.3|1967|1536
1713452100000|2024-04-18 14:55:00|1967.9|1967.6|1969.7|1969.4|1971.2|1970.9|1967.8|1967.5|2077
1713452400000|2024-04-18 15:00:00|1970.1|1969.8|1968.1|1967.8|1970.7|1970.4|1968.1|1967.8|1487
1713452700000|2024-04-18 15:05:00|1968.2|1967.9|1970.1|1969.8|1971.3|1971|1968.2|1967.9|1751
1713453000000|2024-04-18 15:10:00|1970.2|1969.9|1972.1|1971.8|1972.7|1972.4|1969.9|1969.6|2456
1713453300000|2024-04-18 15:15:00|1972.2|1971.9|1972.5|1972.2|1975.1|1974.8|1972.1|1971.8|1732
1713453600000|2024-04-18 15:20:00|1972.8|1972.5|1974.4|1974.1|1975.3|1975|1972.5|1972.2|993
1713453900000|2024-04-18 15:25:00|1974.5|1974.2|1970.1|1969.8|1974.6|1974.3|1969.7|1969.4|1618
1713454200000|2024-04-18 15:30:00|1970|1969.7|1970.3|1970|1971.5|1971.2|1968.6|1968.3|1851
1713454500000|2024-04-18 15:35:00|1970.4|1970.1|1970.2|1969.9|1971.2|1970.9|1969.4|1969.1|861
1713454800000|2024-04-18 15:40:00|1970.1|1969.8|1968.3|1968|1970.1|1969.8|1965.7|1965.4|2626
1713455100000|2024-04-18 15:45:00|1968.1|1967.8|1967.7|1967.4|1968.2|1967.9|1965.7|1965.4|1253
1713455400000|2024-04-18 15:50:00|1967.6|1967.3|1966.7|1966.4|1968.8|1968.5|1965.1|1964.8|1484
1713455700000|2024-04-18 15:55:00|1966.5|1966.2|1966.7|1966.4|1968.4|1968.1|1966.3|1966|932
1713456000000|2024-04-18 16:00:00|1966.6|1966.3|1967.1|1966.8|1969.8|1969.5|1966.6|1966.3|819
1713456300000|2024-04-18 16:05:00|1967|1966.7|1964.9|1964.6|1967.4|1967.1|1963.6|1963.3|1750
1713456600000|2024-04-18 16:10:00|1965|1964.7|1964.5|1964.2|1966.5|1966.2|1964.2|1963.9|773
1713456900000|2024-04-18 16:15:00|1964.3|1964|1966.4|1966.1|1966.6|1966.3|1963.4|1963.1|684
1713457200000|2024-04-18 16:20:00|1966.3|1966|1966.6|1966.3|1967.7|1967.4|1966.1|1965.8|1136
1713457500000|2024-04-18 16:25:00|1966.5|1966.2|1968.2|1967.9|1968.3|1968|1965.6|1965.3|785
1713457800000|2024-04-18 16:30:00|1968.1|1967.8|1961.9|1961.6|1968.3|1968|1961.3|1961|1544
1713458100000|2024-04-18 16:35:00|1961.8|1961.5|1965.8|1965.5|1966.7|1966.4|1961.6|1961.3|1732
1713458400000|2024-04-18 16:40:00|1965.7|1965.4|1963.3|1963|1966.3|1966|1962.4|1962.1|1100
1713458700000|2024-04-18 16:45:00|1963.4|1963.1|1959.9|1959.6|1963.6|1963.3|1958.8|1958.5|1974
1713459000000|2024-04-18 16:50:00|1959.6|1959.3|1957.2|1956.9|1960.5|1960.2|1956.1|1955.8|2084
1713459300000|2024-04-18 16:55:00|1957.1|1956.8|1958.6|1958.3|1959.9|1959.6|1957|1956.7|1212
1713459600000|2024-04-18 17:00:00|1958.3|1958|1957.7|1957.4|1960.1|1959.8|1957.3|1957|1004
1713459900000|2024-04-18 17:05:00|1957.6|1957.3|1958.9|1958.6|1958.9|1958.6|1956.3|1956|1951
1713460200000|2024-04-18 17:10:00|1959|1958.7|1954.7|1954.4|1959|1958.7|1953.6|1953.3|1735
1713460500000|2024-04-18 17:15:00|1954.6|1954.3|1951.7|1951.4|1956|1955.7|1949.7|1949.4|2100
1713460800000|2024-04-18 17:20:00|1951.8|1951.5|1947.8|1947.5|1952.8|1952.5|1947.7|1947.4|1904
1713461100000|2024-04-18 17:25:00|1948.1|1947.8|1955|1954.7|1955.2|1954.9|1947.7|1947.4|2847
1713461400000|2024-04-18 17:30:00|1954.7|1954.4|1952.2|1951.9|1955.8|1955.5|1951.6|1951.3|1524
1713461700000|2024-04-18 17:35:00|1952.1|1951.8|1950.8|1950.5|1953|1952.7|1949.8|1949.5|1078
1713462000000|2024-04-18 17:40:00|1950.7|1950.4|1952.3|1952|1952.7|1952.4|1948.1|1947.8|1455
1713462300000|2024-04-18 17:45:00|1952.4|1952.1|1953.5|1953.2|1954.3|1954|1951.8|1951.5|1291
1713462600000|2024-04-18 17:50:00|1953.6|1953.3|1949.2|1948.9|1953.7|1953.4|1949|1948.7|1245
1713462900000|2024-04-18 17:55:00|1949.4|1949.1|1951.8|1951.5|1952.2|1951.9|1948.8|1948.5|1211
1713463200000|2024-04-18 18:00:00|1951.6|1951.3|1947.3|1947|1951.6|1951.3|1946.4|1946.1|1858
1713463500000|2024-04-18 18:05:00|1947.4|1947.1|1947.1|1946.8|1948.7|1948.4|1945.6|1945.3|1447
1713463800000|2024-04-18 18:10:00|1947|1946.7|1947|1946.7|1948.4|1948.1|1944.7|1944.4|2026
1713464100000|2024-04-18 18:15:00|1946.7|1946.4|1948.6|1948.3|1950.2|1949.9|1946.7|1946.4|1215
1713464400000|2024-04-18 18:20:00|1948.5|1948.2|1948.5|1948.2|1950.4|1950.1|1947.8|1947.5|2099
1713464700000|2024-04-18 18:25:00|1948.2|1947.9|1945.5|1945.2|1950.7|1950.4|1944.6|1944.3|1859
1713465000000|2024-04-18 18:30:00|1945.6|1945.3|1940|1939.7|1946.2|1945.9|1939.9|1939.6|2704
1713465300000|2024-04-18 18:35:00|1940.1|1939.8|1942.3|1942|1944|1943.7|1939.8|1939.5|1254
1713465600000|2024-04-18 18:40:00|1942.4|1942.1|1946.1|1945.8|1946.3|1946|1942|1941.7|1910
1713465900000|2024-04-18 18:45:00|1946.2|1945.9|1945.4|1945.1|1946.3|1946|1944|1943.7|1311
1713466200000|2024-04-18 18:50:00|1945.2|1944.9|1943.6|1943.3|1945.4|1945.1|1942.4|1942.1|1286
1713466500000|2024-04-18 18:55:00|1943.5|1943.2|1944.2|1943.9|1945.4|1945.1|1942.5|1942.2|1026
1713466800000|2024-04-18 19:00:00|1944|1943.7|1946.8|1946.5|1948.5|1948.2|1943.8|1943.5|1560
1713467100000|2024-04-18 19:05:00|1947|1946.7|1946.7|1946.4|1949.2|1948.9|1946.1|1945.8|1174
1713467400000|2024-04-18 19:10:00|1946.6|1946.3|1947.1|1946.8|1949.3|1949|1946|1945.7|1456
1713467700000|2024-04-18 19:15:00|1947|1946.7|1945.8|1945.5|1948.8|1948.5|1945.2|1944.9|1591
1713468000000|2024-04-18 19:20:00|1946|1945.7|1946.8|1946.5|1948|1947.7|1944.4|1944.1|1270
1713468300000|2024-04-18 19:25:00|1946.6|1946.3|1948.3|1948|1948.4|1948.1|1944.6|1944.3|1603
1713468600000|2024-04-18 19:30:00|1948.4|1948.1|1950.3|1950|1950.4|1950.1|1948.3|1948|1634
1713468900000|2024-04-18 19:35:00|1950.2|1949.9|1947.8|1947.5|1951.2|1950.9|1947.7|1947.4|1387
1713469200000|2024-04-18 19:40:00|1948|1947.7|1949.6|1949.3|1949.9|1949.6|1947.6|1947.3|1401
1713469500000|2024-04-18 19:45:00|1949.5|1949.2|1947.5|1947.2|1950.2|1949.9|1946.7|1946.4|1465
1713469800000|2024-04-18 19:50:00|1947.6|1947.3|1944.8|1944.5|1948.6|1948.3|1944.3|1944|3541
1713470100000|2024-04-18 19:55:00|1944.3|1944|1946|1945.7|1946.9|1946.6|1943.9|1943.6|16846
1713470400000|2024-04-18 20:00:00|1946.3|1946|1946.2|1945.9|1948.2|1947.9|1944.2|1943.9|5567
1713470700000|2024-04-18 20:05:00|1946.1|1945.8|1946.4|1946.1|1946.5|1946.2|1945.2|1944.9|1999
1713471000000|2024-04-18 20:10:00|1946.5|1946.2|1946.8|1946.5|1948.3|1948|1946.1|1945.8|1055
1713471300000|2024-04-18 20:15:00|1946.9|1946.6|1946.1|1945.8|1947|1946.7|1945.9|1945.6|312
1713471600000|2024-04-18 20:20:00|1946|1945.7|1945.8|1945.5|1946.2|1945.9|1945.3|1945|165
1713471900000|2024-04-18 20:25:00|1945.9|1945.6|1946|1945.7|1946.1|1945.8|1945.2|1944.9|144
1713472200000|2024-04-18 20:30:00|1946.1|1945.8|1946.2|1945.9|1946.5|1946.2|1945.9|1945.6|70
1713472500000|2024-04-18 20:35:00|1946.3|1946|1945.7|1945.4|1946.5|1946.2|1945.7|1945.4|141
1713472800000|2024-04-18 20:40:00|1945.8|1945.5|1944.5|1944.2|1946|1945.7|1944.5|1944.2|202
1713473100000|2024-04-18 20:45:00|1944.6|1944.3|1943.6|1943.3|1944.6|1944.3|1943.5|1943.2|256
1713473400000|2024-04-18 20:50:00|1943.5|1943.2|1945.2|1944.9|1945.4|1945.1|1943.4|1943.1|156
1713473700000|2024-04-18 20:55:00|1945.3|1945|1946.3|1945.5|1946.4|1946|1945|1944.7|158
1713474000000|2024-04-18 21:00:00|1946|1945.2|1946.2|1945.4|1946.3|1945.5|1946|1945.2|0
1713474600000|2024-04-18 21:10:00|1946.1|1945.3|1946.2|1945.4|1946.2|1945.4|1946.1|1945.3|0
1713474900000|2024-04-18 21:15:00|1946.1|1945.3|1946.1|1945.3|1946.1|1945.3|1946|1945.2|0
1713475200000|2024-04-18 21:20:00|1946|1945.2|1946|1945.2|1946|1945.2|1945.9|1945.1|0
1713475500000|2024-04-18 21:25:00|1946.1|1945.3|1945.8|1945|1946.1|1945.3|1945.7|1944.9|0
1713475800000|2024-04-18 21:30:00|1945.6|1944.8|1945.6|1944.8|1945.6|1944.8|1945.6|1944.8|0
1713476100000|2024-04-18 21:35:00|1945.7|1944.9|1945.8|1945|1945.8|1945|1945.7|1944.9|0
1713476400000|2024-04-18 21:40:00|1946.1|1945.3|1946.2|1945.4|1946.2|1945.4|1946.1|1945.3|0
1713476700000|2024-04-18 21:45:00|1946.1|1945.3|1946.2|1945.4|1946.2|1945.4|1946.1|1945.3|0
1713477000000|2024-04-18 21:50:00|1946|1945.2|1946.1|1945.3|1946.2|1945.4|1946|1945.2|0
1713477300000|2024-04-18 21:55:00|1946.2|1945.4|1946.1|1945.3|1946.4|1945.6|1946.1|1945.3|0
1713477600000|2024-04-18 22:00:00|1946.6|1946.3|1948.6|1948.3|1948.6|1948.3|1946.4|1946.1|208
1713477900000|2024-04-18 22:05:00|1948.3|1948|1948.7|1948.4|1948.9|1948.6|1947.9|1947.6|82
1713478200000|2024-04-18 22:10:00|1948.8|1948.5|1949|1948.7|1949.1|1948.8|1948.5|1948.2|65
1713478500000|2024-04-18 22:15:00|1948.4|1948.1|1947.7|1947.4|1948.4|1948.1|1947.6|1947.3|38
1713478800000|2024-04-18 22:20:00|1947.8|1947.5|1947.6|1947.3|1948.3|1948|1947.6|1947.3|42
1713479100000|2024-04-18 22:25:00|1947.7|1947.4|1947.6|1947.3|1947.8|1947.5|1947.6|1947.3|8
1713479400000|2024-04-18 22:30:00|1947.7|1947.4|1947.5|1947.2|1947.9|1947.6|1947.4|1947.1|15
1713479700000|2024-04-18 22:35:00|1947.6|1947.3|1947.2|1946.9|1947.7|1947.4|1947.1|1946.8|40
1713480000000|2024-04-18 22:40:00|1947|1946.7|1946.5|1946.2|1947|1946.7|1946.4|1946.1|67
1713480300000|2024-04-18 22:45:00|1946.6|1946.3|1946.8|1946.5|1946.8|1946.5|1946.4|1946.1|31
1713480600000|2024-04-18 22:50:00|1946.7|1946.4|1945.7|1945.4|1946.8|1946.5|1945.5|1945.2|40
1713480900000|2024-04-18 22:55:00|1945.6|1945.3|1945.7|1945.4|1945.7|1945.4|1945.4|1945.1|31
1713481200000|2024-04-18 23:00:00|1945.6|1945.3|1945.1|1944.8|1945.7|1945.4|1944.8|1944.5|114
1713481500000|2024-04-18 23:05:00|1945.3|1945|1945.3|1945|1945.6|1945.3|1945.1|1944.8|45
1713481800000|2024-04-18 23:10:00|1945.4|1945.1|1945.6|1945.3|1946|1945.7|1945.3|1945|42
1713482100000|2024-04-18 23:15:00|1945.5|1945.2|1944.3|1944|1945.5|1945.2|1944.3|1944|96
1713482400000|2024-04-18 23:20:00|1944.2|1943.9|1944.5|1944.2|1945.1|1944.8|1944.2|1943.9|48
1713482700000|2024-04-18 23:25:00|1944.6|1944.3|1944.1|1943.8|1944.8|1944.5|1944|1943.7|58
1713483000000|2024-04-18 23:30:00|1944.2|1943.9|1944.1|1943.8|1944.5|1944.2|1943.9|1943.6|74
1713483300000|2024-04-18 23:35:00|1944.2|1943.9|1944.3|1944|1944.7|1944.4|1944.2|1943.9|55
1713483600000|2024-04-18 23:40:00|1944.4|1944.1|1944.3|1944|1944.5|1944.2|1943.8|1943.5|74
1713483900000|2024-04-18 23:45:00|1944.2|1943.9|1943.7|1943.4|1944.4|1944.1|1943.6|1943.3|152
1713484200000|2024-04-18 23:50:00|1943.6|1943.3|1941.7|1941.4|1943.8|1943.5|1939.4|1939.1|616
1713484500000|2024-04-18 23:55:00|1941.6|1941.3|1941.1|1940.8|1942.8|1942.5|1941|1940.7|115
1713484800000|2024-04-19 00:00:00|1940.9|1940.6|1942.2|1941.9|1942.6|1942.3|1940.4|1940.1|195
1713485100000|2024-04-19 00:05:00|1942.3|1942|1941.7|1941.4|1942.5|1942.2|1941|1940.7|124
1713485400000|2024-04-19 00:10:00|1941.6|1941.3|1940.7|1940.4|1941.7|1941.4|1940.1|1939.8|185
1713485700000|2024-04-19 00:15:00|1940.8|1940.5|1938|1937.7|1940.9|1940.6|1937.6|1937.3|395
1713486000000|2024-04-19 00:20:00|1938.1|1937.8|1938.3|1938|1938.5|1938.2|1936.9|1936.6|235
1713486300000|2024-04-19 00:25:00|1938.4|1938.1|1938.6|1938.3|1939|1938.7|1938.3|1938|145
1713486600000|2024-04-19 00:30:00|1938.7|1938.4|1938.5|1938.2|1938.7|1938.4|1937.3|1937|104
1713486900000|2024-04-19 00:35:00|1938.4|1938.1|1938.8|1938.5|1939|1938.7|1938.3|1938|76
1713487200000|2024-04-19 00:40:00|1938.6|1938.3|1938.7|1938.4|1939|1938.7|1938.1|1937.8|57
1713487500000|2024-04-19 00:45:00|1938.6|1938.3|1938.5|1938.2|1938.9|1938.6|1938.3|1938|52
1713487800000|2024-04-19 00:50:00|1938.6|1938.3|1936.5|1936.2|1938.7|1938.4|1936.5|1936.2|286
1713488100000|2024-04-19 00:55:00|1936.6|1936.3|1935|1934.7|1937.4|1937.1|1933.3|1933|368
1713488400000|2024-04-19 01:00:00|1934.9|1934.6|1931.9|1931.6|1936.5|1936.2|1931.4|1931.1|573
1713488700000|2024-04-19 01:05:00|1931.8|1931.5|1929.1|1928.8|1933.7|1933.4|1928.6|1928.3|633
1713489000000|2024-04-19 01:10:00|1929.2|1928.9|1927.1|1926.8|1929.6|1929.3|1926.5|1926.2|395
1713489300000|2024-04-19 01:15:00|1927|1926.7|1925.9|1925.6|1927|1926.7|1924.3|1924|795
1713489600000|2024-04-19 01:20:00|1926|1925.7|1926|1925.7|1928|1927.7|1924.5|1924.2|848
1713489900000|2024-04-19 01:25:00|1925.9|1925.6|1922.9|1922.6|1926.6|1926.3|1922.5|1922.2|534
1713490200000|2024-04-19 01:30:00|1922.8|1922.5|1921.1|1920.8|1923.3|1923|1917.1|1916.8|2247
1713490500000|2024-04-19 01:35:00|1921.3|1921|1917.7|1917.4|1922.7|1922.4|1916.8|1916.5|958
1713490800000|2024-04-19 01:40:00|1918|1917.7|1913.5|1913.2|1920.9|1920.6|1912.4|1912.1|1947
1713491100000|2024-04-19 01:45:00|1913.6|1913.3|1919|1918.7|1919.5|1919.2|1913.6|1913.3|753
1713491400000|2024-04-19 01:50:00|1919.1|1918.8|1921.8|1921.5|1922.6|1922.3|1918.8|1918.5|797
1713491700000|2024-04-19 01:55:00|1921.7|1921.4|1917.6|1917.3|1922.6|1922.3|1915.5|1915.2|540
1713492000000|2024-04-19 02:00:00|1917.8|1917.5|1915.5|1915.2|1918.7|1918.4|1912.7|1912.4|745
1713492300000|2024-04-19 02:05:00|1915.3|1915|1913.5|1913.2|1915.7|1915.4|1911.7|1911.4|1183
1713492600000|2024-04-19 02:10:00|1913.4|1913.1|1907.5|1907.2|1913.6|1913.3|1906.6|1906.3|1514
1713492900000|2024-04-19 02:15:00|1907.6|1907.3|1904.8|1904.5|1909.1|1908.8|1904.5|1904.2|975
1713493200000|2024-04-19 02:20:00|1904.7|1904.4|1906.4|1906.1|1908|1907.7|1904.1|1903.8|1993
1713493500000|2024-04-19 02:25:00|1906.3|1906|1910.1|1909.8|1910.9|1910.6|1904.5|1904.2|701
1713493800000|2024-04-19 02:30:00|1910.2|1909.9|1908.5|1908.2|1911|1910.7|1907.7|1907.4|429
1713494100000|2024-04-19 02:35:00|1908.7|1908.4|1912.2|1911.9|1914|1913.7|1908.7|1908.4|469
1713494400000|2024-04-19 02:40:00|1912.1|1911.8|1911.6|1911.3|1913.7|1913.4|1909.8|1909.5|478
1713494700000|2024-04-19 02:45:00|1911.9|1911.6|1909.6|1909.3|1913.3|1913|1907.8|1907.5|957
1713495000000|2024-04-19 02:50:00|1909.9|1909.6|1914.2|1913.9|1915.2|1914.9|1909.8|1909.5|563
1713495300000|2024-04-19 02:55:00|1913.9|1913.6|1916.6|1916.3|1917.4|1917.1|1913.5|1913.2|523
1713495600000|2024-04-19 03:00:00|1916.7|1916.4|1918|1917.7|1918.4|1918.1|1915.3|1915|564
1713495900000|2024-04-19 03:05:00|1917.9|1917.6|1921.4|1921.1|1921.5|1921.2|1917.3|1917|576
1713496200000|2024-04-19 03:10:00|1921.3|1921|1920.7|1920.4|1922.6|1922.3|1919.7|1919.4|398
1713496500000|2024-04-19 03:15:00|1920.6|1920.3|1921.2|1920.9|1921.7|1921.4|1918.6|1918.3|538
1713496800000|2024-04-19 03:20:00|1921.3|1921|1920|1919.7|1921.4|1921.1|1919.3|1919|257
1713497100000|2024-04-19 03:25:00|1919.9|1919.6|1923.2|1922.9|1923.3|1923|1919.7|1919.4|530
1713497400000|2024-04-19 03:30:00|1923.3|1923|1921.8|1921.5|1925.1|1924.8|1921.1|1920.8|294
1713497700000|2024-04-19 03:35:00|1921.6|1921.3|1921.5|1921.2|1923.5|1923.2|1921.5|1921.2|130
1713498000000|2024-04-19 03:40:00|1921.4|1921.1|1923.1|1922.8|1923.7|1923.4|1920.5|1920.2|186
1713498300000|2024-04-19 03:45:00|1923.2|1922.9|1922.7|1922.4|1923.6|1923.3|1921.7|1921.4|111
1713498600000|2024-04-19 03:50:00|1922.6|1922.3|1922.9|1922.6|1924.8|1924.5|1920.5|1920.2|494
1713498900000|2024-04-19 03:55:00|1923|1922.7|1922.7|1922.4|1923.5|1923.2|1921.8|1921.5|100
1713499200000|2024-04-19 04:00:00|1922.9|1922.6|1926.4|1926.1|1926.8|1926.5|1922.7|1922.4|337
1713499500000|2024-04-19 04:05:00|1926.7|1926.4|1926|1925.7|1927.2|1926.9|1925.9|1925.6|211
1713499800000|2024-04-19 04:10:00|1926.1|1925.8|1925|1924.7|1926.4|1926.1|1925|1924.7|127
1713500100000|2024-04-19 04:15:00|1925.1|1924.8|1925.6|1925.3|1925.7|1925.4|1924.8|1924.5|110
1713500400000|2024-04-19 04:20:00|1925.7|1925.4|1926.6|1926.3|1927.6|1927.3|1925.4|1925.1|74
1713500700000|2024-04-19 04:25:00|1926.5|1926.2|1926.1|1925.8|1926.5|1926.2|1925.5|1925.2|101
1713501000000|2024-04-19 04:30:00|1925.9|1925.6|1925.8|1925.5|1926|1925.7|1925.1|1924.8|54
1713501300000|2024-04-19 04:35:00|1925.7|1925.4|1926.1|1925.8|1926.5|1926.2|1925.3|1925|44
1713501600000|2024-04-19 04:40:00|1925.8|1925.5|1926.4|1926.1|1926.7|1926.4|1925.7|1925.4|52
1713501900000|2024-04-19 04:45:00|1926.7|1926.4|1924.4|1924.1|1926.8|1926.5|1924|1923.7|196
1713502200000|2024-04-19 04:50:00|1924.5|1924.2|1924.7|1924.4|1925.1|1924.8|1924|1923.7|139
1713502500000|2024-04-19 04:55:00|1924.6|1924.3|1925.5|1925.2|1925.6|1925.3|1924.4|1924.1|69
1713502800000|2024-04-19 05:00:00|1925.4|1925.1|1928.5|1928.2|1928.8|1928.5|1924.6|1924.3|517
1713503100000|2024-04-19 05:05:00|1928.7|1928.4|1927.3|1927|1929|1928.7|1926.8|1926.5|191
1713503400000|2024-04-19 05:10:00|1927.2|1926.9|1926.4|1926.1|1927.9|1927.6|1926.3|1926|56
1713503700000|2024-04-19 05:15:00|1926.3|1926|1924.8|1924.5|1927.3|1927|1924.2|1923.9|174
1713504000000|2024-04-19 05:20:00|1925|1924.7|1926.5|1926.2|1926.9|1926.6|1924.6|1924.3|340
1713504300000|2024-04-19 05:25:00|1926.3|1926|1927.7|1927.4|1927.7|1927.4|1926.3|1926|76
1713504600000|2024-04-19 05:30:00|1927.6|1927.3|1925.8|1925.5|1927.7|1927.4|1925.6|1925.3|282
1713504900000|2024-04-19 05:35:00|1925.9|1925.6|1926.3|1926|1926.6|1926.3|1925.3|1925|51
1713505200000|2024-04-19 05:40:00|1926.4|1926.1|1928.1|1927.8|1929.1|1928.8|1926.4|1926.1|130
1713505500000|2024-04-19 05:45:00|1928.3|1928|1928|1927.7|1929|1928.7|1927.7|1927.4|101
1713505800000|2024-04-19 05:50:00|1927.9|1927.6|1929.2|1928.9|1929.5|1929.2|1927.8|1927.5|102
1713506100000|2024-04-19 05:55:00|1929.1|1928.8|1928.2|1927.9|1929.5|1929.2|1928.2|1927.9|94
1713506400000|2024-04-19 06:00:00|1928.1|1927.8|1928|1927.7|1928.3|1928|1925.3|1925|384
1713506700000|2024-04-19 06:05:00|1927.9|1927.6|1929.3|1929|1929.4|1929.1|1927.4|1927.1|159
1713507000000|2024-04-19 06:10:00|1929.2|1928.9|1931.7|1931.4|1932|1931.7|1928.9|1928.6|338
1713507300000|2024-04-19 06:15:00|1931.4|1931.1|1931.5|1931.2|1933.8|1933.5|1931.1|1930.8|348
1713507600000|2024-04-19 06:20:00|1931.7|1931.4|1933|1932.7|1933.8|1933.5|1931.5|1931.2|233
1713507900000|2024-04-19 06:25:00|1933.1|1932.8|1932.6|1932.3|1934.2|1933.9|1932.5|1932.2|166
1713508200000|2024-04-19 06:30:00|1932.7|1932.4|1934.5|1934.2|1936.4|1936.1|1932.7|1932.4|612
1713508500000|2024-04-19 06:35:00|1934.4|1934.1|1936.1|1935.8|1936.6|1936.3|1934.3|1934|205
1713508800000|2024-04-19 06:40:00|1936|1935.7|1936.4|1936.1|1936.6|1936.3|1935|1934.7|124
1713509100000|2024-04-19 06:45:00|1936.3|1936|1935.3|1935|1936.9|1936.6|1935.2|1934.9|269
1713509400000|2024-04-19 06:50:00|1935.2|1934.9|1936.1|1935.8|1936.4|1936.1|1935|1934.7|110
1713509700000|2024-04-19 06:55:00|1936.2|1935.9|1935.9|1935.6|1936.8|1936.5|1935.6|1935.3|228
1713510000000|2024-04-19 07:00:00|1936.1|1935.8|1934.1|1933.8|1937.4|1937.1|1933.4|1933.1|553
1713510300000|2024-04-19 07:05:00|1934|1933.7|1936.2|1935.9|1937.5|1937.2|1933.9|1933.6|585
1713510600000|2024-04-19 07:10:00|1936.3|1936|1937|1936.7|1937.7|1937.4|1935.6|1935.3|245
1713510900000|2024-04-19 07:15:00|1937.1|1936.8|1938.5|1938.2|1938.9|1938.6|1936.9|1936.6|580
1713511200000|2024-04-19 07:20:00|1938.6|1938.3|1937.8|1937.5|1939.6|1939.3|1937.7|1937.4|481
1713511500000|2024-04-19 07:25:00|1937.9|1937.6|1938.9|1938.6|1939.9|1939.6|1937.4|1937.1|208
1713511800000|2024-04-19 07:30:00|1938.7|1938.4|1935.9|1935.6|1938.7|1938.4|1935.3|1935|418
1713512100000|2024-04-19 07:35:00|1935.8|1935.5|1934.9|1934.6|1936.3|1936|1934.5|1934.2|264
1713512400000|2024-04-19 07:40:00|1935|1934.7|1934.8|1934.5|1936|1935.7|1933|1932.7|438
1713512700000|2024-04-19 07:45:00|1934.7|1934.4|1934.7|1934.4|1936.5|1936.2|1934.3|1934|274
1713513000000|2024-04-19 07:50:00|1934.6|1934.3|1934.1|1933.8|1935.5|1935.2|1933.8|1933.5|358
1713513300000|2024-04-19 07:55:00|1934|1933.7|1934.4|1934.1|1935.3|1935|1934|1933.7|316
1713513600000|2024-04-19 08:00:00|1934.5|1934.2|1935.6|1935.3|1935.6|1935.3|1933.6|1933.3|375
1713513900000|2024-04-19 08:05:00|1935.5|1935.2|1935.3|1935|1936.3|1936|1933.6|1933.3|280
1713514200000|2024-04-19 08:10:00|1935.4|1935.1|1933.5|1933.2|1935.7|1935.4|1932.2|1931.9|425
1713514500000|2024-04-19 08:15:00|1933.4|1933.1|1936.5|1936.2|1937|1936.7|1933.4|1933.1|379
1713514800000|2024-04-19 08:20:00|1936.6|1936.3|1935.6|1935.3|1936.7|1936.4|1934.8|1934.5|189
1713515100000|2024-04-19 08:25:00|1935.7|1935.4|1935.5|1935.2|1937|1936.7|1935.5|1935.2|243
1713515400000|2024-04-19 08:30:00|1935.4|1935.1|1934.5|1934.2|1936.7|1936.4|1934|1933.7|526
1713515700000|2024-04-19 08:35:00|1934.6|1934.3|1934.3|1934|1934.9|1934.6|1933.7|1933.4|197
1713516000000|2024-04-19 08:40:00|1934.4|1934.1|1932.1|1931.8|1934.4|1934.1|1931.8|1931.5|167
1713516300000|2024-04-19 08:45:00|1932|1931.7|1932.9|1932.6|1933.3|1933|1931.2|1930.9|238
1713516600000|2024-04-19 08:50:00|1933|1932.7|1933.8|1933.5|1934.4|1934.1|1933|1932.7|273
1713516900000|2024-04-19 08:55:00|1933.7|1933.4|1934.1|1933.8|1935.2|1934.9|1933.1|1932.8|225
1713517200000|2024-04-19 09:00:00|1934|1933.7|1935.6|1935.3|1936.6|1936.3|1933.6|1933.3|233
1713517500000|2024-04-19 09:05:00|1935.7|1935.4|1934|1933.7|1935.9|1935.6|1933.4|1933.1|188
1713517800000|2024-04-19 09:10:00|1933.9|1933.6|1932.6|1932.3|1934.7|1934.4|1932.6|1932.3|224
1713518100000|2024-04-19 09:15:00|1932.7|1932.4|1933.1|1932.8|1934.7|1934.4|1932.4|1932.1|338
1713518400000|2024-04-19 09:20:00|1933|1932.7|1932.6|1932.3|1933.7|1933.4|1932.1|1931.8|335
1713518700000|2024-04-19 09:25:00|1932.7|1932.4|1934.5|1934.2|1934.5|1934.2|1932.3|1932|307
1713519000000|2024-04-19 09:30:00|1934.4|1934.1|1934.9|1934.6|1935.7|1935.4|1934.2|1933.9|245
1713519300000|2024-04-19 09:35:00|1934.6|1934.3|1935.5|1935.2|1935.7|1935.4|1934.6|1934.3|242
1713519600000|2024-04-19 09:40:00|1935.7|1935.4|1934.6|1934.3|1935.7|1935.4|1934|1933.7|289
1713519900000|2024-04-19 09:45:00|1934.7|1934.4|1934.6|1934.3|1934.8|1934.5|1933.9|1933.6|259
1713520200000|2024-04-19 09:50:00|1934.5|1934.2|1933.3|1933|1935.1|1934.8|1932.9|1932.6|306
1713520500000|2024-04-19 09:55:00|1933.2|1932.9|1931.9|1931.6|1933.7|1933.4|1931.9|1931.6|191
1713520800000|2024-04-19 10:00:00|1932|1931.7|1929.9|1929.6|1932.4|1932.1|1929.8|1929.5|575
1713521100000|2024-04-19 10:05:00|1930|1929.7|1934.4|1934.1|1934.6|1934.3|1930|1929.7|576
1713521400000|2024-04-19 10:10:00|1934.5|1934.2|1932.8|1932.5|1934.6|1934.3|1932.3|1932|106
1713521700000|2024-04-19 10:15:00|1932.7|1932.4|1931.2|1930.9|1932.7|1932.4|1930.9|1930.6|183
1713522000000|2024-04-19 10:20:00|1931.1|1930.8|1930|1929.7|1931.1|1930.8|1929.9|1929.6|250
1713522300000|2024-04-19 10:25:00|1929.9|1929.6|1931.7|1931.4|1931.7|1931.4|1929.3|1929|216
1713522600000|2024-04-19 10:30:00|1931.6|1931.3|1932.7|1932.4|1933|1932.7|1931.3|1931|199
1713522900000|2024-04-19 10:35:00|1932.6|1932.3|1932.2|1931.9|1932.9|1932.6|1931.9|1931.6|272
1713523200000|2024-04-19 10:40:00|1932.1|1931.8|1931.6|1931.3|1933.6|1933.3|1931.4|1931.1|307
1713523500000|2024-04-19 10:45:00|1931.7|1931.4|1934.2|1933.9|1934.7|1934.4|1931.7|1931.4|342
1713523800000|2024-04-19 10:50:00|1934.3|1934|1933.4|1933.1|1934.5|1934.2|1932.8|1932.5|216
1713524100000|2024-04-19 10:55:00|1933.2|1932.9|1935.9|1935.6|1936.4|1936.1|1933.2|1932.9|410
1713524400000|2024-04-19 11:00:00|1935.8|1935.5|1936.4|1936.1|1937.7|1937.4|1935.5|1935.2|817
1713524700000|2024-04-19 11:05:00|1936.3|1936|1936.6|1936.3|1937.4|1937.1|1935.9|1935.6|715
1713525000000|2024-04-19 11:10:00|1936.7|1936.4|1935|1934.7|1938.1|1937.8|1934.1|1933.8|337
1713525300000|2024-04-19 11:15:00|1934.9|1934.6|1938.9|1938.6|1939.4|1939.1|1934.5|1934.2|731
1713525600000|2024-04-19 11:20:00|1938.8|1938.5|1940.8|1940.5|1941.2|1940.9|1938.1|1937.8|572
1713525900000|2024-04-19 11:25:00|1940.7|1940.4|1942.2|1941.9|1943.3|1943|1940.6|1940.3|939
1713526200000|2024-04-19 11:30:00|1942.3|1942|1942.1|1941.8|1943.5|1943.2|1941.2|1940.9|542
1713526500000|2024-04-19 11:35:00|1942.2|1941.9|1943.1|1942.8|1943.2|1942.9|1941.5|1941.2|832
1713526800000|2024-04-19 11:40:00|1943.2|1942.9|1944.8|1944.5|1945.1|1944.8|1943.2|1942.9|671
1713527100000|2024-04-19 11:45:00|1944.7|1944.4|1943.4|1943.1|1945.5|1945.2|1943.3|1943|868
1713527400000|2024-04-19 11:50:00|1943.3|1943|1943.1|1942.8|1943.5|1943.2|1941.8|1941.5|333
1713527700000|2024-04-19 11:55:00|1943.2|1942.9|1944|1943.7|1944.2|1943.9|1942.3|1942|302
1713528000000|2024-04-19 12:00:00|1943.9|1943.6|1942.9|1942.6|1944.6|1944.3|1941.8|1941.5|652
1713528300000|2024-04-19 12:05:00|1942.8|1942.5|1942.3|1942|1943.7|1943.4|1941.8|1941.5|402
1713528600000|2024-04-19 12:10:00|1942.4|1942.1|1944.7|1944.4|1944.7|1944.4|1942|1941.7|353
1713528900000|2024-04-19 12:15:00|1944.6|1944.3|1944.7|1944.4|1945.6|1945.3|1943.6|1943.3|624
1713529200000|2024-04-19 12:20:00|1944.6|1944.3|1944.9|1944.6|1946.8|1946.5|1944|1943.7|874
1713529500000|2024-04-19 12:25:00|1944.8|1944.5|1946.2|1945.9|1947.1|1946.8|1944.6|1944.3|873
1713529800000|2024-04-19 12:30:00|1946.3|1946|1946.9|1946.6|1948.5|1948.2|1945.5|1945.2|1108
1713530100000|2024-04-19 12:35:00|1947.1|1946.8|1945.5|1945.2|1947.2|1946.9|1945.3|1945|611
1713530400000|2024-04-19 12:40:00|1945.6|1945.3|1944|1943.7|1946|1945.7|1942|1941.7|823
1713530700000|2024-04-19 12:45:00|1944.1|1943.8|1943.7|1943.4|1944.1|1943.8|1941.5|1941.2|511
1713531000000|2024-04-19 12:50:00|1943.6|1943.3|1942.7|1942.4|1944.3|1944|1942.4|1942.1|304
1713531300000|2024-04-19 12:55:00|1942.5|1942.2|1941.7|1941.4|1943.3|1943|1940.8|1940.5|607
1713531600000|2024-04-19 13:00:00|1941.5|1941.2|1943.8|1943.5|1944.1|1943.8|1941.1|1940.8|597
1713531900000|2024-04-19 13:05:00|1943.9|1943.6|1941.2|1940.9|1943.9|1943.6|1941|1940.7|865
1713532200000|2024-04-19 13:10:00|1941.4|1941.1|1937.8|1937.5|1942.2|1941.9|1937.5|1937.2|1145
1713532500000|2024-04-19 13:15:00|1937.9|1937.6|1938.2|1937.9|1939.8|1939.5|1935.2|1934.9|2525
1713532800000|2024-04-19 13:20:00|1938.3|1938|1940.8|1940.5|1941.1|1940.8|1937.5|1937.2|1221
1713533100000|2024-04-19 13:25:00|1940.6|1940.3|1937.4|1937.1|1941.7|1941.4|1935.9|1935.6|3606
1713533400000|2024-04-19 13:30:00|1937|1936.7|1946.9|1946.6|1947.4|1947.1|1936.3|1936|8838
1713533700000|2024-04-19 13:35:00|1947.1|1946.8|1951.5|1951.2|1951.9|1951.6|1946.3|1946|4998
1713534000000|2024-04-19 13:40:00|1951.4|1951.1|1954.2|1953.9|1955.3|1955|1951.2|1950.9|5651
1713534300000|2024-04-19 13:45:00|1954.3|1954|1955.7|1955.4|1958.3|1958|1953.5|1953.2|4810
1713534600000|2024-04-19 13:50:00|1955.8|1955.5|1958.8|1958.5|1959.7|1959.4|1953.1|1952.8|4649
1713534900000|2024-04-19 13:55:00|1958.5|1958.2|1959.3|1959|1961|1960.7|1958|1957.7|3479
1713535200000|2024-04-19 14:00:00|1959.4|1959.1|1960.3|1960|1960.8|1960.5|1957.9|1957.6|3118
1713535500000|2024-04-19 14:05:00|1960.2|1959.9|1959|1958.7|1962.4|1962.1|1958.8|1958.5|3528
1713535800000|2024-04-19 14:10:00|1958.9|1958.6|1953.7|1953.4|1959|1958.7|1952.4|1952.1|3801
1713536100000|2024-04-19 14:15:00|1953.8|1953.5|1950.6|1950.3|1955|1954.7|1949.8|1949.5|3253
1713536400000|2024-04-19 14:20:00|1950.5|1950.2|1948.9|1948.6|1954|1953.7|1948.8|1948.5|2714
1713536700000|2024-04-19 14:25:00|1949|1948.7|1952.1|1951.8|1952.4|1952.1|1947.8|1947.5|2513
1713537000000|2024-04-19 14:30:00|1952|1951.7|1950.6|1950.3|1954.8|1954.5|1949.4|1949.1|2869
1713537300000|2024-04-19 14:35:00|1950.7|1950.4|1946|1945.7|1950.9|1950.6|1945.4|1945.1|2097
1713537600000|2024-04-19 14:40:00|1946.3|1946|1948.9|1948.6|1949.6|1949.3|1945.8|1945.5|1706
1713537900000|2024-04-19 14:45:00|1949|1948.7|1949.5|1949.2|1951.4|1951.1|1948.5|1948.2|1525
1713538200000|2024-04-19 14:50:00|1949.4|1949.1|1953.8|1953.5|1954.6|1954.3|1949.4|1949.1|3764
1713538500000|2024-04-19 14:55:00|1953.7|1953.4|1949.3|1949|1953.9|1953.6|1949.1|1948.8|3394
1713538800000|2024-04-19 15:00:00|1949.2|1948.9|1946.6|1946.3|1949.3|1949|1945.2|1944.9|2507
1713539100000|2024-04-19 15:05:00|1946.7|1946.4|1951.5|1951.2|1951.7|1951.4|1946|1945.7|1517
1713539400000|2024-04-19 15:10:00|1951.7|1951.4|1950.5|1950.2|1952.5|1952.2|1949.7|1949.4|1211
1713539700000|2024-04-19 15:15:00|1950.7|1950.4|1948|1947.7|1951.3|1951|1947.9|1947.6|1416
1713540000000|2024-04-19 15:20:00|1948.2|1947.9|1946.8|1946.5|1949|1948.7|1946.7|1946.4|1013
1713540300000|2024-04-19 15:25:00|1946.7|1946.4|1949.5|1949.2|1949.6|1949.3|1946.6|1946.3|1432
1713540600000|2024-04-19 15:30:00|1949.3|1949|1948.5|1948.2|1950.3|1950|1947.8|1947.5|1414
1713540900000|2024-04-19 15:35:00|1948.4|1948.1|1949.7|1949.4|1949.9|1949.6|1946.9|1946.6|1702
1713541200000|2024-04-19 15:40:00|1949.8|1949.5|1949.8|1949.5|1950.9|1950.6|1946.8|1946.5|2346
1713541500000|2024-04-19 15:45:00|1949.7|1949.4|1950.8|1950.5|1951.9|1951.6|1949.2|1948.9|1382
1713541800000|2024-04-19 15:50:00|1950.9|1950.6|1951.9|1951.6|1953.4|1953.1|1950.9|1950.6|2382
1713542100000|2024-04-19 15:55:00|1952|1951.7|1949.3|1949|1952.3|1952|1948.8|1948.5|1558
1713542400000|2024-04-19 16:00:00|1949.1|1948.8|1949.2|1948.9|1952.1|1951.8|1948.7|1948.4|1217
1713542700000|2024-04-19 16:05:00|1949.1|1948.8|1947.1|1946.8|1949.8|1949.5|1946.5|1946.2|1859
1713543000000|2024-04-19 16:10:00|1947|1946.7|1941|1940.7|1947.4|1947.1|1940.6|1940.3|2321
1713543300000|2024-04-19 16:15:00|1941.1|1940.8|1940.4|1940.1|1942.8|1942.5|1940|1939.7|2331
1713543600000|2024-04-19 16:20:00|1940.5|1940.2|1938.5|1938.2|1941.7|1941.4|1938.1|1937.8|1715
1713543900000|2024-04-19 16:25:00|1938.6|1938.3|1938.3|1938|1940.5|1940.2|1938.1|1937.8|1723
1713544200000|2024-04-19 16:30:00|1938.4|1938.1|1940.9|1940.6|1940.9|1940.6|1938.3|1938|1410
1713544500000|2024-04-19 16:35:00|1940.7|1940.4|1939.2|1938.9|1941.3|1941|1938.9|1938.6|1134
1713544800000|2024-04-19 16:40:00|1939.3|1939|1943.1|1942.8|1943.5|1943.2|1939.2|1938.9|1305
1713545100000|2024-04-19 16:45:00|1943|1942.7|1943.9|1943.6|1944.6|1944.3|1942|1941.7|1267
1713545400000|2024-04-19 16:50:00|1944|1943.7|1944.9|1944.6|1948.2|1947.9|1943.8|1943.5|2481
1713545700000|2024-04-19 16:55:00|1945|1944.7|1947.1|1946.8|1947.4|1947.1|1945|1944.7|1216
1713546000000|2024-04-19 17:00:00|1947|1946.7|1949|1948.7|1950.6|1950.3|1946.7|1946.4|2658
1713546300000|2024-04-19 17:05:00|1949.2|1948.9|1950.7|1950.4|1950.9|1950.6|1948|1947.7|1008
1713546600000|2024-04-19 17:10:00|1950.5|1950.2|1949.9|1949.6|1951.4|1951.1|1949.4|1949.1|1710
1713546900000|2024-04-19 17:15:00|1949.8|1949.5|1950.4|1950.1|1950.8|1950.5|1947.6|1947.3|1437
1713547200000|2024-04-19 17:20:00|1950.3|1950|1949.1|1948.8|1951|1950.7|1948.1|1947.8|1069
1713547500000|2024-04-19 17:25:00|1949|1948.7|1945.2|1944.9|1949.6|1949.3|1944.8|1944.5|1254
1713547800000|2024-04-19 17:30:00|1945|1944.7|1947.1|1946.8|1947.8|1947.5|1945|1944.7|914
1713548100000|2024-04-19 17:35:00|1947|1946.7|1945.1|1944.8|1947.9|1947.6|1944.9|1944.6|593
1713548400000|2024-04-19 17:40:00|1945.2|1944.9|1946.6|1946.3|1946.9|1946.6|1944.6|1944.3|699
1713548700000|2024-04-19 17:45:00|1946.5|1946.2|1949.9|1949.6|1950.1|1949.8|1946.2|1945.9|1611
1713549000000|2024-04-19 17:50:00|1949.8|1949.5|1952.6|1952.3|1953.4|1953.1|1949.7|1949.4|2030
1713549300000|2024-04-19 17:55:00|1952.7|1952.4|1947.9|1947.6|1953.4|1953.1|1947.5|1947.2|1679
1713549600000|2024-04-19 18:00:00|1947.7|1947.4|1943.3|1943|1947.9|1947.6|1942.7|1942.4|1907
1713549900000|2024-04-19 18:05:00|1943.4|1943.1|1943.7|1943.4|1946.5|1946.2|1940.3|1940|2782
1713550200000|2024-04-19 18:10:00|1943.8|1943.5|1942.8|1942.5|1944.7|1944.4|1942.8|1942.5|848
1713550500000|2024-04-19 18:15:00|1942.7|1942.4|1943.5|1943.2|1944.1|1943.8|1941|1940.7|1116
1713550800000|2024-04-19 18:20:00|1943.4|1943.1|1942.4|1942.1|1944.2|1943.9|1941.4|1941.1|1228
1713551100000|2024-04-19 18:25:00|1942.3|1942|1936.8|1936.5|1942.7|1942.4|1936.8|1936.5|1649
1713551400000|2024-04-19 18:30:00|1936.6|1936.3|1938.2|1937.9|1939.6|1939.3|1936.5|1936.2|1458
1713551700000|2024-04-19 18:35:00|1938.3|1938|1934|1933.7|1939|1938.7|1933.8|1933.5|2021
1713552000000|2024-04-19 18:40:00|1933.9|1933.6|1932.9|1932.6|1935.4|1935.1|1932.5|1932.2|2371
1713552300000|2024-04-19 18:45:00|1933|1932.7|1935.4|1935.1|1936.1|1935.8|1931.4|1931.1|2194
1713552600000|2024-04-19 18:50:00|1935.7|1935.4|1934.7|1934.4|1936.4|1936.1|1933.8|1933.5|1104
1713552900000|2024-04-19 18:55:00|1934.5|1934.2|1937.7|1937.4|1938.4|1938.1|1934.3|1934|1775
1713553200000|2024-04-19 19:00:00|1937.6|1937.3|1938.4|1938.1|1939.4|1939.1|1935.3|1935|1888
1713553500000|2024-04-19 19:05:00|1938.3|1938|1939|1938.7|1940.2|1939.9|1936.1|1935.8|1653
1713553800000|2024-04-19 19:10:00|1938.9|1938.6|1943.6|1943.3|1944.2|1943.9|1938.5|1938.2|1926
1713554100000|2024-04-19 19:15:00|1943.5|1943.2|1942.2|1941.9|1943.5|1943.2|1940.7|1940.4|2021
1713554400000|2024-04-19 19:20:00|1942.3|1942|1940.3|1940|1943.8|1943.5|1940.3|1940|1415
1713554700000|2024-04-19 19:25:00|1940.4|1940.1|1942.2|1941.9|1944.9|1944.6|1940|1939.7|1447
1713555000000|2024-04-19 19:30:00|1942|1941.7|1943|1942.7|1944|1943.7|1941.3|1941|1338
1713555300000|2024-04-19 19:35:00|1943.1|1942.8|1942|1941.7|1943.8|1943.5|1939|1938.7|2008
1713555600000|2024-04-19 19:40:00|1941.9|1941.6|1942.2|1941.9|1942.7|1942.4|1940|1939.7|1540
1713555900000|2024-04-19 19:45:00|1942.1|1941.8|1943|1942.7|1944.5|1944.2|1940.2|1939.9|2467
1713556200000|2024-04-19 19:50:00|1942.9|1942.6|1948.2|1947.9|1948.5|1948.2|1941.6|1941.3|3585
1713556500000|2024-04-19 19:55:00|1948.4|1948.1|1949.5|1949.2|1951.9|1951.6|1947.8|1947.5|20943
1713556800000|2024-04-19 20:00:00|1949.3|1949|1950.5|1950.2|1950.8|1950.5|1948.6|1948.3|5493
1713557100000|2024-04-19 20:05:00|1950.1|1949.8|1950.1|1949.8|1950.7|1950.4|1949.8|1949.5|1855
1713557400000|2024-04-19 20:10:00|1950.2|1949.9|1950.1|1949.8|1950.7|1950.4|1950|1949.7|1320
1713557700000|2024-04-19 20:15:00|1950|1949.7|1952.1|1951.8|1952.4|1952.1|1950|1949.7|972
1713558000000|2024-04-19 20:20:00|1952|1951.7|1951.3|1951|1952.1|1951.8|1951.2|1950.9|469
1713558300000|2024-04-19 20:25:00|1951.2|1950.9|1952|1951.7|1952.4|1952.1|1951|1950.7|534
1713558600000|2024-04-19 20:30:00|1952.1|1951.8|1952.6|1952.3|1952.8|1952.5|1951.9|1951.6|493
1713558900000|2024-04-19 20:35:00|1952.5|1952.2|1951.5|1951.2|1952.7|1952.4|1951.3|1951|515
1713559200000|2024-04-19 20:40:00|1951.6|1951.3|1951.6|1951.3|1951.9|1951.6|1951.1|1950.8|479
1713559500000|2024-04-19 20:45:00|1951.7|1951.4|1951.5|1951.2|1952.1|1951.8|1951.3|1951|391
1713559800000|2024-04-19 20:50:00|1951.6|1951.3|1951.4|1951.1|1951.9|1951.6|1951.3|1951|297
1713560100000|2024-04-19 20:55:00|1951.5|1951.2|1951.9|1951.1|1952.3|1952|1951.1|1950.8|445
1713736800000|2024-04-21 22:00:00|1960.2|1959.9|1958|1957.7|1960.3|1960|1954.5|1954.2|380
1713737100000|2024-04-21 22:05:00|1957.8|1957.5|1957.1|1956.8|1957.9|1957.6|1955|1954.7|83
1713737400000|2024-04-21 22:10:00|1957.2|1956.9|1958.5|1958.2|1958.8|1958.5|1957.2|1956.9|147
1713737700000|2024-04-21 22:15:00|1958.8|1958.5|1958.4|1958.1|1958.8|1958.5|1957.3|1957|82
1713738000000|2024-04-21 22:20:00|1958.3|1958|1957.7|1957.4|1958.4|1958.1|1957.2|1956.9|108
1713738300000|2024-04-21 22:25:00|1957.8|1957.5|1957.8|1957.5|1958.9|1958.6|1957.4|1957.1|158
1713738600000|2024-04-21 22:30:00|1958|1957.7|1957.3|1957|1958.5|1958.2|1956.5|1956.2|225
1713738900000|2024-04-21 22:35:00|1957.4|1957.1|1957.1|1956.8|1958.1|1957.8|1956.3|1956|169
1713739200000|2024-04-21 22:40:00|1957|1956.7|1958.4|1958.1|1958.6|1958.3|1956.5|1956.2|83
1713739500000|2024-04-21 22:45:00|1958.5|1958.2|1958.8|1958.5|1958.8|1958.5|1958.1|1957.8|46
1713739800000|2024-04-21 22:50:00|1958.9|1958.6|1958.7|1958.4|1959.2|1958.9|1958.5|1958.2|86
1713740100000|2024-04-21 22:55:00|1958.8|1958.5|1959.2|1958.9|1959.8|1959.5|1958.8|1958.5|75
1713740400000|2024-04-21 23:00:00|1959.3|1959|1958.9|1958.6|1959.6|1959.3|1958.9|1958.6|65
1713740700000|2024-04-21 23:05:00|1958.7|1958.4|1957.5|1957.2|1958.9|1958.6|1957.1|1956.8|136
1713741000000|2024-04-21 23:10:00|1957.6|1957.3|1957.8|1957.5|1958.3|1958|1957.6|1957.3|77
1713741300000|2024-04-21 23:15:00|1957.9|1957.6|1957.1|1956.8|1958|1957.7|1957.1|1956.8|58
1713741600000|2024-04-21 23:20:00|1957.3|1957|1957.1|1956.8|1957.4|1957.1|1956.6|1956.3|63
1713741900000|2024-04-21 23:25:00|1957|1956.7|1957.6|1957.3|1958|1957.7|1957|1956.7|37
1713742200000|2024-04-21 23:30:00|1957.7|1957.4|1957.8|1957.5|1958|1957.7|1957.4|1957.1|22
1713742500000|2024-04-21 23:35:00|1957.9|1957.6|1958.7|1958.4|1959.3|1959|1957.9|1957.6|35
1713742800000|2024-04-21 23:40:00|1958.8|1958.5|1959|1958.7|1959.1|1958.8|1958.3|1958|41
1713743100000|2024-04-21 23:45:00|1959.1|1958.8|1959.7|1959.4|1959.8|1959.5|1958.7|1958.4|63
1713743400000|2024-04-21 23:50:00|1959.6|1959.3|1960|1959.7|1960.4|1960.1|1959.2|1958.9|154
1713743700000|2024-04-21 23:55:00|1959.9|1959.6|1960.6|1960.3|1960.8|1960.5|1959.7|1959.4|32
1713744000000|2024-04-22 00:00:00|1960.4|1960.1|1959.1|1958.8|1960.7|1960.4|1958.9|1958.6|95
1713744300000|2024-04-22 00:05:00|1959.2|1958.9|1960.8|1960.5|1961.4|1961.1|1959.2|1958.9|122
1713744600000|2024-04-22 00:10:00|1960.7|1960.4|1960.7|1960.4|1961|1960.7|1960.1|1959.8|75
1713744900000|2024-04-22 00:15:00|1960.6|1960.3|1961.4|1961.1|1961.9|1961.6|1960.6|1960.3|88
1713745200000|2024-04-22 00:20:00|1961.5|1961.2|1961.5|1961.2|1961.9|1961.6|1961.2|1960.9|48
1713745500000|2024-04-22 00:25:00|1961.6|1961.3|1960.2|1959.9|1961.8|1961.5|1960.1|1959.8|98
1713745800000|2024-04-22 00:30:00|1960.3|1960|1959.5|1959.2|1960.4|1960.1|1959.3|1959|64
1713746100000|2024-04-22 00:35:00|1959.6|1959.3|1956.6|1956.3|1959.8|1959.5|1956.4|1956.1|123
1713746400000|2024-04-22 00:40:00|1956.3|1956|1955.5|1955.2|1957|1956.7|1954.3|1954|394
1713746700000|2024-04-22 00:45:00|1955.6|1955.3|1957|1956.7|1957.3|1957|1955.6|1955.3|154
1713747000000|2024-04-22 00:50:00|1956.9|1956.6|1957.3|1957|1957.6|1957.3|1955.6|1955.3|236
1713747300000|2024-04-22 00:55:00|1957.2|1956.9|1955|1954.7|1957.4|1957.1|1954.9|1954.6|105
1713747600000|2024-04-22 01:00:00|1955.1|1954.8|1954.9|1954.6|1955.8|1955.5|1954.7|1954.4|99
1713747900000|2024-04-22 01:05:00|1955|1954.7|1957.8|1957.5|1957.9|1957.6|1954.1|1953.8|156
1713748200000|2024-04-22 01:10:00|1957.9|1957.6|1958.6|1958.3|1959.3|1959|1957.5|1957.2|206
1713748500000|2024-04-22 01:15:00|1958.5|1958.2|1957.6|1957.3|1959.2|1958.9|1956.8|1956.5|77
1713748800000|2024-04-22 01:20:00|1957.5|1957.2|1957.5|1957.2|1958.3|1958|1957.3|1957|65
1713749100000|2024-04-22 01:25:00|1957.4|1957.1|1957.8|1957.5|1958|1957.7|1956.4|1956.1|81
1713749400000|2024-04-22 01:30:00|1957.7|1957.4|1955.4|1955.1|1958.4|1958.1|1955.2|1954.9|244
1713749700000|2024-04-22 01:35:00|1955.3|1955|1955.6|1955.3|1956.5|1956.2|1954.8|1954.5|160
1713750000000|2024-04-22 01:40:00|1955.7|1955.4|1956.8|1956.5|1957|1956.7|1955.6|1955.3|77
1713750300000|2024-04-22 01:45:00|1956.9|1956.6|1957.9|1957.6|1958.5|1958.2|1956.8|1956.5|92
1713750600000|2024-04-22 01:50:00|1958|1957.7|1957.2|1956.9|1958.3|1958|1957.1|1956.8|54
1713750900000|2024-04-22 01:55:00|1957.3|1957|1958.6|1958.3|1958.7|1958.4|1957.2|1956.9|42
1713751200000|2024-04-22 02:00:00|1958.7|1958.4|1958.1|1957.8|1958.9|1958.6|1957.7|1957.4|39
1713751500000|2024-04-22 02:05:00|1958.2|1957.9|1958.3|1958|1958.6|1958.3|1957.6|1957.3|53
1713751800000|2024-04-22 02:10:00|1958.2|1957.9|1957.7|1957.4|1958.5|1958.2|1957.5|1957.2|18
1713752100000|2024-04-22 02:15:00|1957.6|1957.3|1958.2|1957.9|1958.6|1958.3|1957.5|1957.2|58
1713752400000|2024-04-22 02:20:00|1958.3|1958|1958.9|1958.6|1959.3|1959|1958.2|1957.9|69
1713752700000|2024-04-22 02:25:00|1958.7|1958.4|1958.9|1958.6|1959.1|1958.8|1958.4|1958.1|18
1713753000000|2024-04-22 02:30:00|1959|1958.7|1959|1958.7|1959.4|1959.1|1958.8|1958.5|24
1713753300000|2024-04-22 02:35:00|1958.9|1958.6|1958.6|1958.3|1959.1|1958.8|1958.5|1958.2|16
1713753600000|2024-04-22 02:40:00|1958.7|1958.4|1958|1957.7|1958.7|1958.4|1958|1957.7|18
1713753900000|2024-04-22 02:45:00|1958.1|1957.8|1958.3|1958|1958.5|1958.2|1957.9|1957.6|27
1713754200000|2024-04-22 02:50:00|1958.4|1958.1|1958.3|1958|1958.6|1958.3|1957.9|1957.6|91
1713754500000|2024-04-22 02:55:00|1958.4|1958.1|1958.3|1958|1958.5|1958.2|1958.3|1958|8
1713754800000|2024-04-22 03:00:00|1958.4|1958.1|1958.8|1958.5|1958.9|1958.6|1958.4|1958.1|23
1713755100000|2024-04-22 03:05:00|1958.9|1958.6|1958.6|1958.3|1959|1958.7|1958.4|1958.1|13
1713755400000|2024-04-22 03:10:00|1958.5|1958.2|1958.5|1958.2|1958.8|1958.5|1958.3|1958|13
1713755700000|2024-04-22 03:15:00|1958.6|1958.3|1958.8|1958.5|1958.9|1958.6|1958.6|1958.3|17
1713756000000|2024-04-22 03:20:00|1958.9|1958.6|1959|1958.7|1959.1|1958.8|1958.7|1958.4|16
1713756300000|2024-04-22 03:25:00|1959.1|1958.8|1958.7|1958.4|1959.3|1959|1958.6|1958.3|41
1713756600000|2024-04-22 03:30:00|1958.6|1958.3|1957.3|1957|1958.8|1958.5|1957|1956.7|68
1713756900000|2024-04-22 03:35:00|1957.4|1957.1|1958.1|1957.8|1958.1|1957.8|1957.4|1957.1|33
1713757200000|2024-04-22 03:40:00|1958.2|1957.9|1957.6|1957.3|1958.4|1958.1|1957.1|1956.8|38
1713757500000|2024-04-22 03:45:00|1957.5|1957.2|1958.3|1958|1958.3|1958|1957.5|1957.2|97
1713757800000|2024-04-22 03:50:00|1958.4|1958.1|1959|1958.7|1959.1|1958.8|1958.4|1958.1|167
1713758100000|2024-04-22 03:55:00|1958.9|1958.6|1957.3|1957|1959|1958.7|1957.3|1957|58
1713758400000|2024-04-22 04:00:00|1957.4|1957.1|1957.7|1957.4|1957.9|1957.6|1957.3|1957|50
1713758700000|2024-04-22 04:05:00|1957.8|1957.5|1957.6|1957.3|1958.1|1957.8|1957.6|1957.3|22
1713759000000|2024-04-22 04:10:00|1957.8|1957.5|1958.3|1958|1958.3|1958|1957.6|1957.3|35
1713759300000|2024-04-22 04:15:00|1958.2|1957.9|1957.6|1957.3|1958.2|1957.9|1957.6|1957.3|16
1713759600000|2024-04-22 04:20:00|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.3|1957|25
1713759900000|2024-04-22 04:25:00|1957.6|1957.3|1958.8|1958.5|1958.8|1958.5|1957.6|1957.3|41
1713760200000|2024-04-22 04:30:00|1958.9|1958.6|1958.8|1958.5|1959.3|1959|1958.7|1958.4|66
1713760500000|2024-04-22 04:35:00|1958.7|1958.4|1959|1958.7|1959.2|1958.9|1958.6|1958.3|100
1713760800000|2024-04-22 04:40:00|1959.1|1958.8|1959|1958.7|1959.2|1958.9|1958.7|1958.4|14
1713761100000|2024-04-22 04:45:00|1958.9|1958.6|1959|1958.7|1959.4|1959.1|1958.6|1958.3|87
1713761400000|2024-04-22 04:50:00|1959.1|1958.8|1959.6|1959.3|1959.8|1959.5|1959.1|1958.8|35
1713761700000|2024-04-22 04:55:00|1959.5|1959.2|1959.3|1959|1959.6|1959.3|1959.1|1958.8|22
1713762000000|2024-04-22 05:00:00|1959.2|1958.9|1959.2|1958.9|1959.6|1959.3|1958.9|1958.6|40
1713762300000|2024-04-22 05:05:00|1959.1|1958.8|1958.7|1958.4|1959.5|1959.2|1958.7|1958.4|39
1713762600000|2024-04-22 05:10:00|1958.8|1958.5|1959|1958.7|1959.3|1959|1958.8|1958.5|37
1713762900000|2024-04-22 05:15:00|1958.9|1958.6|1958.6|1958.3|1959.2|1958.9|1958.5|1958.2|22
1713763200000|2024-04-22 05:20:00|1958.5|1958.2|1958.6|1958.3|1958.9|1958.6|1958.1|1957.8|35
1713763500000|2024-04-22 05:25:00|1958.7|1958.4|1959.3|1959|1959.4|1959.1|1958.7|1958.4|24
1713763800000|2024-04-22 05:30:00|1959.1|1958.8|1959.2|1958.9|1959.3|1959|1958.9|1958.6|18
1713764100000|2024-04-22 05:35:00|1959.1|1958.8|1959.6|1959.3|1959.6|1959.3|1959|1958.7|40
1713764400000|2024-04-22 05:40:00|1959.7|1959.4|1959.5|1959.2|1959.8|1959.5|1959.3|1959|28
1713764700000|2024-04-22 05:45:00|1959.6|1959.3|1959.6|1959.3|1959.8|1959.5|1959.5|1959.2|20
1713765000000|2024-04-22 05:50:00|1959.5|1959.2|1960.4|1960.1|1960.4|1960.1|1959.4|1959.1|62
1713765300000|2024-04-22 05:55:00|1960.3|1960|1960.7|1960.4|1960.7|1960.4|1960.1|1959.8|45
1713765600000|2024-04-22 06:00:00|1960.6|1960.3|1961|1960.7|1961.4|1961.1|1960.4|1960.1|96
1713765900000|2024-04-22 06:05:00|1960.9|1960.6|1961.7|1961.4|1961.9|1961.6|1960.4|1960.1|180
1713766200000|2024-04-22 06:10:00|1961.8|1961.5|1961.4|1961.1|1962|1961.7|1960.7|1960.4|136
1713766500000|2024-04-22 06:15:00|1961.3|1961|1962.1|1961.8|1962.4|1962.1|1961.3|1961|94
1713766800000|2024-04-22 06:20:00|1962|1961.7|1962.2|1961.9|1962.4|1962.1|1961.4|1961.1|109
1713767100000|2024-04-22 06:25:00|1962.1|1961.8|1962.5|1962.2|1963.4|1963.1|1962|1961.7|112
1713767400000|2024-04-22 06:30:00|1962.6|1962.3|1962.7|1962.4|1963.2|1962.9|1962.2|1961.9|168
1713767700000|2024-04-22 06:35:00|1962.8|1962.5|1962.5|1962.2|1963.5|1963.2|1962.2|1961.9|208
1713768000000|2024-04-22 06:40:00|1962.7|1962.4|1963.3|1963|1963.3|1963|1962.3|1962|80
1713768300000|2024-04-22 06:45:00|1963.2|1962.9|1964.9|1964.6|1965|1964.7|1962.9|1962.6|170
1713768600000|2024-04-22 06:50:00|1964.8|1964.5|1964.8|1964.5|1965.2|1964.9|1964.5|1964.2|129
1713768900000|2024-04-22 06:55:00|1964.9|1964.6|1965.1|1964.8|1965.5|1965.2|1964.5|1964.2|91
1713769200000|2024-04-22 07:00:00|1965|1964.7|1965.2|1964.9|1965.5|1965.2|1963.9|1963.6|343
1713769500000|2024-04-22 07:05:00|1965.1|1964.8|1963.8|1963.5|1966|1965.7|1963.8|1963.5|408
1713769800000|2024-04-22 07:10:00|1963.9|1963.6|1962.7|1962.4|1964.3|1964|1962.7|1962.4|235
1713770100000|2024-04-22 07:15:00|1962.8|1962.5|1962.6|1962.3|1963.2|1962.9|1961.9|1961.6|161
1713770400000|2024-04-22 07:20:00|1962.5|1962.2|1962.3|1962|1963.2|1962.9|1962.2|1961.9|125
1713770700000|2024-04-22 07:25:00|1962.4|1962.1|1962.9|1962.6|1963.5|1963.2|1962.1|1961.8|152
1713771000000|2024-04-22 07:30:00|1963|1962.7|1961.8|1961.5|1963.2|1962.9|1960.8|1960.5|208
1713771300000|2024-04-22 07:35:00|1961.9|1961.6|1960.8|1960.5|1963.5|1963.2|1960.5|1960.2|281
1713771600000|2024-04-22 07:40:00|1960.7|1960.4|1961.6|1961.3|1961.7|1961.4|1960.3|1960|150
1713771900000|2024-04-22 07:45:00|1961.5|1961.2|1961.9|1961.6|1961.9|1961.6|1960.3|1960|187
1713772200000|2024-04-22 07:50:00|1961.7|1961.4|1958.5|1958.2|1961.7|1961.4|1958.4|1958.1|168
1713772500000|2024-04-22 07:55:00|1958.4|1958.1|1960.4|1960.1|1960.7|1960.4|1958.3|1958|96
1713772800000|2024-04-22 08:00:00|1960.3|1960|1960.7|1960.4|1961.5|1961.2|1960|1959.7|219
1713773100000|2024-04-22 08:05:00|1960.6|1960.3|1961.4|1961.1|1961.9|1961.6|1960.6|1960.3|203
1713773400000|2024-04-22 08:10:00|1961.5|1961.2|1962.9|1962.6|1963.1|1962.8|1961.1|1960.8|188
1713773700000|2024-04-22 08:15:00|1962.8|1962.5|1962.5|1962.2|1963.1|1962.8|1961.6|1961.3|118
1713774000000|2024-04-22 08:20:00|1962.7|1962.4|1962.2|1961.9|1963.1|1962.8|1961.8|1961.5|151
1713774300000|2024-04-22 08:25:00|1962.3|1962|1962.4|1962.1|1963.2|1962.9|1961.9|1961.6|158
1713774600000|2024-04-22 08:30:00|1962.5|1962.2|1963.4|1963.1|1963.6|1963.3|1961.7|1961.4|128
1713774900000|2024-04-22 08:35:00|1963.3|1963|1963.4|1963.1|1963.5|1963.2|1962.8|1962.5|85
1713775200000|2024-04-22 08:40:00|1963.5|1963.2|1959.8|1959.5|1963.5|1963.2|1959.8|1959.5|282
1713775500000|2024-04-22 08:45:00|1959.9|1959.6|1961.8|1961.5|1962.1|1961.8|1959.9|1959.6|120
1713775800000|2024-04-22 08:50:00|1961.9|1961.6|1962.3|1962|1962.4|1962.1|1961|1960.7|113
1713776100000|2024-04-22 08:55:00|1962.4|1962.1|1961.2|1960.9|1962.5|1962.2|1961.1|1960.8|123
1713776400000|2024-04-22 09:00:00|1961.1|1960.8|1963.4|1963.1|1963.8|1963.5|1960.9|1960.6|137
1713776700000|2024-04-22 09:05:00|1963.5|1963.2|1963.8|1963.5|1963.9|1963.6|1963.1|1962.8|88
1713777000000|2024-04-22 09:10:00|1963.9|1963.6|1964.5|1964.2|1964.7|1964.4|1963.8|1963.5|123
1713777300000|2024-04-22 09:15:00|1964.6|1964.3|1964.8|1964.5|1965.2|1964.9|1964.2|1963.9|127
1713777600000|2024-04-22 09:20:00|1964.9|1964.6|1964.4|1964.1|1965|1964.7|1964|1963.7|148
1713777900000|2024-04-22 09:25:00|1964.5|1964.2|1963.9|1963.6|1964.6|1964.3|1963.3|1963|119
1713778200000|2024-04-22 09:30:00|1963.7|1963.4|1963.8|1963.5|1964.3|1964|1963.5|1963.2|94
1713778500000|2024-04-22 09:35:00|1963.9|1963.6|1964.5|1964.2|1964.8|1964.5|1963.2|1962.9|197
1713778800000|2024-04-22 09:40:00|1964.3|1964|1964.8|1964.5|1965.6|1965.3|1964.2|1963.9|280
1713779100000|2024-04-22 09:45:00|1964.7|1964.4|1964.3|1964|1964.9|1964.6|1963.8|1963.5|134
1713779400000|2024-04-22 09:50:00|1964.2|1963.9|1963.2|1962.9|1964.3|1964|1962.9|1962.6|119
1713779700000|2024-04-22 09:55:00|1963.1|1962.8|1963.2|1962.9|1963.6|1963.3|1962.6|1962.3|104
1713780000000|2024-04-22 10:00:00|1963.1|1962.8|1963.3|1963|1963.8|1963.5|1962.8|1962.5|156
1713780300000|2024-04-22 10:05:00|1963.4|1963.1|1963.6|1963.3|1964.1|1963.8|1963.3|1963|112
1713780600000|2024-04-22 10:10:00|1963.7|1963.4|1962.9|1962.6|1964.2|1963.9|1962.8|1962.5|163
1713780900000|2024-04-22 10:15:00|1962.6|1962.3|1962.7|1962.4|1963.5|1963.2|1962.5|1962.2|236
1713781200000|2024-04-22 10:20:00|1962.6|1962.3|1962|1961.7|1962.9|1962.6|1961.3|1961|265
1713781500000|2024-04-22 10:25:00|1961.9|1961.6|1962.3|1962|1962.6|1962.3|1961.7|1961.4|86
1713781800000|2024-04-22 10:30:00|1962.2|1961.9|1961.2|1960.9|1962.3|1962|1960.9|1960.6|163
1713782100000|2024-04-22 10:35:00|1961.1|1960.8|1961.3|1961|1961.8|1961.5|1961|1960.7|109
1713782400000|2024-04-22 10:40:00|1961.2|1960.9|1960.7|1960.4|1961.8|1961.5|1960.4|1960.1|141
1713782700000|2024-04-22 10:45:00|1960.6|1960.3|1959.7|1959.4|1960.6|1960.3|1959.4|1959.1|131
1713783000000|2024-04-22 10:50:00|1959.8|1959.5|1959.8|1959.5|1959.9|1959.6|1959.1|1958.8|103
1713783300000|2024-04-22 10:55:00|1959.7|1959.4|1959.5|1959.2|1960|1959.7|1959.1|1958.8|164
1713783600000|2024-04-22 11:00:00|1959.6|1959.3|1958.8|1958.5|1960|1959.7|1958.6|1958.3|283
1713783900000|2024-04-22 11:05:00|1958.9|1958.6|1958.1|1957.8|1959.2|1958.9|1957.9|1957.6|196
1713784200000|2024-04-22 11:10:00|1958|1957.7|1958.6|1958.3|1958.8|1958.5|1957.8|1957.5|160
1713784500000|2024-04-22 11:15:00|1958.5|1958.2|1959.7|1959.4|1960|1959.7|1958.3|1958|202
1713784800000|2024-04-22 11:20:00|1959.8|1959.5|1958.6|1958.3|1960.1|1959.8|1958.5|1958.2|143
1713785100000|2024-04-22 11:25:00|1958.7|1958.4|1959.3|1959|1960|1959.7|1958.7|1958.4|257
1713785400000|2024-04-22 11:30:00|1959.4|1959.1|1961.4|1961.1|1961.7|1961.4|1959.1|1958.8|337
1713785700000|2024-04-22 11:35:00|1961.3|1961|1963.1|1962.8|1963.3|1963|1961.2|1960.9|254
1713786000000|2024-04-22 11:40:00|1963.2|1962.9|1962.8|1962.5|1963.6|1963.3|1961.7|1961.4|267
1713786300000|2024-04-22 11:45:00|1962.9|1962.6|1963.4|1963.1|1963.8|1963.5|1962.6|1962.3|183
1713786600000|2024-04-22 11:50:00|1963.5|1963.2|1963.2|1962.9|1964.2|1963.9|1962.9|1962.6|323
1713786900000|2024-04-22 11:55:00|1963.3|1963|1963.5|1963.2|1964.2|1963.9|1963.2|1962.9|168
1713787200000|2024-04-22 12:00:00|1963.3|1963|1962.9|1962.6|1963.7|1963.4|1962.5|1962.2|199
1713787500000|2024-04-22 12:05:00|1962.8|1962.5|1960.3|1960|1962.9|1962.6|1960.2|1959.9|362
1713787800000|2024-04-22 12:10:00|1960.2|1959.9|1958.8|1958.5|1960.2|1959.9|1957.3|1957|711
1713788100000|2024-04-22 12:15:00|1958.7|1958.4|1959.2|1958.9|1959.6|1959.3|1958.4|1958.1|256
1713788400000|2024-04-22 12:20:00|1959.3|1959|1959.1|1958.8|1960.1|1959.8|1958.9|1958.6|251
1713788700000|2024-04-22 12:25:00|1959.2|1958.9|1959.1|1958.8|1959.8|1959.5|1958.6|1958.3|218
1713789000000|2024-04-22 12:30:00|1959|1958.7|1958.7|1958.4|1959|1958.7|1958|1957.7|227
1713789300000|2024-04-22 12:35:00|1958.6|1958.3|1960.6|1960.3|1962.2|1961.9|1957.8|1957.5|957
1713789600000|2024-04-22 12:40:00|1960.7|1960.4|1962.2|1961.9|1962.6|1962.3|1960.6|1960.3|237
1713789900000|2024-04-22 12:45:00|1962.1|1961.8|1961.2|1960.9|1962.1|1961.8|1960.5|1960.2|292
1713790200000|2024-04-22 12:50:00|1961.3|1961|1960.9|1960.6|1962.1|1961.8|1960.8|1960.5|203
1713790500000|2024-04-22 12:55:00|1961|1960.7|1960.7|1960.4|1961|1960.7|1960|1959.7|210
1713790800000|2024-04-22 13:00:00|1960.9|1960.6|1960.9|1960.6|1961.9|1961.6|1960.7|1960.4|342
1713791100000|2024-04-22 13:05:00|1961.1|1960.8|1961.4|1961.1|1962.1|1961.8|1960.9|1960.6|258
1713791400000|2024-04-22 13:10:00|1961.3|1961|1961|1960.7|1961.9|1961.6|1960.6|1960.3|373
1713791700000|2024-04-22 13:15:00|1960.9|1960.6|1959.9|1959.6|1961.5|1961.2|1959.9|1959.6|317
1713792000000|2024-04-22 13:20:00|1960|1959.7|1959.8|1959.5|1961.1|1960.8|1959.5|1959.2|345
1713792300000|2024-04-22 13:25:00|1959.7|1959.4|1960.4|1960.1|1960.9|1960.6|1959.1|1958.8|971
1713792600000|2024-04-22 13:30:00|1960.6|1960.3|1951.8|1951.5|1964.6|1964.3|1951.4|1951.1|7577
1713792900000|2024-04-22 13:35:00|1952|1951.7|1950|1949.7|1952.1|1951.8|1948|1947.7|4114
1713793200000|2024-04-22 13:40:00|1950.1|1949.8|1953.9|1953.6|1953.9|1953.6|1947.2|1946.9|3556
1713793500000|2024-04-22 13:45:00|1954.2|1953.9|1958.9|1958.6|1958.9|1958.6|1953|1952.7|3060
1713793800000|2024-04-22 13:50:00|1959.1|1958.8|1959.1|1958.8|1961.3|1961|1958|1957.7|2062
1713794100000|2024-04-22 13:55:00|1959.2|1958.9|1957.6|1957.3|1960.4|1960.1|1957|1956.7|1913
1713794400000|2024-04-22 14:00:00|1957.9|1957.6|1960.1|1959.8|1961|1960.7|1957.2|1956.9|1838
1713794700000|2024-04-22 14:05:00|1960|1959.7|1959.9|1959.6|1961.8|1961.5|1958.8|1958.5|1331
1713795000000|2024-04-22 14:10:00|1960|1959.7|1960.1|1959.8|1961.7|1961.4|1958.9|1958.6|1099
1713795300000|2024-04-22 14:15:00|1960.2|1959.9|1961.7|1961.4|1962.1|1961.8|1959.3|1959|1273
1713795600000|2024-04-22 14:20:00|1961.8|1961.5|1958.3|1958|1962.1|1961.8|1957.2|1956.9|2263
1713795900000|2024-04-22 14:25:00|1958.4|1958.1|1957.5|1957.2|1958.7|1958.4|1955.5|1955.2|2111
1713796200000|2024-04-22 14:30:00|1957.7|1957.4|1958.8|1958.5|1960.2|1959.9|1956.5|1956.2|1091
1713796500000|2024-04-22 14:35:00|1958.7|1958.4|1961.8|1961.5|1962.1|1961.8|1957.4|1957.1|1457
1713796800000|2024-04-22 14:40:00|1961.6|1961.3|1960.6|1960.3|1962.5|1962.2|1958.8|1958.5|1004
1713797100000|2024-04-22 14:45:00|1960.5|1960.2|1959.5|1959.2|1961.2|1960.9|1959.2|1958.9|921
1713797400000|2024-04-22 14:50:00|1959.6|1959.3|1955.6|1955.3|1959.6|1959.3|1955.3|1955|1345
1713797700000|2024-04-22 14:55:00|1955.7|1955.4|1955.7|1955.4|1956.4|1956.1|1955.1|1954.8|1059
1713798000000|2024-04-22 15:00:00|1955.6|1955.3|1954.2|1953.9|1955.6|1955.3|1953.5|1953.2|985
1713798300000|2024-04-22 15:05:00|1954.1|1953.8|1953.4|1953.1|1954.4|1954.1|1952.6|1952.3|1621
1713798600000|2024-04-22 15:10:00|1953.3|1953|1953.1|1952.8|1954|1953.7|1951.7|1951.4|1474
1713798900000|2024-04-22 15:15:00|1953.2|1952.9|1953.2|1952.9|1954.4|1954.1|1951.6|1951.3|1503
1713799200000|2024-04-22 15:20:00|1953.3|1953|1952.3|1952|1954.1|1953.8|1951.6|1951.3|1033
1713799500000|2024-04-22 15:25:00|1952.2|1951.9|1953.1|1952.8|1953.3|1953|1950.7|1950.4|1091
1713799800000|2024-04-22 15:30:00|1953.2|1952.9|1952.5|1952.2|1954.1|1953.8|1952.4|1952.1|1404
1713800100000|2024-04-22 15:35:00|1952.4|1952.1|1953.9|1953.6|1954.7|1954.4|1952.1|1951.8|822
1713800400000|2024-04-22 15:40:00|1954|1953.7|1952.6|1952.3|1954.4|1954.1|1951.8|1951.5|785
1713800700000|2024-04-22 15:45:00|1952.7|1952.4|1955.6|1955.3|1955.7|1955.4|1952.4|1952.1|878
1713801000000|2024-04-22 15:50:00|1955.5|1955.2|1956.2|1955.9|1956.6|1956.3|1954.9|1954.6|699
1713801300000|2024-04-22 15:55:00|1956.3|1956|1958.9|1958.6|1959.2|1958.9|1956.2|1955.9|1011
1713801600000|2024-04-22 16:00:00|1959|1958.7|1960|1959.7|1960.5|1960.2|1957.3|1957|1094
1713801900000|2024-04-22 16:05:00|1960.1|1959.8|1960.2|1959.9|1960.5|1960.2|1958.7|1958.4|679
1713802200000|2024-04-22 16:10:00|1960.1|1959.8|1961.9|1961.6|1962.9|1962.6|1960.1|1959.8|1214
1713802500000|2024-04-22 16:15:00|1962.2|1961.9|1963|1962.7|1965.3|1965|1962|1961.7|852
1713802800000|2024-04-22 16:20:00|1962.9|1962.6|1961.7|1961.4|1964|1963.7|1961.7|1961.4|867
1713803100000|2024-04-22 16:25:00|1961.8|1961.5|1962.5|1962.2|1963.1|1962.8|1961.5|1961.2|796
1713803400000|2024-04-22 16:30:00|1962.6|1962.3|1961|1960.7|1962.7|1962.4|1960|1959.7|848
1713803700000|2024-04-22 16:35:00|1960.9|1960.6|1963.1|1962.8|1963.3|1963|1960.8|1960.5|855
1713804000000|2024-04-22 16:40:00|1963.2|1962.9|1964.1|1963.8|1965.3|1965|1963.1|1962.8|845
1713804300000|2024-04-22 16:45:00|1964|1963.7|1966.2|1965.9|1966.6|1966.3|1963.9|1963.6|1049
1713804600000|2024-04-22 16:50:00|1966.3|1966|1965.5|1965.2|1967.1|1966.8|1964.7|1964.4|672
1713804900000|2024-04-22 16:55:00|1965.4|1965.1|1967.1|1966.8|1967.3|1967|1965|1964.7|860
1713805200000|2024-04-22 17:00:00|1967.2|1966.9|1967.1|1966.8|1968.3|1968|1965.8|1965.5|944
1713805500000|2024-04-22 17:05:00|1967.2|1966.9|1969.4|1969.1|1969.4|1969.1|1967.2|1966.9|975
1713805800000|2024-04-22 17:10:00|1969.2|1968.9|1969.6|1969.3|1970.2|1969.9|1968.6|1968.3|681
1713806100000|2024-04-22 17:15:00|1969.8|1969.5|1970|1969.7|1970|1969.7|1968.7|1968.4|565
1713806400000|2024-04-22 17:20:00|1970.1|1969.8|1971|1970.7|1971.1|1970.8|1969.5|1969.2|654
1713806700000|2024-04-22 17:25:00|1970.9|1970.6|1973.2|1972.9|1973.3|1973|1970.9|1970.6|1119
1713807000000|2024-04-22 17:30:00|1973.1|1972.8|1973.1|1972.8|1974|1973.7|1972.2|1971.9|1499
1713807300000|2024-04-22 17:35:00|1973|1972.7|1972.8|1972.5|1973.4|1973.1|1971.4|1971.1|1443
1713807600000|2024-04-22 17:40:00|1972.7|1972.4|1972.8|1972.5|1973|1972.7|1972|1971.7|612
1713807900000|2024-04-22 17:45:00|1972.9|1972.6|1975.7|1975.4|1976|1975.7|1972.8|1972.5|1216
1713808200000|2024-04-22 17:50:00|1975.6|1975.3|1979.9|1979.6|1980|1979.7|1975.1|1974.8|2640
1713808500000|2024-04-22 17:55:00|1979.8|1979.5|1977.3|1977|1980.5|1980.2|1976.7|1976.4|1457
1713808800000|2024-04-22 18:00:00|1977.5|1977.2|1978.7|1978.4|1978.8|1978.5|1976.8|1976.5|1060
1713809100000|2024-04-22 18:05:00|1978.8|1978.5|1978.7|1978.4|1979.9|1979.6|1977.5|1977.2|835
1713809400000|2024-04-22 18:10:00|1978.8|1978.5|1978.8|1978.5|1979.6|1979.3|1977.2|1976.9|1235
1713809700000|2024-04-22 18:15:00|1978.9|1978.6|1978.2|1977.9|1979.2|1978.9|1977.4|1977.1|1304
1713810000000|2024-04-22 18:20:00|1978.3|1978|1980|1979.7|1980.6|1980.3|1978.2|1977.9|1176
1713810300000|2024-04-22 18:25:00|1980.1|1979.8|1980|1979.7|1981.2|1980.9|1979.3|1979|786
1713810600000|2024-04-22 18:30:00|1980.1|1979.8|1980.6|1980.3|1981.2|1980.9|1979.6|1979.3|647
1713810900000|2024-04-22 18:35:00|1980.5|1980.2|1978.6|1978.3|1981.7|1981.4|1977.6|1977.3|997
1713811200000|2024-04-22 18:40:00|1978.7|1978.4|1976.6|1976.3|1979|1978.7|1975.8|1975.5|1595
1713811500000|2024-04-22 18:45:00|1976.5|1976.2|1975.2|1974.9|1977.3|1977|1974.8|1974.5|1089
1713811800000|2024-04-22 18:50:00|1975.3|1975|1975.7|1975.4|1976.2|1975.9|1974.3|1974|889
1713812100000|2024-04-22 18:55:00|1975.8|1975.5|1978|1977.7|1978|1977.7|1975.8|1975.5|889
1713812400000|2024-04-22 19:00:00|1977.9|1977.6|1977.7|1977.4|1978.6|1978.3|1977|1976.7|1165
1713812700000|2024-04-22 19:05:00|1977.9|1977.6|1977.2|1976.9|1978.2|1977.9|1976.7|1976.4|563
1713813000000|2024-04-22 19:10:00|1977.1|1976.8|1977.4|1977.1|1977.7|1977.4|1975.5|1975.2|785
1713813300000|2024-04-22 19:15:00|1977.3|1977|1975.6|1975.3|1977.7|1977.4|1975.5|1975.2|587
1713813600000|2024-04-22 19:20:00|1975.5|1975.2|1973.5|1973.2|1975.6|1975.3|1972.7|1972.4|1407
1713813900000|2024-04-22 19:25:00|1973.3|1973|1974|1973.7|1974.5|1974.2|1972.6|1972.3|966
1713814200000|2024-04-22 19:30:00|1973.9|1973.6|1971.1|1970.8|1974.5|1974.2|1971.1|1970.8|1497
1713814500000|2024-04-22 19:35:00|1971.2|1970.9|1972.9|1972.6|1973.5|1973.2|1969.9|1969.6|2297
1713814800000|2024-04-22 19:40:00|1972.8|1972.5|1972.7|1972.4|1974|1973.7|1971.6|1971.3|1715
1713815100000|2024-04-22 19:45:00|1972.6|1972.3|1972.5|1972.2|1973.6|1973.3|1971.7|1971.4|2164
1713815400000|2024-04-22 19:50:00|1972.7|1972.4|1970.1|1969.8|1972.7|1972.4|1969.5|1969.2|2838
1713815700000|2024-04-22 19:55:00|1969.9|1969.6|1971|1970.7|1971.4|1971.1|1968.4|1968.1|14929
1713816000000|2024-04-22 20:00:00|1970.9|1970.6|1968.9|1968.6|1971.4|1971.1|1968.3|1968|3865
1713816300000|2024-04-22 20:05:00|1968.8|1968.5|1970.3|1970|1970.7|1970.4|1968.7|1968.4|1607
1713816600000|2024-04-22 20:10:00|1970.2|1969.9|1970.9|1970.6|1971|1970.7|1970|1969.7|592
1713816900000|2024-04-22 20:15:00|1971|1970.7|1970.3|1970|1971.1|1970.8|1970.3|1970|408
1713817200000|2024-04-22 20:20:00|1970.4|1970.1|1970|1969.7|1970.5|1970.2|1970|1969.7|166
1713817500000|2024-04-22 20:25:00|1970.1|1969.8|1971.3|1971|1971.5|1971.2|1970|1969.7|166
1713817800000|2024-04-22 20:30:00|1971.4|1971.1|1972.6|1972.3|1972.8|1972.5|1971.4|1971.1|153
1713818100000|2024-04-22 20:35:00|1972.7|1972.4|1972.8|1972.5|1973|1972.7|1972.4|1972.1|172
1713818400000|2024-04-22 20:40:00|1972.9|1972.6|1972.7|1972.4|1973.2|1972.9|1972.4|1972.1|252
1713818700000|2024-04-22 20:45:00|1972.6|1972.3|1971.4|1971.1|1972.7|1972.4|1971.4|1971.1|189
1713819000000|2024-04-22 20:50:00|1971.5|1971.2|1973.5|1973.2|1973.7|1973.4|1971.2|1970.9|516
1713819300000|2024-04-22 20:55:00|1973.4|1973.1|1974.1|1973.3|1974.1|1973.7|1973.1|1972.8|212
1713819600000|2024-04-22 21:00:00|1974.2|1973.4|1974.3|1973.5|1974.4|1973.6|1974.1|1973.3|0
1713819900000|2024-04-22 21:05:00|1974.2|1973.4|1974.2|1973.4|1974.4|1973.6|1974.2|1973.4|0
1713820200000|2024-04-22 21:10:00|1974.3|1973.5|1974.5|1973.7|1974.5|1973.7|1974.3|1973.5|0
1713820500000|2024-04-22 21:15:00|1974.6|1973.8|1974.9|1974.1|1974.9|1974.1|1974.5|1973.7|0
1713820800000|2024-04-22 21:20:00|1975|1974.2|1975|1974.2|1975|1974.2|1975|1974.2|0
1713821100000|2024-04-22 21:25:00|1974.8|1974|1975.5|1974.7|1975.5|1974.7|1974.7|1973.9|0
1713821400000|2024-04-22 21:30:00|1975.6|1974.8|1975.5|1974.7|1975.6|1974.8|1975.4|1974.6|0
1713821700000|2024-04-22 21:35:00|1975.4|1974.6|1975.3|1974.5|1975.5|1974.7|1975.1|1974.3|0
1713822000000|2024-04-22 21:40:00|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|1975.1|1974.3|0
1713822300000|2024-04-22 21:45:00|1975.1|1974.3|1975|1974.2|1975.2|1974.4|1975|1974.2|0
1713822600000|2024-04-22 21:50:00|1975.1|1974.3|1975.1|1974.3|1975.1|1974.3|1974.9|1974.1|0
1713822900000|2024-04-22 21:55:00|1975.2|1974.4|1975.3|1974.5|1975.3|1974.5|1975.1|1974.3|0
1713823200000|2024-04-22 22:00:00|1975.2|1974.4|1973|1972.7|1975.2|1974.8|1973|1972.7|284
1713823500000|2024-04-22 22:05:00|1972.9|1972.6|1971.7|1971.4|1972.9|1972.6|1971.5|1971.2|163
1713823800000|2024-04-22 22:10:00|1971.9|1971.6|1971|1970.7|1971.9|1971.6|1971|1970.7|119
1713824100000|2024-04-22 22:15:00|1971.1|1970.8|1969.8|1969.5|1971.1|1970.8|1969.6|1969.3|185
1713824400000|2024-04-22 22:20:00|1969.9|1969.6|1970.6|1970.3|1970.7|1970.4|1969.6|1969.3|41
1713824700000|2024-04-22 22:25:00|1970.5|1970.2|1971.5|1971.2|1971.5|1971.2|1970.5|1970.2|26
1713825000000|2024-04-22 22:30:00|1971.6|1971.3|1972.4|1972.1|1972.5|1972.2|1971.6|1971.3|117
1713825300000|2024-04-22 22:35:00|1972.3|1972|1972.3|1972|1972.5|1972.2|1972.2|1971.9|8
1713825600000|2024-04-22 22:40:00|1972.4|1972.1|1972|1971.7|1972.4|1972.1|1971.8|1971.5|1
1713825900000|2024-04-22 22:45:00|1972.1|1971.8|1972.6|1972.3|1972.6|1972.3|1972.1|1971.8|10
1713826200000|2024-04-22 22:50:00|1972.5|1972.2|1972.5|1972.2|1972.6|1972.3|1972.2|1971.9|3
1713826500000|2024-04-22 22:55:00|1972.6|1972.3|1972.2|1971.9|1972.7|1972.4|1972|1971.7|43
1713826800000|2024-04-22 23:00:00|1972.1|1971.8|1972.2|1971.9|1972.5|1972.2|1971.9|1971.6|40
1713827100000|2024-04-22 23:05:00|1972.1|1971.8|1971.9|1971.6|1972.6|1972.3|1971.9|1971.6|10
1713827400000|2024-04-22 23:10:00|1972|1971.7|1968.8|1968.5|1972.1|1971.8|1967.8|1967.5|263
1713827700000|2024-04-22 23:15:00|1968.7|1968.4|1970.9|1970.6|1970.9|1970.6|1968.6|1968.3|113
1713828000000|2024-04-22 23:20:00|1970.8|1970.5|1970.8|1970.5|1970.9|1970.6|1970.3|1970|23
1713828300000|2024-04-22 23:25:00|1970.7|1970.4|1971.4|1971.1|1971.4|1971.1|1970.4|1970.1|27
1713828600000|2024-04-22 23:30:00|1971.2|1970.9|1971.2|1970.9|1972.5|1972.2|1971.1|1970.8|101
1713828900000|2024-04-22 23:35:00|1971.1|1970.8|1971.2|1970.9|1971.5|1971.2|1970.9|1970.6|15
1713829200000|2024-04-22 23:40:00|1971.3|1971|1971.5|1971.2|1971.8|1971.5|1971.2|1970.9|41
1713829500000|2024-04-22 23:45:00|1971.2|1970.9|1971.8|1971.5|1971.9|1971.6|1971.2|1970.9|17
1713829800000|2024-04-22 23:50:00|1971.9|1971.6|1971.4|1971.1|1972.1|1971.8|1971.3|1971|21
1713830100000|2024-04-22 23:55:00|1971.3|1971|1972|1971.7|1972.1|1971.8|1971.2|1970.9|63
1713830400000|2024-04-23 00:00:00|1972.1|1971.8|1972.8|1972.5|1973.3|1973|1971.9|1971.6|50
1713830700000|2024-04-23 00:05:00|1972.7|1972.4|1972.9|1972.6|1973.7|1973.4|1972.6|1972.3|32
1713831000000|2024-04-23 00:10:00|1972.8|1972.5|1971.7|1971.4|1973.4|1973.1|1971.7|1971.4|45
1713831300000|2024-04-23 00:15:00|1971.8|1971.5|1972.7|1972.4|1972.7|1972.4|1971.7|1971.4|36
1713831600000|2024-04-23 00:20:00|1972.8|1972.5|1972.5|1972.2|1973.3|1973|1972.1|1971.8|13
1713831900000|2024-04-23 00:25:00|1972.6|1972.3|1972.5|1972.2|1972.9|1972.6|1972.4|1972.1|11
1713832200000|2024-04-23 00:30:00|1972.6|1972.3|1973.1|1972.8|1973.5|1973.2|1972.5|1972.2|21
1713832500000|2024-04-23 00:35:00|1973|1972.7|1973|1972.7|1973.5|1973.2|1973|1972.7|13
1713832800000|2024-04-23 00:40:00|1973.1|1972.8|1972.8|1972.5|1973.1|1972.8|1972.7|1972.4|7
1713833100000|2024-04-23 00:45:00|1972.7|1972.4|1973.7|1973.4|1974|1973.7|1972.6|1972.3|41
1713833400000|2024-04-23 00:50:00|1973.6|1973.3|1973|1972.7|1973.8|1973.5|1972.9|1972.6|16
1713833700000|2024-04-23 00:55:00|1973.1|1972.8|1973.5|1973.2|1973.5|1973.2|1973|1972.7|3
1713834000000|2024-04-23 01:00:00|1973.4|1973.1|1972.8|1972.5|1973.6|1973.3|1972.7|1972.4|16
1713834300000|2024-04-23 01:05:00|1972.7|1972.4|1973.1|1972.8|1973.1|1972.8|1972.6|1972.3|12
1713834600000|2024-04-23 01:10:00|1973.2|1972.9|1973.3|1973|1973.3|1973|1972.8|1972.5|10
1713834900000|2024-04-23 01:15:00|1973.2|1972.9|1972.8|1972.5|1973.3|1973|1972.7|1972.4|6
1713835200000|2024-04-23 01:20:00|1972.7|1972.4|1972|1971.7|1973|1972.7|1971.6|1971.3|50
1713835500000|2024-04-23 01:25:00|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.1|1970.8|12
1713835800000|2024-04-23 01:30:00|1972|1971.7|1972.2|1971.9|1972.3|1972|1971.4|1971.1|18
1713836100000|2024-04-23 01:35:00|1972.1|1971.8|1971.3|1971|1972.6|1972.3|1971|1970.7|43
1713836400000|2024-04-23 01:40:00|1971.4|1971.1|1970.9|1970.6|1971.6|1971.3|1970.7|1970.4|24
1713836700000|2024-04-23 01:45:00|1971|1970.7|1969.8|1969.5|1971|1970.7|1969.4|1969.1|152
1713837000000|2024-04-23 01:50:00|1969.9|1969.6|1968.4|1968.1|1970.1|1969.8|1968.2|1967.9|49
1713837300000|2024-04-23 01:55:00|1968.5|1968.2|1969.2|1968.9|1969.2|1968.9|1968.1|1967.8|75
1713837600000|2024-04-23 02:00:00|1969.1|1968.8|1969.4|1969.1|1969.6|1969.3|1968.7|1968.4|99
1713837900000|2024-04-23 02:05:00|1969.5|1969.2|1970.3|1970|1970.4|1970.1|1969.4|1969.1|73
1713838200000|2024-04-23 02:10:00|1970.4|1970.1|1970.2|1969.9|1970.5|1970.2|1969.9|1969.6|26
1713838500000|2024-04-23 02:15:00|1970.1|1969.8|1970.9|1970.6|1971.1|1970.8|1970.1|1969.8|70
1713838800000|2024-04-23 02:20:00|1971|1970.7|1972.1|1971.8|1972.2|1971.9|1970.9|1970.6|49
1713839100000|2024-04-23 02:25:00|1972.2|1971.9|1971.8|1971.5|1972.4|1972.1|1971.6|1971.3|44
1713839400000|2024-04-23 02:30:00|1971.9|1971.6|1972|1971.7|1972|1971.7|1971.7|1971.4|20
1713839700000|2024-04-23 02:35:00|1971.9|1971.6|1971.8|1971.5|1972.2|1971.9|1971.7|1971.4|10
1713840000000|2024-04-23 02:40:00|1971.7|1971.4|1971.6|1971.3|1972|1971.7|1971.5|1971.2|5
1713840300000|2024-04-23 02:45:00|1971.7|1971.4|1971.7|1971.4|1971.8|1971.5|1971.4|1971.1|3
1713840600000|2024-04-23 02:50:00|1971.6|1971.3|1972|1971.7|1972.1|1971.8|1971.5|1971.2|15
1713840900000|2024-04-23 02:55:00|1971.9|1971.6|1971|1970.7|1972|1971.7|1970.8|1970.5|35
1713841200000|2024-04-23 03:00:00|1971.1|1970.8|1970.2|1969.9|1971.3|1971|1970.2|1969.9|32
1713841500000|2024-04-23 03:05:00|1970.3|1970|1969.5|1969.2|1970.4|1970.1|1969.1|1968.8|96
1713841800000|2024-04-23 03:10:00|1969.6|1969.3|1970.7|1970.4|1971|1970.7|1969.6|1969.3|20
1713842100000|2024-04-23 03:15:00|1970.8|1970.5|1971|1970.7|1971.4|1971.1|1970.6|1970.3|34
1713842400000|2024-04-23 03:20:00|1970.9|1970.6|1971.1|1970.8|1971.1|1970.8|1970.8|1970.5|15
1713842700000|2024-04-23 03:25:00|1971.2|1970.9|1971.4|1971.1|1971.5|1971.2|1971|1970.7|6
1713843000000|2024-04-23 03:30:00|1971.5|1971.2|1971.3|1971|1971.5|1971.2|1971|1970.7|15
1713843300000|2024-04-23 03:35:00|1971.4|1971.1|1971.3|1971|1971.4|1971.1|1971|1970.7|10
1713843600000|2024-04-23 03:40:00|1971.4|1971.1|1971.8|1971.5|1971.9|1971.6|1971.3|1971|10
1713843900000|2024-04-23 03:45:00|1971.7|1971.4|1971.7|1971.4|1971.9|1971.6|1971.6|1971.3|13
1713844200000|2024-04-23 03:50:00|1971.5|1971.2|1971.5|1971.2|1971.6|1971.3|1971.4|1971.1|10
1713844500000|2024-04-23 03:55:00|1971.3|1971|1971.6|1971.3|1971.9|1971.6|1971.3|1971|11
1713844800000|2024-04-23 04:00:00|1971.7|1971.4|1971.7|1971.4|1971.8|1971.5|1971.6|1971.3|18
1713845100000|2024-04-23 04:05:00|1971.8|1971.5|1971.8|1971.5|1971.9|1971.6|1971.6|1971.3|10
1713845400000|2024-04-23 04:10:00|1971.9|1971.6|1972.5|1972.2|1972.5|1972.2|1971.9|1971.6|15
1713845700000|2024-04-23 04:15:00|1972.4|1972.1|1972.8|1972.5|1973.5|1973.2|1972.3|1972|135
1713846000000|2024-04-23 04:20:00|1972.9|1972.6|1971.9|1971.6|1973|1972.7|1971.9|1971.6|48
1713846300000|2024-04-23 04:25:00|1972|1971.7|1971.5|1971.2|1972.1|1971.8|1971.5|1971.2|30
1713846600000|2024-04-23 04:30:00|1971.6|1971.3|1970.9|1970.6|1971.8|1971.5|1970.9|1970.6|25
1713846900000|2024-04-23 04:35:00|1971|1970.7|1971.2|1970.9|1971.6|1971.3|1970.9|1970.6|43
1713847200000|2024-04-23 04:40:00|1971.3|1971|1971.6|1971.3|1971.9|1971.6|1971.3|1971|39
1713847500000|2024-04-23 04:45:00|1971.7|1971.4|1971.7|1971.4|1971.9|1971.6|1971.4|1971.1|63
1713847800000|2024-04-23 04:50:00|1971.6|1971.3|1971.5|1971.2|1971.8|1971.5|1971.2|1970.9|28
1713848100000|2024-04-23 04:55:00|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.5|1971.2|4
1713848400000|2024-04-23 05:00:00|1971.7|1971.4|1970.9|1970.6|1972|1971.7|1970.8|1970.5|32
1713848700000|2024-04-23 05:05:00|1971|1970.7|1970.9|1970.6|1971.4|1971.1|1970.7|1970.4|88
1713849000000|2024-04-23 05:10:00|1970.8|1970.5|1970.5|1970.2|1971|1970.7|1970.2|1969.9|28
1713849300000|2024-04-23 05:15:00|1970.6|1970.3|1970.6|1970.3|1970.8|1970.5|1970|1969.7|11
1713849600000|2024-04-23 05:20:00|1970.5|1970.2|1971|1970.7|1971.1|1970.8|1970.5|1970.2|13
1713849900000|2024-04-23 05:25:00|1971.1|1970.8|1970.4|1970.1|1971.1|1970.8|1970.4|1970.1|12
1713850200000|2024-04-23 05:30:00|1970.5|1970.2|1970.3|1970|1970.5|1970.2|1970|1969.7|17
1713850500000|2024-04-23 05:35:00|1970.2|1969.9|1970|1969.7|1970.2|1969.9|1969.7|1969.4|12
1713850800000|2024-04-23 05:40:00|1970.1|1969.8|1970.1|1969.8|1970.2|1969.9|1969.9|1969.6|12
1713851100000|2024-04-23 05:45:00|1970.2|1969.9|1970.6|1970.3|1970.8|1970.5|1970.2|1969.9|36
1713851400000|2024-04-23 05:50:00|1970.7|1970.4|1971.8|1971.5|1971.9|1971.6|1970.7|1970.4|29
1713851700000|2024-04-23 05:55:00|1971.7|1971.4|1971.2|1970.9|1971.7|1971.4|1971|1970.7|25
1713852000000|2024-04-23 06:00:00|1971.4|1971.1|1969.7|1969.4|1971.4|1971.1|1969.7|1969.4|64
1713852300000|2024-04-23 06:05:00|1969.8|1969.5|1970.4|1970.1|1970.6|1970.3|1969.8|1969.5|27
1713852600000|2024-04-23 06:10:00|1970.5|1970.2|1970.3|1970|1970.6|1970.3|1970.2|1969.9|18
1713852900000|2024-04-23 06:15:00|1970.4|1970.1|1970.2|1969.9|1970.5|1970.2|1969.9|1969.6|23
1713853200000|2024-04-23 06:20:00|1970.3|1970|1970.1|1969.8|1970.6|1970.3|1970|1969.7|16
1713853500000|2024-04-23 06:25:00|1970|1969.7|1969.7|1969.4|1970.4|1970.1|1969.6|1969.3|56
1713853800000|2024-04-23 06:30:00|1969.6|1969.3|1970|1969.7|1970.1|1969.8|1969.4|1969.1|33
1713854100000|2024-04-23 06:35:00|1970.1|1969.8|1970.6|1970.3|1970.6|1970.3|1969.9|1969.6|52
1713854400000|2024-04-23 06:40:00|1970.5|1970.2|1970.9|1970.6|1971.1|1970.8|1970.4|1970.1|48
1713854700000|2024-04-23 06:45:00|1971|1970.7|1971.8|1971.5|1972.1|1971.8|1971|1970.7|111
1713855000000|2024-04-23 06:50:00|1971.9|1971.6|1972.4|1972.1|1972.6|1972.3|1971.5|1971.2|57
1713855300000|2024-04-23 06:55:00|1972.5|1972.2|1972.9|1972.6|1973|1972.7|1972.4|1972.1|130
1713855600000|2024-04-23 07:00:00|1972.6|1972.3|1972.8|1972.5|1973.6|1973.3|1972.2|1971.9|330
1713855900000|2024-04-23 07:05:00|1972.7|1972.4|1972.5|1972.2|1973|1972.7|1972|1971.7|102
1713856200000|2024-04-23 07:10:00|1972.6|1972.3|1973.2|1972.9|1973.7|1973.4|1972.5|1972.2|184
1713856500000|2024-04-23 07:15:00|1973|1972.7|1973|1972.7|1973.4|1973.1|1972.2|1971.9|240
1713856800000|2024-04-23 07:20:00|1973.1|1972.8|1973.5|1973.2|1974.4|1974.1|1972.6|1972.3|280
1713857100000|2024-04-23 07:25:00|1973.6|1973.3|1972.2|1971.9|1974|1973.7|1971.6|1971.3|236
1713857400000|2024-04-23 07:30:00|1972.4|1972.1|1971.8|1971.5|1973|1972.7|1971.2|1970.9|331
1713857700000|2024-04-23 07:35:00|1971.6|1971.3|1972.7|1972.4|1973.9|1973.6|1971|1970.7|148
1713858000000|2024-04-23 07:40:00|1972.8|1972.5|1972.2|1971.9|1972.9|1972.6|1971.3|1971|194
1713858300000|2024-04-23 07:45:00|1972|1971.7|1972.4|1972.1|1972.5|1972.2|1971.7|1971.4|82
1713858600000|2024-04-23 07:50:00|1972.3|1972|1972.3|1972|1973.1|1972.8|1972.2|1971.9|139
1713858900000|2024-04-23 07:55:00|1972.2|1971.9|1972.1|1971.8|1973|1972.7|1971.7|1971.4|100
1713859200000|2024-04-23 08:00:00|1972.4|1972.1|1974.2|1973.9|1974.5|1974.2|1972.4|1972.1|256
1713859500000|2024-04-23 08:05:00|1974|1973.7|1972.6|1972.3|1974|1973.7|1972.3|1972|162
1713859800000|2024-04-23 08:10:00|1972.7|1972.4|1975.5|1975.2|1975.7|1975.4|1972.7|1972.4|152
1713860100000|2024-04-23 08:15:00|1975.4|1975.1|1974.6|1974.3|1975.5|1975.2|1974.1|1973.8|148
1713860400000|2024-04-23 08:20:00|1974.5|1974.2|1974.5|1974.2|1975.1|1974.8|1974|1973.7|98
1713860700000|2024-04-23 08:25:00|1974.6|1974.3|1974.1|1973.8|1974.7|1974.4|1973.9|1973.6|138
1713861000000|2024-04-23 08:30:00|1973.9|1973.6|1971.6|1971.3|1974|1973.7|1971|1970.7|218
1713861300000|2024-04-23 08:35:00|1971.4|1971.1|1970.8|1970.5|1971.8|1971.5|1970.6|1970.3|123
1713861600000|2024-04-23 08:40:00|1970.9|1970.6|1971.6|1971.3|1972.3|1972|1970.4|1970.1|151
1713861900000|2024-04-23 08:45:00|1971.5|1971.2|1970.6|1970.3|1971.7|1971.4|1970.5|1970.2|128
1713862200000|2024-04-23 08:50:00|1970.5|1970.2|1971|1970.7|1971.1|1970.8|1970.1|1969.8|71
1713862500000|2024-04-23 08:55:00|1970.9|1970.6|1969.5|1969.2|1970.9|1970.6|1969.4|1969.1|83
1713862800000|2024-04-23 09:00:00|1969.4|1969.1|1969.8|1969.5|1969.8|1969.5|1968.9|1968.6|282
1713863100000|2024-04-23 09:05:00|1969.7|1969.4|1968.9|1968.6|1969.8|1969.5|1968.2|1967.9|90
1713863400000|2024-04-23 09:10:00|1969|1968.7|1968.7|1968.4|1969.2|1968.9|1968.5|1968.2|101
1713863700000|2024-04-23 09:15:00|1968.6|1968.3|1968.3|1968|1969|1968.7|1968.3|1968|108
1713864000000|2024-04-23 09:20:00|1968.4|1968.1|1968.2|1967.9|1968.7|1968.4|1967.8|1967.5|115
1713864300000|2024-04-23 09:25:00|1968.3|1968|1969.1|1968.8|1969.4|1969.1|1968.1|1967.8|142
1713864600000|2024-04-23 09:30:00|1969|1968.7|1968.1|1967.8|1969.5|1969.2|1967.8|1967.5|145
1713864900000|2024-04-23 09:35:00|1968.2|1967.9|1968.7|1968.4|1969.3|1969|1968.2|1967.9|52
1713865200000|2024-04-23 09:40:00|1968.8|1968.5|1969.1|1968.8|1969.5|1969.2|1968.6|1968.3|117
1713865500000|2024-04-23 09:45:00|1969|1968.7|1968.9|1968.6|1969.2|1968.9|1968.1|1967.8|110
1713865800000|2024-04-23 09:50:00|1968.7|1968.4|1967.8|1967.5|1968.8|1968.5|1967.7|1967.4|90
1713866100000|2024-04-23 09:55:00|1967.9|1967.6|1968.5|1968.2|1968.5|1968.2|1967|1966.7|97
1713866400000|2024-04-23 10:00:00|1968.4|1968.1|1969.6|1969.3|1969.9|1969.6|1968.1|1967.8|171
1713866700000|2024-04-23 10:05:00|1969.7|1969.4|1970|1969.7|1970|1969.7|1969.1|1968.8|187
1713867000000|2024-04-23 10:10:00|1969.9|1969.6|1971.7|1971.4|1972.3|1972|1969.9|1969.6|126
1713867300000|2024-04-23 10:15:00|1971.6|1971.3|1972.4|1972.1|1972.9|1972.6|1971.6|1971.3|202
1713867600000|2024-04-23 10:20:00|1972.3|1972|1972.6|1972.3|1972.8|1972.5|1972.2|1971.9|89
1713867900000|2024-04-23 10:25:00|1972.7|1972.4|1972.7|1972.4|1973|1972.7|1972.4|1972.1|89
1713868200000|2024-04-23 10:30:00|1972.8|1972.5|1973.7|1973.4|1974.2|1973.9|1972.5|1972.2|228
1713868500000|2024-04-23 10:35:00|1973.8|1973.5|1973.4|1973.1|1973.9|1973.6|1973.1|1972.8|99
1713868800000|2024-04-23 10:40:00|1973.2|1972.9|1972.8|1972.5|1973.6|1973.3|1972.4|1972.1|73
1713869100000|2024-04-23 10:45:00|1972.7|1972.4|1972.6|1972.3|1973|1972.7|1972.2|1971.9|101
1713869400000|2024-04-23 10:50:00|1972.7|1972.4|1973.5|1973.2|1974.2|1973.9|1972.6|1972.3|159
1713869700000|2024-04-23 10:55:00|1973.6|1973.3|1973.7|1973.4|1973.9|1973.6|1973.3|1973|79
1713870000000|2024-04-23 11:00:00|1973.8|1973.5|1973.8|1973.5|1974.5|1974.2|1973.3|1973|264
1713870300000|2024-04-23 11:05:00|1973.9|1973.6|1972.7|1972.4|1973.9|1973.6|1972.3|1972|365
1713870600000|2024-04-23 11:10:00|1972.8|1972.5|1973.1|1972.8|1973.6|1973.3|1972.4|1972.1|117
1713870900000|2024-04-23 11:15:00|1973.2|1972.9|1971.5|1971.2|1973.5|1973.2|1971.4|1971.1|219
1713871200000|2024-04-23 11:20:00|1971.4|1971.1|1970.9|1970.6|1972|1971.7|1970.7|1970.4|397
1713871500000|2024-04-23 11:25:00|1971|1970.7|1970.5|1970.2|1971.9|1971.6|1970.4|1970.1|184
1713871800000|2024-04-23 11:30:00|1970.6|1970.3|1969.5|1969.2|1971.2|1970.9|1969.5|1969.2|175
1713872100000|2024-04-23 11:35:00|1969.6|1969.3|1970.2|1969.9|1970.7|1970.4|1969.6|1969.3|129
1713872400000|2024-04-23 11:40:00|1970.3|1970|1969.6|1969.3|1970.6|1970.3|1969.5|1969.2|98
1713872700000|2024-04-23 11:45:00|1969.5|1969.2|1968.1|1967.8|1969.9|1969.6|1968.1|1967.8|229
1713873000000|2024-04-23 11:50:00|1968.2|1967.9|1967.9|1967.6|1969.1|1968.8|1966.6|1966.3|603
1713873300000|2024-04-23 11:55:00|1967.8|1967.5|1969.1|1968.8|1969.2|1968.9|1967.7|1967.4|299
1713873600000|2024-04-23 12:00:00|1969.3|1969|1967.2|1966.9|1969.5|1969.2|1966.9|1966.6|394
1713873900000|2024-04-23 12:05:00|1967.1|1966.8|1966|1965.7|1967.6|1967.3|1965.7|1965.4|342
1713874200000|2024-04-23 12:10:00|1965.9|1965.6|1965.3|1965|1965.9|1965.6|1964.6|1964.3|319
1713874500000|2024-04-23 12:15:00|1965.5|1965.2|1964.8|1964.5|1965.6|1965.3|1962.7|1962.4|963
1713874800000|2024-04-23 12:20:00|1964.7|1964.4|1964.5|1964.2|1965.6|1965.3|1963.9|1963.6|844
1713875100000|2024-04-23 12:25:00|1964.4|1964.1|1964.5|1964.2|1965.5|1965.2|1964.1|1963.8|251
1713875400000|2024-04-23 12:30:00|1964.6|1964.3|1966.3|1966|1966.5|1966.2|1964.6|1964.3|552
1713875700000|2024-04-23 12:35:00|1966.4|1966.1|1969.1|1968.8|1969.1|1968.8|1966.1|1965.8|665
1713876000000|2024-04-23 12:40:00|1969|1968.7|1969|1968.7|1970.3|1970|1968.4|1968.1|568
1713876300000|2024-04-23 12:45:00|1968.9|1968.6|1967.6|1967.3|1969.3|1969|1966.3|1966|602
1713876600000|2024-04-23 12:50:00|1967.7|1967.4|1967.2|1966.9|1968.4|1968.1|1967.1|1966.8|327
1713876900000|2024-04-23 12:55:00|1967.3|1967|1968.1|1967.8|1968.2|1967.9|1966.5|1966.2|387
1713877200000|2024-04-23 13:00:00|1968|1967.7|1967.5|1967.2|1968|1967.7|1966.2|1965.9|355
1713877500000|2024-04-23 13:05:00|1967.4|1967.1|1969.9|1969.6|1969.9|1969.6|1967.1|1966.8|263
1713877800000|2024-04-23 13:10:00|1970|1969.7|1970.1|1969.8|1972.2|1971.9|1969.5|1969.2|838
1713878100000|2024-04-23 13:15:00|1970|1969.7|1967.8|1967.5|1970.1|1969.8|1967.5|1967.2|521
1713878400000|2024-04-23 13:20:00|1967.7|1967.4|1968.7|1968.4|1969|1968.7|1967.1|1966.8|446
1713878700000|2024-04-23 13:25:00|1968.6|1968.3|1971.3|1971|1972.1|1971.8|1968.6|1968.3|930
1713879000000|2024-04-23 13:30:00|1970.9|1970.6|1973.4|1973.1|1975.3|1975|1969.9|1969.6|6517
1713879300000|2024-04-23 13:35:00|1973.2|1972.9|1976.6|1976.3|1977|1976.7|1971.5|1971.2|3578
1713879600000|2024-04-23 13:40:00|1976.7|1976.4|1979.9|1979.6|1980.1|1979.8|1976.7|1976.4|2592
1713879900000|2024-04-23 13:45:00|1982.8|1982.5|1990.1|1989.8|1990.5|1990.2|1982.8|1982.5|7758
1713880200000|2024-04-23 13:50:00|1990.3|1990|1994.9|1994.6|1995.4|1995.1|1988.6|1988.3|4974
1713880500000|2024-04-23 13:55:00|1994.8|1994.5|1996.6|1996.3|1996.6|1996.3|1994.7|1994.4|3763
1713880800000|2024-04-23 14:00:00|1996.9|1996.6|1995.7|1995.4|1997.3|1997|1993.9|1993.6|4539
1713881100000|2024-04-23 14:05:00|1995.5|1995.2|1996.7|1996.4|1997.9|1997.6|1995.5|1995.2|2863
1713881400000|2024-04-23 14:10:00|1996.6|1996.3|1998.7|1998.4|1999.5|1999.2|1996.4|1996.1|3245
1713881700000|2024-04-23 14:15:00|1998.9|1998.6|2000.9|2000.6|2001.3|2001|1998|1997.7|3479
1713882000000|2024-04-23 14:20:00|2001|2000.7|1999|1998.7|2002.5|2002.2|1997.7|1997.4|3288
1713882300000|2024-04-23 14:25:00|1998.7|1998.4|2003.6|2003.3|2003.9|2003.6|1997.9|1997.6|2805
1713882600000|2024-04-23 14:30:00|2003.7|2003.4|2005.5|2005.2|2006.6|2006.3|2002.8|2002.5|3282
1713882900000|2024-04-23 14:35:00|2005.6|2005.3|2004.2|2003.9|2005.6|2005.3|2002.2|2001.9|3372
1713883200000|2024-04-23 14:40:00|2004.1|2003.8|2003.8|2003.5|2005.7|2005.4|2003.5|2003.2|1885
1713883500000|2024-04-23 14:45:00|2003.9|2003.6|2001.5|2001.2|2003.9|2003.6|2000.4|2000.1|2111
1713883800000|2024-04-23 14:50:00|2001.7|2001.4|2003.2|2002.9|2003.4|2003.1|2000.8|2000.5|1380
1713884100000|2024-04-23 14:55:00|2003.1|2002.8|2003.5|2003.2|2004.9|2004.6|2002.2|2001.9|1505
1713884400000|2024-04-23 15:00:00|2003.6|2003.3|1998.8|1998.5|2004.4|2004.1|1997.9|1997.6|2692
1713884700000|2024-04-23 15:05:00|1998.7|1998.4|2000.8|2000.5|2002.5|2002.2|1998.1|1997.8|1758
1713885000000|2024-04-23 15:10:00|2000.9|2000.6|2003.6|2003.3|2003.8|2003.5|2000.9|2000.6|1273
1713885300000|2024-04-23 15:15:00|2003.7|2003.4|2004.2|2003.9|2004.9|2004.6|2003.2|2002.9|1353
1713885600000|2024-04-23 15:20:00|2004.3|2004|2005.1|2004.8|2005.5|2005.2|2002.9|2002.6|1800
1713885900000|2024-04-23 15:25:00|2005.3|2005|2004.7|2004.4|2006|2005.7|2003.8|2003.5|1930
1713886200000|2024-04-23 15:30:00|2004.6|2004.3|2001.8|2001.5|2005.1|2004.8|2001.1|2000.8|1816
1713886500000|2024-04-23 15:35:00|2001.9|2001.6|2002.8|2002.5|2002.9|2002.6|2000.6|2000.3|1296
1713886800000|2024-04-23 15:40:00|2002.5|2002.2|2001.6|2001.3|2003.1|2002.8|2000.6|2000.3|1123
1713887100000|2024-04-23 15:45:00|2001.7|2001.4|2002.1|2001.8|2002.5|2002.2|2000.7|2000.4|765
1713887400000|2024-04-23 15:50:00|2002|2001.7|2001|2000.7|2002.7|2002.4|1999.9|1999.6|951
1713887700000|2024-04-23 15:55:00|2001.1|2000.8|2000.4|2000.1|2001.6|2001.3|2000.1|1999.8|669
1713888000000|2024-04-23 16:00:00|2000.5|2000.2|2001.7|2001.4|2001.8|2001.5|1999.5|1999.2|892
1713888300000|2024-04-23 16:05:00|2001.6|2001.3|2001.6|2001.3|2002|2001.7|2000.8|2000.5|857
1713888600000|2024-04-23 16:10:00|2001.5|2001.2|2002.5|2002.2|2003.1|2002.8|2000.4|2000.1|911
1713888900000|2024-04-23 16:15:00|2002.4|2002.1|2001.8|2001.5|2003.7|2003.4|2000.8|2000.5|904
1713889200000|2024-04-23 16:20:00|2001.7|2001.4|2002.5|2002.2|2002.5|2002.2|2001.1|2000.8|615
1713889500000|2024-04-23 16:25:00|2002.6|2002.3|2003.5|2003.2|2003.8|2003.5|2001.7|2001.4|872
1713889800000|2024-04-23 16:30:00|2003.4|2003.1|2003.4|2003.1|2004|2003.7|2002.4|2002.1|853
1713890100000|2024-04-23 16:35:00|2003.3|2003|2004.5|2004.2|2004.7|2004.4|2001.9|2001.6|907
1713890400000|2024-04-23 16:40:00|2004.6|2004.3|2004.8|2004.5|2004.9|2004.6|2003.5|2003.2|724
1713890700000|2024-04-23 16:45:00|2004.7|2004.4|2005.9|2005.6|2006.1|2005.8|2004.6|2004.3|1174
1713891000000|2024-04-23 16:50:00|2005.8|2005.5|2004.8|2004.5|2006.7|2006.4|2004.7|2004.4|1127
1713891300000|2024-04-23 16:55:00|2004.7|2004.4|2003.8|2003.5|2005.7|2005.4|2003.4|2003.1|853
1713891600000|2024-04-23 17:00:00|2003.7|2003.4|2005.1|2004.8|2005.1|2004.8|2002.9|2002.6|956
1713891900000|2024-04-23 17:05:00|2005|2004.7|2005.7|2005.4|2007|2006.7|2004.6|2004.3|773
1713892200000|2024-04-23 17:10:00|2005.8|2005.5|2003.8|2003.5|2006.2|2005.9|2003|2002.7|833
1713892500000|2024-04-23 17:15:00|2003.7|2003.4|2005.4|2005.1|2006|2005.7|2002.6|2002.3|802
1713892800000|2024-04-23 17:20:00|2005.3|2005|2006.1|2005.8|2006.7|2006.4|2005.2|2004.9|649
1713893100000|2024-04-23 17:25:00|2006.2|2005.9|2007.2|2006.9|2007.3|2007|2005.1|2004.8|859
1713893400000|2024-04-23 17:30:00|2007.3|2007|2006.2|2005.9|2007.3|2007|2005.6|2005.3|505
1713893700000|2024-04-23 17:35:00|2006.3|2006|2007.5|2007.2|2007.5|2007.2|2005.6|2005.3|629
1713894000000|2024-04-23 17:40:00|2007.6|2007.3|2008.5|2008.2|2009.5|2009.2|2006.8|2006.5|1660
1713894300000|2024-04-23 17:45:00|2008.4|2008.1|2009.3|2009|2010|2009.7|2007.9|2007.6|1268
1713894600000|2024-04-23 17:50:00|2009.2|2008.9|2009.1|2008.8|2009.6|2009.3|2008.3|2008|911
1713894900000|2024-04-23 17:55:00|2009.2|2008.9|2010.2|2009.9|2010.4|2010.1|2009.2|2008.9|989
1713895200000|2024-04-23 18:00:00|2010.1|2009.8|2009.1|2008.8|2010.4|2010.1|2008.9|2008.6|790
1713895500000|2024-04-23 18:05:00|2009.2|2008.9|2008.7|2008.4|2009.6|2009.3|2008.1|2007.8|1053
1713895800000|2024-04-23 18:10:00|2008.8|2008.5|2008.5|2008.2|2009.5|2009.2|2007.1|2006.8|1243
1713896100000|2024-04-23 18:15:00|2008.6|2008.3|2010.1|2009.8|2010.6|2010.3|2008|2007.7|1258
1713896400000|2024-04-23 18:20:00|2010.2|2009.9|2010.4|2010.1|2011.7|2011.4|2009.9|2009.6|1112
1713896700000|2024-04-23 18:25:00|2010.5|2010.2|2010.1|2009.8|2011.4|2011.1|2010|2009.7|1277
1713897000000|2024-04-23 18:30:00|2010.2|2009.9|2009.9|2009.6|2010.4|2010.1|2008.5|2008.2|1282
1713897300000|2024-04-23 18:35:00|2009.8|2009.5|2011.1|2010.8|2011.4|2011.1|2009.6|2009.3|665
1713897600000|2024-04-23 18:40:00|2011|2010.7|2011.3|2011|2011.6|2011.3|2010.5|2010.2|853
1713897900000|2024-04-23 18:45:00|2011.2|2010.9|2009.6|2009.3|2011.2|2010.9|2009.3|2009|756
1713898200000|2024-04-23 18:50:00|2009.7|2009.4|2008.5|2008.2|2009.7|2009.4|2007.8|2007.5|1431
1713898500000|2024-04-23 18:55:00|2008.6|2008.3|2009.8|2009.5|2009.9|2009.6|2008.4|2008.1|650
1713898800000|2024-04-23 19:00:00|2009.6|2009.3|2006.3|2006|2009.8|2009.5|2005.7|2005.4|1702
1713899100000|2024-04-23 19:05:00|2006.2|2005.9|2006.8|2006.5|2006.8|2006.5|2005.1|2004.8|940
1713899400000|2024-04-23 19:10:00|2006.7|2006.4|2005.5|2005.2|2007.9|2007.6|2005.4|2005.1|1623
1713899700000|2024-04-23 19:15:00|2005.6|2005.3|2005.6|2005.3|2006.2|2005.9|2005|2004.7|1049
1713900000000|2024-04-23 19:20:00|2005.4|2005.1|2005.4|2005.1|2005.9|2005.6|2004.4|2004.1|1438
1713900300000|2024-04-23 19:25:00|2005.3|2005|2004.4|2004.1|2005.4|2005.1|2003.5|2003.2|1221
1713900600000|2024-04-23 19:30:00|2004.3|2004|2003.6|2003.3|2004.3|2004|2002.3|2002|1959
1713900900000|2024-04-23 19:35:00|2003.5|2003.2|2003.6|2003.3|2004|2003.7|2002.9|2002.6|1112
1713901200000|2024-04-23 19:40:00|2003.5|2003.2|2004.2|2003.9|2004.4|2004.1|2002|2001.7|2034
1713901500000|2024-04-23 19:45:00|2003.9|2003.6|2002.8|2002.5|2004.2|2003.9|2002.3|2002|2273
1713901800000|2024-04-23 19:50:00|2002.7|2002.4|2004.7|2004.4|2005.2|2004.9|2001.1|2000.8|3618
1713902100000|2024-04-23 19:55:00|2004.6|2004.3|2003.4|2003.1|2005.1|2004.8|2001.5|2001.2|14647
1713902400000|2024-04-23 20:00:00|2003.8|2003.5|2003.1|2002.8|2003.9|2003.6|2002|2001.7|4854
1713902700000|2024-04-23 20:05:00|2003.2|2002.9|2002.9|2002.6|2003.6|2003.3|2002.2|2001.9|1398
1713903000000|2024-04-23 20:10:00|2002.8|2002.5|2003.2|2002.9|2003.4|2003.1|2002.1|2001.8|1049
1713903300000|2024-04-23 20:15:00|2003.1|2002.8|2002.8|2002.5|2003.9|2003.6|2002.7|2002.4|459
1713903600000|2024-04-23 20:20:00|2002.9|2002.6|2003.5|2003.2|2003.8|2003.5|2002.8|2002.5|298
1713903900000|2024-04-23 20:25:00|2003.6|2003.3|2003.3|2003|2003.6|2003.3|2002.9|2002.6|255
1713904200000|2024-04-23 20:30:00|2003.1|2002.8|2003.5|2003.2|2003.6|2003.3|2002.9|2002.6|139
1713904500000|2024-04-23 20:35:00|2003.3|2003|2003.5|2003.2|2003.6|2003.3|2003.2|2002.9|92
1713904800000|2024-04-23 20:40:00|2003.4|2003.1|2003.5|2003.2|2003.7|2003.4|2003.2|2002.9|83
1713905100000|2024-04-23 20:45:00|2003.4|2003.1|2003|2002.7|2003.7|2003.4|2002.8|2002.5|162
1713905400000|2024-04-23 20:50:00|2002.9|2002.6|2003.1|2002.8|2003.5|2003.2|2002.8|2002.5|263
1713905700000|2024-04-23 20:55:00|2003.2|2002.9|2003.1|2002.3|2003.2|2002.9|2002.3|2002|149
1713906000000|2024-04-23 21:00:00|2002.7|2001.9|2002.7|2001.9|2002.9|2002.1|2002.7|2001.9|0
1713906300000|2024-04-23 21:05:00|2002.8|2002|2002.8|2002|2002.9|2002.1|2002.8|2002|0
1713906600000|2024-04-23 21:10:00|2002.7|2001.9|2002.7|2001.9|2002.9|2002.1|2002.7|2001.9|0
1713906900000|2024-04-23 21:15:00|2002.8|2002|2002.8|2002|2002.9|2002.1|2002.7|2001.9|0
1713907200000|2024-04-23 21:20:00|2002.9|2002.1|2003|2002.2|2003|2002.2|2002.9|2002.1|0
1713907500000|2024-04-23 21:25:00|2002.9|2002.1|2003.1|2002.3|2003.3|2002.5|2002.9|2002.1|0
1713907800000|2024-04-23 21:30:00|2003.2|2002.4|2004.4|2003.6|2004.5|2003.7|2003.1|2002.3|0
1713908100000|2024-04-23 21:35:00|2004.2|2003.4|2004.9|2004.1|2005.1|2004.3|2004.2|2003.4|0
1713908400000|2024-04-23 21:40:00|2004.8|2004|2006.1|2005.3|2006.2|2005.4|2004.8|2004|0
1713908700000|2024-04-23 21:45:00|2006.2|2005.4|2006.7|2005.9|2006.8|2006|2006.2|2005.4|0
1713909000000|2024-04-23 21:50:00|2006.6|2005.8|2006.8|2006|2007.1|2006.3|2006.6|2005.8|0
1713909300000|2024-04-23 21:55:00|2006.7|2005.9|2005.8|2005|2006.7|2005.9|2005.4|2004.6|0
1713909600000|2024-04-23 22:00:00|2002.4|2002.1|2003.6|2003.3|2003.7|2003.4|2002.1|2001.8|281
1713909900000|2024-04-23 22:05:00|2003.5|2003.2|2002.5|2002.2|2003.6|2003.3|2002.5|2002.2|57
1713910200000|2024-04-23 22:10:00|2002.6|2002.3|2002.8|2002.5|2003.1|2002.8|2002.3|2002|58
1713910500000|2024-04-23 22:15:00|2002.9|2002.6|2003.8|2003.5|2004.1|2003.8|2002.7|2002.4|72
1713910800000|2024-04-23 22:20:00|2003.6|2003.3|2003.5|2003.2|2004|2003.7|2003.2|2002.9|42
1713911100000|2024-04-23 22:25:00|2003.4|2003.1|2003.2|2002.9|2003.8|2003.5|2003.1|2002.8|55
1713911400000|2024-04-23 22:30:00|2003.3|2003|2002.9|2002.6|2003.6|2003.3|2002.9|2002.6|40
1713911700000|2024-04-23 22:35:00|2003|2002.7|2002.8|2002.5|2003.2|2002.9|2002.8|2002.5|4
1713912000000|2024-04-23 22:40:00|2002.7|2002.4|2002.3|2002|2002.8|2002.5|2002.3|2002|55
1713912300000|2024-04-23 22:45:00|2002.4|2002.1|2002.6|2002.3|2002.8|2002.5|2002.2|2001.9|53
1713912600000|2024-04-23 22:50:00|2002.3|2002|2003|2002.7|2003|2002.7|2002.3|2002|76
1713912900000|2024-04-23 22:55:00|2003.1|2002.8|2003.6|2003.3|2003.7|2003.4|2003|2002.7|9
1713913200000|2024-04-23 23:00:00|2003.7|2003.4|2003.5|2003.2|2004.2|2003.9|2003.3|2003|45
1713913500000|2024-04-23 23:05:00|2003.6|2003.3|2003.8|2003.5|2003.8|2003.5|2003.6|2003.3|11
1713913800000|2024-04-23 23:10:00|2003.7|2003.4|2004|2003.7|2004.1|2003.8|2003.7|2003.4|15
1713914100000|2024-04-23 23:15:00|2004.1|2003.8|2004.5|2004.2|2004.7|2004.4|2004|2003.7|65
1713914400000|2024-04-23 23:20:00|2004.3|2004|2004.3|2004|2004.4|2004.1|2004|2003.7|51
1713914700000|2024-04-23 23:25:00|2004.4|2004.1|2004.6|2004.3|2004.7|2004.4|2004.2|2003.9|32
1713915000000|2024-04-23 23:30:00|2004.7|2004.4|2004.2|2003.9|2004.7|2004.4|2004.1|2003.8|53
1713915300000|2024-04-23 23:35:00|2004.3|2004|2004.7|2004.4|2004.7|2004.4|2004.3|2004|26
1713915600000|2024-04-23 23:40:00|2004.6|2004.3|2005.4|2005.1|2005.7|2005.4|2004.6|2004.3|61
1713915900000|2024-04-23 23:45:00|2005.5|2005.2|2005.6|2005.3|2005.9|2005.6|2005.1|2004.8|80
1713916200000|2024-04-23 23:50:00|2005.8|2005.5|2006.2|2005.9|2006.5|2006.2|2005.7|2005.4|161
1713916500000|2024-04-23 23:55:00|2006.1|2005.8|2004.8|2004.5|2006.2|2005.9|2004.7|2004.4|71
1713916800000|2024-04-24 00:00:00|2004.7|2004.4|2003.7|2003.4|2004.7|2004.4|2003.2|2002.9|80
1713917100000|2024-04-24 00:05:00|2003.8|2003.5|2003.5|2003.2|2004|2003.7|2003.4|2003.1|32
1713917400000|2024-04-24 00:10:00|2003.4|2003.1|2003.7|2003.4|2004.2|2003.9|2003.4|2003.1|22
1713917700000|2024-04-24 00:15:00|2003.5|2003.2|2004|2003.7|2004.1|2003.8|2003.4|2003.1|30
1713918000000|2024-04-24 00:20:00|2003.9|2003.6|2004.6|2004.3|2004.8|2004.5|2003.9|2003.6|40
1713918300000|2024-04-24 00:25:00|2004.5|2004.2|2005.1|2004.8|2005.1|2004.8|2004.5|2004.2|62
1713918600000|2024-04-24 00:30:00|2005|2004.7|2005|2004.7|2005.1|2004.8|2004.9|2004.6|6
1713918900000|2024-04-24 00:35:00|2004.9|2004.6|2005.5|2005.2|2006.1|2005.8|2004.9|2004.6|79
1713919200000|2024-04-24 00:40:00|2005.6|2005.3|2005.2|2004.9|2005.7|2005.4|2005|2004.7|26
1713919500000|2024-04-24 00:45:00|2005.3|2005|2005.1|2004.8|2005.3|2005|2004.8|2004.5|17
1713919800000|2024-04-24 00:50:00|2005.2|2004.9|2005.9|2005.6|2006.1|2005.8|2005.2|2004.9|73
1713920100000|2024-04-24 00:55:00|2005.8|2005.5|2005.9|2005.6|2006.4|2006.1|2005.8|2005.5|105
1713920400000|2024-04-24 01:00:00|2006|2005.7|2005.9|2005.6|2006.1|2005.8|2005.7|2005.4|49
1713920700000|2024-04-24 01:05:00|2006|2005.7|2005.9|2005.6|2006.6|2006.3|2005.9|2005.6|38
1713921000000|2024-04-24 01:10:00|2006|2005.7|2005.6|2005.3|2006|2005.7|2005.6|2005.3|10
1713921300000|2024-04-24 01:15:00|2005.7|2005.4|2006.1|2005.8|2006.2|2005.9|2005.4|2005.1|32
1713921600000|2024-04-24 01:20:00|2006|2005.7|2005.9|2005.6|2006.1|2005.8|2005.7|2005.4|17
1713921900000|2024-04-24 01:25:00|2006|2005.7|2005.6|2005.3|2006|2005.7|2005.6|2005.3|11
1713922200000|2024-04-24 01:30:00|2005.7|2005.4|2005.1|2004.8|2005.9|2005.6|2005.1|2004.8|70
1713922500000|2024-04-24 01:35:00|2005.2|2004.9|2004.9|2004.6|2005.2|2004.9|2004.8|2004.5|43
1713922800000|2024-04-24 01:40:00|2004.8|2004.5|2004.6|2004.3|2004.9|2004.6|2004.2|2003.9|58
1713923100000|2024-04-24 01:45:00|2004.5|2004.2|2005.3|2005|2006.1|2005.8|2004.4|2004.1|64
1713923400000|2024-04-24 01:50:00|2005.4|2005.1|2005.5|2005.2|2005.5|2005.2|2005|2004.7|34
1713923700000|2024-04-24 01:55:00|2005.6|2005.3|2005.7|2005.4|2005.7|2005.4|2005.4|2005.1|20
1713924000000|2024-04-24 02:00:00|2005.6|2005.3|2005.4|2005.1|2005.7|2005.4|2005.1|2004.8|15
1713924300000|2024-04-24 02:05:00|2005.5|2005.2|2005.9|2005.6|2006.3|2006|2005.5|2005.2|70
1713924600000|2024-04-24 02:10:00|2006|2005.7|2005.9|2005.6|2006.2|2005.9|2005.9|2005.6|35
1713924900000|2024-04-24 02:15:00|2006|2005.7|2005.7|2005.4|2006.5|2006.2|2005.6|2005.3|59
1713925200000|2024-04-24 02:20:00|2005.6|2005.3|2005.4|2005.1|2005.6|2005.3|2005|2004.7|63
1713925500000|2024-04-24 02:25:00|2005.5|2005.2|2005.6|2005.3|2005.6|2005.3|2005.3|2005|24
1713925800000|2024-04-24 02:30:00|2005.4|2005.1|2005.2|2004.9|2005.6|2005.3|2005.1|2004.8|69
1713926100000|2024-04-24 02:35:00|2005.1|2004.8|2005|2004.7|2005.3|2005|2004.9|2004.6|36
1713926400000|2024-04-24 02:40:00|2005.1|2004.8|2004.9|2004.6|2005.1|2004.8|2004.9|2004.6|15
1713926700000|2024-04-24 02:45:00|2004.8|2004.5|2005|2004.7|2005.1|2004.8|2004.2|2003.9|119
1713927000000|2024-04-24 02:50:00|2004.9|2004.6|2004.5|2004.2|2005.1|2004.8|2003.9|2003.6|45
1713927300000|2024-04-24 02:55:00|2004.6|2004.3|2005.3|2005|2005.5|2005.2|2004.6|2004.3|28
1713927600000|2024-04-24 03:00:00|2005.2|2004.9|2006.8|2006.5|2006.9|2006.6|2005.1|2004.8|97
1713927900000|2024-04-24 03:05:00|2006.9|2006.6|2006.5|2006.2|2007|2006.7|2006|2005.7|52
1713928200000|2024-04-24 03:10:00|2006.4|2006.1|2006.6|2006.3|2006.6|2006.3|2006|2005.7|45
1713928500000|2024-04-24 03:15:00|2006.7|2006.4|2006.1|2005.8|2006.7|2006.4|2005.9|2005.6|41
1713928800000|2024-04-24 03:20:00|2006|2005.7|2006.1|2005.8|2006.1|2005.8|2005.8|2005.5|14
1713929100000|2024-04-24 03:25:00|2006.2|2005.9|2006.3|2006|2006.4|2006.1|2005.9|2005.6|31
1713929400000|2024-04-24 03:30:00|2006.5|2006.2|2006.5|2006.2|2006.6|2006.3|2006.3|2006|19
1713929700000|2024-04-24 03:35:00|2006.4|2006.1|2006.5|2006.2|2006.8|2006.5|2006.2|2005.9|25
1713930000000|2024-04-24 03:40:00|2006.6|2006.3|2007|2006.7|2007|2006.7|2006.4|2006.1|11
1713930300000|2024-04-24 03:45:00|2006.9|2006.6|2006.2|2005.9|2006.9|2006.6|2006.1|2005.8|12
1713930600000|2024-04-24 03:50:00|2006.3|2006|2006.3|2006|2006.5|2006.2|2005.9|2005.6|12
1713930900000|2024-04-24 03:55:00|2006.4|2006.1|2006.5|2006.2|2006.6|2006.3|2006.2|2005.9|6
1713931200000|2024-04-24 04:00:00|2006.4|2006.1|2006.1|2005.8|2006.5|2006.2|2006|2005.7|24
1713931500000|2024-04-24 04:05:00|2006.2|2005.9|2006.4|2006.1|2006.4|2006.1|2006|2005.7|15
1713931800000|2024-04-24 04:10:00|2006.3|2006|2006|2005.7|2006.3|2006|2005.9|2005.6|31
1713932100000|2024-04-24 04:15:00|2005.9|2005.6|2005.9|2005.6|2005.9|2005.6|2005.7|2005.4|5
1713932400000|2024-04-24 04:20:00|2005.8|2005.5|2005.1|2004.8|2005.8|2005.5|2005|2004.7|53
1713932700000|2024-04-24 04:25:00|2005.2|2004.9|2005.3|2005|2005.5|2005.2|2004.9|2004.6|31
1713933000000|2024-04-24 04:30:00|2005.2|2004.9|2005.3|2005|2005.4|2005.1|2005.1|2004.8|17
1713933300000|2024-04-24 04:35:00|2005.4|2005.1|2005.3|2005|2005.7|2005.4|2005.3|2005|18
1713933600000|2024-04-24 04:40:00|2005.2|2004.9|2005.7|2005.4|2005.7|2005.4|2005.1|2004.8|6
1713933900000|2024-04-24 04:45:00|2005.8|2005.5|2005.7|2005.4|2006|2005.7|2005.5|2005.2|11
1713934200000|2024-04-24 04:50:00|2005.6|2005.3|2005.6|2005.3|2005.6|2005.3|2005.4|2005.1|18
1713934500000|2024-04-24 04:55:00|2005.7|2005.4|2005.6|2005.3|2005.9|2005.6|2005.6|2005.3|5
1713934800000|2024-04-24 05:00:00|2005.7|2005.4|2005.8|2005.5|2005.9|2005.6|2005.5|2005.2|8
1713935100000|2024-04-24 05:05:00|2005.7|2005.4|2006.5|2006.2|2006.5|2006.2|2005.7|2005.4|11
1713935400000|2024-04-24 05:10:00|2006.3|2006|2006.6|2006.3|2006.6|2006.3|2005.8|2005.5|33
1713935700000|2024-04-24 05:15:00|2006.7|2006.4|2006|2005.7|2006.7|2006.4|2006|2005.7|7
1713936000000|2024-04-24 05:20:00|2005.9|2005.6|2006|2005.7|2006.2|2005.9|2005.9|2005.6|4
1713936300000|2024-04-24 05:25:00|2006.1|2005.8|2006|2005.7|2006.1|2005.8|2005.8|2005.5|4
1713936600000|2024-04-24 05:30:00|2006.1|2005.8|2005.6|2005.3|2006.1|2005.8|2005.5|2005.2|20
1713936900000|2024-04-24 05:35:00|2005.5|2005.2|2005.9|2005.6|2006.1|2005.8|2005.4|2005.1|22
1713937200000|2024-04-24 05:40:00|2005.8|2005.5|2006.3|2006|2006.3|2006|2005.8|2005.5|15
1713937500000|2024-04-24 05:45:00|2006.4|2006.1|2006.3|2006|2006.4|2006.1|2005.7|2005.4|46
1713937800000|2024-04-24 05:50:00|2006.4|2006.1|2006.9|2006.6|2006.9|2006.6|2006.2|2005.9|20
1713938100000|2024-04-24 05:55:00|2006.8|2006.5|2006.4|2006.1|2006.9|2006.6|2006|2005.7|52
1713938400000|2024-04-24 06:00:00|2006.5|2006.2|2005.7|2005.4|2006.5|2006.2|2005.4|2005.1|60
1713938700000|2024-04-24 06:05:00|2005.8|2005.5|2005.1|2004.8|2005.9|2005.6|2004.9|2004.6|56
1713939000000|2024-04-24 06:10:00|2005|2004.7|2004.7|2004.4|2005.2|2004.9|2004.4|2004.1|43
1713939300000|2024-04-24 06:15:00|2004.6|2004.3|2004.8|2004.5|2005|2004.7|2004.4|2004.1|38
1713939600000|2024-04-24 06:20:00|2004.9|2004.6|2003.8|2003.5|2005.1|2004.8|2003.7|2003.4|66
1713939900000|2024-04-24 06:25:00|2003.7|2003.4|2003.2|2002.9|2003.9|2003.6|2003.2|2002.9|103
1713940200000|2024-04-24 06:30:00|2003.3|2003|2002.7|2002.4|2003.4|2003.1|2001.9|2001.6|183
1713940500000|2024-04-24 06:35:00|2002.8|2002.5|2003.5|2003.2|2003.6|2003.3|2002.7|2002.4|63
1713940800000|2024-04-24 06:40:00|2003.6|2003.3|2002.6|2002.3|2003.7|2003.4|2002.2|2001.9|57
1713941100000|2024-04-24 06:45:00|2002.5|2002.2|2001.4|2001.1|2002.5|2002.2|2001.4|2001.1|81
1713941400000|2024-04-24 06:50:00|2001.3|2001|2000.8|2000.5|2001.7|2001.4|2000.8|2000.5|87
1713941700000|2024-04-24 06:55:00|2000.9|2000.6|2001.3|2001|2001.3|2001|2000.5|2000.2|79
1713942000000|2024-04-24 07:00:00|2001.4|2001.1|2001|2000.7|2001.4|2001.1|2000.2|1999.9|215
1713942300000|2024-04-24 07:05:00|2000.9|2000.6|1999.8|1999.5|2001.3|2001|1999.8|1999.5|114
1713942600000|2024-04-24 07:10:00|1999.9|1999.6|1998.5|1998.2|1999.9|1999.6|1998.4|1998.1|264
1713942900000|2024-04-24 07:15:00|1998.6|1998.3|1997.3|1997|1998.7|1998.4|1997|1996.7|267
1713943200000|2024-04-24 07:20:00|1997.4|1997.1|1999.1|1998.8|1999.4|1999.1|1997.2|1996.9|222
1713943500000|2024-04-24 07:25:00|1999.2|1998.9|1997.3|1997|1999.2|1998.9|1997.2|1996.9|150
1713943800000|2024-04-24 07:30:00|1997.2|1996.9|1997.5|1997.2|1997.8|1997.5|1996.8|1996.5|132
1713944100000|2024-04-24 07:35:00|1997.4|1997.1|1998.1|1997.8|1998.3|1998|1997.3|1997|110
1713944400000|2024-04-24 07:40:00|1998|1997.7|1996.6|1996.3|1998.1|1997.8|1996|1995.7|167
1713944700000|2024-04-24 07:45:00|1996.4|1996.1|1998.7|1998.4|1998.9|1998.6|1996.4|1996.1|159
1713945000000|2024-04-24 07:50:00|1998.5|1998.2|1999.9|1999.6|1999.9|1999.6|1998.4|1998.1|130
1713945300000|2024-04-24 07:55:00|2000|1999.7|2000.3|2000|2000.5|2000.2|1999.8|1999.5|104
1713945600000|2024-04-24 08:00:00|1999.9|1999.6|1998.9|1998.6|2000|1999.7|1998.7|1998.4|150
1713945900000|2024-04-24 08:05:00|1998.8|1998.5|1999.2|1998.9|1999.3|1999|1998.5|1998.2|68
1713946200000|2024-04-24 08:10:00|1999.1|1998.8|1998.8|1998.5|1999.6|1999.3|1998.4|1998.1|141
1713946500000|2024-04-24 08:15:00|1998.7|1998.4|1998.7|1998.4|1999.2|1998.9|1998.3|1998|73
1713946800000|2024-04-24 08:20:00|1998.8|1998.5|1999|1998.7|1999.4|1999.1|1998.4|1998.1|86
1713947100000|2024-04-24 08:25:00|1998.9|1998.6|1998.3|1998|1999|1998.7|1998|1997.7|57
1713947400000|2024-04-24 08:30:00|1998.4|1998.1|1998.4|1998.1|1998.5|1998.2|1997.2|1996.9|156
1713947700000|2024-04-24 08:35:00|1998.3|1998|2000.1|1999.8|2000.1|1999.8|1998.2|1997.9|81
1713948000000|2024-04-24 08:40:00|2000.2|1999.9|2000.5|2000.2|2000.8|2000.5|1999.6|1999.3|97
1713948300000|2024-04-24 08:45:00|2000.4|2000.1|2001|2000.7|2001.4|2001.1|1999.9|1999.6|348
1713948600000|2024-04-24 08:50:00|2001.1|2000.8|1998.5|1998.2|2001.9|2001.6|1998.4|1998.1|788
1713948900000|2024-04-24 08:55:00|1998.4|1998.1|1996.4|1996.1|1998.9|1998.6|1996.4|1996.1|204
1713949200000|2024-04-24 09:00:00|1996.5|1996.2|2000.1|1999.8|2000.1|1999.8|1996.5|1996.2|231
1713949500000|2024-04-24 09:05:00|2000|1999.7|1999.5|1999.2|2000.6|2000.3|1999.5|1999.2|113
1713949800000|2024-04-24 09:10:00|1999.6|1999.3|1999.8|1999.5|2000|1999.7|1999.5|1999.2|82
1713950100000|2024-04-24 09:15:00|1999.7|1999.4|1999.8|1999.5|1999.8|1999.5|1999.2|1998.9|118
1713950400000|2024-04-24 09:20:00|1999.9|1999.6|1997.8|1997.5|1999.9|1999.6|1997.7|1997.4|213
1713950700000|2024-04-24 09:25:00|1997.9|1997.6|1997.7|1997.4|1998.2|1997.9|1997.2|1996.9|143
1713951000000|2024-04-24 09:30:00|1997.6|1997.3|1997.3|1997|1998.2|1997.9|1997.2|1996.9|41
1713951300000|2024-04-24 09:35:00|1997.4|1997.1|1997|1996.7|1997.7|1997.4|1996.7|1996.4|129
1713951600000|2024-04-24 09:40:00|1997.1|1996.8|1997|1996.7|1997.5|1997.2|1996.6|1996.3|88
1713951900000|2024-04-24 09:45:00|1997.1|1996.8|1996.4|1996.1|1997.3|1997|1996.2|1995.9|67
1713952200000|2024-04-24 09:50:00|1996.5|1996.2|1995.6|1995.3|1996.5|1996.2|1995.2|1994.9|146
1713952500000|2024-04-24 09:55:00|1995.7|1995.4|1996.6|1996.3|1996.7|1996.4|1995.6|1995.3|228
1713952800000|2024-04-24 10:00:00|1996.5|1996.2|1997.3|1997|1997.8|1997.5|1995.9|1995.6|361
1713953100000|2024-04-24 10:05:00|1997.4|1997.1|1996.5|1996.2|1997.6|1997.3|1996|1995.7|81
1713953400000|2024-04-24 10:10:00|1996.6|1996.3|1997.5|1997.2|1997.5|1997.2|1996.3|1996|146
1713953700000|2024-04-24 10:15:00|1997.4|1997.1|1997|1996.7|1998.3|1998|1996.6|1996.3|126
1713954000000|2024-04-24 10:20:00|1996.8|1996.5|1997.7|1997.4|1997.8|1997.5|1996.6|1996.3|95
1713954300000|2024-04-24 10:25:00|1997.8|1997.5|1997.3|1997|1997.8|1997.5|1997.3|1997|88
1713954600000|2024-04-24 10:30:00|1997.2|1996.9|1997.1|1996.8|1997.7|1997.4|1996.8|1996.5|79
1713954900000|2024-04-24 10:35:00|1997|1996.7|1996.6|1996.3|1997.3|1997|1996.6|1996.3|58
1713955200000|2024-04-24 10:40:00|1996.5|1996.2|1995.8|1995.5|1996.5|1996.2|1994.6|1994.3|361
1713955500000|2024-04-24 10:45:00|1995.7|1995.4|1995.5|1995.2|1996.2|1995.9|1995.5|1995.2|100
1713955800000|2024-04-24 10:50:00|1995.6|1995.3|1995.8|1995.5|1996.2|1995.9|1995.3|1995|71
1713956100000|2024-04-24 10:55:00|1995.9|1995.6|1994.8|1994.5|1996.1|1995.8|1994.8|1994.5|37
1713956400000|2024-04-24 11:00:00|1994.9|1994.6|1995.3|1995|1996.5|1996.2|1994.6|1994.3|239
1713956700000|2024-04-24 11:05:00|1995.2|1994.9|1994.9|1994.6|1995.6|1995.3|1994.8|1994.5|129
1713957000000|2024-04-24 11:10:00|1995|1994.7|1996.1|1995.8|1996.1|1995.8|1994.3|1994|435
1713957300000|2024-04-24 11:15:00|1995.9|1995.6|1996.1|1995.8|1997.4|1997.1|1995.5|1995.2|207
1713957600000|2024-04-24 11:20:00|1996.2|1995.9|1997.7|1997.4|1997.7|1997.4|1995|1994.7|238
1713957900000|2024-04-24 11:25:00|1997.5|1997.2|1997.4|1997.1|1998.2|1997.9|1997.2|1996.9|171
1713958200000|2024-04-24 11:30:00|1997.2|1996.9|1998.6|1998.3|1998.9|1998.6|1996.6|1996.3|431
1713958500000|2024-04-24 11:35:00|1998.7|1998.4|1998.3|1998|1999.3|1999|1998.3|1998|129
1713958800000|2024-04-24 11:40:00|1998.2|1997.9|1996.9|1996.6|1998.2|1997.9|1996.7|1996.4|263
1713959100000|2024-04-24 11:45:00|1997|1996.7|1995.9|1995.6|1997.9|1997.6|1995.6|1995.3|307
1713959400000|2024-04-24 11:50:00|1995.7|1995.4|1997|1996.7|1997.3|1997|1995.6|1995.3|134
1713959700000|2024-04-24 11:55:00|1997.1|1996.8|1998.5|1998.2|1998.9|1998.6|1997|1996.7|196
1713960000000|2024-04-24 12:00:00|1998.6|1998.3|1997.7|1997.4|1999.2|1998.9|1997.5|1997.2|239
1713960300000|2024-04-24 12:05:00|1997.6|1997.3|1999.6|1999.3|2000|1999.7|1997.3|1997|459
1713960600000|2024-04-24 12:10:00|1999.5|1999.2|1998.9|1998.6|2000|1999.7|1998|1997.7|310
1713960900000|2024-04-24 12:15:00|1998.8|1998.5|1999.4|1999.1|1999.8|1999.5|1998.5|1998.2|248
1713961200000|2024-04-24 12:20:00|1999.3|1999|2000.1|1999.8|2000.9|2000.6|1999.2|1998.9|284
1713961500000|2024-04-24 12:25:00|2000.2|1999.9|2000.7|2000.4|2000.8|2000.5|2000|1999.7|155
1713961800000|2024-04-24 12:30:00|2000.6|2000.3|2000.5|2000.2|2002.4|2002.1|1999.2|1998.9|838
1713962100000|2024-04-24 12:35:00|2000.6|2000.3|1999.5|1999.2|2000.6|2000.3|1996.8|1996.5|689
1713962400000|2024-04-24 12:40:00|1999.6|1999.3|1996|1995.7|2000.9|2000.6|1996|1995.7|635
1713962700000|2024-04-24 12:45:00|1995.9|1995.6|1994.7|1994.4|1996.3|1996|1993.8|1993.5|921
1713963000000|2024-04-24 12:50:00|1994.8|1994.5|1995.9|1995.6|1996.4|1996.1|1994.7|1994.4|342
1713963300000|2024-04-24 12:55:00|1995.8|1995.5|1995.8|1995.5|1995.9|1995.6|1994.1|1993.8|590
1713963600000|2024-04-24 13:00:00|1995.5|1995.2|1995.3|1995|1996.3|1996|1993.7|1993.4|580
1713963900000|2024-04-24 13:05:00|1995.4|1995.1|1994.9|1994.6|1996.1|1995.8|1994.8|1994.5|292
1713964200000|2024-04-24 13:10:00|1994.8|1994.5|1994.7|1994.4|1995.9|1995.6|1994.3|1994|379
1713964500000|2024-04-24 13:15:00|1994.6|1994.3|1994|1993.7|1995.5|1995.2|1993.9|1993.6|337
1713964800000|2024-04-24 13:20:00|1994.1|1993.8|1995.2|1994.9|1996.1|1995.8|1992.4|1992.1|1240
1713965100000|2024-04-24 13:25:00|1995.3|1995|2000.2|1999.9|2000.4|2000.1|1995.1|1994.8|1392
1713965400000|2024-04-24 13:30:00|1999.9|1999.6|2000.2|1999.9|2002.9|2002.6|1989.3|1989|8278
1713965700000|2024-04-24 13:35:00|1999.9|1999.6|2004.5|2004.2|2006.8|2006.5|1998.8|1998.5|4887
1713966000000|2024-04-24 13:40:00|2004.7|2004.4|2004.1|2003.8|2006.7|2006.4|2001.9|2001.6|2957
1713966300000|2024-04-24 13:45:00|2004.5|2004.2|2004.4|2004.1|2004.9|2004.6|1999.9|1999.6|3121
1713966600000|2024-04-24 13:50:00|2004.5|2004.2|2005.6|2005.3|2007.1|2006.8|2003.5|2003.2|1829
1713966900000|2024-04-24 13:55:00|2005.4|2005.1|2002.4|2002.1|2006.1|2005.8|2001.8|2001.5|2632
1713967200000|2024-04-24 14:00:00|2002.5|2002.2|1999.3|1999|2003|2002.7|1999.3|1999|2104
1713967500000|2024-04-24 14:05:00|1999.2|1998.9|2005.1|2004.8|2005.8|2005.5|1999.2|1998.9|2016
1713967800000|2024-04-24 14:10:00|2005.3|2005|2002.9|2002.6|2007.1|2006.8|2002.7|2002.4|2302
1713968100000|2024-04-24 14:15:00|2003|2002.7|2002.8|2002.5|2004.8|2004.5|2001.7|2001.4|1719
1713968400000|2024-04-24 14:20:00|2003.1|2002.8|2005.4|2005.1|2005.9|2005.6|2001.4|2001.1|969
1713968700000|2024-04-24 14:25:00|2005.5|2005.2|1999.9|1999.6|2006.1|2005.8|1999.7|1999.4|1290
1713969000000|2024-04-24 14:30:00|2000.2|1999.9|1999.3|1999|2001.6|2001.3|1996.9|1996.6|1618
1713969300000|2024-04-24 14:35:00|1999.5|1999.2|1996.8|1996.5|1999.7|1999.4|1996.7|1996.4|1685
1713969600000|2024-04-24 14:40:00|1996.6|1996.3|1994.9|1994.6|1997.5|1997.2|1994.7|1994.4|1995
1713969900000|2024-04-24 14:45:00|1994.8|1994.5|1994.3|1994|1996.1|1995.8|1993|1992.7|1975
1713970200000|2024-04-24 14:50:00|1994.2|1993.9|1994.2|1993.9|1995.4|1995.1|1991.8|1991.5|1437
1713970500000|2024-04-24 14:55:00|1994.1|1993.8|1993.7|1993.4|1994.9|1994.6|1992.8|1992.5|1053
1713970800000|2024-04-24 15:00:00|1993.6|1993.3|1990.5|1990.2|1994.9|1994.6|1989.2|1988.9|2844
1713971100000|2024-04-24 15:05:00|1990.4|1990.1|1989.2|1988.9|1991.7|1991.4|1988.5|1988.2|2476
1713971400000|2024-04-24 15:10:00|1989.3|1989|1989.5|1989.2|1990.5|1990.2|1988.3|1988|1626
1713971700000|2024-04-24 15:15:00|1989.4|1989.1|1988.5|1988.2|1990.6|1990.3|1987.8|1987.5|1150
1713972000000|2024-04-24 15:20:00|1988.4|1988.1|1988.8|1988.5|1990|1989.7|1987|1986.7|1647
1713972300000|2024-04-24 15:25:00|1989|1988.7|1990.3|1990|1990.8|1990.5|1988.6|1988.3|1657
1713972600000|2024-04-24 15:30:00|1990.6|1990.3|1991.3|1991|1991.7|1991.4|1989.1|1988.8|2206
1713972900000|2024-04-24 15:35:00|1991.4|1991.1|1990.1|1989.8|1991.9|1991.6|1989.4|1989.1|1291
1713973200000|2024-04-24 15:40:00|1990.3|1990|1983.4|1983.1|1990.4|1990.1|1983.4|1983.1|1648
1713973500000|2024-04-24 15:45:00|1983.5|1983.2|1986.2|1985.9|1987.4|1987.1|1982.2|1981.9|2344
1713973800000|2024-04-24 15:50:00|1986.1|1985.8|1985.1|1984.8|1986.3|1986|1984.1|1983.8|1133
1713974100000|2024-04-24 15:55:00|1985.2|1984.9|1984.9|1984.6|1985.8|1985.5|1983|1982.7|796
1713974400000|2024-04-24 16:00:00|1984.8|1984.5|1986.3|1986|1987.5|1987.2|1984.2|1983.9|1082
1713974700000|2024-04-24 16:05:00|1986.2|1985.9|1983.2|1982.9|1986.4|1986.1|1982.9|1982.6|811
1713975000000|2024-04-24 16:10:00|1983.4|1983.1|1984.7|1984.4|1984.8|1984.5|1982.8|1982.5|1606
1713975300000|2024-04-24 16:15:00|1984.8|1984.5|1986.1|1985.8|1986.8|1986.5|1984.2|1983.9|1073
1713975600000|2024-04-24 16:20:00|1986|1985.7|1985.4|1985.1|1986.8|1986.5|1984.6|1984.3|829
1713975900000|2024-04-24 16:25:00|1985.5|1985.2|1986.7|1986.4|1987.3|1987|1985.1|1984.8|721
1713976200000|2024-04-24 16:30:00|1986.5|1986.2|1982.7|1982.4|1986.7|1986.4|1982.1|1981.8|967
1713976500000|2024-04-24 16:35:00|1982.6|1982.3|1985|1984.7|1985.2|1984.9|1982.2|1981.9|1089
1713976800000|2024-04-24 16:40:00|1985.1|1984.8|1984.2|1983.9|1985.2|1984.9|1983.6|1983.3|748
1713977100000|2024-04-24 16:45:00|1984.1|1983.8|1984.6|1984.3|1984.8|1984.5|1982.8|1982.5|644
1713977400000|2024-04-24 16:50:00|1984.7|1984.4|1986.7|1986.4|1987.2|1986.9|1983.9|1983.6|629
1713977700000|2024-04-24 16:55:00|1986.6|1986.3|1988.4|1988.1|1988.8|1988.5|1986.4|1986.1|1059
1713978000000|2024-04-24 17:00:00|1988.3|1988|1988.1|1987.8|1989.1|1988.8|1987.1|1986.8|1190
1713978300000|2024-04-24 17:05:00|1988.2|1987.9|1988.2|1987.9|1990|1989.7|1987.6|1987.3|1013
1713978600000|2024-04-24 17:10:00|1988|1987.7|1989.5|1989.2|1989.9|1989.6|1988|1987.7|587
1713978900000|2024-04-24 17:15:00|1989.4|1989.1|1989.6|1989.3|1990.1|1989.8|1988.6|1988.3|946
1713979200000|2024-04-24 17:20:00|1989.7|1989.4|1990.3|1990|1990.3|1990|1988.8|1988.5|658
1713979500000|2024-04-24 17:25:00|1990.2|1989.9|1991.3|1991|1991.5|1991.2|1990.2|1989.9|715
1713979800000|2024-04-24 17:30:00|1991.4|1991.1|1993.1|1992.8|1993.9|1993.6|1991.2|1990.9|1415
1713980100000|2024-04-24 17:35:00|1993|1992.7|1994|1993.7|1995|1994.7|1992.3|1992|1089
1713980400000|2024-04-24 17:40:00|1994.1|1993.8|1995.3|1995|1995.5|1995.2|1994.1|1993.8|721
1713980700000|2024-04-24 17:45:00|1995.2|1994.9|1995.9|1995.6|1997.4|1997.1|1995.1|1994.8|1217
1713981000000|2024-04-24 17:50:00|1995.8|1995.5|1995.5|1995.2|1996.5|1996.2|1994.6|1994.3|1028
1713981300000|2024-04-24 17:55:00|1995.6|1995.3|1996.7|1996.4|1996.9|1996.6|1995.1|1994.8|544
1713981600000|2024-04-24 18:00:00|1996.8|1996.5|1994.8|1994.5|1997|1996.7|1994.2|1993.9|855
1713981900000|2024-04-24 18:05:00|1994.7|1994.4|1993.7|1993.4|1994.9|1994.6|1991.3|1991|1648
1713982200000|2024-04-24 18:10:00|1993.6|1993.3|1990.2|1989.9|1994.4|1994.1|1990.2|1989.9|1261
1713982500000|2024-04-24 18:15:00|1990.3|1990|1990.4|1990.1|1991.5|1991.2|1988.9|1988.6|1165
1713982800000|2024-04-24 18:20:00|1990.6|1990.3|1991.1|1990.8|1991.9|1991.6|1989.6|1989.3|669
1713983100000|2024-04-24 18:25:00|1991.2|1990.9|1990.8|1990.5|1991.9|1991.6|1989.9|1989.6|679
1713983400000|2024-04-24 18:30:00|1990.9|1990.6|1989.4|1989.1|1991.1|1990.8|1987.7|1987.4|1062
1713983700000|2024-04-24 18:35:00|1989.3|1989|1991.2|1990.9|1992.3|1992|1989.1|1988.8|734
1713984000000|2024-04-24 18:40:00|1991.1|1990.8|1991.6|1991.3|1992.1|1991.8|1990.3|1990|732
1713984300000|2024-04-24 18:45:00|1991.5|1991.2|1991.1|1990.8|1992.3|1992|1990.5|1990.2|614
1713984600000|2024-04-24 18:50:00|1991.2|1990.9|1991.1|1990.8|1991.6|1991.3|1989.6|1989.3|745
1713984900000|2024-04-24 18:55:00|1991|1990.7|1989.8|1989.5|1991.9|1991.6|1989.5|1989.2|596
1713985200000|2024-04-24 19:00:00|1989.6|1989.3|1988.2|1987.9|1989.9|1989.6|1987.9|1987.6|944
1713985500000|2024-04-24 19:05:00|1988.1|1987.8|1990.6|1990.3|1990.9|1990.6|1987.4|1987.1|1005
1713985800000|2024-04-24 19:10:00|1990.5|1990.2|1991.2|1990.9|1992|1991.7|1989.7|1989.4|871
1713986100000|2024-04-24 19:15:00|1991.1|1990.8|1990.4|1990.1|1991.8|1991.5|1989.5|1989.2|895
1713986400000|2024-04-24 19:20:00|1990.3|1990|1992.5|1992.2|1993|1992.7|1990.1|1989.8|1146
1713986700000|2024-04-24 19:25:00|1992.4|1992.1|1992.5|1992.2|1993.4|1993.1|1991.7|1991.4|932
1713987000000|2024-04-24 19:30:00|1992.4|1992.1|1993.7|1993.4|1994|1993.7|1991.9|1991.6|978
1713987300000|2024-04-24 19:35:00|1993.8|1993.5|1992.9|1992.6|1993.9|1993.6|1991.9|1991.6|997
1713987600000|2024-04-24 19:40:00|1993.1|1992.8|1993.5|1993.2|1994.3|1994|1992.8|1992.5|803
1713987900000|2024-04-24 19:45:00|1993.4|1993.1|1995.1|1994.8|1995.3|1995|1992.7|1992.4|1061
1713988200000|2024-04-24 19:50:00|1995.3|1995|1997.4|1997.1|1997.4|1997.1|1993|1992.7|2317
1713988500000|2024-04-24 19:55:00|1997.7|1997.4|1994.4|1994.1|1998.1|1997.8|1994.2|1993.9|9915
1713988800000|2024-04-24 20:00:00|1994.5|1994.2|1995.1|1994.8|1995.7|1995.4|1993.2|1992.9|2788
1713989100000|2024-04-24 20:05:00|1995|1994.7|1993|1992.7|1995.9|1995.6|1992.6|1992.3|4232
1713989400000|2024-04-24 20:10:00|1992.9|1992.6|1993.2|1992.9|1995|1994.7|1992.8|1992.5|1754
1713989700000|2024-04-24 20:15:00|1993.1|1992.8|1996|1995.7|1997.2|1996.9|1992.9|1992.6|1729
1713990000000|2024-04-24 20:20:00|1995.7|1995.4|1994.9|1994.6|1995.7|1995.4|1993.1|1992.8|817
1713990300000|2024-04-24 20:25:00|1994.7|1994.4|1995.3|1995|1997.1|1996.8|1992.3|1992|1464
1713990600000|2024-04-24 20:30:00|1995.1|1994.8|1996|1995.7|1996|1995.7|1994|1993.7|415
1713990900000|2024-04-24 20:35:00|1995.8|1995.5|1996.4|1996.1|1996.7|1996.4|1995.6|1995.3|438
1713991200000|2024-04-24 20:40:00|1996.5|1996.2|1997.3|1997|1998|1997.7|1996.2|1995.9|471
1713991500000|2024-04-24 20:45:00|1997.4|1997.1|1998.5|1998.2|1999|1998.7|1997.4|1997.1|566
1713991800000|2024-04-24 20:50:00|1998.6|1998.3|1998.7|1998.4|1998.9|1998.6|1997.9|1997.6|383
1713992100000|2024-04-24 20:55:00|1998.8|1998.5|1999.7|1998.9|1999.7|1999.4|1998.2|1997.9|511
1713992400000|2024-04-24 21:00:00|1999.5|1998.7|1999.4|1998.6|1999.7|1998.9|1999|1998.2|0
1713992700000|2024-04-24 21:05:00|1999.6|1998.8|1998|1997.2|1999.7|1998.9|1998|1997.2|0
1713993000000|2024-04-24 21:10:00|1997.9|1997.1|1996.5|1995.7|1998.1|1997.3|1996.5|1995.7|0
1713993300000|2024-04-24 21:15:00|1997.3|1996.5|1997.3|1996.5|1997.7|1996.9|1996.5|1995.7|0
1713993600000|2024-04-24 21:20:00|1997.2|1996.4|1997.3|1996.5|1997.4|1996.6|1996.8|1996|0
1713993900000|2024-04-24 21:25:00|1997.2|1996.4|1996.5|1995.7|1997.3|1996.5|1996.5|1995.7|0
1713994200000|2024-04-24 21:30:00|1996.6|1995.8|1995.7|1994.9|1996.6|1995.8|1995.6|1994.8|0
1713994500000|2024-04-24 21:35:00|1995.6|1994.8|1995.3|1994.5|1995.7|1994.9|1995.3|1994.5|0
1713994800000|2024-04-24 21:40:00|1995.4|1994.6|1995.8|1995|1995.8|1995|1995.3|1994.5|0
1713995100000|2024-04-24 21:45:00|1995.9|1995.1|1995.2|1994.4|1996.1|1995.3|1995.2|1994.4|0
1713995400000|2024-04-24 21:50:00|1995.4|1994.6|1995.8|1995|1995.9|1995.1|1995.4|1994.6|0
1713995700000|2024-04-24 21:55:00|1995.7|1994.9|1996|1995.2|1996|1995.2|1995.6|1994.8|0
1713996000000|2024-04-24 22:00:00|1998.9|1998.6|1996|1995.7|1999.5|1999.2|1995.4|1995.1|788
1713996300000|2024-04-24 22:05:00|1995.9|1995.6|1998.2|1997.9|1998.2|1997.9|1995.3|1995|388
1713996600000|2024-04-24 22:10:00|1998.3|1998|1996.7|1996.4|1998.5|1998.2|1996.6|1996.3|191
1713996900000|2024-04-24 22:15:00|1996.6|1996.3|1996|1995.7|1996.8|1996.5|1994.9|1994.6|160
1713997200000|2024-04-24 22:20:00|1995.9|1995.6|1997.4|1997.1|1997.4|1997.1|1995.8|1995.5|107
1713997500000|2024-04-24 22:25:00|1997.3|1997|1997.4|1997.1|1997.9|1997.6|1996.9|1996.6|84
1713997800000|2024-04-24 22:30:00|1997.3|1997|1995.1|1994.8|1997.5|1997.2|1995|1994.7|131
1713998100000|2024-04-24 22:35:00|1995.2|1994.9|1994.9|1994.6|1995.8|1995.5|1994.6|1994.3|137
1713998400000|2024-04-24 22:40:00|1995|1994.7|1995.4|1995.1|1996.1|1995.8|1994.7|1994.4|42
1713998700000|2024-04-24 22:45:00|1995.5|1995.2|1996.2|1995.9|1996.2|1995.9|1995.4|1995.1|34
1713999000000|2024-04-24 22:50:00|1996.1|1995.8|1995.5|1995.2|1996.2|1995.9|1995.3|1995|70
1713999300000|2024-04-24 22:55:00|1995.6|1995.3|1995.6|1995.3|1995.7|1995.4|1995.3|1995|25
1713999600000|2024-04-24 23:00:00|1995.7|1995.4|1996.9|1996.6|1996.9|1996.6|1995.6|1995.3|86
1713999900000|2024-04-24 23:05:00|1996.8|1996.5|1996.5|1996.2|1997.1|1996.8|1996.3|1996|77
1714000200000|2024-04-24 23:10:00|1996.6|1996.3|1996.7|1996.4|1997.1|1996.8|1996.5|1996.2|25
1714000500000|2024-04-24 23:15:00|1996.8|1996.5|1996.8|1996.5|1997|1996.7|1996|1995.7|39
1714000800000|2024-04-24 23:20:00|1996.7|1996.4|1996.2|1995.9|1996.8|1996.5|1996.1|1995.8|24
1714001100000|2024-04-24 23:25:00|1996.1|1995.8|1996.7|1996.4|1996.7|1996.4|1996.1|1995.8|43
1714001400000|2024-04-24 23:30:00|1996.8|1996.5|1996.6|1996.3|1997.3|1997|1996.4|1996.1|63
1714001700000|2024-04-24 23:35:00|1996.5|1996.2|1996.2|1995.9|1996.6|1996.3|1996.2|1995.9|40
1714002000000|2024-04-24 23:40:00|1996.3|1996|1995.5|1995.2|1996.3|1996|1995.5|1995.2|160
1714002300000|2024-04-24 23:45:00|1995.6|1995.3|1995.3|1995|1995.8|1995.5|1995.3|1995|38
1714002600000|2024-04-24 23:50:00|1995.4|1995.1|1994.6|1994.3|1995.5|1995.2|1994.2|1993.9|68
1714002900000|2024-04-24 23:55:00|1994.7|1994.4|1994.9|1994.6|1994.9|1994.6|1994.2|1993.9|91
1714003200000|2024-04-25 00:00:00|1995.2|1994.9|1998.2|1997.9|1998.5|1998.2|1995.2|1994.9|209
1714003500000|2024-04-25 00:05:00|1998.3|1998|1997.1|1996.8|1998.5|1998.2|1997|1996.7|128
1714003800000|2024-04-25 00:10:00|1997|1996.7|1997|1996.7|1997|1996.7|1996.2|1995.9|32
1714004100000|2024-04-25 00:15:00|1996.9|1996.6|1997.3|1997|1997.4|1997.1|1996.3|1996|30
1714004400000|2024-04-25 00:20:00|1997.4|1997.1|1997.1|1996.8|1997.6|1997.3|1996.9|1996.6|23
1714004700000|2024-04-25 00:25:00|1997.2|1996.9|1997.7|1997.4|1997.7|1997.4|1996.8|1996.5|20
1714005000000|2024-04-25 00:30:00|1997.8|1997.5|1999.6|1999.3|1999.6|1999.3|1997.7|1997.4|61
1714005300000|2024-04-25 00:35:00|1999.4|1999.1|2001|2000.7|2001.2|2000.9|1999.4|1999.1|189
1714005600000|2024-04-25 00:40:00|2000.8|2000.5|2000.8|2000.5|2001.1|2000.8|2000.6|2000.3|44
1714005900000|2024-04-25 00:45:00|2000.6|2000.3|2001.4|2001.1|2001.6|2001.3|2000.2|1999.9|90
1714006200000|2024-04-25 00:50:00|2001.5|2001.2|2001.2|2000.9|2001.9|2001.6|2001.2|2000.9|100
1714006500000|2024-04-25 00:55:00|2001.3|2001|2001.6|2001.3|2002.1|2001.8|2000.7|2000.4|89
1714006800000|2024-04-25 01:00:00|2001.7|2001.4|2001.1|2000.8|2001.9|2001.6|2001|2000.7|61
1714007100000|2024-04-25 01:05:00|2001.2|2000.9|2000.4|2000.1|2001.2|2000.9|2000.3|2000|40
1714007400000|2024-04-25 01:10:00|2000.5|2000.2|2000.4|2000.1|2000.8|2000.5|2000.3|2000|17
1714007700000|2024-04-25 01:15:00|2000.3|2000|2000.4|2000.1|2000.4|2000.1|1999.7|1999.4|28
1714008000000|2024-04-25 01:20:00|2000.5|2000.2|2000.3|2000|2000.9|2000.6|2000.3|2000|38
1714008300000|2024-04-25 01:25:00|2000.4|2000.1|2001.2|2000.9|2001.2|2000.9|2000.4|2000.1|32
1714008600000|2024-04-25 01:30:00|2001.1|2000.8|2001.1|2000.8|2001.6|2001.3|2000.9|2000.6|43
1714008900000|2024-04-25 01:35:00|2001|2000.7|2001|2000.7|2001.2|2000.9|2000.5|2000.2|45
1714009200000|2024-04-25 01:40:00|2001.1|2000.8|2000.4|2000.1|2001.2|2000.9|2000.3|2000|38
1714009500000|2024-04-25 01:45:00|2000.3|2000|1998.1|1997.8|2000.5|2000.2|1998.1|1997.8|131
1714009800000|2024-04-25 01:50:00|1998|1997.7|1998.5|1998.2|1998.5|1998.2|1997.6|1997.3|134
1714010100000|2024-04-25 01:55:00|1998.6|1998.3|1998.8|1998.5|1999|1998.7|1997.8|1997.5|96
1714010400000|2024-04-25 02:00:00|1998.7|1998.4|1999.8|1999.5|2000.1|1999.8|1998.6|1998.3|44
1714010700000|2024-04-25 02:05:00|1999.9|1999.6|1999.7|1999.4|2000.5|2000.2|1999.3|1999|56
1714011000000|2024-04-25 02:10:00|1999.6|1999.3|1999.8|1999.5|2000.2|1999.9|1999.4|1999.1|32
1714011300000|2024-04-25 02:15:00|1999.9|1999.6|1999.6|1999.3|1999.9|1999.6|1999.5|1999.2|20
1714011600000|2024-04-25 02:20:00|1999.5|1999.2|2000.2|1999.9|2000.2|1999.9|1999.4|1999.1|24
1714011900000|2024-04-25 02:25:00|2000.1|1999.8|1999.9|1999.6|2000.2|1999.9|1999.7|1999.4|29
1714012200000|2024-04-25 02:30:00|2000|1999.7|1999.7|1999.4|2000|1999.7|1999.3|1999|36
1714012500000|2024-04-25 02:35:00|1999.8|1999.5|1999.4|1999.1|1999.8|1999.5|1999.2|1998.9|13
1714012800000|2024-04-25 02:40:00|1999.3|1999|1999.2|1998.9|1999.4|1999.1|1998.8|1998.5|33
1714013100000|2024-04-25 02:45:00|1999.1|1998.8|1999.2|1998.9|1999.2|1998.9|1999|1998.7|10
1714013400000|2024-04-25 02:50:00|1999|1998.7|1998.6|1998.3|1999.1|1998.8|1998.5|1998.2|39
1714013700000|2024-04-25 02:55:00|1998.5|1998.2|1999.3|1999|1999.4|1999.1|1998.5|1998.2|37
1714014000000|2024-04-25 03:00:00|1999.2|1998.9|1999.4|1999.1|1999.5|1999.2|1999.1|1998.8|26
1714014300000|2024-04-25 03:05:00|1999.3|1999|1999|1998.7|1999.3|1999|1999|1998.7|4
1714014600000|2024-04-25 03:10:00|1999.2|1998.9|1999.2|1998.9|1999.5|1999.2|1999|1998.7|93
1714014900000|2024-04-25 03:15:00|1999.3|1999|1998.6|1998.3|1999.3|1999|1998.6|1998.3|20
1714015200000|2024-04-25 03:20:00|1998.7|1998.4|1998.6|1998.3|1998.8|1998.5|1998.5|1998.2|6
1714015500000|2024-04-25 03:25:00|1998.7|1998.4|1998.5|1998.2|1998.8|1998.5|1998.5|1998.2|22
1714015800000|2024-04-25 03:30:00|1998.6|1998.3|1998.1|1997.8|1998.6|1998.3|1998|1997.7|25
1714016100000|2024-04-25 03:35:00|1998.2|1997.9|1998.3|1998|1998.5|1998.2|1998|1997.7|9
1714016400000|2024-04-25 03:40:00|1998.4|1998.1|1998.1|1997.8|1998.5|1998.2|1998.1|1997.8|49
1714016700000|2024-04-25 03:45:00|1998|1997.7|1997.9|1997.6|1998.3|1998|1997.9|1997.6|19
1714017000000|2024-04-25 03:50:00|1998|1997.7|1998.4|1998.1|1998.5|1998.2|1997.9|1997.6|36
1714017300000|2024-04-25 03:55:00|1998.3|1998|1998.1|1997.8|1998.4|1998.1|1997.9|1997.6|39
1714017600000|2024-04-25 04:00:00|1998|1997.7|1997.8|1997.5|1998.5|1998.2|1997.7|1997.4|25
1714017900000|2024-04-25 04:05:00|1997.9|1997.6|1997.7|1997.4|1998.1|1997.8|1997.6|1997.3|22
1714018200000|2024-04-25 04:10:00|1997.6|1997.3|1998|1997.7|1998|1997.7|1997.5|1997.2|7
1714018500000|2024-04-25 04:15:00|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1997.9|1997.6|4
1714018800000|2024-04-25 04:20:00|1998.2|1997.9|1998.5|1998.2|1998.5|1998.2|1998.2|1997.9|16
1714019100000|2024-04-25 04:25:00|1998.4|1998.1|1998.5|1998.2|1998.6|1998.3|1998.2|1997.9|18
1714019400000|2024-04-25 04:30:00|1998.6|1998.3|1999|1998.7|1999.1|1998.8|1998.5|1998.2|18
1714019700000|2024-04-25 04:35:00|1999.1|1998.8|1999.2|1998.9|1999.4|1999.1|1999|1998.7|14
1714020000000|2024-04-25 04:40:00|1999.3|1999|1999.1|1998.8|1999.4|1999.1|1999.1|1998.8|10
1714020300000|2024-04-25 04:45:00|1999.2|1998.9|1998.6|1998.3|1999.2|1998.9|1998.5|1998.2|28
1714020600000|2024-04-25 04:50:00|1998.7|1998.4|1998.6|1998.3|1998.9|1998.6|1998.4|1998.1|9
1714020900000|2024-04-25 04:55:00|1998.5|1998.2|1998.9|1998.6|1999|1998.7|1998.4|1998.1|5
1714021200000|2024-04-25 05:00:00|1998.8|1998.5|1997.8|1997.5|1998.9|1998.6|1997.8|1997.5|8
1714021500000|2024-04-25 05:05:00|1997.9|1997.6|1997.8|1997.5|1998.5|1998.2|1997.8|1997.5|13
1714021800000|2024-04-25 05:10:00|1997.9|1997.6|1997.5|1997.2|1998.1|1997.8|1997.4|1997.1|22
1714022100000|2024-04-25 05:15:00|1997.6|1997.3|1996.4|1996.1|1997.6|1997.3|1996.4|1996.1|75
1714022400000|2024-04-25 05:20:00|1996.5|1996.2|1996.8|1996.5|1996.8|1996.5|1996.4|1996.1|24
1714022700000|2024-04-25 05:25:00|1996.7|1996.4|1997|1996.7|1997|1996.7|1996.6|1996.3|10
1714023000000|2024-04-25 05:30:00|1996.9|1996.6|1997.7|1997.4|1998|1997.7|1996.9|1996.6|49
1714023300000|2024-04-25 05:35:00|1997.6|1997.3|1997.7|1997.4|1997.9|1997.6|1997.5|1997.2|14
1714023600000|2024-04-25 05:40:00|1997.6|1997.3|1997.7|1997.4|1998.1|1997.8|1997.6|1997.3|10
1714023900000|2024-04-25 05:45:00|1997.8|1997.5|1998.1|1997.8|1998.2|1997.9|1997.8|1997.5|19
1714024200000|2024-04-25 05:50:00|1998|1997.7|1997|1996.7|1998|1997.7|1997|1996.7|31
1714024500000|2024-04-25 05:55:00|1996.9|1996.6|1997|1996.7|1997.1|1996.8|1996.4|1996.1|56
1714024800000|2024-04-25 06:00:00|1997.1|1996.8|1996.9|1996.6|1997.2|1996.9|1996|1995.7|41
1714025100000|2024-04-25 06:05:00|1996.8|1996.5|1997.5|1997.2|1997.5|1997.2|1996.6|1996.3|50
1714025400000|2024-04-25 06:10:00|1997.3|1997|1998|1997.7|1998.2|1997.9|1997.3|1997|53
1714025700000|2024-04-25 06:15:00|1997.8|1997.5|1998.5|1998.2|1998.6|1998.3|1997.7|1997.4|65
1714026000000|2024-04-25 06:20:00|1998.6|1998.3|1999|1998.7|1999|1998.7|1998.4|1998.1|78
1714026300000|2024-04-25 06:25:00|1998.9|1998.6|1997.9|1997.6|1999|1998.7|1997.8|1997.5|207
1714026600000|2024-04-25 06:30:00|1998|1997.7|1999.1|1998.8|1999.1|1998.8|1997.5|1997.2|151
1714026900000|2024-04-25 06:35:00|1999|1998.7|1999.4|1999.1|1999.6|1999.3|1998.7|1998.4|85
1714027200000|2024-04-25 06:40:00|1999.5|1999.2|1999.7|1999.4|2000|1999.7|1999.5|1999.2|136
1714027500000|2024-04-25 06:45:00|1999.5|1999.2|2000.7|2000.4|2000.8|2000.5|1999|1998.7|180
1714027800000|2024-04-25 06:50:00|2000.6|2000.3|2002.2|2001.9|2002.2|2001.9|2000.4|2000.1|218
1714028100000|2024-04-25 06:55:00|2002.3|2002|2003.1|2002.8|2003.4|2003.1|2002|2001.7|155
1714028400000|2024-04-25 07:00:00|2003.2|2002.9|2001.6|2001.3|2003.6|2003.3|2001.1|2000.8|246
1714028700000|2024-04-25 07:05:00|2001.5|2001.2|2002|2001.7|2002.4|2002.1|2001.4|2001.1|128
1714029000000|2024-04-25 07:10:00|2002.1|2001.8|2002.8|2002.5|2003.6|2003.3|2002.1|2001.8|223
1714029300000|2024-04-25 07:15:00|2002.7|2002.4|2000.9|2000.6|2002.7|2002.4|2000.8|2000.5|175
1714029600000|2024-04-25 07:20:00|2001.1|2000.8|1999.6|1999.3|2001.3|2001|1999|1998.7|226
1714029900000|2024-04-25 07:25:00|1999.4|1999.1|1999.1|1998.8|1999.7|1999.4|1998.6|1998.3|205
1714030200000|2024-04-25 07:30:00|1999.3|1999|2000.1|1999.8|2000.4|2000.1|1999.3|1999|259
1714030500000|2024-04-25 07:35:00|2000|1999.7|1999.5|1999.2|2000.5|2000.2|1999.1|1998.8|142
1714030800000|2024-04-25 07:40:00|1999.4|1999.1|2001.4|2001.1|2001.4|2001.1|1999.4|1999.1|107
1714031100000|2024-04-25 07:45:00|2001.5|2001.2|2003|2002.7|2003.2|2002.9|2001|2000.7|193
1714031400000|2024-04-25 07:50:00|2003.2|2002.9|2003.5|2003.2|2004|2003.7|2003|2002.7|118
1714031700000|2024-04-25 07:55:00|2003.4|2003.1|2002.5|2002.2|2003.8|2003.5|2002.5|2002.2|127
1714032000000|2024-04-25 08:00:00|2002.4|2002.1|2004|2003.7|2004.7|2004.4|2001.8|2001.5|170
1714032300000|2024-04-25 08:05:00|2004.1|2003.8|2004.8|2004.5|2004.8|2004.5|2003.3|2003|336
1714032600000|2024-04-25 08:10:00|2004.9|2004.6|2006.5|2006.2|2008|2007.7|2004.9|2004.6|797
1714032900000|2024-04-25 08:15:00|2006.4|2006.1|2007.2|2006.9|2007.4|2007.1|2005.9|2005.6|142
1714033200000|2024-04-25 08:20:00|2007.1|2006.8|2007.1|2006.8|2007.6|2007.3|2006.8|2006.5|104
1714033500000|2024-04-25 08:25:00|2007.2|2006.9|2006.2|2005.9|2007.2|2006.9|2006.1|2005.8|137
1714033800000|2024-04-25 08:30:00|2006.1|2005.8|2006.2|2005.9|2006.9|2006.6|2005.3|2005|161
1714034100000|2024-04-25 08:35:00|2006.1|2005.8|2007|2006.7|2007.6|2007.3|2006.1|2005.8|187
1714034400000|2024-04-25 08:40:00|2006.8|2006.5|2006.3|2006|2007.1|2006.8|2006.2|2005.9|153
1714034700000|2024-04-25 08:45:00|2006.4|2006.1|2006.8|2006.5|2006.9|2006.6|2005.9|2005.6|119
1714035000000|2024-04-25 08:50:00|2006.7|2006.4|2006.8|2006.5|2007.2|2006.9|2006.4|2006.1|141
1714035300000|2024-04-25 08:55:00|2006.9|2006.6|2006.8|2006.5|2007|2006.7|2006.2|2005.9|143
1714035600000|2024-04-25 09:00:00|2006.6|2006.3|2006.6|2006.3|2006.9|2006.6|2006|2005.7|137
1714035900000|2024-04-25 09:05:00|2006.7|2006.4|2007|2006.7|2007.3|2007|2006.3|2006|100
1714036200000|2024-04-25 09:10:00|2007.1|2006.8|2007.5|2007.2|2007.6|2007.3|2006.6|2006.3|142
1714036500000|2024-04-25 09:15:00|2007.6|2007.3|2007.3|2007|2007.8|2007.5|2007|2006.7|68
1714036800000|2024-04-25 09:20:00|2007.4|2007.1|2006.7|2006.4|2007.5|2007.2|2006.6|2006.3|81
1714037100000|2024-04-25 09:25:00|2006.5|2006.2|2007.7|2007.4|2007.7|2007.4|2006.5|2006.2|83
1714037400000|2024-04-25 09:30:00|2007.8|2007.5|2007.9|2007.6|2008.3|2008|2007.5|2007.2|143
1714037700000|2024-04-25 09:35:00|2007.8|2007.5|2008.8|2008.5|2008.8|2008.5|2007.5|2007.2|115
1714038000000|2024-04-25 09:40:00|2008.7|2008.4|2009.1|2008.8|2009.4|2009.1|2008.4|2008.1|233
1714038300000|2024-04-25 09:45:00|2009.2|2008.9|2007.7|2007.4|2009.8|2009.5|2007.6|2007.3|278
1714038600000|2024-04-25 09:50:00|2007.6|2007.3|2007.1|2006.8|2008|2007.7|2007.1|2006.8|161
1714038900000|2024-04-25 09:55:00|2007.2|2006.9|2007.3|2007|2007.3|2007|2005.8|2005.5|172
1714039200000|2024-04-25 10:00:00|2007.4|2007.1|2008.2|2007.9|2008.9|2008.6|2007|2006.7|221
1714039500000|2024-04-25 10:05:00|2008.3|2008|2008.1|2007.8|2008.5|2008.2|2007.5|2007.2|94
1714039800000|2024-04-25 10:10:00|2008|2007.7|2007.5|2007.2|2008.5|2008.2|2007.1|2006.8|74
1714040100000|2024-04-25 10:15:00|2007.4|2007.1|2007.6|2007.3|2008.3|2008|2007.3|2007|101
1714040400000|2024-04-25 10:20:00|2007.5|2007.2|2007|2006.7|2007.5|2007.2|2006.4|2006.1|93
1714040700000|2024-04-25 10:25:00|2007.1|2006.8|2007.9|2007.6|2008.4|2008.1|2007|2006.7|145
1714041000000|2024-04-25 10:30:00|2008|2007.7|2008.2|2007.9|2008.2|2007.9|2006.9|2006.6|178
1714041300000|2024-04-25 10:35:00|2008.1|2007.8|2007.9|2007.6|2008.1|2007.8|2006.5|2006.2|155
1714041600000|2024-04-25 10:40:00|2007.8|2007.5|2005.9|2005.6|2008|2007.7|2005.3|2005|152
1714041900000|2024-04-25 10:45:00|2006|2005.7|2006.1|2005.8|2006.6|2006.3|2005.3|2005|215
1714042200000|2024-04-25 10:50:00|2006|2005.7|2006.7|2006.4|2007.4|2007.1|2006|2005.7|95
1714042500000|2024-04-25 10:55:00|2006.8|2006.5|2005.5|2005.2|2006.8|2006.5|2005.5|2005.2|280
1714042800000|2024-04-25 11:00:00|2005.4|2005.1|2003.7|2003.4|2005.5|2005.2|2002.8|2002.5|273
1714043100000|2024-04-25 11:05:00|2003.6|2003.3|2002.9|2002.6|2004.1|2003.8|2002.7|2002.4|158
1714043400000|2024-04-25 11:10:00|2002.7|2002.4|2003.6|2003.3|2004|2003.7|2002.7|2002.4|107
1714043700000|2024-04-25 11:15:00|2003.5|2003.2|2004.7|2004.4|2005|2004.7|2003.3|2003|192
1714044000000|2024-04-25 11:20:00|2004.8|2004.5|2002.9|2002.6|2005|2004.7|2002.5|2002.2|197
1714044300000|2024-04-25 11:25:00|2003|2002.7|2002.3|2002|2003.5|2003.2|2002.1|2001.8|107
1714044600000|2024-04-25 11:30:00|2002.4|2002.1|2001.3|2001|2002.5|2002.2|2001.2|2000.9|257
1714044900000|2024-04-25 11:35:00|2001.2|2000.9|2000.5|2000.2|2001.5|2001.2|1999.3|1999|425
1714045200000|2024-04-25 11:40:00|2000.6|2000.3|2003.6|2003.3|2003.6|2003.3|2000.5|2000.2|282
1714045500000|2024-04-25 11:45:00|2003.7|2003.4|2005.1|2004.8|2005.1|2004.8|2002.7|2002.4|186
1714045800000|2024-04-25 11:50:00|2005|2004.7|2004.5|2004.2|2005.5|2005.2|2004.2|2003.9|273
1714046100000|2024-04-25 11:55:00|2004.6|2004.3|2005.6|2005.3|2006.1|2005.8|2004.2|2003.9|166
1714046400000|2024-04-25 12:00:00|2005.3|2005|2005.6|2005.3|2005.7|2005.4|2004.5|2004.2|203
1714046700000|2024-04-25 12:05:00|2005.5|2005.2|2006.1|2005.8|2006.3|2006|2004.1|2003.8|334
1714047000000|2024-04-25 12:10:00|2006|2005.7|2003.9|2003.6|2006|2005.7|2003.3|2003|206
1714047300000|2024-04-25 12:15:00|2003.7|2003.4|2003.4|2003.1|2004.1|2003.8|2001.8|2001.5|303
1714047600000|2024-04-25 12:20:00|2003.5|2003.2|2003|2002.7|2004.8|2004.5|2002.7|2002.4|404
1714047900000|2024-04-25 12:25:00|2003.1|2002.8|2002.6|2002.3|2004.1|2003.8|2002.5|2002.2|481
1714048200000|2024-04-25 12:30:00|2002.7|2002.4|1985.7|1985.4|2012.4|2012.1|1980.1|1979.8|8493
1714048500000|2024-04-25 12:35:00|1986|1985.7|1975.1|1974.8|1990.7|1990.4|1975.1|1974.8|3520
1714048800000|2024-04-25 12:40:00|1974.9|1974.6|1975.6|1975.3|1978.1|1977.8|1971.5|1971.2|3633
1714049100000|2024-04-25 12:45:00|1975.8|1975.5|1974.3|1974|1976.8|1976.5|1972.2|1971.9|1757
1714049400000|2024-04-25 12:50:00|1974|1973.7|1971.8|1971.5|1974.9|1974.6|1969.3|1969|2773
1714049700000|2024-04-25 12:55:00|1971.7|1971.4|1973.5|1973.2|1974.2|1973.9|1971.3|1971|1088
1714050000000|2024-04-25 13:00:00|1974|1973.7|1973.7|1973.4|1975.7|1975.4|1971.6|1971.3|1382
1714050300000|2024-04-25 13:05:00|1973.2|1972.9|1967.4|1967.1|1973.2|1972.9|1966.6|1966.3|2149
1714050600000|2024-04-25 13:10:00|1967.5|1967.2|1966.3|1966|1968.3|1968|1964.9|1964.6|2016
1714050900000|2024-04-25 13:15:00|1966.7|1966.4|1966.3|1966|1967.8|1967.5|1965.5|1965.2|1328
1714051200000|2024-04-25 13:20:00|1966.2|1965.9|1969.9|1969.6|1971.3|1971|1966|1965.7|1275
1714051500000|2024-04-25 13:25:00|1970|1969.7|1971.9|1971.6|1972.1|1971.8|1968.4|1968.1|1741
1714051800000|2024-04-25 13:30:00|1971|1970.7|1967.1|1966.8|1974.2|1973.9|1966.4|1966.1|9990
1714052100000|2024-04-25 13:35:00|1967|1966.7|1962.6|1962.3|1970.2|1969.9|1962.6|1962.3|6353
1714052400000|2024-04-25 13:40:00|1962.5|1962.2|1967.1|1966.8|1968.9|1968.6|1961.8|1961.5|5228
1714052700000|2024-04-25 13:45:00|1967|1966.7|1960.7|1960.4|1968.3|1968|1960.2|1959.9|4193
1714053000000|2024-04-25 13:50:00|1960.6|1960.3|1956.8|1956.5|1962.7|1962.4|1956.2|1955.9|3813
1714053300000|2024-04-25 13:55:00|1957.2|1956.9|1960.2|1959.9|1962.1|1961.8|1955.9|1955.6|3334
1714053600000|2024-04-25 14:00:00|1960.3|1960|1957.6|1957.3|1960.3|1960|1954.7|1954.4|4564
1714053900000|2024-04-25 14:05:00|1957.4|1957.1|1963.1|1962.8|1963.6|1963.3|1957.1|1956.8|2962
1714054200000|2024-04-25 14:10:00|1963|1962.7|1965.8|1965.5|1967.3|1967|1963|1962.7|3809
1714054500000|2024-04-25 14:15:00|1965.5|1965.2|1969.3|1969|1970.2|1969.9|1965.3|1965|2759
1714054800000|2024-04-25 14:20:00|1969.2|1968.9|1968.7|1968.4|1969.8|1969.5|1967.4|1967.1|2027
1714055100000|2024-04-25 14:25:00|1968.5|1968.2|1970.7|1970.4|1970.9|1970.6|1967.9|1967.6|2553
1714055400000|2024-04-25 14:30:00|1970.5|1970.2|1967.7|1967.4|1971.4|1971.1|1967.3|1967|3231
1714055700000|2024-04-25 14:35:00|1967.6|1967.3|1966.5|1966.2|1968.7|1968.4|1964.5|1964.2|1936
1714056000000|2024-04-25 14:40:00|1966.4|1966.1|1964.6|1964.3|1966.8|1966.5|1961.6|1961.3|2101
1714056300000|2024-04-25 14:45:00|1964.5|1964.2|1965.5|1965.2|1967.8|1967.5|1964.1|1963.8|1983
1714056600000|2024-04-25 14:50:00|1965.8|1965.5|1964.8|1964.5|1967.2|1966.9|1963.1|1962.8|1505
1714056900000|2024-04-25 14:55:00|1964.9|1964.6|1965.6|1965.3|1966.6|1966.3|1962.7|1962.4|1356
1714057200000|2024-04-25 15:00:00|1965.5|1965.2|1966.4|1966.1|1968.9|1968.6|1964|1963.7|2649
1714057500000|2024-04-25 15:05:00|1966.3|1966|1968.6|1968.3|1968.7|1968.4|1965.6|1965.3|1255
1714057800000|2024-04-25 15:10:00|1968.5|1968.2|1966.5|1966.2|1968.9|1968.6|1965.5|1965.2|1559
1714058100000|2024-04-25 15:15:00|1966.4|1966.1|1965.7|1965.4|1967|1966.7|1963.6|1963.3|1662
1714058400000|2024-04-25 15:20:00|1965.8|1965.5|1967.4|1967.1|1968.3|1968|1965.1|1964.8|1249
1714058700000|2024-04-25 15:25:00|1967.5|1967.2|1968.4|1968.1|1968.7|1968.4|1966.5|1966.2|1053
1714059000000|2024-04-25 15:30:00|1968.2|1967.9|1965.8|1965.5|1968.9|1968.6|1964.2|1963.9|1308
1714059300000|2024-04-25 15:35:00|1966.1|1965.8|1966.5|1966.2|1966.9|1966.6|1964.6|1964.3|1082
1714059600000|2024-04-25 15:40:00|1966.8|1966.5|1966.7|1966.4|1967.8|1967.5|1965.9|1965.6|732
1714059900000|2024-04-25 15:45:00|1966.6|1966.3|1964.7|1964.4|1966.7|1966.4|1964.2|1963.9|834
1714060200000|2024-04-25 15:50:00|1964.6|1964.3|1967.1|1966.8|1967.3|1967|1964.3|1964|855
1714060500000|2024-04-25 15:55:00|1967|1966.7|1970.7|1970.4|1971.1|1970.8|1965.5|1965.2|1592
1714060800000|2024-04-25 16:00:00|1970.5|1970.2|1971.3|1971|1971.4|1971.1|1968.9|1968.6|1697
1714061100000|2024-04-25 16:05:00|1971.4|1971.1|1972.1|1971.8|1973.4|1973.1|1971.1|1970.8|1605
1714061400000|2024-04-25 16:10:00|1972.2|1971.9|1968.5|1968.2|1972.3|1972|1968.1|1967.8|1357
1714061700000|2024-04-25 16:15:00|1968.6|1968.3|1969.4|1969.1|1971|1970.7|1968.2|1967.9|1049
1714062000000|2024-04-25 16:20:00|1969.5|1969.2|1971.1|1970.8|1972.5|1972.2|1969.1|1968.8|921
1714062300000|2024-04-25 16:25:00|1971|1970.7|1971.4|1971.1|1971.8|1971.5|1970.5|1970.2|806
1714062600000|2024-04-25 16:30:00|1971.3|1971|1971.2|1970.9|1971.4|1971.1|1969.4|1969.1|1194
1714062900000|2024-04-25 16:35:00|1971.1|1970.8|1971|1970.7|1972.5|1972.2|1969.8|1969.5|801
1714063200000|2024-04-25 16:40:00|1971.1|1970.8|1971.8|1971.5|1972.1|1971.8|1970.1|1969.8|953
1714063500000|2024-04-25 16:45:00|1971.9|1971.6|1971.5|1971.2|1972.5|1972.2|1970.9|1970.6|713
1714063800000|2024-04-25 16:50:00|1971.6|1971.3|1974|1973.7|1974.2|1973.9|1971.4|1971.1|1285
1714064100000|2024-04-25 16:55:00|1974.1|1973.8|1974.5|1974.2|1976.1|1975.8|1973.5|1973.2|1269
1714064400000|2024-04-25 17:00:00|1974.7|1974.4|1975.7|1975.4|1976.8|1976.5|1973.4|1973.1|1453
1714064700000|2024-04-25 17:05:00|1975.9|1975.6|1974.9|1974.6|1976.8|1976.5|1973.6|1973.3|1537
1714065000000|2024-04-25 17:10:00|1975|1974.7|1972.7|1972.4|1975|1974.7|1971.5|1971.2|1228
1714065300000|2024-04-25 17:15:00|1972.8|1972.5|1971.9|1971.6|1973.2|1972.9|1971.6|1971.3|590
1714065600000|2024-04-25 17:20:00|1972|1971.7|1970.3|1970|1973.1|1972.8|1969.6|1969.3|1405
1714065900000|2024-04-25 17:25:00|1970.2|1969.9|1972.7|1972.4|1973.4|1973.1|1970.1|1969.8|816
1714066200000|2024-04-25 17:30:00|1972.5|1972.2|1974.9|1974.6|1975.1|1974.8|1971.9|1971.6|970
1714066500000|2024-04-25 17:35:00|1975.1|1974.8|1979.4|1979.1|1979.5|1979.2|1974.9|1974.6|1593
1714066800000|2024-04-25 17:40:00|1979.3|1979|1977.9|1977.6|1979.4|1979.1|1976.5|1976.2|1315
1714067100000|2024-04-25 17:45:00|1978|1977.7|1979.9|1979.6|1981.2|1980.9|1977.5|1977.2|1157
1714067400000|2024-04-25 17:50:00|1979.8|1979.5|1982.4|1982.1|1982.5|1982.2|1979.2|1978.9|1280
1714067700000|2024-04-25 17:55:00|1982.5|1982.2|1980.5|1980.2|1982.5|1982.2|1979.3|1979|1536
1714068000000|2024-04-25 18:00:00|1980.7|1980.4|1978.9|1978.6|1980.9|1980.6|1978.1|1977.8|1224
1714068300000|2024-04-25 18:05:00|1978.8|1978.5|1979.1|1978.8|1980.8|1980.5|1977.8|1977.5|906
1714068600000|2024-04-25 18:10:00|1979|1978.7|1979.1|1978.8|1980.3|1980|1978.1|1977.8|603
1714068900000|2024-04-25 18:15:00|1979|1978.7|1980.4|1980.1|1980.9|1980.6|1978.9|1978.6|725
1714069200000|2024-04-25 18:20:00|1980.5|1980.2|1979.3|1979|1981.5|1981.2|1979.1|1978.8|549
1714069500000|2024-04-25 18:25:00|1979.2|1978.9|1973.8|1973.5|1979.7|1979.4|1973.5|1973.2|1468
1714069800000|2024-04-25 18:30:00|1973.7|1973.4|1976.4|1976.1|1977.9|1977.6|1973.5|1973.2|1321
1714070100000|2024-04-25 18:35:00|1976.5|1976.2|1975.7|1975.4|1976.7|1976.4|1974.6|1974.3|866
1714070400000|2024-04-25 18:40:00|1975.6|1975.3|1975.8|1975.5|1976.8|1976.5|1974.1|1973.8|970
1714070700000|2024-04-25 18:45:00|1975.7|1975.4|1976.7|1976.4|1977.3|1977|1975.5|1975.2|996
1714071000000|2024-04-25 18:50:00|1976.5|1976.2|1975.8|1975.5|1977.4|1977.1|1975.3|1975|922
1714071300000|2024-04-25 18:55:00|1975.7|1975.4|1978.2|1977.9|1978.4|1978.1|1974.8|1974.5|1085
1714071600000|2024-04-25 19:00:00|1978.3|1978|1981.9|1981.6|1982.2|1981.9|1977.9|1977.6|1767
1714071900000|2024-04-25 19:05:00|1981.8|1981.5|1982|1981.7|1982.3|1982|1980.8|1980.5|1383
1714072200000|2024-04-25 19:10:00|1981.9|1981.6|1983.4|1983.1|1983.5|1983.2|1981.5|1981.2|974
1714072500000|2024-04-25 19:15:00|1983.5|1983.2|1984.2|1983.9|1984.6|1984.3|1981.9|1981.6|1395
1714072800000|2024-04-25 19:20:00|1983.9|1983.6|1984.6|1984.3|1985.9|1985.6|1983.4|1983.1|1338
1714073100000|2024-04-25 19:25:00|1984.7|1984.4|1984.1|1983.8|1985.5|1985.2|1983.4|1983.1|947
1714073400000|2024-04-25 19:30:00|1984|1983.7|1982.7|1982.4|1984.1|1983.8|1982.6|1982.3|1046
1714073700000|2024-04-25 19:35:00|1982.6|1982.3|1980.7|1980.4|1982.9|1982.6|1980|1979.7|1336
1714074000000|2024-04-25 19:40:00|1980.6|1980.3|1979.9|1979.6|1981.7|1981.4|1978.8|1978.5|1458
1714074300000|2024-04-25 19:45:00|1979.8|1979.5|1978.9|1978.6|1980.9|1980.6|1978.8|1978.5|1101
1714074600000|2024-04-25 19:50:00|1979.1|1978.8|1981.5|1981.2|1982.1|1981.8|1977.3|1977|2276
1714074900000|2024-04-25 19:55:00|1981.3|1981|1982.4|1982.1|1982.9|1982.6|1980.4|1980.1|10044
1714075200000|2024-04-25 20:00:00|1982.3|1982|1978.8|1978.5|1982.5|1982.2|1975.8|1975.5|10288
1714075500000|2024-04-25 20:05:00|1978.3|1978|1979.7|1979.4|1980.6|1980.3|1976.6|1976.3|4520
1714075800000|2024-04-25 20:10:00|1979.6|1979.3|1978|1977.7|1981.1|1980.8|1977.8|1977.5|2742
1714076100000|2024-04-25 20:15:00|1977.9|1977.6|1976.6|1976.3|1979.6|1979.3|1976.1|1975.8|1600
1714076400000|2024-04-25 20:20:00|1976.7|1976.4|1979.1|1978.8|1980.1|1979.8|1976.7|1976.4|544
1714076700000|2024-04-25 20:25:00|1979.2|1978.9|1978.3|1978|1979.2|1978.9|1976.7|1976.4|742
1714077000000|2024-04-25 20:30:00|1978.2|1977.9|1978.6|1978.3|1978.8|1978.5|1977.6|1977.3|431
1714077300000|2024-04-25 20:35:00|1978.7|1978.4|1980.4|1980.1|1980.5|1980.2|1978.6|1978.3|224
1714077600000|2024-04-25 20:40:00|1980.3|1980|1979.5|1979.2|1980.9|1980.6|1978.7|1978.4|411
1714077900000|2024-04-25 20:45:00|1979.4|1979.1|1979.4|1979.1|1979.6|1979.3|1978.5|1978.2|361
1714078200000|2024-04-25 20:50:00|1979.3|1979|1978.5|1978.2|1979.6|1979.3|1978.3|1978|539
1714078500000|2024-04-25 20:55:00|1978.6|1978.3|1979.2|1978.4|1980.8|1980.5|1978.4|1978.1|666
1714078800000|2024-04-25 21:00:00|1979.3|1978.5|1978.9|1978.1|1979.5|1978.7|1978.9|1978.1|0
1714079100000|2024-04-25 21:05:00|1978.8|1978|1978.4|1977.6|1979|1978.2|1978.2|1977.4|0
1714079400000|2024-04-25 21:10:00|1978.3|1977.5|1978|1977.2|1978.4|1977.6|1978|1977.2|0
1714079700000|2024-04-25 21:15:00|1977.9|1977.1|1977.9|1977.1|1978.1|1977.3|1977.4|1976.6|0
1714080000000|2024-04-25 21:20:00|1977.8|1977|1977.6|1976.8|1977.8|1977|1977.6|1976.8|0
1714080300000|2024-04-25 21:25:00|1977.8|1977|1977.1|1976.3|1977.8|1977|1977.1|1976.3|0
1714080600000|2024-04-25 21:30:00|1977.2|1976.4|1977.2|1976.4|1977.3|1976.5|1976.6|1975.8|0
1714080900000|2024-04-25 21:35:00|1977.1|1976.3|1977.4|1976.6|1977.5|1976.7|1977.1|1976.3|0
1714081200000|2024-04-25 21:40:00|1977.5|1976.7|1977.6|1976.8|1977.6|1976.8|1977.3|1976.5|0
1714081500000|2024-04-25 21:45:00|1977.5|1976.7|1977.3|1976.5|1977.5|1976.7|1977.1|1976.3|0
1714081800000|2024-04-25 21:50:00|1977.2|1976.4|1977.5|1976.7|1977.5|1976.7|1977|1976.2|0
1714082100000|2024-04-25 21:55:00|1977.4|1976.6|1978.7|1977.9|1979.8|1979|1977.2|1976.4|0
1714082400000|2024-04-25 22:00:00|1980.8|1980|1975.2|1974.9|1981.5|1981.2|1974.9|1974.6|840
1714082700000|2024-04-25 22:05:00|1975.1|1974.8|1977.1|1976.8|1977.1|1976.8|1974.2|1973.9|290
1714083000000|2024-04-25 22:10:00|1977.3|1977|1976.7|1976.4|1977.7|1977.4|1976.2|1975.9|152
1714083300000|2024-04-25 22:15:00|1976.5|1976.2|1976.5|1976.2|1977|1976.7|1976.3|1976|76
1714083600000|2024-04-25 22:20:00|1976.4|1976.1|1975.9|1975.6|1976.7|1976.4|1975.3|1975|127
1714083900000|2024-04-25 22:25:00|1976|1975.7|1976.6|1976.3|1976.7|1976.4|1975.7|1975.4|154
1714084200000|2024-04-25 22:30:00|1976.5|1976.2|1976.9|1976.6|1977.4|1977.1|1976.5|1976.2|68
1714084500000|2024-04-25 22:35:00|1976.8|1976.5|1977.3|1977|1978.2|1977.9|1976.8|1976.5|135
1714084800000|2024-04-25 22:40:00|1977.2|1976.9|1978.4|1978.1|1978.6|1978.3|1977.2|1976.9|69
1714085100000|2024-04-25 22:45:00|1978.3|1978|1978.2|1977.9|1979|1978.7|1977.8|1977.5|61
1714085400000|2024-04-25 22:50:00|1978.1|1977.8|1977.9|1977.6|1978.6|1978.3|1977.5|1977.2|104
1714085700000|2024-04-25 22:55:00|1978|1977.7|1979.1|1978.8|1979.1|1978.8|1978|1977.7|67
1714086000000|2024-04-25 23:00:00|1979|1978.7|1978.5|1978.2|1979|1978.7|1977.9|1977.6|67
1714086300000|2024-04-25 23:05:00|1978.6|1978.3|1977.4|1977.1|1978.6|1978.3|1977.4|1977.1|32
1714086600000|2024-04-25 23:10:00|1977.3|1977|1976.4|1976.1|1977.3|1977|1975.9|1975.6|87
1714086900000|2024-04-25 23:15:00|1976.5|1976.2|1976.6|1976.3|1977|1976.7|1976.4|1976.1|31
1714087200000|2024-04-25 23:20:00|1976.5|1976.2|1976.5|1976.2|1976.8|1976.5|1976.5|1976.2|20
1714087500000|2024-04-25 23:25:00|1976.4|1976.1|1976.1|1975.8|1976.9|1976.6|1975.9|1975.6|71
1714087800000|2024-04-25 23:30:00|1976.2|1975.9|1976|1975.7|1976.4|1976.1|1975.9|1975.6|28
1714088100000|2024-04-25 23:35:00|1976.1|1975.8|1975.9|1975.6|1976.3|1976|1975.7|1975.4|57
1714088400000|2024-04-25 23:40:00|1975.8|1975.5|1976.3|1976|1976.4|1976.1|1975.7|1975.4|27
1714088700000|2024-04-25 23:45:00|1976.4|1976.1|1976.6|1976.3|1976.9|1976.6|1976.2|1975.9|51
1714089000000|2024-04-25 23:50:00|1976.4|1976.1|1977.3|1977|1977.3|1977|1976.4|1976.1|94
1714089300000|2024-04-25 23:55:00|1977.2|1976.9|1976.9|1976.6|1977.2|1976.9|1976.8|1976.5|17
1714089600000|2024-04-26 00:00:00|1976.7|1976.4|1974.8|1974.5|1976.7|1976.4|1974.6|1974.3|146
1714089900000|2024-04-26 00:05:00|1974.6|1974.3|1976.4|1976.1|1976.6|1976.3|1974.2|1973.9|251
1714090200000|2024-04-26 00:10:00|1976.5|1976.2|1976.7|1976.4|1977.4|1977.1|1976.2|1975.9|86
1714090500000|2024-04-26 00:15:00|1976.8|1976.5|1976.6|1976.3|1976.8|1976.5|1976.1|1975.8|34
1714090800000|2024-04-26 00:20:00|1976.7|1976.4|1976.6|1976.3|1977.1|1976.8|1976.4|1976.1|40
1714091100000|2024-04-26 00:25:00|1976.5|1976.2|1977|1976.7|1977.5|1977.2|1976.4|1976.1|36
1714091400000|2024-04-26 00:30:00|1977.1|1976.8|1977.5|1977.2|1977.6|1977.3|1976.9|1976.6|28
1714091700000|2024-04-26 00:35:00|1977.3|1977|1977.6|1977.3|1977.9|1977.6|1977.3|1977|29
1714092000000|2024-04-26 00:40:00|1977.5|1977.2|1977.5|1977.2|1977.6|1977.3|1977.1|1976.8|40
1714092300000|2024-04-26 00:45:00|1977.4|1977.1|1977.2|1976.9|1977.6|1977.3|1977.1|1976.8|21
1714092600000|2024-04-26 00:50:00|1977.1|1976.8|1977.5|1977.2|1977.7|1977.4|1977.1|1976.8|27
1714092900000|2024-04-26 00:55:00|1977.4|1977.1|1977.5|1977.2|1977.7|1977.4|1977.2|1976.9|21
1714093200000|2024-04-26 01:00:00|1977.6|1977.3|1976|1975.7|1977.7|1977.4|1975.8|1975.5|180
1714093500000|2024-04-26 01:05:00|1975.9|1975.6|1974.6|1974.3|1976|1975.7|1974.6|1974.3|242
1714093800000|2024-04-26 01:10:00|1974.5|1974.2|1974.5|1974.2|1974.9|1974.6|1973.9|1973.6|201
1714094100000|2024-04-26 01:15:00|1974.6|1974.3|1977.9|1977.6|1977.9|1977.6|1974.6|1974.3|204
1714094400000|2024-04-26 01:20:00|1977.8|1977.5|1977.8|1977.5|1978.1|1977.8|1977.6|1977.3|65
1714094700000|2024-04-26 01:25:00|1977.7|1977.4|1976.9|1976.6|1977.7|1977.4|1976.9|1976.6|50
1714095000000|2024-04-26 01:30:00|1977|1976.7|1977.4|1977.1|1978.1|1977.8|1976.9|1976.6|72
1714095300000|2024-04-26 01:35:00|1977.5|1977.2|1978.1|1977.8|1979.1|1978.8|1977.4|1977.1|104
1714095600000|2024-04-26 01:40:00|1978|1977.7|1978|1977.7|1978.1|1977.8|1977.5|1977.2|39
1714095900000|2024-04-26 01:45:00|1977.9|1977.6|1978.4|1978.1|1978.7|1978.4|1977.8|1977.5|30
1714096200000|2024-04-26 01:50:00|1978.3|1978|1978.3|1978|1978.6|1978.3|1977.8|1977.5|54
1714096500000|2024-04-26 01:55:00|1978.2|1977.9|1978.2|1977.9|1978.3|1978|1978|1977.7|9
1714096800000|2024-04-26 02:00:00|1978.1|1977.8|1978|1977.7|1978.7|1978.4|1977.9|1977.6|91
1714097100000|2024-04-26 02:05:00|1977.9|1977.6|1977.8|1977.5|1978|1977.7|1977.5|1977.2|24
1714097400000|2024-04-26 02:10:00|1977.9|1977.6|1978|1977.7|1978.3|1978|1977.9|1977.6|23
1714097700000|2024-04-26 02:15:00|1978.1|1977.8|1978.2|1977.9|1978.4|1978.1|1977.9|1977.6|40
1714098000000|2024-04-26 02:20:00|1978.4|1978.1|1978.1|1977.8|1978.4|1978.1|1978|1977.7|26
1714098300000|2024-04-26 02:25:00|1978|1977.7|1978.3|1978|1978.3|1978|1978|1977.7|15
1714098600000|2024-04-26 02:30:00|1978.4|1978.1|1978.8|1978.5|1978.9|1978.6|1978.2|1977.9|36
1714098900000|2024-04-26 02:35:00|1978.7|1978.4|1978.5|1978.2|1978.8|1978.5|1978.5|1978.2|20
1714099200000|2024-04-26 02:40:00|1978.4|1978.1|1977.5|1977.2|1978.7|1978.4|1977.4|1977.1|77
1714099500000|2024-04-26 02:45:00|1977.4|1977.1|1976.5|1976.2|1977.5|1977.2|1976|1975.7|88
1714099800000|2024-04-26 02:50:00|1976.6|1976.3|1977.2|1976.9|1977.3|1977|1976.4|1976.1|25
1714100100000|2024-04-26 02:55:00|1977.1|1976.8|1977.1|1976.8|1977.2|1976.9|1977|1976.7|52
1714100400000|2024-04-26 03:00:00|1977.2|1976.9|1977.2|1976.9|1977.3|1977|1977.2|1976.9|14
1714100700000|2024-04-26 03:05:00|1977.3|1977|1977.8|1977.5|1977.9|1977.6|1977.3|1977|27
1714101000000|2024-04-26 03:10:00|1977.9|1977.6|1978|1977.7|1978.1|1977.8|1977.3|1977|14
1714101300000|2024-04-26 03:15:00|1977.9|1977.6|1978.1|1977.8|1978.1|1977.8|1977.9|1977.6|13
1714101600000|2024-04-26 03:20:00|1978|1977.7|1979.3|1979|1979.6|1979.3|1977.5|1977.2|81
1714101900000|2024-04-26 03:25:00|1979.2|1978.9|1979|1978.7|1979.3|1979|1978.3|1978|50
1714102200000|2024-04-26 03:30:00|1979.1|1978.8|1978.9|1978.6|1979.5|1979.2|1978.7|1978.4|23
1714102500000|2024-04-26 03:35:00|1978.8|1978.5|1977.2|1976.9|1979|1978.7|1977.1|1976.8|21
1714102800000|2024-04-26 03:40:00|1977.1|1976.8|1977|1976.7|1977.5|1977.2|1976.9|1976.6|14
1714103100000|2024-04-26 03:45:00|1977.1|1976.8|1977.2|1976.9|1977.4|1977.1|1976.9|1976.6|21
1714103400000|2024-04-26 03:50:00|1977.1|1976.8|1977.7|1977.4|1977.8|1977.5|1977.1|1976.8|17
1714103700000|2024-04-26 03:55:00|1977.5|1977.2|1978|1977.7|1978|1977.7|1977.5|1977.2|16
1714104000000|2024-04-26 04:00:00|1977.9|1977.6|1977.6|1977.3|1977.9|1977.6|1977.4|1977.1|5
1714104300000|2024-04-26 04:05:00|1977.5|1977.2|1978|1977.7|1978.1|1977.8|1977.4|1977.1|23
1714104600000|2024-04-26 04:10:00|1978.1|1977.8|1978.2|1977.9|1978.4|1978.1|1978|1977.7|9
1714104900000|2024-04-26 04:15:00|1978.1|1977.8|1978.2|1977.9|1978.5|1978.2|1978.1|1977.8|13
1714105200000|2024-04-26 04:20:00|1978.3|1978|1978.7|1978.4|1978.8|1978.5|1978.3|1978|24
1714105500000|2024-04-26 04:25:00|1978.8|1978.5|1978.8|1978.5|1978.9|1978.6|1978.6|1978.3|8
1714105800000|2024-04-26 04:30:00|1978.9|1978.6|1979.3|1979|1979.6|1979.3|1978.7|1978.4|43
1714106100000|2024-04-26 04:35:00|1979.4|1979.1|1979.1|1978.8|1979.4|1979.1|1978.7|1978.4|24
1714106400000|2024-04-26 04:40:00|1979.2|1978.9|1979.4|1979.1|1979.5|1979.2|1979.1|1978.8|12
1714106700000|2024-04-26 04:45:00|1979.5|1979.2|1979.6|1979.3|1979.6|1979.3|1979.3|1979|20
1714107000000|2024-04-26 04:50:00|1979.5|1979.2|1978.8|1978.5|1979.5|1979.2|1978.8|1978.5|29
1714107300000|2024-04-26 04:55:00|1978.7|1978.4|1978.6|1978.3|1978.8|1978.5|1978.2|1977.9|73
1714107600000|2024-04-26 05:00:00|1978.7|1978.4|1978.7|1978.4|1978.9|1978.6|1978.3|1978|41
1714107900000|2024-04-26 05:05:00|1978.6|1978.3|1978.5|1978.2|1978.8|1978.5|1978.2|1977.9|17
1714108200000|2024-04-26 05:10:00|1978.4|1978.1|1979.1|1978.8|1979.2|1978.9|1978.3|1978|21
1714108500000|2024-04-26 05:15:00|1979.2|1978.9|1979.6|1979.3|1979.8|1979.5|1979|1978.7|33
1714108800000|2024-04-26 05:20:00|1979.7|1979.4|1979.6|1979.3|1979.8|1979.5|1979.2|1978.9|12
1714109100000|2024-04-26 05:25:00|1979.5|1979.2|1979.5|1979.2|1979.6|1979.3|1979.2|1978.9|23
1714109400000|2024-04-26 05:30:00|1979.6|1979.3|1979.5|1979.2|1979.8|1979.5|1979.1|1978.8|49
1714109700000|2024-04-26 05:35:00|1979.3|1979|1980.1|1979.8|1980.2|1979.9|1979.3|1979|32
1714110000000|2024-04-26 05:40:00|1980|1979.7|1980.3|1980|1980.3|1980|1979.6|1979.3|22
1714110300000|2024-04-26 05:45:00|1980.5|1980.2|1981.2|1980.9|1981.3|1981|1980.4|1980.1|49
1714110600000|2024-04-26 05:50:00|1981.1|1980.8|1981.6|1981.3|1981.6|1981.3|1980.8|1980.5|18
1714110900000|2024-04-26 05:55:00|1981.5|1981.2|1980.8|1980.5|1981.5|1981.2|1980.2|1979.9|102
1714111200000|2024-04-26 06:00:00|1981.1|1980.8|1981|1980.7|1981.3|1981|1980.4|1980.1|86
1714111500000|2024-04-26 06:05:00|1981.1|1980.8|1981.2|1980.9|1981.9|1981.6|1980.8|1980.5|50
1714111800000|2024-04-26 06:10:00|1981.3|1981|1981.4|1981.1|1981.5|1981.2|1980.9|1980.6|73
1714112100000|2024-04-26 06:15:00|1981.5|1981.2|1981.1|1980.8|1981.7|1981.4|1981.1|1980.8|102
1714112400000|2024-04-26 06:20:00|1981.2|1980.9|1981.4|1981.1|1981.6|1981.3|1980.9|1980.6|40
1714112700000|2024-04-26 06:25:00|1981.3|1981|1980.5|1980.2|1981.3|1981|1980.5|1980.2|42
1714113000000|2024-04-26 06:30:00|1980.6|1980.3|1981.8|1981.5|1981.9|1981.6|1980.5|1980.2|188
1714113300000|2024-04-26 06:35:00|1981.9|1981.6|1982.4|1982.1|1983.2|1982.9|1981.8|1981.5|336
1714113600000|2024-04-26 06:40:00|1982.5|1982.2|1982.7|1982.4|1982.9|1982.6|1982|1981.7|101
1714113900000|2024-04-26 06:45:00|1982.5|1982.2|1981|1980.7|1982.5|1982.2|1981|1980.7|98
1714114200000|2024-04-26 06:50:00|1981.1|1980.8|1981|1980.7|1981.7|1981.4|1980.9|1980.6|88
1714114500000|2024-04-26 06:55:00|1981.1|1980.8|1980.7|1980.4|1981.1|1980.8|1980.4|1980.1|138
1714114800000|2024-04-26 07:00:00|1980.8|1980.5|1980.2|1979.9|1981.4|1981.1|1979.8|1979.5|190
1714115100000|2024-04-26 07:05:00|1980.1|1979.8|1978|1977.7|1980.1|1979.8|1977.6|1977.3|149
1714115400000|2024-04-26 07:10:00|1977.9|1977.6|1977.4|1977.1|1979.1|1978.8|1977.3|1977|122
1714115700000|2024-04-26 07:15:00|1977.5|1977.2|1978.2|1977.9|1978.5|1978.2|1977.1|1976.8|185
1714116000000|2024-04-26 07:20:00|1978.3|1978|1977.1|1976.8|1978.4|1978.1|1976.7|1976.4|279
1714116300000|2024-04-26 07:25:00|1977|1976.7|1979|1978.7|1979|1978.7|1977|1976.7|171
1714116600000|2024-04-26 07:30:00|1978.9|1978.6|1979.7|1979.4|1980.3|1980|1978.9|1978.6|150
1714116900000|2024-04-26 07:35:00|1979.5|1979.2|1980.6|1980.3|1980.6|1980.3|1979.5|1979.2|70
1714117200000|2024-04-26 07:40:00|1980.5|1980.2|1981.5|1981.2|1981.5|1981.2|1980.1|1979.8|104
1714117500000|2024-04-26 07:45:00|1981.4|1981.1|1982.4|1982.1|1982.5|1982.2|1981.2|1980.9|179
1714117800000|2024-04-26 07:50:00|1982.5|1982.2|1982.9|1982.6|1983|1982.7|1981|1980.7|155
1714118100000|2024-04-26 07:55:00|1982.8|1982.5|1981.7|1981.4|1983.1|1982.8|1981.5|1981.2|223
1714118400000|2024-04-26 08:00:00|1981.5|1981.2|1982.3|1982|1982.7|1982.4|1980.4|1980.1|471
1714118700000|2024-04-26 08:05:00|1982.2|1981.9|1983|1982.7|1984|1983.7|1981.8|1981.5|241
1714119000000|2024-04-26 08:10:00|1982.9|1982.6|1983.5|1983.2|1983.9|1983.6|1982.8|1982.5|171
1714119300000|2024-04-26 08:15:00|1983.4|1983.1|1984.5|1984.2|1984.5|1984.2|1982.8|1982.5|150
1714119600000|2024-04-26 08:20:00|1984.4|1984.1|1983.4|1983.1|1984.6|1984.3|1981.4|1981.1|214
1714119900000|2024-04-26 08:25:00|1983.5|1983.2|1984.3|1984|1984.5|1984.2|1982.9|1982.6|120
1714120200000|2024-04-26 08:30:00|1984.2|1983.9|1984.4|1984.1|1984.7|1984.4|1983.8|1983.5|96
1714120500000|2024-04-26 08:35:00|1984.3|1984|1983.5|1983.2|1984.4|1984.1|1983.1|1982.8|127
1714120800000|2024-04-26 08:40:00|1983.6|1983.3|1984.1|1983.8|1984.3|1984|1983.4|1983.1|52
1714121100000|2024-04-26 08:45:00|1984|1983.7|1983.8|1983.5|1984.6|1984.3|1983.8|1983.5|48
1714121400000|2024-04-26 08:50:00|1983.9|1983.6|1983.6|1983.3|1984.3|1984|1983.5|1983.2|108
1714121700000|2024-04-26 08:55:00|1983.5|1983.2|1983.8|1983.5|1983.9|1983.6|1983.2|1982.9|120
1714122000000|2024-04-26 09:00:00|1983.9|1983.6|1983.2|1982.9|1983.9|1983.6|1983.1|1982.8|99
1714122300000|2024-04-26 09:05:00|1983.3|1983|1983.7|1983.4|1984|1983.7|1983.1|1982.8|43
1714122600000|2024-04-26 09:10:00|1983.6|1983.3|1982.4|1982.1|1983.7|1983.4|1982.3|1982|79
1714122900000|2024-04-26 09:15:00|1982.5|1982.2|1980.6|1980.3|1982.5|1982.2|1980.4|1980.1|167
1714123200000|2024-04-26 09:20:00|1980.7|1980.4|1982.2|1981.9|1982.2|1981.9|1980.7|1980.4|78
1714123500000|2024-04-26 09:25:00|1982|1981.7|1982.5|1982.2|1982.5|1982.2|1981.7|1981.4|163
1714123800000|2024-04-26 09:30:00|1982.4|1982.1|1981.3|1981|1982.9|1982.6|1980.8|1980.5|400
1714124100000|2024-04-26 09:35:00|1981.2|1980.9|1981.5|1981.2|1981.5|1981.2|1980.7|1980.4|125
1714124400000|2024-04-26 09:40:00|1981.4|1981.1|1982|1981.7|1982.2|1981.9|1981.1|1980.8|81
1714124700000|2024-04-26 09:45:00|1981.9|1981.6|1982.2|1981.9|1982.5|1982.2|1981.9|1981.6|94
1714125000000|2024-04-26 09:50:00|1982.1|1981.8|1982|1981.7|1982.6|1982.3|1981.5|1981.2|148
1714125300000|2024-04-26 09:55:00|1981.9|1981.6|1981.6|1981.3|1982.4|1982.1|1980.9|1980.6|96
1714125600000|2024-04-26 10:00:00|1981.7|1981.4|1980.2|1979.9|1981.8|1981.5|1979.9|1979.6|237
1714125900000|2024-04-26 10:05:00|1980.3|1980|1980.3|1980|1981.3|1981|1979.9|1979.6|185
1714126200000|2024-04-26 10:10:00|1980.2|1979.9|1979.1|1978.8|1980.7|1980.4|1979.1|1978.8|81
1714126500000|2024-04-26 10:15:00|1979|1978.7|1979.9|1979.6|1979.9|1979.6|1978.8|1978.5|50
1714126800000|2024-04-26 10:20:00|1980|1979.7|1980.2|1979.9|1980.4|1980.1|1980|1979.7|40
1714127100000|2024-04-26 10:25:00|1980.1|1979.8|1980.4|1980.1|1980.6|1980.3|1979.8|1979.5|65
1714127400000|2024-04-26 10:30:00|1980.3|1980|1979.5|1979.2|1980.7|1980.4|1979.2|1978.9|118
1714127700000|2024-04-26 10:35:00|1979.6|1979.3|1980.2|1979.9|1980.4|1980.1|1979.1|1978.8|41
1714128000000|2024-04-26 10:40:00|1980.3|1980|1980.7|1980.4|1980.8|1980.5|1980.2|1979.9|41
1714128300000|2024-04-26 10:45:00|1980.8|1980.5|1981.7|1981.4|1981.7|1981.4|1980.5|1980.2|67
1714128600000|2024-04-26 10:50:00|1981.6|1981.3|1982.2|1981.9|1982.5|1982.2|1981.6|1981.3|80
1714128900000|2024-04-26 10:55:00|1982.1|1981.8|1980.7|1980.4|1982.1|1981.8|1980|1979.7|229
1714129200000|2024-04-26 11:00:00|1980.8|1980.5|1982.3|1982|1982.6|1982.3|1980.6|1980.3|125
1714129500000|2024-04-26 11:05:00|1982.4|1982.1|1982.9|1982.6|1983.3|1983|1982.3|1982|90
1714129800000|2024-04-26 11:10:00|1982.8|1982.5|1982.9|1982.6|1983.3|1983|1982.8|1982.5|62
1714130100000|2024-04-26 11:15:00|1982.8|1982.5|1982.9|1982.6|1983.2|1982.9|1982.1|1981.8|121
1714130400000|2024-04-26 11:20:00|1982.8|1982.5|1981.5|1981.2|1982.9|1982.6|1981.4|1981.1|98
1714130700000|2024-04-26 11:25:00|1981.6|1981.3|1981.7|1981.4|1981.9|1981.6|1981|1980.7|64
1714131000000|2024-04-26 11:30:00|1981.8|1981.5|1981.9|1981.6|1983.1|1982.8|1981.8|1981.5|244
1714131300000|2024-04-26 11:35:00|1981.8|1981.5|1980.6|1980.3|1982.6|1982.3|1980.5|1980.2|153
1714131600000|2024-04-26 11:40:00|1980.5|1980.2|1982.4|1982.1|1982.4|1982.1|1980.2|1979.9|251
1714131900000|2024-04-26 11:45:00|1982.5|1982.2|1982.4|1982.1|1982.9|1982.6|1982.1|1981.8|140
1714132200000|2024-04-26 11:50:00|1982.5|1982.2|1983|1982.7|1983.1|1982.8|1981.8|1981.5|90
1714132500000|2024-04-26 11:55:00|1982.9|1982.6|1983.3|1983|1983.9|1983.6|1982.4|1982.1|222
1714132800000|2024-04-26 12:00:00|1983.1|1982.8|1982.8|1982.5|1983.6|1983.3|1981.9|1981.6|356
1714133100000|2024-04-26 12:05:00|1982.7|1982.4|1980.9|1980.6|1982.7|1982.4|1980.7|1980.4|367
1714133400000|2024-04-26 12:10:00|1981|1980.7|1983.1|1982.8|1983.8|1983.5|1980.4|1980.1|238
1714133700000|2024-04-26 12:15:00|1983.2|1982.9|1984.2|1983.9|1984.5|1984.2|1983.1|1982.8|256
1714134000000|2024-04-26 12:20:00|1984.3|1984|1986.3|1986|1986.5|1986.2|1983|1982.7|738
1714134300000|2024-04-26 12:25:00|1986.2|1985.9|1985.7|1985.4|1986.9|1986.6|1983.7|1983.4|969
1714134600000|2024-04-26 12:30:00|1985.9|1985.6|1996.3|1996|2009|2008.7|1985.1|1984.8|10321
1714134900000|2024-04-26 12:35:00|1996.2|1995.9|1999.9|1999.6|2001.6|2001.3|1994.4|1994.1|2742
1714135200000|2024-04-26 12:40:00|2000|1999.7|1993.5|1993.2|2000|1999.7|1989.8|1989.5|2214
1714135500000|2024-04-26 12:45:00|1993.6|1993.3|1988.3|1988|1993.7|1993.4|1986.6|1986.3|1929
1714135800000|2024-04-26 12:50:00|1988.4|1988.1|1984.1|1983.8|1988.4|1988.1|1980.4|1980.1|3322
1714136100000|2024-04-26 12:55:00|1984.2|1983.9|1989|1988.7|1989.2|1988.9|1983.6|1983.3|921
1714136400000|2024-04-26 13:00:00|1989.6|1989.3|1988.3|1988|1992.8|1992.5|1988|1987.7|1483
1714136700000|2024-04-26 13:05:00|1988.5|1988.2|1986.9|1986.6|1989|1988.7|1985.6|1985.3|587
1714137000000|2024-04-26 13:10:00|1987|1986.7|1985.3|1985|1987.8|1987.5|1984.2|1983.9|570
1714137300000|2024-04-26 13:15:00|1985.4|1985.1|1987.9|1987.6|1988.9|1988.6|1985.2|1984.9|854
1714137600000|2024-04-26 13:20:00|1987.8|1987.5|1987.2|1986.9|1988.2|1987.9|1985.8|1985.5|881
1714137900000|2024-04-26 13:25:00|1987.4|1987.1|1987.3|1987|1990.7|1990.4|1986|1985.7|1206
1714138200000|2024-04-26 13:30:00|1987.2|1986.9|1986.1|1985.8|1988.2|1987.9|1982|1981.7|6285
1714138500000|2024-04-26 13:35:00|1986.3|1986|1991.9|1991.6|1993.1|1992.8|1984.2|1983.9|4315
1714138800000|2024-04-26 13:40:00|1992.1|1991.8|1996.6|1996.3|1997.5|1997.2|1990.4|1990.1|2983
1714139100000|2024-04-26 13:45:00|1996.8|1996.5|1998.7|1998.4|1999.3|1999|1996.5|1996.2|2924
1714139400000|2024-04-26 13:50:00|1998.8|1998.5|2000.8|2000.5|2001.9|2001.6|1998|1997.7|2571
1714139700000|2024-04-26 13:55:00|2001.1|2000.8|2001.4|2001.1|2002.4|2002.1|2000.5|2000.2|2185
1714140000000|2024-04-26 14:00:00|2001.5|2001.2|2005.1|2004.8|2005.5|2005.2|1999.8|1999.5|3000
1714140300000|2024-04-26 14:05:00|2005.2|2004.9|2003.1|2002.8|2005.6|2005.3|2000.4|2000.1|2302
1714140600000|2024-04-26 14:10:00|2003.2|2002.9|2005.2|2004.9|2005.6|2005.3|2002.7|2002.4|2500
1714140900000|2024-04-26 14:15:00|2005.1|2004.8|2001.9|2001.6|2005.7|2005.4|2000.9|2000.6|2409
1714141200000|2024-04-26 14:20:00|2002|2001.7|2000.8|2000.5|2002.5|2002.2|1999.5|1999.2|1577
1714141500000|2024-04-26 14:25:00|2000.6|2000.3|1999|1998.7|2001.5|2001.2|1998|1997.7|2087
1714141800000|2024-04-26 14:30:00|1999.1|1998.8|2001.3|2001|2002.7|2002.4|1998.5|1998.2|1457
1714142100000|2024-04-26 14:35:00|2001.2|2000.9|2002.2|2001.9|2003.2|2002.9|2001|2000.7|1141
1714142400000|2024-04-26 14:40:00|2002.1|2001.8|1998.1|1997.8|2002.4|2002.1|1997.7|1997.4|1283
1714142700000|2024-04-26 14:45:00|1998|1997.7|1999.5|1999.2|2000.4|2000.1|1997.5|1997.2|1406
1714143000000|2024-04-26 14:50:00|1999.4|1999.1|1999.8|1999.5|1999.8|1999.5|1995.8|1995.5|1870
1714143300000|2024-04-26 14:55:00|1999.5|1999.2|1998.5|1998.2|1999.6|1999.3|1997.7|1997.4|845
1714143600000|2024-04-26 15:00:00|1998.7|1998.4|2001.1|2000.8|2002.1|2001.8|1998.7|1998.4|1901
1714143900000|2024-04-26 15:05:00|2001.4|2001.1|1997.2|1996.9|2001.9|2001.6|1996.9|1996.6|1478
1714144200000|2024-04-26 15:10:00|1997.5|1997.2|1995|1994.7|1998.2|1997.9|1994.3|1994|1978
1714144500000|2024-04-26 15:15:00|1994.9|1994.6|1995.4|1995.1|1996.6|1996.3|1994.4|1994.1|1281
1714144800000|2024-04-26 15:20:00|1995.5|1995.2|1993.6|1993.3|1995.8|1995.5|1993.6|1993.3|1616
1714145100000|2024-04-26 15:25:00|1993.5|1993.2|1995.7|1995.4|1996.4|1996.1|1993.5|1993.2|1155
1714145400000|2024-04-26 15:30:00|1995.6|1995.3|1993.5|1993.2|1996.5|1996.2|1993.5|1993.2|1156
1714145700000|2024-04-26 15:35:00|1993.6|1993.3|1993.9|1993.6|1995|1994.7|1992.9|1992.6|994
1714146000000|2024-04-26 15:40:00|1994|1993.7|1996.6|1996.3|1996.7|1996.4|1993.3|1993|924
1714146300000|2024-04-26 15:45:00|1996.7|1996.4|1996.9|1996.6|1997.4|1997.1|1996.4|1996.1|1075
1714146600000|2024-04-26 15:50:00|1997.1|1996.8|1998.8|1998.5|1998.8|1998.5|1996.9|1996.6|790
1714146900000|2024-04-26 15:55:00|1998.9|1998.6|1999.9|1999.6|2000|1999.7|1998.5|1998.2|635
1714147200000|2024-04-26 16:00:00|2000|1999.7|2000.5|2000.2|2000.5|2000.2|1998.3|1998|858
1714147500000|2024-04-26 16:05:00|2000.4|2000.1|2000.6|2000.3|2000.9|2000.6|1999.6|1999.3|763
1714147800000|2024-04-26 16:10:00|2000.5|2000.2|2002.5|2002.2|2002.7|2002.4|2000.4|2000.1|1022
1714148100000|2024-04-26 16:15:00|2002.6|2002.3|2001.6|2001.3|2002.7|2002.4|2001.1|2000.8|667
1714148400000|2024-04-26 16:20:00|2001.5|2001.2|2001.9|2001.6|2002.2|2001.9|2001.3|2001|455
1714148700000|2024-04-26 16:25:00|2002|2001.7|2002.7|2002.4|2003.1|2002.8|2001.7|2001.4|846
1714149000000|2024-04-26 16:30:00|2002.8|2002.5|2004|2003.7|2004.1|2003.8|2002.4|2002.1|799
1714149300000|2024-04-26 16:35:00|2003.9|2003.6|2004|2003.7|2004.8|2004.5|2003.4|2003.1|809
1714149600000|2024-04-26 16:40:00|2003.9|2003.6|2004.1|2003.8|2004.8|2004.5|2003.5|2003.2|756
1714149900000|2024-04-26 16:45:00|2004|2003.7|2003.6|2003.3|2004.2|2003.9|2002.9|2002.6|614
1714150200000|2024-04-26 16:50:00|2003.5|2003.2|2004.5|2004.2|2004.8|2004.5|2003.2|2002.9|345
1714150500000|2024-04-26 16:55:00|2004.4|2004.1|2006.2|2005.9|2006.2|2005.9|2004.3|2004|1465
1714150800000|2024-04-26 17:00:00|2006.3|2006|2005.1|2004.8|2007|2006.7|2004.5|2004.2|1035
1714151100000|2024-04-26 17:05:00|2005|2004.7|2004.5|2004.2|2005.3|2005|2003.4|2003.1|780
1714151400000|2024-04-26 17:10:00|2004.6|2004.3|2005.8|2005.5|2005.9|2005.6|2004.5|2004.2|798
1714151700000|2024-04-26 17:15:00|2005.7|2005.4|2005.1|2004.8|2006.4|2006.1|2004.7|2004.4|847
1714152000000|2024-04-26 17:20:00|2005.2|2004.9|2005.6|2005.3|2006|2005.7|2005.1|2004.8|690
1714152300000|2024-04-26 17:25:00|2005.5|2005.2|2005.7|2005.4|2006.4|2006.1|2005|2004.7|405
1714152600000|2024-04-26 17:30:00|2005.8|2005.5|2006.2|2005.9|2006.6|2006.3|2005.3|2005|579
1714152900000|2024-04-26 17:35:00|2006.3|2006|2005.1|2004.8|2006.5|2006.2|2004.8|2004.5|403
1714153200000|2024-04-26 17:40:00|2005|2004.7|2004.2|2003.9|2005.2|2004.9|2002.7|2002.4|860
1714153500000|2024-04-26 17:45:00|2004.3|2004|2005.9|2005.6|2006.2|2005.9|2004.2|2003.9|590
1714153800000|2024-04-26 17:50:00|2006.1|2005.8|2005.9|2005.6|2006.4|2006.1|2005.2|2004.9|919
1714154100000|2024-04-26 17:55:00|2005.8|2005.5|2005.6|2005.3|2006.1|2005.8|2005|2004.7|556
1714154400000|2024-04-26 18:00:00|2005.7|2005.4|2005.2|2004.9|2005.8|2005.5|2004.4|2004.1|812
1714154700000|2024-04-26 18:05:00|2005.3|2005|2005.2|2004.9|2006.1|2005.8|2005|2004.7|763
1714155000000|2024-04-26 18:10:00|2005.1|2004.8|2004.4|2004.1|2005.7|2005.4|2004.4|2004.1|496
1714155300000|2024-04-26 18:15:00|2004.5|2004.2|2003.5|2003.2|2005|2004.7|2003.3|2003|604
1714155600000|2024-04-26 18:20:00|2003.6|2003.3|2003.8|2003.5|2004.4|2004.1|2002.9|2002.6|438
1714155900000|2024-04-26 18:25:00|2003.9|2003.6|2003.8|2003.5|2004.3|2004|2003.2|2002.9|329
1714156200000|2024-04-26 18:30:00|2003.7|2003.4|2002.9|2002.6|2004|2003.7|2002.1|2001.8|609
1714156500000|2024-04-26 18:35:00|2003|2002.7|2004.5|2004.2|2004.8|2004.5|2002.9|2002.6|1013
1714156800000|2024-04-26 18:40:00|2004.6|2004.3|2005.6|2005.3|2005.9|2005.6|2004.4|2004.1|952
1714157100000|2024-04-26 18:45:00|2005.7|2005.4|2005.4|2005.1|2006.3|2006|2004.6|2004.3|691
1714157400000|2024-04-26 18:50:00|2005.5|2005.2|2004.5|2004.2|2005.7|2005.4|2004.2|2003.9|622
1714157700000|2024-04-26 18:55:00|2004.4|2004.1|2005.8|2005.5|2006.1|2005.8|2003.8|2003.5|1113
1714158000000|2024-04-26 19:00:00|2005.7|2005.4|2004.6|2004.3|2005.7|2005.4|2003.8|2003.5|928
1714158300000|2024-04-26 19:05:00|2004.5|2004.2|2005.7|2005.4|2005.7|2005.4|2003.9|2003.6|1116
1714158600000|2024-04-26 19:10:00|2005.8|2005.5|2005.1|2004.8|2005.8|2005.5|2004.8|2004.5|1156
1714158900000|2024-04-26 19:15:00|2005|2004.7|2004.6|2004.3|2005.5|2005.2|2004.2|2003.9|912
1714159200000|2024-04-26 19:20:00|2004.5|2004.2|2004.6|2004.3|2004.8|2004.5|2003.9|2003.6|820
1714159500000|2024-04-26 19:25:00|2004.5|2004.2|2004.1|2003.8|2004.6|2004.3|2003.5|2003.2|1189
1714159800000|2024-04-26 19:30:00|2003.9|2003.6|2003.2|2002.9|2003.9|2003.6|2002.7|2002.4|1412
1714160100000|2024-04-26 19:35:00|2003.3|2003|2002.9|2002.6|2004|2003.7|2002.3|2002|1388
1714160400000|2024-04-26 19:40:00|2002.8|2002.5|2002.4|2002.1|2003.7|2003.4|2002|2001.7|1653
1714160700000|2024-04-26 19:45:00|2002.3|2002|2002.8|2002.5|2003.1|2002.8|2001.8|2001.5|1547
1714161000000|2024-04-26 19:50:00|2002.7|2002.4|2003.5|2003.2|2004.1|2003.8|2002.4|2002.1|2684
1714161300000|2024-04-26 19:55:00|2003.7|2003.4|2002.5|2002.2|2004.3|2004|2002|2001.7|10380
1714161600000|2024-04-26 20:00:00|2002.4|2002.1|2003.6|2003.3|2003.7|2003.4|2001.9|2001.6|3570
1714161900000|2024-04-26 20:05:00|2003.7|2003.4|2004.1|2003.8|2004.7|2004.4|2003.5|2003.2|1605
1714162200000|2024-04-26 20:10:00|2004|2003.7|2004|2003.7|2004.6|2004.3|2003.3|2003|1134
1714162500000|2024-04-26 20:15:00|2003.9|2003.6|2003.7|2003.4|2004.1|2003.8|2003.2|2002.9|199
1714162800000|2024-04-26 20:20:00|2003.6|2003.3|2003.4|2003.1|2003.8|2003.5|2003.3|2003|246
1714163100000|2024-04-26 20:25:00|2003.2|2002.9|2003.4|2003.1|2003.5|2003.2|2003.2|2002.9|126
1714163400000|2024-04-26 20:30:00|2003.3|2003|2004.5|2004.2|2004.5|2004.2|2003.2|2002.9|167
1714163700000|2024-04-26 20:35:00|2004.4|2004.1|2004.9|2004.6|2005.2|2004.9|2004.4|2004.1|376
1714164000000|2024-04-26 20:40:00|2004.8|2004.5|2004.5|2004.2|2005.3|2005|2004.4|2004.1|435
1714164300000|2024-04-26 20:45:00|2004.6|2004.3|2005|2004.7|2005.1|2004.8|2004.5|2004.2|331
1714164600000|2024-04-26 20:50:00|2005.1|2004.8|2005.3|2005|2005.4|2005.1|2004.7|2004.4|345
1714164900000|2024-04-26 20:55:00|2005.4|2005.1|2005.5|2004.7|2005.5|2005.2|2004.6|2004.3|522
1714341600000|2024-04-28 22:00:00|2007|2006.7|2005.9|2005.6|2008.5|2008.2|2005.3|2005|300
1714341900000|2024-04-28 22:05:00|2006.1|2005.8|2006.5|2006.2|2006.6|2006.3|2005.7|2005.4|29
1714342200000|2024-04-28 22:10:00|2006.6|2006.3|2007.1|2006.8|2007.3|2007|2006.6|2006.3|78
1714342500000|2024-04-28 22:15:00|2007|2006.7|2007.2|2006.9|2007.5|2007.2|2006.9|2006.6|38
1714342800000|2024-04-28 22:20:00|2007.3|2007|2007.3|2007|2007.5|2007.2|2007.1|2006.8|26
1714343100000|2024-04-28 22:25:00|2007.4|2007.1|2007.7|2007.4|2007.9|2007.6|2007.3|2007|27
1714343400000|2024-04-28 22:30:00|2007.8|2007.5|2007|2006.7|2007.8|2007.5|2006.5|2006.2|41
1714343700000|2024-04-28 22:35:00|2006.8|2006.5|2006.5|2006.2|2006.9|2006.6|2006.5|2006.2|11
1714344000000|2024-04-28 22:40:00|2006.4|2006.1|2006.3|2006|2006.5|2006.2|2006.1|2005.8|9
1714344300000|2024-04-28 22:45:00|2006.4|2006.1|2006.7|2006.4|2006.8|2006.5|2006.4|2006.1|6
1714344600000|2024-04-28 22:50:00|2006.6|2006.3|2006.6|2006.3|2006.8|2006.5|2006.5|2006.2|5
1714344900000|2024-04-28 22:55:00|2006.7|2006.4|2006.8|2006.5|2006.8|2006.5|2006.6|2006.3|8
1714345200000|2024-04-28 23:00:00|2006.9|2006.6|2006.8|2006.5|2007.1|2006.8|2006.6|2006.3|18
1714345500000|2024-04-28 23:05:00|2006.9|2006.6|2006.9|2006.6|2007.3|2007|2006.8|2006.5|22
1714345800000|2024-04-28 23:10:00|2006.8|2006.5|2006.8|2006.5|2006.9|2006.6|2006.5|2006.2|67
1714346100000|2024-04-28 23:15:00|2006.7|2006.4|2007.1|2006.8|2007.1|2006.8|2006.7|2006.4|25
1714346400000|2024-04-28 23:20:00|2007|2006.7|2007.1|2006.8|2007.2|2006.9|2007|2006.7|18
1714346700000|2024-04-28 23:25:00|2007.2|2006.9|2007.7|2007.4|2007.7|2007.4|2007.1|2006.8|44
1714347000000|2024-04-28 23:30:00|2007.8|2007.5|2008.1|2007.8|2008.3|2008|2007.6|2007.3|103
1714347300000|2024-04-28 23:35:00|2008.2|2007.9|2008.6|2008.3|2008.9|2008.6|2007.9|2007.6|97
1714347600000|2024-04-28 23:40:00|2008.8|2008.5|2008.6|2008.3|2008.9|2008.6|2008.6|2008.3|18
1714347900000|2024-04-28 23:45:00|2008.7|2008.4|2008.2|2007.9|2008.7|2008.4|2008.2|2007.9|17
1714348200000|2024-04-28 23:50:00|2008.3|2008|2009.7|2009.4|2010|2009.7|2008.3|2008|89
1714348500000|2024-04-28 23:55:00|2009.6|2009.3|2010.1|2009.8|2010.1|2009.8|2009.6|2009.3|32
1714348800000|2024-04-29 00:00:00|2010.2|2009.9|2010.1|2009.8|2010.4|2010.1|2009.6|2009.3|112
1714349100000|2024-04-29 00:05:00|2010.2|2009.9|2009.8|2009.5|2010.3|2010|2009.8|2009.5|29
1714349400000|2024-04-29 00:10:00|2009.9|2009.6|2009.1|2008.8|2010.1|2009.8|2009.1|2008.8|25
1714349700000|2024-04-29 00:15:00|2009.2|2008.9|2007.1|2006.8|2009.2|2008.9|2007.1|2006.8|154
1714350000000|2024-04-29 00:20:00|2007.2|2006.9|2006.9|2006.6|2007.2|2006.9|2006.5|2006.2|114
1714350300000|2024-04-29 00:25:00|2006.8|2006.5|2007.2|2006.9|2007.2|2006.9|2006.8|2006.5|26
1714350600000|2024-04-29 00:30:00|2007.1|2006.8|2007.8|2007.5|2007.8|2007.5|2007|2006.7|62
1714350900000|2024-04-29 00:35:00|2007.9|2007.6|2008.2|2007.9|2008.5|2008.2|2007.9|2007.6|23
1714351200000|2024-04-29 00:40:00|2008.1|2007.8|2008.4|2008.1|2008.5|2008.2|2007.9|2007.6|28
1714351500000|2024-04-29 00:45:00|2008.5|2008.2|2008.7|2008.4|2009|2008.7|2008.5|2008.2|15
1714351800000|2024-04-29 00:50:00|2008.8|2008.5|2009.4|2009.1|2009.4|2009.1|2008.8|2008.5|14
1714352100000|2024-04-29 00:55:00|2009.5|2009.2|2009.2|2008.9|2009.9|2009.6|2009.2|2008.9|49
1714352400000|2024-04-29 01:00:00|2009.3|2009|2008.6|2008.3|2009.4|2009.1|2008.1|2007.8|79
1714352700000|2024-04-29 01:05:00|2008.7|2008.4|2009.4|2009.1|2009.7|2009.4|2008.6|2008.3|37
1714353000000|2024-04-29 01:10:00|2009.5|2009.2|2008.9|2008.6|2009.5|2009.2|2008.6|2008.3|34
1714353300000|2024-04-29 01:15:00|2009|2008.7|2009|2008.7|2009.6|2009.3|2008.9|2008.6|70
1714353600000|2024-04-29 01:20:00|2009.1|2008.8|2008.8|2008.5|2009.1|2008.8|2008.5|2008.2|19
1714353900000|2024-04-29 01:25:00|2008.9|2008.6|2009.1|2008.8|2009.1|2008.8|2008.5|2008.2|32
1714354200000|2024-04-29 01:30:00|2009|2008.7|2009.6|2009.3|2009.6|2009.3|2009|2008.7|81
1714354500000|2024-04-29 01:35:00|2009.7|2009.4|2009.5|2009.2|2009.9|2009.6|2008.8|2008.5|247
1714354800000|2024-04-29 01:40:00|2009.4|2009.1|2009|2008.7|2009.5|2009.2|2008.6|2008.3|25
1714355100000|2024-04-29 01:45:00|2008.8|2008.5|2008.7|2008.4|2009.1|2008.8|2008.6|2008.3|26
1714355400000|2024-04-29 01:50:00|2008.8|2008.5|2008.8|2008.5|2009.1|2008.8|2008.7|2008.4|20
1714355700000|2024-04-29 01:55:00|2008.9|2008.6|2010.3|2010|2010.4|2010.1|2008.7|2008.4|224
1714356000000|2024-04-29 02:00:00|2010.2|2009.9|2009.6|2009.3|2010.6|2010.3|2009.6|2009.3|41
1714356300000|2024-04-29 02:05:00|2009.5|2009.2|2009.5|2009.2|2009.9|2009.6|2009.2|2008.9|56
1714356600000|2024-04-29 02:10:00|2009.6|2009.3|2009.3|2009|2009.6|2009.3|2009.2|2008.9|21
1714356900000|2024-04-29 02:15:00|2009.4|2009.1|2009|2008.7|2009.4|2009.1|2009|2008.7|25
1714357200000|2024-04-29 02:20:00|2009.1|2008.8|2009|2008.7|2009.3|2009|2008.7|2008.4|42
1714357500000|2024-04-29 02:25:00|2009.1|2008.8|2009.1|2008.8|2009.3|2009|2008.8|2008.5|19
1714357800000|2024-04-29 02:30:00|2009.4|2009.1|2009.3|2009|2009.6|2009.3|2009|2008.7|30
1714358100000|2024-04-29 02:35:00|2009.4|2009.1|2009.6|2009.3|2009.7|2009.4|2009|2008.7|17
1714358400000|2024-04-29 02:40:00|2009.5|2009.2|2009.4|2009.1|2009.5|2009.2|2009.1|2008.8|11
1714358700000|2024-04-29 02:45:00|2009.5|2009.2|2009.4|2009.1|2009.8|2009.5|2009.1|2008.8|10
1714359000000|2024-04-29 02:50:00|2009.5|2009.2|2009.9|2009.6|2009.9|2009.6|2009.5|2009.2|11
1714359300000|2024-04-29 02:55:00|2010|2009.7|2009.5|2009.2|2010.1|2009.8|2009.3|2009|12
1714359600000|2024-04-29 03:00:00|2009.4|2009.1|2009.3|2009|2009.5|2009.2|2008.9|2008.6|13
1714359900000|2024-04-29 03:05:00|2009.5|2009.2|2009|2008.7|2009.5|2009.2|2008.8|2008.5|19
1714360200000|2024-04-29 03:10:00|2009.1|2008.8|2009.1|2008.8|2009.4|2009.1|2009.1|2008.8|3
1714360500000|2024-04-29 03:15:00|2009|2008.7|2009.1|2008.8|2009.1|2008.8|2008.8|2008.5|14
1714360800000|2024-04-29 03:20:00|2009|2008.7|2009|2008.7|2009.3|2009|2009|2008.7|9
1714361100000|2024-04-29 03:25:00|2008.9|2008.6|2008.9|2008.6|2009.1|2008.8|2008.8|2008.5|10
1714361400000|2024-04-29 03:30:00|2008.8|2008.5|2008.8|2008.5|2008.9|2008.6|2008.6|2008.3|5
1714361700000|2024-04-29 03:35:00|2008.9|2008.6|2009.5|2009.2|2009.5|2009.2|2008.7|2008.4|68
1714362000000|2024-04-29 03:40:00|2009.4|2009.1|2009.1|2008.8|2009.5|2009.2|2008.9|2008.6|15
1714362300000|2024-04-29 03:45:00|2009|2008.7|2009|2008.7|2009.2|2008.9|2008.9|2008.6|13
1714362600000|2024-04-29 03:50:00|2009.1|2008.8|2009.1|2008.8|2009.2|2008.9|2009|2008.7|6
1714362900000|2024-04-29 03:55:00|2009|2008.7|2008.8|2008.5|2009|2008.7|2008.7|2008.4|13
1714363200000|2024-04-29 04:00:00|2008.9|2008.6|2008.6|2008.3|2008.9|2008.6|2008.6|2008.3|22
1714363500000|2024-04-29 04:05:00|2008.7|2008.4|2008.8|2008.5|2009|2008.7|2008|2007.7|161
1714363800000|2024-04-29 04:10:00|2008.9|2008.6|2009.9|2009.6|2009.9|2009.6|2008.8|2008.5|33
1714364100000|2024-04-29 04:15:00|2009.8|2009.5|2009.8|2009.5|2009.9|2009.6|2009.4|2009.1|46
1714364400000|2024-04-29 04:20:00|2009.9|2009.6|2010|2009.7|2010.2|2009.9|2009.8|2009.5|42
1714364700000|2024-04-29 04:25:00|2009.9|2009.6|2010.3|2010|2010.5|2010.2|2009.8|2009.5|26
1714365000000|2024-04-29 04:30:00|2010.4|2010.1|2011.2|2010.9|2011.2|2010.9|2010.2|2009.9|125
1714365300000|2024-04-29 04:35:00|2011.3|2011|2011|2010.7|2011.7|2011.4|2011|2010.7|177
1714365600000|2024-04-29 04:40:00|2011.1|2010.8|2010.9|2010.6|2011.3|2011|2010.7|2010.4|73
1714365900000|2024-04-29 04:45:00|2011|2010.7|2011.5|2011.2|2011.5|2011.2|2010.7|2010.4|47
1714366200000|2024-04-29 04:50:00|2011.4|2011.1|2010.8|2010.5|2011.5|2011.2|2010.7|2010.4|52
1714366500000|2024-04-29 04:55:00|2010.9|2010.6|2010.8|2010.5|2011.1|2010.8|2010.7|2010.4|13
1714366800000|2024-04-29 05:00:00|2010.7|2010.4|2010.4|2010.1|2011.1|2010.8|2010.3|2010|59
1714367100000|2024-04-29 05:05:00|2010.5|2010.2|2010|2009.7|2010.7|2010.4|2009.9|2009.6|72
1714367400000|2024-04-29 05:10:00|2010.1|2009.8|2009.8|2009.5|2010.2|2009.9|2009.8|2009.5|31
1714367700000|2024-04-29 05:15:00|2009.9|2009.6|2010|2009.7|2010.1|2009.8|2009.6|2009.3|58
1714368000000|2024-04-29 05:20:00|2009.8|2009.5|2010|2009.7|2010.2|2009.9|2009.7|2009.4|20
1714368300000|2024-04-29 05:25:00|2010.1|2009.8|2010.6|2010.3|2010.6|2010.3|2010.1|2009.8|22
1714368600000|2024-04-29 05:30:00|2010.5|2010.2|2010.1|2009.8|2010.6|2010.3|2009.9|2009.6|43
1714368900000|2024-04-29 05:35:00|2010|2009.7|2010.2|2009.9|2010.3|2010|2009.9|2009.6|5
1714369200000|2024-04-29 05:40:00|2010.3|2010|2010.5|2010.2|2010.5|2010.2|2010.1|2009.8|19
1714369500000|2024-04-29 05:45:00|2010.4|2010.1|2010.2|2009.9|2010.4|2010.1|2009.9|2009.6|10
1714369800000|2024-04-29 05:50:00|2010.1|2009.8|2010|2009.7|2010.2|2009.9|2009.7|2009.4|29
1714370100000|2024-04-29 05:55:00|2009.8|2009.5|2009.7|2009.4|2010.2|2009.9|2009.6|2009.3|49
1714370400000|2024-04-29 06:00:00|2009.9|2009.6|2008.7|2008.4|2009.9|2009.6|2008.4|2008.1|111
1714370700000|2024-04-29 06:05:00|2008.6|2008.3|2008|2007.7|2009.2|2008.9|2007.3|2007|177
1714371000000|2024-04-29 06:10:00|2008.1|2007.8|2008.2|2007.9|2009|2008.7|2007.8|2007.5|28
1714371300000|2024-04-29 06:15:00|2008.1|2007.8|2007.7|2007.4|2008.5|2008.2|2007.7|2007.4|77
1714371600000|2024-04-29 06:20:00|2007.6|2007.3|2007|2006.7|2007.7|2007.4|2007|2006.7|93
1714371900000|2024-04-29 06:25:00|2006.9|2006.6|2006.9|2006.6|2007.3|2007|2006.5|2006.2|83
1714372200000|2024-04-29 06:30:00|2006.8|2006.5|2006.5|2006.2|2006.9|2006.6|2006.2|2005.9|94
1714372500000|2024-04-29 06:35:00|2006.4|2006.1|2005.9|2005.6|2006.8|2006.5|2005.8|2005.5|94
1714372800000|2024-04-29 06:40:00|2005.8|2005.5|2005.8|2005.5|2006.1|2005.8|2005.6|2005.3|100
1714373100000|2024-04-29 06:45:00|2005.7|2005.4|2005.6|2005.3|2006.1|2005.8|2005.3|2005|93
1714373400000|2024-04-29 06:50:00|2005.7|2005.4|2005.2|2004.9|2005.7|2005.4|2004.9|2004.6|111
1714373700000|2024-04-29 06:55:00|2005.3|2005|2004.8|2004.5|2005.3|2005|2004.7|2004.4|69
1714374000000|2024-04-29 07:00:00|2004.9|2004.6|2007.1|2006.8|2007.7|2007.4|2004.7|2004.4|334
1714374300000|2024-04-29 07:05:00|2007|2006.7|2007.2|2006.9|2007.5|2007.2|2005.4|2005.1|131
1714374600000|2024-04-29 07:10:00|2007.1|2006.8|2006.7|2006.4|2007.6|2007.3|2006.4|2006.1|112
1714374900000|2024-04-29 07:15:00|2006.9|2006.6|2006|2005.7|2007.8|2007.5|2006|2005.7|209
1714375200000|2024-04-29 07:20:00|2006.2|2005.9|2005.6|2005.3|2006.4|2006.1|2004.7|2004.4|287
1714375500000|2024-04-29 07:25:00|2005.7|2005.4|2005.2|2004.9|2006.2|2005.9|2004.8|2004.5|95
1714375800000|2024-04-29 07:30:00|2005.4|2005.1|2005.7|2005.4|2006.8|2006.5|2005.4|2005.1|189
1714376100000|2024-04-29 07:35:00|2005.8|2005.5|2007.8|2007.5|2008|2007.7|2005.8|2005.5|116
1714376400000|2024-04-29 07:40:00|2007.7|2007.4|2007.1|2006.8|2008.2|2007.9|2006.8|2006.5|81
1714376700000|2024-04-29 07:45:00|2007|2006.7|2006.6|2006.3|2007.2|2006.9|2006.3|2006|61
1714377000000|2024-04-29 07:50:00|2006.8|2006.5|2008.8|2008.5|2008.9|2008.6|2006.8|2006.5|49
1714377300000|2024-04-29 07:55:00|2008.7|2008.4|2008.1|2007.8|2008.7|2008.4|2007.8|2007.5|46
1714377600000|2024-04-29 08:00:00|2008.2|2007.9|2007|2006.7|2008.4|2008.1|2006.8|2006.5|151
1714377900000|2024-04-29 08:05:00|2006.9|2006.6|2007.1|2006.8|2009.2|2008.9|2006.7|2006.4|365
1714378200000|2024-04-29 08:10:00|2007.2|2006.9|2007.5|2007.2|2008.3|2008|2006.8|2006.5|289
1714378500000|2024-04-29 08:15:00|2007.6|2007.3|2008.5|2008.2|2008.9|2008.6|2007.5|2007.2|101
1714378800000|2024-04-29 08:20:00|2008.4|2008.1|2008.8|2008.5|2008.9|2008.6|2008.1|2007.8|69
1714379100000|2024-04-29 08:25:00|2008.9|2008.6|2009.7|2009.4|2009.9|2009.6|2008.9|2008.6|148
1714379400000|2024-04-29 08:30:00|2009.6|2009.3|2009.1|2008.8|2009.8|2009.5|2008.9|2008.6|102
1714379700000|2024-04-29 08:35:00|2008.9|2008.6|2008.3|2008|2009.1|2008.8|2008.1|2007.8|70
1714380000000|2024-04-29 08:40:00|2008.1|2007.8|2008.1|2007.8|2008.4|2008.1|2007.6|2007.3|64
1714380300000|2024-04-29 08:45:00|2008|2007.7|2008.7|2008.4|2008.7|2008.4|2007.6|2007.3|81
1714380600000|2024-04-29 08:50:00|2008.8|2008.5|2007.9|2007.6|2008.8|2008.5|2007.6|2007.3|80
1714380900000|2024-04-29 08:55:00|2007.8|2007.5|2007.5|2007.2|2007.9|2007.6|2006.9|2006.6|101
1714381200000|2024-04-29 09:00:00|2007.4|2007.1|2007|2006.7|2007.6|2007.3|2006.6|2006.3|94
1714381500000|2024-04-29 09:05:00|2007.1|2006.8|2007.3|2007|2007.5|2007.2|2006.5|2006.2|69
1714381800000|2024-04-29 09:10:00|2007.4|2007.1|2006.6|2006.3|2007.4|2007.1|2006.3|2006|96
1714382100000|2024-04-29 09:15:00|2006.5|2006.2|2006.1|2005.8|2007.1|2006.8|2006|2005.7|92
1714382400000|2024-04-29 09:20:00|2006.2|2005.9|2005.9|2005.6|2006.6|2006.3|2005.7|2005.4|105
1714382700000|2024-04-29 09:25:00|2006.1|2005.8|2006|2005.7|2006.4|2006.1|2005.9|2005.6|49
1714383000000|2024-04-29 09:30:00|2005.9|2005.6|2005.5|2005.2|2006.3|2006|2005.3|2005|77
1714383300000|2024-04-29 09:35:00|2005.4|2005.1|2006.8|2006.5|2006.9|2006.6|2005.4|2005.1|55
1714383600000|2024-04-29 09:40:00|2006.7|2006.4|2007.2|2006.9|2007.4|2007.1|2006.4|2006.1|72
1714383900000|2024-04-29 09:45:00|2007.1|2006.8|2006.6|2006.3|2007.3|2007|2006.6|2006.3|65
1714384200000|2024-04-29 09:50:00|2006.5|2006.2|2005.4|2005.1|2006.7|2006.4|2004.9|2004.6|404
1714384500000|2024-04-29 09:55:00|2005.5|2005.2|2005.6|2005.3|2006|2005.7|2004.7|2004.4|217
1714384800000|2024-04-29 10:00:00|2005.5|2005.2|2005.7|2005.4|2006.7|2006.4|2005.3|2005|248
1714385100000|2024-04-29 10:05:00|2005.6|2005.3|2005.8|2005.5|2006.1|2005.8|2005.3|2005|230
1714385400000|2024-04-29 10:10:00|2005.9|2005.6|2005|2004.7|2006.3|2006|2004.9|2004.6|107
1714385700000|2024-04-29 10:15:00|2004.9|2004.6|2006|2005.7|2006.2|2005.9|2004.9|2004.6|142
1714386000000|2024-04-29 10:20:00|2005.9|2005.6|2005.3|2005|2006.1|2005.8|2005.2|2004.9|60
1714386300000|2024-04-29 10:25:00|2005.2|2004.9|2005.3|2005|2005.3|2005|2004.6|2004.3|97
1714386600000|2024-04-29 10:30:00|2005.2|2004.9|2005.2|2004.9|2005.6|2005.3|2004.9|2004.6|32
1714386900000|2024-04-29 10:35:00|2005.1|2004.8|2005.3|2005|2005.6|2005.3|2004.9|2004.6|72
1714387200000|2024-04-29 10:40:00|2005.1|2004.8|2005.5|2005.2|2005.7|2005.4|2004.9|2004.6|68
1714387500000|2024-04-29 10:45:00|2005.6|2005.3|2006|2005.7|2006.3|2006|2005.2|2004.9|71
1714387800000|2024-04-29 10:50:00|2006.1|2005.8|2006|2005.7|2006.5|2006.2|2005.8|2005.5|49
1714388100000|2024-04-29 10:55:00|2005.9|2005.6|2005.5|2005.2|2006|2005.7|2005.3|2005|55
1714388400000|2024-04-29 11:00:00|2005.4|2005.1|2005.5|2005.2|2006.1|2005.8|2005.1|2004.8|156
1714388700000|2024-04-29 11:05:00|2005.4|2005.1|2005|2004.7|2005.7|2005.4|2004.8|2004.5|50
1714389000000|2024-04-29 11:10:00|2004.9|2004.6|2005.2|2004.9|2005.3|2005|2004.6|2004.3|48
1714389300000|2024-04-29 11:15:00|2005.1|2004.8|2006.1|2005.8|2006.3|2006|2005.1|2004.8|63
1714389600000|2024-04-29 11:20:00|2006.2|2005.9|2007.8|2007.5|2007.8|2007.5|2006|2005.7|100
1714389900000|2024-04-29 11:25:00|2007.7|2007.4|2008.3|2008|2009.1|2008.8|2007.7|2007.4|125
1714390200000|2024-04-29 11:30:00|2008.4|2008.1|2007.8|2007.5|2008.4|2008.1|2007.4|2007.1|128
1714390500000|2024-04-29 11:35:00|2007.7|2007.4|2007.6|2007.3|2007.9|2007.6|2007.1|2006.8|74
1714390800000|2024-04-29 11:40:00|2007.5|2007.2|2008.5|2008.2|2008.6|2008.3|2007.5|2007.2|172
1714391100000|2024-04-29 11:45:00|2008.6|2008.3|2008.4|2008.1|2008.9|2008.6|2008.1|2007.8|106
1714391400000|2024-04-29 11:50:00|2008.5|2008.2|2009.5|2009.2|2009.6|2009.3|2008.5|2008.2|105
1714391700000|2024-04-29 11:55:00|2009.4|2009.1|2009.1|2008.8|2009.4|2009.1|2008.7|2008.4|105
1714392000000|2024-04-29 12:00:00|2009|2008.7|2008.5|2008.2|2009.1|2008.8|2008.1|2007.8|149
1714392300000|2024-04-29 12:05:00|2008.4|2008.1|2009.6|2009.3|2010.2|2009.9|2008.3|2008|270
1714392600000|2024-04-29 12:10:00|2009.7|2009.4|2010.3|2010|2010.7|2010.4|2009.5|2009.2|109
1714392900000|2024-04-29 12:15:00|2010.2|2009.9|2009.7|2009.4|2010.5|2010.2|2009.5|2009.2|173
1714393200000|2024-04-29 12:20:00|2009.8|2009.5|2009.2|2008.9|2010|2009.7|2008.7|2008.4|225
1714393500000|2024-04-29 12:25:00|2009.1|2008.8|2008.3|2008|2009.6|2009.3|2007.9|2007.6|467
1714393800000|2024-04-29 12:30:00|2008.4|2008.1|2007.9|2007.6|2008.4|2008.1|2007.1|2006.8|295
1714394100000|2024-04-29 12:35:00|2007.8|2007.5|2008.4|2008.1|2008.4|2008.1|2007|2006.7|279
1714394400000|2024-04-29 12:40:00|2008.3|2008|2010.5|2010.2|2010.6|2010.3|2008.1|2007.8|248
1714394700000|2024-04-29 12:45:00|2010.4|2010.1|2010.4|2010.1|2011|2010.7|2010.3|2010|211
1714395000000|2024-04-29 12:50:00|2010.5|2010.2|2011.2|2010.9|2012.2|2011.9|2010|2009.7|326
1714395300000|2024-04-29 12:55:00|2011.1|2010.8|2011.2|2010.9|2011.9|2011.6|2010.7|2010.4|330
1714395600000|2024-04-29 13:00:00|2011|2010.7|2013|2012.7|2013.7|2013.4|2010.4|2010.1|786
1714395900000|2024-04-29 13:05:00|2013.1|2012.8|2012.3|2012|2014.1|2013.8|2011.9|2011.6|330
1714396200000|2024-04-29 13:10:00|2012.2|2011.9|2011.9|2011.6|2012.5|2012.2|2011.1|2010.8|257
1714396500000|2024-04-29 13:15:00|2011.8|2011.5|2011.4|2011.1|2011.8|2011.5|2010.7|2010.4|161
1714396800000|2024-04-29 13:20:00|2011.3|2011|2010.8|2010.5|2011.8|2011.5|2010.7|2010.4|223
1714397100000|2024-04-29 13:25:00|2010.7|2010.4|2010.8|2010.5|2011|2010.7|2010.2|2009.9|504
1714397400000|2024-04-29 13:30:00|2010.9|2010.6|2019.2|2018.9|2019.8|2019.5|2010.7|2010.4|7044
1714397700000|2024-04-29 13:35:00|2019.3|2019|2016.7|2016.4|2020.7|2020.4|2016.4|2016.1|5114
1714398000000|2024-04-29 13:40:00|2016.6|2016.3|2013.3|2013|2017.4|2017.1|2010.9|2010.6|3382
1714398300000|2024-04-29 13:45:00|2013.4|2013.1|2014.5|2014.2|2015.7|2015.4|2012.2|2011.9|2016
1714398600000|2024-04-29 13:50:00|2014.7|2014.4|2011.8|2011.5|2014.9|2014.6|2011.6|2011.3|1396
1714398900000|2024-04-29 13:55:00|2011.7|2011.4|2014|2013.7|2014|2013.7|2011.1|2010.8|1573
1714399200000|2024-04-29 14:00:00|2013.9|2013.6|2015.4|2015.1|2016|2015.7|2013.7|2013.4|1457
1714399500000|2024-04-29 14:05:00|2015.3|2015|2014.7|2014.4|2017.1|2016.8|2014.7|2014.4|1464
1714399800000|2024-04-29 14:10:00|2014.6|2014.3|2016.1|2015.8|2016.3|2016|2012.9|2012.6|1265
1714400100000|2024-04-29 14:15:00|2016.3|2016|2016.1|2015.8|2017.8|2017.5|2016.1|2015.8|1282
1714400400000|2024-04-29 14:20:00|2016.2|2015.9|2016.3|2016|2016.9|2016.6|2015|2014.7|1000
1714400700000|2024-04-29 14:25:00|2016.4|2016.1|2017.6|2017.3|2018.4|2018.1|2016.3|2016|814
1714401000000|2024-04-29 14:30:00|2017.7|2017.4|2018.8|2018.5|2019.3|2019|2016.6|2016.3|1133
1714401300000|2024-04-29 14:35:00|2018.7|2018.4|2018.4|2018.1|2018.9|2018.6|2016.6|2016.3|875
1714401600000|2024-04-29 14:40:00|2018.3|2018|2017.4|2017.1|2018.9|2018.6|2016.3|2016|735
1714401900000|2024-04-29 14:45:00|2017.3|2017|2014.9|2014.6|2017.3|2017|2014.2|2013.9|1001
1714402200000|2024-04-29 14:50:00|2015|2014.7|2015.5|2015.2|2016.1|2015.8|2014.5|2014.2|623
1714402500000|2024-04-29 14:55:00|2015.4|2015.1|2015.6|2015.3|2016.7|2016.4|2014.7|2014.4|715
1714402800000|2024-04-29 15:00:00|2015.8|2015.5|2016.8|2016.5|2016.9|2016.6|2014.9|2014.6|785
1714403100000|2024-04-29 15:05:00|2017|2016.7|2016.5|2016.2|2017|2016.7|2014.6|2014.3|781
1714403400000|2024-04-29 15:10:00|2016.6|2016.3|2016.8|2016.5|2017.9|2017.6|2016.1|2015.8|566
1714403700000|2024-04-29 15:15:00|2016.9|2016.6|2016.1|2015.8|2017.6|2017.3|2015.9|2015.6|634
1714404000000|2024-04-29 15:20:00|2016.2|2015.9|2015.1|2014.8|2016.2|2015.9|2014.5|2014.2|1021
1714404300000|2024-04-29 15:25:00|2015|2014.7|2014.5|2014.2|2015.4|2015.1|2013.9|2013.6|816
1714404600000|2024-04-29 15:30:00|2014.6|2014.3|2012.9|2012.6|2014.9|2014.6|2012.9|2012.6|1306
1714404900000|2024-04-29 15:35:00|2013|2012.7|2013.5|2013.2|2013.9|2013.6|2012.6|2012.3|1233
1714405200000|2024-04-29 15:40:00|2013.4|2013.1|2014.2|2013.9|2015.3|2015|2013.4|2013.1|1021
1714405500000|2024-04-29 15:45:00|2014.1|2013.8|2013|2012.7|2014.2|2013.9|2012.3|2012|730
1714405800000|2024-04-29 15:50:00|2013.1|2012.8|2013.4|2013.1|2013.8|2013.5|2012.8|2012.5|753
1714406100000|2024-04-29 15:55:00|2013.5|2013.2|2015.6|2015.3|2015.9|2015.6|2013.3|2013|726
1714406400000|2024-04-29 16:00:00|2015.5|2015.2|2016|2015.7|2016.2|2015.9|2015.1|2014.8|531
1714406700000|2024-04-29 16:05:00|2016.1|2015.8|2017.1|2016.8|2017.4|2017.1|2016|2015.7|845
1714407000000|2024-04-29 16:10:00|2017.2|2016.9|2017.7|2017.4|2017.7|2017.4|2016.9|2016.6|500
1714407300000|2024-04-29 16:15:00|2017.8|2017.5|2018|2017.7|2018.3|2018|2017.4|2017.1|414
1714407600000|2024-04-29 16:20:00|2017.9|2017.6|2017.9|2017.6|2018.6|2018.3|2017.8|2017.5|474
1714407900000|2024-04-29 16:25:00|2018|2017.7|2019.3|2019|2019.3|2019|2017.6|2017.3|577
1714408200000|2024-04-29 16:30:00|2019.4|2019.1|2021.4|2021.1|2021.8|2021.5|2018.9|2018.6|1167
1714408500000|2024-04-29 16:35:00|2021.3|2021|2020.8|2020.5|2022.3|2022|2020.7|2020.4|754
1714408800000|2024-04-29 16:40:00|2020.7|2020.4|2019.4|2019.1|2021|2020.7|2018.7|2018.4|1254
1714409100000|2024-04-29 16:45:00|2019.3|2019|2018.7|2018.4|2020.3|2020|2018.6|2018.3|613
1714409400000|2024-04-29 16:50:00|2018.8|2018.5|2017.5|2017.2|2018.8|2018.5|2017.1|2016.8|648
1714409700000|2024-04-29 16:55:00|2017.6|2017.3|2017.7|2017.4|2017.9|2017.6|2017|2016.7|377
1714410000000|2024-04-29 17:00:00|2017.6|2017.3|2018.6|2018.3|2018.6|2018.3|2017|2016.7|410
1714410300000|2024-04-29 17:05:00|2018.7|2018.4|2019.7|2019.4|2020.1|2019.8|2017.9|2017.6|1275
1714410600000|2024-04-29 17:10:00|2019.6|2019.3|2019.3|2019|2020|2019.7|2018.3|2018|421
1714410900000|2024-04-29 17:15:00|2019.2|2018.9|2019.6|2019.3|2020|2019.7|2018.9|2018.6|300
1714411200000|2024-04-29 17:20:00|2019.5|2019.2|2020.2|2019.9|2020.3|2020|2019.1|2018.8|302
1714411500000|2024-04-29 17:25:00|2020.3|2020|2019.8|2019.5|2020.4|2020.1|2019.5|2019.2|305
1714411800000|2024-04-29 17:30:00|2019.9|2019.6|2019.1|2018.8|2020.1|2019.8|2018.7|2018.4|422
1714412100000|2024-04-29 17:35:00|2019|2018.7|2020.1|2019.8|2020.8|2020.5|2019|2018.7|408
1714412400000|2024-04-29 17:40:00|2020.2|2019.9|2020.5|2020.2|2020.9|2020.6|2020|2019.7|564
1714412700000|2024-04-29 17:45:00|2020.6|2020.3|2020.1|2019.8|2020.8|2020.5|2020|2019.7|638
1714413000000|2024-04-29 17:50:00|2020|2019.7|2020|2019.7|2021.2|2020.9|2019.9|2019.6|471
1714413300000|2024-04-29 17:55:00|2019.9|2019.6|2020.4|2020.1|2020.9|2020.6|2019.4|2019.1|518
1714413600000|2024-04-29 18:00:00|2020.3|2020|2019.6|2019.3|2020.3|2020|2018.3|2018|743
1714413900000|2024-04-29 18:05:00|2019.5|2019.2|2019.4|2019.1|2019.5|2019.2|2018.7|2018.4|305
1714414200000|2024-04-29 18:10:00|2019.5|2019.2|2018.6|2018.3|2019.6|2019.3|2018.6|2018.3|358
1714414500000|2024-04-29 18:15:00|2018.4|2018.1|2017.8|2017.5|2019.1|2018.8|2017.4|2017.1|694
1714414800000|2024-04-29 18:20:00|2017.9|2017.6|2018.8|2018.5|2019.4|2019.1|2017.9|2017.6|348
1714415100000|2024-04-29 18:25:00|2018.7|2018.4|2019|2018.7|2019.6|2019.3|2018.5|2018.2|348
1714415400000|2024-04-29 18:30:00|2018.9|2018.6|2016.2|2015.9|2019|2018.7|2014.7|2014.4|1931
1714415700000|2024-04-29 18:35:00|2016.1|2015.8|2015.2|2014.9|2016.8|2016.5|2014.3|2014|793
1714416000000|2024-04-29 18:40:00|2015.3|2015|2017.3|2017|2017.5|2017.2|2015.1|2014.8|618
1714416300000|2024-04-29 18:45:00|2017.2|2016.9|2017.7|2017.4|2018.3|2018|2016.9|2016.6|383
1714416600000|2024-04-29 18:50:00|2017.8|2017.5|2017.6|2017.3|2018.4|2018.1|2017.1|2016.8|494
1714416900000|2024-04-29 18:55:00|2017.5|2017.2|2018.4|2018.1|2018.9|2018.6|2017.5|2017.2|470
1714417200000|2024-04-29 19:00:00|2018.2|2017.9|2008.1|2007.8|2018.2|2017.9|2006.6|2006.3|6295
1714417500000|2024-04-29 19:05:00|2008|2007.7|2011.8|2011.5|2011.8|2011.5|2007|2006.7|3155
1714417800000|2024-04-29 19:10:00|2012.1|2011.8|2012.5|2012.2|2012.9|2012.6|2011.2|2010.9|1727
1714418100000|2024-04-29 19:15:00|2012.3|2012|2011.9|2011.6|2012.7|2012.4|2010.5|2010.2|1376
1714418400000|2024-04-29 19:20:00|2011.8|2011.5|2012.6|2012.3|2013.9|2013.6|2011.8|2011.5|1265
1714418700000|2024-04-29 19:25:00|2012.5|2012.2|2012.8|2012.5|2013.8|2013.5|2011.7|2011.4|903
1714419000000|2024-04-29 19:30:00|2012.9|2012.6|2013.9|2013.6|2014|2013.7|2012.2|2011.9|937
1714419300000|2024-04-29 19:35:00|2013.8|2013.5|2013.4|2013.1|2014.6|2014.3|2012.4|2012.1|717
1714419600000|2024-04-29 19:40:00|2013.3|2013|2014.9|2014.6|2015.4|2015.1|2012.6|2012.3|722
1714419900000|2024-04-29 19:45:00|2015|2014.7|2013.5|2013.2|2015.1|2014.8|2012.9|2012.6|921
1714420200000|2024-04-29 19:50:00|2013.3|2013|2016.7|2016.4|2017.3|2017|2012.8|2012.5|1860
1714420500000|2024-04-29 19:55:00|2016.8|2016.5|2017.3|2017|2017.5|2017.2|2015.1|2014.8|9654
1714420800000|2024-04-29 20:00:00|2017|2016.7|2016|2015.7|2018.1|2017.8|2015.9|2015.6|3549
1714421100000|2024-04-29 20:05:00|2016.1|2015.8|2015.8|2015.5|2016.5|2016.2|2015.5|2015.2|866
1714421400000|2024-04-29 20:10:00|2015.9|2015.6|2015.3|2015|2015.9|2015.6|2015.1|2014.8|670
1714421700000|2024-04-29 20:15:00|2015.2|2014.9|2015.3|2015|2015.5|2015.2|2015.1|2014.8|390
1714422000000|2024-04-29 20:20:00|2015.2|2014.9|2015.2|2014.9|2015.4|2015.1|2015|2014.7|220
1714422300000|2024-04-29 20:25:00|2015.1|2014.8|2014.6|2014.3|2015.2|2014.9|2014.5|2014.2|137
1714422600000|2024-04-29 20:30:00|2014.5|2014.2|2015.5|2015.2|2015.7|2015.4|2014.3|2014|328
1714422900000|2024-04-29 20:35:00|2015.6|2015.3|2015.9|2015.6|2016.4|2016.1|2015.6|2015.3|344
1714423200000|2024-04-29 20:40:00|2016|2015.7|2015.7|2015.4|2016|2015.7|2015.5|2015.2|152
1714423500000|2024-04-29 20:45:00|2015.5|2015.2|2014.4|2014.1|2015.7|2015.4|2014.3|2014|144
1714423800000|2024-04-29 20:50:00|2014.5|2014.2|2014|2013.7|2014.5|2014.2|2013.9|2013.6|189
1714424100000|2024-04-29 20:55:00|2014.1|2013.8|2015|2014.2|2015|2014.5|2013.6|2013.3|243
1714424400000|2024-04-29 21:00:00|2014.9|2014.1|2014.9|2014.1|2015|2014.2|2014.8|2014|0
1714424700000|2024-04-29 21:05:00|2015|2014.2|2015.1|2014.3|2015.1|2014.3|2015|2014.2|0
1714425000000|2024-04-29 21:10:00|2015.2|2014.4|2015.2|2014.4|2015.3|2014.5|2015.1|2014.3|0
1714425300000|2024-04-29 21:15:00|2015|2014.2|2015.1|2014.3|2015.3|2014.5|2015|2014.2|0
1714425600000|2024-04-29 21:20:00|2015|2014.2|2015.1|2014.3|2015.1|2014.3|2015|2014.2|0
1714425900000|2024-04-29 21:25:00|2015.2|2014.4|2015.3|2014.5|2015.3|2014.5|2015.1|2014.3|0
1714426200000|2024-04-29 21:30:00|2015.1|2014.3|2015.1|2014.3|2015.1|2014.3|2015.1|2014.3|0
1714426500000|2024-04-29 21:35:00|2015.2|2014.4|2015.4|2014.6|2015.4|2014.6|2015.2|2014.4|0
1714426800000|2024-04-29 21:40:00|2015.3|2014.5|2015.2|2014.4|2015.4|2014.6|2015.2|2014.4|0
1714427100000|2024-04-29 21:45:00|2015.1|2014.3|2015|2014.2|2015.1|2014.3|2014.9|2014.1|0
1714427400000|2024-04-29 21:50:00|2015.2|2014.4|2015.2|2014.4|2015.2|2014.4|2015.2|2014.4|0
1714427700000|2024-04-29 21:55:00|2015.1|2014.3|2015.1|2014.3|2015.3|2014.5|2015.1|2014.3|0
1714428000000|2024-04-29 22:00:00|2015.9|2015.6|2014.8|2014.5|2016.2|2015.9|2014.4|2014.1|126
1714428300000|2024-04-29 22:05:00|2014.7|2014.4|2014.4|2014.1|2014.9|2014.6|2014.2|2013.9|96
1714428600000|2024-04-29 22:10:00|2014.5|2014.2|2014.2|2013.9|2014.9|2014.6|2014.2|2013.9|42
1714428900000|2024-04-29 22:15:00|2014.4|2014.1|2013.8|2013.5|2014.5|2014.2|2013.4|2013.1|69
1714429200000|2024-04-29 22:20:00|2013.7|2013.4|2013.2|2012.9|2014|2013.7|2013.1|2012.8|83
1714429500000|2024-04-29 22:25:00|2013.4|2013.1|2013.5|2013.2|2013.6|2013.3|2013.4|2013.1|32
1714429800000|2024-04-29 22:30:00|2013.4|2013.1|2013.3|2013|2013.8|2013.5|2013.3|2013|96
1714430100000|2024-04-29 22:35:00|2013.2|2012.9|2012.7|2012.4|2013.3|2013|2012.5|2012.2|50
1714430400000|2024-04-29 22:40:00|2012.8|2012.5|2013.4|2013.1|2013.4|2013.1|2012.8|2012.5|15
1714430700000|2024-04-29 22:45:00|2013.3|2013|2013.4|2013.1|2013.5|2013.2|2012.9|2012.6|35
1714431000000|2024-04-29 22:50:00|2013.3|2013|2013.1|2012.8|2013.3|2013|2013|2012.7|6
1714431300000|2024-04-29 22:55:00|2013.2|2012.9|2013.2|2012.9|2013.3|2013|2012.9|2012.6|7
1714431600000|2024-04-29 23:00:00|2013.1|2012.8|2013.2|2012.9|2013.3|2013|2012.9|2012.6|32
1714431900000|2024-04-29 23:05:00|2013.1|2012.8|2013.4|2013.1|2013.4|2013.1|2013.1|2012.8|23
1714432200000|2024-04-29 23:10:00|2013.5|2013.2|2013.3|2013|2013.7|2013.4|2013.2|2012.9|18
1714432500000|2024-04-29 23:15:00|2013.2|2012.9|2013|2012.7|2013.3|2013|2013|2012.7|14
1714432800000|2024-04-29 23:20:00|2012.9|2012.6|2012.8|2012.5|2013|2012.7|2012.7|2012.4|49
1714433100000|2024-04-29 23:25:00|2012.9|2012.6|2012.8|2012.5|2013|2012.7|2012.8|2012.5|14
1714433400000|2024-04-29 23:30:00|2012.7|2012.4|2012.8|2012.5|2012.9|2012.6|2012.5|2012.2|46
1714433700000|2024-04-29 23:35:00|2012.7|2012.4|2013.2|2012.9|2013.2|2012.9|2012.7|2012.4|16
1714434000000|2024-04-29 23:40:00|2013.3|2013|2013.4|2013.1|2013.5|2013.2|2013.3|2013|13
1714434300000|2024-04-29 23:45:00|2013.5|2013.2|2013.8|2013.5|2013.8|2013.5|2013.5|2013.2|20
1714434600000|2024-04-29 23:50:00|2013.7|2013.4|2013.6|2013.3|2013.8|2013.5|2013.5|2013.2|16
1714434900000|2024-04-29 23:55:00|2013.7|2013.4|2013.9|2013.6|2014.1|2013.8|2013.6|2013.3|78
1714435200000|2024-04-30 00:00:00|2013.8|2013.5|2012.6|2012.3|2013.8|2013.5|2012.4|2012.1|76
1714435500000|2024-04-30 00:05:00|2012.7|2012.4|2013.3|2013|2013.3|2013|2012.5|2012.2|37
1714435800000|2024-04-30 00:10:00|2013.4|2013.1|2012.8|2012.5|2013.4|2013.1|2012.5|2012.2|67
1714436100000|2024-04-30 00:15:00|2012.9|2012.6|2013.5|2013.2|2013.7|2013.4|2012.7|2012.4|19
1714436400000|2024-04-30 00:20:00|2013.6|2013.3|2013.6|2013.3|2014|2013.7|2013.3|2013|17
1714436700000|2024-04-30 00:25:00|2013.7|2013.4|2013.9|2013.6|2014.2|2013.9|2013.7|2013.4|11
1714437000000|2024-04-30 00:30:00|2013.8|2013.5|2013.6|2013.3|2014.2|2013.9|2013.6|2013.3|31
1714437300000|2024-04-30 00:35:00|2013.5|2013.2|2013.8|2013.5|2014|2013.7|2013.4|2013.1|23
1714437600000|2024-04-30 00:40:00|2013.7|2013.4|2013.5|2013.2|2013.8|2013.5|2013.5|2013.2|31
1714437900000|2024-04-30 00:45:00|2013.4|2013.1|2013|2012.7|2013.5|2013.2|2012.9|2012.6|40
1714438200000|2024-04-30 00:50:00|2013.1|2012.8|2013.2|2012.9|2013.3|2013|2013|2012.7|27
1714438500000|2024-04-30 00:55:00|2013.1|2012.8|2012.2|2011.9|2013.2|2012.9|2012.2|2011.9|48
1714438800000|2024-04-30 01:00:00|2012.3|2012|2012.9|2012.6|2012.9|2012.6|2012.3|2012|66
1714439100000|2024-04-30 01:05:00|2012.8|2012.5|2012.5|2012.2|2012.9|2012.6|2012.3|2012|28
1714439400000|2024-04-30 01:10:00|2012.4|2012.1|2012.9|2012.6|2013|2012.7|2012.3|2012|22
1714439700000|2024-04-30 01:15:00|2013|2012.7|2013.1|2012.8|2013.3|2013|2012.7|2012.4|30
1714440000000|2024-04-30 01:20:00|2013.2|2012.9|2013|2012.7|2013.4|2013.1|2013|2012.7|22
1714440300000|2024-04-30 01:25:00|2013.1|2012.8|2013.1|2012.8|2013.3|2013|2013|2012.7|10
1714440600000|2024-04-30 01:30:00|2013|2012.7|2012.5|2012.2|2013.5|2013.2|2012.5|2012.2|52
1714440900000|2024-04-30 01:35:00|2012.6|2012.3|2012.8|2012.5|2013.2|2012.9|2012.5|2012.2|46
1714441200000|2024-04-30 01:40:00|2012.7|2012.4|2013|2012.7|2013.1|2012.8|2012.7|2012.4|25
1714441500000|2024-04-30 01:45:00|2012.9|2012.6|2013.3|2013|2013.3|2013|2012.9|2012.6|23
1714441800000|2024-04-30 01:50:00|2013.2|2012.9|2012.5|2012.2|2013.2|2012.9|2012.4|2012.1|75
1714442100000|2024-04-30 01:55:00|2012.4|2012.1|2012.3|2012|2012.5|2012.2|2012.2|2011.9|62
1714442400000|2024-04-30 02:00:00|2012.4|2012.1|2012.6|2012.3|2012.7|2012.4|2012.2|2011.9|41
1714442700000|2024-04-30 02:05:00|2012.5|2012.2|2012.7|2012.4|2012.7|2012.4|2012.5|2012.2|35
1714443000000|2024-04-30 02:10:00|2012.6|2012.3|2012.2|2011.9|2012.7|2012.4|2012.1|2011.8|61
1714443300000|2024-04-30 02:15:00|2012.1|2011.8|2012.3|2012|2012.3|2012|2011.9|2011.6|44
1714443600000|2024-04-30 02:20:00|2012.2|2011.9|2012.3|2012|2012.6|2012.3|2012.1|2011.8|29
1714443900000|2024-04-30 02:25:00|2012.2|2011.9|2012.1|2011.8|2012.3|2012|2012|2011.7|29
1714444200000|2024-04-30 02:30:00|2012|2011.7|2012|2011.7|2012.2|2011.9|2012|2011.7|37
1714444500000|2024-04-30 02:35:00|2012.1|2011.8|2012.2|2011.9|2012.8|2012.5|2012.1|2011.8|34
1714444800000|2024-04-30 02:40:00|2012.3|2012|2012.2|2011.9|2012.4|2012.1|2012.1|2011.8|28
1714445100000|2024-04-30 02:45:00|2012.1|2011.8|2011.6|2011.3|2012.3|2012|2011.5|2011.2|35
1714445400000|2024-04-30 02:50:00|2011.7|2011.4|2011.8|2011.5|2011.9|2011.6|2011.6|2011.3|28
1714445700000|2024-04-30 02:55:00|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2011.6|2011.3|8
1714446000000|2024-04-30 03:00:00|2011.6|2011.3|2011.7|2011.4|2011.9|2011.6|2011.6|2011.3|31
1714446300000|2024-04-30 03:05:00|2011.6|2011.3|2011.3|2011|2011.8|2011.5|2011.2|2010.9|21
1714446600000|2024-04-30 03:10:00|2011.2|2010.9|2011.2|2010.9|2011.3|2011|2011.1|2010.8|20
1714446900000|2024-04-30 03:15:00|2011.1|2010.8|2011.2|2010.9|2011.3|2011|2011.1|2010.8|18
1714447200000|2024-04-30 03:20:00|2011.1|2010.8|2011.4|2011.1|2011.4|2011.1|2011|2010.7|14
1714447500000|2024-04-30 03:25:00|2011.3|2011|2011.4|2011.1|2011.5|2011.2|2011.3|2011|21
1714447800000|2024-04-30 03:30:00|2011.3|2011|2011.8|2011.5|2011.8|2011.5|2011.3|2011|8
1714448100000|2024-04-30 03:35:00|2011.9|2011.6|2012.3|2012|2012.4|2012.1|2011.7|2011.4|22
1714448400000|2024-04-30 03:40:00|2012.2|2011.9|2012.1|2011.8|2012.4|2012.1|2012.1|2011.8|18
1714448700000|2024-04-30 03:45:00|2012|2011.7|2012.1|2011.8|2012.3|2012|2012|2011.7|10
1714449000000|2024-04-30 03:50:00|2012.2|2011.9|2012.6|2012.3|2012.6|2012.3|2012.2|2011.9|4
1714449300000|2024-04-30 03:55:00|2012.5|2012.2|2012.6|2012.3|2012.6|2012.3|2012.2|2011.9|10
1714449600000|2024-04-30 04:00:00|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2012.4|2012.1|17
1714449900000|2024-04-30 04:05:00|2012.6|2012.3|2012.5|2012.2|2012.6|2012.3|2012.4|2012.1|2
1714450200000|2024-04-30 04:10:00|2012.4|2012.1|2012.1|2011.8|2012.4|2012.1|2012.1|2011.8|6
1714450500000|2024-04-30 04:15:00|2012.2|2011.9|2012|2011.7|2012.2|2011.9|2011.9|2011.6|9
1714450800000|2024-04-30 04:20:00|2012.1|2011.8|2011.8|2011.5|2012.1|2011.8|2011.8|2011.5|20
1714451100000|2024-04-30 04:25:00|2011.9|2011.6|2011.7|2011.4|2011.9|2011.6|2011.6|2011.3|8
1714451400000|2024-04-30 04:30:00|2011.6|2011.3|2011.7|2011.4|2012.2|2011.9|2011.6|2011.3|20
1714451700000|2024-04-30 04:35:00|2011.8|2011.5|2011.8|2011.5|2011.9|2011.6|2011.7|2011.4|14
1714452000000|2024-04-30 04:40:00|2011.9|2011.6|2011.8|2011.5|2012|2011.7|2011.7|2011.4|16
1714452300000|2024-04-30 04:45:00|2011.7|2011.4|2011.5|2011.2|2011.9|2011.6|2011.5|2011.2|45
1714452600000|2024-04-30 04:50:00|2011.7|2011.4|2011.4|2011.1|2011.8|2011.5|2011.3|2011|27
1714452900000|2024-04-30 04:55:00|2011.5|2011.2|2011.3|2011|2011.5|2011.2|2011.2|2010.9|14
1714453200000|2024-04-30 05:00:00|2011.2|2010.9|2010.9|2010.6|2011.4|2011.1|2010.9|2010.6|15
1714453500000|2024-04-30 05:05:00|2010.7|2010.4|2011.3|2011|2011.3|2011|2010.7|2010.4|31
1714453800000|2024-04-30 05:10:00|2011.2|2010.9|2010.8|2010.5|2011.6|2011.3|2010.7|2010.4|76
1714454100000|2024-04-30 05:15:00|2010.7|2010.4|2011|2010.7|2011.2|2010.9|2010.7|2010.4|28
1714454400000|2024-04-30 05:20:00|2011.1|2010.8|2011.3|2011|2011.4|2011.1|2010.9|2010.6|24
1714454700000|2024-04-30 05:25:00|2011.2|2010.9|2010.8|2010.5|2011.3|2011|2010.8|2010.5|9
1714455000000|2024-04-30 05:30:00|2010.7|2010.4|2009.6|2009.3|2010.7|2010.4|2009.5|2009.2|78
1714455300000|2024-04-30 05:35:00|2009.5|2009.2|2008.6|2008.3|2009.5|2009.2|2008.5|2008.2|60
1714455600000|2024-04-30 05:40:00|2008.7|2008.4|2008.6|2008.3|2008.8|2008.5|2007.9|2007.6|77
1714455900000|2024-04-30 05:45:00|2008.4|2008.1|2008.9|2008.6|2009.2|2008.9|2008.4|2008.1|47
1714456200000|2024-04-30 05:50:00|2008.8|2008.5|2009.5|2009.2|2009.6|2009.3|2008.8|2008.5|50
1714456500000|2024-04-30 05:55:00|2009.4|2009.1|2011|2010.7|2011.2|2010.9|2009.4|2009.1|163
1714456800000|2024-04-30 06:00:00|2010.9|2010.6|2012.5|2012.2|2012.7|2012.4|2010.7|2010.4|110
1714457100000|2024-04-30 06:05:00|2012.4|2012.1|2010.8|2010.5|2012.5|2012.2|2010.4|2010.1|95
1714457400000|2024-04-30 06:10:00|2010.9|2010.6|2011.7|2011.4|2012|2011.7|2010.7|2010.4|19
1714457700000|2024-04-30 06:15:00|2011.6|2011.3|2012.1|2011.8|2012.1|2011.8|2011.6|2011.3|42
1714458000000|2024-04-30 06:20:00|2012.2|2011.9|2012.5|2012.2|2012.6|2012.3|2011.9|2011.6|53
1714458300000|2024-04-30 06:25:00|2012.6|2012.3|2012.3|2012|2012.6|2012.3|2011.9|2011.6|23
1714458600000|2024-04-30 06:30:00|2012.2|2011.9|2012.4|2012.1|2012.8|2012.5|2011.9|2011.6|48
1714458900000|2024-04-30 06:35:00|2012.5|2012.2|2013.3|2013|2013.4|2013.1|2012.4|2012.1|49
1714459200000|2024-04-30 06:40:00|2013.4|2013.1|2013|2012.7|2013.4|2013.1|2012.7|2012.4|51
1714459500000|2024-04-30 06:45:00|2011.9|2011.6|2012.4|2012.1|2012.5|2012.2|2011.7|2011.4|134
1714459800000|2024-04-30 06:50:00|2012.3|2012|2013.2|2012.9|2013.5|2013.2|2012.3|2012|29
1714460100000|2024-04-30 06:55:00|2013.3|2013|2012.8|2012.5|2013.3|2013|2012.8|2012.5|25
1714460400000|2024-04-30 07:00:00|2012.9|2012.6|2013.4|2013.1|2013.8|2013.5|2012.3|2012|142
1714460700000|2024-04-30 07:05:00|2013.3|2013|2012.7|2012.4|2013.3|2013|2012.4|2012.1|66
1714461000000|2024-04-30 07:10:00|2012.6|2012.3|2012.6|2012.3|2013.2|2012.9|2012.5|2012.2|45
1714461300000|2024-04-30 07:15:00|2012.5|2012.2|2012.5|2012.2|2013.1|2012.8|2012.2|2011.9|128
1714461600000|2024-04-30 07:20:00|2012.4|2012.1|2012.3|2012|2012.5|2012.2|2012|2011.7|100
1714461900000|2024-04-30 07:25:00|2012.4|2012.1|2012.3|2012|2013.2|2012.9|2012|2011.7|149
1714462200000|2024-04-30 07:30:00|2012.2|2011.9|2013.7|2013.4|2013.9|2013.6|2012.2|2011.9|150
1714462500000|2024-04-30 07:35:00|2013.6|2013.3|2013.6|2013.3|2013.9|2013.6|2013.3|2013|127
1714462800000|2024-04-30 07:40:00|2013.5|2013.2|2015.8|2015.5|2015.8|2015.5|2013.4|2013.1|309
1714463100000|2024-04-30 07:45:00|2015.7|2015.4|2013.8|2013.5|2015.9|2015.6|2013.6|2013.3|100
1714463400000|2024-04-30 07:50:00|2013.7|2013.4|2012.5|2012.2|2013.8|2013.5|2012.3|2012|109
1714463700000|2024-04-30 07:55:00|2012.6|2012.3|2012.7|2012.4|2012.9|2012.6|2012.3|2012|79
1714464000000|2024-04-30 08:00:00|2012.8|2012.5|2013.4|2013.1|2013.5|2013.2|2012.7|2012.4|77
1714464300000|2024-04-30 08:05:00|2013.3|2013|2012.7|2012.4|2013.6|2013.3|2012.2|2011.9|62
1714464600000|2024-04-30 08:10:00|2012.6|2012.3|2011.7|2011.4|2012.8|2012.5|2011.3|2011|71
1714464900000|2024-04-30 08:15:00|2011.6|2011.3|2012.3|2012|2012.5|2012.2|2011.3|2011|283
1714465200000|2024-04-30 08:20:00|2012.4|2012.1|2012.8|2012.5|2013.3|2013|2012.1|2011.8|80
1714465500000|2024-04-30 08:25:00|2012.9|2012.6|2013.9|2013.6|2014.3|2014|2012.9|2012.6|78
1714465800000|2024-04-30 08:30:00|2013.8|2013.5|2011.7|2011.4|2013.9|2013.6|2011.7|2011.4|82
1714466100000|2024-04-30 08:35:00|2011.6|2011.3|2010.7|2010.4|2011.9|2011.6|2010.4|2010.1|106
1714466400000|2024-04-30 08:40:00|2010.8|2010.5|2011.4|2011.1|2011.4|2011.1|2010.6|2010.3|49
1714466700000|2024-04-30 08:45:00|2011.3|2011|2011|2010.7|2011.3|2011|2010.6|2010.3|82
1714467000000|2024-04-30 08:50:00|2010.9|2010.6|2010.1|2009.8|2010.9|2010.6|2010|2009.7|111
1714467300000|2024-04-30 08:55:00|2010|2009.7|2009.7|2009.4|2010.4|2010.1|2009.6|2009.3|102
1714467600000|2024-04-30 09:00:00|2009.6|2009.3|2010.1|2009.8|2010.4|2010.1|2009.1|2008.8|138
1714467900000|2024-04-30 09:05:00|2010.2|2009.9|2009.4|2009.1|2010.5|2010.2|2009|2008.7|82
1714468200000|2024-04-30 09:10:00|2009.5|2009.2|2010|2009.7|2010|2009.7|2008.8|2008.5|104
1714468500000|2024-04-30 09:15:00|2009.9|2009.6|2010.7|2010.4|2011|2010.7|2009.6|2009.3|102
1714468800000|2024-04-30 09:20:00|2010.6|2010.3|2011.1|2010.8|2011.4|2011.1|2010.5|2010.2|54
1714469100000|2024-04-30 09:25:00|2011.2|2010.9|2010.5|2010.2|2011.4|2011.1|2010.2|2009.9|48
1714469400000|2024-04-30 09:30:00|2010.4|2010.1|2010.5|2010.2|2011.2|2010.9|2010.2|2009.9|88
1714469700000|2024-04-30 09:35:00|2010.4|2010.1|2009.1|2008.8|2010.4|2010.1|2008.9|2008.6|264
1714470000000|2024-04-30 09:40:00|2009|2008.7|2008.3|2008|2009.1|2008.8|2007.4|2007.1|773
1714470300000|2024-04-30 09:45:00|2008.5|2008.2|2009.6|2009.3|2009.6|2009.3|2008.5|2008.2|176
1714470600000|2024-04-30 09:50:00|2009.7|2009.4|2008.2|2007.9|2009.7|2009.4|2007.7|2007.4|91
1714470900000|2024-04-30 09:55:00|2008.5|2008.2|2009|2008.7|2009.2|2008.9|2008.5|2008.2|106
1714471200000|2024-04-30 10:00:00|2008.9|2008.6|2009|2008.7|2009.2|2008.9|2008.2|2007.9|52
1714471500000|2024-04-30 10:05:00|2008.9|2008.6|2008.4|2008.1|2009|2008.7|2008.3|2008|94
1714471800000|2024-04-30 10:10:00|2008.5|2008.2|2008.8|2008.5|2009|2008.7|2008.4|2008.1|45
1714472100000|2024-04-30 10:15:00|2008.9|2008.6|2008.5|2008.2|2009.2|2008.9|2008.4|2008.1|54
1714472400000|2024-04-30 10:20:00|2008.4|2008.1|2009.5|2009.2|2009.6|2009.3|2008.4|2008.1|48
1714472700000|2024-04-30 10:25:00|2009.3|2009|2008.5|2008.2|2009.4|2009.1|2008.5|2008.2|61
1714473000000|2024-04-30 10:30:00|2008.6|2008.3|2008.2|2007.9|2008.7|2008.4|2007.7|2007.4|133
1714473300000|2024-04-30 10:35:00|2008.1|2007.8|2008.8|2008.5|2009.2|2008.9|2008|2007.7|42
1714473600000|2024-04-30 10:40:00|2008.9|2008.6|2008.6|2008.3|2009.1|2008.8|2008.2|2007.9|73
1714473900000|2024-04-30 10:45:00|2008.4|2008.1|2008.8|2008.5|2009.1|2008.8|2008.2|2007.9|130
1714474200000|2024-04-30 10:50:00|2008.9|2008.6|2009.1|2008.8|2009.2|2008.9|2008.6|2008.3|116
1714474500000|2024-04-30 10:55:00|2009|2008.7|2009|2008.7|2009.2|2008.9|2008.5|2008.2|160
1714474800000|2024-04-30 11:00:00|2008.9|2008.6|2008.2|2007.9|2009|2008.7|2007.9|2007.6|306
1714475100000|2024-04-30 11:05:00|2008.3|2008|2009.6|2009.3|2009.6|2009.3|2008.2|2007.9|132
1714475400000|2024-04-30 11:10:00|2009.5|2009.2|2009.8|2009.5|2010.3|2010|2009.5|2009.2|90
1714475700000|2024-04-30 11:15:00|2009.9|2009.6|2010.1|2009.8|2010.1|2009.8|2009.4|2009.1|111
1714476000000|2024-04-30 11:20:00|2010|2009.7|2009.3|2009|2010|2009.7|2009.1|2008.8|85
1714476300000|2024-04-30 11:25:00|2009.4|2009.1|2008.9|2008.6|2009.5|2009.2|2008.5|2008.2|108
1714476600000|2024-04-30 11:30:00|2009|2008.7|2009|2008.7|2009.5|2009.2|2008.3|2008|184
1714476900000|2024-04-30 11:35:00|2008.9|2008.6|2008.6|2008.3|2009.2|2008.9|2008.2|2007.9|198
1714477200000|2024-04-30 11:40:00|2008.7|2008.4|2008.6|2008.3|2008.9|2008.6|2008.2|2007.9|138
1714477500000|2024-04-30 11:45:00|2008.5|2008.2|2008.8|2008.5|2008.9|2008.6|2007.9|2007.6|311
1714477800000|2024-04-30 11:50:00|2008.6|2008.3|2008.4|2008.1|2008.9|2008.6|2008.3|2008|74
1714478100000|2024-04-30 11:55:00|2008.3|2008|2007.2|2006.9|2008.6|2008.3|2006.2|2005.9|218
1714478400000|2024-04-30 12:00:00|2007.3|2007|2007.1|2006.8|2008.2|2007.9|2006.8|2006.5|244
1714478700000|2024-04-30 12:05:00|2007.2|2006.9|2007.6|2007.3|2008.2|2007.9|2007|2006.7|121
1714479000000|2024-04-30 12:10:00|2007.7|2007.4|2009.6|2009.3|2009.7|2009.4|2007.1|2006.8|302
1714479300000|2024-04-30 12:15:00|2009.7|2009.4|2010.2|2009.9|2010.7|2010.4|2009.7|2009.4|184
1714479600000|2024-04-30 12:20:00|2010.3|2010|2009.4|2009.1|2010.4|2010.1|2009.4|2009.1|141
1714479900000|2024-04-30 12:25:00|2009.5|2009.2|2010.1|2009.8|2010.5|2010.2|2009.4|2009.1|199
1714480200000|2024-04-30 12:30:00|2010.2|2009.9|1991.3|1991|2010.2|2009.9|1989.3|1989|6921
1714480500000|2024-04-30 12:35:00|1990.8|1990.5|1990|1989.7|1994.5|1994.2|1989.7|1989.4|1903
1714480800000|2024-04-30 12:40:00|1990.2|1989.9|1994.2|1993.9|1994.2|1993.9|1988.7|1988.4|1494
1714481100000|2024-04-30 12:45:00|1994.5|1994.2|1995.4|1995.1|1995.7|1995.4|1993.7|1993.4|953
1714481400000|2024-04-30 12:50:00|1995.5|1995.2|1997.9|1997.6|1999.9|1999.6|1994|1993.7|1201
1714481700000|2024-04-30 12:55:00|1998|1997.7|1997.2|1996.9|1998.6|1998.3|1995.1|1994.8|768
1714482000000|2024-04-30 13:00:00|1997|1996.7|1998.3|1998|1998.6|1998.3|1994.9|1994.6|688
1714482300000|2024-04-30 13:05:00|1998|1997.7|1997.3|1997|1999.9|1999.6|1996.3|1996|911
1714482600000|2024-04-30 13:10:00|1997.2|1996.9|1999.6|1999.3|1999.8|1999.5|1996.1|1995.8|811
1714482900000|2024-04-30 13:15:00|1999.4|1999.1|1998.1|1997.8|1999.9|1999.6|1997.7|1997.4|472
1714483200000|2024-04-30 13:20:00|1997.9|1997.6|1998.2|1997.9|1998.8|1998.5|1997.3|1997|520
1714483500000|2024-04-30 13:25:00|1998.3|1998|1998.9|1998.6|1999.6|1999.3|1997.6|1997.3|707
1714483800000|2024-04-30 13:30:00|1998.7|1998.4|1993.3|1993|1998.7|1998.4|1989.1|1988.8|7180
1714484100000|2024-04-30 13:35:00|1993.2|1992.9|1996.2|1995.9|1997.8|1997.5|1990.6|1990.3|4896
1714484400000|2024-04-30 13:40:00|1996.1|1995.8|2003.1|2002.8|2004|2003.7|1995.7|1995.4|3406
1714484700000|2024-04-30 13:45:00|2003.3|2003|2002.5|2002.2|2004.2|2003.9|2000.8|2000.5|2988
1714485000000|2024-04-30 13:50:00|2002.6|2002.3|1996.9|1996.6|2003|2002.7|1996.7|1996.4|3236
1714485300000|2024-04-30 13:55:00|1997|1996.7|1999.3|1999|2001.1|2000.8|1997|1996.7|2037
1714485600000|2024-04-30 14:00:00|1999.6|1999.3|2001|2000.7|2002|2001.7|1996|1995.7|2713
1714485900000|2024-04-30 14:05:00|2001.1|2000.8|2002.4|2002.1|2002.9|2002.6|2000.1|1999.8|1824
1714486200000|2024-04-30 14:10:00|2002.6|2002.3|2001|2000.7|2002.8|2002.5|1998.2|1997.9|1462
1714486500000|2024-04-30 14:15:00|2001.1|2000.8|2001|2000.7|2003.5|2003.2|2000.3|2000|1401
1714486800000|2024-04-30 14:20:00|2001.4|2001.1|2000.5|2000.2|2002.1|2001.8|1998.6|1998.3|1425
1714487100000|2024-04-30 14:25:00|2000.6|2000.3|1998|1997.7|2001.1|2000.8|1997.8|1997.5|1259
1714487400000|2024-04-30 14:30:00|1997.8|1997.5|1994.5|1994.2|1998.1|1997.8|1994.1|1993.8|2517
1714487700000|2024-04-30 14:35:00|1994.4|1994.1|1995.5|1995.2|1996.5|1996.2|1993|1992.7|1597
1714488000000|2024-04-30 14:40:00|1995.4|1995.1|1997.2|1996.9|1997.5|1997.2|1995.1|1994.8|1463
1714488300000|2024-04-30 14:45:00|1997.1|1996.8|1997.9|1997.6|1999.7|1999.4|1996.9|1996.6|1785
1714488600000|2024-04-30 14:50:00|1998|1997.7|1997.3|1997|1998.8|1998.5|1996.4|1996.1|1224
1714488900000|2024-04-30 14:55:00|1997.2|1996.9|1997|1996.7|1998|1997.7|1995.9|1995.6|1043
1714489200000|2024-04-30 15:00:00|1997.1|1996.8|1996.6|1996.3|1998.6|1998.3|1995.9|1995.6|2314
1714489500000|2024-04-30 15:05:00|1996.5|1996.2|1992.4|1992.1|1996.6|1996.3|1992.1|1991.8|2043
1714489800000|2024-04-30 15:10:00|1992.5|1992.2|1988.6|1988.3|1992.8|1992.5|1987.9|1987.6|2724
1714490100000|2024-04-30 15:15:00|1988.5|1988.2|1990.5|1990.2|1992.3|1992|1987.5|1987.2|1690
1714490400000|2024-04-30 15:20:00|1990.4|1990.1|1991.9|1991.6|1991.9|1991.6|1990.1|1989.8|1186
1714490700000|2024-04-30 15:25:00|1992|1991.7|1993|1992.7|1994|1993.7|1990.6|1990.3|1136
1714491000000|2024-04-30 15:30:00|1993.1|1992.8|1989.4|1989.1|1993.2|1992.9|1988.5|1988.2|1272
1714491300000|2024-04-30 15:35:00|1989.5|1989.2|1991|1990.7|1991.2|1990.9|1989.5|1989.2|932
1714491600000|2024-04-30 15:40:00|1991.1|1990.8|1988.6|1988.3|1991.3|1991|1987.8|1987.5|1353
1714491900000|2024-04-30 15:45:00|1988.5|1988.2|1989.5|1989.2|1990|1989.7|1988.5|1988.2|657
1714492200000|2024-04-30 15:50:00|1989.6|1989.3|1988.3|1988|1990.2|1989.9|1988.1|1987.8|1055
1714492500000|2024-04-30 15:55:00|1988.5|1988.2|1990.7|1990.4|1991.3|1991|1988.5|1988.2|878
1714492800000|2024-04-30 16:00:00|1990.6|1990.3|1989.9|1989.6|1991.4|1991.1|1988.9|1988.6|749
1714493100000|2024-04-30 16:05:00|1989.8|1989.5|1990|1989.7|1990.3|1990|1987.8|1987.5|961
1714493400000|2024-04-30 16:10:00|1990.1|1989.8|1990.5|1990.2|1991.7|1991.4|1989.2|1988.9|849
1714493700000|2024-04-30 16:15:00|1990.3|1990|1990.8|1990.5|1991.5|1991.2|1989.7|1989.4|920
1714494000000|2024-04-30 16:20:00|1990.9|1990.6|1990.5|1990.2|1992.2|1991.9|1990.5|1990.2|547
1714494300000|2024-04-30 16:25:00|1990.4|1990.1|1989.7|1989.4|1991|1990.7|1989.3|1989|421
1714494600000|2024-04-30 16:30:00|1989.5|1989.2|1984.2|1983.9|1989.5|1989.2|1983.6|1983.3|1808
1714494900000|2024-04-30 16:35:00|1984.4|1984.1|1984.8|1984.5|1986.8|1986.5|1983.9|1983.6|1314
1714495200000|2024-04-30 16:40:00|1984.9|1984.6|1983.7|1983.4|1985.5|1985.2|1982|1981.7|1584
1714495500000|2024-04-30 16:45:00|1983.6|1983.3|1984.1|1983.8|1985|1984.7|1982.5|1982.2|1007
1714495800000|2024-04-30 16:50:00|1984|1983.7|1983.6|1983.3|1984.8|1984.5|1983.4|1983.1|1057
1714496100000|2024-04-30 16:55:00|1983.5|1983.2|1984.5|1984.2|1985.6|1985.3|1983.1|1982.8|1180
1714496400000|2024-04-30 17:00:00|1984.6|1984.3|1985.9|1985.6|1987.5|1987.2|1983.8|1983.5|1341
1714496700000|2024-04-30 17:05:00|1985.8|1985.5|1985.7|1985.4|1986.8|1986.5|1985|1984.7|780
1714497000000|2024-04-30 17:10:00|1985.8|1985.5|1984.6|1984.3|1986.4|1986.1|1983.4|1983.1|925
1714497300000|2024-04-30 17:15:00|1984.5|1984.2|1985.1|1984.8|1985.4|1985.1|1984|1983.7|565
1714497600000|2024-04-30 17:20:00|1985.2|1984.9|1986.4|1986.1|1987.1|1986.8|1985.2|1984.9|898
1714497900000|2024-04-30 17:25:00|1986.3|1986|1985.9|1985.6|1987.9|1987.6|1985.7|1985.4|835
1714498200000|2024-04-30 17:30:00|1986|1985.7|1986.4|1986.1|1986.9|1986.6|1985.3|1985|493
1714498500000|2024-04-30 17:35:00|1986.2|1985.9|1987.4|1987.1|1987.8|1987.5|1986.2|1985.9|582
1714498800000|2024-04-30 17:40:00|1987.3|1987|1986.7|1986.4|1988.8|1988.5|1986.1|1985.8|683
1714499100000|2024-04-30 17:45:00|1986.8|1986.5|1987.8|1987.5|1987.8|1987.5|1986.7|1986.4|574
1714499400000|2024-04-30 17:50:00|1987.7|1987.4|1989.1|1988.8|1989.2|1988.9|1987.3|1987|648
1714499700000|2024-04-30 17:55:00|1989.2|1988.9|1989.2|1988.9|1989.6|1989.3|1988.2|1987.9|630
1714500000000|2024-04-30 18:00:00|1989.3|1989|1990.2|1989.9|1990.3|1990|1988.8|1988.5|915
1714500300000|2024-04-30 18:05:00|1990.3|1990|1988.1|1987.8|1990.4|1990.1|1987.9|1987.6|701
1714500600000|2024-04-30 18:10:00|1988.2|1987.9|1986.8|1986.5|1988.3|1988|1986.6|1986.3|589
1714500900000|2024-04-30 18:15:00|1986.7|1986.4|1986.2|1985.9|1987.4|1987.1|1985.8|1985.5|634
1714501200000|2024-04-30 18:20:00|1986.1|1985.8|1986.1|1985.8|1987.8|1987.5|1985.8|1985.5|537
1714501500000|2024-04-30 18:25:00|1986|1985.7|1984.7|1984.4|1986.9|1986.6|1984.2|1983.9|812
1714501800000|2024-04-30 18:30:00|1984.6|1984.3|1987|1986.7|1987.1|1986.8|1984.6|1984.3|644
1714502100000|2024-04-30 18:35:00|1986.9|1986.6|1987.8|1987.5|1987.8|1987.5|1986.2|1985.9|548
1714502400000|2024-04-30 18:40:00|1987.7|1987.4|1986|1985.7|1988|1987.7|1985.6|1985.3|561
1714502700000|2024-04-30 18:45:00|1986.1|1985.8|1984.3|1984|1986.4|1986.1|1984.1|1983.8|567
1714503000000|2024-04-30 18:50:00|1984.2|1983.9|1982.3|1982|1984.3|1984|1982.1|1981.8|1577
1714503300000|2024-04-30 18:55:00|1982.2|1981.9|1983.4|1983.1|1983.7|1983.4|1982.1|1981.8|1046
1714503600000|2024-04-30 19:00:00|1983.3|1983|1985.7|1985.4|1985.8|1985.5|1983|1982.7|870
1714503900000|2024-04-30 19:05:00|1985.6|1985.3|1985.2|1984.9|1985.9|1985.6|1984.4|1984.1|687
1714504200000|2024-04-30 19:10:00|1985.3|1985|1984.1|1983.8|1985.6|1985.3|1983.9|1983.6|760
1714504500000|2024-04-30 19:15:00|1984.2|1983.9|1982.6|1982.3|1984.6|1984.3|1981.9|1981.6|1789
1714504800000|2024-04-30 19:20:00|1982.5|1982.2|1981.7|1981.4|1983.7|1983.4|1981.2|1980.9|1284
1714505100000|2024-04-30 19:25:00|1981.8|1981.5|1983.1|1982.8|1983.3|1983|1981.4|1981.1|1082
1714505400000|2024-04-30 19:30:00|1983|1982.7|1982.7|1982.4|1983.8|1983.5|1982.1|1981.8|1322
1714505700000|2024-04-30 19:35:00|1982.8|1982.5|1981.7|1981.4|1983.1|1982.8|1981.3|1981|1473
1714506000000|2024-04-30 19:40:00|1981.8|1981.5|1981.8|1981.5|1983.3|1983|1981.6|1981.3|1721
1714506300000|2024-04-30 19:45:00|1981.7|1981.4|1982.7|1982.4|1983|1982.7|1981.2|1980.9|1921
1714506600000|2024-04-30 19:50:00|1982.8|1982.5|1976.7|1976.4|1982.8|1982.5|1976.3|1976|4633
1714506900000|2024-04-30 19:55:00|1976.6|1976.3|1975.3|1975|1977.2|1976.9|1974.5|1974.2|24199
1714507200000|2024-04-30 20:00:00|1975.2|1974.9|1971.7|1971.4|1976.3|1976|1970.6|1970.3|8972
1714507500000|2024-04-30 20:05:00|1971|1970.7|1973|1972.7|1974|1973.7|1968.2|1967.9|3446
1714507800000|2024-04-30 20:10:00|1973.1|1972.8|1973.1|1972.8|1973.4|1973.1|1969.9|1969.6|2716
1714508100000|2024-04-30 20:15:00|1973|1972.7|1968.5|1968.2|1973|1972.7|1967.8|1967.5|1966
1714508400000|2024-04-30 20:20:00|1968.6|1968.3|1970|1969.7|1970.4|1970.1|1968.5|1968.2|518
1714508700000|2024-04-30 20:25:00|1970.1|1969.8|1967.9|1967.6|1970.1|1969.8|1967.9|1967.6|815
1714509000000|2024-04-30 20:30:00|1968|1967.7|1969.7|1969.4|1970.5|1970.2|1968|1967.7|425
1714509300000|2024-04-30 20:35:00|1969.6|1969.3|1971.1|1970.8|1971.3|1971|1969.6|1969.3|512
1714509600000|2024-04-30 20:40:00|1971|1970.7|1970.9|1970.6|1971.6|1971.3|1970.8|1970.5|442
1714509900000|2024-04-30 20:45:00|1971.1|1970.8|1970.5|1970.2|1971.1|1970.8|1969.9|1969.6|283
1714510200000|2024-04-30 20:50:00|1970.4|1970.1|1970.2|1969.9|1970.8|1970.5|1970|1969.7|328
1714510500000|2024-04-30 20:55:00|1970.3|1970|1971.6|1970.8|1971.8|1971.5|1970.1|1969.8|396
1714510800000|2024-04-30 21:00:00|1971.7|1970.9|1971.6|1970.8|1972.1|1971.3|1971.4|1970.6|0
1714511100000|2024-04-30 21:05:00|1971.8|1971|1971.3|1970.5|1971.9|1971.1|1971.3|1970.5|0
1714511400000|2024-04-30 21:10:00|1971.4|1970.6|1971.4|1970.6|1971.5|1970.7|1971.1|1970.3|0
1714511700000|2024-04-30 21:15:00|1971.5|1970.7|1971.7|1970.9|1971.7|1970.9|1971.5|1970.7|0
1714512000000|2024-04-30 21:20:00|1971.8|1971|1971.7|1970.9|1971.8|1971|1971.6|1970.8|0
1714512300000|2024-04-30 21:25:00|1971.6|1970.8|1971.7|1970.9|1971.7|1970.9|1971.6|1970.8|0
1714512600000|2024-04-30 21:30:00|1971.6|1970.8|1971.5|1970.7|1971.6|1970.8|1971.5|1970.7|0
1714513200000|2024-04-30 21:40:00|1971.4|1970.6|1970.9|1970.1|1971.5|1970.7|1970.9|1970.1|0
1714513500000|2024-04-30 21:45:00|1970.7|1969.9|1969.4|1968.6|1970.8|1970|1969.3|1968.5|0
1714513800000|2024-04-30 21:50:00|1969.3|1968.5|1969.7|1968.9|1969.7|1968.9|1969.1|1968.3|0
1714514100000|2024-04-30 21:55:00|1969.6|1968.8|1969.6|1968.8|1969.7|1968.9|1969.2|1968.4|0
1714514400000|2024-04-30 22:00:00|1971.7|1971.4|1971.1|1970.8|1971.8|1971.5|1968.5|1968.2|557
1714514700000|2024-04-30 22:05:00|1971|1970.7|1969.2|1968.9|1971|1970.7|1968.9|1968.6|218
1714515000000|2024-04-30 22:10:00|1969.3|1969|1970.3|1970|1970.9|1970.6|1968.8|1968.5|124
1714515300000|2024-04-30 22:15:00|1970.2|1969.9|1970.7|1970.4|1971.2|1970.9|1970.1|1969.8|72
1714515600000|2024-04-30 22:20:00|1970.6|1970.3|1971.1|1970.8|1971.1|1970.8|1970.1|1969.8|18
1714515900000|2024-04-30 22:25:00|1971|1970.7|1970.9|1970.6|1972|1971.7|1970.8|1970.5|68
1714516200000|2024-04-30 22:30:00|1971|1970.7|1972.2|1971.9|1972.2|1971.9|1971|1970.7|45
1714516500000|2024-04-30 22:35:00|1972.1|1971.8|1972.1|1971.8|1972.5|1972.2|1971.8|1971.5|71
1714516800000|2024-04-30 22:40:00|1972.2|1971.9|1971.9|1971.6|1972.5|1972.2|1971.4|1971.1|48
1714517100000|2024-04-30 22:45:00|1971.7|1971.4|1971.7|1971.4|1971.9|1971.6|1971.6|1971.3|77
1714517400000|2024-04-30 22:50:00|1971.6|1971.3|1971.7|1971.4|1972|1971.7|1971.3|1971|90
1714517700000|2024-04-30 22:55:00|1972.1|1971.8|1971.4|1971.1|1972.1|1971.8|1971.2|1970.9|74
1714518000000|2024-04-30 23:00:00|1971.3|1971|1971.3|1971|1971.6|1971.3|1970.8|1970.5|83
1714518300000|2024-04-30 23:05:00|1971.2|1970.9|1972.2|1971.9|1972.4|1972.1|1971.2|1970.9|38
1714518600000|2024-04-30 23:10:00|1972.1|1971.8|1972.9|1972.6|1973.2|1972.9|1972|1971.7|75
1714518900000|2024-04-30 23:15:00|1972.8|1972.5|1972.2|1971.9|1972.8|1972.5|1972.1|1971.8|7
1714519200000|2024-04-30 23:20:00|1972.1|1971.8|1972|1971.7|1972.3|1972|1971.9|1971.6|10
1714519500000|2024-04-30 23:25:00|1972.1|1971.8|1971.8|1971.5|1972.4|1972.1|1971.8|1971.5|26
1714519800000|2024-04-30 23:30:00|1971.7|1971.4|1970.4|1970.1|1971.8|1971.5|1970.3|1970|70
1714520100000|2024-04-30 23:35:00|1970.3|1970|1970.3|1970|1970.7|1970.4|1970.1|1969.8|20
1714520400000|2024-04-30 23:40:00|1970.4|1970.1|1971.1|1970.8|1971.1|1970.8|1970.2|1969.9|41
1714520700000|2024-04-30 23:45:00|1971.2|1970.9|1971.3|1971|1971.5|1971.2|1971.1|1970.8|8
1714521000000|2024-04-30 23:50:00|1971.4|1971.1|1971.2|1970.9|1971.5|1971.2|1970.8|1970.5|14
1714521300000|2024-04-30 23:55:00|1971.3|1971|1972.2|1971.9|1972.3|1972|1971|1970.7|62
1714521600000|2024-05-01 00:00:00|1972.3|1972|1973.1|1972.8|1973.2|1972.9|1972.3|1972|91
1714521900000|2024-05-01 00:05:00|1973|1972.7|1972.5|1972.2|1973.1|1972.8|1972.5|1972.2|49
1714522200000|2024-05-01 00:10:00|1972.6|1972.3|1973.5|1973.2|1973.6|1973.3|1972.5|1972.2|34
1714522500000|2024-05-01 00:15:00|1973.6|1973.3|1971.6|1971.3|1973.6|1973.3|1971.5|1971.2|135
1714522800000|2024-05-01 00:20:00|1971.7|1971.4|1971.9|1971.6|1972.4|1972.1|1971.6|1971.3|29
1714523100000|2024-05-01 00:25:00|1971.8|1971.5|1972.3|1972|1972.3|1972|1971.5|1971.2|24
1714523400000|2024-05-01 00:30:00|1972.2|1971.9|1972.3|1972|1972.4|1972.1|1971.7|1971.4|23
1714523700000|2024-05-01 00:35:00|1972.4|1972.1|1972.3|1972|1972.5|1972.2|1971.8|1971.5|23
1714524000000|2024-05-01 00:40:00|1972.4|1972.1|1971.8|1971.5|1972.4|1972.1|1971.6|1971.3|22
1714524300000|2024-05-01 00:45:00|1971.7|1971.4|1972|1971.7|1972|1971.7|1971.2|1970.9|36
1714524600000|2024-05-01 00:50:00|1971.9|1971.6|1972.3|1972|1972.9|1972.6|1971.6|1971.3|42
1714524900000|2024-05-01 00:55:00|1972.4|1972.1|1972.7|1972.4|1972.9|1972.6|1972.3|1972|28
1714525200000|2024-05-01 01:00:00|1972.8|1972.5|1973|1972.7|1973.1|1972.8|1972.1|1971.8|59
1714525500000|2024-05-01 01:05:00|1973.1|1972.8|1973|1972.7|1973.2|1972.9|1972.6|1972.3|32
1714525800000|2024-05-01 01:10:00|1973.1|1972.8|1972.9|1972.6|1973.7|1973.4|1972.8|1972.5|40
1714526100000|2024-05-01 01:15:00|1972.8|1972.5|1973.1|1972.8|1973.5|1973.2|1972.8|1972.5|45
1714526400000|2024-05-01 01:20:00|1973.2|1972.9|1973.7|1973.4|1973.7|1973.4|1972.9|1972.6|54
1714526700000|2024-05-01 01:25:00|1973.5|1973.2|1974|1973.7|1974.1|1973.8|1973.2|1972.9|61
1714527000000|2024-05-01 01:30:00|1974.1|1973.8|1973.2|1972.9|1974.6|1974.3|1973.1|1972.8|67
1714527300000|2024-05-01 01:35:00|1973.1|1972.8|1972.9|1972.6|1973.2|1972.9|1972.5|1972.2|51
1714527600000|2024-05-01 01:40:00|1973|1972.7|1973.6|1973.3|1973.6|1973.3|1973|1972.7|24
1714527900000|2024-05-01 01:45:00|1973.7|1973.4|1974|1973.7|1974.1|1973.8|1973.6|1973.3|25
1714528200000|2024-05-01 01:50:00|1974.1|1973.8|1973.7|1973.4|1974.5|1974.2|1973.6|1973.3|55
1714528500000|2024-05-01 01:55:00|1973.8|1973.5|1973.8|1973.5|1973.9|1973.6|1973.6|1973.3|17
1714528800000|2024-05-01 02:00:00|1974.1|1973.8|1973.3|1973|1974.1|1973.8|1973.2|1972.9|20
1714529100000|2024-05-01 02:05:00|1973.2|1972.9|1972|1971.7|1973.2|1972.9|1971.9|1971.6|56
1714529400000|2024-05-01 02:10:00|1971.9|1971.6|1972.4|1972.1|1972.7|1972.4|1971.9|1971.6|35
1714529700000|2024-05-01 02:15:00|1972.5|1972.2|1973.3|1973|1973.3|1973|1972.1|1971.8|56
1714530000000|2024-05-01 02:20:00|1973.4|1973.1|1973.8|1973.5|1973.9|1973.6|1973.3|1973|48
1714530300000|2024-05-01 02:25:00|1973.7|1973.4|1974|1973.7|1974|1973.7|1973.4|1973.1|49
1714530600000|2024-05-01 02:30:00|1973.9|1973.6|1973.8|1973.5|1974.3|1974|1973.8|1973.5|68
1714530900000|2024-05-01 02:35:00|1973.7|1973.4|1974.9|1974.6|1974.9|1974.6|1973.5|1973.2|58
1714531200000|2024-05-01 02:40:00|1975|1974.7|1974.8|1974.5|1975.4|1975.1|1974.8|1974.5|98
1714531500000|2024-05-01 02:45:00|1974.9|1974.6|1975.3|1975|1975.4|1975.1|1974.7|1974.4|68
1714531800000|2024-05-01 02:50:00|1975.4|1975.1|1975.5|1975.2|1975.6|1975.3|1975.1|1974.8|99
1714532100000|2024-05-01 02:55:00|1975.4|1975.1|1975.6|1975.3|1975.6|1975.3|1975.2|1974.9|67
1714532400000|2024-05-01 03:00:00|1975.8|1975.5|1976.5|1976.2|1976.5|1976.2|1975.7|1975.4|153
1714532700000|2024-05-01 03:05:00|1976.6|1976.3|1976.4|1976.1|1976.9|1976.6|1976.2|1975.9|155
1714533000000|2024-05-01 03:10:00|1976.3|1976|1975.9|1975.6|1976.6|1976.3|1975.9|1975.6|32
1714533300000|2024-05-01 03:15:00|1976|1975.7|1976|1975.7|1976.2|1975.9|1975.8|1975.5|32
1714533600000|2024-05-01 03:20:00|1975.9|1975.6|1975.8|1975.5|1976|1975.7|1975.7|1975.4|5
1714533900000|2024-05-01 03:25:00|1975.9|1975.6|1976.2|1975.9|1976.3|1976|1975.9|1975.6|30
1714534200000|2024-05-01 03:30:00|1976.3|1976|1976|1975.7|1976.4|1976.1|1976|1975.7|27
1714534500000|2024-05-01 03:35:00|1976.1|1975.8|1976|1975.7|1976.4|1976.1|1976|1975.7|29
1714534800000|2024-05-01 03:40:00|1976.1|1975.8|1976|1975.7|1976.4|1976.1|1976|1975.7|48
1714535100000|2024-05-01 03:45:00|1976.1|1975.8|1975.6|1975.3|1976.1|1975.8|1975.1|1974.8|30
1714535400000|2024-05-01 03:50:00|1975.5|1975.2|1976|1975.7|1976.1|1975.8|1975.4|1975.1|16
1714535700000|2024-05-01 03:55:00|1976.1|1975.8|1976.1|1975.8|1976.2|1975.9|1976|1975.7|3
1714536000000|2024-05-01 04:00:00|1976.2|1975.9|1976.2|1975.9|1976.3|1976|1975.9|1975.6|19
1714536300000|2024-05-01 04:05:00|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.1|1975.8|19
1714536600000|2024-05-01 04:10:00|1976.3|1976|1975.5|1975.2|1976.3|1976|1975.5|1975.2|63
1714536900000|2024-05-01 04:15:00|1975.4|1975.1|1976.2|1975.9|1976.4|1976.1|1975.4|1975.1|22
1714537200000|2024-05-01 04:20:00|1976.1|1975.8|1975.7|1975.4|1976.1|1975.8|1975.4|1975.1|8
1714537500000|2024-05-01 04:25:00|1975.6|1975.3|1975.5|1975.2|1975.8|1975.5|1975.5|1975.2|15
1714537800000|2024-05-01 04:30:00|1975.4|1975.1|1975.3|1975|1975.5|1975.2|1974.9|1974.6|50
1714538100000|2024-05-01 04:35:00|1975.2|1974.9|1975.3|1975|1975.3|1975|1975.1|1974.8|41
1714538400000|2024-05-01 04:40:00|1975.2|1974.9|1975.1|1974.8|1975.2|1974.9|1975|1974.7|19
1714538700000|2024-05-01 04:45:00|1975.2|1974.9|1975.8|1975.5|1975.8|1975.5|1975|1974.7|18
1714539000000|2024-05-01 04:50:00|1975.7|1975.4|1975.3|1975|1975.8|1975.5|1975|1974.7|74
1714539300000|2024-05-01 04:55:00|1975.4|1975.1|1975.8|1975.5|1975.9|1975.6|1975.4|1975.1|11
1714539600000|2024-05-01 05:00:00|1975.7|1975.4|1975.3|1975|1975.7|1975.4|1975.2|1974.9|41
1714539900000|2024-05-01 05:05:00|1975.4|1975.1|1975.1|1974.8|1975.6|1975.3|1975.1|1974.8|16
1714540200000|2024-05-01 05:10:00|1974.9|1974.6|1975|1974.7|1975.1|1974.8|1974.8|1974.5|7
1714540500000|2024-05-01 05:15:00|1975.1|1974.8|1974.9|1974.6|1975.1|1974.8|1974.7|1974.4|24
1714540800000|2024-05-01 05:20:00|1974.8|1974.5|1974.2|1973.9|1974.9|1974.6|1974.2|1973.9|9
1714541100000|2024-05-01 05:25:00|1974.3|1974|1974|1973.7|1974.4|1974.1|1973.9|1973.6|14
1714541400000|2024-05-01 05:30:00|1974.1|1973.8|1974|1973.7|1974.2|1973.9|1973.8|1973.5|15
1714541700000|2024-05-01 05:35:00|1974.1|1973.8|1974.2|1973.9|1974.5|1974.2|1974.1|1973.8|18
1714542000000|2024-05-01 05:40:00|1974.1|1973.8|1973.5|1973.2|1974.2|1973.9|1973.5|1973.2|42
1714542300000|2024-05-01 05:45:00|1973.6|1973.3|1974|1973.7|1974|1973.7|1973.5|1973.2|13
1714542600000|2024-05-01 05:50:00|1973.9|1973.6|1974.3|1974|1974.3|1974|1973.9|1973.6|8
1714542900000|2024-05-01 05:55:00|1974.4|1974.1|1973.6|1973.3|1974.4|1974.1|1973.6|1973.3|23
1714543200000|2024-05-01 06:00:00|1973.7|1973.4|1973.2|1972.9|1974.5|1974.2|1973.2|1972.9|63
1714543500000|2024-05-01 06:05:00|1973.1|1972.8|1972.8|1972.5|1973.2|1972.9|1972|1971.7|76
1714543800000|2024-05-01 06:10:00|1972.7|1972.4|1972.9|1972.6|1973.2|1972.9|1972.2|1971.9|24
1714544100000|2024-05-01 06:15:00|1973|1972.7|1972.8|1972.5|1973.1|1972.8|1972.5|1972.2|27
1714544400000|2024-05-01 06:20:00|1972.7|1972.4|1972.5|1972.2|1972.9|1972.6|1972.3|1972|27
1714544700000|2024-05-01 06:25:00|1972.4|1972.1|1972.7|1972.4|1972.9|1972.6|1972.3|1972|27
1714545000000|2024-05-01 06:30:00|1972.6|1972.3|1972.7|1972.4|1972.7|1972.4|1971.9|1971.6|101
1714545300000|2024-05-01 06:35:00|1972.6|1972.3|1971.7|1971.4|1972.8|1972.5|1971.7|1971.4|70
1714545600000|2024-05-01 06:40:00|1971.8|1971.5|1972|1971.7|1972.1|1971.8|1971.2|1970.9|47
1714545900000|2024-05-01 06:45:00|1972.1|1971.8|1971.9|1971.6|1972.3|1972|1971.5|1971.2|22
1714546200000|2024-05-01 06:50:00|1972|1971.7|1972|1971.7|1972.1|1971.8|1971.7|1971.4|32
1714546500000|2024-05-01 06:55:00|1971.9|1971.6|1972.8|1972.5|1973|1972.7|1971.6|1971.3|70
1714546800000|2024-05-01 07:00:00|1972.9|1972.6|1973.3|1973|1973.8|1973.5|1972.9|1972.6|124
1714547100000|2024-05-01 07:05:00|1973.2|1972.9|1971.6|1971.3|1973.3|1973|1971|1970.7|187
1714547400000|2024-05-01 07:10:00|1971.8|1971.5|1971.1|1970.8|1971.9|1971.6|1970.8|1970.5|86
1714547700000|2024-05-01 07:15:00|1971.3|1971|1971.8|1971.5|1971.8|1971.5|1970.8|1970.5|61
1714548000000|2024-05-01 07:20:00|1971.9|1971.6|1973.2|1972.9|1973.5|1973.2|1971.8|1971.5|65
1714548300000|2024-05-01 07:25:00|1973.3|1973|1972.6|1972.3|1973.4|1973.1|1972.2|1971.9|61
1714548600000|2024-05-01 07:30:00|1972.5|1972.2|1971.8|1971.5|1972.6|1972.3|1971.6|1971.3|27
1714548900000|2024-05-01 07:35:00|1971.9|1971.6|1970.8|1970.5|1971.9|1971.6|1970.7|1970.4|44
1714549200000|2024-05-01 07:40:00|1970.9|1970.6|1970.3|1970|1971|1970.7|1970.3|1970|93
1714549500000|2024-05-01 07:45:00|1970.4|1970.1|1969|1968.7|1970.4|1970.1|1969|1968.7|103
1714549800000|2024-05-01 07:50:00|1969.1|1968.8|1968|1967.7|1969.1|1968.8|1967.9|1967.6|135
1714550100000|2024-05-01 07:55:00|1968.2|1967.9|1969.4|1969.1|1969.6|1969.3|1967.9|1967.6|116
1714550400000|2024-05-01 08:00:00|1969.3|1969|1969.8|1969.5|1969.9|1969.6|1969.3|1969|158
1714550700000|2024-05-01 08:05:00|1969.7|1969.4|1970.1|1969.8|1970.6|1970.3|1969.6|1969.3|122
1714551000000|2024-05-01 08:10:00|1970|1969.7|1970.7|1970.4|1971|1970.7|1969.9|1969.6|92
1714551300000|2024-05-01 08:15:00|1970.6|1970.3|1968.5|1968.2|1970.8|1970.5|1968.4|1968.1|234
1714551600000|2024-05-01 08:20:00|1968.4|1968.1|1969.6|1969.3|1969.8|1969.5|1968.4|1968.1|121
1714551900000|2024-05-01 08:25:00|1969.5|1969.2|1969.4|1969.1|1970.2|1969.9|1969|1968.7|50
1714552200000|2024-05-01 08:30:00|1969.5|1969.2|1969.9|1969.6|1970.4|1970.1|1969.5|1969.2|36
1714552500000|2024-05-01 08:35:00|1970|1969.7|1968.9|1968.6|1970.1|1969.8|1968.9|1968.6|61
1714552800000|2024-05-01 08:40:00|1969|1968.7|1968|1967.7|1969.3|1969|1967.9|1967.6|79
1714553100000|2024-05-01 08:45:00|1968.1|1967.8|1968.2|1967.9|1968.5|1968.2|1967.6|1967.3|134
1714553400000|2024-05-01 08:50:00|1968.1|1967.8|1968.2|1967.9|1968.3|1968|1967.7|1967.4|42
1714553700000|2024-05-01 08:55:00|1968.1|1967.8|1969|1968.7|1969.5|1969.2|1968.1|1967.8|57
1714554000000|2024-05-01 09:00:00|1968.9|1968.6|1966.9|1966.6|1969.1|1968.8|1966.9|1966.6|146
1714554300000|2024-05-01 09:05:00|1966.8|1966.5|1963.6|1963.3|1967.2|1966.9|1963.1|1962.8|460
1714554600000|2024-05-01 09:10:00|1963.5|1963.2|1963.5|1963.2|1963.6|1963.3|1962.4|1962.1|265
1714554900000|2024-05-01 09:15:00|1963.4|1963.1|1963.6|1963.3|1963.8|1963.5|1963.3|1963|122
1714555200000|2024-05-01 09:20:00|1963.5|1963.2|1963.5|1963.2|1963.6|1963.3|1962.5|1962.2|244
1714555500000|2024-05-01 09:25:00|1963.4|1963.1|1963.4|1963.1|1963.8|1963.5|1963|1962.7|238
1714555800000|2024-05-01 09:30:00|1963.5|1963.2|1962.2|1961.9|1963.5|1963.2|1962|1961.7|153
1714556100000|2024-05-01 09:35:00|1962.3|1962|1963.1|1962.8|1963.5|1963.2|1962.3|1962|62
1714556400000|2024-05-01 09:40:00|1963|1962.7|1963.6|1963.3|1963.8|1963.5|1963|1962.7|69
1714556700000|2024-05-01 09:45:00|1963.5|1963.2|1965.2|1964.9|1965.2|1964.9|1963.5|1963.2|307
1714557000000|2024-05-01 09:50:00|1965.1|1964.8|1965.6|1965.3|1966|1965.7|1964.8|1964.5|225
1714557300000|2024-05-01 09:55:00|1965.7|1965.4|1965.6|1965.3|1965.9|1965.6|1965.3|1965|55
1714557600000|2024-05-01 10:00:00|1965.7|1965.4|1964.5|1964.2|1965.7|1965.4|1963.7|1963.4|117
1714557900000|2024-05-01 10:05:00|1964.4|1964.1|1964.8|1964.5|1965|1964.7|1964.1|1963.8|145
1714558200000|2024-05-01 10:10:00|1964.9|1964.6|1964|1963.7|1965|1964.7|1963.8|1963.5|116
1714558500000|2024-05-01 10:15:00|1963.9|1963.6|1965.2|1964.9|1965.2|1964.9|1963.9|1963.6|134
1714558800000|2024-05-01 10:20:00|1965.1|1964.8|1964.8|1964.5|1965.4|1965.1|1964.5|1964.2|79
1714559100000|2024-05-01 10:25:00|1964.7|1964.4|1964|1963.7|1965|1964.7|1964|1963.7|87
1714559400000|2024-05-01 10:30:00|1963.8|1963.5|1963.2|1962.9|1964.5|1964.2|1962.5|1962.2|251
1714559700000|2024-05-01 10:35:00|1963.3|1963|1964.9|1964.6|1965.3|1965|1963.2|1962.9|178
1714560000000|2024-05-01 10:40:00|1964.7|1964.4|1964.9|1964.6|1965.1|1964.8|1964.1|1963.8|69
1714560300000|2024-05-01 10:45:00|1964.8|1964.5|1964.9|1964.6|1966.1|1965.8|1964.7|1964.4|167
1714560600000|2024-05-01 10:50:00|1964.7|1964.4|1965.5|1965.2|1965.6|1965.3|1964.6|1964.3|57
1714560900000|2024-05-01 10:55:00|1965.6|1965.3|1966.8|1966.5|1967.1|1966.8|1965.5|1965.2|144
1714561200000|2024-05-01 11:00:00|1966.9|1966.6|1965.9|1965.6|1967.4|1967.1|1965.3|1965|205
1714561500000|2024-05-01 11:05:00|1965.8|1965.5|1966.9|1966.6|1967.1|1966.8|1965.8|1965.5|82
1714561800000|2024-05-01 11:10:00|1967|1966.7|1967.3|1967|1967.6|1967.3|1966.4|1966.1|59
1714562100000|2024-05-01 11:15:00|1967.4|1967.1|1967.2|1966.9|1967.6|1967.3|1967.1|1966.8|67
1714562400000|2024-05-01 11:20:00|1967.3|1967|1966.8|1966.5|1967.5|1967.2|1966.7|1966.4|204
1714562700000|2024-05-01 11:25:00|1966.7|1966.4|1966.5|1966.2|1967.9|1967.6|1966.3|1966|125
1714563000000|2024-05-01 11:30:00|1966.6|1966.3|1966.5|1966.2|1967|1966.7|1966.3|1966|46
1714563300000|2024-05-01 11:35:00|1966.4|1966.1|1965.6|1965.3|1966.5|1966.2|1965.4|1965.1|286
1714563600000|2024-05-01 11:40:00|1965.5|1965.2|1966|1965.7|1966.4|1966.1|1965.5|1965.2|135
1714563900000|2024-05-01 11:45:00|1965.9|1965.6|1966.3|1966|1966.9|1966.6|1965.7|1965.4|62
1714564200000|2024-05-01 11:50:00|1966.2|1965.9|1965.2|1964.9|1966.4|1966.1|1964.8|1964.5|214
1714564500000|2024-05-01 11:55:00|1965.1|1964.8|1965.8|1965.5|1966.1|1965.8|1965|1964.7|114
1714564800000|2024-05-01 12:00:00|1965.9|1965.6|1967.1|1966.8|1967.3|1967|1965.8|1965.5|168
1714565100000|2024-05-01 12:05:00|1967.2|1966.9|1967.2|1966.9|1967.6|1967.3|1966.5|1966.2|313
1714565400000|2024-05-01 12:10:00|1967.5|1967.2|1966.3|1966|1968.5|1968.2|1965.9|1965.6|471
1714565700000|2024-05-01 12:15:00|1966.2|1965.9|1969.3|1969|1969.5|1969.2|1964.8|1964.5|909
1714566000000|2024-05-01 12:20:00|1969.4|1969.1|1969.1|1968.8|1970|1969.7|1967.5|1967.2|473
1714566300000|2024-05-01 12:25:00|1969.5|1969.2|1969.5|1969.2|1970.9|1970.6|1969.4|1969.1|288
1714566600000|2024-05-01 12:30:00|1969.3|1969|1970.2|1969.9|1974.7|1974.4|1967.7|1967.4|1606
1714566900000|2024-05-01 12:35:00|1970.8|1970.5|1976.5|1976.2|1976.7|1976.4|1970.6|1970.3|1761
1714567200000|2024-05-01 12:40:00|1976.3|1976|1975.1|1974.8|1976.8|1976.5|1973.4|1973.1|989
1714567500000|2024-05-01 12:45:00|1975.2|1974.9|1974.8|1974.5|1976.3|1976|1974.6|1974.3|428
1714567800000|2024-05-01 12:50:00|1974.9|1974.6|1974.7|1974.4|1975.5|1975.2|1974.4|1974.1|244
1714568100000|2024-05-01 12:55:00|1974.8|1974.5|1973.9|1973.6|1975.1|1974.8|1973.3|1973|244
1714568400000|2024-05-01 13:00:00|1973.7|1973.4|1973.9|1973.6|1974.7|1974.4|1973.3|1973|312
1714568700000|2024-05-01 13:05:00|1973.8|1973.5|1974.9|1974.6|1974.9|1974.6|1973|1972.7|244
1714569000000|2024-05-01 13:10:00|1975|1974.7|1976.4|1976.1|1976.8|1976.5|1974.8|1974.5|313
1714569300000|2024-05-01 13:15:00|1976.3|1976|1976.5|1976.2|1976.8|1976.5|1975.4|1975.1|470
1714569600000|2024-05-01 13:20:00|1976.6|1976.3|1976|1975.7|1976.7|1976.4|1975.7|1975.4|497
1714569900000|2024-05-01 13:25:00|1975.9|1975.6|1975.7|1975.4|1978.5|1978.2|1975.6|1975.3|1641
1714570200000|2024-05-01 13:30:00|1975.3|1975|1982.1|1981.8|1983.7|1983.4|1974.5|1974.2|8553
1714570500000|2024-05-01 13:35:00|1982.2|1981.9|1980.8|1980.5|1986.1|1985.8|1979.9|1979.6|4457
1714570800000|2024-05-01 13:40:00|1980.7|1980.4|1977.6|1977.3|1980.7|1980.4|1976.8|1976.5|2536
1714571100000|2024-05-01 13:45:00|1977.7|1977.4|1977.4|1977.1|1978.2|1977.9|1974.4|1974.1|2616
1714571400000|2024-05-01 13:50:00|1977.7|1977.4|1974.3|1974|1978.4|1978.1|1973.9|1973.6|1801
1714571700000|2024-05-01 13:55:00|1974.7|1974.4|1977.3|1977|1978.2|1977.9|1974|1973.7|1349
1714572000000|2024-05-01 14:00:00|1978.4|1978.1|1973.8|1973.5|1980.1|1979.8|1972.8|1972.5|5217
1714572300000|2024-05-01 14:05:00|1974|1973.7|1975.4|1975.1|1978.7|1978.4|1973.1|1972.8|2012
1714572600000|2024-05-01 14:10:00|1975.5|1975.2|1974.1|1973.8|1975.6|1975.3|1971.4|1971.1|2045
1714572900000|2024-05-01 14:15:00|1974|1973.7|1973.4|1973.1|1975.9|1975.6|1972.9|1972.6|1428
1714573200000|2024-05-01 14:20:00|1973.5|1973.2|1971|1970.7|1974.4|1974.1|1970.6|1970.3|1763
1714573500000|2024-05-01 14:25:00|1971.1|1970.8|1973.5|1973.2|1974.2|1973.9|1970.5|1970.2|1443
1714573800000|2024-05-01 14:30:00|1973.4|1973.1|1972.4|1972.1|1973.7|1973.4|1970.4|1970.1|1382
1714574100000|2024-05-01 14:35:00|1972.5|1972.2|1971.7|1971.4|1972.9|1972.6|1971.3|1971|1068
1714574400000|2024-05-01 14:40:00|1971.6|1971.3|1972.7|1972.4|1972.7|1972.4|1969.8|1969.5|1029
1714574700000|2024-05-01 14:45:00|1972.8|1972.5|1974.6|1974.3|1974.6|1974.3|1972.3|1972|1276
1714575000000|2024-05-01 14:50:00|1974.5|1974.2|1975.1|1974.8|1975.9|1975.6|1974.3|1974|787
1714575300000|2024-05-01 14:55:00|1975.2|1974.9|1975.5|1975.2|1977|1976.7|1974.6|1974.3|637
1714575600000|2024-05-01 15:00:00|1975.7|1975.4|1974.4|1974.1|1975.8|1975.5|1973.8|1973.5|712
1714575900000|2024-05-01 15:05:00|1974.5|1974.2|1970.9|1970.6|1974.9|1974.6|1970.5|1970.2|954
1714576200000|2024-05-01 15:10:00|1971|1970.7|1969.2|1968.9|1971.3|1971|1969|1968.7|1085
1714576500000|2024-05-01 15:15:00|1969.1|1968.8|1967.2|1966.9|1969.6|1969.3|1967.2|1966.9|995
1714576800000|2024-05-01 15:20:00|1967.3|1967|1970.4|1970.1|1971.2|1970.9|1967.3|1967|1020
1714577100000|2024-05-01 15:25:00|1970.5|1970.2|1971.1|1970.8|1971.3|1971|1969.9|1969.6|724
1714577400000|2024-05-01 15:30:00|1971|1970.7|1970.1|1969.8|1971.3|1971|1968.8|1968.5|842
1714577700000|2024-05-01 15:35:00|1970.2|1969.9|1971.4|1971.1|1971.4|1971.1|1970|1969.7|599
1714578000000|2024-05-01 15:40:00|1971.5|1971.2|1972.4|1972.1|1973.1|1972.8|1971.2|1970.9|599
1714578300000|2024-05-01 15:45:00|1972.3|1972|1970.6|1970.3|1973.1|1972.8|1970.2|1969.9|505
1714578600000|2024-05-01 15:50:00|1970.5|1970.2|1969.5|1969.2|1971.1|1970.8|1969.2|1968.9|578
1714578900000|2024-05-01 15:55:00|1969.6|1969.3|1969.5|1969.2|1970.7|1970.4|1969.4|1969.1|740
1714579200000|2024-05-01 16:00:00|1969.4|1969.1|1971.1|1970.8|1971.1|1970.8|1967.5|1967.2|967
1714579500000|2024-05-01 16:05:00|1971|1970.7|1972.3|1972|1972.4|1972.1|1970.6|1970.3|647
1714579800000|2024-05-01 16:10:00|1972.5|1972.2|1973.9|1973.6|1974.6|1974.3|1972.5|1972.2|651
1714580100000|2024-05-01 16:15:00|1974|1973.7|1975.1|1974.8|1975.2|1974.9|1973.6|1973.3|845
1714580400000|2024-05-01 16:20:00|1975|1974.7|1974.9|1974.6|1975.5|1975.2|1973.8|1973.5|755
1714580700000|2024-05-01 16:25:00|1975|1974.7|1976.9|1976.6|1977.7|1977.4|1974.9|1974.6|1562
1714581000000|2024-05-01 16:30:00|1976.8|1976.5|1975.2|1974.9|1977|1976.7|1974.9|1974.6|620
1714581300000|2024-05-01 16:35:00|1975.1|1974.8|1974|1973.7|1976|1975.7|1973.2|1972.9|623
1714581600000|2024-05-01 16:40:00|1974.1|1973.8|1974.1|1973.8|1974.8|1974.5|1973.5|1973.2|697
1714581900000|2024-05-01 16:45:00|1974|1973.7|1974|1973.7|1974.8|1974.5|1973.4|1973.1|399
1714582200000|2024-05-01 16:50:00|1973.9|1973.6|1973.4|1973.1|1974|1973.7|1972.3|1972|484
1714582500000|2024-05-01 16:55:00|1973.3|1973|1972.6|1972.3|1973.8|1973.5|1971.9|1971.6|471
1714582800000|2024-05-01 17:00:00|1972.7|1972.4|1972.6|1972.3|1974.1|1973.8|1972.3|1972|582
1714583100000|2024-05-01 17:05:00|1972.5|1972.2|1972.1|1971.8|1972.7|1972.4|1971.2|1970.9|441
1714583400000|2024-05-01 17:10:00|1972|1971.7|1971.5|1971.2|1972.9|1972.6|1971.3|1971|711
1714583700000|2024-05-01 17:15:00|1971.6|1971.3|1971.7|1971.4|1972.3|1972|1970.5|1970.2|587
1714584000000|2024-05-01 17:20:00|1971.8|1971.5|1974.4|1974.1|1974.9|1974.6|1971.8|1971.5|876
1714584300000|2024-05-01 17:25:00|1974.3|1974|1975.1|1974.8|1975.8|1975.5|1974.3|1974|727
1714584600000|2024-05-01 17:30:00|1975.3|1975|1977|1976.7|1977.1|1976.8|1975|1974.7|811
1714584900000|2024-05-01 17:35:00|1977.1|1976.8|1977.7|1977.4|1979.5|1979.2|1977|1976.7|1721
1714585200000|2024-05-01 17:40:00|1977.9|1977.6|1976.2|1975.9|1978|1977.7|1976.1|1975.8|621
1714585500000|2024-05-01 17:45:00|1976.1|1975.8|1976.1|1975.8|1977.1|1976.8|1975.8|1975.5|832
1714585800000|2024-05-01 17:50:00|1976|1975.7|1976.5|1976.2|1976.7|1976.4|1975.4|1975.1|855
1714586100000|2024-05-01 17:55:00|1976.6|1976.3|1975.6|1975.3|1977.3|1977|1975.1|1974.8|965
1714586400000|2024-05-01 18:00:00|1975.7|1975.4|1982.7|1982.4|1983.1|1982.8|1972.6|1972.3|7987
1714586700000|2024-05-01 18:05:00|1982.5|1982.2|1980.4|1980.1|1984.5|1984.2|1978.3|1978|4141
1714587000000|2024-05-01 18:10:00|1980.7|1980.4|1979.5|1979.2|1981.5|1981.2|1976.7|1976.4|2060
1714587300000|2024-05-01 18:15:00|1979.4|1979.1|1980.8|1980.5|1982.2|1981.9|1979.4|1979.1|1574
1714587600000|2024-05-01 18:20:00|1980.7|1980.4|1981.9|1981.6|1983.2|1982.9|1979.5|1979.2|2022
1714587900000|2024-05-01 18:25:00|1981.8|1981.5|1988.6|1988.3|1988.8|1988.5|1981.5|1981.2|2448
1714588200000|2024-05-01 18:30:00|1988.5|1988.2|1990.2|1989.9|1991.2|1990.9|1975.7|1975.4|5688
1714588500000|2024-05-01 18:35:00|1990.1|1989.8|1995.1|1994.8|1996.5|1996.2|1976.6|1976.3|9145
1714588800000|2024-05-01 18:40:00|1995.2|1994.9|2011.6|2011.3|2011.7|2011.4|1993.7|1993.4|11103
1714589100000|2024-05-01 18:45:00|2011.4|2011.1|2009.4|2009.1|2012.2|2011.9|2002.3|2002|8044
1714589400000|2024-05-01 18:50:00|2009.7|2009.4|2015.1|2014.8|2015.6|2015.3|2009.6|2009.3|6627
1714589700000|2024-05-01 18:55:00|2015.2|2014.9|2015.9|2015.6|2016.9|2016.6|2010.9|2010.6|4394
1714590000000|2024-05-01 19:00:00|2016.1|2015.8|2011.1|2010.8|2021.1|2020.8|2011.1|2010.8|6516
1714590300000|2024-05-01 19:05:00|2011.4|2011.1|2014.4|2014.1|2016.4|2016.1|2008.1|2007.8|7831
1714590600000|2024-05-01 19:10:00|2014.3|2014|2014.3|2014|2016|2015.7|2010.7|2010.4|3455
1714590900000|2024-05-01 19:15:00|2014.4|2014.1|2009.3|2009|2016.2|2015.9|2007.4|2007.1|5477
1714591200000|2024-05-01 19:20:00|2009|2008.7|2010.2|2009.9|2011.1|2010.8|2002|2001.7|6762
1714591500000|2024-05-01 19:25:00|2009.9|2009.6|2004.7|2004.4|2012.6|2012.3|2004.1|2003.8|3001
1714591800000|2024-05-01 19:30:00|2004.8|2004.5|1999.2|1998.9|2004.8|2004.5|1998.3|1998|7610
1714592100000|2024-05-01 19:35:00|1999.3|1999|1992.6|1992.3|1999.4|1999.1|1990|1989.7|5258
1714592400000|2024-05-01 19:40:00|1992.7|1992.4|1992|1991.7|1995.1|1994.8|1989.2|1988.9|4298
1714592700000|2024-05-01 19:45:00|1991.9|1991.6|1991.6|1991.3|1994.6|1994.3|1988.9|1988.6|3041
1714593000000|2024-05-01 19:50:00|1991.4|1991.1|1982.9|1982.6|1991.4|1991.1|1982.1|1981.8|5667
1714593300000|2024-05-01 19:55:00|1982.8|1982.5|1978.9|1978.6|1984.1|1983.8|1978.6|1978.3|14848
1714593600000|2024-05-01 20:00:00|1979.1|1978.8|1981.8|1981.5|1981.9|1981.6|1978.4|1978.1|7692
1714593900000|2024-05-01 20:05:00|1981.9|1981.6|1984|1983.7|1984.2|1983.9|1981.9|1981.6|2163
1714594200000|2024-05-01 20:10:00|1984.1|1983.8|1986.1|1985.8|1986.5|1986.2|1983.3|1983|1500
1714594500000|2024-05-01 20:15:00|1986.3|1986|1985.4|1985.1|1986.4|1986.1|1984.3|1984|844
1714594800000|2024-05-01 20:20:00|1985.5|1985.2|1985.5|1985.2|1986|1985.7|1983.8|1983.5|811
1714595100000|2024-05-01 20:25:00|1985.6|1985.3|1985.3|1985|1986.1|1985.8|1985|1984.7|601
1714595400000|2024-05-01 20:30:00|1985.4|1985.1|1984.2|1983.9|1985.7|1985.4|1984|1983.7|352
1714595700000|2024-05-01 20:35:00|1984|1983.7|1985.1|1984.8|1985.6|1985.3|1983.7|1983.4|244
1714596000000|2024-05-01 20:40:00|1985|1984.7|1985.9|1985.6|1986.1|1985.8|1985|1984.7|220
1714596300000|2024-05-01 20:45:00|1986|1985.7|1986.6|1986.3|1987.2|1986.9|1985.7|1985.4|699
1714596600000|2024-05-01 20:50:00|1986.7|1986.4|1986.7|1986.4|1987.2|1986.9|1986.3|1986|196
1714596900000|2024-05-01 20:55:00|1986.8|1986.5|1988|1987.2|1988|1987.7|1986.8|1986.5|639
1714597200000|2024-05-01 21:00:00|1988.2|1987.4|1988|1987.2|1988.3|1987.5|1988|1987.2|0
1714597500000|2024-05-01 21:05:00|1987.9|1987.1|1988|1987.2|1988|1987.2|1987.8|1987|0
1714597800000|2024-05-01 21:10:00|1987.9|1987.1|1988|1987.2|1988.1|1987.3|1987.9|1987.1|0
1714598100000|2024-05-01 21:15:00|1987.9|1987.1|1988|1987.2|1988|1987.2|1987.9|1987.1|0
1714598400000|2024-05-01 21:20:00|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|1988.1|1987.3|0
1714598700000|2024-05-01 21:25:00|1988.2|1987.4|1988.2|1987.4|1988.4|1987.6|1988.1|1987.3|0
1714599000000|2024-05-01 21:30:00|1988.3|1987.5|1988.2|1987.4|1988.3|1987.5|1988.2|1987.4|0
1714599300000|2024-05-01 21:35:00|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|1988.2|1987.4|0
1714599600000|2024-05-01 21:40:00|1988.5|1987.7|1988.6|1987.8|1988.7|1987.9|1988.3|1987.5|0
1714599900000|2024-05-01 21:45:00|1988.5|1987.7|1988.5|1987.7|1988.5|1987.7|1988.5|1987.7|0
1714600200000|2024-05-01 21:50:00|1988.4|1987.6|1988.4|1987.6|1988.6|1987.8|1988.3|1987.5|0
1714600500000|2024-05-01 21:55:00|1988.5|1987.7|1988.7|1987.9|1988.7|1987.9|1988.5|1987.7|0
1714600800000|2024-05-01 22:00:00|1989.8|1989|1987.6|1987.3|1989.8|1989|1985.8|1985.5|554
1714601100000|2024-05-01 22:05:00|1987.5|1987.2|1988.8|1988.5|1990.4|1990.1|1987.5|1987.2|387
1714601400000|2024-05-01 22:10:00|1988.6|1988.3|1988.6|1988.3|1989.3|1989|1987.9|1987.6|114
1714601700000|2024-05-01 22:15:00|1988.7|1988.4|1988.4|1988.1|1989.1|1988.8|1988.1|1987.8|75
1714602000000|2024-05-01 22:20:00|1988.5|1988.2|1988.8|1988.5|1989.2|1988.9|1988.5|1988.2|38
1714602300000|2024-05-01 22:25:00|1988.9|1988.6|1988.9|1988.6|1989.3|1989|1988.8|1988.5|37
1714602600000|2024-05-01 22:30:00|1989|1988.7|1988.8|1988.5|1989.7|1989.4|1988.6|1988.3|84
1714602900000|2024-05-01 22:35:00|1988.6|1988.3|1989.8|1989.5|1989.8|1989.5|1988.5|1988.2|75
1714603200000|2024-05-01 22:40:00|1989.7|1989.4|1989.4|1989.1|1989.9|1989.6|1989.3|1989|32
1714603500000|2024-05-01 22:45:00|1989.3|1989|1989.5|1989.2|1989.7|1989.4|1989.2|1988.9|20
1714603800000|2024-05-01 22:50:00|1989.6|1989.3|1990.1|1989.8|1990.2|1989.9|1989.6|1989.3|76
1714604100000|2024-05-01 22:55:00|1990|1989.7|1990|1989.7|1990.1|1989.8|1989.8|1989.5|11
1714604400000|2024-05-01 23:00:00|1990.1|1989.8|1990.4|1990.1|1990.6|1990.3|1990|1989.7|31
1714604700000|2024-05-01 23:05:00|1990.3|1990|1991|1990.7|1991.5|1991.2|1990.3|1990|246
1714605000000|2024-05-01 23:10:00|1991.1|1990.8|1991.3|1991|1991.6|1991.3|1990.9|1990.6|36
1714605300000|2024-05-01 23:15:00|1991.4|1991.1|1991.4|1991.1|1991.6|1991.3|1991.1|1990.8|40
1714605600000|2024-05-01 23:20:00|1991.3|1991|1990.3|1990|1991.4|1991.1|1990.2|1989.9|52
1714605900000|2024-05-01 23:25:00|1990.2|1989.9|1990.1|1989.8|1990.2|1989.9|1989.7|1989.4|38
1714606200000|2024-05-01 23:30:00|1990.2|1989.9|1990.9|1990.6|1991.6|1991.3|1989.9|1989.6|55
1714606500000|2024-05-01 23:35:00|1991|1990.7|1990.9|1990.6|1991.4|1991.1|1990.8|1990.5|22
1714606800000|2024-05-01 23:40:00|1990.8|1990.5|1991.1|1990.8|1991.5|1991.2|1989.9|1989.6|311
1714607100000|2024-05-01 23:45:00|1990.9|1990.6|1991.9|1991.6|1991.9|1991.6|1990.9|1990.6|84
1714607400000|2024-05-01 23:50:00|1992.1|1991.8|1993.1|1992.8|1993.2|1992.9|1991.9|1991.6|163
1714607700000|2024-05-01 23:55:00|1993.2|1992.9|1993.5|1993.2|1994.1|1993.8|1993.2|1992.9|229
1714608000000|2024-05-02 00:00:00|1993.6|1993.3|1993.9|1993.6|1994.4|1994.1|1993.1|1992.8|127
1714608300000|2024-05-02 00:05:00|1994|1993.7|1993.1|1992.8|1994|1993.7|1992.7|1992.4|117
1714608600000|2024-05-02 00:10:00|1992.9|1992.6|1992.8|1992.5|1993|1992.7|1992.5|1992.2|28
1714608900000|2024-05-02 00:15:00|1992.9|1992.6|1993.2|1992.9|1993.5|1993.2|1992.8|1992.5|70
1714609200000|2024-05-02 00:20:00|1993.3|1993|1991.9|1991.6|1993.4|1993.1|1991.9|1991.6|44
1714609500000|2024-05-02 00:25:00|1992|1991.7|1992.5|1992.2|1992.8|1992.5|1991.6|1991.3|37
1714609800000|2024-05-02 00:30:00|1992.6|1992.3|1992.6|1992.3|1992.8|1992.5|1992.2|1991.9|33
1714610100000|2024-05-02 00:35:00|1992.7|1992.4|1993.6|1993.3|1994|1993.7|1992.7|1992.4|38
1714610400000|2024-05-02 00:40:00|1993.7|1993.4|1993.4|1993.1|1993.8|1993.5|1993.1|1992.8|26
1714610700000|2024-05-02 00:45:00|1993.5|1993.2|1994.4|1994.1|1994.5|1994.2|1993.5|1993.2|34
1714611000000|2024-05-02 00:50:00|1994.5|1994.2|1994.9|1994.6|1995|1994.7|1994.4|1994.1|40
1714611300000|2024-05-02 00:55:00|1994.8|1994.5|1994.2|1993.9|1995|1994.7|1994.1|1993.8|9
1714611600000|2024-05-02 01:00:00|1994.1|1993.8|1995.8|1995.5|1995.8|1995.5|1993|1992.7|209
1714611900000|2024-05-02 01:05:00|1995.7|1995.4|1995.8|1995.5|1996.2|1995.9|1995.5|1995.2|103
1714612200000|2024-05-02 01:10:00|1995.7|1995.4|1995.9|1995.6|1996.1|1995.8|1995.5|1995.2|47
1714612500000|2024-05-02 01:15:00|1995.8|1995.5|1996.7|1996.4|1996.8|1996.5|1995.8|1995.5|90
1714612800000|2024-05-02 01:20:00|1996.8|1996.5|1996.3|1996|1996.8|1996.5|1996.3|1996|75
1714613100000|2024-05-02 01:25:00|1996.4|1996.1|1995.6|1995.3|1996.5|1996.2|1995.6|1995.3|82
1714613400000|2024-05-02 01:30:00|1995.5|1995.2|1994.8|1994.5|1995.5|1995.2|1994.2|1993.9|60
1714613700000|2024-05-02 01:35:00|1994.6|1994.3|1994.6|1994.3|1995.2|1994.9|1994.3|1994|29
1714614000000|2024-05-02 01:40:00|1994.5|1994.2|1995.7|1995.4|1995.7|1995.4|1994.4|1994.1|47
1714614300000|2024-05-02 01:45:00|1995.6|1995.3|1995.3|1995|1995.9|1995.6|1995.2|1994.9|12
1714614600000|2024-05-02 01:50:00|1995.2|1994.9|1995.9|1995.6|1995.9|1995.6|1994.9|1994.6|11
1714614900000|2024-05-02 01:55:00|1996|1995.7|1996.6|1996.3|1996.6|1996.3|1995.9|1995.6|52
1714615200000|2024-05-02 02:00:00|1996.5|1996.2|1997.4|1997.1|1997.4|1997.1|1996.5|1996.2|87
1714615500000|2024-05-02 02:05:00|1997.3|1997|1997.8|1997.5|1997.8|1997.5|1997.3|1997|89
1714615800000|2024-05-02 02:10:00|1997.7|1997.4|1997.7|1997.4|1998|1997.7|1997.5|1997.2|94
1714616100000|2024-05-02 02:15:00|1997.6|1997.3|1997.5|1997.2|1998|1997.7|1997.2|1996.9|159
1714616400000|2024-05-02 02:20:00|1997.4|1997.1|1997.3|1997|1997.6|1997.3|1997.2|1996.9|17
1714616700000|2024-05-02 02:25:00|1997.5|1997.2|1997.3|1997|1997.5|1997.2|1997.3|1997|18
1714617000000|2024-05-02 02:30:00|1997.2|1996.9|1996.9|1996.6|1997.5|1997.2|1996.9|1996.6|23
1714617300000|2024-05-02 02:35:00|1996.8|1996.5|1995.9|1995.6|1996.8|1996.5|1995.9|1995.6|100
1714617600000|2024-05-02 02:40:00|1996|1995.7|1997.4|1997.1|1997.6|1997.3|1996|1995.7|73
1714617900000|2024-05-02 02:45:00|1997.6|1997.3|1996.9|1996.6|1997.7|1997.4|1996.9|1996.6|13
1714618200000|2024-05-02 02:50:00|1997|1996.7|1996.8|1996.5|1997.4|1997.1|1996.8|1996.5|15
1714618500000|2024-05-02 02:55:00|1996.9|1996.6|1996.7|1996.4|1997|1996.7|1996.5|1996.2|64
1714618800000|2024-05-02 03:00:00|1996.8|1996.5|1996.4|1996.1|1996.9|1996.6|1996.3|1996|88
1714619100000|2024-05-02 03:05:00|1996.3|1996|1996|1995.7|1996.6|1996.3|1995.9|1995.6|25
1714619400000|2024-05-02 03:10:00|1995.9|1995.6|1996.4|1996.1|1996.7|1996.4|1995.9|1995.6|11
1714619700000|2024-05-02 03:15:00|1996.5|1996.2|1996.3|1996|1997|1996.7|1996.3|1996|19
1714620000000|2024-05-02 03:20:00|1996.4|1996.1|1996|1995.7|1996.4|1996.1|1995.9|1995.6|8
1714620300000|2024-05-02 03:25:00|1996.1|1995.8|1996.6|1996.3|1996.8|1996.5|1996|1995.7|12
1714620600000|2024-05-02 03:30:00|1996.7|1996.4|1996|1995.7|1996.8|1996.5|1996|1995.7|53
1714620900000|2024-05-02 03:35:00|1995.9|1995.6|1995.3|1995|1996.1|1995.8|1995|1994.7|26
1714621200000|2024-05-02 03:40:00|1995.4|1995.1|1995.2|1994.9|1995.4|1995.1|1995|1994.7|11
1714621500000|2024-05-02 03:45:00|1995.3|1995|1995.4|1995.1|1995.7|1995.4|1995.1|1994.8|5
1714621800000|2024-05-02 03:50:00|1995.5|1995.2|1995.4|1995.1|1995.6|1995.3|1995.2|1994.9|15
1714622100000|2024-05-02 03:55:00|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1995.2|1994.9|10
1714622400000|2024-05-02 04:00:00|1995.4|1995.1|1995.4|1995.1|1995.7|1995.4|1995.4|1995.1|13
1714622700000|2024-05-02 04:05:00|1995.5|1995.2|1995.6|1995.3|1995.7|1995.4|1995.4|1995.1|5
1714623000000|2024-05-02 04:10:00|1995.7|1995.4|1995.6|1995.3|1995.7|1995.4|1995.4|1995.1|9
1714623300000|2024-05-02 04:15:00|1995.5|1995.2|1995.4|1995.1|1995.5|1995.2|1995.2|1994.9|17
1714623600000|2024-05-02 04:20:00|1995.2|1994.9|1995.3|1995|1995.3|1995|1995.1|1994.8|7
1714623900000|2024-05-02 04:25:00|1995.4|1995.1|1994.8|1994.5|1995.4|1995.1|1994.8|1994.5|9
1714624200000|2024-05-02 04:30:00|1994.9|1994.6|1995.5|1995.2|1995.6|1995.3|1994.8|1994.5|5
1714624500000|2024-05-02 04:35:00|1995.4|1995.1|1995.5|1995.2|1995.6|1995.3|1995.4|1995.1|2
1714624800000|2024-05-02 04:40:00|1995.6|1995.3|1995.9|1995.6|1996|1995.7|1995.6|1995.3|9
1714625100000|2024-05-02 04:45:00|1995.7|1995.4|1995.5|1995.2|1996.1|1995.8|1995.5|1995.2|9
1714625400000|2024-05-02 04:50:00|1995.4|1995.1|1995.5|1995.2|1995.7|1995.4|1995.3|1995|7
1714625700000|2024-05-02 04:55:00|1995.6|1995.3|1996|1995.7|1996|1995.7|1995.3|1995|5
1714626000000|2024-05-02 05:00:00|1995.9|1995.6|1996.1|1995.8|1996.3|1996|1995.8|1995.5|19
1714626300000|2024-05-02 05:05:00|1996.2|1995.9|1995.6|1995.3|1996.5|1996.2|1995.6|1995.3|7
1714626600000|2024-05-02 05:10:00|1995.7|1995.4|1995.5|1995.2|1996|1995.7|1995.4|1995.1|11
1714626900000|2024-05-02 05:15:00|1995.4|1995.1|1995.4|1995.1|1995.8|1995.5|1995.2|1994.9|30
1714627200000|2024-05-02 05:20:00|1995.5|1995.2|1995.2|1994.9|1995.5|1995.2|1994.8|1994.5|20
1714627500000|2024-05-02 05:25:00|1995|1994.7|1994.9|1994.6|1995.3|1995|1994.8|1994.5|32
1714627800000|2024-05-02 05:30:00|1995|1994.7|1995.3|1995|1995.3|1995|1994.7|1994.4|38
1714628100000|2024-05-02 05:35:00|1995.4|1995.1|1995.3|1995|1995.6|1995.3|1994.9|1994.6|15
1714628400000|2024-05-02 05:40:00|1995.4|1995.1|1996.6|1996.3|1996.9|1996.6|1995.2|1994.9|35
1714628700000|2024-05-02 05:45:00|1996.7|1996.4|1996.8|1996.5|1997.4|1997.1|1996.5|1996.2|33
1714629000000|2024-05-02 05:50:00|1996.9|1996.6|1997.4|1997.1|1997.4|1997.1|1996.3|1996|57
1714629300000|2024-05-02 05:55:00|1997.3|1997|1997.1|1996.8|1997.5|1997.2|1996.9|1996.6|57
1714629600000|2024-05-02 06:00:00|1997.2|1996.9|1997|1996.7|1997.8|1997.5|1996.1|1995.8|118
1714629900000|2024-05-02 06:05:00|1997.1|1996.8|1996.6|1996.3|1997.5|1997.2|1996.3|1996|121
1714630200000|2024-05-02 06:10:00|1996.7|1996.4|1997.9|1997.6|1998.3|1998|1996.5|1996.2|143
1714630500000|2024-05-02 06:15:00|1997.8|1997.5|1998.5|1998.2|1998.8|1998.5|1997.5|1997.2|174
1714630800000|2024-05-02 06:20:00|1998.6|1998.3|1998.7|1998.4|1998.9|1998.6|1998.4|1998.1|166
1714631100000|2024-05-02 06:25:00|1998.8|1998.5|1998.9|1998.6|1999.3|1999|1998.3|1998|138
1714631400000|2024-05-02 06:30:00|1998.7|1998.4|1998.9|1998.6|1999.3|1999|1998.3|1998|194
1714631700000|2024-05-02 06:35:00|1998.7|1998.4|1997.8|1997.5|1999.1|1998.8|1997.8|1997.5|150
1714632000000|2024-05-02 06:40:00|1997.7|1997.4|1996|1995.7|1998|1997.7|1995.9|1995.6|102
1714632300000|2024-05-02 06:45:00|1996.1|1995.8|1996.5|1996.2|1996.6|1996.3|1995.9|1995.6|47
1714632600000|2024-05-02 06:50:00|1996.4|1996.1|1995.4|1995.1|1996.6|1996.3|1995.2|1994.9|151
1714632900000|2024-05-02 06:55:00|1995.5|1995.2|1996.3|1996|1996.7|1996.4|1995.3|1995|42
1714633200000|2024-05-02 07:00:00|1996.2|1995.9|1997.8|1997.5|1998.1|1997.8|1995.5|1995.2|233
1714633500000|2024-05-02 07:05:00|1997.9|1997.6|1996.9|1996.6|1999.3|1999|1996.6|1996.3|243
1714633800000|2024-05-02 07:10:00|1996.8|1996.5|1995.7|1995.4|1997|1996.7|1995.7|1995.4|98
1714634100000|2024-05-02 07:15:00|1995.6|1995.3|1997.9|1997.6|1998.1|1997.8|1995.5|1995.2|269
1714634400000|2024-05-02 07:20:00|1998|1997.7|1999.1|1998.8|1999.3|1999|1997.6|1997.3|205
1714634700000|2024-05-02 07:25:00|1999.2|1998.9|1998.9|1998.6|1999.9|1999.6|1998.6|1998.3|232
1714635000000|2024-05-02 07:30:00|1998.7|1998.4|2002|2001.7|2002|2001.7|1998.7|1998.4|268
1714635300000|2024-05-02 07:35:00|2002.1|2001.8|2003|2002.7|2003.2|2002.9|2001.6|2001.3|205
1714635600000|2024-05-02 07:40:00|2002.9|2002.6|2003.6|2003.3|2004|2003.7|2002.5|2002.2|279
1714635900000|2024-05-02 07:45:00|2003.5|2003.2|2004.9|2004.6|2004.9|2004.6|2003.4|2003.1|251
1714636200000|2024-05-02 07:50:00|2005|2004.7|2002.2|2001.9|2005.4|2005.1|2002.1|2001.8|384
1714636500000|2024-05-02 07:55:00|2002.1|2001.8|2001.9|2001.6|2002.6|2002.3|2001.3|2001|174
1714636800000|2024-05-02 08:00:00|2002|2001.7|2003.5|2003.2|2003.7|2003.4|2001.9|2001.6|256
1714637100000|2024-05-02 08:05:00|2003.6|2003.3|2005.5|2005.2|2006.7|2006.4|2003.4|2003.1|256
1714637400000|2024-05-02 08:10:00|2005.4|2005.1|2004.4|2004.1|2005.9|2005.6|2004.3|2004|483
1714637700000|2024-05-02 08:15:00|2004.3|2004|2004.2|2003.9|2005.7|2005.4|2003.9|2003.6|679
1714638000000|2024-05-02 08:20:00|2004.3|2004|2003.9|2003.6|2004.3|2004|2003|2002.7|166
1714638300000|2024-05-02 08:25:00|2004|2003.7|2003.5|2003.2|2005|2004.7|2003.3|2003|201
1714638600000|2024-05-02 08:30:00|2003.4|2003.1|2003.2|2002.9|2004|2003.7|2002.8|2002.5|92
1714638900000|2024-05-02 08:35:00|2003.1|2002.8|2004.7|2004.4|2004.9|2004.6|2003|2002.7|63
1714639200000|2024-05-02 08:40:00|2004.8|2004.5|2004.5|2004.2|2004.9|2004.6|2004.1|2003.8|66
1714639500000|2024-05-02 08:45:00|2004.6|2004.3|2003|2002.7|2004.7|2004.4|2002.4|2002.1|132
1714639800000|2024-05-02 08:50:00|2002.9|2002.6|2003.3|2003|2003.9|2003.6|2002.1|2001.8|136
1714640100000|2024-05-02 08:55:00|2003.2|2002.9|2001.4|2001.1|2003.3|2003|2001.2|2000.9|126
1714640400000|2024-05-02 09:00:00|2001.5|2001.2|2001.6|2001.3|2002.1|2001.8|2001|2000.7|147
1714640700000|2024-05-02 09:05:00|2001.7|2001.4|2001.9|2001.6|2002.6|2002.3|2001.5|2001.2|113
1714641000000|2024-05-02 09:10:00|2002|2001.7|2001.1|2000.8|2002.5|2002.2|2001|2000.7|95
1714641300000|2024-05-02 09:15:00|2001.2|2000.9|2002.1|2001.8|2002.6|2002.3|2001.1|2000.8|58
1714641600000|2024-05-02 09:20:00|2002.2|2001.9|2002.1|2001.8|2002.8|2002.5|2001.7|2001.4|94
1714641900000|2024-05-02 09:25:00|2002|2001.7|2001.3|2001|2002.2|2001.9|2001.2|2000.9|29
1714642200000|2024-05-02 09:30:00|2001.2|2000.9|2001.7|2001.4|2002.2|2001.9|2001.1|2000.8|104
1714642500000|2024-05-02 09:35:00|2001.8|2001.5|2001.1|2000.8|2002.1|2001.8|2000.7|2000.4|53
1714642800000|2024-05-02 09:40:00|2001.3|2001|2000.9|2000.6|2001.7|2001.4|2000.8|2000.5|57
1714643100000|2024-05-02 09:45:00|2000.8|2000.5|2001.1|2000.8|2001.4|2001.1|1999.9|1999.6|94
1714643400000|2024-05-02 09:50:00|2001|2000.7|2000.9|2000.6|2001.5|2001.2|2000.6|2000.3|86
1714643700000|2024-05-02 09:55:00|2001|2000.7|2002|2001.7|2002|2001.7|2001|2000.7|62
1714644000000|2024-05-02 10:00:00|2001.9|2001.6|2000.1|1999.8|2002.1|2001.8|2000.1|1999.8|110
1714644300000|2024-05-02 10:05:00|1999.9|1999.6|2002|2001.7|2002.1|2001.8|1999.9|1999.6|86
1714644600000|2024-05-02 10:10:00|2002.1|2001.8|2000.9|2000.6|2002.6|2002.3|2000.7|2000.4|79
1714644900000|2024-05-02 10:15:00|2001|2000.7|2000.1|1999.8|2001|2000.7|1999.5|1999.2|128
1714645200000|2024-05-02 10:20:00|2000.2|1999.9|1999.4|1999.1|2000.4|2000.1|1999.3|1999|75
1714645500000|2024-05-02 10:25:00|1999.7|1999.4|1999.5|1999.2|1999.7|1999.4|1999|1998.7|107
1714645800000|2024-05-02 10:30:00|1999.6|1999.3|1999.4|1999.1|1999.8|1999.5|1998.7|1998.4|242
1714646100000|2024-05-02 10:35:00|1999.3|1999|1999.2|1998.9|2000.5|2000.2|1999.2|1998.9|169
1714646400000|2024-05-02 10:40:00|1999.3|1999|2000.8|2000.5|2000.9|2000.6|1999.3|1999|116
1714646700000|2024-05-02 10:45:00|2000.9|2000.6|2001.5|2001.2|2002|2001.7|2000.6|2000.3|110
1714647000000|2024-05-02 10:50:00|2001.6|2001.3|2001.7|2001.4|2002.4|2002.1|2001.5|2001.2|70
1714647300000|2024-05-02 10:55:00|2001.8|2001.5|2001.6|2001.3|2001.9|2001.6|2001.1|2000.8|65
1714647600000|2024-05-02 11:00:00|2001.8|2001.5|2001.7|2001.4|2002.5|2002.2|2001.5|2001.2|83
1714647900000|2024-05-02 11:05:00|2001.6|2001.3|2002.7|2002.4|2002.8|2002.5|2001.5|2001.2|91
1714648200000|2024-05-02 11:10:00|2002.8|2002.5|2002.9|2002.6|2003.8|2003.5|2002.8|2002.5|86
1714648500000|2024-05-02 11:15:00|2003|2002.7|2001.7|2001.4|2003|2002.7|2001.6|2001.3|91
1714648800000|2024-05-02 11:20:00|2001.5|2001.2|2000.7|2000.4|2001.9|2001.6|2000.7|2000.4|92
1714649100000|2024-05-02 11:25:00|2000.6|2000.3|2000.9|2000.6|2001.4|2001.1|2000.1|1999.8|195
1714649400000|2024-05-02 11:30:00|2001|2000.7|2000.1|1999.8|2001.2|2000.9|1999.4|1999.1|193
1714649700000|2024-05-02 11:35:00|2000.2|1999.9|1999.3|1999|2000.3|2000|1998.9|1998.6|162
1714650000000|2024-05-02 11:40:00|1999.2|1998.9|1998.3|1998|1999.9|1999.6|1998|1997.7|264
1714650300000|2024-05-02 11:45:00|1998.2|1997.9|1997.5|1997.2|1999.1|1998.8|1997.3|1997|195
1714650600000|2024-05-02 11:50:00|1997.6|1997.3|1997.9|1997.6|1998.5|1998.2|1997.4|1997.1|118
1714650900000|2024-05-02 11:55:00|1998|1997.7|1998|1997.7|1998.3|1998|1997|1996.7|154
1714651200000|2024-05-02 12:00:00|1998.3|1998|1998.5|1998.2|1999.2|1998.9|1998.2|1997.9|206
1714651500000|2024-05-02 12:05:00|1998.4|1998.1|2001.2|2000.9|2001.4|2001.1|1998.4|1998.1|342
1714651800000|2024-05-02 12:10:00|2001.3|2001|2002|2001.7|2002.7|2002.4|2001.2|2000.9|229
1714652100000|2024-05-02 12:15:00|2002.1|2001.8|2000.1|1999.8|2002.6|2002.3|2000.1|1999.8|125
1714652400000|2024-05-02 12:20:00|2000.2|1999.9|2000.1|1999.8|2000.8|2000.5|1999.7|1999.4|145
1714652700000|2024-05-02 12:25:00|2000|1999.7|2000.3|2000|2000.5|2000.2|1999.6|1999.3|235
1714653000000|2024-05-02 12:30:00|2000|1999.7|1999.8|1999.5|2001|2000.7|1996.5|1996.2|2061
1714653300000|2024-05-02 12:35:00|1999.9|1999.6|2001.6|2001.3|2003.8|2003.5|1999.8|1999.5|990
1714653600000|2024-05-02 12:40:00|2001.7|2001.4|2006.2|2005.9|2006.2|2005.9|2001.5|2001.2|857
1714653900000|2024-05-02 12:45:00|2006.1|2005.8|2007.5|2007.2|2007.6|2007.3|2005.1|2004.8|870
1714654200000|2024-05-02 12:50:00|2007.6|2007.3|2004.1|2003.8|2008.2|2007.9|2003.9|2003.6|681
1714654500000|2024-05-02 12:55:00|2004.2|2003.9|2002.3|2002|2004.6|2004.3|2002.1|2001.8|1010
1714654800000|2024-05-02 13:00:00|2002.6|2002.3|2003.9|2003.6|2005.4|2005.1|2002.3|2002|426
1714655100000|2024-05-02 13:05:00|2003.6|2003.3|2002.9|2002.6|2004.3|2004|2001.2|2000.9|533
1714655400000|2024-05-02 13:10:00|2002.8|2002.5|2001.4|2001.1|2003.6|2003.3|2000.6|2000.3|719
1714655700000|2024-05-02 13:15:00|2001.3|2001|2001.6|2001.3|2002.3|2002|2000.1|1999.8|428
1714656000000|2024-05-02 13:20:00|2001.3|2001|2003.9|2003.6|2004.8|2004.5|2001.2|2000.9|479
1714656300000|2024-05-02 13:25:00|2004|2003.7|2004.5|2004.2|2004.7|2004.4|2003.1|2002.8|891
1714656600000|2024-05-02 13:30:00|2004.6|2004.3|1998.5|1998.2|2008.1|2007.8|1998.5|1998.2|9421
1714656900000|2024-05-02 13:35:00|1998.2|1997.9|1995.6|1995.3|2000.1|1999.8|1994.9|1994.6|4952
1714657200000|2024-05-02 13:40:00|1995.7|1995.4|1991.6|1991.3|1997.8|1997.5|1991.1|1990.8|3935
1714657500000|2024-05-02 13:45:00|1991.7|1991.4|1989.7|1989.4|1993.5|1993.2|1989.6|1989.3|3306
1714657800000|2024-05-02 13:50:00|1989.8|1989.5|1991.8|1991.5|1993.6|1993.3|1989.3|1989|2484
1714658100000|2024-05-02 13:55:00|1991.9|1991.6|1991.2|1990.9|1992.2|1991.9|1990.4|1990.1|1515
1714658400000|2024-05-02 14:00:00|1991.5|1991.2|1987.5|1987.2|1992.2|1991.9|1984.7|1984.4|4023
1714658700000|2024-05-02 14:05:00|1987.4|1987.1|1983.1|1982.8|1988.8|1988.5|1981.8|1981.5|2534
1714659000000|2024-05-02 14:10:00|1983.3|1983|1990.2|1989.9|1990.3|1990|1983|1982.7|2497
1714659300000|2024-05-02 14:15:00|1990.4|1990.1|1990|1989.7|1992.2|1991.9|1989.2|1988.9|1654
1714659600000|2024-05-02 14:20:00|1989.9|1989.6|1993.2|1992.9|1993.7|1993.4|1988.2|1987.9|2078
1714659900000|2024-05-02 14:25:00|1993.1|1992.8|1994.7|1994.4|1995.1|1994.8|1991.9|1991.6|2085
1714660200000|2024-05-02 14:30:00|1994.6|1994.3|1995.3|1995|1996.1|1995.8|1993.1|1992.8|1460
1714660500000|2024-05-02 14:35:00|1995.2|1994.9|1992.9|1992.6|1995.5|1995.2|1991.9|1991.6|1812
1714660800000|2024-05-02 14:40:00|1993|1992.7|1991.6|1991.3|1993.9|1993.6|1988.8|1988.5|1843
1714661100000|2024-05-02 14:45:00|1991.7|1991.4|1995.4|1995.1|1995.7|1995.4|1990.5|1990.2|1793
1714661400000|2024-05-02 14:50:00|1995.1|1994.8|1996.3|1996|1996.8|1996.5|1993.8|1993.5|1166
1714661700000|2024-05-02 14:55:00|1996.5|1996.2|2000.1|1999.8|2000.6|2000.3|1996.2|1995.9|1470
1714662000000|2024-05-02 15:00:00|1999.9|1999.6|2000.7|2000.4|2001.5|2001.2|1998.4|1998.1|1454
1714662300000|2024-05-02 15:05:00|2000.8|2000.5|2002.9|2002.6|2003.1|2002.8|2000|1999.7|2337
1714662600000|2024-05-02 15:10:00|2002.8|2002.5|2001.8|2001.5|2003.1|2002.8|2001.3|2001|1440
1714662900000|2024-05-02 15:15:00|2001.7|2001.4|2002|2001.7|2003.3|2003|2000.9|2000.6|968
1714663200000|2024-05-02 15:20:00|2002.1|2001.8|2001.5|2001.2|2003.1|2002.8|2001.1|2000.8|1110
1714663500000|2024-05-02 15:25:00|2001.8|2001.5|2000.4|2000.1|2003.6|2003.3|2000|1999.7|1055
1714663800000|2024-05-02 15:30:00|2000.5|2000.2|1999.4|1999.1|2001|2000.7|1998.2|1997.9|1509
1714664100000|2024-05-02 15:35:00|1999.3|1999|1999.8|1999.5|2000.6|2000.3|1998.7|1998.4|849
1714664400000|2024-05-02 15:40:00|1999.7|1999.4|2000.8|2000.5|2001.8|2001.5|1999.7|1999.4|982
1714664700000|2024-05-02 15:45:00|2000.9|2000.6|2000.3|2000|2001.9|2001.6|2000.1|1999.8|2047
1714665000000|2024-05-02 15:50:00|2000.4|2000.1|2001.6|2001.3|2001.8|2001.5|1999.7|1999.4|775
1714665300000|2024-05-02 15:55:00|2001.5|2001.2|2002.8|2002.5|2002.9|2002.6|2001.3|2001|723
1714665600000|2024-05-02 16:00:00|2002.9|2002.6|2002.2|2001.9|2003.2|2002.9|2001.5|2001.2|848
1714665900000|2024-05-02 16:05:00|2002.1|2001.8|2000.4|2000.1|2002.4|2002.1|2000|1999.7|786
1714666200000|2024-05-02 16:10:00|2000.5|2000.2|2000.4|2000.1|2001.8|2001.5|1999.8|1999.5|791
1714666500000|2024-05-02 16:15:00|2000.5|2000.2|1999.5|1999.2|2001.9|2001.6|1999|1998.7|1004
1714666800000|2024-05-02 16:20:00|1999.3|1999|2001.2|2000.9|2001.2|2000.9|1998.4|1998.1|842
1714667100000|2024-05-02 16:25:00|2001.1|2000.8|2001.3|2001|2001.9|2001.6|2000|1999.7|775
1714667400000|2024-05-02 16:30:00|2001.2|2000.9|1999|1998.7|2001.3|2001|1998.3|1998|861
1714667700000|2024-05-02 16:35:00|1998.9|1998.6|1999.5|1999.2|1999.8|1999.5|1996.3|1996|1571
1714668000000|2024-05-02 16:40:00|1999.3|1999|2001.9|2001.6|2002|2001.7|1999.2|1998.9|894
1714668300000|2024-05-02 16:45:00|2001.8|2001.5|2003|2002.7|2003.2|2002.9|2001.7|2001.4|746
1714668600000|2024-05-02 16:50:00|2003.1|2002.8|2003.3|2003|2004.6|2004.3|2002.9|2002.6|1521
1714668900000|2024-05-02 16:55:00|2003.4|2003.1|2004.1|2003.8|2004.4|2004.1|2002.3|2002|937
1714669200000|2024-05-02 17:00:00|2004.3|2004|2004.7|2004.4|2005|2004.7|2004.1|2003.8|1079
1714669500000|2024-05-02 17:05:00|2004.6|2004.3|2006.3|2006|2006.7|2006.4|2004|2003.7|1630
1714669800000|2024-05-02 17:10:00|2006.2|2005.9|2007.3|2007|2008.9|2008.6|2006.2|2005.9|1504
1714670100000|2024-05-02 17:15:00|2007.4|2007.1|2008|2007.7|2008.3|2008|2006.9|2006.6|741
1714670400000|2024-05-02 17:20:00|2007.9|2007.6|2009|2008.7|2009.3|2009|2007.6|2007.3|1106
1714670700000|2024-05-02 17:25:00|2009.1|2008.8|2010.4|2010.1|2010.6|2010.3|2008.5|2008.2|1231
1714671000000|2024-05-02 17:30:00|2010.6|2010.3|2010.1|2009.8|2011.5|2011.2|2009.4|2009.1|2209
1714671300000|2024-05-02 17:35:00|2010|2009.7|2008.2|2007.9|2010.4|2010.1|2008|2007.7|1338
1714671600000|2024-05-02 17:40:00|2008.4|2008.1|2008|2007.7|2008.5|2008.2|2006.7|2006.4|1374
1714671900000|2024-05-02 17:45:00|2007.9|2007.6|2008.5|2008.2|2009.6|2009.3|2007.2|2006.9|1066
1714672200000|2024-05-02 17:50:00|2008.4|2008.1|2007.6|2007.3|2009.5|2009.2|2007.5|2007.2|645
1714672500000|2024-05-02 17:55:00|2007.8|2007.5|2009.8|2009.5|2010.3|2010|2007.8|2007.5|898
1714672800000|2024-05-02 18:00:00|2010|2009.7|2010.3|2010|2010.6|2010.3|2009|2008.7|606
1714673100000|2024-05-02 18:05:00|2010.2|2009.9|2011.9|2011.6|2012.5|2012.2|2009.9|2009.6|1633
1714673400000|2024-05-02 18:10:00|2012.1|2011.8|2010.7|2010.4|2012.7|2012.4|2010.7|2010.4|1118
1714673700000|2024-05-02 18:15:00|2010.6|2010.3|2009.8|2009.5|2011.3|2011|2008.6|2008.3|967
1714674000000|2024-05-02 18:20:00|2009.7|2009.4|2011|2010.7|2011.1|2010.8|2009.4|2009.1|703
1714674300000|2024-05-02 18:25:00|2011.1|2010.8|2012.1|2011.8|2012.3|2012|2010.7|2010.4|830
1714674600000|2024-05-02 18:30:00|2012.2|2011.9|2012.5|2012.2|2013.5|2013.2|2011.7|2011.4|1028
1714674900000|2024-05-02 18:35:00|2012.4|2012.1|2013.4|2013.1|2014.2|2013.9|2012.4|2012.1|1024
1714675200000|2024-05-02 18:40:00|2013.3|2013|2013.7|2013.4|2014|2013.7|2012.9|2012.6|723
1714675500000|2024-05-02 18:45:00|2013.6|2013.3|2015.5|2015.2|2016.2|2015.9|2012.9|2012.6|1651
1714675800000|2024-05-02 18:50:00|2015.6|2015.3|2014.6|2014.3|2016.4|2016.1|2014.2|2013.9|1061
1714676100000|2024-05-02 18:55:00|2014.7|2014.4|2015|2014.7|2015.8|2015.5|2014.3|2014|1024
1714676400000|2024-05-02 19:00:00|2015.1|2014.8|2014.2|2013.9|2015.3|2015|2012.5|2012.2|1845
1714676700000|2024-05-02 19:05:00|2014.3|2014|2017|2016.7|2017.1|2016.8|2014.2|2013.9|1338
1714677000000|2024-05-02 19:10:00|2017.1|2016.8|2015.8|2015.5|2017.7|2017.4|2014.7|2014.4|1356
1714677300000|2024-05-02 19:15:00|2015.9|2015.6|2016.5|2016.2|2017.4|2017.1|2015.5|2015.2|1244
1714677600000|2024-05-02 19:20:00|2016.6|2016.3|2016.6|2016.3|2018.2|2017.9|2016.2|2015.9|1521
1714677900000|2024-05-02 19:25:00|2016.7|2016.4|2016.1|2015.8|2017.1|2016.8|2016.1|2015.8|958
1714678200000|2024-05-02 19:30:00|2015.9|2015.6|2014|2013.7|2016.5|2016.2|2013.8|2013.5|1947
1714678500000|2024-05-02 19:35:00|2014.1|2013.8|2012.5|2012.2|2014.5|2014.2|2012.1|2011.8|1647
1714678800000|2024-05-02 19:40:00|2012.6|2012.3|2011.8|2011.5|2013.2|2012.9|2011.1|2010.8|1719
1714679100000|2024-05-02 19:45:00|2011.7|2011.4|2012.6|2012.3|2013.7|2013.4|2010.7|2010.4|1782
1714679400000|2024-05-02 19:50:00|2012.4|2012.1|2015.2|2014.9|2015.5|2015.2|2011.6|2011.3|2964
1714679700000|2024-05-02 19:55:00|2015.4|2015.1|2017.6|2017.3|2018|2017.7|2014.2|2013.9|15719
1714680000000|2024-05-02 20:00:00|2017.5|2017.2|2017.5|2017.2|2018.8|2018.5|2016.4|2016.1|5667
1714680300000|2024-05-02 20:05:00|2017.4|2017.1|2016.4|2016.1|2017.5|2017.2|2014.7|2014.4|1089
1714680600000|2024-05-02 20:10:00|2016.5|2016.2|2015.5|2015.2|2016.6|2016.3|2014.7|2014.4|821
1714680900000|2024-05-02 20:15:00|2015.4|2015.1|2015.5|2015.2|2015.9|2015.6|2014.7|2014.4|381
1714681200000|2024-05-02 20:20:00|2015.4|2015.1|2016.8|2016.5|2016.8|2016.5|2015.3|2015|290
1714681500000|2024-05-02 20:25:00|2016.7|2016.4|2017.2|2016.9|2017.7|2017.4|2016.4|2016.1|576
1714681800000|2024-05-02 20:30:00|2017.1|2016.8|2016.1|2015.8|2021|2020.7|2016.1|2015.8|1498
1714682100000|2024-05-02 20:35:00|2016|2015.7|2016.5|2016.2|2018|2017.7|2015.9|2015.6|473
1714682400000|2024-05-02 20:40:00|2016.4|2016.1|2016.5|2016.2|2017.2|2016.9|2016.1|2015.8|529
1714682700000|2024-05-02 20:45:00|2016.4|2016.1|2015.7|2015.4|2016.8|2016.5|2015.2|2014.9|453
1714683000000|2024-05-02 20:50:00|2015.6|2015.3|2014|2013.7|2015.8|2015.5|2014|2013.7|528
1714683300000|2024-05-02 20:55:00|2014.1|2013.8|2015|2014.2|2015.1|2014.8|2013|2012.7|389
1714683600000|2024-05-02 21:00:00|2015.1|2014.3|2015.1|2014.3|2015.2|2014.4|2014.9|2014.1|0
1714683900000|2024-05-02 21:05:00|2015.2|2014.4|2014.7|2013.9|2015.2|2014.4|2014.6|2013.8|0
1714684200000|2024-05-02 21:10:00|2014.6|2013.8|2014.2|2013.4|2014.6|2013.8|2014.2|2013.4|0
1714684500000|2024-05-02 21:15:00|2014.3|2013.5|2014|2013.2|2014.5|2013.7|2014|2013.2|0
1714684800000|2024-05-02 21:20:00|2013.9|2013.1|2014.4|2013.6|2014.5|2013.7|2013.9|2013.1|0
1714685100000|2024-05-02 21:25:00|2014.5|2013.7|2014.5|2013.7|2014.5|2013.7|2014.3|2013.5|0
1714685400000|2024-05-02 21:30:00|2014.4|2013.6|2014.3|2013.5|2014.4|2013.6|2014.3|2013.5|0
1714685700000|2024-05-02 21:35:00|2014.4|2013.6|2013.7|2012.9|2014.4|2013.6|2012.4|2011.6|0
1714686000000|2024-05-02 21:40:00|2013.6|2012.8|2013.5|2012.7|2013.6|2012.8|2013.2|2012.4|0
1714686300000|2024-05-02 21:45:00|2013.6|2012.8|2014.7|2013.9|2014.7|2013.9|2013.5|2012.7|0
1714686600000|2024-05-02 21:50:00|2015|2014.2|2015|2014.2|2015.1|2014.3|2014.9|2014.1|0
1714686900000|2024-05-02 21:55:00|2015.1|2014.3|2015.4|2014.6|2015.7|2014.9|2014.9|2014.1|0
1714687200000|2024-05-02 22:00:00|2015.5|2015.2|2014.7|2014.4|2015.7|2015.4|2013.4|2013.1|408
1714687500000|2024-05-02 22:05:00|2014.9|2014.6|2014.5|2014.2|2015.1|2014.8|2013.6|2013.3|68
1714687800000|2024-05-02 22:10:00|2015.2|2014.9|2015.4|2015.1|2015.6|2015.3|2014.7|2014.4|140
1714688100000|2024-05-02 22:15:00|2015.6|2015.3|2016|2015.7|2017.6|2017.3|2015.3|2015|276
1714688400000|2024-05-02 22:20:00|2016.1|2015.8|2014.6|2014.3|2016.1|2015.8|2014.6|2014.3|80
1714688700000|2024-05-02 22:25:00|2014.7|2014.4|2014.5|2014.2|2015.5|2015.2|2014|2013.7|79
1714689000000|2024-05-02 22:30:00|2014.6|2014.3|2014|2013.7|2014.6|2014.3|2013.7|2013.4|97
1714689300000|2024-05-02 22:35:00|2013.9|2013.6|2014.5|2014.2|2014.7|2014.4|2013.6|2013.3|60
1714689600000|2024-05-02 22:40:00|2014.6|2014.3|2014.7|2014.4|2014.9|2014.6|2014.6|2014.3|18
1714689900000|2024-05-02 22:45:00|2014.8|2014.5|2014.6|2014.3|2014.8|2014.5|2014.5|2014.2|21
1714690200000|2024-05-02 22:50:00|2014.5|2014.2|2015|2014.7|2015|2014.7|2014.5|2014.2|20
1714690500000|2024-05-02 22:55:00|2015.1|2014.8|2015.2|2014.9|2015.3|2015|2014.9|2014.6|29
1714690800000|2024-05-02 23:00:00|2015.1|2014.8|2015.2|2014.9|2015.3|2015|2014.7|2014.4|44
1714691100000|2024-05-02 23:05:00|2015.1|2014.8|2015.2|2014.9|2015.2|2014.9|2014.7|2014.4|20
1714691400000|2024-05-02 23:10:00|2015.3|2015|2015.8|2015.5|2015.8|2015.5|2015|2014.7|33
1714691700000|2024-05-02 23:15:00|2015.7|2015.4|2015.6|2015.3|2015.8|2015.5|2015.2|2014.9|28
1714692000000|2024-05-02 23:20:00|2015.5|2015.2|2014.6|2014.3|2015.6|2015.3|2014.4|2014.1|62
1714692300000|2024-05-02 23:25:00|2014.5|2014.2|2013.6|2013.3|2014.5|2014.2|2013.6|2013.3|51
1714692600000|2024-05-02 23:30:00|2013.7|2013.4|2013.3|2013|2013.8|2013.5|2013.3|2013|85
1714692900000|2024-05-02 23:35:00|2013.2|2012.9|2013.7|2013.4|2013.8|2013.5|2013.2|2012.9|30
1714693200000|2024-05-02 23:40:00|2013.8|2013.5|2013.7|2013.4|2013.9|2013.6|2013.6|2013.3|1
1714693500000|2024-05-02 23:45:00|2013.6|2013.3|2014.7|2014.4|2014.7|2014.4|2013.6|2013.3|38
1714693800000|2024-05-02 23:50:00|2014.6|2014.3|2016|2015.7|2016|2015.7|2014.5|2014.2|82
1714694100000|2024-05-02 23:55:00|2016.1|2015.8|2015.4|2015.1|2016.3|2016|2015.3|2015|71
1714694400000|2024-05-03 00:00:00|2015.5|2015.2|2014.9|2014.6|2015.6|2015.3|2014.3|2014|48
1714694700000|2024-05-03 00:05:00|2015|2014.7|2014.5|2014.2|2015.2|2014.9|2014.2|2013.9|85
1714695000000|2024-05-03 00:10:00|2014.6|2014.3|2014.5|2014.2|2014.6|2014.3|2014.2|2013.9|35
1714695300000|2024-05-03 00:15:00|2014.6|2014.3|2014.2|2013.9|2015.1|2014.8|2014.2|2013.9|31
1714695600000|2024-05-03 00:20:00|2014.3|2014|2015.1|2014.8|2015.3|2015|2014.2|2013.9|24
1714695900000|2024-05-03 00:25:00|2015.2|2014.9|2015.4|2015.1|2015.6|2015.3|2015|2014.7|31
1714696200000|2024-05-03 00:30:00|2015.5|2015.2|2016.2|2015.9|2016.4|2016.1|2015.4|2015.1|71
1714696500000|2024-05-03 00:35:00|2016.3|2016|2017|2016.7|2017.3|2017|2016.3|2016|54
1714696800000|2024-05-03 00:40:00|2017.1|2016.8|2017.6|2017.3|2017.6|2017.3|2016.8|2016.5|49
1714697100000|2024-05-03 00:45:00|2017.4|2017.1|2017.7|2017.4|2017.9|2017.6|2017.4|2017.1|35
1714697400000|2024-05-03 00:50:00|2017.6|2017.3|2017.3|2017|2018|2017.7|2017.2|2016.9|32
1714697700000|2024-05-03 00:55:00|2017.2|2016.9|2017.3|2017|2017.4|2017.1|2017|2016.7|19
1714698000000|2024-05-03 01:00:00|2017.4|2017.1|2017.6|2017.3|2017.7|2017.4|2016.9|2016.6|29
1714698300000|2024-05-03 01:05:00|2017.7|2017.4|2017.4|2017.1|2017.8|2017.5|2017.3|2017|10
1714698600000|2024-05-03 01:10:00|2017.5|2017.2|2016.9|2016.6|2017.5|2017.2|2016.9|2016.6|22
1714698900000|2024-05-03 01:15:00|2016.8|2016.5|2016.6|2016.3|2017|2016.7|2016.4|2016.1|60
1714699200000|2024-05-03 01:20:00|2016.7|2016.4|2016.8|2016.5|2017.2|2016.9|2016.6|2016.3|56
1714699500000|2024-05-03 01:25:00|2016.7|2016.4|2016.4|2016.1|2016.9|2016.6|2016.2|2015.9|31
1714699800000|2024-05-03 01:30:00|2016.3|2016|2017|2016.7|2017|2016.7|2016.2|2015.9|47
1714700100000|2024-05-03 01:35:00|2017.1|2016.8|2016.9|2016.6|2017.3|2017|2016.7|2016.4|31
1714700400000|2024-05-03 01:40:00|2017|2016.7|2015.8|2015.5|2017.1|2016.8|2015.7|2015.4|44
1714700700000|2024-05-03 01:45:00|2016|2015.7|2016.1|2015.8|2016.4|2016.1|2015.8|2015.5|47
1714701000000|2024-05-03 01:50:00|2016|2015.7|2016|2015.7|2016.7|2016.4|2015.8|2015.5|46
1714701300000|2024-05-03 01:55:00|2015.9|2015.6|2014.7|2014.4|2015.9|2015.6|2014.6|2014.3|69
1714701600000|2024-05-03 02:00:00|2014.6|2014.3|2014.5|2014.2|2014.9|2014.6|2014.3|2014|119
1714701900000|2024-05-03 02:05:00|2014.6|2014.3|2014.9|2014.6|2015.1|2014.8|2014.4|2014.1|53
1714702200000|2024-05-03 02:10:00|2015|2014.7|2014.9|2014.6|2015.2|2014.9|2014.8|2014.5|20
1714702500000|2024-05-03 02:15:00|2015|2014.7|2014.9|2014.6|2015.2|2014.9|2014.7|2014.4|30
1714702800000|2024-05-03 02:20:00|2014.8|2014.5|2013.1|2012.8|2015.1|2014.8|2013.1|2012.8|121
1714703100000|2024-05-03 02:25:00|2013.2|2012.9|2013.2|2012.9|2013.5|2013.2|2013.1|2012.8|65
1714703400000|2024-05-03 02:30:00|2013.1|2012.8|2013.7|2013.4|2013.8|2013.5|2013.1|2012.8|67
1714703700000|2024-05-03 02:35:00|2013.6|2013.3|2013.7|2013.4|2013.7|2013.4|2013.2|2012.9|38
1714704000000|2024-05-03 02:40:00|2013.8|2013.5|2013.4|2013.1|2014|2013.7|2013.3|2013|34
1714704300000|2024-05-03 02:45:00|2013.3|2013|2013.1|2012.8|2013.5|2013.2|2013|2012.7|40
1714704600000|2024-05-03 02:50:00|2013|2012.7|2012.9|2012.6|2013.3|2013|2012.8|2012.5|58
1714704900000|2024-05-03 02:55:00|2013|2012.7|2012.6|2012.3|2013.2|2012.9|2012.5|2012.2|82
1714705200000|2024-05-03 03:00:00|2012.5|2012.2|2013.5|2013.2|2013.7|2013.4|2012.5|2012.2|59
1714705500000|2024-05-03 03:05:00|2013.6|2013.3|2013.2|2012.9|2013.6|2013.3|2012.9|2012.6|32
1714705800000|2024-05-03 03:10:00|2013.1|2012.8|2013.3|2013|2013.5|2013.2|2013|2012.7|30
1714706100000|2024-05-03 03:15:00|2013.2|2012.9|2013.3|2013|2013.7|2013.4|2013.1|2012.8|9
1714706400000|2024-05-03 03:20:00|2013.4|2013.1|2013.4|2013.1|2013.5|2013.2|2013.1|2012.8|12
1714706700000|2024-05-03 03:25:00|2013.3|2013|2013.1|2012.8|2013.4|2013.1|2013.1|2012.8|8
1714707000000|2024-05-03 03:30:00|2013.2|2012.9|2014|2013.7|2014|2013.7|2013.2|2012.9|13
1714707300000|2024-05-03 03:35:00|2013.9|2013.6|2014.1|2013.8|2014.2|2013.9|2013.7|2013.4|11
1714707600000|2024-05-03 03:40:00|2014.2|2013.9|2014.3|2014|2014.5|2014.2|2014.1|2013.8|15
1714707900000|2024-05-03 03:45:00|2014.4|2014.1|2014.2|2013.9|2014.4|2014.1|2014.1|2013.8|7
1714708200000|2024-05-03 03:50:00|2014.3|2014|2013.9|2013.6|2014.3|2014|2013.9|2013.6|10
1714708500000|2024-05-03 03:55:00|2014|2013.7|2014.3|2014|2014.4|2014.1|2014|2013.7|9
1714708800000|2024-05-03 04:00:00|2014.4|2014.1|2014.2|2013.9|2014.5|2014.2|2014.2|2013.9|9
1714709100000|2024-05-03 04:05:00|2014.3|2014|2013.8|2013.5|2014.3|2014|2013.7|2013.4|2
1714709400000|2024-05-03 04:10:00|2013.7|2013.4|2013.8|2013.5|2013.9|2013.6|2013.6|2013.3|19
1714709700000|2024-05-03 04:15:00|2013.9|2013.6|2013.7|2013.4|2014.4|2014.1|2013.7|2013.4|19
1714710000000|2024-05-03 04:20:00|2013.8|2013.5|2013.6|2013.3|2013.9|2013.6|2013.5|2013.2|16
1714710300000|2024-05-03 04:25:00|2013.7|2013.4|2013.8|2013.5|2013.9|2013.6|2013.6|2013.3|9
1714710600000|2024-05-03 04:30:00|2013.7|2013.4|2013.4|2013.1|2013.7|2013.4|2013.2|2012.9|23
1714710900000|2024-05-03 04:35:00|2013.3|2013|2013.5|2013.2|2013.7|2013.4|2013.3|2013|2
1714711200000|2024-05-03 04:40:00|2013.6|2013.3|2013.5|2013.2|2013.7|2013.4|2013.3|2013|14
1714711500000|2024-05-03 04:45:00|2013.6|2013.3|2013.9|2013.6|2013.9|2013.6|2013.6|2013.3|15
1714711800000|2024-05-03 04:50:00|2013.8|2013.5|2013.4|2013.1|2014|2013.7|2013.3|2013|15
1714712100000|2024-05-03 04:55:00|2013.3|2013|2013.2|2012.9|2013.4|2013.1|2012.9|2012.6|13
1714712400000|2024-05-03 05:00:00|2013.1|2012.8|2013.2|2012.9|2013.3|2013|2012.9|2012.6|15
1714712700000|2024-05-03 05:05:00|2013.3|2013|2012.9|2012.6|2013.7|2013.4|2012.9|2012.6|31
1714713000000|2024-05-03 05:10:00|2012.8|2012.5|2012.8|2012.5|2012.9|2012.6|2012.5|2012.2|21
1714713300000|2024-05-03 05:15:00|2012.7|2012.4|2012.6|2012.3|2012.8|2012.5|2012.5|2012.2|17
1714713600000|2024-05-03 05:20:00|2012.5|2012.2|2013.2|2012.9|2013.3|2013|2012.5|2012.2|4
1714713900000|2024-05-03 05:25:00|2013.1|2012.8|2013|2012.7|2013.5|2013.2|2013|2012.7|11
1714714200000|2024-05-03 05:30:00|2013.2|2012.9|2014.1|2013.8|2014.2|2013.9|2013.1|2012.8|16
1714714500000|2024-05-03 05:35:00|2014.2|2013.9|2014.2|2013.9|2014.4|2014.1|2013.9|2013.6|19
1714714800000|2024-05-03 05:40:00|2014.1|2013.8|2014.4|2014.1|2014.5|2014.2|2013.9|2013.6|11
1714715100000|2024-05-03 05:45:00|2014.3|2014|2014.5|2014.2|2014.7|2014.4|2014.3|2014|10
1714715400000|2024-05-03 05:50:00|2014.4|2014.1|2014.4|2014.1|2014.6|2014.3|2014.2|2013.9|2
1714715700000|2024-05-03 05:55:00|2014.5|2014.2|2014.5|2014.2|2014.7|2014.4|2014.2|2013.9|17
1714716000000|2024-05-03 06:00:00|2014.4|2014.1|2013.1|2012.8|2014.4|2014.1|2013.1|2012.8|19
1714716300000|2024-05-03 06:05:00|2013|2012.7|2013.2|2012.9|2013.7|2013.4|2012.9|2012.6|21
1714716600000|2024-05-03 06:10:00|2013.3|2013|2013.7|2013.4|2014.1|2013.8|2013.3|2013|15
1714716900000|2024-05-03 06:15:00|2013.6|2013.3|2013|2012.7|2013.7|2013.4|2012.5|2012.2|43
1714717200000|2024-05-03 06:20:00|2013.1|2012.8|2012|2011.7|2013.2|2012.9|2011.7|2011.4|69
1714717500000|2024-05-03 06:25:00|2011.9|2011.6|2013.1|2012.8|2013.2|2012.9|2011.9|2011.6|67
1714717800000|2024-05-03 06:30:00|2013|2012.7|2013.2|2012.9|2013.5|2013.2|2013|2012.7|62
1714718100000|2024-05-03 06:35:00|2013.1|2012.8|2013.6|2013.3|2014|2013.7|2013.1|2012.8|50
1714718400000|2024-05-03 06:40:00|2013.7|2013.4|2013.7|2013.4|2014.1|2013.8|2013.3|2013|60
1714718700000|2024-05-03 06:45:00|2013.8|2013.5|2014.2|2013.9|2014.2|2013.9|2013.7|2013.4|26
1714719000000|2024-05-03 06:50:00|2014.3|2014|2014.2|2013.9|2014.4|2014.1|2014|2013.7|18
1714719300000|2024-05-03 06:55:00|2014.1|2013.8|2013.4|2013.1|2014.4|2014.1|2013.3|2013|42
1714719600000|2024-05-03 07:00:00|2013.3|2013|2013.5|2013.2|2014.2|2013.9|2013.2|2012.9|95
1714719900000|2024-05-03 07:05:00|2013.4|2013.1|2011|2010.7|2013.5|2013.2|2011|2010.7|109
1714720200000|2024-05-03 07:10:00|2011.3|2011|2011.1|2010.8|2012.2|2011.9|2011.1|2010.8|76
1714720500000|2024-05-03 07:15:00|2011|2010.7|2010|2009.7|2011.6|2011.3|2009.9|2009.6|191
1714720800000|2024-05-03 07:20:00|2010.1|2009.8|2009.7|2009.4|2010.2|2009.9|2009.4|2009.1|139
1714721100000|2024-05-03 07:25:00|2009.8|2009.5|2010.4|2010.1|2010.7|2010.4|2009.7|2009.4|145
1714721400000|2024-05-03 07:30:00|2010.3|2010|2010.6|2010.3|2011|2010.7|2010.3|2010|60
1714721700000|2024-05-03 07:35:00|2010.5|2010.2|2010.6|2010.3|2011.3|2011|2010.3|2010|78
1714722000000|2024-05-03 07:40:00|2010.5|2010.2|2011.6|2011.3|2011.8|2011.5|2010.4|2010.1|81
1714722300000|2024-05-03 07:45:00|2011.5|2011.2|2012.7|2012.4|2012.7|2012.4|2011.4|2011.1|62
1714722600000|2024-05-03 07:50:00|2012.6|2012.3|2013|2012.7|2013.1|2012.8|2012.4|2012.1|88
1714722900000|2024-05-03 07:55:00|2013.2|2012.9|2013|2012.7|2013.2|2012.9|2012.7|2012.4|57
1714723200000|2024-05-03 08:00:00|2012.9|2012.6|2013.8|2013.5|2014.5|2014.2|2012.8|2012.5|111
1714723500000|2024-05-03 08:05:00|2013.9|2013.6|2014.2|2013.9|2014.3|2014|2013.8|2013.5|58
1714723800000|2024-05-03 08:10:00|2014.3|2014|2013.8|2013.5|2014.5|2014.2|2013.8|2013.5|77
1714724100000|2024-05-03 08:15:00|2013.7|2013.4|2012.8|2012.5|2014|2013.7|2012.4|2012.1|166
1714724400000|2024-05-03 08:20:00|2012.7|2012.4|2011.9|2011.6|2013|2012.7|2011.8|2011.5|73
1714724700000|2024-05-03 08:25:00|2012|2011.7|2012.3|2012|2012.8|2012.5|2012|2011.7|56
1714725000000|2024-05-03 08:30:00|2012.2|2011.9|2013|2012.7|2013|2012.7|2011.8|2011.5|68
1714725300000|2024-05-03 08:35:00|2012.9|2012.6|2013.2|2012.9|2013.7|2013.4|2012.6|2012.3|60
1714725600000|2024-05-03 08:40:00|2013.3|2013|2012.5|2012.2|2013.3|2013|2012.3|2012|60
1714725900000|2024-05-03 08:45:00|2012.4|2012.1|2014|2013.7|2014.1|2013.8|2012.3|2012|68
1714726200000|2024-05-03 08:50:00|2014.1|2013.8|2013.9|2013.6|2014.6|2014.3|2013.6|2013.3|93
1714726500000|2024-05-03 08:55:00|2014|2013.7|2014|2013.7|2014.3|2014|2013.6|2013.3|67
1714726800000|2024-05-03 09:00:00|2014.1|2013.8|2013.7|2013.4|2014.3|2014|2013|2012.7|96
1714727100000|2024-05-03 09:05:00|2013.6|2013.3|2013.2|2012.9|2013.8|2013.5|2013.2|2012.9|78
1714727400000|2024-05-03 09:10:00|2013.4|2013.1|2012.9|2012.6|2013.7|2013.4|2012.9|2012.6|33
1714727700000|2024-05-03 09:15:00|2012.8|2012.5|2012.1|2011.8|2012.8|2012.5|2012|2011.7|59
1714728000000|2024-05-03 09:20:00|2012.2|2011.9|2011.8|2011.5|2012.2|2011.9|2011.6|2011.3|43
1714728300000|2024-05-03 09:25:00|2011.7|2011.4|2011.9|2011.6|2011.9|2011.6|2011.3|2011|100
1714728600000|2024-05-03 09:30:00|2011.8|2011.5|2012.9|2012.6|2013|2012.7|2011.6|2011.3|243
1714728900000|2024-05-03 09:35:00|2012.8|2012.5|2013.8|2013.5|2014.2|2013.9|2012.2|2011.9|84
1714729200000|2024-05-03 09:40:00|2013.6|2013.3|2014.2|2013.9|2014.3|2014|2013.5|2013.2|115
1714729500000|2024-05-03 09:45:00|2014.1|2013.8|2013.9|2013.6|2014.4|2014.1|2013.8|2013.5|26
1714729800000|2024-05-03 09:50:00|2014|2013.7|2014.9|2014.6|2015|2014.7|2013.7|2013.4|102
1714730100000|2024-05-03 09:55:00|2015.2|2014.9|2014.9|2014.6|2015.3|2015|2014.7|2014.4|139
1714730400000|2024-05-03 10:00:00|2014.8|2014.5|2015.4|2015.1|2015.8|2015.5|2014.8|2014.5|121
1714730700000|2024-05-03 10:05:00|2015.5|2015.2|2015.4|2015.1|2016.1|2015.8|2015.2|2014.9|100
1714731000000|2024-05-03 10:10:00|2015.5|2015.2|2015.3|2015|2015.6|2015.3|2014.7|2014.4|45
1714731300000|2024-05-03 10:15:00|2015.2|2014.9|2015.6|2015.3|2015.6|2015.3|2015|2014.7|38
1714731600000|2024-05-03 10:20:00|2015.5|2015.2|2014.8|2014.5|2015.8|2015.5|2014.8|2014.5|46
1714731900000|2024-05-03 10:25:00|2014.7|2014.4|2015.4|2015.1|2015.5|2015.2|2014.6|2014.3|37
1714732200000|2024-05-03 10:30:00|2015.5|2015.2|2014.9|2014.6|2015.8|2015.5|2014.9|2014.6|37
1714732500000|2024-05-03 10:35:00|2014.8|2014.5|2014.5|2014.2|2015.3|2015|2014.1|2013.8|89
1714732800000|2024-05-03 10:40:00|2014.4|2014.1|2014.3|2014|2014.6|2014.3|2014.1|2013.8|30
1714733100000|2024-05-03 10:45:00|2014.2|2013.9|2014.1|2013.8|2014.6|2014.3|2014|2013.7|46
1714733400000|2024-05-03 10:50:00|2014|2013.7|2013.9|2013.6|2014.1|2013.8|2013.7|2013.4|45
1714733700000|2024-05-03 10:55:00|2013.8|2013.5|2013.1|2012.8|2014.3|2014|2013.1|2012.8|44
1714734000000|2024-05-03 11:00:00|2013|2012.7|2013.3|2013|2013.6|2013.3|2012.8|2012.5|142
1714734300000|2024-05-03 11:05:00|2013.2|2012.9|2013|2012.7|2013.7|2013.4|2013|2012.7|59
1714734600000|2024-05-03 11:10:00|2013.2|2012.9|2013.1|2012.8|2013.3|2013|2012.3|2012|105
1714734900000|2024-05-03 11:15:00|2013|2012.7|2014|2013.7|2014.9|2014.6|2012.9|2012.6|282
1714735200000|2024-05-03 11:20:00|2013.9|2013.6|2014.1|2013.8|2014.3|2014|2013.7|2013.4|48
1714735500000|2024-05-03 11:25:00|2013.9|2013.6|2014.4|2014.1|2014.5|2014.2|2013.8|2013.5|107
1714735800000|2024-05-03 11:30:00|2014.5|2014.2|2013.2|2012.9|2014.5|2014.2|2013.1|2012.8|327
1714736100000|2024-05-03 11:35:00|2013.1|2012.8|2012.6|2012.3|2013.8|2013.5|2012.4|2012.1|217
1714736400000|2024-05-03 11:40:00|2012.7|2012.4|2012.6|2012.3|2013.3|2013|2012.6|2012.3|112
1714736700000|2024-05-03 11:45:00|2012.7|2012.4|2012.4|2012.1|2013.8|2013.5|2012.4|2012.1|137
1714737000000|2024-05-03 11:50:00|2012.5|2012.2|2012|2011.7|2012.9|2012.6|2011.1|2010.8|229
1714737300000|2024-05-03 11:55:00|2012.1|2011.8|2012.5|2012.2|2013.4|2013.1|2011.8|2011.5|111
1714737600000|2024-05-03 12:00:00|2012.9|2012.6|2014.2|2013.9|2014.8|2014.5|2012.6|2012.3|233
1714737900000|2024-05-03 12:05:00|2014|2013.7|2013.8|2013.5|2014.8|2014.5|2013.6|2013.3|158
1714738200000|2024-05-03 12:10:00|2013.7|2013.4|2015.9|2015.6|2016.2|2015.9|2013.6|2013.3|270
1714738500000|2024-05-03 12:15:00|2015.8|2015.5|2017|2016.7|2017.2|2016.9|2015.3|2015|422
1714738800000|2024-05-03 12:20:00|2017.1|2016.8|2014.8|2014.5|2017.3|2017|2014.6|2014.3|602
1714739100000|2024-05-03 12:25:00|2014.9|2014.6|2013.6|2013.3|2015.6|2015.3|2013.6|2013.3|686
1714739400000|2024-05-03 12:30:00|2013.3|2013|2053.6|2053.3|2059.4|2059.1|2012.7|2012.4|10184
1714739700000|2024-05-03 12:35:00|2053.7|2053.4|2056.9|2056.6|2059.6|2059.3|2051.8|2051.5|4113
1714740000000|2024-05-03 12:40:00|2057.3|2057|2053.5|2053.2|2058.1|2057.8|2050.8|2050.5|2155
1714740300000|2024-05-03 12:45:00|2053.4|2053.1|2055.8|2055.5|2058|2057.7|2051|2050.7|2829
1714740600000|2024-05-03 12:50:00|2055.9|2055.6|2054.6|2054.3|2058.7|2058.4|2054.3|2054|2508
1714740900000|2024-05-03 12:55:00|2054.7|2054.4|2052.5|2052.2|2056.3|2056|2052|2051.7|1604
1714741200000|2024-05-03 13:00:00|2052.6|2052.3|2051.8|2051.5|2056|2055.7|2049.4|2049.1|1863
1714741500000|2024-05-03 13:05:00|2051.9|2051.6|2050.3|2050|2053.2|2052.9|2047.7|2047.4|1279
1714741800000|2024-05-03 13:10:00|2050.4|2050.1|2051|2050.7|2052.5|2052.2|2049.5|2049.2|1095
1714742100000|2024-05-03 13:15:00|2051.1|2050.8|2049.2|2048.9|2051.1|2050.8|2047.4|2047.1|1042
1714742400000|2024-05-03 13:20:00|2049|2048.7|2048.6|2048.3|2049.7|2049.4|2047.4|2047.1|846
1714742700000|2024-05-03 13:25:00|2048.5|2048.2|2051.9|2051.6|2053.4|2053.1|2047.9|2047.6|1900
1714743000000|2024-05-03 13:30:00|2052.3|2052|2045.1|2044.8|2058|2057.7|2045.1|2044.8|10295
1714743300000|2024-05-03 13:35:00|2045.2|2044.9|2047.7|2047.4|2049.5|2049.2|2044.4|2044.1|4742
1714743600000|2024-05-03 13:40:00|2047.5|2047.2|2048.7|2048.4|2050|2049.7|2045.7|2045.4|3580
1714743900000|2024-05-03 13:45:00|2048.6|2048.3|2052.7|2052.4|2053.5|2053.2|2046.8|2046.5|4203
1714744200000|2024-05-03 13:50:00|2052.8|2052.5|2055.1|2054.8|2055.6|2055.3|2050.5|2050.2|3103
1714744500000|2024-05-03 13:55:00|2055|2054.7|2053.6|2053.3|2056.3|2056|2052.8|2052.5|3038
1714744800000|2024-05-03 14:00:00|2053.7|2053.4|2040.1|2039.8|2057.4|2057.1|2039.2|2038.9|13372
1714745100000|2024-05-03 14:05:00|2040.2|2039.9|2043.3|2043|2047.2|2046.9|2039.4|2039.1|4337
1714745400000|2024-05-03 14:10:00|2043.5|2043.2|2039.4|2039.1|2044.6|2044.3|2037.4|2037.1|3372
1714745700000|2024-05-03 14:15:00|2039.5|2039.2|2037.2|2036.9|2043.3|2043|2036.4|2036.1|4197
1714746000000|2024-05-03 14:20:00|2037.7|2037.4|2036.3|2036|2037.8|2037.5|2032.9|2032.6|5289
1714746300000|2024-05-03 14:25:00|2036.1|2035.8|2037.5|2037.2|2039.4|2039.1|2031.1|2030.8|4262
1714746600000|2024-05-03 14:30:00|2037.9|2037.6|2032.5|2032.2|2040|2039.7|2032.2|2031.9|3503
1714746900000|2024-05-03 14:35:00|2032.6|2032.3|2034|2033.7|2036.4|2036.1|2030.5|2030.2|3469
1714747200000|2024-05-03 14:40:00|2034.1|2033.8|2038.1|2037.8|2038.4|2038.1|2032.2|2031.9|3028
1714747500000|2024-05-03 14:45:00|2038|2037.7|2036.7|2036.4|2039.2|2038.9|2035.9|2035.6|1533
1714747800000|2024-05-03 14:50:00|2036.6|2036.3|2033.9|2033.6|2036.7|2036.4|2032.9|2032.6|1705
1714748100000|2024-05-03 14:55:00|2034.1|2033.8|2032.9|2032.6|2036.4|2036.1|2032.3|2032|1324
1714748400000|2024-05-03 15:00:00|2033.1|2032.8|2033.2|2032.9|2035.5|2035.2|2032.7|2032.4|1646
1714748700000|2024-05-03 15:05:00|2033.1|2032.8|2029.7|2029.4|2035.4|2035.1|2028.6|2028.3|3007
1714749000000|2024-05-03 15:10:00|2030|2029.7|2030.7|2030.4|2032.5|2032.2|2028.4|2028.1|1774
1714749300000|2024-05-03 15:15:00|2030.6|2030.3|2032.7|2032.4|2033.5|2033.2|2030.5|2030.2|1178
1714749600000|2024-05-03 15:20:00|2032.8|2032.5|2031.8|2031.5|2033.5|2033.2|2031|2030.7|1088
1714749900000|2024-05-03 15:25:00|2032|2031.7|2032.8|2032.5|2033.3|2033|2030.6|2030.3|1028
1714750200000|2024-05-03 15:30:00|2033.3|2033|2034.5|2034.2|2035.4|2035.1|2032.6|2032.3|2162
1714750500000|2024-05-03 15:35:00|2034.4|2034.1|2035.9|2035.6|2036.6|2036.3|2034.3|2034|920
1714750800000|2024-05-03 15:40:00|2036|2035.7|2034.3|2034|2037.3|2037|2034.2|2033.9|1976
1714751100000|2024-05-03 15:45:00|2034.4|2034.1|2032.4|2032.1|2035.6|2035.3|2030.6|2030.3|798
1714751400000|2024-05-03 15:50:00|2032.2|2031.9|2036|2035.7|2036.4|2036.1|2031.9|2031.6|866
1714751700000|2024-05-03 15:55:00|2036.1|2035.8|2035.5|2035.2|2037.1|2036.8|2035.3|2035|1186
1714752000000|2024-05-03 16:00:00|2035.8|2035.5|2036.1|2035.8|2037|2036.7|2034.9|2034.6|938
1714752300000|2024-05-03 16:05:00|2036.3|2036|2037.7|2037.4|2037.9|2037.6|2035.8|2035.5|1079
1714752600000|2024-05-03 16:10:00|2037.8|2037.5|2036.2|2035.9|2038|2037.7|2036.1|2035.8|934
1714752900000|2024-05-03 16:15:00|2036.4|2036.1|2034.9|2034.6|2036.8|2036.5|2034.4|2034.1|946
1714753200000|2024-05-03 16:20:00|2035|2034.7|2036|2035.7|2036.5|2036.2|2034.4|2034.1|452
1714753500000|2024-05-03 16:25:00|2035.9|2035.6|2036.1|2035.8|2037|2036.7|2035.5|2035.2|888
1714753800000|2024-05-03 16:30:00|2036.2|2035.9|2036.3|2036|2037|2036.7|2035.2|2034.9|752
1714754100000|2024-05-03 16:35:00|2036.4|2036.1|2037.8|2037.5|2037.8|2037.5|2036|2035.7|586
1714754400000|2024-05-03 16:40:00|2038|2037.7|2036.9|2036.6|2038.1|2037.8|2036.3|2036|490
1714754700000|2024-05-03 16:45:00|2037|2036.7|2035.7|2035.4|2037.5|2037.2|2035.4|2035.1|445
1714755000000|2024-05-03 16:50:00|2035.8|2035.5|2035|2034.7|2036.1|2035.8|2034.4|2034.1|1031
1714755300000|2024-05-03 16:55:00|2034.9|2034.6|2035.6|2035.3|2035.8|2035.5|2034.3|2034|382
1714755600000|2024-05-03 17:00:00|2035.7|2035.4|2034.7|2034.4|2035.9|2035.6|2034.3|2034|597
1714755900000|2024-05-03 17:05:00|2034.6|2034.3|2036.1|2035.8|2036.6|2036.3|2034.5|2034.2|377
1714756200000|2024-05-03 17:10:00|2036.2|2035.9|2036.6|2036.3|2036.8|2036.5|2035.9|2035.6|369
1714756500000|2024-05-03 17:15:00|2036.5|2036.2|2035.7|2035.4|2036.9|2036.6|2035.5|2035.2|825
1714756800000|2024-05-03 17:20:00|2035.6|2035.3|2032.9|2032.6|2035.6|2035.3|2032.7|2032.4|806
1714757100000|2024-05-03 17:25:00|2032.8|2032.5|2032.4|2032.1|2033.9|2033.6|2032.3|2032|1232
1714757400000|2024-05-03 17:30:00|2032.5|2032.2|2032.6|2032.3|2032.9|2032.6|2029.8|2029.5|1168
1714757700000|2024-05-03 17:35:00|2032.5|2032.2|2034.8|2034.5|2034.8|2034.5|2032.5|2032.2|624
1714758000000|2024-05-03 17:40:00|2034.7|2034.4|2034.3|2034|2036.2|2035.9|2034.1|2033.8|844
1714758300000|2024-05-03 17:45:00|2034.2|2033.9|2035|2034.7|2035.4|2035.1|2033.9|2033.6|518
1714758600000|2024-05-03 17:50:00|2034.9|2034.6|2036.2|2035.9|2036.2|2035.9|2034.9|2034.6|357
1714758900000|2024-05-03 17:55:00|2036.1|2035.8|2036.4|2036.1|2037.9|2037.6|2035.8|2035.5|1104
1714759200000|2024-05-03 18:00:00|2036.3|2036|2037.6|2037.3|2038|2037.7|2036.2|2035.9|468
1714759500000|2024-05-03 18:05:00|2037.7|2037.4|2038.6|2038.3|2038.9|2038.6|2037.2|2036.9|968
1714759800000|2024-05-03 18:10:00|2038.7|2038.4|2038.1|2037.8|2039|2038.7|2037.7|2037.4|725
1714760100000|2024-05-03 18:15:00|2038|2037.7|2038.3|2038|2039|2038.7|2037.9|2037.6|504
1714760400000|2024-05-03 18:20:00|2038.4|2038.1|2038.8|2038.5|2039|2038.7|2038|2037.7|358
1714760700000|2024-05-03 18:25:00|2038.7|2038.4|2038.3|2038|2039.9|2039.6|2038.3|2038|559
1714761000000|2024-05-03 18:30:00|2038.2|2037.9|2038.9|2038.6|2039.8|2039.5|2038.2|2037.9|579
1714761300000|2024-05-03 18:35:00|2038.8|2038.5|2036.2|2035.9|2039.4|2039.1|2036.2|2035.9|629
1714761600000|2024-05-03 18:40:00|2036.3|2036|2036.7|2036.4|2038.2|2037.9|2035.7|2035.4|716
1714761900000|2024-05-03 18:45:00|2036.8|2036.5|2035.9|2035.6|2037.2|2036.9|2035.4|2035.1|503
1714762200000|2024-05-03 18:50:00|2035.8|2035.5|2034.9|2034.6|2036|2035.7|2034.7|2034.4|498
1714762500000|2024-05-03 18:55:00|2034.8|2034.5|2035.2|2034.9|2036|2035.7|2033.2|2032.9|1326
1714762800000|2024-05-03 19:00:00|2035.3|2035|2034.8|2034.5|2035.3|2035|2033.5|2033.2|813
1714763100000|2024-05-03 19:05:00|2034.9|2034.6|2034|2033.7|2035.3|2035|2033.5|2033.2|696
1714763400000|2024-05-03 19:10:00|2033.9|2033.6|2033.3|2033|2034.3|2034|2032|2031.7|982
1714763700000|2024-05-03 19:15:00|2033.2|2032.9|2034.1|2033.8|2034.7|2034.4|2032.9|2032.6|959
1714764000000|2024-05-03 19:20:00|2034|2033.7|2033.7|2033.4|2034.3|2034|2033.5|2033.2|466
1714764300000|2024-05-03 19:25:00|2033.6|2033.3|2034.4|2034.1|2034.9|2034.6|2033.3|2033|743
1714764600000|2024-05-03 19:30:00|2034.3|2034|2033.5|2033.2|2034.5|2034.2|2033.2|2032.9|905
1714764900000|2024-05-03 19:35:00|2033.4|2033.1|2033.8|2033.5|2034.6|2034.3|2033|2032.7|763
1714765200000|2024-05-03 19:40:00|2033.7|2033.4|2033.9|2033.6|2034.5|2034.2|2033.5|2033.2|810
1714765500000|2024-05-03 19:45:00|2033.8|2033.5|2033.4|2033.1|2034.6|2034.3|2033.4|2033.1|926
1714765800000|2024-05-03 19:50:00|2033.8|2033.5|2036.2|2035.9|2037.5|2037.2|2033.2|2032.9|3512
1714766100000|2024-05-03 19:55:00|2036|2035.7|2036.1|2035.8|2037.5|2037.2|2034.9|2034.6|10515
1714766400000|2024-05-03 20:00:00|2036|2035.7|2038|2037.7|2038.4|2038.1|2035.8|2035.5|3416
1714766700000|2024-05-03 20:05:00|2038.1|2037.8|2038.4|2038.1|2038.6|2038.3|2037.7|2037.4|1188
1714767000000|2024-05-03 20:10:00|2038.5|2038.2|2039.2|2038.9|2040|2039.7|2038.4|2038.1|740
1714767300000|2024-05-03 20:15:00|2039.3|2039|2038.9|2038.6|2039.5|2039.2|2038.4|2038.1|358
1714767600000|2024-05-03 20:20:00|2039|2038.7|2039|2038.7|2039.3|2039|2038.8|2038.5|197
1714767900000|2024-05-03 20:25:00|2039.1|2038.8|2038.5|2038.2|2039.1|2038.8|2038.4|2038.1|137
1714768200000|2024-05-03 20:30:00|2038.4|2038.1|2039.1|2038.8|2039.2|2038.9|2038.3|2038|159
1714768500000|2024-05-03 20:35:00|2039|2038.7|2039.3|2039|2039.3|2039|2038.8|2038.5|164
1714768800000|2024-05-03 20:40:00|2039.2|2038.9|2039.2|2038.9|2039.3|2039|2039|2038.7|185
1714769100000|2024-05-03 20:45:00|2039.1|2038.8|2038.6|2038.3|2039.2|2038.9|2038.5|2038.2|327
1714769400000|2024-05-03 20:50:00|2038.5|2038.2|2038.3|2038|2038.6|2038.3|2038.2|2037.9|91
1714769700000|2024-05-03 20:55:00|2038.2|2037.9|2038.5|2037.7|2038.6|2038.3|2038|2037.7|250
1714946400000|2024-05-05 22:00:00|2044|2043.7|2042.5|2042.2|2044|2043.7|2040.6|2040.3|420
1714946700000|2024-05-05 22:05:00|2042.4|2042.1|2042.7|2042.4|2043|2042.7|2041.7|2041.4|113
1714947000000|2024-05-05 22:10:00|2042.9|2042.6|2042.7|2042.4|2043.1|2042.8|2042.3|2042|110
1714947300000|2024-05-05 22:15:00|2042.6|2042.3|2042.9|2042.6|2043.1|2042.8|2042.3|2042|93
1714947600000|2024-05-05 22:20:00|2043|2042.7|2043.4|2043.1|2043.8|2043.5|2042.9|2042.6|74
1714947900000|2024-05-05 22:25:00|2043.5|2043.2|2043.9|2043.6|2044.1|2043.8|2043.5|2043.2|81
1714948200000|2024-05-05 22:30:00|2043.8|2043.5|2042.8|2042.5|2043.9|2043.6|2042.8|2042.5|37
1714948500000|2024-05-05 22:35:00|2042.7|2042.4|2042.6|2042.3|2043.3|2043|2042.5|2042.2|31
1714948800000|2024-05-05 22:40:00|2042.5|2042.2|2042.5|2042.2|2042.7|2042.4|2042.1|2041.8|20
1714949100000|2024-05-05 22:45:00|2042.6|2042.3|2042.7|2042.4|2042.9|2042.6|2042.6|2042.3|7
1714949400000|2024-05-05 22:50:00|2042.6|2042.3|2042.5|2042.2|2042.7|2042.4|2042.3|2042|11
1714949700000|2024-05-05 22:55:00|2042.4|2042.1|2042.5|2042.2|2042.7|2042.4|2042.4|2042.1|3
1714950000000|2024-05-05 23:00:00|2042.6|2042.3|2042.8|2042.5|2043|2042.7|2042.3|2042|49
1714950300000|2024-05-05 23:05:00|2042.9|2042.6|2043.3|2043|2043.4|2043.1|2042.9|2042.6|26
1714950600000|2024-05-05 23:10:00|2043.4|2043.1|2042.9|2042.6|2043.9|2043.6|2042.9|2042.6|37
1714950900000|2024-05-05 23:15:00|2042.8|2042.5|2042.5|2042.2|2042.9|2042.6|2042.3|2042|40
1714951200000|2024-05-05 23:20:00|2042.6|2042.3|2042.7|2042.4|2042.8|2042.5|2042.5|2042.2|5
1714951500000|2024-05-05 23:25:00|2042.6|2042.3|2042.7|2042.4|2042.8|2042.5|2042.4|2042.1|10
1714951800000|2024-05-05 23:30:00|2042.6|2042.3|2042.5|2042.2|2042.8|2042.5|2042.5|2042.2|14
1714952100000|2024-05-05 23:35:00|2042.3|2042|2041|2040.7|2042.3|2042|2041|2040.7|125
1714952400000|2024-05-05 23:40:00|2040.9|2040.6|2039.9|2039.6|2040.9|2040.6|2039.6|2039.3|232
1714952700000|2024-05-05 23:45:00|2039.8|2039.5|2039.2|2038.9|2039.9|2039.6|2039|2038.7|99
1714953000000|2024-05-05 23:50:00|2039.1|2038.8|2039|2038.7|2039.8|2039.5|2039|2038.7|127
1714953300000|2024-05-05 23:55:00|2038.9|2038.6|2039.3|2039|2039.3|2039|2038.7|2038.4|32
1714953600000|2024-05-06 00:00:00|2039.4|2039.1|2040.8|2040.5|2041|2040.7|2039.1|2038.8|64
1714953900000|2024-05-06 00:05:00|2040.7|2040.4|2039.4|2039.1|2040.7|2040.4|2039.4|2039.1|50
1714954200000|2024-05-06 00:10:00|2039.5|2039.2|2039.4|2039.1|2039.6|2039.3|2038.9|2038.6|63
1714954500000|2024-05-06 00:15:00|2039.3|2039|2038|2037.7|2039.4|2039.1|2038|2037.7|88
1714954800000|2024-05-06 00:20:00|2038.1|2037.8|2038|2037.7|2038.5|2038.2|2038|2037.7|71
1714955100000|2024-05-06 00:25:00|2037.8|2037.5|2038.6|2038.3|2038.7|2038.4|2037.5|2037.2|72
1714955400000|2024-05-06 00:30:00|2038.7|2038.4|2038.2|2037.9|2038.9|2038.6|2038.2|2037.9|49
1714955700000|2024-05-06 00:35:00|2038.3|2038|2038.6|2038.3|2038.9|2038.6|2038|2037.7|69
1714956000000|2024-05-06 00:40:00|2038.7|2038.4|2039.3|2039|2039.4|2039.1|2038.5|2038.2|60
1714956300000|2024-05-06 00:45:00|2039.2|2038.9|2039.2|2038.9|2039.4|2039.1|2039|2038.7|53
1714956600000|2024-05-06 00:50:00|2039.3|2039|2039.4|2039.1|2039.4|2039.1|2039.3|2039|1
1714956900000|2024-05-06 00:55:00|2040.1|2039.8|2040|2039.7|2040.2|2039.9|2040|2039.7|35
1714957200000|2024-05-06 01:00:00|2039.9|2039.6|2040.5|2040.2|2040.6|2040.3|2039.9|2039.6|59
1714957500000|2024-05-06 01:05:00|2040.4|2040.1|2040.2|2039.9|2040.7|2040.4|2040.2|2039.9|52
1714957800000|2024-05-06 01:10:00|2040.1|2039.8|2040.3|2040|2040.4|2040.1|2039.9|2039.6|14
1714958100000|2024-05-06 01:15:00|2040.2|2039.9|2040.1|2039.8|2040.6|2040.3|2040.1|2039.8|22
1714958400000|2024-05-06 01:20:00|2040.2|2039.9|2041.3|2041|2041.3|2041|2039.9|2039.6|84
1714958700000|2024-05-06 01:25:00|2041.2|2040.9|2041.1|2040.8|2041.4|2041.1|2040.9|2040.6|99
1714959000000|2024-05-06 01:30:00|2041|2040.7|2041.2|2040.9|2041.5|2041.2|2040.9|2040.6|98
1714959300000|2024-05-06 01:35:00|2041.3|2041|2040.9|2040.6|2041.5|2041.2|2040.8|2040.5|53
1714959600000|2024-05-06 01:40:00|2041|2040.7|2041|2040.7|2041.2|2040.9|2040.8|2040.5|32
1714959900000|2024-05-06 01:45:00|2041.1|2040.8|2040.2|2039.9|2041.2|2040.9|2040.1|2039.8|37
1714960200000|2024-05-06 01:50:00|2040.1|2039.8|2040.9|2040.6|2040.9|2040.6|2040.1|2039.8|20
1714960500000|2024-05-06 01:55:00|2041.1|2040.8|2041.7|2041.4|2041.8|2041.5|2041.1|2040.8|35
1714960800000|2024-05-06 02:00:00|2041.6|2041.3|2041.7|2041.4|2041.7|2041.4|2041.3|2041|18
1714961100000|2024-05-06 02:05:00|2041.6|2041.3|2041.7|2041.4|2041.8|2041.5|2041.1|2040.8|53
1714961400000|2024-05-06 02:10:00|2041.9|2041.6|2041.6|2041.3|2041.9|2041.6|2041.3|2041|24
1714961700000|2024-05-06 02:15:00|2041.5|2041.2|2041.7|2041.4|2041.8|2041.5|2041.5|2041.2|18
1714962000000|2024-05-06 02:20:00|2041.8|2041.5|2041.8|2041.5|2042|2041.7|2041.5|2041.2|13
1714962300000|2024-05-06 02:25:00|2041.9|2041.6|2042|2041.7|2042.1|2041.8|2041.8|2041.5|31
1714962600000|2024-05-06 02:30:00|2041.9|2041.6|2041.9|2041.6|2041.9|2041.6|2041.2|2040.9|11
1714962900000|2024-05-06 02:35:00|2041.8|2041.5|2041.7|2041.4|2041.9|2041.6|2041.5|2041.2|14
1714963200000|2024-05-06 02:40:00|2041.6|2041.3|2041.6|2041.3|2041.8|2041.5|2041.5|2041.2|15
1714963500000|2024-05-06 02:45:00|2041.7|2041.4|2041.7|2041.4|2041.8|2041.5|2041.4|2041.1|21
1714963800000|2024-05-06 02:50:00|2041.6|2041.3|2041.4|2041.1|2041.6|2041.3|2041.1|2040.8|20
1714964100000|2024-05-06 02:55:00|2041.3|2041|2041.4|2041.1|2041.5|2041.2|2041.3|2041|8
1714964400000|2024-05-06 03:00:00|2041.5|2041.2|2041.8|2041.5|2041.8|2041.5|2041|2040.7|51
1714964700000|2024-05-06 03:05:00|2041.7|2041.4|2042.1|2041.8|2042.1|2041.8|2041.6|2041.3|181
1714965000000|2024-05-06 03:10:00|2042.2|2041.9|2041.8|2041.5|2042.4|2042.1|2041.8|2041.5|53
1714965300000|2024-05-06 03:15:00|2041.7|2041.4|2041.4|2041.1|2041.8|2041.5|2041.4|2041.1|15
1714965600000|2024-05-06 03:20:00|2041.3|2041|2042.1|2041.8|2042.1|2041.8|2041.3|2041|8
1714965900000|2024-05-06 03:25:00|2042|2041.7|2041.7|2041.4|2042|2041.7|2041.6|2041.3|18
1714966200000|2024-05-06 03:30:00|2041.8|2041.5|2042.2|2041.9|2042.3|2042|2041.6|2041.3|8
1714966500000|2024-05-06 03:35:00|2042.3|2042|2042.6|2042.3|2042.6|2042.3|2042.1|2041.8|44
1714966800000|2024-05-06 03:40:00|2042.7|2042.4|2043|2042.7|2043|2042.7|2042.6|2042.3|17
1714967100000|2024-05-06 03:45:00|2043.1|2042.8|2042.9|2042.6|2043.1|2042.8|2042.7|2042.4|13
1714967400000|2024-05-06 03:50:00|2042.8|2042.5|2042.7|2042.4|2042.8|2042.5|2042.4|2042.1|11
1714967700000|2024-05-06 03:55:00|2042.6|2042.3|2042.9|2042.6|2042.9|2042.6|2042.6|2042.3|9
1714968000000|2024-05-06 04:00:00|2043|2042.7|2042.4|2042.1|2043|2042.7|2042.3|2042|26
1714968300000|2024-05-06 04:05:00|2042.3|2042|2042.2|2041.9|2042.3|2042|2042.2|2041.9|9
1714968600000|2024-05-06 04:10:00|2042.3|2042|2042.4|2042.1|2042.4|2042.1|2042.1|2041.8|28
1714968900000|2024-05-06 04:15:00|2042.5|2042.2|2042.4|2042.1|2042.5|2042.2|2042.4|2042.1|13
1714969200000|2024-05-06 04:20:00|2042.3|2042|2042.5|2042.2|2042.5|2042.2|2042.3|2042|30
1714969500000|2024-05-06 04:25:00|2042.4|2042.1|2042.4|2042.1|2042.5|2042.2|2042.2|2041.9|32
1714969800000|2024-05-06 04:30:00|2042.3|2042|2042.3|2042|2042.3|2042|2042.1|2041.8|23
1714970100000|2024-05-06 04:35:00|2042.4|2042.1|2042.4|2042.1|2042.5|2042.2|2042.2|2041.9|16
1714970400000|2024-05-06 04:40:00|2042.5|2042.2|2042.5|2042.2|2042.5|2042.2|2042.4|2042.1|23
1714970700000|2024-05-06 04:45:00|2042.6|2042.3|2042.1|2041.8|2042.6|2042.3|2042.1|2041.8|69
1714971000000|2024-05-06 04:50:00|2042|2041.7|2042.2|2041.9|2042.3|2042|2042|2041.7|49
1714971300000|2024-05-06 04:55:00|2042.3|2042|2041.4|2041.1|2042.3|2042|2041.2|2040.9|60
1714971600000|2024-05-06 05:00:00|2041.5|2041.2|2041.6|2041.3|2041.9|2041.6|2041.5|2041.2|16
1714971900000|2024-05-06 05:05:00|2041.7|2041.4|2042.3|2042|2042.3|2042|2041.7|2041.4|11
1714972200000|2024-05-06 05:10:00|2042.2|2041.9|2042.5|2042.2|2042.6|2042.3|2042|2041.7|26
1714972500000|2024-05-06 05:15:00|2042.6|2042.3|2042.5|2042.2|2042.6|2042.3|2042.2|2041.9|23
1714972800000|2024-05-06 05:20:00|2042.4|2042.1|2042.3|2042|2042.6|2042.3|2042.3|2042|21
1714973100000|2024-05-06 05:25:00|2042.4|2042.1|2041.6|2041.3|2042.4|2042.1|2041.6|2041.3|50
1714973400000|2024-05-06 05:30:00|2041.5|2041.2|2042.1|2041.8|2042.6|2042.3|2041.5|2041.2|47
1714973700000|2024-05-06 05:35:00|2042|2041.7|2042.7|2042.4|2042.8|2042.5|2042|2041.7|12
1714974000000|2024-05-06 05:40:00|2042.8|2042.5|2043|2042.7|2043|2042.7|2042.7|2042.4|31
1714974300000|2024-05-06 05:45:00|2042.9|2042.6|2042.9|2042.6|2043|2042.7|2042.6|2042.3|56
1714974600000|2024-05-06 05:50:00|2042.8|2042.5|2043.1|2042.8|2043.2|2042.9|2042.7|2042.4|48
1714974900000|2024-05-06 05:55:00|2043.2|2042.9|2042.5|2042.2|2043.3|2043|2042.4|2042.1|41
1714975200000|2024-05-06 06:00:00|2042.6|2042.3|2043.4|2043.1|2043.4|2043.1|2042.4|2042.1|42
1714975500000|2024-05-06 06:05:00|2043.5|2043.2|2043|2042.7|2043.7|2043.4|2042.9|2042.6|48
1714975800000|2024-05-06 06:10:00|2043.1|2042.8|2043.8|2043.5|2044|2043.7|2043|2042.7|103
1714976100000|2024-05-06 06:15:00|2043.9|2043.6|2044.4|2044.1|2044.4|2044.1|2043.8|2043.5|77
1714976400000|2024-05-06 06:20:00|2044.5|2044.2|2045.4|2045.1|2045.5|2045.2|2044.3|2044|175
1714976700000|2024-05-06 06:25:00|2045.5|2045.2|2046.2|2045.9|2046.3|2046|2045.5|2045.2|169
1714977000000|2024-05-06 06:30:00|2046.4|2046.1|2046.5|2046.2|2046.8|2046.5|2045.9|2045.6|140
1714977300000|2024-05-06 06:35:00|2046.4|2046.1|2046.9|2046.6|2047|2046.7|2046.4|2046.1|109
1714977600000|2024-05-06 06:40:00|2047|2046.7|2047|2046.7|2047.2|2046.9|2046.6|2046.3|148
1714977900000|2024-05-06 06:45:00|2046.8|2046.5|2046.5|2046.2|2046.8|2046.5|2046.5|2046.2|42
1714978200000|2024-05-06 06:50:00|2046.4|2046.1|2046.9|2046.6|2047.2|2046.9|2046|2045.7|115
1714978500000|2024-05-06 06:55:00|2047|2046.7|2047.1|2046.8|2047.6|2047.3|2046.7|2046.4|66
1714978800000|2024-05-06 07:00:00|2047.2|2046.9|2046.4|2046.1|2047.4|2047.1|2046.4|2046.1|117
1714979100000|2024-05-06 07:05:00|2046.3|2046|2046.2|2045.9|2047|2046.7|2045.7|2045.4|120
1714979400000|2024-05-06 07:10:00|2046.1|2045.8|2047.5|2047.2|2047.5|2047.2|2045.9|2045.6|97
1714979700000|2024-05-06 07:15:00|2047.6|2047.3|2047.8|2047.5|2048|2047.7|2047.2|2046.9|136
1714980000000|2024-05-06 07:20:00|2047.7|2047.4|2047|2046.7|2047.8|2047.5|2046.8|2046.5|102
1714980300000|2024-05-06 07:25:00|2046.9|2046.6|2046.4|2046.1|2047.1|2046.8|2046|2045.7|146
1714980600000|2024-05-06 07:30:00|2046.3|2046|2046.7|2046.4|2046.9|2046.6|2046.1|2045.8|206
1714980900000|2024-05-06 07:35:00|2046.6|2046.3|2047.5|2047.2|2047.5|2047.2|2046.4|2046.1|128
1714981200000|2024-05-06 07:40:00|2047.6|2047.3|2047.3|2047|2047.7|2047.4|2047|2046.7|52
1714981500000|2024-05-06 07:45:00|2047.4|2047.1|2047.2|2046.9|2047.4|2047.1|2046.2|2045.9|50
1714981800000|2024-05-06 07:50:00|2046.4|2046.1|2045.6|2045.3|2046.5|2046.2|2045.2|2044.9|112
1714982100000|2024-05-06 07:55:00|2045.5|2045.2|2045.9|2045.6|2046.1|2045.8|2045.5|2045.2|41
1714982400000|2024-05-06 08:00:00|2045.7|2045.4|2045.4|2045.1|2045.7|2045.4|2044.5|2044.2|112
1714982700000|2024-05-06 08:05:00|2045.5|2045.2|2045.7|2045.4|2046|2045.7|2045.3|2045|66
1714983000000|2024-05-06 08:10:00|2045.6|2045.3|2046.3|2046|2046.4|2046.1|2045.4|2045.1|75
1714983300000|2024-05-06 08:15:00|2046.2|2045.9|2046.9|2046.6|2047.1|2046.8|2045.9|2045.6|81
1714983600000|2024-05-06 08:20:00|2047|2046.7|2048.4|2048.1|2048.4|2048.1|2046.9|2046.6|105
1714983900000|2024-05-06 08:25:00|2048.5|2048.2|2049|2048.7|2049.1|2048.8|2048.2|2047.9|162
1714984200000|2024-05-06 08:30:00|2048.9|2048.6|2049.3|2049|2049.9|2049.6|2048.7|2048.4|175
1714984500000|2024-05-06 08:35:00|2049.2|2048.9|2049|2048.7|2049.4|2049.1|2048.6|2048.3|113
1714984800000|2024-05-06 08:40:00|2048.9|2048.6|2048.6|2048.3|2049|2048.7|2047.9|2047.6|90
1714985100000|2024-05-06 08:45:00|2048.7|2048.4|2049.1|2048.8|2049.2|2048.9|2048.3|2048|43
1714985400000|2024-05-06 08:50:00|2049|2048.7|2049|2048.7|2049.4|2049.1|2048.9|2048.6|51
1714985700000|2024-05-06 08:55:00|2049.1|2048.8|2049.6|2049.3|2049.6|2049.3|2048.7|2048.4|68
1714986000000|2024-05-06 09:00:00|2049.7|2049.4|2049.2|2048.9|2049.7|2049.4|2048.9|2048.6|76
1714986300000|2024-05-06 09:05:00|2049.1|2048.8|2050|2049.7|2050.3|2050|2049|2048.7|121
1714986600000|2024-05-06 09:10:00|2049.9|2049.6|2049.9|2049.6|2050.2|2049.9|2049.7|2049.4|70
1714986900000|2024-05-06 09:15:00|2049.8|2049.5|2050.3|2050|2050.7|2050.4|2049.8|2049.5|80
1714987200000|2024-05-06 09:20:00|2050.5|2050.2|2050.5|2050.2|2050.7|2050.4|2049.8|2049.5|104
1714987500000|2024-05-06 09:25:00|2050.6|2050.3|2051|2050.7|2051.4|2051.1|2050.6|2050.3|79
1714987800000|2024-05-06 09:30:00|2050.9|2050.6|2051|2050.7|2051.1|2050.8|2050.5|2050.2|116
1714988100000|2024-05-06 09:35:00|2051.1|2050.8|2050.7|2050.4|2051.1|2050.8|2050.3|2050|91
1714988400000|2024-05-06 09:40:00|2050.8|2050.5|2050.8|2050.5|2051.3|2051|2050.4|2050.1|131
1714988700000|2024-05-06 09:45:00|2050.7|2050.4|2050.6|2050.3|2051.1|2050.8|2050.3|2050|106
1714989000000|2024-05-06 09:50:00|2050.7|2050.4|2050.9|2050.6|2051.1|2050.8|2050.6|2050.3|100
1714989300000|2024-05-06 09:55:00|2051|2050.7|2051.2|2050.9|2051.5|2051.2|2050.5|2050.2|140
1714989600000|2024-05-06 10:00:00|2051.1|2050.8|2051.6|2051.3|2051.6|2051.3|2050.6|2050.3|122
1714989900000|2024-05-06 10:05:00|2051.5|2051.2|2051.6|2051.3|2052.1|2051.8|2050.9|2050.6|139
1714990200000|2024-05-06 10:10:00|2051.8|2051.5|2051.7|2051.4|2052|2051.7|2051|2050.7|136
1714990500000|2024-05-06 10:15:00|2051.6|2051.3|2051.8|2051.5|2051.8|2051.5|2051.3|2051|91
1714990800000|2024-05-06 10:20:00|2051.7|2051.4|2051.6|2051.3|2051.9|2051.6|2051.2|2050.9|115
1714991100000|2024-05-06 10:25:00|2051.7|2051.4|2050.7|2050.4|2051.7|2051.4|2050.7|2050.4|137
1714991400000|2024-05-06 10:30:00|2050.9|2050.6|2050.9|2050.6|2051.7|2051.4|2050.4|2050.1|216
1714991700000|2024-05-06 10:35:00|2051|2050.7|2051.5|2051.2|2051.5|2051.2|2050.6|2050.3|115
1714992000000|2024-05-06 10:40:00|2051.6|2051.3|2052.6|2052.3|2052.6|2052.3|2051.5|2051.2|222
1714992300000|2024-05-06 10:45:00|2052.7|2052.4|2053.9|2053.6|2054.1|2053.8|2052.4|2052.1|313
1714992600000|2024-05-06 10:50:00|2053.8|2053.5|2055.2|2054.9|2055.2|2054.9|2053.5|2053.2|337
1714992900000|2024-05-06 10:55:00|2055.1|2054.8|2056.3|2056|2056.8|2056.5|2055.1|2054.8|364
1714993200000|2024-05-06 11:00:00|2056|2055.7|2054|2053.7|2056.3|2056|2053.7|2053.4|205
1714993500000|2024-05-06 11:05:00|2054.1|2053.8|2053.6|2053.3|2054.2|2053.9|2053.6|2053.3|109
1714993800000|2024-05-06 11:10:00|2053.7|2053.4|2053.7|2053.4|2053.8|2053.5|2053.1|2052.8|99
1714994100000|2024-05-06 11:15:00|2053.6|2053.3|2053.6|2053.3|2053.7|2053.4|2053.3|2053|86
1714994400000|2024-05-06 11:20:00|2053.8|2053.5|2052.6|2052.3|2053.8|2053.5|2052.6|2052.3|203
1714994700000|2024-05-06 11:25:00|2052.5|2052.2|2052.7|2052.4|2053.3|2053|2052.3|2052|146
1714995000000|2024-05-06 11:30:00|2052.8|2052.5|2052.1|2051.8|2052.8|2052.5|2052.1|2051.8|85
1714995300000|2024-05-06 11:35:00|2052|2051.7|2052.4|2052.1|2052.4|2052.1|2051.8|2051.5|89
1714995600000|2024-05-06 11:40:00|2052.3|2052|2052.6|2052.3|2052.6|2052.3|2051.9|2051.6|181
1714995900000|2024-05-06 11:45:00|2052.5|2052.2|2051.8|2051.5|2052.8|2052.5|2051.8|2051.5|133
1714996200000|2024-05-06 11:50:00|2051.9|2051.6|2052|2051.7|2052.4|2052.1|2051.5|2051.2|142
1714996500000|2024-05-06 11:55:00|2051.9|2051.6|2052.9|2052.6|2053.1|2052.8|2051.9|2051.6|181
1714996800000|2024-05-06 12:00:00|2053|2052.7|2053.2|2052.9|2053.6|2053.3|2052|2051.7|159
1714997100000|2024-05-06 12:05:00|2053.1|2052.8|2053.1|2052.8|2053.6|2053.3|2052.8|2052.5|159
1714997400000|2024-05-06 12:10:00|2053.2|2052.9|2052.2|2051.9|2053.5|2053.2|2052.2|2051.9|178
1714997700000|2024-05-06 12:15:00|2052.4|2052.1|2052.7|2052.4|2053|2052.7|2052.1|2051.8|123
1714998000000|2024-05-06 12:20:00|2052.6|2052.3|2053.8|2053.5|2053.9|2053.6|2052.6|2052.3|185
1714998300000|2024-05-06 12:25:00|2053.7|2053.4|2054.7|2054.4|2054.7|2054.4|2053.5|2053.2|169
1714998600000|2024-05-06 12:30:00|2054.8|2054.5|2054.9|2054.6|2055.3|2055|2054.5|2054.2|314
1714998900000|2024-05-06 12:35:00|2055|2054.7|2053.7|2053.4|2055.2|2054.9|2053.6|2053.3|520
1714999200000|2024-05-06 12:40:00|2053.8|2053.5|2052.9|2052.6|2053.8|2053.5|2052.8|2052.5|228
1714999500000|2024-05-06 12:45:00|2053|2052.7|2052.8|2052.5|2053|2052.7|2052.2|2051.9|243
1714999800000|2024-05-06 12:50:00|2052.7|2052.4|2052.1|2051.8|2052.7|2052.4|2051.7|2051.4|230
1715000100000|2024-05-06 12:55:00|2052.2|2051.9|2052|2051.7|2052.3|2052|2051.8|2051.5|167
1715000400000|2024-05-06 13:00:00|2052.1|2051.8|2051.3|2051|2052.3|2052|2051.2|2050.9|315
1715000700000|2024-05-06 13:05:00|2051.2|2050.9|2050.5|2050.2|2051.2|2050.9|2049.7|2049.4|345
1715001000000|2024-05-06 13:10:00|2050.6|2050.3|2049.1|2048.8|2050.8|2050.5|2049|2048.7|750
1715001300000|2024-05-06 13:15:00|2049|2048.7|2050.4|2050.1|2051.2|2050.9|2048.9|2048.6|400
1715001600000|2024-05-06 13:20:00|2050.5|2050.2|2050.6|2050.3|2051.4|2051.1|2050.1|2049.8|615
1715001900000|2024-05-06 13:25:00|2050.7|2050.4|2052|2051.7|2052.3|2052|2049.8|2049.5|743
1715002200000|2024-05-06 13:30:00|2052.1|2051.8|2057.3|2057|2059.8|2059.5|2051.6|2051.3|10224
1715002500000|2024-05-06 13:35:00|2057.1|2056.8|2055.3|2055|2057.5|2057.2|2051.2|2050.9|3734
1715002800000|2024-05-06 13:40:00|2055.4|2055.1|2057.9|2057.6|2059.1|2058.8|2055.2|2054.9|2235
1715003100000|2024-05-06 13:45:00|2058|2057.7|2058.3|2058|2060.1|2059.8|2057.7|2057.4|1847
1715003400000|2024-05-06 13:50:00|2058.4|2058.1|2060.5|2060.2|2060.6|2060.3|2057.3|2057|2177
1715003700000|2024-05-06 13:55:00|2060.6|2060.3|2062|2061.7|2062.2|2061.9|2060.2|2059.9|2763
1715004000000|2024-05-06 14:00:00|2062.2|2061.9|2063.5|2063.2|2064.1|2063.8|2060.9|2060.6|2413
1715004300000|2024-05-06 14:05:00|2063.6|2063.3|2064.8|2064.5|2065|2064.7|2063.2|2062.9|2220
1715004600000|2024-05-06 14:10:00|2064.9|2064.6|2064.8|2064.5|2065.1|2064.8|2062.5|2062.2|2938
1715004900000|2024-05-06 14:15:00|2064.7|2064.4|2064.4|2064.1|2065.5|2065.2|2063.3|2063|1594
1715005200000|2024-05-06 14:20:00|2064.5|2064.2|2064.1|2063.8|2064.7|2064.4|2062.3|2062|2216
1715005500000|2024-05-06 14:25:00|2064.2|2063.9|2063|2062.7|2064.9|2064.6|2062.2|2061.9|2043
1715005800000|2024-05-06 14:30:00|2063.1|2062.8|2062.6|2062.3|2064|2063.7|2062.2|2061.9|1432
1715006100000|2024-05-06 14:35:00|2062.7|2062.4|2064.1|2063.8|2064.9|2064.6|2062.1|2061.8|1792
1715006400000|2024-05-06 14:40:00|2064.2|2063.9|2063|2062.7|2065.1|2064.8|2062.3|2062|1164
1715006700000|2024-05-06 14:45:00|2062.9|2062.6|2063.1|2062.8|2063.5|2063.2|2061|2060.7|1785
1715007000000|2024-05-06 14:50:00|2063.2|2062.9|2061|2060.7|2063.6|2063.3|2060.7|2060.4|1155
1715007300000|2024-05-06 14:55:00|2060.9|2060.6|2059.7|2059.4|2062|2061.7|2059.5|2059.2|1299
1715007600000|2024-05-06 15:00:00|2059.8|2059.5|2057|2056.7|2060.2|2059.9|2056.7|2056.4|1843
1715007900000|2024-05-06 15:05:00|2056.8|2056.5|2057.6|2057.3|2058.4|2058.1|2056.7|2056.4|1042
1715008200000|2024-05-06 15:10:00|2057.8|2057.5|2056.1|2055.8|2058.1|2057.8|2055.6|2055.3|1216
1715008500000|2024-05-06 15:15:00|2056|2055.7|2057.4|2057.1|2057.9|2057.6|2055.8|2055.5|878
1715008800000|2024-05-06 15:20:00|2057.5|2057.2|2058|2057.7|2058.5|2058.2|2056.8|2056.5|745
1715009100000|2024-05-06 15:25:00|2057.9|2057.6|2058.7|2058.4|2059|2058.7|2057.6|2057.3|996
1715009400000|2024-05-06 15:30:00|2058.8|2058.5|2059|2058.7|2059.5|2059.2|2058.1|2057.8|781
1715009700000|2024-05-06 15:35:00|2059.1|2058.8|2060.8|2060.5|2061.1|2060.8|2059.1|2058.8|613
1715010000000|2024-05-06 15:40:00|2060.9|2060.6|2062.3|2062|2062.3|2062|2060.5|2060.2|784
1715010300000|2024-05-06 15:45:00|2062.4|2062.1|2062.4|2062.1|2063.2|2062.9|2062.1|2061.8|727
1715010600000|2024-05-06 15:50:00|2062.5|2062.2|2063|2062.7|2063.2|2062.9|2062.1|2061.8|848
1715010900000|2024-05-06 15:55:00|2063.1|2062.8|2062.7|2062.4|2063.4|2063.1|2062.7|2062.4|536
1715011200000|2024-05-06 16:00:00|2062.8|2062.5|2061.8|2061.5|2062.8|2062.5|2061|2060.7|856
1715011500000|2024-05-06 16:05:00|2061.7|2061.4|2061.8|2061.5|2062.7|2062.4|2061.5|2061.2|512
1715011800000|2024-05-06 16:10:00|2061.7|2061.4|2061.3|2061|2061.8|2061.5|2060.8|2060.5|653
1715012100000|2024-05-06 16:15:00|2061.2|2060.9|2060.7|2060.4|2061.7|2061.4|2060.3|2060|640
1715012400000|2024-05-06 16:20:00|2060.6|2060.3|2059.6|2059.3|2060.8|2060.5|2059.3|2059|1025
1715012700000|2024-05-06 16:25:00|2059.7|2059.4|2060.6|2060.3|2060.8|2060.5|2059.3|2059|779
1715013000000|2024-05-06 16:30:00|2060.7|2060.4|2059.7|2059.4|2061.2|2060.9|2059.4|2059.1|944
1715013300000|2024-05-06 16:35:00|2059.8|2059.5|2060.9|2060.6|2061.1|2060.8|2059.8|2059.5|442
1715013600000|2024-05-06 16:40:00|2061|2060.7|2060.1|2059.8|2061.3|2061|2059.8|2059.5|624
1715013900000|2024-05-06 16:45:00|2060|2059.7|2059.6|2059.3|2061.3|2061|2058.4|2058.1|1141
1715014200000|2024-05-06 16:50:00|2059.7|2059.4|2059.3|2059|2060|2059.7|2058.4|2058.1|872
1715014500000|2024-05-06 16:55:00|2059.4|2059.1|2061.3|2061|2061.3|2061|2059.4|2059.1|599
1715014800000|2024-05-06 17:00:00|2061.4|2061.1|2061.4|2061.1|2062.5|2062.2|2061.3|2061|1262
1715015100000|2024-05-06 17:05:00|2061.3|2061|2060.8|2060.5|2061.8|2061.5|2060.7|2060.4|778
1715015400000|2024-05-06 17:10:00|2060.9|2060.6|2060.9|2060.6|2061.5|2061.2|2060.4|2060.1|475
1715015700000|2024-05-06 17:15:00|2061|2060.7|2060.6|2060.3|2061.4|2061.1|2060.1|2059.8|383
1715016000000|2024-05-06 17:20:00|2060.5|2060.2|2062|2061.7|2062.2|2061.9|2060.5|2060.2|411
1715016300000|2024-05-06 17:25:00|2061.9|2061.6|2061.7|2061.4|2062.4|2062.1|2061.5|2061.2|354
1715016600000|2024-05-06 17:30:00|2061.6|2061.3|2060.8|2060.5|2062.2|2061.9|2060.4|2060.1|543
1715016900000|2024-05-06 17:35:00|2060.7|2060.4|2061.2|2060.9|2061.3|2061|2060.5|2060.2|345
1715017200000|2024-05-06 17:40:00|2061.1|2060.8|2061.5|2061.2|2061.7|2061.4|2060.7|2060.4|585
1715017500000|2024-05-06 17:45:00|2061.6|2061.3|2061.7|2061.4|2062.1|2061.8|2061.5|2061.2|443
1715017800000|2024-05-06 17:50:00|2061.8|2061.5|2063.7|2063.4|2063.8|2063.5|2061.8|2061.5|461
1715018100000|2024-05-06 17:55:00|2063.8|2063.5|2062.7|2062.4|2063.9|2063.6|2062.5|2062.2|476
1715018400000|2024-05-06 18:00:00|2062.8|2062.5|2063.4|2063.1|2063.8|2063.5|2062.4|2062.1|709
1715018700000|2024-05-06 18:05:00|2063.5|2063.2|2063.1|2062.8|2063.8|2063.5|2062.7|2062.4|396
1715019000000|2024-05-06 18:10:00|2063.2|2062.9|2062.9|2062.6|2063.6|2063.3|2062.7|2062.4|537
1715019300000|2024-05-06 18:15:00|2063|2062.7|2062.7|2062.4|2063.3|2063|2062.7|2062.4|346
1715019600000|2024-05-06 18:20:00|2062.6|2062.3|2063.1|2062.8|2063.4|2063.1|2062.3|2062|834
1715019900000|2024-05-06 18:25:00|2063.2|2062.9|2064.1|2063.8|2064.4|2064.1|2063.1|2062.8|936
1715020200000|2024-05-06 18:30:00|2064.2|2063.9|2063.4|2063.1|2064.2|2063.9|2063.1|2062.8|605
1715020500000|2024-05-06 18:35:00|2063.5|2063.2|2061.8|2061.5|2063.7|2063.4|2061.6|2061.3|790
1715020800000|2024-05-06 18:40:00|2061.9|2061.6|2061.1|2060.8|2062.2|2061.9|2060.9|2060.6|945
1715021100000|2024-05-06 18:45:00|2061|2060.7|2062.2|2061.9|2062.3|2062|2060.9|2060.6|607
1715021400000|2024-05-06 18:50:00|2062.3|2062|2062.1|2061.8|2062.5|2062.2|2061.7|2061.4|367
1715021700000|2024-05-06 18:55:00|2062.2|2061.9|2061.8|2061.5|2062.9|2062.6|2061.6|2061.3|446
1715022000000|2024-05-06 19:00:00|2061.5|2061.2|2060.5|2060.2|2061.6|2061.3|2060|2059.7|700
1715022300000|2024-05-06 19:05:00|2060.4|2060.1|2060.3|2060|2061.3|2061|2060|2059.7|533
1715022600000|2024-05-06 19:10:00|2060.4|2060.1|2058.7|2058.4|2060.4|2060.1|2058.7|2058.4|1005
1715022900000|2024-05-06 19:15:00|2058.8|2058.5|2058.2|2057.9|2058.9|2058.6|2057.6|2057.3|1559
1715023200000|2024-05-06 19:20:00|2058.1|2057.8|2058.8|2058.5|2059.1|2058.8|2058.1|2057.8|1047
1715023500000|2024-05-06 19:25:00|2058.7|2058.4|2059.2|2058.9|2059.5|2059.2|2058.7|2058.4|662
1715023800000|2024-05-06 19:30:00|2059.1|2058.8|2059.2|2058.9|2059.6|2059.3|2058.7|2058.4|904
1715024100000|2024-05-06 19:35:00|2059.1|2058.8|2059.6|2059.3|2060|2059.7|2059|2058.7|1134
1715024400000|2024-05-06 19:40:00|2059.7|2059.4|2060.4|2060.1|2060.6|2060.3|2059.5|2059.2|964
1715024700000|2024-05-06 19:45:00|2060.3|2060|2060|2059.7|2060.9|2060.6|2059.5|2059.2|1653
1715025000000|2024-05-06 19:50:00|2059.9|2059.6|2060.9|2060.6|2061.1|2060.8|2059.1|2058.8|2173
1715025300000|2024-05-06 19:55:00|2060.8|2060.5|2061.6|2061.3|2061.6|2061.3|2059.7|2059.4|10648
1715025600000|2024-05-06 20:00:00|2061.7|2061.4|2060.2|2059.9|2061.7|2061.4|2060.1|2059.8|2906
1715025900000|2024-05-06 20:05:00|2060.1|2059.8|2060.4|2060.1|2060.5|2060.2|2059.3|2059|944
1715026200000|2024-05-06 20:10:00|2060.5|2060.2|2059.7|2059.4|2060.5|2060.2|2059.6|2059.3|489
1715026500000|2024-05-06 20:15:00|2059.6|2059.3|2059.1|2058.8|2059.7|2059.4|2058.5|2058.2|610
1715026800000|2024-05-06 20:20:00|2059|2058.7|2060.7|2060.4|2060.7|2060.4|2058.9|2058.6|462
1715027100000|2024-05-06 20:25:00|2060.6|2060.3|2060.6|2060.3|2060.7|2060.4|2060|2059.7|262
1715027400000|2024-05-06 20:30:00|2060.5|2060.2|2060.9|2060.6|2061.4|2061.1|2060.2|2059.9|325
1715027700000|2024-05-06 20:35:00|2060.8|2060.5|2060.2|2059.9|2060.8|2060.5|2060.1|2059.8|170
1715028000000|2024-05-06 20:40:00|2060.1|2059.8|2060.5|2060.2|2060.8|2060.5|2059.9|2059.6|298
1715028300000|2024-05-06 20:45:00|2060.6|2060.3|2061.3|2061|2061.7|2061.4|2060.5|2060.2|366
1715028600000|2024-05-06 20:50:00|2061.2|2060.9|2061.1|2060.8|2061.4|2061.1|2061|2060.7|187
1715028900000|2024-05-06 20:55:00|2061|2060.7|2061.6|2060.8|2061.6|2061.1|2060.7|2060.4|143
1715029200000|2024-05-06 21:00:00|2061.7|2060.9|2061.7|2060.9|2061.9|2061.1|2061.6|2060.8|0
1715029500000|2024-05-06 21:05:00|2061.8|2061|2061.9|2061.1|2061.9|2061.1|2061.7|2060.9|0
1715029800000|2024-05-06 21:10:00|2061.8|2061|2061.9|2061.1|2061.9|2061.1|2061.8|2061|0
1715030100000|2024-05-06 21:15:00|2061.8|2061|2061.9|2061.1|2061.9|2061.1|2061.8|2061|0
1715030700000|2024-05-06 21:25:00|2061.8|2061|2061.8|2061|2061.8|2061|2061.8|2061|0
1715031000000|2024-05-06 21:30:00|2061.9|2061.1|2062.1|2061.3|2062.1|2061.3|2061.8|2061|0
1715031300000|2024-05-06 21:35:00|2062.3|2061.5|2062.2|2061.4|2062.3|2061.5|2062.1|2061.3|0
1715031600000|2024-05-06 21:40:00|2062.1|2061.3|2062.1|2061.3|2062.1|2061.3|2062.1|2061.3|0
1715031900000|2024-05-06 21:45:00|2062.2|2061.4|2062.2|2061.4|2062.2|2061.4|2062.1|2061.3|0
1715032200000|2024-05-06 21:50:00|2062.1|2061.3|2062.2|2061.4|2062.2|2061.4|2062.1|2061.3|0
1715032500000|2024-05-06 21:55:00|2062.1|2061.3|2062.2|2061.4|2062.3|2061.5|2062.1|2061.3|0
1715032800000|2024-05-06 22:00:00|2062.1|2061.3|2061.1|2060.8|2062.2|2061.9|2060.7|2060.4|268
1715033100000|2024-05-06 22:05:00|2061.2|2060.9|2061.6|2061.3|2061.7|2061.4|2060.4|2060.1|128
1715033400000|2024-05-06 22:10:00|2061.5|2061.2|2061.9|2061.6|2062.4|2062.1|2061.5|2061.2|370
1715033700000|2024-05-06 22:15:00|2061.8|2061.5|2062.5|2062.2|2062.6|2062.3|2061.8|2061.5|95
1715034000000|2024-05-06 22:20:00|2062.6|2062.3|2063.2|2062.9|2063.7|2063.4|2062.6|2062.3|109
1715034300000|2024-05-06 22:25:00|2063.3|2063|2063.2|2062.9|2063.3|2063|2062.8|2062.5|74
1715034600000|2024-05-06 22:30:00|2063.1|2062.8|2062.9|2062.6|2063.2|2062.9|2062.8|2062.5|28
1715034900000|2024-05-06 22:35:00|2063|2062.7|2063.2|2062.9|2063.3|2063|2062.8|2062.5|48
1715035200000|2024-05-06 22:40:00|2063.1|2062.8|2063.2|2062.9|2063.3|2063|2062.8|2062.5|20
1715035500000|2024-05-06 22:45:00|2063.1|2062.8|2062.7|2062.4|2063.1|2062.8|2062.3|2062|26
1715035800000|2024-05-06 22:50:00|2062.6|2062.3|2062.6|2062.3|2063|2062.7|2062.3|2062|29
1715036100000|2024-05-06 22:55:00|2062.7|2062.4|2063.2|2062.9|2063.3|2063|2062.7|2062.4|21
1715036400000|2024-05-06 23:00:00|2063.1|2062.8|2063.6|2063.3|2063.7|2063.4|2062.8|2062.5|61
1715036700000|2024-05-06 23:05:00|2063.5|2063.2|2062.8|2062.5|2063.6|2063.3|2062.8|2062.5|11
1715037000000|2024-05-06 23:10:00|2062.7|2062.4|2062.6|2062.3|2062.9|2062.6|2062.2|2061.9|19
1715037300000|2024-05-06 23:15:00|2062.5|2062.2|2062.4|2062.1|2062.6|2062.3|2062.4|2062.1|3
1715037600000|2024-05-06 23:20:00|2062.5|2062.2|2062.1|2061.8|2062.5|2062.2|2062.1|2061.8|9
1715037900000|2024-05-06 23:25:00|2062.2|2061.9|2062.2|2061.9|2062.4|2062.1|2062.1|2061.8|27
1715038200000|2024-05-06 23:30:00|2062.3|2062|2062.4|2062.1|2062.5|2062.2|2062.2|2061.9|22
1715038500000|2024-05-06 23:35:00|2062.3|2062|2062|2061.7|2062.3|2062|2061.9|2061.6|16
1715038800000|2024-05-06 23:40:00|2061.9|2061.6|2062|2061.7|2062|2061.7|2061.7|2061.4|9
1715039100000|2024-05-06 23:45:00|2061.9|2061.6|2062.6|2062.3|2062.6|2062.3|2061.9|2061.6|48
1715039400000|2024-05-06 23:50:00|2062.5|2062.2|2062.4|2062.1|2062.7|2062.4|2062.3|2062|16
1715039700000|2024-05-06 23:55:00|2062.3|2062|2062.4|2062.1|2062.7|2062.4|2062.3|2062|21
1715040000000|2024-05-07 00:00:00|2062.3|2062|2062.5|2062.2|2063|2062.7|2062.3|2062|19
1715040300000|2024-05-07 00:05:00|2062.6|2062.3|2063.3|2063|2063.4|2063.1|2062.4|2062.1|26
1715040600000|2024-05-07 00:10:00|2063.2|2062.9|2063|2062.7|2063.4|2063.1|2062.8|2062.5|22
1715040900000|2024-05-07 00:15:00|2063.1|2062.8|2063.5|2063.2|2063.5|2063.2|2062.9|2062.6|11
1715041200000|2024-05-07 00:20:00|2063.4|2063.1|2063.4|2063.1|2063.7|2063.4|2063.3|2063|22
1715041500000|2024-05-07 00:25:00|2063.5|2063.2|2063.2|2062.9|2063.6|2063.3|2063|2062.7|11
1715041800000|2024-05-07 00:30:00|2063.1|2062.8|2062.8|2062.5|2063.1|2062.8|2062.5|2062.2|15
1715042100000|2024-05-07 00:35:00|2062.9|2062.6|2063.1|2062.8|2063.4|2063.1|2062.9|2062.6|11
1715042400000|2024-05-07 00:40:00|2063.2|2062.9|2063.3|2063|2063.4|2063.1|2063|2062.7|24
1715042700000|2024-05-07 00:45:00|2063.4|2063.1|2063.1|2062.8|2063.4|2063.1|2063|2062.7|15
1715043000000|2024-05-07 00:50:00|2063|2062.7|2063.1|2062.8|2063.2|2062.9|2062.6|2062.3|22
1715043300000|2024-05-07 00:55:00|2063.2|2062.9|2063|2062.7|2063.2|2062.9|2062.8|2062.5|18
1715043600000|2024-05-07 01:00:00|2062.9|2062.6|2062.7|2062.4|2063|2062.7|2062.6|2062.3|18
1715043900000|2024-05-07 01:05:00|2062.6|2062.3|2062.6|2062.3|2062.7|2062.4|2062.3|2062|7
1715044200000|2024-05-07 01:10:00|2062.7|2062.4|2062.5|2062.2|2062.7|2062.4|2062.3|2062|23
1715044500000|2024-05-07 01:15:00|2062.6|2062.3|2062.5|2062.2|2062.6|2062.3|2062.1|2061.8|26
1715044800000|2024-05-07 01:20:00|2062.4|2062.1|2062.2|2061.9|2062.5|2062.2|2062.1|2061.8|13
1715045100000|2024-05-07 01:25:00|2062.3|2062|2062|2061.7|2062.3|2062|2061.9|2061.6|13
1715045400000|2024-05-07 01:30:00|2062.1|2061.8|2062|2061.7|2062.2|2061.9|2061.6|2061.3|18
1715045700000|2024-05-07 01:35:00|2062.1|2061.8|2062.2|2061.9|2062.3|2062|2061.8|2061.5|24
1715046000000|2024-05-07 01:40:00|2062.3|2062|2062.4|2062.1|2062.7|2062.4|2062.2|2061.9|23
1715046300000|2024-05-07 01:45:00|2062.3|2062|2062.1|2061.8|2062.5|2062.2|2062.1|2061.8|8
1715046600000|2024-05-07 01:50:00|2062.2|2061.9|2062.3|2062|2062.3|2062|2062.1|2061.8|11
1715046900000|2024-05-07 01:55:00|2062.4|2062.1|2062.8|2062.5|2062.9|2062.6|2062.4|2062.1|8
1715047200000|2024-05-07 02:00:00|2062.7|2062.4|2063|2062.7|2063|2062.7|2062.7|2062.4|8
1715047500000|2024-05-07 02:05:00|2063.1|2062.8|2062.6|2062.3|2063.3|2063|2062.5|2062.2|44
1715047800000|2024-05-07 02:10:00|2062.7|2062.4|2062.6|2062.3|2062.8|2062.5|2062.5|2062.2|20
1715048100000|2024-05-07 02:15:00|2062.7|2062.4|2061.9|2061.6|2062.7|2062.4|2061.9|2061.6|36
1715048400000|2024-05-07 02:20:00|2062|2061.7|2062.1|2061.8|2062.2|2061.9|2061.9|2061.6|18
1715048700000|2024-05-07 02:25:00|2062.2|2061.9|2062.7|2062.4|2062.7|2062.4|2062.2|2061.9|14
1715049000000|2024-05-07 02:30:00|2062.8|2062.5|2063|2062.7|2063|2062.7|2062.6|2062.3|17
1715049300000|2024-05-07 02:35:00|2062.9|2062.6|2063.3|2063|2063.3|2063|2062.9|2062.6|20
1715049600000|2024-05-07 02:40:00|2063.2|2062.9|2063.1|2062.8|2063.3|2063|2063.1|2062.8|12
1715049900000|2024-05-07 02:45:00|2063.2|2062.9|2063.6|2063.3|2063.6|2063.3|2063.1|2062.8|13
1715050200000|2024-05-07 02:50:00|2063.7|2063.4|2062.8|2062.5|2063.7|2063.4|2062.8|2062.5|14
1715050500000|2024-05-07 02:55:00|2062.9|2062.6|2062.7|2062.4|2062.9|2062.6|2062.7|2062.4|16
1715050800000|2024-05-07 03:00:00|2062.6|2062.3|2062.9|2062.6|2062.9|2062.6|2062.6|2062.3|6
1715051100000|2024-05-07 03:05:00|2063|2062.7|2063|2062.7|2063|2062.7|2062.7|2062.4|15
1715051400000|2024-05-07 03:10:00|2063.1|2062.8|2063.7|2063.4|2063.7|2063.4|2063.1|2062.8|33
1715051700000|2024-05-07 03:15:00|2063.6|2063.3|2063.7|2063.4|2063.7|2063.4|2063.4|2063.1|17
1715052000000|2024-05-07 03:20:00|2063.6|2063.3|2063.8|2063.5|2063.8|2063.5|2063.6|2063.3|18
1715052300000|2024-05-07 03:25:00|2063.9|2063.6|2063.8|2063.5|2064.2|2063.9|2063.8|2063.5|33
1715052600000|2024-05-07 03:30:00|2063.9|2063.6|2063.4|2063.1|2064.1|2063.8|2063.2|2062.9|122
1715052900000|2024-05-07 03:35:00|2063.5|2063.2|2063.6|2063.3|2063.6|2063.3|2063.3|2063|8
1715053200000|2024-05-07 03:40:00|2063.5|2063.2|2063.4|2063.1|2063.6|2063.3|2063.3|2063|15
1715053500000|2024-05-07 03:45:00|2063.5|2063.2|2063.6|2063.3|2063.6|2063.3|2063.4|2063.1|6
1715053800000|2024-05-07 03:50:00|2063.7|2063.4|2063.5|2063.2|2063.8|2063.5|2063.5|2063.2|19
1715054100000|2024-05-07 03:55:00|2063.6|2063.3|2064|2063.7|2064.1|2063.8|2063.6|2063.3|24
1715054400000|2024-05-07 04:00:00|2064.1|2063.8|2064.1|2063.8|2064.3|2064|2063.9|2063.6|23
1715054700000|2024-05-07 04:05:00|2064|2063.7|2064|2063.7|2064.1|2063.8|2063.9|2063.6|4
1715055000000|2024-05-07 04:10:00|2063.9|2063.6|2064|2063.7|2064|2063.7|2063.8|2063.5|4
1715055300000|2024-05-07 04:15:00|2063.9|2063.6|2063.6|2063.3|2063.9|2063.6|2063.5|2063.2|7
1715055600000|2024-05-07 04:20:00|2063.5|2063.2|2063.4|2063.1|2063.5|2063.2|2063.1|2062.8|15
1715055900000|2024-05-07 04:25:00|2063.3|2063|2063.3|2063|2063.3|2063|2063.1|2062.8|15
1715056200000|2024-05-07 04:30:00|2063.4|2063.1|2063.7|2063.4|2063.9|2063.6|2062.9|2062.6|129
1715056500000|2024-05-07 04:35:00|2063.8|2063.5|2063.2|2062.9|2063.8|2063.5|2063.1|2062.8|52
1715056800000|2024-05-07 04:40:00|2063.3|2063|2063.4|2063.1|2063.7|2063.4|2063.3|2063|29
1715057100000|2024-05-07 04:45:00|2063.5|2063.2|2063.7|2063.4|2063.8|2063.5|2063.3|2063|20
1715057400000|2024-05-07 04:50:00|2063.8|2063.5|2063.6|2063.3|2063.8|2063.5|2063.4|2063.1|18
1715057700000|2024-05-07 04:55:00|2063.7|2063.4|2063.6|2063.3|2063.7|2063.4|2063.3|2063|11
1715058000000|2024-05-07 05:00:00|2063.7|2063.4|2063.3|2063|2063.7|2063.4|2063.3|2063|10
1715058300000|2024-05-07 05:05:00|2063.4|2063.1|2063.5|2063.2|2063.6|2063.3|2063.4|2063.1|16
1715058600000|2024-05-07 05:10:00|2063.6|2063.3|2063.7|2063.4|2063.7|2063.4|2063.3|2063|5
1715058900000|2024-05-07 05:15:00|2063.6|2063.3|2064|2063.7|2064|2063.7|2063.6|2063.3|18
1715059200000|2024-05-07 05:20:00|2063.9|2063.6|2063.6|2063.3|2064.1|2063.8|2063.5|2063.2|18
1715059500000|2024-05-07 05:25:00|2063.7|2063.4|2064|2063.7|2064|2063.7|2063.7|2063.4|5
1715059800000|2024-05-07 05:30:00|2063.9|2063.6|2063.2|2062.9|2064|2063.7|2063|2062.7|47
1715060100000|2024-05-07 05:35:00|2063.1|2062.8|2063.3|2063|2063.4|2063.1|2063|2062.7|55
1715060400000|2024-05-07 05:40:00|2063.2|2062.9|2062.7|2062.4|2063.2|2062.9|2062.5|2062.2|62
1715060700000|2024-05-07 05:45:00|2062.6|2062.3|2062.7|2062.4|2062.7|2062.4|2062.4|2062.1|33
1715061000000|2024-05-07 05:50:00|2062.6|2062.3|2062.4|2062.1|2063|2062.7|2062.3|2062|47
1715061300000|2024-05-07 05:55:00|2062.5|2062.2|2062.2|2061.9|2062.5|2062.2|2062.1|2061.8|50
1715061600000|2024-05-07 06:00:00|2062.4|2062.1|2062.8|2062.5|2063.1|2062.8|2062.4|2062.1|55
1715061900000|2024-05-07 06:05:00|2062.9|2062.6|2063.2|2062.9|2063.2|2062.9|2062.7|2062.4|32
1715062200000|2024-05-07 06:10:00|2063|2062.7|2062.5|2062.2|2063|2062.7|2062.3|2062|155
1715062500000|2024-05-07 06:15:00|2062.4|2062.1|2062.2|2061.9|2062.6|2062.3|2062|2061.7|201
1715062800000|2024-05-07 06:20:00|2062.3|2062|2062.8|2062.5|2063.2|2062.9|2062.3|2062|73
1715063100000|2024-05-07 06:25:00|2062.9|2062.6|2063|2062.7|2063.4|2063.1|2062.9|2062.6|58
1715063400000|2024-05-07 06:30:00|2063.1|2062.8|2063.6|2063.3|2063.6|2063.3|2062.9|2062.6|98
1715063700000|2024-05-07 06:35:00|2063.7|2063.4|2063.5|2063.2|2063.8|2063.5|2063.4|2063.1|54
1715064000000|2024-05-07 06:40:00|2063.4|2063.1|2063.5|2063.2|2063.5|2063.2|2063.1|2062.8|52
1715064300000|2024-05-07 06:45:00|2063.6|2063.3|2064.1|2063.8|2064.1|2063.8|2063.6|2063.3|57
1715064600000|2024-05-07 06:50:00|2064|2063.7|2064|2063.7|2064.1|2063.8|2063.5|2063.2|52
1715064900000|2024-05-07 06:55:00|2064.1|2063.8|2063.7|2063.4|2064.9|2064.6|2063.6|2063.3|125
1715065200000|2024-05-07 07:00:00|2063.8|2063.5|2064.1|2063.8|2064.1|2063.8|2063.2|2062.9|114
1715065500000|2024-05-07 07:05:00|2064|2063.7|2063.6|2063.3|2064.3|2064|2062.6|2062.3|107
1715065800000|2024-05-07 07:10:00|2063.7|2063.4|2064.1|2063.8|2064.5|2064.2|2063.2|2062.9|70
1715066100000|2024-05-07 07:15:00|2064.2|2063.9|2063.4|2063.1|2064.2|2063.9|2063.4|2063.1|40
1715066400000|2024-05-07 07:20:00|2063.5|2063.2|2062.2|2061.9|2063.5|2063.2|2062|2061.7|127
1715066700000|2024-05-07 07:25:00|2062.1|2061.8|2062.2|2061.9|2062.7|2062.4|2061.8|2061.5|62
1715067000000|2024-05-07 07:30:00|2062.4|2062.1|2061.8|2061.5|2062.7|2062.4|2061.8|2061.5|53
1715067300000|2024-05-07 07:35:00|2061.7|2061.4|2061.4|2061.1|2061.8|2061.5|2061.3|2061|50
1715067600000|2024-05-07 07:40:00|2061.5|2061.2|2061.3|2061|2061.6|2061.3|2060.8|2060.5|74
1715067900000|2024-05-07 07:45:00|2061.4|2061.1|2060.9|2060.6|2061.4|2061.1|2060.1|2059.8|182
1715068200000|2024-05-07 07:50:00|2060.8|2060.5|2060.7|2060.4|2060.9|2060.6|2060.5|2060.2|59
1715068500000|2024-05-07 07:55:00|2060.6|2060.3|2061.2|2060.9|2061.6|2061.3|2060.5|2060.2|63
1715068800000|2024-05-07 08:00:00|2061.3|2061|2060.7|2060.4|2061.9|2061.6|2060.5|2060.2|204
1715069100000|2024-05-07 08:05:00|2060.6|2060.3|2060.1|2059.8|2060.7|2060.4|2059.6|2059.3|184
1715069400000|2024-05-07 08:10:00|2060.2|2059.9|2061.1|2060.8|2061.7|2061.4|2060.2|2059.9|73
1715069700000|2024-05-07 08:15:00|2061.2|2060.9|2062.5|2062.2|2062.6|2062.3|2061|2060.7|75
1715070000000|2024-05-07 08:20:00|2062.6|2062.3|2063.7|2063.4|2064|2063.7|2062.5|2062.2|288
1715070300000|2024-05-07 08:25:00|2063.8|2063.5|2063.8|2063.5|2064.1|2063.8|2063.6|2063.3|73
1715070600000|2024-05-07 08:30:00|2063.6|2063.3|2063.9|2063.6|2063.9|2063.6|2063.5|2063.2|52
1715070900000|2024-05-07 08:35:00|2064|2063.7|2065.4|2065.1|2065.5|2065.2|2063.9|2063.6|141
1715071200000|2024-05-07 08:40:00|2065.2|2064.9|2065.7|2065.4|2065.9|2065.6|2064.7|2064.4|288
1715071500000|2024-05-07 08:45:00|2065.6|2065.3|2065.5|2065.2|2066|2065.7|2065.1|2064.8|59
1715071800000|2024-05-07 08:50:00|2065.4|2065.1|2067.1|2066.8|2067.1|2066.8|2065.4|2065.1|224
1715072100000|2024-05-07 08:55:00|2067|2066.7|2067.2|2066.9|2067.7|2067.4|2066.3|2066|222
1715072400000|2024-05-07 09:00:00|2067|2066.7|2067.1|2066.8|2067.8|2067.5|2066.6|2066.3|103
1715072700000|2024-05-07 09:05:00|2066.8|2066.5|2068.2|2067.9|2068.4|2068.1|2066.8|2066.5|157
1715073000000|2024-05-07 09:10:00|2068.3|2068|2068.1|2067.8|2068.5|2068.2|2067.8|2067.5|89
1715073300000|2024-05-07 09:15:00|2068|2067.7|2068.3|2068|2068.4|2068.1|2067.5|2067.2|70
1715073600000|2024-05-07 09:20:00|2068.2|2067.9|2067.1|2066.8|2068.4|2068.1|2067.1|2066.8|93
1715073900000|2024-05-07 09:25:00|2067.2|2066.9|2067.2|2066.9|2067.4|2067.1|2066.4|2066.1|95
1715074200000|2024-05-07 09:30:00|2067.1|2066.8|2066.3|2066|2067.3|2067|2066.1|2065.8|61
1715074500000|2024-05-07 09:35:00|2066.4|2066.1|2066.7|2066.4|2066.9|2066.6|2066.2|2065.9|90
1715074800000|2024-05-07 09:40:00|2066.6|2066.3|2066.1|2065.8|2066.6|2066.3|2065.6|2065.3|183
1715075100000|2024-05-07 09:45:00|2066|2065.7|2065.8|2065.5|2066|2065.7|2065.4|2065.1|49
1715075400000|2024-05-07 09:50:00|2065.7|2065.4|2065.7|2065.4|2066.3|2066|2065.3|2065|91
1715075700000|2024-05-07 09:55:00|2065.8|2065.5|2065.7|2065.4|2065.9|2065.6|2065.5|2065.2|52
1715076000000|2024-05-07 10:00:00|2065.6|2065.3|2065.9|2065.6|2066|2065.7|2065.4|2065.1|57
1715076300000|2024-05-07 10:05:00|2066|2065.7|2066.2|2065.9|2066.3|2066|2065.6|2065.3|102
1715076600000|2024-05-07 10:10:00|2066.1|2065.8|2066.1|2065.8|2066.2|2065.9|2065.7|2065.4|50
1715076900000|2024-05-07 10:15:00|2066|2065.7|2066.2|2065.9|2066.3|2066|2065.4|2065.1|144
1715077200000|2024-05-07 10:20:00|2066.1|2065.8|2066.6|2066.3|2067.1|2066.8|2066.1|2065.8|111
1715077500000|2024-05-07 10:25:00|2066.5|2066.2|2067.3|2067|2067.5|2067.2|2066.5|2066.2|102
1715077800000|2024-05-07 10:30:00|2067.2|2066.9|2066.3|2066|2067.2|2066.9|2065.9|2065.6|73
1715078100000|2024-05-07 10:35:00|2066.2|2065.9|2065.9|2065.6|2066.2|2065.9|2065.7|2065.4|42
1715078400000|2024-05-07 10:40:00|2066|2065.7|2066.2|2065.9|2066.2|2065.9|2065.6|2065.3|59
1715078700000|2024-05-07 10:45:00|2066.1|2065.8|2065.8|2065.5|2066.2|2065.9|2065.4|2065.1|81
1715079000000|2024-05-07 10:50:00|2065.7|2065.4|2065.8|2065.5|2066.3|2066|2065.6|2065.3|59
1715079300000|2024-05-07 10:55:00|2065.9|2065.6|2065.8|2065.5|2066.1|2065.8|2065.4|2065.1|96
1715079600000|2024-05-07 11:00:00|2065.9|2065.6|2065.2|2064.9|2065.9|2065.6|2065.2|2064.9|99
1715079900000|2024-05-07 11:05:00|2065.3|2065|2065.9|2065.6|2066.4|2066.1|2065.2|2064.9|82
1715080200000|2024-05-07 11:10:00|2065.8|2065.5|2064.8|2064.5|2066|2065.7|2064.4|2064.1|108
1715080500000|2024-05-07 11:15:00|2064.6|2064.3|2064.9|2064.6|2065.6|2065.3|2064.4|2064.1|288
1715080800000|2024-05-07 11:20:00|2065|2064.7|2064.9|2064.6|2065.4|2065.1|2064.3|2064|160
1715081100000|2024-05-07 11:25:00|2065|2064.7|2064.3|2064|2065.2|2064.9|2064.3|2064|96
1715081400000|2024-05-07 11:30:00|2064.4|2064.1|2066.4|2066.1|2066.4|2066.1|2064.2|2063.9|164
1715081700000|2024-05-07 11:35:00|2066.3|2066|2066.7|2066.4|2067.2|2066.9|2066.2|2065.9|329
1715082000000|2024-05-07 11:40:00|2066.6|2066.3|2065.3|2065|2066.7|2066.4|2065.1|2064.8|150
1715082300000|2024-05-07 11:45:00|2065.2|2064.9|2065.3|2065|2065.8|2065.5|2065.1|2064.8|51
1715082600000|2024-05-07 11:50:00|2065.4|2065.1|2065.4|2065.1|2065.7|2065.4|2065.2|2064.9|78
1715082900000|2024-05-07 11:55:00|2065.5|2065.2|2066.3|2066|2066.6|2066.3|2065.5|2065.2|72
1715083200000|2024-05-07 12:00:00|2066.2|2065.9|2065.2|2064.9|2066.5|2066.2|2064.8|2064.5|151
1715083500000|2024-05-07 12:05:00|2065.1|2064.8|2065.6|2065.3|2066|2065.7|2065.1|2064.8|86
1715083800000|2024-05-07 12:10:00|2065.7|2065.4|2065.4|2065.1|2066.1|2065.8|2065.4|2065.1|67
1715084100000|2024-05-07 12:15:00|2065.6|2065.3|2065.5|2065.2|2065.7|2065.4|2065.2|2064.9|105
1715084400000|2024-05-07 12:20:00|2065.4|2065.1|2066.1|2065.8|2066.6|2066.3|2065.2|2064.9|148
1715084700000|2024-05-07 12:25:00|2066|2065.7|2066.3|2066|2066.6|2066.3|2065.8|2065.5|102
1715085000000|2024-05-07 12:30:00|2066.4|2066.1|2065.4|2065.1|2067|2066.7|2065.2|2064.9|308
1715085300000|2024-05-07 12:35:00|2065.3|2065|2065.9|2065.6|2065.9|2065.6|2065.3|2065|142
1715085600000|2024-05-07 12:40:00|2066.1|2065.8|2066.8|2066.5|2067|2066.7|2065.7|2065.4|188
1715085900000|2024-05-07 12:45:00|2066.9|2066.6|2067|2066.7|2067|2066.7|2066.3|2066|256
1715086200000|2024-05-07 12:50:00|2067.1|2066.8|2065.9|2065.6|2067.1|2066.8|2065.6|2065.3|238
1715086500000|2024-05-07 12:55:00|2065.7|2065.4|2066.9|2066.6|2067|2066.7|2065.4|2065.1|334
1715086800000|2024-05-07 13:00:00|2067|2066.7|2068|2067.7|2068.6|2068.3|2066.7|2066.4|516
1715087100000|2024-05-07 13:05:00|2068.1|2067.8|2069.8|2069.5|2070|2069.7|2067.6|2067.3|969
1715087400000|2024-05-07 13:10:00|2069.9|2069.6|2068.8|2068.5|2070.2|2069.9|2068.5|2068.2|841
1715087700000|2024-05-07 13:15:00|2068.7|2068.4|2069|2068.7|2069.4|2069.1|2067.7|2067.4|826
1715088000000|2024-05-07 13:20:00|2068.9|2068.6|2067.1|2066.8|2069|2068.7|2066.6|2066.3|578
1715088300000|2024-05-07 13:25:00|2067|2066.7|2064.8|2064.5|2067.1|2066.8|2064.7|2064.4|905
1715088600000|2024-05-07 13:30:00|2065.1|2064.8|2067.4|2067.1|2067.9|2067.6|2062.2|2061.9|6627
1715088900000|2024-05-07 13:35:00|2067.3|2067|2068.3|2068|2069|2068.7|2065.2|2064.9|3145
1715089200000|2024-05-07 13:40:00|2068.5|2068.2|2068.4|2068.1|2069.5|2069.2|2067.1|2066.8|2672
1715089500000|2024-05-07 13:45:00|2068.6|2068.3|2066.1|2065.8|2070.4|2070.1|2065.4|2065.1|1918
1715089800000|2024-05-07 13:50:00|2066|2065.7|2068.4|2068.1|2068.5|2068.2|2064.5|2064.2|1921
1715090100000|2024-05-07 13:55:00|2068.6|2068.3|2066.8|2066.5|2069.9|2069.6|2066.7|2066.4|1562
1715090400000|2024-05-07 14:00:00|2067|2066.7|2063.8|2063.5|2067.3|2067|2063.8|2063.5|1888
1715090700000|2024-05-07 14:05:00|2063.9|2063.6|2067.8|2067.5|2067.9|2067.6|2063.8|2063.5|1062
1715091000000|2024-05-07 14:10:00|2067.9|2067.6|2070.1|2069.8|2070.2|2069.9|2067.6|2067.3|1280
1715091300000|2024-05-07 14:15:00|2070.2|2069.9|2071.3|2071|2071.3|2071|2069.6|2069.3|1358
1715091600000|2024-05-07 14:20:00|2071.2|2070.9|2069.9|2069.6|2071.6|2071.3|2069|2068.7|1333
1715091900000|2024-05-07 14:25:00|2069.8|2069.5|2070.8|2070.5|2072|2071.7|2069.6|2069.3|1119
1715092200000|2024-05-07 14:30:00|2070.7|2070.4|2070|2069.7|2072|2071.7|2069.9|2069.6|925
1715092500000|2024-05-07 14:35:00|2069.9|2069.6|2070.1|2069.8|2071.9|2071.6|2069.8|2069.5|736
1715092800000|2024-05-07 14:40:00|2069.9|2069.6|2069.9|2069.6|2071.3|2071|2069.6|2069.3|827
1715093100000|2024-05-07 14:45:00|2070|2069.7|2072.6|2072.3|2072.6|2072.3|2069.6|2069.3|1174
1715093400000|2024-05-07 14:50:00|2072.5|2072.2|2073.9|2073.6|2074.1|2073.8|2071.9|2071.6|1182
1715093700000|2024-05-07 14:55:00|2074|2073.7|2075|2074.7|2075.6|2075.3|2073.7|2073.4|1845
1715094000000|2024-05-07 15:00:00|2074.9|2074.6|2075.7|2075.4|2076.5|2076.2|2074.9|2074.6|1435
1715094300000|2024-05-07 15:05:00|2075.6|2075.3|2076.1|2075.8|2076.8|2076.5|2075.5|2075.2|996
1715094600000|2024-05-07 15:10:00|2076|2075.7|2076.5|2076.2|2077.1|2076.8|2076|2075.7|1006
1715094900000|2024-05-07 15:15:00|2076.6|2076.3|2076.5|2076.2|2077|2076.7|2076.2|2075.9|1292
1715095200000|2024-05-07 15:20:00|2076.6|2076.3|2075.9|2075.6|2076.7|2076.4|2075|2074.7|1186
1715095500000|2024-05-07 15:25:00|2076|2075.7|2075.4|2075.1|2076.6|2076.3|2074.9|2074.6|879
1715095800000|2024-05-07 15:30:00|2075.3|2075|2075|2074.7|2076.6|2076.3|2074.4|2074.1|1379
1715096100000|2024-05-07 15:35:00|2075.2|2074.9|2075.8|2075.5|2076.3|2076|2074.8|2074.5|1066
1715096400000|2024-05-07 15:40:00|2075.7|2075.4|2076.7|2076.4|2076.9|2076.6|2075.4|2075.1|651
1715096700000|2024-05-07 15:45:00|2076.6|2076.3|2077|2076.7|2077.5|2077.2|2076.4|2076.1|980
1715097000000|2024-05-07 15:50:00|2077.1|2076.8|2077.5|2077.2|2077.8|2077.5|2076.8|2076.5|944
1715097300000|2024-05-07 15:55:00|2077.4|2077.1|2077.1|2076.8|2077.6|2077.3|2075.8|2075.5|777
1715097600000|2024-05-07 16:00:00|2077|2076.7|2077.5|2077.2|2077.6|2077.3|2076.8|2076.5|727
1715097900000|2024-05-07 16:05:00|2077.6|2077.3|2078.3|2078|2078.6|2078.3|2077.3|2077|891
1715098200000|2024-05-07 16:10:00|2078.4|2078.1|2077.5|2077.2|2078.7|2078.4|2077|2076.7|1413
1715098500000|2024-05-07 16:15:00|2077.4|2077.1|2078.5|2078.2|2078.9|2078.6|2077.1|2076.8|770
1715098800000|2024-05-07 16:20:00|2078.6|2078.3|2078.8|2078.5|2078.8|2078.5|2077.9|2077.6|672
1715099100000|2024-05-07 16:25:00|2078.7|2078.4|2078.6|2078.3|2078.9|2078.6|2078.2|2077.9|514
1715099400000|2024-05-07 16:30:00|2078.5|2078.2|2077.9|2077.6|2078.7|2078.4|2077.8|2077.5|980
1715099700000|2024-05-07 16:35:00|2077.8|2077.5|2077.2|2076.9|2077.8|2077.5|2076.9|2076.6|660
1715100000000|2024-05-07 16:40:00|2077.3|2077|2076.8|2076.5|2077.8|2077.5|2076.2|2075.9|1033
1715100300000|2024-05-07 16:45:00|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2076|2075.7|701
1715100600000|2024-05-07 16:50:00|2076.6|2076.3|2075.3|2075|2076.8|2076.5|2075.2|2074.9|1046
1715100900000|2024-05-07 16:55:00|2075.2|2074.9|2075.6|2075.3|2076|2075.7|2074.6|2074.3|881
1715101200000|2024-05-07 17:00:00|2075.5|2075.2|2076|2075.7|2076.8|2076.5|2075.5|2075.2|493
1715101500000|2024-05-07 17:05:00|2075.9|2075.6|2076.1|2075.8|2076.2|2075.9|2075.5|2075.2|396
1715101800000|2024-05-07 17:10:00|2076|2075.7|2075.1|2074.8|2076.2|2075.9|2074.9|2074.6|554
1715102100000|2024-05-07 17:15:00|2075.2|2074.9|2074.7|2074.4|2075.3|2075|2074|2073.7|972
1715102400000|2024-05-07 17:20:00|2074.8|2074.5|2076.2|2075.9|2076.3|2076|2074.7|2074.4|543
1715102700000|2024-05-07 17:25:00|2076.1|2075.8|2076|2075.7|2076.3|2076|2075.7|2075.4|522
1715103000000|2024-05-07 17:30:00|2075.9|2075.6|2074.9|2074.6|2076.6|2076.3|2074.8|2074.5|774
1715103300000|2024-05-07 17:35:00|2075|2074.7|2074.7|2074.4|2076.2|2075.9|2074.6|2074.3|600
1715103600000|2024-05-07 17:40:00|2074.8|2074.5|2074.4|2074.1|2074.8|2074.5|2073.6|2073.3|734
1715103900000|2024-05-07 17:45:00|2074.3|2074|2071.1|2070.8|2074.6|2074.3|2070.8|2070.5|1396
1715104200000|2024-05-07 17:50:00|2070.9|2070.6|2071.5|2071.2|2073.2|2072.9|2070.4|2070.1|1325
1715104500000|2024-05-07 17:55:00|2071.4|2071.1|2070.6|2070.3|2071.8|2071.5|2070.1|2069.8|1350
1715104800000|2024-05-07 18:00:00|2070.5|2070.2|2072.1|2071.8|2072.2|2071.9|2070.5|2070.2|990
1715105100000|2024-05-07 18:05:00|2072.2|2071.9|2070.3|2070|2072.3|2072|2070|2069.7|1410
1715105400000|2024-05-07 18:10:00|2070.2|2069.9|2071.3|2071|2071.8|2071.5|2070.2|2069.9|609
1715105700000|2024-05-07 18:15:00|2071.2|2070.9|2069.6|2069.3|2071.5|2071.2|2069.5|2069.2|856
1715106000000|2024-05-07 18:20:00|2069.7|2069.4|2070.4|2070.1|2071.1|2070.8|2069.7|2069.4|479
1715106300000|2024-05-07 18:25:00|2070.3|2070|2070.5|2070.2|2070.8|2070.5|2069.6|2069.3|549
1715106600000|2024-05-07 18:30:00|2070.4|2070.1|2068.8|2068.5|2071.4|2071.1|2068.6|2068.3|978
1715106900000|2024-05-07 18:35:00|2068.9|2068.6|2068.3|2068|2069|2068.7|2067.8|2067.5|1076
1715107200000|2024-05-07 18:40:00|2068.2|2067.9|2070.1|2069.8|2070.2|2069.9|2068.2|2067.9|994
1715107500000|2024-05-07 18:45:00|2070|2069.7|2069|2068.7|2070.1|2069.8|2069|2068.7|727
1715107800000|2024-05-07 18:50:00|2069.1|2068.8|2068.7|2068.4|2069.5|2069.2|2068.2|2067.9|1176
1715108100000|2024-05-07 18:55:00|2068.8|2068.5|2069.3|2069|2069.3|2069|2068.5|2068.2|602
1715108400000|2024-05-07 19:00:00|2069.4|2069.1|2069.6|2069.3|2069.8|2069.5|2068.4|2068.1|853
1715108700000|2024-05-07 19:05:00|2069.5|2069.2|2070.6|2070.3|2070.7|2070.4|2069.3|2069|673
1715109000000|2024-05-07 19:10:00|2070.7|2070.4|2070|2069.7|2071|2070.7|2069.7|2069.4|617
1715109300000|2024-05-07 19:15:00|2069.9|2069.6|2069.3|2069|2070.1|2069.8|2068.2|2067.9|858
1715109600000|2024-05-07 19:20:00|2069.4|2069.1|2070.4|2070.1|2070.5|2070.2|2069.1|2068.8|633
1715109900000|2024-05-07 19:25:00|2070.5|2070.2|2070.2|2069.9|2070.8|2070.5|2069.8|2069.5|663
1715110200000|2024-05-07 19:30:00|2070.1|2069.8|2070|2069.7|2070.8|2070.5|2069.6|2069.3|969
1715110500000|2024-05-07 19:35:00|2070.1|2069.8|2070.8|2070.5|2070.9|2070.6|2070|2069.7|890
1715110800000|2024-05-07 19:40:00|2070.9|2070.6|2070.6|2070.3|2071.1|2070.8|2070.1|2069.8|1095
1715111100000|2024-05-07 19:45:00|2070.7|2070.4|2070.6|2070.3|2071.1|2070.8|2069.8|2069.5|1112
1715111400000|2024-05-07 19:50:00|2070.7|2070.4|2069.7|2069.4|2070.7|2070.4|2068.5|2068.2|2618
1715111700000|2024-05-07 19:55:00|2069.5|2069.2|2066.7|2066.4|2069.5|2069.2|2066.3|2066|12228
1715112000000|2024-05-07 20:00:00|2066.6|2066.3|2064.9|2064.6|2066.6|2066.3|2064.1|2063.8|5042
1715112300000|2024-05-07 20:05:00|2065.2|2064.9|2064.8|2064.5|2065.6|2065.3|2064.3|2064|1102
1715112600000|2024-05-07 20:10:00|2064.9|2064.6|2064.7|2064.4|2065.1|2064.8|2064.3|2064|1045
1715112900000|2024-05-07 20:15:00|2064.8|2064.5|2063.6|2063.3|2064.8|2064.5|2063.5|2063.2|534
1715113200000|2024-05-07 20:20:00|2063.5|2063.2|2063.8|2063.5|2064.2|2063.9|2063.5|2063.2|273
1715113500000|2024-05-07 20:25:00|2063.7|2063.4|2063.7|2063.4|2064|2063.7|2063.6|2063.3|341
1715113800000|2024-05-07 20:30:00|2063.6|2063.3|2063.8|2063.5|2064|2063.7|2063.5|2063.2|192
1715114100000|2024-05-07 20:35:00|2063.7|2063.4|2064.1|2063.8|2064.2|2063.9|2063.7|2063.4|160
1715114400000|2024-05-07 20:40:00|2064|2063.7|2064.1|2063.8|2064.1|2063.8|2063.8|2063.5|167
1715114700000|2024-05-07 20:45:00|2064|2063.7|2063.4|2063.1|2064|2063.7|2063.2|2062.9|331
1715115000000|2024-05-07 20:50:00|2063.3|2063|2062.4|2062.1|2063.4|2063.1|2062.2|2061.9|292
1715115300000|2024-05-07 20:55:00|2062.3|2062|2062.9|2062.1|2062.9|2062.3|2062.2|2061.9|187
1715115600000|2024-05-07 21:00:00|2063.2|2062.4|2062.9|2062.1|2063.2|2062.4|2062.9|2062.1|0
1715115900000|2024-05-07 21:05:00|2063|2062.2|2062.9|2062.1|2063|2062.2|2062.9|2062.1|0
1715116200000|2024-05-07 21:10:00|2063|2062.2|2063.1|2062.3|2063.3|2062.5|2063|2062.2|0
1715116500000|2024-05-07 21:15:00|2063|2062.2|2062.9|2062.1|2063|2062.2|2062.9|2062.1|0
1715116800000|2024-05-07 21:20:00|2062.8|2062|2062.7|2061.9|2062.8|2062|2062.6|2061.8|0
1715117100000|2024-05-07 21:25:00|2063|2062.2|2063|2062.2|2063|2062.2|2063|2062.2|0
1715117400000|2024-05-07 21:30:00|2062.9|2062.1|2062.9|2062.1|2063|2062.2|2062.9|2062.1|0
1715117700000|2024-05-07 21:35:00|2062.8|2062|2062.9|2062.1|2063|2062.2|2062.8|2062|0
1715118000000|2024-05-07 21:40:00|2063|2062.2|2062.8|2062|2063|2062.2|2062.8|2062|0
1715118300000|2024-05-07 21:45:00|2062.9|2062.1|2062.8|2062|2062.9|2062.1|2062.8|2062|0
1715118600000|2024-05-07 21:50:00|2062.9|2062.1|2062.7|2061.9|2062.9|2062.1|2062.7|2061.9|0
1715118900000|2024-05-07 21:55:00|2062.9|2062.1|2062.9|2062.1|2062.9|2062.1|2062.8|2062|0
1715119200000|2024-05-07 22:00:00|2062.6|2061.8|2062.3|2062|2063.3|2063|2061.4|2061.1|392
1715119500000|2024-05-07 22:05:00|2062.4|2062.1|2062|2061.7|2062.5|2062.2|2061.3|2061|104
1715119800000|2024-05-07 22:10:00|2062.1|2061.8|2062.2|2061.9|2062.2|2061.9|2061.7|2061.4|84
1715120100000|2024-05-07 22:15:00|2062.1|2061.8|2062.1|2061.8|2062.2|2061.9|2061.8|2061.5|26
1715120400000|2024-05-07 22:20:00|2062.2|2061.9|2062.8|2062.5|2063|2062.7|2062.1|2061.8|89
1715120700000|2024-05-07 22:25:00|2062.9|2062.6|2063.5|2063.2|2063.7|2063.4|2062.9|2062.6|59
1715121000000|2024-05-07 22:30:00|2063.6|2063.3|2063.9|2063.6|2064.1|2063.8|2063.3|2063|54
1715121300000|2024-05-07 22:35:00|2064|2063.7|2064.2|2063.9|2064.3|2064|2063.9|2063.6|19
1715121600000|2024-05-07 22:40:00|2064.3|2064|2063.8|2063.5|2064.3|2064|2063.7|2063.4|25
1715121900000|2024-05-07 22:45:00|2063.7|2063.4|2063.9|2063.6|2064.3|2064|2063.7|2063.4|21
1715122200000|2024-05-07 22:50:00|2063.8|2063.5|2064.1|2063.8|2064.2|2063.9|2063.8|2063.5|21
1715122500000|2024-05-07 22:55:00|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2063.9|2063.6|9
1715122800000|2024-05-07 23:00:00|2064.1|2063.8|2063.2|2062.9|2064.1|2063.8|2063.2|2062.9|49
1715123100000|2024-05-07 23:05:00|2063.3|2063|2064.1|2063.8|2064.3|2064|2063.3|2063|56
1715123400000|2024-05-07 23:10:00|2064.2|2063.9|2063.7|2063.4|2064.2|2063.9|2063.7|2063.4|13
1715123700000|2024-05-07 23:15:00|2063.8|2063.5|2063.9|2063.6|2064|2063.7|2063.6|2063.3|47
1715124000000|2024-05-07 23:20:00|2064|2063.7|2064.1|2063.8|2064.2|2063.9|2064|2063.7|6
1715124300000|2024-05-07 23:25:00|2064|2063.7|2063.5|2063.2|2064|2063.7|2063.4|2063.1|9
1715124600000|2024-05-07 23:30:00|2063.4|2063.1|2063.6|2063.3|2063.8|2063.5|2063.4|2063.1|19
1715124900000|2024-05-07 23:35:00|2063.5|2063.2|2063.6|2063.3|2063.6|2063.3|2063|2062.7|15
1715125200000|2024-05-07 23:40:00|2063|2062.7|2063.5|2063.2|2063.5|2063.2|2063|2062.7|94
1715125500000|2024-05-07 23:45:00|2063.3|2063|2063.4|2063.1|2063.5|2063.2|2063.3|2063|21
1715125800000|2024-05-07 23:50:00|2063.3|2063|2063.9|2063.6|2064.2|2063.9|2063.3|2063|26
1715126100000|2024-05-07 23:55:00|2063.7|2063.4|2063.4|2063.1|2063.8|2063.5|2063.3|2063|7
1715126400000|2024-05-08 00:00:00|2063.5|2063.2|2063.8|2063.5|2064.6|2064.3|2063.5|2063.2|58
1715126700000|2024-05-08 00:05:00|2063.7|2063.4|2064.1|2063.8|2064.2|2063.9|2063.6|2063.3|12
1715127000000|2024-05-08 00:10:00|2064|2063.7|2064.2|2063.9|2064.6|2064.3|2063.9|2063.6|20
1715127300000|2024-05-08 00:15:00|2064.1|2063.8|2064.5|2064.2|2064.8|2064.5|2063.9|2063.6|58
1715127600000|2024-05-08 00:20:00|2064.4|2064.1|2064.7|2064.4|2064.7|2064.4|2064.2|2063.9|98
1715127900000|2024-05-08 00:25:00|2064.6|2064.3|2064.5|2064.2|2064.9|2064.6|2064.4|2064.1|92
1715128200000|2024-05-08 00:30:00|2064.4|2064.1|2064|2063.7|2064.8|2064.5|2064|2063.7|44
1715128500000|2024-05-08 00:35:00|2063.9|2063.6|2064|2063.7|2064.3|2064|2063.6|2063.3|22
1715128800000|2024-05-08 00:40:00|2064.1|2063.8|2063.6|2063.3|2064.1|2063.8|2063.4|2063.1|4
1715129100000|2024-05-08 00:45:00|2063.7|2063.4|2063.8|2063.5|2063.8|2063.5|2063.1|2062.8|11
1715129400000|2024-05-08 00:50:00|2063.7|2063.4|2064|2063.7|2064|2063.7|2063.7|2063.4|10
1715129700000|2024-05-08 00:55:00|2063.9|2063.6|2064.1|2063.8|2064.1|2063.8|2063.8|2063.5|17
1715130000000|2024-05-08 01:00:00|2064|2063.7|2063.8|2063.5|2064.1|2063.8|2063.6|2063.3|18
1715130300000|2024-05-08 01:05:00|2063.9|2063.6|2063.7|2063.4|2064|2063.7|2063.7|2063.4|16
1715130600000|2024-05-08 01:10:00|2063.6|2063.3|2063.9|2063.6|2064.2|2063.9|2063.6|2063.3|24
1715130900000|2024-05-08 01:15:00|2064|2063.7|2064.1|2063.8|2064.6|2064.3|2064|2063.7|26
1715131200000|2024-05-08 01:20:00|2064|2063.7|2063.2|2062.9|2064|2063.7|2063.2|2062.9|38
1715131500000|2024-05-08 01:25:00|2063.3|2063|2063.8|2063.5|2063.9|2063.6|2063.3|2063|10
1715131800000|2024-05-08 01:30:00|2063.9|2063.6|2064|2063.7|2064|2063.7|2063.5|2063.2|36
1715132100000|2024-05-08 01:35:00|2063.9|2063.6|2063.5|2063.2|2064|2063.7|2063.4|2063.1|23
1715132400000|2024-05-08 01:40:00|2063.4|2063.1|2063.7|2063.4|2063.8|2063.5|2063.3|2063|36
1715132700000|2024-05-08 01:45:00|2063.6|2063.3|2063.2|2062.9|2063.6|2063.3|2063.1|2062.8|21
1715133000000|2024-05-08 01:50:00|2063.1|2062.8|2062.9|2062.6|2063.1|2062.8|2062.8|2062.5|26
1715133300000|2024-05-08 01:55:00|2062.8|2062.5|2062.8|2062.5|2062.9|2062.6|2062.6|2062.3|32
1715133600000|2024-05-08 02:00:00|2062.7|2062.4|2063|2062.7|2063.2|2062.9|2062.7|2062.4|26
1715133900000|2024-05-08 02:05:00|2063.1|2062.8|2062.6|2062.3|2063.1|2062.8|2062.6|2062.3|25
1715134200000|2024-05-08 02:10:00|2062.7|2062.4|2062.8|2062.5|2062.9|2062.6|2062.7|2062.4|15
1715134500000|2024-05-08 02:15:00|2062.9|2062.6|2062.7|2062.4|2062.9|2062.6|2062.4|2062.1|33
1715134800000|2024-05-08 02:20:00|2062.5|2062.2|2062.5|2062.2|2063|2062.7|2062.5|2062.2|21
1715135100000|2024-05-08 02:25:00|2062.6|2062.3|2062.4|2062.1|2062.8|2062.5|2062.3|2062|30
1715135400000|2024-05-08 02:30:00|2062.5|2062.2|2062|2061.7|2062.5|2062.2|2061.9|2061.6|63
1715135700000|2024-05-08 02:35:00|2062.1|2061.8|2061.9|2061.6|2062.3|2062|2061.9|2061.6|21
1715136000000|2024-05-08 02:40:00|2062|2061.7|2061.7|2061.4|2062|2061.7|2061.3|2061|40
1715136300000|2024-05-08 02:45:00|2061.8|2061.5|2061.7|2061.4|2062.2|2061.9|2061.4|2061.1|49
1715136600000|2024-05-08 02:50:00|2061.8|2061.5|2061.8|2061.5|2062|2061.7|2061.7|2061.4|20
1715136900000|2024-05-08 02:55:00|2061.9|2061.6|2062.1|2061.8|2062.3|2062|2061.9|2061.6|31
1715137200000|2024-05-08 03:00:00|2062.2|2061.9|2061.8|2061.5|2062.2|2061.9|2061.8|2061.5|30
1715137500000|2024-05-08 03:05:00|2061.9|2061.6|2061.7|2061.4|2062|2061.7|2061.7|2061.4|26
1715137800000|2024-05-08 03:10:00|2061.8|2061.5|2061.9|2061.6|2062|2061.7|2061.6|2061.3|20
1715138100000|2024-05-08 03:15:00|2062.1|2061.8|2061.8|2061.5|2062.2|2061.9|2061.8|2061.5|16
1715138400000|2024-05-08 03:20:00|2061.7|2061.4|2061.4|2061.1|2061.9|2061.6|2061.4|2061.1|23
1715138700000|2024-05-08 03:25:00|2061.5|2061.2|2061.9|2061.6|2061.9|2061.6|2061.1|2060.8|27
1715139000000|2024-05-08 03:30:00|2061.7|2061.4|2062.2|2061.9|2062.2|2061.9|2061.7|2061.4|20
1715139300000|2024-05-08 03:35:00|2062.1|2061.8|2062.6|2062.3|2062.6|2062.3|2062.1|2061.8|17
1715139600000|2024-05-08 03:40:00|2062.5|2062.2|2063.1|2062.8|2063.2|2062.9|2062.4|2062.1|38
1715139900000|2024-05-08 03:45:00|2063|2062.7|2062.4|2062.1|2063|2062.7|2062.4|2062.1|11
1715140200000|2024-05-08 03:50:00|2062.6|2062.3|2062.5|2062.2|2062.7|2062.4|2062.4|2062.1|11
1715140500000|2024-05-08 03:55:00|2062.4|2062.1|2062.6|2062.3|2062.8|2062.5|2062.2|2061.9|18
1715140800000|2024-05-08 04:00:00|2062.5|2062.2|2062.7|2062.4|2062.7|2062.4|2062.5|2062.2|16
1715141100000|2024-05-08 04:05:00|2062.8|2062.5|2063|2062.7|2063.1|2062.8|2062.8|2062.5|2
1715141400000|2024-05-08 04:10:00|2062.9|2062.6|2062.9|2062.6|2063|2062.7|2062.5|2062.2|9
1715141700000|2024-05-08 04:15:00|2063|2062.7|2062.8|2062.5|2063|2062.7|2062.7|2062.4|4
1715142000000|2024-05-08 04:20:00|2062.9|2062.6|2062.6|2062.3|2063|2062.7|2062.5|2062.2|8
1715142300000|2024-05-08 04:25:00|2062.5|2062.2|2062.4|2062.1|2062.7|2062.4|2062.3|2062|3
1715142600000|2024-05-08 04:30:00|2062.2|2061.9|2061.6|2061.3|2062.6|2062.3|2061.5|2061.2|11
1715142900000|2024-05-08 04:35:00|2061.7|2061.4|2061.8|2061.5|2062|2061.7|2061.7|2061.4|12
1715143200000|2024-05-08 04:40:00|2061.7|2061.4|2062.2|2061.9|2062.2|2061.9|2061.7|2061.4|14
1715143800000|2024-05-08 04:50:00|2062.1|2061.8|2062.1|2061.8|2062.2|2061.9|2062|2061.7|6
1715144100000|2024-05-08 04:55:00|2062|2061.7|2061.7|2061.4|2062|2061.7|2061.7|2061.4|7
1715144400000|2024-05-08 05:00:00|2061.6|2061.3|2061.7|2061.4|2061.9|2061.6|2061.4|2061.1|8
1715144700000|2024-05-08 05:05:00|2061.8|2061.5|2061.8|2061.5|2062.1|2061.8|2061.6|2061.3|9
1715145000000|2024-05-08 05:10:00|2061.9|2061.6|2061.8|2061.5|2062|2061.7|2061.7|2061.4|10
1715145300000|2024-05-08 05:15:00|2061.6|2061.3|2061.8|2061.5|2061.9|2061.6|2061.6|2061.3|16
1715145600000|2024-05-08 05:20:00|2061.9|2061.6|2061.4|2061.1|2061.9|2061.6|2061.3|2061|11
1715145900000|2024-05-08 05:25:00|2061.5|2061.2|2061.5|2061.2|2061.7|2061.4|2061.5|2061.2|3
1715146200000|2024-05-08 05:30:00|2061.4|2061.1|2061.7|2061.4|2061.8|2061.5|2061.4|2061.1|13
1715146500000|2024-05-08 05:35:00|2061.6|2061.3|2061.8|2061.5|2062.3|2062|2061.6|2061.3|49
1715146800000|2024-05-08 05:40:00|2061.7|2061.4|2062.2|2061.9|2062.4|2062.1|2061.7|2061.4|6
1715147100000|2024-05-08 05:45:00|2062.1|2061.8|2062.5|2062.2|2062.5|2062.2|2061.9|2061.6|34
1715147400000|2024-05-08 05:50:00|2062.6|2062.3|2063.3|2063|2063.3|2063|2062.6|2062.3|28
1715147700000|2024-05-08 05:55:00|2063.2|2062.9|2063.1|2062.8|2063.3|2063|2063|2062.7|24
1715148000000|2024-05-08 06:00:00|2063|2062.7|2063.3|2063|2063.4|2063.1|2062.9|2062.6|22
1715148300000|2024-05-08 06:05:00|2063.4|2063.1|2063.1|2062.8|2063.7|2063.4|2063.1|2062.8|57
1715148600000|2024-05-08 06:10:00|2063.2|2062.9|2063.3|2063|2063.4|2063.1|2063.1|2062.8|18
1715148900000|2024-05-08 06:15:00|2063.2|2062.9|2062.5|2062.2|2063.4|2063.1|2062.2|2061.9|96
1715149200000|2024-05-08 06:20:00|2062.4|2062.1|2061.4|2061.1|2062.5|2062.2|2061.3|2061|33
1715149500000|2024-05-08 06:25:00|2061.3|2061|2062|2061.7|2062.3|2062|2061.3|2061|32
1715149800000|2024-05-08 06:30:00|2062.1|2061.8|2061.9|2061.6|2062.1|2061.8|2061.5|2061.2|80
1715150100000|2024-05-08 06:35:00|2062|2061.7|2062.1|2061.8|2062.5|2062.2|2061.7|2061.4|55
1715150400000|2024-05-08 06:40:00|2062.2|2061.9|2061.8|2061.5|2062.3|2062|2061.6|2061.3|73
1715150700000|2024-05-08 06:45:00|2061.9|2061.6|2062.6|2062.3|2062.6|2062.3|2061.9|2061.6|29
1715151000000|2024-05-08 06:50:00|2062.7|2062.4|2061.7|2061.4|2062.9|2062.6|2061.5|2061.2|63
1715151300000|2024-05-08 06:55:00|2061.6|2061.3|2061.5|2061.2|2061.8|2061.5|2061.1|2060.8|105
1715151600000|2024-05-08 07:00:00|2061.4|2061.1|2062.7|2062.4|2063.9|2063.6|2061.4|2061.1|253
1715151900000|2024-05-08 07:05:00|2062.8|2062.5|2063.2|2062.9|2063.5|2063.2|2061.7|2061.4|78
1715152200000|2024-05-08 07:10:00|2063.3|2063|2062.8|2062.5|2063.5|2063.2|2062.2|2061.9|92
1715152500000|2024-05-08 07:15:00|2062.9|2062.6|2062.6|2062.3|2063.1|2062.8|2062.2|2061.9|111
1715152800000|2024-05-08 07:20:00|2062.7|2062.4|2062.5|2062.2|2063|2062.7|2062.4|2062.1|168
1715153100000|2024-05-08 07:25:00|2062.4|2062.1|2063|2062.7|2063.1|2062.8|2062|2061.7|124
1715153400000|2024-05-08 07:30:00|2063.1|2062.8|2063.7|2063.4|2063.9|2063.6|2063.1|2062.8|90
1715153700000|2024-05-08 07:35:00|2063.8|2063.5|2062.2|2061.9|2063.8|2063.5|2062.2|2061.9|78
1715154000000|2024-05-08 07:40:00|2062.3|2062|2063.3|2063|2063.3|2063|2062.3|2062|145
1715154300000|2024-05-08 07:45:00|2063.2|2062.9|2063|2062.7|2063.3|2063|2062.2|2061.9|83
1715154600000|2024-05-08 07:50:00|2063.1|2062.8|2063|2062.7|2063.3|2063|2062.2|2061.9|121
1715154900000|2024-05-08 07:55:00|2063.1|2062.8|2062.4|2062.1|2063.3|2063|2062.3|2062|48
1715155200000|2024-05-08 08:00:00|2062.2|2061.9|2061.7|2061.4|2062.4|2062.1|2061.1|2060.8|140
1715155500000|2024-05-08 08:05:00|2061.8|2061.5|2061.2|2060.9|2062.1|2061.8|2060.4|2060.1|348
1715155800000|2024-05-08 08:10:00|2061.4|2061.1|2061.7|2061.4|2062|2061.7|2060.5|2060.2|128
1715156100000|2024-05-08 08:15:00|2061.8|2061.5|2061.6|2061.3|2062.2|2061.9|2061.5|2061.2|47
1715156400000|2024-05-08 08:20:00|2061.5|2061.2|2061.8|2061.5|2061.9|2061.6|2061.1|2060.8|59
1715156700000|2024-05-08 08:25:00|2061.7|2061.4|2062.1|2061.8|2062.8|2062.5|2061.7|2061.4|62
1715157000000|2024-05-08 08:30:00|2062.2|2061.9|2062.3|2062|2062.4|2062.1|2061.9|2061.6|45
1715157300000|2024-05-08 08:35:00|2061.9|2061.6|2060.6|2060.3|2061.9|2061.6|2060.4|2060.1|94
1715157600000|2024-05-08 08:40:00|2060.7|2060.4|2059.4|2059.1|2060.7|2060.4|2059.3|2059|223
1715157900000|2024-05-08 08:45:00|2059.5|2059.2|2058.9|2058.6|2060.1|2059.8|2058.9|2058.6|140
1715158200000|2024-05-08 08:50:00|2058.8|2058.5|2058.8|2058.5|2059.2|2058.9|2058.6|2058.3|39
1715158500000|2024-05-08 08:55:00|2058.7|2058.4|2059|2058.7|2059.3|2059|2058.1|2057.8|100
1715158800000|2024-05-08 09:00:00|2059.1|2058.8|2060|2059.7|2060.2|2059.9|2059.1|2058.8|153
1715159100000|2024-05-08 09:05:00|2059.9|2059.6|2059.2|2058.9|2060.1|2059.8|2059.1|2058.8|55
1715159400000|2024-05-08 09:10:00|2059.1|2058.8|2059.3|2059|2059.7|2059.4|2058.8|2058.5|90
1715159700000|2024-05-08 09:15:00|2059.2|2058.9|2058.9|2058.6|2059.3|2059|2058.7|2058.4|42
1715160000000|2024-05-08 09:20:00|2059|2058.7|2058.8|2058.5|2059.2|2058.9|2058.5|2058.2|78
1715160300000|2024-05-08 09:25:00|2058.9|2058.6|2059|2058.7|2059.2|2058.9|2058.6|2058.3|41
1715160600000|2024-05-08 09:30:00|2058.9|2058.6|2059.6|2059.3|2059.6|2059.3|2058.5|2058.2|42
1715160900000|2024-05-08 09:35:00|2059.5|2059.2|2059.7|2059.4|2059.7|2059.4|2058.9|2058.6|45
1715161200000|2024-05-08 09:40:00|2059.6|2059.3|2059.9|2059.6|2060.1|2059.8|2059.4|2059.1|91
1715161500000|2024-05-08 09:45:00|2060|2059.7|2060.8|2060.5|2060.8|2060.5|2059.7|2059.4|364
1715161800000|2024-05-08 09:50:00|2060.7|2060.4|2060|2059.7|2060.8|2060.5|2059.8|2059.5|144
1715162100000|2024-05-08 09:55:00|2059.9|2059.6|2059.2|2058.9|2059.9|2059.6|2059.2|2058.9|42
1715162400000|2024-05-08 10:00:00|2059.3|2059|2059.8|2059.5|2059.8|2059.5|2058.6|2058.3|91
1715162700000|2024-05-08 10:05:00|2059.6|2059.3|2058.5|2058.2|2059.9|2059.6|2058.4|2058.1|49
1715163000000|2024-05-08 10:10:00|2058.6|2058.3|2057.7|2057.4|2058.6|2058.3|2057.5|2057.2|189
1715163300000|2024-05-08 10:15:00|2057.6|2057.3|2058.1|2057.8|2058.2|2057.9|2057.5|2057.2|79
1715163600000|2024-05-08 10:20:00|2058.2|2057.9|2058.6|2058.3|2058.6|2058.3|2057.6|2057.3|76
1715163900000|2024-05-08 10:25:00|2058.7|2058.4|2058.5|2058.2|2058.9|2058.6|2058.3|2058|80
1715164200000|2024-05-08 10:30:00|2058.6|2058.3|2057.9|2057.6|2059.4|2059.1|2057.8|2057.5|80
1715164500000|2024-05-08 10:35:00|2058|2057.7|2058.8|2058.5|2059|2058.7|2057.6|2057.3|92
1715164800000|2024-05-08 10:40:00|2058.7|2058.4|2058.1|2057.8|2058.7|2058.4|2058.1|2057.8|34
1715165100000|2024-05-08 10:45:00|2058|2057.7|2057.9|2057.6|2058.3|2058|2057.9|2057.6|72
1715165400000|2024-05-08 10:50:00|2057.8|2057.5|2057.7|2057.4|2058|2057.7|2057.6|2057.3|73
1715165700000|2024-05-08 10:55:00|2057.5|2057.2|2054.6|2054.3|2057.7|2057.4|2054.5|2054.2|554
1715166000000|2024-05-08 11:00:00|2054.8|2054.5|2056.2|2055.9|2056.2|2055.9|2053.8|2053.5|574
1715166300000|2024-05-08 11:05:00|2056.1|2055.8|2054.8|2054.5|2056.3|2056|2054.1|2053.8|129
1715166600000|2024-05-08 11:10:00|2054.9|2054.6|2055.3|2055|2055.4|2055.1|2053.9|2053.6|287
1715166900000|2024-05-08 11:15:00|2055.4|2055.1|2055.6|2055.3|2055.8|2055.5|2054.5|2054.2|257
1715167200000|2024-05-08 11:20:00|2055.7|2055.4|2055.4|2055.1|2056.2|2055.9|2055.3|2055|100
1715167500000|2024-05-08 11:25:00|2055.5|2055.2|2055.2|2054.9|2056.1|2055.8|2055.2|2054.9|233
1715167800000|2024-05-08 11:30:00|2055.3|2055|2054.8|2054.5|2055.4|2055.1|2054.5|2054.2|187
1715168100000|2024-05-08 11:35:00|2055|2054.7|2054.7|2054.4|2055.1|2054.8|2054.3|2054|116
1715168400000|2024-05-08 11:40:00|2054.6|2054.3|2055.7|2055.4|2055.8|2055.5|2054.5|2054.2|92
1715168700000|2024-05-08 11:45:00|2055.8|2055.5|2056.4|2056.1|2056.8|2056.5|2055.8|2055.5|216
1715169000000|2024-05-08 11:50:00|2056.3|2056|2055.6|2055.3|2056.5|2056.2|2055.5|2055.2|133
1715169300000|2024-05-08 11:55:00|2055.5|2055.2|2055.2|2054.9|2055.5|2055.2|2055.1|2054.8|34
1715169600000|2024-05-08 12:00:00|2055.1|2054.8|2054.1|2053.8|2055.1|2054.8|2053.9|2053.6|188
1715169900000|2024-05-08 12:05:00|2054.2|2053.9|2053.1|2052.8|2054.3|2054|2052.6|2052.3|373
1715170200000|2024-05-08 12:10:00|2053.3|2053|2050.6|2050.3|2053.5|2053.2|2050.6|2050.3|424
1715170500000|2024-05-08 12:15:00|2050.5|2050.2|2050|2049.7|2050.5|2050.2|2049.5|2049.2|509
1715170800000|2024-05-08 12:20:00|2050.1|2049.8|2048.8|2048.5|2050.6|2050.3|2048.2|2047.9|1123
1715171100000|2024-05-08 12:25:00|2049.1|2048.8|2048.9|2048.6|2049.4|2049.1|2046.6|2046.3|1399
1715171400000|2024-05-08 12:30:00|2048.8|2048.5|2049.5|2049.2|2049.7|2049.4|2048.2|2047.9|366
1715171700000|2024-05-08 12:35:00|2049.4|2049.1|2046.3|2046|2049.5|2049.2|2046.2|2045.9|1007
1715172000000|2024-05-08 12:40:00|2046.2|2045.9|2047|2046.7|2048.2|2047.9|2045.3|2045|827
1715172300000|2024-05-08 12:45:00|2046.9|2046.6|2046.4|2046.1|2047.6|2047.3|2046.1|2045.8|457
1715172600000|2024-05-08 12:50:00|2046.5|2046.2|2045.9|2045.6|2047.4|2047.1|2045.9|2045.6|432
1715172900000|2024-05-08 12:55:00|2045.8|2045.5|2047.6|2047.3|2047.7|2047.4|2045.4|2045.1|621
1715173200000|2024-05-08 13:00:00|2047.4|2047.1|2048|2047.7|2048.5|2048.2|2047.3|2047|367
1715173500000|2024-05-08 13:05:00|2047.9|2047.6|2048.2|2047.9|2048.9|2048.6|2047.7|2047.4|398
1715173800000|2024-05-08 13:10:00|2048.1|2047.8|2048.5|2048.2|2048.6|2048.3|2047.6|2047.3|275
1715174100000|2024-05-08 13:15:00|2048.6|2048.3|2047.2|2046.9|2048.8|2048.5|2047.2|2046.9|384
1715174400000|2024-05-08 13:20:00|2047.1|2046.8|2045.7|2045.4|2047.2|2046.9|2045.5|2045.2|358
1715174700000|2024-05-08 13:25:00|2045.8|2045.5|2044.2|2043.9|2046.5|2046.2|2044.2|2043.9|1087
1715175000000|2024-05-08 13:30:00|2044.9|2044.6|2045.5|2045.2|2048.3|2048|2042.7|2042.4|8780
1715175300000|2024-05-08 13:35:00|2045.4|2045.1|2048.6|2048.3|2048.9|2048.6|2044.5|2044.2|3812
1715175600000|2024-05-08 13:40:00|2048.7|2048.4|2048.9|2048.6|2049.6|2049.3|2046.5|2046.2|3028
1715175900000|2024-05-08 13:45:00|2049.1|2048.8|2051.8|2051.5|2052.8|2052.5|2048.5|2048.2|2691
1715176200000|2024-05-08 13:50:00|2051.7|2051.4|2051.3|2051|2052|2051.7|2049.6|2049.3|1938
1715176500000|2024-05-08 13:55:00|2051.2|2050.9|2050.8|2050.5|2051.8|2051.5|2049.8|2049.5|1241
1715176800000|2024-05-08 14:00:00|2050.7|2050.4|2050.1|2049.8|2052.2|2051.9|2049.1|2048.8|1734
1715177100000|2024-05-08 14:05:00|2050.2|2049.9|2049.5|2049.2|2050.3|2050|2047.8|2047.5|1445
1715177400000|2024-05-08 14:10:00|2049.6|2049.3|2049.8|2049.5|2050.6|2050.3|2048.4|2048.1|1006
1715177700000|2024-05-08 14:15:00|2049.9|2049.6|2050.9|2050.6|2052|2051.7|2049.5|2049.2|1171
1715178000000|2024-05-08 14:20:00|2051|2050.7|2053|2052.7|2053.6|2053.3|2050.6|2050.3|1396
1715178300000|2024-05-08 14:25:00|2053.1|2052.8|2052.6|2052.3|2054.5|2054.2|2052.5|2052.2|1416
1715178600000|2024-05-08 14:30:00|2052.7|2052.4|2052|2051.7|2053.9|2053.6|2051.6|2051.3|1243
1715178900000|2024-05-08 14:35:00|2052.1|2051.8|2052.2|2051.9|2052.9|2052.6|2050.8|2050.5|1298
1715179200000|2024-05-08 14:40:00|2052.1|2051.8|2053|2052.7|2054.2|2053.9|2051.8|2051.5|1245
1715179500000|2024-05-08 14:45:00|2052.9|2052.6|2055.7|2055.4|2056.2|2055.9|2052.9|2052.6|1657
1715179800000|2024-05-08 14:50:00|2055.6|2055.3|2054.4|2054.1|2055.7|2055.4|2054|2053.7|1185
1715180100000|2024-05-08 14:55:00|2054.5|2054.2|2053.7|2053.4|2054.6|2054.3|2053.4|2053.1|1075
1715180400000|2024-05-08 15:00:00|2053.8|2053.5|2054.5|2054.2|2055.7|2055.4|2053.5|2053.2|739
1715180700000|2024-05-08 15:05:00|2054.4|2054.1|2054|2053.7|2055.2|2054.9|2053.5|2053.2|854
1715181000000|2024-05-08 15:10:00|2053.9|2053.6|2053.3|2053|2054.2|2053.9|2052.9|2052.6|1008
1715181300000|2024-05-08 15:15:00|2053.2|2052.9|2053.4|2053.1|2054.1|2053.8|2052.5|2052.2|1115
1715181600000|2024-05-08 15:20:00|2053.3|2053|2054|2053.7|2054.3|2054|2052.6|2052.3|684
1715181900000|2024-05-08 15:25:00|2054.1|2053.8|2053.7|2053.4|2054.4|2054.1|2053.4|2053.1|535
1715182200000|2024-05-08 15:30:00|2053.6|2053.3|2053.8|2053.5|2053.9|2053.6|2052.7|2052.4|659
1715182500000|2024-05-08 15:35:00|2053.9|2053.6|2053.7|2053.4|2054.4|2054.1|2051.9|2051.6|1072
1715182800000|2024-05-08 15:40:00|2053.6|2053.3|2053.3|2053|2054.1|2053.8|2052.5|2052.2|680
1715183100000|2024-05-08 15:45:00|2053.1|2052.8|2053.1|2052.8|2053.5|2053.2|2052.2|2051.9|419
1715183400000|2024-05-08 15:50:00|2053.3|2053|2052.8|2052.5|2053.4|2053.1|2052.2|2051.9|526
1715183700000|2024-05-08 15:55:00|2052.9|2052.6|2052.8|2052.5|2053.4|2053.1|2052.2|2051.9|362
1715184000000|2024-05-08 16:00:00|2052.9|2052.6|2052.2|2051.9|2053.6|2053.3|2052|2051.7|478
1715184300000|2024-05-08 16:05:00|2052.3|2052|2051.3|2051|2052.5|2052.2|2051|2050.7|539
1715184600000|2024-05-08 16:10:00|2051.4|2051.1|2049.8|2049.5|2051.6|2051.3|2049.7|2049.4|1139
1715184900000|2024-05-08 16:15:00|2050|2049.7|2051.5|2051.2|2051.7|2051.4|2049.6|2049.3|690
1715185200000|2024-05-08 16:20:00|2051.6|2051.3|2050.2|2049.9|2051.6|2051.3|2049.8|2049.5|468
1715185500000|2024-05-08 16:25:00|2050.3|2050|2049.7|2049.4|2050.7|2050.4|2049.4|2049.1|609
1715185800000|2024-05-08 16:30:00|2049.8|2049.5|2049|2048.7|2050.4|2050.1|2048.8|2048.5|831
1715186100000|2024-05-08 16:35:00|2048.9|2048.6|2048.2|2047.9|2048.9|2048.6|2046.2|2045.9|1500
1715186400000|2024-05-08 16:40:00|2048.3|2048|2048.2|2047.9|2048.7|2048.4|2047.9|2047.6|795
1715186700000|2024-05-08 16:45:00|2048.1|2047.8|2049.4|2049.1|2049.7|2049.4|2048.1|2047.8|445
1715187000000|2024-05-08 16:50:00|2049.3|2049|2049.1|2048.8|2049.3|2049|2048.2|2047.9|421
1715187300000|2024-05-08 16:55:00|2049|2048.7|2048.6|2048.3|2049.5|2049.2|2047.9|2047.6|566
1715187600000|2024-05-08 17:00:00|2048.7|2048.4|2048.8|2048.5|2049.1|2048.8|2046|2045.7|1508
1715187900000|2024-05-08 17:05:00|2048.9|2048.6|2048.6|2048.3|2049.8|2049.5|2048.1|2047.8|641
1715188200000|2024-05-08 17:10:00|2048.7|2048.4|2048.4|2048.1|2049|2048.7|2047.8|2047.5|842
1715188500000|2024-05-08 17:15:00|2048.5|2048.2|2049.1|2048.8|2049.8|2049.5|2048.1|2047.8|685
1715188800000|2024-05-08 17:20:00|2049|2048.7|2048.2|2047.9|2049|2048.7|2047.7|2047.4|474
1715189100000|2024-05-08 17:25:00|2048.3|2048|2048|2047.7|2049.3|2049|2048|2047.7|544
1715189400000|2024-05-08 17:30:00|2047.9|2047.6|2048.7|2048.4|2049.4|2049.1|2047.5|2047.2|586
1715189700000|2024-05-08 17:35:00|2048.8|2048.5|2048.7|2048.4|2049.4|2049.1|2048.3|2048|464
1715190000000|2024-05-08 17:40:00|2048.8|2048.5|2050.5|2050.2|2050.6|2050.3|2048.4|2048.1|525
1715190300000|2024-05-08 17:45:00|2050.6|2050.3|2050.7|2050.4|2050.9|2050.6|2050.1|2049.8|668
1715190600000|2024-05-08 17:50:00|2050.5|2050.2|2050.8|2050.5|2051|2050.7|2049.9|2049.6|502
1715190900000|2024-05-08 17:55:00|2050.7|2050.4|2051|2050.7|2051.2|2050.9|2050.5|2050.2|591
1715191200000|2024-05-08 18:00:00|2050.9|2050.6|2050.6|2050.3|2051|2050.7|2050.3|2050|526
1715191500000|2024-05-08 18:05:00|2050.5|2050.2|2050.8|2050.5|2051|2050.7|2049.7|2049.4|443
1715191800000|2024-05-08 18:10:00|2050.9|2050.6|2052.4|2052.1|2052.6|2052.3|2050.4|2050.1|874
1715192100000|2024-05-08 18:15:00|2052.5|2052.2|2052.6|2052.3|2052.9|2052.6|2052.1|2051.8|477
1715192400000|2024-05-08 18:20:00|2052.7|2052.4|2052.6|2052.3|2053.5|2053.2|2052.1|2051.8|888
1715192700000|2024-05-08 18:25:00|2052.5|2052.2|2053.9|2053.6|2054.2|2053.9|2052.4|2052.1|921
1715193000000|2024-05-08 18:30:00|2054|2053.7|2053.8|2053.5|2054.7|2054.4|2053.6|2053.3|801
1715193300000|2024-05-08 18:35:00|2053.9|2053.6|2054.2|2053.9|2054.3|2054|2053.3|2053|412
1715193600000|2024-05-08 18:40:00|2054.3|2054|2053.4|2053.1|2054.6|2054.3|2053.1|2052.8|543
1715193900000|2024-05-08 18:45:00|2053.5|2053.2|2053.1|2052.8|2053.5|2053.2|2052.7|2052.4|361
1715194200000|2024-05-08 18:50:00|2053.2|2052.9|2052.9|2052.6|2053.2|2052.9|2052.4|2052.1|428
1715194500000|2024-05-08 18:55:00|2052.8|2052.5|2052.3|2052|2053.1|2052.8|2052|2051.7|727
1715194800000|2024-05-08 19:00:00|2052.2|2051.9|2052.2|2051.9|2052.9|2052.6|2050.9|2050.6|1008
1715195100000|2024-05-08 19:05:00|2052.3|2052|2051.9|2051.6|2053.1|2052.8|2051.8|2051.5|514
1715195400000|2024-05-08 19:10:00|2052|2051.7|2052.1|2051.8|2052.5|2052.2|2051.4|2051.1|502
1715195700000|2024-05-08 19:15:00|2052|2051.7|2053.4|2053.1|2053.6|2053.3|2051.9|2051.6|502
1715196000000|2024-05-08 19:20:00|2053.5|2053.2|2053.9|2053.6|2054.1|2053.8|2053.2|2052.9|449
1715196300000|2024-05-08 19:25:00|2053.8|2053.5|2053.8|2053.5|2054.1|2053.8|2053.4|2053.1|454
1715196600000|2024-05-08 19:30:00|2053.7|2053.4|2054.4|2054.1|2054.9|2054.6|2053.7|2053.4|616
1715196900000|2024-05-08 19:35:00|2054.5|2054.2|2054|2053.7|2054.8|2054.5|2053.9|2053.6|408
1715197200000|2024-05-08 19:40:00|2053.9|2053.6|2054.7|2054.4|2054.8|2054.5|2053.7|2053.4|716
1715197500000|2024-05-08 19:45:00|2054.6|2054.3|2054.9|2054.6|2055.3|2055|2054.2|2053.9|1220
1715197800000|2024-05-08 19:50:00|2055.2|2054.9|2056|2055.7|2056.3|2056|2054.4|2054.1|1706
1715198100000|2024-05-08 19:55:00|2055.9|2055.6|2055.2|2054.9|2056.5|2056.2|2054.5|2054.2|7752
1715198400000|2024-05-08 20:00:00|2055|2054.7|2054.2|2053.9|2055|2054.7|2053.7|2053.4|3663
1715198700000|2024-05-08 20:05:00|2054.3|2054|2053.9|2053.6|2054.3|2054|2053.2|2052.9|963
1715199000000|2024-05-08 20:10:00|2053.8|2053.5|2053|2052.7|2053.9|2053.6|2052.9|2052.6|680
1715199300000|2024-05-08 20:15:00|2053.1|2052.8|2052.6|2052.3|2053.3|2053|2052.6|2052.3|267
1715199600000|2024-05-08 20:20:00|2052.5|2052.2|2052.7|2052.4|2052.9|2052.6|2052.5|2052.2|253
1715199900000|2024-05-08 20:25:00|2052.6|2052.3|2053.1|2052.8|2053.4|2053.1|2052.6|2052.3|394
1715200200000|2024-05-08 20:30:00|2053|2052.7|2052.9|2052.6|2053.1|2052.8|2052.8|2052.5|77
1715200500000|2024-05-08 20:35:00|2053|2052.7|2053|2052.7|2053.1|2052.8|2052.9|2052.6|125
1715200800000|2024-05-08 20:40:00|2052.9|2052.6|2053.1|2052.8|2053.1|2052.8|2052.8|2052.5|137
1715201100000|2024-05-08 20:45:00|2053.3|2053|2053.3|2053|2053.5|2053.2|2053.1|2052.8|218
1715201400000|2024-05-08 20:50:00|2053.4|2053.1|2054|2053.7|2054|2053.7|2053|2052.7|252
1715201700000|2024-05-08 20:55:00|2054.1|2053.8|2054.4|2053.6|2054.5|2054.2|2054|2053.6|255
1715202000000|2024-05-08 21:00:00|2054.3|2053.5|2054.3|2053.5|2054.5|2053.7|2054.3|2053.5|0
1715202300000|2024-05-08 21:05:00|2054.4|2053.6|2054.3|2053.5|2054.4|2053.6|2054.3|2053.5|0
1715202900000|2024-05-08 21:15:00|2054.4|2053.6|2054.3|2053.5|2054.4|2053.6|2054.3|2053.5|0
1715203500000|2024-05-08 21:25:00|2054.2|2053.4|2054.3|2053.5|2054.3|2053.5|2054.1|2053.3|0
1715203800000|2024-05-08 21:30:00|2054.1|2053.3|2053.8|2053|2054.1|2053.3|2053.8|2053|0
1715204100000|2024-05-08 21:35:00|2053.7|2052.9|2053.7|2052.9|2053.8|2053|2053.6|2052.8|0
1715204400000|2024-05-08 21:40:00|2053.8|2053|2053.9|2053.1|2053.9|2053.1|2053.7|2052.9|0
1715204700000|2024-05-08 21:45:00|2053.7|2052.9|2053.8|2053|2053.9|2053.1|2053.7|2052.9|0
1715205000000|2024-05-08 21:50:00|2053.9|2053.1|2053.9|2053.1|2054|2053.2|2053.8|2053|0
1715205300000|2024-05-08 21:55:00|2054|2053.2|2053.9|2053.1|2054|2053.2|2053.8|2053|0
1715205600000|2024-05-08 22:00:00|2054.1|2053.3|2052.7|2052.4|2054.1|2053.3|2051.9|2051.6|167
1715205900000|2024-05-08 22:05:00|2052.8|2052.5|2052|2051.7|2052.9|2052.6|2051.7|2051.4|136
1715206200000|2024-05-08 22:10:00|2051.9|2051.6|2052.7|2052.4|2052.7|2052.4|2051.8|2051.5|151
1715206500000|2024-05-08 22:15:00|2052.8|2052.5|2052.7|2052.4|2053|2052.7|2052.7|2052.4|5
1715206800000|2024-05-08 22:20:00|2052.8|2052.5|2053.3|2053|2053.5|2053.2|2052.8|2052.5|23
1715207100000|2024-05-08 22:25:00|2053.2|2052.9|2053.9|2053.6|2053.9|2053.6|2053.1|2052.8|52
1715207400000|2024-05-08 22:30:00|2054|2053.7|2054.8|2054.5|2054.9|2054.6|2054|2053.7|217
1715207700000|2024-05-08 22:35:00|2054.7|2054.4|2054.3|2054|2054.8|2054.5|2054.3|2054|15
1715208000000|2024-05-08 22:40:00|2054.2|2053.9|2054.3|2054|2054.3|2054|2054|2053.7|24
1715208300000|2024-05-08 22:45:00|2054.4|2054.1|2053.8|2053.5|2054.4|2054.1|2053.7|2053.4|14
1715208600000|2024-05-08 22:50:00|2053.9|2053.6|2053.9|2053.6|2054|2053.7|2053.8|2053.5|6
1715208900000|2024-05-08 22:55:00|2054|2053.7|2053.9|2053.6|2054|2053.7|2053.8|2053.5|3
1715209200000|2024-05-08 23:00:00|2053.8|2053.5|2052.8|2052.5|2053.8|2053.5|2052.6|2052.3|44
1715209500000|2024-05-08 23:05:00|2052.7|2052.4|2052.6|2052.3|2052.8|2052.5|2052.6|2052.3|12
1715209800000|2024-05-08 23:10:00|2052.7|2052.4|2052.8|2052.5|2052.8|2052.5|2052.5|2052.2|9
1715210100000|2024-05-08 23:15:00|2052.7|2052.4|2053|2052.7|2053|2052.7|2052.4|2052.1|28
1715210400000|2024-05-08 23:20:00|2053.2|2052.9|2053.5|2053.2|2053.7|2053.4|2053.2|2052.9|24
1715210700000|2024-05-08 23:25:00|2053.4|2053.1|2053.6|2053.3|2053.6|2053.3|2053.3|2053|2
1715211000000|2024-05-08 23:30:00|2053.4|2053.1|2053.6|2053.3|2053.6|2053.3|2053.4|2053.1|7
1715211300000|2024-05-08 23:35:00|2053.5|2053.2|2053.7|2053.4|2053.7|2053.4|2053.5|2053.2|7
1715211600000|2024-05-08 23:40:00|2053.8|2053.5|2054.3|2054|2054.3|2054|2053.7|2053.4|47
1715211900000|2024-05-08 23:45:00|2054.2|2053.9|2053.6|2053.3|2054.4|2054.1|2053.6|2053.3|44
1715212200000|2024-05-08 23:50:00|2053.7|2053.4|2052.9|2052.6|2053.7|2053.4|2052.2|2051.9|74
1715212500000|2024-05-08 23:55:00|2053|2052.7|2052.9|2052.6|2053.2|2052.9|2052.8|2052.5|16
1715212800000|2024-05-09 00:00:00|2053|2052.7|2052.6|2052.3|2053|2052.7|2052|2051.7|47
1715213100000|2024-05-09 00:05:00|2052.7|2052.4|2052.1|2051.8|2052.8|2052.5|2052|2051.7|40
1715213400000|2024-05-09 00:10:00|2052.2|2051.9|2051.6|2051.3|2052.2|2051.9|2051.1|2050.8|77
1715213700000|2024-05-09 00:15:00|2051.7|2051.4|2052.4|2052.1|2052.5|2052.2|2051.7|2051.4|16
1715214000000|2024-05-09 00:20:00|2052.3|2052|2051.7|2051.4|2052.4|2052.1|2051.7|2051.4|24
1715214300000|2024-05-09 00:25:00|2051.8|2051.5|2051.9|2051.6|2052.4|2052.1|2051.6|2051.3|16
1715214600000|2024-05-09 00:30:00|2052|2051.7|2052.5|2052.2|2052.7|2052.4|2052|2051.7|13
1715214900000|2024-05-09 00:35:00|2052.6|2052.3|2052.4|2052.1|2052.6|2052.3|2052.2|2051.9|18
1715215200000|2024-05-09 00:40:00|2052.3|2052|2052.2|2051.9|2052.4|2052.1|2052|2051.7|11
1715215500000|2024-05-09 00:45:00|2052.1|2051.8|2052.6|2052.3|2052.6|2052.3|2052.1|2051.8|4
1715215800000|2024-05-09 00:50:00|2052.7|2052.4|2053.2|2052.9|2053.2|2052.9|2052.4|2052.1|55
1715216100000|2024-05-09 00:55:00|2053.3|2053|2052|2051.7|2053.4|2053.1|2052|2051.7|31
1715216400000|2024-05-09 01:00:00|2052.1|2051.8|2052.5|2052.2|2052.7|2052.4|2052.1|2051.8|12
1715216700000|2024-05-09 01:05:00|2052.3|2052|2051.6|2051.3|2052.5|2052.2|2051.6|2051.3|30
1715217000000|2024-05-09 01:10:00|2051.7|2051.4|2051.8|2051.5|2052.1|2051.8|2051.6|2051.3|9
1715217300000|2024-05-09 01:15:00|2051.9|2051.6|2052.8|2052.5|2052.9|2052.6|2051.4|2051.1|10
1715217600000|2024-05-09 01:20:00|2052.9|2052.6|2052.2|2051.9|2052.9|2052.6|2052.2|2051.9|12
1715217900000|2024-05-09 01:25:00|2052.3|2052|2052.3|2052|2052.5|2052.2|2052.2|2051.9|19
1715218200000|2024-05-09 01:30:00|2052.2|2051.9|2052.9|2052.6|2053.1|2052.8|2052.2|2051.9|27
1715218500000|2024-05-09 01:35:00|2052.8|2052.5|2052.3|2052|2053|2052.7|2052.3|2052|20
1715218800000|2024-05-09 01:40:00|2052.4|2052.1|2052.7|2052.4|2053|2052.7|2052.4|2052.1|12
1715219100000|2024-05-09 01:45:00|2052.8|2052.5|2053|2052.7|2053.1|2052.8|2052.7|2052.4|22
1715219400000|2024-05-09 01:50:00|2053.1|2052.8|2053.7|2053.4|2053.8|2053.5|2053|2052.7|20
1715219700000|2024-05-09 01:55:00|2053.8|2053.5|2054.8|2054.5|2055.3|2055|2053.6|2053.3|142
1715220000000|2024-05-09 02:00:00|2054.9|2054.6|2054.1|2053.8|2055.3|2055|2054|2053.7|102
1715220300000|2024-05-09 02:05:00|2054|2053.7|2053.3|2053|2054.1|2053.8|2053.3|2053|32
1715220600000|2024-05-09 02:10:00|2053.4|2053.1|2053.1|2052.8|2053.6|2053.3|2053.1|2052.8|17
1715220900000|2024-05-09 02:15:00|2053.2|2052.9|2053.2|2052.9|2053.5|2053.2|2053.1|2052.8|16
1715221200000|2024-05-09 02:20:00|2053.3|2053|2053|2052.7|2053.5|2053.2|2053|2052.7|17
1715221500000|2024-05-09 02:25:00|2053.1|2052.8|2052.8|2052.5|2053.2|2052.9|2052.6|2052.3|25
1715221800000|2024-05-09 02:30:00|2052.9|2052.6|2053|2052.7|2053|2052.7|2052.8|2052.5|9
1715222100000|2024-05-09 02:35:00|2052.9|2052.6|2053.2|2052.9|2053.2|2052.9|2052.8|2052.5|13
1715222400000|2024-05-09 02:40:00|2053.1|2052.8|2052.7|2052.4|2053.2|2052.9|2052.6|2052.3|31
1715222700000|2024-05-09 02:45:00|2052.6|2052.3|2052.8|2052.5|2052.8|2052.5|2052.6|2052.3|10
1715223000000|2024-05-09 02:50:00|2052.9|2052.6|2052.9|2052.6|2052.9|2052.6|2052.6|2052.3|9
1715223300000|2024-05-09 02:55:00|2052.8|2052.5|2052.7|2052.4|2052.8|2052.5|2052.7|2052.4|9
1715223600000|2024-05-09 03:00:00|2052.8|2052.5|2052.7|2052.4|2052.9|2052.6|2052.6|2052.3|36
1715223900000|2024-05-09 03:05:00|2052.8|2052.5|2052.8|2052.5|2052.8|2052.5|2052.6|2052.3|19
1715224200000|2024-05-09 03:10:00|2052.9|2052.6|2053.3|2053|2053.5|2053.2|2052.9|2052.6|38
1715224500000|2024-05-09 03:15:00|2053.2|2052.9|2053.1|2052.8|2053.2|2052.9|2052.8|2052.5|20
1715224800000|2024-05-09 03:20:00|2053|2052.7|2052.8|2052.5|2053.4|2053.1|2052.8|2052.5|26
1715225100000|2024-05-09 03:25:00|2052.7|2052.4|2052.6|2052.3|2052.7|2052.4|2052.4|2052.1|53
1715225400000|2024-05-09 03:30:00|2052.5|2052.2|2051.9|2051.6|2052.5|2052.2|2051.8|2051.5|24
1715225700000|2024-05-09 03:35:00|2051.8|2051.5|2052.3|2052|2052.3|2052|2051.7|2051.4|13
1715226000000|2024-05-09 03:40:00|2052.2|2051.9|2052|2051.7|2052.2|2051.9|2051.9|2051.6|26
1715226300000|2024-05-09 03:45:00|2051.9|2051.6|2052.1|2051.8|2052.2|2051.9|2051.9|2051.6|7
1715226600000|2024-05-09 03:50:00|2052|2051.7|2051.9|2051.6|2052.1|2051.8|2051.8|2051.5|11
1715226900000|2024-05-09 03:55:00|2051.8|2051.5|2051.6|2051.3|2051.8|2051.5|2051.5|2051.2|32
1715227200000|2024-05-09 04:00:00|2051.5|2051.2|2052|2051.7|2052.2|2051.9|2051.5|2051.2|38
1715227500000|2024-05-09 04:05:00|2051.9|2051.6|2052|2051.7|2052.2|2051.9|2051.9|2051.6|1
1715227800000|2024-05-09 04:10:00|2052.1|2051.8|2051.7|2051.4|2052.1|2051.8|2051.7|2051.4|19
1715228100000|2024-05-09 04:15:00|2051.5|2051.2|2051.8|2051.5|2051.8|2051.5|2051.5|2051.2|3
1715228400000|2024-05-09 04:20:00|2051.7|2051.4|2051.2|2050.9|2051.7|2051.4|2051.2|2050.9|35
1715228700000|2024-05-09 04:25:00|2051.3|2051|2051|2050.7|2051.3|2051|2051|2050.7|32
1715229000000|2024-05-09 04:30:00|2051.1|2050.8|2051.4|2051.1|2051.5|2051.2|2051.1|2050.8|14
1715229300000|2024-05-09 04:35:00|2051.5|2051.2|2051.3|2051|2051.5|2051.2|2051.2|2050.9|1
1715229600000|2024-05-09 04:40:00|2051.2|2050.9|2051.1|2050.8|2051.3|2051|2051|2050.7|18
1715229900000|2024-05-09 04:45:00|2051.2|2050.9|2051.2|2050.9|2051.2|2050.9|2051.1|2050.8|5
1715230200000|2024-05-09 04:50:00|2051.1|2050.8|2051.4|2051.1|2051.5|2051.2|2051.1|2050.8|11
1715230500000|2024-05-09 04:55:00|2051.6|2051.3|2050.6|2050.3|2051.6|2051.3|2050.4|2050.1|67
1715230800000|2024-05-09 05:00:00|2050.4|2050.1|2050.7|2050.4|2050.7|2050.4|2050.4|2050.1|61
1715231100000|2024-05-09 05:05:00|2050.6|2050.3|2050.3|2050|2050.9|2050.6|2050.1|2049.8|44
1715231400000|2024-05-09 05:10:00|2050.4|2050.1|2050.7|2050.4|2050.7|2050.4|2050.2|2049.9|13
1715231700000|2024-05-09 05:15:00|2050.6|2050.3|2050.9|2050.6|2051|2050.7|2050.5|2050.2|28
1715232000000|2024-05-09 05:20:00|2050.8|2050.5|2050.5|2050.2|2050.8|2050.5|2050.2|2049.9|19
1715232300000|2024-05-09 05:25:00|2050.4|2050.1|2050.1|2049.8|2050.4|2050.1|2050|2049.7|8
1715232600000|2024-05-09 05:30:00|2050|2049.7|2050.3|2050|2050.5|2050.2|2050|2049.7|23
1715232900000|2024-05-09 05:35:00|2050.2|2049.9|2050.2|2049.9|2050.4|2050.1|2050.1|2049.8|2
1715233200000|2024-05-09 05:40:00|2050.3|2050|2050.6|2050.3|2050.7|2050.4|2050.3|2050|12
1715233500000|2024-05-09 05:45:00|2050.9|2050.6|2051.1|2050.8|2051.2|2050.9|2050.9|2050.6|19
1715233800000|2024-05-09 05:50:00|2051|2050.7|2050.5|2050.2|2051.1|2050.8|2050.5|2050.2|17
1715234100000|2024-05-09 05:55:00|2050.4|2050.1|2050.4|2050.1|2050.9|2050.6|2050.3|2050|12
1715234400000|2024-05-09 06:00:00|2050.3|2050|2049.9|2049.6|2050.4|2050.1|2049.4|2049.1|35
1715234700000|2024-05-09 06:05:00|2050|2049.7|2050.2|2049.9|2050.4|2050.1|2049.7|2049.4|33
1715235000000|2024-05-09 06:10:00|2050.1|2049.8|2049.5|2049.2|2050.3|2050|2049.5|2049.2|28
1715235300000|2024-05-09 06:15:00|2049.6|2049.3|2049.6|2049.3|2050.2|2049.9|2049.5|2049.2|26
1715235600000|2024-05-09 06:20:00|2049.7|2049.4|2049.6|2049.3|2050|2049.7|2049.4|2049.1|38
1715235900000|2024-05-09 06:25:00|2049.5|2049.2|2049.6|2049.3|2049.8|2049.5|2049.2|2048.9|78
1715236200000|2024-05-09 06:30:00|2049.7|2049.4|2049.3|2049|2050.1|2049.8|2049.2|2048.9|73
1715236500000|2024-05-09 06:35:00|2049.2|2048.9|2049.5|2049.2|2049.6|2049.3|2049.1|2048.8|32
1715236800000|2024-05-09 06:40:00|2049.4|2049.1|2049.8|2049.5|2049.9|2049.6|2049.4|2049.1|37
1715237100000|2024-05-09 06:45:00|2049.9|2049.6|2049.6|2049.3|2049.9|2049.6|2049.6|2049.3|33
1715237400000|2024-05-09 06:50:00|2049.7|2049.4|2050.2|2049.9|2050.2|2049.9|2049.7|2049.4|35
1715237700000|2024-05-09 06:55:00|2050.1|2049.8|2048.7|2048.4|2050.1|2049.8|2048.7|2048.4|52
1715238000000|2024-05-09 07:00:00|2048.4|2048.1|2049.9|2049.6|2050.1|2049.8|2047.9|2047.6|186
1715238300000|2024-05-09 07:05:00|2050|2049.7|2050.9|2050.6|2050.9|2050.6|2049.8|2049.5|70
1715238600000|2024-05-09 07:10:00|2050.8|2050.5|2051.6|2051.3|2051.7|2051.4|2050.3|2050|133
1715238900000|2024-05-09 07:15:00|2051.7|2051.4|2050.5|2050.2|2051.7|2051.4|2050.4|2050.1|133
1715239200000|2024-05-09 07:20:00|2050.4|2050.1|2050.1|2049.8|2051.1|2050.8|2050.1|2049.8|71
1715239500000|2024-05-09 07:25:00|2050.2|2049.9|2048.5|2048.2|2050.3|2050|2048.4|2048.1|56
1715239800000|2024-05-09 07:30:00|2048.4|2048.1|2049.5|2049.2|2049.6|2049.3|2048.1|2047.8|72
1715240100000|2024-05-09 07:35:00|2049.6|2049.3|2049|2048.7|2049.8|2049.5|2049|2048.7|77
1715240400000|2024-05-09 07:40:00|2048.9|2048.6|2048.3|2048|2049|2048.7|2047.9|2047.6|60
1715240700000|2024-05-09 07:45:00|2048.2|2047.9|2048.1|2047.8|2048.6|2048.3|2048|2047.7|42
1715241000000|2024-05-09 07:50:00|2048.2|2047.9|2047.5|2047.2|2048.6|2048.3|2047.5|2047.2|113
1715241300000|2024-05-09 07:55:00|2047.6|2047.3|2048.1|2047.8|2048.3|2048|2047|2046.7|97
1715241600000|2024-05-09 08:00:00|2048|2047.7|2047.4|2047.1|2048.8|2048.5|2047.1|2046.8|112
1715241900000|2024-05-09 08:05:00|2047.5|2047.2|2048.3|2048|2048.3|2048|2047.5|2047.2|23
1715242200000|2024-05-09 08:10:00|2048.4|2048.1|2048.3|2048|2049|2048.7|2048.2|2047.9|42
1715242500000|2024-05-09 08:15:00|2048.2|2047.9|2048.6|2048.3|2048.7|2048.4|2047.9|2047.6|34
1715242800000|2024-05-09 08:20:00|2048.5|2048.2|2048.2|2047.9|2048.7|2048.4|2048|2047.7|37
1715243100000|2024-05-09 08:25:00|2048.3|2048|2047.7|2047.4|2048.3|2048|2047.6|2047.3|24
1715243400000|2024-05-09 08:30:00|2047.6|2047.3|2046.6|2046.3|2047.7|2047.4|2046.3|2046|110
1715243700000|2024-05-09 08:35:00|2046.5|2046.2|2046.9|2046.6|2046.9|2046.6|2046.2|2045.9|109
1715244000000|2024-05-09 08:40:00|2046.8|2046.5|2047.4|2047.1|2047.4|2047.1|2046.5|2046.2|71
1715244300000|2024-05-09 08:45:00|2047.3|2047|2046.7|2046.4|2047.4|2047.1|2046.5|2046.2|61
1715244600000|2024-05-09 08:50:00|2046.6|2046.3|2047.2|2046.9|2047.8|2047.5|2046.4|2046.1|220
1715244900000|2024-05-09 08:55:00|2047.3|2047|2046.8|2046.5|2047.5|2047.2|2046.7|2046.4|42
1715245200000|2024-05-09 09:00:00|2046.9|2046.6|2047.2|2046.9|2047.6|2047.3|2046.5|2046.2|127
1715245500000|2024-05-09 09:05:00|2047.3|2047|2047.7|2047.4|2048.1|2047.8|2047|2046.7|80
1715245800000|2024-05-09 09:10:00|2047.5|2047.2|2047.1|2046.8|2047.8|2047.5|2047|2046.7|70
1715246100000|2024-05-09 09:15:00|2047.2|2046.9|2045.8|2045.5|2047.7|2047.4|2045.5|2045.2|90
1715246400000|2024-05-09 09:20:00|2046|2045.7|2046.7|2046.4|2047.4|2047.1|2046|2045.7|64
1715246700000|2024-05-09 09:25:00|2046.8|2046.5|2046.1|2045.8|2046.9|2046.6|2046|2045.7|64
1715247000000|2024-05-09 09:30:00|2046.2|2045.9|2047|2046.7|2047.2|2046.9|2046|2045.7|71
1715247300000|2024-05-09 09:35:00|2046.8|2046.5|2046.8|2046.5|2046.9|2046.6|2046.2|2045.9|42
1715247600000|2024-05-09 09:40:00|2046.9|2046.6|2046.1|2045.8|2047|2046.7|2045.9|2045.6|64
1715247900000|2024-05-09 09:45:00|2046|2045.7|2045.7|2045.4|2046.2|2045.9|2045.6|2045.3|48
1715248200000|2024-05-09 09:50:00|2045.8|2045.5|2046.6|2046.3|2046.8|2046.5|2045.7|2045.4|30
1715248500000|2024-05-09 09:55:00|2046.5|2046.2|2046.8|2046.5|2046.8|2046.5|2046.3|2046|41
1715248800000|2024-05-09 10:00:00|2046.9|2046.6|2047.3|2047|2047.6|2047.3|2046.7|2046.4|46
1715249100000|2024-05-09 10:05:00|2047.4|2047.1|2047.3|2047|2047.5|2047.2|2046.7|2046.4|146
1715249400000|2024-05-09 10:10:00|2047.4|2047.1|2048|2047.7|2048.3|2048|2047.2|2046.9|75
1715249700000|2024-05-09 10:15:00|2048.1|2047.8|2048.3|2048|2048.5|2048.2|2047.8|2047.5|35
1715250000000|2024-05-09 10:20:00|2048.4|2048.1|2049.2|2048.9|2049.2|2048.9|2048.4|2048.1|61
1715250300000|2024-05-09 10:25:00|2049.1|2048.8|2048.8|2048.5|2049.6|2049.3|2048.4|2048.1|118
1715250600000|2024-05-09 10:30:00|2048.9|2048.6|2048.5|2048.2|2049.3|2049|2048.3|2048|213
1715250900000|2024-05-09 10:35:00|2048.4|2048.1|2048.4|2048.1|2048.7|2048.4|2048.2|2047.9|32
1715251200000|2024-05-09 10:40:00|2048.3|2048|2047.9|2047.6|2048.6|2048.3|2047.4|2047.1|63
1715251500000|2024-05-09 10:45:00|2048|2047.7|2047.7|2047.4|2048.4|2048.1|2047.7|2047.4|36
1715251800000|2024-05-09 10:50:00|2047.8|2047.5|2047.5|2047.2|2047.8|2047.5|2047.3|2047|71
1715252100000|2024-05-09 10:55:00|2047.6|2047.3|2047.1|2046.8|2047.7|2047.4|2046.7|2046.4|77
1715252400000|2024-05-09 11:00:00|2047.3|2047|2047|2046.7|2048.4|2048.1|2046.7|2046.4|112
1715252700000|2024-05-09 11:05:00|2047.1|2046.8|2046.5|2046.2|2047.5|2047.2|2046.1|2045.8|78
1715253000000|2024-05-09 11:10:00|2046.4|2046.1|2047|2046.7|2047|2046.7|2046.3|2046|53
1715253300000|2024-05-09 11:15:00|2047.1|2046.8|2049.2|2048.9|2049.3|2049|2046.9|2046.6|167
1715253600000|2024-05-09 11:20:00|2049.3|2049|2046.9|2046.6|2049.3|2049|2046.8|2046.5|87
1715253900000|2024-05-09 11:25:00|2046.8|2046.5|2048.4|2048.1|2048.8|2048.5|2046.6|2046.3|217
1715254200000|2024-05-09 11:30:00|2048.3|2048|2050.3|2050|2050.4|2050.1|2048.1|2047.8|243
1715254500000|2024-05-09 11:35:00|2050.2|2049.9|2051.4|2051.1|2051.6|2051.3|2050.2|2049.9|198
1715254800000|2024-05-09 11:40:00|2051.5|2051.2|2052.4|2052.1|2052.7|2052.4|2051.1|2050.8|308
1715255100000|2024-05-09 11:45:00|2052.3|2052|2053.1|2052.8|2053.1|2052.8|2052|2051.7|183
1715255400000|2024-05-09 11:50:00|2053|2052.7|2050.9|2050.6|2053.6|2053.3|2050.9|2050.6|314
1715255700000|2024-05-09 11:55:00|2051|2050.7|2051.7|2051.4|2052.2|2051.9|2050.3|2050|201
1715256000000|2024-05-09 12:00:00|2051.6|2051.3|2051.6|2051.3|2052|2051.7|2050|2049.7|401
1715256300000|2024-05-09 12:05:00|2051.7|2051.4|2052.1|2051.8|2053|2052.7|2051.6|2051.3|231
1715256600000|2024-05-09 12:10:00|2052.2|2051.9|2049.6|2049.3|2052.2|2051.9|2049.3|2049|231
1715256900000|2024-05-09 12:15:00|2049.5|2049.2|2049.6|2049.3|2049.9|2049.6|2048.6|2048.3|272
1715257200000|2024-05-09 12:20:00|2049.5|2049.2|2051.2|2050.9|2051.6|2051.3|2048.6|2048.3|150
1715257500000|2024-05-09 12:25:00|2051.1|2050.8|2052.4|2052.1|2052.6|2052.3|2051|2050.7|269
1715257800000|2024-05-09 12:30:00|2052.2|2051.9|2060.7|2060.4|2063.5|2063.2|2052.2|2051.9|3101
1715258100000|2024-05-09 12:35:00|2060.2|2059.9|2061.2|2060.9|2061.7|2061.4|2059|2058.7|632
1715258400000|2024-05-09 12:40:00|2061.1|2060.8|2058.7|2058.4|2061.6|2061.3|2058.7|2058.4|486
1715258700000|2024-05-09 12:45:00|2058.8|2058.5|2057.4|2057.1|2058.8|2058.5|2056.8|2056.5|640
1715259000000|2024-05-09 12:50:00|2057.5|2057.2|2060.6|2060.3|2061.4|2061.1|2056.9|2056.6|506
1715259300000|2024-05-09 12:55:00|2060.5|2060.2|2060.5|2060.2|2061|2060.7|2059.6|2059.3|359
1715259600000|2024-05-09 13:00:00|2060.6|2060.3|2058.5|2058.2|2060.7|2060.4|2058.1|2057.8|474
1715259900000|2024-05-09 13:05:00|2058.3|2058|2060.1|2059.8|2060.6|2060.3|2058.3|2058|340
1715260200000|2024-05-09 13:10:00|2060.2|2059.9|2058.6|2058.3|2060.2|2059.9|2058.3|2058|362
1715260500000|2024-05-09 13:15:00|2058.7|2058.4|2057.3|2057|2059.2|2058.9|2057.2|2056.9|399
1715260800000|2024-05-09 13:20:00|2057.4|2057.1|2056|2055.7|2058|2057.7|2055.6|2055.3|496
1715261100000|2024-05-09 13:25:00|2056.1|2055.8|2057.1|2056.8|2057.1|2056.8|2055.7|2055.4|733
1715261400000|2024-05-09 13:30:00|2057.5|2057.2|2058.1|2057.8|2061.6|2061.3|2056|2055.7|4776
1715261700000|2024-05-09 13:35:00|2058|2057.7|2052.9|2052.6|2059.4|2059.1|2052.8|2052.5|3145
1715262000000|2024-05-09 13:40:00|2053|2052.7|2054.2|2053.9|2054.8|2054.5|2051|2050.7|2515
1715262300000|2024-05-09 13:45:00|2054.3|2054|2055.3|2055|2055.8|2055.5|2053.5|2053.2|1562
1715262600000|2024-05-09 13:50:00|2055.4|2055.1|2056.7|2056.4|2057.6|2057.3|2054.9|2054.6|1404
1715262900000|2024-05-09 13:55:00|2056.8|2056.5|2056.7|2056.4|2057.2|2056.9|2055.3|2055|874
1715263200000|2024-05-09 14:00:00|2056.6|2056.3|2059.1|2058.8|2059.5|2059.2|2056.2|2055.9|1634
1715263500000|2024-05-09 14:05:00|2059.2|2058.9|2061.8|2061.5|2062.1|2061.8|2059.1|2058.8|1349
1715263800000|2024-05-09 14:10:00|2061.9|2061.6|2060.4|2060.1|2063.2|2062.9|2059.9|2059.6|1524
1715264100000|2024-05-09 14:15:00|2060.5|2060.2|2061.3|2061|2063.7|2063.4|2059.8|2059.5|1809
1715264400000|2024-05-09 14:20:00|2061.2|2060.9|2064.9|2064.6|2065.6|2065.3|2061|2060.7|2765
1715264700000|2024-05-09 14:25:00|2065|2064.7|2063|2062.7|2065.3|2065|2062.4|2062.1|1408
1715265000000|2024-05-09 14:30:00|2063.2|2062.9|2063.9|2063.6|2065.4|2065.1|2063.2|2062.9|1165
1715265300000|2024-05-09 14:35:00|2064|2063.7|2066.5|2066.2|2067.8|2067.5|2064|2063.7|1694
1715265600000|2024-05-09 14:40:00|2066.6|2066.3|2065.7|2065.4|2067.4|2067.1|2064.5|2064.2|1061
1715265900000|2024-05-09 14:45:00|2065.8|2065.5|2067|2066.7|2067.3|2067|2065.1|2064.8|856
1715266200000|2024-05-09 14:50:00|2067.1|2066.8|2067.6|2067.3|2068.2|2067.9|2066.6|2066.3|949
1715266500000|2024-05-09 14:55:00|2067.5|2067.2|2067.6|2067.3|2068.2|2067.9|2066.3|2066|814
1715266800000|2024-05-09 15:00:00|2067.9|2067.6|2067.6|2067.3|2068.6|2068.3|2067|2066.7|1153
1715267100000|2024-05-09 15:05:00|2067.7|2067.4|2068.3|2068|2069.8|2069.5|2067.4|2067.1|1059
1715267400000|2024-05-09 15:10:00|2068.4|2068.1|2069.2|2068.9|2069.3|2069|2068.2|2067.9|946
1715267700000|2024-05-09 15:15:00|2069.3|2069|2068.4|2068.1|2069.7|2069.4|2068|2067.7|616
1715268000000|2024-05-09 15:20:00|2068.6|2068.3|2067|2066.7|2068.8|2068.5|2066.7|2066.4|702
1715268300000|2024-05-09 15:25:00|2066.9|2066.6|2066.9|2066.6|2067.6|2067.3|2066.6|2066.3|593
1715268600000|2024-05-09 15:30:00|2067|2066.7|2065.8|2065.5|2067.2|2066.9|2065.5|2065.2|744
1715268900000|2024-05-09 15:35:00|2065.7|2065.4|2065.3|2065|2066.3|2066|2065.2|2064.9|517
1715269200000|2024-05-09 15:40:00|2065.4|2065.1|2066|2065.7|2066.1|2065.8|2065.1|2064.8|595
1715269500000|2024-05-09 15:45:00|2066.1|2065.8|2066.5|2066.2|2067|2066.7|2065.3|2065|913
1715269800000|2024-05-09 15:50:00|2066.4|2066.1|2066.1|2065.8|2066.8|2066.5|2065.7|2065.4|765
1715270100000|2024-05-09 15:55:00|2066|2065.7|2065.5|2065.2|2066.2|2065.9|2065|2064.7|963
1715270400000|2024-05-09 16:00:00|2065.6|2065.3|2065.9|2065.6|2066.2|2065.9|2065|2064.7|593
1715270700000|2024-05-09 16:05:00|2066|2065.7|2066.9|2066.6|2067.2|2066.9|2065.7|2065.4|513
1715271000000|2024-05-09 16:10:00|2067|2066.7|2068.2|2067.9|2068.3|2068|2066.8|2066.5|650
1715271300000|2024-05-09 16:15:00|2068.4|2068.1|2068.1|2067.8|2069.1|2068.8|2067.6|2067.3|773
1715271600000|2024-05-09 16:20:00|2068.2|2067.9|2068.1|2067.8|2068.4|2068.1|2067.7|2067.4|413
1715271900000|2024-05-09 16:25:00|2068|2067.7|2067|2066.7|2068.3|2068|2067|2066.7|490
1715272200000|2024-05-09 16:30:00|2067.1|2066.8|2066|2065.7|2067.1|2066.8|2065.2|2064.9|715
1715272500000|2024-05-09 16:35:00|2065.9|2065.6|2066.3|2066|2066.8|2066.5|2065.9|2065.6|384
1715272800000|2024-05-09 16:40:00|2066.4|2066.1|2067.1|2066.8|2067.3|2067|2066.1|2065.8|385
1715273100000|2024-05-09 16:45:00|2067|2066.7|2066.2|2065.9|2067.7|2067.4|2065.9|2065.6|484
1715273400000|2024-05-09 16:50:00|2066.1|2065.8|2066.6|2066.3|2066.9|2066.6|2066.1|2065.8|536
1715273700000|2024-05-09 16:55:00|2066.7|2066.4|2065.8|2065.5|2066.8|2066.5|2065.3|2065|451
1715274000000|2024-05-09 17:00:00|2065.7|2065.4|2068.9|2068.6|2069.3|2069|2064.7|2064.4|2060
1715274300000|2024-05-09 17:05:00|2068.8|2068.5|2067.7|2067.4|2069.1|2068.8|2067.4|2067.1|783
1715274600000|2024-05-09 17:10:00|2067.6|2067.3|2068.3|2068|2068.9|2068.6|2067.5|2067.2|568
1715274900000|2024-05-09 17:15:00|2068.4|2068.1|2066.9|2066.6|2068.4|2068.1|2066.7|2066.4|673
1715275200000|2024-05-09 17:20:00|2066.8|2066.5|2065.8|2065.5|2067.1|2066.8|2064.8|2064.5|953
1715275500000|2024-05-09 17:25:00|2065.9|2065.6|2067.6|2067.3|2068|2067.7|2065.8|2065.5|540
1715275800000|2024-05-09 17:30:00|2067.7|2067.4|2066.5|2066.2|2067.7|2067.4|2066.4|2066.1|471
1715276100000|2024-05-09 17:35:00|2066.4|2066.1|2067.7|2067.4|2067.8|2067.5|2066.3|2066|569
1715276400000|2024-05-09 17:40:00|2067.6|2067.3|2067.9|2067.6|2068|2067.7|2067.4|2067.1|311
1715276700000|2024-05-09 17:45:00|2068|2067.7|2067|2066.7|2068.5|2068.2|2066.6|2066.3|421
1715277000000|2024-05-09 17:50:00|2067.1|2066.8|2066.8|2066.5|2067.2|2066.9|2066.3|2066|275
1715277300000|2024-05-09 17:55:00|2066.7|2066.4|2066.5|2066.2|2067.2|2066.9|2066.3|2066|263
1715277600000|2024-05-09 18:00:00|2066.3|2066|2066.3|2066|2066.6|2066.3|2065.7|2065.4|744
1715277900000|2024-05-09 18:05:00|2066.4|2066.1|2066.6|2066.3|2067.1|2066.8|2066.3|2066|377
1715278200000|2024-05-09 18:10:00|2066.5|2066.2|2066.8|2066.5|2067.2|2066.9|2066.2|2065.9|360
1715278500000|2024-05-09 18:15:00|2066.9|2066.6|2067.6|2067.3|2067.9|2067.6|2066.5|2066.2|425
1715278800000|2024-05-09 18:20:00|2067.7|2067.4|2067.7|2067.4|2068|2067.7|2067.1|2066.8|393
1715279100000|2024-05-09 18:25:00|2067.8|2067.5|2069|2068.7|2069.4|2069.1|2067.8|2067.5|713
1715279400000|2024-05-09 18:30:00|2068.9|2068.6|2067.5|2067.2|2069.5|2069.2|2067.5|2067.2|603
1715279700000|2024-05-09 18:35:00|2067.6|2067.3|2068.9|2068.6|2069.5|2069.2|2067.5|2067.2|970
1715280000000|2024-05-09 18:40:00|2069|2068.7|2068.8|2068.5|2069.1|2068.8|2068.4|2068.1|709
1715280300000|2024-05-09 18:45:00|2068.7|2068.4|2068.6|2068.3|2069.3|2069|2068.2|2067.9|475
1715280600000|2024-05-09 18:50:00|2068.7|2068.4|2070.1|2069.8|2070.5|2070.2|2068.6|2068.3|1033
1715280900000|2024-05-09 18:55:00|2070|2069.7|2070.9|2070.6|2071.6|2071.3|2070|2069.7|924
1715281200000|2024-05-09 19:00:00|2071|2070.7|2072.5|2072.2|2072.6|2072.3|2070.7|2070.4|1284
1715281500000|2024-05-09 19:05:00|2072.4|2072.1|2072.7|2072.4|2073.3|2073|2072.2|2071.9|904
1715281800000|2024-05-09 19:10:00|2072.8|2072.5|2072.4|2072.1|2073|2072.7|2071.5|2071.2|649
1715282100000|2024-05-09 19:15:00|2072.3|2072|2071.7|2071.4|2072.4|2072.1|2071.6|2071.3|892
1715282400000|2024-05-09 19:20:00|2071.8|2071.5|2071.9|2071.6|2072.7|2072.4|2071.7|2071.4|725
1715282700000|2024-05-09 19:25:00|2071.8|2071.5|2072.1|2071.8|2072.7|2072.4|2071.5|2071.2|601
1715283000000|2024-05-09 19:30:00|2072|2071.7|2073.4|2073.1|2073.5|2073.2|2071.9|2071.6|1110
1715283300000|2024-05-09 19:35:00|2073.6|2073.3|2074.7|2074.4|2076|2075.7|2073.2|2072.9|1691
1715283600000|2024-05-09 19:40:00|2074.8|2074.5|2073.4|2073.1|2075.6|2075.3|2073.3|2073|1698
1715283900000|2024-05-09 19:45:00|2073.3|2073|2073.5|2073.2|2074.4|2074.1|2073.2|2072.9|1191
1715284200000|2024-05-09 19:50:00|2073.4|2073.1|2076.5|2076.2|2077.1|2076.8|2073.4|2073.1|2222
1715284500000|2024-05-09 19:55:00|2076.4|2076.1|2075.5|2075.2|2076.4|2076.1|2074.4|2074.1|8404
1715284800000|2024-05-09 20:00:00|2075.4|2075.1|2076.1|2075.8|2076.5|2076.2|2075|2074.7|3073
1715285100000|2024-05-09 20:05:00|2076|2075.7|2077.6|2077.3|2077.8|2077.5|2075.9|2075.6|1113
1715285400000|2024-05-09 20:10:00|2077.7|2077.4|2076.7|2076.4|2077.9|2077.6|2076.7|2076.4|955
1715285700000|2024-05-09 20:15:00|2076.8|2076.5|2075.9|2075.6|2076.8|2076.5|2075.7|2075.4|779
1715286000000|2024-05-09 20:20:00|2076|2075.7|2075.6|2075.3|2076.1|2075.8|2075.5|2075.2|220
1715286300000|2024-05-09 20:25:00|2075.5|2075.2|2076.2|2075.9|2076.2|2075.9|2075.5|2075.2|233
1715286600000|2024-05-09 20:30:00|2076.3|2076|2075.5|2075.2|2076.3|2076|2075.3|2075|140
1715286900000|2024-05-09 20:35:00|2075.6|2075.3|2076.1|2075.8|2076.3|2076|2075.5|2075.2|168
1715287200000|2024-05-09 20:40:00|2076.2|2075.9|2076.2|2075.9|2076.8|2076.5|2076.1|2075.8|189
1715287500000|2024-05-09 20:45:00|2076.3|2076|2076.1|2075.8|2076.6|2076.3|2075.9|2075.6|202
1715287800000|2024-05-09 20:50:00|2076.2|2075.9|2075.5|2075.2|2076.2|2075.9|2075.4|2075.1|70
1715288100000|2024-05-09 20:55:00|2075.6|2075.3|2075.6|2074.8|2075.9|2075.6|2075.1|2074.6|155
1715288400000|2024-05-09 21:00:00|2075.5|2074.7|2075.7|2074.9|2075.7|2074.9|2075.5|2074.7|0
1715288700000|2024-05-09 21:05:00|2075.6|2074.8|2075.5|2074.7|2075.7|2074.9|2075.5|2074.7|0
1715289000000|2024-05-09 21:10:00|2075.6|2074.8|2075.6|2074.8|2075.6|2074.8|2075.5|2074.7|0
1715289300000|2024-05-09 21:15:00|2075.5|2074.7|2075.4|2074.6|2075.5|2074.7|2075.4|2074.6|0
1715289600000|2024-05-09 21:20:00|2075.5|2074.7|2075.5|2074.7|2075.5|2074.7|2075.5|2074.7|0
1715290200000|2024-05-09 21:30:00|2075.4|2074.6|2075.8|2075|2075.8|2075|2075.4|2074.6|0
1715291100000|2024-05-09 21:45:00|2075.7|2074.9|2075.7|2074.9|2075.7|2074.9|2075.7|2074.9|0
1715291400000|2024-05-09 21:50:00|2075.8|2075|2075.8|2075|2075.8|2075|2075.7|2074.9|0
1715291700000|2024-05-09 21:55:00|2075.7|2074.9|2075.9|2075.1|2076.1|2075.3|2075.6|2074.8|0
1715292000000|2024-05-09 22:00:00|2076.2|2075.9|2075.9|2075.6|2077.2|2076.9|2075.5|2075.2|226
1715292300000|2024-05-09 22:05:00|2076|2075.7|2077.1|2076.8|2077.2|2076.9|2075.7|2075.4|69
1715292600000|2024-05-09 22:10:00|2077.2|2076.9|2077.8|2077.5|2077.9|2077.6|2077.1|2076.8|101
1715292900000|2024-05-09 22:15:00|2077.9|2077.6|2077.6|2077.3|2077.9|2077.6|2077.2|2076.9|23
1715293200000|2024-05-09 22:20:00|2077.5|2077.2|2077.1|2076.8|2077.5|2077.2|2076.9|2076.6|49
1715293500000|2024-05-09 22:25:00|2077|2076.7|2076.7|2076.4|2077.1|2076.8|2076.6|2076.3|31
1715293800000|2024-05-09 22:30:00|2076.6|2076.3|2076.9|2076.6|2076.9|2076.6|2076.3|2076|58
1715294100000|2024-05-09 22:35:00|2077|2076.7|2077.1|2076.8|2077.2|2076.9|2077|2076.7|18
1715294400000|2024-05-09 22:40:00|2077|2076.7|2077.3|2077|2077.3|2077|2077|2076.7|14
1715294700000|2024-05-09 22:45:00|2077.2|2076.9|2077.5|2077.2|2077.5|2077.2|2077.1|2076.8|18
1715295000000|2024-05-09 22:50:00|2077.4|2077.1|2077.8|2077.5|2078|2077.7|2077.4|2077.1|41
1715295300000|2024-05-09 22:55:00|2077.7|2077.4|2077.2|2076.9|2077.8|2077.5|2077.1|2076.8|24
1715295600000|2024-05-09 23:00:00|2077.3|2077|2077.5|2077.2|2077.7|2077.4|2077.2|2076.9|35
1715295900000|2024-05-09 23:05:00|2077.6|2077.3|2077.6|2077.3|2077.7|2077.4|2077.6|2077.3|6
1715296200000|2024-05-09 23:10:00|2077.8|2077.5|2077.8|2077.5|2078|2077.7|2077.7|2077.4|24
1715296500000|2024-05-09 23:15:00|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.6|2077.3|26
1715296800000|2024-05-09 23:20:00|2078|2077.7|2078.2|2077.9|2078.2|2077.9|2078|2077.7|80
1715297100000|2024-05-09 23:25:00|2078.1|2077.8|2077.5|2077.2|2078.1|2077.8|2077.5|2077.2|19
1715297400000|2024-05-09 23:30:00|2077.6|2077.3|2077.3|2077|2077.7|2077.4|2077.1|2076.8|18
1715297700000|2024-05-09 23:35:00|2077.2|2076.9|2077.7|2077.4|2077.8|2077.5|2077.2|2076.9|12
1715298000000|2024-05-09 23:40:00|2077.6|2077.3|2077.8|2077.5|2078|2077.7|2077.6|2077.3|6
1715298300000|2024-05-09 23:45:00|2078.2|2077.9|2077.7|2077.4|2078.2|2077.9|2077.6|2077.3|21
1715298600000|2024-05-09 23:50:00|2077.8|2077.5|2077.6|2077.3|2077.8|2077.5|2077.3|2077|21
1715298900000|2024-05-09 23:55:00|2077.7|2077.4|2077.3|2077|2077.8|2077.5|2077.1|2076.8|11
1715299200000|2024-05-10 00:00:00|2077.4|2077.1|2076.7|2076.4|2077.5|2077.2|2076.6|2076.3|35
1715299500000|2024-05-10 00:05:00|2076.8|2076.5|2077.3|2077|2077.4|2077.1|2076.8|2076.5|23
1715299800000|2024-05-10 00:10:00|2077.2|2076.9|2077|2076.7|2077.2|2076.9|2076.8|2076.5|43
1715300100000|2024-05-10 00:15:00|2077.1|2076.8|2077.4|2077.1|2077.4|2077.1|2076.8|2076.5|42
1715300400000|2024-05-10 00:20:00|2077.5|2077.2|2077|2076.7|2077.5|2077.2|2077|2076.7|27
1715300700000|2024-05-10 00:25:00|2076.9|2076.6|2077.5|2077.2|2077.5|2077.2|2076.8|2076.5|41
1715301000000|2024-05-10 00:30:00|2077.6|2077.3|2076.9|2076.6|2077.8|2077.5|2076.8|2076.5|77
1715301300000|2024-05-10 00:35:00|2077|2076.7|2077.3|2077|2077.3|2077|2076.7|2076.4|24
1715301600000|2024-05-10 00:40:00|2077.4|2077.1|2077.7|2077.4|2077.7|2077.4|2077.3|2077|16
1715301900000|2024-05-10 00:45:00|2077.5|2077.2|2077.5|2077.2|2077.7|2077.4|2077.5|2077.2|34
1715302200000|2024-05-10 00:50:00|2077.6|2077.3|2078|2077.7|2078.2|2077.9|2077.5|2077.2|45
1715302500000|2024-05-10 00:55:00|2078.1|2077.8|2078.8|2078.5|2078.8|2078.5|2078.1|2077.8|71
1715302800000|2024-05-10 01:00:00|2079|2078.7|2079.7|2079.4|2079.7|2079.4|2078.6|2078.3|204
1715303100000|2024-05-10 01:05:00|2079.8|2079.5|2079.5|2079.2|2079.9|2079.6|2079.1|2078.8|44
1715303400000|2024-05-10 01:10:00|2079.4|2079.1|2078.7|2078.4|2079.4|2079.1|2078.5|2078.2|42
1715303700000|2024-05-10 01:15:00|2078.8|2078.5|2078.4|2078.1|2079|2078.7|2078|2077.7|53
1715304000000|2024-05-10 01:20:00|2078.5|2078.2|2077.7|2077.4|2078.6|2078.3|2077.6|2077.3|77
1715304300000|2024-05-10 01:25:00|2077.8|2077.5|2077.7|2077.4|2077.9|2077.6|2077.5|2077.2|25
1715304600000|2024-05-10 01:30:00|2077.6|2077.3|2077.6|2077.3|2077.9|2077.6|2077.1|2076.8|52
1715304900000|2024-05-10 01:35:00|2077.7|2077.4|2077.3|2077|2077.7|2077.4|2077.2|2076.9|17
1715305200000|2024-05-10 01:40:00|2077.2|2076.9|2077.8|2077.5|2077.8|2077.5|2077.2|2076.9|37
1715305500000|2024-05-10 01:45:00|2077.9|2077.6|2077.5|2077.2|2077.9|2077.6|2077.4|2077.1|7
1715305800000|2024-05-10 01:50:00|2077.4|2077.1|2077.2|2076.9|2077.5|2077.2|2077.1|2076.8|12
1715306100000|2024-05-10 01:55:00|2077.1|2076.8|2076.6|2076.3|2077.2|2076.9|2076.5|2076.2|13
1715306400000|2024-05-10 02:00:00|2076.5|2076.2|2077.1|2076.8|2077.2|2076.9|2076.5|2076.2|12
1715306700000|2024-05-10 02:05:00|2077|2076.7|2077.2|2076.9|2077.2|2076.9|2077|2076.7|6
1715307000000|2024-05-10 02:10:00|2077.3|2077|2077.1|2076.8|2077.3|2077|2076.8|2076.5|23
1715307300000|2024-05-10 02:15:00|2077|2076.7|2076.6|2076.3|2077.3|2077|2076.6|2076.3|32
1715307600000|2024-05-10 02:20:00|2076.5|2076.2|2076.8|2076.5|2077|2076.7|2076.4|2076.1|13
1715307900000|2024-05-10 02:25:00|2076.7|2076.4|2076.8|2076.5|2077|2076.7|2076.7|2076.4|7
1715308200000|2024-05-10 02:30:00|2076.9|2076.6|2076.7|2076.4|2076.9|2076.6|2076.6|2076.3|13
1715308500000|2024-05-10 02:35:00|2076.6|2076.3|2076.2|2075.9|2076.6|2076.3|2076.2|2075.9|22
1715308800000|2024-05-10 02:40:00|2076.1|2075.8|2076.5|2076.2|2076.7|2076.4|2076.1|2075.8|35
1715309100000|2024-05-10 02:45:00|2076.6|2076.3|2076.9|2076.6|2076.9|2076.6|2076.6|2076.3|3
1715309400000|2024-05-10 02:50:00|2076.8|2076.5|2077|2076.7|2077|2076.7|2076.7|2076.4|12
1715309700000|2024-05-10 02:55:00|2076.9|2076.6|2076.9|2076.6|2077.1|2076.8|2076.7|2076.4|8
1715310000000|2024-05-10 03:00:00|2077|2076.7|2077.2|2076.9|2077.3|2077|2077|2076.7|3
1715310300000|2024-05-10 03:05:00|2077.3|2077|2077.3|2077|2077.3|2077|2077|2076.7|7
1715310600000|2024-05-10 03:10:00|2077.4|2077.1|2077.5|2077.2|2077.5|2077.2|2077.4|2077.1|6
1715310900000|2024-05-10 03:15:00|||||||||4
1715311200000|2024-05-10 03:20:00|2077.3|2077|2077.4|2077.1|2077.5|2077.2|2077.3|2077|12
1715311500000|2024-05-10 03:25:00|2077.3|2077|2077.3|2077|2077.4|2077.1|2077.3|2077|6
1715311800000|2024-05-10 03:30:00|2077.4|2077.1|2077|2076.7|2077.5|2077.2|2076.9|2076.6|11
1715312100000|2024-05-10 03:35:00|2076.9|2076.6|2076.7|2076.4|2076.9|2076.6|2076.7|2076.4|5
1715312400000|2024-05-10 03:40:00|2076.6|2076.3|2076.5|2076.2|2076.6|2076.3|2076.5|2076.2|7
1715312700000|2024-05-10 03:45:00|2076.4|2076.1|2076.1|2075.8|2076.4|2076.1|2076.1|2075.8|28
1715313000000|2024-05-10 03:50:00|2076.2|2075.9|2076.3|2076|2076.3|2076|2076|2075.7|18
1715313300000|2024-05-10 03:55:00|2076.4|2076.1|2076.5|2076.2|2076.6|2076.3|2076.4|2076.1|5
1715313600000|2024-05-10 04:00:00|2076.6|2076.3|2076.6|2076.3|2076.9|2076.6|2076.5|2076.2|4
1715313900000|2024-05-10 04:05:00|2076.8|2076.5|2076.8|2076.5|2077.1|2076.8|2076.7|2076.4|41
1715314200000|2024-05-10 04:10:00|2076.9|2076.6|2076.9|2076.6|2077.1|2076.8|2076.9|2076.6|10
1715314500000|2024-05-10 04:15:00|2076.8|2076.5|2077.1|2076.8|2077.2|2076.9|2076.8|2076.5|6
1715314800000|2024-05-10 04:20:00|2077|2076.7|2077.2|2076.9|2077.2|2076.9|2077|2076.7|3
1715315100000|2024-05-10 04:25:00|2077.1|2076.8|2077|2076.7|2077.1|2076.8|2076.9|2076.6|5
1715315400000|2024-05-10 04:30:00|2077.1|2076.8|2077.9|2077.6|2078.1|2077.8|2077.1|2076.8|35
1715315700000|2024-05-10 04:35:00|2077.8|2077.5|2078|2077.7|2078.1|2077.8|2077.7|2077.4|19
1715316000000|2024-05-10 04:40:00|2078.1|2077.8|2077.9|2077.6|2078.1|2077.8|2077.8|2077.5|6
1715316300000|2024-05-10 04:45:00|2078|2077.7|2078.3|2078|2078.3|2078|2078|2077.7|9
1715316600000|2024-05-10 04:50:00|2078.2|2077.9|2078.2|2077.9|2078.3|2078|2078.2|2077.9|8
1715316900000|2024-05-10 04:55:00|2078.1|2077.8|2078.2|2077.9|2078.3|2078|2078|2077.7|3
1715317200000|2024-05-10 05:00:00|2078.1|2077.8|2078.8|2078.5|2079|2078.7|2078|2077.7|25
1715317500000|2024-05-10 05:05:00|2078.7|2078.4|2078.6|2078.3|2078.8|2078.5|2078.4|2078.1|2
1715317800000|2024-05-10 05:10:00|2078.7|2078.4|2078.5|2078.2|2078.9|2078.6|2078.5|2078.2|9
1715318100000|2024-05-10 05:15:00|2078.4|2078.1|2079|2078.7|2079.1|2078.8|2078.4|2078.1|7
1715318400000|2024-05-10 05:20:00|2079.1|2078.8|2078.6|2078.3|2079.1|2078.8|2078.5|2078.2|17
1715318700000|2024-05-10 05:25:00|2078.5|2078.2|2078.5|2078.2|2078.8|2078.5|2078.4|2078.1|10
1715319000000|2024-05-10 05:30:00|2078.4|2078.1|2078.7|2078.4|2078.7|2078.4|2078.3|2078|24
1715319300000|2024-05-10 05:35:00|2078.6|2078.3|2078.8|2078.5|2079|2078.7|2078.6|2078.3|17
1715319600000|2024-05-10 05:40:00|2078.7|2078.4|2079|2078.7|2079.1|2078.8|2078.7|2078.4|18
1715319900000|2024-05-10 05:45:00|2079.2|2078.9|2079.1|2078.8|2079.4|2079.1|2079.1|2078.8|26
1715320200000|2024-05-10 05:50:00|2079.2|2078.9|2078.9|2078.6|2079.4|2079.1|2078.9|2078.6|23
1715320500000|2024-05-10 05:55:00|2079|2078.7|2078.8|2078.5|2079.2|2078.9|2078.8|2078.5|11
1715320800000|2024-05-10 06:00:00|2078.7|2078.4|2078.3|2078|2078.9|2078.6|2078.3|2078|56
1715321100000|2024-05-10 06:05:00|2078.4|2078.1|2078.8|2078.5|2078.8|2078.5|2078.4|2078.1|30
1715321400000|2024-05-10 06:10:00|2078.7|2078.4|2079|2078.7|2079.3|2079|2078.6|2078.3|33
1715321700000|2024-05-10 06:15:00|2078.9|2078.6|2078.9|2078.6|2079|2078.7|2078.6|2078.3|21
1715322000000|2024-05-10 06:20:00|2079|2078.7|2080.1|2079.8|2080.1|2079.8|2079|2078.7|19
1715322300000|2024-05-10 06:25:00|2080|2079.7|2080.2|2079.9|2080.7|2080.4|2079.8|2079.5|110
1715322600000|2024-05-10 06:30:00|2080.1|2079.8|2079.7|2079.4|2080.3|2080|2079.5|2079.2|45
1715322900000|2024-05-10 06:35:00|2079.6|2079.3|2080|2079.7|2080.5|2080.2|2079.5|2079.2|62
1715323200000|2024-05-10 06:40:00|2079.9|2079.6|2080.2|2079.9|2080.3|2080|2079.9|2079.6|34
1715323500000|2024-05-10 06:45:00|2080.1|2079.8|2079.9|2079.6|2080.2|2079.9|2079.8|2079.5|28
1715323800000|2024-05-10 06:50:00|2079.8|2079.5|2080.4|2080.1|2080.6|2080.3|2079.7|2079.4|46
1715324100000|2024-05-10 06:55:00|2080.3|2080|2080.8|2080.5|2080.9|2080.6|2080.3|2080|53
1715324400000|2024-05-10 07:00:00|2081|2080.7|2081.7|2081.4|2081.8|2081.5|2080.7|2080.4|327
1715324700000|2024-05-10 07:05:00|2081.6|2081.3|2080.8|2080.5|2081.7|2081.4|2080.8|2080.5|61
1715325000000|2024-05-10 07:10:00|2080.9|2080.6|2080.9|2080.6|2081.7|2081.4|2080.5|2080.2|87
1715325300000|2024-05-10 07:15:00|2080.7|2080.4|2080.1|2079.8|2080.7|2080.4|2080.1|2079.8|60
1715325600000|2024-05-10 07:20:00|2080.2|2079.9|2080.9|2080.6|2081.1|2080.8|2080.1|2079.8|55
1715325900000|2024-05-10 07:25:00|2080.8|2080.5|2080.8|2080.5|2081.1|2080.8|2080.4|2080.1|71
1715326200000|2024-05-10 07:30:00|2080.9|2080.6|2080.5|2080.2|2081.3|2081|2080.5|2080.2|35
1715326500000|2024-05-10 07:35:00|2080.6|2080.3|2080.9|2080.6|2081|2080.7|2080.4|2080.1|98
1715326800000|2024-05-10 07:40:00|2081|2080.7|2080.5|2080.2|2081.1|2080.8|2080.3|2080|90
1715327100000|2024-05-10 07:45:00|2080.4|2080.1|2080.2|2079.9|2080.7|2080.4|2080.1|2079.8|97
1715327400000|2024-05-10 07:50:00|2080.3|2080|2081.2|2080.9|2081.2|2080.9|2080|2079.7|92
1715327700000|2024-05-10 07:55:00|2081.1|2080.8|2080.8|2080.5|2081.4|2081.1|2080.7|2080.4|50
1715328000000|2024-05-10 08:00:00|2080.7|2080.4|2079.9|2079.6|2080.9|2080.6|2079.6|2079.3|134
1715328300000|2024-05-10 08:05:00|2079.8|2079.5|2080.3|2080|2080.3|2080|2079.2|2078.9|190
1715328600000|2024-05-10 08:10:00|2080.5|2080.2|2081.7|2081.4|2082.1|2081.8|2080.4|2080.1|185
1715328900000|2024-05-10 08:15:00|2081.8|2081.5|2082.7|2082.4|2083.1|2082.8|2081.6|2081.3|212
1715329200000|2024-05-10 08:20:00|2082.8|2082.5|2082.3|2082|2082.9|2082.6|2082|2081.7|83
1715329500000|2024-05-10 08:25:00|2082.4|2082.1|2082.2|2081.9|2082.6|2082.3|2082|2081.7|52
1715329800000|2024-05-10 08:30:00|2082.3|2082|2082.3|2082|2082.5|2082.2|2082.1|2081.8|135
1715330100000|2024-05-10 08:35:00|2082.4|2082.1|2082.6|2082.3|2083.2|2082.9|2082.3|2082|68
1715330400000|2024-05-10 08:40:00|2082.4|2082.1|2083.4|2083.1|2083.6|2083.3|2082.4|2082.1|147
1715330700000|2024-05-10 08:45:00|2083.3|2083|2083.3|2083|2083.9|2083.6|2083.1|2082.8|129
1715331000000|2024-05-10 08:50:00|2083.2|2082.9|2084|2083.7|2084.2|2083.9|2083.1|2082.8|177
1715331300000|2024-05-10 08:55:00|2083.9|2083.6|2085.3|2085|2085.3|2085|2083.6|2083.3|115
1715331600000|2024-05-10 09:00:00|2085.2|2084.9|2085.3|2085|2085.6|2085.3|2084.9|2084.6|163
1715331900000|2024-05-10 09:05:00|2085.4|2085.1|2086|2085.7|2086.2|2085.9|2085.3|2085|132
1715332200000|2024-05-10 09:10:00|2086.1|2085.8|2086.5|2086.2|2086.8|2086.5|2085.8|2085.5|177
1715332500000|2024-05-10 09:15:00|2086.4|2086.1|2087.1|2086.8|2087.2|2086.9|2086.2|2085.9|131
1715332800000|2024-05-10 09:20:00|2087|2086.7|2086.6|2086.3|2087.4|2087.1|2086.3|2086|341
1715333100000|2024-05-10 09:25:00|2086.5|2086.2|2085.8|2085.5|2086.6|2086.3|2085.6|2085.3|96
1715333400000|2024-05-10 09:30:00|2085.7|2085.4|2087|2086.7|2087.1|2086.8|2085.7|2085.4|165
1715333700000|2024-05-10 09:35:00|2086.9|2086.6|2087.2|2086.9|2087.7|2087.4|2086.7|2086.4|187
1715334000000|2024-05-10 09:40:00|2087.1|2086.8|2086.4|2086.1|2087.2|2086.9|2086.4|2086.1|99
1715334300000|2024-05-10 09:45:00|2086.3|2086|2086.3|2086|2086.6|2086.3|2085.9|2085.6|115
1715334600000|2024-05-10 09:50:00|2086.2|2085.9|2086.2|2085.9|2086.6|2086.3|2085.9|2085.6|84
1715334900000|2024-05-10 09:55:00|2086.1|2085.8|2085.8|2085.5|2086.1|2085.8|2085.7|2085.4|118
1715335200000|2024-05-10 10:00:00|2085.6|2085.3|2084.9|2084.6|2085.9|2085.6|2084.9|2084.6|146
1715335500000|2024-05-10 10:05:00|2085|2084.7|2084.7|2084.4|2085.1|2084.8|2084.7|2084.4|86
1715335800000|2024-05-10 10:10:00|2084.6|2084.3|2085|2084.7|2085|2084.7|2084.2|2083.9|83
1715336100000|2024-05-10 10:15:00|2084.9|2084.6|2085|2084.7|2086|2085.7|2084.7|2084.4|126
1715336400000|2024-05-10 10:20:00|2085.1|2084.8|2085.5|2085.2|2085.6|2085.3|2084.9|2084.6|57
1715336700000|2024-05-10 10:25:00|2085.4|2085.1|2085|2084.7|2085.5|2085.2|2084.3|2084|74
1715337000000|2024-05-10 10:30:00|2084.9|2084.6|2085.2|2084.9|2085.4|2085.1|2084.8|2084.5|58
1715337300000|2024-05-10 10:35:00|2085.3|2085|2085|2084.7|2085.4|2085.1|2084.9|2084.6|84
1715337600000|2024-05-10 10:40:00|2085.1|2084.8|2084.7|2084.4|2085.1|2084.8|2084.6|2084.3|50
1715337900000|2024-05-10 10:45:00|2084.6|2084.3|2085|2084.7|2085.1|2084.8|2084.3|2084|91
1715338200000|2024-05-10 10:50:00|2085.2|2084.9|2084.8|2084.5|2085.3|2085|2084.5|2084.2|44
1715338500000|2024-05-10 10:55:00|2084.7|2084.4|2084.4|2084.1|2084.9|2084.6|2084.1|2083.8|65
1715338800000|2024-05-10 11:00:00|2084.2|2083.9|2085.9|2085.6|2086.1|2085.8|2084.2|2083.9|458
1715339100000|2024-05-10 11:05:00|2086|2085.7|2085.1|2084.8|2087|2086.7|2085.1|2084.8|377
1715339400000|2024-05-10 11:10:00|2084.9|2084.6|2084.9|2084.6|2085|2084.7|2084.7|2084.4|50
1715339700000|2024-05-10 11:15:00|2084.8|2084.5|2084.3|2084|2084.9|2084.6|2084.3|2084|28
1715340000000|2024-05-10 11:20:00|2084.4|2084.1|2084.3|2084|2084.9|2084.6|2084.2|2083.9|84
1715340300000|2024-05-10 11:25:00|2084.2|2083.9|2084.3|2084|2084.7|2084.4|2084.2|2083.9|129
1715340600000|2024-05-10 11:30:00|2084.2|2083.9|2084.9|2084.6|2085.1|2084.8|2084.2|2083.9|97
1715340900000|2024-05-10 11:35:00|2085|2084.7|2084.4|2084.1|2085|2084.7|2084.4|2084.1|81
1715341200000|2024-05-10 11:40:00|2084.3|2084|2084.6|2084.3|2084.8|2084.5|2084.2|2083.9|88
1715341500000|2024-05-10 11:45:00|2084.5|2084.2|2083.9|2083.6|2084.8|2084.5|2083.6|2083.3|97
1715341800000|2024-05-10 11:50:00|2083.8|2083.5|2083.1|2082.8|2083.9|2083.6|2083.1|2082.8|93
1715342100000|2024-05-10 11:55:00|2083.2|2082.9|2082.6|2082.3|2083.2|2082.9|2082.5|2082.2|142
1715342400000|2024-05-10 12:00:00|2082.7|2082.4|2083.5|2083.2|2084|2083.7|2082.7|2082.4|175
1715342700000|2024-05-10 12:05:00|2083.4|2083.1|2083.4|2083.1|2083.9|2083.6|2083.1|2082.8|82
1715343000000|2024-05-10 12:10:00|2083.5|2083.2|2083.8|2083.5|2084.1|2083.8|2083.1|2082.8|170
1715343300000|2024-05-10 12:15:00|2083.7|2083.4|2083.1|2082.8|2084.7|2084.4|2083|2082.7|211
1715343600000|2024-05-10 12:20:00|2083|2082.7|2084.1|2083.8|2084.1|2083.8|2082.9|2082.6|136
1715343900000|2024-05-10 12:25:00|2084.2|2083.9|2083.5|2083.2|2084.6|2084.3|2083.5|2083.2|146
1715344200000|2024-05-10 12:30:00|2083.4|2083.1|2081.6|2081.3|2083.9|2083.6|2081.2|2080.9|574
1715344500000|2024-05-10 12:35:00|2081.7|2081.4|2078.9|2078.6|2081.7|2081.4|2078.9|2078.6|571
1715344800000|2024-05-10 12:40:00|2079|2078.7|2079.5|2079.2|2080.1|2079.8|2078.9|2078.6|240
1715345100000|2024-05-10 12:45:00|2079.3|2079|2080.1|2079.8|2080.5|2080.2|2079.2|2078.9|243
1715345400000|2024-05-10 12:50:00|2080.2|2079.9|2079.1|2078.8|2080.6|2080.3|2078.2|2077.9|472
1715345700000|2024-05-10 12:55:00|2079.2|2078.9|2079.3|2079|2079.5|2079.2|2078.3|2078|249
1715346000000|2024-05-10 13:00:00|2079.4|2079.1|2079.7|2079.4|2080.2|2079.9|2079|2078.7|214
1715346300000|2024-05-10 13:05:00|2079.6|2079.3|2080.5|2080.2|2080.8|2080.5|2079.5|2079.2|216
1715346600000|2024-05-10 13:10:00|2080.6|2080.3|2080|2079.7|2081.6|2081.3|2079.7|2079.4|313
1715346900000|2024-05-10 13:15:00|2079.9|2079.6|2079.7|2079.4|2080.4|2080.1|2079.5|2079.2|251
1715347200000|2024-05-10 13:20:00|2079.6|2079.3|2079.6|2079.3|2080.5|2080.2|2079.6|2079.3|295
1715347500000|2024-05-10 13:25:00|2079.5|2079.2|2080.5|2080.2|2080.5|2080.2|2078.5|2078.2|729
1715347800000|2024-05-10 13:30:00|2080.9|2080.6|2080.5|2080.2|2083.5|2083.2|2079.2|2078.9|5361
1715348100000|2024-05-10 13:35:00|2080.4|2080.1|2077.3|2077|2081.1|2080.8|2076.7|2076.4|2567
1715348400000|2024-05-10 13:40:00|2077|2076.7|2076.6|2076.3|2078.4|2078.1|2075.8|2075.5|2049
1715348700000|2024-05-10 13:45:00|2076.7|2076.4|2076.9|2076.6|2077.4|2077.1|2075|2074.7|2259
1715349000000|2024-05-10 13:50:00|2077|2076.7|2077.7|2077.4|2077.9|2077.6|2075.8|2075.5|1790
1715349300000|2024-05-10 13:55:00|2077.8|2077.5|2077.4|2077.1|2078.4|2078.1|2076.5|2076.2|1235
1715349600000|2024-05-10 14:00:00|2076.4|2076.1|2070.1|2069.8|2076.9|2076.6|2068.1|2067.8|6231
1715349900000|2024-05-10 14:05:00|2070.2|2069.9|2070.5|2070.2|2071.9|2071.6|2068.6|2068.3|2114
1715350200000|2024-05-10 14:10:00|2070.4|2070.1|2068.8|2068.5|2070.4|2070.1|2067.1|2066.8|2409
1715350500000|2024-05-10 14:15:00|2068.7|2068.4|2066.2|2065.9|2069.8|2069.5|2065.9|2065.6|2465
1715350800000|2024-05-10 14:20:00|2066|2065.7|2064.7|2064.4|2066.6|2066.3|2063.7|2063.4|3192
1715351100000|2024-05-10 14:25:00|2064.8|2064.5|2062.3|2062|2065.5|2065.2|2061.3|2061|3112
1715351400000|2024-05-10 14:30:00|2062.4|2062.1|2061.9|2061.6|2063.4|2063.1|2061.2|2060.9|2040
1715351700000|2024-05-10 14:35:00|2062|2061.7|2064.7|2064.4|2064.7|2064.4|2060.6|2060.3|2373
1715352000000|2024-05-10 14:40:00|2064.8|2064.5|2063.6|2063.3|2065.7|2065.4|2063.2|2062.9|1599
1715352300000|2024-05-10 14:45:00|2063.7|2063.4|2061.7|2061.4|2063.8|2063.5|2061.1|2060.8|1782
1715352600000|2024-05-10 14:50:00|2061.6|2061.3|2057.5|2057.2|2062.4|2062.1|2057.1|2056.8|2620
1715352900000|2024-05-10 14:55:00|2057.4|2057.1|2058|2057.7|2059.4|2059.1|2057.2|2056.9|2323
1715353200000|2024-05-10 15:00:00|2058.3|2058|2058.1|2057.8|2059.4|2059.1|2057.9|2057.6|1484
1715353500000|2024-05-10 15:05:00|2058|2057.7|2056.8|2056.5|2059.1|2058.8|2056.1|2055.8|1574
1715353800000|2024-05-10 15:10:00|2056.9|2056.6|2058.6|2058.3|2059.1|2058.8|2056.1|2055.8|915
1715354100000|2024-05-10 15:15:00|2058.5|2058.2|2057.8|2057.5|2060|2059.7|2057.5|2057.2|1280
1715354400000|2024-05-10 15:20:00|2057.7|2057.4|2059|2058.7|2059.3|2059|2057.4|2057.1|946
1715354700000|2024-05-10 15:25:00|2058.8|2058.5|2058.8|2058.5|2059.1|2058.8|2057.6|2057.3|1125
1715355000000|2024-05-10 15:30:00|2058.6|2058.3|2059.6|2059.3|2060.2|2059.9|2058.6|2058.3|1028
1715355300000|2024-05-10 15:35:00|2059.4|2059.1|2057.7|2057.4|2059.7|2059.4|2056.7|2056.4|1464
1715355600000|2024-05-10 15:40:00|2057.6|2057.3|2056.3|2056|2057.8|2057.5|2055.6|2055.3|1326
1715355900000|2024-05-10 15:45:00|2056.4|2056.1|2057|2056.7|2057.1|2056.8|2055.1|2054.8|1660
1715356200000|2024-05-10 15:50:00|2057.3|2057|2058.1|2057.8|2058.7|2058.4|2057|2056.7|1193
1715356500000|2024-05-10 15:55:00|2058.2|2057.9|2059.4|2059.1|2059.8|2059.5|2057.8|2057.5|965
1715356800000|2024-05-10 16:00:00|2059.3|2059|2056.1|2055.8|2059.3|2059|2056.1|2055.8|1185
1715357100000|2024-05-10 16:05:00|2056.2|2055.9|2058.1|2057.8|2058.2|2057.9|2055.6|2055.3|760
1715357400000|2024-05-10 16:10:00|2058|2057.7|2057.7|2057.4|2058.4|2058.1|2057.2|2056.9|805
1715357700000|2024-05-10 16:15:00|2057.6|2057.3|2057.8|2057.5|2058.2|2057.9|2057.4|2057.1|514
1715358000000|2024-05-10 16:20:00|2057.7|2057.4|2057.8|2057.5|2058.1|2057.8|2056.8|2056.5|469
1715358300000|2024-05-10 16:25:00|2057.9|2057.6|2056.2|2055.9|2058.1|2057.8|2055.7|2055.4|577
1715358600000|2024-05-10 16:30:00|2056.1|2055.8|2056.3|2056|2056.7|2056.4|2055.6|2055.3|825
1715358900000|2024-05-10 16:35:00|2056.4|2056.1|2056.4|2056.1|2057.2|2056.9|2055.7|2055.4|638
1715359200000|2024-05-10 16:40:00|2056.6|2056.3|2056.2|2055.9|2057.1|2056.8|2056|2055.7|891
1715359500000|2024-05-10 16:45:00|2056.3|2056|2058.2|2057.9|2058.3|2058|2055.9|2055.6|790
1715359800000|2024-05-10 16:50:00|2058.1|2057.8|2057.7|2057.4|2058.5|2058.2|2057.1|2056.8|915
1715360100000|2024-05-10 16:55:00|2057.6|2057.3|2057.5|2057.2|2058.3|2058|2057.4|2057.1|884
1715360400000|2024-05-10 17:00:00|2057.4|2057.1|2055.3|2055|2058|2057.7|2055|2054.7|1189
1715360700000|2024-05-10 17:05:00|2055.2|2054.9|2054.5|2054.2|2055.7|2055.4|2053.9|2053.6|1170
1715361000000|2024-05-10 17:10:00|2054.4|2054.1|2053.8|2053.5|2055|2054.7|2053.3|2053|974
1715361300000|2024-05-10 17:15:00|2053.7|2053.4|2054|2053.7|2054.5|2054.2|2053.2|2052.9|533
1715361600000|2024-05-10 17:20:00|2053.9|2053.6|2054|2053.7|2054.3|2054|2053.4|2053.1|381
1715361900000|2024-05-10 17:25:00|2053.9|2053.6|2054.3|2054|2054.7|2054.4|2053.4|2053.1|836
1715362200000|2024-05-10 17:30:00|2054.4|2054.1|2054.8|2054.5|2055.3|2055|2054.2|2053.9|481
1715362500000|2024-05-10 17:35:00|2054.7|2054.4|2055.4|2055.1|2055.7|2055.4|2054.7|2054.4|591
1715362800000|2024-05-10 17:40:00|2055.5|2055.2|2055.5|2055.2|2055.8|2055.5|2054.9|2054.6|589
1715363100000|2024-05-10 17:45:00|2055.6|2055.3|2055.6|2055.3|2056.4|2056.1|2054.9|2054.6|1706
1715363400000|2024-05-10 17:50:00|2055.5|2055.2|2055.9|2055.6|2056.5|2056.2|2055.5|2055.2|594
1715363700000|2024-05-10 17:55:00|2055.8|2055.5|2056.5|2056.2|2056.6|2056.3|2055.6|2055.3|554
1715364000000|2024-05-10 18:00:00|2056.4|2056.1|2053.8|2053.5|2056.5|2056.2|2053.6|2053.3|765
1715364300000|2024-05-10 18:05:00|2054|2053.7|2055.6|2055.3|2055.7|2055.4|2054|2053.7|423
1715364600000|2024-05-10 18:10:00|2055.5|2055.2|2056|2055.7|2056.7|2056.4|2055|2054.7|571
1715364900000|2024-05-10 18:15:00|2055.9|2055.6|2057|2056.7|2057.2|2056.9|2055.9|2055.6|578
1715365200000|2024-05-10 18:20:00|2056.9|2056.6|2056.1|2055.8|2057|2056.7|2055.9|2055.6|422
1715365500000|2024-05-10 18:25:00|2056|2055.7|2056.7|2056.4|2056.8|2056.5|2055.9|2055.6|387
1715365800000|2024-05-10 18:30:00|2056.6|2056.3|2055.7|2055.4|2056.6|2056.3|2055|2054.7|784
1715366100000|2024-05-10 18:35:00|2055.6|2055.3|2055.6|2055.3|2056.1|2055.8|2054.4|2054.1|530
1715366400000|2024-05-10 18:40:00|2055.5|2055.2|2055.9|2055.6|2056.3|2056|2055.3|2055|651
1715366700000|2024-05-10 18:45:00|2056|2055.7|2056.5|2056.2|2056.6|2056.3|2055.5|2055.2|407
1715367000000|2024-05-10 18:50:00|2056.6|2056.3|2056.7|2056.4|2057.2|2056.9|2056.4|2056.1|917
1715367300000|2024-05-10 18:55:00|2056.6|2056.3|2057.2|2056.9|2057.4|2057.1|2056.4|2056.1|632
1715367600000|2024-05-10 19:00:00|2057.1|2056.8|2057.9|2057.6|2058|2057.7|2056.1|2055.8|1018
1715367900000|2024-05-10 19:05:00|2057.8|2057.5|2057.4|2057.1|2057.9|2057.6|2056.9|2056.6|636
1715368200000|2024-05-10 19:10:00|2057.5|2057.2|2056.9|2056.6|2057.5|2057.2|2056.8|2056.5|568
1715368500000|2024-05-10 19:15:00|2056.8|2056.5|2057.9|2057.6|2058|2057.7|2056.7|2056.4|954
1715368800000|2024-05-10 19:20:00|2057.8|2057.5|2058|2057.7|2058.2|2057.9|2057.4|2057.1|910
1715369100000|2024-05-10 19:25:00|2057.9|2057.6|2058|2057.7|2058.3|2058|2057.7|2057.4|902
1715369400000|2024-05-10 19:30:00|2058.1|2057.8|2058.5|2058.2|2059|2058.7|2057.3|2057|1127
1715369700000|2024-05-10 19:35:00|2058.4|2058.1|2060.2|2059.9|2060.4|2060.1|2058.3|2058|1722
1715370000000|2024-05-10 19:40:00|2060.3|2060|2059.2|2058.9|2060.6|2060.3|2059.1|2058.8|1124
1715370300000|2024-05-10 19:45:00|2059.1|2058.8|2058.5|2058.2|2059.5|2059.2|2058.2|2057.9|1194
1715370600000|2024-05-10 19:50:00|2059.1|2058.8|2060.9|2060.6|2061.2|2060.9|2058.2|2057.9|2109
1715370900000|2024-05-10 19:55:00|2061|2060.7|2059.3|2059|2061.1|2060.8|2059|2058.7|10316
1715371200000|2024-05-10 20:00:00|2059.2|2058.9|2058.8|2058.5|2059.3|2059|2058.2|2057.9|2630
1715371500000|2024-05-10 20:05:00|2058.9|2058.6|2058.9|2058.6|2059.2|2058.9|2058.6|2058.3|968
1715371800000|2024-05-10 20:10:00|2058.7|2058.4|2059.3|2059|2059.5|2059.2|2058.7|2058.4|1133
1715372100000|2024-05-10 20:15:00|2059.2|2058.9|2058.5|2058.2|2059.3|2059|2058.5|2058.2|316
1715372400000|2024-05-10 20:20:00|2058.6|2058.3|2058.3|2058|2058.7|2058.4|2058|2057.7|269
1715372700000|2024-05-10 20:25:00|2058.4|2058.1|2058.1|2057.8|2058.5|2058.2|2058|2057.7|189
1715373000000|2024-05-10 20:30:00|2057.9|2057.6|2057.6|2057.3|2058|2057.7|2057.6|2057.3|157
1715373300000|2024-05-10 20:35:00|2057.5|2057.2|2057.3|2057|2057.7|2057.4|2057.2|2056.9|322
1715373600000|2024-05-10 20:40:00|2057.4|2057.1|2057.4|2057.1|2057.5|2057.2|2057.2|2056.9|111
1715373900000|2024-05-10 20:45:00|2057.5|2057.2|2057|2056.7|2057.8|2057.5|2056.8|2056.5|429
1715374200000|2024-05-10 20:50:00|2057.1|2056.8|2056.7|2056.4|2057.1|2056.8|2056.4|2056.1|164
1715374500000|2024-05-10 20:55:00|2056.9|2056.6|2057.9|2057.1|2058|2057.4|2056.9|2056.6|195
1715551200000|2024-05-12 22:00:00|2058|2057.6|2058.8|2058.5|2059|2058.7|2057.5|2057.2|120
1715551500000|2024-05-12 22:05:00|2058.7|2058.4|2057.9|2057.6|2059|2058.7|2057.9|2057.6|58
1715551800000|2024-05-12 22:10:00|2058|2057.7|2058.1|2057.8|2058.2|2057.9|2057.9|2057.6|38
1715552100000|2024-05-12 22:15:00|2058|2057.7|2058.6|2058.3|2058.6|2058.3|2058|2057.7|9
1715552400000|2024-05-12 22:20:00|2058.7|2058.4|2058.6|2058.3|2058.9|2058.6|2058.5|2058.2|48
1715552700000|2024-05-12 22:25:00|2058.5|2058.2|2058.5|2058.2|2058.6|2058.3|2058.2|2057.9|35
1715553000000|2024-05-12 22:30:00|2058.6|2058.3|2059.4|2059.1|2059.4|2059.1|2058.6|2058.3|32
1715553300000|2024-05-12 22:35:00|2059.3|2059|2059.5|2059.2|2059.8|2059.5|2059|2058.7|43
1715553600000|2024-05-12 22:40:00|2059.4|2059.1|2059.4|2059.1|2059.7|2059.4|2059.2|2058.9|44
1715553900000|2024-05-12 22:45:00|2059.5|2059.2|2059.5|2059.2|2059.7|2059.4|2059.1|2058.8|13
1715554200000|2024-05-12 22:50:00|2059.6|2059.3|2059.5|2059.2|2059.6|2059.3|2059.1|2058.8|31
1715554500000|2024-05-12 22:55:00|2059.6|2059.3|2059.3|2059|2059.6|2059.3|2058.9|2058.6|9
1715554800000|2024-05-12 23:00:00|2059.4|2059.1|2059.3|2059|2059.4|2059.1|2058.9|2058.6|10
1715555100000|2024-05-12 23:05:00|2059.2|2058.9|2059.7|2059.4|2059.8|2059.5|2059.2|2058.9|6
1715555400000|2024-05-12 23:10:00|2059.6|2059.3|2059.2|2058.9|2059.7|2059.4|2059.2|2058.9|7
1715555700000|2024-05-12 23:15:00|2059.3|2059|2059.3|2059|2059.3|2059|2059.3|2059|1
1715556000000|2024-05-12 23:20:00|2059.2|2058.9|2059.3|2059|2059.4|2059.1|2059.2|2058.9|1
1715556300000|2024-05-12 23:25:00|2059.4|2059.1|2059.4|2059.1|2059.6|2059.3|2059.3|2059|5
1715556600000|2024-05-12 23:30:00|2059.3|2059|2059.1|2058.8|2059.4|2059.1|2059|2058.7|6
1715556900000|2024-05-12 23:35:00|2059.2|2058.9|2059.4|2059.1|2059.4|2059.1|2059.1|2058.8|6
1715557200000|2024-05-12 23:40:00|2059.5|2059.2|2059.2|2058.9|2059.6|2059.3|2059.2|2058.9|14
1715557500000|2024-05-12 23:45:00|2059.1|2058.8|2059.4|2059.1|2059.4|2059.1|2059|2058.7|6
1715557800000|2024-05-12 23:50:00|2059.2|2058.9|2058.9|2058.6|2059.2|2058.9|2058.6|2058.3|25
1715558100000|2024-05-12 23:55:00|2058.8|2058.5|2059.1|2058.8|2059.1|2058.8|2058.7|2058.4|7
1715558400000|2024-05-13 00:00:00|2059.2|2058.9|2059.5|2059.2|2059.6|2059.3|2058.9|2058.6|31
1715558700000|2024-05-13 00:05:00|2059.4|2059.1|2059.1|2058.8|2059.4|2059.1|2058.4|2058.1|42
1715559000000|2024-05-13 00:10:00|2059.2|2058.9|2060.1|2059.8|2060.2|2059.9|2059.2|2058.9|25
1715559300000|2024-05-13 00:15:00|2060.2|2059.9|2059.2|2058.9|2060.2|2059.9|2059.2|2058.9|50
1715559600000|2024-05-13 00:20:00|2059.3|2059|2058.7|2058.4|2059.3|2059|2058.6|2058.3|10
1715559900000|2024-05-13 00:25:00|2058.6|2058.3|2059.1|2058.8|2059.1|2058.8|2058.4|2058.1|12
1715560200000|2024-05-13 00:30:00|2059.2|2058.9|2058.8|2058.5|2059.3|2059|2058.6|2058.3|19
1715560500000|2024-05-13 00:35:00|2058.9|2058.6|2059.4|2059.1|2059.4|2059.1|2058.9|2058.6|11
1715560800000|2024-05-13 00:40:00|2059.3|2059|2059.9|2059.6|2060|2059.7|2059.3|2059|38
1715561100000|2024-05-13 00:45:00|2059.8|2059.5|2060|2059.7|2060.2|2059.9|2059.6|2059.3|23
1715561400000|2024-05-13 00:50:00|2060.1|2059.8|2060.2|2059.9|2060.2|2059.9|2059.7|2059.4|16
1715561700000|2024-05-13 00:55:00|2060.1|2059.8|2060.5|2060.2|2060.6|2060.3|2060.1|2059.8|18
1715562000000|2024-05-13 01:00:00|2060.6|2060.3|2060.7|2060.4|2060.8|2060.5|2060.2|2059.9|67
1715562300000|2024-05-13 01:05:00|2060.6|2060.3|2060.4|2060.1|2060.8|2060.5|2060.4|2060.1|33
1715562600000|2024-05-13 01:10:00|2060.3|2060|2060.7|2060.4|2060.7|2060.4|2060.1|2059.8|21
1715562900000|2024-05-13 01:15:00|2060.9|2060.6|2060.4|2060.1|2060.9|2060.6|2060|2059.7|40
1715563200000|2024-05-13 01:20:00|2060.5|2060.2|2060.3|2060|2060.8|2060.5|2060.2|2059.9|31
1715563500000|2024-05-13 01:25:00|2060.4|2060.1|2060.5|2060.2|2060.6|2060.3|2060.2|2059.9|19
1715563800000|2024-05-13 01:30:00|2060.6|2060.3|2060.8|2060.5|2060.9|2060.6|2060.5|2060.2|23
1715564100000|2024-05-13 01:35:00|2060.9|2060.6|2061.3|2061|2061.4|2061.1|2060.9|2060.6|41
1715564400000|2024-05-13 01:40:00|2061.2|2060.9|2060.8|2060.5|2061.3|2061|2060.7|2060.4|11
1715564700000|2024-05-13 01:45:00|2060.9|2060.6|2060.8|2060.5|2061.1|2060.8|2060.8|2060.5|11
1715565000000|2024-05-13 01:50:00|2060.9|2060.6|2060.9|2060.6|2061.1|2060.8|2060.9|2060.6|8
1715565300000|2024-05-13 01:55:00|2060.8|2060.5|2061.2|2060.9|2061.2|2060.9|2060.8|2060.5|4
1715565600000|2024-05-13 02:00:00|2061.3|2061|2061|2060.7|2061.4|2061.1|2060.9|2060.6|22
1715565900000|2024-05-13 02:05:00|2061.1|2060.8|2061.1|2060.8|2061.1|2060.8|2060.9|2060.6|6
1715566200000|2024-05-13 02:10:00|2061|2060.7|2061.1|2060.8|2061.3|2061|2061|2060.7|6
1715566500000|2024-05-13 02:15:00|2061.2|2060.9|2061.4|2061.1|2061.4|2061.1|2061.2|2060.9|7
1715566800000|2024-05-13 02:20:00|2061.3|2061|2061.1|2060.8|2061.4|2061.1|2061.1|2060.8|10
1715567100000|2024-05-13 02:25:00|2061.2|2060.9|2060.6|2060.3|2061.2|2060.9|2060.6|2060.3|20
1715567400000|2024-05-13 02:30:00|2060.7|2060.4|2060.7|2060.4|2060.8|2060.5|2060.6|2060.3|7
1715567700000|2024-05-13 02:35:00|2060.8|2060.5|2060.9|2060.6|2060.9|2060.6|2060.6|2060.3|18
1715568000000|2024-05-13 02:40:00|2060.8|2060.5|2060.7|2060.4|2060.9|2060.6|2060.4|2060.1|18
1715568300000|2024-05-13 02:45:00|2060.6|2060.3|2060.8|2060.5|2060.9|2060.6|2060.6|2060.3|5
1715568600000|2024-05-13 02:50:00|2060.7|2060.4|2060.5|2060.2|2060.8|2060.5|2060.3|2060|10
1715568900000|2024-05-13 02:55:00|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|2060.5|2060.2|5
1715569200000|2024-05-13 03:00:00|2060.5|2060.2|2060.5|2060.2|2060.6|2060.3|2060.2|2059.9|30
1715569500000|2024-05-13 03:05:00|2060.4|2060.1|2060.3|2060|2060.5|2060.2|2060.2|2059.9|8
1715569800000|2024-05-13 03:10:00|2060.4|2060.1|2060.5|2060.2|2060.5|2060.2|2060.3|2060|6
1715570100000|2024-05-13 03:15:00|2060.4|2060.1|2060.6|2060.3|2060.7|2060.4|2060.4|2060.1|6
1715570400000|2024-05-13 03:20:00|2060.7|2060.4|2062.3|2062|2062.4|2062.1|2060.7|2060.4|87
1715570700000|2024-05-13 03:25:00|2062.4|2062.1|2062.9|2062.6|2062.9|2062.6|2062.3|2062|58
1715571000000|2024-05-13 03:30:00|2062.8|2062.5|2062.4|2062.1|2062.9|2062.6|2062.2|2061.9|39
1715571300000|2024-05-13 03:35:00|2062.3|2062|2062.8|2062.5|2062.9|2062.6|2062.2|2061.9|14
1715571600000|2024-05-13 03:40:00|2062.7|2062.4|2062.3|2062|2062.7|2062.4|2062.3|2062|19
1715571900000|2024-05-13 03:45:00|2062.5|2062.2|2062.6|2062.3|2062.6|2062.3|2062.3|2062|14
1715572200000|2024-05-13 03:50:00|2062.5|2062.2|2062.4|2062.1|2062.5|2062.2|2062.2|2061.9|13
1715572500000|2024-05-13 03:55:00|2062.5|2062.2|2062.1|2061.8|2062.5|2062.2|2062.1|2061.8|12
1715572800000|2024-05-13 04:00:00|2062.2|2061.9|2061.9|2061.6|2062.2|2061.9|2061.8|2061.5|16
1715573100000|2024-05-13 04:05:00|2062|2061.7|2062.1|2061.8|2062.4|2062.1|2061.9|2061.6|12
1715573400000|2024-05-13 04:10:00|2062|2061.7|2061.6|2061.3|2062|2061.7|2061.5|2061.2|14
1715573700000|2024-05-13 04:15:00|2061.5|2061.2|2061.8|2061.5|2061.8|2061.5|2061.5|2061.2|8
1715574000000|2024-05-13 04:20:00|2061.7|2061.4|2061.5|2061.2|2061.7|2061.4|2061.4|2061.1|9
1715574300000|2024-05-13 04:25:00|2061.3|2061|2061.4|2061.1|2061.6|2061.3|2061.3|2061|6
1715574600000|2024-05-13 04:30:00|2061.5|2061.2|2061.6|2061.3|2061.9|2061.6|2061.5|2061.2|35
1715574900000|2024-05-13 04:35:00|2061.5|2061.2|2061.4|2061.1|2061.6|2061.3|2061.2|2060.9|29
1715575200000|2024-05-13 04:40:00|2061.5|2061.2|2061.7|2061.4|2061.7|2061.4|2061.5|2061.2|7
1715575500000|2024-05-13 04:45:00|2061.6|2061.3|2061.8|2061.5|2061.8|2061.5|2061.6|2061.3|10
1715575800000|2024-05-13 04:50:00|2061.9|2061.6|2061.9|2061.6|2062.1|2061.8|2061.8|2061.5|19
1715576100000|2024-05-13 04:55:00|2062|2061.7|2062.3|2062|2062.4|2062.1|2061.8|2061.5|27
1715576400000|2024-05-13 05:00:00|2062.4|2062.1|2062.6|2062.3|2062.7|2062.4|2062.3|2062|24
1715576700000|2024-05-13 05:05:00|2062.5|2062.2|2062.7|2062.4|2062.7|2062.4|2062.4|2062.1|14
1715577000000|2024-05-13 05:10:00|2062.6|2062.3|2062.5|2062.2|2062.7|2062.4|2062.3|2062|9
1715577300000|2024-05-13 05:15:00|2062.6|2062.3|2062.4|2062.1|2062.6|2062.3|2062.2|2061.9|4
1715577600000|2024-05-13 05:20:00|2062.3|2062|2062.7|2062.4|2062.9|2062.6|2062.3|2062|17
1715577900000|2024-05-13 05:25:00|2062.6|2062.3|2062.5|2062.2|2062.6|2062.3|2062.3|2062|12
1715578200000|2024-05-13 05:30:00|2062.6|2062.3|2062.7|2062.4|2062.8|2062.5|2062.5|2062.2|18
1715578500000|2024-05-13 05:35:00|2062.6|2062.3|2062.8|2062.5|2062.8|2062.5|2062.6|2062.3|9
1715578800000|2024-05-13 05:40:00|2062.9|2062.6|2062.8|2062.5|2063|2062.7|2062.7|2062.4|16
1715579100000|2024-05-13 05:45:00|2062.7|2062.4|2062.8|2062.5|2062.9|2062.6|2062.6|2062.3|14
1715579400000|2024-05-13 05:50:00|2062.9|2062.6|2062.8|2062.5|2062.9|2062.6|2062.7|2062.4|9
1715579700000|2024-05-13 05:55:00|2062.7|2062.4|2062.7|2062.4|2062.8|2062.5|2062.5|2062.2|15
1715580000000|2024-05-13 06:00:00|2062.9|2062.6|2063.1|2062.8|2063.2|2062.9|2062.8|2062.5|39
1715580300000|2024-05-13 06:05:00|2063|2062.7|2062.6|2062.3|2063.1|2062.8|2062.5|2062.2|51
1715580600000|2024-05-13 06:10:00|2062.5|2062.2|2062.3|2062|2062.6|2062.3|2062.2|2061.9|32
1715580900000|2024-05-13 06:15:00|2062.4|2062.1|2062.6|2062.3|2062.9|2062.6|2062.3|2062|42
1715581200000|2024-05-13 06:20:00|2062.7|2062.4|2062.6|2062.3|2062.7|2062.4|2062.3|2062|29
1715581500000|2024-05-13 06:25:00|2062.5|2062.2|2062.9|2062.6|2062.9|2062.6|2062.4|2062.1|30
1715581800000|2024-05-13 06:30:00|2062.8|2062.5|2062.8|2062.5|2063|2062.7|2062.6|2062.3|63
1715582100000|2024-05-13 06:35:00|2062.9|2062.6|2063|2062.7|2063.3|2063|2062.8|2062.5|27
1715582400000|2024-05-13 06:40:00|2063.1|2062.8|2062.8|2062.5|2063.1|2062.8|2062.8|2062.5|29
1715582700000|2024-05-13 06:45:00|2062.9|2062.6|2062.4|2062.1|2063|2062.7|2062.3|2062|31
1715583000000|2024-05-13 06:50:00|2062.3|2062|2062.5|2062.2|2062.6|2062.3|2062.3|2062|40
1715583300000|2024-05-13 06:55:00|2062.4|2062.1|2062.2|2061.9|2062.5|2062.2|2061.9|2061.6|27
1715583600000|2024-05-13 07:00:00|2062.3|2062|2063.1|2062.8|2063.1|2062.8|2062.2|2061.9|97
1715583900000|2024-05-13 07:05:00|2063|2062.7|2063.4|2063.1|2063.6|2063.3|2063|2062.7|123
1715584200000|2024-05-13 07:10:00|2063.3|2063|2062.6|2062.3|2063.4|2063.1|2062.6|2062.3|60
1715584500000|2024-05-13 07:15:00|2062.7|2062.4|2063.3|2063|2063.4|2063.1|2062.6|2062.3|95
1715584800000|2024-05-13 07:20:00|2063.2|2062.9|2064|2063.7|2064|2063.7|2063.1|2062.8|68
1715585100000|2024-05-13 07:25:00|2063.9|2063.6|2064.9|2064.6|2065|2064.7|2063.7|2063.4|125
1715585400000|2024-05-13 07:30:00|2064.6|2064.3|2064.9|2064.6|2064.9|2064.6|2064.3|2064|81
1715585700000|2024-05-13 07:35:00|2064.8|2064.5|2063.9|2063.6|2065|2064.7|2063.6|2063.3|88
1715586000000|2024-05-13 07:40:00|2063.8|2063.5|2064.1|2063.8|2064.1|2063.8|2063.6|2063.3|64
1715586300000|2024-05-13 07:45:00|2064.2|2063.9|2064.5|2064.2|2064.7|2064.4|2064.1|2063.8|51
1715586600000|2024-05-13 07:50:00|2064.4|2064.1|2065.2|2064.9|2065.4|2065.1|2064.4|2064.1|67
1715586900000|2024-05-13 07:55:00|2065.1|2064.8|2065.1|2064.8|2065.3|2065|2064.9|2064.6|34
1715587200000|2024-05-13 08:00:00|2065|2064.7|2065.8|2065.5|2065.8|2065.5|2064.7|2064.4|93
1715587500000|2024-05-13 08:05:00|2066|2065.7|2065.6|2065.3|2066.1|2065.8|2065.2|2064.9|153
1715587800000|2024-05-13 08:10:00|2065.7|2065.4|2065.9|2065.6|2066.4|2066.1|2065.6|2065.3|137
1715588100000|2024-05-13 08:15:00|2065.8|2065.5|2064.7|2064.4|2065.9|2065.6|2064.6|2064.3|127
1715588400000|2024-05-13 08:20:00|2065|2064.7|2065.4|2065.1|2065.6|2065.3|2065|2064.7|92
1715588700000|2024-05-13 08:25:00|2065.3|2065|2066.1|2065.8|2066.1|2065.8|2065.2|2064.9|122
1715589000000|2024-05-13 08:30:00|2066.2|2065.9|2066.5|2066.2|2066.8|2066.5|2066.1|2065.8|111
1715589300000|2024-05-13 08:35:00|2066.6|2066.3|2066.4|2066.1|2066.7|2066.4|2066.2|2065.9|100
1715589600000|2024-05-13 08:40:00|2066.3|2066|2066.4|2066.1|2066.4|2066.1|2065.9|2065.6|65
1715589900000|2024-05-13 08:45:00|2066.5|2066.2|2066.9|2066.6|2066.9|2066.6|2066.2|2065.9|73
1715590200000|2024-05-13 08:50:00|2066.8|2066.5|2066.5|2066.2|2066.9|2066.6|2066.4|2066.1|64
1715590500000|2024-05-13 08:55:00|2066.6|2066.3|2066.6|2066.3|2067.3|2067|2066.6|2066.3|52
1715590800000|2024-05-13 09:00:00|2066.5|2066.2|2067.3|2067|2067.5|2067.2|2066.3|2066|134
1715591100000|2024-05-13 09:05:00|2067.2|2066.9|2067.5|2067.2|2067.5|2067.2|2067|2066.7|58
1715591400000|2024-05-13 09:10:00|2067.4|2067.1|2067.4|2067.1|2067.8|2067.5|2067.1|2066.8|61
1715591700000|2024-05-13 09:15:00|2067.6|2067.3|2068|2067.7|2068|2067.7|2067.4|2067.1|74
1715592000000|2024-05-13 09:20:00|2068.1|2067.8|2067.7|2067.4|2068.1|2067.8|2067.5|2067.2|53
1715592300000|2024-05-13 09:25:00|2067.6|2067.3|2067.6|2067.3|2067.7|2067.4|2067.4|2067.1|99
1715592600000|2024-05-13 09:30:00|2067.5|2067.2|2066.9|2066.6|2067.5|2067.2|2066.8|2066.5|99
1715592900000|2024-05-13 09:35:00|2067|2066.7|2067.6|2067.3|2067.6|2067.3|2066.6|2066.3|49
1715593200000|2024-05-13 09:40:00|2067.5|2067.2|2067.2|2066.9|2067.6|2067.3|2067.1|2066.8|46
1715593500000|2024-05-13 09:45:00|2067.3|2067|2067.8|2067.5|2067.9|2067.6|2067.3|2067|54
1715593800000|2024-05-13 09:50:00|2067.7|2067.4|2067.2|2066.9|2067.7|2067.4|2067|2066.7|48
1715594100000|2024-05-13 09:55:00|2067.1|2066.8|2067.2|2066.9|2067.5|2067.2|2067.1|2066.8|53
1715594400000|2024-05-13 10:00:00|2067.1|2066.8|2066.9|2066.6|2067.2|2066.9|2066.6|2066.3|86
1715594700000|2024-05-13 10:05:00|2067|2066.7|2068|2067.7|2068|2067.7|2066.9|2066.6|148
1715595000000|2024-05-13 10:10:00|2068.1|2067.8|2068.3|2068|2068.5|2068.2|2068|2067.7|140
1715595300000|2024-05-13 10:15:00|2068.2|2067.9|2067.4|2067.1|2068.5|2068.2|2067.4|2067.1|74
1715595600000|2024-05-13 10:20:00|2067.3|2067|2067.5|2067.2|2067.7|2067.4|2067.3|2067|34
1715595900000|2024-05-13 10:25:00|2067.6|2067.3|2067.7|2067.4|2067.7|2067.4|2067.4|2067.1|25
1715596200000|2024-05-13 10:30:00|2067.8|2067.5|2068.6|2068.3|2068.9|2068.6|2067.7|2067.4|125
1715596500000|2024-05-13 10:35:00|2068.5|2068.2|2068.2|2067.9|2068.7|2068.4|2068.1|2067.8|24
1715596800000|2024-05-13 10:40:00|2068.1|2067.8|2068|2067.7|2068.4|2068.1|2067.8|2067.5|50
1715597100000|2024-05-13 10:45:00|2067.9|2067.6|2068.6|2068.3|2068.7|2068.4|2067.7|2067.4|130
1715597400000|2024-05-13 10:50:00|2068.7|2068.4|2069.5|2069.2|2069.5|2069.2|2068.4|2068.1|239
1715597700000|2024-05-13 10:55:00|2069.4|2069.1|2069.5|2069.2|2069.9|2069.6|2068.9|2068.6|177
1715598000000|2024-05-13 11:00:00|2069.2|2068.9|2069|2068.7|2070.1|2069.8|2068.9|2068.6|310
1715598300000|2024-05-13 11:05:00|2068.9|2068.6|2069|2068.7|2069.2|2068.9|2068.4|2068.1|144
1715598600000|2024-05-13 11:10:00|2068.8|2068.5|2069.7|2069.4|2069.8|2069.5|2068.5|2068.2|151
1715598900000|2024-05-13 11:15:00|2069.8|2069.5|2070.2|2069.9|2070.5|2070.2|2069.5|2069.2|151
1715599200000|2024-05-13 11:20:00|2070.3|2070|2070.4|2070.1|2070.7|2070.4|2070.1|2069.8|126
1715599500000|2024-05-13 11:25:00|2070.5|2070.2|2069.6|2069.3|2070.5|2070.2|2069.5|2069.2|59
1715599800000|2024-05-13 11:30:00|2069.7|2069.4|2070.4|2070.1|2070.5|2070.2|2069.6|2069.3|120
1715600100000|2024-05-13 11:35:00|2070.5|2070.2|2070.4|2070.1|2070.5|2070.2|2069.9|2069.6|42
1715600400000|2024-05-13 11:40:00|2070.3|2070|2070.3|2070|2070.8|2070.5|2070.1|2069.8|207
1715600700000|2024-05-13 11:45:00|2070.2|2069.9|2070.9|2070.6|2071.2|2070.9|2070.2|2069.9|104
1715601000000|2024-05-13 11:50:00|2071|2070.7|2070.3|2070|2071.3|2071|2070.1|2069.8|196
1715601300000|2024-05-13 11:55:00|2070.5|2070.2|2069.9|2069.6|2070.8|2070.5|2069.7|2069.4|115
1715601600000|2024-05-13 12:00:00|2069.7|2069.4|2070.6|2070.3|2070.8|2070.5|2069.7|2069.4|180
1715601900000|2024-05-13 12:05:00|2070.7|2070.4|2070.1|2069.8|2071.1|2070.8|2070|2069.7|184
1715602200000|2024-05-13 12:10:00|2070|2069.7|2069.6|2069.3|2070.2|2069.9|2069.4|2069.1|151
1715602500000|2024-05-13 12:15:00|2069.7|2069.4|2070.5|2070.2|2071.2|2070.9|2069.5|2069.2|458
1715602800000|2024-05-13 12:20:00|2070.4|2070.1|2071|2070.7|2071.1|2070.8|2070.3|2070|170
1715603100000|2024-05-13 12:25:00|2071.1|2070.8|2071.1|2070.8|2071.3|2071|2070.5|2070.2|325
1715603400000|2024-05-13 12:30:00|2071|2070.7|2072.1|2071.8|2072.3|2072|2070.7|2070.4|312
1715603700000|2024-05-13 12:35:00|2072.2|2071.9|2073.5|2073.2|2073.5|2073.2|2072.1|2071.8|367
1715604000000|2024-05-13 12:40:00|2073.4|2073.1|2074|2073.7|2074.8|2074.5|2073.3|2073|500
1715604300000|2024-05-13 12:45:00|2073.8|2073.5|2074.5|2074.2|2074.5|2074.2|2073.8|2073.5|328
1715604600000|2024-05-13 12:50:00|2074.7|2074.4|2075.1|2074.8|2075.3|2075|2074.5|2074.2|375
1715604900000|2024-05-13 12:55:00|2075|2074.7|2075.1|2074.8|2075.3|2075|2074.6|2074.3|252
1715605200000|2024-05-13 13:00:00|2075|2074.7|2078.6|2078.3|2079.9|2079.6|2075|2074.7|1514
1715605500000|2024-05-13 13:05:00|2078.8|2078.5|2079.5|2079.2|2079.5|2079.2|2077.7|2077.4|551
1715605800000|2024-05-13 13:10:00|2079.6|2079.3|2078.4|2078.1|2079.8|2079.5|2077.2|2076.9|736
1715606100000|2024-05-13 13:15:00|2078.5|2078.2|2079.4|2079.1|2079.6|2079.3|2078.4|2078.1|669
1715606400000|2024-05-13 13:20:00|2079.3|2079|2078.4|2078.1|2079.9|2079.6|2078.4|2078.1|438
1715606700000|2024-05-13 13:25:00|2078.5|2078.2|2077.8|2077.5|2079|2078.7|2077.7|2077.4|733
1715607000000|2024-05-13 13:30:00|2077.7|2077.4|2077.7|2077.4|2081.5|2081.2|2076.5|2076.2|6380
1715607300000|2024-05-13 13:35:00|2077.6|2077.3|2075.1|2074.8|2079.4|2079.1|2075.1|2074.8|2455
1715607600000|2024-05-13 13:40:00|2075|2074.7|2072.3|2072|2075|2074.7|2072.3|2072|2601
1715607900000|2024-05-13 13:45:00|2072.5|2072.2|2077.3|2077|2077.5|2077.2|2071.5|2071.2|2805
1715608200000|2024-05-13 13:50:00|2077.4|2077.1|2078.8|2078.5|2079|2078.7|2077.1|2076.8|2346
1715608500000|2024-05-13 13:55:00|2078.9|2078.6|2081|2080.7|2081.1|2080.8|2078.8|2078.5|2288
1715608800000|2024-05-13 14:00:00|2081.1|2080.8|2082|2081.7|2082.6|2082.3|2079.9|2079.6|2829
1715609100000|2024-05-13 14:05:00|2081.9|2081.6|2081.5|2081.2|2082.4|2082.1|2079.9|2079.6|3177
1715609400000|2024-05-13 14:10:00|2081.6|2081.3|2080.5|2080.2|2081.7|2081.4|2079.3|2079|2399
1715609700000|2024-05-13 14:15:00|2080.6|2080.3|2079.3|2079|2081.1|2080.8|2079.3|2079|1623
1715610000000|2024-05-13 14:20:00|2079|2078.7|2076.8|2076.5|2079.4|2079.1|2076.1|2075.8|2482
1715610300000|2024-05-13 14:25:00|2076.7|2076.4|2079.5|2079.2|2079.8|2079.5|2076.4|2076.1|1102
1715610600000|2024-05-13 14:30:00|2079.6|2079.3|2078.7|2078.4|2080.1|2079.8|2076.8|2076.5|1214
1715610900000|2024-05-13 14:35:00|2078.8|2078.5|2080.3|2080|2081.4|2081.1|2078.4|2078.1|984
1715611200000|2024-05-13 14:40:00|2080.2|2079.9|2077.6|2077.3|2080.8|2080.5|2077.5|2077.2|1157
1715611500000|2024-05-13 14:45:00|2077.7|2077.4|2077.4|2077.1|2078.6|2078.3|2076.4|2076.1|759
1715611800000|2024-05-13 14:50:00|2077.5|2077.2|2075.7|2075.4|2077.5|2077.2|2075.6|2075.3|873
1715612100000|2024-05-13 14:55:00|2075.6|2075.3|2077.3|2077|2077.3|2077|2075.2|2074.9|821
1715612400000|2024-05-13 15:00:00|2077.4|2077.1|2076.6|2076.3|2078.7|2078.4|2075.1|2074.8|1876
1715612700000|2024-05-13 15:05:00|2076.5|2076.2|2077.3|2077|2077.6|2077.3|2076.5|2076.2|535
1715613000000|2024-05-13 15:10:00|2077.4|2077.1|2076.9|2076.6|2077.6|2077.3|2076.5|2076.2|402
1715613300000|2024-05-13 15:15:00|2076.8|2076.5|2076.2|2075.9|2077.5|2077.2|2076.1|2075.8|550
1715613600000|2024-05-13 15:20:00|2076.3|2076|2075.2|2074.9|2076.4|2076.1|2074.7|2074.4|535
1715613900000|2024-05-13 15:25:00|2075.1|2074.8|2072.4|2072.1|2075.2|2074.9|2072.1|2071.8|1043
1715614200000|2024-05-13 15:30:00|2072.3|2072|2071.5|2071.2|2072.5|2072.2|2069.4|2069.1|1550
1715614500000|2024-05-13 15:35:00|2071.4|2071.1|2071.4|2071.1|2072.1|2071.8|2070.9|2070.6|454
1715614800000|2024-05-13 15:40:00|2071.3|2071|2071.6|2071.3|2071.8|2071.5|2070.4|2070.1|601
1715615100000|2024-05-13 15:45:00|2071.5|2071.2|2072.6|2072.3|2073|2072.7|2071.4|2071.1|459
1715615400000|2024-05-13 15:50:00|2072.7|2072.4|2073.5|2073.2|2073.6|2073.3|2071.5|2071.2|1167
1715615700000|2024-05-13 15:55:00|2073.6|2073.3|2073.1|2072.8|2073.9|2073.6|2072.7|2072.4|365
1715616000000|2024-05-13 16:00:00|2072.9|2072.6|2073.7|2073.4|2073.7|2073.4|2072.8|2072.5|461
1715616300000|2024-05-13 16:05:00|2073.6|2073.3|2072.8|2072.5|2074.1|2073.8|2072.7|2072.4|492
1715616600000|2024-05-13 16:10:00|2072.9|2072.6|2072|2071.7|2073|2072.7|2071.9|2071.6|368
1715616900000|2024-05-13 16:15:00|2071.9|2071.6|2072.4|2072.1|2072.7|2072.4|2071.8|2071.5|517
1715617200000|2024-05-13 16:20:00|2072.3|2072|2071.9|2071.6|2072.4|2072.1|2071.6|2071.3|264
1715617500000|2024-05-13 16:25:00|2071.8|2071.5|2072.2|2071.9|2072.2|2071.9|2071.5|2071.2|282
1715617800000|2024-05-13 16:30:00|2072.1|2071.8|2071.6|2071.3|2072.3|2072|2071.4|2071.1|298
1715618100000|2024-05-13 16:35:00|2071.5|2071.2|2071.1|2070.8|2072|2071.7|2071|2070.7|390
1715618400000|2024-05-13 16:40:00|2071.2|2070.9|2070.6|2070.3|2071.4|2071.1|2070|2069.7|786
1715618700000|2024-05-13 16:45:00|2070.5|2070.2|2070.8|2070.5|2071|2070.7|2070.2|2069.9|468
1715619000000|2024-05-13 16:50:00|2070.7|2070.4|2070.1|2069.8|2070.9|2070.6|2070|2069.7|383
1715619300000|2024-05-13 16:55:00|2070|2069.7|2069.7|2069.4|2070.6|2070.3|2069.7|2069.4|438
1715619600000|2024-05-13 17:00:00|2069.6|2069.3|2067.3|2067|2069.6|2069.3|2067.3|2067|822
1715619900000|2024-05-13 17:05:00|2067.2|2066.9|2064.4|2064.1|2067.4|2067.1|2064.3|2064|1379
1715620200000|2024-05-13 17:10:00|2064.3|2064|2065.9|2065.6|2066.1|2065.8|2063.3|2063|1358
1715620500000|2024-05-13 17:15:00|2065.8|2065.5|2066.7|2066.4|2067.3|2067|2065.5|2065.2|1226
1715620800000|2024-05-13 17:20:00|2066.9|2066.6|2065.8|2065.5|2067.4|2067.1|2065.3|2065|869
1715621100000|2024-05-13 17:25:00|2065.7|2065.4|2066.1|2065.8|2066.3|2066|2065.2|2064.9|422
1715621400000|2024-05-13 17:30:00|2066|2065.7|2064.9|2064.6|2066.3|2066|2064.8|2064.5|415
1715621700000|2024-05-13 17:35:00|2064.8|2064.5|2064.9|2064.6|2065.5|2065.2|2064.2|2063.9|516
1715622000000|2024-05-13 17:40:00|2064.8|2064.5|2065|2064.7|2065.3|2065|2064.1|2063.8|388
1715622300000|2024-05-13 17:45:00|2064.9|2064.6|2064.2|2063.9|2064.9|2064.6|2063.8|2063.5|339
1715622600000|2024-05-13 17:50:00|2064.3|2064|2065.9|2065.6|2066|2065.7|2064.2|2063.9|436
1715622900000|2024-05-13 17:55:00|2065.8|2065.5|2066.1|2065.8|2066.8|2066.5|2065.5|2065.2|961
1715623200000|2024-05-13 18:00:00|2066.2|2065.9|2065|2064.7|2066.2|2065.9|2063.9|2063.6|662
1715623500000|2024-05-13 18:05:00|2064.9|2064.6|2065.4|2065.1|2065.7|2065.4|2064.8|2064.5|432
1715623800000|2024-05-13 18:10:00|2065.3|2065|2065.8|2065.5|2066.2|2065.9|2065.2|2064.9|611
1715624100000|2024-05-13 18:15:00|2065.9|2065.6|2066.1|2065.8|2066.5|2066.2|2065.3|2065|660
1715624400000|2024-05-13 18:20:00|2066.2|2065.9|2066.4|2066.1|2066.7|2066.4|2066|2065.7|594
1715624700000|2024-05-13 18:25:00|2066.3|2066|2066.8|2066.5|2067|2066.7|2066|2065.7|441
1715625000000|2024-05-13 18:30:00|2066.7|2066.4|2067.8|2067.5|2068.1|2067.8|2066.1|2065.8|972
1715625300000|2024-05-13 18:35:00|2067.7|2067.4|2068.7|2068.4|2068.7|2068.4|2067.7|2067.4|818
1715625600000|2024-05-13 18:40:00|2068.6|2068.3|2068|2067.7|2068.6|2068.3|2067.7|2067.4|756
1715625900000|2024-05-13 18:45:00|2068.1|2067.8|2067.8|2067.5|2069|2068.7|2067.7|2067.4|554
1715626200000|2024-05-13 18:50:00|2067.7|2067.4|2067.3|2067|2067.8|2067.5|2066.8|2066.5|775
1715626500000|2024-05-13 18:55:00|2067.2|2066.9|2067.3|2067|2067.4|2067.1|2066.8|2066.5|412
1715626800000|2024-05-13 19:00:00|2067.4|2067.1|2067.5|2067.2|2068.2|2067.9|2067.2|2066.9|499
1715627100000|2024-05-13 19:05:00|2067.4|2067.1|2067.4|2067.1|2067.7|2067.4|2067.1|2066.8|536
1715627400000|2024-05-13 19:10:00|2067.3|2067|2066.6|2066.3|2067.4|2067.1|2066.6|2066.3|591
1715627700000|2024-05-13 19:15:00|2066.7|2066.4|2068|2067.7|2068.2|2067.9|2066.7|2066.4|782
1715628000000|2024-05-13 19:20:00|2068.1|2067.8|2065.9|2065.6|2068.2|2067.9|2065.9|2065.6|842
1715628300000|2024-05-13 19:25:00|2066|2065.7|2065|2064.7|2066.3|2066|2064.3|2064|1238
1715628600000|2024-05-13 19:30:00|2065.1|2064.8|2065.4|2065.1|2065.6|2065.3|2064.6|2064.3|985
1715628900000|2024-05-13 19:35:00|2065.3|2065|2064.7|2064.4|2065.3|2065|2064.3|2064|895
1715629200000|2024-05-13 19:40:00|2064.6|2064.3|2065.1|2064.8|2065.6|2065.3|2064.6|2064.3|869
1715629500000|2024-05-13 19:45:00|2065|2064.7|2063.1|2062.8|2065|2064.7|2063.1|2062.8|1214
1715629800000|2024-05-13 19:50:00|2063.2|2062.9|2064.8|2064.5|2065.4|2065.1|2062.9|2062.6|2250
1715630100000|2024-05-13 19:55:00|2064.6|2064.3|2064.2|2063.9|2064.8|2064.5|2063.2|2062.9|8949
1715630400000|2024-05-13 20:00:00|2063.9|2063.6|2062.4|2062.1|2064.7|2064.4|2062.4|2062.1|2422
1715630700000|2024-05-13 20:05:00|2062.5|2062.2|2061.5|2061.2|2062.5|2062.2|2061.5|2061.2|973
1715631000000|2024-05-13 20:10:00|2061.6|2061.3|2062.8|2062.5|2062.8|2062.5|2061.4|2061.1|981
1715631300000|2024-05-13 20:15:00|2062.7|2062.4|2062.7|2062.4|2063|2062.7|2062.5|2062.2|381
1715631600000|2024-05-13 20:20:00|2062.6|2062.3|2063.1|2062.8|2063.1|2062.8|2062.5|2062.2|224
1715631900000|2024-05-13 20:25:00|2063.2|2062.9|2063.9|2063.6|2063.9|2063.6|2063.2|2062.9|379
1715632200000|2024-05-13 20:30:00|2064|2063.7|2063.4|2063.1|2064|2063.7|2063.4|2063.1|94
1715632500000|2024-05-13 20:35:00|2063.5|2063.2|2063.6|2063.3|2063.6|2063.3|2063.4|2063.1|37
1715632800000|2024-05-13 20:40:00|2063.5|2063.2|2063.2|2062.9|2063.9|2063.6|2063.1|2062.8|89
1715633100000|2024-05-13 20:45:00|2063.3|2063|2062.4|2062.1|2063.4|2063.1|2062.4|2062.1|105
1715633400000|2024-05-13 20:50:00|2062.3|2062|2062.9|2062.6|2063.3|2063|2062.2|2061.9|215
1715633700000|2024-05-13 20:55:00|2062.7|2062.4|2063.7|2062.9|2063.9|2063.6|2062.7|2062.4|152
1715634000000|2024-05-13 21:00:00|2063.6|2062.8|2063.7|2062.9|2063.7|2062.9|2063.6|2062.8|0
1715634600000|2024-05-13 21:10:00|2063.8|2063|2063.8|2063|2063.8|2063|2063.7|2062.9|0
1715634900000|2024-05-13 21:15:00|2063.9|2063.1|2063.9|2063.1|2063.9|2063.1|2063.9|2063.1|0
1715635200000|2024-05-13 21:20:00|2063.8|2063|2063.9|2063.1|2063.9|2063.1|2063.8|2063|0
1715635800000|2024-05-13 21:30:00|2064|2063.2|2064|2063.2|2064|2063.2|2064|2063.2|0
1715636100000|2024-05-13 21:35:00|2063.9|2063.1|2063.9|2063.1|2063.9|2063.1|2063.9|2063.1|0
1715636400000|2024-05-13 21:40:00|2064|2063.2|2063.9|2063.1|2064|2063.2|2063.9|2063.1|0
1715636700000|2024-05-13 21:45:00|2064|2063.2|2064|2063.2|2064|2063.2|2064|2063.2|0
1715637000000|2024-05-13 21:50:00|2063.9|2063.1|2064|2063.2|2064|2063.2|2063.9|2063.1|0
1715637300000|2024-05-13 21:55:00|2063.9|2063.1|2063.8|2063|2063.9|2063.1|2063.7|2062.9|0
1715637600000|2024-05-13 22:00:00|2063.5|2062.7|2063.3|2063|2063.6|2063.2|2062.7|2062.4|193
1715637900000|2024-05-13 22:05:00|2063.2|2062.9|2063.6|2063.3|2063.6|2063.3|2063|2062.7|11
1715638200000|2024-05-13 22:10:00|2063.7|2063.4|2063.8|2063.5|2063.9|2063.6|2063.5|2063.2|37
1715638500000|2024-05-13 22:15:00|2063.7|2063.4|2063.8|2063.5|2063.9|2063.6|2063.5|2063.2|41
1715638800000|2024-05-13 22:20:00|2063.1|2062.8|2062.8|2062.5|2063.5|2063.2|2062.8|2062.5|101
1715639100000|2024-05-13 22:25:00|2062.9|2062.6|2062.9|2062.6|2063.2|2062.9|2062.8|2062.5|5
1715639400000|2024-05-13 22:30:00|2063|2062.7|2063.1|2062.8|2063.2|2062.9|2063|2062.7|14
1715639700000|2024-05-13 22:35:00|2063.2|2062.9|2063.1|2062.8|2063.3|2063|2063|2062.7|27
1715640000000|2024-05-13 22:40:00|2063|2062.7|2063.2|2062.9|2063.3|2063|2062.9|2062.6|34
1715640300000|2024-05-13 22:45:00|2063.1|2062.8|2063.4|2063.1|2063.4|2063.1|2063.1|2062.8|9
1715640600000|2024-05-13 22:50:00|2063.3|2063|2063.5|2063.2|2063.5|2063.2|2063.3|2063|13
1715640900000|2024-05-13 22:55:00|2063.4|2063.1|2063.3|2063|2063.6|2063.3|2063.3|2063|8
1715641200000|2024-05-13 23:00:00|2063.4|2063.1|2063.5|2063.2|2063.6|2063.3|2063.3|2063|29
1715641500000|2024-05-13 23:05:00|2063.6|2063.3|2063.6|2063.3|2063.7|2063.4|2063.5|2063.2|21
1715641800000|2024-05-13 23:10:00|2063.5|2063.2|2063.7|2063.4|2063.8|2063.5|2063.3|2063|64
1715642100000|2024-05-13 23:15:00|2063.6|2063.3|2063.6|2063.3|2063.7|2063.4|2063.4|2063.1|40
1715642400000|2024-05-13 23:20:00|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|4
1715642700000|2024-05-13 23:25:00|2063.6|2063.3|2063.8|2063.5|2063.8|2063.5|2063.6|2063.3|11
1715643000000|2024-05-13 23:30:00|2063.7|2063.4|2063.6|2063.3|2063.8|2063.5|2063.5|2063.2|52
1715643300000|2024-05-13 23:35:00|2063.5|2063.2|2063.7|2063.4|2063.7|2063.4|2063.5|2063.2|4
1715643600000|2024-05-13 23:40:00|2063.8|2063.5|2063.7|2063.4|2063.9|2063.6|2063.6|2063.3|21
1715643900000|2024-05-13 23:45:00|2063.8|2063.5|2064.1|2063.8|2064.1|2063.8|2063.7|2063.4|22
1715644200000|2024-05-13 23:50:00|2064|2063.7|2064|2063.7|2064|2063.7|2063.7|2063.4|6
1715644500000|2024-05-13 23:55:00|2064.1|2063.8|2063.2|2062.9|2064.1|2063.8|2063.2|2062.9|107
1715644800000|2024-05-14 00:00:00|2063.1|2062.8|2063|2062.7|2063.6|2063.3|2063|2062.7|86
1715645100000|2024-05-14 00:05:00|2062.9|2062.6|2063.5|2063.2|2063.6|2063.3|2062.9|2062.6|27
1715645400000|2024-05-14 00:10:00|2063.4|2063.1|2063.9|2063.6|2064.2|2063.9|2063.2|2062.9|40
1715645700000|2024-05-14 00:15:00|2063.8|2063.5|2063.7|2063.4|2063.8|2063.5|2063.5|2063.2|16
1715646000000|2024-05-14 00:20:00|2063.8|2063.5|2064|2063.7|2064.2|2063.9|2063.8|2063.5|15
1715646300000|2024-05-14 00:25:00|2063.9|2063.6|2063.9|2063.6|2064|2063.7|2063.8|2063.5|14
1715646600000|2024-05-14 00:30:00|2063.8|2063.5|2063.8|2063.5|2063.9|2063.6|2063.6|2063.3|14
1715646900000|2024-05-14 00:35:00|2063.7|2063.4|2064.2|2063.9|2064.2|2063.9|2063.7|2063.4|16
1715647200000|2024-05-14 00:40:00|2064.1|2063.8|2063.2|2062.9|2064.1|2063.8|2063.2|2062.9|25
1715647500000|2024-05-14 00:45:00|2063.1|2062.8|2062.7|2062.4|2063.2|2062.9|2062.5|2062.2|33
1715647800000|2024-05-14 00:50:00|2062.6|2062.3|2062.7|2062.4|2062.9|2062.6|2062.3|2062|30
1715648100000|2024-05-14 00:55:00|2062.6|2062.3|2062.6|2062.3|2062.8|2062.5|2062.4|2062.1|39
1715648400000|2024-05-14 01:00:00|2062.5|2062.2|2062.9|2062.6|2063.1|2062.8|2062.5|2062.2|42
1715648700000|2024-05-14 01:05:00|2063|2062.7|2062.5|2062.2|2063.1|2062.8|2062.4|2062.1|21
1715649000000|2024-05-14 01:10:00|2062.4|2062.1|2062|2061.7|2062.5|2062.2|2061.7|2061.4|63
1715649300000|2024-05-14 01:15:00|2061.9|2061.6|2062.2|2061.9|2062.4|2062.1|2061.7|2061.4|39
1715649600000|2024-05-14 01:20:00|2062.1|2061.8|2062.1|2061.8|2062.2|2061.9|2062|2061.7|24
1715649900000|2024-05-14 01:25:00|2062.2|2061.9|2062.3|2062|2062.4|2062.1|2062.1|2061.8|12
1715650200000|2024-05-14 01:30:00|2062.2|2061.9|2061.9|2061.6|2062.2|2061.9|2061.8|2061.5|21
1715650500000|2024-05-14 01:35:00|2061.8|2061.5|2062|2061.7|2062.3|2062|2061.6|2061.3|111
1715650800000|2024-05-14 01:40:00|2061.9|2061.6|2062.3|2062|2062.3|2062|2061.5|2061.2|18
1715651100000|2024-05-14 01:45:00|2062.2|2061.9|2062.5|2062.2|2062.6|2062.3|2062|2061.7|24
1715651400000|2024-05-14 01:50:00|2062.6|2062.3|2062.7|2062.4|2062.9|2062.6|2062.4|2062.1|11
1715651700000|2024-05-14 01:55:00|2062.8|2062.5|2062.7|2062.4|2062.9|2062.6|2062.6|2062.3|15
1715652000000|2024-05-14 02:00:00|2062.6|2062.3|2062.6|2062.3|2062.9|2062.6|2062.6|2062.3|22
1715652300000|2024-05-14 02:05:00|2062.5|2062.2|2062.6|2062.3|2062.6|2062.3|2062.5|2062.2|6
1715652600000|2024-05-14 02:10:00|2062.7|2062.4|2062.5|2062.2|2062.8|2062.5|2062.5|2062.2|16
1715652900000|2024-05-14 02:15:00|2062.4|2062.1|2062.4|2062.1|2062.7|2062.4|2062.3|2062|34
1715653200000|2024-05-14 02:20:00|2062.5|2062.2|2062.4|2062.1|2062.6|2062.3|2062.4|2062.1|19
1715653500000|2024-05-14 02:25:00|2062.3|2062|2062.3|2062|2062.5|2062.2|2062.3|2062|6
1715653800000|2024-05-14 02:30:00|2062.4|2062.1|2062.5|2062.2|2062.5|2062.2|2062.4|2062.1|7
1715654100000|2024-05-14 02:35:00|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062.1|2061.8|22
1715654400000|2024-05-14 02:40:00|2062.5|2062.2|2062.4|2062.1|2062.5|2062.2|2062.4|2062.1|0
1715654700000|2024-05-14 02:45:00|2062.5|2062.2|2062.1|2061.8|2062.5|2062.2|2062|2061.7|14
1715655000000|2024-05-14 02:50:00|2062|2061.7|2061.9|2061.6|2062.2|2061.9|2061.9|2061.6|31
1715655300000|2024-05-14 02:55:00|2062|2061.7|2061.8|2061.5|2062|2061.7|2061.8|2061.5|8
1715655600000|2024-05-14 03:00:00|2061.7|2061.4|2061.8|2061.5|2061.8|2061.5|2061.6|2061.3|23
1715655900000|2024-05-14 03:05:00|2061.7|2061.4|2061.5|2061.2|2061.8|2061.5|2061.4|2061.1|62
1715656200000|2024-05-14 03:10:00|2061.6|2061.3|2061.7|2061.4|2061.7|2061.4|2061.5|2061.2|16
1715656500000|2024-05-14 03:15:00|2061.6|2061.3|2061.9|2061.6|2061.9|2061.6|2061.6|2061.3|8
1715656800000|2024-05-14 03:20:00|2062.1|2061.8|2061.8|2061.5|2062.2|2061.9|2061.8|2061.5|51
1715657100000|2024-05-14 03:25:00|2061.7|2061.4|2061.4|2061.1|2061.7|2061.4|2060.9|2060.6|113
1715657400000|2024-05-14 03:30:00|2061.3|2061|2061.3|2061|2061.4|2061.1|2061|2060.7|44
1715657700000|2024-05-14 03:35:00|2061.2|2060.9|2061.6|2061.3|2061.6|2061.3|2061.1|2060.8|23
1715658000000|2024-05-14 03:40:00|2061.7|2061.4|2061.6|2061.3|2061.9|2061.6|2061.5|2061.2|8
1715658300000|2024-05-14 03:45:00|2061.5|2061.2|2061.6|2061.3|2061.8|2061.5|2061.4|2061.1|9
1715658600000|2024-05-14 03:50:00|2061.5|2061.2|2061.2|2060.9|2061.5|2061.2|2061.2|2060.9|5
1715658900000|2024-05-14 03:55:00|2061.1|2060.8|2061.3|2061|2061.4|2061.1|2061|2060.7|25
1715659200000|2024-05-14 04:00:00|2061.2|2060.9|2061|2060.7|2061.3|2061|2061|2060.7|6
1715659500000|2024-05-14 04:05:00|2061.1|2060.8|2061.5|2061.2|2061.5|2061.2|2061|2060.7|21
1715659800000|2024-05-14 04:10:00|2061.4|2061.1|2061.3|2061|2061.5|2061.2|2061.3|2061|2
1715660100000|2024-05-14 04:15:00|2061.4|2061.1|2061.4|2061.1|2061.4|2061.1|2061.3|2061|2
1715660400000|2024-05-14 04:20:00|2061.5|2061.2|2061.6|2061.3|2061.6|2061.3|2061.4|2061.1|7
1715660700000|2024-05-14 04:25:00|2061.5|2061.2|2061.9|2061.6|2061.9|2061.6|2061.4|2061.1|17
1715661000000|2024-05-14 04:30:00|2062.2|2061.9|2062.1|2061.8|2062.3|2062|2061.9|2061.6|43
1715661300000|2024-05-14 04:35:00|2062|2061.7|2062.1|2061.8|2062.4|2062.1|2062|2061.7|64
1715661600000|2024-05-14 04:40:00|2062.2|2061.9|2062.2|2061.9|2062.3|2062|2062.2|2061.9|2
1715661900000|2024-05-14 04:45:00|2062.1|2061.8|2062.2|2061.9|2062.4|2062.1|2062.1|2061.8|5
1715662200000|2024-05-14 04:50:00|2062.1|2061.8|2062.1|2061.8|2062.1|2061.8|2062.1|2061.8|7
1715662500000|2024-05-14 04:55:00|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|2062.1|2061.8|3
1715662800000|2024-05-14 05:00:00|2062.3|2062|2062.4|2062.1|2062.4|2062.1|2062.2|2061.9|28
1715663100000|2024-05-14 05:05:00|2062.5|2062.2|2062.4|2062.1|2062.6|2062.3|2062.4|2062.1|27
1715663400000|2024-05-14 05:10:00|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2062.3|2062|41
1715663700000|2024-05-14 05:15:00|2062.4|2062.1|2063.1|2062.8|2063.1|2062.8|2062.2|2061.9|54
1715664000000|2024-05-14 05:20:00|2063|2062.7|2063.4|2063.1|2063.5|2063.2|2063|2062.7|35
1715664300000|2024-05-14 05:25:00|2063.3|2063|2063.1|2062.8|2063.5|2063.2|2063|2062.7|20
1715664600000|2024-05-14 05:30:00|2063|2062.7|2063|2062.7|2063.1|2062.8|2062.8|2062.5|7
1715664900000|2024-05-14 05:35:00|2063.1|2062.8|2063.3|2063|2063.3|2063|2062.8|2062.5|24
1715665200000|2024-05-14 05:40:00|2063.2|2062.9|2063.2|2062.9|2063.4|2063.1|2062.8|2062.5|32
1715665500000|2024-05-14 05:45:00|2063.1|2062.8|2063.3|2063|2063.4|2063.1|2063|2062.7|12
1715665800000|2024-05-14 05:50:00|2063.2|2062.9|2063|2062.7|2063.3|2063|2063|2062.7|20
1715666100000|2024-05-14 05:55:00|2063.1|2062.8|2063.7|2063.4|2063.8|2063.5|2063.1|2062.8|53
1715666400000|2024-05-14 06:00:00|2063.8|2063.5|2063.3|2063|2063.8|2063.5|2063.1|2062.8|54
1715666700000|2024-05-14 06:05:00|2063.2|2062.9|2063.4|2063.1|2063.7|2063.4|2063.2|2062.9|23
1715667000000|2024-05-14 06:10:00|2063.5|2063.2|2063.6|2063.3|2063.8|2063.5|2063.4|2063.1|18
1715667300000|2024-05-14 06:15:00|2063.5|2063.2|2063.8|2063.5|2063.9|2063.6|2063.4|2063.1|79
1715667600000|2024-05-14 06:20:00|2063.9|2063.6|2063.6|2063.3|2063.9|2063.6|2063.6|2063.3|22
1715667900000|2024-05-14 06:25:00|2063.7|2063.4|2063.1|2062.8|2063.8|2063.5|2063.1|2062.8|29
1715668200000|2024-05-14 06:30:00|2063.2|2062.9|2063.1|2062.8|2063.2|2062.9|2062.6|2062.3|30
1715668500000|2024-05-14 06:35:00|2063.2|2062.9|2063.4|2063.1|2063.6|2063.3|2063.2|2062.9|24
1715668800000|2024-05-14 06:40:00|2063.3|2063|2063.2|2062.9|2063.4|2063.1|2063.2|2062.9|21
1715669100000|2024-05-14 06:45:00|2063.1|2062.8|2063|2062.7|2063.3|2063|2063|2062.7|16
1715669400000|2024-05-14 06:50:00|2062.9|2062.6|2062.8|2062.5|2062.9|2062.6|2062.8|2062.5|25
1715669700000|2024-05-14 06:55:00|2062.7|2062.4|2062.5|2062.2|2062.9|2062.6|2062.3|2062|132
1715670000000|2024-05-14 07:00:00|2062.6|2062.3|2062.8|2062.5|2063.2|2062.9|2062.3|2062|133
1715670300000|2024-05-14 07:05:00|2062.7|2062.4|2062.5|2062.2|2063|2062.7|2062.2|2061.9|59
1715670600000|2024-05-14 07:10:00|2062.4|2062.1|2062.9|2062.6|2063|2062.7|2062.3|2062|53
1715670900000|2024-05-14 07:15:00|2063|2062.7|2063.2|2062.9|2063.4|2063.1|2062.7|2062.4|70
1715671200000|2024-05-14 07:20:00|2063.1|2062.8|2063|2062.7|2063.5|2063.2|2062.7|2062.4|71
1715671500000|2024-05-14 07:25:00|2063.1|2062.8|2062.8|2062.5|2063.4|2063.1|2062.8|2062.5|64
1715671800000|2024-05-14 07:30:00|2062.7|2062.4|2062.4|2062.1|2062.8|2062.5|2062.1|2061.8|74
1715672100000|2024-05-14 07:35:00|2062.5|2062.2|2062.8|2062.5|2062.8|2062.5|2062|2061.7|57
1715672400000|2024-05-14 07:40:00|2062.9|2062.6|2064.1|2063.8|2064.1|2063.8|2062.9|2062.6|100
1715672700000|2024-05-14 07:45:00|2064.2|2063.9|2064.2|2063.9|2064.8|2064.5|2063.8|2063.5|201
1715673000000|2024-05-14 07:50:00|2064.3|2064|2065.4|2065.1|2065.8|2065.5|2064.2|2063.9|127
1715673300000|2024-05-14 07:55:00|2065.5|2065.2|2065.8|2065.5|2066|2065.7|2065.4|2065.1|50
1715673600000|2024-05-14 08:00:00|2065.6|2065.3|2065.8|2065.5|2065.9|2065.6|2065.2|2064.9|106
1715673900000|2024-05-14 08:05:00|2065.7|2065.4|2065.7|2065.4|2065.9|2065.6|2065.2|2064.9|96
1715674200000|2024-05-14 08:10:00|2065.6|2065.3|2065.5|2065.2|2066.1|2065.8|2065.3|2065|51
1715674500000|2024-05-14 08:15:00|2065.6|2065.3|2066.6|2066.3|2066.6|2066.3|2065.3|2065|78
1715674800000|2024-05-14 08:20:00|2066.9|2066.6|2067.5|2067.2|2067.5|2067.2|2066.7|2066.4|185
1715675100000|2024-05-14 08:25:00|2067.4|2067.1|2067.3|2067|2067.6|2067.3|2067.1|2066.8|60
1715675400000|2024-05-14 08:30:00|2067.4|2067.1|2068.1|2067.8|2068.3|2068|2067.1|2066.8|148
1715675700000|2024-05-14 08:35:00|2068|2067.7|2067.6|2067.3|2068.3|2068|2067.4|2067.1|56
1715676000000|2024-05-14 08:40:00|2067.5|2067.2|2067.5|2067.2|2068|2067.7|2067.4|2067.1|74
1715676300000|2024-05-14 08:45:00|2067.4|2067.1|2066.7|2066.4|2067.6|2067.3|2066.7|2066.4|33
1715676600000|2024-05-14 08:50:00|2066.9|2066.6|2066.6|2066.3|2067|2066.7|2066.3|2066|46
1715676900000|2024-05-14 08:55:00|2066.5|2066.2|2066.3|2066|2066.7|2066.4|2066.3|2066|32
1715677200000|2024-05-14 09:00:00|2066.2|2065.9|2066.3|2066|2067|2066.7|2066.2|2065.9|45
1715677500000|2024-05-14 09:05:00|2066.2|2065.9|2066.2|2065.9|2066.5|2066.2|2066.1|2065.8|36
1715677800000|2024-05-14 09:10:00|2066.3|2066|2066.5|2066.2|2066.5|2066.2|2066|2065.7|32
1715678100000|2024-05-14 09:15:00|2066.4|2066.1|2066.1|2065.8|2066.6|2066.3|2065.8|2065.5|74
1715678400000|2024-05-14 09:20:00|2066|2065.7|2065.8|2065.5|2066|2065.7|2065.8|2065.5|25
1715678700000|2024-05-14 09:25:00|2065.7|2065.4|2066|2065.7|2066.1|2065.8|2065.4|2065.1|47
1715679000000|2024-05-14 09:30:00|2065.9|2065.6|2065.9|2065.6|2066.2|2065.9|2065.8|2065.5|37
1715679300000|2024-05-14 09:35:00|2065.8|2065.5|2066.3|2066|2066.3|2066|2065.4|2065.1|69
1715679600000|2024-05-14 09:40:00|2066.2|2065.9|2066.1|2065.8|2066.8|2066.5|2065.9|2065.6|51
1715679900000|2024-05-14 09:45:00|2066.2|2065.9|2066.6|2066.3|2066.7|2066.4|2065.9|2065.6|66
1715680200000|2024-05-14 09:50:00|2066.5|2066.2|2067.1|2066.8|2067.1|2066.8|2066.4|2066.1|73
1715680500000|2024-05-14 09:55:00|2067|2066.7|2067.4|2067.1|2067.4|2067.1|2067|2066.7|46
1715680800000|2024-05-14 10:00:00|2066.9|2066.6|2067.1|2066.8|2067.3|2067|2066.7|2066.4|171
1715681100000|2024-05-14 10:05:00|2067.2|2066.9|2065.9|2065.6|2067.2|2066.9|2065.9|2065.6|108
1715681400000|2024-05-14 10:10:00|2066|2065.7|2065.9|2065.6|2066|2065.7|2065.2|2064.9|55
1715681700000|2024-05-14 10:15:00|2066.1|2065.8|2066.7|2066.4|2067.4|2067.1|2065.9|2065.6|64
1715682000000|2024-05-14 10:20:00|2066.6|2066.3|2067.1|2066.8|2067.1|2066.8|2066.3|2066|28
1715682300000|2024-05-14 10:25:00|2067|2066.7|2066.7|2066.4|2067.3|2067|2066.7|2066.4|62
1715682600000|2024-05-14 10:30:00|2066.8|2066.5|2065.7|2065.4|2067|2066.7|2065.7|2065.4|50
1715682900000|2024-05-14 10:35:00|2065.9|2065.6|2066.3|2066|2066.4|2066.1|2065.8|2065.5|56
1715683200000|2024-05-14 10:40:00|2066.2|2065.9|2067.7|2067.4|2067.7|2067.4|2066.2|2065.9|79
1715683500000|2024-05-14 10:45:00|2067.6|2067.3|2067.8|2067.5|2067.9|2067.6|2067.5|2067.2|98
1715683800000|2024-05-14 10:50:00|2067.9|2067.6|2068.4|2068.1|2068.6|2068.3|2067.5|2067.2|170
1715684100000|2024-05-14 10:55:00|2068.3|2068|2068.9|2068.6|2068.9|2068.6|2068.2|2067.9|127
1715684400000|2024-05-14 11:00:00|2068.8|2068.5|2069.4|2069.1|2069.6|2069.3|2068.6|2068.3|192
1715684700000|2024-05-14 11:05:00|2069.5|2069.2|2068.9|2068.6|2069.5|2069.2|2068.8|2068.5|128
1715685000000|2024-05-14 11:10:00|2069|2068.7|2069.9|2069.6|2070|2069.7|2068.9|2068.6|179
1715685300000|2024-05-14 11:15:00|2070|2069.7|2070.7|2070.4|2070.9|2070.6|2069.7|2069.4|303
1715685600000|2024-05-14 11:20:00|2070.8|2070.5|2070.8|2070.5|2071.1|2070.8|2070.6|2070.3|120
1715685900000|2024-05-14 11:25:00|2070.7|2070.4|2071.9|2071.6|2072.2|2071.9|2070.4|2070.1|461
1715686200000|2024-05-14 11:30:00|2072|2071.7|2072.5|2072.2|2072.5|2072.2|2071.1|2070.8|370
1715686500000|2024-05-14 11:35:00|2072.4|2072.1|2072.1|2071.8|2073.2|2072.9|2071.9|2071.6|505
1715686800000|2024-05-14 11:40:00|2072.2|2071.9|2073.3|2073|2073.7|2073.4|2072.2|2071.9|243
1715687100000|2024-05-14 11:45:00|2073.2|2072.9|2073.7|2073.4|2074.3|2074|2073.2|2072.9|408
1715687400000|2024-05-14 11:50:00|2073.6|2073.3|2074.1|2073.8|2074.1|2073.8|2073.4|2073.1|229
1715687700000|2024-05-14 11:55:00|2074.2|2073.9|2074.1|2073.8|2074.4|2074.1|2073.8|2073.5|221
1715688000000|2024-05-14 12:00:00|2073.6|2073.3|2074.6|2074.3|2074.6|2074.3|2072.9|2072.6|449
1715688300000|2024-05-14 12:05:00|2074.7|2074.4|2073.3|2073|2075.6|2075.3|2073.2|2072.9|728
1715688600000|2024-05-14 12:10:00|2073.2|2072.9|2073.8|2073.5|2074.2|2073.9|2073.2|2072.9|342
1715688900000|2024-05-14 12:15:00|2073.7|2073.4|2075.7|2075.4|2075.9|2075.6|2073.6|2073.3|454
1715689200000|2024-05-14 12:20:00|2075.8|2075.5|2076.2|2075.9|2077.3|2077|2075.8|2075.5|629
1715689500000|2024-05-14 12:25:00|2076.1|2075.8|2076.2|2075.9|2077.2|2076.9|2075.5|2075.2|1050
1715689800000|2024-05-14 12:30:00|2076.1|2075.8|2062.9|2062.6|2076.1|2075.8|2050.3|2050|10634
1715690100000|2024-05-14 12:35:00|2062.6|2062.3|2068.1|2067.8|2072.7|2072.4|2061.8|2061.5|3649
1715690400000|2024-05-14 12:40:00|2068|2067.7|2074.2|2073.9|2077.1|2076.8|2067.5|2067.2|2561
1715690700000|2024-05-14 12:45:00|2074.1|2073.8|2074|2073.7|2075.6|2075.3|2070.9|2070.6|2654
1715691000000|2024-05-14 12:50:00|2074.2|2073.9|2080.6|2080.3|2081.2|2080.9|2074|2073.7|2247
1715691300000|2024-05-14 12:55:00|2080.7|2080.4|2082.3|2082|2086.5|2086.2|2078.7|2078.4|2918
1715691600000|2024-05-14 13:00:00|2082.4|2082.1|2081.1|2080.8|2084|2083.7|2080.6|2080.3|1596
1715691900000|2024-05-14 13:05:00|2081.2|2080.9|2085|2084.7|2085.2|2084.9|2080.7|2080.4|1372
1715692200000|2024-05-14 13:10:00|2085.3|2085|2089.1|2088.8|2090.2|2089.9|2084.4|2084.1|2679
1715692500000|2024-05-14 13:15:00|2089.4|2089.1|2087.8|2087.5|2090.2|2089.9|2087.8|2087.5|1297
1715692800000|2024-05-14 13:20:00|2087.9|2087.6|2088.5|2088.2|2089.8|2089.5|2087.2|2086.9|1057
1715693100000|2024-05-14 13:25:00|2088.4|2088.1|2088.6|2088.3|2092.6|2092.3|2088.1|2087.8|2928
1715693400000|2024-05-14 13:30:00|2089.1|2088.8|2086.1|2085.8|2094.8|2094.5|2086|2085.7|10830
1715693700000|2024-05-14 13:35:00|2086|2085.7|2083.8|2083.5|2086.3|2086|2081.8|2081.5|6301
1715694000000|2024-05-14 13:40:00|2083.6|2083.3|2085.7|2085.4|2087.3|2087|2082|2081.7|5087
1715694300000|2024-05-14 13:45:00|2085.6|2085.3|2083.4|2083.1|2086.2|2085.9|2082.6|2082.3|3587
1715694600000|2024-05-14 13:50:00|2083.3|2083|2087.2|2086.9|2087.6|2087.3|2083.2|2082.9|3454
1715694900000|2024-05-14 13:55:00|2087.4|2087.1|2088.4|2088.1|2090.6|2090.3|2086.3|2086|2889
1715695200000|2024-05-14 14:00:00|2088.1|2087.8|2086.7|2086.4|2088.7|2088.4|2086.3|2086|2860
1715695500000|2024-05-14 14:05:00|2086.8|2086.5|2087.7|2087.4|2087.8|2087.5|2084.7|2084.4|2571
1715695800000|2024-05-14 14:10:00|2087.9|2087.6|2085.3|2085|2088.9|2088.6|2085.2|2084.9|2474
1715696100000|2024-05-14 14:15:00|2085.2|2084.9|2080.5|2080.2|2085.9|2085.6|2080.3|2080|3232
1715696400000|2024-05-14 14:20:00|2080.6|2080.3|2083|2082.7|2083.7|2083.4|2079.5|2079.2|2641
1715696700000|2024-05-14 14:25:00|2083.2|2082.9|2084.4|2084.1|2085.3|2085|2082.8|2082.5|3086
1715697000000|2024-05-14 14:30:00|2084.7|2084.4|2084.2|2083.9|2085|2084.7|2083.1|2082.8|1362
1715697300000|2024-05-14 14:35:00|2084.3|2084|2080|2079.7|2084.6|2084.3|2078.5|2078.2|3312
1715697600000|2024-05-14 14:40:00|2079.9|2079.6|2082.3|2082|2082.4|2082.1|2077.9|2077.6|2199
1715697900000|2024-05-14 14:45:00|2082.1|2081.8|2082.7|2082.4|2083.6|2083.3|2080.7|2080.4|1415
1715698200000|2024-05-14 14:50:00|2082.5|2082.2|2083.9|2083.6|2085.3|2085|2082|2081.7|2269
1715698500000|2024-05-14 14:55:00|2084|2083.7|2085.6|2085.3|2086.1|2085.8|2083.5|2083.2|1188
1715698800000|2024-05-14 15:00:00|2085.7|2085.4|2085.4|2085.1|2086.3|2086|2084.5|2084.2|1076
1715699100000|2024-05-14 15:05:00|2085.3|2085|2085.8|2085.5|2085.9|2085.6|2084.7|2084.4|1089
1715699400000|2024-05-14 15:10:00|2085.9|2085.6|2085.5|2085.2|2086.2|2085.9|2085|2084.7|1066
1715699700000|2024-05-14 15:15:00|2085.6|2085.3|2084.7|2084.4|2087.1|2086.8|2084.4|2084.1|1556
1715700000000|2024-05-14 15:20:00|2084.6|2084.3|2085|2084.7|2085.3|2085|2084.4|2084.1|586
1715700300000|2024-05-14 15:25:00|2085.1|2084.8|2085.6|2085.3|2085.8|2085.5|2084.6|2084.3|903
1715700600000|2024-05-14 15:30:00|2085.7|2085.4|2084.1|2083.8|2085.9|2085.6|2084|2083.7|1095
1715700900000|2024-05-14 15:35:00|2084|2083.7|2084.5|2084.2|2085.5|2085.2|2083.5|2083.2|888
1715701200000|2024-05-14 15:40:00|2084.6|2084.3|2083.5|2083.2|2084.9|2084.6|2083.1|2082.8|604
1715701500000|2024-05-14 15:45:00|2083.6|2083.3|2085.4|2085.1|2085.6|2085.3|2083.1|2082.8|737
1715701800000|2024-05-14 15:50:00|2085.3|2085|2085.5|2085.2|2086|2085.7|2084.9|2084.6|758
1715702100000|2024-05-14 15:55:00|2085.6|2085.3|2083.4|2083.1|2085.8|2085.5|2083.3|2083|1166
1715702400000|2024-05-14 16:00:00|2083.2|2082.9|2083.4|2083.1|2084|2083.7|2082.9|2082.6|773
1715702700000|2024-05-14 16:05:00|2083.3|2083|2083.7|2083.4|2084.1|2083.8|2083.1|2082.8|772
1715703000000|2024-05-14 16:10:00|2083.6|2083.3|2083.3|2083|2084.1|2083.8|2082.9|2082.6|627
1715703300000|2024-05-14 16:15:00|2083.2|2082.9|2081.8|2081.5|2083.3|2083|2081.6|2081.3|591
1715703600000|2024-05-14 16:20:00|2081.7|2081.4|2081.4|2081.1|2082.6|2082.3|2081.1|2080.8|691
1715703900000|2024-05-14 16:25:00|2081.3|2081|2081.1|2080.8|2082|2081.7|2080.9|2080.6|559
1715704200000|2024-05-14 16:30:00|2081|2080.7|2080.7|2080.4|2081.1|2080.8|2080.2|2079.9|748
1715704500000|2024-05-14 16:35:00|2080.8|2080.5|2081.3|2081|2082|2081.7|2080.7|2080.4|615
1715704800000|2024-05-14 16:40:00|2081.4|2081.1|2081.3|2081|2082.2|2081.9|2080.9|2080.6|556
1715705100000|2024-05-14 16:45:00|2081.2|2080.9|2080.3|2080|2081.3|2081|2080|2079.7|689
1715705400000|2024-05-14 16:50:00|2080.4|2080.1|2078.4|2078.1|2080.7|2080.4|2078|2077.7|1390
1715705700000|2024-05-14 16:55:00|2078.5|2078.2|2079.4|2079.1|2079.7|2079.4|2078.3|2078|1011
1715706000000|2024-05-14 17:00:00|2079.6|2079.3|2078.4|2078.1|2080.1|2079.8|2077.7|2077.4|1380
1715706300000|2024-05-14 17:05:00|2078.5|2078.2|2077.7|2077.4|2078.6|2078.3|2077.2|2076.9|747
1715706600000|2024-05-14 17:10:00|2077.6|2077.3|2076.3|2076|2077.8|2077.5|2076.2|2075.9|894
1715706900000|2024-05-14 17:15:00|2076.4|2076.1|2077.6|2077.3|2077.8|2077.5|2076|2075.7|850
1715707200000|2024-05-14 17:20:00|2077.5|2077.2|2077.5|2077.2|2078.2|2077.9|2077.3|2077|826
1715707500000|2024-05-14 17:25:00|2077.4|2077.1|2079.4|2079.1|2079.5|2079.2|2077.1|2076.8|922
1715707800000|2024-05-14 17:30:00|2079.3|2079|2078.7|2078.4|2080.8|2080.5|2078.6|2078.3|1632
1715708100000|2024-05-14 17:35:00|2078.6|2078.3|2078.6|2078.3|2079.8|2079.5|2078.4|2078.1|1022
1715708400000|2024-05-14 17:40:00|2078.5|2078.2|2079.2|2078.9|2079.8|2079.5|2078.5|2078.2|782
1715708700000|2024-05-14 17:45:00|2079.1|2078.8|2077.9|2077.6|2079.2|2078.9|2077.8|2077.5|709
1715709000000|2024-05-14 17:50:00|2078|2077.7|2077.7|2077.4|2078|2077.7|2077.1|2076.8|736
1715709300000|2024-05-14 17:55:00|2077.6|2077.3|2077.9|2077.6|2078.3|2078|2077.5|2077.2|411
1715709600000|2024-05-14 18:00:00|2077.8|2077.5|2078.7|2078.4|2078.8|2078.5|2077.7|2077.4|665
1715709900000|2024-05-14 18:05:00|2078.8|2078.5|2080.2|2079.9|2080.7|2080.4|2078.7|2078.4|919
1715710200000|2024-05-14 18:10:00|2080.1|2079.8|2082.4|2082.1|2083.1|2082.8|2080.1|2079.8|1187
1715710500000|2024-05-14 18:15:00|2082.5|2082.2|2081.3|2081|2083|2082.7|2081.2|2080.9|1000
1715710800000|2024-05-14 18:20:00|2081.2|2080.9|2081.3|2081|2082|2081.7|2080.9|2080.6|466
1715711100000|2024-05-14 18:25:00|2081.2|2080.9|2081.7|2081.4|2082|2081.7|2081.2|2080.9|617
1715711400000|2024-05-14 18:30:00|2081.5|2081.2|2084.1|2083.8|2084.2|2083.9|2081.5|2081.2|1578
1715711700000|2024-05-14 18:35:00|2084.2|2083.9|2083.4|2083.1|2084.6|2084.3|2083.1|2082.8|1433
1715712000000|2024-05-14 18:40:00|2083.3|2083|2084|2083.7|2085.4|2085.1|2083.3|2083|1291
1715712300000|2024-05-14 18:45:00|2084.1|2083.8|2083.4|2083.1|2084.1|2083.8|2082.8|2082.5|880
1715712600000|2024-05-14 18:50:00|2083.3|2083|2082.3|2082|2083.3|2083|2082|2081.7|975
1715712900000|2024-05-14 18:55:00|2082.5|2082.2|2083.5|2083.2|2083.8|2083.5|2082.3|2082|645
1715713200000|2024-05-14 19:00:00|2083.4|2083.1|2083.1|2082.8|2084|2083.7|2082.9|2082.6|634
1715713500000|2024-05-14 19:05:00|2083.2|2082.9|2082.2|2081.9|2083.2|2082.9|2082|2081.7|823
1715713800000|2024-05-14 19:10:00|2082.1|2081.8|2083|2082.7|2083.5|2083.2|2081.9|2081.6|1143
1715714100000|2024-05-14 19:15:00|2082.9|2082.6|2083.9|2083.6|2084|2083.7|2082.7|2082.4|1050
1715714400000|2024-05-14 19:20:00|2083.8|2083.5|2083.6|2083.3|2084.4|2084.1|2083.4|2083.1|824
1715714700000|2024-05-14 19:25:00|2083.5|2083.2|2083.8|2083.5|2084.1|2083.8|2083|2082.7|838
1715715000000|2024-05-14 19:30:00|2083.7|2083.4|2084.3|2084|2084.7|2084.4|2083.6|2083.3|1193
1715715300000|2024-05-14 19:35:00|2084.2|2083.9|2084.2|2083.9|2085.1|2084.8|2084|2083.7|1452
1715715600000|2024-05-14 19:40:00|2084.3|2084|2086|2085.7|2086.2|2085.9|2084.2|2083.9|1817
1715715900000|2024-05-14 19:45:00|2085.9|2085.6|2086.2|2085.9|2086.6|2086.3|2085.5|2085.2|1990
1715716200000|2024-05-14 19:50:00|2086.8|2086.5|2088.7|2088.4|2089.1|2088.8|2086.3|2086|3876
1715716500000|2024-05-14 19:55:00|2088.8|2088.5|2086|2085.7|2088.9|2088.6|2086|2085.7|9797
1715716800000|2024-05-14 20:00:00|2085.6|2085.3|2086.5|2086.2|2087|2086.7|2084.9|2084.6|3941
1715717100000|2024-05-14 20:05:00|2086.6|2086.3|2087|2086.7|2087.5|2087.2|2086.5|2086.2|1075
1715717400000|2024-05-14 20:10:00|2087.1|2086.8|2087.5|2087.2|2087.5|2087.2|2086.6|2086.3|774
1715717700000|2024-05-14 20:15:00|2087.6|2087.3|2087.8|2087.5|2087.8|2087.5|2087.4|2087.1|506
1715718000000|2024-05-14 20:20:00|2087.7|2087.4|2087.3|2087|2087.7|2087.4|2087.2|2086.9|332
1715718300000|2024-05-14 20:25:00|2087.4|2087.1|2087.8|2087.5|2087.8|2087.5|2087.4|2087.1|220
1715718600000|2024-05-14 20:30:00|2087.9|2087.6|2088.8|2088.5|2088.8|2088.5|2087.8|2087.5|549
1715718900000|2024-05-14 20:35:00|2088.7|2088.4|2088.3|2088|2088.9|2088.6|2088.3|2088|394
1715719200000|2024-05-14 20:40:00|2088.2|2087.9|2087.6|2087.3|2088.3|2088|2087.6|2087.3|176
1715719500000|2024-05-14 20:45:00|2087.5|2087.2|2087.9|2087.6|2088.1|2087.8|2087.3|2087|164
1715719800000|2024-05-14 20:50:00|2088|2087.7|2088.9|2088.6|2089|2088.7|2088|2087.7|132
1715720100000|2024-05-14 20:55:00|2089|2088.7|2089.1|2088.3|2089.2|2088.9|2088.3|2088|387
1715720400000|2024-05-14 21:00:00|2089|2088.2|2089.2|2088.4|2089.2|2088.4|2089|2088.2|0
1715720700000|2024-05-14 21:05:00|2089.1|2088.3|2089.1|2088.3|2089.2|2088.4|2089.1|2088.3|0
1715721000000|2024-05-14 21:10:00|2088.9|2088.1|2089|2088.2|2089.1|2088.3|2088.8|2088|0
1715721300000|2024-05-14 21:15:00|2088.9|2088.1|2088.6|2087.8|2088.9|2088.1|2088.5|2087.7|0
1715721600000|2024-05-14 21:20:00|2088.7|2087.9|2088.6|2087.8|2088.7|2087.9|2088.6|2087.8|0
1715721900000|2024-05-14 21:25:00|2088.5|2087.7|2088.6|2087.8|2088.6|2087.8|2088.5|2087.7|0
1715722200000|2024-05-14 21:30:00|2088.5|2087.7|2088.6|2087.8|2088.6|2087.8|2088.5|2087.7|0
1715722800000|2024-05-14 21:40:00|2088.7|2087.9|2088.8|2088|2088.8|2088|2088.7|2087.9|0
1715723100000|2024-05-14 21:45:00|2088.9|2088.1|2088.8|2088|2088.9|2088.1|2088.8|2088|0
1715723400000|2024-05-14 21:50:00|2088.7|2087.9|2088.7|2087.9|2088.8|2088|2088.7|2087.9|0
1715723700000|2024-05-14 21:55:00|2088.8|2088|2088.7|2087.9|2088.9|2088.1|2088.7|2087.9|0
1715724000000|2024-05-14 22:00:00|2088|2087.7|2088|2087.7|2088.6|2088.3|2086.6|2086.3|242
1715724300000|2024-05-14 22:05:00|2088.1|2087.8|2088.6|2088.3|2088.6|2088.3|2088|2087.7|52
1715724600000|2024-05-14 22:10:00|2088.5|2088.2|2089|2088.7|2089|2088.7|2088.5|2088.2|38
1715724900000|2024-05-14 22:15:00|2088.8|2088.5|2089.4|2089.1|2089.5|2089.2|2088.8|2088.5|73
1715725200000|2024-05-14 22:20:00|2088.9|2088.6|2089.3|2089|2089.5|2089.2|2088.9|2088.6|38
1715725500000|2024-05-14 22:25:00|2089.4|2089.1|2089.8|2089.5|2090|2089.7|2089|2088.7|62
1715725800000|2024-05-14 22:30:00|2089.7|2089.4|2090|2089.7|2090.5|2090.2|2089.7|2089.4|157
1715726100000|2024-05-14 22:35:00|2089.9|2089.6|2090.1|2089.8|2090.8|2090.5|2089.7|2089.4|69
1715726400000|2024-05-14 22:40:00|2090|2089.7|2090.4|2090.1|2090.6|2090.3|2089.9|2089.6|26
1715726700000|2024-05-14 22:45:00|2090.3|2090|2091.1|2090.8|2091.1|2090.8|2090.2|2089.9|35
1715727000000|2024-05-14 22:50:00|2091|2090.7|2090.9|2090.6|2091.3|2091|2090.7|2090.4|64
1715727300000|2024-05-14 22:55:00|2091|2090.7|2091.2|2090.9|2091.3|2091|2090.9|2090.6|15
1715727600000|2024-05-14 23:00:00|2091.1|2090.8|2091.5|2091.2|2091.7|2091.4|2091.1|2090.8|56
1715727900000|2024-05-14 23:05:00|2091.4|2091.1|2090.6|2090.3|2091.5|2091.2|2090.6|2090.3|31
1715728200000|2024-05-14 23:10:00|2090.7|2090.4|2090.7|2090.4|2090.8|2090.5|2090.5|2090.2|10
1715728500000|2024-05-14 23:15:00|2090.6|2090.3|2090.3|2090|2090.9|2090.6|2090.3|2090|51
1715728800000|2024-05-14 23:20:00|2090.2|2089.9|2090.6|2090.3|2090.6|2090.3|2090.2|2089.9|8
1715729100000|2024-05-14 23:25:00|2090.5|2090.2|2090.4|2090.1|2090.7|2090.4|2090.2|2089.9|32
1715729400000|2024-05-14 23:30:00|2090.3|2090|2090.3|2090|2090.5|2090.2|2090.1|2089.8|13
1715729700000|2024-05-14 23:35:00|2090.4|2090.1|2090|2089.7|2090.4|2090.1|2090|2089.7|6
1715730000000|2024-05-14 23:40:00|2090.1|2089.8|2090.2|2089.9|2090.2|2089.9|2090|2089.7|8
1715730300000|2024-05-14 23:45:00|2090.1|2089.8|2089.8|2089.5|2090.1|2089.8|2089.7|2089.4|14
1715730600000|2024-05-14 23:50:00|2089.9|2089.6|2090.4|2090.1|2090.4|2090.1|2089.7|2089.4|32
1715730900000|2024-05-14 23:55:00|2090.3|2090|2090.8|2090.5|2091|2090.7|2090.3|2090|29
1715731200000|2024-05-15 00:00:00|2090.7|2090.4|2091|2090.7|2091.1|2090.8|2090.4|2090.1|61
1715731500000|2024-05-15 00:05:00|2091.1|2090.8|2090.8|2090.5|2091.5|2091.2|2090.7|2090.4|14
1715731800000|2024-05-15 00:10:00|2090.9|2090.6|2091.2|2090.9|2091.4|2091.1|2090.9|2090.6|76
1715732100000|2024-05-15 00:15:00|2091.3|2091|2091.1|2090.8|2091.6|2091.3|2091.1|2090.8|28
1715732400000|2024-05-15 00:20:00|2091.2|2090.9|2090.7|2090.4|2091.4|2091.1|2090.7|2090.4|19
1715732700000|2024-05-15 00:25:00|2090.6|2090.3|2090.8|2090.5|2090.8|2090.5|2090.6|2090.3|9
1715733000000|2024-05-15 00:30:00|2090.7|2090.4|2090.5|2090.2|2090.9|2090.6|2090.5|2090.2|39
1715733300000|2024-05-15 00:35:00|2090.6|2090.3|2089.7|2089.4|2090.6|2090.3|2089.6|2089.3|40
1715733600000|2024-05-15 00:40:00|2089.8|2089.5|2090|2089.7|2090|2089.7|2089.6|2089.3|19
1715733900000|2024-05-15 00:45:00|2089.9|2089.6|2090.2|2089.9|2090.4|2090.1|2089.8|2089.5|30
1715734200000|2024-05-15 00:50:00|2090.5|2090.2|2089.7|2089.4|2090.5|2090.2|2089.6|2089.3|36
1715734500000|2024-05-15 00:55:00|2089.8|2089.5|2090.1|2089.8|2090.1|2089.8|2089.8|2089.5|19
1715734800000|2024-05-15 01:00:00|2090|2089.7|2089.8|2089.5|2090|2089.7|2089.7|2089.4|20
1715735100000|2024-05-15 01:05:00|2090.1|2089.8|2090|2089.7|2090.1|2089.8|2089.8|2089.5|17
1715735400000|2024-05-15 01:10:00|2090.3|2090|2090|2089.7|2090.4|2090.1|2090|2089.7|20
1715735700000|2024-05-15 01:15:00|2089.9|2089.6|2089.8|2089.5|2090.1|2089.8|2089.4|2089.1|16
1715736000000|2024-05-15 01:20:00|2089.7|2089.4|2090|2089.7|2090.1|2089.8|2089.6|2089.3|12
1715736300000|2024-05-15 01:25:00|2090.1|2089.8|2090.8|2090.5|2090.8|2090.5|2090.1|2089.8|17
1715736600000|2024-05-15 01:30:00|2090.7|2090.4|2091.1|2090.8|2091.5|2091.2|2090.5|2090.2|28
1715736900000|2024-05-15 01:35:00|2091|2090.7|2091.1|2090.8|2091.3|2091|2090.9|2090.6|5
1715737200000|2024-05-15 01:40:00|2091|2090.7|2091.5|2091.2|2091.5|2091.2|2091|2090.7|12
1715737500000|2024-05-15 01:45:00|2091.4|2091.1|2091.9|2091.6|2092|2091.7|2091.4|2091.1|30
1715737800000|2024-05-15 01:50:00|2092|2091.7|2091.6|2091.3|2092.2|2091.9|2091.6|2091.3|26
1715738100000|2024-05-15 01:55:00|2091.7|2091.4|2092|2091.7|2092.1|2091.8|2091.7|2091.4|12
1715738400000|2024-05-15 02:00:00|2091.9|2091.6|2092.1|2091.8|2092.2|2091.9|2091.7|2091.4|27
1715738700000|2024-05-15 02:05:00|2092|2091.7|2091.8|2091.5|2092|2091.7|2091.7|2091.4|12
1715739000000|2024-05-15 02:10:00|2091.7|2091.4|2091.7|2091.4|2091.8|2091.5|2091.7|2091.4|9
1715739300000|2024-05-15 02:15:00|2091.6|2091.3|2091.7|2091.4|2091.8|2091.5|2091.5|2091.2|34
1715739600000|2024-05-15 02:20:00|2091.6|2091.3|2091.4|2091.1|2091.6|2091.3|2091|2090.7|35
1715739900000|2024-05-15 02:25:00|2091.3|2091|2091.7|2091.4|2091.7|2091.4|2091.3|2091|8
1715740200000|2024-05-15 02:30:00|2091.6|2091.3|2091.7|2091.4|2091.7|2091.4|2091.4|2091.1|13
1715740500000|2024-05-15 02:35:00|2091.6|2091.3|2092|2091.7|2092.2|2091.9|2091.6|2091.3|19
1715740800000|2024-05-15 02:40:00|2091.9|2091.6|2092.4|2092.1|2093|2092.7|2091.8|2091.5|70
1715741100000|2024-05-15 02:45:00|2092.3|2092|2091.8|2091.5|2092.3|2092|2091.8|2091.5|9
1715741400000|2024-05-15 02:50:00|2091.9|2091.6|2091.9|2091.6|2092|2091.7|2091.8|2091.5|6
1715741700000|2024-05-15 02:55:00|2092|2091.7|2091.9|2091.6|2092.2|2091.9|2091.9|2091.6|5
1715742000000|2024-05-15 03:00:00|2091.8|2091.5|2092.8|2092.5|2092.9|2092.6|2091.8|2091.5|55
1715742300000|2024-05-15 03:05:00|2092.7|2092.4|2092.7|2092.4|2092.8|2092.5|2092.6|2092.3|15
1715742600000|2024-05-15 03:10:00|2092.6|2092.3|2092.9|2092.6|2092.9|2092.6|2092.6|2092.3|6
1715742900000|2024-05-15 03:15:00|2092.8|2092.5|2092.8|2092.5|2092.9|2092.6|2092.8|2092.5|3
1715743200000|2024-05-15 03:20:00|2092.9|2092.6|2092.8|2092.5|2092.9|2092.6|2092.7|2092.4|12
1715743500000|2024-05-15 03:25:00|2092.7|2092.4|2092.7|2092.4|2092.9|2092.6|2092.7|2092.4|10
1715743800000|2024-05-15 03:30:00|2092.8|2092.5|2093.3|2093|2093.4|2093.1|2092.8|2092.5|31
1715744100000|2024-05-15 03:35:00|2093.2|2092.9|2092.7|2092.4|2093.2|2092.9|2092.5|2092.2|16
1715744400000|2024-05-15 03:40:00|2092.6|2092.3|2092.5|2092.2|2092.7|2092.4|2092.4|2092.1|5
1715744700000|2024-05-15 03:45:00|2092.4|2092.1|2092.4|2092.1|2092.7|2092.4|2092.4|2092.1|20
1715745000000|2024-05-15 03:50:00|2092.5|2092.2|2092.7|2092.4|2092.7|2092.4|2092.4|2092.1|8
1715745300000|2024-05-15 03:55:00|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|4
1715745600000|2024-05-15 04:00:00|2092.6|2092.3|2092.4|2092.1|2092.6|2092.3|2092.3|2092|12
1715745900000|2024-05-15 04:05:00|2092.3|2092|2092|2091.7|2092.4|2092.1|2092|2091.7|17
1715746200000|2024-05-15 04:10:00|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.7|2091.4|16
1715746500000|2024-05-15 04:15:00|2091.8|2091.5|2091.7|2091.4|2091.8|2091.5|2091.7|2091.4|8
1715746800000|2024-05-15 04:20:00|2091.6|2091.3|2091.2|2090.9|2091.6|2091.3|2091.1|2090.8|114
1715747100000|2024-05-15 04:25:00|2091|2090.7|2091|2090.7|2091.3|2091|2090.7|2090.4|62
1715747400000|2024-05-15 04:30:00|2090.9|2090.6|2091.1|2090.8|2091.4|2091.1|2090.8|2090.5|44
1715747700000|2024-05-15 04:35:00|2091|2090.7|2090.8|2090.5|2091.2|2090.9|2090.8|2090.5|24
1715748000000|2024-05-15 04:40:00|2090.9|2090.6|2091|2090.7|2091.1|2090.8|2090.9|2090.6|5
1715748300000|2024-05-15 04:45:00|2090.9|2090.6|2091.1|2090.8|2091.1|2090.8|2090.7|2090.4|5
1715748600000|2024-05-15 04:50:00|2091|2090.7|2090.5|2090.2|2091|2090.7|2090.4|2090.1|2
1715748900000|2024-05-15 04:55:00|2090.6|2090.3|2090.1|2089.8|2090.6|2090.3|2090.1|2089.8|9
1715749200000|2024-05-15 05:00:00|2090|2089.7|2090.1|2089.8|2090.2|2089.9|2089.8|2089.5|10
1715749500000|2024-05-15 05:05:00|2090.2|2089.9|2090|2089.7|2090.2|2089.9|2089.9|2089.6|11
1715749800000|2024-05-15 05:10:00|2089.9|2089.6|2090.6|2090.3|2090.8|2090.5|2089.9|2089.6|89
1715750100000|2024-05-15 05:15:00|2090.5|2090.2|2090.1|2089.8|2090.5|2090.2|2090.1|2089.8|9
1715750400000|2024-05-15 05:20:00|2090.2|2089.9|2090.4|2090.1|2090.6|2090.3|2090.2|2089.9|33
1715750700000|2024-05-15 05:25:00|2090.3|2090|2090.4|2090.1|2090.5|2090.2|2090.2|2089.9|9
1715751000000|2024-05-15 05:30:00|2090.3|2090|2090.4|2090.1|2090.6|2090.3|2090.2|2089.9|15
1715751300000|2024-05-15 05:35:00|2090.5|2090.2|2090.3|2090|2090.5|2090.2|2090.2|2089.9|15
1715751600000|2024-05-15 05:40:00|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.3|2090|9
1715751900000|2024-05-15 05:45:00|2090.3|2090|2090.3|2090|2090.4|2090.1|2090.2|2089.9|14
1715752200000|2024-05-15 05:50:00|2090.2|2089.9|2090.5|2090.2|2090.5|2090.2|2090.2|2089.9|8
1715752500000|2024-05-15 05:55:00|2090.6|2090.3|2091.6|2091.3|2091.9|2091.6|2090.5|2090.2|58
1715752800000|2024-05-15 06:00:00|2091.5|2091.2|2090.9|2090.6|2091.6|2091.3|2090.5|2090.2|45
1715753100000|2024-05-15 06:05:00|2091|2090.7|2090.9|2090.6|2091.1|2090.8|2090.5|2090.2|80
1715753400000|2024-05-15 06:10:00|2091|2090.7|2091.4|2091.1|2091.6|2091.3|2090.9|2090.6|32
1715753700000|2024-05-15 06:15:00|2091.3|2091|2091.4|2091.1|2091.5|2091.2|2091|2090.7|32
1715754000000|2024-05-15 06:20:00|2091.3|2091|2091.4|2091.1|2091.7|2091.4|2091.2|2090.9|18
1715754300000|2024-05-15 06:25:00|2091.3|2091|2091.4|2091.1|2091.6|2091.3|2091.3|2091|33
1715754600000|2024-05-15 06:30:00|2091.3|2091|2091.5|2091.2|2091.5|2091.2|2091|2090.7|39
1715754900000|2024-05-15 06:35:00|2091.6|2091.3|2091.3|2091|2091.9|2091.6|2091.2|2090.9|32
1715755200000|2024-05-15 06:40:00|2091.4|2091.1|2091.3|2091|2091.6|2091.3|2091.2|2090.9|33
1715755500000|2024-05-15 06:45:00|2091.2|2090.9|2091.5|2091.2|2091.7|2091.4|2091|2090.7|70
1715755800000|2024-05-15 06:50:00|2091.6|2091.3|2091.9|2091.6|2092.1|2091.8|2091.5|2091.2|63
1715756100000|2024-05-15 06:55:00|2091.8|2091.5|2092|2091.7|2092.6|2092.3|2091.7|2091.4|54
1715756400000|2024-05-15 07:00:00|2092.1|2091.8|2092.1|2091.8|2092.5|2092.2|2091.5|2091.2|130
1715756700000|2024-05-15 07:05:00|2092.2|2091.9|2090.8|2090.5|2092.2|2091.9|2090.3|2090|190
1715757000000|2024-05-15 07:10:00|2090.9|2090.6|2091.9|2091.6|2092|2091.7|2090.9|2090.6|49
1715757300000|2024-05-15 07:15:00|2092.1|2091.8|2092|2091.7|2092.4|2092.1|2091.7|2091.4|103
1715757600000|2024-05-15 07:20:00|2092.1|2091.8|2091.8|2091.5|2092.3|2092|2091.4|2091.1|144
1715757900000|2024-05-15 07:25:00|2091.7|2091.4|2091.8|2091.5|2092.2|2091.9|2091.3|2091|119
1715758200000|2024-05-15 07:30:00|2091.7|2091.4|2093|2092.7|2093|2092.7|2091.7|2091.4|168
1715758500000|2024-05-15 07:35:00|2092.9|2092.6|2091.8|2091.5|2093|2092.7|2091.5|2091.2|188
1715758800000|2024-05-15 07:40:00|2091.7|2091.4|2091.9|2091.6|2092.3|2092|2091.4|2091.1|119
1715759100000|2024-05-15 07:45:00|2092|2091.7|2092.3|2092|2092.6|2092.3|2091.8|2091.5|91
1715759400000|2024-05-15 07:50:00|2092.2|2091.9|2092.5|2092.2|2092.7|2092.4|2091.9|2091.6|144
1715759700000|2024-05-15 07:55:00|2092.6|2092.3|2092.8|2092.5|2093.2|2092.9|2092.5|2092.2|118
1715760000000|2024-05-15 08:00:00|2092.7|2092.4|2092.8|2092.5|2092.9|2092.6|2091.8|2091.5|208
1715760300000|2024-05-15 08:05:00|2092.7|2092.4|2092.6|2092.3|2093.3|2093|2092.3|2092|135
1715760600000|2024-05-15 08:10:00|2092.7|2092.4|2093|2092.7|2093|2092.7|2091.8|2091.5|167
1715760900000|2024-05-15 08:15:00|2092.9|2092.6|2091|2090.7|2093.1|2092.8|2090.9|2090.6|292
1715761200000|2024-05-15 08:20:00|2091.1|2090.8|2092.5|2092.2|2092.5|2092.2|2091|2090.7|176
1715761500000|2024-05-15 08:25:00|2092.4|2092.1|2093.3|2093|2093.5|2093.2|2092.2|2091.9|178
1715761800000|2024-05-15 08:30:00|2093.2|2092.9|2094.4|2094.1|2094.4|2094.1|2093.2|2092.9|172
1715762100000|2024-05-15 08:35:00|2094.5|2094.2|2094.2|2093.9|2094.5|2094.2|2093.7|2093.4|123
1715762400000|2024-05-15 08:40:00|2094.3|2094|2094.3|2094|2094.6|2094.3|2093.6|2093.3|230
1715762700000|2024-05-15 08:45:00|2094.4|2094.1|2092.8|2092.5|2094.5|2094.2|2092.7|2092.4|277
1715763000000|2024-05-15 08:50:00|2092.9|2092.6|2094.6|2094.3|2094.7|2094.4|2092.8|2092.5|93
1715763300000|2024-05-15 08:55:00|2094.5|2094.2|2094.1|2093.8|2095|2094.7|2094|2093.7|224
1715763600000|2024-05-15 09:00:00|2094|2093.7|2093.2|2092.9|2094.4|2094.1|2093|2092.7|345
1715763900000|2024-05-15 09:05:00|2093.1|2092.8|2093.2|2092.9|2093.6|2093.3|2092.8|2092.5|179
1715764200000|2024-05-15 09:10:00|2093.1|2092.8|2093.6|2093.3|2093.9|2093.6|2093.1|2092.8|112
1715764500000|2024-05-15 09:15:00|2093.5|2093.2|2093.9|2093.6|2094|2093.7|2093.4|2093.1|62
1715764800000|2024-05-15 09:20:00|2093.8|2093.5|2092.3|2092|2093.8|2093.5|2092.3|2092|67
1715765100000|2024-05-15 09:25:00|2092|2091.7|2091.8|2091.5|2092.2|2091.9|2091.4|2091.1|236
1715765400000|2024-05-15 09:30:00|2091.7|2091.4|2092.3|2092|2092.3|2092|2091.5|2091.2|41
1715765700000|2024-05-15 09:35:00|2092.2|2091.9|2092.1|2091.8|2092.2|2091.9|2091.3|2091|71
1715766000000|2024-05-15 09:40:00|2092.3|2092|2093|2092.7|2093.1|2092.8|2092.2|2091.9|60
1715766300000|2024-05-15 09:45:00|2092.9|2092.6|2092.7|2092.4|2092.9|2092.6|2092.5|2092.2|114
1715766600000|2024-05-15 09:50:00|2092.8|2092.5|2094|2093.7|2094|2093.7|2092.7|2092.4|95
1715766900000|2024-05-15 09:55:00|2093.9|2093.6|2093.5|2093.2|2093.9|2093.6|2093.3|2093|73
1715767200000|2024-05-15 10:00:00|2093.6|2093.3|2093.9|2093.6|2094.1|2093.8|2093.4|2093.1|55
1715767500000|2024-05-15 10:05:00|2093.8|2093.5|2094.2|2093.9|2094.2|2093.9|2093.5|2093.2|59
1715767800000|2024-05-15 10:10:00|2094.3|2094|2093.8|2093.5|2094.3|2094|2093.3|2093|57
1715768100000|2024-05-15 10:15:00|2093.7|2093.4|2093.8|2093.5|2093.8|2093.5|2093.3|2093|53
1715768400000|2024-05-15 10:20:00|2094|2093.7|2094.2|2093.9|2094.3|2094|2093.6|2093.3|47
1715768700000|2024-05-15 10:25:00|2094.3|2094|2093.7|2093.4|2094.3|2094|2093.7|2093.4|41
1715769000000|2024-05-15 10:30:00|2093.6|2093.3|2093.2|2092.9|2094.1|2093.8|2093.2|2092.9|151
1715769300000|2024-05-15 10:35:00|2093.1|2092.8|2093.4|2093.1|2093.5|2093.2|2092.7|2092.4|180
1715769600000|2024-05-15 10:40:00|2093.5|2093.2|2093.8|2093.5|2094.1|2093.8|2093.5|2093.2|110
1715769900000|2024-05-15 10:45:00|2093.9|2093.6|2092.7|2092.4|2093.9|2093.6|2092.1|2091.8|260
1715770200000|2024-05-15 10:50:00|2092.6|2092.3|2093.1|2092.8|2093.1|2092.8|2092.5|2092.2|101
1715770500000|2024-05-15 10:55:00|2093|2092.7|2092.4|2092.1|2093.1|2092.8|2092.4|2092.1|119
1715770800000|2024-05-15 11:00:00|2092.5|2092.2|2092.2|2091.9|2093.4|2093.1|2092.1|2091.8|143
1715771100000|2024-05-15 11:05:00|2092.3|2092|2092.6|2092.3|2092.7|2092.4|2091.9|2091.6|109
1715771400000|2024-05-15 11:10:00|2092.5|2092.2|2092.8|2092.5|2092.8|2092.5|2092|2091.7|317
1715771700000|2024-05-15 11:15:00|2092.7|2092.4|2092|2091.7|2093|2092.7|2091.5|2091.2|277
1715772000000|2024-05-15 11:20:00|2092.1|2091.8|2092.4|2092.1|2092.8|2092.5|2091.8|2091.5|119
1715772300000|2024-05-15 11:25:00|2092.5|2092.2|2093|2092.7|2093.1|2092.8|2091.8|2091.5|197
1715772600000|2024-05-15 11:30:00|2092.9|2092.6|2093.9|2093.6|2093.9|2093.6|2092.6|2092.3|194
1715772900000|2024-05-15 11:35:00|2093.8|2093.5|2091.1|2090.8|2094.1|2093.8|2091|2090.7|471
1715773200000|2024-05-15 11:40:00|2091.2|2090.9|2091.3|2091|2091.8|2091.5|2090.4|2090.1|329
1715773500000|2024-05-15 11:45:00|2091.2|2090.9|2090.5|2090.2|2091.5|2091.2|2090.3|2090|261
1715773800000|2024-05-15 11:50:00|2090.4|2090.1|2090.3|2090|2090.8|2090.5|2089.7|2089.4|435
1715774100000|2024-05-15 11:55:00|2090.2|2089.9|2090|2089.7|2090.4|2090.1|2089.4|2089.1|305
1715774400000|2024-05-15 12:00:00|2090.1|2089.8|2088.7|2088.4|2090.3|2090|2088.1|2087.8|636
1715774700000|2024-05-15 12:05:00|2088.6|2088.3|2088|2087.7|2088.7|2088.4|2087.8|2087.5|441
1715775000000|2024-05-15 12:10:00|2088.1|2087.8|2086.3|2086|2088.2|2087.9|2086.3|2086|601
1715775300000|2024-05-15 12:15:00|2086.4|2086.1|2086.6|2086.3|2086.9|2086.6|2086.1|2085.8|303
1715775600000|2024-05-15 12:20:00|2086.5|2086.2|2086.5|2086.2|2087.2|2086.9|2085.7|2085.4|803
1715775900000|2024-05-15 12:25:00|2086.6|2086.3|2087.6|2087.3|2088.3|2088|2086.2|2085.9|1077
1715776200000|2024-05-15 12:30:00|2088.5|2088.2|2108.6|2108.3|2123.7|2123.4|2088.5|2088.2|10791
1715776500000|2024-05-15 12:35:00|2109|2108.7|2109.9|2109.6|2117.3|2117|2107|2106.7|4887
1715776800000|2024-05-15 12:40:00|2110.4|2110.1|2115.2|2114.9|2116.7|2116.4|2109.2|2108.9|3499
1715777100000|2024-05-15 12:45:00|2115.1|2114.8|2117.5|2117.2|2118.4|2118.1|2113.6|2113.3|2728
1715777400000|2024-05-15 12:50:00|2117.6|2117.3|2113.2|2112.9|2119.1|2118.8|2112|2111.7|2640
1715777700000|2024-05-15 12:55:00|2113.3|2113|2112.2|2111.9|2113.7|2113.4|2110.5|2110.2|1661
1715778000000|2024-05-15 13:00:00|2112.3|2112|2110.3|2110|2112.6|2112.3|2109|2108.7|1716
1715778300000|2024-05-15 13:05:00|2110.2|2109.9|2108.8|2108.5|2111.1|2110.8|2108|2107.7|1078
1715778600000|2024-05-15 13:10:00|2109|2108.7|2111.8|2111.5|2112.1|2111.8|2108.4|2108.1|1412
1715778900000|2024-05-15 13:15:00|2111.9|2111.6|2108.3|2108|2111.9|2111.6|2107.8|2107.5|1301
1715779200000|2024-05-15 13:20:00|2108.4|2108.1|2108.5|2108.2|2108.7|2108.4|2105.9|2105.6|1435
1715779500000|2024-05-15 13:25:00|2108.4|2108.1|2109.4|2109.1|2109.4|2109.1|2106.4|2106.1|1499
1715779800000|2024-05-15 13:30:00|2109.3|2109|2110.5|2110.2|2114.5|2114.2|2107.6|2107.3|8993
1715780100000|2024-05-15 13:35:00|2110.9|2110.6|2107.9|2107.6|2111.1|2110.8|2105.8|2105.5|4587
1715780400000|2024-05-15 13:40:00|2108|2107.7|2103.2|2102.9|2109.5|2109.2|2102.8|2102.5|3820
1715780700000|2024-05-15 13:45:00|2103.1|2102.8|2101.4|2101.1|2104.9|2104.6|2100.9|2100.6|3619
1715781000000|2024-05-15 13:50:00|2101.6|2101.3|2098.7|2098.4|2101.6|2101.3|2098.3|2098|3479
1715781300000|2024-05-15 13:55:00|2098.8|2098.5|2096.9|2096.6|2099.6|2099.3|2096.9|2096.6|2648
1715781600000|2024-05-15 14:00:00|2097.1|2096.8|2098|2097.7|2098.4|2098.1|2094.6|2094.3|3590
1715781900000|2024-05-15 14:05:00|2098.1|2097.8|2097.4|2097.1|2100.1|2099.8|2096.4|2096.1|2854
1715782200000|2024-05-15 14:10:00|2097.3|2097|2095.4|2095.1|2098.2|2097.9|2094|2093.7|2856
1715782500000|2024-05-15 14:15:00|2095.7|2095.4|2097|2096.7|2097.7|2097.4|2094.3|2094|2333
1715782800000|2024-05-15 14:20:00|2097.1|2096.8|2099.6|2099.3|2100.5|2100.2|2096.9|2096.6|3248
1715783100000|2024-05-15 14:25:00|2099.5|2099.2|2095.5|2095.2|2100.3|2100|2095.5|2095.2|2058
1715783400000|2024-05-15 14:30:00|2095.6|2095.3|2098.2|2097.9|2098.5|2098.2|2095.6|2095.3|2023
1715783700000|2024-05-15 14:35:00|2098.1|2097.8|2099.3|2099|2100.7|2100.4|2098.1|2097.8|1797
1715784000000|2024-05-15 14:40:00|2099.2|2098.9|2101.7|2101.4|2101.8|2101.5|2098.8|2098.5|1164
1715784300000|2024-05-15 14:45:00|2101.8|2101.5|2102.7|2102.4|2102.8|2102.5|2100.6|2100.3|1440
1715784600000|2024-05-15 14:50:00|2102.8|2102.5|2100.3|2100|2103.6|2103.3|2100.1|2099.8|1708
1715784900000|2024-05-15 14:55:00|2100.4|2100.1|2101.8|2101.5|2101.8|2101.5|2100.2|2099.9|1093
1715785200000|2024-05-15 15:00:00|2102|2101.7|2102.1|2101.8|2103.4|2103.1|2101.3|2101|1176
1715785500000|2024-05-15 15:05:00|2102|2101.7|2104.2|2103.9|2104.7|2104.4|2101.9|2101.6|1461
1715785800000|2024-05-15 15:10:00|2104.3|2104|2107.3|2107|2107.5|2107.2|2104.1|2103.8|1281
1715786100000|2024-05-15 15:15:00|2107.4|2107.1|2107|2106.7|2107.8|2107.5|2105.6|2105.3|1413
1715786400000|2024-05-15 15:20:00|2106.9|2106.6|2105.9|2105.6|2107.9|2107.6|2105.7|2105.4|1195
1715786700000|2024-05-15 15:25:00|2105.8|2105.5|2106.5|2106.2|2107.5|2107.2|2104.7|2104.4|1568
1715787000000|2024-05-15 15:30:00|2106.4|2106.1|2108|2107.7|2108.7|2108.4|2106.3|2106|1245
1715787300000|2024-05-15 15:35:00|2107.9|2107.6|2107.2|2106.9|2108.6|2108.3|2107.1|2106.8|953
1715787600000|2024-05-15 15:40:00|2107.3|2107|2108.8|2108.5|2108.9|2108.6|2107.3|2107|1247
1715787900000|2024-05-15 15:45:00|2108.7|2108.4|2106.5|2106.2|2108.8|2108.5|2106.4|2106.1|689
1715788200000|2024-05-15 15:50:00|2106.4|2106.1|2106.4|2106.1|2106.8|2106.5|2105.4|2105.1|1545
1715788500000|2024-05-15 15:55:00|2106.3|2106|2105|2104.7|2106.6|2106.3|2104.6|2104.3|1088
1715788800000|2024-05-15 16:00:00|2105.1|2104.8|2103.1|2102.8|2105.1|2104.8|2102.6|2102.3|1546
1715789100000|2024-05-15 16:05:00|2102.9|2102.6|2103.8|2103.5|2104|2103.7|2102|2101.7|770
1715789400000|2024-05-15 16:10:00|2103.9|2103.6|2104.6|2104.3|2105.2|2104.9|2103.8|2103.5|784
1715789700000|2024-05-15 16:15:00|2104.5|2104.2|2105.5|2105.2|2105.5|2105.2|2103.7|2103.4|684
1715790000000|2024-05-15 16:20:00|2105.6|2105.3|2107.1|2106.8|2107.3|2107|2105.5|2105.2|925
1715790300000|2024-05-15 16:25:00|2107|2106.7|2107|2106.7|2107.2|2106.9|2106.2|2105.9|603
1715790600000|2024-05-15 16:30:00|2106.9|2106.6|2107.9|2107.6|2107.9|2107.6|2106.2|2105.9|719
1715790900000|2024-05-15 16:35:00|2107.8|2107.5|2106.7|2106.4|2108.1|2107.8|2106.5|2106.2|663
1715791200000|2024-05-15 16:40:00|2106.8|2106.5|2108.1|2107.8|2108.5|2108.2|2106.6|2106.3|685
1715791500000|2024-05-15 16:45:00|2108|2107.7|2108.2|2107.9|2108.9|2108.6|2108|2107.7|670
1715791800000|2024-05-15 16:50:00|2108.3|2108|2109.3|2109|2109.5|2109.2|2108|2107.7|752
1715792100000|2024-05-15 16:55:00|2109.2|2108.9|2109.3|2109|2109.9|2109.6|2108.8|2108.5|786
1715792400000|2024-05-15 17:00:00|2109.4|2109.1|2110.1|2109.8|2110.3|2110|2109.3|2109|1053
1715792700000|2024-05-15 17:05:00|2110.2|2109.9|2108.2|2107.9|2110.4|2110.1|2107.9|2107.6|921
1715793000000|2024-05-15 17:10:00|2108.4|2108.1|2108.9|2108.6|2109|2108.7|2108.1|2107.8|677
1715793300000|2024-05-15 17:15:00|2109|2108.7|2107.8|2107.5|2109.1|2108.8|2107.5|2107.2|1203
1715793600000|2024-05-15 17:20:00|2107.7|2107.4|2105.5|2105.2|2107.7|2107.4|2105.2|2104.9|1353
1715793900000|2024-05-15 17:25:00|2105.6|2105.3|2107.2|2106.9|2107.3|2107|2105.4|2105.1|892
1715794200000|2024-05-15 17:30:00|2107.3|2107|2106.5|2106.2|2107.4|2107.1|2105.8|2105.5|962
1715794500000|2024-05-15 17:35:00|2106.6|2106.3|2106.3|2106|2107.1|2106.8|2106.2|2105.9|536
1715794800000|2024-05-15 17:40:00|2106.4|2106.1|2105.6|2105.3|2106.5|2106.2|2104.6|2104.3|1117
1715795100000|2024-05-15 17:45:00|2105.5|2105.2|2104|2103.7|2105.7|2105.4|2103.1|2102.8|1509
1715795400000|2024-05-15 17:50:00|2104.1|2103.8|2105.7|2105.4|2105.9|2105.6|2104|2103.7|744
1715795700000|2024-05-15 17:55:00|2105.8|2105.5|2105.6|2105.3|2106.2|2105.9|2105.5|2105.2|664
1715796000000|2024-05-15 18:00:00|2105.5|2105.2|2106.1|2105.8|2106.2|2105.9|2104.8|2104.5|815
1715796300000|2024-05-15 18:05:00|2106.2|2105.9|2106.5|2106.2|2106.8|2106.5|2105.8|2105.5|689
1715796600000|2024-05-15 18:10:00|2106.6|2106.3|2107.1|2106.8|2107.3|2107|2105.9|2105.6|759
1715796900000|2024-05-15 18:15:00|2107.2|2106.9|2105.6|2105.3|2107.4|2107.1|2104.9|2104.6|1132
1715797200000|2024-05-15 18:20:00|2105.7|2105.4|2105.1|2104.8|2105.7|2105.4|2104.4|2104.1|622
1715797500000|2024-05-15 18:25:00|2105|2104.7|2106.4|2106.1|2106.6|2106.3|2105|2104.7|622
1715797800000|2024-05-15 18:30:00|2106.5|2106.2|2105.5|2105.2|2106.6|2106.3|2105.1|2104.8|544
1715798100000|2024-05-15 18:35:00|2105.6|2105.3|2106.6|2106.3|2106.6|2106.3|2104.9|2104.6|573
1715798400000|2024-05-15 18:40:00|2106.5|2106.2|2106.2|2105.9|2106.6|2106.3|2105.2|2104.9|696
1715798700000|2024-05-15 18:45:00|2106.1|2105.8|2105.2|2104.9|2106.3|2106|2105.2|2104.9|493
1715799000000|2024-05-15 18:50:00|2105.1|2104.8|2106.4|2106.1|2106.5|2106.2|2105.1|2104.8|658
1715799300000|2024-05-15 18:55:00|2106.3|2106|2106.1|2105.8|2106.7|2106.4|2105.7|2105.4|696
1715799600000|2024-05-15 19:00:00|2106|2105.7|2105.1|2104.8|2106|2105.7|2104.9|2104.6|1305
1715799900000|2024-05-15 19:05:00|2105|2104.7|2105.4|2105.1|2105.9|2105.6|2104.8|2104.5|882
1715800200000|2024-05-15 19:10:00|2105.5|2105.2|2106|2105.7|2106.5|2106.2|2105.3|2105|903
1715800500000|2024-05-15 19:15:00|2106.1|2105.8|2106.9|2106.6|2107.5|2107.2|2105.8|2105.5|1319
1715800800000|2024-05-15 19:20:00|2106.8|2106.5|2107.3|2107|2108.6|2108.3|2106.7|2106.4|1831
1715801100000|2024-05-15 19:25:00|2107.4|2107.1|2106.4|2106.1|2107.7|2107.4|2106|2105.7|941
1715801400000|2024-05-15 19:30:00|2106.2|2105.9|2106|2105.7|2106.6|2106.3|2105.5|2105.2|1114
1715801700000|2024-05-15 19:35:00|2105.9|2105.6|2106.7|2106.4|2106.8|2106.5|2105.6|2105.3|954
1715802000000|2024-05-15 19:40:00|2106.8|2106.5|2107.2|2106.9|2107.6|2107.3|2106.8|2106.5|1299
1715802300000|2024-05-15 19:45:00|2107.3|2107|2108.1|2107.8|2108.1|2107.8|2107|2106.7|1668
1715802600000|2024-05-15 19:50:00|2107.7|2107.4|2109.5|2109.2|2109.5|2109.2|2106.8|2106.5|3336
1715802900000|2024-05-15 19:55:00|2109.1|2108.8|2110.6|2110.3|2111.4|2111.1|2109|2108.7|15695
1715803200000|2024-05-15 20:00:00|2110.4|2110.1|2107.9|2107.6|2110.7|2110.4|2107.8|2107.5|3676
1715803500000|2024-05-15 20:05:00|2108|2107.7|2108.4|2108.1|2108.6|2108.3|2107.8|2107.5|1142
1715803800000|2024-05-15 20:10:00|2108.5|2108.2|2106|2105.7|2108.5|2108.2|2105.7|2105.4|1093
1715804100000|2024-05-15 20:15:00|2105.9|2105.6|2107.7|2107.4|2107.8|2107.5|2105.9|2105.6|417
1715804400000|2024-05-15 20:20:00|2107.8|2107.5|2107.2|2106.9|2107.8|2107.5|2107.2|2106.9|269
1715804700000|2024-05-15 20:25:00|2107.3|2107|2106.5|2106.2|2107.3|2107|2106.4|2106.1|274
1715805000000|2024-05-15 20:30:00|2106.4|2106.1|2107.5|2107.2|2108|2107.7|2106.4|2106.1|337
1715805300000|2024-05-15 20:35:00|2107.6|2107.3|2108|2107.7|2108.2|2107.9|2107.5|2107.2|145
1715805600000|2024-05-15 20:40:00|2107.9|2107.6|2107.3|2107|2108.1|2107.8|2107.3|2107|216
1715805900000|2024-05-15 20:45:00|2107.4|2107.1|2106.6|2106.3|2107.7|2107.4|2106.4|2106.1|215
1715806200000|2024-05-15 20:50:00|2106.7|2106.4|2107.4|2107.1|2107.4|2107.1|2106.7|2106.4|215
1715806500000|2024-05-15 20:55:00|2107.5|2107.2|2107|2106.2|2107.5|2107.2|2106.5|2106.2|275
1715806800000|2024-05-15 21:00:00|2106.9|2106.1|2107|2106.2|2107|2106.2|2106.8|2106|0
1715807100000|2024-05-15 21:05:00|2107.1|2106.3|2109.6|2108.8|2109.7|2108.9|2107|2106.2|0
1715807400000|2024-05-15 21:10:00|2109.5|2108.7|2109.8|2109|2109.8|2109|2109.4|2108.6|0
1715807700000|2024-05-15 21:15:00|2109.7|2108.9|2109.6|2108.8|2109.8|2109|2109.4|2108.6|0
1715808000000|2024-05-15 21:20:00|2109.7|2108.9|2109.7|2108.9|2109.8|2109|2109.5|2108.7|0
1715808300000|2024-05-15 21:25:00|2109.9|2109.1|2110.4|2109.6|2110.4|2109.6|2109.9|2109.1|0
1715808600000|2024-05-15 21:30:00|2110.5|2109.7|2110.5|2109.7|2110.5|2109.7|2110.4|2109.6|0
1715808900000|2024-05-15 21:35:00|2110.4|2109.6|2110.4|2109.6|2110.4|2109.6|2110.4|2109.6|0
1715810100000|2024-05-15 21:55:00|2110.5|2109.7|2110.1|2109.3|2110.5|2109.7|2110|2109.2|0
1715810400000|2024-05-15 22:00:00|2109.7|2109.8|2109.3|2109|2109.7|2109.8|2108.8|2108.5|185
1715810700000|2024-05-15 22:05:00|2109.4|2109.1|2110.8|2110.5|2110.8|2110.5|2109.3|2109|63
1715811000000|2024-05-15 22:10:00|2110.9|2110.6|2111|2110.7|2111.3|2111|2110.6|2110.3|110
1715811300000|2024-05-15 22:15:00|2110.9|2110.6|2111.3|2111|2111.5|2111.2|2110.9|2110.6|92
1715811600000|2024-05-15 22:20:00|2111.2|2110.9|2111.2|2110.9|2111.4|2111.1|2110.8|2110.5|29
1715811900000|2024-05-15 22:25:00|2111.3|2111|2111.6|2111.3|2111.7|2111.4|2111.3|2111|58
1715812200000|2024-05-15 22:30:00|2111.7|2111.4|2111.6|2111.3|2112|2111.7|2111.6|2111.3|63
1715812500000|2024-05-15 22:35:00|2111.5|2111.2|2111.8|2111.5|2111.9|2111.6|2111.4|2111.1|80
1715812800000|2024-05-15 22:40:00|2111.7|2111.4|2111.9|2111.6|2111.9|2111.6|2111.5|2111.2|36
1715813100000|2024-05-15 22:45:00|2112|2111.7|2112|2111.7|2112.3|2112|2111.9|2111.6|60
1715813400000|2024-05-15 22:50:00|2112.1|2111.8|2112.6|2112.3|2112.6|2112.3|2112|2111.7|65
1715813700000|2024-05-15 22:55:00|2112.5|2112.2|2112.2|2111.9|2112.9|2112.6|2112|2111.7|109
1715814000000|2024-05-15 23:00:00|2112.3|2112|2112.4|2112.1|2112.5|2112.2|2112|2111.7|58
1715814300000|2024-05-15 23:05:00|2112.5|2112.2|2113.3|2113|2113.3|2113|2112.5|2112.2|67
1715814600000|2024-05-15 23:10:00|2113.2|2112.9|2113.3|2113|2113.4|2113.1|2113|2112.7|27
1715814900000|2024-05-15 23:15:00|2113.4|2113.1|2113.9|2113.6|2113.9|2113.6|2113.3|2113|69
1715815200000|2024-05-15 23:20:00|2113.8|2113.5|2114.2|2113.9|2114.3|2114|2113.4|2113.1|82
1715815500000|2024-05-15 23:25:00|2114.1|2113.8|2113.6|2113.3|2114.5|2114.2|2113.6|2113.3|81
1715815800000|2024-05-15 23:30:00|2113.5|2113.2|2113.6|2113.3|2113.7|2113.4|2113.2|2112.9|109
1715816100000|2024-05-15 23:35:00|2113.7|2113.4|2114|2113.7|2114|2113.7|2113.4|2113.1|59
1715816400000|2024-05-15 23:40:00|2113.9|2113.6|2113.8|2113.5|2113.9|2113.6|2113.6|2113.3|24
1715816700000|2024-05-15 23:45:00|2113.7|2113.4|2113.5|2113.2|2114|2113.7|2113.5|2113.2|89
1715817000000|2024-05-15 23:50:00|2113.6|2113.3|2114.1|2113.8|2114.2|2113.9|2113.6|2113.3|104
1715817300000|2024-05-15 23:55:00|2114|2113.7|2112.5|2112.2|2114|2113.7|2112.4|2112.1|167
1715817600000|2024-05-16 00:00:00|2112.6|2112.3|2113.3|2113|2113.9|2113.6|2112.2|2111.9|264
1715817900000|2024-05-16 00:05:00|2113.4|2113.1|2113.1|2112.8|2114.1|2113.8|2113.1|2112.8|46
1715818200000|2024-05-16 00:10:00|2113|2112.7|2113.2|2112.9|2113.3|2113|2112.7|2112.4|27
1715818500000|2024-05-16 00:15:00|2113.3|2113|2114.3|2114|2114.5|2114.2|2113.1|2112.8|140
1715818800000|2024-05-16 00:20:00|2114.4|2114.1|2114.5|2114.2|2114.8|2114.5|2114.3|2114|52
1715819100000|2024-05-16 00:25:00|2114.6|2114.3|2113.6|2113.3|2114.6|2114.3|2113.3|2113|48
1715819400000|2024-05-16 00:30:00|2113.7|2113.4|2113.8|2113.5|2113.9|2113.6|2113.3|2113|80
1715819700000|2024-05-16 00:35:00|2113.9|2113.6|2113.4|2113.1|2113.9|2113.6|2113.3|2113|47
1715820000000|2024-05-16 00:40:00|2113.5|2113.2|2113.7|2113.4|2113.8|2113.5|2113.4|2113.1|16
1715820300000|2024-05-16 00:45:00|2113.8|2113.5|2113.7|2113.4|2113.9|2113.6|2113.7|2113.4|17
1715820600000|2024-05-16 00:50:00|2113.9|2113.6|2114.4|2114.1|2114.4|2114.1|2113.9|2113.6|20
1715820900000|2024-05-16 00:55:00|2114.3|2114|2114.8|2114.5|2114.9|2114.6|2114.2|2113.9|58
1715821200000|2024-05-16 01:00:00|2114.7|2114.4|2114.1|2113.8|2114.8|2114.5|2113.9|2113.6|38
1715821500000|2024-05-16 01:05:00|2114.2|2113.9|2113.5|2113.2|2114.2|2113.9|2113.2|2112.9|70
1715821800000|2024-05-16 01:10:00|2113.4|2113.1|2113.6|2113.3|2113.6|2113.3|2113.2|2112.9|19
1715822100000|2024-05-16 01:15:00|2113.7|2113.4|2113.2|2112.9|2113.9|2113.6|2113.2|2112.9|44
1715822400000|2024-05-16 01:20:00|2113.1|2112.8|2113.8|2113.5|2114|2113.7|2113|2112.7|30
1715822700000|2024-05-16 01:25:00|2113.9|2113.6|2114.5|2114.2|2114.6|2114.3|2113.9|2113.6|117
1715823000000|2024-05-16 01:30:00|2114.6|2114.3|2114.2|2113.9|2114.9|2114.6|2114.1|2113.8|104
1715823300000|2024-05-16 01:35:00|2114.4|2114.1|2113.8|2113.5|2114.6|2114.3|2113.8|2113.5|45
1715823600000|2024-05-16 01:40:00|2113.9|2113.6|2114.3|2114|2114.4|2114.1|2113.7|2113.4|37
1715823900000|2024-05-16 01:45:00|2114.2|2113.9|2113.9|2113.6|2114.4|2114.1|2113.8|2113.5|29
1715824200000|2024-05-16 01:50:00|2113.8|2113.5|2113.4|2113.1|2113.9|2113.6|2113.1|2112.8|104
1715824500000|2024-05-16 01:55:00|2113.3|2113|2113.3|2113|2113.6|2113.3|2112.9|2112.6|35
1715824800000|2024-05-16 02:00:00|2113.4|2113.1|2112.9|2112.6|2113.5|2113.2|2112.8|2112.5|67
1715825100000|2024-05-16 02:05:00|2113|2112.7|2112.9|2112.6|2113.1|2112.8|2112.6|2112.3|39
1715825400000|2024-05-16 02:10:00|2112.8|2112.5|2113.1|2112.8|2113.2|2112.9|2112.7|2112.4|41
1715825700000|2024-05-16 02:15:00|2113.2|2112.9|2113|2112.7|2113.2|2112.9|2112.7|2112.4|36
1715826000000|2024-05-16 02:20:00|2112.9|2112.6|2113.1|2112.8|2113.2|2112.9|2112.9|2112.6|54
1715826300000|2024-05-16 02:25:00|2113.4|2113.1|2113.6|2113.3|2113.8|2113.5|2113.4|2113.1|142
1715826600000|2024-05-16 02:30:00|2113.5|2113.2|2113.4|2113.1|2113.7|2113.4|2113.3|2113|19
1715826900000|2024-05-16 02:35:00|2113.3|2113|2113.8|2113.5|2113.9|2113.6|2113.3|2113|24
1715827200000|2024-05-16 02:40:00|2113.9|2113.6|2113.2|2112.9|2113.9|2113.6|2113.1|2112.8|20
1715827500000|2024-05-16 02:45:00|2113.3|2113|2113.2|2112.9|2113.4|2113.1|2113.1|2112.8|13
1715827800000|2024-05-16 02:50:00|2113.1|2112.8|2113.3|2113|2113.3|2113|2113.1|2112.8|40
1715828100000|2024-05-16 02:55:00|2113.2|2112.9|2113.7|2113.4|2113.7|2113.4|2113.2|2112.9|14
1715828400000|2024-05-16 03:00:00|2113.8|2113.5|2113.9|2113.6|2113.9|2113.6|2113.7|2113.4|9
1715828700000|2024-05-16 03:05:00|2113.8|2113.5|2114|2113.7|2114.3|2114|2113.8|2113.5|44
1715829000000|2024-05-16 03:10:00|2113.9|2113.6|2114.2|2113.9|2114.2|2113.9|2113.8|2113.5|12
1715829300000|2024-05-16 03:15:00|2114.3|2114|2114|2113.7|2114.3|2114|2113.9|2113.6|26
1715829600000|2024-05-16 03:20:00|2114.1|2113.8|2114.6|2114.3|2114.7|2114.4|2114|2113.7|40
1715829900000|2024-05-16 03:25:00|2114.5|2114.2|2114.6|2114.3|2114.7|2114.4|2114.4|2114.1|26
1715830200000|2024-05-16 03:30:00|2114.5|2114.2|2115|2114.7|2115.2|2114.9|2114.5|2114.2|48
1715830500000|2024-05-16 03:35:00|2115.1|2114.8|2115.4|2115.1|2115.5|2115.2|2114.9|2114.6|37
1715830800000|2024-05-16 03:40:00|2115.3|2115|2114.9|2114.6|2115.3|2115|2114.9|2114.6|21
1715831100000|2024-05-16 03:45:00|2114.8|2114.5|2114.4|2114.1|2114.8|2114.5|2114.3|2114|44
1715831400000|2024-05-16 03:50:00|2114.5|2114.2|2114.7|2114.4|2114.8|2114.5|2114.4|2114.1|14
1715831700000|2024-05-16 03:55:00|2114.8|2114.5|2114.8|2114.5|2114.8|2114.5|2114.5|2114.2|13
1715832000000|2024-05-16 04:00:00|2114.7|2114.4|2114.2|2113.9|2114.8|2114.5|2114.1|2113.8|12
1715832300000|2024-05-16 04:05:00|2114.1|2113.8|2114|2113.7|2114.1|2113.8|2113.8|2113.5|24
1715832600000|2024-05-16 04:10:00|2113.9|2113.6|2113.8|2113.5|2114.1|2113.8|2113.7|2113.4|12
1715832900000|2024-05-16 04:15:00|2113.7|2113.4|2113.7|2113.4|2113.8|2113.5|2113.6|2113.3|9
1715833200000|2024-05-16 04:20:00|2113.6|2113.3|2113.7|2113.4|2113.8|2113.5|2113.6|2113.3|12
1715833500000|2024-05-16 04:25:00|2113.8|2113.5|2113.8|2113.5|2113.8|2113.5|2113.6|2113.3|31
1715833800000|2024-05-16 04:30:00|2113.7|2113.4|2113.5|2113.2|2113.7|2113.4|2113.3|2113|15
1715834100000|2024-05-16 04:35:00|2113.4|2113.1|2113.6|2113.3|2113.6|2113.3|2113.4|2113.1|14
1715834400000|2024-05-16 04:40:00|2113.5|2113.2|2113.7|2113.4|2113.7|2113.4|2113.3|2113|4
1715834700000|2024-05-16 04:45:00|2113.6|2113.3|2113.9|2113.6|2113.9|2113.6|2113.6|2113.3|5
1715835000000|2024-05-16 04:50:00|2113.8|2113.5|2113.9|2113.6|2113.9|2113.6|2113.7|2113.4|10
1715835300000|2024-05-16 04:55:00|2113.8|2113.5|2113.2|2112.9|2113.9|2113.6|2113.1|2112.8|40
1715835600000|2024-05-16 05:00:00|2113.1|2112.8|2112.9|2112.6|2113.2|2112.9|2112.4|2112.1|97
1715835900000|2024-05-16 05:05:00|2113|2112.7|2113|2112.7|2113.1|2112.8|2112.9|2112.6|34
1715836200000|2024-05-16 05:10:00|2112.9|2112.6|2112.2|2111.9|2112.9|2112.6|2112.2|2111.9|28
1715836500000|2024-05-16 05:15:00|2112.3|2112|2112.7|2112.4|2112.9|2112.6|2112.3|2112|26
1715836800000|2024-05-16 05:20:00|2112.6|2112.3|2112.8|2112.5|2112.8|2112.5|2112.4|2112.1|26
1715837100000|2024-05-16 05:25:00|2112.7|2112.4|2113.2|2112.9|2113.2|2112.9|2112.7|2112.4|33
1715837400000|2024-05-16 05:30:00|2113.3|2113|2113.1|2112.8|2113.3|2113|2112.8|2112.5|28
1715837700000|2024-05-16 05:35:00|2113.2|2112.9|2113.6|2113.3|2113.7|2113.4|2113.2|2112.9|68
1715838000000|2024-05-16 05:40:00|2113.5|2113.2|2112.9|2112.6|2113.6|2113.3|2112.9|2112.6|26
1715838300000|2024-05-16 05:45:00|2113|2112.7|2113|2112.7|2113.1|2112.8|2112.9|2112.6|19
1715838600000|2024-05-16 05:50:00|2112.9|2112.6|2112.5|2112.2|2112.9|2112.6|2112.4|2112.1|26
1715838900000|2024-05-16 05:55:00|2112.7|2112.4|2112.1|2111.8|2112.7|2112.4|2112.1|2111.8|25
1715839200000|2024-05-16 06:00:00|2112|2111.7|2110.6|2110.3|2112|2111.7|2110.2|2109.9|150
1715839500000|2024-05-16 06:05:00|2110.7|2110.4|2110.5|2110.2|2110.9|2110.6|2110.3|2110|79
1715839800000|2024-05-16 06:10:00|2110.4|2110.1|2110.1|2109.8|2110.6|2110.3|2110|2109.7|209
1715840100000|2024-05-16 06:15:00|2110|2109.7|2110.1|2109.8|2110.4|2110.1|2109.9|2109.6|52
1715840400000|2024-05-16 06:20:00|2110|2109.7|2110|2109.7|2110.6|2110.3|2109.9|2109.6|86
1715840700000|2024-05-16 06:25:00|2109.9|2109.6|2110.1|2109.8|2110.3|2110|2109.8|2109.5|51
1715841000000|2024-05-16 06:30:00|2110|2109.7|2109.6|2109.3|2110.1|2109.8|2109.5|2109.2|74
1715841300000|2024-05-16 06:35:00|2109.7|2109.4|2111.5|2111.2|2111.5|2111.2|2109.5|2109.2|110
1715841600000|2024-05-16 06:40:00|2111.4|2111.1|2111.2|2110.9|2111.8|2111.5|2111|2110.7|71
1715841900000|2024-05-16 06:45:00|2111.1|2110.8|2110.9|2110.6|2111.1|2110.8|2110.2|2109.9|73
1715842200000|2024-05-16 06:50:00|2111|2110.7|2110.7|2110.4|2111|2110.7|2110.2|2109.9|44
1715842500000|2024-05-16 06:55:00|2110.4|2110.1|2110.4|2110.1|2110.6|2110.3|2110.2|2109.9|42
1715842800000|2024-05-16 07:00:00|2110.5|2110.2|2111|2110.7|2111.2|2110.9|2109.7|2109.4|127
1715843100000|2024-05-16 07:05:00|2111.1|2110.8|2109.9|2109.6|2111.1|2110.8|2109.9|2109.6|62
1715843400000|2024-05-16 07:10:00|2110|2109.7|2109.5|2109.2|2110.2|2109.9|2109.2|2108.9|152
1715843700000|2024-05-16 07:15:00|2109.7|2109.4|2111|2110.7|2111|2110.7|2109.3|2109|148
1715844000000|2024-05-16 07:20:00|2111.1|2110.8|2111|2110.7|2111.2|2110.9|2110.3|2110|87
1715844300000|2024-05-16 07:25:00|2110.9|2110.6|2111.6|2111.3|2111.6|2111.3|2110.4|2110.1|69
1715844600000|2024-05-16 07:30:00|2111.7|2111.4|2112|2111.7|2112.5|2112.2|2111.5|2111.2|127
1715844900000|2024-05-16 07:35:00|2112.1|2111.8|2112.1|2111.8|2112.1|2111.8|2111.1|2110.8|59
1715845200000|2024-05-16 07:40:00|2112|2111.7|2112.7|2112.4|2112.7|2112.4|2111.7|2111.4|145
1715845500000|2024-05-16 07:45:00|2112.8|2112.5|2112.1|2111.8|2113.4|2113.1|2111.8|2111.5|134
1715845800000|2024-05-16 07:50:00|2112.2|2111.9|2112.3|2112|2112.3|2112|2111.5|2111.2|32
1715846100000|2024-05-16 07:55:00|2112.2|2111.9|2112.5|2112.2|2112.9|2112.6|2112.1|2111.8|16
1715846400000|2024-05-16 08:00:00|2112.4|2112.1|2112.3|2112|2112.8|2112.5|2112.1|2111.8|70
1715846700000|2024-05-16 08:05:00|2112.4|2112.1|2111.1|2110.8|2112.8|2112.5|2111.1|2110.8|125
1715847000000|2024-05-16 08:10:00|2111.2|2110.9|2111|2110.7|2111.6|2111.3|2110.5|2110.2|124
1715847300000|2024-05-16 08:15:00|2110.9|2110.6|2110|2109.7|2110.9|2110.6|2109.7|2109.4|103
1715847600000|2024-05-16 08:20:00|2109.9|2109.6|2109.6|2109.3|2110.1|2109.8|2109.2|2108.9|126
1715847900000|2024-05-16 08:25:00|2109.5|2109.2|2108.7|2108.4|2109.7|2109.4|2108.6|2108.3|85
1715848200000|2024-05-16 08:30:00|2108.8|2108.5|2108.6|2108.3|2108.9|2108.6|2107.9|2107.6|177
1715848500000|2024-05-16 08:35:00|2108.7|2108.4|2109|2108.7|2109.3|2109|2108.4|2108.1|103
1715848800000|2024-05-16 08:40:00|2109.1|2108.8|2107.8|2107.5|2109.1|2108.8|2107.7|2107.4|109
1715849100000|2024-05-16 08:45:00|2107.9|2107.6|2108.2|2107.9|2108.5|2108.2|2107.8|2107.5|102
1715849400000|2024-05-16 08:50:00|2108.1|2107.8|2107.4|2107.1|2108.1|2107.8|2107.3|2107|58
1715849700000|2024-05-16 08:55:00|2107.5|2107.2|2107.3|2107|2107.6|2107.3|2107|2106.7|140
1715850000000|2024-05-16 09:00:00|2107.5|2107.2|2107.7|2107.4|2108.3|2108|2107.3|2107|144
1715850300000|2024-05-16 09:05:00|2107.8|2107.5|2107.9|2107.6|2108.2|2107.9|2107.3|2107|99
1715850600000|2024-05-16 09:10:00|2107.8|2107.5|2108.2|2107.9|2108.2|2107.9|2107.5|2107.2|122
1715850900000|2024-05-16 09:15:00|2108.3|2108|2108.1|2107.8|2108.5|2108.2|2107.8|2107.5|68
1715851200000|2024-05-16 09:20:00|2108.2|2107.9|2108.2|2107.9|2108.5|2108.2|2107.8|2107.5|48
1715851500000|2024-05-16 09:25:00|2108.3|2108|2107.4|2107.1|2108.3|2108|2107.3|2107|67
1715851800000|2024-05-16 09:30:00|2107.2|2106.9|2107.7|2107.4|2108.4|2108.1|2106.7|2106.4|381
1715852100000|2024-05-16 09:35:00|2107.8|2107.5|2107.7|2107.4|2108.2|2107.9|2107.6|2107.3|41
1715852400000|2024-05-16 09:40:00|2107.8|2107.5|2107.9|2107.6|2108|2107.7|2107.3|2107|55
1715852700000|2024-05-16 09:45:00|2108|2107.7|2108.8|2108.5|2108.8|2108.5|2108|2107.7|42
1715853000000|2024-05-16 09:50:00|2108.7|2108.4|2108.2|2107.9|2108.8|2108.5|2108.2|2107.9|50
1715853300000|2024-05-16 09:55:00|2108.3|2108|2108|2107.7|2108.8|2108.5|2108|2107.7|30
1715853600000|2024-05-16 10:00:00|2108.1|2107.8|2107.8|2107.5|2108.3|2108|2107.5|2107.2|76
1715853900000|2024-05-16 10:05:00|2107.7|2107.4|2107.7|2107.4|2108|2107.7|2107.6|2107.3|65
1715854200000|2024-05-16 10:10:00|2107.6|2107.3|2107.5|2107.2|2107.8|2107.5|2107.3|2107|38
1715854500000|2024-05-16 10:15:00|2107.4|2107.1|2108|2107.7|2108|2107.7|2107.2|2106.9|106
1715854800000|2024-05-16 10:20:00|2107.9|2107.6|2108|2107.7|2108.1|2107.8|2107.5|2107.2|66
1715855100000|2024-05-16 10:25:00|2107.9|2107.6|2107.9|2107.6|2108.7|2108.4|2107.9|2107.6|47
1715855400000|2024-05-16 10:30:00|2108|2107.7|2108|2107.7|2108.4|2108.1|2107.9|2107.6|22
1715855700000|2024-05-16 10:35:00|2107.9|2107.6|2107.9|2107.6|2108.1|2107.8|2107.7|2107.4|22
1715856000000|2024-05-16 10:40:00|2108|2107.7|2108.6|2108.3|2108.6|2108.3|2107.9|2107.6|35
1715856300000|2024-05-16 10:45:00|2108.7|2108.4|2108.6|2108.3|2109.2|2108.9|2108.6|2108.3|60
1715856600000|2024-05-16 10:50:00|2108.7|2108.4|2109.1|2108.8|2109.1|2108.8|2108.6|2108.3|29
1715856900000|2024-05-16 10:55:00|2109|2108.7|2109.8|2109.5|2109.8|2109.5|2109|2108.7|169
1715857200000|2024-05-16 11:00:00|2110.6|2110.3|2112|2111.7|2112|2111.7|2110|2109.7|785
1715857500000|2024-05-16 11:05:00|2111.9|2111.6|2111.9|2111.6|2112.2|2111.9|2111.3|2111|300
1715857800000|2024-05-16 11:10:00|2111.8|2111.5|2112.2|2111.9|2112.4|2112.1|2111.2|2110.9|257
1715858100000|2024-05-16 11:15:00|2112.1|2111.8|2112.5|2112.2|2112.7|2112.4|2111.7|2111.4|253
1715858400000|2024-05-16 11:20:00|2112.4|2112.1|2111.8|2111.5|2112.7|2112.4|2110.8|2110.5|178
1715858700000|2024-05-16 11:25:00|2111.9|2111.6|2111.8|2111.5|2112.2|2111.9|2111.1|2110.8|100
1715859000000|2024-05-16 11:30:00|2111.9|2111.6|2110.5|2110.2|2112|2111.7|2110.4|2110.1|89
1715859300000|2024-05-16 11:35:00|2110.6|2110.3|2109.5|2109.2|2110.7|2110.4|2109.4|2109.1|207
1715859600000|2024-05-16 11:40:00|2109.7|2109.4|2110.8|2110.5|2110.8|2110.5|2109.2|2108.9|165
1715859900000|2024-05-16 11:45:00|2111|2110.7|2110.4|2110.1|2111.4|2111.1|2110.1|2109.8|115
1715860200000|2024-05-16 11:50:00|2110.5|2110.2|2110.1|2109.8|2110.7|2110.4|2110|2109.7|32
1715860500000|2024-05-16 11:55:00|2110.2|2109.9|2110.1|2109.8|2110.7|2110.4|2110|2109.7|46
1715860800000|2024-05-16 12:00:00|2110.2|2109.9|2110.3|2110|2110.6|2110.3|2109.5|2109.2|187
1715861100000|2024-05-16 12:05:00|2110.2|2109.9|2110.4|2110.1|2110.8|2110.5|2109.9|2109.6|110
1715861400000|2024-05-16 12:10:00|2110.2|2109.9|2110.8|2110.5|2110.9|2110.6|2110.1|2109.8|77
1715861700000|2024-05-16 12:15:00|2110.6|2110.3|2111.8|2111.5|2112.1|2111.8|2110.4|2110.1|216
1715862000000|2024-05-16 12:20:00|2111.9|2111.6|2113.1|2112.8|2114.3|2114|2111.9|2111.6|524
1715862300000|2024-05-16 12:25:00|2113|2112.7|2114.1|2113.8|2114.4|2114.1|2112.8|2112.5|333
1715862600000|2024-05-16 12:30:00|2114.2|2113.9|2114|2113.7|2117.1|2116.8|2110.9|2110.6|1901
1715862900000|2024-05-16 12:35:00|2113.9|2113.6|2110.8|2110.5|2114.1|2113.8|2109.9|2109.6|932
1715863200000|2024-05-16 12:40:00|2111|2110.7|2114.8|2114.5|2115.1|2114.8|2110.8|2110.5|551
1715863500000|2024-05-16 12:45:00|2114.6|2114.3|2111.6|2111.3|2114.7|2114.4|2111.1|2110.8|476
1715863800000|2024-05-16 12:50:00|2111.5|2111.2|2110.4|2110.1|2112|2111.7|2109.5|2109.2|440
1715864100000|2024-05-16 12:55:00|2110.3|2110|2109.6|2109.3|2110.8|2110.5|2109.3|2109|359
1715864400000|2024-05-16 13:00:00|2109.7|2109.4|2109.7|2109.4|2111|2110.7|2109.4|2109.1|384
1715864700000|2024-05-16 13:05:00|2109.6|2109.3|2108.6|2108.3|2109.8|2109.5|2108|2107.7|357
1715865000000|2024-05-16 13:10:00|2108.5|2108.2|2108.2|2107.9|2109.1|2108.8|2107.6|2107.3|384
1715865300000|2024-05-16 13:15:00|2108.3|2108|2107.3|2107|2108.4|2108.1|2106.9|2106.6|542
1715865600000|2024-05-16 13:20:00|2107.2|2106.9|2107.8|2107.5|2108.8|2108.5|2107.2|2106.9|445
1715865900000|2024-05-16 13:25:00|2108|2107.7|2106.7|2106.4|2108.5|2108.2|2106.5|2106.2|701
1715866200000|2024-05-16 13:30:00|2106.8|2106.5|2105.4|2105.1|2111.4|2111.1|2105.2|2104.9|7258
1715866500000|2024-05-16 13:35:00|2105.5|2105.2|2102.7|2102.4|2107|2106.7|2102.5|2102.2|3394
1715866800000|2024-05-16 13:40:00|2102.6|2102.3|2102.5|2102.2|2104.8|2104.5|2101.9|2101.6|2788
1715867100000|2024-05-16 13:45:00|2102.7|2102.4|2103.8|2103.5|2104.6|2104.3|2101.8|2101.5|2142
1715867400000|2024-05-16 13:50:00|2103.9|2103.6|2102|2101.7|2104.7|2104.4|2101.5|2101.2|2147
1715867700000|2024-05-16 13:55:00|2101.8|2101.5|2103.4|2103.1|2103.4|2103.1|2100.5|2100.2|2162
1715868000000|2024-05-16 14:00:00|2103.3|2103|2105.1|2104.8|2105.4|2105.1|2101.5|2101.2|2197
1715868300000|2024-05-16 14:05:00|2105.2|2104.9|2101.4|2101.1|2105.3|2105|2099.4|2099.1|3056
1715868600000|2024-05-16 14:10:00|2101.6|2101.3|2104.9|2104.6|2105.1|2104.8|2101.1|2100.8|1636
1715868900000|2024-05-16 14:15:00|2105|2104.7|2104.9|2104.6|2105.9|2105.6|2104.1|2103.8|1839
1715869200000|2024-05-16 14:20:00|2104.8|2104.5|2102.6|2102.3|2105|2104.7|2102.5|2102.2|1684
1715869500000|2024-05-16 14:25:00|2102.8|2102.5|2104.7|2104.4|2105.4|2105.1|2102.6|2102.3|1279
1715869800000|2024-05-16 14:30:00|2104.8|2104.5|2104.8|2104.5|2106|2105.7|2103.9|2103.6|1525
1715870100000|2024-05-16 14:35:00|2104.9|2104.6|2105.8|2105.5|2106.9|2106.6|2104.5|2104.2|1543
1715870400000|2024-05-16 14:40:00|2105.9|2105.6|2106.7|2106.4|2107.3|2107|2104.9|2104.6|898
1715870700000|2024-05-16 14:45:00|2106.8|2106.5|2106.1|2105.8|2107.2|2106.9|2105.6|2105.3|775
1715871000000|2024-05-16 14:50:00|2106.2|2105.9|2106.7|2106.4|2107.1|2106.8|2106|2105.7|825
1715871300000|2024-05-16 14:55:00|2106.8|2106.5|2106|2105.7|2107|2106.7|2105.2|2104.9|1161
1715871600000|2024-05-16 15:00:00|2106.1|2105.8|2106.5|2106.2|2106.9|2106.6|2105.6|2105.3|1678
1715871900000|2024-05-16 15:05:00|2106.4|2106.1|2107.7|2107.4|2107.7|2107.4|2105.5|2105.2|1034
1715872200000|2024-05-16 15:10:00|2107.6|2107.3|2103.5|2103.2|2107.6|2107.3|2103.4|2103.1|1230
1715872500000|2024-05-16 15:15:00|2103.4|2103.1|2103.7|2103.4|2104|2103.7|2102.5|2102.2|1343
1715872800000|2024-05-16 15:20:00|2103.6|2103.3|2105|2104.7|2105.2|2104.9|2102.9|2102.6|1214
1715873100000|2024-05-16 15:25:00|2105.1|2104.8|2105.7|2105.4|2106.1|2105.8|2105.1|2104.8|613
1715873400000|2024-05-16 15:30:00|2105.8|2105.5|2105.7|2105.4|2106.1|2105.8|2105.1|2104.8|876
1715873700000|2024-05-16 15:35:00|2105.6|2105.3|2104.2|2103.9|2106|2105.7|2103.9|2103.6|846
1715874000000|2024-05-16 15:40:00|2104.1|2103.8|2105.6|2105.3|2105.9|2105.6|2104|2103.7|739
1715874300000|2024-05-16 15:45:00|2105.5|2105.2|2105.2|2104.9|2106|2105.7|2104.9|2104.6|717
1715874600000|2024-05-16 15:50:00|2105.1|2104.8|2105|2104.7|2105.9|2105.6|2104.2|2103.9|1206
1715874900000|2024-05-16 15:55:00|2104.9|2104.6|2104.8|2104.5|2105.1|2104.8|2104.4|2104.1|517
1715875200000|2024-05-16 16:00:00|2104.9|2104.6|2102.7|2102.4|2104.9|2104.6|2101.2|2100.9|1711
1715875500000|2024-05-16 16:05:00|2102.8|2102.5|2103.2|2102.9|2103.4|2103.1|2101.8|2101.5|613
1715875800000|2024-05-16 16:10:00|2103.3|2103|2103.5|2103.2|2104.4|2104.1|2102.9|2102.6|584
1715876100000|2024-05-16 16:15:00|2103.4|2103.1|2102|2101.7|2103.8|2103.5|2101.9|2101.6|981
1715876400000|2024-05-16 16:20:00|2101.9|2101.6|2102.9|2102.6|2102.9|2102.6|2101.5|2101.2|626
1715876700000|2024-05-16 16:25:00|2102.8|2102.5|2103.2|2102.9|2103.6|2103.3|2102.5|2102.2|736
1715877000000|2024-05-16 16:30:00|2103.1|2102.8|2102|2101.7|2103.1|2102.8|2101.3|2101|864
1715877300000|2024-05-16 16:35:00|2101.9|2101.6|2102.5|2102.2|2102.5|2102.2|2101.2|2100.9|711
1715877600000|2024-05-16 16:40:00|2102.4|2102.1|2102.8|2102.5|2103.2|2102.9|2101.8|2101.5|609
1715877900000|2024-05-16 16:45:00|2102.9|2102.6|2103.6|2103.3|2103.9|2103.6|2102.4|2102.1|649
1715878200000|2024-05-16 16:50:00|2103.5|2103.2|2103.8|2103.5|2104|2103.7|2103|2102.7|563
1715878500000|2024-05-16 16:55:00|2103.7|2103.4|2103.1|2102.8|2103.9|2103.6|2102.9|2102.6|852
1715878800000|2024-05-16 17:00:00|2103|2102.7|2102.9|2102.6|2103.3|2103|2102|2101.7|587
1715879100000|2024-05-16 17:05:00|2102.7|2102.4|2103.4|2103.1|2103.5|2103.2|2102.4|2102.1|619
1715879400000|2024-05-16 17:10:00|2103.2|2102.9|2104.1|2103.8|2104.2|2103.9|2102.7|2102.4|688
1715879700000|2024-05-16 17:15:00|2104.2|2103.9|2104|2103.7|2104.3|2104|2103|2102.7|583
1715880000000|2024-05-16 17:20:00|2104.1|2103.8|2098.1|2097.8|2104.4|2104.1|2098|2097.7|3011
1715880300000|2024-05-16 17:25:00|2098|2097.7|2099.8|2099.5|2101|2100.7|2097.5|2097.2|1350
1715880600000|2024-05-16 17:30:00|2099.7|2099.4|2101.4|2101.1|2101.7|2101.4|2099.6|2099.3|1097
1715880900000|2024-05-16 17:35:00|2101.5|2101.2|2099.5|2099.2|2101.5|2101.2|2099.2|2098.9|762
1715881200000|2024-05-16 17:40:00|2099.4|2099.1|2100.3|2100|2100.6|2100.3|2099.1|2098.8|942
1715881500000|2024-05-16 17:45:00|2100.2|2099.9|2098.6|2098.3|2100.5|2100.2|2097.9|2097.6|1167
1715881800000|2024-05-16 17:50:00|2098.5|2098.2|2100.6|2100.3|2100.9|2100.6|2098.3|2098|1083
1715882100000|2024-05-16 17:55:00|2100.7|2100.4|2101.6|2101.3|2101.6|2101.3|2100.1|2099.8|676
1715882400000|2024-05-16 18:00:00|2101.7|2101.4|2101.3|2101|2102|2101.7|2101.1|2100.8|686
1715882700000|2024-05-16 18:05:00|2101.2|2100.9|2100.2|2099.9|2101.8|2101.5|2099.5|2099.2|734
1715883000000|2024-05-16 18:10:00|2100.3|2100|2097.7|2097.4|2100.3|2100|2097.4|2097.1|879
1715883300000|2024-05-16 18:15:00|2097.5|2097.2|2099|2098.7|2099.3|2099|2097.2|2096.9|1051
1715883600000|2024-05-16 18:20:00|2099.1|2098.8|2100.3|2100|2100.4|2100.1|2098.9|2098.6|720
1715883900000|2024-05-16 18:25:00|2100.2|2099.9|2099.2|2098.9|2100.6|2100.3|2098.4|2098.1|971
1715884200000|2024-05-16 18:30:00|2099.3|2099|2099.3|2099|2100.2|2099.9|2099.2|2098.9|718
1715884500000|2024-05-16 18:35:00|2099.4|2099.1|2100.2|2099.9|2100.4|2100.1|2099.3|2099|649
1715884800000|2024-05-16 18:40:00|2100.3|2100|2100.4|2100.1|2101.2|2100.9|2099.8|2099.5|767
1715885100000|2024-05-16 18:45:00|2100.5|2100.2|2100.9|2100.6|2100.9|2100.6|2100|2099.7|565
1715885400000|2024-05-16 18:50:00|2100.8|2100.5|2102.5|2102.2|2102.5|2102.2|2100.8|2100.5|686
1715885700000|2024-05-16 18:55:00|2102.4|2102.1|2102.5|2102.2|2102.8|2102.5|2101.9|2101.6|827
1715886000000|2024-05-16 19:00:00|2102.7|2102.4|2101.7|2101.4|2103|2102.7|2101.4|2101.1|853
1715886300000|2024-05-16 19:05:00|2101.8|2101.5|2103.2|2102.9|2103.4|2103.1|2101.7|2101.4|814
1715886600000|2024-05-16 19:10:00|2103.1|2102.8|2104|2103.7|2104.4|2104.1|2102.9|2102.6|961
1715886900000|2024-05-16 19:15:00|2104.2|2103.9|2103.4|2103.1|2104.4|2104.1|2102.8|2102.5|809
1715887200000|2024-05-16 19:20:00|2103.3|2103|2103.1|2102.8|2103.7|2103.4|2102.9|2102.6|688
1715887500000|2024-05-16 19:25:00|2103.2|2102.9|2103.4|2103.1|2104.2|2103.9|2103|2102.7|693
1715887800000|2024-05-16 19:30:00|2103.5|2103.2|2102.5|2102.2|2103.7|2103.4|2101.6|2101.3|1112
1715888100000|2024-05-16 19:35:00|2102.4|2102.1|2100.8|2100.5|2103|2102.7|2099.7|2099.4|1437
1715888400000|2024-05-16 19:40:00|2100.9|2100.6|2100.2|2099.9|2101.2|2100.9|2099.8|2099.5|1241
1715888700000|2024-05-16 19:45:00|2100.3|2100|2098.8|2098.5|2100.3|2100|2098.8|2098.5|1376
1715889000000|2024-05-16 19:50:00|2098.9|2098.6|2101.9|2101.6|2102.1|2101.8|2098.5|2098.2|2577
1715889300000|2024-05-16 19:55:00|2101.5|2101.2|2097.8|2097.5|2101.5|2101.2|2097.8|2097.5|10613
1715889600000|2024-05-16 20:00:00|2097.5|2097.2|2098|2097.7|2098|2097.7|2096.3|2096|3336
1715889900000|2024-05-16 20:05:00|2097.9|2097.6|2096.4|2096.1|2098.4|2098.1|2096.3|2096|1020
1715890200000|2024-05-16 20:10:00|2096.5|2096.2|2096.7|2096.4|2097.4|2097.1|2096.4|2096.1|699
1715890500000|2024-05-16 20:15:00|2096.6|2096.3|2097.2|2096.9|2097.3|2097|2096.5|2096.2|159
1715890800000|2024-05-16 20:20:00|2097.3|2097|2096.5|2096.2|2097.6|2097.3|2096.5|2096.2|179
1715891100000|2024-05-16 20:25:00|2096.7|2096.4|2096.9|2096.6|2097|2096.7|2096.6|2096.3|167
1715891400000|2024-05-16 20:30:00|2097|2096.7|2095.9|2095.6|2097.1|2096.8|2095.8|2095.5|265
1715891700000|2024-05-16 20:35:00|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.5|2095.2|147
1715892000000|2024-05-16 20:40:00|2096|2095.7|2095.7|2095.4|2096.1|2095.8|2095.7|2095.4|79
1715892300000|2024-05-16 20:45:00|2095.8|2095.5|2096.5|2096.2|2096.5|2096.2|2095.6|2095.3|162
1715892600000|2024-05-16 20:50:00|2096.6|2096.3|2096.3|2096|2096.8|2096.5|2096.2|2095.9|106
1715892900000|2024-05-16 20:55:00|2096.4|2096.1|2096.8|2096|2096.9|2096.4|2096|2095.7|135
1715893200000|2024-05-16 21:00:00|2096.9|2096.1|2096.8|2096|2096.9|2096.1|2096.6|2095.8|0
1715893500000|2024-05-16 21:05:00|2096.9|2096.1|2096.9|2096.1|2096.9|2096.1|2096.8|2096|0
1715893800000|2024-05-16 21:10:00|2096.8|2096|2097.2|2096.4|2097.2|2096.4|2096.8|2096|0
1715894100000|2024-05-16 21:15:00|2097.4|2096.6|2097.3|2096.5|2097.4|2096.6|2097.1|2096.3|0
1715894400000|2024-05-16 21:20:00|2097.6|2096.8|2097.7|2096.9|2097.9|2097.1|2097.6|2096.8|0
1715894700000|2024-05-16 21:25:00|2097.8|2097|2097.9|2097.1|2097.9|2097.1|2097.7|2096.9|0
1715895000000|2024-05-16 21:30:00|2097.8|2097|2097.9|2097.1|2097.9|2097.1|2097.8|2097|0
1715895300000|2024-05-16 21:35:00|2097.8|2097|2098|2097.2|2098|2097.2|2097.8|2097|0
1715895600000|2024-05-16 21:40:00|2097.9|2097.1|2098.1|2097.3|2098.1|2097.3|2097.9|2097.1|0
1715895900000|2024-05-16 21:45:00|2098|2097.2|2098.3|2097.5|2098.3|2097.5|2098|2097.2|0
1715896200000|2024-05-16 21:50:00|2098.4|2097.6|2098|2097.2|2098.4|2097.6|2098|2097.2|0
1715896500000|2024-05-16 21:55:00|2097.9|2097.1|2098|2097.2|2098|2097.2|2097.9|2097.1|0
1715896800000|2024-05-16 22:00:00|2097.6|2097.3|2096.7|2096.4|2098.5|2098.2|2096.6|2096.3|263
1715897100000|2024-05-16 22:05:00|2096.8|2096.5|2096.4|2096.1|2097|2096.7|2095.6|2095.3|121
1715897400000|2024-05-16 22:10:00|2096.5|2096.2|2095.9|2095.6|2096.5|2096.2|2095.4|2095.1|103
1715897700000|2024-05-16 22:15:00|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.6|2095.3|29
1715898000000|2024-05-16 22:20:00|2096.1|2095.8|2096.6|2096.3|2096.7|2096.4|2096.1|2095.8|48
1715898300000|2024-05-16 22:25:00|2096.7|2096.4|2095.7|2095.4|2096.7|2096.4|2095.6|2095.3|118
1715898600000|2024-05-16 22:30:00|2095.9|2095.6|2095.6|2095.3|2095.9|2095.6|2095.3|2095|69
1715898900000|2024-05-16 22:35:00|2095.5|2095.2|2096.1|2095.8|2096.1|2095.8|2095.5|2095.2|16
1715899200000|2024-05-16 22:40:00|2096|2095.7|2096.4|2096.1|2096.5|2096.2|2096|2095.7|18
1715899500000|2024-05-16 22:45:00|2096.5|2096.2|2096.8|2096.5|2097|2096.7|2096.5|2096.2|49
1715899800000|2024-05-16 22:50:00|2096.7|2096.4|2096.4|2096.1|2096.8|2096.5|2096.3|2096|45
1715900100000|2024-05-16 22:55:00|2096.5|2096.2|2096.6|2096.3|2096.8|2096.5|2096.4|2096.1|52
1715900400000|2024-05-16 23:00:00|2096.5|2096.2|2096.1|2095.8|2096.6|2096.3|2096.1|2095.8|23
1715900700000|2024-05-16 23:05:00|2096.2|2095.9|2096|2095.7|2096.4|2096.1|2095.8|2095.5|30
1715901000000|2024-05-16 23:10:00|2096.1|2095.8|2096.7|2096.4|2096.7|2096.4|2096.1|2095.8|17
1715901300000|2024-05-16 23:15:00|2096.6|2096.3|2097|2096.7|2097|2096.7|2096.5|2096.2|17
1715901600000|2024-05-16 23:20:00|2096.9|2096.6|2096.7|2096.4|2097|2096.7|2096.7|2096.4|11
1715901900000|2024-05-16 23:25:00|2096.8|2096.5|2096.8|2096.5|2097|2096.7|2096.7|2096.4|7
1715902200000|2024-05-16 23:30:00|2096.9|2096.6|2097.1|2096.8|2097.1|2096.8|2096.8|2096.5|8
1715902500000|2024-05-16 23:35:00|2096.9|2096.6|2097.2|2096.9|2097.4|2097.1|2096.9|2096.6|25
1715902800000|2024-05-16 23:40:00|2097.3|2097|2096.7|2096.4|2097.3|2097|2096.6|2096.3|30
1715903100000|2024-05-16 23:45:00|2096.8|2096.5|2096.4|2096.1|2097.2|2096.9|2096.4|2096.1|92
1715903400000|2024-05-16 23:50:00|2096.5|2096.2|2096.5|2096.2|2096.7|2096.4|2096.4|2096.1|32
1715903700000|2024-05-16 23:55:00|2096.4|2096.1|2096.5|2096.2|2096.7|2096.4|2096.4|2096.1|18
1715904000000|2024-05-17 00:00:00|2096.7|2096.4|2097.1|2096.8|2097.2|2096.9|2096.5|2096.2|49
1715904300000|2024-05-17 00:05:00|2097|2096.7|2096.9|2096.6|2097.3|2097|2096.8|2096.5|28
1715904600000|2024-05-17 00:10:00|2096.8|2096.5|2096.7|2096.4|2097.1|2096.8|2096.5|2096.2|23
1715904900000|2024-05-17 00:15:00|2096.6|2096.3|2096.5|2096.2|2096.6|2096.3|2095.9|2095.6|58
1715905200000|2024-05-17 00:20:00|2096.4|2096.1|2096.5|2096.2|2096.8|2096.5|2096.4|2096.1|27
1715905500000|2024-05-17 00:25:00|2096.4|2096.1|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|6
1715905800000|2024-05-17 00:30:00|2096.3|2096|2096.6|2096.3|2096.6|2096.3|2096.2|2095.9|38
1715906100000|2024-05-17 00:35:00|2096.7|2096.4|2096.7|2096.4|2096.9|2096.6|2096.4|2096.1|24
1715906400000|2024-05-17 00:40:00|2096.6|2096.3|2096.7|2096.4|2096.8|2096.5|2096.5|2096.2|38
1715906700000|2024-05-17 00:45:00|2096.6|2096.3|2096.8|2096.5|2096.9|2096.6|2096.4|2096.1|20
1715907000000|2024-05-17 00:50:00|2096.9|2096.6|2097.4|2097.1|2097.4|2097.1|2096.6|2096.3|36
1715907300000|2024-05-17 00:55:00|2097.2|2096.9|2097.3|2097|2097.4|2097.1|2097.2|2096.9|35
1715907600000|2024-05-17 01:00:00|2097.4|2097.1|2097.6|2097.3|2097.6|2097.3|2097.4|2097.1|31
1715907900000|2024-05-17 01:05:00|2097.7|2097.4|2098.2|2097.9|2098.3|2098|2097.7|2097.4|46
1715908200000|2024-05-17 01:10:00|2098.3|2098|2097.7|2097.4|2098.3|2098|2097.6|2097.3|33
1715908500000|2024-05-17 01:15:00|2097.6|2097.3|2097.3|2097|2097.6|2097.3|2097.2|2096.9|11
1715908800000|2024-05-17 01:20:00|2097.2|2096.9|2096.9|2096.6|2097.5|2097.2|2096.9|2096.6|14
1715909100000|2024-05-17 01:25:00|2096.8|2096.5|2097.3|2097|2097.6|2097.3|2096.7|2096.4|65
1715909400000|2024-05-17 01:30:00|2097.4|2097.1|2097.6|2097.3|2097.7|2097.4|2097.3|2097|25
1715909700000|2024-05-17 01:35:00|2097.5|2097.2|2097.8|2097.5|2097.9|2097.6|2097.3|2097|13
1715910000000|2024-05-17 01:40:00|2097.9|2097.6|2098.2|2097.9|2098.2|2097.9|2097.5|2097.2|7
1715910300000|2024-05-17 01:45:00|2098.3|2098|2098.4|2098.1|2098.4|2098.1|2097.9|2097.6|36
1715910600000|2024-05-17 01:50:00|2098.3|2098|2098.2|2097.9|2098.4|2098.1|2098.1|2097.8|15
1715910900000|2024-05-17 01:55:00|2098.1|2097.8|2098.2|2097.9|2098.2|2097.9|2097.8|2097.5|3
1715911200000|2024-05-17 02:00:00|2098.3|2098|2097.6|2097.3|2098.3|2098|2097.4|2097.1|16
1715911500000|2024-05-17 02:05:00|2097.7|2097.4|2097.5|2097.2|2097.9|2097.6|2097.4|2097.1|4
1715911800000|2024-05-17 02:10:00|2097.6|2097.3|2097.2|2096.9|2097.6|2097.3|2097|2096.7|17
1715912100000|2024-05-17 02:15:00|2097.3|2097|2097.2|2096.9|2097.3|2097|2097|2096.7|4
1715912400000|2024-05-17 02:20:00|2097.1|2096.8|2097.1|2096.8|2097.5|2097.2|2097.1|2096.8|6
1715912700000|2024-05-17 02:25:00|2097|2096.7|2096.9|2096.6|2097.1|2096.8|2096.8|2096.5|5
1715913000000|2024-05-17 02:30:00|2096.8|2096.5|2096.6|2096.3|2096.8|2096.5|2096.5|2096.2|11
1715913300000|2024-05-17 02:35:00|2096.7|2096.4|2096.8|2096.5|2096.8|2096.5|2096.6|2096.3|7
1715913600000|2024-05-17 02:40:00|2096.7|2096.4|2096.7|2096.4|2096.9|2096.6|2096.6|2096.3|14
1715913900000|2024-05-17 02:45:00|2096.6|2096.3|2096.4|2096.1|2096.7|2096.4|2096.3|2096|14
1715914200000|2024-05-17 02:50:00|2096.3|2096|2096|2095.7|2096.3|2096|2096|2095.7|24
1715914500000|2024-05-17 02:55:00|2095.9|2095.6|2095.9|2095.6|2096|2095.7|2095.7|2095.4|6
1715914800000|2024-05-17 03:00:00|2096|2095.7|2096|2095.7|2096.1|2095.8|2095.9|2095.6|12
1715915100000|2024-05-17 03:05:00|2095.9|2095.6|2095.8|2095.5|2096|2095.7|2095.8|2095.5|7
1715915400000|2024-05-17 03:10:00|2095.9|2095.6|2095.7|2095.4|2095.9|2095.6|2095.7|2095.4|6
1715915700000|2024-05-17 03:15:00|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.6|2095.3|40
1715916000000|2024-05-17 03:20:00|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.5|2095.2|10
1715916300000|2024-05-17 03:25:00|2095.8|2095.5|2095.7|2095.4|2095.9|2095.6|2095.6|2095.3|20
1715916600000|2024-05-17 03:30:00|2095.6|2095.3|2095.4|2095.1|2095.7|2095.4|2095.1|2094.8|29
1715916900000|2024-05-17 03:35:00|2095.3|2095|2095.5|2095.2|2095.5|2095.2|2095.3|2095|13
1715917200000|2024-05-17 03:40:00|2095.6|2095.3|2095.3|2095|2095.7|2095.4|2095.1|2094.8|23
1715917500000|2024-05-17 03:45:00|2095.4|2095.1|2095.1|2094.8|2095.5|2095.2|2095.1|2094.8|27
1715917800000|2024-05-17 03:50:00|2095|2094.7|2095.4|2095.1|2095.4|2095.1|2095|2094.7|19
1715918100000|2024-05-17 03:55:00|2095.3|2095|2095.2|2094.9|2095.5|2095.2|2095.1|2094.8|20
1715918400000|2024-05-17 04:00:00|2095.3|2095|2095|2094.7|2095.3|2095|2094.9|2094.6|177
1715918700000|2024-05-17 04:05:00|2094.8|2094.5|2094.8|2094.5|2094.9|2094.6|2094.8|2094.5|11
1715919000000|2024-05-17 04:10:00|2094.9|2094.6|2094.9|2094.6|2095|2094.7|2094.9|2094.6|14
1715919300000|2024-05-17 04:15:00|2094.8|2094.5|2095.1|2094.8|2095.2|2094.9|2094.8|2094.5|20
1715919600000|2024-05-17 04:20:00|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|5
1715919900000|2024-05-17 04:25:00|2095.3|2095|2095.3|2095|2095.4|2095.1|2095.2|2094.9|12
1715920200000|2024-05-17 04:30:00|2095.4|2095.1|2095.5|2095.2|2095.6|2095.3|2095.4|2095.1|28
1715920500000|2024-05-17 04:35:00|2095.6|2095.3|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|19
1715920800000|2024-05-17 04:40:00|2095.4|2095.1|2095.6|2095.3|2095.7|2095.4|2095.4|2095.1|10
1715921100000|2024-05-17 04:45:00|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|1
1715921400000|2024-05-17 04:50:00|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.5|2095.2|4
1715921700000|2024-05-17 04:55:00|2095.5|2095.2|2095.7|2095.4|2095.8|2095.5|2095.5|2095.2|5
1715922000000|2024-05-17 05:00:00|2095.8|2095.5|2095.9|2095.6|2096|2095.7|2095.5|2095.2|27
1715922300000|2024-05-17 05:05:00|2095.8|2095.5|2096.2|2095.9|2096.5|2096.2|2095.8|2095.5|86
1715922600000|2024-05-17 05:10:00|2096.3|2096|2096.3|2096|2096.3|2096|2095.9|2095.6|23
1715922900000|2024-05-17 05:15:00|2096.2|2095.9|2096|2095.7|2096.2|2095.9|2095.8|2095.5|27
1715923200000|2024-05-17 05:20:00|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.7|2095.4|16
1715923500000|2024-05-17 05:25:00|2095.9|2095.6|2095.2|2094.9|2095.9|2095.6|2095.2|2094.9|93
1715923800000|2024-05-17 05:30:00|2095.1|2094.8|2095|2094.7|2095.2|2094.9|2094.7|2094.4|46
1715924100000|2024-05-17 05:35:00|2095.1|2094.8|2095.7|2095.4|2095.7|2095.4|2095|2094.7|9
1715924400000|2024-05-17 05:40:00|2095.6|2095.3|2095.7|2095.4|2095.8|2095.5|2095.6|2095.3|2
1715924700000|2024-05-17 05:45:00|2095.8|2095.5|2095.5|2095.2|2095.8|2095.5|2095.5|2095.2|10
1715925000000|2024-05-17 05:50:00|2095.6|2095.3|2096.1|2095.8|2096.1|2095.8|2095.5|2095.2|15
1715925300000|2024-05-17 05:55:00|2096.2|2095.9|2096.8|2096.5|2096.8|2096.5|2096.1|2095.8|47
1715925600000|2024-05-17 06:00:00|2096.7|2096.4|2097.6|2097.3|2097.8|2097.5|2096.5|2096.2|108
1715925900000|2024-05-17 06:05:00|2097.5|2097.2|2097.3|2097|2097.7|2097.4|2096.9|2096.6|53
1715926200000|2024-05-17 06:10:00|2097.2|2096.9|2096.9|2096.6|2097.3|2097|2096.6|2096.3|32
1715926500000|2024-05-17 06:15:00|2096.8|2096.5|2097.8|2097.5|2097.9|2097.6|2096.7|2096.4|33
1715926800000|2024-05-17 06:20:00|2097.7|2097.4|2097.8|2097.5|2098|2097.7|2097.6|2097.3|25
1715927100000|2024-05-17 06:25:00|2097.9|2097.6|2098.4|2098.1|2098.5|2098.2|2097.8|2097.5|95
1715927400000|2024-05-17 06:30:00|2098.5|2098.2|2099.1|2098.8|2099.2|2098.9|2098.2|2097.9|78
1715927700000|2024-05-17 06:35:00|2099|2098.7|2098.9|2098.6|2099.2|2098.9|2098.5|2098.2|45
1715928000000|2024-05-17 06:40:00|2098.8|2098.5|2098.6|2098.3|2098.8|2098.5|2098|2097.7|34
1715928300000|2024-05-17 06:45:00|2098.4|2098.1|2099|2098.7|2099|2098.7|2098.3|2098|45
1715928600000|2024-05-17 06:50:00|2099.1|2098.8|2099|2098.7|2099.3|2099|2098.9|2098.6|66
1715928900000|2024-05-17 06:55:00|2099.1|2098.8|2097.3|2097|2099.1|2098.8|2097.3|2097|105
1715929200000|2024-05-17 07:00:00|2097.4|2097.1|2099.5|2099.2|2099.8|2099.5|2096.9|2096.6|217
1715929500000|2024-05-17 07:05:00|2099.7|2099.4|2098.8|2098.5|2099.9|2099.6|2098.8|2098.5|93
1715929800000|2024-05-17 07:10:00|2098.9|2098.6|2099.3|2099|2099.4|2099.1|2098.4|2098.1|49
1715930100000|2024-05-17 07:15:00|2099.4|2099.1|2099.2|2098.9|2099.9|2099.6|2099.2|2098.9|87
1715930400000|2024-05-17 07:20:00|2099.4|2099.1|2099.1|2098.8|2099.5|2099.2|2098.4|2098.1|61
1715930700000|2024-05-17 07:25:00|2099.2|2098.9|2099.4|2099.1|2099.6|2099.3|2099|2098.7|51
1715931000000|2024-05-17 07:30:00|2099.5|2099.2|2098.6|2098.3|2099.6|2099.3|2098.5|2098.2|85
1715931300000|2024-05-17 07:35:00|2098.5|2098.2|2099.3|2099|2099.3|2099|2098.2|2097.9|37
1715931600000|2024-05-17 07:40:00|2099.2|2098.9|2099.6|2099.3|2099.6|2099.3|2098.8|2098.5|61
1715931900000|2024-05-17 07:45:00|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2098.9|2098.6|47
1715932200000|2024-05-17 07:50:00|2099.3|2099|2098.6|2098.3|2099.3|2099|2098.4|2098.1|57
1715932500000|2024-05-17 07:55:00|2098.5|2098.2|2097.6|2097.3|2098.5|2098.2|2097.3|2097|88
1715932800000|2024-05-17 08:00:00|2097.7|2097.4|2096.5|2096.2|2098.3|2098|2096.5|2096.2|121
1715933100000|2024-05-17 08:05:00|2096.6|2096.3|2095.3|2095|2096.6|2096.3|2094.5|2094.2|185
1715933400000|2024-05-17 08:10:00|2095.4|2095.1|2095.1|2094.8|2096.1|2095.8|2095|2094.7|131
1715933700000|2024-05-17 08:15:00|2095.2|2094.9|2095.6|2095.3|2095.7|2095.4|2094.9|2094.6|61
1715934000000|2024-05-17 08:20:00|2095.7|2095.4|2095.9|2095.6|2095.9|2095.6|2095|2094.7|65
1715934300000|2024-05-17 08:25:00|2096|2095.7|2096|2095.7|2096.3|2096|2095.8|2095.5|73
1715934600000|2024-05-17 08:30:00|2096.1|2095.8|2096.6|2096.3|2097.7|2097.4|2095.7|2095.4|261
1715934900000|2024-05-17 08:35:00|2096.7|2096.4|2096.1|2095.8|2097.1|2096.8|2095.7|2095.4|52
1715935200000|2024-05-17 08:40:00|2096.2|2095.9|2097|2096.7|2097.1|2096.8|2095.9|2095.6|62
1715935500000|2024-05-17 08:45:00|2097.1|2096.8|2097.2|2096.9|2097.3|2097|2096.6|2096.3|27
1715935800000|2024-05-17 08:50:00|2097.1|2096.8|2097.1|2096.8|2097.5|2097.2|2096.8|2096.5|51
1715936100000|2024-05-17 08:55:00|2097.2|2096.9|2096.4|2096.1|2097.2|2096.9|2096.4|2096.1|25
1715936400000|2024-05-17 09:00:00|2096.5|2096.2|2097.5|2097.2|2097.5|2097.2|2096.5|2096.2|80
1715936700000|2024-05-17 09:05:00|2097.4|2097.1|2097.5|2097.2|2097.6|2097.3|2096.7|2096.4|91
1715937000000|2024-05-17 09:10:00|2097.6|2097.3|2097.8|2097.5|2098.3|2098|2097.5|2097.2|85
1715937300000|2024-05-17 09:15:00|2097.9|2097.6|2097.2|2096.9|2098.2|2097.9|2096.6|2096.3|53
1715937600000|2024-05-17 09:20:00|2097|2096.7|2097.4|2097.1|2097.4|2097.1|2096.5|2096.2|53
1715937900000|2024-05-17 09:25:00|2097.3|2097|2098.2|2097.9|2098.2|2097.9|2097.2|2096.9|62
1715938200000|2024-05-17 09:30:00|2097.9|2097.6|2097.8|2097.5|2098|2097.7|2097.1|2096.8|93
1715938500000|2024-05-17 09:35:00|2097.7|2097.4|2098|2097.7|2098.3|2098|2097.7|2097.4|114
1715938800000|2024-05-17 09:40:00|2097.9|2097.6|2098.3|2098|2098.4|2098.1|2097.8|2097.5|71
1715939100000|2024-05-17 09:45:00|2098.4|2098.1|2098.9|2098.6|2099|2098.7|2098.2|2097.9|74
1715939400000|2024-05-17 09:50:00|2098.8|2098.5|2099.3|2099|2099.5|2099.2|2098.4|2098.1|86
1715939700000|2024-05-17 09:55:00|2099.2|2098.9|2098.9|2098.6|2099.4|2099.1|2098.6|2098.3|146
1715940000000|2024-05-17 10:00:00|2099|2098.7|2098.5|2098.2|2099|2098.7|2098.3|2098|38
1715940300000|2024-05-17 10:05:00|2098.3|2098|2097.8|2097.5|2098.3|2098|2097.2|2096.9|62
1715940600000|2024-05-17 10:10:00|2097.6|2097.3|2097.6|2097.3|2097.8|2097.5|2097.1|2096.8|115
1715940900000|2024-05-17 10:15:00|2097.5|2097.2|2098.2|2097.9|2098.3|2098|2096.9|2096.6|56
1715941200000|2024-05-17 10:20:00|2098.3|2098|2098.7|2098.4|2099.2|2098.9|2098.2|2097.9|45
1715941500000|2024-05-17 10:25:00|2098.6|2098.3|2098.2|2097.9|2098.8|2098.5|2098.2|2097.9|39
1715941800000|2024-05-17 10:30:00|2098.1|2097.8|2098.3|2098|2098.7|2098.4|2098|2097.7|57
1715942100000|2024-05-17 10:35:00|2098.2|2097.9|2098.2|2097.9|2098.4|2098.1|2097.8|2097.5|35
1715942400000|2024-05-17 10:40:00|2098.1|2097.8|2097.8|2097.5|2098.3|2098|2097.8|2097.5|20
1715942700000|2024-05-17 10:45:00|2097.9|2097.6|2098.1|2097.8|2098.2|2097.9|2097.7|2097.4|19
1715943000000|2024-05-17 10:50:00|2098|2097.7|2098.7|2098.4|2098.9|2098.6|2097.9|2097.6|69
1715943300000|2024-05-17 10:55:00|2098.8|2098.5|2099.7|2099.4|2099.7|2099.4|2098.7|2098.4|69
1715943600000|2024-05-17 11:00:00|2099.6|2099.3|2099.5|2099.2|2100.1|2099.8|2099.2|2098.9|132
1715943900000|2024-05-17 11:05:00|2099.4|2099.1|2100|2099.7|2100|2099.7|2099.1|2098.8|107
1715944200000|2024-05-17 11:10:00|2099.9|2099.6|2098.8|2098.5|2100.1|2099.8|2098.7|2098.4|124
1715944500000|2024-05-17 11:15:00|2098.9|2098.6|2100.1|2099.8|2100.2|2099.9|2098.9|2098.6|109
1715944800000|2024-05-17 11:20:00|2100.2|2099.9|2098.7|2098.4|2100.3|2100|2098.6|2098.3|514
1715945100000|2024-05-17 11:25:00|2098.5|2098.2|2098.8|2098.5|2099.1|2098.8|2098.1|2097.8|159
1715945400000|2024-05-17 11:30:00|2098.7|2098.4|2098.2|2097.9|2098.8|2098.5|2098|2097.7|123
1715945700000|2024-05-17 11:35:00|2098.1|2097.8|2098.2|2097.9|2098.3|2098|2097.9|2097.6|108
1715946000000|2024-05-17 11:40:00|2098.3|2098|2098|2097.7|2099.2|2098.9|2097.6|2097.3|433
1715946300000|2024-05-17 11:45:00|2097.9|2097.6|2097.6|2097.3|2098.1|2097.8|2096.9|2096.6|311
1715946600000|2024-05-17 11:50:00|2097.5|2097.2|2097.5|2097.2|2097.9|2097.6|2097.2|2096.9|100
1715946900000|2024-05-17 11:55:00|2097.6|2097.3|2095.2|2094.9|2097.6|2097.3|2095.2|2094.9|497
1715947200000|2024-05-17 12:00:00|2095.1|2094.8|2095|2094.7|2095.6|2095.3|2094.7|2094.4|377
1715947500000|2024-05-17 12:05:00|2095.1|2094.8|2093.9|2093.6|2095.1|2094.8|2093.3|2093|714
1715947800000|2024-05-17 12:10:00|2093.8|2093.5|2092.9|2092.6|2093.9|2093.6|2092.6|2092.3|475
1715948100000|2024-05-17 12:15:00|2092.8|2092.5|2093.6|2093.3|2093.6|2093.3|2092.2|2091.9|225
1715948400000|2024-05-17 12:20:00|2093.5|2093.2|2094.2|2093.9|2095.2|2094.9|2093.1|2092.8|488
1715948700000|2024-05-17 12:25:00|2094.3|2094|2094.4|2094.1|2094.6|2094.3|2093.7|2093.4|86
1715949000000|2024-05-17 12:30:00|2094.5|2094.2|2095.7|2095.4|2096|2095.7|2094.4|2094.1|279
1715949300000|2024-05-17 12:35:00|2095.9|2095.6|2095|2094.7|2096.3|2096|2095|2094.7|554
1715949600000|2024-05-17 12:40:00|2095.1|2094.8|2094.3|2094|2095.1|2094.8|2093.3|2093|520
1715949900000|2024-05-17 12:45:00|2094.4|2094.1|2094.8|2094.5|2095.1|2094.8|2093.9|2093.6|151
1715950200000|2024-05-17 12:50:00|2094.7|2094.4|2094.1|2093.8|2094.9|2094.6|2093.9|2093.6|157
1715950500000|2024-05-17 12:55:00|2094.2|2093.9|2093.3|2093|2094.2|2093.9|2093|2092.7|299
1715950800000|2024-05-17 13:00:00|2093.4|2093.1|2094.6|2094.3|2094.7|2094.4|2092.7|2092.4|397
1715951100000|2024-05-17 13:05:00|2094.7|2094.4|2094.6|2094.3|2095|2094.7|2094.2|2093.9|235
1715951400000|2024-05-17 13:10:00|2094.7|2094.4|2095.6|2095.3|2095.6|2095.3|2094.2|2093.9|296
1715951700000|2024-05-17 13:15:00|2095.5|2095.2|2094.6|2094.3|2095.7|2095.4|2094.5|2094.2|250
1715952000000|2024-05-17 13:20:00|2094.7|2094.4|2094|2093.7|2094.9|2094.6|2093.6|2093.3|490
1715952300000|2024-05-17 13:25:00|2093.9|2093.6|2097.1|2096.8|2097.1|2096.8|2093.5|2093.2|2879
1715952600000|2024-05-17 13:30:00|2096.7|2096.4|2096.1|2095.8|2102.2|2101.9|2094.1|2093.8|11221
1715952900000|2024-05-17 13:35:00|2095.8|2095.5|2093.9|2093.6|2096.6|2096.3|2092.4|2092.1|3760
1715953200000|2024-05-17 13:40:00|2094.2|2093.9|2093.7|2093.4|2095.9|2095.6|2092.8|2092.5|2876
1715953500000|2024-05-17 13:45:00|2093.8|2093.5|2096.9|2096.6|2097.1|2096.8|2092.5|2092.2|2250
1715953800000|2024-05-17 13:50:00|2097.1|2096.8|2098.9|2098.6|2099.2|2098.9|2096.3|2096|1668
1715954100000|2024-05-17 13:55:00|2099|2098.7|2097.5|2097.2|2100.1|2099.8|2097|2096.7|1479
1715954400000|2024-05-17 14:00:00|2097.4|2097.1|2098.7|2098.4|2098.7|2098.4|2095.2|2094.9|1622
1715954700000|2024-05-17 14:05:00|2098.6|2098.3|2095.5|2095.2|2098.9|2098.6|2095.2|2094.9|1646
1715955000000|2024-05-17 14:10:00|2095.7|2095.4|2094.8|2094.5|2096.1|2095.8|2094.5|2094.2|926
1715955300000|2024-05-17 14:15:00|2094.9|2094.6|2097.3|2097|2097.7|2097.4|2094.8|2094.5|1663
1715955600000|2024-05-17 14:20:00|2097.2|2096.9|2100.7|2100.4|2100.9|2100.6|2097.1|2096.8|1249
1715955900000|2024-05-17 14:25:00|2100.8|2100.5|2101.7|2101.4|2102|2101.7|2100.5|2100.2|1468
1715956200000|2024-05-17 14:30:00|2101.8|2101.5|2099.7|2099.4|2102.1|2101.8|2099.4|2099.1|1361
1715956500000|2024-05-17 14:35:00|2099.6|2099.3|2097.1|2096.8|2100.2|2099.9|2096.8|2096.5|1123
1715956800000|2024-05-17 14:40:00|2097.2|2096.9|2098.7|2098.4|2098.7|2098.4|2097|2096.7|806
1715957100000|2024-05-17 14:45:00|2098.6|2098.3|2099.8|2099.5|2100.2|2099.9|2098.3|2098|1280
1715957400000|2024-05-17 14:50:00|2099.7|2099.4|2100.7|2100.4|2100.9|2100.6|2099.7|2099.4|1276
1715957700000|2024-05-17 14:55:00|2100.8|2100.5|2099.7|2099.4|2100.9|2100.6|2099.5|2099.2|885
1715958000000|2024-05-17 15:00:00|2099.8|2099.5|2098|2097.7|2100|2099.7|2097.8|2097.5|1138
1715958300000|2024-05-17 15:05:00|2098.1|2097.8|2099|2098.7|2099.4|2099.1|2097.8|2097.5|1038
1715958600000|2024-05-17 15:10:00|2099.1|2098.8|2098.6|2098.3|2099.1|2098.8|2097.8|2097.5|707
1715958900000|2024-05-17 15:15:00|2098.5|2098.2|2099.3|2099|2099.7|2099.4|2098.5|2098.2|771
1715959200000|2024-05-17 15:20:00|2099.4|2099.1|2097|2096.7|2099.4|2099.1|2096.7|2096.4|608
1715959500000|2024-05-17 15:25:00|2097.1|2096.8|2096.8|2096.5|2097.6|2097.3|2096.3|2096|841
1715959800000|2024-05-17 15:30:00|2096.7|2096.4|2096.3|2096|2096.8|2096.5|2095|2094.7|1324
1715960100000|2024-05-17 15:35:00|2096.2|2095.9|2096.1|2095.8|2097|2096.7|2095.8|2095.5|1101
1715960400000|2024-05-17 15:40:00|2096|2095.7|2096.5|2096.2|2096.5|2096.2|2095.6|2095.3|942
1715960700000|2024-05-17 15:45:00|2096.4|2096.1|2096.7|2096.4|2097.1|2096.8|2096.4|2096.1|988
1715961000000|2024-05-17 15:50:00|2096.6|2096.3|2097.9|2097.6|2098.9|2098.6|2096.6|2096.3|1098
1715961300000|2024-05-17 15:55:00|2098.1|2097.8|2098.8|2098.5|2099.1|2098.8|2098.1|2097.8|797
1715961600000|2024-05-17 16:00:00|2098.9|2098.6|2100.2|2099.9|2100.8|2100.5|2098.8|2098.5|1040
1715961900000|2024-05-17 16:05:00|2100.1|2099.8|2099.7|2099.4|2100.1|2099.8|2098.6|2098.3|699
1715962200000|2024-05-17 16:10:00|2099.8|2099.5|2099.5|2099.2|2100|2099.7|2099|2098.7|827
1715962500000|2024-05-17 16:15:00|2099.6|2099.3|2098.8|2098.5|2099.9|2099.6|2098.8|2098.5|634
1715962800000|2024-05-17 16:20:00|2098.9|2098.6|2097.7|2097.4|2099|2098.7|2097.2|2096.9|790
1715963100000|2024-05-17 16:25:00|2097.8|2097.5|2097.1|2096.8|2098.2|2097.9|2097.1|2096.8|472
1715963400000|2024-05-17 16:30:00|2097|2096.7|2098.8|2098.5|2098.9|2098.6|2097|2096.7|728
1715963700000|2024-05-17 16:35:00|2098.9|2098.6|2098.2|2097.9|2099.4|2099.1|2098.1|2097.8|546
1715964000000|2024-05-17 16:40:00|2098.1|2097.8|2095.8|2095.5|2098.3|2098|2095.7|2095.4|1160
1715964300000|2024-05-17 16:45:00|2095.9|2095.6|2096.8|2096.5|2096.8|2096.5|2094.7|2094.4|1170
1715964600000|2024-05-17 16:50:00|2096.7|2096.4|2098.1|2097.8|2098.4|2098.1|2096.7|2096.4|735
1715964900000|2024-05-17 16:55:00|2098.2|2097.9|2097.5|2097.2|2098.4|2098.1|2097.1|2096.8|563
1715965200000|2024-05-17 17:00:00|2097.4|2097.1|2097.5|2097.2|2097.9|2097.6|2097.1|2096.8|678
1715965500000|2024-05-17 17:05:00|2097.4|2097.1|2097.6|2097.3|2097.7|2097.4|2096.5|2096.2|1008
1715965800000|2024-05-17 17:10:00|2097.5|2097.2|2096.3|2096|2098|2097.7|2095.9|2095.6|1160
1715966100000|2024-05-17 17:15:00|2096.2|2095.9|2095.1|2094.8|2096.3|2096|2095|2094.7|834
1715966400000|2024-05-17 17:20:00|2095|2094.7|2096.5|2096.2|2096.8|2096.5|2094.6|2094.3|808
1715966700000|2024-05-17 17:25:00|2096.6|2096.3|2097.2|2096.9|2097.4|2097.1|2096.2|2095.9|507
1715967000000|2024-05-17 17:30:00|2097.3|2097|2096.9|2096.6|2097.9|2097.6|2096.7|2096.4|564
1715967300000|2024-05-17 17:35:00|2096.7|2096.4|2097.8|2097.5|2098.1|2097.8|2096.1|2095.8|514
1715967600000|2024-05-17 17:40:00|2097.7|2097.4|2098|2097.7|2098.1|2097.8|2097.2|2096.9|280
1715967900000|2024-05-17 17:45:00|2097.9|2097.6|2097.1|2096.8|2098.1|2097.8|2097.1|2096.8|286
1715968200000|2024-05-17 17:50:00|2097|2096.7|2097.3|2097|2097.8|2097.5|2096.9|2096.6|471
1715968500000|2024-05-17 17:55:00|2097.2|2096.9|2096.9|2096.6|2097.6|2097.3|2096.8|2096.5|405
1715968800000|2024-05-17 18:00:00|2097|2096.7|2094.9|2094.6|2097.1|2096.8|2094.8|2094.5|587
1715969100000|2024-05-17 18:05:00|2094.8|2094.5|2096|2095.7|2096.2|2095.9|2094.8|2094.5|560
1715969400000|2024-05-17 18:10:00|2095.9|2095.6|2093.7|2093.4|2096.1|2095.8|2093.1|2092.8|1238
1715969700000|2024-05-17 18:15:00|2093.6|2093.3|2093.8|2093.5|2094.8|2094.5|2093|2092.7|984
1715970000000|2024-05-17 18:20:00|2093.7|2093.4|2092.1|2091.8|2094|2093.7|2090.3|2090|1827
1715970300000|2024-05-17 18:25:00|2092.2|2091.9|2093.8|2093.5|2094.1|2093.8|2092.1|2091.8|901
1715970600000|2024-05-17 18:30:00|2093.7|2093.4|2093.9|2093.6|2094.8|2094.5|2093.4|2093.1|640
1715970900000|2024-05-17 18:35:00|2093.8|2093.5|2094.1|2093.8|2094.4|2094.1|2093.2|2092.9|502
1715971200000|2024-05-17 18:40:00|2094|2093.7|2093.3|2093|2094.3|2094|2093|2092.7|600
1715971500000|2024-05-17 18:45:00|2093.2|2092.9|2094.2|2093.9|2094.5|2094.2|2093.2|2092.9|720
1715971800000|2024-05-17 18:50:00|2094.1|2093.8|2094.5|2094.2|2094.9|2094.6|2094|2093.7|877
1715972100000|2024-05-17 18:55:00|2094.6|2094.3|2095.4|2095.1|2096.3|2096|2094.5|2094.2|1221
1715972400000|2024-05-17 19:00:00|2095.5|2095.2|2095.6|2095.3|2095.7|2095.4|2094.7|2094.4|769
1715972700000|2024-05-17 19:05:00|2095.5|2095.2|2095.6|2095.3|2095.8|2095.5|2094.7|2094.4|723
1715973000000|2024-05-17 19:10:00|2095.7|2095.4|2096|2095.7|2096.1|2095.8|2095.1|2094.8|640
1715973300000|2024-05-17 19:15:00|2095.9|2095.6|2096|2095.7|2096.5|2096.2|2095.3|2095|831
1715973600000|2024-05-17 19:20:00|2096.1|2095.8|2096.1|2095.8|2097|2096.7|2095.8|2095.5|1030
1715973900000|2024-05-17 19:25:00|2096.2|2095.9|2096.2|2095.9|2096.8|2096.5|2095.5|2095.2|868
1715974200000|2024-05-17 19:30:00|2096.1|2095.8|2096|2095.7|2096.5|2096.2|2095.5|2095.2|1002
1715974500000|2024-05-17 19:35:00|2095.9|2095.6|2095.9|2095.6|2096.1|2095.8|2095.2|2094.9|1101
1715974800000|2024-05-17 19:40:00|2096|2095.7|2094.7|2094.4|2096.8|2096.5|2094.6|2094.3|1276
1715975100000|2024-05-17 19:45:00|2094.6|2094.3|2094.3|2094|2095|2094.7|2093.9|2093.6|1718
1715975400000|2024-05-17 19:50:00|2094.1|2093.8|2096.4|2096.1|2096.8|2096.5|2093.6|2093.3|3734
1715975700000|2024-05-17 19:55:00|2096.2|2095.9|2098.9|2098.6|2099|2098.7|2095.7|2095.4|10003
1715976000000|2024-05-17 20:00:00|2098.7|2098.4|2097.5|2097.2|2098.8|2098.5|2097.1|2096.8|2682
1715976300000|2024-05-17 20:05:00|2097.6|2097.3|2097|2096.7|2097.8|2097.5|2096.9|2096.6|742
1715976600000|2024-05-17 20:10:00|2097.1|2096.8|2097.4|2097.1|2097.6|2097.3|2097|2096.7|476
1715976900000|2024-05-17 20:15:00|2097.5|2097.2|2097.9|2097.6|2098|2097.7|2097.4|2097.1|424
1715977200000|2024-05-17 20:20:00|2097.8|2097.5|2097.9|2097.6|2098.1|2097.8|2097.6|2097.3|179
1715977500000|2024-05-17 20:25:00|2098|2097.7|2097.5|2097.2|2098.1|2097.8|2097.4|2097.1|233
1715977800000|2024-05-17 20:30:00|2097.4|2097.1|2097.6|2097.3|2097.7|2097.4|2097.4|2097.1|198
1715978100000|2024-05-17 20:35:00|2097.7|2097.4|2097.9|2097.6|2097.9|2097.6|2097.6|2097.3|104
1715978400000|2024-05-17 20:40:00|2097.8|2097.5|2097.7|2097.4|2097.9|2097.6|2097.5|2097.2|221
1715978700000|2024-05-17 20:45:00|2097.6|2097.3|2097.5|2097.2|2097.8|2097.5|2097.5|2097.2|130
1715979000000|2024-05-17 20:50:00|2097.6|2097.3|2097.5|2097.2|2097.6|2097.3|2097.3|2097|169
1715979300000|2024-05-17 20:55:00|2097.4|2097.1|2097.5|2096.7|2097.6|2097.3|2097.3|2096.7|283
1716156000000|2024-05-19 22:00:00|2099.8|2099.5|2101.2|2100.9|2101.2|2100.9|2099|2098.7|208
1716156300000|2024-05-19 22:05:00|2101.3|2101|2101.6|2101.3|2101.8|2101.5|2100.9|2100.6|86
1716156600000|2024-05-19 22:10:00|2101.5|2101.2|2102.7|2102.4|2102.9|2102.6|2101.5|2101.2|211
1716156900000|2024-05-19 22:15:00|2102.6|2102.3|2102.4|2102.1|2102.8|2102.5|2101.9|2101.6|61
1716157200000|2024-05-19 22:20:00|2102.5|2102.2|2102.3|2102|2102.5|2102.2|2101.7|2101.4|50
1716157500000|2024-05-19 22:25:00|2102.4|2102.1|2101.8|2101.5|2102.4|2102.1|2101.7|2101.4|29
1716157800000|2024-05-19 22:30:00|2101.9|2101.6|2101.1|2100.8|2101.9|2101.6|2101|2100.7|40
1716158100000|2024-05-19 22:35:00|2101.2|2100.9|2100.7|2100.4|2101.3|2101|2100.5|2100.2|19
1716158400000|2024-05-19 22:40:00|2100.9|2100.6|2100.9|2100.6|2101.1|2100.8|2100.5|2100.2|14
1716158700000|2024-05-19 22:45:00|2101|2100.7|2100.9|2100.6|2101|2100.7|2100.7|2100.4|5
1716159000000|2024-05-19 22:50:00|2101|2100.7|2101.1|2100.8|2101.1|2100.8|2100.9|2100.6|4
1716159300000|2024-05-19 22:55:00|2101.2|2100.9|2100.9|2100.6|2101.2|2100.9|2100.9|2100.6|8
1716159600000|2024-05-19 23:00:00|2101|2100.7|2101.3|2101|2101.5|2101.2|2100.9|2100.6|13
1716159900000|2024-05-19 23:05:00|2101.4|2101.1|2101.3|2101|2101.6|2101.3|2101.2|2100.9|11
1716160200000|2024-05-19 23:10:00|2101.4|2101.1|2101.9|2101.6|2102|2101.7|2101.2|2100.9|22
1716160500000|2024-05-19 23:15:00|2102|2101.7|2102.7|2102.4|2102.9|2102.6|2101.9|2101.6|111
1716160800000|2024-05-19 23:20:00|2102.6|2102.3|2103|2102.7|2103.1|2102.8|2102.4|2102.1|65
1716161100000|2024-05-19 23:25:00|2102.8|2102.5|2102.8|2102.5|2102.9|2102.6|2102.3|2102|40
1716161400000|2024-05-19 23:30:00|2102.9|2102.6|2102.5|2102.2|2102.9|2102.6|2102.5|2102.2|12
1716161700000|2024-05-19 23:35:00|2102.4|2102.1|2102.4|2102.1|2102.5|2102.2|2102.4|2102.1|3
1716162000000|2024-05-19 23:40:00|2102.5|2102.2|2102.3|2102|2102.8|2102.5|2102.3|2102|10
1716162300000|2024-05-19 23:45:00|2102.4|2102.1|2102.8|2102.5|2103|2102.7|2102.1|2101.8|60
1716162600000|2024-05-19 23:50:00|2102.9|2102.6|2102.3|2102|2103|2102.7|2102.3|2102|66
1716162900000|2024-05-19 23:55:00|2102.2|2101.9|2101.6|2101.3|2102.6|2102.3|2101.6|2101.3|84
1716163200000|2024-05-20 00:00:00|2101.9|2101.6|2099.6|2099.3|2102.1|2101.8|2099.5|2099.2|276
1716163500000|2024-05-20 00:05:00|2099.7|2099.4|2098.7|2098.4|2099.7|2099.4|2098.4|2098.1|123
1716163800000|2024-05-20 00:10:00|2098.6|2098.3|2100.1|2099.8|2100.3|2100|2098.6|2098.3|77
1716164100000|2024-05-20 00:15:00|2100|2099.7|2100.4|2100.1|2100.4|2100.1|2099.4|2099.1|20
1716164400000|2024-05-20 00:20:00|2100.5|2100.2|2100.3|2100|2100.7|2100.4|2100.2|2099.9|23
1716164700000|2024-05-20 00:25:00|2100.2|2099.9|2100.9|2100.6|2101.1|2100.8|2100.1|2099.8|29
1716165000000|2024-05-20 00:30:00|2100.8|2100.5|2101.2|2100.9|2101.3|2101|2100.7|2100.4|32
1716165300000|2024-05-20 00:35:00|2101.1|2100.8|2101.2|2100.9|2101.2|2100.9|2100.6|2100.3|39
1716165600000|2024-05-20 00:40:00|2101.1|2100.8|2101.3|2101|2101.7|2101.4|2100.9|2100.6|51
1716165900000|2024-05-20 00:45:00|2101.2|2100.9|2100.9|2100.6|2101.2|2100.9|2100.7|2100.4|16
1716166200000|2024-05-20 00:50:00|2101|2100.7|2101|2100.7|2101.1|2100.8|2101|2100.7|12
1716166500000|2024-05-20 00:55:00|2101.1|2100.8|2100.8|2100.5|2101.1|2100.8|2100.4|2100.1|15
1716166800000|2024-05-20 01:00:00|2100.7|2100.4|2100.5|2100.2|2101|2100.7|2100.3|2100|31
1716167100000|2024-05-20 01:05:00|2100.4|2100.1|2100.7|2100.4|2100.7|2100.4|2100.4|2100.1|19
1716167400000|2024-05-20 01:10:00|2100.6|2100.3|2100.1|2099.8|2101|2100.7|2100|2099.7|87
1716167700000|2024-05-20 01:15:00|2100|2099.7|2099.7|2099.4|2100.1|2099.8|2099.5|2099.2|77
1716168000000|2024-05-20 01:20:00|2099.8|2099.5|2100.7|2100.4|2100.7|2100.4|2099.7|2099.4|34
1716168300000|2024-05-20 01:25:00|2100.6|2100.3|2099.3|2099|2100.6|2100.3|2099.2|2098.9|64
1716168600000|2024-05-20 01:30:00|2099.4|2099.1|2099.2|2098.9|2099.6|2099.3|2099|2098.7|58
1716168900000|2024-05-20 01:35:00|2099.3|2099|2099.7|2099.4|2100|2099.7|2099|2098.7|19
1716169200000|2024-05-20 01:40:00|2099.8|2099.5|2099.9|2099.6|2100.4|2100.1|2099.6|2099.3|38
1716169500000|2024-05-20 01:45:00|2099.7|2099.4|2100.2|2099.9|2100.3|2100|2099.5|2099.2|19
1716169800000|2024-05-20 01:50:00|2100.3|2100|2100.5|2100.2|2100.5|2100.2|2100.1|2099.8|21
1716170100000|2024-05-20 01:55:00|2100.4|2100.1|2100.4|2100.1|2100.5|2100.2|2100.1|2099.8|26
1716170400000|2024-05-20 02:00:00|2100.3|2100|2099.8|2099.5|2100.3|2100|2099.5|2099.2|22
1716170700000|2024-05-20 02:05:00|2099.9|2099.6|2099.7|2099.4|2099.9|2099.6|2099.3|2099|22
1716171000000|2024-05-20 02:10:00|2099.8|2099.5|2099.8|2099.5|2100.1|2099.8|2099.7|2099.4|13
1716171300000|2024-05-20 02:15:00|2099.9|2099.6|2100.4|2100.1|2100.5|2100.2|2099.9|2099.6|8
1716171600000|2024-05-20 02:20:00|2100.3|2100|2100.5|2100.2|2100.6|2100.3|2100.3|2100|9
1716171900000|2024-05-20 02:25:00|2100.6|2100.3|2100.7|2100.4|2100.8|2100.5|2100.6|2100.3|12
1716172200000|2024-05-20 02:30:00|2100.6|2100.3|2100.9|2100.6|2101.2|2100.9|2100.5|2100.2|25
1716172500000|2024-05-20 02:35:00|2101|2100.7|2101.1|2100.8|2101.2|2100.9|2100.9|2100.6|18
1716172800000|2024-05-20 02:40:00|2101.2|2100.9|2101.2|2100.9|2101.6|2101.3|2101|2100.7|11
1716173100000|2024-05-20 02:45:00|2101.5|2101.2|2101.1|2100.8|2101.5|2101.2|2100.8|2100.5|40
1716173400000|2024-05-20 02:50:00|2101.2|2100.9|2101.3|2101|2101.3|2101|2100.8|2100.5|16
1716173700000|2024-05-20 02:55:00|2101.4|2101.1|2101.3|2101|2101.4|2101.1|2100.9|2100.6|12
1716174000000|2024-05-20 03:00:00|2101.4|2101.1|2100.9|2100.6|2101.4|2101.1|2100.7|2100.4|5
1716174300000|2024-05-20 03:05:00|2100.8|2100.5|2100.5|2100.2|2100.8|2100.5|2100.4|2100.1|11
1716174600000|2024-05-20 03:10:00|2100.4|2100.1|2100.9|2100.6|2101.1|2100.8|2100.3|2100|15
1716174900000|2024-05-20 03:15:00|2101|2100.7|2101.1|2100.8|2101.6|2101.3|2100.9|2100.6|26
1716175200000|2024-05-20 03:20:00|2101.2|2100.9|2101.3|2101|2101.3|2101|2100.9|2100.6|11
1716175500000|2024-05-20 03:25:00|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2100.9|2100.6|3
1716175800000|2024-05-20 03:30:00|2101.3|2101|2101.3|2101|2101.3|2101|2101|2100.7|22
1716176100000|2024-05-20 03:35:00|2101.2|2100.9|2100.9|2100.6|2101.4|2101.1|2100.9|2100.6|9
1716176400000|2024-05-20 03:40:00|2100.8|2100.5|2101.2|2100.9|2101.3|2101|2100.8|2100.5|10
1716176700000|2024-05-20 03:45:00|2101.1|2100.8|2100.7|2100.4|2101.1|2100.8|2100.5|2100.2|12
1716177000000|2024-05-20 03:50:00|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.6|2100.3|8
1716177300000|2024-05-20 03:55:00|2100.9|2100.6|2100.7|2100.4|2101|2100.7|2100.7|2100.4|3
1716177600000|2024-05-20 04:00:00|2100.8|2100.5|2100.8|2100.5|2101|2100.7|2100.6|2100.3|2
1716177900000|2024-05-20 04:05:00|2100.9|2100.6|2101.4|2101.1|2101.4|2101.1|2100.9|2100.6|12
1716178200000|2024-05-20 04:10:00|2101.2|2100.9|2101.1|2100.8|2101.3|2101|2101.1|2100.8|2
1716178500000|2024-05-20 04:15:00|2101|2100.7|2101.9|2101.6|2102|2101.7|2100.9|2100.6|139
1716178800000|2024-05-20 04:20:00|2102|2101.7|2101.5|2101.2|2102|2101.7|2101.3|2101|11
1716179100000|2024-05-20 04:25:00|2101.4|2101.1|2101.5|2101.2|2101.6|2101.3|2101.4|2101.1|7
1716179400000|2024-05-20 04:30:00|2101.4|2101.1|2100.4|2100.1|2101.4|2101.1|2100.2|2099.9|87
1716179700000|2024-05-20 04:35:00|2100.5|2100.2|2099.8|2099.5|2100.6|2100.3|2099.8|2099.5|42
1716180000000|2024-05-20 04:40:00|2099.9|2099.6|2100.2|2099.9|2100.4|2100.1|2099.8|2099.5|8
1716180300000|2024-05-20 04:45:00|2100.3|2100|2100.4|2100.1|2100.6|2100.3|2100.3|2100|5
1716180600000|2024-05-20 04:50:00|2100.3|2100|2100.4|2100.1|2100.4|2100.1|2100.2|2099.9|1
1716180900000|2024-05-20 04:55:00|2100.5|2100.2|2100.7|2100.4|2100.7|2100.4|2100.3|2100|8
1716181200000|2024-05-20 05:00:00|2100.6|2100.3|2100.4|2100.1|2100.8|2100.5|2100.4|2100.1|7
1716181500000|2024-05-20 05:05:00|2100.2|2099.9|2100.2|2099.9|2100.3|2100|2099.9|2099.6|10
1716181800000|2024-05-20 05:10:00|2100.3|2100|2100.3|2100|2100.5|2100.2|2100.1|2099.8|24
1716182100000|2024-05-20 05:15:00|2100.4|2100.1|2100.5|2100.2|2100.7|2100.4|2100.3|2100|6
1716182400000|2024-05-20 05:20:00|2100.4|2100.1|2100.6|2100.3|2100.7|2100.4|2100.4|2100.1|8
1716182700000|2024-05-20 05:25:00|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.5|2100.2|7
1716183000000|2024-05-20 05:30:00|2100.6|2100.3|2100.7|2100.4|2100.9|2100.6|2100.6|2100.3|24
1716183300000|2024-05-20 05:35:00|2100.6|2100.3|2101.5|2101.2|2101.5|2101.2|2100.6|2100.3|20
1716183600000|2024-05-20 05:40:00|2101.4|2101.1|2101.2|2100.9|2101.5|2101.2|2101.1|2100.8|6
1716183900000|2024-05-20 05:45:00|2101.4|2101.1|2100.6|2100.3|2101.4|2101.1|2100.6|2100.3|46
1716184200000|2024-05-20 05:50:00|2100.5|2100.2|2100.2|2099.9|2100.5|2100.2|2100.1|2099.8|28
1716184500000|2024-05-20 05:55:00|2100.1|2099.8|2100.6|2100.3|2100.6|2100.3|2100.1|2099.8|28
1716184800000|2024-05-20 06:00:00|2100.4|2100.1|2099|2098.7|2100.4|2100.1|2098.8|2098.5|85
1716185100000|2024-05-20 06:05:00|2099.1|2098.8|2099.4|2099.1|2099.5|2099.2|2099.1|2098.8|24
1716185400000|2024-05-20 06:10:00|2099.5|2099.2|2099.5|2099.2|2099.7|2099.4|2099.3|2099|20
1716185700000|2024-05-20 06:15:00|2099.6|2099.3|2098.8|2098.5|2099.6|2099.3|2098.5|2098.2|87
1716186000000|2024-05-20 06:20:00|2098.9|2098.6|2098.4|2098.1|2098.9|2098.6|2098|2097.7|113
1716186300000|2024-05-20 06:25:00|2098.5|2098.2|2099.4|2099.1|2099.6|2099.3|2098.5|2098.2|73
1716186600000|2024-05-20 06:30:00|2099.5|2099.2|2099.2|2098.9|2099.7|2099.4|2099.1|2098.8|25
1716186900000|2024-05-20 06:35:00|2099.1|2098.8|2099|2098.7|2099.4|2099.1|2098.7|2098.4|18
1716187200000|2024-05-20 06:40:00|2099.1|2098.8|2099|2098.7|2099.3|2099|2098.8|2098.5|28
1716187500000|2024-05-20 06:45:00|2098.9|2098.6|2098.2|2097.9|2098.9|2098.6|2098.2|2097.9|73
1716187800000|2024-05-20 06:50:00|2098.4|2098.1|2098.2|2097.9|2098.9|2098.6|2098.2|2097.9|28
1716188100000|2024-05-20 06:55:00|2098.1|2097.8|2098.4|2098.1|2098.5|2098.2|2098.1|2097.8|47
1716188400000|2024-05-20 07:00:00|2098.3|2098|2098|2097.7|2098.4|2098.1|2097.3|2097|217
1716188700000|2024-05-20 07:05:00|2097.9|2097.6|2097|2096.7|2097.9|2097.6|2096.5|2096.2|162
1716189000000|2024-05-20 07:10:00|2096.9|2096.6|2096.8|2096.5|2097.1|2096.8|2096.5|2096.2|52
1716189300000|2024-05-20 07:15:00|2096.9|2096.6|2097.2|2096.9|2097.2|2096.9|2096.8|2096.5|61
1716189600000|2024-05-20 07:20:00|2097.1|2096.8|2098.1|2097.8|2098.2|2097.9|2097.1|2096.8|155
1716189900000|2024-05-20 07:25:00|2098|2097.7|2098.9|2098.6|2098.9|2098.6|2097.2|2096.9|96
1716190200000|2024-05-20 07:30:00|2099|2098.7|2099.4|2099.1|2099.9|2099.6|2098.7|2098.4|163
1716190500000|2024-05-20 07:35:00|2099.2|2098.9|2099.9|2099.6|2100|2099.7|2099|2098.7|106
1716190800000|2024-05-20 07:40:00|2100|2099.7|2100.6|2100.3|2100.6|2100.3|2099.8|2099.5|137
1716191100000|2024-05-20 07:45:00|2100.4|2100.1|2100.5|2100.2|2101.2|2100.9|2100.2|2099.9|121
1716191400000|2024-05-20 07:50:00|2100.6|2100.3|2100.9|2100.6|2101.3|2101|2100.6|2100.3|142
1716191700000|2024-05-20 07:55:00|2100.8|2100.5|2099.7|2099.4|2100.9|2100.6|2099.5|2099.2|45
1716192000000|2024-05-20 08:00:00|2099.6|2099.3|2099.7|2099.4|2100.3|2100|2099.5|2099.2|123
1716192300000|2024-05-20 08:05:00|2099.8|2099.5|2099.9|2099.6|2100.1|2099.8|2099.6|2099.3|51
1716192600000|2024-05-20 08:10:00|2100|2099.7|2099.7|2099.4|2100|2099.7|2099.3|2099|49
1716192900000|2024-05-20 08:15:00|2099.8|2099.5|2099.6|2099.3|2100.1|2099.8|2099.6|2099.3|31
1716193200000|2024-05-20 08:20:00|2099.5|2099.2|2099.1|2098.8|2099.6|2099.3|2098.9|2098.6|65
1716193500000|2024-05-20 08:25:00|2099.2|2098.9|2100.3|2100|2100.3|2100|2099.2|2098.9|73
1716193800000|2024-05-20 08:30:00|2100.2|2099.9|2099.6|2099.3|2100.4|2100.1|2099.6|2099.3|51
1716194100000|2024-05-20 08:35:00|2099.8|2099.5|2099.8|2099.5|2100|2099.7|2099.5|2099.2|74
1716194400000|2024-05-20 08:40:00|2099.7|2099.4|2099|2098.7|2099.8|2099.5|2099|2098.7|119
1716194700000|2024-05-20 08:45:00|2099.1|2098.8|2099.9|2099.6|2099.9|2099.6|2098.9|2098.6|34
1716195000000|2024-05-20 08:50:00|2099.8|2099.5|2099.4|2099.1|2099.8|2099.5|2099.3|2099|39
1716195300000|2024-05-20 08:55:00|2099.3|2099|2099.8|2099.5|2100|2099.7|2099.3|2099|40
1716195600000|2024-05-20 09:00:00|2099.7|2099.4|2099.2|2098.9|2100.1|2099.8|2099.2|2098.9|48
1716195900000|2024-05-20 09:05:00|2099|2098.7|2098.4|2098.1|2099|2098.7|2097.6|2097.3|248
1716196200000|2024-05-20 09:10:00|2098.3|2098|2100|2099.7|2100.2|2099.9|2098.3|2098|76
1716196500000|2024-05-20 09:15:00|2100.1|2099.8|2099.9|2099.6|2100.1|2099.8|2099.7|2099.4|28
1716196800000|2024-05-20 09:20:00|2099.8|2099.5|2100.3|2100|2100.3|2100|2099.8|2099.5|19
1716197100000|2024-05-20 09:25:00|2100.2|2099.9|2100.5|2100.2|2100.6|2100.3|2100.2|2099.9|132
1716197400000|2024-05-20 09:30:00|2100.6|2100.3|2100.9|2100.6|2101|2100.7|2100.5|2100.2|27
1716197700000|2024-05-20 09:35:00|2100.8|2100.5|2101.2|2100.9|2101.3|2101|2100.7|2100.4|88
1716198000000|2024-05-20 09:40:00|2101.3|2101|2101.4|2101.1|2101.4|2101.1|2101.2|2100.9|37
1716198300000|2024-05-20 09:45:00|2101.3|2101|2101.2|2100.9|2101.5|2101.2|2100.9|2100.6|71
1716198600000|2024-05-20 09:50:00|2101.1|2100.8|2101.3|2101|2101.3|2101|2100.8|2100.5|45
1716198900000|2024-05-20 09:55:00|2101.2|2100.9|2100.7|2100.4|2101.4|2101.1|2100.7|2100.4|56
1716199200000|2024-05-20 10:00:00|2100.6|2100.3|2101.2|2100.9|2101.5|2101.2|2100.6|2100.3|87
1716199500000|2024-05-20 10:05:00|2101.1|2100.8|2101.1|2100.8|2101.3|2101|2100.9|2100.6|40
1716199800000|2024-05-20 10:10:00|2101.2|2100.9|2101|2100.7|2101.4|2101.1|2100.9|2100.6|21
1716200100000|2024-05-20 10:15:00|2100.9|2100.6|2100.8|2100.5|2100.9|2100.6|2100.6|2100.3|23
1716200400000|2024-05-20 10:20:00|2100.9|2100.6|2101.1|2100.8|2101.1|2100.8|2100.9|2100.6|13
1716200700000|2024-05-20 10:25:00|2101.2|2100.9|2101.1|2100.8|2101.5|2101.2|2100.9|2100.6|45
1716201000000|2024-05-20 10:30:00|2101|2100.7|2101|2100.7|2101.1|2100.8|2100.6|2100.3|30
1716201300000|2024-05-20 10:35:00|2101.1|2100.8|2100.5|2100.2|2101.2|2100.9|2100.5|2100.2|40
1716201600000|2024-05-20 10:40:00|2100.6|2100.3|2101.6|2101.3|2101.6|2101.3|2100.5|2100.2|38
1716201900000|2024-05-20 10:45:00|2101.7|2101.4|2101.9|2101.6|2102.1|2101.8|2101.7|2101.4|79
1716202200000|2024-05-20 10:50:00|2102|2101.7|2102.5|2102.2|2102.5|2102.2|2102|2101.7|64
1716202500000|2024-05-20 10:55:00|2102.4|2102.1|2102.8|2102.5|2102.9|2102.6|2102.1|2101.8|81
1716202800000|2024-05-20 11:00:00|2102.9|2102.6|2103.1|2102.8|2103.2|2102.9|2102.6|2102.3|120
1716203100000|2024-05-20 11:05:00|2103|2102.7|2102.5|2102.2|2103|2102.7|2102.4|2102.1|42
1716203400000|2024-05-20 11:10:00|2102.4|2102.1|2101.8|2101.5|2102.4|2102.1|2101.8|2101.5|46
1716203700000|2024-05-20 11:15:00|2101.9|2101.6|2101.7|2101.4|2102.4|2102.1|2101.7|2101.4|42
1716204000000|2024-05-20 11:20:00|2101.6|2101.3|2101.9|2101.6|2102.1|2101.8|2101.5|2101.2|46
1716204300000|2024-05-20 11:25:00|2101.8|2101.5|2101.3|2101|2101.8|2101.5|2101.3|2101|71
1716204600000|2024-05-20 11:30:00|2101.4|2101.1|2100.9|2100.6|2101.5|2101.2|2100.7|2100.4|113
1716204900000|2024-05-20 11:35:00|2100.8|2100.5|2100.5|2100.2|2101|2100.7|2100.4|2100.1|128
1716205200000|2024-05-20 11:40:00|2100.6|2100.3|2100.5|2100.2|2101.1|2100.8|2100.5|2100.2|62
1716205500000|2024-05-20 11:45:00|2100.4|2100.1|2100.5|2100.2|2100.8|2100.5|2100.2|2099.9|76
1716205800000|2024-05-20 11:50:00|2100.6|2100.3|2100|2099.7|2100.8|2100.5|2099.8|2099.5|44
1716206100000|2024-05-20 11:55:00|2099.9|2099.6|2099.8|2099.5|2100.1|2099.8|2099.6|2099.3|64
1716206400000|2024-05-20 12:00:00|2100|2099.7|2100.8|2100.5|2100.8|2100.5|2099.5|2099.2|335
1716206700000|2024-05-20 12:05:00|2100.9|2100.6|2101.5|2101.2|2102|2101.7|2100.6|2100.3|175
1716207000000|2024-05-20 12:10:00|2101.4|2101.1|2101.4|2101.1|2101.7|2101.4|2101.1|2100.8|175
1716207300000|2024-05-20 12:15:00|2101.5|2101.2|2101.3|2101|2101.9|2101.6|2101.1|2100.8|86
1716207600000|2024-05-20 12:20:00|2101.2|2100.9|2099.1|2098.8|2101.4|2101.1|2099.1|2098.8|341
1716207900000|2024-05-20 12:25:00|2099.2|2098.9|2099|2098.7|2099.2|2098.9|2098.5|2098.2|196
1716208200000|2024-05-20 12:30:00|2098.9|2098.6|2097.9|2097.6|2098.9|2098.6|2097.3|2097|355
1716208500000|2024-05-20 12:35:00|2097.8|2097.5|2095.7|2095.4|2097.8|2097.5|2095.5|2095.2|651
1716208800000|2024-05-20 12:40:00|2095.5|2095.2|2094.1|2093.8|2095.6|2095.3|2093.7|2093.4|729
1716209100000|2024-05-20 12:45:00|2094.2|2093.9|2095.9|2095.6|2096|2095.7|2094|2093.7|348
1716209400000|2024-05-20 12:50:00|2095.8|2095.5|2095|2094.7|2096.1|2095.8|2094.5|2094.2|278
1716209700000|2024-05-20 12:55:00|2094.9|2094.6|2095.2|2094.9|2095.9|2095.6|2094.7|2094.4|247
1716210000000|2024-05-20 13:00:00|2095.3|2095|2094.5|2094.2|2095.7|2095.4|2094.4|2094.1|323
1716210300000|2024-05-20 13:05:00|2094.4|2094.1|2094.8|2094.5|2095.3|2095|2094.3|2094|238
1716210600000|2024-05-20 13:10:00|2094.9|2094.6|2093.9|2093.6|2094.9|2094.6|2093.6|2093.3|247
1716210900000|2024-05-20 13:15:00|2094|2093.7|2094.1|2093.8|2094.7|2094.4|2093.7|2093.4|276
1716211200000|2024-05-20 13:20:00|2094|2093.7|2093.3|2093|2094.3|2094|2093.2|2092.9|406
1716211500000|2024-05-20 13:25:00|2093.6|2093.3|2096.6|2096.3|2096.6|2096.3|2092.9|2092.6|1024
1716211800000|2024-05-20 13:30:00|2096.7|2096.4|2098.8|2098.5|2102.2|2101.9|2096.1|2095.8|6947
1716212100000|2024-05-20 13:35:00|2098.7|2098.4|2095|2094.7|2099.1|2098.8|2094.9|2094.6|3018
1716212400000|2024-05-20 13:40:00|2095.1|2094.8|2095.9|2095.6|2097|2096.7|2094.5|2094.2|2211
1716212700000|2024-05-20 13:45:00|2095.8|2095.5|2097.7|2097.4|2098.6|2098.3|2095.4|2095.1|2008
1716213000000|2024-05-20 13:50:00|2098.2|2097.9|2101.6|2101.3|2101.8|2101.5|2098.2|2097.9|2217
1716213300000|2024-05-20 13:55:00|2101.4|2101.1|2102.2|2101.9|2102.6|2102.3|2101.4|2101.1|1582
1716213600000|2024-05-20 14:00:00|2102.3|2102|2102.9|2102.6|2102.9|2102.6|2100.1|2099.8|2153
1716213900000|2024-05-20 14:05:00|2102.8|2102.5|2104.9|2104.6|2105.6|2105.3|2102.5|2102.2|2261
1716214200000|2024-05-20 14:10:00|2105|2104.7|2104.2|2103.9|2106|2105.7|2104|2103.7|1348
1716214500000|2024-05-20 14:15:00|2104.1|2103.8|2100.9|2100.6|2104.1|2103.8|2100.6|2100.3|1721
1716214800000|2024-05-20 14:20:00|2100.8|2100.5|2100|2099.7|2101.9|2101.6|2099.6|2099.3|1733
1716215100000|2024-05-20 14:25:00|2099.9|2099.6|2102.1|2101.8|2102.3|2102|2098.8|2098.5|1521
1716215400000|2024-05-20 14:30:00|2102.2|2101.9|2103.2|2102.9|2103.2|2102.9|2101.1|2100.8|970
1716215700000|2024-05-20 14:35:00|2103.1|2102.8|2104.7|2104.4|2104.8|2104.5|2103.1|2102.8|878
1716216000000|2024-05-20 14:40:00|2104.8|2104.5|2104.8|2104.5|2105.7|2105.4|2104.6|2104.3|1115
1716216300000|2024-05-20 14:45:00|2104.9|2104.6|2105.4|2105.1|2105.7|2105.4|2104.4|2104.1|934
1716216600000|2024-05-20 14:50:00|2105.6|2105.3|2106.5|2106.2|2106.8|2106.5|2105|2104.7|1057
1716216900000|2024-05-20 14:55:00|2106.6|2106.3|2106.6|2106.3|2107.2|2106.9|2105.7|2105.4|1175
1716217200000|2024-05-20 15:00:00|2106.8|2106.5|2105.8|2105.5|2107|2106.7|2105.8|2105.5|599
1716217500000|2024-05-20 15:05:00|2105.9|2105.6|2105.8|2105.5|2106.5|2106.2|2105.3|2105|660
1716217800000|2024-05-20 15:10:00|2105.9|2105.6|2107.3|2107|2107.3|2107|2105.9|2105.6|689
1716218100000|2024-05-20 15:15:00|2107.2|2106.9|2109.4|2109.1|2109.8|2109.5|2107.2|2106.9|1579
1716218400000|2024-05-20 15:20:00|2109.5|2109.2|2110|2109.7|2110.1|2109.8|2108.6|2108.3|602
1716218700000|2024-05-20 15:25:00|2109.9|2109.6|2111|2110.7|2111.5|2111.2|2109.7|2109.4|925
1716219000000|2024-05-20 15:30:00|2111.1|2110.8|2111.4|2111.1|2112.3|2112|2110.8|2110.5|895
1716219300000|2024-05-20 15:35:00|2111.3|2111|2111.1|2110.8|2111.9|2111.6|2110.5|2110.2|1033
1716219600000|2024-05-20 15:40:00|2111|2110.7|2111.6|2111.3|2111.7|2111.4|2110.1|2109.8|841
1716219900000|2024-05-20 15:45:00|2111.7|2111.4|2110.3|2110|2111.7|2111.4|2109.6|2109.3|820
1716220200000|2024-05-20 15:50:00|2110.2|2109.9|2110.6|2110.3|2111|2110.7|2110|2109.7|810
1716220500000|2024-05-20 15:55:00|2110.5|2110.2|2111.1|2110.8|2111.3|2111|2109.8|2109.5|497
1716220800000|2024-05-20 16:00:00|2111|2110.7|2111.4|2111.1|2111.6|2111.3|2110.7|2110.4|623
1716221100000|2024-05-20 16:05:00|2111.3|2111|2111|2110.7|2111.8|2111.5|2110.9|2110.6|656
1716221400000|2024-05-20 16:10:00|2111.1|2110.8|2109.6|2109.3|2111.2|2110.9|2109.6|2109.3|555
1716221700000|2024-05-20 16:15:00|2109.7|2109.4|2108.4|2108.1|2109.8|2109.5|2108.2|2107.9|581
1716222000000|2024-05-20 16:20:00|2108.5|2108.2|2108.8|2108.5|2109|2108.7|2108.1|2107.8|440
1716222300000|2024-05-20 16:25:00|2108.9|2108.6|2109.1|2108.8|2109.3|2109|2108.3|2108|442
1716222600000|2024-05-20 16:30:00|2109|2108.7|2109.4|2109.1|2109.7|2109.4|2108.9|2108.6|455
1716222900000|2024-05-20 16:35:00|2109.3|2109|2111|2110.7|2111.4|2111.1|2109.3|2109|467
1716223200000|2024-05-20 16:40:00|2111.1|2110.8|2111.5|2111.2|2111.6|2111.3|2110.7|2110.4|495
1716223500000|2024-05-20 16:45:00|2111.4|2111.1|2110.3|2110|2111.5|2111.2|2110.1|2109.8|508
1716223800000|2024-05-20 16:50:00|2110.4|2110.1|2111.4|2111.1|2111.7|2111.4|2110.3|2110|607
1716224100000|2024-05-20 16:55:00|2111.3|2111|2111.2|2110.9|2111.6|2111.3|2110.7|2110.4|440
1716224400000|2024-05-20 17:00:00|2111|2110.7|2110|2109.7|2111.1|2110.8|2109.9|2109.6|687
1716224700000|2024-05-20 17:05:00|2109.9|2109.6|2110.4|2110.1|2111|2110.7|2109.7|2109.4|572
1716225000000|2024-05-20 17:10:00|2110.5|2110.2|2110.6|2110.3|2110.7|2110.4|2110.1|2109.8|521
1716225300000|2024-05-20 17:15:00|2110.7|2110.4|2110.1|2109.8|2111|2110.7|2109.9|2109.6|340
1716225600000|2024-05-20 17:20:00|2110|2109.7|2109.2|2108.9|2110.2|2109.9|2109.1|2108.8|466
1716225900000|2024-05-20 17:25:00|2109.1|2108.8|2107.4|2107.1|2109.5|2109.2|2106.9|2106.6|1301
1716226200000|2024-05-20 17:30:00|2107.3|2107|2107.3|2107|2107.6|2107.3|2106.4|2106.1|812
1716226500000|2024-05-20 17:35:00|2107.2|2106.9|2107|2106.7|2107.6|2107.3|2106.5|2106.2|400
1716226800000|2024-05-20 17:40:00|2107.1|2106.8|2107.8|2107.5|2107.9|2107.6|2106.3|2106|756
1716227100000|2024-05-20 17:45:00|2107.7|2107.4|2107.5|2107.2|2108.3|2108|2107.5|2107.2|504
1716227400000|2024-05-20 17:50:00|2107.6|2107.3|2107|2106.7|2108.2|2107.9|2106.8|2106.5|412
1716227700000|2024-05-20 17:55:00|2106.9|2106.6|2106.9|2106.6|2107.2|2106.9|2106.2|2105.9|558
1716228000000|2024-05-20 18:00:00|2106.7|2106.4|2106|2105.7|2107|2106.7|2105.6|2105.3|624
1716228300000|2024-05-20 18:05:00|2106.1|2105.8|2105|2104.7|2106.5|2106.2|2102.3|2102|3093
1716228600000|2024-05-20 18:10:00|2104.9|2104.6|2105.5|2105.2|2106|2105.7|2104.3|2104|1901
1716228900000|2024-05-20 18:15:00|2105.3|2105|2105.1|2104.8|2106.2|2105.9|2104.1|2103.8|1069
1716229200000|2024-05-20 18:20:00|2105.2|2104.9|2105|2104.7|2105.9|2105.6|2104.8|2104.5|530
1716229500000|2024-05-20 18:25:00|2105.1|2104.8|2105.7|2105.4|2105.9|2105.6|2104.9|2104.6|552
1716229800000|2024-05-20 18:30:00|2105.6|2105.3|2106|2105.7|2106.9|2106.6|2105.4|2105.1|811
1716230100000|2024-05-20 18:35:00|2106.1|2105.8|2106.4|2106.1|2106.7|2106.4|2105.9|2105.6|342
1716230400000|2024-05-20 18:40:00|2106.3|2106|2106.8|2106.5|2107.1|2106.8|2106.3|2106|498
1716230700000|2024-05-20 18:45:00|2106.7|2106.4|2106.1|2105.8|2107|2106.7|2105.7|2105.4|692
1716231000000|2024-05-20 18:50:00|2106|2105.7|2105.2|2104.9|2106.1|2105.8|2105.1|2104.8|671
1716231300000|2024-05-20 18:55:00|2105.1|2104.8|2104.9|2104.6|2105.6|2105.3|2104.6|2104.3|1000
1716231600000|2024-05-20 19:00:00|2104.8|2104.5|2105.9|2105.6|2106.1|2105.8|2104.6|2104.3|734
1716231900000|2024-05-20 19:05:00|2105.8|2105.5|2106.8|2106.5|2106.8|2106.5|2105.1|2104.8|846
1716232200000|2024-05-20 19:10:00|2106.9|2106.6|2108.4|2108.1|2108.4|2108.1|2106.9|2106.6|960
1716232500000|2024-05-20 19:15:00|2108.3|2108|2106.9|2106.6|2108.4|2108.1|2106.9|2106.6|866
1716232800000|2024-05-20 19:20:00|2107|2106.7|2106.4|2106.1|2107|2106.7|2106.1|2105.8|1034
1716233100000|2024-05-20 19:25:00|2106.5|2106.2|2106.8|2106.5|2107.2|2106.9|2106.2|2105.9|597
1716233400000|2024-05-20 19:30:00|2106.7|2106.4|2105.8|2105.5|2106.9|2106.6|2105.2|2104.9|1675
1716233700000|2024-05-20 19:35:00|2105.9|2105.6|2104.6|2104.3|2105.9|2105.6|2104.6|2104.3|811
1716234000000|2024-05-20 19:40:00|2104.7|2104.4|2103.6|2103.3|2105.1|2104.8|2103.4|2103.1|1008
1716234300000|2024-05-20 19:45:00|2103.5|2103.2|2103.2|2102.9|2103.8|2103.5|2102.6|2102.3|1429
1716234600000|2024-05-20 19:50:00|2103.1|2102.8|2104.8|2104.5|2105.4|2105.1|2103|2102.7|2320
1716234900000|2024-05-20 19:55:00|2104.7|2104.4|2103.3|2103|2105|2104.7|2102.2|2101.9|11361
1716235200000|2024-05-20 20:00:00|2103.2|2102.9|2102.9|2102.6|2104.3|2104|2102.9|2102.6|3784
1716235500000|2024-05-20 20:05:00|2103|2102.7|2103.3|2103|2103.5|2103.2|2102.2|2101.9|1590
1716235800000|2024-05-20 20:10:00|2103.4|2103.1|2103.2|2102.9|2103.7|2103.4|2102.7|2102.4|512
1716236100000|2024-05-20 20:15:00|2103.3|2103|2103.7|2103.4|2104|2103.7|2103.2|2102.9|352
1716236400000|2024-05-20 20:20:00|2103.6|2103.3|2103.8|2103.5|2103.9|2103.6|2103.5|2103.2|231
1716236700000|2024-05-20 20:25:00|2103.7|2103.4|2103.9|2103.6|2103.9|2103.6|2103.6|2103.3|88
1716237000000|2024-05-20 20:30:00|2104|2103.7|2104.4|2104.1|2104.5|2104.2|2104|2103.7|212
1716237300000|2024-05-20 20:35:00|2104.3|2104|2104.5|2104.2|2104.5|2104.2|2104.3|2104|95
1716237600000|2024-05-20 20:40:00|2104.6|2104.3|2104.2|2103.9|2104.6|2104.3|2104.2|2103.9|82
1716237900000|2024-05-20 20:45:00|2104.1|2103.8|2104.5|2104.2|2104.6|2104.3|2104|2103.7|127
1716238200000|2024-05-20 20:50:00|2104.6|2104.3|2104.7|2104.4|2104.8|2104.5|2104.3|2104|106
1716238500000|2024-05-20 20:55:00|2104.8|2104.5|2104.5|2103.7|2104.8|2104.5|2104|2103.7|228
1716238800000|2024-05-20 21:00:00|2104.6|2103.8|2104.8|2104|2104.9|2104.1|2104.5|2103.7|0
1716239100000|2024-05-20 21:05:00|2104.7|2103.9|2104.8|2104|2104.8|2104|2104.7|2103.9|0
1716239400000|2024-05-20 21:10:00|2104.7|2103.9|2104.7|2103.9|2104.8|2104|2104.6|2103.8|0
1716239700000|2024-05-20 21:15:00|2104.6|2103.8|2104.6|2103.8|2104.7|2103.9|2104.6|2103.8|0
1716240000000|2024-05-20 21:20:00|2104.7|2103.9|2104.7|2103.9|2104.7|2103.9|2104.6|2103.8|0
1716240300000|2024-05-20 21:25:00|2104.6|2103.8|2104.7|2103.9|2104.7|2103.9|2104.6|2103.8|0
1716240600000|2024-05-20 21:30:00|2104.8|2104|2104.8|2104|2104.8|2104|2104.8|2104|0
1716241200000|2024-05-20 21:40:00|2104.7|2103.9|2104.7|2103.9|2104.7|2103.9|2104.7|2103.9|0
1716242100000|2024-05-20 21:55:00|2104.8|2104|2104.8|2104|2104.8|2104|2104.7|2103.9|0
1716242400000|2024-05-20 22:00:00|2104.6|2103.8|2105.4|2105.1|2106|2105.7|2104.6|2103.8|192
1716242700000|2024-05-20 22:05:00|2105.5|2105.2|2105.1|2104.8|2105.5|2105.2|2105.1|2104.8|16
1716243000000|2024-05-20 22:10:00|2105|2104.7|2104.3|2104|2105.2|2104.9|2103.7|2103.4|103
1716243300000|2024-05-20 22:15:00|2104.4|2104.1|2104.2|2103.9|2104.6|2104.3|2103.9|2103.6|34
1716243600000|2024-05-20 22:20:00|2104.1|2103.8|2104.1|2103.8|2104.3|2104|2104|2103.7|8
1716243900000|2024-05-20 22:25:00|2104.2|2103.9|2104.4|2104.1|2104.4|2104.1|2104|2103.7|12
1716244200000|2024-05-20 22:30:00|2104.5|2104.2|2104.3|2104|2104.7|2104.4|2104.3|2104|45
1716244500000|2024-05-20 22:35:00|2104.4|2104.1|2103.7|2103.4|2104.4|2104.1|2103.6|2103.3|33
1716244800000|2024-05-20 22:40:00|2103.6|2103.3|2103.3|2103|2103.7|2103.4|2103.3|2103|46
1716245100000|2024-05-20 22:45:00|2103.2|2102.9|2103|2102.7|2103.3|2103|2102.9|2102.6|13
1716245400000|2024-05-20 22:50:00|2103.1|2102.8|2103|2102.7|2103.3|2103|2102.9|2102.6|27
1716245700000|2024-05-20 22:55:00|2103.3|2103|2103.6|2103.3|2103.7|2103.4|2103.2|2102.9|22
1716246000000|2024-05-20 23:00:00|2103.5|2103.2|2103.5|2103.2|2103.7|2103.4|2103.2|2102.9|96
1716246300000|2024-05-20 23:05:00|2103.6|2103.3|2103.5|2103.2|2104|2103.7|2103.4|2103.1|14
1716246600000|2024-05-20 23:10:00|2103.6|2103.3|2104.1|2103.8|2104.1|2103.8|2103.5|2103.2|13
1716246900000|2024-05-20 23:15:00|2104.2|2103.9|2104|2103.7|2104.3|2104|2103.9|2103.6|16
1716247200000|2024-05-20 23:20:00|2103.9|2103.6|2103.9|2103.6|2104.1|2103.8|2103.9|2103.6|9
1716247500000|2024-05-20 23:25:00|2103.8|2103.5|2103.7|2103.4|2104|2103.7|2103.6|2103.3|14
1716247800000|2024-05-20 23:30:00|2103.8|2103.5|2103.7|2103.4|2103.9|2103.6|2103.6|2103.3|12
1716248100000|2024-05-20 23:35:00|2103.8|2103.5|2103.6|2103.3|2103.8|2103.5|2103.6|2103.3|11
1716248400000|2024-05-20 23:40:00|2103.5|2103.2|2103.5|2103.2|2103.6|2103.3|2103.4|2103.1|4
1716248700000|2024-05-20 23:45:00|2103.6|2103.3|2103.9|2103.6|2103.9|2103.6|2103.5|2103.2|18
1716249000000|2024-05-20 23:50:00|2104|2103.7|2104.1|2103.8|2104.3|2104|2103.9|2103.6|14
1716249300000|2024-05-20 23:55:00|2104.2|2103.9|2103.9|2103.6|2104.2|2103.9|2103.9|2103.6|22
1716249600000|2024-05-21 00:00:00|2104.1|2103.8|2104.1|2103.8|2104.2|2103.9|2103.4|2103.1|47
1716249900000|2024-05-21 00:05:00|2104|2103.7|2104|2103.7|2104.4|2104.1|2103.8|2103.5|43
1716250200000|2024-05-21 00:10:00|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104|2103.7|15
1716250500000|2024-05-21 00:15:00|2104.1|2103.8|2105.3|2105|2105.5|2105.2|2104.1|2103.8|219
1716250800000|2024-05-21 00:20:00|2105.2|2104.9|2105.1|2104.8|2105.3|2105|2105|2104.7|29
1716251100000|2024-05-21 00:25:00|2104.9|2104.6|2104.7|2104.4|2105|2104.7|2104.3|2104|33
1716251400000|2024-05-21 00:30:00|2104.8|2104.5|2105.6|2105.3|2105.7|2105.4|2104.8|2104.5|26
1716251700000|2024-05-21 00:35:00|2105.7|2105.4|2105.6|2105.3|2106|2105.7|2105.6|2105.3|25
1716252000000|2024-05-21 00:40:00|2105.7|2105.4|2105.8|2105.5|2106.3|2106|2105.7|2105.4|29
1716252300000|2024-05-21 00:45:00|2105.9|2105.6|2105.6|2105.3|2105.9|2105.6|2105.6|2105.3|2
1716252600000|2024-05-21 00:50:00|2105.5|2105.2|2105.6|2105.3|2105.7|2105.4|2105.3|2105|7
1716252900000|2024-05-21 00:55:00|2105.7|2105.4|2105.5|2105.2|2105.9|2105.6|2105.5|2105.2|21
1716253200000|2024-05-21 01:00:00|2105.4|2105.1|2105.2|2104.9|2105.4|2105.1|2105|2104.7|20
1716253500000|2024-05-21 01:05:00|2105.3|2105|2105.1|2104.8|2105.6|2105.3|2105|2104.7|11
1716253800000|2024-05-21 01:10:00|2105.2|2104.9|2105.1|2104.8|2105.4|2105.1|2105.1|2104.8|5
1716254100000|2024-05-21 01:15:00|2105|2104.7|2105.2|2104.9|2105.2|2104.9|2104.9|2104.6|2
1716254400000|2024-05-21 01:20:00|2105.1|2104.8|2105|2104.7|2105.6|2105.3|2105|2104.7|63
1716254700000|2024-05-21 01:25:00|2105.1|2104.8|2104.5|2104.2|2105.1|2104.8|2104.4|2104.1|18
1716255000000|2024-05-21 01:30:00|2104.4|2104.1|2104.1|2103.8|2104.5|2104.2|2103.7|2103.4|40
1716255300000|2024-05-21 01:35:00|2104.2|2103.9|2104.7|2104.4|2104.9|2104.6|2104.2|2103.9|28
1716255600000|2024-05-21 01:40:00|2104.5|2104.2|2104.7|2104.4|2105|2104.7|2104.3|2104|23
1716255900000|2024-05-21 01:45:00|2104.5|2104.2|2104.9|2104.6|2105.1|2104.8|2104.5|2104.2|18
1716256200000|2024-05-21 01:50:00|2105|2104.7|2104.8|2104.5|2105.3|2105|2104.7|2104.4|14
1716256500000|2024-05-21 01:55:00|2104.7|2104.4|2104.1|2103.8|2104.8|2104.5|2104|2103.7|30
1716256800000|2024-05-21 02:00:00|2104.2|2103.9|2103.6|2103.3|2104.4|2104.1|2103.5|2103.2|51
1716257100000|2024-05-21 02:05:00|2103.7|2103.4|2104.1|2103.8|2104.2|2103.9|2103.6|2103.3|16
1716257400000|2024-05-21 02:10:00|2104.2|2103.9|2103.7|2103.4|2104.3|2104|2103.5|2103.2|52
1716257700000|2024-05-21 02:15:00|2103.5|2103.2|2103.7|2103.4|2103.9|2103.6|2103.5|2103.2|27
1716258000000|2024-05-21 02:20:00|2103.8|2103.5|2104.2|2103.9|2104.4|2104.1|2103.8|2103.5|15
1716258300000|2024-05-21 02:25:00|2104.3|2104|2104.2|2103.9|2104.7|2104.4|2104.2|2103.9|48
1716258600000|2024-05-21 02:30:00|2104.3|2104|2104.2|2103.9|2104.5|2104.2|2104.1|2103.8|20
1716258900000|2024-05-21 02:35:00|2104.1|2103.8|2103.6|2103.3|2104.1|2103.8|2103.5|2103.2|34
1716259200000|2024-05-21 02:40:00|2103.7|2103.4|2103.8|2103.5|2104.2|2103.9|2103.6|2103.3|5
1716259500000|2024-05-21 02:45:00|2104|2103.7|2103.7|2103.4|2104.1|2103.8|2103.6|2103.3|7
1716259800000|2024-05-21 02:50:00|2103.8|2103.5|2103.7|2103.4|2103.8|2103.5|2103.5|2103.2|10
1716260100000|2024-05-21 02:55:00|2103.8|2103.5|2103.8|2103.5|2103.9|2103.6|2103.7|2103.4|22
1716260400000|2024-05-21 03:00:00|2103.7|2103.4|2103.9|2103.6|2104.2|2103.9|2103.7|2103.4|7
1716260700000|2024-05-21 03:05:00|2103.8|2103.5|2103.8|2103.5|2104.1|2103.8|2103.8|2103.5|3
1716261000000|2024-05-21 03:10:00|2103.9|2103.6|2104.1|2103.8|2104.3|2104|2103.9|2103.6|5
1716261300000|2024-05-21 03:15:00|2104|2103.7|2104.2|2103.9|2104.2|2103.9|2103.9|2103.6|4
1716261600000|2024-05-21 03:20:00|2104.3|2104|2104.3|2104|2104.3|2104|2104.1|2103.8|0
1716261900000|2024-05-21 03:25:00|2104.2|2103.9|2104.6|2104.3|2104.6|2104.3|2104.1|2103.8|46
1716262200000|2024-05-21 03:30:00|2104.5|2104.2|2104.6|2104.3|2104.7|2104.4|2104.5|2104.2|5
1716262500000|2024-05-21 03:35:00|2104.7|2104.4|2104.4|2104.1|2104.7|2104.4|2104.3|2104|57
1716262800000|2024-05-21 03:40:00|2104.3|2104|2104.1|2103.8|2104.4|2104.1|2104.1|2103.8|5
1716263100000|2024-05-21 03:45:00|2104|2103.7|2104.2|2103.9|2104.2|2103.9|2103.9|2103.6|6
1716263400000|2024-05-21 03:50:00|2104.3|2104|2104.5|2104.2|2104.6|2104.3|2104.3|2104|12
1716263700000|2024-05-21 03:55:00|2104.6|2104.3|2104.5|2104.2|2104.6|2104.3|2104.5|2104.2|1
1716264000000|2024-05-21 04:00:00|2104.6|2104.3|2104.7|2104.4|2104.7|2104.4|2104.6|2104.3|2
1716264300000|2024-05-21 04:05:00|2104.8|2104.5|2104.9|2104.6|2105|2104.7|2104.7|2104.4|20
1716264600000|2024-05-21 04:10:00|2104.8|2104.5|2104.9|2104.6|2104.9|2104.6|2104.6|2104.3|29
1716264900000|2024-05-21 04:15:00|2104.8|2104.5|2104.8|2104.5|2104.9|2104.6|2104.8|2104.5|3
1716265200000|2024-05-21 04:20:00|2104.9|2104.6|2105.1|2104.8|2105.2|2104.9|2104.9|2104.6|22
1716265500000|2024-05-21 04:25:00|2105|2104.7|2104.9|2104.6|2105|2104.7|2104.9|2104.6|5
1716265800000|2024-05-21 04:30:00|2105|2104.7|2105|2104.7|2105.4|2105.1|2105|2104.7|35
1716266100000|2024-05-21 04:35:00|2105.1|2104.8|2105.3|2105|2105.3|2105|2105|2104.7|8
1716266400000|2024-05-21 04:40:00|2105.4|2105.1|2105.7|2105.4|2105.8|2105.5|2105.1|2104.8|47
1716266700000|2024-05-21 04:45:00|2105.6|2105.3|2105.6|2105.3|2105.7|2105.4|2105.6|2105.3|0
1716267000000|2024-05-21 04:50:00|2105.5|2105.2|2105.4|2105.1|2105.5|2105.2|2105.3|2105|3
1716267300000|2024-05-21 04:55:00|2105.3|2105|2105.3|2105|2105.5|2105.2|2105.3|2105|20
1716267600000|2024-05-21 05:00:00|2105.4|2105.1|2105.5|2105.2|2105.7|2105.4|2105.4|2105.1|9
1716267900000|2024-05-21 05:05:00|2105.6|2105.3|2105.6|2105.3|2105.8|2105.5|2105.5|2105.2|18
1716268200000|2024-05-21 05:10:00|2105.7|2105.4|2105.6|2105.3|2105.8|2105.5|2105.6|2105.3|6
1716268500000|2024-05-21 05:15:00|2105.5|2105.2|2105.3|2105|2105.6|2105.3|2105.3|2105|9
1716268800000|2024-05-21 05:20:00|2105.2|2104.9|2105.4|2105.1|2105.4|2105.1|2105.2|2104.9|3
1716269100000|2024-05-21 05:25:00|2105.3|2105|2105.6|2105.3|2105.6|2105.3|2105.3|2105|7
1716269400000|2024-05-21 05:30:00|2105.7|2105.4|2105.4|2105.1|2105.7|2105.4|2105.4|2105.1|24
1716269700000|2024-05-21 05:35:00|2105.5|2105.2|2105.5|2105.2|2105.6|2105.3|2105.4|2105.1|16
1716270000000|2024-05-21 05:40:00|2105.4|2105.1|2105.3|2105|2105.6|2105.3|2105.2|2104.9|22
1716270300000|2024-05-21 05:45:00|2105.2|2104.9|2105.1|2104.8|2105.3|2105|2105.1|2104.8|23
1716270600000|2024-05-21 05:50:00|2105|2104.7|2105|2104.7|2105|2104.7|2104.8|2104.5|17
1716270900000|2024-05-21 05:55:00|2104.9|2104.6|2104.8|2104.5|2105.2|2104.9|2104.7|2104.4|30
1716271200000|2024-05-21 06:00:00|2104.9|2104.6|2106|2105.7|2106.1|2105.8|2104.8|2104.5|59
1716271500000|2024-05-21 06:05:00|2106.1|2105.8|2106.4|2106.1|2106.5|2106.2|2106|2105.7|72
1716271800000|2024-05-21 06:10:00|2106.5|2106.2|2106.4|2106.1|2106.5|2106.2|2106.1|2105.8|25
1716272100000|2024-05-21 06:15:00|2106.5|2106.2|2106.3|2106|2106.6|2106.3|2106.3|2106|18
1716272400000|2024-05-21 06:20:00|2106.4|2106.1|2106.3|2106|2106.4|2106.1|2106|2105.7|17
1716272700000|2024-05-21 06:25:00|2106.2|2105.9|2106.3|2106|2106.4|2106.1|2106.1|2105.8|10
1716273000000|2024-05-21 06:30:00|2106.4|2106.1|2106.4|2106.1|2106.6|2106.3|2106.3|2106|16
1716273300000|2024-05-21 06:35:00|2106.3|2106|2106.2|2105.9|2106.5|2106.2|2106.2|2105.9|15
1716273600000|2024-05-21 06:40:00|2106.1|2105.8|2105.6|2105.3|2106.1|2105.8|2105.6|2105.3|19
1716273900000|2024-05-21 06:45:00|2105.5|2105.2|2104.8|2104.5|2105.6|2105.3|2104.7|2104.4|47
1716274200000|2024-05-21 06:50:00|2104.9|2104.6|2104.2|2103.9|2105|2104.7|2104|2103.7|45
1716274500000|2024-05-21 06:55:00|2104.3|2104|2104.9|2104.6|2105|2104.7|2104.2|2103.9|43
1716274800000|2024-05-21 07:00:00|2105.1|2104.8|2104.8|2104.5|2105.2|2104.9|2104.5|2104.2|73
1716275100000|2024-05-21 07:05:00|2104.7|2104.4|2104.1|2103.8|2104.7|2104.4|2104|2103.7|60
1716275400000|2024-05-21 07:10:00|2104.2|2103.9|2104.5|2104.2|2104.8|2104.5|2103.9|2103.6|81
1716275700000|2024-05-21 07:15:00|2104.6|2104.3|2105.6|2105.3|2105.9|2105.6|2104|2103.7|132
1716276000000|2024-05-21 07:20:00|2105.8|2105.5|2105.1|2104.8|2105.8|2105.5|2104.9|2104.6|38
1716276300000|2024-05-21 07:25:00|2105.2|2104.9|2104.5|2104.2|2105.8|2105.5|2104.5|2104.2|90
1716276600000|2024-05-21 07:30:00|2104.6|2104.3|2103.6|2103.3|2104.8|2104.5|2103.6|2103.3|132
1716276900000|2024-05-21 07:35:00|2103.7|2103.4|2103|2102.7|2104.2|2103.9|2103|2102.7|142
1716277200000|2024-05-21 07:40:00|2103.1|2102.8|2102.9|2102.6|2103.3|2103|2102.7|2102.4|118
1716277500000|2024-05-21 07:45:00|2102.8|2102.5|2103.2|2102.9|2103.5|2103.2|2102.8|2102.5|58
1716277800000|2024-05-21 07:50:00|2103.1|2102.8|2102.8|2102.5|2103.2|2102.9|2102.8|2102.5|38
1716278100000|2024-05-21 07:55:00|2102.7|2102.4|2102.4|2102.1|2102.8|2102.5|2102.3|2102|76
1716278400000|2024-05-21 08:00:00|2102.5|2102.2|2102.7|2102.4|2103.1|2102.8|2102.3|2102|46
1716278700000|2024-05-21 08:05:00|2102.8|2102.5|2102.2|2101.9|2103|2102.7|2102.2|2101.9|88
1716279000000|2024-05-21 08:10:00|2102|2101.7|2100.8|2100.5|2102.2|2101.9|2100.6|2100.3|184
1716279300000|2024-05-21 08:15:00|2100.7|2100.4|2101|2100.7|2101.3|2101|2100.6|2100.3|77
1716279600000|2024-05-21 08:20:00|2101.1|2100.8|2100.7|2100.4|2101.3|2101|2100.6|2100.3|64
1716279900000|2024-05-21 08:25:00|2100.6|2100.3|2100.9|2100.6|2101.1|2100.8|2100.4|2100.1|49
1716280200000|2024-05-21 08:30:00|2100.8|2100.5|2100.7|2100.4|2100.8|2100.5|2099.8|2099.5|57
1716280500000|2024-05-21 08:35:00|2100.6|2100.3|2100.7|2100.4|2100.8|2100.5|2100.4|2100.1|46
1716280800000|2024-05-21 08:40:00|2100.8|2100.5|2099.8|2099.5|2100.9|2100.6|2099.8|2099.5|56
1716281100000|2024-05-21 08:45:00|2099.7|2099.4|2100.7|2100.4|2100.8|2100.5|2099.7|2099.4|57
1716281400000|2024-05-21 08:50:00|2100.6|2100.3|2100.4|2100.1|2100.6|2100.3|2100.2|2099.9|35
1716281700000|2024-05-21 08:55:00|2100.3|2100|2101.1|2100.8|2101.1|2100.8|2100.2|2099.9|59
1716282000000|2024-05-21 09:00:00|2101|2100.7|2100.2|2099.9|2101.1|2100.8|2100.1|2099.8|74
1716282300000|2024-05-21 09:05:00|2100.1|2099.8|2101.1|2100.8|2101.2|2100.9|2100.1|2099.8|55
1716282600000|2024-05-21 09:10:00|2101|2100.7|2100.9|2100.6|2101.7|2101.4|2100.8|2100.5|39
1716282900000|2024-05-21 09:15:00|2100.8|2100.5|2100.5|2100.2|2100.9|2100.6|2100.4|2100.1|30
1716283200000|2024-05-21 09:20:00|2100.6|2100.3|2100.9|2100.6|2101.1|2100.8|2100.3|2100|39
1716283500000|2024-05-21 09:25:00|2100.8|2100.5|2100.2|2099.9|2100.9|2100.6|2100.2|2099.9|31
1716283800000|2024-05-21 09:30:00|2100.1|2099.8|2100.1|2099.8|2100.3|2100|2100|2099.7|26
1716284100000|2024-05-21 09:35:00|2100|2099.7|2099|2098.7|2100.2|2099.9|2098.9|2098.6|113
1716284400000|2024-05-21 09:40:00|2099.1|2098.8|2099.3|2099|2099.3|2099|2098.6|2098.3|48
1716284700000|2024-05-21 09:45:00|2099.4|2099.1|2099.5|2099.2|2099.7|2099.4|2099.2|2098.9|34
1716285000000|2024-05-21 09:50:00|2099.6|2099.3|2099.2|2098.9|2099.8|2099.5|2099.1|2098.8|24
1716285300000|2024-05-21 09:55:00|2099.3|2099|2099.1|2098.8|2099.5|2099.2|2099|2098.7|29
1716285600000|2024-05-21 10:00:00|2099.2|2098.9|2099.4|2099.1|2099.7|2099.4|2099.2|2098.9|53
1716285900000|2024-05-21 10:05:00|2099.3|2099|2098.4|2098.1|2099.5|2099.2|2098.4|2098.1|82
1716286200000|2024-05-21 10:10:00|2098.5|2098.2|2099.3|2099|2099.5|2099.2|2098.4|2098.1|43
1716286500000|2024-05-21 10:15:00|2099.5|2099.2|2099.3|2099|2099.7|2099.4|2099.1|2098.8|44
1716286800000|2024-05-21 10:20:00|2099.4|2099.1|2099.5|2099.2|2099.7|2099.4|2099.2|2098.9|27
1716287100000|2024-05-21 10:25:00|2099.4|2099.1|2099.6|2099.3|2099.8|2099.5|2099.4|2099.1|24
1716287400000|2024-05-21 10:30:00|2099.7|2099.4|2099.6|2099.3|2099.8|2099.5|2099.4|2099.1|83
1716287700000|2024-05-21 10:35:00|2099.7|2099.4|2099.4|2099.1|2099.8|2099.5|2099.4|2099.1|41
1716288000000|2024-05-21 10:40:00|2099.5|2099.2|2099.5|2099.2|2099.6|2099.3|2099.3|2099|18
1716288300000|2024-05-21 10:45:00|2099.6|2099.3|2099.5|2099.2|2099.9|2099.6|2099.4|2099.1|48
1716288600000|2024-05-21 10:50:00|2099.4|2099.1|2099.3|2099|2099.4|2099.1|2099.1|2098.8|35
1716288900000|2024-05-21 10:55:00|2099.4|2099.1|2099.5|2099.2|2099.5|2099.2|2099.1|2098.8|25
1716289200000|2024-05-21 11:00:00|2099.6|2099.3|2099.9|2099.6|2100.3|2100|2099.6|2099.3|106
1716289500000|2024-05-21 11:05:00|2099.8|2099.5|2099.1|2098.8|2100.5|2100.2|2099.1|2098.8|125
1716289800000|2024-05-21 11:10:00|2099|2098.7|2099|2098.7|2099.2|2098.9|2098.8|2098.5|69
1716290100000|2024-05-21 11:15:00|2098.9|2098.6|2098.5|2098.2|2099.2|2098.9|2098.4|2098.1|41
1716290400000|2024-05-21 11:20:00|2098.4|2098.1|2098.4|2098.1|2098.5|2098.2|2097.6|2097.3|79
1716290700000|2024-05-21 11:25:00|2098.5|2098.2|2098.7|2098.4|2099.2|2098.9|2098.4|2098.1|36
1716291000000|2024-05-21 11:30:00|2098.8|2098.5|2099|2098.7|2099.4|2099.1|2098.8|2098.5|46
1716291300000|2024-05-21 11:35:00|2099.1|2098.8|2099.4|2099.1|2100.1|2099.8|2099.1|2098.8|70
1716291600000|2024-05-21 11:40:00|2099.3|2099|2099.1|2098.8|2099.6|2099.3|2098.9|2098.6|111
1716291900000|2024-05-21 11:45:00|2099|2098.7|2098.8|2098.5|2099.4|2099.1|2098.6|2098.3|51
1716292200000|2024-05-21 11:50:00|2098.7|2098.4|2100.1|2099.8|2100.1|2099.8|2098.6|2098.3|117
1716292500000|2024-05-21 11:55:00|2100|2099.7|2098.9|2098.6|2100|2099.7|2098.9|2098.6|62
1716292800000|2024-05-21 12:00:00|2099.1|2098.8|2099.8|2099.5|2100|2099.7|2098.9|2098.6|157
1716293100000|2024-05-21 12:05:00|2099.9|2099.6|2098.6|2098.3|2099.9|2099.6|2098.4|2098.1|101
1716293400000|2024-05-21 12:10:00|2098.7|2098.4|2098.9|2098.6|2099.2|2098.9|2098.5|2098.2|115
1716293700000|2024-05-21 12:15:00|2099|2098.7|2098.4|2098.1|2099.4|2099.1|2098.3|2098|98
1716294000000|2024-05-21 12:20:00|2098.3|2098|2097.2|2096.9|2098.4|2098.1|2097|2096.7|280
1716294300000|2024-05-21 12:25:00|2097.3|2097|2096.2|2095.9|2097.6|2097.3|2096.2|2095.9|232
1716294600000|2024-05-21 12:30:00|2095.8|2095.5|2094.8|2094.5|2096.4|2096.1|2094.5|2094.2|968
1716294900000|2024-05-21 12:35:00|2094.7|2094.4|2094.7|2094.4|2095.1|2094.8|2093.9|2093.6|383
1716295200000|2024-05-21 12:40:00|2094.6|2094.3|2094.9|2094.6|2095|2094.7|2093.9|2093.6|264
1716295500000|2024-05-21 12:45:00|2095|2094.7|2094.3|2094|2095.4|2095.1|2094.1|2093.8|243
1716295800000|2024-05-21 12:50:00|2094.4|2094.1|2094.2|2093.9|2094.5|2094.2|2093.9|2093.6|347
1716296100000|2024-05-21 12:55:00|2094.1|2093.8|2091.9|2091.6|2094.3|2094|2091.8|2091.5|660
1716296400000|2024-05-21 13:00:00|2092|2091.7|2089.2|2088.9|2092|2091.7|2087|2086.7|4003
1716296700000|2024-05-21 13:05:00|2089|2088.7|2091|2090.7|2091.9|2091.6|2088.2|2087.9|1511
1716297000000|2024-05-21 13:10:00|2090.9|2090.6|2089.3|2089|2092.7|2092.4|2089.1|2088.8|1459
1716297300000|2024-05-21 13:15:00|2089.1|2088.8|2091.1|2090.8|2092.8|2092.5|2089|2088.7|821
1716297600000|2024-05-21 13:20:00|2091.2|2090.9|2093.5|2093.2|2094|2093.7|2090.6|2090.3|954
1716297900000|2024-05-21 13:25:00|2093.4|2093.1|2094.7|2094.4|2094.9|2094.6|2093.1|2092.8|1357
1716298200000|2024-05-21 13:30:00|2094.8|2094.5|2098.5|2098.2|2098.6|2098.3|2092.6|2092.3|7293
1716298500000|2024-05-21 13:35:00|2098.9|2098.6|2096.4|2096.1|2098.9|2098.6|2094|2093.7|3424
1716298800000|2024-05-21 13:40:00|2096.2|2095.9|2101.2|2100.9|2101.2|2100.9|2096.2|2095.9|2120
1716299100000|2024-05-21 13:45:00|2101.1|2100.8|2102.3|2102|2102.9|2102.6|2100.7|2100.4|2932
1716299400000|2024-05-21 13:50:00|2102.2|2101.9|2099.9|2099.6|2102.8|2102.5|2099.5|2099.2|2063
1716299700000|2024-05-21 13:55:00|2099.8|2099.5|2096.6|2096.3|2100.6|2100.3|2096.5|2096.2|1992
1716300000000|2024-05-21 14:00:00|2096.7|2096.4|2099.4|2099.1|2099.7|2099.4|2096.5|2096.2|2478
1716300300000|2024-05-21 14:05:00|2099.5|2099.2|2101.7|2101.4|2102.1|2101.8|2098.9|2098.6|2023
1716300600000|2024-05-21 14:10:00|2101.8|2101.5|2101.2|2100.9|2102.7|2102.4|2100.6|2100.3|1793
1716300900000|2024-05-21 14:15:00|2101.1|2100.8|2098.7|2098.4|2101.2|2100.9|2098.1|2097.8|1463
1716301200000|2024-05-21 14:20:00|2098.8|2098.5|2100.2|2099.9|2101.2|2100.9|2098.2|2097.9|1252
1716301500000|2024-05-21 14:25:00|2100.3|2100|2100.1|2099.8|2101.4|2101.1|2099.9|2099.6|1195
1716301800000|2024-05-21 14:30:00|2100|2099.7|2100.6|2100.3|2101|2100.7|2099.7|2099.4|661
1716302100000|2024-05-21 14:35:00|2100.5|2100.2|2102.8|2102.5|2103.2|2102.9|2100.5|2100.2|1165
1716302400000|2024-05-21 14:40:00|2102.9|2102.6|2102.2|2101.9|2103.3|2103|2101.6|2101.3|823
1716302700000|2024-05-21 14:45:00|2102.1|2101.8|2102.7|2102.4|2103.1|2102.8|2101.6|2101.3|763
1716303000000|2024-05-21 14:50:00|2102.8|2102.5|2103.1|2102.8|2103.3|2103|2102.2|2101.9|974
1716303300000|2024-05-21 14:55:00|2103|2102.7|2101.9|2101.6|2103.8|2103.5|2101.9|2101.6|971
1716303600000|2024-05-21 15:00:00|2101.8|2101.5|2101|2100.7|2102|2101.7|2100.9|2100.6|779
1716303900000|2024-05-21 15:05:00|2100.9|2100.6|2101|2100.7|2101.1|2100.8|2100.2|2099.9|691
1716304200000|2024-05-21 15:10:00|2100.9|2100.6|2101.7|2101.4|2101.9|2101.6|2100.8|2100.5|727
1716304500000|2024-05-21 15:15:00|2101.6|2101.3|2103|2102.7|2103.6|2103.3|2101.5|2101.2|904
1716304800000|2024-05-21 15:20:00|2102.9|2102.6|2103|2102.7|2104|2103.7|2102.7|2102.4|770
1716305100000|2024-05-21 15:25:00|2102.9|2102.6|2101.7|2101.4|2103|2102.7|2101.6|2101.3|636
1716305400000|2024-05-21 15:30:00|2101.8|2101.5|2100.9|2100.6|2102.5|2102.2|2100.7|2100.4|710
1716305700000|2024-05-21 15:35:00|2101|2100.7|2100.4|2100.1|2101.3|2101|2100.2|2099.9|678
1716306000000|2024-05-21 15:40:00|2100.3|2100|2099.8|2099.5|2100.5|2100.2|2099.4|2099.1|941
1716306300000|2024-05-21 15:45:00|2099.9|2099.6|2099|2098.7|2100|2099.7|2098.8|2098.5|910
1716306600000|2024-05-21 15:50:00|2099.1|2098.8|2098.4|2098.1|2099.4|2099.1|2097.7|2097.4|839
1716306900000|2024-05-21 15:55:00|2098.3|2098|2097.2|2096.9|2098.4|2098.1|2097.1|2096.8|797
1716307200000|2024-05-21 16:00:00|2097.3|2097|2097.3|2097|2097.6|2097.3|2096.6|2096.3|807
1716307500000|2024-05-21 16:05:00|2097.1|2096.8|2097.4|2097.1|2097.6|2097.3|2096.7|2096.4|1044
1716307800000|2024-05-21 16:10:00|2097.5|2097.2|2097.2|2096.9|2099|2098.7|2096.9|2096.6|1055
1716308100000|2024-05-21 16:15:00|2097.3|2097|2099.1|2098.8|2099.3|2099|2097.2|2096.9|624
1716308400000|2024-05-21 16:20:00|2099.2|2098.9|2099.5|2099.2|2099.8|2099.5|2098.9|2098.6|522
1716308700000|2024-05-21 16:25:00|2099.4|2099.1|2099.6|2099.3|2099.8|2099.5|2098.6|2098.3|534
1716309000000|2024-05-21 16:30:00|2099.5|2099.2|2098|2097.7|2100.1|2099.8|2097.8|2097.5|646
1716309300000|2024-05-21 16:35:00|2098.1|2097.8|2097.9|2097.6|2098.4|2098.1|2097.7|2097.4|378
1716309600000|2024-05-21 16:40:00|2097.8|2097.5|2099.1|2098.8|2099.1|2098.8|2097.7|2097.4|382
1716309900000|2024-05-21 16:45:00|2099.2|2098.9|2100|2099.7|2100|2099.7|2098.6|2098.3|504
1716310200000|2024-05-21 16:50:00|2100.1|2099.8|2099.7|2099.4|2100.3|2100|2099.5|2099.2|778
1716310500000|2024-05-21 16:55:00|2099.6|2099.3|2100|2099.7|2100.2|2099.9|2099.3|2099|710
1716310800000|2024-05-21 17:00:00|2099.9|2099.6|2099.7|2099.4|2100.2|2099.9|2099.4|2099.1|747
1716311100000|2024-05-21 17:05:00|2099.8|2099.5|2100.4|2100.1|2101.1|2100.8|2099.6|2099.3|784
1716311400000|2024-05-21 17:10:00|2100.5|2100.2|2098.4|2098.1|2100.5|2100.2|2097.8|2097.5|873
1716311700000|2024-05-21 17:15:00|2098.5|2098.2|2099.4|2099.1|2099.9|2099.6|2098.5|2098.2|641
1716312000000|2024-05-21 17:20:00|2099.3|2099|2098.1|2097.8|2099.6|2099.3|2098|2097.7|678
1716312300000|2024-05-21 17:25:00|2098.2|2097.9|2099.8|2099.5|2100.1|2099.8|2098.2|2097.9|908
1716312600000|2024-05-21 17:30:00|2099.7|2099.4|2099.6|2099.3|2100.4|2100.1|2099.3|2099|724
1716312900000|2024-05-21 17:35:00|2099.5|2099.2|2099.6|2099.3|2099.9|2099.6|2099.1|2098.8|388
1716313200000|2024-05-21 17:40:00|2099.7|2099.4|2099.6|2099.3|2099.8|2099.5|2098.6|2098.3|632
1716313500000|2024-05-21 17:45:00|2099.7|2099.4|2099.5|2099.2|2099.8|2099.5|2099.1|2098.8|437
1716313800000|2024-05-21 17:50:00|2099.6|2099.3|2099.8|2099.5|2100.5|2100.2|2099.5|2099.2|358
1716314100000|2024-05-21 17:55:00|2099.7|2099.4|2100.3|2100|2100.6|2100.3|2099.7|2099.4|638
1716314400000|2024-05-21 18:00:00|2100.2|2099.9|2099.1|2098.8|2100.5|2100.2|2098.9|2098.6|894
1716314700000|2024-05-21 18:05:00|2099.2|2098.9|2100.3|2100|2100.3|2100|2099.2|2098.9|361
1716315000000|2024-05-21 18:10:00|2100.2|2099.9|2099.3|2099|2100.4|2100.1|2098.9|2098.6|503
1716315300000|2024-05-21 18:15:00|2099.2|2098.9|2099.1|2098.8|2099.8|2099.5|2099|2098.7|369
1716315600000|2024-05-21 18:20:00|2099.2|2098.9|2099|2098.7|2099.8|2099.5|2098.9|2098.6|423
1716315900000|2024-05-21 18:25:00|2098.9|2098.6|2098.5|2098.2|2099.2|2098.9|2098.5|2098.2|520
1716316200000|2024-05-21 18:30:00|2098.4|2098.1|2099.2|2098.9|2099.7|2099.4|2098.3|2098|763
1716316500000|2024-05-21 18:35:00|2099.3|2099|2098|2097.7|2099.3|2099|2098|2097.7|501
1716316800000|2024-05-21 18:40:00|2097.9|2097.6|2097.1|2096.8|2098|2097.7|2097|2096.7|864
1716317100000|2024-05-21 18:45:00|2097|2096.7|2097.7|2097.4|2097.8|2097.5|2097|2096.7|675
1716317400000|2024-05-21 18:50:00|2097.8|2097.5|2098.5|2098.2|2098.6|2098.3|2097.4|2097.1|570
1716317700000|2024-05-21 18:55:00|2098.4|2098.1|2098.5|2098.2|2098.9|2098.6|2098.3|2098|458
1716318000000|2024-05-21 19:00:00|2098.4|2098.1|2098.1|2097.8|2098.9|2098.6|2098|2097.7|405
1716318300000|2024-05-21 19:05:00|2098|2097.7|2098.5|2098.2|2098.6|2098.3|2097.8|2097.5|470
1716318600000|2024-05-21 19:10:00|2098.4|2098.1|2099.6|2099.3|2099.7|2099.4|2098.4|2098.1|952
1716318900000|2024-05-21 19:15:00|2099.7|2099.4|2099.7|2099.4|2100.3|2100|2099.2|2098.9|891
1716319200000|2024-05-21 19:20:00|2099.6|2099.3|2098.8|2098.5|2099.8|2099.5|2098.7|2098.4|672
1716319500000|2024-05-21 19:25:00|2098.7|2098.4|2098.1|2097.8|2098.9|2098.6|2097.6|2097.3|783
1716319800000|2024-05-21 19:30:00|2098|2097.7|2098.9|2098.6|2099|2098.7|2098|2097.7|1055
1716320100000|2024-05-21 19:35:00|2099|2098.7|2100.6|2100.3|2100.8|2100.5|2098.9|2098.6|1999
1716320400000|2024-05-21 19:40:00|2100.5|2100.2|2099.8|2099.5|2100.8|2100.5|2099.6|2099.3|1044
1716320700000|2024-05-21 19:45:00|2099.9|2099.6|2099.7|2099.4|2100.6|2100.3|2099.7|2099.4|1180
1716321000000|2024-05-21 19:50:00|2099.8|2099.5|2100.6|2100.3|2101.1|2100.8|2099.5|2099.2|1442
1716321300000|2024-05-21 19:55:00|2100.7|2100.4|2100.7|2100.4|2101.4|2101.1|2099.8|2099.5|8055
1716321600000|2024-05-21 20:00:00|2100.5|2100.2|2099.4|2099.1|2100.6|2100.3|2099|2098.7|2807
1716321900000|2024-05-21 20:05:00|2099.5|2099.2|2100.4|2100.1|2100.5|2100.2|2099.4|2099.1|608
1716322200000|2024-05-21 20:10:00|2100.5|2100.2|2100.3|2100|2100.9|2100.6|2100.3|2100|406
1716322500000|2024-05-21 20:15:00|2100.4|2100.1|2100.2|2099.9|2100.7|2100.4|2099.9|2099.6|246
1716322800000|2024-05-21 20:20:00|2100.1|2099.8|2099.8|2099.5|2100.3|2100|2099.7|2099.4|162
1716323100000|2024-05-21 20:25:00|2099.7|2099.4|2099.8|2099.5|2099.9|2099.6|2099.7|2099.4|112
1716323400000|2024-05-21 20:30:00|2099.9|2099.6|2099.6|2099.3|2100.1|2099.8|2099.5|2099.2|99
1716323700000|2024-05-21 20:35:00|2099.5|2099.2|2099.4|2099.1|2099.6|2099.3|2099.3|2099|35
1716324000000|2024-05-21 20:40:00|2099.5|2099.2|2099.5|2099.2|2099.6|2099.3|2099.4|2099.1|41
1716324300000|2024-05-21 20:45:00|2099.4|2099.1|2099.6|2099.3|2099.6|2099.3|2099.4|2099.1|58
1716324600000|2024-05-21 20:50:00|2099.5|2099.2|2100.1|2099.8|2100.2|2099.9|2099.4|2099.1|238
1716324900000|2024-05-21 20:55:00|2100|2099.7|2100.2|2099.4|2100.2|2099.8|2099.4|2099.1|421
1716325200000|2024-05-21 21:00:00|2100.3|2099.5|2100.3|2099.5|2100.3|2099.5|2100.2|2099.4|0
1716325800000|2024-05-21 21:10:00|2100.4|2099.6|2100.4|2099.6|2100.4|2099.6|2100.4|2099.6|0
1716326100000|2024-05-21 21:15:00|2100.3|2099.5|2100.2|2099.4|2100.3|2099.5|2100.2|2099.4|0
1716326400000|2024-05-21 21:20:00|2100.3|2099.5|2100.3|2099.5|2100.3|2099.5|2100.3|2099.5|0
1716326700000|2024-05-21 21:25:00|2100.4|2099.6|2100.4|2099.6|2100.4|2099.6|2100.4|2099.6|0
1716327600000|2024-05-21 21:40:00|2100.3|2099.5|2100.3|2099.5|2100.3|2099.5|2100.3|2099.5|0
1716327900000|2024-05-21 21:45:00|2100.4|2099.6|2100.4|2099.6|2100.4|2099.6|2100.4|2099.6|0
1716328500000|2024-05-21 21:55:00|2100.3|2099.5|2100.4|2099.6|2100.4|2099.6|2100.3|2099.5|0
1716328800000|2024-05-21 22:00:00|2099.1|2098.8|2099.8|2099.5|2100.1|2099.8|2098.8|2098.5|91
1716329100000|2024-05-21 22:05:00|2099.9|2099.6|2099.8|2099.5|2100.2|2099.9|2099.7|2099.4|40
1716329400000|2024-05-21 22:10:00|2099.9|2099.6|2100.1|2099.8|2100.3|2100|2099.8|2099.5|40
1716329700000|2024-05-21 22:15:00|2100.2|2099.9|2100.3|2100|2100.3|2100|2100|2099.7|10
1716330000000|2024-05-21 22:20:00|2100.4|2100.1|2100.9|2100.6|2101|2100.7|2100.4|2100.1|64
1716330300000|2024-05-21 22:25:00|2101|2100.7|2100.9|2100.6|2101|2100.7|2100.8|2100.5|6
1716330600000|2024-05-21 22:30:00|2100.8|2100.5|2101|2100.7|2101.1|2100.8|2100.8|2100.5|14
1716330900000|2024-05-21 22:35:00|2101.2|2100.9|2101|2100.7|2101.2|2100.9|2100.9|2100.6|29
1716331200000|2024-05-21 22:40:00|2100.9|2100.6|2101.1|2100.8|2101.3|2101|2100.9|2100.6|31
1716331500000|2024-05-21 22:45:00|2101|2100.7|2101.4|2101.1|2101.4|2101.1|2101|2100.7|7
1716331800000|2024-05-21 22:50:00|2101.3|2101|2101.4|2101.1|2101.4|2101.1|2101.3|2101|3
1716332100000|2024-05-21 22:55:00|2101.3|2101|2101.3|2101|2101.5|2101.2|2101.3|2101|4
1716332400000|2024-05-21 23:00:00|2101.4|2101.1|2101.6|2101.3|2101.7|2101.4|2101.4|2101.1|22
1716332700000|2024-05-21 23:05:00|2101.7|2101.4|2102.1|2101.8|2102.1|2101.8|2101.6|2101.3|80
1716333000000|2024-05-21 23:10:00|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.1|2101.8|16
1716333300000|2024-05-21 23:15:00|2102.1|2101.8|2102|2101.7|2102.2|2101.9|2102|2101.7|18
1716333600000|2024-05-21 23:20:00|2102.1|2101.8|2102|2101.7|2102.2|2101.9|2102|2101.7|16
1716333900000|2024-05-21 23:25:00|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102|2101.7|2
1716334200000|2024-05-21 23:30:00|2102.2|2101.9|2102|2101.7|2102.2|2101.9|2101.9|2101.6|11
1716334500000|2024-05-21 23:35:00|2101.9|2101.6|2101.7|2101.4|2101.9|2101.6|2101.6|2101.3|17
1716334800000|2024-05-21 23:40:00|2101.6|2101.3|2101.3|2101|2101.7|2101.4|2101.3|2101|23
1716335100000|2024-05-21 23:45:00|2101.2|2100.9|2101.5|2101.2|2101.6|2101.3|2101.2|2100.9|13
1716335400000|2024-05-21 23:50:00|2101.4|2101.1|2101.5|2101.2|2101.6|2101.3|2101.4|2101.1|16
1716335700000|2024-05-21 23:55:00|2101.6|2101.3|2101.5|2101.2|2101.7|2101.4|2101.5|2101.2|16
1716336000000|2024-05-22 00:00:00|2101.4|2101.1|2100.9|2100.6|2101.7|2101.4|2100.8|2100.5|51
1716336300000|2024-05-22 00:05:00|2101.1|2100.8|2100.9|2100.6|2101.1|2100.8|2100.8|2100.5|23
1716336600000|2024-05-22 00:10:00|2101|2100.7|2101.1|2100.8|2101.6|2101.3|2100.9|2100.6|38
1716336900000|2024-05-22 00:15:00|2101|2100.7|2101.3|2101|2101.4|2101.1|2101|2100.7|38
1716337200000|2024-05-22 00:20:00|2101.4|2101.1|2101.5|2101.2|2101.7|2101.4|2101.3|2101|43
1716337500000|2024-05-22 00:25:00|2101.6|2101.3|2101.7|2101.4|2102.2|2101.9|2101.6|2101.3|68
1716337800000|2024-05-22 00:30:00|2101.6|2101.3|2101.4|2101.1|2101.9|2101.6|2101.4|2101.1|26
1716338100000|2024-05-22 00:35:00|2101.5|2101.2|2101.5|2101.2|2101.6|2101.3|2101.4|2101.1|26
1716338400000|2024-05-22 00:40:00|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.5|2101.2|7
1716338700000|2024-05-22 00:45:00|2101.7|2101.4|2101.3|2101|2101.8|2101.5|2101.2|2100.9|23
1716339000000|2024-05-22 00:50:00|2101.4|2101.1|2100.8|2100.5|2101.4|2101.1|2100.8|2100.5|43
1716339300000|2024-05-22 00:55:00|2100.9|2100.6|2100.8|2100.5|2101|2100.7|2100.8|2100.5|24
1716339600000|2024-05-22 01:00:00|2100.7|2100.4|2100.4|2100.1|2100.7|2100.4|2100.1|2099.8|107
1716339900000|2024-05-22 01:05:00|2100.5|2100.2|2100.6|2100.3|2100.7|2100.4|2100.4|2100.1|19
1716340200000|2024-05-22 01:10:00|2100.7|2100.4|2100.7|2100.4|2101|2100.7|2100.6|2100.3|15
1716340500000|2024-05-22 01:15:00|2100.6|2100.3|2101.4|2101.1|2101.5|2101.2|2100.5|2100.2|140
1716340800000|2024-05-22 01:20:00|2101.3|2101|2101|2100.7|2101.3|2101|2101|2100.7|11
1716341100000|2024-05-22 01:25:00|2101.1|2100.8|2100.5|2100.2|2101.1|2100.8|2100.5|2100.2|28
1716341400000|2024-05-22 01:30:00|2100.4|2100.1|2100.7|2100.4|2101|2100.7|2100.3|2100|20
1716341700000|2024-05-22 01:35:00|2100.6|2100.3|2101.5|2101.2|2101.6|2101.3|2100.6|2100.3|68
1716342000000|2024-05-22 01:40:00|2101.6|2101.3|2101.6|2101.3|2101.8|2101.5|2101.4|2101.1|43
1716342300000|2024-05-22 01:45:00|2101.7|2101.4|2102.6|2102.3|2102.6|2102.3|2101.6|2101.3|70
1716342600000|2024-05-22 01:50:00|2102.5|2102.2|2102.7|2102.4|2102.7|2102.4|2102.4|2102.1|95
1716342900000|2024-05-22 01:55:00|2102.8|2102.5|2102.7|2102.4|2103.3|2103|2102.7|2102.4|107
1716343200000|2024-05-22 02:00:00|2102.8|2102.5|2103.2|2102.9|2103.4|2103.1|2102.8|2102.5|33
1716343500000|2024-05-22 02:05:00|2103.3|2103|2102.8|2102.5|2103.3|2103|2102.6|2102.3|29
1716343800000|2024-05-22 02:10:00|2102.7|2102.4|2102.4|2102.1|2102.9|2102.6|2102.3|2102|30
1716344100000|2024-05-22 02:15:00|2102.5|2102.2|2102.3|2102|2102.6|2102.3|2102.1|2101.8|10
1716344400000|2024-05-22 02:20:00|2102.2|2101.9|2102.1|2101.8|2102.4|2102.1|2102.1|2101.8|19
1716344700000|2024-05-22 02:25:00|2102.2|2101.9|2102.5|2102.2|2102.6|2102.3|2102.2|2101.9|37
1716345000000|2024-05-22 02:30:00|2102.6|2102.3|2102.4|2102.1|2102.6|2102.3|2102.2|2101.9|1
1716345300000|2024-05-22 02:35:00|2102.3|2102|2102|2101.7|2102.3|2102|2102|2101.7|18
1716345600000|2024-05-22 02:40:00|2102.1|2101.8|2102|2101.7|2102.2|2101.9|2101.7|2101.4|5
1716345900000|2024-05-22 02:45:00|2101.9|2101.6|2102.1|2101.8|2102.2|2101.9|2101.7|2101.4|68
1716346200000|2024-05-22 02:50:00|2102.2|2101.9|2102.1|2101.8|2102.4|2102.1|2102.1|2101.8|37
1716346500000|2024-05-22 02:55:00|2102.2|2101.9|2102.4|2102.1|2102.4|2102.1|2102.1|2101.8|57
1716346800000|2024-05-22 03:00:00|2102.3|2102|2102.3|2102|2102.3|2102|2102.1|2101.8|6
1716347100000|2024-05-22 03:05:00|2102.2|2101.9|2102.1|2101.8|2102.2|2101.9|2102.1|2101.8|26
1716347400000|2024-05-22 03:10:00|2102.2|2101.9|2102|2101.7|2102.2|2101.9|2102|2101.7|13
1716347700000|2024-05-22 03:15:00|2101.9|2101.6|2102|2101.7|2102|2101.7|2101.9|2101.6|15
1716348300000|2024-05-22 03:25:00|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|4
1716348600000|2024-05-22 03:30:00|2102|2101.7|2102.1|2101.8|2102.1|2101.8|2101.9|2101.6|15
1716348900000|2024-05-22 03:35:00|2102|2101.7|2101.9|2101.6|2102.3|2102|2101.9|2101.6|45
1716349200000|2024-05-22 03:40:00|2102|2101.7|2101.8|2101.5|2102.1|2101.8|2101.7|2101.4|16
1716349500000|2024-05-22 03:45:00|2101.7|2101.4|2101.8|2101.5|2101.9|2101.6|2101.7|2101.4|10
1716349800000|2024-05-22 03:50:00|2101.9|2101.6|2102|2101.7|2102.1|2101.8|2101.9|2101.6|10
1716350100000|2024-05-22 03:55:00|2102.1|2101.8|2102.2|2101.9|2102.2|2101.9|2102.1|2101.8|5
1716350400000|2024-05-22 04:00:00|2102.1|2101.8|2102|2101.7|2102.3|2102|2102|2101.7|1
1716350700000|2024-05-22 04:05:00|2102.1|2101.8|2102|2101.7|2102.1|2101.8|2102|2101.7|1
1716351000000|2024-05-22 04:10:00|2101.9|2101.6|2102|2101.7|2102.1|2101.8|2101.9|2101.6|7
1716351300000|2024-05-22 04:15:00|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102|2101.7|3
1716351600000|2024-05-22 04:20:00|2102|2101.7|2102.2|2101.9|2102.3|2102|2102|2101.7|3
1716351900000|2024-05-22 04:25:00|2102.3|2102|2102.1|2101.8|2102.3|2102|2102.1|2101.8|7
1716352200000|2024-05-22 04:30:00|2102|2101.7|2101.8|2101.5|2102|2101.7|2101.8|2101.5|6
1716352500000|2024-05-22 04:35:00|2101.9|2101.6|2101.9|2101.6|2102.3|2102|2101.8|2101.5|72
1716352800000|2024-05-22 04:40:00|2101.8|2101.5|2101.7|2101.4|2101.9|2101.6|2101.6|2101.3|5
1716353100000|2024-05-22 04:45:00|2101.6|2101.3|2102.1|2101.8|2102.1|2101.8|2101.6|2101.3|23
1716353400000|2024-05-22 04:50:00|2102|2101.7|2101.9|2101.6|2102.1|2101.8|2101.9|2101.6|7
1716353700000|2024-05-22 04:55:00|2101.8|2101.5|2101.7|2101.4|2102|2101.7|2101.7|2101.4|22
1716354000000|2024-05-22 05:00:00|2101.8|2101.5|2101.5|2101.2|2102|2101.7|2101.5|2101.2|15
1716354300000|2024-05-22 05:05:00|2101.6|2101.3|2101.4|2101.1|2101.6|2101.3|2101.4|2101.1|3
1716354600000|2024-05-22 05:10:00|2101.5|2101.2|2101.8|2101.5|2101.8|2101.5|2101.5|2101.2|12
1716354900000|2024-05-22 05:15:00|2101.9|2101.6|2101.6|2101.3|2101.9|2101.6|2101.5|2101.2|2
1716355200000|2024-05-22 05:20:00|2101.7|2101.4|2101.6|2101.3|2101.7|2101.4|2101.4|2101.1|20
1716355500000|2024-05-22 05:25:00|2101.7|2101.4|2101.8|2101.5|2101.8|2101.5|2101.6|2101.3|0
1716355800000|2024-05-22 05:30:00|2101.7|2101.4|2101.5|2101.2|2101.8|2101.5|2101.5|2101.2|16
1716356100000|2024-05-22 05:35:00|2101.4|2101.1|2101.4|2101.1|2101.5|2101.2|2101.3|2101|10
1716356400000|2024-05-22 05:40:00|2101.3|2101|2101.6|2101.3|2101.6|2101.3|2101.3|2101|9
1716356700000|2024-05-22 05:45:00|2101.7|2101.4|2101.9|2101.6|2101.9|2101.6|2101.6|2101.3|6
1716357000000|2024-05-22 05:50:00|2101.8|2101.5|2102.2|2101.9|2102.3|2102|2101.8|2101.5|11
1716357300000|2024-05-22 05:55:00|2102.3|2102|2102.2|2101.9|2102.3|2102|2102.1|2101.8|9
1716357600000|2024-05-22 06:00:00|2102.4|2102.1|2100.9|2100.6|2102.4|2102.1|2100.8|2100.5|104
1716357900000|2024-05-22 06:05:00|2101|2100.7|2100|2099.7|2101.1|2100.8|2100|2099.7|53
1716358200000|2024-05-22 06:10:00|2100.1|2099.8|2100|2099.7|2100.4|2100.1|2099.7|2099.4|38
1716358500000|2024-05-22 06:15:00|2099.9|2099.6|2100.3|2100|2100.6|2100.3|2099.9|2099.6|23
1716358800000|2024-05-22 06:20:00|2100.4|2100.1|2099.7|2099.4|2100.7|2100.4|2099.7|2099.4|22
1716359100000|2024-05-22 06:25:00|2099.8|2099.5|2099.4|2099.1|2099.9|2099.6|2099.4|2099.1|59
1716359400000|2024-05-22 06:30:00|2099.3|2099|2099.1|2098.8|2099.5|2099.2|2098.9|2098.6|101
1716359700000|2024-05-22 06:35:00|2099|2098.7|2098.7|2098.4|2099|2098.7|2098.3|2098|126
1716360000000|2024-05-22 06:40:00|2098.6|2098.3|2098.6|2098.3|2098.7|2098.4|2098.2|2097.9|120
1716360300000|2024-05-22 06:45:00|2098.7|2098.4|2098.8|2098.5|2099.2|2098.9|2098.7|2098.4|52
1716360600000|2024-05-22 06:50:00|2098.9|2098.6|2098.1|2097.8|2098.9|2098.6|2098.1|2097.8|38
1716360900000|2024-05-22 06:55:00|2098|2097.7|2097.8|2097.5|2098.2|2097.9|2097.6|2097.3|83
1716361200000|2024-05-22 07:00:00|2097.9|2097.6|2097.3|2097|2098.5|2098.2|2097.1|2096.8|175
1716361500000|2024-05-22 07:05:00|2097.2|2096.9|2096.2|2095.9|2097.4|2097.1|2095.7|2095.4|235
1716361800000|2024-05-22 07:10:00|2096.1|2095.8|2095.6|2095.3|2096.4|2096.1|2095.6|2095.3|81
1716362100000|2024-05-22 07:15:00|2095.7|2095.4|2096|2095.7|2096.2|2095.9|2095.6|2095.3|72
1716362400000|2024-05-22 07:20:00|2096.1|2095.8|2096.4|2096.1|2096.8|2096.5|2095.8|2095.5|68
1716362700000|2024-05-22 07:25:00|2096.3|2096|2095.4|2095.1|2096.3|2096|2095.4|2095.1|114
1716363000000|2024-05-22 07:30:00|2095.5|2095.2|2096.3|2096|2096.3|2096|2094.7|2094.4|224
1716363300000|2024-05-22 07:35:00|2096.2|2095.9|2096.2|2095.9|2096.3|2096|2095.3|2095|152
1716363600000|2024-05-22 07:40:00|2096.3|2096|2098.4|2098.1|2098.4|2098.1|2096.3|2096|238
1716363900000|2024-05-22 07:45:00|2098.3|2098|2098.4|2098.1|2098.6|2098.3|2097.7|2097.4|61
1716364200000|2024-05-22 07:50:00|2098.3|2098|2098.3|2098|2098.5|2098.2|2098|2097.7|78
1716364500000|2024-05-22 07:55:00|2098.2|2097.9|2097.4|2097.1|2098.3|2098|2097.2|2096.9|47
1716364800000|2024-05-22 08:00:00|2097.3|2097|2097.9|2097.6|2098|2097.7|2097.3|2097|38
1716365100000|2024-05-22 08:05:00|2097.8|2097.5|2097.1|2096.8|2097.8|2097.5|2096.8|2096.5|54
1716365400000|2024-05-22 08:10:00|2097|2096.7|2097.9|2097.6|2098|2097.7|2096.7|2096.4|51
1716365700000|2024-05-22 08:15:00|2097.8|2097.5|2097.2|2096.9|2097.8|2097.5|2097|2096.7|40
1716366000000|2024-05-22 08:20:00|2097.1|2096.8|2097.2|2096.9|2097.6|2097.3|2096.8|2096.5|93
1716366300000|2024-05-22 08:25:00|2097.3|2097|2096.6|2096.3|2097.4|2097.1|2096.2|2095.9|44
1716366600000|2024-05-22 08:30:00|2096.7|2096.4|2095.6|2095.3|2097|2096.7|2095.5|2095.2|172
1716366900000|2024-05-22 08:35:00|2095.5|2095.2|2095.7|2095.4|2096|2095.7|2095.4|2095.1|88
1716367200000|2024-05-22 08:40:00|2095.8|2095.5|2095|2094.7|2095.8|2095.5|2094.9|2094.6|113
1716367500000|2024-05-22 08:45:00|2094.9|2094.6|2095.4|2095.1|2095.5|2095.2|2094.7|2094.4|50
1716367800000|2024-05-22 08:50:00|2095.5|2095.2|2095.5|2095.2|2096|2095.7|2095.4|2095.1|83
1716368100000|2024-05-22 08:55:00|2095.4|2095.1|2095.5|2095.2|2095.6|2095.3|2095.1|2094.8|102
1716368400000|2024-05-22 09:00:00|2095.6|2095.3|2095.2|2094.9|2096.1|2095.8|2095.2|2094.9|125
1716368700000|2024-05-22 09:05:00|2095.3|2095|2095.9|2095.6|2095.9|2095.6|2095.3|2095|44
1716369000000|2024-05-22 09:10:00|2095.8|2095.5|2095.6|2095.3|2096|2095.7|2095.3|2095|96
1716369300000|2024-05-22 09:15:00|2095.7|2095.4|2095.2|2094.9|2095.7|2095.4|2095.1|2094.8|37
1716369600000|2024-05-22 09:20:00|2095.1|2094.8|2094.8|2094.5|2095.2|2094.9|2094.4|2094.1|104
1716369900000|2024-05-22 09:25:00|2094.7|2094.4|2094.3|2094|2094.8|2094.5|2093.9|2093.6|59
1716370200000|2024-05-22 09:30:00|2094.4|2094.1|2094.7|2094.4|2094.8|2094.5|2094.3|2094|43
1716370500000|2024-05-22 09:35:00|2094.6|2094.3|2094.2|2093.9|2094.7|2094.4|2093.5|2093.2|64
1716370800000|2024-05-22 09:40:00|2094.1|2093.8|2094.1|2093.8|2094.4|2094.1|2093.8|2093.5|24
1716371100000|2024-05-22 09:45:00|2094.2|2093.9|2094.4|2094.1|2094.8|2094.5|2094.1|2093.8|33
1716371400000|2024-05-22 09:50:00|2094.3|2094|2094.1|2093.8|2094.5|2094.2|2093.9|2093.6|135
1716371700000|2024-05-22 09:55:00|2094|2093.7|2094.9|2094.6|2095|2094.7|2093.9|2093.6|255
1716372000000|2024-05-22 10:00:00|2095|2094.7|2094.9|2094.6|2095.2|2094.9|2094.3|2094|90
1716372300000|2024-05-22 10:05:00|2095|2094.7|2095.5|2095.2|2095.7|2095.4|2095|2094.7|71
1716372600000|2024-05-22 10:10:00|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.3|2095|66
1716372900000|2024-05-22 10:15:00|2095.9|2095.6|2097.3|2097|2097.5|2097.2|2095.8|2095.5|804
1716373200000|2024-05-22 10:20:00|2097.2|2096.9|2096.1|2095.8|2097.4|2097.1|2095.7|2095.4|188
1716373500000|2024-05-22 10:25:00|2096.2|2095.9|2095.1|2094.8|2096.2|2095.9|2095.1|2094.8|58
1716373800000|2024-05-22 10:30:00|2094.3|2094|2094.6|2094.3|2095.2|2094.9|2094|2093.7|349
1716374100000|2024-05-22 10:35:00|2094.5|2094.2|2094.4|2094.1|2094.7|2094.4|2093.8|2093.5|67
1716374400000|2024-05-22 10:40:00|2094.5|2094.2|2094.7|2094.4|2094.8|2094.5|2094.3|2094|87
1716374700000|2024-05-22 10:45:00|2094.8|2094.5|2094.6|2094.3|2094.8|2094.5|2094.3|2094|87
1716375000000|2024-05-22 10:50:00|2094.5|2094.2|2094.1|2093.8|2094.7|2094.4|2094.1|2093.8|43
1716375300000|2024-05-22 10:55:00|2094|2093.7|2094.8|2094.5|2095.2|2094.9|2093.9|2093.6|139
1716375600000|2024-05-22 11:00:00|2094.9|2094.6|2096.7|2096.4|2097|2096.7|2094.8|2094.5|255
1716375900000|2024-05-22 11:05:00|2096.6|2096.3|2095.3|2095|2098.2|2097.9|2095.3|2095|338
1716376200000|2024-05-22 11:10:00|2095.2|2094.9|2094.1|2093.8|2095.2|2094.9|2093.8|2093.5|121
1716376500000|2024-05-22 11:15:00|2094.3|2094|2095.2|2094.9|2095.8|2095.5|2093.8|2093.5|216
1716376800000|2024-05-22 11:20:00|2095.3|2095|2094.7|2094.4|2095.3|2095|2094.2|2093.9|188
1716377100000|2024-05-22 11:25:00|2094.8|2094.5|2095.2|2094.9|2095.8|2095.5|2094.7|2094.4|153
1716377400000|2024-05-22 11:30:00|2095.3|2095|2095.2|2094.9|2095.3|2095|2094.8|2094.5|101
1716377700000|2024-05-22 11:35:00|2095.1|2094.8|2093.5|2093.2|2095.6|2095.3|2093.5|2093.2|174
1716378000000|2024-05-22 11:40:00|2093.6|2093.3|2093.3|2093|2093.6|2093.3|2092.4|2092.1|461
1716378300000|2024-05-22 11:45:00|2093.4|2093.1|2092.6|2092.3|2093.4|2093.1|2092.5|2092.2|125
1716378600000|2024-05-22 11:50:00|2092.5|2092.2|2091.7|2091.4|2092.9|2092.6|2091.6|2091.3|148
1716378900000|2024-05-22 11:55:00|2091.8|2091.5|2091.6|2091.3|2091.9|2091.6|2091.4|2091.1|152
1716379200000|2024-05-22 12:00:00|2091.5|2091.2|2092|2091.7|2093.1|2092.8|2091.2|2090.9|139
1716379500000|2024-05-22 12:05:00|2091.9|2091.6|2092.9|2092.6|2093.5|2093.2|2091.9|2091.6|109
1716379800000|2024-05-22 12:10:00|2092.8|2092.5|2091.8|2091.5|2092.8|2092.5|2091.3|2091|183
1716380100000|2024-05-22 12:15:00|2091.7|2091.4|2093.2|2092.9|2093.4|2093.1|2091.6|2091.3|243
1716380400000|2024-05-22 12:20:00|2093.1|2092.8|2093.4|2093.1|2093.6|2093.3|2092.4|2092.1|175
1716380700000|2024-05-22 12:25:00|2093.3|2093|2092.8|2092.5|2094|2093.7|2092.6|2092.3|212
1716381000000|2024-05-22 12:30:00|2092.9|2092.6|2092|2091.7|2093.1|2092.8|2091.8|2091.5|193
1716381300000|2024-05-22 12:35:00|2091.9|2091.6|2092.4|2092.1|2092.7|2092.4|2091.4|2091.1|222
1716381600000|2024-05-22 12:40:00|2092.3|2092|2092.6|2092.3|2092.7|2092.4|2092|2091.7|120
1716381900000|2024-05-22 12:45:00|2092.7|2092.4|2093.7|2093.4|2094.1|2093.8|2092.6|2092.3|162
1716382200000|2024-05-22 12:50:00|2093.6|2093.3|2094|2093.7|2094|2093.7|2093.4|2093.1|129
1716382500000|2024-05-22 12:55:00|2093.9|2093.6|2093.3|2093|2094.5|2094.2|2093.1|2092.8|207
1716382800000|2024-05-22 13:00:00|2093|2092.7|2092|2091.7|2093.5|2093.2|2091.9|2091.6|290
1716383100000|2024-05-22 13:05:00|2091.9|2091.6|2091|2090.7|2092.5|2092.2|2090.7|2090.4|415
1716383400000|2024-05-22 13:10:00|2090.9|2090.6|2090.8|2090.5|2091.2|2090.9|2090.4|2090.1|282
1716383700000|2024-05-22 13:15:00|2090.7|2090.4|2091.7|2091.4|2091.9|2091.6|2090.3|2090|500
1716384000000|2024-05-22 13:20:00|2091.6|2091.3|2091.3|2091|2091.9|2091.6|2090.8|2090.5|389
1716384300000|2024-05-22 13:25:00|2091.6|2091.3|2092.5|2092.2|2093.8|2093.5|2091.1|2090.8|1295
1716384600000|2024-05-22 13:30:00|2092.2|2091.9|2091.5|2091.2|2093.5|2093.2|2088.8|2088.5|6118
1716384900000|2024-05-22 13:35:00|2091.7|2091.4|2093.2|2092.9|2093.5|2093.2|2088.2|2087.9|3509
1716385200000|2024-05-22 13:40:00|2093|2092.7|2097.2|2096.9|2097.3|2097|2092.9|2092.6|2680
1716385500000|2024-05-22 13:45:00|2097.3|2097|2097.2|2096.9|2097.6|2097.3|2095.5|2095.2|2058
1716385800000|2024-05-22 13:50:00|2097.1|2096.8|2097|2096.7|2098.7|2098.4|2096.7|2096.4|1487
1716386100000|2024-05-22 13:55:00|2097.1|2096.8|2096.2|2095.9|2097.2|2096.9|2095.1|2094.8|1648
1716386400000|2024-05-22 14:00:00|2096.3|2096|2092.5|2092.2|2096.5|2096.2|2092.4|2092.1|2147
1716386700000|2024-05-22 14:05:00|2092.6|2092.3|2093.1|2092.8|2095.1|2094.8|2092.1|2091.8|2078
1716387000000|2024-05-22 14:10:00|2093.2|2092.9|2093.2|2092.9|2094.5|2094.2|2092.5|2092.2|1607
1716387300000|2024-05-22 14:15:00|2093.4|2093.1|2091.6|2091.3|2094.2|2093.9|2090.2|2089.9|1940
1716387600000|2024-05-22 14:20:00|2091.8|2091.5|2094.1|2093.8|2094.7|2094.4|2091.6|2091.3|1571
1716387900000|2024-05-22 14:25:00|2094.2|2093.9|2094.9|2094.6|2095.2|2094.9|2093.3|2093|1100
1716388200000|2024-05-22 14:30:00|2094.8|2094.5|2094.6|2094.3|2095.6|2095.3|2093.8|2093.5|1362
1716388500000|2024-05-22 14:35:00|2094.7|2094.4|2095.1|2094.8|2095.9|2095.6|2094.3|2094|1159
1716388800000|2024-05-22 14:40:00|2095|2094.7|2094.8|2094.5|2096.5|2096.2|2094.6|2094.3|1032
1716389100000|2024-05-22 14:45:00|2094.7|2094.4|2095.1|2094.8|2095.6|2095.3|2094.4|2094.1|1086
1716389400000|2024-05-22 14:50:00|2095.2|2094.9|2096|2095.7|2096.8|2096.5|2095.2|2094.9|854
1716389700000|2024-05-22 14:55:00|2096.1|2095.8|2097.4|2097.1|2097.6|2097.3|2096|2095.7|892
1716390000000|2024-05-22 15:00:00|2097.3|2097|2097.3|2097|2098.1|2097.8|2096.8|2096.5|1117
1716390300000|2024-05-22 15:05:00|2097.4|2097.1|2095.9|2095.6|2097.5|2097.2|2095.5|2095.2|923
1716390600000|2024-05-22 15:10:00|2096|2095.7|2094.2|2093.9|2096|2095.7|2094|2093.7|724
1716390900000|2024-05-22 15:15:00|2094.3|2094|2093.1|2092.8|2094.3|2094|2092.2|2091.9|1177
1716391200000|2024-05-22 15:20:00|2093.2|2092.9|2092.6|2092.3|2093.8|2093.5|2091.9|2091.6|927
1716391500000|2024-05-22 15:25:00|2092.7|2092.4|2093.3|2093|2093.7|2093.4|2092.5|2092.2|645
1716391800000|2024-05-22 15:30:00|2093.2|2092.9|2093.3|2093|2093.6|2093.3|2092.1|2091.8|973
1716392100000|2024-05-22 15:35:00|2093.4|2093.1|2093.3|2093|2094|2093.7|2092.8|2092.5|580
1716392400000|2024-05-22 15:40:00|2093.2|2092.9|2094.7|2094.4|2094.7|2094.4|2093.2|2092.9|589
1716392700000|2024-05-22 15:45:00|2094.8|2094.5|2094.5|2094.2|2095|2094.7|2094.1|2093.8|609
1716393000000|2024-05-22 15:50:00|2094.4|2094.1|2092.8|2092.5|2094.5|2094.2|2091.1|2090.8|1556
1716393300000|2024-05-22 15:55:00|2092.9|2092.6|2093.5|2093.2|2093.9|2093.6|2092.6|2092.3|691
1716393600000|2024-05-22 16:00:00|2093.4|2093.1|2094|2093.7|2094.5|2094.2|2093.2|2092.9|594
1716393900000|2024-05-22 16:05:00|2094.1|2093.8|2095|2094.7|2095.5|2095.2|2094.1|2093.8|527
1716394200000|2024-05-22 16:10:00|2095.1|2094.8|2096.9|2096.6|2097|2096.7|2095|2094.7|939
1716394500000|2024-05-22 16:15:00|2097|2096.7|2096.5|2096.2|2097.6|2097.3|2096.3|2096|999
1716394800000|2024-05-22 16:20:00|2096.4|2096.1|2097.4|2097.1|2097.9|2097.6|2096.3|2096|637
1716395100000|2024-05-22 16:25:00|2097.3|2097|2098.2|2097.9|2098.6|2098.3|2097.3|2097|794
1716395400000|2024-05-22 16:30:00|2098.3|2098|2098.2|2097.9|2098.8|2098.5|2097.7|2097.4|931
1716395700000|2024-05-22 16:35:00|2098.1|2097.8|2098.1|2097.8|2098.5|2098.2|2097.7|2097.4|502
1716396000000|2024-05-22 16:40:00|2098|2097.7|2098.8|2098.5|2099.1|2098.8|2097.8|2097.5|1233
1716396300000|2024-05-22 16:45:00|2098.7|2098.4|2097.4|2097.1|2099|2098.7|2097|2096.7|1058
1716396600000|2024-05-22 16:50:00|2097.3|2097|2097.5|2097.2|2097.9|2097.6|2096.8|2096.5|673
1716396900000|2024-05-22 16:55:00|2097.6|2097.3|2096.8|2096.5|2098|2097.7|2096.7|2096.4|499
1716397200000|2024-05-22 17:00:00|2096.7|2096.4|2097.1|2096.8|2098|2097.7|2096.4|2096.1|666
1716397500000|2024-05-22 17:05:00|2097.2|2096.9|2098.2|2097.9|2098.3|2098|2097.1|2096.8|579
1716397800000|2024-05-22 17:10:00|2098.1|2097.8|2097.5|2097.2|2098.4|2098.1|2097.1|2096.8|680
1716398100000|2024-05-22 17:15:00|2097.6|2097.3|2096.8|2096.5|2098.1|2097.8|2096.7|2096.4|626
1716398400000|2024-05-22 17:20:00|2096.9|2096.6|2095.6|2095.3|2097|2096.7|2095.6|2095.3|878
1716398700000|2024-05-22 17:25:00|2095.7|2095.4|2095.1|2094.8|2096.1|2095.8|2094.8|2094.5|953
1716399000000|2024-05-22 17:30:00|2095|2094.7|2095.5|2095.2|2096.1|2095.8|2094.4|2094.1|1255
1716399300000|2024-05-22 17:35:00|2095.4|2095.1|2092.3|2092|2095.4|2095.1|2090.3|2090|2639
1716399600000|2024-05-22 17:40:00|2092.2|2091.9|2089.5|2089.2|2092.2|2091.9|2089.2|2088.9|2252
1716399900000|2024-05-22 17:45:00|2089.6|2089.3|2091.6|2091.3|2091.8|2091.5|2088.7|2088.4|1473
1716400200000|2024-05-22 17:50:00|2091.5|2091.2|2091.5|2091.2|2092.3|2092|2091.2|2090.9|724
1716400500000|2024-05-22 17:55:00|2091.4|2091.1|2092.9|2092.6|2092.9|2092.6|2090.5|2090.2|749
1716400800000|2024-05-22 18:00:00|2092.8|2092.5|2087|2086.7|2092.8|2092.5|2082.4|2082.1|6196
1716401100000|2024-05-22 18:05:00|2086.8|2086.5|2087.7|2087.4|2089.2|2088.9|2086.3|2086|2491
1716401400000|2024-05-22 18:10:00|2087.5|2087.2|2085.8|2085.5|2088.4|2088.1|2085.1|2084.8|1709
1716401700000|2024-05-22 18:15:00|2086|2085.7|2083.7|2083.4|2086.7|2086.4|2082.8|2082.5|2376
1716402000000|2024-05-22 18:20:00|2083.6|2083.3|2080.9|2080.6|2084|2083.7|2078|2077.7|4375
1716402300000|2024-05-22 18:25:00|2081|2080.7|2075.7|2075.4|2081.3|2081|2075.5|2075.2|2891
1716402600000|2024-05-22 18:30:00|2075.6|2075.3|2076.3|2076|2078.1|2077.8|2075.2|2074.9|2692
1716402900000|2024-05-22 18:35:00|2076|2075.7|2075.2|2074.9|2077|2076.7|2074.3|2074|2402
1716403200000|2024-05-22 18:40:00|2075.1|2074.8|2076.3|2076|2077|2076.7|2074.8|2074.5|1937
1716403500000|2024-05-22 18:45:00|2076|2075.7|2080.2|2079.9|2080.4|2080.1|2075.9|2075.6|2308
1716403800000|2024-05-22 18:50:00|2080.3|2080|2077.9|2077.6|2080.4|2080.1|2077.8|2077.5|1869
1716404100000|2024-05-22 18:55:00|2078|2077.7|2079.7|2079.4|2080|2079.7|2077.6|2077.3|1023
1716404400000|2024-05-22 19:00:00|2079.6|2079.3|2082|2081.7|2082.2|2081.9|2079.2|2078.9|1412
1716404700000|2024-05-22 19:05:00|2081.9|2081.6|2082.7|2082.4|2083.4|2083.1|2081.6|2081.3|1678
1716405000000|2024-05-22 19:10:00|2082.8|2082.5|2079.4|2079.1|2082.8|2082.5|2079.3|2079|1289
1716405300000|2024-05-22 19:15:00|2079.3|2079|2076.7|2076.4|2080.1|2079.8|2075.9|2075.6|2157
1716405600000|2024-05-22 19:20:00|2076.8|2076.5|2079.5|2079.2|2079.6|2079.3|2076.7|2076.4|1189
1716405900000|2024-05-22 19:25:00|2079.4|2079.1|2080.2|2079.9|2080.8|2080.5|2078.8|2078.5|1806
1716406200000|2024-05-22 19:30:00|2080.1|2079.8|2082.8|2082.5|2084.9|2084.6|2079.9|2079.6|2509
1716406500000|2024-05-22 19:35:00|2082.9|2082.6|2082.3|2082|2084|2083.7|2082|2081.7|1329
1716406800000|2024-05-22 19:40:00|2082.4|2082.1|2079.7|2079.4|2082.7|2082.4|2079.4|2079.1|1936
1716407100000|2024-05-22 19:45:00|2079.6|2079.3|2078.5|2078.2|2081.3|2081|2078.1|2077.8|1602
1716407400000|2024-05-22 19:50:00|2078.6|2078.3|2081.5|2081.2|2081.6|2081.3|2077.6|2077.3|2984
1716407700000|2024-05-22 19:55:00|2082.1|2081.8|2083.3|2083|2083.7|2083.4|2080.1|2079.8|11865
1716408000000|2024-05-22 20:00:00|2083|2082.7|2085.4|2085.1|2086.3|2086|2082.8|2082.5|4128
1716408300000|2024-05-22 20:05:00|2085.5|2085.2|2083.6|2083.3|2085.5|2085.2|2083|2082.7|1064
1716408600000|2024-05-22 20:10:00|2083.7|2083.4|2082.6|2082.3|2083.7|2083.4|2082.5|2082.2|844
1716408900000|2024-05-22 20:15:00|2082.5|2082.2|2081.2|2080.9|2083.4|2083.1|2079.9|2079.6|944
1716409200000|2024-05-22 20:20:00|2081.3|2081|2079.5|2079.2|2086.8|2086.5|2078.9|2078.6|2666
1716409500000|2024-05-22 20:25:00|2079.7|2079.4|2079.4|2079.1|2082.2|2081.9|2078.3|2078|1364
1716409800000|2024-05-22 20:30:00|2079.2|2078.9|2077.4|2077.1|2080.9|2080.6|2076.8|2076.5|863
1716410100000|2024-05-22 20:35:00|2077.5|2077.2|2079.8|2079.5|2079.8|2079.5|2077.5|2077.2|700
1716410400000|2024-05-22 20:40:00|2079.7|2079.4|2079.8|2079.5|2079.9|2079.6|2078.1|2077.8|242
1716410700000|2024-05-22 20:45:00|2079.9|2079.6|2079.5|2079.2|2080.1|2079.8|2079.1|2078.8|225
1716411000000|2024-05-22 20:50:00|2079.4|2079.1|2079.1|2078.8|2079.6|2079.3|2078.8|2078.5|233
1716411300000|2024-05-22 20:55:00|2078.9|2078.6|2078|2077.2|2079|2078.7|2077.6|2077.2|304
1716411600000|2024-05-22 21:00:00|2077.9|2077.1|2078.1|2077.3|2078.4|2077.6|2077.9|2077.1|0
1716411900000|2024-05-22 21:05:00|2078|2077.2|2078.3|2077.5|2078.3|2077.5|2078|2077.2|0
1716412200000|2024-05-22 21:10:00|2078.4|2077.6|2079.4|2078.6|2079.4|2078.6|2078.3|2077.5|0
1716412500000|2024-05-22 21:15:00|2079.3|2078.5|2079.3|2078.5|2079.4|2078.6|2079|2078.2|0
1716412800000|2024-05-22 21:20:00|2079.4|2078.6|2079.9|2079.1|2079.9|2079.1|2079.2|2078.4|0
1716413100000|2024-05-22 21:25:00|2079.8|2079|2080.2|2079.4|2080.5|2079.7|2079.7|2078.9|0
1716413400000|2024-05-22 21:30:00|2080.3|2079.5|2081.5|2080.7|2082.1|2081.3|2080.2|2079.4|0
1716413700000|2024-05-22 21:35:00|2081.8|2081|2081.6|2080.8|2082|2081.2|2081|2080.2|0
1716414000000|2024-05-22 21:40:00|2081.7|2080.9|2081.2|2080.4|2081.8|2081|2081.2|2080.4|0
1716414300000|2024-05-22 21:45:00|2081.1|2080.3|2081.4|2080.6|2081.4|2080.6|2081.1|2080.3|0
1716414600000|2024-05-22 21:50:00|2081.5|2080.7|2081.1|2080.3|2081.6|2080.8|2081.1|2080.3|0
1716414900000|2024-05-22 21:55:00|2081|2080.2|2081|2080.2|2081.4|2080.6|2081|2080.2|0
1716415200000|2024-05-22 22:00:00|2078.8|2078.5|2080.3|2080|2081.3|2081|2078.8|2078.5|417
1716415500000|2024-05-22 22:05:00|2080.2|2079.9|2079.7|2079.4|2080.7|2080.4|2079.1|2078.8|142
1716415800000|2024-05-22 22:10:00|2079.6|2079.3|2079.7|2079.4|2080.2|2079.9|2079.2|2078.9|108
1716416100000|2024-05-22 22:15:00|2079.8|2079.5|2078.3|2078|2080|2079.7|2078.3|2078|207
1716416400000|2024-05-22 22:20:00|2078.5|2078.2|2078.3|2078|2078.9|2078.6|2077.9|2077.6|75
1716416700000|2024-05-22 22:25:00|2078.4|2078.1|2079.3|2079|2079.9|2079.6|2078.4|2078.1|37
1716417000000|2024-05-22 22:30:00|2079.2|2078.9|2079.6|2079.3|2079.9|2079.6|2079.2|2078.9|37
1716417300000|2024-05-22 22:35:00|2079.5|2079.2|2079.3|2079|2079.9|2079.6|2079.1|2078.8|78
1716417600000|2024-05-22 22:40:00|2079.5|2079.2|2079.8|2079.5|2079.9|2079.6|2079.5|2079.2|123
1716417900000|2024-05-22 22:45:00|2079.7|2079.4|2080.5|2080.2|2080.5|2080.2|2079.7|2079.4|46
1716418200000|2024-05-22 22:50:00|2080.7|2080.4|2080.4|2080.1|2080.9|2080.6|2080.4|2080.1|47
1716418500000|2024-05-22 22:55:00|2080.6|2080.3|2080.6|2080.3|2080.8|2080.5|2080.4|2080.1|27
1716418800000|2024-05-22 23:00:00|2080.7|2080.4|2081.3|2081|2081.4|2081.1|2080.5|2080.2|88
1716419100000|2024-05-22 23:05:00|2081.4|2081.1|2081.6|2081.3|2082.1|2081.8|2081.4|2081.1|71
1716419400000|2024-05-22 23:10:00|2081.7|2081.4|2081.7|2081.4|2082|2081.7|2081.6|2081.3|36
1716419700000|2024-05-22 23:15:00|2081.8|2081.5|2082.2|2081.9|2082.5|2082.2|2081.6|2081.3|95
1716420000000|2024-05-22 23:20:00|2082.3|2082|2082.2|2081.9|2082.4|2082.1|2082.1|2081.8|17
1716420300000|2024-05-22 23:25:00|2082.3|2082|2082|2081.7|2082.3|2082|2082|2081.7|7
1716420600000|2024-05-22 23:30:00|2082.1|2081.8|2082.4|2082.1|2082.6|2082.3|2081.9|2081.6|23
1716420900000|2024-05-22 23:35:00|2082.3|2082|2082.3|2082|2082.8|2082.5|2082.2|2081.9|61
1716421200000|2024-05-22 23:40:00|2082.4|2082.1|2082.3|2082|2082.5|2082.2|2082.3|2082|13
1716421500000|2024-05-22 23:45:00|2082.4|2082.1|2082.8|2082.5|2083|2082.7|2082.3|2082|28
1716421800000|2024-05-22 23:50:00|2082.7|2082.4|2082.8|2082.5|2083.1|2082.8|2082.7|2082.4|26
1716422100000|2024-05-22 23:55:00|2082.7|2082.4|2082.8|2082.5|2083.1|2082.8|2082.7|2082.4|31
1716422400000|2024-05-23 00:00:00|2082.9|2082.6|2082.8|2082.5|2083.1|2082.8|2082.2|2081.9|108
1716422700000|2024-05-23 00:05:00|2082.7|2082.4|2082.7|2082.4|2083.3|2083|2082.4|2082.1|75
1716423000000|2024-05-23 00:10:00|2082.6|2082.3|2082.4|2082.1|2082.9|2082.6|2082.4|2082.1|37
1716423300000|2024-05-23 00:15:00|2082.5|2082.2|2083.2|2082.9|2083.4|2083.1|2082.4|2082.1|153
1716423600000|2024-05-23 00:20:00|2083.1|2082.8|2082|2081.7|2083.3|2083|2082|2081.7|105
1716423900000|2024-05-23 00:25:00|2082.1|2081.8|2081.6|2081.3|2082.1|2081.8|2081.5|2081.2|63
1716424200000|2024-05-23 00:30:00|2081.7|2081.4|2081.3|2081|2081.7|2081.4|2081.1|2080.8|87
1716424500000|2024-05-23 00:35:00|2081.4|2081.1|2081.6|2081.3|2081.7|2081.4|2080.9|2080.6|37
1716424800000|2024-05-23 00:40:00|2081.5|2081.2|2081.1|2080.8|2081.7|2081.4|2081.1|2080.8|40
1716425100000|2024-05-23 00:45:00|2081.2|2080.9|2080.8|2080.5|2081.4|2081.1|2080.8|2080.5|48
1716425400000|2024-05-23 00:50:00|2080.9|2080.6|2081|2080.7|2081.2|2080.9|2080.7|2080.4|57
1716425700000|2024-05-23 00:55:00|2080.9|2080.6|2081|2080.7|2081.1|2080.8|2080.6|2080.3|49
1716426000000|2024-05-23 01:00:00|2081.1|2080.8|2080.7|2080.4|2081.2|2080.9|2080.4|2080.1|25
1716426300000|2024-05-23 01:05:00|2080.8|2080.5|2081.9|2081.6|2081.9|2081.6|2080.8|2080.5|12
1716426600000|2024-05-23 01:10:00|2081.8|2081.5|2080.9|2080.6|2081.8|2081.5|2080.9|2080.6|28
1716426900000|2024-05-23 01:15:00|2081|2080.7|2080.9|2080.6|2081.5|2081.2|2080.8|2080.5|19
1716427200000|2024-05-23 01:20:00|2081|2080.7|2081.3|2081|2081.3|2081|2080.6|2080.3|14
1716427500000|2024-05-23 01:25:00|2081.4|2081.1|2081.8|2081.5|2081.9|2081.6|2081.2|2080.9|64
1716427800000|2024-05-23 01:30:00|2081.9|2081.6|2082.4|2082.1|2082.4|2082.1|2081.7|2081.4|41
1716428100000|2024-05-23 01:35:00|2082.5|2082.2|2082.8|2082.5|2083.1|2082.8|2082.4|2082.1|113
1716428400000|2024-05-23 01:40:00|2082.7|2082.4|2083.1|2082.8|2083.3|2083|2082.7|2082.4|94
1716428700000|2024-05-23 01:45:00|2083.2|2082.9|2083.6|2083.3|2084|2083.7|2083.2|2082.9|103
1716429000000|2024-05-23 01:50:00|2083.7|2083.4|2084.4|2084.1|2084.7|2084.4|2083.6|2083.3|109
1716429300000|2024-05-23 01:55:00|2084.3|2084|2084.1|2083.8|2084.6|2084.3|2084|2083.7|46
1716429600000|2024-05-23 02:00:00|2083.9|2083.6|2084|2083.7|2084.5|2084.2|2083.9|2083.6|40
1716429900000|2024-05-23 02:05:00|2084.1|2083.8|2083.2|2082.9|2084.2|2083.9|2083.2|2082.9|97
1716430200000|2024-05-23 02:10:00|2083.3|2083|2083.5|2083.2|2083.6|2083.3|2083.3|2083|15
1716430500000|2024-05-23 02:15:00|2083.6|2083.3|2083.6|2083.3|2083.8|2083.5|2083.4|2083.1|8
1716430800000|2024-05-23 02:20:00|2083.7|2083.4|2083.4|2083.1|2083.7|2083.4|2083.3|2083|74
1716431100000|2024-05-23 02:25:00|2083.5|2083.2|2083.7|2083.4|2083.9|2083.6|2083.3|2083|33
1716431400000|2024-05-23 02:30:00|2083.8|2083.5|2084.1|2083.8|2084.4|2084.1|2083.7|2083.4|41
1716431700000|2024-05-23 02:35:00|2084.2|2083.9|2084.6|2084.3|2084.7|2084.4|2084.2|2083.9|90
1716432000000|2024-05-23 02:40:00|2084.7|2084.4|2084.2|2083.9|2084.7|2084.4|2084.2|2083.9|47
1716432300000|2024-05-23 02:45:00|2084.3|2084|2084.6|2084.3|2084.7|2084.4|2084.3|2084|22
1716432600000|2024-05-23 02:50:00|2084.7|2084.4|2084.7|2084.4|2084.8|2084.5|2084.6|2084.3|9
1716432900000|2024-05-23 02:55:00|2084.8|2084.5|2088.1|2087.8|2088.1|2087.8|2084.8|2084.5|411
1716433200000|2024-05-23 03:00:00|2088.8|2088.5|2088.2|2087.9|2089.4|2089.1|2087.8|2087.5|370
1716433500000|2024-05-23 03:05:00|2088.1|2087.8|2089.1|2088.8|2089.2|2088.9|2088|2087.7|126
1716433800000|2024-05-23 03:10:00|2089|2088.7|2089.3|2089|2089.3|2089|2088.6|2088.3|44
1716434100000|2024-05-23 03:15:00|2089.4|2089.1|2090|2089.7|2090.6|2090.3|2088.9|2088.6|273
1716434400000|2024-05-23 03:20:00|2090.1|2089.8|2090.3|2090|2090.5|2090.2|2089.8|2089.5|64
1716434700000|2024-05-23 03:25:00|2090.4|2090.1|2089.8|2089.5|2090.4|2090.1|2089.7|2089.4|50
1716435000000|2024-05-23 03:30:00|2089.9|2089.6|2089.9|2089.6|2090.1|2089.8|2089.8|2089.5|30
1716435300000|2024-05-23 03:35:00|2090|2089.7|2090.2|2089.9|2090.3|2090|2089.6|2089.3|54
1716435600000|2024-05-23 03:40:00|2090.1|2089.8|2089.9|2089.6|2090.3|2090|2089.6|2089.3|30
1716435900000|2024-05-23 03:45:00|2089.8|2089.5|2090|2089.7|2090.3|2090|2089.8|2089.5|9
1716436200000|2024-05-23 03:50:00|2090.1|2089.8|2090.4|2090.1|2090.4|2090.1|2089.8|2089.5|10
1716436500000|2024-05-23 03:55:00|2090.3|2090|2090.3|2090|2090.4|2090.1|2090.2|2089.9|6
1716436800000|2024-05-23 04:00:00|2090.2|2089.9|2090.9|2090.6|2091|2090.7|2090.2|2089.9|46
1716437100000|2024-05-23 04:05:00|2091.1|2090.8|2090.8|2090.5|2091.3|2091|2090.8|2090.5|44
1716437400000|2024-05-23 04:10:00|2091|2090.7|2090.9|2090.6|2091|2090.7|2090.8|2090.5|39
1716437700000|2024-05-23 04:15:00|2090.8|2090.5|2091.1|2090.8|2091.1|2090.8|2090.8|2090.5|7
1716438000000|2024-05-23 04:20:00|2091.2|2090.9|2091.2|2090.9|2091.3|2091|2091|2090.7|4
1716438300000|2024-05-23 04:25:00|2091.3|2091|2091.2|2090.9|2091.3|2091|2091.1|2090.8|13
1716438600000|2024-05-23 04:30:00|2090.8|2090.5|2090.8|2090.5|2091|2090.7|2090.8|2090.5|186
1716438900000|2024-05-23 04:35:00|2090.9|2090.6|2091|2090.7|2091.2|2090.9|2090.8|2090.5|16
1716439200000|2024-05-23 04:40:00|2090.9|2090.6|2090.9|2090.6|2091|2090.7|2090.8|2090.5|30
1716439500000|2024-05-23 04:45:00|2090.8|2090.5|2090.3|2090|2090.9|2090.6|2090.3|2090|53
1716439800000|2024-05-23 04:50:00|2090.5|2090.2|2090.1|2089.8|2090.5|2090.2|2090.1|2089.8|11
1716440100000|2024-05-23 04:55:00|2090|2089.7|2089.9|2089.6|2090.2|2089.9|2089.9|2089.6|20
1716440400000|2024-05-23 05:00:00|2089.8|2089.5|2089.8|2089.5|2090.1|2089.8|2089.6|2089.3|28
1716440700000|2024-05-23 05:05:00|2089.7|2089.4|2089.4|2089.1|2089.8|2089.5|2089.1|2088.8|49
1716441000000|2024-05-23 05:10:00|2089.3|2089|2089|2088.7|2089.4|2089.1|2088.8|2088.5|21
1716441300000|2024-05-23 05:15:00|2089.1|2088.8|2088.8|2088.5|2089.4|2089.1|2088.8|2088.5|26
1716441600000|2024-05-23 05:20:00|2088.9|2088.6|2089.2|2088.9|2089.2|2088.9|2088.9|2088.6|8
1716441900000|2024-05-23 05:25:00|2089.3|2089|2088.8|2088.5|2089.3|2089|2088.8|2088.5|13
1716442200000|2024-05-23 05:30:00|2088.7|2088.4|2088.8|2088.5|2089|2088.7|2088.6|2088.3|36
1716442500000|2024-05-23 05:35:00|2088.9|2088.6|2088.7|2088.4|2089|2088.7|2088.7|2088.4|14
1716442800000|2024-05-23 05:40:00|2089.1|2088.8|2088.8|2088.5|2089.2|2088.9|2088.7|2088.4|72
1716443100000|2024-05-23 05:45:00|2088.7|2088.4|2088.4|2088.1|2089.2|2088.9|2088.4|2088.1|48
1716443400000|2024-05-23 05:50:00|2088.5|2088.2|2088.3|2088|2088.7|2088.4|2088.3|2088|10
1716443700000|2024-05-23 05:55:00|2088.2|2087.9|2088.2|2087.9|2088.4|2088.1|2088.1|2087.8|27
1716444000000|2024-05-23 06:00:00|2088.1|2087.8|2088.1|2087.8|2088.2|2087.9|2087.4|2087.1|80
1716444300000|2024-05-23 06:05:00|2088.2|2087.9|2088|2087.7|2088.4|2088.1|2088|2087.7|35
1716444600000|2024-05-23 06:10:00|2088.1|2087.8|2088.3|2088|2088.4|2088.1|2087.9|2087.6|41
1716444900000|2024-05-23 06:15:00|2088.4|2088.1|2088.5|2088.2|2088.7|2088.4|2088.1|2087.8|58
1716445200000|2024-05-23 06:20:00|2088.4|2088.1|2088.8|2088.5|2088.9|2088.6|2088.4|2088.1|19
1716445500000|2024-05-23 06:25:00|2088.7|2088.4|2087.8|2087.5|2088.7|2088.4|2087.6|2087.3|80
1716445800000|2024-05-23 06:30:00|2087.9|2087.6|2087.1|2086.8|2088.1|2087.8|2087.1|2086.8|120
1716446100000|2024-05-23 06:35:00|2087|2086.7|2086.7|2086.4|2087|2086.7|2086.1|2085.8|146
1716446400000|2024-05-23 06:40:00|2086.6|2086.3|2087.2|2086.9|2087.2|2086.9|2086.4|2086.1|37
1716446700000|2024-05-23 06:45:00|2087.4|2087.1|2087.5|2087.2|2087.7|2087.4|2087.2|2086.9|64
1716447000000|2024-05-23 06:50:00|2087.4|2087.1|2087.1|2086.8|2087.9|2087.6|2087.1|2086.8|38
1716447300000|2024-05-23 06:55:00|2087.3|2087|2087|2086.7|2087.3|2087|2086.7|2086.4|32
1716447600000|2024-05-23 07:00:00|2087.1|2086.8|2086.7|2086.4|2087.8|2087.5|2086.6|2086.3|119
1716447900000|2024-05-23 07:05:00|2086.9|2086.6|2086.6|2086.3|2087.2|2086.9|2086.3|2086|104
1716448200000|2024-05-23 07:10:00|2086.5|2086.2|2086.7|2086.4|2087.5|2087.2|2086.2|2085.9|113
1716448500000|2024-05-23 07:15:00|2086.4|2086.1|2087.6|2087.3|2088.3|2088|2086.4|2086.1|141
1716448800000|2024-05-23 07:20:00|2087.5|2087.2|2087.7|2087.4|2087.7|2087.4|2086.7|2086.4|53
1716449100000|2024-05-23 07:25:00|2087.6|2087.3|2087.4|2087.1|2088.3|2088|2087.2|2086.9|56
1716449400000|2024-05-23 07:30:00|2087.5|2087.2|2086.6|2086.3|2088|2087.7|2086.3|2086|169
1716449700000|2024-05-23 07:35:00|2086.5|2086.2|2086.2|2085.9|2086.9|2086.6|2085.7|2085.4|87
1716450000000|2024-05-23 07:40:00|2086.1|2085.8|2085.6|2085.3|2086.6|2086.3|2085.6|2085.3|105
1716450300000|2024-05-23 07:45:00|2085.7|2085.4|2085.3|2085|2085.8|2085.5|2085.1|2084.8|83
1716450600000|2024-05-23 07:50:00|2085.4|2085.1|2084.9|2084.6|2085.8|2085.5|2084.9|2084.6|41
1716450900000|2024-05-23 07:55:00|2084.8|2084.5|2085.7|2085.4|2085.8|2085.5|2084.8|2084.5|75
1716451200000|2024-05-23 08:00:00|2085.6|2085.3|2085.3|2085|2086.3|2086|2085.3|2085|102
1716451500000|2024-05-23 08:05:00|2085.4|2085.1|2085.7|2085.4|2085.9|2085.6|2084.6|2084.3|137
1716451800000|2024-05-23 08:10:00|2085.6|2085.3|2085.2|2084.9|2086|2085.7|2084.8|2084.5|137
1716452100000|2024-05-23 08:15:00|2085|2084.7|2085.5|2085.2|2085.9|2085.6|2085|2084.7|152
1716452400000|2024-05-23 08:20:00|2085.6|2085.3|2086.3|2086|2087|2086.7|2085.5|2085.2|192
1716452700000|2024-05-23 08:25:00|2086.5|2086.2|2086.7|2086.4|2087.1|2086.8|2086.3|2086|166
1716453000000|2024-05-23 08:30:00|2086.8|2086.5|2086.2|2085.9|2087.5|2087.2|2086.2|2085.9|175
1716453300000|2024-05-23 08:35:00|2086.3|2086|2085.7|2085.4|2086.4|2086.1|2085.7|2085.4|208
1716453600000|2024-05-23 08:40:00|2085.6|2085.3|2084.5|2084.2|2085.8|2085.5|2084.5|2084.2|125
1716453900000|2024-05-23 08:45:00|2084.6|2084.3|2084.4|2084.1|2085.4|2085.1|2084.2|2083.9|52
1716454200000|2024-05-23 08:50:00|2084.3|2084|2084.3|2084|2084.4|2084.1|2083.4|2083.1|138
1716454500000|2024-05-23 08:55:00|2084.4|2084.1|2085.1|2084.8|2085.3|2085|2084.3|2084|119
1716454800000|2024-05-23 09:00:00|2085.2|2084.9|2085.6|2085.3|2085.9|2085.6|2084.6|2084.3|117
1716455100000|2024-05-23 09:05:00|2085.8|2085.5|2085.9|2085.6|2086|2085.7|2085.6|2085.3|59
1716455400000|2024-05-23 09:10:00|2086|2085.7|2086.7|2086.4|2086.7|2086.4|2086|2085.7|44
1716455700000|2024-05-23 09:15:00|2086.8|2086.5|2087.1|2086.8|2087.1|2086.8|2086.4|2086.1|54
1716456000000|2024-05-23 09:20:00|2087.2|2086.9|2086.8|2086.5|2087.3|2087|2086.8|2086.5|48
1716456300000|2024-05-23 09:25:00|2086.7|2086.4|2087.8|2087.5|2087.8|2087.5|2086.7|2086.4|161
1716456600000|2024-05-23 09:30:00|2087.9|2087.6|2087.6|2087.3|2088.1|2087.8|2087.5|2087.2|105
1716456900000|2024-05-23 09:35:00|2087.7|2087.4|2087.7|2087.4|2087.9|2087.6|2087.4|2087.1|81
1716457200000|2024-05-23 09:40:00|2087.8|2087.5|2088.3|2088|2088.5|2088.2|2087.7|2087.4|124
1716457500000|2024-05-23 09:45:00|2088.4|2088.1|2088|2087.7|2088.6|2088.3|2088|2087.7|62
1716457800000|2024-05-23 09:50:00|2088.2|2087.9|2088|2087.7|2088.3|2088|2087.6|2087.3|299
1716458100000|2024-05-23 09:55:00|2087.9|2087.6|2087.9|2087.6|2088.3|2088|2087.6|2087.3|111
1716458400000|2024-05-23 10:00:00|2088|2087.7|2088.3|2088|2088.5|2088.2|2087.6|2087.3|239
1716458700000|2024-05-23 10:05:00|2088.4|2088.1|2087.9|2087.6|2088.4|2088.1|2087.7|2087.4|64
1716459000000|2024-05-23 10:10:00|2087.8|2087.5|2088.3|2088|2088.8|2088.5|2087.7|2087.4|234
1716459300000|2024-05-23 10:15:00|2088.4|2088.1|2088.3|2088|2088.4|2088.1|2087.8|2087.5|66
1716459600000|2024-05-23 10:20:00|2088.4|2088.1|2088.6|2088.3|2089|2088.7|2088|2087.7|67
1716459900000|2024-05-23 10:25:00|2088.7|2088.4|2088.4|2088.1|2088.7|2088.4|2088|2087.7|63
1716460200000|2024-05-23 10:30:00|2088.5|2088.2|2088.8|2088.5|2089.2|2088.9|2088.5|2088.2|75
1716460500000|2024-05-23 10:35:00|2088.9|2088.6|2088.5|2088.2|2089|2088.7|2088.2|2087.9|34
1716460800000|2024-05-23 10:40:00|2088.4|2088.1|2088.3|2088|2088.6|2088.3|2088.1|2087.8|36
1716461100000|2024-05-23 10:45:00|2088.4|2088.1|2088.7|2088.4|2088.8|2088.5|2088.1|2087.8|61
1716461400000|2024-05-23 10:50:00|2088.8|2088.5|2088.6|2088.3|2088.9|2088.6|2088.1|2087.8|60
1716461700000|2024-05-23 10:55:00|2088.7|2088.4|2089.3|2089|2089.3|2089|2088.7|2088.4|120
1716462000000|2024-05-23 11:00:00|2089.2|2088.9|2088.8|2088.5|2089.5|2089.2|2088.7|2088.4|165
1716462300000|2024-05-23 11:05:00|2088.7|2088.4|2088.3|2088|2088.8|2088.5|2088|2087.7|81
1716462600000|2024-05-23 11:10:00|2088.2|2087.9|2087.5|2087.2|2088.4|2088.1|2087.3|2087|193
1716462900000|2024-05-23 11:15:00|2087.6|2087.3|2087.3|2087|2087.9|2087.6|2087.2|2086.9|108
1716463200000|2024-05-23 11:20:00|2087.4|2087.1|2087.8|2087.5|2087.9|2087.6|2087.2|2086.9|83
1716463500000|2024-05-23 11:25:00|2087.9|2087.6|2088.1|2087.8|2088.3|2088|2087.8|2087.5|94
1716463800000|2024-05-23 11:30:00|2088.2|2087.9|2090.2|2089.9|2090.5|2090.2|2088|2087.7|203
1716464100000|2024-05-23 11:35:00|2090.1|2089.8|2089.8|2089.5|2090.2|2089.9|2089.2|2088.9|145
1716464400000|2024-05-23 11:40:00|2089.9|2089.6|2090.2|2089.9|2090.2|2089.9|2089.4|2089.1|135
1716464700000|2024-05-23 11:45:00|2090|2089.7|2090.3|2090|2090.4|2090.1|2089.8|2089.5|90
1716465000000|2024-05-23 11:50:00|2090.4|2090.1|2089.6|2089.3|2090.6|2090.3|2089.6|2089.3|78
1716465300000|2024-05-23 11:55:00|2089.7|2089.4|2091.3|2091|2091.6|2091.3|2089.7|2089.4|234
1716465600000|2024-05-23 12:00:00|2091.2|2090.9|2091.5|2091.2|2092.1|2091.8|2090.4|2090.1|423
1716465900000|2024-05-23 12:05:00|2091.7|2091.4|2093|2092.7|2093.2|2092.9|2091.6|2091.3|462
1716466200000|2024-05-23 12:10:00|2093.2|2092.9|2091.8|2091.5|2093.2|2092.9|2091.8|2091.5|187
1716466500000|2024-05-23 12:15:00|2091.7|2091.4|2091.8|2091.5|2092.6|2092.3|2091.5|2091.2|245
1716466800000|2024-05-23 12:20:00|2091.7|2091.4|2092.1|2091.8|2092.7|2092.4|2091.5|2091.2|326
1716467100000|2024-05-23 12:25:00|2092|2091.7|2091.6|2091.3|2092.7|2092.4|2091.4|2091.1|317
1716467400000|2024-05-23 12:30:00|2091.7|2091.4|2093.3|2093|2094.4|2094.1|2089.8|2089.5|1390
1716467700000|2024-05-23 12:35:00|2093.4|2093.1|2093.4|2093.1|2094.4|2094.1|2092.4|2092.1|494
1716468000000|2024-05-23 12:40:00|2093.5|2093.2|2092.6|2092.3|2094.2|2093.9|2092.3|2092|364
1716468300000|2024-05-23 12:45:00|2092.7|2092.4|2092.3|2092|2092.7|2092.4|2091.4|2091.1|299
1716468600000|2024-05-23 12:50:00|2092.2|2091.9|2091.3|2091|2092.6|2092.3|2091.2|2090.9|231
1716468900000|2024-05-23 12:55:00|2091.4|2091.1|2090|2089.7|2091.5|2091.2|2089.6|2089.3|473
1716469200000|2024-05-23 13:00:00|2090.1|2089.8|2090.2|2089.9|2091|2090.7|2089.7|2089.4|499
1716469500000|2024-05-23 13:05:00|2090.3|2090|2089.8|2089.5|2090.5|2090.2|2089.6|2089.3|182
1716469800000|2024-05-23 13:10:00|2089.9|2089.6|2089.3|2089|2090.1|2089.8|2089.1|2088.8|275
1716470100000|2024-05-23 13:15:00|2089.2|2088.9|2088.1|2087.8|2089.3|2089|2087.8|2087.5|544
1716470400000|2024-05-23 13:20:00|2088.2|2087.9|2089.8|2089.5|2090.1|2089.8|2088.1|2087.8|461
1716470700000|2024-05-23 13:25:00|2089.9|2089.6|2090.4|2090.1|2090.5|2090.2|2087.2|2086.9|1323
1716471000000|2024-05-23 13:30:00|2090|2089.7|2081.7|2081.4|2091.6|2091.3|2081.1|2080.8|7278
1716471300000|2024-05-23 13:35:00|2081.5|2081.2|2080.1|2079.8|2082.8|2082.5|2077.9|2077.6|4305
1716471600000|2024-05-23 13:40:00|2080|2079.7|2080.5|2080.2|2080.8|2080.5|2077.1|2076.8|3823
1716471900000|2024-05-23 13:45:00|2080.6|2080.3|2073.2|2072.9|2080.6|2080.3|2071.3|2071|5761
1716472200000|2024-05-23 13:50:00|2073.4|2073.1|2067|2066.7|2073.4|2073.1|2066.4|2066.1|6386
1716472500000|2024-05-23 13:55:00|2067.1|2066.8|2070|2069.7|2070.6|2070.3|2067.1|2066.8|3484
1716472800000|2024-05-23 14:00:00|2069.6|2069.3|2068.1|2067.8|2072.3|2072|2065.9|2065.6|4326
1716473100000|2024-05-23 14:05:00|2068.3|2068|2067.5|2067.2|2069.1|2068.8|2065.8|2065.5|2662
1716473400000|2024-05-23 14:10:00|2067.4|2067.1|2072.8|2072.5|2073.2|2072.9|2067|2066.7|2754
1716473700000|2024-05-23 14:15:00|2073|2072.7|2072|2071.7|2074.5|2074.2|2071.2|2070.9|3384
1716474000000|2024-05-23 14:20:00|2072.1|2071.8|2066.9|2066.6|2072.4|2072.1|2066.1|2065.8|3100
1716474300000|2024-05-23 14:25:00|2066.7|2066.4|2068.2|2067.9|2068.3|2068|2065.3|2065|2114
1716474600000|2024-05-23 14:30:00|2068.4|2068.1|2065.7|2065.4|2068.5|2068.2|2065.2|2064.9|3151
1716474900000|2024-05-23 14:35:00|2065.8|2065.5|2068.5|2068.2|2068.6|2068.3|2065.4|2065.1|1712
1716475200000|2024-05-23 14:40:00|2068.4|2068.1|2066|2065.7|2069.3|2069|2065.9|2065.6|1521
1716475500000|2024-05-23 14:45:00|2066.1|2065.8|2064.3|2064|2066.7|2066.4|2064|2063.7|2004
1716475800000|2024-05-23 14:50:00|2064.4|2064.1|2062.2|2061.9|2064.4|2064.1|2061.3|2061|2839
1716476100000|2024-05-23 14:55:00|2062.1|2061.8|2060.8|2060.5|2062.6|2062.3|2059.9|2059.6|2790
1716476400000|2024-05-23 15:00:00|2060.9|2060.6|2063.5|2063.2|2064.4|2064.1|2060.6|2060.3|3040
1716476700000|2024-05-23 15:05:00|2063.3|2063|2069.2|2068.9|2069.4|2069.1|2062.9|2062.6|2987
1716477000000|2024-05-23 15:10:00|2069.1|2068.8|2068.3|2068|2070.2|2069.9|2067.2|2066.9|2343
1716477300000|2024-05-23 15:15:00|2068.4|2068.1|2067.9|2067.6|2070.3|2070|2067.5|2067.2|1844
1716477600000|2024-05-23 15:20:00|2068.2|2067.9|2066.7|2066.4|2068.6|2068.3|2066.4|2066.1|1569
1716477900000|2024-05-23 15:25:00|2066.6|2066.3|2067.3|2067|2067.6|2067.3|2065.7|2065.4|1458
1716478200000|2024-05-23 15:30:00|2067.2|2066.9|2068.3|2068|2069|2068.7|2066.7|2066.4|1659
1716478500000|2024-05-23 15:35:00|2068.2|2067.9|2068.6|2068.3|2069.4|2069.1|2066|2065.7|1565
1716478800000|2024-05-23 15:40:00|2068.7|2068.4|2069.7|2069.4|2070.2|2069.9|2068.5|2068.2|1236
1716479100000|2024-05-23 15:45:00|2069.6|2069.3|2069.7|2069.4|2070.3|2070|2068.4|2068.1|950
1716479400000|2024-05-23 15:50:00|2069.8|2069.5|2069.8|2069.5|2070.6|2070.3|2069.2|2068.9|920
1716479700000|2024-05-23 15:55:00|2069.7|2069.4|2069.5|2069.2|2071.8|2071.5|2069.4|2069.1|1209
1716480000000|2024-05-23 16:00:00|2069.6|2069.3|2070.9|2070.6|2071.8|2071.5|2068.9|2068.6|930
1716480300000|2024-05-23 16:05:00|2070.7|2070.4|2069.1|2068.8|2071.3|2071|2068.7|2068.4|1174
1716480600000|2024-05-23 16:10:00|2069.2|2068.9|2067.4|2067.1|2069.5|2069.2|2067.2|2066.9|1867
1716480900000|2024-05-23 16:15:00|2067.3|2067|2068.4|2068.1|2068.6|2068.3|2066.8|2066.5|975
1716481200000|2024-05-23 16:20:00|2068.3|2068|2070.5|2070.2|2070.7|2070.4|2067.8|2067.5|874
1716481500000|2024-05-23 16:25:00|2070.4|2070.1|2071.2|2070.9|2071.5|2071.2|2070.2|2069.9|816
1716481800000|2024-05-23 16:30:00|2071.1|2070.8|2071.9|2071.6|2072.8|2072.5|2070.9|2070.6|1201
1716482100000|2024-05-23 16:35:00|2072|2071.7|2071.7|2071.4|2073.5|2073.2|2071.5|2071.2|956
1716482400000|2024-05-23 16:40:00|2071.6|2071.3|2068.5|2068.2|2071.8|2071.5|2068.4|2068.1|1478
1716482700000|2024-05-23 16:45:00|2068.4|2068.1|2065.3|2065|2068.5|2068.2|2064.7|2064.4|2047
1716483000000|2024-05-23 16:50:00|2065.4|2065.1|2064.4|2064.1|2066.2|2065.9|2063.1|2062.8|1585
1716483300000|2024-05-23 16:55:00|2064.2|2063.9|2062.7|2062.4|2065.2|2064.9|2062.7|2062.4|1219
1716483600000|2024-05-23 17:00:00|2062.8|2062.5|2061.7|2061.4|2063.7|2063.4|2061.1|2060.8|1658
1716483900000|2024-05-23 17:05:00|2061.5|2061.2|2061.5|2061.2|2062.8|2062.5|2060.8|2060.5|1254
1716484200000|2024-05-23 17:10:00|2061.6|2061.3|2062.7|2062.4|2063.5|2063.2|2060.9|2060.6|1351
1716484500000|2024-05-23 17:15:00|2062.6|2062.3|2059.3|2059|2063.2|2062.9|2059.1|2058.8|2055
1716484800000|2024-05-23 17:20:00|2059.4|2059.1|2059.9|2059.6|2060.3|2060|2057.8|2057.5|1587
1716485100000|2024-05-23 17:25:00|2059.8|2059.5|2061.3|2061|2061.5|2061.2|2058.9|2058.6|881
1716485400000|2024-05-23 17:30:00|2061.1|2060.8|2059.2|2058.9|2061.3|2061|2058.9|2058.6|1334
1716485700000|2024-05-23 17:35:00|2059.3|2059|2053.4|2053.1|2059.4|2059.1|2053|2052.7|3660
1716486000000|2024-05-23 17:40:00|2053.5|2053.2|2051.8|2051.5|2056.5|2056.2|2051.1|2050.8|3195
1716486300000|2024-05-23 17:45:00|2051.6|2051.3|2053.2|2052.9|2054.2|2053.9|2051.3|2051|2007
1716486600000|2024-05-23 17:50:00|2053.3|2053|2051.3|2051|2054.3|2054|2050.7|2050.4|1733
1716486900000|2024-05-23 17:55:00|2051.2|2050.9|2048.1|2047.8|2051.4|2051.1|2047.5|2047.2|3225
1716487200000|2024-05-23 18:00:00|2048|2047.7|2042.2|2041.9|2048|2047.7|2042|2041.7|6604
1716487500000|2024-05-23 18:05:00|2042.4|2042.1|2045.5|2045.2|2046.1|2045.8|2041.2|2040.9|3365
1716487800000|2024-05-23 18:10:00|2045.4|2045.1|2043.6|2043.3|2046.2|2045.9|2041.9|2041.6|2983
1716488100000|2024-05-23 18:15:00|2043.5|2043.2|2039.6|2039.3|2045.1|2044.8|2039.6|2039.3|3310
1716488400000|2024-05-23 18:20:00|2039.5|2039.2|2039.2|2038.9|2041.7|2041.4|2039.1|2038.8|2882
1716488700000|2024-05-23 18:25:00|2039.1|2038.8|2040.2|2039.9|2043.1|2042.8|2039|2038.7|2128
1716489000000|2024-05-23 18:30:00|2040.1|2039.8|2040.2|2039.9|2041.1|2040.8|2038.5|2038.2|2759
1716489300000|2024-05-23 18:35:00|2040.3|2040|2043.4|2043.1|2043.7|2043.4|2039.2|2038.9|2696
1716489600000|2024-05-23 18:40:00|2043.5|2043.2|2041.2|2040.9|2043.8|2043.5|2040.9|2040.6|1831
1716489900000|2024-05-23 18:45:00|2041.3|2041|2040.6|2040.3|2042.2|2041.9|2039.9|2039.6|1953
1716490200000|2024-05-23 18:50:00|2040.7|2040.4|2039.8|2039.5|2041|2040.7|2038.8|2038.5|1800
1716490500000|2024-05-23 18:55:00|2039.9|2039.6|2039.3|2039|2040.8|2040.5|2039.1|2038.8|1678
1716490800000|2024-05-23 19:00:00|2039.2|2038.9|2042.1|2041.8|2042.8|2042.5|2039|2038.7|2285
1716491100000|2024-05-23 19:05:00|2042.3|2042|2043.3|2043|2043.7|2043.4|2040.6|2040.3|3026
1716491400000|2024-05-23 19:10:00|2043.2|2042.9|2043.2|2042.9|2043.7|2043.4|2041.5|2041.2|2016
1716491700000|2024-05-23 19:15:00|2043.3|2043|2042.9|2042.6|2044.2|2043.9|2042.2|2041.9|2397
1716492000000|2024-05-23 19:20:00|2043|2042.7|2042.3|2042|2044.3|2044|2042|2041.7|1882
1716492300000|2024-05-23 19:25:00|2042.2|2041.9|2042.7|2042.4|2043.5|2043.2|2041.7|2041.4|1574
1716492600000|2024-05-23 19:30:00|2042.8|2042.5|2045.1|2044.8|2045.8|2045.5|2042.6|2042.3|2801
1716492900000|2024-05-23 19:35:00|2045.2|2044.9|2045.3|2045|2046|2045.7|2044.5|2044.2|1780
1716493200000|2024-05-23 19:40:00|2045.4|2045.1|2044.9|2044.6|2045.7|2045.4|2043.7|2043.4|2294
1716493500000|2024-05-23 19:45:00|2044.7|2044.4|2043.3|2043|2045|2044.7|2042.1|2041.8|3758
1716493800000|2024-05-23 19:50:00|2043.6|2043.3|2046.1|2045.8|2046.4|2046.1|2043.2|2042.9|4802
1716494100000|2024-05-23 19:55:00|2045.7|2045.4|2047.1|2046.8|2047.8|2047.5|2044.6|2044.3|14632
1716494400000|2024-05-23 20:00:00|2047|2046.7|2045.9|2045.6|2047.4|2047.1|2045.8|2045.5|5552
1716494700000|2024-05-23 20:05:00|2045.8|2045.5|2048.1|2047.8|2048.1|2047.8|2045.7|2045.4|1867
1716495000000|2024-05-23 20:10:00|2048|2047.7|2048.1|2047.8|2049.5|2049.2|2047.8|2047.5|1571
1716495300000|2024-05-23 20:15:00|2048.3|2048|2049.3|2049|2049.8|2049.5|2048.3|2048|637
1716495600000|2024-05-23 20:20:00|2049.9|2049.6|2049.8|2049.5|2050.1|2049.8|2049.5|2049.2|339
1716495900000|2024-05-23 20:25:00|2049.9|2049.6|2049.4|2049.1|2050.1|2049.8|2049.2|2048.9|220
1716496200000|2024-05-23 20:30:00|2049.5|2049.2|2048.8|2048.5|2049.7|2049.4|2048.6|2048.3|393
1716496500000|2024-05-23 20:35:00|2048.9|2048.6|2049|2048.7|2049.4|2049.1|2048.8|2048.5|184
1716496800000|2024-05-23 20:40:00|2048.9|2048.6|2048.8|2048.5|2048.9|2048.6|2048.5|2048.2|220
1716497100000|2024-05-23 20:45:00|2048.9|2048.6|2050|2049.7|2050|2049.7|2048.8|2048.5|331
1716497400000|2024-05-23 20:50:00|2049.9|2049.6|2049.6|2049.3|2050.3|2050|2049.5|2049.2|208
1716497700000|2024-05-23 20:55:00|2049.5|2049.2|2050.1|2049.3|2050.4|2050.1|2049.4|2049.1|343
1716498000000|2024-05-23 21:00:00|2050|2049.2|2049.8|2049|2050.1|2049.3|2049.7|2048.9|0
1716498300000|2024-05-23 21:05:00|2049.7|2048.9|2049.6|2048.8|2049.7|2048.9|2049.6|2048.8|0
1716498600000|2024-05-23 21:10:00|2049.7|2048.9|2050.2|2049.4|2050.2|2049.4|2049.7|2048.9|0
1716498900000|2024-05-23 21:15:00|2050.1|2049.3|2050.1|2049.3|2050.2|2049.4|2050.1|2049.3|0
1716499200000|2024-05-23 21:20:00|2050.2|2049.4|2050.1|2049.3|2050.2|2049.4|2050.1|2049.3|0
1716499500000|2024-05-23 21:25:00|2049.9|2049.1|2049.5|2048.7|2049.9|2049.1|2049.5|2048.7|0
1716499800000|2024-05-23 21:30:00|2049.7|2048.9|2049.7|2048.9|2049.7|2048.9|2049.7|2048.9|0
1716500100000|2024-05-23 21:35:00|2049.8|2049|2049.7|2048.9|2049.8|2049|2049.7|2048.9|0
1716501000000|2024-05-23 21:50:00|2049.6|2048.8|2049.6|2048.8|2049.7|2048.9|2049.6|2048.8|0
1716501300000|2024-05-23 21:55:00|2049.8|2049|2049.7|2048.9|2049.8|2049|2049.7|2048.9|0
1716501600000|2024-05-23 22:00:00|2050.5|2050.2|2050.8|2050.5|2052.1|2051.8|2050.5|2050.2|228
1716501900000|2024-05-23 22:05:00|2050.7|2050.4|2050.6|2050.3|2051.1|2050.8|2049.8|2049.5|192
1716502200000|2024-05-23 22:10:00|2050.7|2050.4|2050.6|2050.3|2051.2|2050.9|2050|2049.7|91
1716502500000|2024-05-23 22:15:00|2050.7|2050.4|2050.5|2050.2|2050.8|2050.5|2050.4|2050.1|26
1716502800000|2024-05-23 22:20:00|2050.6|2050.3|2050.9|2050.6|2051|2050.7|2050.6|2050.3|49
1716503100000|2024-05-23 22:25:00|2051|2050.7|2051|2050.7|2051.4|2051.1|2050.9|2050.6|114
1716503400000|2024-05-23 22:30:00|2051.1|2050.8|2051|2050.7|2051.2|2050.9|2050.7|2050.4|28
1716503700000|2024-05-23 22:35:00|2050.9|2050.6|2050.9|2050.6|2051.3|2051|2050.8|2050.5|48
1716504000000|2024-05-23 22:40:00|2050.8|2050.5|2051|2050.7|2051|2050.7|2050.8|2050.5|14
1716504300000|2024-05-23 22:45:00|2051.1|2050.8|2051|2050.7|2051.2|2050.9|2050.9|2050.6|50
1716504600000|2024-05-23 22:50:00|2050.9|2050.6|2051.1|2050.8|2051.2|2050.9|2050.8|2050.5|30
1716504900000|2024-05-23 22:55:00|2051|2050.7|2050.6|2050.3|2051|2050.7|2050.4|2050.1|29
1716505200000|2024-05-23 23:00:00|2050.7|2050.4|2050.6|2050.3|2050.7|2050.4|2050.4|2050.1|35
1716505500000|2024-05-23 23:05:00|2050.7|2050.4|2050.9|2050.6|2051|2050.7|2050.7|2050.4|13
1716505800000|2024-05-23 23:10:00|2051|2050.7|2050.9|2050.6|2051.2|2050.9|2050.9|2050.6|13
1716506100000|2024-05-23 23:15:00|2051|2050.7|2051.4|2051.1|2051.6|2051.3|2051|2050.7|38
1716506400000|2024-05-23 23:20:00|2051.5|2051.2|2051.8|2051.5|2051.8|2051.5|2051.5|2051.2|26
1716506700000|2024-05-23 23:25:00|2051.7|2051.4|2051.8|2051.5|2051.8|2051.5|2051.6|2051.3|15
1716507000000|2024-05-23 23:30:00|2051.7|2051.4|2051.6|2051.3|2051.7|2051.4|2051.5|2051.2|33
1716507300000|2024-05-23 23:35:00|2051.7|2051.4|2051.7|2051.4|2051.7|2051.4|2051.5|2051.2|15
1716507600000|2024-05-23 23:40:00|2051.6|2051.3|2051|2050.7|2051.6|2051.3|2050.9|2050.6|48
1716507900000|2024-05-23 23:45:00|2051.1|2050.8|2051|2050.7|2051.2|2050.9|2050.8|2050.5|55
1716508200000|2024-05-23 23:50:00|2050.9|2050.6|2050.6|2050.3|2050.9|2050.6|2050.4|2050.1|29
1716508500000|2024-05-23 23:55:00|2050.5|2050.2|2050.1|2049.8|2050.5|2050.2|2049.6|2049.3|73
1716508800000|2024-05-24 00:00:00|2050|2049.7|2050.4|2050.1|2050.4|2050.1|2049.2|2048.9|78
1716509100000|2024-05-24 00:05:00|2050.5|2050.2|2049.9|2049.6|2050.6|2050.3|2049.5|2049.2|35
1716509400000|2024-05-24 00:10:00|2049.8|2049.5|2049.6|2049.3|2049.9|2049.6|2049.2|2048.9|32
1716509700000|2024-05-24 00:15:00|2049.7|2049.4|2050.6|2050.3|2051|2050.7|2049.7|2049.4|61
1716510000000|2024-05-24 00:20:00|2050.7|2050.4|2051.5|2051.2|2051.6|2051.3|2050.6|2050.3|69
1716510300000|2024-05-24 00:25:00|2051.4|2051.1|2051.9|2051.6|2052.1|2051.8|2051.4|2051.1|78
1716510600000|2024-05-24 00:30:00|2052|2051.7|2051.7|2051.4|2052.4|2052.1|2051.4|2051.1|118
1716510900000|2024-05-24 00:35:00|2051.6|2051.3|2052.1|2051.8|2052.4|2052.1|2051.6|2051.3|41
1716511200000|2024-05-24 00:40:00|2052.2|2051.9|2052.1|2051.8|2052.2|2051.9|2051.6|2051.3|49
1716511500000|2024-05-24 00:45:00|2052.3|2052|2052.3|2052|2052.4|2052.1|2051.9|2051.6|33
1716511800000|2024-05-24 00:50:00|2052.2|2051.9|2052.9|2052.6|2052.9|2052.6|2052.2|2051.9|44
1716512100000|2024-05-24 00:55:00|2052.8|2052.5|2052.7|2052.4|2052.8|2052.5|2052.6|2052.3|58
1716512400000|2024-05-24 01:00:00|2052.6|2052.3|2053.5|2053.2|2053.8|2053.5|2052.5|2052.2|124
1716512700000|2024-05-24 01:05:00|2053.6|2053.3|2053.1|2052.8|2053.7|2053.4|2053|2052.7|19
1716513000000|2024-05-24 01:10:00|2053|2052.7|2053.5|2053.2|2053.6|2053.3|2052.8|2052.5|47
1716513300000|2024-05-24 01:15:00|2053.4|2053.1|2054.3|2054|2054.4|2054.1|2053.3|2053|48
1716513600000|2024-05-24 01:20:00|2054.4|2054.1|2054.2|2053.9|2054.5|2054.2|2053.9|2053.6|82
1716513900000|2024-05-24 01:25:00|2054.3|2054|2053.9|2053.6|2054.3|2054|2053.8|2053.5|13
1716514200000|2024-05-24 01:30:00|2054|2053.7|2054.6|2054.3|2054.8|2054.5|2053.9|2053.6|96
1716514500000|2024-05-24 01:35:00|2054.5|2054.2|2056.1|2055.8|2056.2|2055.9|2054.4|2054.1|281
1716514800000|2024-05-24 01:40:00|2056|2055.7|2055.1|2054.8|2056|2055.7|2054.8|2054.5|115
1716515100000|2024-05-24 01:45:00|2055.2|2054.9|2055.4|2055.1|2055.6|2055.3|2054.8|2054.5|93
1716515400000|2024-05-24 01:50:00|2055.3|2055|2055.2|2054.9|2055.5|2055.2|2055.1|2054.8|38
1716515700000|2024-05-24 01:55:00|2055.3|2055|2054.8|2054.5|2055.3|2055|2054.5|2054.2|16
1716516000000|2024-05-24 02:00:00|2055|2054.7|2054.7|2054.4|2055.2|2054.9|2054.6|2054.3|17
1716516300000|2024-05-24 02:05:00|2054.6|2054.3|2054.4|2054.1|2054.9|2054.6|2054.4|2054.1|74
1716516600000|2024-05-24 02:10:00|2054.3|2054|2053.9|2053.6|2054.5|2054.2|2053.8|2053.5|27
1716516900000|2024-05-24 02:15:00|2054|2053.7|2054.9|2054.6|2055.1|2054.8|2053.8|2053.5|65
1716517200000|2024-05-24 02:20:00|2054.8|2054.5|2055.1|2054.8|2055.4|2055.1|2054.7|2054.4|26
1716517500000|2024-05-24 02:25:00|2055|2054.7|2055.3|2055|2055.4|2055.1|2054.9|2054.6|12
1716517800000|2024-05-24 02:30:00|2055.4|2055.1|2055|2054.7|2055.4|2055.1|2054.8|2054.5|37
1716518100000|2024-05-24 02:35:00|2054.9|2054.6|2054.8|2054.5|2055|2054.7|2054.7|2054.4|13
1716518400000|2024-05-24 02:40:00|2054.7|2054.4|2054.3|2054|2054.8|2054.5|2054.3|2054|10
1716518700000|2024-05-24 02:45:00|2054.4|2054.1|2055.1|2054.8|2055.2|2054.9|2054.4|2054.1|17
1716519000000|2024-05-24 02:50:00|2055.2|2054.9|2055.5|2055.2|2055.6|2055.3|2055|2054.7|44
1716519300000|2024-05-24 02:55:00|2055.4|2055.1|2055.1|2054.8|2055.4|2055.1|2055|2054.7|22
1716519600000|2024-05-24 03:00:00|2055|2054.7|2055.6|2055.3|2055.6|2055.3|2055|2054.7|20
1716519900000|2024-05-24 03:05:00|2055.5|2055.2|2055.3|2055|2055.6|2055.3|2055.2|2054.9|12
1716520200000|2024-05-24 03:10:00|2055.4|2055.1|2055.1|2054.8|2055.5|2055.2|2055|2054.7|7
1716520500000|2024-05-24 03:15:00|2055|2054.7|2054.8|2054.5|2055.1|2054.8|2054.5|2054.2|67
1716520800000|2024-05-24 03:20:00|2054.7|2054.4|2054.7|2054.4|2055|2054.7|2054.7|2054.4|13
1716521100000|2024-05-24 03:25:00|2054.8|2054.5|2054.5|2054.2|2054.8|2054.5|2054.4|2054.1|23
1716521400000|2024-05-24 03:30:00|2054.6|2054.3|2054.8|2054.5|2054.9|2054.6|2054.6|2054.3|15
1716521700000|2024-05-24 03:35:00|2054.7|2054.4|2054.5|2054.2|2054.8|2054.5|2054.5|2054.2|27
1716522000000|2024-05-24 03:40:00|2054.6|2054.3|2054.2|2053.9|2054.6|2054.3|2054.1|2053.8|27
1716522300000|2024-05-24 03:45:00|2054.3|2054|2053.4|2053.1|2054.3|2054|2053.3|2053|73
1716522600000|2024-05-24 03:50:00|2053.5|2053.2|2053.1|2052.8|2053.5|2053.2|2053.1|2052.8|36
1716522900000|2024-05-24 03:55:00|2053.2|2052.9|2053.2|2052.9|2053.3|2053|2053|2052.7|66
1716523200000|2024-05-24 04:00:00|2053.3|2053|2053.4|2053.1|2053.6|2053.3|2053.2|2052.9|20
1716523500000|2024-05-24 04:05:00|2053.3|2053|2053.3|2053|2053.7|2053.4|2053.2|2052.9|8
1716523800000|2024-05-24 04:10:00|2053.4|2053.1|2054.3|2054|2054.3|2054|2053.4|2053.1|6
1716524100000|2024-05-24 04:15:00|2054.2|2053.9|2053.9|2053.6|2054.2|2053.9|2053.8|2053.5|19
1716524400000|2024-05-24 04:20:00|2053.8|2053.5|2053.5|2053.2|2053.9|2053.6|2053.3|2053|11
1716524700000|2024-05-24 04:25:00|2053.4|2053.1|2053.3|2053|2053.6|2053.3|2053.3|2053|14
1716525000000|2024-05-24 04:30:00|2053.4|2053.1|2052.3|2052|2053.4|2053.1|2052.3|2052|104
1716525300000|2024-05-24 04:35:00|2052.2|2051.9|2052.8|2052.5|2052.9|2052.6|2052.2|2051.9|31
1716525600000|2024-05-24 04:40:00|2052.7|2052.4|2053.4|2053.1|2053.4|2053.1|2052.7|2052.4|19
1716525900000|2024-05-24 04:45:00|2053.3|2053|2053.6|2053.3|2053.7|2053.4|2053.3|2053|209
1716526200000|2024-05-24 04:50:00|2053.5|2053.2|2052.9|2052.6|2053.6|2053.3|2052.9|2052.6|57
1716526500000|2024-05-24 04:55:00|2053.1|2052.8|2053.1|2052.8|2053.4|2053.1|2052.8|2052.5|75
1716526800000|2024-05-24 05:00:00|2053|2052.7|2052.8|2052.5|2053|2052.7|2052.3|2052|51
1716527100000|2024-05-24 05:05:00|2052.9|2052.6|2052.6|2052.3|2053.1|2052.8|2052.6|2052.3|19
1716527400000|2024-05-24 05:10:00|2052.7|2052.4|2052.5|2052.2|2052.8|2052.5|2052.4|2052.1|17
1716527700000|2024-05-24 05:15:00|2052.6|2052.3|2052.5|2052.2|2052.7|2052.4|2052.5|2052.2|8
1716528000000|2024-05-24 05:20:00|2052.4|2052.1|2052.8|2052.5|2052.8|2052.5|2052.3|2052|10
1716528300000|2024-05-24 05:25:00|2052.6|2052.3|2052.7|2052.4|2052.8|2052.5|2052.4|2052.1|41
1716528600000|2024-05-24 05:30:00|2052.8|2052.5|2052.5|2052.2|2052.8|2052.5|2052.4|2052.1|19
1716528900000|2024-05-24 05:35:00|2052.3|2052|2051.8|2051.5|2052.4|2052.1|2051.7|2051.4|53
1716529200000|2024-05-24 05:40:00|2051.7|2051.4|2051.7|2051.4|2051.9|2051.6|2051.2|2050.9|38
1716529500000|2024-05-24 05:45:00|2051.8|2051.5|2052.4|2052.1|2052.4|2052.1|2051.5|2051.2|14
1716529800000|2024-05-24 05:50:00|2052.2|2051.9|2052.3|2052|2052.3|2052|2052|2051.7|9
1716530100000|2024-05-24 05:55:00|2052.2|2051.9|2052.7|2052.4|2052.8|2052.5|2051.9|2051.6|34
1716530400000|2024-05-24 06:00:00|2052.8|2052.5|2051.7|2051.4|2053|2052.7|2051.4|2051.1|44
1716530700000|2024-05-24 06:05:00|2051.6|2051.3|2052.7|2052.4|2052.7|2052.4|2051.6|2051.3|38
1716531000000|2024-05-24 06:10:00|2052.6|2052.3|2051.3|2051|2052.6|2052.3|2050.9|2050.6|54
1716531300000|2024-05-24 06:15:00|2051.4|2051.1|2050.5|2050.2|2051.7|2051.4|2050.4|2050.1|90
1716531600000|2024-05-24 06:20:00|2050.6|2050.3|2050.6|2050.3|2050.8|2050.5|2049.6|2049.3|144
1716531900000|2024-05-24 06:25:00|2050.5|2050.2|2051.4|2051.1|2051.5|2051.2|2050.4|2050.1|67
1716532200000|2024-05-24 06:30:00|2051.3|2051|2051.1|2050.8|2051.8|2051.5|2050.6|2050.3|61
1716532500000|2024-05-24 06:35:00|2051.2|2050.9|2050.6|2050.3|2051.5|2051.2|2050.6|2050.3|80
1716532800000|2024-05-24 06:40:00|2050.7|2050.4|2050.8|2050.5|2051.2|2050.9|2050.6|2050.3|32
1716533100000|2024-05-24 06:45:00|2050.9|2050.6|2050.9|2050.6|2051.2|2050.9|2050.6|2050.3|72
1716533400000|2024-05-24 06:50:00|2050.8|2050.5|2051.5|2051.2|2051.5|2051.2|2050.8|2050.5|53
1716533700000|2024-05-24 06:55:00|2051.4|2051.1|2050.8|2050.5|2051.5|2051.2|2050.6|2050.3|36
1716534000000|2024-05-24 07:00:00|2051.1|2050.8|2051.7|2051.4|2052.6|2052.3|2050.8|2050.5|218
1716534300000|2024-05-24 07:05:00|2051.9|2051.6|2051.4|2051.1|2051.9|2051.6|2050.8|2050.5|108
1716534600000|2024-05-24 07:10:00|2051.5|2051.2|2051.1|2050.8|2051.7|2051.4|2050.6|2050.3|90
1716534900000|2024-05-24 07:15:00|2051|2050.7|2051.6|2051.3|2052|2051.7|2050.9|2050.6|79
1716535200000|2024-05-24 07:20:00|2051.5|2051.2|2052.8|2052.5|2052.8|2052.5|2051.2|2050.9|58
1716535500000|2024-05-24 07:25:00|2052.6|2052.3|2053.4|2053.1|2053.9|2053.6|2052.5|2052.2|82
1716535800000|2024-05-24 07:30:00|2053.3|2053|2051.9|2051.6|2053.3|2053|2051.6|2051.3|83
1716536100000|2024-05-24 07:35:00|2052|2051.7|2052.3|2052|2052.5|2052.2|2052|2051.7|41
1716536400000|2024-05-24 07:40:00|2052.4|2052.1|2052|2051.7|2052.6|2052.3|2051.9|2051.6|64
1716536700000|2024-05-24 07:45:00|2052.1|2051.8|2053.7|2053.4|2053.9|2053.6|2052|2051.7|77
1716537000000|2024-05-24 07:50:00|2053.6|2053.3|2052.9|2052.6|2053.6|2053.3|2052.9|2052.6|40
1716537300000|2024-05-24 07:55:00|2053|2052.7|2053.8|2053.5|2053.9|2053.6|2053|2052.7|69
1716537600000|2024-05-24 08:00:00|2053.7|2053.4|2053.6|2053.3|2054.4|2054.1|2053.6|2053.3|53
1716537900000|2024-05-24 08:05:00|2053.5|2053.2|2054.3|2054|2054.6|2054.3|2053.5|2053.2|58
1716538200000|2024-05-24 08:10:00|2054.2|2053.9|2054.5|2054.2|2055|2054.7|2054.2|2053.9|82
1716538500000|2024-05-24 08:15:00|2054.4|2054.1|2053.5|2053.2|2054.5|2054.2|2053.4|2053.1|109
1716538800000|2024-05-24 08:20:00|2053.6|2053.3|2054.3|2054|2054.4|2054.1|2053.5|2053.2|51
1716539100000|2024-05-24 08:25:00|2054.2|2053.9|2053|2052.7|2054.2|2053.9|2053|2052.7|79
1716539400000|2024-05-24 08:30:00|2053.1|2052.8|2054.2|2053.9|2054.5|2054.2|2052.7|2052.4|102
1716539700000|2024-05-24 08:35:00|2054.1|2053.8|2054.8|2054.5|2054.8|2054.5|2053.6|2053.3|39
1716540000000|2024-05-24 08:40:00|2054.9|2054.6|2056|2055.7|2056.3|2056|2054.9|2054.6|189
1716540300000|2024-05-24 08:45:00|2056.2|2055.9|2056.7|2056.4|2056.7|2056.4|2055.6|2055.3|107
1716540600000|2024-05-24 08:50:00|2056.6|2056.3|2057|2056.7|2057|2056.7|2056.2|2055.9|87
1716540900000|2024-05-24 08:55:00|2057.1|2056.8|2057.1|2056.8|2057.7|2057.4|2056.8|2056.5|208
1716541200000|2024-05-24 09:00:00|2057|2056.7|2055.7|2055.4|2057|2056.7|2055.7|2055.4|118
1716541500000|2024-05-24 09:05:00|2055.6|2055.3|2056.3|2056|2056.4|2056.1|2055.6|2055.3|49
1716541800000|2024-05-24 09:10:00|2056.4|2056.1|2057|2056.7|2057.2|2056.9|2056.4|2056.1|95
1716542100000|2024-05-24 09:15:00|2057.3|2057|2057.7|2057.4|2057.8|2057.5|2057.1|2056.8|150
1716542400000|2024-05-24 09:20:00|2057.9|2057.6|2057.5|2057.2|2057.9|2057.6|2057.2|2056.9|53
1716542700000|2024-05-24 09:25:00|2057.4|2057.1|2056.9|2056.6|2057.4|2057.1|2056.4|2056.1|76
1716543000000|2024-05-24 09:30:00|2057|2056.7|2057.3|2057|2057.4|2057.1|2056.7|2056.4|44
1716543300000|2024-05-24 09:35:00|2057.2|2056.9|2055.8|2055.5|2057.2|2056.9|2055.6|2055.3|65
1716543600000|2024-05-24 09:40:00|2055.7|2055.4|2056|2055.7|2056.2|2055.9|2055.4|2055.1|82
1716543900000|2024-05-24 09:45:00|2056.1|2055.8|2056|2055.7|2056.3|2056|2055.7|2055.4|45
1716544200000|2024-05-24 09:50:00|2056.1|2055.8|2056.6|2056.3|2056.7|2056.4|2056.1|2055.8|34
1716544500000|2024-05-24 09:55:00|2056.5|2056.2|2056.8|2056.5|2056.8|2056.5|2056.5|2056.2|31
1716544800000|2024-05-24 10:00:00|2056.6|2056.3|2056.9|2056.6|2056.9|2056.6|2056.4|2056.1|47
1716545100000|2024-05-24 10:05:00|2056.8|2056.5|2058.1|2057.8|2058.3|2058|2056.8|2056.5|135
1716545400000|2024-05-24 10:10:00|2058.2|2057.9|2057.4|2057.1|2058.2|2057.9|2057.3|2057|61
1716545700000|2024-05-24 10:15:00|2057.3|2057|2057.3|2057|2057.4|2057.1|2056.9|2056.6|58
1716546000000|2024-05-24 10:20:00|2057.4|2057.1|2058.3|2058|2058.3|2058|2057.3|2057|95
1716546300000|2024-05-24 10:25:00|2058.4|2058.1|2058|2057.7|2058.5|2058.2|2057.8|2057.5|103
1716546600000|2024-05-24 10:30:00|2058.1|2057.8|2058.5|2058.2|2058.6|2058.3|2058|2057.7|132
1716546900000|2024-05-24 10:35:00|2058.4|2058.1|2057.4|2057.1|2058.4|2058.1|2057.3|2057|115
1716547200000|2024-05-24 10:40:00|2057.3|2057|2058.2|2057.9|2058.6|2058.3|2057.3|2057|174
1716547500000|2024-05-24 10:45:00|2058.4|2058.1|2058.1|2057.8|2058.5|2058.2|2057.8|2057.5|78
1716547800000|2024-05-24 10:50:00|2058.2|2057.9|2057.9|2057.6|2058.6|2058.3|2057.8|2057.5|47
1716548100000|2024-05-24 10:55:00|2057.8|2057.5|2058.1|2057.8|2058.6|2058.3|2057.8|2057.5|156
1716548400000|2024-05-24 11:00:00|2058|2057.7|2058.1|2057.8|2058.3|2058|2057.3|2057|181
1716548700000|2024-05-24 11:05:00|2058|2057.7|2058.5|2058.2|2058.8|2058.5|2057.7|2057.4|100
1716549000000|2024-05-24 11:10:00|2058.4|2058.1|2058.7|2058.4|2059.1|2058.8|2058.3|2058|220
1716549300000|2024-05-24 11:15:00|2058.8|2058.5|2058.8|2058.5|2059.3|2059|2058.7|2058.4|149
1716549600000|2024-05-24 11:20:00|2058.9|2058.6|2058.3|2058|2059.1|2058.8|2057.8|2057.5|205
1716549900000|2024-05-24 11:25:00|2058.4|2058.1|2058.5|2058.2|2058.6|2058.3|2057.8|2057.5|139
1716550200000|2024-05-24 11:30:00|2058.7|2058.4|2058.2|2057.9|2058.7|2058.4|2057.6|2057.3|152
1716550500000|2024-05-24 11:35:00|2058.3|2058|2058.3|2058|2058.4|2058.1|2057.5|2057.2|127
1716550800000|2024-05-24 11:40:00|2058.4|2058.1|2058.8|2058.5|2059.1|2058.8|2058.4|2058.1|128
1716551100000|2024-05-24 11:45:00|2058.7|2058.4|2059.8|2059.5|2059.9|2059.6|2058.4|2058.1|203
1716551400000|2024-05-24 11:50:00|2059.9|2059.6|2060.8|2060.5|2060.9|2060.6|2059.8|2059.5|207
1716551700000|2024-05-24 11:55:00|2060.7|2060.4|2060.2|2059.9|2061|2060.7|2059.9|2059.6|193
1716552000000|2024-05-24 12:00:00|2060.4|2060.1|2059.7|2059.4|2060.7|2060.4|2059.1|2058.8|319
1716552300000|2024-05-24 12:05:00|2059.8|2059.5|2058.5|2058.2|2060|2059.7|2058.5|2058.2|172
1716552600000|2024-05-24 12:10:00|2058.4|2058.1|2057.1|2056.8|2058.6|2058.3|2057.1|2056.8|155
1716552900000|2024-05-24 12:15:00|2057.2|2056.9|2057.3|2057|2058.2|2057.9|2057.1|2056.8|364
1716553200000|2024-05-24 12:20:00|2057.2|2056.9|2057.4|2057.1|2057.5|2057.2|2056|2055.7|381
1716553500000|2024-05-24 12:25:00|2057.3|2057|2057.5|2057.2|2058.5|2058.2|2056.9|2056.6|372
1716553800000|2024-05-24 12:30:00|2057.4|2057.1|2059.8|2059.5|2060.3|2060|2055.7|2055.4|1048
1716554100000|2024-05-24 12:35:00|2060.2|2059.9|2061.5|2061.2|2062.2|2061.9|2060.2|2059.9|451
1716554400000|2024-05-24 12:40:00|2061.4|2061.1|2061.1|2060.8|2062.4|2062.1|2060.8|2060.5|365
1716554700000|2024-05-24 12:45:00|2061.2|2060.9|2059.8|2059.5|2061.4|2061.1|2058.5|2058.2|614
1716555000000|2024-05-24 12:50:00|2059.7|2059.4|2058|2057.7|2060.3|2060|2057.7|2057.4|339
1716555300000|2024-05-24 12:55:00|2057.9|2057.6|2057.1|2056.8|2058.1|2057.8|2057|2056.7|329
1716555600000|2024-05-24 13:00:00|2057|2056.7|2058.9|2058.6|2059.6|2059.3|2056.9|2056.6|342
1716555900000|2024-05-24 13:05:00|2058.8|2058.5|2058.6|2058.3|2059.3|2059|2057.9|2057.6|493
1716556200000|2024-05-24 13:10:00|2058.5|2058.2|2057.9|2057.6|2059.2|2058.9|2057.9|2057.6|212
1716556500000|2024-05-24 13:15:00|2058|2057.7|2058.3|2058|2058.4|2058.1|2057.2|2056.9|244
1716556800000|2024-05-24 13:20:00|2058.2|2057.9|2058.1|2057.8|2058.7|2058.4|2057.6|2057.3|477
1716557100000|2024-05-24 13:25:00|2058.2|2057.9|2062.5|2062.2|2063.4|2063.1|2057.9|2057.6|1430
1716557400000|2024-05-24 13:30:00|2062.7|2062.4|2058.3|2058|2063.3|2063|2056.3|2056|6770
1716557700000|2024-05-24 13:35:00|2058.4|2058.1|2061.2|2060.9|2061.9|2061.6|2057|2056.7|3181
1716558000000|2024-05-24 13:40:00|2061.1|2060.8|2060.8|2060.5|2062.8|2062.5|2060|2059.7|2263
1716558300000|2024-05-24 13:45:00|2060.7|2060.4|2057.5|2057.2|2060.7|2060.4|2056.4|2056.1|2843
1716558600000|2024-05-24 13:50:00|2057.6|2057.3|2054.4|2054.1|2057.6|2057.3|2054.4|2054.1|2677
1716558900000|2024-05-24 13:55:00|2054.5|2054.2|2055.8|2055.5|2056.5|2056.2|2054.2|2053.9|1556
1716559200000|2024-05-24 14:00:00|2056.6|2056.3|2060.6|2060.3|2062.7|2062.4|2056.6|2056.3|4583
1716559500000|2024-05-24 14:05:00|2060.7|2060.4|2061.6|2061.3|2062.8|2062.5|2059.9|2059.6|2362
1716559800000|2024-05-24 14:10:00|2061.5|2061.2|2061.2|2060.9|2064.4|2064.1|2060.9|2060.6|2693
1716560100000|2024-05-24 14:15:00|2061.5|2061.2|2062.6|2062.3|2063|2062.7|2060.8|2060.5|1603
1716560400000|2024-05-24 14:20:00|2062.7|2062.4|2064.6|2064.3|2064.7|2064.4|2062.6|2062.3|1871
1716560700000|2024-05-24 14:25:00|2064.5|2064.2|2065.4|2065.1|2066|2065.7|2063.8|2063.5|2150
1716561000000|2024-05-24 14:30:00|2065.5|2065.2|2065.3|2065|2066.1|2065.8|2064.5|2064.2|1281
1716561300000|2024-05-24 14:35:00|2065.2|2064.9|2063.9|2063.6|2065.7|2065.4|2063.7|2063.4|1894
1716561600000|2024-05-24 14:40:00|2063.8|2063.5|2060.9|2060.6|2064.2|2063.9|2060.2|2059.9|2843
1716561900000|2024-05-24 14:45:00|2060.8|2060.5|2063.7|2063.4|2063.7|2063.4|2060.3|2060|1789
1716562200000|2024-05-24 14:50:00|2063.8|2063.5|2064.7|2064.4|2065.3|2065|2062.6|2062.3|1571
1716562500000|2024-05-24 14:55:00|2064.8|2064.5|2066.8|2066.5|2066.8|2066.5|2064.7|2064.4|1479
1716562800000|2024-05-24 15:00:00|2066.9|2066.6|2069.6|2069.3|2069.9|2069.6|2065.9|2065.6|2164
1716563100000|2024-05-24 15:05:00|2069.7|2069.4|2069.9|2069.6|2070|2069.7|2068.9|2068.6|1624
1716563400000|2024-05-24 15:10:00|2069.8|2069.5|2070.8|2070.5|2071|2070.7|2069.7|2069.4|1413
1716563700000|2024-05-24 15:15:00|2070.9|2070.6|2070.5|2070.2|2071.8|2071.5|2070|2069.7|1326
1716564000000|2024-05-24 15:20:00|2070.4|2070.1|2068.9|2068.6|2070.5|2070.2|2068.4|2068.1|1032
1716564300000|2024-05-24 15:25:00|2069|2068.7|2068.9|2068.6|2069.7|2069.4|2068.6|2068.3|960
1716564600000|2024-05-24 15:30:00|2069|2068.7|2071|2070.7|2071.2|2070.9|2068.9|2068.6|892
1716564900000|2024-05-24 15:35:00|2071.1|2070.8|2066.8|2066.5|2071.2|2070.9|2066.8|2066.5|2425
1716565200000|2024-05-24 15:40:00|2066.9|2066.6|2067.3|2067|2068.3|2068|2066.8|2066.5|1061
1716565500000|2024-05-24 15:45:00|2067.1|2066.8|2066.2|2065.9|2067.1|2066.8|2065.5|2065.2|1312
1716565800000|2024-05-24 15:50:00|2066.3|2066|2066.5|2066.2|2067.1|2066.8|2065.2|2064.9|1328
1716566100000|2024-05-24 15:55:00|2066.6|2066.3|2066.2|2065.9|2066.8|2066.5|2065.2|2064.9|1021
1716566400000|2024-05-24 16:00:00|2066.1|2065.8|2067.2|2066.9|2067.3|2067|2065.9|2065.6|690
1716566700000|2024-05-24 16:05:00|2067.1|2066.8|2068.1|2067.8|2068.6|2068.3|2066.8|2066.5|768
1716567000000|2024-05-24 16:10:00|2068|2067.7|2069.6|2069.3|2070.1|2069.8|2068|2067.7|891
1716567300000|2024-05-24 16:15:00|2069.7|2069.4|2069.9|2069.6|2070.7|2070.4|2069.4|2069.1|962
1716567600000|2024-05-24 16:20:00|2069.8|2069.5|2070.2|2069.9|2070.3|2070|2069|2068.7|606
1716567900000|2024-05-24 16:25:00|2070.3|2070|2069.9|2069.6|2070.7|2070.4|2069.6|2069.3|622
1716568200000|2024-05-24 16:30:00|2070|2069.7|2069.2|2068.9|2070.3|2070|2069.2|2068.9|664
1716568500000|2024-05-24 16:35:00|2069.1|2068.8|2068.6|2068.3|2069.4|2069.1|2067.9|2067.6|1161
1716568800000|2024-05-24 16:40:00|2068.5|2068.2|2068.5|2068.2|2069.4|2069.1|2068.1|2067.8|951
1716569100000|2024-05-24 16:45:00|2068.6|2068.3|2068.3|2068|2068.6|2068.3|2067.6|2067.3|584
1716569400000|2024-05-24 16:50:00|2068.2|2067.9|2068.8|2068.5|2069.2|2068.9|2067.9|2067.6|507
1716569700000|2024-05-24 16:55:00|2068.9|2068.6|2066.9|2066.6|2069|2068.7|2066.8|2066.5|776
1716570000000|2024-05-24 17:00:00|2067.1|2066.8|2066.9|2066.6|2068|2067.7|2066.8|2066.5|593
1716570300000|2024-05-24 17:05:00|2066.8|2066.5|2066.5|2066.2|2067.4|2067.1|2066.3|2066|586
1716570600000|2024-05-24 17:10:00|2066.6|2066.3|2068.1|2067.8|2068.1|2067.8|2066.4|2066.1|515
1716570900000|2024-05-24 17:15:00|2068|2067.7|2068.4|2068.1|2068.7|2068.4|2067.5|2067.2|439
1716571200000|2024-05-24 17:20:00|2068.5|2068.2|2068.4|2068.1|2069.1|2068.8|2067.8|2067.5|375
1716571500000|2024-05-24 17:25:00|2068.3|2068|2068.4|2068.1|2069.3|2069|2068.3|2068|540
1716571800000|2024-05-24 17:30:00|2068.3|2068|2067.5|2067.2|2068.5|2068.2|2066.7|2066.4|609
1716572100000|2024-05-24 17:35:00|2067.6|2067.3|2068.2|2067.9|2068.4|2068.1|2067.5|2067.2|395
1716572400000|2024-05-24 17:40:00|2068.1|2067.8|2067|2066.7|2068.1|2067.8|2066.8|2066.5|434
1716572700000|2024-05-24 17:45:00|2067.1|2066.8|2067.3|2067|2067.3|2067|2066.5|2066.2|453
1716573000000|2024-05-24 17:50:00|2067.4|2067.1|2067.1|2066.8|2068|2067.7|2067|2066.7|451
1716573300000|2024-05-24 17:55:00|2067.3|2067|2067.6|2067.3|2068.2|2067.9|2067|2066.7|468
1716573600000|2024-05-24 18:00:00|2067.5|2067.2|2068.2|2067.9|2068.6|2068.3|2067.2|2066.9|672
1716573900000|2024-05-24 18:05:00|2068.3|2068|2068.1|2067.8|2068.4|2068.1|2067.7|2067.4|609
1716574200000|2024-05-24 18:10:00|2068.2|2067.9|2067.8|2067.5|2068.2|2067.9|2066.8|2066.5|848
1716574500000|2024-05-24 18:15:00|2067.9|2067.6|2068.3|2068|2069|2068.7|2067.7|2067.4|549
1716574800000|2024-05-24 18:20:00|2068.2|2067.9|2064.8|2064.5|2068.3|2068|2064.8|2064.5|973
1716575100000|2024-05-24 18:25:00|2064.7|2064.4|2064.5|2064.2|2065.5|2065.2|2064.4|2064.1|589
1716575400000|2024-05-24 18:30:00|2064.6|2064.3|2064.4|2064.1|2065|2064.7|2063.8|2063.5|964
1716575700000|2024-05-24 18:35:00|2064.3|2064|2066|2065.7|2066.1|2065.8|2063.9|2063.6|627
1716576000000|2024-05-24 18:40:00|2066.1|2065.8|2065.6|2065.3|2066.1|2065.8|2065.2|2064.9|498
1716576300000|2024-05-24 18:45:00|2065.5|2065.2|2065.7|2065.4|2066.1|2065.8|2065.5|2065.2|418
1716576600000|2024-05-24 18:50:00|2065.6|2065.3|2065|2064.7|2066.4|2066.1|2065|2064.7|385
1716576900000|2024-05-24 18:55:00|2064.9|2064.6|2064.2|2063.9|2065.2|2064.9|2064|2063.7|1363
1716577200000|2024-05-24 19:00:00|2064|2063.7|2062.9|2062.6|2064.8|2064.5|2061.2|2060.9|2130
1716577500000|2024-05-24 19:05:00|2063|2062.7|2064.3|2064|2064.5|2064.2|2062.4|2062.1|1090
1716577800000|2024-05-24 19:10:00|2064.2|2063.9|2064|2063.7|2064.6|2064.3|2063.8|2063.5|723
1716578100000|2024-05-24 19:15:00|2063.9|2063.6|2065.4|2065.1|2065.6|2065.3|2063.9|2063.6|809
1716578400000|2024-05-24 19:20:00|2065.3|2065|2065.3|2065|2065.4|2065.1|2064.4|2064.1|719
1716578700000|2024-05-24 19:25:00|2065.2|2064.9|2065.1|2064.8|2065.7|2065.4|2064.8|2064.5|577
1716579000000|2024-05-24 19:30:00|2065|2064.7|2065.6|2065.3|2066.1|2065.8|2064.4|2064.1|778
1716579300000|2024-05-24 19:35:00|2065.5|2065.2|2066.7|2066.4|2067|2066.7|2065.4|2065.1|1203
1716579600000|2024-05-24 19:40:00|2066.6|2066.3|2065.9|2065.6|2066.9|2066.6|2065.6|2065.3|966
1716579900000|2024-05-24 19:45:00|2065.7|2065.4|2066|2065.7|2066.8|2066.5|2065.6|2065.3|1193
1716580200000|2024-05-24 19:50:00|2066.4|2066.1|2068.3|2068|2068.6|2068.3|2066.1|2065.8|2453
1716580500000|2024-05-24 19:55:00|2068.4|2068.1|2069.8|2069.5|2070.3|2070|2067.8|2067.5|12744
1716580800000|2024-05-24 20:00:00|2069.4|2069.1|2068.7|2068.4|2070.5|2070.2|2068.6|2068.3|2982
1716581100000|2024-05-24 20:05:00|2068.6|2068.3|2068.9|2068.6|2069.2|2068.9|2068.5|2068.2|923
1716581400000|2024-05-24 20:10:00|2068.8|2068.5|2068.5|2068.2|2069.2|2068.9|2068.5|2068.2|813
1716581700000|2024-05-24 20:15:00|2068.6|2068.3|2068.9|2068.6|2069|2068.7|2068.3|2068|470
1716582000000|2024-05-24 20:20:00|2068.8|2068.5|2069.6|2069.3|2069.6|2069.3|2068.6|2068.3|480
1716582300000|2024-05-24 20:25:00|2069.7|2069.4|2069.5|2069.2|2069.7|2069.4|2069.4|2069.1|186
1716582600000|2024-05-24 20:30:00|2069.4|2069.1|2069.8|2069.5|2069.9|2069.6|2069.4|2069.1|219
1716582900000|2024-05-24 20:35:00|2069.7|2069.4|2070.2|2069.9|2070.3|2070|2069.7|2069.4|150
1716583200000|2024-05-24 20:40:00|2070.1|2069.8|2070.2|2069.9|2070.4|2070.1|2070.1|2069.8|97
1716583500000|2024-05-24 20:45:00|2070.1|2069.8|2070.3|2070|2070.3|2070|2069.8|2069.5|153
1716583800000|2024-05-24 20:50:00|2070.2|2069.9|2070|2069.7|2070.5|2070.2|2069.8|2069.5|113
1716584100000|2024-05-24 20:55:00|2069.9|2069.6|2070.3|2069.5|2070.3|2070|2069.6|2069.3|187
1716760800000|2024-05-26 22:00:00|2071|2070.7|2071.8|2071.5|2072.1|2071.8|2070.8|2070.5|115
1716761100000|2024-05-26 22:05:00|2071.6|2071.3|2071.6|2071.3|2072.3|2072|2071.4|2071.1|45
1716761400000|2024-05-26 22:10:00|2071.7|2071.4|2071.8|2071.5|2072|2071.7|2071.6|2071.3|18
1716761700000|2024-05-26 22:15:00|2071.7|2071.4|2072|2071.7|2072.1|2071.8|2071.7|2071.4|12
1716762000000|2024-05-26 22:20:00|2071.9|2071.6|2071.4|2071.1|2072|2071.7|2071.4|2071.1|18
1716762300000|2024-05-26 22:25:00|2071.3|2071|2071.5|2071.2|2071.5|2071.2|2071.2|2070.9|6
1716762600000|2024-05-26 22:30:00|2071.4|2071.1|2070.7|2070.4|2071.4|2071.1|2070.7|2070.4|29
1716762900000|2024-05-26 22:35:00|2070.8|2070.5|2070.5|2070.2|2070.9|2070.6|2070.2|2069.9|35
1716763200000|2024-05-26 22:40:00|2070.4|2070.1|2070.1|2069.8|2070.5|2070.2|2069.9|2069.6|26
1716763500000|2024-05-26 22:45:00|2070|2069.7|2070.1|2069.8|2070.1|2069.8|2069.8|2069.5|15
1716763800000|2024-05-26 22:50:00|2070.2|2069.9|2069.9|2069.6|2070.2|2069.9|2069.6|2069.3|9
1716764100000|2024-05-26 22:55:00|2070|2069.7|2070|2069.7|2070|2069.7|2069.7|2069.4|13
1716764400000|2024-05-26 23:00:00|2069.9|2069.6|2068.9|2068.6|2069.9|2069.6|2068.7|2068.4|62
1716764700000|2024-05-26 23:05:00|2068.8|2068.5|2068.6|2068.3|2068.8|2068.5|2068.4|2068.1|14
1716765000000|2024-05-26 23:10:00|2068.5|2068.2|2068.7|2068.4|2068.8|2068.5|2068.3|2068|22
1716765300000|2024-05-26 23:15:00|2068.6|2068.3|2069.2|2068.9|2069.3|2069|2068.6|2068.3|19
1716765600000|2024-05-26 23:20:00|2069|2068.7|2068.7|2068.4|2069.2|2068.9|2068.7|2068.4|26
1716765900000|2024-05-26 23:25:00|2068.6|2068.3|2068.8|2068.5|2069|2068.7|2068.5|2068.2|25
1716766200000|2024-05-26 23:30:00|2068.7|2068.4|2068.4|2068.1|2068.8|2068.5|2068.3|2068|22
1716766500000|2024-05-26 23:35:00|2068.3|2068|2067.8|2067.5|2068.5|2068.2|2067.6|2067.3|41
1716766800000|2024-05-26 23:40:00|2067.6|2067.3|2067.6|2067.3|2067.7|2067.4|2067.3|2067|23
1716767100000|2024-05-26 23:45:00|2067.5|2067.2|2067.6|2067.3|2067.9|2067.6|2066.8|2066.5|27
1716767400000|2024-05-26 23:50:00|2067.7|2067.4|2068.6|2068.3|2068.6|2068.3|2067.4|2067.1|43
1716767700000|2024-05-26 23:55:00|2068.5|2068.2|2067.9|2067.6|2068.6|2068.3|2067.8|2067.5|10
1716768000000|2024-05-27 00:00:00|2068|2067.7|2067.8|2067.5|2068.8|2068.5|2067.6|2067.3|73
1716768300000|2024-05-27 00:05:00|2067.9|2067.6|2068.7|2068.4|2068.7|2068.4|2067.7|2067.4|29
1716768600000|2024-05-27 00:10:00|2068.8|2068.5|2068.7|2068.4|2068.9|2068.6|2068.4|2068.1|26
1716768900000|2024-05-27 00:15:00|2068.8|2068.5|2068.5|2068.2|2069|2068.7|2068.4|2068.1|8
1716769200000|2024-05-27 00:20:00|2068.6|2068.3|2067.9|2067.6|2068.6|2068.3|2067.8|2067.5|18
1716769500000|2024-05-27 00:25:00|2067.8|2067.5|2067.7|2067.4|2068.1|2067.8|2067.5|2067.2|76
1716769800000|2024-05-27 00:30:00|2067.8|2067.5|2067.9|2067.6|2068.1|2067.8|2067.6|2067.3|4
1716770100000|2024-05-27 00:35:00|2067.8|2067.5|2067.9|2067.6|2068|2067.7|2067.7|2067.4|2
1716770400000|2024-05-27 00:40:00|2068|2067.7|2067.8|2067.5|2068.1|2067.8|2067.6|2067.3|14
1716770700000|2024-05-27 00:45:00|2067.7|2067.4|2067.8|2067.5|2067.9|2067.6|2067.5|2067.2|2
1716771000000|2024-05-27 00:50:00|2067.9|2067.6|2067.9|2067.6|2068.2|2067.9|2067.5|2067.2|24
1716771300000|2024-05-27 00:55:00|2068|2067.7|2068|2067.7|2068.2|2067.9|2067.9|2067.6|10
1716771600000|2024-05-27 01:00:00|2068.1|2067.8|2067.9|2067.6|2068.6|2068.3|2067.9|2067.6|24
1716771900000|2024-05-27 01:05:00|2068|2067.7|2067.9|2067.6|2068.1|2067.8|2067.5|2067.2|11
1716772200000|2024-05-27 01:10:00|2067.8|2067.5|2067.9|2067.6|2067.9|2067.6|2067.4|2067.1|27
1716772500000|2024-05-27 01:15:00|2067.8|2067.5|2067.1|2066.8|2067.8|2067.5|2067.1|2066.8|24
1716772800000|2024-05-27 01:20:00|2067|2066.7|2066.8|2066.5|2067.1|2066.8|2066.6|2066.3|44
1716773100000|2024-05-27 01:25:00|2066.7|2066.4|2067.2|2066.9|2067.2|2066.9|2066.6|2066.3|21
1716773400000|2024-05-27 01:30:00|2067.3|2067|2067.6|2067.3|2067.9|2067.6|2067.3|2067|43
1716773700000|2024-05-27 01:35:00|2067.5|2067.2|2067.9|2067.6|2068.2|2067.9|2067.3|2067|5
1716774000000|2024-05-27 01:40:00|2068|2067.7|2068.4|2068.1|2068.4|2068.1|2067.8|2067.5|22
1716774300000|2024-05-27 01:45:00|2068.5|2068.2|2069|2068.7|2069.2|2068.9|2068.5|2068.2|28
1716774600000|2024-05-27 01:50:00|2069.1|2068.8|2069|2068.7|2069.1|2068.8|2068.7|2068.4|12
1716774900000|2024-05-27 01:55:00|2068.9|2068.6|2069|2068.7|2069.4|2069.1|2068.9|2068.6|28
1716775200000|2024-05-27 02:00:00|2068.8|2068.5|2069.1|2068.8|2069.1|2068.8|2068.8|2068.5|5
1716775500000|2024-05-27 02:05:00|2069.2|2068.9|2068.5|2068.2|2069.4|2069.1|2068.4|2068.1|16
1716775800000|2024-05-27 02:10:00|2068.4|2068.1|2068.4|2068.1|2068.5|2068.2|2068.3|2068|8
1716776100000|2024-05-27 02:15:00|2068.3|2068|2068.6|2068.3|2068.6|2068.3|2068.3|2068|4
1716776400000|2024-05-27 02:20:00|2068.7|2068.4|2068.2|2067.9|2068.7|2068.4|2068.1|2067.8|18
1716776700000|2024-05-27 02:25:00|2068.1|2067.8|2067.8|2067.5|2068.2|2067.9|2067.8|2067.5|19
1716777000000|2024-05-27 02:30:00|2067.9|2067.6|2067.1|2066.8|2067.9|2067.6|2066.4|2066.1|53
1716777300000|2024-05-27 02:35:00|2067.2|2066.9|2067.9|2067.6|2067.9|2067.6|2067.2|2066.9|3
1716777600000|2024-05-27 02:40:00|2067.8|2067.5|2067.8|2067.5|2068|2067.7|2067.7|2067.4|6
1716777900000|2024-05-27 02:45:00|2067.9|2067.6|2068|2067.7|2068.1|2067.8|2067.9|2067.6|15
1716778200000|2024-05-27 02:50:00|2068.1|2067.8|2068.3|2068|2068.3|2068|2068|2067.7|3
1716778500000|2024-05-27 02:55:00|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.3|2068|6
1716778800000|2024-05-27 03:00:00|2068.5|2068.2|2068.7|2068.4|2068.8|2068.5|2068.5|2068.2|18
1716779100000|2024-05-27 03:05:00|2068.9|2068.6|2069.1|2068.8|2069.2|2068.9|2068.7|2068.4|30
1716779400000|2024-05-27 03:10:00|2069.2|2068.9|2069|2068.7|2069.2|2068.9|2068.8|2068.5|14
1716779700000|2024-05-27 03:15:00|2068.9|2068.6|2068.9|2068.6|2069|2068.7|2068.9|2068.6|7
1716780000000|2024-05-27 03:20:00|2068.8|2068.5|2069.1|2068.8|2069.2|2068.9|2068.8|2068.5|6
1716780300000|2024-05-27 03:25:00|2069.2|2068.9|2068.8|2068.5|2069.2|2068.9|2068.8|2068.5|3
1716780600000|2024-05-27 03:30:00|2068.7|2068.4|2068.6|2068.3|2068.8|2068.5|2068.6|2068.3|5
1716780900000|2024-05-27 03:35:00|2068.5|2068.2|2068.5|2068.2|2068.6|2068.3|2068.4|2068.1|1
1716781200000|2024-05-27 03:40:00|2068.6|2068.3|2068.4|2068.1|2068.6|2068.3|2068.4|2068.1|0
1716781500000|2024-05-27 03:45:00|2068.5|2068.2|2068.6|2068.3|2068.7|2068.4|2068.4|2068.1|2
1716781800000|2024-05-27 03:50:00|2068.5|2068.2|2068.8|2068.5|2068.8|2068.5|2068.5|2068.2|1
1716782100000|2024-05-27 03:55:00|2068.9|2068.6|2067.9|2067.6|2068.9|2068.6|2067.9|2067.6|21
1716782400000|2024-05-27 04:00:00|2068|2067.7|2067.8|2067.5|2068|2067.7|2067.6|2067.3|12
1716782700000|2024-05-27 04:05:00|2067.7|2067.4|2067.5|2067.2|2067.7|2067.4|2067.5|2067.2|5
1716783000000|2024-05-27 04:10:00|2067.6|2067.3|2067.9|2067.6|2067.9|2067.6|2067.5|2067.2|6
1716783300000|2024-05-27 04:15:00|2067.8|2067.5|2068.3|2068|2068.4|2068.1|2067.6|2067.3|17
1716783600000|2024-05-27 04:20:00|2068.4|2068.1|2068.3|2068|2068.4|2068.1|2068.2|2067.9|6
1716783900000|2024-05-27 04:25:00|2068.2|2067.9|2068.6|2068.3|2068.6|2068.3|2068.2|2067.9|3
1716784200000|2024-05-27 04:30:00|2068.5|2068.2|2068.6|2068.3|2068.6|2068.3|2068.5|2068.2|1
1716784500000|2024-05-27 04:35:00|2068.5|2068.2|2068.6|2068.3|2068.7|2068.4|2068.3|2068|6
1716784800000|2024-05-27 04:40:00|2068.7|2068.4|2068.7|2068.4|2068.8|2068.5|2068.6|2068.3|2
1716785100000|2024-05-27 04:45:00|2068.8|2068.5|2068.5|2068.2|2068.8|2068.5|2068.5|2068.2|0
1716785400000|2024-05-27 04:50:00|2068.6|2068.3|2068.8|2068.5|2068.9|2068.6|2068.6|2068.3|10
1716785700000|2024-05-27 04:55:00|2068.9|2068.6|2068.9|2068.6|2069.1|2068.8|2068.7|2068.4|3
1716786000000|2024-05-27 05:00:00|2069|2068.7|2069.3|2069|2069.4|2069.1|2069|2068.7|11
1716786300000|2024-05-27 05:05:00|2069.2|2068.9|2069.1|2068.8|2069.4|2069.1|2069|2068.7|10
1716786600000|2024-05-27 05:10:00|2069.2|2068.9|2069.4|2069.1|2069.8|2069.5|2069|2068.7|107
1716786900000|2024-05-27 05:15:00|2069.3|2069|2069|2068.7|2069.8|2069.5|2068.9|2068.6|35
1716787200000|2024-05-27 05:20:00|2068.9|2068.6|2068.9|2068.6|2069.1|2068.8|2068.6|2068.3|12
1716787500000|2024-05-27 05:25:00|2069|2068.7|2069|2068.7|2069.2|2068.9|2068.7|2068.4|19
1716787800000|2024-05-27 05:30:00|2068.9|2068.6|2068.9|2068.6|2069|2068.7|2068.7|2068.4|8
1716788100000|2024-05-27 05:35:00|2068.8|2068.5|2069.1|2068.8|2069.1|2068.8|2068.8|2068.5|5
1716788400000|2024-05-27 05:40:00|2069.2|2068.9|2069.5|2069.2|2069.7|2069.4|2069.2|2068.9|4
1716788700000|2024-05-27 05:45:00|2069.6|2069.3|2069.8|2069.5|2070|2069.7|2069.6|2069.3|17
1716789000000|2024-05-27 05:50:00|2069.9|2069.6|2069.9|2069.6|2070.4|2070.1|2069.5|2069.2|37
1716789300000|2024-05-27 05:55:00|2069.8|2069.5|2070.7|2070.4|2070.7|2070.4|2069.8|2069.5|24
1716789600000|2024-05-27 06:00:00|2070.6|2070.3|2070.2|2069.9|2070.7|2070.4|2069.9|2069.6|28
1716789900000|2024-05-27 06:05:00|2070.1|2069.8|2070.3|2070|2070.4|2070.1|2069.5|2069.2|36
1716790200000|2024-05-27 06:10:00|2070.1|2069.8|2070.1|2069.8|2070.8|2070.5|2070.1|2069.8|34
1716790500000|2024-05-27 06:15:00|2070|2069.7|2070.3|2070|2070.7|2070.4|2070|2069.7|23
1716790800000|2024-05-27 06:20:00|2070.2|2069.9|2070|2069.7|2070.4|2070.1|2069.8|2069.5|31
1716791100000|2024-05-27 06:25:00|2069.9|2069.6|2070.6|2070.3|2070.6|2070.3|2069.9|2069.6|20
1716791400000|2024-05-27 06:30:00|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.1|2069.8|28
1716791700000|2024-05-27 06:35:00|2070.4|2070.1|2070.7|2070.4|2070.8|2070.5|2070.1|2069.8|22
1716792000000|2024-05-27 06:40:00|2070.8|2070.5|2071.2|2070.9|2071.4|2071.1|2070.8|2070.5|36
1716792300000|2024-05-27 06:45:00|2071.3|2071|2070.9|2070.6|2071.3|2071|2070.9|2070.6|33
1716792600000|2024-05-27 06:50:00|2071|2070.7|2070.9|2070.6|2071|2070.7|2070.8|2070.5|5
1716792900000|2024-05-27 06:55:00|2071|2070.7|2070.9|2070.6|2071.1|2070.8|2070.7|2070.4|15
1716793200000|2024-05-27 07:00:00|2070.7|2070.4|2069.9|2069.6|2070.9|2070.6|2069|2068.7|84
1716793500000|2024-05-27 07:05:00|2069.8|2069.5|2069.9|2069.6|2070.6|2070.3|2069.4|2069.1|53
1716793800000|2024-05-27 07:10:00|2070|2069.7|2070.5|2070.2|2070.6|2070.3|2069.8|2069.5|42
1716794100000|2024-05-27 07:15:00|2070.4|2070.1|2070.9|2070.6|2070.9|2070.6|2069.8|2069.5|39
1716794400000|2024-05-27 07:20:00|2071|2070.7|2070.6|2070.3|2071.1|2070.8|2070.4|2070.1|42
1716794700000|2024-05-27 07:25:00|2070.7|2070.4|2070.9|2070.6|2070.9|2070.6|2069.7|2069.4|64
1716795000000|2024-05-27 07:30:00|2070.8|2070.5|2070.7|2070.4|2071.2|2070.9|2070.7|2070.4|25
1716795300000|2024-05-27 07:35:00|2070.6|2070.3|2070|2069.7|2070.8|2070.5|2070|2069.7|23
1716795600000|2024-05-27 07:40:00|2069.9|2069.6|2070.2|2069.9|2070.5|2070.2|2069.8|2069.5|24
1716795900000|2024-05-27 07:45:00|2070.1|2069.8|2069.6|2069.3|2070.2|2069.9|2069.5|2069.2|30
1716796200000|2024-05-27 07:50:00|2069.5|2069.2|2070|2069.7|2070.1|2069.8|2069.2|2068.9|34
1716796500000|2024-05-27 07:55:00|2070.1|2069.8|2070.9|2070.6|2070.9|2070.6|2070.1|2069.8|33
1716796800000|2024-05-27 08:00:00|2070.8|2070.5|2071|2070.7|2071.1|2070.8|2070.4|2070.1|30
1716797100000|2024-05-27 08:05:00|2071.1|2070.8|2071.5|2071.2|2071.6|2071.3|2070.8|2070.5|27
1716797400000|2024-05-27 08:10:00|2071.4|2071.1|2071|2070.7|2071.7|2071.4|2070.6|2070.3|81
1716797700000|2024-05-27 08:15:00|2070.9|2070.6|2072.3|2072|2072.3|2072|2070.3|2070|92
1716798000000|2024-05-27 08:20:00|2072.2|2071.9|2072.5|2072.2|2072.9|2072.6|2072.1|2071.8|71
1716798300000|2024-05-27 08:25:00|2072.6|2072.3|2073|2072.7|2073.2|2072.9|2072.4|2072.1|52
1716798600000|2024-05-27 08:30:00|2072.9|2072.6|2073.7|2073.4|2073.9|2073.6|2072.9|2072.6|174
1716798900000|2024-05-27 08:35:00|2073.6|2073.3|2074.1|2073.8|2074.1|2073.8|2073.4|2073.1|60
1716799200000|2024-05-27 08:40:00|2074|2073.7|2073.9|2073.6|2074.1|2073.8|2073.6|2073.3|49
1716799500000|2024-05-27 08:45:00|2073.8|2073.5|2073|2072.7|2073.9|2073.6|2073|2072.7|59
1716799800000|2024-05-27 08:50:00|2073.1|2072.8|2072.4|2072.1|2073.1|2072.8|2071.9|2071.6|67
1716800100000|2024-05-27 08:55:00|2072.3|2072|2072|2071.7|2072.7|2072.4|2071.9|2071.6|40
1716800400000|2024-05-27 09:00:00|2071.9|2071.6|2072.1|2071.8|2072.2|2071.9|2071.8|2071.5|99
1716800700000|2024-05-27 09:05:00|2072|2071.7|2072.6|2072.3|2072.7|2072.4|2072|2071.7|23
1716801000000|2024-05-27 09:10:00|2072.5|2072.2|2072.7|2072.4|2072.9|2072.6|2072.4|2072.1|26
1716801300000|2024-05-27 09:15:00|2072.8|2072.5|2072.7|2072.4|2072.9|2072.6|2072.5|2072.2|34
1716801600000|2024-05-27 09:20:00|2072.8|2072.5|2072.9|2072.6|2072.9|2072.6|2072.5|2072.2|9
1716801900000|2024-05-27 09:25:00|2072.8|2072.5|2073|2072.7|2073.2|2072.9|2072.7|2072.4|19
1716802200000|2024-05-27 09:30:00|2072.9|2072.6|2073.3|2073|2073.7|2073.4|2072.7|2072.4|67
1716802500000|2024-05-27 09:35:00|2073.2|2072.9|2073.2|2072.9|2073.6|2073.3|2073.1|2072.8|31
1716802800000|2024-05-27 09:40:00|2073.1|2072.8|2073.3|2073|2073.8|2073.5|2073.1|2072.8|36
1716803100000|2024-05-27 09:45:00|2073.2|2072.9|2073.6|2073.3|2073.7|2073.4|2073|2072.7|32
1716803400000|2024-05-27 09:50:00|2073.5|2073.2|2072.7|2072.4|2073.7|2073.4|2072.7|2072.4|22
1716803700000|2024-05-27 09:55:00|2072.8|2072.5|2073.4|2073.1|2074|2073.7|2072.7|2072.4|69
1716804000000|2024-05-27 10:00:00|2073.3|2073|2074|2073.7|2074.2|2073.9|2073.1|2072.8|34
1716804300000|2024-05-27 10:05:00|2073.9|2073.6|2074.4|2074.1|2074.6|2074.3|2073.8|2073.5|56
1716804600000|2024-05-27 10:10:00|2074.5|2074.2|2074.2|2073.9|2074.5|2074.2|2074.1|2073.8|19
1716804900000|2024-05-27 10:15:00|2074.1|2073.8|2073.7|2073.4|2074.1|2073.8|2073.5|2073.2|57
1716805200000|2024-05-27 10:20:00|2073.6|2073.3|2073|2072.7|2073.9|2073.6|2072.9|2072.6|46
1716805500000|2024-05-27 10:25:00|2072.9|2072.6|2072.9|2072.6|2073.3|2073|2072.6|2072.3|113
1716805800000|2024-05-27 10:30:00|2072.8|2072.5|2074.1|2073.8|2074.1|2073.8|2072.6|2072.3|59
1716806100000|2024-05-27 10:35:00|2074|2073.7|2074.4|2074.1|2074.4|2074.1|2073.7|2073.4|24
1716806400000|2024-05-27 10:40:00|2074.3|2074|2074.7|2074.4|2074.7|2074.4|2074|2073.7|26
1716806700000|2024-05-27 10:45:00|2074.6|2074.3|2074.7|2074.4|2074.9|2074.6|2074.5|2074.2|51
1716807000000|2024-05-27 10:50:00|2074.6|2074.3|2074.6|2074.3|2074.9|2074.6|2074.6|2074.3|56
1716807300000|2024-05-27 10:55:00|2074.5|2074.2|2074.1|2073.8|2074.5|2074.2|2073.9|2073.6|34
1716807600000|2024-05-27 11:00:00|2074|2073.7|2074.7|2074.4|2074.9|2074.6|2073.9|2073.6|78
1716807900000|2024-05-27 11:05:00|2074.8|2074.5|2074.2|2073.9|2074.9|2074.6|2074.1|2073.8|43
1716808200000|2024-05-27 11:10:00|2074.3|2074|2074.8|2074.5|2074.8|2074.5|2074.2|2073.9|26
1716808500000|2024-05-27 11:15:00|2074.9|2074.6|2073.7|2073.4|2075|2074.7|2073.5|2073.2|38
1716808800000|2024-05-27 11:20:00|2073.8|2073.5|2073.6|2073.3|2073.9|2073.6|2073.5|2073.2|36
1716809100000|2024-05-27 11:25:00|2073.7|2073.4|2074.4|2074.1|2074.6|2074.3|2073.7|2073.4|29
1716809400000|2024-05-27 11:30:00|2074.3|2074|2073.5|2073.2|2074.4|2074.1|2073.5|2073.2|26
1716809700000|2024-05-27 11:35:00|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2073.5|2073.2|8
1716810000000|2024-05-27 11:40:00|2073.5|2073.2|2073.6|2073.3|2073.6|2073.3|2073.4|2073.1|11
1716810300000|2024-05-27 11:45:00|2073.7|2073.4|2074.1|2073.8|2074.1|2073.8|2073.7|2073.4|31
1716810600000|2024-05-27 11:50:00|2074|2073.7|2074.2|2073.9|2074.3|2074|2074|2073.7|18
1716810900000|2024-05-27 11:55:00|2074.3|2074|2074.3|2074|2074.7|2074.4|2074.1|2073.8|47
1716811200000|2024-05-27 12:00:00|2074.4|2074.1|2075|2074.7|2075.1|2074.8|2074.1|2073.8|84
1716811500000|2024-05-27 12:05:00|2074.9|2074.6|2076|2075.7|2076|2075.7|2074.4|2074.1|202
1716811800000|2024-05-27 12:10:00|2075.9|2075.6|2075|2074.7|2075.9|2075.6|2074.9|2074.6|97
1716812100000|2024-05-27 12:15:00|2075.1|2074.8|2074.5|2074.2|2075.1|2074.8|2074.4|2074.1|36
1716812400000|2024-05-27 12:20:00|2074.6|2074.3|2075.1|2074.8|2075.4|2075.1|2074.5|2074.2|113
1716812700000|2024-05-27 12:25:00|2075.2|2074.9|2075.3|2075|2075.3|2075|2075|2074.7|15
1716813000000|2024-05-27 12:30:00|2075.4|2075.1|2075.5|2075.2|2075.7|2075.4|2075.2|2074.9|39
1716813300000|2024-05-27 12:35:00|2075.4|2075.1|2074.7|2074.4|2075.4|2075.1|2074.5|2074.2|39
1716813600000|2024-05-27 12:40:00|2074.8|2074.5|2074.5|2074.2|2074.9|2074.6|2074.5|2074.2|38
1716813900000|2024-05-27 12:45:00|2074.4|2074.1|2074.2|2073.9|2074.6|2074.3|2073.8|2073.5|64
1716814200000|2024-05-27 12:50:00|2074.1|2073.8|2074.3|2074|2074.5|2074.2|2073.9|2073.6|64
1716814500000|2024-05-27 12:55:00|2074.2|2073.9|2073.6|2073.3|2074.4|2074.1|2073.6|2073.3|56
1716814800000|2024-05-27 13:00:00|2073.7|2073.4|2073.4|2073.1|2073.9|2073.6|2073.3|2073|79
1716815100000|2024-05-27 13:05:00|2073.3|2073|2073.1|2072.8|2073.4|2073.1|2073|2072.7|68
1716815400000|2024-05-27 13:10:00|2073.2|2072.9|2073.6|2073.3|2073.8|2073.5|2073.1|2072.8|65
1716815700000|2024-05-27 13:15:00|2073.5|2073.2|2074.2|2073.9|2074.3|2074|2073.5|2073.2|72
1716816000000|2024-05-27 13:20:00|2074.3|2074|2074|2073.7|2074.3|2074|2073.7|2073.4|137
1716816300000|2024-05-27 13:25:00|2074.1|2073.8|2074|2073.7|2074.3|2074|2073.8|2073.5|83
1716816600000|2024-05-27 13:30:00|2073.9|2073.6|2074.7|2074.4|2074.9|2074.6|2073.6|2073.3|395
1716816900000|2024-05-27 13:35:00|2074.6|2074.3|2074.9|2074.6|2075.9|2075.6|2074.4|2074.1|211
1716817200000|2024-05-27 13:40:00|2074.8|2074.5|2074.3|2074|2075|2074.7|2074.3|2074|160
1716817500000|2024-05-27 13:45:00|2074.2|2073.9|2072.9|2072.6|2074.4|2074.1|2072.8|2072.5|263
1716817800000|2024-05-27 13:50:00|2072.8|2072.5|2071.8|2071.5|2073|2072.7|2071.4|2071.1|234
1716818100000|2024-05-27 13:55:00|2071.7|2071.4|2072.7|2072.4|2072.7|2072.4|2070.8|2070.5|180
1716818400000|2024-05-27 14:00:00|2072.8|2072.5|2074.5|2074.2|2074.6|2074.3|2072.8|2072.5|140
1716818700000|2024-05-27 14:05:00|2074.4|2074.1|2072.8|2072.5|2074.5|2074.2|2072.7|2072.4|109
1716819000000|2024-05-27 14:10:00|2072.9|2072.6|2072.3|2072|2072.9|2072.6|2072.2|2071.9|88
1716819300000|2024-05-27 14:15:00|2072.2|2071.9|2072.2|2071.9|2072.4|2072.1|2071.9|2071.6|86
1716819600000|2024-05-27 14:20:00|2072.1|2071.8|2073.2|2072.9|2073.2|2072.9|2072|2071.7|100
1716819900000|2024-05-27 14:25:00|2073.1|2072.8|2072.6|2072.3|2073.2|2072.9|2072.5|2072.2|71
1716820200000|2024-05-27 14:30:00|2072.7|2072.4|2073|2072.7|2073.1|2072.8|2072.4|2072.1|75
1716820500000|2024-05-27 14:35:00|2073.1|2072.8|2074|2073.7|2074|2073.7|2073|2072.7|109
1716820800000|2024-05-27 14:40:00|2074.3|2074|2075.1|2074.8|2075.3|2075|2074.3|2074|191
1716821100000|2024-05-27 14:45:00|2075.3|2075|2075|2074.7|2075.3|2075|2074.6|2074.3|100
1716821400000|2024-05-27 14:50:00|2074.9|2074.6|2076|2075.7|2076.2|2075.9|2074.6|2074.3|275
1716821700000|2024-05-27 14:55:00|2075.9|2075.6|2076.6|2076.3|2077.6|2077.3|2075.8|2075.5|350
1716822000000|2024-05-27 15:00:00|2076.7|2076.4|2077.8|2077.5|2078.1|2077.8|2076.2|2075.9|363
1716822300000|2024-05-27 15:05:00|2077.7|2077.4|2078.2|2077.9|2078.3|2078|2077.6|2077.3|112
1716822600000|2024-05-27 15:10:00|2078.1|2077.8|2078.9|2078.6|2079.1|2078.8|2078|2077.7|210
1716822900000|2024-05-27 15:15:00|2079|2078.7|2079.1|2078.8|2079.4|2079.1|2079|2078.7|77
1716823200000|2024-05-27 15:20:00|2079|2078.7|2078.4|2078.1|2079.2|2078.9|2078.2|2077.9|139
1716823500000|2024-05-27 15:25:00|2078.3|2078|2078.9|2078.6|2079|2078.7|2078.3|2078|62
1716823800000|2024-05-27 15:30:00|2079|2078.7|2081.1|2080.8|2081.2|2080.9|2078.8|2078.5|224
1716824100000|2024-05-27 15:35:00|2081.2|2080.9|2082.3|2082|2082.4|2082.1|2081|2080.7|433
1716824400000|2024-05-27 15:40:00|2082.4|2082.1|2083.2|2082.9|2083.2|2082.9|2082.2|2081.9|493
1716824700000|2024-05-27 15:45:00|2083.3|2083|2084.3|2084|2084.3|2084|2083|2082.7|408
1716825000000|2024-05-27 15:50:00|2084.2|2083.9|2084.2|2083.9|2084.7|2084.4|2084.1|2083.8|202
1716825300000|2024-05-27 15:55:00|2084.3|2084|2084.1|2083.8|2084.7|2084.4|2084|2083.7|259
1716825600000|2024-05-27 16:00:00|2084|2083.7|2083.6|2083.3|2084|2083.7|2083.5|2083.2|151
1716825900000|2024-05-27 16:05:00|2083.5|2083.2|2083.7|2083.4|2083.7|2083.4|2083|2082.7|122
1716826200000|2024-05-27 16:10:00|2083.6|2083.3|2083.7|2083.4|2083.7|2083.4|2083.4|2083.1|90
1716826500000|2024-05-27 16:15:00|2083.6|2083.3|2083|2082.7|2084|2083.7|2082.9|2082.6|132
1716826800000|2024-05-27 16:20:00|2083.1|2082.8|2084|2083.7|2084.2|2083.9|2082.6|2082.3|179
1716827100000|2024-05-27 16:25:00|2083.9|2083.6|2085.8|2085.5|2085.8|2085.5|2083.9|2083.6|125
1716827400000|2024-05-27 16:30:00|2085.9|2085.6|2085.7|2085.4|2086.7|2086.4|2085.2|2084.9|444
1716827700000|2024-05-27 16:35:00|2085.8|2085.5|2085.7|2085.4|2085.8|2085.5|2085.4|2085.1|71
1716828000000|2024-05-27 16:40:00|2085.6|2085.3|2083.1|2082.8|2085.7|2085.4|2083|2082.7|172
1716828300000|2024-05-27 16:45:00|2083.2|2082.9|2084|2083.7|2084.5|2084.2|2083.2|2082.9|107
1716828600000|2024-05-27 16:50:00|2084.1|2083.8|2083.8|2083.5|2084.7|2084.4|2083.6|2083.3|84
1716828900000|2024-05-27 16:55:00|2083.9|2083.6|2083.9|2083.6|2084.5|2084.2|2083.7|2083.4|115
1716829200000|2024-05-27 17:00:00|2084.5|2083.7|2084.5|2083.7|2084.9|2084.1|2084.5|2083.7|0
1716829500000|2024-05-27 17:05:00|2084.6|2083.8|2084.9|2084.1|2084.9|2084.1|2084.5|2083.7|0
1716829800000|2024-05-27 17:10:00|2084.8|2084|2085|2084.2|2085|2084.2|2084.5|2083.7|0
1716830400000|2024-05-27 17:20:00|2084.8|2084|2084.6|2083.8|2084.8|2084|2084.6|2083.8|0
1716830700000|2024-05-27 17:25:00|2084.7|2083.9|2085|2084.2|2085|2084.2|2084.7|2083.9|0
1716831300000|2024-05-27 17:35:00|2084.8|2084|2084.6|2083.8|2084.8|2084|2084.6|2083.8|0
1716831600000|2024-05-27 17:40:00|2084.7|2083.9|2084.8|2084|2085|2084.2|2084.6|2083.8|0
1716831900000|2024-05-27 17:45:00|2084.7|2083.9|2084.5|2083.7|2084.9|2084.1|2084.5|2083.7|0
1716832500000|2024-05-27 17:55:00|2084.4|2083.6|2084.4|2083.6|2084.4|2083.6|2084.4|2083.6|0
1716833100000|2024-05-27 18:05:00|2084.6|2083.8|2084.7|2083.9|2084.7|2083.9|2084.6|2083.8|0
1716833400000|2024-05-27 18:10:00|2084.5|2083.7|2084.6|2083.8|2084.6|2083.8|2084.4|2083.6|0
1716833700000|2024-05-27 18:15:00|2084.7|2083.9|2084.7|2083.9|2084.7|2083.9|2084.7|2083.9|0
1716834300000|2024-05-27 18:25:00|2084.6|2083.8|2084.7|2083.9|2084.7|2083.9|2084.5|2083.7|0
1716834900000|2024-05-27 18:35:00|2084.5|2083.7|2084.5|2083.7|2084.5|2083.7|2084.3|2083.5|0
1716835200000|2024-05-27 18:40:00|2084.4|2083.6|2084.5|2083.7|2084.5|2083.7|2084.3|2083.5|0
1716835500000|2024-05-27 18:45:00|2084.4|2083.6|2084.5|2083.7|2084.5|2083.7|2084.3|2083.5|0
1716835800000|2024-05-27 18:50:00|2084.4|2083.6|2084.3|2083.5|2084.5|2083.7|2084.3|2083.5|0
1716836100000|2024-05-27 18:55:00|2084.1|2083.3|2084.1|2083.3|2084.1|2083.3|2084.1|2083.3|0
1716836400000|2024-05-27 19:00:00|2084.2|2083.4|2084.1|2083.3|2084.5|2083.7|2084.1|2083.3|0
1716836700000|2024-05-27 19:05:00|2084.2|2083.4|2084.1|2083.3|2084.3|2083.5|2084.1|2083.3|0
1716837600000|2024-05-27 19:20:00|2084.2|2083.4|2084.3|2083.5|2084.3|2083.5|2084.1|2083.3|0
1716837900000|2024-05-27 19:25:00|2084.2|2083.4|2084.5|2083.7|2084.5|2083.7|2084.1|2083.3|0
1716838200000|2024-05-27 19:30:00|2084.3|2083.5|2084.5|2083.7|2084.5|2083.7|2084.1|2083.3|0
1716838500000|2024-05-27 19:35:00|2084.4|2083.6|2084.1|2083.3|2084.5|2083.7|2084.1|2083.3|0
1716838800000|2024-05-27 19:40:00|2084.3|2083.5|2084.3|2083.5|2084.5|2083.7|2084.1|2083.3|0
1716839100000|2024-05-27 19:45:00|2084.2|2083.4|2084.1|2083.3|2084.2|2083.4|2084.1|2083.3|0
1716839400000|2024-05-27 19:50:00|2084.2|2083.4|2084.3|2083.5|2084.3|2083.5|2084.2|2083.4|0
1716839700000|2024-05-27 19:55:00|2084.5|2083.7|2084.3|2083.5|2084.7|2083.9|2084.3|2083.5|0
1716841800000|2024-05-27 20:30:00|2084.2|2083.4|2084.2|2083.4|2084.2|2083.4|2084.2|2083.4|0
1716843000000|2024-05-27 20:50:00|2084.3|2083.5|2084.3|2083.5|2084.3|2083.5|2084.3|2083.5|0
1716843300000|2024-05-27 20:55:00|2084.4|2083.6|2084.5|2083.7|2084.5|2083.7|2084.4|2083.6|0
1716844800000|2024-05-27 21:20:00|2084.6|2083.8|2084.6|2083.8|2084.6|2083.8|2084.6|2083.8|0
1716847200000|2024-05-27 22:00:00|2085.1|2084.3|2081.9|2081.6|2085.1|2084.8|2081.9|2081.6|314
1716847500000|2024-05-27 22:05:00|2082|2081.7|2081.9|2081.6|2082.3|2082|2081.8|2081.5|46
1716847800000|2024-05-27 22:10:00|2081.7|2081.4|2081.5|2081.2|2081.8|2081.5|2081.3|2081|50
1716848100000|2024-05-27 22:15:00|2081.4|2081.1|2081.2|2080.9|2081.4|2081.1|2080.9|2080.6|56
1716848400000|2024-05-27 22:20:00|2081.4|2081.1|2080.7|2080.4|2081.5|2081.2|2080.7|2080.4|22
1716848700000|2024-05-27 22:25:00|2080.6|2080.3|2080.2|2079.9|2080.7|2080.4|2080.2|2079.9|20
1716849000000|2024-05-27 22:30:00|2080.3|2080|2080.2|2079.9|2080.7|2080.4|2080|2079.7|42
1716849300000|2024-05-27 22:35:00|2080.1|2079.8|2078.9|2078.6|2080.4|2080.1|2078.9|2078.6|81
1716849600000|2024-05-27 22:40:00|2079|2078.7|2079.8|2079.5|2079.8|2079.5|2078.9|2078.6|34
1716849900000|2024-05-27 22:45:00|2079.7|2079.4|2080|2079.7|2080.3|2080|2079.6|2079.3|25
1716850200000|2024-05-27 22:50:00|2079.9|2079.6|2080.4|2080.1|2080.8|2080.5|2079.9|2079.6|32
1716850500000|2024-05-27 22:55:00|2080.5|2080.2|2080.8|2080.5|2081|2080.7|2080.5|2080.2|17
1716850800000|2024-05-27 23:00:00|2080.9|2080.6|2080.1|2079.8|2080.9|2080.6|2080.1|2079.8|31
1716851100000|2024-05-27 23:05:00|2080.2|2079.9|2081|2080.7|2081|2080.7|2079.9|2079.6|28
1716851400000|2024-05-27 23:10:00|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.5|2080.2|12
1716851700000|2024-05-27 23:15:00|2080.8|2080.5|2081.2|2080.9|2081.4|2081.1|2080.8|2080.5|40
1716852000000|2024-05-27 23:20:00|2081.1|2080.8|2081.2|2080.9|2081.3|2081|2081|2080.7|9
1716852300000|2024-05-27 23:25:00|2081|2080.7|2081.2|2080.9|2081.2|2080.9|2080.7|2080.4|28
1716852600000|2024-05-27 23:30:00|2081.1|2080.8|2080.9|2080.6|2081.1|2080.8|2080.6|2080.3|15
1716852900000|2024-05-27 23:35:00|2081|2080.7|2081|2080.7|2081.2|2080.9|2081|2080.7|14
1716853200000|2024-05-27 23:40:00|2081.1|2080.8|2081|2080.7|2081.2|2080.9|2081|2080.7|3
1716853500000|2024-05-27 23:45:00|2081.1|2080.8|2080.8|2080.5|2081.1|2080.8|2080.6|2080.3|30
1716853800000|2024-05-27 23:50:00|2080.7|2080.4|2080.6|2080.3|2080.9|2080.6|2080.3|2080|43
1716854100000|2024-05-27 23:55:00|2080.5|2080.2|2079.8|2079.5|2080.8|2080.5|2079.8|2079.5|53
1716854400000|2024-05-28 00:00:00|2079.7|2079.4|2078.3|2078|2079.9|2079.6|2078|2077.7|210
1716854700000|2024-05-28 00:05:00|2078.2|2077.9|2077.8|2077.5|2078.7|2078.4|2077.7|2077.4|112
1716855000000|2024-05-28 00:10:00|2077.9|2077.6|2077.8|2077.5|2077.9|2077.6|2077.3|2077|65
1716855300000|2024-05-28 00:15:00|2077.7|2077.4|2078.2|2077.9|2078.8|2078.5|2077.7|2077.4|85
1716855600000|2024-05-28 00:20:00|2078.1|2077.8|2078.1|2077.8|2078.5|2078.2|2077.8|2077.5|45
1716855900000|2024-05-28 00:25:00|2078|2077.7|2078.2|2077.9|2078.2|2077.9|2077.8|2077.5|13
1716856200000|2024-05-28 00:30:00|2078.1|2077.8|2077.2|2076.9|2078.2|2077.9|2077.1|2076.8|44
1716856500000|2024-05-28 00:35:00|2077.1|2076.8|2077|2076.7|2077.7|2077.4|2076.7|2076.4|161
1716856800000|2024-05-28 00:40:00|2077.1|2076.8|2076.5|2076.2|2077.2|2076.9|2076.4|2076.1|60
1716857100000|2024-05-28 00:45:00|2076.4|2076.1|2075.3|2075|2076.5|2076.2|2074.9|2074.6|135
1716857400000|2024-05-28 00:50:00|2075.1|2074.8|2076|2075.7|2076|2075.7|2075|2074.7|33
1716857700000|2024-05-28 00:55:00|2075.8|2075.5|2075.5|2075.2|2076|2075.7|2075.5|2075.2|37
1716858000000|2024-05-28 01:00:00|2075.4|2075.1|2076.2|2075.9|2076.2|2075.9|2075.3|2075|95
1716858300000|2024-05-28 01:05:00|2076.1|2075.8|2076.6|2076.3|2076.7|2076.4|2076.1|2075.8|111
1716858600000|2024-05-28 01:10:00|2076.5|2076.2|2077.2|2076.9|2077.3|2077|2076.1|2075.8|76
1716858900000|2024-05-28 01:15:00|2077.1|2076.8|2077.4|2077.1|2077.4|2077.1|2076.4|2076.1|86
1716859200000|2024-05-28 01:20:00|2077.3|2077|2076.7|2076.4|2077.4|2077.1|2076.6|2076.3|46
1716859500000|2024-05-28 01:25:00|2076.8|2076.5|2076.5|2076.2|2077.7|2077.4|2076.4|2076.1|81
1716859800000|2024-05-28 01:30:00|2076.4|2076.1|2078.5|2078.2|2078.6|2078.3|2076.4|2076.1|72
1716860100000|2024-05-28 01:35:00|2078.4|2078.1|2078.1|2077.8|2078.5|2078.2|2077.7|2077.4|9
1716860400000|2024-05-28 01:40:00|2078|2077.7|2077.4|2077.1|2078.3|2078|2077.2|2076.9|35
1716860700000|2024-05-28 01:45:00|2077.3|2077|2078.1|2077.8|2078.1|2077.8|2077.3|2077|29
1716861000000|2024-05-28 01:50:00|2078.2|2077.9|2078.1|2077.8|2078.4|2078.1|2077.9|2077.6|17
1716861300000|2024-05-28 01:55:00|2078|2077.7|2077.8|2077.5|2078.1|2077.8|2077.7|2077.4|7
1716861600000|2024-05-28 02:00:00|2077.7|2077.4|2078.3|2078|2078.4|2078.1|2077.6|2077.3|10
1716861900000|2024-05-28 02:05:00|2078.2|2077.9|2077.9|2077.6|2078.2|2077.9|2077.7|2077.4|17
1716862200000|2024-05-28 02:10:00|2078|2077.7|2078|2077.7|2078.1|2077.8|2077.4|2077.1|13
1716862500000|2024-05-28 02:15:00|2077.9|2077.6|2077.7|2077.4|2078.1|2077.8|2077.6|2077.3|10
1716862800000|2024-05-28 02:20:00|2077.6|2077.3|2077|2076.7|2078.1|2077.8|2076.9|2076.6|55
1716863100000|2024-05-28 02:25:00|2077.1|2076.8|2076.9|2076.6|2077.6|2077.3|2076.9|2076.6|35
1716863400000|2024-05-28 02:30:00|2076.8|2076.5|2076.7|2076.4|2076.8|2076.5|2076.4|2076.1|46
1716863700000|2024-05-28 02:35:00|2076.8|2076.5|2077|2076.7|2077|2076.7|2076.4|2076.1|18
1716864000000|2024-05-28 02:40:00|2077.2|2076.9|2076.8|2076.5|2077.2|2076.9|2076.7|2076.4|17
1716864300000|2024-05-28 02:45:00|2076.7|2076.4|2077|2076.7|2077|2076.7|2076.7|2076.4|28
1716864600000|2024-05-28 02:50:00|2076.9|2076.6|2077.5|2077.2|2077.5|2077.2|2076.9|2076.6|14
1716864900000|2024-05-28 02:55:00|2077.4|2077.1|2077.4|2077.1|2077.7|2077.4|2077.3|2077|17
1716865200000|2024-05-28 03:00:00|2077.3|2077|2077|2076.7|2077.4|2077.1|2077|2076.7|8
1716865500000|2024-05-28 03:05:00|2077.1|2076.8|2077.6|2077.3|2077.7|2077.4|2077|2076.7|14
1716865800000|2024-05-28 03:10:00|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|2077.5|2077.2|11
1716866100000|2024-05-28 03:15:00|2077.6|2077.3|2077.6|2077.3|2078|2077.7|2077.6|2077.3|21
1716866400000|2024-05-28 03:20:00|2077.5|2077.2|2077.7|2077.4|2077.8|2077.5|2077.4|2077.1|9
1716866700000|2024-05-28 03:25:00|2077.6|2077.3|2077.5|2077.2|2077.6|2077.3|2077.4|2077.1|23
1716867000000|2024-05-28 03:30:00|2077.6|2077.3|2077.9|2077.6|2078|2077.7|2077.5|2077.2|23
1716867300000|2024-05-28 03:35:00|2077.8|2077.5|2077.9|2077.6|2077.9|2077.6|2077.5|2077.2|38
1716867600000|2024-05-28 03:40:00|2077.8|2077.5|2078|2077.7|2078.1|2077.8|2077.6|2077.3|31
1716867900000|2024-05-28 03:45:00|2078.1|2077.8|2078|2077.7|2078.2|2077.9|2077.9|2077.6|9
1716868200000|2024-05-28 03:50:00|2077.9|2077.6|2078.2|2077.9|2078.2|2077.9|2077.8|2077.5|4
1716868500000|2024-05-28 03:55:00|2078.1|2077.8|2078.2|2077.9|2078.2|2077.9|2078|2077.7|18
1716868800000|2024-05-28 04:00:00|2078.3|2078|2078.2|2077.9|2078.3|2078|2078.1|2077.8|7
1716869100000|2024-05-28 04:05:00|2078.1|2077.8|2078|2077.7|2078.1|2077.8|2077.9|2077.6|4
1716869400000|2024-05-28 04:10:00|2078.1|2077.8|2077.9|2077.6|2078.1|2077.8|2077.8|2077.5|13
1716869700000|2024-05-28 04:15:00|2078|2077.7|2078.4|2078.1|2078.4|2078.1|2078|2077.7|13
1716870000000|2024-05-28 04:20:00|2078.3|2078|2078.3|2078|2078.3|2078|2078.2|2077.9|4
1716870300000|2024-05-28 04:25:00|2078.4|2078.1|2078.1|2077.8|2078.4|2078.1|2078|2077.7|10
1716870600000|2024-05-28 04:30:00|2078.2|2077.9|2078.1|2077.8|2078.5|2078.2|2078.1|2077.8|27
1716870900000|2024-05-28 04:35:00|2078|2077.7|2078.2|2077.9|2078.3|2078|2078|2077.7|13
1716871200000|2024-05-28 04:40:00|2078.1|2077.8|2077.6|2077.3|2078.1|2077.8|2077.6|2077.3|9
1716871500000|2024-05-28 04:45:00|2077.7|2077.4|2077.6|2077.3|2077.8|2077.5|2077.5|2077.2|32
1716871800000|2024-05-28 04:50:00|2077.5|2077.2|2077.4|2077.1|2077.6|2077.3|2077.3|2077|29
1716872100000|2024-05-28 04:55:00|2077.5|2077.2|2076.9|2076.6|2077.5|2077.2|2076.9|2076.6|12
1716872400000|2024-05-28 05:00:00|2077|2076.7|2077.1|2076.8|2077.1|2076.8|2076.8|2076.5|30
1716872700000|2024-05-28 05:05:00|2077|2076.7|2077.1|2076.8|2077.1|2076.8|2076.9|2076.6|16
1716873000000|2024-05-28 05:10:00|2077|2076.7|2076.9|2076.6|2077.2|2076.9|2076.9|2076.6|29
1716873300000|2024-05-28 05:15:00|2076.8|2076.5|2076.5|2076.2|2077.1|2076.8|2076.4|2076.1|29
1716873600000|2024-05-28 05:20:00|2076.7|2076.4|2076.8|2076.5|2076.9|2076.6|2076.6|2076.3|11
1716873900000|2024-05-28 05:25:00|2076.9|2076.6|2076.7|2076.4|2077|2076.7|2076.7|2076.4|15
1716874200000|2024-05-28 05:30:00|2076.6|2076.3|2076.5|2076.2|2076.9|2076.6|2076.2|2075.9|28
1716874500000|2024-05-28 05:35:00|2076.4|2076.1|2076.4|2076.1|2076.5|2076.2|2076|2075.7|83
1716874800000|2024-05-28 05:40:00|2076.5|2076.2|2077.2|2076.9|2077.2|2076.9|2076.3|2076|34
1716875100000|2024-05-28 05:45:00|2077.1|2076.8|2076.8|2076.5|2077.3|2077|2076.8|2076.5|45
1716875400000|2024-05-28 05:50:00|2076.9|2076.6|2077.3|2077|2077.3|2077|2076.9|2076.6|28
1716875700000|2024-05-28 05:55:00|2077.5|2077.2|2077.2|2076.9|2077.5|2077.2|2077|2076.7|33
1716876000000|2024-05-28 06:00:00|2077|2076.7|2076.4|2076.1|2077.1|2076.8|2075.3|2075|119
1716876300000|2024-05-28 06:05:00|2076.5|2076.2|2075.5|2075.2|2076.5|2076.2|2075.4|2075.1|69
1716876600000|2024-05-28 06:10:00|2075.4|2075.1|2076.5|2076.2|2076.5|2076.2|2075.3|2075|87
1716876900000|2024-05-28 06:15:00|2076.4|2076.1|2076|2075.7|2076.8|2076.5|2076|2075.7|59
1716877200000|2024-05-28 06:20:00|2076.1|2075.8|2075.8|2075.5|2076.3|2076|2075.5|2075.2|164
1716877500000|2024-05-28 06:25:00|2075.9|2075.6|2075.1|2074.8|2075.9|2075.6|2074.9|2074.6|78
1716877800000|2024-05-28 06:30:00|2075|2074.7|2075.7|2075.4|2075.8|2075.5|2074.9|2074.6|73
1716878100000|2024-05-28 06:35:00|2075.8|2075.5|2076.1|2075.8|2076.3|2076|2075.8|2075.5|93
1716878400000|2024-05-28 06:40:00|2076|2075.7|2075.7|2075.4|2076.3|2076|2075.4|2075.1|150
1716878700000|2024-05-28 06:45:00|2075.6|2075.3|2076.2|2075.9|2076.2|2075.9|2075.6|2075.3|91
1716879000000|2024-05-28 06:50:00|2076.1|2075.8|2076.1|2075.8|2076.3|2076|2075.9|2075.6|50
1716879300000|2024-05-28 06:55:00|2076|2075.7|2075.7|2075.4|2076.4|2076.1|2075.6|2075.3|99
1716879600000|2024-05-28 07:00:00|2075.8|2075.5|2077.6|2077.3|2078.7|2078.4|2075.8|2075.5|251
1716879900000|2024-05-28 07:05:00|2077.5|2077.2|2077.4|2077.1|2077.6|2077.3|2076.2|2075.9|104
1716880200000|2024-05-28 07:10:00|2077.5|2077.2|2074.9|2074.6|2077.8|2077.5|2074.8|2074.5|114
1716880500000|2024-05-28 07:15:00|2074.8|2074.5|2075.5|2075.2|2075.6|2075.3|2074.6|2074.3|90
1716880800000|2024-05-28 07:20:00|2075.3|2075|2077.3|2077|2077.4|2077.1|2075.2|2074.9|213
1716881100000|2024-05-28 07:25:00|2077.4|2077.1|2077.9|2077.6|2077.9|2077.6|2076.8|2076.5|182
1716881400000|2024-05-28 07:30:00|2077.8|2077.5|2078.1|2077.8|2078.6|2078.3|2077.6|2077.3|127
1716881700000|2024-05-28 07:35:00|2078.2|2077.9|2078.5|2078.2|2079.4|2079.1|2078|2077.7|204
1716882000000|2024-05-28 07:40:00|2078.6|2078.3|2078.3|2078|2078.6|2078.3|2077|2076.7|84
1716882300000|2024-05-28 07:45:00|2078.4|2078.1|2078.3|2078|2079|2078.7|2078.1|2077.8|146
1716882600000|2024-05-28 07:50:00|2078.4|2078.1|2077.9|2077.6|2078.5|2078.2|2077.9|2077.6|138
1716882900000|2024-05-28 07:55:00|2078|2077.7|2078.5|2078.2|2078.6|2078.3|2077.7|2077.4|104
1716883200000|2024-05-28 08:00:00|2078.4|2078.1|2079.6|2079.3|2080|2079.7|2078.4|2078.1|363
1716883500000|2024-05-28 08:05:00|2079.5|2079.2|2078.8|2078.5|2079.9|2079.6|2078.7|2078.4|127
1716883800000|2024-05-28 08:10:00|2078.7|2078.4|2079.5|2079.2|2079.7|2079.4|2078.4|2078.1|120
1716884100000|2024-05-28 08:15:00|2079.3|2079|2078.4|2078.1|2080.2|2079.9|2078.1|2077.8|212
1716884400000|2024-05-28 08:20:00|2078.5|2078.2|2079|2078.7|2079.1|2078.8|2078.1|2077.8|77
1716884700000|2024-05-28 08:25:00|2079.1|2078.8|2079.6|2079.3|2080.2|2079.9|2079.1|2078.8|70
1716885000000|2024-05-28 08:30:00|2079.5|2079.2|2079.3|2079|2080.2|2079.9|2079.2|2078.9|105
1716885300000|2024-05-28 08:35:00|2079.4|2079.1|2079.9|2079.6|2080.1|2079.8|2079|2078.7|76
1716885600000|2024-05-28 08:40:00|2079.8|2079.5|2079.3|2079|2080.1|2079.8|2079|2078.7|74
1716885900000|2024-05-28 08:45:00|2079.2|2078.9|2080|2079.7|2080.3|2080|2078.7|2078.4|149
1716886200000|2024-05-28 08:50:00|2080.1|2079.8|2079.9|2079.6|2080.2|2079.9|2079.5|2079.2|75
1716886500000|2024-05-28 08:55:00|2080|2079.7|2079.8|2079.5|2080.1|2079.8|2079.5|2079.2|121
1716886800000|2024-05-28 09:00:00|2079.9|2079.6|2079.3|2079|2080.2|2079.9|2079.1|2078.8|77
1716887100000|2024-05-28 09:05:00|2079.4|2079.1|2078.7|2078.4|2079.4|2079.1|2078.5|2078.2|96
1716887400000|2024-05-28 09:10:00|2078.8|2078.5|2078.8|2078.5|2079|2078.7|2078.3|2078|105
1716887700000|2024-05-28 09:15:00|2078.9|2078.6|2078.9|2078.6|2079.3|2079|2078.6|2078.3|67
1716888000000|2024-05-28 09:20:00|2079|2078.7|2079.7|2079.4|2079.8|2079.5|2078.9|2078.6|49
1716888300000|2024-05-28 09:25:00|2079.8|2079.5|2078.5|2078.2|2079.9|2079.6|2078.3|2078|81
1716888600000|2024-05-28 09:30:00|2078.6|2078.3|2078.2|2077.9|2078.8|2078.5|2078|2077.7|54
1716888900000|2024-05-28 09:35:00|2078.3|2078|2078.3|2078|2078.7|2078.4|2078.2|2077.9|26
1716889200000|2024-05-28 09:40:00|2078.4|2078.1|2078.6|2078.3|2079.1|2078.8|2078.4|2078.1|37
1716889500000|2024-05-28 09:45:00|2078.7|2078.4|2078.5|2078.2|2078.8|2078.5|2078.4|2078.1|35
1716889800000|2024-05-28 09:50:00|2078.6|2078.3|2078.4|2078.1|2078.7|2078.4|2078.3|2078|67
1716890100000|2024-05-28 09:55:00|2078.3|2078|2078.2|2077.9|2078.6|2078.3|2077.9|2077.6|77
1716890400000|2024-05-28 10:00:00|2078.1|2077.8|2077.9|2077.6|2078.6|2078.3|2077.8|2077.5|55
1716890700000|2024-05-28 10:05:00|2077.8|2077.5|2077.4|2077.1|2077.8|2077.5|2076.9|2076.6|59
1716891000000|2024-05-28 10:10:00|2077.3|2077|2077|2076.7|2077.5|2077.2|2076.7|2076.4|72
1716891300000|2024-05-28 10:15:00|2077.1|2076.8|2076.5|2076.2|2077.4|2077.1|2076.4|2076.1|42
1716891600000|2024-05-28 10:20:00|2076.6|2076.3|2075.7|2075.4|2076.9|2076.6|2075.1|2074.8|245
1716891900000|2024-05-28 10:25:00|2075.6|2075.3|2074.7|2074.4|2076|2075.7|2074.6|2074.3|142
1716892200000|2024-05-28 10:30:00|2074.8|2074.5|2077.2|2076.9|2077.6|2077.3|2074.7|2074.4|264
1716892500000|2024-05-28 10:35:00|2077.1|2076.8|2077.6|2077.3|2078.8|2078.5|2076.7|2076.4|214
1716892800000|2024-05-28 10:40:00|2077.8|2077.5|2078.5|2078.2|2078.6|2078.3|2077.6|2077.3|70
1716893100000|2024-05-28 10:45:00|2078.6|2078.3|2077.1|2076.8|2078.7|2078.4|2077.1|2076.8|128
1716893400000|2024-05-28 10:50:00|2077.2|2076.9|2077.8|2077.5|2078.5|2078.2|2076.9|2076.6|95
1716893700000|2024-05-28 10:55:00|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2076.9|2076.6|76
1716894000000|2024-05-28 11:00:00|2078|2077.7|2077.1|2076.8|2078.2|2077.9|2076.6|2076.3|396
1716894300000|2024-05-28 11:05:00|2077|2076.7|2078.1|2077.8|2078.2|2077.9|2077|2076.7|356
1716894600000|2024-05-28 11:10:00|2078|2077.7|2080.6|2080.3|2080.7|2080.4|2078|2077.7|134
1716894900000|2024-05-28 11:15:00|2080.5|2080.2|2079.5|2079.2|2080.7|2080.4|2079|2078.7|114
1716895200000|2024-05-28 11:20:00|2079.6|2079.3|2077.7|2077.4|2079.6|2079.3|2077.2|2076.9|112
1716895500000|2024-05-28 11:25:00|2077.8|2077.5|2078.2|2077.9|2078.2|2077.9|2077.3|2077|84
1716895800000|2024-05-28 11:30:00|2078.3|2078|2077.6|2077.3|2078.6|2078.3|2077.4|2077.1|96
1716896100000|2024-05-28 11:35:00|2077.7|2077.4|2078.2|2077.9|2078.2|2077.9|2077.5|2077.2|77
1716896400000|2024-05-28 11:40:00|2078.3|2078|2078.7|2078.4|2079|2078.7|2078.3|2078|109
1716896700000|2024-05-28 11:45:00|2078.6|2078.3|2078.6|2078.3|2079|2078.7|2078.4|2078.1|76
1716897000000|2024-05-28 11:50:00|2078.5|2078.2|2078.5|2078.2|2079|2078.7|2077.8|2077.5|200
1716897300000|2024-05-28 11:55:00|2078.4|2078.1|2079.1|2078.8|2079.1|2078.8|2078.3|2078|43
1716897600000|2024-05-28 12:00:00|2079|2078.7|2079.3|2079|2079.9|2079.6|2078.7|2078.4|449
1716897900000|2024-05-28 12:05:00|2079.5|2079.2|2082.3|2082|2082.3|2082|2079.5|2079.2|782
1716898200000|2024-05-28 12:10:00|2082.2|2081.9|2081.5|2081.2|2083.3|2083|2081.5|2081.2|547
1716898500000|2024-05-28 12:15:00|2081.6|2081.3|2080.7|2080.4|2081.8|2081.5|2080.2|2079.9|228
1716898800000|2024-05-28 12:20:00|2080.9|2080.6|2081.4|2081.1|2081.7|2081.4|2080.6|2080.3|200
1716899100000|2024-05-28 12:25:00|2081.5|2081.2|2081.1|2080.8|2082.1|2081.8|2080.9|2080.6|177
1716899400000|2024-05-28 12:30:00|2081.2|2080.9|2082.2|2081.9|2082.5|2082.2|2080.9|2080.6|828
1716899700000|2024-05-28 12:35:00|2082.1|2081.8|2083.6|2083.3|2084|2083.7|2081.9|2081.6|375
1716900000000|2024-05-28 12:40:00|2083.7|2083.4|2081|2080.7|2083.8|2083.5|2080.7|2080.4|471
1716900300000|2024-05-28 12:45:00|2080.9|2080.6|2080.9|2080.6|2081|2080.7|2079.2|2078.9|243
1716900600000|2024-05-28 12:50:00|2081|2080.7|2082.2|2081.9|2082.7|2082.4|2080.8|2080.5|286
1716900900000|2024-05-28 12:55:00|2082.3|2082|2082.2|2081.9|2083.1|2082.8|2081.9|2081.6|211
1716901200000|2024-05-28 13:00:00|2082.1|2081.8|2080.2|2079.9|2082.7|2082.4|2080.1|2079.8|269
1716901500000|2024-05-28 13:05:00|2080.3|2080|2080.8|2080.5|2081.5|2081.2|2079.7|2079.4|352
1716901800000|2024-05-28 13:10:00|2080.6|2080.3|2081.5|2081.2|2082.2|2081.9|2080.3|2080|240
1716902100000|2024-05-28 13:15:00|2081.7|2081.4|2083.6|2083.3|2083.7|2083.4|2081.5|2081.2|421
1716902400000|2024-05-28 13:20:00|2083.7|2083.4|2083.9|2083.6|2083.9|2083.6|2082.6|2082.3|346
1716902700000|2024-05-28 13:25:00|2083.7|2083.4|2084.7|2084.4|2084.9|2084.6|2082.9|2082.6|897
1716903000000|2024-05-28 13:30:00|2085|2084.7|2079.2|2078.9|2086|2085.7|2079|2078.7|6613
1716903300000|2024-05-28 13:35:00|2079.1|2078.8|2076|2075.7|2079.5|2079.2|2074.6|2074.3|4134
1716903600000|2024-05-28 13:40:00|2075.8|2075.5|2077.6|2077.3|2079.5|2079.2|2073.2|2072.9|3649
1716903900000|2024-05-28 13:45:00|2077.7|2077.4|2078.7|2078.4|2079.8|2079.5|2075.8|2075.5|2574
1716904200000|2024-05-28 13:50:00|2079|2078.7|2076.9|2076.6|2080.5|2080.2|2076.8|2076.5|1921
1716904500000|2024-05-28 13:55:00|2076.7|2076.4|2074.7|2074.4|2077.6|2077.3|2073.2|2072.9|2705
1716904800000|2024-05-28 14:00:00|2074.6|2074.3|2071.5|2071.2|2074.6|2074.3|2069.4|2069.1|4079
1716905100000|2024-05-28 14:05:00|2071.4|2071.1|2070.8|2070.5|2071.9|2071.6|2068|2067.7|2508
1716905400000|2024-05-28 14:10:00|2071|2070.7|2069.7|2069.4|2071.4|2071.1|2068.7|2068.4|2055
1716905700000|2024-05-28 14:15:00|2069.9|2069.6|2073.2|2072.9|2074.7|2074.4|2069.2|2068.9|2282
1716906000000|2024-05-28 14:20:00|2073|2072.7|2071.7|2071.4|2073.2|2072.9|2070.2|2069.9|1582
1716906300000|2024-05-28 14:25:00|2071.6|2071.3|2071.5|2071.2|2072.2|2071.9|2070.1|2069.8|1383
1716906600000|2024-05-28 14:30:00|2071.3|2071|2070.7|2070.4|2072.2|2071.9|2069.2|2068.9|1690
1716906900000|2024-05-28 14:35:00|2070.5|2070.2|2067.4|2067.1|2071.4|2071.1|2067.3|2067|1632
1716907200000|2024-05-28 14:40:00|2067.5|2067.2|2071.9|2071.6|2071.9|2071.6|2067.3|2067|1019
1716907500000|2024-05-28 14:45:00|2071.8|2071.5|2075|2074.7|2075.8|2075.5|2071.7|2071.4|1419
1716907800000|2024-05-28 14:50:00|2075.1|2074.8|2075.1|2074.8|2076.6|2076.3|2074.9|2074.6|1237
1716908100000|2024-05-28 14:55:00|2075.3|2075|2073.4|2073.1|2075.8|2075.5|2072.5|2072.2|1175
1716908400000|2024-05-28 15:00:00|2073.5|2073.2|2070.7|2070.4|2074|2073.7|2070.4|2070.1|1495
1716908700000|2024-05-28 15:05:00|2070.6|2070.3|2071.2|2070.9|2071.7|2071.4|2069.5|2069.2|862
1716909000000|2024-05-28 15:10:00|2071.5|2071.2|2075.3|2075|2075.4|2075.1|2071|2070.7|1343
1716909300000|2024-05-28 15:15:00|2075.2|2074.9|2076.8|2076.5|2076.9|2076.6|2074.5|2074.2|996
1716909600000|2024-05-28 15:20:00|2076.9|2076.6|2076.4|2076.1|2077|2076.7|2075.5|2075.2|892
1716909900000|2024-05-28 15:25:00|2076.3|2076|2075.8|2075.5|2076.6|2076.3|2075.6|2075.3|751
1716910200000|2024-05-28 15:30:00|2075.7|2075.4|2073.4|2073.1|2076.8|2076.5|2073.1|2072.8|1216
1716910500000|2024-05-28 15:35:00|2073.8|2073.5|2075.6|2075.3|2075.8|2075.5|2073|2072.7|865
1716910800000|2024-05-28 15:40:00|2075.5|2075.2|2076|2075.7|2077.1|2076.8|2075.5|2075.2|715
1716911100000|2024-05-28 15:45:00|2075.9|2075.6|2076.6|2076.3|2077.2|2076.9|2075.8|2075.5|553
1716911400000|2024-05-28 15:50:00|2076.5|2076.2|2077.1|2076.8|2078.1|2077.8|2076.4|2076.1|704
1716911700000|2024-05-28 15:55:00|2077.2|2076.9|2077.3|2077|2078.1|2077.8|2077|2076.7|502
1716912000000|2024-05-28 16:00:00|2077.2|2076.9|2076.6|2076.3|2078.2|2077.9|2076.6|2076.3|648
1716912300000|2024-05-28 16:05:00|2076.5|2076.2|2076.4|2076.1|2076.5|2076.2|2075|2074.7|829
1716912600000|2024-05-28 16:10:00|2076.5|2076.2|2077.9|2077.6|2078|2077.7|2076|2075.7|652
1716912900000|2024-05-28 16:15:00|2077.8|2077.5|2075.3|2075|2077.9|2077.6|2074.9|2074.6|872
1716913200000|2024-05-28 16:20:00|2075.1|2074.8|2075|2074.7|2075.6|2075.3|2074.1|2073.8|864
1716913500000|2024-05-28 16:25:00|2075.1|2074.8|2074.4|2074.1|2075.3|2075|2073.9|2073.6|587
1716913800000|2024-05-28 16:30:00|2074.3|2074|2075.2|2074.9|2075.2|2074.9|2073.1|2072.8|704
1716914100000|2024-05-28 16:35:00|2075.3|2075|2076.9|2076.6|2077|2076.7|2075|2074.7|682
1716914400000|2024-05-28 16:40:00|2077|2076.7|2076.5|2076.2|2077.1|2076.8|2076.1|2075.8|451
1716914700000|2024-05-28 16:45:00|2076.3|2076|2075|2074.7|2077|2076.7|2074.1|2073.8|578
1716915000000|2024-05-28 16:50:00|2075.1|2074.8|2075.1|2074.8|2075.5|2075.2|2074.4|2074.1|445
1716915300000|2024-05-28 16:55:00|2075|2074.7|2073.5|2073.2|2075.1|2074.8|2073|2072.7|498
1716915600000|2024-05-28 17:00:00|2073.6|2073.3|2069.2|2068.9|2074.1|2073.8|2068.8|2068.5|2427
1716915900000|2024-05-28 17:05:00|2069.5|2069.2|2071.9|2071.6|2072.2|2071.9|2068.9|2068.6|1114
1716916200000|2024-05-28 17:10:00|2071.8|2071.5|2072.1|2071.8|2072.6|2072.3|2071.3|2071|553
1716916500000|2024-05-28 17:15:00|2072|2071.7|2072.2|2071.9|2072.3|2072|2070.5|2070.2|607
1716916800000|2024-05-28 17:20:00|2072.3|2072|2071.6|2071.3|2072.5|2072.2|2070.9|2070.6|509
1716917100000|2024-05-28 17:25:00|2071.5|2071.2|2070.8|2070.5|2072.3|2072|2070.7|2070.4|684
1716917400000|2024-05-28 17:30:00|2070.7|2070.4|2071.9|2071.6|2072.1|2071.8|2069.8|2069.5|680
1716917700000|2024-05-28 17:35:00|2071.8|2071.5|2071.6|2071.3|2072.3|2072|2071.3|2071|510
1716918000000|2024-05-28 17:40:00|2071.5|2071.2|2070.3|2070|2071.5|2071.2|2069.4|2069.1|599
1716918300000|2024-05-28 17:45:00|2070.2|2069.9|2067|2066.7|2070.3|2070|2066.8|2066.5|1857
1716918600000|2024-05-28 17:50:00|2066.9|2066.6|2064.4|2064.1|2067.6|2067.3|2063.8|2063.5|2845
1716918900000|2024-05-28 17:55:00|2064.5|2064.2|2065.1|2064.8|2065.6|2065.3|2063.3|2063|1303
1716919200000|2024-05-28 18:00:00|2064.9|2064.6|2064.5|2064.2|2065|2064.7|2062.8|2062.5|1768
1716919500000|2024-05-28 18:05:00|2064.6|2064.3|2065.2|2064.9|2066|2065.7|2064.3|2064|946
1716919800000|2024-05-28 18:10:00|2065.1|2064.8|2065.7|2065.4|2066.8|2066.5|2064.8|2064.5|1308
1716920100000|2024-05-28 18:15:00|2065.8|2065.5|2064.4|2064.1|2065.9|2065.6|2063.4|2063.1|1068
1716920400000|2024-05-28 18:20:00|2064.5|2064.2|2061.2|2060.9|2064.9|2064.6|2060.8|2060.5|2279
1716920700000|2024-05-28 18:25:00|2061.3|2061|2058.7|2058.4|2061.7|2061.4|2058.3|2058|2809
1716921000000|2024-05-28 18:30:00|2058.6|2058.3|2056.2|2055.9|2058.7|2058.4|2055.7|2055.4|2233
1716921300000|2024-05-28 18:35:00|2056.1|2055.8|2056.4|2056.1|2056.8|2056.5|2054.5|2054.2|3216
1716921600000|2024-05-28 18:40:00|2056.3|2056|2057.3|2057|2058.4|2058.1|2056.1|2055.8|1642
1716921900000|2024-05-28 18:45:00|2057.5|2057.2|2057.6|2057.3|2058.1|2057.8|2055.7|2055.4|1162
1716922200000|2024-05-28 18:50:00|2057.5|2057.2|2056.7|2056.4|2057.7|2057.4|2056.2|2055.9|1126
1716922500000|2024-05-28 18:55:00|2056.8|2056.5|2059.9|2059.6|2060.2|2059.9|2056.7|2056.4|1754
1716922800000|2024-05-28 19:00:00|2059.8|2059.5|2059.6|2059.3|2060.7|2060.4|2059.2|2058.9|1686
1716923100000|2024-05-28 19:05:00|2059.7|2059.4|2061.8|2061.5|2061.9|2061.6|2059.4|2059.1|1409
1716923400000|2024-05-28 19:10:00|2061.7|2061.4|2061|2060.7|2061.9|2061.6|2060|2059.7|992
1716923700000|2024-05-28 19:15:00|2060.7|2060.4|2061.6|2061.3|2061.9|2061.6|2059.9|2059.6|975
1716924000000|2024-05-28 19:20:00|2061.7|2061.4|2061.2|2060.9|2062|2061.7|2059.8|2059.5|1124
1716924300000|2024-05-28 19:25:00|2061.3|2061|2061|2060.7|2063.7|2063.4|2060.7|2060.4|1747
1716924600000|2024-05-28 19:30:00|2061.1|2060.8|2063.6|2063.3|2064.1|2063.8|2061|2060.7|1556
1716924900000|2024-05-28 19:35:00|2063.3|2063|2064|2063.7|2064.5|2064.2|2062.9|2062.6|1007
1716925200000|2024-05-28 19:40:00|2064.1|2063.8|2063.4|2063.1|2064.1|2063.8|2063.1|2062.8|934
1716925500000|2024-05-28 19:45:00|2063.3|2063|2065|2064.7|2065.7|2065.4|2063.3|2063|1759
1716925800000|2024-05-28 19:50:00|2065.1|2064.8|2065.9|2065.6|2066.9|2066.6|2064.7|2064.4|1866
1716926100000|2024-05-28 19:55:00|2066.1|2065.8|2067|2066.7|2067|2066.7|2064.2|2063.9|9250
1716926400000|2024-05-28 20:00:00|2066.8|2066.5|2065.8|2065.5|2069.1|2068.8|2065.8|2065.5|5070
1716926700000|2024-05-28 20:05:00|2065.7|2065.4|2064.3|2064|2065.7|2065.4|2064.3|2064|1558
1716927000000|2024-05-28 20:10:00|2064.5|2064.2|2064.4|2064.1|2064.8|2064.5|2063.9|2063.6|816
1716927300000|2024-05-28 20:15:00|2064.5|2064.2|2065.1|2064.8|2065.4|2065.1|2064.4|2064.1|309
1716927600000|2024-05-28 20:20:00|2065.2|2064.9|2065.7|2065.4|2065.7|2065.4|2065.1|2064.8|195
1716927900000|2024-05-28 20:25:00|2065.6|2065.3|2066.5|2066.2|2066.6|2066.3|2065.5|2065.2|328
1716928200000|2024-05-28 20:30:00|2066.4|2066.1|2066.2|2065.9|2067.2|2066.9|2066.2|2065.9|316
1716928500000|2024-05-28 20:35:00|2066.3|2066|2065.7|2065.4|2066.3|2066|2065.7|2065.4|64
1716928800000|2024-05-28 20:40:00|2065.6|2065.3|2065.4|2065.1|2065.7|2065.4|2065.1|2064.8|269
1716929100000|2024-05-28 20:45:00|2065.3|2065|2065.6|2065.3|2065.9|2065.6|2065.3|2065|107
1716929400000|2024-05-28 20:50:00|2065.7|2065.4|2064.6|2064.3|2065.7|2065.4|2064.5|2064.2|492
1716929700000|2024-05-28 20:55:00|2064.7|2064.4|2064.9|2064.1|2065|2064.7|2064.5|2064.1|153
1716930000000|2024-05-28 21:00:00|2065|2064.2|2064.9|2064.1|2065.1|2064.3|2064.9|2064.1|0
1716930300000|2024-05-28 21:05:00|2064.7|2063.9|2064.6|2063.8|2064.8|2064|2064.6|2063.8|0
1716930600000|2024-05-28 21:10:00|2064.5|2063.7|2064.5|2063.7|2064.6|2063.8|2064.4|2063.6|0
1716930900000|2024-05-28 21:15:00|2064.6|2063.8|2065|2064.2|2065|2064.2|2064.5|2063.7|0
1716931200000|2024-05-28 21:20:00|2065.4|2064.6|2065.4|2064.6|2065.4|2064.6|2065.4|2064.6|0
1716931500000|2024-05-28 21:25:00|2065.3|2064.5|2065.3|2064.5|2065.3|2064.5|2065.3|2064.5|0
1716931800000|2024-05-28 21:30:00|2065.4|2064.6|2065.4|2064.6|2065.4|2064.6|2065.4|2064.6|0
1716932100000|2024-05-28 21:35:00|2065.5|2064.7|2065.5|2064.7|2065.5|2064.7|2065.5|2064.7|0
1716932700000|2024-05-28 21:45:00|2065.4|2064.6|2065.1|2064.3|2065.5|2064.7|2065.1|2064.3|0
1716933000000|2024-05-28 21:50:00|2065.2|2064.4|2065.1|2064.3|2065.2|2064.4|2065.1|2064.3|0
1716933300000|2024-05-28 21:55:00|2065|2064.2|2065.1|2064.3|2065.1|2064.3|2065|2064.2|0
1716933600000|2024-05-28 22:00:00|2064.3|2064|2062.5|2062.2|2064.5|2064.2|2062.3|2062|201
1716933900000|2024-05-28 22:05:00|2062.9|2062.6|2062.5|2062.2|2063.1|2062.8|2062.1|2061.8|199
1716934200000|2024-05-28 22:10:00|2062.4|2062.1|2062|2061.7|2062.5|2062.2|2061.9|2061.6|142
1716934500000|2024-05-28 22:15:00|2061.9|2061.6|2062|2061.7|2062.1|2061.8|2061.8|2061.5|49
1716934800000|2024-05-28 22:20:00|2062.1|2061.8|2061.9|2061.6|2062.2|2061.9|2061.9|2061.6|27
1716935100000|2024-05-28 22:25:00|2062|2061.7|2061.8|2061.5|2062|2061.7|2061.6|2061.3|25
1716935400000|2024-05-28 22:30:00|2061.7|2061.4|2062|2061.7|2062|2061.7|2061.6|2061.3|56
1716935700000|2024-05-28 22:35:00|2062.1|2061.8|2062.4|2062.1|2062.5|2062.2|2062|2061.7|15
1716936000000|2024-05-28 22:40:00|2062.5|2062.2|2062.5|2062.2|2062.6|2062.3|2062.3|2062|14
1716936300000|2024-05-28 22:45:00|2062.6|2062.3|2062.7|2062.4|2062.8|2062.5|2062.6|2062.3|12
1716936600000|2024-05-28 22:50:00|2062.8|2062.5|2063|2062.7|2063.1|2062.8|2062.8|2062.5|8
1716936900000|2024-05-28 22:55:00|2062.9|2062.6|2063.1|2062.8|2063.1|2062.8|2062.8|2062.5|10
1716937200000|2024-05-28 23:00:00|2063.2|2062.9|2062.9|2062.6|2063.2|2062.9|2062.7|2062.4|11
1716937500000|2024-05-28 23:05:00|2062.8|2062.5|2062.2|2061.9|2063|2062.7|2062.2|2061.9|13
1716937800000|2024-05-28 23:10:00|2062.1|2061.8|2062.1|2061.8|2062.4|2062.1|2062.1|2061.8|25
1716938100000|2024-05-28 23:15:00|2062|2061.7|2061.6|2061.3|2062|2061.7|2061.5|2061.2|46
1716938400000|2024-05-28 23:20:00|2061.7|2061.4|2061.9|2061.6|2062.1|2061.8|2061.6|2061.3|42
1716938700000|2024-05-28 23:25:00|2061.8|2061.5|2061.7|2061.4|2062|2061.7|2061.6|2061.3|42
1716939000000|2024-05-28 23:30:00|2061.6|2061.3|2061.7|2061.4|2061.8|2061.5|2061.5|2061.2|16
1716939300000|2024-05-28 23:35:00|2061.8|2061.5|2061.7|2061.4|2061.8|2061.5|2061.6|2061.3|24
1716939600000|2024-05-28 23:40:00|2061.6|2061.3|2062|2061.7|2062.1|2061.8|2061.5|2061.2|56
1716939900000|2024-05-28 23:45:00|2062.1|2061.8|2061.9|2061.6|2062.4|2062.1|2061.9|2061.6|17
1716940200000|2024-05-28 23:50:00|2061.8|2061.5|2060.8|2060.5|2061.8|2061.5|2060.6|2060.3|95
1716940500000|2024-05-28 23:55:00|2060.6|2060.3|2060.4|2060.1|2060.7|2060.4|2060.1|2059.8|99
1716940800000|2024-05-29 00:00:00|2060.5|2060.2|2061.2|2060.9|2061.5|2061.2|2060.2|2059.9|114
1716941100000|2024-05-29 00:05:00|2061.1|2060.8|2061.1|2060.8|2061.5|2061.2|2060.7|2060.4|81
1716941400000|2024-05-29 00:10:00|2061.2|2060.9|2061.9|2061.6|2061.9|2061.6|2060.8|2060.5|138
1716941700000|2024-05-29 00:15:00|2062|2061.7|2061.5|2061.2|2062.3|2062|2061.4|2061.1|49
1716942000000|2024-05-29 00:20:00|2061.6|2061.3|2061.9|2061.6|2062|2061.7|2061.6|2061.3|21
1716942300000|2024-05-29 00:25:00|2061.7|2061.4|2061.7|2061.4|2061.7|2061.4|2061.4|2061.1|32
1716942600000|2024-05-29 00:30:00|2061.6|2061.3|2061.4|2061.1|2061.7|2061.4|2061.2|2060.9|65
1716942900000|2024-05-29 00:35:00|2061.3|2061|2060.5|2060.2|2061.4|2061.1|2060.5|2060.2|74
1716943200000|2024-05-29 00:40:00|2060.4|2060.1|2059.8|2059.5|2060.8|2060.5|2059.1|2058.8|142
1716943500000|2024-05-29 00:45:00|2059.7|2059.4|2060.3|2060|2060.5|2060.2|2059.2|2058.9|95
1716943800000|2024-05-29 00:50:00|2060.5|2060.2|2059.8|2059.5|2060.8|2060.5|2058.8|2058.5|84
1716944100000|2024-05-29 00:55:00|2059.9|2059.6|2059.9|2059.6|2060.2|2059.9|2059.6|2059.3|85
1716944400000|2024-05-29 01:00:00|2060|2059.7|2059.7|2059.4|2060.3|2060|2059.7|2059.4|50
1716944700000|2024-05-29 01:05:00|2059.8|2059.5|2059.9|2059.6|2060.5|2060.2|2059.7|2059.4|94
1716945000000|2024-05-29 01:10:00|2059.8|2059.5|2060|2059.7|2060.3|2060|2059.8|2059.5|71
1716945300000|2024-05-29 01:15:00|2059.9|2059.6|2059.7|2059.4|2060.3|2060|2059|2058.7|150
1716945600000|2024-05-29 01:20:00|2059.6|2059.3|2059.9|2059.6|2059.9|2059.6|2058.8|2058.5|81
1716945900000|2024-05-29 01:25:00|2059.8|2059.5|2060.1|2059.8|2060.4|2060.1|2059.8|2059.5|41
1716946200000|2024-05-29 01:30:00|2059.6|2059.3|2059.8|2059.5|2060.3|2060|2059.5|2059.2|177
1716946500000|2024-05-29 01:35:00|2059.7|2059.4|2059.3|2059|2059.8|2059.5|2059.1|2058.8|67
1716946800000|2024-05-29 01:40:00|2059.2|2058.9|2059.7|2059.4|2059.7|2059.4|2059|2058.7|42
1716947100000|2024-05-29 01:45:00|2059.6|2059.3|2060.2|2059.9|2060.3|2060|2059.6|2059.3|65
1716947400000|2024-05-29 01:50:00|2060.1|2059.8|2060.8|2060.5|2061.1|2060.8|2060|2059.7|75
1716947700000|2024-05-29 01:55:00|2060.7|2060.4|2060.4|2060.1|2061|2060.7|2060|2059.7|48
1716948000000|2024-05-29 02:00:00|2060.3|2060|2060.2|2059.9|2060.5|2060.2|2060.1|2059.8|51
1716948300000|2024-05-29 02:05:00|2060.3|2060|2060.3|2060|2060.4|2060.1|2059.7|2059.4|68
1716948600000|2024-05-29 02:10:00|2060.4|2060.1|2061.1|2060.8|2061.2|2060.9|2060.4|2060.1|94
1716948900000|2024-05-29 02:15:00|2061.2|2060.9|2060.9|2060.6|2061.5|2061.2|2060.8|2060.5|90
1716949200000|2024-05-29 02:20:00|2060.8|2060.5|2060.6|2060.3|2061.3|2061|2060.5|2060.2|43
1716949500000|2024-05-29 02:25:00|2060.7|2060.4|2061.3|2061|2061.4|2061.1|2060.6|2060.3|73
1716949800000|2024-05-29 02:30:00|2061.4|2061.1|2060.9|2060.6|2061.7|2061.4|2060.7|2060.4|50
1716950100000|2024-05-29 02:35:00|2060.8|2060.5|2060.3|2060|2060.8|2060.5|2060.2|2059.9|23
1716950400000|2024-05-29 02:40:00|2060.4|2060.1|2059.6|2059.3|2060.4|2060.1|2059.5|2059.2|31
1716950700000|2024-05-29 02:45:00|2059.5|2059.2|2059.1|2058.8|2059.8|2059.5|2059.1|2058.8|44
1716951000000|2024-05-29 02:50:00|2059|2058.7|2058.6|2058.3|2059|2058.7|2058.2|2057.9|100
1716951300000|2024-05-29 02:55:00|2058.5|2058.2|2057.8|2057.5|2058.7|2058.4|2057.5|2057.2|72
1716951600000|2024-05-29 03:00:00|2057.7|2057.4|2057.8|2057.5|2057.9|2057.6|2057.6|2057.3|23
1716951900000|2024-05-29 03:05:00|2057.9|2057.6|2057.2|2056.9|2057.9|2057.6|2057.2|2056.9|46
1716952200000|2024-05-29 03:10:00|2057.3|2057|2057.2|2056.9|2057.6|2057.3|2057|2056.7|60
1716952500000|2024-05-29 03:15:00|2057.3|2057|2056.8|2056.5|2057.4|2057.1|2056.7|2056.4|28
1716952800000|2024-05-29 03:20:00|2056.7|2056.4|2057.1|2056.8|2057.5|2057.2|2056.7|2056.4|59
1716953100000|2024-05-29 03:25:00|2057|2056.7|2056.8|2056.5|2057.1|2056.8|2056.5|2056.2|47
1716953400000|2024-05-29 03:30:00|2056.9|2056.6|2057.1|2056.8|2057.2|2056.9|2056.8|2056.5|36
1716953700000|2024-05-29 03:35:00|2057.2|2056.9|2056.8|2056.5|2057.3|2057|2056.7|2056.4|34
1716954000000|2024-05-29 03:40:00|2056.7|2056.4|2056.8|2056.5|2056.8|2056.5|2056.4|2056.1|42
1716954300000|2024-05-29 03:45:00|2056.7|2056.4|2056.7|2056.4|2056.9|2056.6|2056.4|2056.1|24
1716954600000|2024-05-29 03:50:00|2056.6|2056.3|2056.8|2056.5|2056.9|2056.6|2056.3|2056|43
1716954900000|2024-05-29 03:55:00|2056.7|2056.4|2056.8|2056.5|2056.9|2056.6|2056.6|2056.3|15
1716955200000|2024-05-29 04:00:00|2056.7|2056.4|2056.6|2056.3|2056.7|2056.4|2056.5|2056.2|8
1716955500000|2024-05-29 04:05:00|2056.7|2056.4|2056.5|2056.2|2056.7|2056.4|2056.4|2056.1|23
1716955800000|2024-05-29 04:10:00|2056.4|2056.1|2056.8|2056.5|2056.8|2056.5|2056.3|2056|24
1716956100000|2024-05-29 04:15:00|2056.7|2056.4|2057|2056.7|2057.2|2056.9|2056.7|2056.4|29
1716956400000|2024-05-29 04:20:00|2057.1|2056.8|2057.4|2057.1|2057.6|2057.3|2057|2056.7|15
1716956700000|2024-05-29 04:25:00|2057.5|2057.2|2057.6|2057.3|2057.7|2057.4|2057.4|2057.1|15
1716957000000|2024-05-29 04:30:00|2057.7|2057.4|2057.6|2057.3|2057.7|2057.4|2057.5|2057.2|16
1716957300000|2024-05-29 04:35:00|2057.5|2057.2|2057.9|2057.6|2057.9|2057.6|2057.5|2057.2|10
1716957600000|2024-05-29 04:40:00|2058|2057.7|2057.8|2057.5|2058|2057.7|2057.7|2057.4|13
1716957900000|2024-05-29 04:45:00|2057.9|2057.6|2057.7|2057.4|2057.9|2057.6|2057.6|2057.3|18
1716958200000|2024-05-29 04:50:00|2057.8|2057.5|2057.4|2057.1|2057.8|2057.5|2057.3|2057|28
1716958500000|2024-05-29 04:55:00|2057.5|2057.2|2058.2|2057.9|2058.3|2058|2057.4|2057.1|35
1716958800000|2024-05-29 05:00:00|2058.1|2057.8|2057.8|2057.5|2058.2|2057.9|2057.8|2057.5|19
1716959100000|2024-05-29 05:05:00|2057.9|2057.6|2058.3|2058|2058.8|2058.5|2057.9|2057.6|46
1716959400000|2024-05-29 05:10:00|2058.2|2057.9|2057.9|2057.6|2058.3|2058|2057.9|2057.6|35
1716959700000|2024-05-29 05:15:00|2058|2057.7|2058|2057.7|2058.5|2058.2|2058|2057.7|28
1716960000000|2024-05-29 05:20:00|2058.1|2057.8|2057.5|2057.2|2058.1|2057.8|2057.5|2057.2|9
1716960300000|2024-05-29 05:25:00|2057.6|2057.3|2056.4|2056.1|2057.6|2057.3|2056.4|2056.1|41
1716960600000|2024-05-29 05:30:00|2056.5|2056.2|2055.7|2055.4|2056.6|2056.3|2054.5|2054.2|199
1716960900000|2024-05-29 05:35:00|2055.8|2055.5|2055.1|2054.8|2055.8|2055.5|2055|2054.7|48
1716961200000|2024-05-29 05:40:00|2055.2|2054.9|2055.2|2054.9|2055.3|2055|2054.9|2054.6|27
1716961500000|2024-05-29 05:45:00|2055.1|2054.8|2055.4|2055.1|2055.4|2055.1|2054.6|2054.3|67
1716961800000|2024-05-29 05:50:00|2055.3|2055|2055|2054.7|2055.3|2055|2054.9|2054.6|30
1716962100000|2024-05-29 05:55:00|2054.9|2054.6|2053.4|2053.1|2054.9|2054.6|2053.1|2052.8|321
1716962400000|2024-05-29 06:00:00|2053.6|2053.3|2054|2053.7|2054.8|2054.5|2052.2|2051.9|121
1716962700000|2024-05-29 06:05:00|2053.9|2053.6|2054.1|2053.8|2054.4|2054.1|2053.6|2053.3|54
1716963000000|2024-05-29 06:10:00|2054.2|2053.9|2054.1|2053.8|2054.6|2054.3|2054.1|2053.8|25
1716963300000|2024-05-29 06:15:00|2054|2053.7|2054.4|2054.1|2054.8|2054.5|2053.8|2053.5|67
1716963600000|2024-05-29 06:20:00|2054.3|2054|2054.8|2054.5|2055|2054.7|2054.2|2053.9|72
1716963900000|2024-05-29 06:25:00|2054.7|2054.4|2055.5|2055.2|2055.7|2055.4|2054.7|2054.4|80
1716964200000|2024-05-29 06:30:00|2055.4|2055.1|2056.6|2056.3|2056.6|2056.3|2055.1|2054.8|88
1716964500000|2024-05-29 06:35:00|2056.7|2056.4|2056.3|2056|2056.8|2056.5|2055.9|2055.6|102
1716964800000|2024-05-29 06:40:00|2056.4|2056.1|2055.8|2055.5|2056.5|2056.2|2055.6|2055.3|45
1716965100000|2024-05-29 06:45:00|2055.7|2055.4|2056.2|2055.9|2056.6|2056.3|2055.6|2055.3|62
1716965400000|2024-05-29 06:50:00|2056.3|2056|2056.1|2055.8|2056.5|2056.2|2055.9|2055.6|47
1716965700000|2024-05-29 06:55:00|2056.2|2055.9|2055.6|2055.3|2056.2|2055.9|2055.6|2055.3|77
1716966000000|2024-05-29 07:00:00|2055.7|2055.4|2055.3|2055|2056.7|2056.4|2055.1|2054.8|190
1716966300000|2024-05-29 07:05:00|2055.5|2055.2|2055|2054.7|2056|2055.7|2054.4|2054.1|202
1716966600000|2024-05-29 07:10:00|2054.9|2054.6|2055.6|2055.3|2055.9|2055.6|2054.3|2054|109
1716966900000|2024-05-29 07:15:00|2055.7|2055.4|2056.3|2056|2056.7|2056.4|2055.7|2055.4|209
1716967200000|2024-05-29 07:20:00|2056.4|2056.1|2055.3|2055|2056.4|2056.1|2055.3|2055|95
1716967500000|2024-05-29 07:25:00|2055.2|2054.9|2053.8|2053.5|2055.4|2055.1|2053.6|2053.3|89
1716967800000|2024-05-29 07:30:00|2053.6|2053.3|2051.5|2051.2|2053.7|2053.4|2050.7|2050.4|429
1716968100000|2024-05-29 07:35:00|2051.4|2051.1|2051.6|2051.3|2052|2051.7|2051|2050.7|113
1716968400000|2024-05-29 07:40:00|2051.8|2051.5|2051.9|2051.6|2052|2051.7|2051.2|2050.9|106
1716968700000|2024-05-29 07:45:00|2052|2051.7|2052.3|2052|2053.1|2052.8|2051.8|2051.5|176
1716969000000|2024-05-29 07:50:00|2052.2|2051.9|2050.2|2049.9|2052.5|2052.2|2050.2|2049.9|106
1716969300000|2024-05-29 07:55:00|2050.3|2050|2051|2050.7|2051.5|2051.2|2050.3|2050|157
1716969600000|2024-05-29 08:00:00|2051.6|2051.3|2053.1|2052.8|2054.1|2053.8|2051.3|2051|387
1716969900000|2024-05-29 08:05:00|2053|2052.7|2051.1|2050.8|2053.3|2053|2050.6|2050.3|147
1716970200000|2024-05-29 08:10:00|2051.2|2050.9|2050.6|2050.3|2051.8|2051.5|2049.6|2049.3|299
1716970500000|2024-05-29 08:15:00|2050.5|2050.2|2050.4|2050.1|2051.4|2051.1|2050.1|2049.8|169
1716970800000|2024-05-29 08:20:00|2050.5|2050.2|2050.9|2050.6|2051.7|2051.4|2050|2049.7|147
1716971100000|2024-05-29 08:25:00|2051|2050.7|2052|2051.7|2052.2|2051.9|2051|2050.7|127
1716971400000|2024-05-29 08:30:00|2051.9|2051.6|2051.1|2050.8|2052.3|2052|2050.8|2050.5|90
1716971700000|2024-05-29 08:35:00|2051|2050.7|2051.8|2051.5|2052.2|2051.9|2051|2050.7|107
1716972000000|2024-05-29 08:40:00|2051.6|2051.3|2051.3|2051|2052|2051.7|2051.1|2050.8|61
1716972300000|2024-05-29 08:45:00|2051.2|2050.9|2051.2|2050.9|2051.8|2051.5|2050.6|2050.3|74
1716972600000|2024-05-29 08:50:00|2051.3|2051|2051.8|2051.5|2052.2|2051.9|2050.9|2050.6|111
1716972900000|2024-05-29 08:55:00|2051.9|2051.6|2051|2050.7|2052.5|2052.2|2051|2050.7|124
1716973200000|2024-05-29 09:00:00|2051.1|2050.8|2050.5|2050.2|2051.9|2051.6|2050.5|2050.2|64
1716973500000|2024-05-29 09:05:00|2050.6|2050.3|2050.6|2050.3|2050.6|2050.3|2049.6|2049.3|70
1716973800000|2024-05-29 09:10:00|2050.7|2050.4|2049.8|2049.5|2050.7|2050.4|2049.7|2049.4|88
1716974100000|2024-05-29 09:15:00|2049.7|2049.4|2050.3|2050|2050.7|2050.4|2049.5|2049.2|92
1716974400000|2024-05-29 09:20:00|2050.2|2049.9|2046.5|2046.2|2050.3|2050|2046.5|2046.2|556
1716974700000|2024-05-29 09:25:00|2046.4|2046.1|2045.6|2045.3|2047|2046.7|2045.5|2045.2|472
1716975000000|2024-05-29 09:30:00|2045.7|2045.4|2044.4|2044.1|2045.8|2045.5|2044.1|2043.8|470
1716975300000|2024-05-29 09:35:00|2044.3|2044|2043.8|2043.5|2044.4|2044.1|2043.2|2042.9|766
1716975600000|2024-05-29 09:40:00|2043.9|2043.6|2043.3|2043|2044.7|2044.4|2043.2|2042.9|408
1716975900000|2024-05-29 09:45:00|2043.2|2042.9|2043.9|2043.6|2044.1|2043.8|2043.1|2042.8|326
1716976200000|2024-05-29 09:50:00|2044|2043.7|2043.5|2043.2|2044.1|2043.8|2043.2|2042.9|300
1716976500000|2024-05-29 09:55:00|2043.4|2043.1|2044.3|2044|2044.6|2044.3|2043.2|2042.9|307
1716976800000|2024-05-29 10:00:00|2044.2|2043.9|2044.3|2044|2044.5|2044.2|2043.7|2043.4|179
1716977100000|2024-05-29 10:05:00|2044.4|2044.1|2043.8|2043.5|2044.6|2044.3|2043.7|2043.4|184
1716977400000|2024-05-29 10:10:00|2043.7|2043.4|2045.3|2045|2045.9|2045.6|2043.5|2043.2|172
1716977700000|2024-05-29 10:15:00|2045.2|2044.9|2045.5|2045.2|2045.7|2045.4|2044.8|2044.5|248
1716978000000|2024-05-29 10:20:00|2045.4|2045.1|2045.5|2045.2|2045.8|2045.5|2044.9|2044.6|104
1716978300000|2024-05-29 10:25:00|2045.6|2045.3|2044.9|2044.6|2045.7|2045.4|2044.7|2044.4|130
1716978600000|2024-05-29 10:30:00|2045|2044.7|2044.7|2044.4|2045.1|2044.8|2044.4|2044.1|139
1716978900000|2024-05-29 10:35:00|2044.6|2044.3|2043.9|2043.6|2045.1|2044.8|2043.6|2043.3|139
1716979200000|2024-05-29 10:40:00|2044|2043.7|2044.9|2044.6|2045.1|2044.8|2043.7|2043.4|179
1716979500000|2024-05-29 10:45:00|2044.8|2044.5|2045.6|2045.3|2045.6|2045.3|2044.6|2044.3|197
1716979800000|2024-05-29 10:50:00|2045.8|2045.5|2045.1|2044.8|2046.5|2046.2|2045|2044.7|128
1716980100000|2024-05-29 10:55:00|2045.2|2044.9|2044.6|2044.3|2046|2045.7|2044.4|2044.1|127
1716980400000|2024-05-29 11:00:00|2044.9|2044.6|2045.3|2045|2045.5|2045.2|2044.2|2043.9|166
1716980700000|2024-05-29 11:05:00|2045.2|2044.9|2044.9|2044.6|2045.5|2045.2|2044.9|2044.6|144
1716981000000|2024-05-29 11:10:00|2045.1|2044.8|2043.8|2043.5|2045.4|2045.1|2043.8|2043.5|186
1716981300000|2024-05-29 11:15:00|2043.9|2043.6|2043.7|2043.4|2044.3|2044|2042.9|2042.6|176
1716981600000|2024-05-29 11:20:00|2043.9|2043.6|2043.6|2043.3|2044.3|2044|2043.1|2042.8|144
1716981900000|2024-05-29 11:25:00|2043.8|2043.5|2044|2043.7|2044|2043.7|2043|2042.7|148
1716982200000|2024-05-29 11:30:00|2044.1|2043.8|2044.4|2044.1|2045.5|2045.2|2043.9|2043.6|302
1716982500000|2024-05-29 11:35:00|2044.5|2044.2|2045.1|2044.8|2045.4|2045.1|2044.4|2044.1|101
1716982800000|2024-05-29 11:40:00|2045|2044.7|2045.8|2045.5|2046.2|2045.9|2044.7|2044.4|241
1716983100000|2024-05-29 11:45:00|2045.9|2045.6|2046.6|2046.3|2046.8|2046.5|2045.8|2045.5|220
1716983400000|2024-05-29 11:50:00|2046.5|2046.2|2046.6|2046.3|2048|2047.7|2046.3|2046|332
1716983700000|2024-05-29 11:55:00|2046.5|2046.2|2044.8|2044.5|2046.9|2046.6|2044.7|2044.4|299
1716984000000|2024-05-29 12:00:00|2044.9|2044.6|2043.4|2043.1|2045.1|2044.8|2042.1|2041.8|707
1716984300000|2024-05-29 12:05:00|2043.3|2043|2044.1|2043.8|2045.1|2044.8|2042.4|2042.1|348
1716984600000|2024-05-29 12:10:00|2044.2|2043.9|2045.2|2044.9|2045.2|2044.9|2043.7|2043.4|264
1716984900000|2024-05-29 12:15:00|2045.3|2045|2045.8|2045.5|2046.5|2046.2|2045.1|2044.8|248
1716985200000|2024-05-29 12:20:00|2045.6|2045.3|2043.3|2043|2045.7|2045.4|2043|2042.7|366
1716985500000|2024-05-29 12:25:00|2043.2|2042.9|2043|2042.7|2043.6|2043.3|2042.5|2042.2|342
1716985800000|2024-05-29 12:30:00|2042.9|2042.6|2042.1|2041.8|2043.1|2042.8|2041.1|2040.8|634
1716986100000|2024-05-29 12:35:00|2041.8|2041.5|2041.2|2040.9|2042.1|2041.8|2040.4|2040.1|573
1716986400000|2024-05-29 12:40:00|2041.1|2040.8|2041.2|2040.9|2041.9|2041.6|2040.8|2040.5|394
1716986700000|2024-05-29 12:45:00|2041.1|2040.8|2039.7|2039.4|2041.6|2041.3|2039.6|2039.3|450
1716987000000|2024-05-29 12:50:00|2039.8|2039.5|2039.1|2038.8|2040.2|2039.9|2039.1|2038.8|531
1716987300000|2024-05-29 12:55:00|2039|2038.7|2039.5|2039.2|2040.1|2039.8|2038.9|2038.6|518
1716987600000|2024-05-29 13:00:00|2039.4|2039.1|2038|2037.7|2039.4|2039.1|2037.5|2037.2|721
1716987900000|2024-05-29 13:05:00|2038.1|2037.8|2037.6|2037.3|2038.7|2038.4|2037.5|2037.2|429
1716988200000|2024-05-29 13:10:00|2037.7|2037.4|2039.3|2039|2039.5|2039.2|2037.6|2037.3|393
1716988500000|2024-05-29 13:15:00|2039.4|2039.1|2036.1|2035.8|2039.5|2039.2|2036|2035.7|1229
1716988800000|2024-05-29 13:20:00|2036.2|2035.9|2036.9|2036.6|2037.5|2037.2|2035.9|2035.6|608
1716989100000|2024-05-29 13:25:00|2037|2036.7|2038.9|2038.6|2038.9|2038.6|2036.5|2036.2|1134
1716989400000|2024-05-29 13:30:00|2037.6|2037.3|2033.5|2033.2|2038.7|2038.4|2031.8|2031.5|9134
1716989700000|2024-05-29 13:35:00|2033.7|2033.4|2040.6|2040.3|2040.8|2040.5|2033|2032.7|5295
1716990000000|2024-05-29 13:40:00|2040.8|2040.5|2038.2|2037.9|2041.2|2040.9|2037.2|2036.9|3195
1716990300000|2024-05-29 13:45:00|2037.9|2037.6|2036.5|2036.2|2039.4|2039.1|2035.1|2034.8|2484
1716990600000|2024-05-29 13:50:00|2036.6|2036.3|2038.9|2038.6|2040.2|2039.9|2036.4|2036.1|3129
1716990900000|2024-05-29 13:55:00|2039|2038.7|2040.4|2040.1|2040.7|2040.4|2038.5|2038.2|2258
1716991200000|2024-05-29 14:00:00|2040.5|2040.2|2041.2|2040.9|2043.1|2042.8|2039.7|2039.4|2439
1716991500000|2024-05-29 14:05:00|2041.3|2041|2041.5|2041.2|2042.4|2042.1|2039.1|2038.8|1865
1716991800000|2024-05-29 14:10:00|2041.3|2041|2042.4|2042.1|2043.2|2042.9|2040.6|2040.3|1794
1716992100000|2024-05-29 14:15:00|2042.3|2042|2041.5|2041.2|2043.5|2043.2|2041|2040.7|1542
1716992400000|2024-05-29 14:20:00|2041.4|2041.1|2042.4|2042.1|2042.5|2042.2|2038.3|2038|2031
1716992700000|2024-05-29 14:25:00|2042.5|2042.2|2040.7|2040.4|2044|2043.7|2040.4|2040.1|1872
1716993000000|2024-05-29 14:30:00|2041|2040.7|2039.7|2039.4|2042.1|2041.8|2038.1|2037.8|2245
1716993300000|2024-05-29 14:35:00|2039.8|2039.5|2042.6|2042.3|2043.4|2043.1|2039.8|2039.5|2057
1716993600000|2024-05-29 14:40:00|2042.5|2042.2|2038.8|2038.5|2042.5|2042.2|2038.7|2038.4|1745
1716993900000|2024-05-29 14:45:00|2038.9|2038.6|2040.1|2039.8|2040.5|2040.2|2038|2037.7|1332
1716994200000|2024-05-29 14:50:00|2040.2|2039.9|2037|2036.7|2041.3|2041|2037|2036.7|1462
1716994500000|2024-05-29 14:55:00|2037.1|2036.8|2042.2|2041.9|2042.3|2042|2036.9|2036.6|1496
1716994800000|2024-05-29 15:00:00|2042.1|2041.8|2041.6|2041.3|2042.6|2042.3|2040.5|2040.2|1632
1716995100000|2024-05-29 15:05:00|2041.7|2041.4|2041.4|2041.1|2042.4|2042.1|2040.8|2040.5|1045
1716995400000|2024-05-29 15:10:00|2041.3|2041|2040.1|2039.8|2042.1|2041.8|2039.7|2039.4|901
1716995700000|2024-05-29 15:15:00|2040.3|2040|2040.6|2040.3|2041|2040.7|2039.1|2038.8|1195
1716996000000|2024-05-29 15:20:00|2040.5|2040.2|2043.1|2042.8|2043.3|2043|2040.4|2040.1|1037
1716996300000|2024-05-29 15:25:00|2042.9|2042.6|2042.6|2042.3|2044.2|2043.9|2042.4|2042.1|1002
1716996600000|2024-05-29 15:30:00|2042.5|2042.2|2040.5|2040.2|2042.7|2042.4|2039.2|2038.9|1486
1716996900000|2024-05-29 15:35:00|2040.4|2040.1|2040.8|2040.5|2042.2|2041.9|2039.6|2039.3|983
1716997200000|2024-05-29 15:40:00|2040.7|2040.4|2041|2040.7|2041.5|2041.2|2039.8|2039.5|716
1716997500000|2024-05-29 15:45:00|2040.9|2040.6|2040.8|2040.5|2041.7|2041.4|2039.5|2039.2|850
1716997800000|2024-05-29 15:50:00|2040.9|2040.6|2040.7|2040.4|2041.9|2041.6|2039.7|2039.4|873
1716998100000|2024-05-29 15:55:00|2040.6|2040.3|2040.9|2040.6|2041.5|2041.2|2039.9|2039.6|723
1716998400000|2024-05-29 16:00:00|2040.7|2040.4|2039.4|2039.1|2040.7|2040.4|2038.4|2038.1|1289
1716998700000|2024-05-29 16:05:00|2039.3|2039|2039.7|2039.4|2039.9|2039.6|2038.7|2038.4|725
1716999000000|2024-05-29 16:10:00|2039.8|2039.5|2038.8|2038.5|2040.7|2040.4|2038.7|2038.4|1120
1716999300000|2024-05-29 16:15:00|2038.7|2038.4|2041.9|2041.6|2041.9|2041.6|2038.4|2038.1|1125
1716999600000|2024-05-29 16:20:00|2041.8|2041.5|2043.4|2043.1|2044.1|2043.8|2041.6|2041.3|1127
1716999900000|2024-05-29 16:25:00|2043.5|2043.2|2042.9|2042.6|2043.9|2043.6|2042.4|2042.1|956
1717000200000|2024-05-29 16:30:00|2042.8|2042.5|2042.8|2042.5|2043.2|2042.9|2041.6|2041.3|877
1717000500000|2024-05-29 16:35:00|2042.7|2042.4|2041.8|2041.5|2042.7|2042.4|2041.5|2041.2|779
1717000800000|2024-05-29 16:40:00|2041.7|2041.4|2040.2|2039.9|2041.8|2041.5|2039.3|2039|964
1717001100000|2024-05-29 16:45:00|2040.1|2039.8|2041.2|2040.9|2041.9|2041.6|2039.9|2039.6|663
1717001400000|2024-05-29 16:50:00|2041.3|2041|2042.6|2042.3|2044.1|2043.8|2041.3|2041|1124
1717001700000|2024-05-29 16:55:00|2042.7|2042.4|2043.1|2042.8|2043.8|2043.5|2042.6|2042.3|753
1717002000000|2024-05-29 17:00:00|2042.9|2042.6|2039|2038.7|2043.6|2043.3|2038.7|2038.4|1841
1717002300000|2024-05-29 17:05:00|2039.1|2038.8|2040|2039.7|2040.3|2040|2038.1|2037.8|1444
1717002600000|2024-05-29 17:10:00|2039.9|2039.6|2038.5|2038.2|2040.7|2040.4|2038.3|2038|1147
1717002900000|2024-05-29 17:15:00|2038.6|2038.3|2037.7|2037.4|2038.9|2038.6|2037.2|2036.9|1101
1717003200000|2024-05-29 17:20:00|2037.6|2037.3|2039.8|2039.5|2040.5|2040.2|2037.5|2037.2|981
1717003500000|2024-05-29 17:25:00|2039.9|2039.6|2042.3|2042|2042.4|2042.1|2039.3|2039|1225
1717003800000|2024-05-29 17:30:00|2042.2|2041.9|2040.5|2040.2|2042.3|2042|2040.3|2040|883
1717004100000|2024-05-29 17:35:00|2040.4|2040.1|2038.5|2038.2|2040.7|2040.4|2038.4|2038.1|1144
1717004400000|2024-05-29 17:40:00|2038.6|2038.3|2038.2|2037.9|2039.7|2039.4|2038|2037.7|1116
1717004700000|2024-05-29 17:45:00|2038.1|2037.8|2040.1|2039.8|2040.1|2039.8|2038|2037.7|649
1717005000000|2024-05-29 17:50:00|2040|2039.7|2042.2|2041.9|2042.8|2042.5|2040|2039.7|1088
1717005300000|2024-05-29 17:55:00|2042.3|2042|2041.5|2041.2|2042.7|2042.4|2041|2040.7|579
1717005600000|2024-05-29 18:00:00|2041.4|2041.1|2040.6|2040.3|2041.8|2041.5|2039.4|2039.1|926
1717005900000|2024-05-29 18:05:00|2040.5|2040.2|2040.9|2040.6|2041.2|2040.9|2039.3|2039|716
1717006200000|2024-05-29 18:10:00|2040.8|2040.5|2041.1|2040.8|2041.2|2040.9|2040.1|2039.8|572
1717006500000|2024-05-29 18:15:00|2041.2|2040.9|2040.1|2039.8|2041.4|2041.1|2039.8|2039.5|482
1717006800000|2024-05-29 18:20:00|2040.2|2039.9|2039.7|2039.4|2040.5|2040.2|2039|2038.7|663
1717007100000|2024-05-29 18:25:00|2039.8|2039.5|2037.6|2037.3|2040.2|2039.9|2037.6|2037.3|981
1717007400000|2024-05-29 18:30:00|2037.5|2037.2|2037.4|2037.1|2038.2|2037.9|2035.8|2035.5|1394
1717007700000|2024-05-29 18:35:00|2037.5|2037.2|2037.3|2037|2038.1|2037.8|2036.6|2036.3|574
1717008000000|2024-05-29 18:40:00|2037.2|2036.9|2038.6|2038.3|2040.1|2039.8|2037|2036.7|1553
1717008300000|2024-05-29 18:45:00|2038.4|2038.1|2036.5|2036.2|2038.6|2038.3|2036.4|2036.1|1056
1717008600000|2024-05-29 18:50:00|2036.7|2036.4|2036.4|2036.1|2037.3|2037|2035.4|2035.1|1048
1717008900000|2024-05-29 18:55:00|2036.3|2036|2036.6|2036.3|2037.3|2037|2035.4|2035.1|1254
1717009200000|2024-05-29 19:00:00|2036.5|2036.2|2037.7|2037.4|2038|2037.7|2036.1|2035.8|1020
1717009500000|2024-05-29 19:05:00|2037.8|2037.5|2037|2036.7|2038.7|2038.4|2036.8|2036.5|1201
1717009800000|2024-05-29 19:10:00|2037.2|2036.9|2038.3|2038|2038.4|2038.1|2036|2035.7|1175
1717010100000|2024-05-29 19:15:00|2038.2|2037.9|2038.3|2038|2038.8|2038.5|2037.7|2037.4|817
1717010400000|2024-05-29 19:20:00|2038.5|2038.2|2039.7|2039.4|2040|2039.7|2038.2|2037.9|995
1717010700000|2024-05-29 19:25:00|2039.8|2039.5|2039.7|2039.4|2041.3|2041|2039.4|2039.1|1481
1717011000000|2024-05-29 19:30:00|2039.6|2039.3|2039.1|2038.8|2039.6|2039.3|2037.5|2037.2|1482
1717011300000|2024-05-29 19:35:00|2039|2038.7|2040.2|2039.9|2040.5|2040.2|2038.6|2038.3|1013
1717011600000|2024-05-29 19:40:00|2040.3|2040|2039.8|2039.5|2040.5|2040.2|2039.2|2038.9|1915
1717011900000|2024-05-29 19:45:00|2039.9|2039.6|2039.4|2039.1|2040.5|2040.2|2038.8|2038.5|2129
1717012200000|2024-05-29 19:50:00|2039.3|2039|2038|2037.7|2039.6|2039.3|2037.2|2036.9|3401
1717012500000|2024-05-29 19:55:00|2038.1|2037.8|2038.2|2037.9|2038.2|2037.9|2036.1|2035.8|13158
1717012800000|2024-05-29 20:00:00|2038.1|2037.8|2037.4|2037.1|2039|2038.7|2037.1|2036.8|4618
1717013100000|2024-05-29 20:05:00|2037.5|2037.2|2037.4|2037.1|2037.7|2037.4|2036.1|2035.8|1894
1717013400000|2024-05-29 20:10:00|2037.3|2037|2038.4|2038.1|2038.4|2038.1|2036.9|2036.6|958
1717013700000|2024-05-29 20:15:00|2038.5|2038.2|2037.9|2037.6|2039|2038.7|2037.3|2037|749
1717014000000|2024-05-29 20:20:00|2037.8|2037.5|2039.3|2039|2040.4|2040.1|2037.7|2037.4|907
1717014300000|2024-05-29 20:25:00|2039.4|2039.1|2037.6|2037.3|2039.4|2039.1|2036.7|2036.4|419
1717014600000|2024-05-29 20:30:00|2037.7|2037.4|2038.7|2038.4|2038.8|2038.5|2037.4|2037.1|333
1717014900000|2024-05-29 20:35:00|2038.9|2038.6|2039.3|2039|2039.9|2039.6|2038.7|2038.4|163
1717015200000|2024-05-29 20:40:00|2039.2|2038.9|2038.9|2038.6|2039.3|2039|2038.6|2038.3|186
1717015500000|2024-05-29 20:45:00|2039|2038.7|2038|2037.7|2039.1|2038.8|2037.9|2037.6|308
1717015800000|2024-05-29 20:50:00|2037.9|2037.6|2037.6|2037.3|2038|2037.7|2037.2|2036.9|480
1717016100000|2024-05-29 20:55:00|2037.5|2037.2|2037.7|2036.9|2037.9|2037.6|2037.1|2036.7|292
1717016400000|2024-05-29 21:00:00|2037.8|2037|2037.2|2036.4|2037.8|2037|2037.2|2036.4|0
1717016700000|2024-05-29 21:05:00|2037.1|2036.3|2037.1|2036.3|2037.1|2036.3|2037|2036.2|0
1717017000000|2024-05-29 21:10:00|2037|2036.2|2037.4|2036.6|2037.5|2036.7|2037|2036.2|0
1717017300000|2024-05-29 21:15:00|2037.5|2036.7|2037.4|2036.6|2037.5|2036.7|2037.4|2036.6|0
1717017600000|2024-05-29 21:20:00|2037.3|2036.5|2037.5|2036.7|2037.5|2036.7|2037.2|2036.4|0
1717017900000|2024-05-29 21:25:00|2037.6|2036.8|2037.6|2036.8|2037.6|2036.8|2037.5|2036.7|0
1717018200000|2024-05-29 21:30:00|2037.7|2036.9|2037.6|2036.8|2037.7|2036.9|2037.6|2036.8|0
1717018500000|2024-05-29 21:35:00|2037.7|2036.9|2037.7|2036.9|2037.7|2036.9|2037.7|2036.9|0
1717018800000|2024-05-29 21:40:00|2037.6|2036.8|2037.3|2036.5|2037.7|2036.9|2037.3|2036.5|0
1717019400000|2024-05-29 21:50:00|2037.4|2036.6|2037.2|2036.4|2037.4|2036.6|2037.2|2036.4|0
1717019700000|2024-05-29 21:55:00|2037.3|2036.5|2037.3|2036.5|2037.7|2036.9|2037.3|2036.5|0
1717020000000|2024-05-29 22:00:00|2037.1|2036.8|2037.8|2037.5|2038.4|2038.1|2037|2036.7|252
1717020300000|2024-05-29 22:05:00|2037.9|2037.6|2036.9|2036.6|2038|2037.7|2036.7|2036.4|75
1717020600000|2024-05-29 22:10:00|2036.8|2036.5|2037.7|2037.4|2038.1|2037.8|2036.8|2036.5|60
1717020900000|2024-05-29 22:15:00|2037.8|2037.5|2037.7|2037.4|2037.8|2037.5|2037.3|2037|49
1717021200000|2024-05-29 22:20:00|2037.8|2037.5|2037.7|2037.4|2038.1|2037.8|2037.6|2037.3|64
1717021500000|2024-05-29 22:25:00|2037.5|2037.2|2037.2|2036.9|2037.5|2037.2|2037|2036.7|27
1717021800000|2024-05-29 22:30:00|2037.3|2037|2036.6|2036.3|2037.4|2037.1|2036.4|2036.1|53
1717022100000|2024-05-29 22:35:00|2036.7|2036.4|2035.9|2035.6|2036.7|2036.4|2035.7|2035.4|50
1717022400000|2024-05-29 22:40:00|2036|2035.7|2035.6|2035.3|2036|2035.7|2035.2|2034.9|82
1717022700000|2024-05-29 22:45:00|2035.7|2035.4|2035.1|2034.8|2035.7|2035.4|2034.8|2034.5|63
1717023000000|2024-05-29 22:50:00|2035|2034.7|2035.3|2035|2035.3|2035|2034.6|2034.3|61
1717023300000|2024-05-29 22:55:00|2035.4|2035.1|2035.6|2035.3|2035.7|2035.4|2035.3|2035|36
1717023600000|2024-05-29 23:00:00|2035.7|2035.4|2035.5|2035.2|2035.9|2035.6|2035.5|2035.2|92
1717023900000|2024-05-29 23:05:00|2035.4|2035.1|2034.3|2034|2035.5|2035.2|2034.3|2034|76
1717024200000|2024-05-29 23:10:00|2034.4|2034.1|2034.7|2034.4|2034.8|2034.5|2034.4|2034.1|19
1717024500000|2024-05-29 23:15:00|2034.8|2034.5|2035.1|2034.8|2035.4|2035.1|2034.7|2034.4|56
1717024800000|2024-05-29 23:20:00|2035.2|2034.9|2035|2034.7|2035.6|2035.3|2035|2034.7|38
1717025100000|2024-05-29 23:25:00|2034.9|2034.6|2034.3|2034|2035.1|2034.8|2034.2|2033.9|52
1717025400000|2024-05-29 23:30:00|2034.2|2033.9|2034.1|2033.8|2034.2|2033.9|2033.2|2032.9|227
1717025700000|2024-05-29 23:35:00|2033.9|2033.6|2033.3|2033|2034|2033.7|2033.2|2032.9|57
1717026000000|2024-05-29 23:40:00|2033.1|2032.8|2033.8|2033.5|2033.8|2033.5|2033.1|2032.8|161
1717026300000|2024-05-29 23:45:00|2033.9|2033.6|2034.4|2034.1|2034.6|2034.3|2033.9|2033.6|91
1717026600000|2024-05-29 23:50:00|2034.3|2034|2034.4|2034.1|2034.6|2034.3|2034.2|2033.9|45
1717026900000|2024-05-29 23:55:00|2034.6|2034.3|2034.5|2034.2|2034.6|2034.3|2034.2|2033.9|36
1717027200000|2024-05-30 00:00:00|2034.4|2034.1|2034.2|2033.9|2035.1|2034.8|2033.7|2033.4|142
1717027500000|2024-05-30 00:05:00|2034.3|2034|2033.5|2033.2|2035|2034.7|2033.4|2033.1|142
1717027800000|2024-05-30 00:10:00|2033.4|2033.1|2034.4|2034.1|2034.8|2034.5|2033.4|2033.1|155
1717028100000|2024-05-30 00:15:00|2034.5|2034.2|2034|2033.7|2034.5|2034.2|2033.7|2033.4|77
1717028400000|2024-05-30 00:20:00|2034.1|2033.8|2034.9|2034.6|2035.1|2034.8|2033.9|2033.6|50
1717028700000|2024-05-30 00:25:00|2034.8|2034.5|2035.2|2034.9|2035.2|2034.9|2034.6|2034.3|48
1717029000000|2024-05-30 00:30:00|2035.1|2034.8|2034.8|2034.5|2035.1|2034.8|2034.5|2034.2|34
1717029300000|2024-05-30 00:35:00|2034.9|2034.6|2034.6|2034.3|2035|2034.7|2034.2|2033.9|70
1717029600000|2024-05-30 00:40:00|2034.5|2034.2|2033.6|2033.3|2034.5|2034.2|2033.3|2033|123
1717029900000|2024-05-30 00:45:00|2033.5|2033.2|2033.7|2033.4|2034.2|2033.9|2033.3|2033|57
1717030200000|2024-05-30 00:50:00|2033.8|2033.5|2033.9|2033.6|2034.3|2034|2033.8|2033.5|43
1717030500000|2024-05-30 00:55:00|2033.8|2033.5|2033.6|2033.3|2034.3|2034|2033.4|2033.1|24
1717030800000|2024-05-30 01:00:00|2033.7|2033.4|2034.6|2034.3|2034.6|2034.3|2033.3|2033|44
1717031100000|2024-05-30 01:05:00|2034.5|2034.2|2034.1|2033.8|2034.6|2034.3|2034|2033.7|17
1717031400000|2024-05-30 01:10:00|2034.2|2033.9|2034.4|2034.1|2034.5|2034.2|2033.8|2033.5|9
1717031700000|2024-05-30 01:15:00|2034.3|2034|2034.4|2034.1|2034.7|2034.4|2033.9|2033.6|62
1717032000000|2024-05-30 01:20:00|2034.5|2034.2|2034.4|2034.1|2035|2034.7|2034.2|2033.9|86
1717032300000|2024-05-30 01:25:00|2034.3|2034|2034|2033.7|2034.6|2034.3|2033.2|2032.9|28
1717032600000|2024-05-30 01:30:00|2033.9|2033.6|2033.8|2033.5|2034|2033.7|2033.1|2032.8|81
1717032900000|2024-05-30 01:35:00|2033.7|2033.4|2034.5|2034.2|2034.7|2034.4|2033.7|2033.4|17
1717033200000|2024-05-30 01:40:00|2034.4|2034.1|2033.3|2033|2034.5|2034.2|2033.3|2033|14
1717033500000|2024-05-30 01:45:00|2033.2|2032.9|2033.7|2033.4|2034|2033.7|2033.2|2032.9|17
1717033800000|2024-05-30 01:50:00|2033.8|2033.5|2033.2|2032.9|2034.1|2033.8|2033.2|2032.9|18
1717034100000|2024-05-30 01:55:00|2033.3|2033|2032.9|2032.6|2033.5|2033.2|2032.5|2032.2|90
1717034400000|2024-05-30 02:00:00|2033|2032.7|2033.8|2033.5|2034.4|2034.1|2033|2032.7|58
1717034700000|2024-05-30 02:05:00|2033.9|2033.6|2033.8|2033.5|2034.2|2033.9|2033.5|2033.2|28
1717035000000|2024-05-30 02:10:00|2033.7|2033.4|2033.9|2033.6|2034.1|2033.8|2033.7|2033.4|30
1717035300000|2024-05-30 02:15:00|2033.8|2033.5|2033.7|2033.4|2034.1|2033.8|2033.4|2033.1|60
1717035600000|2024-05-30 02:20:00|2033.8|2033.5|2032.9|2032.6|2033.8|2033.5|2032.6|2032.3|121
1717035900000|2024-05-30 02:25:00|2033.1|2032.8|2033.8|2033.5|2033.9|2033.6|2032.9|2032.6|50
1717036200000|2024-05-30 02:30:00|2033.7|2033.4|2033.5|2033.2|2033.9|2033.6|2033.4|2033.1|12
1717036500000|2024-05-30 02:35:00|2033.4|2033.1|2033.1|2032.8|2033.7|2033.4|2032.8|2032.5|27
1717036800000|2024-05-30 02:40:00|2033.2|2032.9|2032.3|2032|2033.3|2033|2031.8|2031.5|48
1717037100000|2024-05-30 02:45:00|2032.4|2032.1|2032|2031.7|2032.5|2032.2|2031.5|2031.2|65
1717037400000|2024-05-30 02:50:00|2031.9|2031.6|2032.6|2032.3|2032.6|2032.3|2031.9|2031.6|23
1717037700000|2024-05-30 02:55:00|2032.5|2032.2|2032.4|2032.1|2032.7|2032.4|2032.2|2031.9|16
1717038000000|2024-05-30 03:00:00|2032.3|2032|2032|2031.7|2032.3|2032|2031.5|2031.2|42
1717038300000|2024-05-30 03:05:00|2031.9|2031.6|2031.5|2031.2|2032|2031.7|2031.5|2031.2|30
1717038600000|2024-05-30 03:10:00|2031.3|2031|2031.8|2031.5|2031.9|2031.6|2031.2|2030.9|92
1717038900000|2024-05-30 03:15:00|2031.7|2031.4|2031.8|2031.5|2032.1|2031.8|2031.6|2031.3|31
1717039200000|2024-05-30 03:20:00|2031.7|2031.4|2031.1|2030.8|2032|2031.7|2031|2030.7|62
1717039500000|2024-05-30 03:25:00|2031.2|2030.9|2031.2|2030.9|2031.5|2031.2|2031|2030.7|31
1717039800000|2024-05-30 03:30:00|2031.1|2030.8|2031.1|2030.8|2031.7|2031.4|2030.9|2030.6|59
1717040100000|2024-05-30 03:35:00|2031|2030.7|2031.1|2030.8|2031.2|2030.9|2030.9|2030.6|13
1717040400000|2024-05-30 03:40:00|2031.2|2030.9|2031.8|2031.5|2031.8|2031.5|2030.9|2030.6|31
1717040700000|2024-05-30 03:45:00|2031.7|2031.4|2032.2|2031.9|2032.2|2031.9|2031.7|2031.4|26
1717041000000|2024-05-30 03:50:00|2032.1|2031.8|2032.2|2031.9|2032.5|2032.2|2032.1|2031.8|46
1717041300000|2024-05-30 03:55:00|2032.1|2031.8|2032.1|2031.8|2032.4|2032.1|2031.9|2031.6|42
1717041600000|2024-05-30 04:00:00|2032.2|2031.9|2032.1|2031.8|2032.3|2032|2031.9|2031.6|22
1717041900000|2024-05-30 04:05:00|2032.2|2031.9|2032.2|2031.9|2032.4|2032.1|2031.7|2031.4|53
1717042200000|2024-05-30 04:10:00|2032.3|2032|2032.1|2031.8|2032.5|2032.2|2032|2031.7|27
1717042500000|2024-05-30 04:15:00|2032.2|2031.9|2032|2031.7|2032.2|2031.9|2031.7|2031.4|21
1717042800000|2024-05-30 04:20:00|2031.9|2031.6|2031.9|2031.6|2032|2031.7|2031.8|2031.5|5
1717043100000|2024-05-30 04:25:00|2032|2031.7|2031.8|2031.5|2032.2|2031.9|2031.8|2031.5|4
1717043400000|2024-05-30 04:30:00|2031.9|2031.6|2031.5|2031.2|2032|2031.7|2031.5|2031.2|9
1717043700000|2024-05-30 04:35:00|2031.4|2031.1|2030.6|2030.3|2031.4|2031.1|2030.5|2030.2|69
1717044000000|2024-05-30 04:40:00|2030.7|2030.4|2030.2|2029.9|2030.7|2030.4|2030|2029.7|111
1717044300000|2024-05-30 04:45:00|2030.1|2029.8|2028.4|2028.1|2030.2|2029.9|2028.2|2027.9|236
1717044600000|2024-05-30 04:50:00|2028.5|2028.2|2030.1|2029.8|2030.2|2029.9|2028.4|2028.1|49
1717044900000|2024-05-30 04:55:00|2030|2029.7|2030.7|2030.4|2030.9|2030.6|2030|2029.7|80
1717045200000|2024-05-30 05:00:00|2030.6|2030.3|2029.6|2029.3|2030.7|2030.4|2029.5|2029.2|33
1717045500000|2024-05-30 05:05:00|2029.5|2029.2|2029.2|2028.9|2030|2029.7|2029.2|2028.9|51
1717045800000|2024-05-30 05:10:00|2029.3|2029|2027.9|2027.6|2029.6|2029.3|2027.8|2027.5|173
1717046100000|2024-05-30 05:15:00|2027.8|2027.5|2028.1|2027.8|2028.3|2028|2027.6|2027.3|41
1717046400000|2024-05-30 05:20:00|2028|2027.7|2028.2|2027.9|2028.3|2028|2027.9|2027.6|9
1717046700000|2024-05-30 05:25:00|2028.1|2027.8|2027.9|2027.6|2028.3|2028|2027.7|2027.4|35
1717047000000|2024-05-30 05:30:00|2027.8|2027.5|2028.1|2027.8|2028.4|2028.1|2027.7|2027.4|36
1717047300000|2024-05-30 05:35:00|2028.2|2027.9|2027.2|2026.9|2028.4|2028.1|2027.2|2026.9|50
1717047600000|2024-05-30 05:40:00|2027.3|2027|2027.1|2026.8|2027.6|2027.3|2027.1|2026.8|99
1717047900000|2024-05-30 05:45:00|2027.2|2026.9|2027.4|2027.1|2027.8|2027.5|2027|2026.7|49
1717048200000|2024-05-30 05:50:00|2027.5|2027.2|2028.3|2028|2028.3|2028|2027.4|2027.1|53
1717048500000|2024-05-30 05:55:00|2028.4|2028.1|2029.1|2028.8|2029.5|2029.2|2028.4|2028.1|31
1717048800000|2024-05-30 06:00:00|2029.2|2028.9|2029.6|2029.3|2029.9|2029.6|2029.1|2028.8|55
1717049100000|2024-05-30 06:05:00|2029.7|2029.4|2029.5|2029.2|2030.5|2030.2|2029.5|2029.2|35
1717049400000|2024-05-30 06:10:00|2029.7|2029.4|2030|2029.7|2030.6|2030.3|2029.7|2029.4|42
1717049700000|2024-05-30 06:15:00|2029.9|2029.6|2030|2029.7|2030.4|2030.1|2029.5|2029.2|66
1717050000000|2024-05-30 06:20:00|2030.1|2029.8|2030.7|2030.4|2031.2|2030.9|2030|2029.7|72
1717050300000|2024-05-30 06:25:00|2030.8|2030.5|2030.9|2030.6|2031.4|2031.1|2030.7|2030.4|117
1717050600000|2024-05-30 06:30:00|2031|2030.7|2030.9|2030.6|2031.1|2030.8|2030.4|2030.1|85
1717050900000|2024-05-30 06:35:00|2031|2030.7|2030.2|2029.9|2031.3|2031|2030.1|2029.8|115
1717051200000|2024-05-30 06:40:00|2030.3|2030|2030.2|2029.9|2030.5|2030.2|2029.9|2029.6|83
1717051500000|2024-05-30 06:45:00|2030.1|2029.8|2030.2|2029.9|2030.8|2030.5|2029.9|2029.6|88
1717051800000|2024-05-30 06:50:00|2030.3|2030|2030.8|2030.5|2031.1|2030.8|2030.1|2029.8|93
1717052100000|2024-05-30 06:55:00|2030.9|2030.6|2030.2|2029.9|2030.9|2030.6|2030.1|2029.8|79
1717052400000|2024-05-30 07:00:00|2030.3|2030|2032.2|2031.9|2032.7|2032.4|2030|2029.7|349
1717052700000|2024-05-30 07:05:00|2032.3|2032|2031.4|2031.1|2032.5|2032.2|2029.9|2029.6|208
1717053000000|2024-05-30 07:10:00|2031.5|2031.2|2031.5|2031.2|2032|2031.7|2030.8|2030.5|123
1717053300000|2024-05-30 07:15:00|2031.6|2031.3|2030.7|2030.4|2032.8|2032.5|2030.7|2030.4|196
1717053600000|2024-05-30 07:20:00|2030.8|2030.5|2032.2|2031.9|2032.9|2032.6|2030.8|2030.5|147
1717053900000|2024-05-30 07:25:00|2032.1|2031.8|2034.1|2033.8|2034.3|2034|2031.9|2031.6|172
1717054200000|2024-05-30 07:30:00|2034.2|2033.9|2034.4|2034.1|2035.5|2035.2|2034|2033.7|288
1717054500000|2024-05-30 07:35:00|2034.5|2034.2|2034.3|2034|2034.5|2034.2|2033.9|2033.6|111
1717054800000|2024-05-30 07:40:00|2034.4|2034.1|2035.3|2035|2035.3|2035|2034|2033.7|136
1717055100000|2024-05-30 07:45:00|2035.2|2034.9|2034.5|2034.2|2035.6|2035.3|2034.3|2034|174
1717055400000|2024-05-30 07:50:00|2034.4|2034.1|2034.6|2034.3|2035|2034.7|2034.2|2033.9|94
1717055700000|2024-05-30 07:55:00|2034.7|2034.4|2035|2034.7|2035|2034.7|2034.1|2033.8|100
1717056000000|2024-05-30 08:00:00|2035.1|2034.8|2036.1|2035.8|2036.9|2036.6|2035.1|2034.8|288
1717056300000|2024-05-30 08:05:00|2036.2|2035.9|2035.8|2035.5|2036.2|2035.9|2034.7|2034.4|125
1717056600000|2024-05-30 08:10:00|2035.6|2035.3|2036|2035.7|2036.3|2036|2035.1|2034.8|125
1717056900000|2024-05-30 08:15:00|2036.1|2035.8|2037.2|2036.9|2037.4|2037.1|2035.7|2035.4|146
1717057200000|2024-05-30 08:20:00|2037.1|2036.8|2037|2036.7|2037.3|2037|2036.2|2035.9|138
1717057500000|2024-05-30 08:25:00|2037.1|2036.8|2036.8|2036.5|2037.2|2036.9|2036.3|2036|132
1717057800000|2024-05-30 08:30:00|2036.9|2036.6|2038.3|2038|2038.4|2038.1|2036.9|2036.6|224
1717058100000|2024-05-30 08:35:00|2038.1|2037.8|2039|2038.7|2039.1|2038.8|2037.9|2037.6|405
1717058400000|2024-05-30 08:40:00|2038.9|2038.6|2039.9|2039.6|2040.2|2039.9|2038.8|2038.5|413
1717058700000|2024-05-30 08:45:00|2040|2039.7|2040.5|2040.2|2040.5|2040.2|2039.7|2039.4|124
1717059000000|2024-05-30 08:50:00|2040.4|2040.1|2039.7|2039.4|2040.6|2040.3|2039.2|2038.9|151
1717059300000|2024-05-30 08:55:00|2039.8|2039.5|2040.7|2040.4|2041|2040.7|2039.8|2039.5|170
1717059600000|2024-05-30 09:00:00|2040.6|2040.3|2040.8|2040.5|2041.1|2040.8|2040.3|2040|208
1717059900000|2024-05-30 09:05:00|2040.9|2040.6|2041|2040.7|2041.8|2041.5|2040.8|2040.5|182
1717060200000|2024-05-30 09:10:00|2040.9|2040.6|2041.4|2041.1|2041.5|2041.2|2040.6|2040.3|126
1717060500000|2024-05-30 09:15:00|2041.5|2041.2|2041.2|2040.9|2041.9|2041.6|2040.7|2040.4|86
1717060800000|2024-05-30 09:20:00|2041.1|2040.8|2040.7|2040.4|2041.2|2040.9|2040.5|2040.2|159
1717061100000|2024-05-30 09:25:00|2040.8|2040.5|2040.1|2039.8|2040.8|2040.5|2039.8|2039.5|89
1717061400000|2024-05-30 09:30:00|2040|2039.7|2039.5|2039.2|2040.3|2040|2039.2|2038.9|69
1717061700000|2024-05-30 09:35:00|2039.4|2039.1|2039.6|2039.3|2040.2|2039.9|2039.3|2039|108
1717062000000|2024-05-30 09:40:00|2039.8|2039.5|2040.9|2040.6|2041.4|2041.1|2039.6|2039.3|247
1717062300000|2024-05-30 09:45:00|2041|2040.7|2040.4|2040.1|2041|2040.7|2039.9|2039.6|70
1717062600000|2024-05-30 09:50:00|2040.5|2040.2|2041.4|2041.1|2041.7|2041.4|2040.5|2040.2|86
1717062900000|2024-05-30 09:55:00|2041.3|2041|2040.7|2040.4|2041.4|2041.1|2040.5|2040.2|61
1717063200000|2024-05-30 10:00:00|2040.8|2040.5|2040.4|2040.1|2041.1|2040.8|2040.3|2040|98
1717063500000|2024-05-30 10:05:00|2040.3|2040|2039.8|2039.5|2040.6|2040.3|2039.8|2039.5|165
1717063800000|2024-05-30 10:10:00|2039.6|2039.3|2039|2038.7|2039.6|2039.3|2038.7|2038.4|102
1717064100000|2024-05-30 10:15:00|2038.8|2038.5|2039.1|2038.8|2039.5|2039.2|2038.6|2038.3|90
1717064400000|2024-05-30 10:20:00|2039.2|2038.9|2039.7|2039.4|2039.8|2039.5|2038.8|2038.5|69
1717064700000|2024-05-30 10:25:00|2039.6|2039.3|2039|2038.7|2039.6|2039.3|2038.8|2038.5|64
1717065000000|2024-05-30 10:30:00|2038.9|2038.6|2039.1|2038.8|2039.3|2039|2038.4|2038.1|81
1717065300000|2024-05-30 10:35:00|2039|2038.7|2041|2040.7|2041|2040.7|2039|2038.7|293
1717065600000|2024-05-30 10:40:00|2041.1|2040.8|2041|2040.7|2041.4|2041.1|2040.8|2040.5|168
1717065900000|2024-05-30 10:45:00|2041.2|2040.9|2042|2041.7|2042.1|2041.8|2041.2|2040.9|148
1717066200000|2024-05-30 10:50:00|2041.9|2041.6|2041.4|2041.1|2042.1|2041.8|2041.2|2040.9|97
1717066500000|2024-05-30 10:55:00|2041.3|2041|2042.2|2041.9|2042.7|2042.4|2040.8|2040.5|323
1717066800000|2024-05-30 11:00:00|2042.1|2041.8|2041.1|2040.8|2042.4|2042.1|2040.9|2040.6|146
1717067100000|2024-05-30 11:05:00|2041|2040.7|2040.5|2040.2|2041.4|2041.1|2040.2|2039.9|125
1717067400000|2024-05-30 11:10:00|2040.4|2040.1|2039.6|2039.3|2040.8|2040.5|2039.6|2039.3|74
1717067700000|2024-05-30 11:15:00|2039.7|2039.4|2039.4|2039.1|2040.2|2039.9|2039.2|2038.9|121
1717068000000|2024-05-30 11:20:00|2039.3|2039|2039.2|2038.9|2039.5|2039.2|2038.7|2038.4|180
1717068300000|2024-05-30 11:25:00|2039.3|2039|2040.4|2040.1|2040.8|2040.5|2038.9|2038.6|140
1717068600000|2024-05-30 11:30:00|2040.3|2040|2041.4|2041.1|2041.6|2041.3|2040.1|2039.8|278
1717068900000|2024-05-30 11:35:00|2041.3|2041|2042.6|2042.3|2042.6|2042.3|2041|2040.7|191
1717069200000|2024-05-30 11:40:00|2042.5|2042.2|2042.7|2042.4|2043|2042.7|2042.2|2041.9|244
1717069500000|2024-05-30 11:45:00|2042.9|2042.6|2043.6|2043.3|2043.6|2043.3|2042.8|2042.5|469
1717069800000|2024-05-30 11:50:00|2043.5|2043.2|2042.7|2042.4|2043.5|2043.2|2042.3|2042|168
1717070100000|2024-05-30 11:55:00|2042.8|2042.5|2042.3|2042|2042.8|2042.5|2042|2041.7|212
1717070400000|2024-05-30 12:00:00|2042.1|2041.8|2042.3|2042|2042.7|2042.4|2041.8|2041.5|166
1717070700000|2024-05-30 12:05:00|2042.4|2042.1|2041.8|2041.5|2042.6|2042.3|2041.4|2041.1|227
1717071000000|2024-05-30 12:10:00|2041.7|2041.4|2041.7|2041.4|2042.3|2042|2041.1|2040.8|116
1717071300000|2024-05-30 12:15:00|2041.5|2041.2|2042|2041.7|2042.3|2042|2041.2|2040.9|228
1717071600000|2024-05-30 12:20:00|2041.9|2041.6|2042.4|2042.1|2043.6|2043.3|2041.9|2041.6|444
1717071900000|2024-05-30 12:25:00|2042.6|2042.3|2042.3|2042|2043.1|2042.8|2041.9|2041.6|305
1717072200000|2024-05-30 12:30:00|2042.2|2041.9|2050.9|2050.6|2051.7|2051.4|2042.2|2041.9|2815
1717072500000|2024-05-30 12:35:00|2050.8|2050.5|2050.5|2050.2|2052.1|2051.8|2049.4|2049.1|1005
1717072800000|2024-05-30 12:40:00|2050.6|2050.3|2052.6|2052.3|2054|2053.7|2050.3|2050|1196
1717073100000|2024-05-30 12:45:00|2052.7|2052.4|2052.2|2051.9|2053.8|2053.5|2052.1|2051.8|642
1717073400000|2024-05-30 12:50:00|2052.1|2051.8|2051.2|2050.9|2052.2|2051.9|2050.4|2050.1|575
1717073700000|2024-05-30 12:55:00|2051.3|2051|2052.2|2051.9|2052.5|2052.2|2050.6|2050.3|608
1717074000000|2024-05-30 13:00:00|2052.1|2051.8|2051.7|2051.4|2053.2|2052.9|2050.8|2050.5|722
1717074300000|2024-05-30 13:05:00|2051.8|2051.5|2051.6|2051.3|2052.7|2052.4|2051.2|2050.9|469
1717074600000|2024-05-30 13:10:00|2051.5|2051.2|2050.1|2049.8|2051.6|2051.3|2049.4|2049.1|863
1717074900000|2024-05-30 13:15:00|2050.2|2049.9|2049.9|2049.6|2051.4|2051.1|2049.5|2049.2|875
1717075200000|2024-05-30 13:20:00|2049.8|2049.5|2051.1|2050.8|2051.4|2051.1|2049.2|2048.9|691
1717075500000|2024-05-30 13:25:00|2051|2050.7|2051|2050.7|2051.4|2051.1|2050.2|2049.9|1162
1717075800000|2024-05-30 13:30:00|2050.5|2050.2|2053.3|2053|2055.1|2054.8|2048.8|2048.5|6980
1717076100000|2024-05-30 13:35:00|2053.5|2053.2|2051.2|2050.9|2054.6|2054.3|2049|2048.7|4493
1717076400000|2024-05-30 13:40:00|2051.1|2050.8|2048.8|2048.5|2052.3|2052|2048.3|2048|2854
1717076700000|2024-05-30 13:45:00|2048.5|2048.2|2048.8|2048.5|2050.2|2049.9|2046.8|2046.5|2703
1717077000000|2024-05-30 13:50:00|2049|2048.7|2052.6|2052.3|2053|2052.7|2047.6|2047.3|2005
1717077300000|2024-05-30 13:55:00|2052.4|2052.1|2054|2053.7|2054.7|2054.4|2051.9|2051.6|2918
1717077600000|2024-05-30 14:00:00|2054.3|2054|2052.4|2052.1|2054.5|2054.2|2049.3|2049|2607
1717077900000|2024-05-30 14:05:00|2052.3|2052|2053|2052.7|2053.7|2053.4|2051|2050.7|1708
1717078200000|2024-05-30 14:10:00|2052.9|2052.6|2050.5|2050.2|2053.4|2053.1|2048.4|2048.1|2525
1717078500000|2024-05-30 14:15:00|2050.6|2050.3|2054.7|2054.4|2054.7|2054.4|2050.1|2049.8|1950
1717078800000|2024-05-30 14:20:00|2054.6|2054.3|2056.2|2055.9|2057.5|2057.2|2053.3|2053|4525
1717079100000|2024-05-30 14:25:00|2056.1|2055.8|2055.6|2055.3|2057.2|2056.9|2054.7|2054.4|1911
1717079400000|2024-05-30 14:30:00|2055.5|2055.2|2055.4|2055.1|2057|2056.7|2054.4|2054.1|1171
1717079700000|2024-05-30 14:35:00|2055.3|2055|2053.8|2053.5|2057|2056.7|2053.5|2053.2|1507
1717080000000|2024-05-30 14:40:00|2053.9|2053.6|2055.7|2055.4|2056|2055.7|2052.7|2052.4|1312
1717080300000|2024-05-30 14:45:00|2055.9|2055.6|2058.1|2057.8|2058.5|2058.2|2055.8|2055.5|1708
1717080600000|2024-05-30 14:50:00|2058.2|2057.9|2058.3|2058|2058.9|2058.6|2057.1|2056.8|1456
1717080900000|2024-05-30 14:55:00|2058.4|2058.1|2056.8|2056.5|2058.5|2058.2|2056.4|2056.1|2263
1717081200000|2024-05-30 15:00:00|2056.6|2056.3|2054.5|2054.2|2057.8|2057.5|2054.5|2054.2|1616
1717081500000|2024-05-30 15:05:00|2054.6|2054.3|2055.4|2055.1|2055.9|2055.6|2053.2|2052.9|1379
1717081800000|2024-05-30 15:10:00|2055.5|2055.2|2055.4|2055.1|2056.6|2056.3|2055|2054.7|974
1717082100000|2024-05-30 15:15:00|2055.3|2055|2059.3|2059|2059.6|2059.3|2055.2|2054.9|1406
1717082400000|2024-05-30 15:20:00|2059.4|2059.1|2060.4|2060.1|2061.1|2060.8|2058.7|2058.4|4520
1717082700000|2024-05-30 15:25:00|2060.3|2060|2062.2|2061.9|2062.4|2062.1|2060.3|2060|2028
1717083000000|2024-05-30 15:30:00|2062.1|2061.8|2063.3|2063|2063.6|2063.3|2061.8|2061.5|2001
1717083300000|2024-05-30 15:35:00|2063.4|2063.1|2060.9|2060.6|2063.5|2063.2|2059.9|2059.6|1686
1717083600000|2024-05-30 15:40:00|2061|2060.7|2060.3|2060|2062.8|2062.5|2060.2|2059.9|1592
1717083900000|2024-05-30 15:45:00|2060.5|2060.2|2060.8|2060.5|2061.9|2061.6|2059.8|2059.5|1227
1717084200000|2024-05-30 15:50:00|2060.7|2060.4|2061.4|2061.1|2062.8|2062.5|2060.5|2060.2|1044
1717084500000|2024-05-30 15:55:00|2061.5|2061.2|2060.5|2060.2|2061.7|2061.4|2060.3|2060|620
1717084800000|2024-05-30 16:00:00|2060.6|2060.3|2063.3|2063|2063.3|2063|2060.5|2060.2|1043
1717085100000|2024-05-30 16:05:00|2063.4|2063.1|2062.8|2062.5|2064.7|2064.4|2062.7|2062.4|1115
1717085400000|2024-05-30 16:10:00|2062.7|2062.4|2063.2|2062.9|2064.1|2063.8|2062.7|2062.4|677
1717085700000|2024-05-30 16:15:00|2063.1|2062.8|2064|2063.7|2064.2|2063.9|2062.7|2062.4|805
1717086000000|2024-05-30 16:20:00|2064.1|2063.8|2063.6|2063.3|2064.9|2064.6|2062.8|2062.5|1133
1717086300000|2024-05-30 16:25:00|2063.5|2063.2|2062.2|2061.9|2063.8|2063.5|2061.9|2061.6|607
1717086600000|2024-05-30 16:30:00|2062.3|2062|2064.4|2064.1|2064.4|2064.1|2061.8|2061.5|808
1717086900000|2024-05-30 16:35:00|2064.5|2064.2|2062.6|2062.3|2064.6|2064.3|2062.5|2062.2|654
1717087200000|2024-05-30 16:40:00|2062.7|2062.4|2063.5|2063.2|2063.9|2063.6|2062.4|2062.1|499
1717087500000|2024-05-30 16:45:00|2063.4|2063.1|2062.7|2062.4|2064.9|2064.6|2062.7|2062.4|690
1717087800000|2024-05-30 16:50:00|2062.6|2062.3|2062.9|2062.6|2064.3|2064|2062.2|2061.9|504
1717088100000|2024-05-30 16:55:00|2063|2062.7|2064|2063.7|2064.2|2063.9|2062.9|2062.6|344
1717088400000|2024-05-30 17:00:00|2064.1|2063.8|2062.3|2062|2065.5|2065.2|2062.1|2061.8|895
1717088700000|2024-05-30 17:05:00|2062.2|2061.9|2063.3|2063|2064|2063.7|2062.2|2061.9|661
1717089000000|2024-05-30 17:10:00|2063.2|2062.9|2064.1|2063.8|2064.1|2063.8|2063.2|2062.9|651
1717089300000|2024-05-30 17:15:00|2064|2063.7|2062.5|2062.2|2064.1|2063.8|2062.1|2061.8|632
1717089600000|2024-05-30 17:20:00|2062.6|2062.3|2063.3|2063|2063.8|2063.5|2062.1|2061.8|430
1717089900000|2024-05-30 17:25:00|2063.2|2062.9|2063.9|2063.6|2064.2|2063.9|2063.1|2062.8|948
1717090200000|2024-05-30 17:30:00|2063.8|2063.5|2064.3|2064|2065.6|2065.3|2063.8|2063.5|874
1717090500000|2024-05-30 17:35:00|2064.4|2064.1|2063.6|2063.3|2064.9|2064.6|2063.5|2063.2|485
1717090800000|2024-05-30 17:40:00|2063.5|2063.2|2063.7|2063.4|2064.5|2064.2|2063.3|2063|508
1717091100000|2024-05-30 17:45:00|2063.9|2063.6|2062.8|2062.5|2064.5|2064.2|2062.6|2062.3|685
1717091400000|2024-05-30 17:50:00|2062.7|2062.4|2063|2062.7|2063|2062.7|2062.1|2061.8|647
1717091700000|2024-05-30 17:55:00|2062.9|2062.6|2064|2063.7|2064.3|2064|2062.6|2062.3|591
1717092000000|2024-05-30 18:00:00|2063.8|2063.5|2061.7|2061.4|2063.8|2063.5|2061.6|2061.3|916
1717092300000|2024-05-30 18:05:00|2061.6|2061.3|2061.7|2061.4|2062.1|2061.8|2061.2|2060.9|766
1717092600000|2024-05-30 18:10:00|2061.6|2061.3|2061.6|2061.3|2062.4|2062.1|2061.1|2060.8|638
1717092900000|2024-05-30 18:15:00|2061.7|2061.4|2060.6|2060.3|2061.8|2061.5|2058.1|2057.8|1548
1717093200000|2024-05-30 18:20:00|2060.5|2060.2|2060.3|2060|2061.3|2061|2059.7|2059.4|729
1717093500000|2024-05-30 18:25:00|2060.4|2060.1|2061.4|2061.1|2061.6|2061.3|2059.8|2059.5|790
1717093800000|2024-05-30 18:30:00|2061.3|2061|2061.4|2061.1|2062.3|2062|2061|2060.7|700
1717094100000|2024-05-30 18:35:00|2061.3|2061|2059.3|2059|2061.5|2061.2|2059.2|2058.9|1097
1717094400000|2024-05-30 18:40:00|2059.2|2058.9|2059.7|2059.4|2060|2059.7|2058.7|2058.4|1030
1717094700000|2024-05-30 18:45:00|2059.8|2059.5|2059.2|2058.9|2060.7|2060.4|2058.8|2058.5|677
1717095000000|2024-05-30 18:50:00|2059.1|2058.8|2059.1|2058.8|2060.4|2060.1|2058.9|2058.6|717
1717095300000|2024-05-30 18:55:00|2059|2058.7|2059.4|2059.1|2060.2|2059.9|2058.7|2058.4|650
1717095600000|2024-05-30 19:00:00|2059.5|2059.2|2057.6|2057.3|2059.9|2059.6|2056.5|2056.2|1047
1717095900000|2024-05-30 19:05:00|2057.5|2057.2|2058.4|2058.1|2058.9|2058.6|2057.5|2057.2|730
1717096200000|2024-05-30 19:10:00|2058.5|2058.2|2059.4|2059.1|2059.6|2059.3|2057.7|2057.4|794
1717096500000|2024-05-30 19:15:00|2059.5|2059.2|2058.9|2058.6|2060.1|2059.8|2058.5|2058.2|732
1717096800000|2024-05-30 19:20:00|2058.8|2058.5|2055|2054.7|2058.9|2058.6|2054.5|2054.2|1938
1717097100000|2024-05-30 19:25:00|2054.9|2054.6|2058.3|2058|2058.5|2058.2|2054.8|2054.5|1677
1717097400000|2024-05-30 19:30:00|2058.2|2057.9|2056|2055.7|2059.1|2058.8|2055.8|2055.5|1906
1717097700000|2024-05-30 19:35:00|2056.1|2055.8|2054.5|2054.2|2056.6|2056.3|2053.9|2053.6|1682
1717098000000|2024-05-30 19:40:00|2054.4|2054.1|2053.6|2053.3|2055.5|2055.2|2053.6|2053.3|2059
1717098300000|2024-05-30 19:45:00|2053.5|2053.2|2050.1|2049.8|2053.5|2053.2|2048.5|2048.2|3914
1717098600000|2024-05-30 19:50:00|2049.9|2049.6|2056.2|2055.9|2056.8|2056.5|2049.6|2049.3|3797
1717098900000|2024-05-30 19:55:00|2056.1|2055.8|2056.6|2056.3|2058.4|2058.1|2055.8|2055.5|12468
1717099200000|2024-05-30 20:00:00|2056.2|2055.9|2056.1|2055.8|2056.7|2056.4|2054.1|2053.8|2953
1717099500000|2024-05-30 20:05:00|2056|2055.7|2054.8|2054.5|2056.2|2055.9|2054.6|2054.3|1431
1717099800000|2024-05-30 20:10:00|2055|2054.7|2054.2|2053.9|2055.8|2055.5|2054.2|2053.9|1221
1717100100000|2024-05-30 20:15:00|2054.3|2054|2055.3|2055|2055.9|2055.6|2054.2|2053.9|418
1717100400000|2024-05-30 20:20:00|2055.4|2055.1|2056.4|2056.1|2056.5|2056.2|2055.3|2055|397
1717100700000|2024-05-30 20:25:00|2056.5|2056.2|2058|2057.7|2058.1|2057.8|2056.4|2056.1|229
1717101000000|2024-05-30 20:30:00|2057.9|2057.6|2057.3|2057|2058.3|2058|2057.2|2056.9|371
1717101300000|2024-05-30 20:35:00|2057.4|2057.1|2056.6|2056.3|2057.6|2057.3|2056.4|2056.1|238
1717101600000|2024-05-30 20:40:00|2056.5|2056.2|2056.9|2056.6|2057|2056.7|2056.5|2056.2|187
1717101900000|2024-05-30 20:45:00|2056.7|2056.4|2056|2055.7|2057.1|2056.8|2056|2055.7|137
1717102200000|2024-05-30 20:50:00|2055.9|2055.6|2057.9|2057.6|2058.2|2057.9|2055.6|2055.3|404
1717102500000|2024-05-30 20:55:00|2058|2057.7|2059.3|2058.5|2059.6|2059.3|2057.9|2057.6|1113
1717102800000|2024-05-30 21:00:00|2059.4|2058.6|2059.7|2058.9|2059.7|2058.9|2059.2|2058.4|0
1717103100000|2024-05-30 21:05:00|2059.1|2058.3|2058.1|2057.3|2059.4|2058.6|2058.1|2057.3|0
1717103400000|2024-05-30 21:10:00|2058.2|2057.4|2058.2|2057.4|2058.3|2057.5|2057.7|2056.9|0
1717103700000|2024-05-30 21:15:00|2058.3|2057.5|2058.6|2057.8|2058.6|2057.8|2058.3|2057.5|0
1717104000000|2024-05-30 21:20:00|2058.5|2057.7|2058.5|2057.7|2058.6|2057.8|2058.4|2057.6|0
1717104300000|2024-05-30 21:25:00|2058.6|2057.8|2058.5|2057.7|2058.6|2057.8|2058.4|2057.6|0
1717104600000|2024-05-30 21:30:00|2058.6|2057.8|2058.4|2057.6|2058.6|2057.8|2058.4|2057.6|0
1717104900000|2024-05-30 21:35:00|2058.5|2057.7|2058.4|2057.6|2058.5|2057.7|2058.4|2057.6|0
1717105200000|2024-05-30 21:40:00|2058.5|2057.7|2058.7|2057.9|2058.7|2057.9|2058.5|2057.7|0
1717105500000|2024-05-30 21:45:00|2058.8|2058|2058.7|2057.9|2058.8|2058|2058.6|2057.8|0
1717105800000|2024-05-30 21:50:00|2058.6|2057.8|2058.2|2057.4|2058.6|2057.8|2057.8|2057|0
1717106100000|2024-05-30 21:55:00|2058.1|2057.3|2058.8|2058|2058.9|2058.1|2058.1|2057.3|0
1717106400000|2024-05-30 22:00:00|2059.3|2058.5|2057.6|2057.3|2059.9|2059.6|2056.6|2056.3|391
1717106700000|2024-05-30 22:05:00|2057.2|2056.9|2055.8|2055.5|2057.3|2057|2055.2|2054.9|123
1717107000000|2024-05-30 22:10:00|2055.9|2055.6|2055.7|2055.4|2056.5|2056.2|2055.2|2054.9|162
1717107300000|2024-05-30 22:15:00|2055.6|2055.3|2054.5|2054.2|2055.7|2055.4|2054.5|2054.2|128
1717107600000|2024-05-30 22:20:00|2054.6|2054.3|2055|2054.7|2055.3|2055|2054.6|2054.3|104
1717107900000|2024-05-30 22:25:00|2055.1|2054.8|2055|2054.7|2055.2|2054.9|2054.7|2054.4|33
1717108200000|2024-05-30 22:30:00|2054.9|2054.6|2055.4|2055.1|2056.1|2055.8|2054.9|2054.6|91
1717108500000|2024-05-30 22:35:00|2055.5|2055.2|2055.8|2055.5|2056|2055.7|2055.3|2055|28
1717108800000|2024-05-30 22:40:00|2055.9|2055.6|2056.2|2055.9|2056.3|2056|2055.8|2055.5|13
1717109100000|2024-05-30 22:45:00|2056.3|2056|2056.3|2056|2056.3|2056|2056|2055.7|31
1717109400000|2024-05-30 22:50:00|2056.2|2055.9|2055.8|2055.5|2056.3|2056|2055.2|2054.9|76
1717109700000|2024-05-30 22:55:00|2055.9|2055.6|2055.8|2055.5|2056|2055.7|2055.7|2055.4|15
1717110000000|2024-05-30 23:00:00|2055.7|2055.4|2055|2054.7|2055.9|2055.6|2054.9|2054.6|70
1717110300000|2024-05-30 23:05:00|2055.1|2054.8|2055.9|2055.6|2056.3|2056|2055.1|2054.8|60
1717110600000|2024-05-30 23:10:00|2055.7|2055.4|2055.3|2055|2055.9|2055.6|2055.2|2054.9|49
1717110900000|2024-05-30 23:15:00|2055.2|2054.9|2054.4|2054.1|2055.3|2055|2054.3|2054|79
1717111200000|2024-05-30 23:20:00|2054.5|2054.2|2054.9|2054.6|2054.9|2054.6|2054.2|2053.9|48
1717111500000|2024-05-30 23:25:00|2054.8|2054.5|2054.5|2054.2|2054.8|2054.5|2054.2|2053.9|31
1717111800000|2024-05-30 23:30:00|2054.6|2054.3|2054.7|2054.4|2055.3|2055|2054.5|2054.2|40
1717112100000|2024-05-30 23:35:00|2054.6|2054.3|2054.3|2054|2054.8|2054.5|2054.2|2053.9|40
1717112400000|2024-05-30 23:40:00|2054.2|2053.9|2054|2053.7|2054.5|2054.2|2053.8|2053.5|35
1717112700000|2024-05-30 23:45:00|2053.9|2053.6|2053.6|2053.3|2054.2|2053.9|2053.6|2053.3|49
1717113000000|2024-05-30 23:50:00|2053.7|2053.4|2054.2|2053.9|2054.4|2054.1|2053.5|2053.2|51
1717113300000|2024-05-30 23:55:00|2054.1|2053.8|2053.5|2053.2|2054.1|2053.8|2053.5|2053.2|57
1717113600000|2024-05-31 00:00:00|2053.7|2053.4|2054.7|2054.4|2054.8|2054.5|2053.7|2053.4|61
1717113900000|2024-05-31 00:05:00|2054.8|2054.5|2055.1|2054.8|2055.2|2054.9|2054.5|2054.2|86
1717114200000|2024-05-31 00:10:00|2055|2054.7|2052.9|2052.6|2055.3|2055|2052.4|2052.1|225
1717114500000|2024-05-31 00:15:00|2052.8|2052.5|2053.1|2052.8|2053.2|2052.9|2052|2051.7|95
1717114800000|2024-05-31 00:20:00|2053|2052.7|2053.3|2053|2054.1|2053.8|2052.8|2052.5|101
1717115100000|2024-05-31 00:25:00|2053.4|2053.1|2053.8|2053.5|2054.6|2054.3|2053.1|2052.8|38
1717115400000|2024-05-31 00:30:00|2053.7|2053.4|2052.9|2052.6|2054.6|2054.3|2052.9|2052.6|67
1717115700000|2024-05-31 00:35:00|2053|2052.7|2052.8|2052.5|2053.8|2053.5|2052.5|2052.2|49
1717116000000|2024-05-31 00:40:00|2052.9|2052.6|2052.8|2052.5|2053.5|2053.2|2052.4|2052.1|51
1717116300000|2024-05-31 00:45:00|2052.9|2052.6|2052.3|2052|2053.3|2053|2052.3|2052|65
1717116600000|2024-05-31 00:50:00|2052.4|2052.1|2053.5|2053.2|2053.6|2053.3|2052.4|2052.1|34
1717116900000|2024-05-31 00:55:00|2053.6|2053.3|2054.3|2054|2054.5|2054.2|2053.5|2053.2|49
1717117200000|2024-05-31 01:00:00|2054.2|2053.9|2055.8|2055.5|2057|2056.7|2054.2|2053.9|128
1717117500000|2024-05-31 01:05:00|2055.7|2055.4|2054.9|2054.6|2055.8|2055.5|2054.4|2054.1|54
1717117800000|2024-05-31 01:10:00|2054.8|2054.5|2055.5|2055.2|2056.1|2055.8|2054.6|2054.3|58
1717118100000|2024-05-31 01:15:00|2055.4|2055.1|2055.1|2054.8|2055.5|2055.2|2054.8|2054.5|26
1717118400000|2024-05-31 01:20:00|2055|2054.7|2056|2055.7|2056|2055.7|2054.8|2054.5|37
1717118700000|2024-05-31 01:25:00|2055.9|2055.6|2056.1|2055.8|2056.5|2056.2|2055.7|2055.4|58
1717119000000|2024-05-31 01:30:00|2056|2055.7|2056.6|2056.3|2056.6|2056.3|2055.4|2055.1|85
1717119300000|2024-05-31 01:35:00|2056.7|2056.4|2056.9|2056.6|2057.1|2056.8|2056.2|2055.9|57
1717119600000|2024-05-31 01:40:00|2056.8|2056.5|2055.7|2055.4|2056.8|2056.5|2055.5|2055.2|30
1717119900000|2024-05-31 01:45:00|2055.6|2055.3|2055.2|2054.9|2055.8|2055.5|2055.2|2054.9|23
1717120200000|2024-05-31 01:50:00|2055.1|2054.8|2055.5|2055.2|2056|2055.7|2054.9|2054.6|38
1717120500000|2024-05-31 01:55:00|2055.6|2055.3|2056|2055.7|2056.3|2056|2055.2|2054.9|15
1717120800000|2024-05-31 02:00:00|2055.9|2055.6|2057|2056.7|2057.2|2056.9|2055.9|2055.6|71
1717121100000|2024-05-31 02:05:00|2057.1|2056.8|2056.4|2056.1|2057.2|2056.9|2056.4|2056.1|30
1717121400000|2024-05-31 02:10:00|2056.3|2056|2056.4|2056.1|2056.7|2056.4|2056.2|2055.9|15
1717121700000|2024-05-31 02:15:00|2056.5|2056.2|2057.2|2056.9|2057.6|2057.3|2056.2|2055.9|117
1717122000000|2024-05-31 02:20:00|2057.1|2056.8|2057|2056.7|2057.2|2056.9|2056.6|2056.3|15
1717122300000|2024-05-31 02:25:00|2057.1|2056.8|2056.8|2056.5|2057.5|2057.2|2056.4|2056.1|29
1717122600000|2024-05-31 02:30:00|2056.7|2056.4|2056.3|2056|2057.1|2056.8|2056.2|2055.9|45
1717122900000|2024-05-31 02:35:00|2056.2|2055.9|2055.9|2055.6|2056.5|2056.2|2055.9|2055.6|22
1717123200000|2024-05-31 02:40:00|2056|2055.7|2056.1|2055.8|2056.3|2056|2055.9|2055.6|42
1717123500000|2024-05-31 02:45:00|2056|2055.7|2055.3|2055|2056.2|2055.9|2054.9|2054.6|174
1717123800000|2024-05-31 02:50:00|2055.4|2055.1|2056.2|2055.9|2056.3|2056|2055.2|2054.9|69
1717124100000|2024-05-31 02:55:00|2056.3|2056|2055.3|2055|2056.3|2056|2055.1|2054.8|93
1717124400000|2024-05-31 03:00:00|2055.2|2054.9|2056.1|2055.8|2056.3|2056|2055.2|2054.9|44
1717124700000|2024-05-31 03:05:00|2056.2|2055.9|2056.6|2056.3|2056.6|2056.3|2055.8|2055.5|28
1717125000000|2024-05-31 03:10:00|2056.7|2056.4|2055.9|2055.6|2056.9|2056.6|2055.9|2055.6|50
1717125300000|2024-05-31 03:15:00|2056|2055.7|2056.5|2056.2|2056.6|2056.3|2055.5|2055.2|56
1717125600000|2024-05-31 03:20:00|2056.6|2056.3|2058|2057.7|2058.2|2057.9|2056.5|2056.2|117
1717125900000|2024-05-31 03:25:00|2058.1|2057.8|2058.6|2058.3|2058.7|2058.4|2057.5|2057.2|65
1717126200000|2024-05-31 03:30:00|2058.7|2058.4|2059.2|2058.9|2059.6|2059.3|2058.4|2058.1|180
1717126500000|2024-05-31 03:35:00|2059.1|2058.8|2059.3|2059|2059.6|2059.3|2059.1|2058.8|35
1717126800000|2024-05-31 03:40:00|2059.2|2058.9|2058.6|2058.3|2059.2|2058.9|2058.6|2058.3|25
1717127100000|2024-05-31 03:45:00|2058.7|2058.4|2059|2058.7|2059.1|2058.8|2058.6|2058.3|24
1717127400000|2024-05-31 03:50:00|2058.9|2058.6|2059.5|2059.2|2059.7|2059.4|2058.8|2058.5|95
1717127700000|2024-05-31 03:55:00|2059.4|2059.1|2059.3|2059|2059.7|2059.4|2059.2|2058.9|17
1717128000000|2024-05-31 04:00:00|2059.2|2058.9|2059.2|2058.9|2059.4|2059.1|2059|2058.7|15
1717128300000|2024-05-31 04:05:00|2059|2058.7|2058.9|2058.6|2059.3|2059|2058.8|2058.5|16
1717128600000|2024-05-31 04:10:00|2059|2058.7|2058.5|2058.2|2059|2058.7|2058.5|2058.2|17
1717128900000|2024-05-31 04:15:00|2058.4|2058.1|2058.3|2058|2058.9|2058.6|2058.3|2058|17
1717129200000|2024-05-31 04:20:00|2058.4|2058.1|2058.5|2058.2|2058.7|2058.4|2058.3|2058|14
1717129500000|2024-05-31 04:25:00|2058.4|2058.1|2058.2|2057.9|2058.5|2058.2|2058.2|2057.9|14
1717129800000|2024-05-31 04:30:00|2058.1|2057.8|2057.7|2057.4|2058.1|2057.8|2057.6|2057.3|21
1717130100000|2024-05-31 04:35:00|2057.6|2057.3|2057.1|2056.8|2057.6|2057.3|2056.9|2056.6|18
1717130400000|2024-05-31 04:40:00|2057|2056.7|2057.2|2056.9|2057.3|2057|2057|2056.7|10
1717130700000|2024-05-31 04:45:00|2057.3|2057|2057.6|2057.3|2057.7|2057.4|2057.1|2056.8|14
1717131000000|2024-05-31 04:50:00|2057.5|2057.2|2058|2057.7|2058.1|2057.8|2057.5|2057.2|15
1717131300000|2024-05-31 04:55:00|2057.9|2057.6|2057.6|2057.3|2058|2057.7|2057.6|2057.3|40
1717131600000|2024-05-31 05:00:00|2057.7|2057.4|2058|2057.7|2058.1|2057.8|2057.2|2056.9|21
1717131900000|2024-05-31 05:05:00|2058.1|2057.8|2059.1|2058.8|2059.1|2058.8|2058|2057.7|46
1717132200000|2024-05-31 05:10:00|2059.2|2058.9|2059.1|2058.8|2059.3|2059|2058.8|2058.5|15
1717132500000|2024-05-31 05:15:00|2059|2058.7|2058.8|2058.5|2059.2|2058.9|2058.5|2058.2|23
1717132800000|2024-05-31 05:20:00|2058.7|2058.4|2059|2058.7|2059.4|2059.1|2058.7|2058.4|34
1717133100000|2024-05-31 05:25:00|2058.9|2058.6|2057.7|2057.4|2058.9|2058.6|2057.7|2057.4|30
1717133400000|2024-05-31 05:30:00|2057.8|2057.5|2057.5|2057.2|2058.3|2058|2057.3|2057|44
1717133700000|2024-05-31 05:35:00|2057.4|2057.1|2057.3|2057|2058|2057.7|2057.1|2056.8|19
1717134000000|2024-05-31 05:40:00|2057.4|2057.1|2058.2|2057.9|2058.8|2058.5|2057.3|2057|19
1717134300000|2024-05-31 05:45:00|2058.3|2058|2058.3|2058|2058.5|2058.2|2057.8|2057.5|16
1717134600000|2024-05-31 05:50:00|2058.2|2057.9|2057.9|2057.6|2058.3|2058|2057.4|2057.1|32
1717134900000|2024-05-31 05:55:00|2057.8|2057.5|2056.7|2056.4|2057.9|2057.6|2056.6|2056.3|61
1717135200000|2024-05-31 06:00:00|2056.8|2056.5|2057.6|2057.3|2057.7|2057.4|2056.7|2056.4|52
1717135500000|2024-05-31 06:05:00|2057.5|2057.2|2058.1|2057.8|2058.7|2058.4|2057.5|2057.2|75
1717135800000|2024-05-31 06:10:00|2057.9|2057.6|2057.9|2057.6|2058.6|2058.3|2057.8|2057.5|52
1717136100000|2024-05-31 06:15:00|2057.8|2057.5|2057.7|2057.4|2058.4|2058.1|2057.6|2057.3|20
1717136400000|2024-05-31 06:20:00|2057.6|2057.3|2057.8|2057.5|2057.8|2057.5|2056.8|2056.5|35
1717136700000|2024-05-31 06:25:00|2057.7|2057.4|2057|2056.7|2058.2|2057.9|2056.9|2056.6|133
1717137000000|2024-05-31 06:30:00|2056.8|2056.5|2058|2057.7|2058.4|2058.1|2056.7|2056.4|74
1717137300000|2024-05-31 06:35:00|2058.1|2057.8|2057.8|2057.5|2058.6|2058.3|2057.8|2057.5|40
1717137600000|2024-05-31 06:40:00|2057.9|2057.6|2058|2057.7|2058.3|2058|2057.7|2057.4|24
1717137900000|2024-05-31 06:45:00|2058.1|2057.8|2058|2057.7|2058.4|2058.1|2057.4|2057.1|57
1717138200000|2024-05-31 06:50:00|2058.2|2057.9|2058.7|2058.4|2058.8|2058.5|2058.1|2057.8|42
1717138500000|2024-05-31 06:55:00|2058.6|2058.3|2058|2057.7|2058.7|2058.4|2057.9|2057.6|24
1717138800000|2024-05-31 07:00:00|2058.2|2057.9|2056.4|2056.1|2058.3|2058|2056.3|2056|118
1717139100000|2024-05-31 07:05:00|2056.3|2056|2057|2056.7|2057.3|2057|2056|2055.7|111
1717139400000|2024-05-31 07:10:00|2057.1|2056.8|2056.9|2056.6|2057.3|2057|2056.6|2056.3|99
1717139700000|2024-05-31 07:15:00|2056.8|2056.5|2056.4|2056.1|2056.8|2056.5|2055.6|2055.3|252
1717140000000|2024-05-31 07:20:00|2056.3|2056|2053.7|2053.4|2056.4|2056.1|2053.7|2053.4|217
1717140300000|2024-05-31 07:25:00|2053.6|2053.3|2053.4|2053.1|2054.3|2054|2052.8|2052.5|150
1717140600000|2024-05-31 07:30:00|2053.2|2052.9|2053.3|2053|2054.1|2053.8|2053.1|2052.8|107
1717140900000|2024-05-31 07:35:00|2053.4|2053.1|2051.9|2051.6|2053.8|2053.5|2051.6|2051.3|138
1717141200000|2024-05-31 07:40:00|2052|2051.7|2052.6|2052.3|2053|2052.7|2051.5|2051.2|110
1717141500000|2024-05-31 07:45:00|2052.5|2052.2|2052.7|2052.4|2053|2052.7|2052.1|2051.8|108
1717141800000|2024-05-31 07:50:00|2052.8|2052.5|2052.7|2052.4|2053.2|2052.9|2052.4|2052.1|140
1717142100000|2024-05-31 07:55:00|2052.8|2052.5|2052.4|2052.1|2053|2052.7|2051.6|2051.3|132
1717142400000|2024-05-31 08:00:00|2052.2|2051.9|2053.4|2053.1|2053.7|2053.4|2052.1|2051.8|115
1717142700000|2024-05-31 08:05:00|2053.2|2052.9|2053.8|2053.5|2054.8|2054.5|2053.2|2052.9|152
1717143000000|2024-05-31 08:10:00|2053.9|2053.6|2052.8|2052.5|2054.9|2054.6|2052.6|2052.3|416
1717143300000|2024-05-31 08:15:00|2052.9|2052.6|2052.6|2052.3|2053.5|2053.2|2052|2051.7|265
1717143600000|2024-05-31 08:20:00|2052.8|2052.5|2052.1|2051.8|2052.8|2052.5|2051.3|2051|134
1717143900000|2024-05-31 08:25:00|2052|2051.7|2051.9|2051.6|2052.3|2052|2051.3|2051|129
1717144200000|2024-05-31 08:30:00|2052|2051.7|2051.9|2051.6|2052.6|2052.3|2051.9|2051.6|147
1717144500000|2024-05-31 08:35:00|2052|2051.7|2052.1|2051.8|2052.4|2052.1|2051.9|2051.6|107
1717144800000|2024-05-31 08:40:00|2052|2051.7|2051.9|2051.6|2052.7|2052.4|2051.9|2051.6|74
1717145100000|2024-05-31 08:45:00|2052|2051.7|2052.1|2051.8|2052.5|2052.2|2051.9|2051.6|68
1717145400000|2024-05-31 08:50:00|2052.2|2051.9|2052|2051.7|2052.2|2051.9|2051.9|2051.6|174
1717145700000|2024-05-31 08:55:00|2051.9|2051.6|2050.9|2050.6|2052.2|2051.9|2050.9|2050.6|163
1717146000000|2024-05-31 09:00:00|2051|2050.7|2048.7|2048.4|2051.2|2050.9|2048.4|2048.1|309
1717146300000|2024-05-31 09:05:00|2048.8|2048.5|2049.2|2048.9|2049.5|2049.2|2047.5|2047.2|197
1717146600000|2024-05-31 09:10:00|2049.4|2049.1|2049.1|2048.8|2050.2|2049.9|2048.9|2048.6|93
1717146900000|2024-05-31 09:15:00|2049|2048.7|2048.7|2048.4|2049.7|2049.4|2048.7|2048.4|86
1717147200000|2024-05-31 09:20:00|2048.6|2048.3|2047.7|2047.4|2048.7|2048.4|2047.3|2047|68
1717147500000|2024-05-31 09:25:00|2047.6|2047.3|2048.5|2048.2|2048.6|2048.3|2047.4|2047.1|60
1717147800000|2024-05-31 09:30:00|2048.6|2048.3|2048.3|2048|2049.4|2049.1|2048|2047.7|145
1717148100000|2024-05-31 09:35:00|2048.2|2047.9|2048.2|2047.9|2048.5|2048.2|2047.9|2047.6|62
1717148400000|2024-05-31 09:40:00|2048.3|2048|2047.9|2047.6|2048.3|2048|2047.5|2047.2|81
1717148700000|2024-05-31 09:45:00|2047.8|2047.5|2048.5|2048.2|2048.9|2048.6|2047.8|2047.5|84
1717149000000|2024-05-31 09:50:00|2048.6|2048.3|2048.8|2048.5|2049.3|2049|2048.5|2048.2|88
1717149300000|2024-05-31 09:55:00|2048.9|2048.6|2050.1|2049.8|2050.4|2050.1|2048.9|2048.6|280
1717149600000|2024-05-31 10:00:00|2050.2|2049.9|2051.4|2051.1|2051.4|2051.1|2050.1|2049.8|109
1717149900000|2024-05-31 10:05:00|2051.5|2051.2|2050.5|2050.2|2051.7|2051.4|2050.2|2049.9|81
1717150200000|2024-05-31 10:10:00|2050.4|2050.1|2050.9|2050.6|2051.1|2050.8|2050.2|2049.9|124
1717150500000|2024-05-31 10:15:00|2051|2050.7|2049.7|2049.4|2051|2050.7|2049.5|2049.2|154
1717150800000|2024-05-31 10:20:00|2049.8|2049.5|2049.1|2048.8|2050.1|2049.8|2049.1|2048.8|91
1717151100000|2024-05-31 10:25:00|2049|2048.7|2048.7|2048.4|2049.5|2049.2|2048.6|2048.3|92
1717151400000|2024-05-31 10:30:00|2048.9|2048.6|2048.9|2048.6|2049.6|2049.3|2048.9|2048.6|42
1717151700000|2024-05-31 10:35:00|2048.8|2048.5|2049.2|2048.9|2049.9|2049.6|2048.6|2048.3|74
1717152000000|2024-05-31 10:40:00|2049.3|2049|2050.8|2050.5|2051|2050.7|2049.3|2049|96
1717152300000|2024-05-31 10:45:00|2050.7|2050.4|2049.4|2049.1|2050.8|2050.5|2049.3|2049|42
1717152600000|2024-05-31 10:50:00|2049.5|2049.2|2044.8|2044.5|2049.6|2049.3|2044|2043.7|820
1717152900000|2024-05-31 10:55:00|2044.7|2044.4|2049.4|2049.1|2049.6|2049.3|2044.5|2044.2|219
1717153200000|2024-05-31 11:00:00|2049.3|2049|2049.2|2048.9|2050|2049.7|2048.6|2048.3|220
1717153500000|2024-05-31 11:05:00|2049.1|2048.8|2049.8|2049.5|2049.9|2049.6|2048.9|2048.6|68
1717153800000|2024-05-31 11:10:00|2049.6|2049.3|2051.7|2051.4|2051.7|2051.4|2049.6|2049.3|181
1717154100000|2024-05-31 11:15:00|2051.8|2051.5|2051.2|2050.9|2051.8|2051.5|2051|2050.7|191
1717154400000|2024-05-31 11:20:00|2051|2050.7|2050.7|2050.4|2051.1|2050.8|2049.8|2049.5|129
1717154700000|2024-05-31 11:25:00|2050.6|2050.3|2050.3|2050|2050.7|2050.4|2049.9|2049.6|240
1717155000000|2024-05-31 11:30:00|2050.4|2050.1|2050.2|2049.9|2050.7|2050.4|2050|2049.7|91
1717155300000|2024-05-31 11:35:00|2050.3|2050|2049.1|2048.8|2050.4|2050.1|2048.5|2048.2|183
1717155600000|2024-05-31 11:40:00|2049.2|2048.9|2048|2047.7|2049.6|2049.3|2047.9|2047.6|219
1717155900000|2024-05-31 11:45:00|2048.1|2047.8|2048.6|2048.3|2048.6|2048.3|2047.4|2047.1|124
1717156200000|2024-05-31 11:50:00|2048.5|2048.2|2048.7|2048.4|2049.4|2049.1|2048|2047.7|258
1717156500000|2024-05-31 11:55:00|2048.8|2048.5|2051|2050.7|2051.4|2051.1|2048.7|2048.4|172
1717156800000|2024-05-31 12:00:00|2050.9|2050.6|2050.9|2050.6|2051.6|2051.3|2050.2|2049.9|434
1717157100000|2024-05-31 12:05:00|2050.6|2050.3|2052.3|2052|2052.5|2052.2|2050.4|2050.1|253
1717157400000|2024-05-31 12:10:00|2052.4|2052.1|2053.3|2053|2053.7|2053.4|2052|2051.7|457
1717157700000|2024-05-31 12:15:00|2053.5|2053.2|2053|2052.7|2053.7|2053.4|2052.8|2052.5|253
1717158000000|2024-05-31 12:20:00|2052.9|2052.6|2053.5|2053.2|2054.7|2054.4|2052.9|2052.6|605
1717158300000|2024-05-31 12:25:00|2053.6|2053.3|2054.9|2054.6|2056.1|2055.8|2053.3|2053|829
1717158600000|2024-05-31 12:30:00|2054.7|2054.4|2065.1|2064.8|2066.8|2066.5|2054.4|2054.1|4794
1717158900000|2024-05-31 12:35:00|2065.5|2065.2|2068.9|2068.6|2070.1|2069.8|2065.5|2065.2|2286
1717159200000|2024-05-31 12:40:00|2068.8|2068.5|2071.1|2070.8|2072.2|2071.9|2066.7|2066.4|1011
1717159500000|2024-05-31 12:45:00|2070.7|2070.4|2070.5|2070.2|2071.7|2071.4|2068.1|2067.8|974
1717159800000|2024-05-31 12:50:00|2070.6|2070.3|2073.5|2073.2|2073.5|2073.2|2069.9|2069.6|1012
1717160100000|2024-05-31 12:55:00|2073.4|2073.1|2072.4|2072.1|2074.4|2074.1|2071.3|2071|1527
1717160400000|2024-05-31 13:00:00|2072.3|2072|2070.6|2070.3|2073.2|2072.9|2070.2|2069.9|880
1717160700000|2024-05-31 13:05:00|2070.5|2070.2|2068.9|2068.6|2070.7|2070.4|2068|2067.7|833
1717161000000|2024-05-31 13:10:00|2068.7|2068.4|2069.5|2069.2|2069.8|2069.5|2067.9|2067.6|517
1717161300000|2024-05-31 13:15:00|2069.4|2069.1|2065.5|2065.2|2069.5|2069.2|2065.1|2064.8|1142
1717161600000|2024-05-31 13:20:00|2065.4|2065.1|2065.4|2065.1|2066.5|2066.2|2065.2|2064.9|429
1717161900000|2024-05-31 13:25:00|2065.3|2065|2064.3|2064|2065.8|2065.5|2063.2|2062.9|2019
1717162200000|2024-05-31 13:30:00|2064.5|2064.2|2065.9|2065.6|2066.3|2066|2059.5|2059.2|7113
1717162500000|2024-05-31 13:35:00|2065.8|2065.5|2072.3|2072|2072.5|2072.2|2065.8|2065.5|4911
1717162800000|2024-05-31 13:40:00|2072.5|2072.2|2076.1|2075.8|2077.8|2077.5|2072.2|2071.9|4640
1717163100000|2024-05-31 13:45:00|2076.2|2075.9|2070.1|2069.8|2076.7|2076.4|2068.4|2068.1|5372
1717163400000|2024-05-31 13:50:00|2070.2|2069.9|2066.6|2066.3|2072.7|2072.4|2065.5|2065.2|3561
1717163700000|2024-05-31 13:55:00|2066.8|2066.5|2069.7|2069.4|2069.9|2069.6|2066|2065.7|2313
1717164000000|2024-05-31 14:00:00|2069.9|2069.6|2068.6|2068.3|2070.3|2070|2065.4|2065.1|2931
1717164300000|2024-05-31 14:05:00|2068.5|2068.2|2067.7|2067.4|2069.7|2069.4|2067.1|2066.8|1481
1717164600000|2024-05-31 14:10:00|2067.9|2067.6|2061.8|2061.5|2067.9|2067.6|2061|2060.7|2467
1717164900000|2024-05-31 14:15:00|2061.7|2061.4|2062.1|2061.8|2063.6|2063.3|2060.3|2060|2535
1717165200000|2024-05-31 14:20:00|2062|2061.7|2059.5|2059.2|2064.2|2063.9|2059.5|2059.2|2404
1717165500000|2024-05-31 14:25:00|2059.6|2059.3|2059.5|2059.2|2061.2|2060.9|2058.5|2058.2|1981
1717165800000|2024-05-31 14:30:00|2059.4|2059.1|2056.9|2056.6|2059.7|2059.4|2056|2055.7|2501
1717166100000|2024-05-31 14:35:00|2057|2056.7|2058.1|2057.8|2059|2058.7|2055.2|2054.9|2522
1717166400000|2024-05-31 14:40:00|2058.2|2057.9|2055.8|2055.5|2058.9|2058.6|2055.1|2054.8|1711
1717166700000|2024-05-31 14:45:00|2055.7|2055.4|2053.6|2053.3|2057|2056.7|2053.5|2053.2|1687
1717167000000|2024-05-31 14:50:00|2053.9|2053.6|2054.6|2054.3|2055.2|2054.9|2052.4|2052.1|1616
1717167300000|2024-05-31 14:55:00|2054.8|2054.5|2057.8|2057.5|2058.5|2058.2|2054.4|2054.1|2252
1717167600000|2024-05-31 15:00:00|2057.9|2057.6|2053.4|2053.1|2058.4|2058.1|2053|2052.7|2013
1717167900000|2024-05-31 15:05:00|2053.6|2053.3|2056.3|2056|2056.3|2056|2053.4|2053.1|1520
1717168200000|2024-05-31 15:10:00|2056.2|2055.9|2058|2057.7|2058.1|2057.8|2055.6|2055.3|1052
1717168500000|2024-05-31 15:15:00|2057.8|2057.5|2056.5|2056.2|2058.3|2058|2056.5|2056.2|944
1717168800000|2024-05-31 15:20:00|2056.2|2055.9|2057.4|2057.1|2057.5|2057.2|2054.9|2054.6|1032
1717169100000|2024-05-31 15:25:00|2057.5|2057.2|2054.2|2053.9|2057.5|2057.2|2053.8|2053.5|884
1717169400000|2024-05-31 15:30:00|2054.1|2053.8|2053.2|2052.9|2054.6|2054.3|2051.4|2051.1|2127
1717169700000|2024-05-31 15:35:00|2053.1|2052.8|2051.6|2051.3|2055|2054.7|2051.6|2051.3|1229
1717170000000|2024-05-31 15:40:00|2051.7|2051.4|2053.4|2053.1|2054.1|2053.8|2051.7|2051.4|687
1717170300000|2024-05-31 15:45:00|2053.5|2053.2|2055.1|2054.8|2055.2|2054.9|2053.4|2053.1|616
1717170600000|2024-05-31 15:50:00|2055.2|2054.9|2054.2|2053.9|2056.1|2055.8|2053.8|2053.5|1571
1717170900000|2024-05-31 15:55:00|2054.1|2053.8|2052.7|2052.4|2054.8|2054.5|2052.3|2052|1051
1717171200000|2024-05-31 16:00:00|2052.6|2052.3|2050.3|2050|2052.8|2052.5|2049.5|2049.2|1714
1717171500000|2024-05-31 16:05:00|2050.4|2050.1|2049.9|2049.6|2051.2|2050.9|2049.3|2049|1096
1717171800000|2024-05-31 16:10:00|2049.8|2049.5|2050.1|2049.8|2050.4|2050.1|2048.2|2047.9|1448
1717172100000|2024-05-31 16:15:00|2049.9|2049.6|2048.7|2048.4|2050.3|2050|2048|2047.7|1776
1717172400000|2024-05-31 16:20:00|2048.6|2048.3|2048.6|2048.3|2049.1|2048.8|2045.9|2045.6|2045
1717172700000|2024-05-31 16:25:00|2048.7|2048.4|2049.2|2048.9|2050.2|2049.9|2047.9|2047.6|1147
1717173000000|2024-05-31 16:30:00|2049.1|2048.8|2050|2049.7|2050.6|2050.3|2049.1|2048.8|1191
1717173300000|2024-05-31 16:35:00|2049.9|2049.6|2049.2|2048.9|2050|2049.7|2048|2047.7|725
1717173600000|2024-05-31 16:40:00|2049.3|2049|2049.1|2048.8|2050.1|2049.8|2048.4|2048.1|1153
1717173900000|2024-05-31 16:45:00|2049.2|2048.9|2049.6|2049.3|2050.5|2050.2|2048.7|2048.4|1037
1717174200000|2024-05-31 16:50:00|2049.7|2049.4|2049.9|2049.6|2050.2|2049.9|2048.5|2048.2|784
1717174500000|2024-05-31 16:55:00|2050|2049.7|2051.7|2051.4|2051.9|2051.6|2049.7|2049.4|886
1717174800000|2024-05-31 17:00:00|2051.6|2051.3|2053.2|2052.9|2054.3|2054|2051.5|2051.2|1332
1717175100000|2024-05-31 17:05:00|2053.1|2052.8|2054.5|2054.2|2054.7|2054.4|2052.7|2052.4|943
1717175400000|2024-05-31 17:10:00|2054.4|2054.1|2055.3|2055|2055.5|2055.2|2054.4|2054.1|796
1717175700000|2024-05-31 17:15:00|2055.2|2054.9|2056|2055.7|2056.5|2056.2|2055.1|2054.8|1358
1717176000000|2024-05-31 17:20:00|2056.1|2055.8|2057.8|2057.5|2058|2057.7|2055.4|2055.1|1160
1717176300000|2024-05-31 17:25:00|2057.7|2057.4|2058.9|2058.6|2059.3|2059|2057.7|2057.4|911
1717176600000|2024-05-31 17:30:00|2058.8|2058.5|2058.8|2058.5|2059.9|2059.6|2058.4|2058.1|1157
1717176900000|2024-05-31 17:35:00|2058.9|2058.6|2058.3|2058|2059.7|2059.4|2058.2|2057.9|1071
1717177200000|2024-05-31 17:40:00|2058.4|2058.1|2059.8|2059.5|2059.9|2059.6|2057.7|2057.4|1371
1717177500000|2024-05-31 17:45:00|2059.6|2059.3|2060.1|2059.8|2060.6|2060.3|2059.5|2059.2|885
1717177800000|2024-05-31 17:50:00|2060.2|2059.9|2058.2|2057.9|2061.3|2061|2058.2|2057.9|1254
1717178100000|2024-05-31 17:55:00|2058.3|2058|2058.6|2058.3|2059.4|2059.1|2058.2|2057.9|521
1717178400000|2024-05-31 18:00:00|2058.4|2058.1|2057.3|2057|2059.1|2058.8|2056.7|2056.4|859
1717178700000|2024-05-31 18:05:00|2057.2|2056.9|2057.9|2057.6|2058.2|2057.9|2056.6|2056.3|545
1717179000000|2024-05-31 18:10:00|2057.8|2057.5|2058.4|2058.1|2059.5|2059.2|2057.5|2057.2|753
1717179300000|2024-05-31 18:15:00|2058.3|2058|2060.5|2060.2|2060.7|2060.4|2058.3|2058|931
1717179600000|2024-05-31 18:20:00|2060.4|2060.1|2060.3|2060|2060.6|2060.3|2059.8|2059.5|695
1717179900000|2024-05-31 18:25:00|2060.2|2059.9|2058.3|2058|2060.6|2060.3|2057.8|2057.5|569
1717180200000|2024-05-31 18:30:00|2058.4|2058.1|2056.6|2056.3|2058.6|2058.3|2056.4|2056.1|783
1717180500000|2024-05-31 18:35:00|2056.7|2056.4|2056.9|2056.6|2057.6|2057.3|2056.3|2056|620
1717180800000|2024-05-31 18:40:00|2056.7|2056.4|2059|2058.7|2059.2|2058.9|2056.6|2056.3|991
1717181100000|2024-05-31 18:45:00|2058.9|2058.6|2056.8|2056.5|2059.3|2059|2056.3|2056|907
1717181400000|2024-05-31 18:50:00|2056.7|2056.4|2055.8|2055.5|2057.2|2056.9|2054.8|2054.5|923
1717181700000|2024-05-31 18:55:00|2055.7|2055.4|2057.4|2057.1|2058.2|2057.9|2055.7|2055.4|891
1717182000000|2024-05-31 19:00:00|2057.3|2057|2056.7|2056.4|2058.2|2057.9|2055.5|2055.2|1061
1717182300000|2024-05-31 19:05:00|2056.6|2056.3|2058.4|2058.1|2058.8|2058.5|2056.5|2056.2|818
1717182600000|2024-05-31 19:10:00|2058.3|2058|2060.2|2059.9|2060.8|2060.5|2058|2057.7|1459
1717182900000|2024-05-31 19:15:00|2060.1|2059.8|2059|2058.7|2060.4|2060.1|2058.7|2058.4|1242
1717183200000|2024-05-31 19:20:00|2059.1|2058.8|2060.1|2059.8|2060.2|2059.9|2058.6|2058.3|1169
1717183500000|2024-05-31 19:25:00|2060.2|2059.9|2058.6|2058.3|2061.1|2060.8|2058.6|2058.3|1307
1717183800000|2024-05-31 19:30:00|2058.5|2058.2|2059.3|2059|2060.1|2059.8|2057.2|2056.9|1737
1717184100000|2024-05-31 19:35:00|2059.2|2058.9|2058.9|2058.6|2059.9|2059.6|2058.4|2058.1|1284
1717184400000|2024-05-31 19:40:00|2059|2058.7|2063.3|2063|2063.8|2063.5|2058.9|2058.6|2546
1717184700000|2024-05-31 19:45:00|2063.4|2063.1|2065.5|2065.2|2066.2|2065.9|2063.1|2062.8|3606
1717185000000|2024-05-31 19:50:00|2065.4|2065.1|2068|2067.7|2069.5|2069.2|2064.8|2064.5|6052
1717185300000|2024-05-31 19:55:00|2067.8|2067.5|2072.1|2071.8|2072.2|2071.9|2067.7|2067.4|23450
1717185600000|2024-05-31 20:00:00|2071.9|2071.6|2074.4|2074.1|2077.8|2077.5|2071.3|2071|8989
1717185900000|2024-05-31 20:05:00|2074.3|2074|2071.6|2071.3|2074.3|2074|2071.5|2071.2|2786
1717186200000|2024-05-31 20:10:00|2071.8|2071.5|2073.8|2073.5|2073.8|2073.5|2071.5|2071.2|1783
1717186500000|2024-05-31 20:15:00|2073.9|2073.6|2074.5|2074.2|2074.6|2074.3|2073.4|2073.1|798
1717186800000|2024-05-31 20:20:00|2074.6|2074.3|2075.7|2075.4|2076.4|2076.1|2074.6|2074.3|679
1717187100000|2024-05-31 20:25:00|2075.6|2075.3|2075|2074.7|2075.6|2075.3|2074.1|2073.8|520
1717187400000|2024-05-31 20:30:00|2074.9|2074.6|2075.5|2075.2|2075.9|2075.6|2074|2073.7|672
1717187700000|2024-05-31 20:35:00|2075.4|2075.1|2075.8|2075.5|2076.1|2075.8|2075.4|2075.1|480
1717188000000|2024-05-31 20:40:00|2075.9|2075.6|2076.1|2075.8|2076.6|2076.3|2074.8|2074.5|593
1717188300000|2024-05-31 20:45:00|2075.8|2075.5|2075.5|2075.2|2075.9|2075.6|2074.8|2074.5|621
1717188600000|2024-05-31 20:50:00|2075.6|2075.3|2075.8|2075.5|2076.1|2075.8|2075|2074.7|440
1717188900000|2024-05-31 20:55:00|2075.7|2075.4|2075.9|2075.1|2076.2|2075.9|2075.2|2074.9|687
1717365600000|2024-06-02 22:00:00|2077.6|2077.3|2075.6|2075.3|2080|2079.7|2074.4|2074.1|1050
1717365900000|2024-06-02 22:05:00|2075.5|2075.2|2075|2074.7|2075.6|2075.3|2074.6|2074.3|204
1717366200000|2024-06-02 22:10:00|2075.1|2074.8|2075.8|2075.5|2076|2075.7|2074.7|2074.4|158
1717366500000|2024-06-02 22:15:00|2075.9|2075.6|2078.4|2078.1|2078.9|2078.6|2075.9|2075.6|271
1717366800000|2024-06-02 22:20:00|2078.3|2078|2078.8|2078.5|2078.8|2078.5|2078.1|2077.8|72
1717367100000|2024-06-02 22:25:00|2078.6|2078.3|2078.6|2078.3|2079.6|2079.3|2078.2|2077.9|244
1717367400000|2024-06-02 22:30:00|2078.5|2078.2|2077.9|2077.6|2078.9|2078.6|2077.6|2077.3|95
1717367700000|2024-06-02 22:35:00|2077.8|2077.5|2076.7|2076.4|2077.9|2077.6|2076.4|2076.1|114
1717368000000|2024-06-02 22:40:00|2076.6|2076.3|2076.5|2076.2|2076.9|2076.6|2076|2075.7|29
1717368300000|2024-06-02 22:45:00|2076.6|2076.3|2076.8|2076.5|2077.3|2077|2076.4|2076.1|39
1717368600000|2024-06-02 22:50:00|2076.9|2076.6|2076.5|2076.2|2077.3|2077|2076.2|2075.9|23
1717368900000|2024-06-02 22:55:00|2076.4|2076.1|2076.8|2076.5|2076.8|2076.5|2076.3|2076|29
1717369200000|2024-06-02 23:00:00|2076.9|2076.6|2077.9|2077.6|2078.7|2078.4|2076.9|2076.6|145
1717369500000|2024-06-02 23:05:00|2077.8|2077.5|2076.9|2076.6|2078.4|2078.1|2076.6|2076.3|24
1717369800000|2024-06-02 23:10:00|2076.8|2076.5|2077|2076.7|2077.2|2076.9|2076.5|2076.2|12
1717370100000|2024-06-02 23:15:00|2077.1|2076.8|2077.3|2077|2077.3|2077|2076.6|2076.3|31
1717370400000|2024-06-02 23:20:00|2077.2|2076.9|2078.1|2077.8|2078.4|2078.1|2077.2|2076.9|82
1717370700000|2024-06-02 23:25:00|2078|2077.7|2078.5|2078.2|2078.8|2078.5|2077.9|2077.6|78
1717371000000|2024-06-02 23:30:00|2078.6|2078.3|2078.4|2078.1|2078.7|2078.4|2078.3|2078|39
1717371300000|2024-06-02 23:35:00|2078.5|2078.2|2078.5|2078.2|2078.6|2078.3|2078|2077.7|24
1717371600000|2024-06-02 23:40:00|2078.6|2078.3|2077.7|2077.4|2078.6|2078.3|2077.5|2077.2|40
1717371900000|2024-06-02 23:45:00|2077.8|2077.5|2076.9|2076.6|2078.4|2078.1|2076.9|2076.6|170
1717372200000|2024-06-02 23:50:00|2077.1|2076.8|2078.5|2078.2|2079|2078.7|2076.8|2076.5|86
1717372500000|2024-06-02 23:55:00|2078.6|2078.3|2079.6|2079.3|2081|2080.7|2078.6|2078.3|268
1717365600000|2024-06-02 22:00:00|2077.6|2077.3|2075.6|2075.3|2080|2079.7|2074.4|2074.1|1050
1717365900000|2024-06-02 22:05:00|2075.5|2075.2|2075|2074.7|2075.6|2075.3|2074.6|2074.3|204
1717366200000|2024-06-02 22:10:00|2075.1|2074.8|2075.8|2075.5|2076|2075.7|2074.7|2074.4|158
1717366500000|2024-06-02 22:15:00|2075.9|2075.6|2078.4|2078.1|2078.9|2078.6|2075.9|2075.6|271
1717366800000|2024-06-02 22:20:00|2078.3|2078|2078.8|2078.5|2078.8|2078.5|2078.1|2077.8|72
1717367100000|2024-06-02 22:25:00|2078.6|2078.3|2078.6|2078.3|2079.6|2079.3|2078.2|2077.9|244
1717367400000|2024-06-02 22:30:00|2078.5|2078.2|2077.9|2077.6|2078.9|2078.6|2077.6|2077.3|95
1717367700000|2024-06-02 22:35:00|2077.8|2077.5|2076.7|2076.4|2077.9|2077.6|2076.4|2076.1|114
1717368000000|2024-06-02 22:40:00|2076.6|2076.3|2076.5|2076.2|2076.9|2076.6|2076|2075.7|29
1717368300000|2024-06-02 22:45:00|2076.6|2076.3|2076.8|2076.5|2077.3|2077|2076.4|2076.1|39
1717368600000|2024-06-02 22:50:00|2076.9|2076.6|2076.5|2076.2|2077.3|2077|2076.2|2075.9|23
1717368900000|2024-06-02 22:55:00|2076.4|2076.1|2076.8|2076.5|2076.8|2076.5|2076.3|2076|29
1717369200000|2024-06-02 23:00:00|2076.9|2076.6|2077.9|2077.6|2078.7|2078.4|2076.9|2076.6|145
1717369500000|2024-06-02 23:05:00|2077.8|2077.5|2076.9|2076.6|2078.4|2078.1|2076.6|2076.3|24
1717369800000|2024-06-02 23:10:00|2076.8|2076.5|2077|2076.7|2077.2|2076.9|2076.5|2076.2|12
1717370100000|2024-06-02 23:15:00|2077.1|2076.8|2077.3|2077|2077.3|2077|2076.6|2076.3|31
1717370400000|2024-06-02 23:20:00|2077.2|2076.9|2078.1|2077.8|2078.4|2078.1|2077.2|2076.9|82
1717370700000|2024-06-02 23:25:00|2078|2077.7|2078.5|2078.2|2078.8|2078.5|2077.9|2077.6|78
1717371000000|2024-06-02 23:30:00|2078.6|2078.3|2078.4|2078.1|2078.7|2078.4|2078.3|2078|39
1717371300000|2024-06-02 23:35:00|2078.5|2078.2|2078.5|2078.2|2078.6|2078.3|2078|2077.7|24
1717371600000|2024-06-02 23:40:00|2078.6|2078.3|2077.7|2077.4|2078.6|2078.3|2077.5|2077.2|40
1717371900000|2024-06-02 23:45:00|2077.8|2077.5|2076.9|2076.6|2078.4|2078.1|2076.9|2076.6|170
1717372200000|2024-06-02 23:50:00|2077.1|2076.8|2078.5|2078.2|2079|2078.7|2076.8|2076.5|86
1717372500000|2024-06-02 23:55:00|2078.6|2078.3|2079.6|2079.3|2081|2080.7|2078.6|2078.3|268
1717372800000|2024-06-03 00:00:00|2079.5|2079.2|2080.3|2080|2080.4|2080.1|2079|2078.7|210
1717373100000|2024-06-03 00:05:00|2080.2|2079.9|2080.4|2080.1|2080.7|2080.4|2079.6|2079.3|123
1717373400000|2024-06-03 00:10:00|2080.5|2080.2|2081.8|2081.5|2082.2|2081.9|2079.8|2079.5|171
1717373700000|2024-06-03 00:15:00|2081.9|2081.6|2081.5|2081.2|2081.9|2081.6|2080.9|2080.6|100
1717374000000|2024-06-03 00:20:00|2081.6|2081.3|2082|2081.7|2082.6|2082.3|2081.4|2081.1|204
1717374300000|2024-06-03 00:25:00|2081.9|2081.6|2083.6|2083.3|2083.7|2083.4|2081.9|2081.6|186
1717374600000|2024-06-03 00:30:00|2083.5|2083.2|2083.3|2083|2083.6|2083.3|2082.8|2082.5|62
1717374900000|2024-06-03 00:35:00|2083.2|2082.9|2082.5|2082.2|2083.4|2083.1|2082.3|2082|155
1717375200000|2024-06-03 00:40:00|2082.4|2082.1|2082|2081.7|2082.6|2082.3|2081.6|2081.3|37
1717375500000|2024-06-03 00:45:00|2081.9|2081.6|2082.6|2082.3|2082.7|2082.4|2081.9|2081.6|111
1717375800000|2024-06-03 00:50:00|2082.5|2082.2|2083.2|2082.9|2083.6|2083.3|2082.5|2082.2|120
1717376100000|2024-06-03 00:55:00|2083.3|2083|2083.2|2082.9|2083.6|2083.3|2082.9|2082.6|109
1717376400000|2024-06-03 01:00:00|2083.1|2082.8|2083.8|2083.5|2083.9|2083.6|2083.1|2082.8|98
1717376700000|2024-06-03 01:05:00|2083.9|2083.6|2083.6|2083.3|2083.9|2083.6|2083|2082.7|102
1717377000000|2024-06-03 01:10:00|2083.7|2083.4|2082.7|2082.4|2083.7|2083.4|2082.5|2082.2|82
1717377300000|2024-06-03 01:15:00|2082.6|2082.3|2082.7|2082.4|2083.2|2082.9|2082.6|2082.3|57
1717377600000|2024-06-03 01:20:00|2082.6|2082.3|2081.9|2081.6|2082.6|2082.3|2081.5|2081.2|90
1717377900000|2024-06-03 01:25:00|2081.8|2081.5|2082.2|2081.9|2082.3|2082|2081.6|2081.3|79
1717378200000|2024-06-03 01:30:00|2082.3|2082|2081.4|2081.1|2082.6|2082.3|2081.4|2081.1|136
1717378500000|2024-06-03 01:35:00|2081.5|2081.2|2082.1|2081.8|2083.1|2082.8|2081.2|2080.9|142
1717378800000|2024-06-03 01:40:00|2082.2|2081.9|2082.8|2082.5|2083|2082.7|2082.2|2081.9|141
1717379100000|2024-06-03 01:45:00|2082.7|2082.4|2082.6|2082.3|2083.2|2082.9|2082.4|2082.1|65
1717379400000|2024-06-03 01:50:00|2082.7|2082.4|2082.1|2081.8|2082.7|2082.4|2082.1|2081.8|88
1717379700000|2024-06-03 01:55:00|2082.2|2081.9|2082.8|2082.5|2082.9|2082.6|2082.2|2081.9|139
1717380000000|2024-06-03 02:00:00|2082.9|2082.6|2083.3|2083|2083.4|2083.1|2082.5|2082.2|220
1717380300000|2024-06-03 02:05:00|2083.4|2083.1|2083|2082.7|2083.5|2083.2|2082.9|2082.6|33
1717380600000|2024-06-03 02:10:00|2083.1|2082.8|2084.2|2083.9|2084.2|2083.9|2083.1|2082.8|101
1717380900000|2024-06-03 02:15:00|2084.1|2083.8|2084.6|2084.3|2084.8|2084.5|2084.1|2083.8|113
1717381200000|2024-06-03 02:20:00|2084.5|2084.2|2084.3|2084|2084.9|2084.6|2084.2|2083.9|91
1717381500000|2024-06-03 02:25:00|2084.4|2084.1|2084.6|2084.3|2084.7|2084.4|2084.2|2083.9|37
1717381800000|2024-06-03 02:30:00|2084.5|2084.2|2084.2|2083.9|2084.7|2084.4|2083.7|2083.4|62
1717382100000|2024-06-03 02:35:00|2084.1|2083.8|2084.2|2083.9|2084.6|2084.3|2083.9|2083.6|33
1717382400000|2024-06-03 02:40:00|2084.3|2084|2084.6|2084.3|2084.6|2084.3|2084.2|2083.9|105
1717382700000|2024-06-03 02:45:00|2084.5|2084.2|2084.9|2084.6|2084.9|2084.6|2084.4|2084.1|68
1717383000000|2024-06-03 02:50:00|2084.8|2084.5|2085.1|2084.8|2085.2|2084.9|2084.8|2084.5|77
1717383300000|2024-06-03 02:55:00|2085.2|2084.9|2085.7|2085.4|2085.7|2085.4|2084.9|2084.6|269
1717383600000|2024-06-03 03:00:00|2085.6|2085.3|2085.7|2085.4|2086.4|2086.1|2085.4|2085.1|271
1717383900000|2024-06-03 03:05:00|2085.6|2085.3|2085.2|2084.9|2085.6|2085.3|2085.1|2084.8|37
1717384200000|2024-06-03 03:10:00|2085.1|2084.8|2086.2|2085.9|2086.2|2085.9|2085.1|2084.8|48
1717384500000|2024-06-03 03:15:00|2086.1|2085.8|2085|2084.7|2086.2|2085.9|2084.6|2084.3|58
1717384800000|2024-06-03 03:20:00|2085.1|2084.8|2085.6|2085.3|2085.6|2085.3|2084.8|2084.5|28
1717385100000|2024-06-03 03:25:00|2085.7|2085.4|2085.2|2084.9|2085.7|2085.4|2084.9|2084.6|31
1717385400000|2024-06-03 03:30:00|2085.1|2084.8|2084.2|2083.9|2085.3|2085|2084|2083.7|77
1717385700000|2024-06-03 03:35:00|2084.3|2084|2084.4|2084.1|2084.6|2084.3|2084.2|2083.9|31
1717386000000|2024-06-03 03:40:00|2084.5|2084.2|2084.1|2083.8|2084.6|2084.3|2083.8|2083.5|35
1717386300000|2024-06-03 03:45:00|2084.2|2083.9|2084.4|2084.1|2084.9|2084.6|2084.2|2083.9|39
1717386600000|2024-06-03 03:50:00|2084.5|2084.2|2084.1|2083.8|2084.6|2084.3|2084.1|2083.8|40
1717386900000|2024-06-03 03:55:00|2084.2|2083.9|2084.4|2084.1|2084.6|2084.3|2084.1|2083.8|21
1717387200000|2024-06-03 04:00:00|2084.3|2084|2084.7|2084.4|2084.8|2084.5|2084.3|2084|22
1717387500000|2024-06-03 04:05:00|2084.6|2084.3|2084.8|2084.5|2084.9|2084.6|2084.5|2084.2|9
1717387800000|2024-06-03 04:10:00|2084.9|2084.6|2084.5|2084.2|2085|2084.7|2084.5|2084.2|21
1717388100000|2024-06-03 04:15:00|2084.6|2084.3|2084.1|2083.8|2084.7|2084.4|2083.9|2083.6|21
1717388400000|2024-06-03 04:20:00|2084|2083.7|2084.8|2084.5|2085|2084.7|2084|2083.7|36
1717388700000|2024-06-03 04:25:00|2084.9|2084.6|2085|2084.7|2085.5|2085.2|2084.9|2084.6|17
1717389000000|2024-06-03 04:30:00|2085.1|2084.8|2085.9|2085.6|2086.2|2085.9|2085|2084.7|66
1717389300000|2024-06-03 04:35:00|2086|2085.7|2086.2|2085.9|2086.2|2085.9|2085.7|2085.4|14
1717389600000|2024-06-03 04:40:00|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2085.9|2085.6|34
1717389900000|2024-06-03 04:45:00|2086.1|2085.8|2086.2|2085.9|2086.4|2086.1|2085.9|2085.6|32
1717390200000|2024-06-03 04:50:00|2086.1|2085.8|2085.9|2085.6|2086.2|2085.9|2085.6|2085.3|27
1717390500000|2024-06-03 04:55:00|2086|2085.7|2085.5|2085.2|2086|2085.7|2085.4|2085.1|25
1717390800000|2024-06-03 05:00:00|2085.4|2085.1|2084.6|2084.3|2085.8|2085.5|2084.5|2084.2|48
1717391100000|2024-06-03 05:05:00|2084.8|2084.5|2085.2|2084.9|2085.4|2085.1|2084.7|2084.4|31
1717391400000|2024-06-03 05:10:00|2085.3|2085|2085.2|2084.9|2085.4|2085.1|2084.6|2084.3|33
1717391700000|2024-06-03 05:15:00|2085.3|2085|2085.9|2085.6|2086|2085.7|2085.3|2085|18
1717392000000|2024-06-03 05:20:00|2086|2085.7|2085.3|2085|2086|2085.7|2085.3|2085|21
1717392300000|2024-06-03 05:25:00|2085.2|2084.9|2084.3|2084|2085.2|2084.9|2084.3|2084|50
1717392600000|2024-06-03 05:30:00|2084.4|2084.1|2084.6|2084.3|2084.9|2084.6|2084.2|2083.9|77
1717392900000|2024-06-03 05:35:00|2084.5|2084.2|2083.9|2083.6|2084.9|2084.6|2083.8|2083.5|45
1717393200000|2024-06-03 05:40:00|2084|2083.7|2083.6|2083.3|2084|2083.7|2083.4|2083.1|73
1717393500000|2024-06-03 05:45:00|2083.7|2083.4|2083.5|2083.2|2083.8|2083.5|2083.1|2082.8|69
1717393800000|2024-06-03 05:50:00|2083.6|2083.3|2084.1|2083.8|2084.2|2083.9|2083.6|2083.3|62
1717394100000|2024-06-03 05:55:00|2084.2|2083.9|2083.8|2083.5|2084.2|2083.9|2083.4|2083.1|64
1717394400000|2024-06-03 06:00:00|2083.6|2083.3|2084.4|2084.1|2084.7|2084.4|2083.5|2083.2|123
1717394700000|2024-06-03 06:05:00|2084.5|2084.2|2082.9|2082.6|2084.6|2084.3|2082.7|2082.4|101
1717395000000|2024-06-03 06:10:00|2082.8|2082.5|2082.2|2081.9|2083.6|2083.3|2081.3|2081|188
1717395300000|2024-06-03 06:15:00|2082|2081.7|2081.9|2081.6|2082.8|2082.5|2081.7|2081.4|122
1717395600000|2024-06-03 06:20:00|2081.8|2081.5|2082.5|2082.2|2082.6|2082.3|2081.5|2081.2|157
1717395900000|2024-06-03 06:25:00|2082.6|2082.3|2081.4|2081.1|2082.9|2082.6|2081.3|2081|222
1717396200000|2024-06-03 06:30:00|2081.3|2081|2081.9|2081.6|2082.6|2082.3|2081.2|2080.9|105
1717396500000|2024-06-03 06:35:00|2082|2081.7|2084.9|2084.6|2085.4|2085.1|2082|2081.7|180
1717396800000|2024-06-03 06:40:00|2084.8|2084.5|2082.6|2082.3|2085.2|2084.9|2082.6|2082.3|84
1717397100000|2024-06-03 06:45:00|2082.5|2082.2|2083.7|2083.4|2084.2|2083.9|2082.5|2082.2|77
1717397400000|2024-06-03 06:50:00|2083.6|2083.3|2082.3|2082|2083.8|2083.5|2082.3|2082|55
1717397700000|2024-06-03 06:55:00|2082.4|2082.1|2082.7|2082.4|2083.6|2083.3|2082.1|2081.8|73
1717398000000|2024-06-03 07:00:00|2082.8|2082.5|2085.6|2085.3|2085.6|2085.3|2082.8|2082.5|276
1717398300000|2024-06-03 07:05:00|2085.7|2085.4|2084.3|2084|2085.7|2085.4|2083.3|2083|285
1717398600000|2024-06-03 07:10:00|2084.4|2084.1|2083.3|2083|2085.1|2084.8|2083.3|2083|167
1717398900000|2024-06-03 07:15:00|2083.2|2082.9|2082.4|2082.1|2083.7|2083.4|2082.4|2082.1|308
1717399200000|2024-06-03 07:20:00|2082.5|2082.2|2081.6|2081.3|2082.5|2082.2|2081.5|2081.2|276
1717399500000|2024-06-03 07:25:00|2081.7|2081.4|2080.7|2080.4|2082|2081.7|2080.4|2080.1|280
1717399800000|2024-06-03 07:30:00|2080.6|2080.3|2079.4|2079.1|2081.1|2080.8|2079.2|2078.9|241
1717400100000|2024-06-03 07:35:00|2079.5|2079.2|2081.2|2080.9|2081.5|2081.2|2079|2078.7|258
1717400400000|2024-06-03 07:40:00|2081.1|2080.8|2081.4|2081.1|2082.5|2082.2|2080.8|2080.5|181
1717400700000|2024-06-03 07:45:00|2081.3|2081|2079.9|2079.6|2082|2081.7|2079.9|2079.6|122
1717401000000|2024-06-03 07:50:00|2079.8|2079.5|2078.9|2078.6|2080.4|2080.1|2078.8|2078.5|150
1717401300000|2024-06-03 07:55:00|2079|2078.7|2079.6|2079.3|2080|2079.7|2078.9|2078.6|180
1717401600000|2024-06-03 08:00:00|2079.7|2079.4|2081.6|2081.3|2081.7|2081.4|2079|2078.7|473
1717401900000|2024-06-03 08:05:00|2081.7|2081.4|2082|2081.7|2082.3|2082|2080.7|2080.4|399
1717402200000|2024-06-03 08:10:00|2082.1|2081.8|2085|2084.7|2085.4|2085.1|2081.9|2081.6|393
1717402500000|2024-06-03 08:15:00|2084.9|2084.6|2085.1|2084.8|2085.9|2085.6|2084.1|2083.8|380
1717402800000|2024-06-03 08:20:00|2085.3|2085|2090.2|2089.9|2090.3|2090|2085.3|2085|880
1717403100000|2024-06-03 08:25:00|2090.1|2089.8|2092.2|2091.9|2093.3|2093|2089.6|2089.3|829
1717403400000|2024-06-03 08:30:00|2092|2091.7|2092|2091.7|2094|2093.7|2091.8|2091.5|507
1717403700000|2024-06-03 08:35:00|2091.9|2091.6|2092.1|2091.8|2092.4|2092.1|2091.5|2091.2|199
1717404000000|2024-06-03 08:40:00|2092|2091.7|2090.2|2089.9|2092.5|2092.2|2090.2|2089.9|286
1717404300000|2024-06-03 08:45:00|2090.3|2090|2091.3|2091|2091.4|2091.1|2089.9|2089.6|128
1717404600000|2024-06-03 08:50:00|2091.4|2091.1|2089.9|2089.6|2091.9|2091.6|2089.1|2088.8|621
1717404900000|2024-06-03 08:55:00|2090.2|2089.9|2090|2089.7|2091|2090.7|2089.7|2089.4|174
1717405200000|2024-06-03 09:00:00|2090.1|2089.8|2088.7|2088.4|2090.4|2090.1|2088.1|2087.8|153
1717405500000|2024-06-03 09:05:00|2088.6|2088.3|2089.1|2088.8|2089.7|2089.4|2088.6|2088.3|126
1717405800000|2024-06-03 09:10:00|2089.2|2088.9|2090.2|2089.9|2090.4|2090.1|2088.3|2088|114
1717406100000|2024-06-03 09:15:00|2090.1|2089.8|2088.3|2088|2090.9|2090.6|2087.9|2087.6|167
1717406400000|2024-06-03 09:20:00|2088.4|2088.1|2089.3|2089|2089.3|2089|2088|2087.7|102
1717406700000|2024-06-03 09:25:00|2089.4|2089.1|2090.6|2090.3|2090.6|2090.3|2089.2|2088.9|87
1717407000000|2024-06-03 09:30:00|2090.5|2090.2|2091.9|2091.6|2091.9|2091.6|2089.9|2089.6|219
1717407300000|2024-06-03 09:35:00|2091.8|2091.5|2089.5|2089.2|2092.1|2091.8|2089.3|2089|226
1717407600000|2024-06-03 09:40:00|2089.4|2089.1|2089|2088.7|2090|2089.7|2088.9|2088.6|83
1717407900000|2024-06-03 09:45:00|2088.9|2088.6|2089.4|2089.1|2089.4|2089.1|2087.8|2087.5|156
1717408200000|2024-06-03 09:50:00|2089.3|2089|2089.9|2089.6|2090.1|2089.8|2089|2088.7|221
1717408500000|2024-06-03 09:55:00|2089.8|2089.5|2089.9|2089.6|2090.4|2090.1|2089.5|2089.2|98
1717408800000|2024-06-03 10:00:00|2089.8|2089.5|2089.7|2089.4|2089.9|2089.6|2088.4|2088.1|312
1717409100000|2024-06-03 10:05:00|2089.8|2089.5|2088.8|2088.5|2090.1|2089.8|2088.7|2088.4|178
1717409400000|2024-06-03 10:10:00|2088.7|2088.4|2090.3|2090|2090.4|2090.1|2088.2|2087.9|181
1717409700000|2024-06-03 10:15:00|2090.4|2090.1|2091.3|2091|2091.8|2091.5|2090.3|2090|261
1717410000000|2024-06-03 10:20:00|2091.4|2091.1|2090.9|2090.6|2091.6|2091.3|2090.7|2090.4|76
1717410300000|2024-06-03 10:25:00|2091|2090.7|2090.9|2090.6|2091.4|2091.1|2090.2|2089.9|151
1717410600000|2024-06-03 10:30:00|2091|2090.7|2092.4|2092.1|2092.7|2092.4|2090.5|2090.2|271
1717410900000|2024-06-03 10:35:00|2092.3|2092|2092.7|2092.4|2092.8|2092.5|2092|2091.7|139
1717411200000|2024-06-03 10:40:00|2092.5|2092.2|2092.3|2092|2092.9|2092.6|2092.3|2092|213
1717411500000|2024-06-03 10:45:00|2092.2|2091.9|2092.2|2091.9|2092.5|2092.2|2091.2|2090.9|148
1717411800000|2024-06-03 10:50:00|2092.1|2091.8|2092.8|2092.5|2092.8|2092.5|2091.6|2091.3|92
1717412100000|2024-06-03 10:55:00|2092.9|2092.6|2092.7|2092.4|2093.4|2093.1|2092|2091.7|174
1717412400000|2024-06-03 11:00:00|2092.5|2092.2|2094.8|2094.5|2094.8|2094.5|2092.4|2092.1|487
1717412700000|2024-06-03 11:05:00|2094.7|2094.4|2095.4|2095.1|2096|2095.7|2094.6|2094.3|654
1717413000000|2024-06-03 11:10:00|2095.5|2095.2|2096.1|2095.8|2096.2|2095.9|2095.1|2094.8|300
1717413300000|2024-06-03 11:15:00|2096.2|2095.9|2096.1|2095.8|2096.3|2096|2094.9|2094.6|381
1717413600000|2024-06-03 11:20:00|2096.2|2095.9|2096.1|2095.8|2097.1|2096.8|2095.7|2095.4|684
1717413900000|2024-06-03 11:25:00|2096.2|2095.9|2096.4|2096.1|2096.9|2096.6|2095|2094.7|490
1717414200000|2024-06-03 11:30:00|2096.5|2096.2|2098|2097.7|2098.3|2098|2096.5|2096.2|458
1717414500000|2024-06-03 11:35:00|2098.1|2097.8|2097.6|2097.3|2098.6|2098.3|2097|2096.7|545
1717414800000|2024-06-03 11:40:00|2097.7|2097.4|2099.1|2098.8|2099.7|2099.4|2097.4|2097.1|667
1717415100000|2024-06-03 11:45:00|2099|2098.7|2099.6|2099.3|2100.1|2099.8|2098.4|2098.1|611
1717415400000|2024-06-03 11:50:00|2099.4|2099.1|2098.1|2097.8|2099.8|2099.5|2097.7|2097.4|424
1717415700000|2024-06-03 11:55:00|2098|2097.7|2098|2097.7|2098.4|2098.1|2097.4|2097.1|229
1717416000000|2024-06-03 12:00:00|2098.1|2097.8|2094|2093.7|2098.3|2098|2093.5|2093.2|718
1717416300000|2024-06-03 12:05:00|2094.1|2093.8|2094.8|2094.5|2095.6|2095.3|2093.9|2093.6|405
1717416600000|2024-06-03 12:10:00|2095|2094.7|2097.5|2097.2|2097.7|2097.4|2094.9|2094.6|500
1717416900000|2024-06-03 12:15:00|2097.6|2097.3|2095.9|2095.6|2098|2097.7|2095.9|2095.6|173
1717417200000|2024-06-03 12:20:00|2096|2095.7|2095.7|2095.4|2097.5|2097.2|2095.6|2095.3|206
1717417500000|2024-06-03 12:25:00|2095.6|2095.3|2093.6|2093.3|2095.6|2095.3|2093.3|2093|407
1717417800000|2024-06-03 12:30:00|2093.5|2093.2|2092.9|2092.6|2093.9|2093.6|2092.5|2092.2|342
1717418100000|2024-06-03 12:35:00|2093|2092.7|2096|2095.7|2096|2095.7|2092.9|2092.6|343
1717418400000|2024-06-03 12:40:00|2095.9|2095.6|2096.1|2095.8|2097.1|2096.8|2095.9|2095.6|320
1717418700000|2024-06-03 12:45:00|2096|2095.7|2095.9|2095.6|2096.2|2095.9|2095.2|2094.9|273
1717419000000|2024-06-03 12:50:00|2096|2095.7|2096.1|2095.8|2097.1|2096.8|2095.9|2095.6|515
1717419300000|2024-06-03 12:55:00|2096.2|2095.9|2096.1|2095.8|2097|2096.7|2096.1|2095.8|213
1717419600000|2024-06-03 13:00:00|2096.2|2095.9|2096.9|2096.6|2097.1|2096.8|2096|2095.7|282
1717419900000|2024-06-03 13:05:00|2097|2096.7|2097.4|2097.1|2097.7|2097.4|2096.5|2096.2|371
1717420200000|2024-06-03 13:10:00|2097.5|2097.2|2097|2096.7|2097.6|2097.3|2096.5|2096.2|293
1717420500000|2024-06-03 13:15:00|2097.1|2096.8|2095.6|2095.3|2097.3|2097|2095.4|2095.1|436
1717420800000|2024-06-03 13:20:00|2095.4|2095.1|2094.1|2093.8|2096.6|2096.3|2093.7|2093.4|1264
1717421100000|2024-06-03 13:25:00|2094.2|2093.9|2090.6|2090.3|2096|2095.7|2090.6|2090.3|2311
1717421400000|2024-06-03 13:30:00|2090.1|2089.8|2086.8|2086.5|2091|2090.7|2083.5|2083.2|9334
1717421700000|2024-06-03 13:35:00|2086.9|2086.6|2088.1|2087.8|2089.1|2088.8|2082.6|2082.3|6285
1717422000000|2024-06-03 13:40:00|2088.2|2087.9|2085.8|2085.5|2088.6|2088.3|2083|2082.7|4286
1717422300000|2024-06-03 13:45:00|2086.3|2086|2079.5|2079.2|2086.5|2086.2|2078.7|2078.4|4564
1717422600000|2024-06-03 13:50:00|2079.4|2079.1|2075.1|2074.8|2080.7|2080.4|2074.9|2074.6|3967
1717422900000|2024-06-03 13:55:00|2074.9|2074.6|2072.8|2072.5|2074.9|2074.6|2071.9|2071.6|3562
1717423200000|2024-06-03 14:00:00|2077.1|2076.8|2076.2|2075.9|2081.7|2081.4|2075.1|2074.8|5872
1717423500000|2024-06-03 14:05:00|2076.5|2076.2|2073.3|2073|2077.8|2077.5|2073.2|2072.9|2652
1717423800000|2024-06-03 14:10:00|2073.2|2072.9|2076.4|2076.1|2077.1|2076.8|2072.4|2072.1|2341
1717424100000|2024-06-03 14:15:00|2076.6|2076.3|2074.7|2074.4|2077.8|2077.5|2073.3|2073|2209
1717424400000|2024-06-03 14:20:00|2074.8|2074.5|2072.3|2072|2075|2074.7|2071|2070.7|2622
1717424700000|2024-06-03 14:25:00|2071.9|2071.6|2071.1|2070.8|2073|2072.7|2070.8|2070.5|1833
1717425000000|2024-06-03 14:30:00|2071|2070.7|2066.5|2066.2|2071.2|2070.9|2065.9|2065.6|3489
1717425300000|2024-06-03 14:35:00|2066.7|2066.4|2065.7|2065.4|2068.1|2067.8|2064.8|2064.5|3111
1717425600000|2024-06-03 14:40:00|2065.6|2065.3|2070.3|2070|2070.3|2070|2065.4|2065.1|2727
1717425900000|2024-06-03 14:45:00|2070.2|2069.9|2067.2|2066.9|2071.7|2071.4|2065.6|2065.3|2899
1717426200000|2024-06-03 14:50:00|2067.5|2067.2|2067.3|2067|2069.1|2068.8|2067|2066.7|1709
1717426500000|2024-06-03 14:55:00|2067.4|2067.1|2065.8|2065.5|2067.4|2067.1|2064.4|2064.1|2570
1717426800000|2024-06-03 15:00:00|2065.7|2065.4|2063.7|2063.4|2065.8|2065.5|2062.6|2062.3|2690
1717427100000|2024-06-03 15:05:00|2063.8|2063.5|2066.6|2066.3|2067.2|2066.9|2062.1|2061.8|1698
1717427400000|2024-06-03 15:10:00|2066.7|2066.4|2068.4|2068.1|2068.9|2068.6|2066.1|2065.8|1579
1717427700000|2024-06-03 15:15:00|2068.3|2068|2067|2066.7|2068.5|2068.2|2065.1|2064.8|1370
1717428000000|2024-06-03 15:20:00|2067.2|2066.9|2066|2065.7|2068.7|2068.4|2065.7|2065.4|1635
1717428300000|2024-06-03 15:25:00|2065.9|2065.6|2067|2066.7|2067.4|2067.1|2065.4|2065.1|1006
1717428600000|2024-06-03 15:30:00|2067.1|2066.8|2064.8|2064.5|2067.5|2067.2|2064.1|2063.8|1249
1717428900000|2024-06-03 15:35:00|2064.7|2064.4|2065.3|2065|2067.2|2066.9|2064.4|2064.1|1101
1717429200000|2024-06-03 15:40:00|2065.4|2065.1|2064.6|2064.3|2065.6|2065.3|2063.2|2062.9|1539
1717429500000|2024-06-03 15:45:00|2064.4|2064.1|2063.7|2063.4|2065.4|2065.1|2063.2|2062.9|1742
1717429800000|2024-06-03 15:50:00|2063.9|2063.6|2065.1|2064.8|2065.4|2065.1|2063|2062.7|826
1717430100000|2024-06-03 15:55:00|2065|2064.7|2063|2062.7|2065|2064.7|2062.8|2062.5|745
1717430400000|2024-06-03 16:00:00|2063.2|2062.9|2062.4|2062.1|2064.7|2064.4|2062|2061.7|2457
1717430700000|2024-06-03 16:05:00|2062.5|2062.2|2059.6|2059.3|2062.6|2062.3|2058.4|2058.1|2771
1717431000000|2024-06-03 16:10:00|2059.8|2059.5|2056.7|2056.4|2061.3|2061|2056.4|2056.1|2193
1717431300000|2024-06-03 16:15:00|2056.8|2056.5|2055.1|2054.8|2058.4|2058.1|2055|2054.7|2644
1717431600000|2024-06-03 16:20:00|2055.2|2054.9|2054.7|2054.4|2055.6|2055.3|2052.8|2052.5|2440
1717431900000|2024-06-03 16:25:00|2054.6|2054.3|2054.6|2054.3|2055.5|2055.2|2053.5|2053.2|1602
1717432200000|2024-06-03 16:30:00|2054.5|2054.2|2052.4|2052.1|2055.1|2054.8|2051.8|2051.5|2107
1717432500000|2024-06-03 16:35:00|2052.6|2052.3|2055.1|2054.8|2055.3|2055|2052|2051.7|1733
1717432800000|2024-06-03 16:40:00|2055|2054.7|2053.4|2053.1|2055.4|2055.1|2052.8|2052.5|935
1717433100000|2024-06-03 16:45:00|2053.2|2052.9|2055.3|2055|2055.5|2055.2|2053|2052.7|594
1717433400000|2024-06-03 16:50:00|2055.2|2054.9|2052.8|2052.5|2055.2|2054.9|2051.1|2050.8|1298
1717433700000|2024-06-03 16:55:00|2053|2052.7|2053.8|2053.5|2055|2054.7|2052.4|2052.1|840
1717434000000|2024-06-03 17:00:00|2053.7|2053.4|2051.2|2050.9|2053.9|2053.6|2051|2050.7|812
1717434300000|2024-06-03 17:05:00|2051.1|2050.8|2049.6|2049.3|2052.2|2051.9|2049.5|2049.2|1142
1717434600000|2024-06-03 17:10:00|2049.5|2049.2|2048|2047.7|2049.6|2049.3|2046.2|2045.9|2959
1717434900000|2024-06-03 17:15:00|2047.9|2047.6|2051.2|2050.9|2051.3|2051|2047.5|2047.2|1441
1717435200000|2024-06-03 17:20:00|2051.1|2050.8|2051.1|2050.8|2052.9|2052.6|2050.5|2050.2|1683
1717435500000|2024-06-03 17:25:00|2051|2050.7|2053.1|2052.8|2053.3|2053|2050.1|2049.8|876
1717435800000|2024-06-03 17:30:00|2052.8|2052.5|2051.5|2051.2|2054.1|2053.8|2051.5|2051.2|1617
1717436100000|2024-06-03 17:35:00|2051.7|2051.4|2053|2052.7|2053.1|2052.8|2051|2050.7|1020
1717436400000|2024-06-03 17:40:00|2052.9|2052.6|2053.9|2053.6|2054.5|2054.2|2052.8|2052.5|1067
1717436700000|2024-06-03 17:45:00|2053.8|2053.5|2053.9|2053.6|2055|2054.7|2052.9|2052.6|781
1717437000000|2024-06-03 17:50:00|2053.8|2053.5|2053.1|2052.8|2054|2053.7|2052.2|2051.9|721
1717437300000|2024-06-03 17:55:00|2053|2052.7|2054.4|2054.1|2054.4|2054.1|2052.3|2052|756
1717437600000|2024-06-03 18:00:00|2054.5|2054.2|2055.5|2055.2|2055.5|2055.2|2053.9|2053.6|1061
1717437900000|2024-06-03 18:05:00|2055.4|2055.1|2056.5|2056.2|2056.9|2056.6|2054.4|2054.1|1395
1717438200000|2024-06-03 18:10:00|2056.4|2056.1|2054.3|2054|2057.2|2056.9|2054.1|2053.8|829
1717438500000|2024-06-03 18:15:00|2054.4|2054.1|2056.1|2055.8|2056.5|2056.2|2054.2|2053.9|1127
1717438800000|2024-06-03 18:20:00|2056|2055.7|2057.5|2057.2|2058.1|2057.8|2055.6|2055.3|779
1717439100000|2024-06-03 18:25:00|2057.4|2057.1|2057.2|2056.9|2058.4|2058.1|2056|2055.7|889
1717439400000|2024-06-03 18:30:00|2057.1|2056.8|2058.5|2058.2|2059|2058.7|2057.1|2056.8|906
1717439700000|2024-06-03 18:35:00|2058.4|2058.1|2058.1|2057.8|2058.9|2058.6|2057.2|2056.9|694
1717440000000|2024-06-03 18:40:00|2058.2|2057.9|2058.1|2057.8|2059.9|2059.6|2057.1|2056.8|1056
1717440300000|2024-06-03 18:45:00|2058|2057.7|2057.7|2057.4|2058.7|2058.4|2056.6|2056.3|973
1717440600000|2024-06-03 18:50:00|2057.8|2057.5|2055.3|2055|2058.2|2057.9|2055.1|2054.8|925
1717440900000|2024-06-03 18:55:00|2055.5|2055.2|2056.4|2056.1|2057.1|2056.8|2055.1|2054.8|543
1717441200000|2024-06-03 19:00:00|2056.1|2055.8|2056.8|2056.5|2057.4|2057.1|2055.7|2055.4|792
1717441500000|2024-06-03 19:05:00|2056.7|2056.4|2057.3|2057|2057.5|2057.2|2055.4|2055.1|1080
1717441800000|2024-06-03 19:10:00|2057.2|2056.9|2058.9|2058.6|2059.5|2059.2|2056.9|2056.6|1116
1717442100000|2024-06-03 19:15:00|2059|2058.7|2057.5|2057.2|2059.4|2059.1|2057.5|2057.2|1066
1717442400000|2024-06-03 19:20:00|2057.6|2057.3|2058.5|2058.2|2060.1|2059.8|2057.5|2057.2|1015
1717442700000|2024-06-03 19:25:00|2058.6|2058.3|2058.5|2058.2|2059.4|2059.1|2058|2057.7|692
1717443000000|2024-06-03 19:30:00|2058.6|2058.3|2058|2057.7|2058.7|2058.4|2057|2056.7|1047
1717443300000|2024-06-03 19:35:00|2057.9|2057.6|2057.8|2057.5|2058.6|2058.3|2056.9|2056.6|944
1717443600000|2024-06-03 19:40:00|2057.9|2057.6|2057.6|2057.3|2058.7|2058.4|2057.3|2057|957
1717443900000|2024-06-03 19:45:00|2057.5|2057.2|2058.8|2058.5|2059.3|2059|2057.3|2057|2034
1717444200000|2024-06-03 19:50:00|2059.3|2059|2058|2057.7|2059.3|2059|2056.6|2056.3|2401
1717444500000|2024-06-03 19:55:00|2058.1|2057.8|2061.6|2061.3|2061.6|2061.3|2057.2|2056.9|11763
1717444800000|2024-06-03 20:00:00|2061.5|2061.2|2060.8|2060.5|2062.3|2062|2059.8|2059.5|4491
1717445100000|2024-06-03 20:05:00|2060.7|2060.4|2060.6|2060.3|2061.4|2061.1|2060.2|2059.9|1146
1717445400000|2024-06-03 20:10:00|2060.7|2060.4|2061.2|2060.9|2061.3|2061|2060.1|2059.8|860
1717445700000|2024-06-03 20:15:00|2061.3|2061|2062.5|2062.2|2062.5|2062.2|2060.9|2060.6|340
1717446000000|2024-06-03 20:20:00|2062.4|2062.1|2062.4|2062.1|2062.8|2062.5|2062|2061.7|383
1717446300000|2024-06-03 20:25:00|2062.5|2062.2|2062.2|2061.9|2062.9|2062.6|2061.8|2061.5|319
1717446600000|2024-06-03 20:30:00|2062.3|2062|2062.3|2062|2062.4|2062.1|2062|2061.7|80
1717446900000|2024-06-03 20:35:00|2062.4|2062.1|2062.1|2061.8|2062.5|2062.2|2061.9|2061.6|117
1717447200000|2024-06-03 20:40:00|2062.2|2061.9|2062.2|2061.9|2062.4|2062.1|2061.9|2061.6|98
1717447500000|2024-06-03 20:45:00|2062.1|2061.8|2062.2|2061.9|2062.4|2062.1|2061.9|2061.6|203
1717447800000|2024-06-03 20:50:00|2062.1|2061.8|2061.6|2061.3|2062.3|2062|2061.6|2061.3|136
1717448100000|2024-06-03 20:55:00|2061.5|2061.2|2061.5|2060.7|2062.1|2061.8|2061.2|2060.7|230
1717448400000|2024-06-03 21:00:00|2061.6|2060.8|2061.5|2060.7|2061.6|2060.8|2061.3|2060.5|0
1717448700000|2024-06-03 21:05:00|2061.4|2060.6|2061.3|2060.5|2061.5|2060.7|2061.1|2060.3|0
1717449000000|2024-06-03 21:10:00|2061.2|2060.4|2061.1|2060.3|2061.2|2060.4|2061|2060.2|0
1717449300000|2024-06-03 21:15:00|2061|2060.2|2061|2060.2|2061|2060.2|2061|2060.2|0
1717449900000|2024-06-03 21:25:00|2060.9|2060.1|2060.9|2060.1|2060.9|2060.1|2060.7|2059.9|0
1717450200000|2024-06-03 21:30:00|2061|2060.2|2060.9|2060.1|2061|2060.2|2060.9|2060.1|0
1717450500000|2024-06-03 21:35:00|2061.1|2060.3|2061.1|2060.3|2061.1|2060.3|2061.1|2060.3|0
1717450800000|2024-06-03 21:40:00|2061.3|2060.5|2061.3|2060.5|2061.4|2060.6|2061.2|2060.4|0
1717451100000|2024-06-03 21:45:00|2061.2|2060.4|2061|2060.2|2061.2|2060.4|2061|2060.2|0
1717451400000|2024-06-03 21:50:00|2061.2|2060.4|2061.2|2060.4|2061.2|2060.4|2061.1|2060.3|0
1717451700000|2024-06-03 21:55:00|2061.1|2060.3|2061.6|2060.8|2061.6|2060.8|2061.1|2060.3|0
1717452000000|2024-06-03 22:00:00|2061.5|2060.7|2061.7|2061.4|2062.2|2061.9|2061.2|2060.7|136
1717452300000|2024-06-03 22:05:00|2061.6|2061.3|2061.8|2061.5|2062|2061.7|2061.3|2061|51
1717452600000|2024-06-03 22:10:00|2061.9|2061.6|2062|2061.7|2062.1|2061.8|2061.8|2061.5|17
1717452900000|2024-06-03 22:15:00|2062.1|2061.8|2061.9|2061.6|2062.1|2061.8|2061.7|2061.4|28
1717453200000|2024-06-03 22:20:00|2061.8|2061.5|2062.3|2062|2062.4|2062.1|2061.8|2061.5|60
1717453500000|2024-06-03 22:25:00|2062.4|2062.1|2062.4|2062.1|2062.5|2062.2|2062|2061.7|46
1717453800000|2024-06-03 22:30:00|2062.3|2062|2063|2062.7|2063.5|2063.2|2062.3|2062|91
1717454100000|2024-06-03 22:35:00|2062.9|2062.6|2062.9|2062.6|2063.2|2062.9|2062.7|2062.4|50
1717454400000|2024-06-03 22:40:00|2062.8|2062.5|2061.8|2061.5|2062.8|2062.5|2061.6|2061.3|65
1717454700000|2024-06-03 22:45:00|2061.9|2061.6|2061.7|2061.4|2062.1|2061.8|2061.5|2061.2|50
1717455000000|2024-06-03 22:50:00|2061.6|2061.3|2061.5|2061.2|2061.7|2061.4|2061.3|2061|50
1717455300000|2024-06-03 22:55:00|2061.6|2061.3|2061.3|2061|2061.8|2061.5|2061.3|2061|34
1717455600000|2024-06-03 23:00:00|2061.2|2060.9|2061.1|2060.8|2061.5|2061.2|2061|2060.7|56
1717455900000|2024-06-03 23:05:00|2061.2|2060.9|2061.1|2060.8|2061.3|2061|2061|2060.7|54
1717456200000|2024-06-03 23:10:00|2061|2060.7|2060.8|2060.5|2061.1|2060.8|2060.8|2060.5|26
1717456500000|2024-06-03 23:15:00|2060.9|2060.6|2061.2|2060.9|2061.5|2061.2|2060.4|2060.1|66
1717456800000|2024-06-03 23:20:00|2061.3|2061|2060.5|2060.2|2061.4|2061.1|2060.5|2060.2|33
1717457100000|2024-06-03 23:25:00|2060.6|2060.3|2060.1|2059.8|2060.8|2060.5|2059.7|2059.4|132
1717457400000|2024-06-03 23:30:00|2060.2|2059.9|2059.8|2059.5|2060.3|2060|2059.7|2059.4|59
1717457700000|2024-06-03 23:35:00|2059.9|2059.6|2059.4|2059.1|2060.1|2059.8|2059.4|2059.1|40
1717458000000|2024-06-03 23:40:00|2059.5|2059.2|2058.9|2058.6|2059.5|2059.2|2058.5|2058.2|124
1717458300000|2024-06-03 23:45:00|2059|2058.7|2058.8|2058.5|2059.3|2059|2058.7|2058.4|17
1717458600000|2024-06-03 23:50:00|2058.9|2058.6|2058.7|2058.4|2059.5|2059.2|2058.5|2058.2|51
1717458900000|2024-06-03 23:55:00|2058.6|2058.3|2058.2|2057.9|2058.6|2058.3|2058|2057.7|54
1717459200000|2024-06-04 00:00:00|2058.3|2058|2059.6|2059.3|2059.7|2059.4|2058.3|2058|74
1717459500000|2024-06-04 00:05:00|2059.5|2059.2|2060.2|2059.9|2060.2|2059.9|2059.1|2058.8|59
1717459800000|2024-06-04 00:10:00|2060.1|2059.8|2060.2|2059.9|2060.2|2059.9|2059.8|2059.5|34
1717460100000|2024-06-04 00:15:00|2060.3|2060|2059.8|2059.5|2060.9|2060.6|2059.8|2059.5|71
1717460400000|2024-06-04 00:20:00|2059.7|2059.4|2060.3|2060|2060.4|2060.1|2059.3|2059|56
1717460700000|2024-06-04 00:25:00|2060.2|2059.9|2060.4|2060.1|2060.4|2060.1|2059.8|2059.5|34
1717461000000|2024-06-04 00:30:00|2060.5|2060.2|2061.4|2061.1|2061.5|2061.2|2060.5|2060.2|48
1717461300000|2024-06-04 00:35:00|2061.5|2061.2|2061.5|2061.2|2061.9|2061.6|2061.3|2061|54
1717461600000|2024-06-04 00:40:00|2061.6|2061.3|2061.5|2061.2|2061.8|2061.5|2061.4|2061.1|32
1717461900000|2024-06-04 00:45:00|2061.4|2061.1|2060.9|2060.6|2061.4|2061.1|2060.4|2060.1|92
1717462200000|2024-06-04 00:50:00|2061|2060.7|2061.5|2061.2|2061.5|2061.2|2060.4|2060.1|51
1717462500000|2024-06-04 00:55:00|2061.6|2061.3|2061.3|2061|2061.8|2061.5|2060.7|2060.4|35
1717462800000|2024-06-04 01:00:00|2061.4|2061.1|2061.2|2060.9|2061.7|2061.4|2060.9|2060.6|43
1717463100000|2024-06-04 01:05:00|2061.3|2061|2060.2|2059.9|2061.5|2061.2|2060|2059.7|72
1717463400000|2024-06-04 01:10:00|2060.1|2059.8|2060|2059.7|2060.4|2060.1|2059.9|2059.6|34
1717463700000|2024-06-04 01:15:00|2059.9|2059.6|2059.8|2059.5|2060.2|2059.9|2059.8|2059.5|18
1717464000000|2024-06-04 01:20:00|2059.9|2059.6|2060.1|2059.8|2060.2|2059.9|2059.7|2059.4|39
1717464300000|2024-06-04 01:25:00|2060.2|2059.9|2060.4|2060.1|2060.5|2060.2|2060.1|2059.8|28
1717464600000|2024-06-04 01:30:00|2060.5|2060.2|2060.1|2059.8|2060.6|2060.3|2060|2059.7|26
1717464900000|2024-06-04 01:35:00|2060.2|2059.9|2060.8|2060.5|2060.8|2060.5|2059.8|2059.5|37
1717465200000|2024-06-04 01:40:00|2060.9|2060.6|2061.8|2061.5|2062|2061.7|2060.9|2060.6|63
1717465500000|2024-06-04 01:45:00|2061.9|2061.6|2061.8|2061.5|2062|2061.7|2061.2|2060.9|66
1717465800000|2024-06-04 01:50:00|2061.9|2061.6|2062|2061.7|2062.1|2061.8|2061.2|2060.9|50
1717466100000|2024-06-04 01:55:00|2062.1|2061.8|2061.5|2061.2|2062.2|2061.9|2061.3|2061|36
1717466400000|2024-06-04 02:00:00|2061.6|2061.3|2060.8|2060.5|2061.6|2061.3|2060.2|2059.9|40
1717466700000|2024-06-04 02:05:00|2060.9|2060.6|2061.3|2061|2061.5|2061.2|2060.7|2060.4|24
1717467000000|2024-06-04 02:10:00|2061.4|2061.1|2060.8|2060.5|2061.6|2061.3|2060.8|2060.5|18
1717467300000|2024-06-04 02:15:00|2060.9|2060.6|2060.7|2060.4|2061.1|2060.8|2060.5|2060.2|27
1717467600000|2024-06-04 02:20:00|2060.6|2060.3|2060.6|2060.3|2060.7|2060.4|2060.1|2059.8|44
1717467900000|2024-06-04 02:25:00|2060.7|2060.4|2060.5|2060.2|2061|2060.7|2060.5|2060.2|55
1717468200000|2024-06-04 02:30:00|2060.7|2060.4|2060.9|2060.6|2061.1|2060.8|2060.2|2059.9|29
1717468500000|2024-06-04 02:35:00|2061|2060.7|2060.7|2060.4|2061.1|2060.8|2060.5|2060.2|11
1717468800000|2024-06-04 02:40:00|2060.6|2060.3|2061.4|2061.1|2061.4|2061.1|2060.6|2060.3|23
1717469100000|2024-06-04 02:45:00|2061.3|2061|2061.3|2061|2061.4|2061.1|2061|2060.7|21
1717469400000|2024-06-04 02:50:00|2061.4|2061.1|2061.3|2061|2061.5|2061.2|2061.2|2060.9|11
1717469700000|2024-06-04 02:55:00|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|2060.7|2060.4|9
1717470000000|2024-06-04 03:00:00|2061.1|2060.8|2060.7|2060.4|2061.2|2060.9|2060.7|2060.4|19
1717470300000|2024-06-04 03:05:00|2060.8|2060.5|2061.2|2060.9|2061.2|2060.9|2060.5|2060.2|12
1717470600000|2024-06-04 03:10:00|2061.1|2060.8|2060.7|2060.4|2061.2|2060.9|2060.7|2060.4|17
1717470900000|2024-06-04 03:15:00|2060.8|2060.5|2060.4|2060.1|2061|2060.7|2060.4|2060.1|12
1717471200000|2024-06-04 03:20:00|2060.3|2060|2059.9|2059.6|2060.3|2060|2059.8|2059.5|40
1717471500000|2024-06-04 03:25:00|2059.8|2059.5|2059.5|2059.2|2059.8|2059.5|2058.9|2058.6|36
1717471800000|2024-06-04 03:30:00|2059.6|2059.3|2060|2059.7|2060.3|2060|2059.6|2059.3|41
1717472100000|2024-06-04 03:35:00|2060.1|2059.8|2059.5|2059.2|2060.1|2059.8|2059.2|2058.9|39
1717472400000|2024-06-04 03:40:00|2059.6|2059.3|2059.8|2059.5|2059.8|2059.5|2059.5|2059.2|21
1717472700000|2024-06-04 03:45:00|2059.9|2059.6|2060.4|2060.1|2060.5|2060.2|2059.7|2059.4|20
1717473000000|2024-06-04 03:50:00|2060.3|2060|2060.1|2059.8|2060.3|2060|2059.7|2059.4|14
1717473300000|2024-06-04 03:55:00|2060.2|2059.9|2059.8|2059.5|2060.2|2059.9|2059.8|2059.5|10
1717473600000|2024-06-04 04:00:00|2059.7|2059.4|2059.4|2059.1|2059.8|2059.5|2059.2|2058.9|30
1717473900000|2024-06-04 04:05:00|2059.5|2059.2|2059.5|2059.2|2059.7|2059.4|2059.2|2058.9|13
1717474200000|2024-06-04 04:10:00|2059.6|2059.3|2059.2|2058.9|2059.6|2059.3|2059.1|2058.8|10
1717474500000|2024-06-04 04:15:00|2059.3|2059|2059.4|2059.1|2059.5|2059.2|2059|2058.7|37
1717474800000|2024-06-04 04:20:00|2059.3|2059|2059.5|2059.2|2059.6|2059.3|2059.1|2058.8|43
1717475100000|2024-06-04 04:25:00|2059.4|2059.1|2059.4|2059.1|2059.5|2059.2|2059.2|2058.9|24
1717475400000|2024-06-04 04:30:00|2059.5|2059.2|2059.8|2059.5|2060|2059.7|2059.4|2059.1|55
1717475700000|2024-06-04 04:35:00|2059.7|2059.4|2059.6|2059.3|2059.7|2059.4|2059.4|2059.1|43
1717476000000|2024-06-04 04:40:00|2059.5|2059.2|2059.1|2058.8|2059.6|2059.3|2059|2058.7|35
1717476300000|2024-06-04 04:45:00|2059.2|2058.9|2058.6|2058.3|2059.2|2058.9|2058.5|2058.2|62
1717476600000|2024-06-04 04:50:00|2058.5|2058.2|2058.3|2058|2058.6|2058.3|2058.2|2057.9|37
1717476900000|2024-06-04 04:55:00|2058.4|2058.1|2058|2057.7|2058.5|2058.2|2058|2057.7|38
1717477200000|2024-06-04 05:00:00|2058.1|2057.8|2058|2057.7|2058.3|2058|2057.9|2057.6|36
1717477500000|2024-06-04 05:05:00|2058.1|2057.8|2057.9|2057.6|2058.2|2057.9|2057.6|2057.3|44
1717477800000|2024-06-04 05:10:00|2057.8|2057.5|2057.9|2057.6|2058.1|2057.8|2057.8|2057.5|36
1717478100000|2024-06-04 05:15:00|2058|2057.7|2058.1|2057.8|2058.1|2057.8|2057.6|2057.3|19
1717478400000|2024-06-04 05:20:00|2058.2|2057.9|2057.9|2057.6|2058.4|2058.1|2057.9|2057.6|19
1717478700000|2024-06-04 05:25:00|2057.8|2057.5|2057.8|2057.5|2058.1|2057.8|2057.6|2057.3|5
1717479000000|2024-06-04 05:30:00|2057.9|2057.6|2057.5|2057.2|2058|2057.7|2057.3|2057|22
1717479300000|2024-06-04 05:35:00|2057.4|2057.1|2057|2056.7|2057.5|2057.2|2056.8|2056.5|69
1717479600000|2024-06-04 05:40:00|2057.1|2056.8|2057|2056.7|2057.3|2057|2056.9|2056.6|29
1717479900000|2024-06-04 05:45:00|2057.1|2056.8|2057.8|2057.5|2057.8|2057.5|2056.9|2056.6|41
1717480200000|2024-06-04 05:50:00|2057.7|2057.4|2057.6|2057.3|2057.7|2057.4|2057.1|2056.8|19
1717480500000|2024-06-04 05:55:00|2057.5|2057.2|2058|2057.7|2058.2|2057.9|2057.4|2057.1|48
1717480800000|2024-06-04 06:00:00|2058.2|2057.9|2057.1|2056.8|2058.2|2057.9|2056.7|2056.4|113
1717481100000|2024-06-04 06:05:00|2057|2056.7|2056.8|2056.5|2057.2|2056.9|2056.8|2056.5|59
1717481400000|2024-06-04 06:10:00|2056.9|2056.6|2056.7|2056.4|2057|2056.7|2056.4|2056.1|71
1717481700000|2024-06-04 06:15:00|2056.8|2056.5|2056.5|2056.2|2056.9|2056.6|2056.3|2056|52
1717482000000|2024-06-04 06:20:00|2056.6|2056.3|2056.8|2056.5|2056.8|2056.5|2056.3|2056|68
1717482300000|2024-06-04 06:25:00|2056.7|2056.4|2056.3|2056|2056.7|2056.4|2056.2|2055.9|113
1717482600000|2024-06-04 06:30:00|2056.2|2055.9|2055.1|2054.8|2056.5|2056.2|2055.1|2054.8|167
1717482900000|2024-06-04 06:35:00|2055|2054.7|2054.6|2054.3|2055.1|2054.8|2053.9|2053.6|103
1717483200000|2024-06-04 06:40:00|2054.5|2054.2|2054.3|2054|2055|2054.7|2054.1|2053.8|79
1717483500000|2024-06-04 06:45:00|2054.2|2053.9|2054.8|2054.5|2054.8|2054.5|2054.1|2053.8|95
1717483800000|2024-06-04 06:50:00|2054.9|2054.6|2054.6|2054.3|2055.5|2055.2|2054.6|2054.3|89
1717484100000|2024-06-04 06:55:00|2054.8|2054.5|2054.4|2054.1|2054.8|2054.5|2054.1|2053.8|143
1717484400000|2024-06-04 07:00:00|2054.5|2054.2|2055.4|2055.1|2055.8|2055.5|2054.4|2054.1|223
1717484700000|2024-06-04 07:05:00|2055.6|2055.3|2053.7|2053.4|2055.7|2055.4|2053.5|2053.2|119
1717485000000|2024-06-04 07:10:00|2053.6|2053.3|2053.3|2053|2054.1|2053.8|2052.4|2052.1|136
1717485300000|2024-06-04 07:15:00|2053.4|2053.1|2054|2053.7|2054.7|2054.4|2052.8|2052.5|274
1717485600000|2024-06-04 07:20:00|2053.9|2053.6|2052.8|2052.5|2053.9|2053.6|2052.6|2052.3|173
1717485900000|2024-06-04 07:25:00|2053|2052.7|2052.2|2051.9|2053.2|2052.9|2051.8|2051.5|100
1717486200000|2024-06-04 07:30:00|2052.1|2051.8|2053.9|2053.6|2054.2|2053.9|2051.7|2051.4|102
1717486500000|2024-06-04 07:35:00|2054|2053.7|2054.7|2054.4|2054.7|2054.4|2053.3|2053|81
1717486800000|2024-06-04 07:40:00|2054.6|2054.3|2056|2055.7|2056|2055.7|2054.4|2054.1|183
1717487100000|2024-06-04 07:45:00|2056.1|2055.8|2056.8|2056.5|2057|2056.7|2055.7|2055.4|109
1717487400000|2024-06-04 07:50:00|2056.7|2056.4|2056.3|2056|2057.3|2057|2056|2055.7|120
1717487700000|2024-06-04 07:55:00|2056.4|2056.1|2055.1|2054.8|2056.5|2056.2|2054.6|2054.3|149
1717488000000|2024-06-04 08:00:00|2055|2054.7|2051.7|2051.4|2055.2|2054.9|2051.2|2050.9|269
1717488300000|2024-06-04 08:05:00|2051.8|2051.5|2052.8|2052.5|2053.4|2053.1|2051.2|2050.9|255
1717488600000|2024-06-04 08:10:00|2052.9|2052.6|2050.3|2050|2052.9|2052.6|2049.4|2049.1|280
1717488900000|2024-06-04 08:15:00|2050.2|2049.9|2051|2050.7|2051.9|2051.6|2050.2|2049.9|232
1717489200000|2024-06-04 08:20:00|2051.1|2050.8|2050.9|2050.6|2052|2051.7|2050.8|2050.5|234
1717489500000|2024-06-04 08:25:00|2050.8|2050.5|2049.8|2049.5|2050.9|2050.6|2049.1|2048.8|218
1717489800000|2024-06-04 08:30:00|2049.6|2049.3|2045.5|2045.2|2050|2049.7|2045.4|2045.1|414
1717490100000|2024-06-04 08:35:00|2045.4|2045.1|2045.1|2044.8|2045.7|2045.4|2043.7|2043.4|482
1717490400000|2024-06-04 08:40:00|2045|2044.7|2046.5|2046.2|2046.6|2046.3|2044.4|2044.1|273
1717490700000|2024-06-04 08:45:00|2046.3|2046|2044.9|2044.6|2046.6|2046.3|2044.3|2044|175
1717491000000|2024-06-04 08:50:00|2044.8|2044.5|2043.4|2043.1|2044.8|2044.5|2042.3|2042|289
1717491300000|2024-06-04 08:55:00|2043.6|2043.3|2042.4|2042.1|2044.1|2043.8|2042.3|2042|303
1717491600000|2024-06-04 09:00:00|2042.5|2042.2|2039.3|2039|2044.2|2043.9|2039.3|2039|841
1717491900000|2024-06-04 09:05:00|2039.2|2038.9|2039.2|2038.9|2040.9|2040.6|2038.5|2038.2|374
1717492200000|2024-06-04 09:10:00|2039.3|2039|2040.2|2039.9|2040.8|2040.5|2038.8|2038.5|319
1717492500000|2024-06-04 09:15:00|2040|2039.7|2038|2037.7|2040|2039.7|2037.7|2037.4|405
1717492800000|2024-06-04 09:20:00|2038.1|2037.8|2037.5|2037.2|2039.3|2039|2036.7|2036.4|748
1717493100000|2024-06-04 09:25:00|2037.4|2037.1|2038.9|2038.6|2040.6|2040.3|2037.4|2037.1|274
1717493400000|2024-06-04 09:30:00|2038.8|2038.5|2039.5|2039.2|2040.8|2040.5|2038.8|2038.5|164
1717493700000|2024-06-04 09:35:00|2039.7|2039.4|2041.1|2040.8|2041.4|2041.1|2039.5|2039.2|477
1717494000000|2024-06-04 09:40:00|2041.5|2041.2|2041.7|2041.4|2042.8|2042.5|2041.5|2041.2|256
1717494300000|2024-06-04 09:45:00|2041.5|2041.2|2041.2|2040.9|2041.7|2041.4|2039.8|2039.5|345
1717494600000|2024-06-04 09:50:00|2041.1|2040.8|2038.9|2038.6|2041.1|2040.8|2038.6|2038.3|194
1717494900000|2024-06-04 09:55:00|2039|2038.7|2040|2039.7|2040.8|2040.5|2038.4|2038.1|533
1717495200000|2024-06-04 10:00:00|2039.9|2039.6|2038.6|2038.3|2040.6|2040.3|2038.1|2037.8|282
1717495500000|2024-06-04 10:05:00|2038.5|2038.2|2036.2|2035.9|2038.5|2038.2|2035.4|2035.1|607
1717495800000|2024-06-04 10:10:00|2036.3|2036|2038.5|2038.2|2038.5|2038.2|2036.1|2035.8|472
1717496100000|2024-06-04 10:15:00|2038.6|2038.3|2039.4|2039.1|2040|2039.7|2038.1|2037.8|316
1717496400000|2024-06-04 10:20:00|2039.3|2039|2040.6|2040.3|2041.2|2040.9|2039.3|2039|176
1717496700000|2024-06-04 10:25:00|2040.5|2040.2|2039.9|2039.6|2041.3|2041|2039.8|2039.5|152
1717497000000|2024-06-04 10:30:00|2039.8|2039.5|2040.6|2040.3|2040.9|2040.6|2039.3|2039|99
1717497300000|2024-06-04 10:35:00|2040.7|2040.4|2040.7|2040.4|2041.7|2041.4|2040.4|2040.1|109
1717497600000|2024-06-04 10:40:00|2040.6|2040.3|2039.4|2039.1|2041.1|2040.8|2039.1|2038.8|115
1717497900000|2024-06-04 10:45:00|2039.6|2039.3|2039.7|2039.4|2040.5|2040.2|2039.1|2038.8|74
1717498200000|2024-06-04 10:50:00|2039.6|2039.3|2039|2038.7|2040.4|2040.1|2039|2038.7|73
1717498500000|2024-06-04 10:55:00|2039.1|2038.8|2040.8|2040.5|2040.9|2040.6|2039|2038.7|52
1717498800000|2024-06-04 11:00:00|2041.1|2040.8|2041.9|2041.6|2042.6|2042.3|2040.8|2040.5|305
1717499100000|2024-06-04 11:05:00|2042.2|2041.9|2042.7|2042.4|2043.2|2042.9|2042.1|2041.8|317
1717499400000|2024-06-04 11:10:00|2042.8|2042.5|2043.1|2042.8|2043.1|2042.8|2041.8|2041.5|86
1717499700000|2024-06-04 11:15:00|2043.2|2042.9|2044.2|2043.9|2044.8|2044.5|2042.4|2042.1|305
1717500000000|2024-06-04 11:20:00|2044.3|2044|2043.8|2043.5|2044.4|2044.1|2043.1|2042.8|189
1717500300000|2024-06-04 11:25:00|2043.9|2043.6|2042.7|2042.4|2044|2043.7|2042.5|2042.2|113
1717500600000|2024-06-04 11:30:00|2042.6|2042.3|2045.3|2045|2046|2045.7|2042.6|2042.3|240
1717500900000|2024-06-04 11:35:00|2045.2|2044.9|2046.6|2046.3|2046.6|2046.3|2045.1|2044.8|215
1717501200000|2024-06-04 11:40:00|2046.7|2046.4|2047.1|2046.8|2047.1|2046.8|2045.8|2045.5|223
1717501500000|2024-06-04 11:45:00|2047|2046.7|2045.9|2045.6|2047.2|2046.9|2045.8|2045.5|154
1717501800000|2024-06-04 11:50:00|2046|2045.7|2046.4|2046.1|2046.5|2046.2|2045.2|2044.9|105
1717502100000|2024-06-04 11:55:00|2046.3|2046|2047|2046.7|2047.4|2047.1|2045.9|2045.6|154
1717502400000|2024-06-04 12:00:00|2046.8|2046.5|2044.6|2044.3|2047.4|2047.1|2044.3|2044|345
1717502700000|2024-06-04 12:05:00|2044.4|2044.1|2045.4|2045.1|2045.5|2045.2|2044.3|2044|357
1717503000000|2024-06-04 12:10:00|2045.3|2045|2046.1|2045.8|2046.7|2046.4|2044.6|2044.3|570
1717503300000|2024-06-04 12:15:00|2046.2|2045.9|2047.7|2047.4|2048|2047.7|2045.9|2045.6|392
1717503600000|2024-06-04 12:20:00|2047.9|2047.6|2045.9|2045.6|2048|2047.7|2045.8|2045.5|514
1717503900000|2024-06-04 12:25:00|2046.1|2045.8|2045.8|2045.5|2046.8|2046.5|2045.2|2044.9|312
1717504200000|2024-06-04 12:30:00|2045.7|2045.4|2045.5|2045.2|2046.3|2046|2045.5|2045.2|329
1717504500000|2024-06-04 12:35:00|2045.4|2045.1|2045.2|2044.9|2045.7|2045.4|2044.6|2044.3|345
1717504800000|2024-06-04 12:40:00|2045.1|2044.8|2044.1|2043.8|2045.5|2045.2|2043|2042.7|492
1717505100000|2024-06-04 12:45:00|2044|2043.7|2044.9|2044.6|2045.3|2045|2043.8|2043.5|379
1717505400000|2024-06-04 12:50:00|2045.1|2044.8|2043.9|2043.6|2045.7|2045.4|2043.6|2043.3|413
1717505700000|2024-06-04 12:55:00|2043.8|2043.5|2043.6|2043.3|2043.8|2043.5|2042.4|2042.1|471
1717506000000|2024-06-04 13:00:00|2043.4|2043.1|2041.4|2041.1|2043.7|2043.4|2041.4|2041.1|477
1717506300000|2024-06-04 13:05:00|2041.5|2041.2|2041.4|2041.1|2042.9|2042.6|2041|2040.7|482
1717506600000|2024-06-04 13:10:00|2041.5|2041.2|2044.9|2044.6|2045.5|2045.2|2041.2|2040.9|516
1717506900000|2024-06-04 13:15:00|2044.7|2044.4|2042|2041.7|2045.2|2044.9|2041.7|2041.4|774
1717507200000|2024-06-04 13:20:00|2042.1|2041.8|2044.9|2044.6|2045.5|2045.2|2042.1|2041.8|660
1717507500000|2024-06-04 13:25:00|2045|2044.7|2046.3|2046|2046.8|2046.5|2044.9|2044.6|711
1717507800000|2024-06-04 13:30:00|2046.4|2046.1|2046.4|2046.1|2048.1|2047.8|2042.7|2042.4|6101
1717508100000|2024-06-04 13:35:00|2046.6|2046.3|2044.6|2044.3|2050.8|2050.5|2044.4|2044.1|3388
1717508400000|2024-06-04 13:40:00|2044.5|2044.2|2043.8|2043.5|2044.9|2044.6|2041.6|2041.3|2867
1717508700000|2024-06-04 13:45:00|2043.6|2043.3|2044.3|2044|2046.6|2046.3|2043.2|2042.9|2020
1717509000000|2024-06-04 13:50:00|2044.5|2044.2|2042.4|2042.1|2045.7|2045.4|2041.5|2041.2|1480
1717509300000|2024-06-04 13:55:00|2042.6|2042.3|2042.4|2042.1|2043.4|2043.1|2041|2040.7|1546
1717509600000|2024-06-04 14:00:00|2044.4|2044.1|2044.6|2044.3|2049.2|2048.9|2043.8|2043.5|5920
1717509900000|2024-06-04 14:05:00|2044.3|2044|2042.6|2042.3|2045|2044.7|2041|2040.7|3073
1717510200000|2024-06-04 14:10:00|2042.5|2042.2|2043.8|2043.5|2046.1|2045.8|2042.2|2041.9|2095
1717510500000|2024-06-04 14:15:00|2043.6|2043.3|2047|2046.7|2047.9|2047.6|2042.9|2042.6|1921
1717510800000|2024-06-04 14:20:00|2046.9|2046.6|2042.2|2041.9|2047.7|2047.4|2042.1|2041.8|1944
1717511100000|2024-06-04 14:25:00|2042.1|2041.8|2043.9|2043.6|2044.8|2044.5|2041.9|2041.6|2343
1717511400000|2024-06-04 14:30:00|2044|2043.7|2041.3|2041|2045.9|2045.6|2040.9|2040.6|2889
1717511700000|2024-06-04 14:35:00|2041.5|2041.2|2041.2|2040.9|2042.4|2042.1|2039.2|2038.9|2074
1717512000000|2024-06-04 14:40:00|2041.3|2041|2043.6|2043.3|2044.4|2044.1|2041.2|2040.9|1252
1717512300000|2024-06-04 14:45:00|2043.5|2043.2|2041.6|2041.3|2043.9|2043.6|2040.3|2040|1411
1717512600000|2024-06-04 14:50:00|2041.7|2041.4|2041.6|2041.3|2043.1|2042.8|2040.4|2040.1|1273
1717512900000|2024-06-04 14:55:00|2041.7|2041.4|2037.1|2036.8|2041.7|2041.4|2036.4|2036.1|2240
1717513200000|2024-06-04 15:00:00|2037|2036.7|2037.7|2037.4|2038.1|2037.8|2036.4|2036.1|1984
1717513500000|2024-06-04 15:05:00|2037.8|2037.5|2037.1|2036.8|2038.5|2038.2|2035.8|2035.5|1802
1717513800000|2024-06-04 15:10:00|2037.3|2037|2038|2037.7|2039.1|2038.8|2037.2|2036.9|1304
1717514100000|2024-06-04 15:15:00|2037.9|2037.6|2040.7|2040.4|2041|2040.7|2037.7|2037.4|1012
1717514400000|2024-06-04 15:20:00|2040.9|2040.6|2039.2|2038.9|2041.8|2041.5|2038.8|2038.5|1146
1717514700000|2024-06-04 15:25:00|2039.1|2038.8|2037.2|2036.9|2039.4|2039.1|2036.6|2036.3|1141
1717515000000|2024-06-04 15:30:00|2037.1|2036.8|2034.3|2034|2037.1|2036.8|2033.9|2033.6|2972
1717515300000|2024-06-04 15:35:00|2034.2|2033.9|2034.4|2034.1|2035.7|2035.4|2032.3|2032|2108
1717515600000|2024-06-04 15:40:00|2034.5|2034.2|2033.4|2033.1|2035.3|2035|2033|2032.7|1537
1717515900000|2024-06-04 15:45:00|2033.5|2033.2|2033.7|2033.4|2034.5|2034.2|2031.8|2031.5|1107
1717516200000|2024-06-04 15:50:00|2033.8|2033.5|2034.9|2034.6|2035.5|2035.2|2032.8|2032.5|720
1717516500000|2024-06-04 15:55:00|2035|2034.7|2033.5|2033.2|2035.5|2035.2|2033.2|2032.9|715
1717516800000|2024-06-04 16:00:00|2033.7|2033.4|2034.5|2034.2|2034.9|2034.6|2032.7|2032.4|766
1717517100000|2024-06-04 16:05:00|2034.4|2034.1|2033|2032.7|2034.9|2034.6|2031.5|2031.2|1026
1717517400000|2024-06-04 16:10:00|2032.9|2032.6|2033.6|2033.3|2034|2033.7|2031.9|2031.6|828
1717517700000|2024-06-04 16:15:00|2033.7|2033.4|2033.7|2033.4|2034.1|2033.8|2032.2|2031.9|628
1717518000000|2024-06-04 16:20:00|2033.6|2033.3|2033.9|2033.6|2034.3|2034|2032.2|2031.9|603
1717518300000|2024-06-04 16:25:00|2033.8|2033.5|2035.5|2035.2|2036.1|2035.8|2033.5|2033.2|1362
1717518600000|2024-06-04 16:30:00|2035.6|2035.3|2034.7|2034.4|2035.7|2035.4|2034|2033.7|1238
1717518900000|2024-06-04 16:35:00|2034.6|2034.3|2034.7|2034.4|2035|2034.7|2032.7|2032.4|1077
1717519200000|2024-06-04 16:40:00|2034.6|2034.3|2035.8|2035.5|2037|2036.7|2033.9|2033.6|979
1717519500000|2024-06-04 16:45:00|2035.7|2035.4|2036.4|2036.1|2037.4|2037.1|2035.5|2035.2|710
1717519800000|2024-06-04 16:50:00|2036.3|2036|2035.1|2034.8|2036.3|2036|2033.4|2033.1|948
1717520100000|2024-06-04 16:55:00|2035.2|2034.9|2034.9|2034.6|2035.8|2035.5|2034.5|2034.2|465
1717520400000|2024-06-04 17:00:00|2034.8|2034.5|2034.3|2034|2035.2|2034.9|2033.4|2033.1|606
1717520700000|2024-06-04 17:05:00|2034.5|2034.2|2032|2031.7|2034.6|2034.3|2031.1|2030.8|1287
1717521000000|2024-06-04 17:10:00|2032.3|2032|2033.1|2032.8|2034.5|2034.2|2032.1|2031.8|985
1717521300000|2024-06-04 17:15:00|2033.2|2032.9|2034.1|2033.8|2034.1|2033.8|2032.5|2032.2|515
1717521600000|2024-06-04 17:20:00|2034.2|2033.9|2032.9|2032.6|2034.8|2034.5|2032.9|2032.6|1034
1717521900000|2024-06-04 17:25:00|2032.8|2032.5|2034.9|2034.6|2035|2034.7|2031.6|2031.3|1177
1717522200000|2024-06-04 17:30:00|2035.1|2034.8|2033.3|2033|2035.5|2035.2|2032.4|2032.1|1003
1717522500000|2024-06-04 17:35:00|2033.2|2032.9|2033.6|2033.3|2033.8|2033.5|2032.3|2032|548
1717522800000|2024-06-04 17:40:00|2033.5|2033.2|2033.3|2033|2035|2034.7|2033.1|2032.8|542
1717523100000|2024-06-04 17:45:00|2033.5|2033.2|2034.3|2034|2034.8|2034.5|2033.3|2033|658
1717523400000|2024-06-04 17:50:00|2034.4|2034.1|2035.3|2035|2035.5|2035.2|2034.4|2034.1|624
1717523700000|2024-06-04 17:55:00|2035.4|2035.1|2035.4|2035.1|2035.9|2035.6|2033.9|2033.6|701
1717524000000|2024-06-04 18:00:00|2035.3|2035|2035.6|2035.3|2035.7|2035.4|2034.7|2034.4|687
1717524300000|2024-06-04 18:05:00|2035.5|2035.2|2035.2|2034.9|2035.6|2035.3|2034.8|2034.5|615
1717524600000|2024-06-04 18:10:00|2035.1|2034.8|2035.9|2035.6|2036.2|2035.9|2034.5|2034.2|920
1717524900000|2024-06-04 18:15:00|2036|2035.7|2038.1|2037.8|2039.6|2039.3|2035.9|2035.6|1778
1717525200000|2024-06-04 18:20:00|2038.2|2037.9|2042.2|2041.9|2042.2|2041.9|2038|2037.7|1725
1717525500000|2024-06-04 18:25:00|2042.3|2042|2041.6|2041.3|2042.6|2042.3|2039.3|2039|1635
1717525800000|2024-06-04 18:30:00|2041.7|2041.4|2039|2038.7|2041.8|2041.5|2038.7|2038.4|1481
1717526100000|2024-06-04 18:35:00|2039.1|2038.8|2039.7|2039.4|2040.2|2039.9|2038.6|2038.3|649
1717526400000|2024-06-04 18:40:00|2039.6|2039.3|2040.1|2039.8|2040.8|2040.5|2038.9|2038.6|861
1717526700000|2024-06-04 18:45:00|2040.2|2039.9|2040|2039.7|2041.1|2040.8|2039.2|2038.9|646
1717527000000|2024-06-04 18:50:00|2040.1|2039.8|2038.6|2038.3|2040.5|2040.2|2038.5|2038.2|910
1717527300000|2024-06-04 18:55:00|2038.7|2038.4|2037.4|2037.1|2039.7|2039.4|2037.1|2036.8|1010
1717527600000|2024-06-04 19:00:00|2037.2|2036.9|2032.5|2032.2|2037.4|2037.1|2031.9|2031.6|2810
1717527900000|2024-06-04 19:05:00|2032.4|2032.1|2032.5|2032.2|2033.2|2032.9|2030.7|2030.4|1901
1717528200000|2024-06-04 19:10:00|2032.6|2032.3|2033|2032.7|2034.2|2033.9|2032.2|2031.9|1068
1717528500000|2024-06-04 19:15:00|2032.9|2032.6|2033.7|2033.4|2034.6|2034.3|2032.7|2032.4|1117
1717528800000|2024-06-04 19:20:00|2033.5|2033.2|2034.5|2034.2|2034.9|2034.6|2033.1|2032.8|802
1717529100000|2024-06-04 19:25:00|2034.4|2034.1|2033.7|2033.4|2034.5|2034.2|2033.1|2032.8|962
1717529400000|2024-06-04 19:30:00|2033.6|2033.3|2032.9|2032.6|2034.3|2034|2031.8|2031.5|1332
1717529700000|2024-06-04 19:35:00|2032.7|2032.4|2032.3|2032|2033.3|2033|2031.2|2030.9|1630
1717530000000|2024-06-04 19:40:00|2032.5|2032.2|2034.3|2034|2034.3|2034|2031.9|2031.6|1469
1717530300000|2024-06-04 19:45:00|2034.2|2033.9|2033.9|2033.6|2035.1|2034.8|2032|2031.7|2215
1717530600000|2024-06-04 19:50:00|2034.3|2034|2035.2|2034.9|2036.1|2035.8|2034|2033.7|2331
1717530900000|2024-06-04 19:55:00|2035.3|2035|2033.2|2032.9|2035.7|2035.4|2032.7|2032.4|13250
1717531200000|2024-06-04 20:00:00|2033.1|2032.8|2032.8|2032.5|2033.5|2033.2|2032.3|2032|4191
1717531500000|2024-06-04 20:05:00|2032.9|2032.6|2034.3|2034|2034.7|2034.4|2032.9|2032.6|1313
1717531800000|2024-06-04 20:10:00|2034.4|2034.1|2034.8|2034.5|2035|2034.7|2034.3|2034|755
1717532100000|2024-06-04 20:15:00|2034.6|2034.3|2035.3|2035|2035.8|2035.5|2034.5|2034.2|962
1717532400000|2024-06-04 20:20:00|2035.1|2034.8|2034.7|2034.4|2035.3|2035|2034.7|2034.4|254
1717532700000|2024-06-04 20:25:00|2034.6|2034.3|2033.8|2033.5|2034.7|2034.4|2033.6|2033.3|227
1717533000000|2024-06-04 20:30:00|2033.9|2033.6|2033.8|2033.5|2034|2033.7|2033.7|2033.4|161
1717533300000|2024-06-04 20:35:00|2033.9|2033.6|2033.7|2033.4|2033.9|2033.6|2033.5|2033.2|181
1717533600000|2024-06-04 20:40:00|2033.8|2033.5|2034.6|2034.3|2034.7|2034.4|2033.5|2033.2|194
1717533900000|2024-06-04 20:45:00|2034.5|2034.2|2033.8|2033.5|2034.6|2034.3|2033.6|2033.3|225
1717534200000|2024-06-04 20:50:00|2033.7|2033.4|2034.3|2034|2034.6|2034.3|2033.7|2033.4|192
1717534500000|2024-06-04 20:55:00|2034.2|2033.9|2034.7|2033.9|2034.9|2034.6|2034.1|2033.8|223
1717534800000|2024-06-04 21:00:00|2034.6|2033.8|2034.7|2033.9|2034.8|2034|2034.6|2033.8|0
1717535100000|2024-06-04 21:05:00|2034.8|2034|2034.7|2033.9|2034.8|2034|2034.7|2033.9|0
1717535400000|2024-06-04 21:10:00|2034.6|2033.8|2034.6|2033.8|2034.7|2033.9|2034.5|2033.7|0
1717535700000|2024-06-04 21:15:00|2034.5|2033.7|2034.5|2033.7|2034.5|2033.7|2034.5|2033.7|0
1717536000000|2024-06-04 21:20:00|2034.4|2033.6|2034.7|2033.9|2034.7|2033.9|2034.4|2033.6|0
1717536300000|2024-06-04 21:25:00|2034.8|2034|2034.9|2034.1|2034.9|2034.1|2034.7|2033.9|0
1717536600000|2024-06-04 21:30:00|2035.1|2034.3|2035.1|2034.3|2035.3|2034.5|2035.1|2034.3|0
1717536900000|2024-06-04 21:35:00|2035.2|2034.4|2035.3|2034.5|2035.3|2034.5|2035.1|2034.3|0
1717537200000|2024-06-04 21:40:00|2035.4|2034.6|2035.3|2034.5|2035.4|2034.6|2035.2|2034.4|0
1717537500000|2024-06-04 21:45:00|2035.2|2034.4|2035.2|2034.4|2035.3|2034.5|2035.2|2034.4|0
1717537800000|2024-06-04 21:50:00|2035.3|2034.5|2035.3|2034.5|2035.4|2034.6|2035.3|2034.5|0
1717538100000|2024-06-04 21:55:00|2035.4|2034.6|2035.3|2034.5|2035.4|2034.6|2035.3|2034.5|0
1717538400000|2024-06-04 22:00:00|2035.6|2034.8|2034.2|2033.9|2035.6|2035.3|2034.1|2033.8|330
1717538700000|2024-06-04 22:05:00|2034.3|2034|2034.2|2033.9|2034.7|2034.4|2033.5|2033.2|224
1717539000000|2024-06-04 22:10:00|2034.1|2033.8|2034.7|2034.4|2034.9|2034.6|2034.1|2033.8|56
1717539300000|2024-06-04 22:15:00|2034.6|2034.3|2034.6|2034.3|2034.9|2034.6|2034.4|2034.1|52
1717539600000|2024-06-04 22:20:00|2034.7|2034.4|2035|2034.7|2035.1|2034.8|2034.7|2034.4|16
1717539900000|2024-06-04 22:25:00|2035.1|2034.8|2035.2|2034.9|2035.2|2034.9|2034.9|2034.6|22
1717540200000|2024-06-04 22:30:00|2035.3|2035|2035.4|2035.1|2035.4|2035.1|2035.1|2034.8|26
1717540500000|2024-06-04 22:35:00|2035.5|2035.2|2036.3|2036|2036.4|2036.1|2035.4|2035.1|188
1717540800000|2024-06-04 22:40:00|2036.2|2035.9|2035.9|2035.6|2036.4|2036.1|2035.7|2035.4|36
1717541100000|2024-06-04 22:45:00|2036.1|2035.8|2037.3|2037|2037.5|2037.2|2036|2035.7|170
1717541400000|2024-06-04 22:50:00|2037.4|2037.1|2036.9|2036.6|2037.4|2037.1|2036.6|2036.3|49
1717541700000|2024-06-04 22:55:00|2036.8|2036.5|2036.9|2036.6|2037.1|2036.8|2036.6|2036.3|19
1717542000000|2024-06-04 23:00:00|2037|2036.7|2037.5|2037.2|2037.5|2037.2|2036.4|2036.1|100
1717542300000|2024-06-04 23:05:00|2037.6|2037.3|2038.6|2038.3|2039|2038.7|2037.6|2037.3|65
1717542600000|2024-06-04 23:10:00|2038.7|2038.4|2039.4|2039.1|2039.5|2039.2|2038.7|2038.4|233
1717542900000|2024-06-04 23:15:00|2039.5|2039.2|2038.8|2038.5|2039.5|2039.2|2038.4|2038.1|64
1717543200000|2024-06-04 23:20:00|2038.7|2038.4|2037.3|2037|2038.8|2038.5|2037.2|2036.9|75
1717543500000|2024-06-04 23:25:00|2037.2|2036.9|2037.8|2037.5|2038.1|2037.8|2036.9|2036.6|45
1717543800000|2024-06-04 23:30:00|2037.9|2037.6|2038.8|2038.5|2038.8|2038.5|2037.6|2037.3|96
1717544100000|2024-06-04 23:35:00|2038.7|2038.4|2038.1|2037.8|2038.9|2038.6|2038|2037.7|34
1717544400000|2024-06-04 23:40:00|2038.2|2037.9|2037.8|2037.5|2038.2|2037.9|2037.8|2037.5|11
1717544700000|2024-06-04 23:45:00|2037.9|2037.6|2038.5|2038.2|2038.5|2038.2|2037.8|2037.5|42
1717545000000|2024-06-04 23:50:00|2038.6|2038.3|2038.6|2038.3|2038.7|2038.4|2038|2037.7|8
1717545300000|2024-06-04 23:55:00|2038.5|2038.2|2038.9|2038.6|2038.9|2038.6|2038.4|2038.1|20
1717545600000|2024-06-05 00:00:00|2039.1|2038.8|2038.3|2038|2039.1|2038.8|2038.1|2037.8|71
1717545900000|2024-06-05 00:05:00|2038.4|2038.1|2038.2|2037.9|2038.4|2038.1|2037.8|2037.5|40
1717546200000|2024-06-05 00:10:00|2038.1|2037.8|2038.9|2038.6|2039|2038.7|2037.9|2037.6|75
1717546500000|2024-06-05 00:15:00|2038.8|2038.5|2038.7|2038.4|2039|2038.7|2038.3|2038|67
1717546800000|2024-06-05 00:20:00|2038.8|2038.5|2039|2038.7|2039|2038.7|2038.3|2038|31
1717547100000|2024-06-05 00:25:00|2038.9|2038.6|2039.1|2038.8|2039.2|2038.9|2038.6|2038.3|16
1717547400000|2024-06-05 00:30:00|2039.2|2038.9|2038.9|2038.6|2039.2|2038.9|2038.7|2038.4|52
1717547700000|2024-06-05 00:35:00|2038.8|2038.5|2039.2|2038.9|2039.5|2039.2|2038.8|2038.5|148
1717548000000|2024-06-05 00:40:00|2039.3|2039|2038.6|2038.3|2039.3|2039|2038.6|2038.3|60
1717548300000|2024-06-05 00:45:00|2038.7|2038.4|2039.2|2038.9|2039.3|2039|2038.6|2038.3|55
1717548600000|2024-06-05 00:50:00|2039.3|2039|2038.5|2038.2|2039.3|2039|2038.4|2038.1|62
1717548900000|2024-06-05 00:55:00|2038.4|2038.1|2038.5|2038.2|2038.9|2038.6|2038.3|2038|28
1717549200000|2024-06-05 01:00:00|2038.6|2038.3|2038.8|2038.5|2039.2|2038.9|2038.5|2038.2|110
1717549500000|2024-06-05 01:05:00|2038.7|2038.4|2038.5|2038.2|2039|2038.7|2038.5|2038.2|56
1717549800000|2024-06-05 01:10:00|2038.4|2038.1|2038.5|2038.2|2038.6|2038.3|2038.3|2038|50
1717550100000|2024-06-05 01:15:00|2038.6|2038.3|2038.3|2038|2039.1|2038.8|2038.3|2038|74
1717550400000|2024-06-05 01:20:00|2038.5|2038.2|2037.9|2037.6|2038.5|2038.2|2037.6|2037.3|88
1717550700000|2024-06-05 01:25:00|2037.8|2037.5|2038.5|2038.2|2038.6|2038.3|2037.8|2037.5|82
1717551000000|2024-06-05 01:30:00|2038.4|2038.1|2038.1|2037.8|2038.9|2038.6|2037.8|2037.5|78
1717551300000|2024-06-05 01:35:00|2038|2037.7|2038.3|2038|2038.6|2038.3|2037.8|2037.5|94
1717551600000|2024-06-05 01:40:00|2038.2|2037.9|2038.9|2038.6|2039.1|2038.8|2038.2|2037.9|104
1717551900000|2024-06-05 01:45:00|2039|2038.7|2038.8|2038.5|2039.5|2039.2|2038.6|2038.3|156
1717552200000|2024-06-05 01:50:00|2038.7|2038.4|2038.2|2037.9|2038.9|2038.6|2038|2037.7|62
1717552500000|2024-06-05 01:55:00|2038.3|2038|2039.1|2038.8|2039.1|2038.8|2038.3|2038|28
1717552800000|2024-06-05 02:00:00|2039|2038.7|2039.2|2038.9|2039.4|2039.1|2038.8|2038.5|58
1717553100000|2024-06-05 02:05:00|2039.4|2039.1|2039.2|2038.9|2039.5|2039.2|2039|2038.7|49
1717553400000|2024-06-05 02:10:00|2039.4|2039.1|2040|2039.7|2040|2039.7|2039.4|2039.1|119
1717553700000|2024-06-05 02:15:00|2039.9|2039.6|2040|2039.7|2040.1|2039.8|2039.7|2039.4|34
1717554000000|2024-06-05 02:20:00|2039.9|2039.6|2040.4|2040.1|2040.4|2040.1|2039.9|2039.6|58
1717554300000|2024-06-05 02:25:00|2040.5|2040.2|2040.2|2039.9|2040.5|2040.2|2040|2039.7|51
1717554600000|2024-06-05 02:30:00|2040.1|2039.8|2040.3|2040|2040.6|2040.3|2040.1|2039.8|42
1717554900000|2024-06-05 02:35:00|2040.2|2039.9|2040.3|2040|2040.5|2040.2|2040.1|2039.8|35
1717555200000|2024-06-05 02:40:00|2040.4|2040.1|2040.6|2040.3|2040.8|2040.5|2040.2|2039.9|42
1717555500000|2024-06-05 02:45:00|2040.5|2040.2|2040.9|2040.6|2040.9|2040.6|2040.5|2040.2|26
1717555800000|2024-06-05 02:50:00|2041|2040.7|2040.4|2040.1|2041|2040.7|2040.4|2040.1|29
1717556100000|2024-06-05 02:55:00|2040.3|2040|2040.2|2039.9|2040.5|2040.2|2039.9|2039.6|20
1717556400000|2024-06-05 03:00:00|2040.1|2039.8|2039.9|2039.6|2040.4|2040.1|2039.9|2039.6|28
1717556700000|2024-06-05 03:05:00|2040|2039.7|2039.8|2039.5|2040.1|2039.8|2039.8|2039.5|16
1717557000000|2024-06-05 03:10:00|2039.9|2039.6|2039.4|2039.1|2039.9|2039.6|2039.2|2038.9|38
1717557300000|2024-06-05 03:15:00|2039.6|2039.3|2039.4|2039.1|2039.6|2039.3|2039.1|2038.8|64
1717557600000|2024-06-05 03:20:00|2039.3|2039|2039.4|2039.1|2039.6|2039.3|2039.2|2038.9|22
1717557900000|2024-06-05 03:25:00|2039.3|2039|2039.4|2039.1|2039.6|2039.3|2039.1|2038.8|24
1717558200000|2024-06-05 03:30:00|2039.5|2039.2|2040.2|2039.9|2040.3|2040|2039.5|2039.2|20
1717558500000|2024-06-05 03:35:00|2040.1|2039.8|2040.3|2040|2040.4|2040.1|2039.9|2039.6|21
1717558800000|2024-06-05 03:40:00|2040.2|2039.9|2040.2|2039.9|2040.3|2040|2040.1|2039.8|20
1717559100000|2024-06-05 03:45:00|2040.3|2040|2039.8|2039.5|2040.5|2040.2|2039.8|2039.5|24
1717559400000|2024-06-05 03:50:00|2039.7|2039.4|2039.8|2039.5|2040.1|2039.8|2039.7|2039.4|18
1717559700000|2024-06-05 03:55:00|2039.9|2039.6|2040.3|2040|2040.3|2040|2039.7|2039.4|27
1717560000000|2024-06-05 04:00:00|2040.2|2039.9|2040.3|2040|2040.3|2040|2040.1|2039.8|7
1717560300000|2024-06-05 04:05:00|2040.2|2039.9|2040|2039.7|2040.3|2040|2039.9|2039.6|16
1717560600000|2024-06-05 04:10:00|2040.1|2039.8|2039.8|2039.5|2040.1|2039.8|2039.8|2039.5|11
1717560900000|2024-06-05 04:15:00|2039.9|2039.6|2039.7|2039.4|2040|2039.7|2039.6|2039.3|10
1717561200000|2024-06-05 04:20:00|2039.8|2039.5|2039.8|2039.5|2040|2039.7|2039.7|2039.4|6
1717561500000|2024-06-05 04:25:00|2039.7|2039.4|2039.8|2039.5|2039.9|2039.6|2039.7|2039.4|17
1717561800000|2024-06-05 04:30:00|2039.9|2039.6|2039.8|2039.5|2040|2039.7|2039.7|2039.4|24
1717562100000|2024-06-05 04:35:00|2039.7|2039.4|2039.8|2039.5|2039.9|2039.6|2039.6|2039.3|9
1717562400000|2024-06-05 04:40:00|2039.9|2039.6|2039.9|2039.6|2040|2039.7|2039.9|2039.6|7
1717562700000|2024-06-05 04:45:00|2040|2039.7|2039.8|2039.5|2040|2039.7|2039.7|2039.4|9
1717563000000|2024-06-05 04:50:00|2039.7|2039.4|2040.1|2039.8|2040.2|2039.9|2039.7|2039.4|49
1717563300000|2024-06-05 04:55:00|2040.2|2039.9|2039.8|2039.5|2040.2|2039.9|2039.7|2039.4|22
1717563600000|2024-06-05 05:00:00|2039.7|2039.4|2039.9|2039.6|2040|2039.7|2039.7|2039.4|19
1717563900000|2024-06-05 05:05:00|2039.8|2039.5|2040.4|2040.1|2040.5|2040.2|2039.7|2039.4|11
1717564200000|2024-06-05 05:10:00|2040.3|2040|2040.6|2040.3|2040.8|2040.5|2040.2|2039.9|14
1717564500000|2024-06-05 05:15:00|2040.5|2040.2|2040.2|2039.9|2040.5|2040.2|2040.1|2039.8|4
1717564800000|2024-06-05 05:20:00|2040.3|2040|2040.4|2040.1|2040.6|2040.3|2040.1|2039.8|19
1717565100000|2024-06-05 05:25:00|2040.3|2040|2039.8|2039.5|2040.4|2040.1|2039.8|2039.5|42
1717565400000|2024-06-05 05:30:00|2039.9|2039.6|2039.7|2039.4|2040|2039.7|2039.7|2039.4|9
1717565700000|2024-06-05 05:35:00|2039.8|2039.5|2039.2|2038.9|2039.8|2039.5|2039.1|2038.8|53
1717566000000|2024-06-05 05:40:00|2039.1|2038.8|2039.4|2039.1|2039.5|2039.2|2039|2038.7|13
1717566300000|2024-06-05 05:45:00|2039.3|2039|2039.2|2038.9|2039.5|2039.2|2039|2038.7|44
1717566600000|2024-06-05 05:50:00|2039.1|2038.8|2038.5|2038.2|2039.1|2038.8|2038.1|2037.8|77
1717566900000|2024-06-05 05:55:00|2038.6|2038.3|2039.7|2039.4|2039.7|2039.4|2038.6|2038.3|52
1717567200000|2024-06-05 06:00:00|2039.6|2039.3|2039.7|2039.4|2039.9|2039.6|2039.2|2038.9|85
1717567500000|2024-06-05 06:05:00|2039.6|2039.3|2039.5|2039.2|2039.8|2039.5|2039.1|2038.8|56
1717567800000|2024-06-05 06:10:00|2039.6|2039.3|2039.3|2039|2039.7|2039.4|2039.1|2038.8|43
1717568100000|2024-06-05 06:15:00|2039.2|2038.9|2039.5|2039.2|2039.6|2039.3|2039.1|2038.8|50
1717568400000|2024-06-05 06:20:00|2039.6|2039.3|2039.3|2039|2039.8|2039.5|2038.8|2038.5|82
1717568700000|2024-06-05 06:25:00|2039.4|2039.1|2038.6|2038.3|2039.5|2039.2|2038.6|2038.3|72
1717569000000|2024-06-05 06:30:00|2038.7|2038.4|2038.6|2038.3|2039|2038.7|2038.5|2038.2|84
1717569300000|2024-06-05 06:35:00|2038.5|2038.2|2038.6|2038.3|2038.7|2038.4|2038.1|2037.8|63
1717569600000|2024-06-05 06:40:00|2038.7|2038.4|2038|2037.7|2038.9|2038.6|2037.9|2037.6|52
1717569900000|2024-06-05 06:45:00|2037.9|2037.6|2037.2|2036.9|2038|2037.7|2037.1|2036.8|112
1717570200000|2024-06-05 06:50:00|2037|2036.7|2037.4|2037.1|2037.4|2037.1|2037|2036.7|53
1717570500000|2024-06-05 06:55:00|2037.2|2036.9|2037.2|2036.9|2037.9|2037.6|2037|2036.7|128
1717570800000|2024-06-05 07:00:00|2037.3|2037|2037.7|2037.4|2038.5|2038.2|2037|2036.7|134
1717571100000|2024-06-05 07:05:00|2037.6|2037.3|2037.6|2037.3|2038.4|2038.1|2037.1|2036.8|99
1717571400000|2024-06-05 07:10:00|2037.5|2037.2|2037.1|2036.8|2037.5|2037.2|2036.8|2036.5|108
1717571700000|2024-06-05 07:15:00|2037|2036.7|2036.5|2036.2|2037.3|2037|2036.3|2036|126
1717572000000|2024-06-05 07:20:00|2036.4|2036.1|2036.4|2036.1|2036.9|2036.6|2036.2|2035.9|128
1717572300000|2024-06-05 07:25:00|2036.5|2036.2|2036|2035.7|2036.5|2036.2|2035.3|2035|127
1717572600000|2024-06-05 07:30:00|2035.9|2035.6|2036.4|2036.1|2036.7|2036.4|2035.8|2035.5|114
1717572900000|2024-06-05 07:35:00|2036.3|2036|2036.5|2036.2|2036.6|2036.3|2036|2035.7|73
1717573200000|2024-06-05 07:40:00|2036.6|2036.3|2035.8|2035.5|2037|2036.7|2035.7|2035.4|69
1717573500000|2024-06-05 07:45:00|2035.7|2035.4|2036.3|2036|2036.6|2036.3|2035.6|2035.3|60
1717573800000|2024-06-05 07:50:00|2036.4|2036.1|2036.8|2036.5|2036.9|2036.6|2036.4|2036.1|49
1717574100000|2024-06-05 07:55:00|2036.7|2036.4|2035.6|2035.3|2036.8|2036.5|2035.5|2035.2|74
1717574400000|2024-06-05 08:00:00|2035.5|2035.2|2036.2|2035.9|2036.7|2036.4|2035.5|2035.2|95
1717574700000|2024-06-05 08:05:00|2036.3|2036|2036.4|2036.1|2036.6|2036.3|2035.5|2035.2|101
1717575000000|2024-06-05 08:10:00|2036.3|2036|2036|2035.7|2036.4|2036.1|2035.5|2035.2|97
1717575300000|2024-06-05 08:15:00|2035.9|2035.6|2034.1|2033.8|2035.9|2035.6|2033.6|2033.3|197
1717575600000|2024-06-05 08:20:00|2034|2033.7|2034.1|2033.8|2034.3|2034|2033.2|2032.9|138
1717575900000|2024-06-05 08:25:00|2034.2|2033.9|2034.5|2034.2|2035|2034.7|2034|2033.7|73
1717576200000|2024-06-05 08:30:00|2034.3|2034|2035.7|2035.4|2036|2035.7|2034.3|2034|57
1717576500000|2024-06-05 08:35:00|2035.8|2035.5|2036.4|2036.1|2036.5|2036.2|2035.7|2035.4|38
1717576800000|2024-06-05 08:40:00|2036.3|2036|2036.4|2036.1|2036.6|2036.3|2036|2035.7|28
1717577100000|2024-06-05 08:45:00|2036.3|2036|2036.3|2036|2036.7|2036.4|2035.9|2035.6|37
1717577400000|2024-06-05 08:50:00|2036.2|2035.9|2036.2|2035.9|2036.8|2036.5|2036|2035.7|117
1717577700000|2024-06-05 08:55:00|2036.3|2036|2036|2035.7|2036.5|2036.2|2035.9|2035.6|74
1717578000000|2024-06-05 09:00:00|2035.9|2035.6|2036.4|2036.1|2036.7|2036.4|2035.9|2035.6|77
1717578300000|2024-06-05 09:05:00|2036.5|2036.2|2036.8|2036.5|2036.8|2036.5|2036.3|2036|71
1717578600000|2024-06-05 09:10:00|2036.7|2036.4|2036.1|2035.8|2036.7|2036.4|2035.9|2035.6|68
1717578900000|2024-06-05 09:15:00|2036|2035.7|2036.4|2036.1|2036.4|2036.1|2035.9|2035.6|130
1717579200000|2024-06-05 09:20:00|2036.5|2036.2|2036.2|2035.9|2036.7|2036.4|2035.9|2035.6|83
1717579500000|2024-06-05 09:25:00|2036.3|2036|2036|2035.7|2036.4|2036.1|2035.9|2035.6|60
1717579800000|2024-06-05 09:30:00|2036.1|2035.8|2036.4|2036.1|2036.8|2036.5|2035.9|2035.6|318
1717580100000|2024-06-05 09:35:00|2036.5|2036.2|2036.2|2035.9|2036.5|2036.2|2036.1|2035.8|58
1717580400000|2024-06-05 09:40:00|2036.3|2036|2035.6|2035.3|2036.3|2036|2035.4|2035.1|58
1717580700000|2024-06-05 09:45:00|2035.7|2035.4|2035.8|2035.5|2035.8|2035.5|2035|2034.7|117
1717581000000|2024-06-05 09:50:00|2035.7|2035.4|2035.7|2035.4|2036.1|2035.8|2035.6|2035.3|82
1717581300000|2024-06-05 09:55:00|2035.8|2035.5|2035.5|2035.2|2035.8|2035.5|2035.1|2034.8|59
1717581600000|2024-06-05 10:00:00|2035.6|2035.3|2035.7|2035.4|2036.1|2035.8|2035.3|2035|97
1717581900000|2024-06-05 10:05:00|2035.6|2035.3|2036.6|2036.3|2036.6|2036.3|2035.3|2035|103
1717582200000|2024-06-05 10:10:00|2036.5|2036.2|2037.8|2037.5|2037.9|2037.6|2036.4|2036.1|168
1717582500000|2024-06-05 10:15:00|2037.7|2037.4|2037.8|2037.5|2038.5|2038.2|2037.4|2037.1|173
1717582800000|2024-06-05 10:20:00|2037.7|2037.4|2036.7|2036.4|2037.8|2037.5|2036.5|2036.2|74
1717583100000|2024-06-05 10:25:00|2036.8|2036.5|2036.8|2036.5|2036.9|2036.6|2036.1|2035.8|101
1717583400000|2024-06-05 10:30:00|2036.7|2036.4|2037.1|2036.8|2037.4|2037.1|2036.3|2036|53
1717583700000|2024-06-05 10:35:00|2037|2036.7|2036.9|2036.6|2037.4|2037.1|2036.6|2036.3|38
1717584000000|2024-06-05 10:40:00|2037|2036.7|2036|2035.7|2037.2|2036.9|2035.9|2035.6|89
1717584300000|2024-06-05 10:45:00|2036.1|2035.8|2036|2035.7|2036.4|2036.1|2035.9|2035.6|43
1717584600000|2024-06-05 10:50:00|2035.9|2035.6|2036.5|2036.2|2036.6|2036.3|2035.9|2035.6|127
1717584900000|2024-06-05 10:55:00|2036.4|2036.1|2036.6|2036.3|2036.9|2036.6|2036.3|2036|78
1717585200000|2024-06-05 11:00:00|2036.3|2036|2036.6|2036.3|2037|2036.7|2036|2035.7|167
1717585500000|2024-06-05 11:05:00|2036.5|2036.2|2036.1|2035.8|2036.8|2036.5|2036|2035.7|69
1717585800000|2024-06-05 11:10:00|2036|2035.7|2037.6|2037.3|2037.7|2037.4|2036|2035.7|130
1717586100000|2024-06-05 11:15:00|2037.5|2037.2|2036.5|2036.2|2037.6|2037.3|2036.2|2035.9|87
1717586400000|2024-06-05 11:20:00|2036.4|2036.1|2037|2036.7|2037.1|2036.8|2036.1|2035.8|74
1717586700000|2024-06-05 11:25:00|2036.9|2036.6|2037.1|2036.8|2037.2|2036.9|2036.6|2036.3|56
1717587000000|2024-06-05 11:30:00|2037.2|2036.9|2039.1|2038.8|2039.7|2039.4|2037.2|2036.9|456
1717587300000|2024-06-05 11:35:00|2039.2|2038.9|2040.1|2039.8|2040.1|2039.8|2038.6|2038.3|248
1717587600000|2024-06-05 11:40:00|2040|2039.7|2040|2039.7|2041.1|2040.8|2039.8|2039.5|358
1717587900000|2024-06-05 11:45:00|2039.9|2039.6|2041|2040.7|2041.3|2041|2039.8|2039.5|155
1717588200000|2024-06-05 11:50:00|2040.9|2040.6|2040.7|2040.4|2041.5|2041.2|2040.5|2040.2|246
1717588500000|2024-06-05 11:55:00|2040.6|2040.3|2039.5|2039.2|2040.6|2040.3|2039.4|2039.1|133
1717588800000|2024-06-05 12:00:00|2039.6|2039.3|2039.5|2039.2|2040.1|2039.8|2039.2|2038.9|152
1717589100000|2024-06-05 12:05:00|2039.4|2039.1|2040.4|2040.1|2040.6|2040.3|2039.4|2039.1|203
1717589400000|2024-06-05 12:10:00|2040.3|2040|2040.1|2039.8|2040.3|2040|2039.2|2038.9|176
1717589700000|2024-06-05 12:15:00|2040.2|2039.9|2040.1|2039.8|2043.2|2042.9|2039.5|2039.2|1253
1717590000000|2024-06-05 12:20:00|2040.4|2040.1|2039.2|2038.9|2041.1|2040.8|2039.2|2038.9|360
1717590300000|2024-06-05 12:25:00|2039.3|2039|2040.1|2039.8|2040.3|2040|2038.6|2038.3|284
1717590600000|2024-06-05 12:30:00|2040|2039.7|2039.2|2038.9|2040.5|2040.2|2037.5|2037.2|443
1717590900000|2024-06-05 12:35:00|2039.1|2038.8|2040.1|2039.8|2040.4|2040.1|2038.9|2038.6|198
1717591200000|2024-06-05 12:40:00|2040.2|2039.9|2042.6|2042.3|2042.6|2042.3|2039.7|2039.4|214
1717591500000|2024-06-05 12:45:00|2042.5|2042.2|2043|2042.7|2043.4|2043.1|2042.4|2042.1|391
1717591800000|2024-06-05 12:50:00|2043.1|2042.8|2043.4|2043.1|2044|2043.7|2043|2042.7|304
1717592100000|2024-06-05 12:55:00|2043.5|2043.2|2045.8|2045.5|2046|2045.7|2043.4|2043.1|524
1717592400000|2024-06-05 13:00:00|2045.7|2045.4|2045|2044.7|2046.1|2045.8|2044.7|2044.4|550
1717592700000|2024-06-05 13:05:00|2044.8|2044.5|2044.6|2044.3|2045.4|2045.1|2044.1|2043.8|345
1717593000000|2024-06-05 13:10:00|2044.4|2044.1|2044.2|2043.9|2044.5|2044.2|2043.3|2043|352
1717593300000|2024-06-05 13:15:00|2044.1|2043.8|2046|2045.7|2046.4|2046.1|2043.8|2043.5|473
1717593600000|2024-06-05 13:20:00|2045.9|2045.6|2047|2046.7|2047.3|2047|2045.7|2045.4|477
1717593900000|2024-06-05 13:25:00|2046.9|2046.6|2047.1|2046.8|2049.3|2049|2046.5|2046.2|1269
1717594200000|2024-06-05 13:30:00|2047.2|2046.9|2043.5|2043.2|2047.7|2047.4|2042.4|2042.1|6467
1717594500000|2024-06-05 13:35:00|2043.3|2043|2038.7|2038.4|2044.5|2044.2|2038.5|2038.2|3654
1717594800000|2024-06-05 13:40:00|2039|2038.7|2039.1|2038.8|2040.2|2039.9|2037.9|2037.6|2940
1717595100000|2024-06-05 13:45:00|2039.3|2039|2038.2|2037.9|2040.7|2040.4|2038.1|2037.8|5233
1717595400000|2024-06-05 13:50:00|2038.1|2037.8|2037.4|2037.1|2040.3|2040|2036.4|2036.1|7125
1717595700000|2024-06-05 13:55:00|2037.5|2037.2|2038.5|2038.2|2038.8|2038.5|2036.2|2035.9|1550
1717596000000|2024-06-05 14:00:00|2039.6|2039.3|2040.7|2040.4|2041.9|2041.6|2032.2|2031.9|7604
1717596300000|2024-06-05 14:05:00|2040.5|2040.2|2035.4|2035.1|2041.2|2040.9|2034.9|2034.6|3594
1717596600000|2024-06-05 14:10:00|2035.3|2035|2035.6|2035.3|2038.1|2037.8|2034.7|2034.4|1678
1717596900000|2024-06-05 14:15:00|2035.8|2035.5|2039.6|2039.3|2039.9|2039.6|2034.7|2034.4|1884
1717597200000|2024-06-05 14:20:00|2039.5|2039.2|2046.3|2046|2047.2|2046.9|2039.3|2039|3504
1717597500000|2024-06-05 14:25:00|2046.1|2045.8|2044.8|2044.5|2047.8|2047.5|2044.1|2043.8|2190
1717597800000|2024-06-05 14:30:00|2045|2044.7|2048.5|2048.2|2049.2|2048.9|2045|2044.7|2140
1717598100000|2024-06-05 14:35:00|2048.4|2048.1|2051.5|2051.2|2051.6|2051.3|2048.4|2048.1|2312
1717598400000|2024-06-05 14:40:00|2051.6|2051.3|2048.5|2048.2|2054.2|2053.9|2048|2047.7|2656
1717598700000|2024-06-05 14:45:00|2048.4|2048.1|2049|2048.7|2050.1|2049.8|2048.1|2047.8|1458
1717599000000|2024-06-05 14:50:00|2049.1|2048.8|2048.4|2048.1|2049.6|2049.3|2047.8|2047.5|1108
1717599300000|2024-06-05 14:55:00|2048.3|2048|2046.9|2046.6|2048.3|2048|2046.4|2046.1|1247
1717599600000|2024-06-05 15:00:00|2047.1|2046.8|2050.3|2050|2050.8|2050.5|2047.1|2046.8|1427
1717599900000|2024-06-05 15:05:00|2050.1|2049.8|2049.2|2048.9|2051.1|2050.8|2049|2048.7|956
1717600200000|2024-06-05 15:10:00|2049.1|2048.8|2052.8|2052.5|2052.9|2052.6|2049.1|2048.8|1145
1717600500000|2024-06-05 15:15:00|2052.7|2052.4|2054.7|2054.4|2056.4|2056.1|2052.5|2052.2|1904
1717600800000|2024-06-05 15:20:00|2054.6|2054.3|2056.1|2055.8|2056.9|2056.6|2053.9|2053.6|1729
1717601100000|2024-06-05 15:25:00|2056|2055.7|2055.3|2055|2056.7|2056.4|2054.5|2054.2|1358
1717601400000|2024-06-05 15:30:00|2055.6|2055.3|2056.2|2055.9|2057.1|2056.8|2055.2|2054.9|1016
1717601700000|2024-06-05 15:35:00|2056.1|2055.8|2055.9|2055.6|2057.3|2057|2055.6|2055.3|914
1717602000000|2024-06-05 15:40:00|2055.8|2055.5|2058.1|2057.8|2058.5|2058.2|2055.8|2055.5|909
1717602300000|2024-06-05 15:45:00|2058|2057.7|2056.6|2056.3|2058.5|2058.2|2055.9|2055.6|1310
1717602600000|2024-06-05 15:50:00|2056.5|2056.2|2057.8|2057.5|2058.2|2057.9|2055.8|2055.5|1199
1717602900000|2024-06-05 15:55:00|2057.9|2057.6|2058|2057.7|2059|2058.7|2056.8|2056.5|765
1717603200000|2024-06-05 16:00:00|2058.2|2057.9|2057.6|2057.3|2058.2|2057.9|2057|2056.7|671
1717603500000|2024-06-05 16:05:00|2057.5|2057.2|2056.8|2056.5|2057.7|2057.4|2056.5|2056.2|508
1717603800000|2024-06-05 16:10:00|2056.7|2056.4|2057|2056.7|2057.4|2057.1|2056.3|2056|1053
1717604100000|2024-06-05 16:15:00|2056.9|2056.6|2056.9|2056.6|2057.6|2057.3|2056.4|2056.1|1001
1717604400000|2024-06-05 16:20:00|2057|2056.7|2057.1|2056.8|2057.5|2057.2|2056.3|2056|784
1717604700000|2024-06-05 16:25:00|2057.2|2056.9|2057.5|2057.2|2058.2|2057.9|2056.7|2056.4|766
1717605000000|2024-06-05 16:30:00|2057.4|2057.1|2058.1|2057.8|2058.6|2058.3|2057.2|2056.9|793
1717605300000|2024-06-05 16:35:00|2058|2057.7|2060.4|2060.1|2060.6|2060.3|2057.9|2057.6|1975
1717605600000|2024-06-05 16:40:00|2060.5|2060.2|2060.1|2059.8|2061.2|2060.9|2059.5|2059.2|2499
1717605900000|2024-06-05 16:45:00|2060.2|2059.9|2059.9|2059.6|2061.2|2060.9|2059.2|2058.9|1694
1717606200000|2024-06-05 16:50:00|2059.8|2059.5|2058.8|2058.5|2060.2|2059.9|2058.6|2058.3|562
1717606500000|2024-06-05 16:55:00|2058.9|2058.6|2058.2|2057.9|2059.1|2058.8|2058.2|2057.9|427
1717606800000|2024-06-05 17:00:00|2058.1|2057.8|2058.3|2058|2058.6|2058.3|2057|2056.7|882
1717607100000|2024-06-05 17:05:00|2058.2|2057.9|2059.3|2059|2059.4|2059.1|2058.1|2057.8|431
1717607400000|2024-06-05 17:10:00|2059.5|2059.2|2060.3|2060|2060.4|2060.1|2059.5|2059.2|428
1717607700000|2024-06-05 17:15:00|2060.4|2060.1|2060.1|2059.8|2061.4|2061.1|2060.1|2059.8|917
1717608000000|2024-06-05 17:20:00|2060.2|2059.9|2059|2058.7|2060.3|2060|2058.3|2058|1005
1717608300000|2024-06-05 17:25:00|2058.9|2058.6|2060.6|2060.3|2060.6|2060.3|2058.8|2058.5|411
1717608600000|2024-06-05 17:30:00|2060.8|2060.5|2060.1|2059.8|2060.9|2060.6|2059.9|2059.6|586
1717608900000|2024-06-05 17:35:00|2060|2059.7|2061.2|2060.9|2061.3|2061|2059.8|2059.5|554
1717609200000|2024-06-05 17:40:00|2061.1|2060.8|2061|2060.7|2062|2061.7|2059.7|2059.4|853
1717609500000|2024-06-05 17:45:00|2061.1|2060.8|2061.2|2060.9|2061.6|2061.3|2060.4|2060.1|509
1717609800000|2024-06-05 17:50:00|2061.3|2061|2061.7|2061.4|2061.8|2061.5|2060.8|2060.5|399
1717610100000|2024-06-05 17:55:00|2061.8|2061.5|2061.6|2061.3|2062.5|2062.2|2061.4|2061.1|520
1717610400000|2024-06-05 18:00:00|2061.5|2061.2|2061.6|2061.3|2062.1|2061.8|2060.6|2060.3|724
1717610700000|2024-06-05 18:05:00|2061.5|2061.2|2062|2061.7|2062.1|2061.8|2060.5|2060.2|626
1717611000000|2024-06-05 18:10:00|2061.9|2061.6|2060.8|2060.5|2062.9|2062.6|2060.7|2060.4|888
1717611300000|2024-06-05 18:15:00|2060.9|2060.6|2061.5|2061.2|2061.6|2061.3|2060.6|2060.3|566
1717611600000|2024-06-05 18:20:00|2061.6|2061.3|2061.3|2061|2062.1|2061.8|2061|2060.7|660
1717611900000|2024-06-05 18:25:00|2061.4|2061.1|2061.2|2060.9|2061.9|2061.6|2060.7|2060.4|600
1717612200000|2024-06-05 18:30:00|2061.1|2060.8|2062.5|2062.2|2062.7|2062.4|2060.8|2060.5|890
1717612500000|2024-06-05 18:35:00|2062.4|2062.1|2061.5|2061.2|2063|2062.7|2061.4|2061.1|870
1717612800000|2024-06-05 18:40:00|2061.4|2061.1|2062.3|2062|2062.4|2062.1|2061.2|2060.9|777
1717613100000|2024-06-05 18:45:00|2062.4|2062.1|2061.2|2060.9|2062.7|2062.4|2061.2|2060.9|616
1717613400000|2024-06-05 18:50:00|2061.3|2061|2062.6|2062.3|2062.8|2062.5|2061.3|2061|499
1717613700000|2024-06-05 18:55:00|2062.7|2062.4|2062.8|2062.5|2063.6|2063.3|2062.5|2062.2|758
1717614000000|2024-06-05 19:00:00|2062.5|2062.2|2063.6|2063.3|2064.2|2063.9|2062.2|2061.9|914
1717614300000|2024-06-05 19:05:00|2063.7|2063.4|2062.2|2061.9|2064.2|2063.9|2062.1|2061.8|1178
1717614600000|2024-06-05 19:10:00|2062.1|2061.8|2061.5|2061.2|2062.3|2062|2061.3|2061|808
1717614900000|2024-06-05 19:15:00|2061.4|2061.1|2061.7|2061.4|2061.7|2061.4|2060.7|2060.4|1104
1717615200000|2024-06-05 19:20:00|2061.6|2061.3|2061.9|2061.6|2062|2061.7|2061.1|2060.8|747
1717615500000|2024-06-05 19:25:00|2061.8|2061.5|2060.5|2060.2|2062|2061.7|2060.4|2060.1|1035
1717615800000|2024-06-05 19:30:00|2060.4|2060.1|2059.7|2059.4|2061|2060.7|2059|2058.7|1639
1717616100000|2024-06-05 19:35:00|2059.8|2059.5|2061.6|2061.3|2061.6|2061.3|2059.5|2059.2|1114
1717616400000|2024-06-05 19:40:00|2061.5|2061.2|2061.1|2060.8|2061.8|2061.5|2060.7|2060.4|868
1717616700000|2024-06-05 19:45:00|2061|2060.7|2060.1|2059.8|2061.3|2061|2059.8|2059.5|1362
1717617000000|2024-06-05 19:50:00|2060.2|2059.9|2063.5|2063.2|2063.9|2063.6|2059.3|2059|2911
1717617300000|2024-06-05 19:55:00|2063.6|2063.3|2064.6|2064.3|2064.8|2064.5|2062.4|2062.1|12800
1717617600000|2024-06-05 20:00:00|2064.5|2064.2|2063.1|2062.8|2064.7|2064.4|2063|2062.7|3606
1717617900000|2024-06-05 20:05:00|2063|2062.7|2063.7|2063.4|2063.8|2063.5|2062.9|2062.6|1378
1717618200000|2024-06-05 20:10:00|2063.6|2063.3|2062.8|2062.5|2063.8|2063.5|2062.8|2062.5|1002
1717618500000|2024-06-05 20:15:00|2062.9|2062.6|2064.3|2064|2064.4|2064.1|2062.8|2062.5|333
1717618800000|2024-06-05 20:20:00|2064.4|2064.1|2064.4|2064.1|2064.6|2064.3|2064.2|2063.9|351
1717619100000|2024-06-05 20:25:00|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.1|2063.8|240
1717619400000|2024-06-05 20:30:00|2064.4|2064.1|2064.7|2064.4|2064.8|2064.5|2064.2|2063.9|239
1717619700000|2024-06-05 20:35:00|2064.6|2064.3|2064.8|2064.5|2064.9|2064.6|2064.4|2064.1|308
1717620000000|2024-06-05 20:40:00|2064.7|2064.4|2065|2064.7|2065.1|2064.8|2064.5|2064.2|308
1717620300000|2024-06-05 20:45:00|2064.9|2064.6|2064.8|2064.5|2065.1|2064.8|2064.5|2064.2|217
1717620600000|2024-06-05 20:50:00|2064.7|2064.4|2064.8|2064.5|2065.2|2064.9|2064.7|2064.4|255
1717620900000|2024-06-05 20:55:00|2065|2064.7|2064.8|2064|2065.5|2065.2|2064.5|2064|306
1717621200000|2024-06-05 21:00:00|2064.9|2064.1|2064.4|2063.6|2065|2064.2|2064.4|2063.6|0
1717621500000|2024-06-05 21:05:00|2064.3|2063.5|2064.4|2063.6|2064.4|2063.6|2064.2|2063.4|0
1717621800000|2024-06-05 21:10:00|2064.3|2063.5|2064.2|2063.4|2064.3|2063.5|2064.1|2063.3|0
1717622100000|2024-06-05 21:15:00|2064.1|2063.3|2064.4|2063.6|2064.5|2063.7|2064.1|2063.3|0
1717622400000|2024-06-05 21:20:00|2064.3|2063.5|2064.4|2063.6|2064.5|2063.7|2064.3|2063.5|0
1717622700000|2024-06-05 21:25:00|2064.3|2063.5|2064.2|2063.4|2064.4|2063.6|2064.2|2063.4|0
1717623000000|2024-06-05 21:30:00|2064.4|2063.6|2064.2|2063.4|2064.4|2063.6|2064.2|2063.4|0
1717623600000|2024-06-05 21:40:00|2064.1|2063.3|2064.1|2063.3|2064.1|2063.3|2064.1|2063.3|0
1717623900000|2024-06-05 21:45:00|2064.2|2063.4|2064.2|2063.4|2064.2|2063.4|2064.1|2063.3|0
1717624200000|2024-06-05 21:50:00|2064.1|2063.3|2064.4|2063.6|2064.4|2063.6|2064.1|2063.3|0
1717624500000|2024-06-05 21:55:00|2064.5|2063.7|2064.8|2064|2064.8|2064|2064.2|2063.4|0
1717624800000|2024-06-05 22:00:00|2064.1|2063.8|2063.5|2063.2|2064.6|2064.3|2063|2062.7|336
1717625100000|2024-06-05 22:05:00|2063.6|2063.3|2063.3|2063|2064.3|2064|2063.3|2063|100
1717625400000|2024-06-05 22:10:00|2063.4|2063.1|2062.8|2062.5|2063.5|2063.2|2062.8|2062.5|79
1717625700000|2024-06-05 22:15:00|2062.9|2062.6|2062.3|2062|2063|2062.7|2062.2|2061.9|125
1717626000000|2024-06-05 22:20:00|2062.4|2062.1|2062.2|2061.9|2062.8|2062.5|2062|2061.7|41
1717626300000|2024-06-05 22:25:00|2062.1|2061.8|2061.5|2061.2|2062.2|2061.9|2061.4|2061.1|69
1717626600000|2024-06-05 22:30:00|2061.6|2061.3|2062.3|2062|2062.4|2062.1|2061.6|2061.3|102
1717626900000|2024-06-05 22:35:00|2062.4|2062.1|2063.8|2063.5|2063.8|2063.5|2062.4|2062.1|106
1717627200000|2024-06-05 22:40:00|2063.9|2063.6|2063.8|2063.5|2064|2063.7|2063.5|2063.2|30
1717627500000|2024-06-05 22:45:00|2063.9|2063.6|2063.6|2063.3|2064.4|2064.1|2063.6|2063.3|67
1717627800000|2024-06-05 22:50:00|2063.5|2063.2|2063.5|2063.2|2064|2063.7|2063.4|2063.1|57
1717628100000|2024-06-05 22:55:00|2063.4|2063.1|2063.6|2063.3|2063.8|2063.5|2063.3|2063|16
1717628400000|2024-06-05 23:00:00|2063.5|2063.2|2064.3|2064|2064.4|2064.1|2063.5|2063.2|84
1717628700000|2024-06-05 23:05:00|2064.4|2064.1|2063.8|2063.5|2064.5|2064.2|2063.7|2063.4|50
1717629000000|2024-06-05 23:10:00|2063.9|2063.6|2063.8|2063.5|2064.1|2063.8|2063.6|2063.3|21
1717629300000|2024-06-05 23:15:00|2063.9|2063.6|2063.9|2063.6|2064.1|2063.8|2063.8|2063.5|26
1717629600000|2024-06-05 23:20:00|2063.8|2063.5|2063.5|2063.2|2063.8|2063.5|2063.4|2063.1|28
1717629900000|2024-06-05 23:25:00|2063.4|2063.1|2063.1|2062.8|2063.4|2063.1|2062.8|2062.5|64
1717630200000|2024-06-05 23:30:00|2063.2|2062.9|2063|2062.7|2063.4|2063.1|2062.9|2062.6|31
1717630500000|2024-06-05 23:35:00|2063.1|2062.8|2062.8|2062.5|2063.1|2062.8|2062.8|2062.5|6
1717630800000|2024-06-05 23:40:00|2062.9|2062.6|2062.7|2062.4|2062.9|2062.6|2062.7|2062.4|16
1717631100000|2024-06-05 23:45:00|2062.8|2062.5|2063.1|2062.8|2063.1|2062.8|2062.8|2062.5|10
1717631400000|2024-06-05 23:50:00|2063|2062.7|2062.9|2062.6|2063.3|2063|2062.6|2062.3|70
1717631700000|2024-06-05 23:55:00|2062.8|2062.5|2062.8|2062.5|2062.9|2062.6|2062.7|2062.4|30
1717632000000|2024-06-06 00:00:00|2062.7|2062.4|2063|2062.7|2063.3|2063|2062.6|2062.3|86
1717632300000|2024-06-06 00:05:00|2063.1|2062.8|2063.2|2062.9|2063.5|2063.2|2062.7|2062.4|119
1717632600000|2024-06-06 00:10:00|2063.3|2063|2062.7|2062.4|2063.7|2063.4|2062.7|2062.4|50
1717632900000|2024-06-06 00:15:00|2062.8|2062.5|2062.3|2062|2062.8|2062.5|2062.1|2061.8|90
1717633200000|2024-06-06 00:20:00|2062.4|2062.1|2063.3|2063|2063.3|2063|2062.2|2061.9|32
1717633500000|2024-06-06 00:25:00|2063.1|2062.8|2062.6|2062.3|2063.1|2062.8|2062.6|2062.3|20
1717633800000|2024-06-06 00:30:00|2062.7|2062.4|2062.3|2062|2063|2062.7|2062.3|2062|21
1717634100000|2024-06-06 00:35:00|2062.4|2062.1|2061.2|2060.9|2062.4|2062.1|2061|2060.7|59
1717634400000|2024-06-06 00:40:00|2061.3|2061|2062.6|2062.3|2062.7|2062.4|2061.3|2061|44
1717634700000|2024-06-06 00:45:00|2062.5|2062.2|2062.7|2062.4|2062.8|2062.5|2062.4|2062.1|24
1717635000000|2024-06-06 00:50:00|2062.8|2062.5|2062.5|2062.2|2062.9|2062.6|2062.4|2062.1|18
1717635300000|2024-06-06 00:55:00|2062.6|2062.3|2063.4|2063.1|2063.4|2063.1|2062.4|2062.1|53
1717635600000|2024-06-06 01:00:00|2063.2|2062.9|2062.7|2062.4|2063.2|2062.9|2062.4|2062.1|28
1717635900000|2024-06-06 01:05:00|2062.8|2062.5|2062.9|2062.6|2063.1|2062.8|2062.6|2062.3|27
1717636200000|2024-06-06 01:10:00|2062.8|2062.5|2063.1|2062.8|2063.3|2063|2062.3|2062|86
1717636500000|2024-06-06 01:15:00|2063.2|2062.9|2063.4|2063.1|2063.4|2063.1|2062.8|2062.5|36
1717636800000|2024-06-06 01:20:00|2063.5|2063.2|2063.2|2062.9|2063.5|2063.2|2063|2062.7|10
1717637100000|2024-06-06 01:25:00|2063.3|2063|2063.4|2063.1|2063.6|2063.3|2062.9|2062.6|10
1717637400000|2024-06-06 01:30:00|2063.5|2063.2|2063.4|2063.1|2064|2063.7|2063.3|2063|20
1717637700000|2024-06-06 01:35:00|2063.5|2063.2|2062.9|2062.6|2063.5|2063.2|2062.8|2062.5|15
1717638000000|2024-06-06 01:40:00|2062.8|2062.5|2063|2062.7|2063|2062.7|2062.5|2062.2|11
1717638300000|2024-06-06 01:45:00|2063.1|2062.8|2063.9|2063.6|2063.9|2063.6|2063.1|2062.8|32
1717638600000|2024-06-06 01:50:00|2064|2063.7|2064.5|2064.2|2064.5|2064.2|2064|2063.7|46
1717638900000|2024-06-06 01:55:00|2064.6|2064.3|2064.4|2064.1|2064.6|2064.3|2064.2|2063.9|42
1717639200000|2024-06-06 02:00:00|2064.3|2064|2064.9|2064.6|2064.9|2064.6|2063.9|2063.6|133
1717639500000|2024-06-06 02:05:00|2064.8|2064.5|2063.8|2063.5|2064.9|2064.6|2063.6|2063.3|90
1717639800000|2024-06-06 02:10:00|2063.9|2063.6|2064.1|2063.8|2064.2|2063.9|2063.8|2063.5|36
1717640100000|2024-06-06 02:15:00|2064|2063.7|2063.9|2063.6|2064.2|2063.9|2063.8|2063.5|14
1717640400000|2024-06-06 02:20:00|2064|2063.7|2063.7|2063.4|2064.2|2063.9|2063.6|2063.3|36
1717640700000|2024-06-06 02:25:00|2063.8|2063.5|2063.3|2063|2063.8|2063.5|2063.3|2063|29
1717641000000|2024-06-06 02:30:00|2063.4|2063.1|2063.6|2063.3|2063.8|2063.5|2063.2|2062.9|33
1717641300000|2024-06-06 02:35:00|2063.7|2063.4|2063.3|2063|2063.7|2063.4|2063.3|2063|52
1717641600000|2024-06-06 02:40:00|2063.2|2062.9|2063.1|2062.8|2063.6|2063.3|2063.1|2062.8|32
1717641900000|2024-06-06 02:45:00|2063.2|2062.9|2063.2|2062.9|2063.4|2063.1|2063.1|2062.8|22
1717642200000|2024-06-06 02:50:00|2063.3|2063|2063.4|2063.1|2063.5|2063.2|2063.2|2062.9|20
1717642500000|2024-06-06 02:55:00|2063.5|2063.2|2063.1|2062.8|2063.6|2063.3|2063.1|2062.8|18
1717642800000|2024-06-06 03:00:00|2063.2|2062.9|2064|2063.7|2064|2063.7|2063.1|2062.8|35
1717643100000|2024-06-06 03:05:00|2063.9|2063.6|2063.7|2063.4|2063.9|2063.6|2063.5|2063.2|58
1717643400000|2024-06-06 03:10:00|2063.6|2063.3|2064|2063.7|2064|2063.7|2063.5|2063.2|37
1717643700000|2024-06-06 03:15:00|2063.9|2063.6|2064.2|2063.9|2064.4|2064.1|2063.7|2063.4|20
1717644000000|2024-06-06 03:20:00|2064.3|2064|2064.2|2063.9|2064.6|2064.3|2064.1|2063.8|18
1717644300000|2024-06-06 03:25:00|2064.3|2064|2064.1|2063.8|2064.6|2064.3|2064.1|2063.8|14
1717644600000|2024-06-06 03:30:00|2064.2|2063.9|2064.2|2063.9|2064.5|2064.2|2064|2063.7|24
1717644900000|2024-06-06 03:35:00|2064.3|2064|2064.2|2063.9|2064.4|2064.1|2064|2063.7|21
1717645200000|2024-06-06 03:40:00|2064.1|2063.8|2063.3|2063|2064.2|2063.9|2063.3|2063|23
1717645500000|2024-06-06 03:45:00|2063.4|2063.1|2063.9|2063.6|2064|2063.7|2063.2|2062.9|17
1717645800000|2024-06-06 03:50:00|2063.8|2063.5|2063.1|2062.8|2063.9|2063.6|2063.1|2062.8|24
1717646100000|2024-06-06 03:55:00|2063.2|2062.9|2062.8|2062.5|2063.2|2062.9|2062.8|2062.5|13
1717646400000|2024-06-06 04:00:00|2062.7|2062.4|2062.6|2062.3|2062.8|2062.5|2062.5|2062.2|22
1717646700000|2024-06-06 04:05:00|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2062.1|2061.8|24
1717647000000|2024-06-06 04:10:00|2062.4|2062.1|2062.1|2061.8|2062.4|2062.1|2062|2061.7|13
1717647300000|2024-06-06 04:15:00|2062.2|2061.9|2062.3|2062|2062.5|2062.2|2062.1|2061.8|17
1717647600000|2024-06-06 04:20:00|2062.4|2062.1|2062.2|2061.9|2062.5|2062.2|2062|2061.7|18
1717647900000|2024-06-06 04:25:00|2062.3|2062|2062.6|2062.3|2062.6|2062.3|2062.3|2062|0
1717648200000|2024-06-06 04:30:00|2062.5|2062.2|2062.4|2062.1|2062.6|2062.3|2062.4|2062.1|17
1717648500000|2024-06-06 04:35:00|2062.5|2062.2|2062.7|2062.4|2062.8|2062.5|2062.5|2062.2|14
1717648800000|2024-06-06 04:40:00|2062.6|2062.3|2062.7|2062.4|2062.8|2062.5|2062.6|2062.3|10
1717649100000|2024-06-06 04:45:00|2062.8|2062.5|2062.8|2062.5|2062.9|2062.6|2062.6|2062.3|22
1717649400000|2024-06-06 04:50:00|2062.7|2062.4|2062.8|2062.5|2062.9|2062.6|2062.6|2062.3|12
1717649700000|2024-06-06 04:55:00|2062.9|2062.6|2062.7|2062.4|2062.9|2062.6|2062.7|2062.4|6
1717650000000|2024-06-06 05:00:00|2062.6|2062.3|2061.9|2061.6|2062.6|2062.3|2061.9|2061.6|36
1717650300000|2024-06-06 05:05:00|2062|2061.7|2062.3|2062|2062.6|2062.3|2062|2061.7|25
1717650600000|2024-06-06 05:10:00|2062.4|2062.1|2062.6|2062.3|2062.8|2062.5|2062.4|2062.1|19
1717650900000|2024-06-06 05:15:00|2062.5|2062.2|2062.5|2062.2|2062.6|2062.3|2062.3|2062|28
1717651200000|2024-06-06 05:20:00|2062.4|2062.1|2061.8|2061.5|2062.5|2062.2|2061.8|2061.5|14
1717651500000|2024-06-06 05:25:00|2061.9|2061.6|2061.5|2061.2|2061.9|2061.6|2061.5|2061.2|44
1717651800000|2024-06-06 05:30:00|2061.4|2061.1|2062.1|2061.8|2062.1|2061.8|2061.3|2061|25
1717652100000|2024-06-06 05:35:00|2062|2061.7|2061.4|2061.1|2062.2|2061.9|2061.2|2060.9|16
1717652400000|2024-06-06 05:40:00|2061.5|2061.2|2061.4|2061.1|2061.7|2061.4|2061.3|2061|56
1717652700000|2024-06-06 05:45:00|2061.3|2061|2061.3|2061|2061.5|2061.2|2061.2|2060.9|35
1717653000000|2024-06-06 05:50:00|2061.2|2060.9|2060.9|2060.6|2061.2|2060.9|2060.7|2060.4|63
1717653300000|2024-06-06 05:55:00|2061|2060.7|2061.1|2060.8|2061.4|2061.1|2061|2060.7|70
1717653600000|2024-06-06 06:00:00|2061|2060.7|2060.5|2060.2|2061.6|2061.3|2060.4|2060.1|138
1717653900000|2024-06-06 06:05:00|2060.4|2060.1|2060.5|2060.2|2061.1|2060.8|2060.4|2060.1|45
1717654200000|2024-06-06 06:10:00|2060.6|2060.3|2060.7|2060.4|2061.2|2060.9|2060.5|2060.2|30
1717654500000|2024-06-06 06:15:00|2060.6|2060.3|2060.2|2059.9|2060.6|2060.3|2059.9|2059.6|77
1717654800000|2024-06-06 06:20:00|2060.1|2059.8|2060.5|2060.2|2060.8|2060.5|2060.1|2059.8|37
1717655100000|2024-06-06 06:25:00|2060.4|2060.1|2060.7|2060.4|2060.9|2060.6|2060.2|2059.9|37
1717655400000|2024-06-06 06:30:00|2060.6|2060.3|2060|2059.7|2060.6|2060.3|2059.8|2059.5|46
1717655700000|2024-06-06 06:35:00|2059.9|2059.6|2059.8|2059.5|2060.6|2060.3|2059.7|2059.4|42
1717656000000|2024-06-06 06:40:00|2059.7|2059.4|2060.9|2060.6|2061|2060.7|2059.5|2059.2|46
1717656300000|2024-06-06 06:45:00|2060.8|2060.5|2061.8|2061.5|2061.9|2061.6|2060.8|2060.5|67
1717656600000|2024-06-06 06:50:00|2061.7|2061.4|2062.2|2061.9|2062.3|2062|2061.6|2061.3|47
1717656900000|2024-06-06 06:55:00|2062.1|2061.8|2062.4|2062.1|2062.7|2062.4|2061.7|2061.4|109
1717657200000|2024-06-06 07:00:00|2062.5|2062.2|2061.9|2061.6|2062.8|2062.5|2061.7|2061.4|149
1717657500000|2024-06-06 07:05:00|2061.8|2061.5|2061|2060.7|2061.8|2061.5|2060.5|2060.2|102
1717657800000|2024-06-06 07:10:00|2061.1|2060.8|2061.6|2061.3|2062|2061.7|2060.9|2060.6|144
1717658100000|2024-06-06 07:15:00|2061.4|2061.1|2062|2061.7|2062|2061.7|2061.2|2060.9|83
1717658400000|2024-06-06 07:20:00|2061.8|2061.5|2060.7|2060.4|2062|2061.7|2060.5|2060.2|85
1717658700000|2024-06-06 07:25:00|2060.6|2060.3|2060.7|2060.4|2060.8|2060.5|2059.9|2059.6|65
1717659000000|2024-06-06 07:30:00|2060.6|2060.3|2059.4|2059.1|2060.7|2060.4|2059.3|2059|105
1717659300000|2024-06-06 07:35:00|2059.5|2059.2|2059.9|2059.6|2060.2|2059.9|2059.5|2059.2|65
1717659600000|2024-06-06 07:40:00|2060|2059.7|2059.3|2059|2060.1|2059.8|2059.2|2058.9|63
1717659900000|2024-06-06 07:45:00|2059.1|2058.8|2059.4|2059.1|2059.5|2059.2|2058.7|2058.4|115
1717660200000|2024-06-06 07:50:00|2059.5|2059.2|2059.1|2058.8|2059.7|2059.4|2059|2058.7|74
1717660500000|2024-06-06 07:55:00|2059|2058.7|2059.9|2059.6|2060|2059.7|2058.8|2058.5|82
1717660800000|2024-06-06 08:00:00|2060|2059.7|2058.2|2057.9|2060.1|2059.8|2057.7|2057.4|393
1717661100000|2024-06-06 08:05:00|2058.1|2057.8|2057.8|2057.5|2059.4|2059.1|2057.8|2057.5|293
1717661400000|2024-06-06 08:10:00|2057.9|2057.6|2058.3|2058|2058.6|2058.3|2057.5|2057.2|132
1717661700000|2024-06-06 08:15:00|2058.2|2057.9|2058.9|2058.6|2059|2058.7|2058.2|2057.9|115
1717662000000|2024-06-06 08:20:00|2058.8|2058.5|2059|2058.7|2059.1|2058.8|2058.5|2058.2|75
1717662300000|2024-06-06 08:25:00|2058.9|2058.6|2058.3|2058|2059.1|2058.8|2058.2|2057.9|69
1717662600000|2024-06-06 08:30:00|2058.1|2057.8|2057.8|2057.5|2058.2|2057.9|2057.6|2057.3|74
1717662900000|2024-06-06 08:35:00|2057.7|2057.4|2057.3|2057|2058.3|2058|2057.3|2057|125
1717663200000|2024-06-06 08:40:00|2057.4|2057.1|2056.7|2056.4|2057.6|2057.3|2056.4|2056.1|160
1717663500000|2024-06-06 08:45:00|2056.5|2056.2|2055.6|2055.3|2056.8|2056.5|2055.3|2055|206
1717663800000|2024-06-06 08:50:00|2055.5|2055.2|2056|2055.7|2056.1|2055.8|2055.3|2055|113
1717664100000|2024-06-06 08:55:00|2055.9|2055.6|2055.2|2054.9|2056.1|2055.8|2055.1|2054.8|143
1717664400000|2024-06-06 09:00:00|2055.3|2055|2055.5|2055.2|2055.9|2055.6|2055.3|2055|166
1717664700000|2024-06-06 09:05:00|2055.6|2055.3|2055.9|2055.6|2056.3|2056|2055.6|2055.3|103
1717665000000|2024-06-06 09:10:00|2056|2055.7|2056|2055.7|2056.4|2056.1|2055.7|2055.4|84
1717665300000|2024-06-06 09:15:00|2056.1|2055.8|2055.9|2055.6|2056.5|2056.2|2055.9|2055.6|131
1717665600000|2024-06-06 09:20:00|2056|2055.7|2055.8|2055.5|2056.1|2055.8|2055.6|2055.3|65
1717665900000|2024-06-06 09:25:00|2055.9|2055.6|2055.6|2055.3|2055.9|2055.6|2055.5|2055.2|72
1717666200000|2024-06-06 09:30:00|2055.7|2055.4|2055.3|2055|2055.7|2055.4|2054.9|2054.6|112
1717666500000|2024-06-06 09:35:00|2055.2|2054.9|2055.9|2055.6|2056.2|2055.9|2055.1|2054.8|82
1717666800000|2024-06-06 09:40:00|2055.8|2055.5|2056.2|2055.9|2056.3|2056|2055.6|2055.3|65
1717667100000|2024-06-06 09:45:00|2056.1|2055.8|2056.1|2055.8|2056.3|2056|2055.7|2055.4|72
1717667400000|2024-06-06 09:50:00|2056|2055.7|2057.1|2056.8|2057.1|2056.8|2056|2055.7|147
1717667700000|2024-06-06 09:55:00|2057|2056.7|2057.8|2057.5|2058|2057.7|2056.8|2056.5|117
1717668000000|2024-06-06 10:00:00|2057.7|2057.4|2057.7|2057.4|2057.9|2057.6|2057.2|2056.9|81
1717668300000|2024-06-06 10:05:00|2057.8|2057.5|2057.9|2057.6|2058.2|2057.9|2057.3|2057|75
1717668600000|2024-06-06 10:10:00|2057.8|2057.5|2058.2|2057.9|2058.2|2057.9|2057.4|2057.1|87
1717668900000|2024-06-06 10:15:00|2058.3|2058|2058.5|2058.2|2058.8|2058.5|2057.8|2057.5|147
1717669200000|2024-06-06 10:20:00|2058.6|2058.3|2057.9|2057.6|2058.9|2058.6|2057.8|2057.5|68
1717669500000|2024-06-06 10:25:00|2057.8|2057.5|2057.9|2057.6|2058.2|2057.9|2057.4|2057.1|50
1717669800000|2024-06-06 10:30:00|2058|2057.7|2057.4|2057.1|2058.1|2057.8|2057.4|2057.1|39
1717670100000|2024-06-06 10:35:00|2057.3|2057|2057|2056.7|2057.5|2057.2|2056.8|2056.5|56
1717670400000|2024-06-06 10:40:00|2057.1|2056.8|2056.5|2056.2|2057.1|2056.8|2056.4|2056.1|63
1717670700000|2024-06-06 10:45:00|2056.4|2056.1|2056.8|2056.5|2056.8|2056.5|2056.4|2056.1|61
1717671000000|2024-06-06 10:50:00|2056.9|2056.6|2056.6|2056.3|2057.2|2056.9|2056.6|2056.3|54
1717671300000|2024-06-06 10:55:00|2056.5|2056.2|2056.7|2056.4|2057.2|2056.9|2056.5|2056.2|29
1717671600000|2024-06-06 11:00:00|2056.8|2056.5|2057.5|2057.2|2057.6|2057.3|2056.8|2056.5|117
1717671900000|2024-06-06 11:05:00|2057.6|2057.3|2057.4|2057.1|2057.7|2057.4|2057.2|2056.9|51
1717672200000|2024-06-06 11:10:00|2057.6|2057.3|2057.6|2057.3|2057.9|2057.6|2057.3|2057|79
1717672500000|2024-06-06 11:15:00|2057.5|2057.2|2057.5|2057.2|2058.1|2057.8|2057|2056.7|144
1717672800000|2024-06-06 11:20:00|2057.4|2057.1|2057.8|2057.5|2057.8|2057.5|2057.2|2056.9|100
1717673100000|2024-06-06 11:25:00|2057.7|2057.4|2057.1|2056.8|2058|2057.7|2057.1|2056.8|177
1717673400000|2024-06-06 11:30:00|2057|2056.7|2056.5|2056.2|2057.4|2057.1|2056.4|2056.1|82
1717673700000|2024-06-06 11:35:00|2056.4|2056.1|2057.3|2057|2057.3|2057|2056.4|2056.1|145
1717674000000|2024-06-06 11:40:00|2057.2|2056.9|2056.2|2055.9|2057.3|2057|2056.1|2055.8|89
1717674300000|2024-06-06 11:45:00|2056.1|2055.8|2056.3|2056|2056.6|2056.3|2055.9|2055.6|186
1717674600000|2024-06-06 11:50:00|2056.2|2055.9|2056.7|2056.4|2056.7|2056.4|2056.2|2055.9|65
1717674900000|2024-06-06 11:55:00|2056.6|2056.3|2057|2056.7|2057.3|2057|2056.6|2056.3|102
1717675200000|2024-06-06 12:00:00|2056.9|2056.6|2057.9|2057.6|2057.9|2057.6|2056.8|2056.5|379
1717675500000|2024-06-06 12:05:00|2057.7|2057.4|2056.8|2056.5|2058|2057.7|2056.8|2056.5|229
1717675800000|2024-06-06 12:10:00|2056.9|2056.6|2056.9|2056.6|2057.7|2057.4|2056.6|2056.3|243
1717676100000|2024-06-06 12:15:00|2056.6|2056.3|2057.6|2057.3|2058.6|2058.3|2054.4|2054.1|650
1717676400000|2024-06-06 12:20:00|2057.7|2057.4|2055.7|2055.4|2057.9|2057.6|2054.1|2053.8|322
1717676700000|2024-06-06 12:25:00|2055.8|2055.5|2055.5|2055.2|2055.9|2055.6|2054.1|2053.8|265
1717677000000|2024-06-06 12:30:00|2057.5|2057.2|2055.2|2054.9|2061.6|2061.3|2054.7|2054.4|1518
1717677300000|2024-06-06 12:35:00|2054.9|2054.6|2053.2|2052.9|2055.7|2055.4|2053.1|2052.8|635
1717677600000|2024-06-06 12:40:00|2053|2052.7|2056.2|2055.9|2056.4|2056.1|2052.2|2051.9|829
1717677900000|2024-06-06 12:45:00|2056.1|2055.8|2055.3|2055|2056.6|2056.3|2055.1|2054.8|214
1717678200000|2024-06-06 12:50:00|2055.2|2054.9|2055.6|2055.3|2055.8|2055.5|2054.3|2054|253
1717678500000|2024-06-06 12:55:00|2055.5|2055.2|2055|2054.7|2055.6|2055.3|2054.5|2054.2|224
1717678800000|2024-06-06 13:00:00|2054.9|2054.6|2053.8|2053.5|2055.1|2054.8|2053.2|2052.9|393
1717679100000|2024-06-06 13:05:00|2053.7|2053.4|2053.6|2053.3|2054.2|2053.9|2053.1|2052.8|312
1717679400000|2024-06-06 13:10:00|2053.8|2053.5|2053|2052.7|2053.8|2053.5|2051|2050.7|637
1717679700000|2024-06-06 13:15:00|2052.9|2052.6|2053.6|2053.3|2053.8|2053.5|2051.7|2051.4|607
1717680000000|2024-06-06 13:20:00|2053.5|2053.2|2054.6|2054.3|2054.8|2054.5|2053.3|2053|384
1717680300000|2024-06-06 13:25:00|2054.5|2054.2|2055.5|2055.2|2056.8|2056.5|2054.4|2054.1|1247
1717680600000|2024-06-06 13:30:00|2055.2|2054.9|2054.7|2054.4|2059|2058.7|2053.1|2052.8|6248
1717680900000|2024-06-06 13:35:00|2054.3|2054|2054.9|2054.6|2056.4|2056.1|2051.9|2051.6|3199
1717681200000|2024-06-06 13:40:00|2054.6|2054.3|2060.7|2060.4|2060.7|2060.4|2054.2|2053.9|3076
1717681500000|2024-06-06 13:45:00|2060.6|2060.3|2061.4|2061.1|2061.9|2061.6|2059.3|2059|2701
1717681800000|2024-06-06 13:50:00|2061.5|2061.2|2059.9|2059.6|2061.8|2061.5|2058.7|2058.4|2174
1717682100000|2024-06-06 13:55:00|2060|2059.7|2057.6|2057.3|2062|2061.7|2057.6|2057.3|2592
1717682400000|2024-06-06 14:00:00|2057.8|2057.5|2054.3|2054|2058.2|2057.9|2053.9|2053.6|2392
1717682700000|2024-06-06 14:05:00|2054.2|2053.9|2058.3|2058|2058.8|2058.5|2053.6|2053.3|1553
1717683000000|2024-06-06 14:10:00|2058.4|2058.1|2054.1|2053.8|2059|2058.7|2054|2053.7|1443
1717683300000|2024-06-06 14:15:00|2054.2|2053.9|2054.2|2053.9|2055.5|2055.2|2052.9|2052.6|1406
1717683600000|2024-06-06 14:20:00|2054.3|2054|2053.2|2052.9|2054.4|2054.1|2051.9|2051.6|1874
1717683900000|2024-06-06 14:25:00|2053.1|2052.8|2052.1|2051.8|2053.6|2053.3|2050.2|2049.9|3435
1717684200000|2024-06-06 14:30:00|2051.8|2051.5|2052.3|2052|2052.7|2052.4|2050|2049.7|3130
1717684500000|2024-06-06 14:35:00|2052.2|2051.9|2053.4|2053.1|2053.9|2053.6|2051.4|2051.1|1365
1717684800000|2024-06-06 14:40:00|2053.3|2053|2052.8|2052.5|2053.3|2053|2051.8|2051.5|1639
1717685100000|2024-06-06 14:45:00|2052.7|2052.4|2053.3|2053|2054.4|2054.1|2051.4|2051.1|1173
1717685400000|2024-06-06 14:50:00|2053.1|2052.8|2051.2|2050.9|2053.2|2052.9|2050.2|2049.9|1189
1717685700000|2024-06-06 14:55:00|2051.3|2051|2050.8|2050.5|2052.1|2051.8|2050.3|2050|922
1717686000000|2024-06-06 15:00:00|2050.7|2050.4|2051|2050.7|2052|2051.7|2050.4|2050.1|741
1717686300000|2024-06-06 15:05:00|2051.2|2050.9|2052.6|2052.3|2052.7|2052.4|2050.5|2050.2|666
1717686600000|2024-06-06 15:10:00|2052.5|2052.2|2053.6|2053.3|2053.7|2053.4|2052.4|2052.1|590
1717686900000|2024-06-06 15:15:00|2053.5|2053.2|2055.4|2055.1|2055.6|2055.3|2053.4|2053.1|785
1717687200000|2024-06-06 15:20:00|2055.5|2055.2|2053.6|2053.3|2056.1|2055.8|2053.6|2053.3|1423
1717687500000|2024-06-06 15:25:00|2053.7|2053.4|2054.9|2054.6|2055|2054.7|2052.6|2052.3|1268
1717687800000|2024-06-06 15:30:00|2054.7|2054.4|2053.2|2052.9|2055.3|2055|2052.9|2052.6|998
1717688100000|2024-06-06 15:35:00|2053.3|2053|2054.3|2054|2055.1|2054.8|2052.4|2052.1|964
1717688400000|2024-06-06 15:40:00|2054.1|2053.8|2053.4|2053.1|2055|2054.7|2053.2|2052.9|585
1717688700000|2024-06-06 15:45:00|2053.3|2053|2053.7|2053.4|2054.4|2054.1|2052.9|2052.6|577
1717689000000|2024-06-06 15:50:00|2053.8|2053.5|2053.1|2052.8|2054.1|2053.8|2052.9|2052.6|925
1717689300000|2024-06-06 15:55:00|2053.2|2052.9|2052.4|2052.1|2053.2|2052.9|2051.8|2051.5|624
1717689600000|2024-06-06 16:00:00|2052.3|2052|2050.1|2049.8|2052.5|2052.2|2050.1|2049.8|825
1717689900000|2024-06-06 16:05:00|2050|2049.7|2049.6|2049.3|2050.8|2050.5|2048.9|2048.6|806
1717690200000|2024-06-06 16:10:00|2049.7|2049.4|2048.7|2048.4|2049.9|2049.6|2048|2047.7|1355
1717690500000|2024-06-06 16:15:00|2048.6|2048.3|2048|2047.7|2048.9|2048.6|2046.8|2046.5|1162
1717690800000|2024-06-06 16:20:00|2047.9|2047.6|2047.2|2046.9|2048.1|2047.8|2046.6|2046.3|900
1717691100000|2024-06-06 16:25:00|2047.1|2046.8|2048.4|2048.1|2048.4|2048.1|2047|2046.7|656
1717691400000|2024-06-06 16:30:00|2048.5|2048.2|2047.6|2047.3|2048.6|2048.3|2047|2046.7|932
1717691700000|2024-06-06 16:35:00|2047.7|2047.4|2046|2045.7|2047.7|2047.4|2045|2044.7|1278
1717692000000|2024-06-06 16:40:00|2045.9|2045.6|2046.3|2046|2047.4|2047.1|2045.6|2045.3|928
1717692300000|2024-06-06 16:45:00|2046.2|2045.9|2047.5|2047.2|2047.7|2047.4|2046|2045.7|656
1717692600000|2024-06-06 16:50:00|2047.6|2047.3|2047.2|2046.9|2048.1|2047.8|2046.9|2046.6|428
1717692900000|2024-06-06 16:55:00|2047.1|2046.8|2046.5|2046.2|2047.2|2046.9|2045.8|2045.5|515
1717693200000|2024-06-06 17:00:00|2046.4|2046.1|2048|2047.7|2048.1|2047.8|2046|2045.7|639
1717693500000|2024-06-06 17:05:00|2048.1|2047.8|2046.2|2045.9|2048.1|2047.8|2045.7|2045.4|972
1717693800000|2024-06-06 17:10:00|2046.1|2045.8|2047.3|2047|2047.9|2047.6|2046.1|2045.8|756
1717694100000|2024-06-06 17:15:00|2047.4|2047.1|2049.1|2048.8|2049.3|2049|2047.1|2046.8|860
1717694400000|2024-06-06 17:20:00|2049.2|2048.9|2050.2|2049.9|2050.5|2050.2|2047.9|2047.6|1400
1717694700000|2024-06-06 17:25:00|2050|2049.7|2051.4|2051.1|2052|2051.7|2050|2049.7|1189
1717695000000|2024-06-06 17:30:00|2051.5|2051.2|2051.8|2051.5|2052.2|2051.9|2051|2050.7|922
1717695300000|2024-06-06 17:35:00|2051.9|2051.6|2054|2053.7|2054|2053.7|2051.9|2051.6|1241
1717695600000|2024-06-06 17:40:00|2053.9|2053.6|2054.7|2054.4|2054.8|2054.5|2053.4|2053.1|1372
1717695900000|2024-06-06 17:45:00|2054.8|2054.5|2052.8|2052.5|2054.8|2054.5|2052.6|2052.3|992
1717696200000|2024-06-06 17:50:00|2052.9|2052.6|2052.9|2052.6|2053.3|2053|2052|2051.7|462
1717696500000|2024-06-06 17:55:00|2052.8|2052.5|2051.5|2051.2|2053.1|2052.8|2051.3|2051|541
1717696800000|2024-06-06 18:00:00|2051.4|2051.1|2048.9|2048.6|2051.8|2051.5|2048.9|2048.6|1015
1717697100000|2024-06-06 18:05:00|2048.6|2048.3|2044.8|2044.5|2048.6|2048.3|2044.8|2044.5|1737
1717697400000|2024-06-06 18:10:00|2044.9|2044.6|2045.1|2044.8|2045.9|2045.6|2043.6|2043.3|1352
1717697700000|2024-06-06 18:15:00|2045.2|2044.9|2046.9|2046.6|2047.3|2047|2044|2043.7|1184
1717698000000|2024-06-06 18:20:00|2047|2046.7|2046.8|2046.5|2047.9|2047.6|2046.1|2045.8|654
1717698300000|2024-06-06 18:25:00|2046.7|2046.4|2047|2046.7|2047.4|2047.1|2046.3|2046|553
1717698600000|2024-06-06 18:30:00|2046.9|2046.6|2048.1|2047.8|2048.1|2047.8|2046|2045.7|832
1717698900000|2024-06-06 18:35:00|2048|2047.7|2048.3|2048|2048.5|2048.2|2047.1|2046.8|648
1717699200000|2024-06-06 18:40:00|2048.4|2048.1|2048.2|2047.9|2049.3|2049|2048.1|2047.8|730
1717699500000|2024-06-06 18:45:00|2048.3|2048|2049.6|2049.3|2049.8|2049.5|2048.2|2047.9|568
1717699800000|2024-06-06 18:50:00|2049.7|2049.4|2050.9|2050.6|2051.4|2051.1|2049.4|2049.1|1093
1717700100000|2024-06-06 18:55:00|2051|2050.7|2050|2049.7|2051.1|2050.8|2050|2049.7|691
1717700400000|2024-06-06 19:00:00|2049.9|2049.6|2049.8|2049.5|2050.7|2050.4|2049.2|2048.9|659
1717700700000|2024-06-06 19:05:00|2049.9|2049.6|2050.7|2050.4|2050.9|2050.6|2049.7|2049.4|662
1717701000000|2024-06-06 19:10:00|2050.8|2050.5|2049.4|2049.1|2051.2|2050.9|2049.4|2049.1|1147
1717701300000|2024-06-06 19:15:00|2049.5|2049.2|2050|2049.7|2050.6|2050.3|2049|2048.7|669
1717701600000|2024-06-06 19:20:00|2049.9|2049.6|2048.9|2048.6|2050|2049.7|2048.8|2048.5|696
1717701900000|2024-06-06 19:25:00|2048.8|2048.5|2050.4|2050.1|2051|2050.7|2048.3|2048|917
1717702200000|2024-06-06 19:30:00|2050.3|2050|2048.6|2048.3|2050.3|2050|2048.1|2047.8|949
1717702500000|2024-06-06 19:35:00|2048.4|2048.1|2047.2|2046.9|2048.8|2048.5|2047.1|2046.8|1039
1717702800000|2024-06-06 19:40:00|2047.1|2046.8|2048|2047.7|2048.7|2048.4|2047|2046.7|1240
1717703100000|2024-06-06 19:45:00|2047.9|2047.6|2048.7|2048.4|2049.1|2048.8|2046.9|2046.6|1566
1717703400000|2024-06-06 19:50:00|2048.8|2048.5|2049.1|2048.8|2049.5|2049.2|2047.8|2047.5|1913
1717703700000|2024-06-06 19:55:00|2049.2|2048.9|2049.3|2049|2049.6|2049.3|2047.6|2047.3|8068
1717704000000|2024-06-06 20:00:00|2049|2048.7|2048.1|2047.8|2049|2048.7|2047.2|2046.9|3782
1717704300000|2024-06-06 20:05:00|2048|2047.7|2048.4|2048.1|2048.6|2048.3|2047.8|2047.5|566
1717704600000|2024-06-06 20:10:00|2048.3|2048|2048.6|2048.3|2048.9|2048.6|2048.2|2047.9|572
1717704900000|2024-06-06 20:15:00|2048.7|2048.4|2048.7|2048.4|2049|2048.7|2048.4|2048.1|504
1717705200000|2024-06-06 20:20:00|2048.8|2048.5|2049.3|2049|2049.4|2049.1|2048.8|2048.5|120
1717705500000|2024-06-06 20:25:00|2049.4|2049.1|2048.7|2048.4|2049.4|2049.1|2048.7|2048.4|102
1717705800000|2024-06-06 20:30:00|2048.8|2048.5|2048.7|2048.4|2049|2048.7|2048.5|2048.2|60
1717706100000|2024-06-06 20:35:00|2048.6|2048.3|2048.8|2048.5|2048.8|2048.5|2048.6|2048.3|60
1717706400000|2024-06-06 20:40:00|2048.9|2048.6|2049|2048.7|2049.1|2048.8|2048.7|2048.4|276
1717706700000|2024-06-06 20:45:00|2049.1|2048.8|2049.1|2048.8|2049.2|2048.9|2048.6|2048.3|249
1717707000000|2024-06-06 20:50:00|2049.2|2048.9|2049|2048.7|2049.3|2049|2048.8|2048.5|188
1717707300000|2024-06-06 20:55:00|2049.1|2048.8|2049.7|2048.9|2049.9|2049.5|2049|2048.7|139
1717707600000|2024-06-06 21:00:00|2049.8|2049|2049.5|2048.7|2049.9|2049.1|2049.5|2048.7|0
1717707900000|2024-06-06 21:05:00|2049.6|2048.8|2049.5|2048.7|2049.6|2048.8|2049.5|2048.7|0
1717708200000|2024-06-06 21:10:00|2049.4|2048.6|2049.4|2048.6|2049.5|2048.7|2049.4|2048.6|0
1717708500000|2024-06-06 21:15:00|2049.5|2048.7|2049.3|2048.5|2049.5|2048.7|2049.2|2048.4|0
1717708800000|2024-06-06 21:20:00|2049.2|2048.4|2049.3|2048.5|2049.4|2048.6|2049.2|2048.4|0
1717709100000|2024-06-06 21:25:00|2049.4|2048.6|2049.4|2048.6|2049.4|2048.6|2049.4|2048.6|0
1717709400000|2024-06-06 21:30:00|2049.3|2048.5|2049.3|2048.5|2049.4|2048.6|2049.3|2048.5|0
1717709700000|2024-06-06 21:35:00|2049.4|2048.6|2049.4|2048.6|2049.4|2048.6|2049.3|2048.5|0
1717710900000|2024-06-06 21:55:00|2049.3|2048.5|2049.4|2048.6|2049.4|2048.6|2049.3|2048.5|0
1717711200000|2024-06-06 22:00:00|2050.4|2050.1|2050.4|2050.1|2050.6|2050.3|2049.6|2049.3|219
1717711500000|2024-06-06 22:05:00|2050.5|2050.2|2050|2049.7|2050.7|2050.4|2050|2049.7|84
1717711800000|2024-06-06 22:10:00|2050.1|2049.8|2050.5|2050.2|2050.5|2050.2|2049.8|2049.5|40
1717712100000|2024-06-06 22:15:00|2050.4|2050.1|2050.5|2050.2|2050.8|2050.5|2050.3|2050|39
1717712400000|2024-06-06 22:20:00|2050.6|2050.3|2050|2049.7|2050.6|2050.3|2049.7|2049.4|53
1717712700000|2024-06-06 22:25:00|2049.9|2049.6|2050.1|2049.8|2050.1|2049.8|2049.8|2049.5|4
1717713000000|2024-06-06 22:30:00|2050.2|2049.9|2050.5|2050.2|2050.5|2050.2|2050.1|2049.8|17
1717713300000|2024-06-06 22:35:00|2050.6|2050.3|2050.8|2050.5|2051.5|2051.2|2050.6|2050.3|102
1717713600000|2024-06-06 22:40:00|2050.9|2050.6|2051.5|2051.2|2051.5|2051.2|2050.9|2050.6|45
1717713900000|2024-06-06 22:45:00|2051.6|2051.3|2051.9|2051.6|2052.1|2051.8|2051.4|2051.1|111
1717714200000|2024-06-06 22:50:00|2052|2051.7|2052.5|2052.2|2052.5|2052.2|2051.9|2051.6|76
1717714500000|2024-06-06 22:55:00|2052.4|2052.1|2051.5|2051.2|2052.4|2052.1|2051.5|2051.2|22
1717714800000|2024-06-06 23:00:00|2051.6|2051.3|2051.4|2051.1|2052|2051.7|2051.3|2051|39
1717715100000|2024-06-06 23:05:00|2051.3|2051|2051.5|2051.2|2051.7|2051.4|2051.3|2051|20
1717715400000|2024-06-06 23:10:00|2051.4|2051.1|2051.9|2051.6|2051.9|2051.6|2051.4|2051.1|12
1717715700000|2024-06-06 23:15:00|2051.8|2051.5|2052.3|2052|2052.4|2052.1|2051.8|2051.5|19
1717716000000|2024-06-06 23:20:00|2052.2|2051.9|2051.9|2051.6|2052.3|2052|2051.8|2051.5|23
1717716300000|2024-06-06 23:25:00|2052.1|2051.8|2052.3|2052|2052.4|2052.1|2052.1|2051.8|28
1717716600000|2024-06-06 23:30:00|2052.4|2052.1|2051.8|2051.5|2052.4|2052.1|2051.7|2051.4|24
1717716900000|2024-06-06 23:35:00|2051.7|2051.4|2051.3|2051|2051.7|2051.4|2051.3|2051|38
1717717200000|2024-06-06 23:40:00|2051.4|2051.1|2051.3|2051|2051.4|2051.1|2051.2|2050.9|18
1717717500000|2024-06-06 23:45:00|2051.4|2051.1|2051.4|2051.1|2051.4|2051.1|2051.1|2050.8|21
1717717800000|2024-06-06 23:50:00|2051.5|2051.2|2051.4|2051.1|2051.9|2051.6|2051.4|2051.1|11
1717718100000|2024-06-06 23:55:00|2051.5|2051.2|2051.7|2051.4|2051.8|2051.5|2051.5|2051.2|15
1717718400000|2024-06-07 00:00:00|2051.8|2051.5|2051.7|2051.4|2051.9|2051.6|2051.1|2050.8|74
1717718700000|2024-06-07 00:05:00|2051.8|2051.5|2051.5|2051.2|2052|2051.7|2051.1|2050.8|57
1717719000000|2024-06-07 00:10:00|2051.4|2051.1|2051.7|2051.4|2051.8|2051.5|2051.3|2051|43
1717719300000|2024-06-07 00:15:00|2051.8|2051.5|2051.8|2051.5|2051.9|2051.6|2051.3|2051|38
1717719600000|2024-06-07 00:20:00|2051.9|2051.6|2052.1|2051.8|2052.1|2051.8|2051.5|2051.2|88
1717719900000|2024-06-07 00:25:00|2052|2051.7|2051.8|2051.5|2052|2051.7|2051.4|2051.1|31
1717720200000|2024-06-07 00:30:00|2051.7|2051.4|2051.5|2051.2|2052|2051.7|2051.4|2051.1|54
1717720500000|2024-06-07 00:35:00|2051.6|2051.3|2051.6|2051.3|2051.7|2051.4|2051.4|2051.1|43
1717720800000|2024-06-07 00:40:00|2051.5|2051.2|2051.9|2051.6|2051.9|2051.6|2051.5|2051.2|32
1717721100000|2024-06-07 00:45:00|2052|2051.7|2052.2|2051.9|2052.3|2052|2051.8|2051.5|49
1717721400000|2024-06-07 00:50:00|2052.1|2051.8|2052.4|2052.1|2052.4|2052.1|2052.1|2051.8|50
1717721700000|2024-06-07 00:55:00|2052.3|2052|2052.2|2051.9|2052.5|2052.2|2052.1|2051.8|21
1717722000000|2024-06-07 01:00:00|2052.3|2052|2052.2|2051.9|2052.5|2052.2|2052|2051.7|38
1717722300000|2024-06-07 01:05:00|2052.1|2051.8|2051.2|2050.9|2052.2|2051.9|2051.1|2050.8|28
1717722600000|2024-06-07 01:10:00|2051.3|2051|2051.2|2050.9|2051.6|2051.3|2051.2|2050.9|31
1717722900000|2024-06-07 01:15:00|2051.3|2051|2051.4|2051.1|2051.5|2051.2|2051.1|2050.8|27
1717723200000|2024-06-07 01:20:00|2051.3|2051|2051.5|2051.2|2051.5|2051.2|2051.2|2050.9|11
1717723500000|2024-06-07 01:25:00|2051.4|2051.1|2051.7|2051.4|2051.8|2051.5|2051.2|2050.9|18
1717723800000|2024-06-07 01:30:00|2051.8|2051.5|2052.3|2052|2052.4|2052.1|2051.7|2051.4|34
1717724100000|2024-06-07 01:35:00|2052.2|2051.9|2052|2051.7|2052.3|2052|2052|2051.7|6
1717724400000|2024-06-07 01:40:00|2052.1|2051.8|2052.5|2052.2|2052.5|2052.2|2051.9|2051.6|17
1717724700000|2024-06-07 01:45:00|2052.6|2052.3|2052.8|2052.5|2053.1|2052.8|2052.5|2052.2|67
1717725000000|2024-06-07 01:50:00|2052.7|2052.4|2052.9|2052.6|2053|2052.7|2052.7|2052.4|30
1717725300000|2024-06-07 01:55:00|2052.8|2052.5|2052.9|2052.6|2053|2052.7|2052.7|2052.4|40
1717725600000|2024-06-07 02:00:00|2052.8|2052.5|2052.8|2052.5|2052.9|2052.6|2052.4|2052.1|13
1717725900000|2024-06-07 02:05:00|2052.7|2052.4|2052.8|2052.5|2053.1|2052.8|2052.6|2052.3|16
1717726200000|2024-06-07 02:10:00|2052.9|2052.6|2053.2|2052.9|2053.3|2053|2052.8|2052.5|20
1717726500000|2024-06-07 02:15:00|2053.3|2053|2053.3|2053|2053.5|2053.2|2053.2|2052.9|51
1717726800000|2024-06-07 02:20:00|2053.4|2053.1|2053.8|2053.5|2053.8|2053.5|2053.3|2053|9
1717727100000|2024-06-07 02:25:00|2053.7|2053.4|2053.6|2053.3|2053.9|2053.6|2053.5|2053.2|47
1717727400000|2024-06-07 02:30:00|2053.7|2053.4|2053.7|2053.4|2053.9|2053.6|2053.6|2053.3|30
1717727700000|2024-06-07 02:35:00|2053.6|2053.3|2053.6|2053.3|2053.7|2053.4|2053.3|2053|23
1717728000000|2024-06-07 02:40:00|2053.7|2053.4|2053.9|2053.6|2053.9|2053.6|2053.5|2053.2|20
1717728300000|2024-06-07 02:45:00|2054|2053.7|2054.1|2053.8|2054.2|2053.9|2053.7|2053.4|46
1717728600000|2024-06-07 02:50:00|2054|2053.7|2054.2|2053.9|2054.4|2054.1|2054|2053.7|70
1717728900000|2024-06-07 02:55:00|2054.1|2053.8|2054.3|2054|2054.3|2054|2053.7|2053.4|72
1717729200000|2024-06-07 03:00:00|2054.2|2053.9|2054|2053.7|2054.3|2054|2053.8|2053.5|32
1717729500000|2024-06-07 03:05:00|2053.9|2053.6|2054.1|2053.8|2054.1|2053.8|2053.9|2053.6|13
1717729800000|2024-06-07 03:10:00|2054|2053.7|2053.9|2053.6|2054.2|2053.9|2053.9|2053.6|41
1717730100000|2024-06-07 03:15:00|2054|2053.7|2054|2053.7|2054|2053.7|2053.7|2053.4|11
1717730400000|2024-06-07 03:20:00|2054.1|2053.8|2053.7|2053.4|2054.1|2053.8|2053.6|2053.3|35
1717730700000|2024-06-07 03:25:00|2053.8|2053.5|2053.7|2053.4|2053.8|2053.5|2053.5|2053.2|13
1717731000000|2024-06-07 03:30:00|2053.8|2053.5|2053.3|2053|2053.8|2053.5|2053.1|2052.8|70
1717731300000|2024-06-07 03:35:00|2053.4|2053.1|2053.2|2052.9|2053.6|2053.3|2053.2|2052.9|8
1717731600000|2024-06-07 03:40:00|2053.1|2052.8|2052.9|2052.6|2053.1|2052.8|2052.9|2052.6|12
1717731900000|2024-06-07 03:45:00|2053|2052.7|2053.4|2053.1|2053.6|2053.3|2053|2052.7|30
1717732200000|2024-06-07 03:50:00|2053.5|2053.2|2053.4|2053.1|2053.6|2053.3|2053.2|2052.9|61
1717732500000|2024-06-07 03:55:00|2053.5|2053.2|2053.6|2053.3|2053.6|2053.3|2053.4|2053.1|33
1717732800000|2024-06-07 04:00:00|2053.7|2053.4|2054|2053.7|2054|2053.7|2053.7|2053.4|25
1717733100000|2024-06-07 04:05:00|2054.1|2053.8|2054.1|2053.8|2054.1|2053.8|2053.8|2053.5|24
1717733400000|2024-06-07 04:10:00|2054.2|2053.9|2054.3|2054|2054.3|2054|2054|2053.7|12
1717733700000|2024-06-07 04:15:00|2054.4|2054.1|2054.3|2054|2054.5|2054.2|2054.3|2054|115
1717734000000|2024-06-07 04:20:00|2054.2|2053.9|2054.2|2053.9|2054.3|2054|2054.1|2053.8|19
1717734300000|2024-06-07 04:25:00|2054.3|2054|2054.8|2054.5|2054.8|2054.5|2054.3|2054|49
1717734600000|2024-06-07 04:30:00|2054.9|2054.6|2053.7|2053.4|2055|2054.7|2053.7|2053.4|67
1717734900000|2024-06-07 04:35:00|2053.8|2053.5|2054|2053.7|2054.1|2053.8|2053.6|2053.3|21
1717735200000|2024-06-07 04:40:00|2054.1|2053.8|2053.7|2053.4|2054.1|2053.8|2053.7|2053.4|13
1717735500000|2024-06-07 04:45:00|2053.8|2053.5|2053.8|2053.5|2053.8|2053.5|2053.6|2053.3|11
1717735800000|2024-06-07 04:50:00|2053.9|2053.6|2054.1|2053.8|2054.1|2053.8|2053.9|2053.6|20
1717736100000|2024-06-07 04:55:00|2054.2|2053.9|2053.7|2053.4|2054.3|2054|2053.7|2053.4|26
1717736400000|2024-06-07 05:00:00|2053.8|2053.5|2053.9|2053.6|2054|2053.7|2053.7|2053.4|9
1717736700000|2024-06-07 05:05:00|2054|2053.7|2053.9|2053.6|2054|2053.7|2053.8|2053.5|19
1717737000000|2024-06-07 05:10:00|2054|2053.7|2053.5|2053.2|2054|2053.7|2053.5|2053.2|25
1717737300000|2024-06-07 05:15:00|2053.6|2053.3|2053.6|2053.3|2053.7|2053.4|2053.6|2053.3|2
1717737600000|2024-06-07 05:20:00|2053.7|2053.4|2053.9|2053.6|2053.9|2053.6|2053.4|2053.1|9
1717737900000|2024-06-07 05:25:00|2054|2053.7|2054.2|2053.9|2054.3|2054|2054|2053.7|26
1717738200000|2024-06-07 05:30:00|2054.3|2054|2054.4|2054.1|2054.4|2054.1|2053.9|2053.6|35
1717738500000|2024-06-07 05:35:00|2054.5|2054.2|2054.8|2054.5|2054.9|2054.6|2054.5|2054.2|44
1717738800000|2024-06-07 05:40:00|2054.9|2054.6|2054.6|2054.3|2055|2054.7|2054.4|2054.1|55
1717739100000|2024-06-07 05:45:00|2054.7|2054.4|2054.3|2054|2054.9|2054.6|2054.2|2053.9|47
1717739400000|2024-06-07 05:50:00|2054.2|2053.9|2054|2053.7|2054.2|2053.9|2053.9|2053.6|26
1717739700000|2024-06-07 05:55:00|2053.9|2053.6|2053.9|2053.6|2054.5|2054.2|2053.9|2053.6|60
1717740000000|2024-06-07 06:00:00|2054|2053.7|2054.1|2053.8|2054.1|2053.8|2053.3|2053|90
1717740300000|2024-06-07 06:05:00|2054|2053.7|2053.3|2053|2054.4|2054.1|2053.2|2052.9|163
1717740600000|2024-06-07 06:10:00|2053.2|2052.9|2053.5|2053.2|2054|2053.7|2053.2|2052.9|40
1717740900000|2024-06-07 06:15:00|2053.6|2053.3|2053.2|2052.9|2053.9|2053.6|2053.2|2052.9|57
1717741200000|2024-06-07 06:20:00|2053.3|2053|2053.9|2053.6|2054|2053.7|2053.2|2052.9|36
1717741500000|2024-06-07 06:25:00|2054|2053.7|2054.4|2054.1|2054.6|2054.3|2053.9|2053.6|37
1717741800000|2024-06-07 06:30:00|2054.5|2054.2|2054|2053.7|2054.5|2054.2|2053.9|2053.6|44
1717742100000|2024-06-07 06:35:00|2053.9|2053.6|2054.6|2054.3|2054.8|2054.5|2053.9|2053.6|29
1717742400000|2024-06-07 06:40:00|2054.5|2054.2|2053.9|2053.6|2054.5|2054.2|2053.6|2053.3|53
1717742700000|2024-06-07 06:45:00|2054|2053.7|2054.6|2054.3|2054.6|2054.3|2053.6|2053.3|68
1717743000000|2024-06-07 06:50:00|2054.5|2054.2|2055|2054.7|2055|2054.7|2054.5|2054.2|71
1717743300000|2024-06-07 06:55:00|2054.9|2054.6|2054|2053.7|2055|2054.7|2053.9|2053.6|101
1717743600000|2024-06-07 07:00:00|2054.1|2053.8|2055.2|2054.9|2055.8|2055.5|2054.1|2053.8|165
1717743900000|2024-06-07 07:05:00|2055.3|2055|2053.7|2053.4|2055.3|2055|2053.7|2053.4|130
1717744200000|2024-06-07 07:10:00|2053.8|2053.5|2054|2053.7|2054.7|2054.4|2053.3|2053|155
1717744500000|2024-06-07 07:15:00|2054.1|2053.8|2053.4|2053.1|2054.3|2054|2053.2|2052.9|77
1717744800000|2024-06-07 07:20:00|2053.5|2053.2|2051.5|2051.2|2053.5|2053.2|2051.5|2051.2|182
1717745100000|2024-06-07 07:25:00|2051.3|2051|2050.3|2050|2051.3|2051|2050.3|2050|134
1717745400000|2024-06-07 07:30:00|2050.2|2049.9|2050.5|2050.2|2050.8|2050.5|2050|2049.7|112
1717745700000|2024-06-07 07:35:00|2050.6|2050.3|2050|2049.7|2050.6|2050.3|2049.7|2049.4|81
1717746000000|2024-06-07 07:40:00|2049.8|2049.5|2051|2050.7|2051.1|2050.8|2049.8|2049.5|78
1717746300000|2024-06-07 07:45:00|2051.1|2050.8|2049.8|2049.5|2051.1|2050.8|2049.7|2049.4|59
1717746600000|2024-06-07 07:50:00|2049.7|2049.4|2050.5|2050.2|2050.5|2050.2|2049.6|2049.3|165
1717746900000|2024-06-07 07:55:00|2050.7|2050.4|2049.9|2049.6|2050.7|2050.4|2049.2|2048.9|112
1717747200000|2024-06-07 08:00:00|2050|2049.7|2049|2048.7|2050.3|2050|2048.7|2048.4|110
1717747500000|2024-06-07 08:05:00|2049.1|2048.8|2049.1|2048.8|2049.4|2049.1|2048.4|2048.1|97
1717747800000|2024-06-07 08:10:00|2049|2048.7|2049.8|2049.5|2049.9|2049.6|2049|2048.7|80
1717748100000|2024-06-07 08:15:00|2049.9|2049.6|2048.9|2048.6|2050|2049.7|2048.5|2048.2|124
1717748400000|2024-06-07 08:20:00|2048.8|2048.5|2049.6|2049.3|2049.7|2049.4|2048.5|2048.2|87
1717748700000|2024-06-07 08:25:00|2049.7|2049.4|2050.4|2050.1|2050.5|2050.2|2049.6|2049.3|73
1717749000000|2024-06-07 08:30:00|2050.2|2049.9|2050.3|2050|2050.5|2050.2|2049.5|2049.2|71
1717749300000|2024-06-07 08:35:00|2050.4|2050.1|2049.5|2049.2|2050.4|2050.1|2049.5|2049.2|31
1717749600000|2024-06-07 08:40:00|2049.4|2049.1|2049.5|2049.2|2049.8|2049.5|2049.3|2049|53
1717749900000|2024-06-07 08:45:00|2049.6|2049.3|2049.2|2048.9|2050|2049.7|2049|2048.7|51
1717750200000|2024-06-07 08:50:00|2049.1|2048.8|2047.5|2047.2|2049.3|2049|2047.4|2047.1|102
1717750500000|2024-06-07 08:55:00|2047.7|2047.4|2048.4|2048.1|2048.4|2048.1|2047.2|2046.9|121
1717750800000|2024-06-07 09:00:00|2048.5|2048.2|2048.2|2047.9|2049.1|2048.8|2047.7|2047.4|97
1717751100000|2024-06-07 09:05:00|2048.1|2047.8|2048.5|2048.2|2048.9|2048.6|2048.1|2047.8|49
1717751400000|2024-06-07 09:10:00|2048.6|2048.3|2048.2|2047.9|2048.8|2048.5|2047.8|2047.5|49
1717751700000|2024-06-07 09:15:00|2048.1|2047.8|2047.2|2046.9|2048.2|2047.9|2047.1|2046.8|65
1717752000000|2024-06-07 09:20:00|2047.3|2047|2047.6|2047.3|2047.8|2047.5|2047.3|2047|39
1717752300000|2024-06-07 09:25:00|2047.5|2047.2|2048.2|2047.9|2048.6|2048.3|2047.4|2047.1|39
1717752600000|2024-06-07 09:30:00|2048.1|2047.8|2048.1|2047.8|2048.6|2048.3|2048|2047.7|28
1717752900000|2024-06-07 09:35:00|2048.2|2047.9|2048.5|2048.2|2048.6|2048.3|2048|2047.7|80
1717753200000|2024-06-07 09:40:00|2048.4|2048.1|2048.6|2048.3|2048.6|2048.3|2047.9|2047.6|36
1717753500000|2024-06-07 09:45:00|2048.5|2048.2|2048.1|2047.8|2048.8|2048.5|2048|2047.7|49
1717753800000|2024-06-07 09:50:00|2048|2047.7|2048.1|2047.8|2048.5|2048.2|2048|2047.7|38
1717754100000|2024-06-07 09:55:00|2048|2047.7|2047.8|2047.5|2048.4|2048.1|2047.7|2047.4|67
1717754400000|2024-06-07 10:00:00|2047.9|2047.6|2048.6|2048.3|2048.7|2048.4|2047.9|2047.6|48
1717754700000|2024-06-07 10:05:00|2048.5|2048.2|2046.8|2046.5|2048.5|2048.2|2046.3|2046|225
1717755000000|2024-06-07 10:10:00|2046.9|2046.6|2047.1|2046.8|2047.2|2046.9|2045.8|2045.5|109
1717755300000|2024-06-07 10:15:00|2047|2046.7|2046.6|2046.3|2047.2|2046.9|2046.5|2046.2|52
1717755600000|2024-06-07 10:20:00|2046.5|2046.2|2047|2046.7|2047|2046.7|2046.2|2045.9|39
1717755900000|2024-06-07 10:25:00|2046.9|2046.6|2046.4|2046.1|2046.9|2046.6|2045.8|2045.5|49
1717756200000|2024-06-07 10:30:00|2046.3|2046|2046.4|2046.1|2046.6|2046.3|2045.9|2045.6|39
1717756500000|2024-06-07 10:35:00|2046.5|2046.2|2046.3|2046|2046.8|2046.5|2045.9|2045.6|103
1717756800000|2024-06-07 10:40:00|2046.5|2046.2|2045.1|2044.8|2046.7|2046.4|2045.1|2044.8|175
1717757100000|2024-06-07 10:45:00|2044.8|2044.5|2043.4|2043.1|2045|2044.7|2042.7|2042.4|371
1717757400000|2024-06-07 10:50:00|2043.3|2043|2044|2043.7|2044.2|2043.9|2043.1|2042.8|123
1717757700000|2024-06-07 10:55:00|2044.1|2043.8|2044|2043.7|2044.2|2043.9|2043.4|2043.1|89
1717758000000|2024-06-07 11:00:00|2044.1|2043.8|2044.3|2044|2044.4|2044.1|2043.3|2043|176
1717758300000|2024-06-07 11:05:00|2044.4|2044.1|2045|2044.7|2045.1|2044.8|2044.3|2044|143
1717758600000|2024-06-07 11:10:00|2044.9|2044.6|2044.3|2044|2045.3|2045|2044.3|2044|206
1717758900000|2024-06-07 11:15:00|2044.2|2043.9|2045.4|2045.1|2045.5|2045.2|2044.1|2043.8|137
1717759200000|2024-06-07 11:20:00|2045.3|2045|2044.7|2044.4|2045.6|2045.3|2044.3|2044|78
1717759500000|2024-06-07 11:25:00|2044.6|2044.3|2044.2|2043.9|2044.7|2044.4|2042.7|2042.4|128
1717759800000|2024-06-07 11:30:00|2044.1|2043.8|2045.3|2045|2045.4|2045.1|2044.1|2043.8|82
1717760100000|2024-06-07 11:35:00|2045.2|2044.9|2045.8|2045.5|2046|2045.7|2045.2|2044.9|101
1717760400000|2024-06-07 11:40:00|2045.9|2045.6|2046.3|2046|2046.7|2046.4|2045.9|2045.6|146
1717760700000|2024-06-07 11:45:00|2046.2|2045.9|2045.6|2045.3|2046.5|2046.2|2045|2044.7|123
1717761000000|2024-06-07 11:50:00|2045.9|2045.6|2046.6|2046.3|2046.8|2046.5|2045.8|2045.5|154
1717761300000|2024-06-07 11:55:00|2046.5|2046.2|2046|2045.7|2046.6|2046.3|2045.9|2045.6|89
1717761600000|2024-06-07 12:00:00|2046.1|2045.8|2046|2045.7|2046.5|2046.2|2045.7|2045.4|253
1717761900000|2024-06-07 12:05:00|2045.9|2045.6|2045.7|2045.4|2045.9|2045.6|2045.3|2045|149
1717762200000|2024-06-07 12:10:00|2045.8|2045.5|2046.2|2045.9|2046.5|2046.2|2045.5|2045.2|168
1717762500000|2024-06-07 12:15:00|2046.1|2045.8|2045.7|2045.4|2046.9|2046.6|2045.7|2045.4|273
1717762800000|2024-06-07 12:20:00|2045.6|2045.3|2045.7|2045.4|2046|2045.7|2044.9|2044.6|203
1717763100000|2024-06-07 12:25:00|2045.8|2045.5|2046.2|2045.9|2046.7|2046.4|2045.2|2044.9|552
1717763400000|2024-06-07 12:30:00|2047.8|2047.5|2024|2023.7|2049.6|2049.3|2016|2015.7|7322
1717763700000|2024-06-07 12:35:00|2023.7|2023.4|2025.1|2024.8|2026.9|2026.6|2021.1|2020.8|2690
1717764000000|2024-06-07 12:40:00|2024.8|2024.5|2020.1|2019.8|2024.8|2024.5|2019.6|2019.3|2373
1717764300000|2024-06-07 12:45:00|2019.9|2019.6|2021.8|2021.5|2022.8|2022.5|2017.9|2017.6|2171
1717764600000|2024-06-07 12:50:00|2021.7|2021.4|2023|2022.7|2025.7|2025.4|2021.7|2021.4|1539
1717764900000|2024-06-07 12:55:00|2022.9|2022.6|2023.6|2023.3|2024.5|2024.2|2020.9|2020.6|1527
1717765200000|2024-06-07 13:00:00|2023.7|2023.4|2025.9|2025.6|2026.1|2025.8|2022|2021.7|1232
1717765500000|2024-06-07 13:05:00|2026|2025.7|2025.6|2025.3|2026.5|2026.2|2023.8|2023.5|1901
1717765800000|2024-06-07 13:10:00|2025.7|2025.4|2023.2|2022.9|2026|2025.7|2023.2|2022.9|888
1717766100000|2024-06-07 13:15:00|2023|2022.7|2027.8|2027.5|2028.4|2028.1|2022.7|2022.4|1384
1717766400000|2024-06-07 13:20:00|2027.7|2027.4|2026.9|2026.6|2028.3|2028|2024.8|2024.5|882
1717766700000|2024-06-07 13:25:00|2027.2|2026.9|2027.6|2027.3|2028.6|2028.3|2025.7|2025.4|1126
1717767000000|2024-06-07 13:30:00|2026.8|2026.5|2021|2020.7|2029.1|2028.8|2020.3|2020|9716
1717767300000|2024-06-07 13:35:00|2020.7|2020.4|2025.5|2025.2|2026.7|2026.4|2018.8|2018.5|5073
1717767600000|2024-06-07 13:40:00|2025.3|2025|2035.7|2035.4|2036|2035.7|2025|2024.7|4902
1717767900000|2024-06-07 13:45:00|2036|2035.7|2034.9|2034.6|2036|2035.7|2031.8|2031.5|3418
1717768200000|2024-06-07 13:50:00|2035|2034.7|2033|2032.7|2037.7|2037.4|2031.9|2031.6|2960
1717768500000|2024-06-07 13:55:00|2033.1|2032.8|2031.4|2031.1|2033.3|2033|2029|2028.7|2532
1717768800000|2024-06-07 14:00:00|2031.5|2031.2|2034.8|2034.5|2035.2|2034.9|2028.8|2028.5|2841
1717769100000|2024-06-07 14:05:00|2034.9|2034.6|2036.5|2036.2|2037.1|2036.8|2034|2033.7|1829
1717769400000|2024-06-07 14:10:00|2036.4|2036.1|2036.3|2036|2036.8|2036.5|2033.4|2033.1|1351
1717769700000|2024-06-07 14:15:00|2036.4|2036.1|2036.6|2036.3|2037.1|2036.8|2034|2033.7|1750
1717770000000|2024-06-07 14:20:00|2036.5|2036.2|2038.9|2038.6|2039.1|2038.8|2034.2|2033.9|2066
1717770300000|2024-06-07 14:25:00|2038.8|2038.5|2039.2|2038.9|2039.8|2039.5|2037.5|2037.2|1079
1717770600000|2024-06-07 14:30:00|2039.3|2039|2036.3|2036|2039.7|2039.4|2035.1|2034.8|1467
1717770900000|2024-06-07 14:35:00|2036.4|2036.1|2041|2040.7|2041.2|2040.9|2035.6|2035.3|2016
1717771200000|2024-06-07 14:40:00|2040.9|2040.6|2042.1|2041.8|2042.8|2042.5|2040.3|2040|1615
1717771500000|2024-06-07 14:45:00|2042.2|2041.9|2041.6|2041.3|2043.8|2043.5|2041|2040.7|1565
1717771800000|2024-06-07 14:50:00|2041.7|2041.4|2037.6|2037.3|2041.7|2041.4|2037.2|2036.9|1166
1717772100000|2024-06-07 14:55:00|2037.7|2037.4|2035.5|2035.2|2038.2|2037.9|2035.1|2034.8|1405
1717772400000|2024-06-07 15:00:00|2035.4|2035.1|2033.1|2032.8|2035.4|2035.1|2032.2|2031.9|1714
1717772700000|2024-06-07 15:05:00|2033.3|2033|2031.1|2030.8|2033.6|2033.3|2030.1|2029.8|1545
1717773000000|2024-06-07 15:10:00|2031|2030.7|2032.3|2032|2032.4|2032.1|2029.4|2029.1|1107
1717773300000|2024-06-07 15:15:00|2032.2|2031.9|2029.1|2028.8|2032.8|2032.5|2028.7|2028.4|1076
1717773600000|2024-06-07 15:20:00|2029.2|2028.9|2031.2|2030.9|2031.4|2031.1|2027.2|2026.9|1622
1717773900000|2024-06-07 15:25:00|2031.3|2031|2030.5|2030.2|2031.6|2031.3|2029.6|2029.3|1352
1717774200000|2024-06-07 15:30:00|2030.6|2030.3|2030.5|2030.2|2031.5|2031.2|2029.5|2029.2|1096
1717774500000|2024-06-07 15:35:00|2030.6|2030.3|2030.5|2030.2|2031.1|2030.8|2029|2028.7|872
1717774800000|2024-06-07 15:40:00|2030.7|2030.4|2030.8|2030.5|2031.6|2031.3|2030.5|2030.2|877
1717775100000|2024-06-07 15:45:00|2030.7|2030.4|2032|2031.7|2032.5|2032.2|2030.6|2030.3|619
1717775400000|2024-06-07 15:50:00|2031.9|2031.6|2031.5|2031.2|2032.6|2032.3|2031.2|2030.9|612
1717775700000|2024-06-07 15:55:00|2031.6|2031.3|2031.7|2031.4|2032.5|2032.2|2030.9|2030.6|686
1717776000000|2024-06-07 16:00:00|2031.8|2031.5|2031.1|2030.8|2032|2031.7|2029.7|2029.4|968
1717776300000|2024-06-07 16:05:00|2031|2030.7|2031.5|2031.2|2032.1|2031.8|2029.8|2029.5|909
1717776600000|2024-06-07 16:10:00|2031.6|2031.3|2030.1|2029.8|2031.9|2031.6|2030|2029.7|811
1717776900000|2024-06-07 16:15:00|2030.3|2030|2031.4|2031.1|2031.8|2031.5|2030.2|2029.9|538
1717777200000|2024-06-07 16:20:00|2031.3|2031|2032.4|2032.1|2032.5|2032.2|2030.5|2030.2|424
1717777500000|2024-06-07 16:25:00|2032.5|2032.2|2033.9|2033.6|2033.9|2033.6|2032.4|2032.1|1347
1717777800000|2024-06-07 16:30:00|2034|2033.7|2032.6|2032.3|2035.2|2034.9|2032|2031.7|1505
1717778100000|2024-06-07 16:35:00|2032.5|2032.2|2031.5|2031.2|2033|2032.7|2031.1|2030.8|743
1717778400000|2024-06-07 16:40:00|2031.6|2031.3|2030.9|2030.6|2032|2031.7|2030.2|2029.9|700
1717778700000|2024-06-07 16:45:00|2031|2030.7|2029.2|2028.9|2031.2|2030.9|2028.6|2028.3|1212
1717779000000|2024-06-07 16:50:00|2029.1|2028.8|2030.9|2030.6|2031|2030.7|2029.1|2028.8|701
1717779300000|2024-06-07 16:55:00|2031|2030.7|2032.7|2032.4|2032.7|2032.4|2030.7|2030.4|596
1717779600000|2024-06-07 17:00:00|2032.6|2032.3|2028.9|2028.6|2032.6|2032.3|2028.6|2028.3|1201
1717779900000|2024-06-07 17:05:00|2028.8|2028.5|2029.5|2029.2|2030.6|2030.3|2028.8|2028.5|430
1717780200000|2024-06-07 17:10:00|2029.6|2029.3|2030|2029.7|2030.8|2030.5|2028.5|2028.2|728
1717780500000|2024-06-07 17:15:00|2029.9|2029.6|2031.1|2030.8|2031.3|2031|2029.8|2029.5|700
1717780800000|2024-06-07 17:20:00|2031|2030.7|2032.6|2032.3|2033.1|2032.8|2030.6|2030.3|800
1717781100000|2024-06-07 17:25:00|2032.7|2032.4|2029.8|2029.5|2032.8|2032.5|2029.1|2028.8|977
1717781400000|2024-06-07 17:30:00|2029.7|2029.4|2028.6|2028.3|2030.1|2029.8|2028.5|2028.2|836
1717781700000|2024-06-07 17:35:00|2028.7|2028.4|2029.1|2028.8|2029.9|2029.6|2028.1|2027.8|692
1717782000000|2024-06-07 17:40:00|2029|2028.7|2029.1|2028.8|2029.2|2028.9|2027.3|2027|719
1717782300000|2024-06-07 17:45:00|2029.2|2028.9|2028.6|2028.3|2029.9|2029.6|2028|2027.7|713
1717782600000|2024-06-07 17:50:00|2028.7|2028.4|2028.6|2028.3|2029.4|2029.1|2028.5|2028.2|597
1717782900000|2024-06-07 17:55:00|2028.5|2028.2|2027.5|2027.2|2029.1|2028.8|2027.5|2027.2|669
1717783200000|2024-06-07 18:00:00|2027.2|2026.9|2023.5|2023.2|2027.6|2027.3|2023.1|2022.8|2126
1717783500000|2024-06-07 18:05:00|2023.8|2023.5|2022.2|2021.9|2024.1|2023.8|2021.2|2020.9|1994
1717783800000|2024-06-07 18:10:00|2022|2021.7|2019.5|2019.2|2022.9|2022.6|2019.1|2018.8|1865
1717784100000|2024-06-07 18:15:00|2019.4|2019.1|2020.2|2019.9|2021|2020.7|2018.7|2018.4|1989
1717784400000|2024-06-07 18:20:00|2020|2019.7|2023.1|2022.8|2023.5|2023.2|2019.8|2019.5|1622
1717784700000|2024-06-07 18:25:00|2023.4|2023.1|2024|2023.7|2025.2|2024.9|2022.9|2022.6|1175
1717785000000|2024-06-07 18:30:00|2023.7|2023.4|2024.5|2024.2|2025.6|2025.3|2023.5|2023.2|943
1717785300000|2024-06-07 18:35:00|2024.4|2024.1|2026.6|2026.3|2027|2026.7|2024.2|2023.9|1026
1717785600000|2024-06-07 18:40:00|2026.5|2026.2|2027.6|2027.3|2027.6|2027.3|2026.5|2026.2|1000
1717785900000|2024-06-07 18:45:00|2027.5|2027.2|2027.6|2027.3|2028.5|2028.2|2027|2026.7|712
1717786200000|2024-06-07 18:50:00|2027.7|2027.4|2027.7|2027.4|2028.1|2027.8|2026.2|2025.9|957
1717786500000|2024-06-07 18:55:00|2027.6|2027.3|2025.7|2025.4|2027.8|2027.5|2025.5|2025.2|675
1717786800000|2024-06-07 19:00:00|2025.6|2025.3|2025.9|2025.6|2026.5|2026.2|2023.8|2023.5|801
1717787100000|2024-06-07 19:05:00|2025.8|2025.5|2023.4|2023.1|2026.3|2026|2023.1|2022.8|974
1717787400000|2024-06-07 19:10:00|2023.3|2023|2022.8|2022.5|2024.2|2023.9|2021.5|2021.2|1626
1717787700000|2024-06-07 19:15:00|2023|2022.7|2023.2|2022.9|2024.8|2024.5|2022.9|2022.6|876
1717788000000|2024-06-07 19:20:00|2023.1|2022.8|2023.8|2023.5|2024.6|2024.3|2022.2|2021.9|1019
1717788300000|2024-06-07 19:25:00|2023.7|2023.4|2025.7|2025.4|2026|2025.7|2023.3|2023|785
1717788600000|2024-06-07 19:30:00|2025.4|2025.1|2026.3|2026|2027|2026.7|2024.6|2024.3|962
1717788900000|2024-06-07 19:35:00|2026.1|2025.8|2026.1|2025.8|2026.9|2026.6|2025.6|2025.3|1190
1717789200000|2024-06-07 19:40:00|2026.2|2025.9|2025.9|2025.6|2026.7|2026.4|2025.3|2025|862
1717789500000|2024-06-07 19:45:00|2025.8|2025.5|2026.2|2025.9|2026.3|2026|2024.8|2024.5|1493
1717789800000|2024-06-07 19:50:00|2025.4|2025.1|2025.9|2025.6|2026.8|2026.5|2024.2|2023.9|3151
1717790100000|2024-06-07 19:55:00|2026|2025.7|2024.7|2024.4|2027.3|2027|2023.8|2023.5|10919
1717790400000|2024-06-07 20:00:00|2024.6|2024.3|2024.6|2024.3|2025.1|2024.8|2023.4|2023.1|4055
1717790700000|2024-06-07 20:05:00|2024.5|2024.2|2023.3|2023|2025.2|2024.9|2023.2|2022.9|1339
1717791000000|2024-06-07 20:10:00|2023.2|2022.9|2023.2|2022.9|2024.1|2023.8|2023|2022.7|1358
1717791300000|2024-06-07 20:15:00|2023|2022.7|2023.6|2023.3|2024.1|2023.8|2022.8|2022.5|562
1717791600000|2024-06-07 20:20:00|2023.5|2023.2|2023.8|2023.5|2024.1|2023.8|2023.5|2023.2|315
1717791900000|2024-06-07 20:25:00|2023.9|2023.6|2023.9|2023.6|2024|2023.7|2023.3|2023|404
1717792200000|2024-06-07 20:30:00|2023.8|2023.5|2023.9|2023.6|2024|2023.7|2023.5|2023.2|264
1717792500000|2024-06-07 20:35:00|2024|2023.7|2024.4|2024.1|2024.4|2024.1|2023.9|2023.6|264
1717792800000|2024-06-07 20:40:00|2024.3|2024|2024.4|2024.1|2024.5|2024.2|2024.2|2023.9|226
1717793100000|2024-06-07 20:45:00|2024.5|2024.2|2025.5|2025.2|2025.7|2025.4|2024.3|2024|336
1717793400000|2024-06-07 20:50:00|2025.6|2025.3|2026.3|2026|2026.5|2026.2|2025.5|2025.2|461
1717793700000|2024-06-07 20:55:00|2026.4|2026.1|2026|2025.2|2026.5|2026.2|2025.4|2025.1|361
1717970400000|2024-06-09 22:00:00|2023|2022.7|2023.6|2023.3|2024.2|2023.9|2021.7|2021.4|511
1717970700000|2024-06-09 22:05:00|2023.5|2023.2|2023|2022.7|2023.7|2023.4|2022.3|2022|246
1717971000000|2024-06-09 22:10:00|2023.1|2022.8|2022.7|2022.4|2023.4|2023.1|2022.5|2022.2|149
1717971300000|2024-06-09 22:15:00|2022.6|2022.3|2022.3|2022|2023.5|2023.2|2022.2|2021.9|159
1717971600000|2024-06-09 22:20:00|2022.4|2022.1|2022|2021.7|2022.4|2022.1|2021.3|2021|198
1717971900000|2024-06-09 22:25:00|2022.1|2021.8|2021.3|2021|2022.3|2022|2021|2020.7|205
1717972200000|2024-06-09 22:30:00|2021.6|2021.3|2022|2021.7|2022.3|2022|2021.4|2021.1|96
1717972500000|2024-06-09 22:35:00|2022.1|2021.8|2021.9|2021.6|2022.7|2022.4|2021.8|2021.5|177
1717972800000|2024-06-09 22:40:00|2022|2021.7|2021.5|2021.2|2022.1|2021.8|2021.1|2020.8|66
1717973100000|2024-06-09 22:45:00|2021.4|2021.1|2020.7|2020.4|2021.4|2021.1|2020.7|2020.4|53
1717973400000|2024-06-09 22:50:00|2020.8|2020.5|2020.1|2019.8|2021.1|2020.8|2019.9|2019.6|192
1717973700000|2024-06-09 22:55:00|2020|2019.7|2020.3|2020|2020.4|2020.1|2019.4|2019.1|128
1717974000000|2024-06-09 23:00:00|2020.2|2019.9|2020.6|2020.3|2020.9|2020.6|2019.7|2019.4|104
1717974300000|2024-06-09 23:05:00|2020.7|2020.4|2020.6|2020.3|2020.8|2020.5|2020.3|2020|53
1717974600000|2024-06-09 23:10:00|2020.4|2020.1|2020.4|2020.1|2020.6|2020.3|2019.9|2019.6|53
1717974900000|2024-06-09 23:15:00|2020.3|2020|2020.8|2020.5|2021|2020.7|2020.3|2020|43
1717975200000|2024-06-09 23:20:00|2020.7|2020.4|2020.6|2020.3|2020.7|2020.4|2019.9|2019.6|74
1717975500000|2024-06-09 23:25:00|2020.5|2020.2|2020.7|2020.4|2020.7|2020.4|2020.3|2020|19
1717975800000|2024-06-09 23:30:00|2020.8|2020.5|2021|2020.7|2021|2020.7|2020.3|2020|104
1717976100000|2024-06-09 23:35:00|2021.1|2020.8|2020.2|2019.9|2021.1|2020.8|2020.2|2019.9|253
1717976400000|2024-06-09 23:40:00|2020.3|2020|2019.9|2019.6|2020.5|2020.2|2019.7|2019.4|29
1717976700000|2024-06-09 23:45:00|2019.8|2019.5|2019.9|2019.6|2020.1|2019.8|2019.7|2019.4|53
1717977000000|2024-06-09 23:50:00|2020|2019.7|2020.5|2020.2|2020.6|2020.3|2020|2019.7|38
1717977300000|2024-06-09 23:55:00|2020.4|2020.1|2020|2019.7|2020.5|2020.2|2019.9|2019.6|56
1717977600000|2024-06-10 00:00:00|2020.1|2019.8|2021.6|2021.3|2022.1|2021.8|2020.1|2019.8|172
1717977900000|2024-06-10 00:05:00|2021.5|2021.2|2020.5|2020.2|2021.8|2021.5|2020.2|2019.9|152
1717978200000|2024-06-10 00:10:00|2020.4|2020.1|2020|2019.7|2020.6|2020.3|2019.7|2019.4|54
1717978500000|2024-06-10 00:15:00|2020.1|2019.8|2019.5|2019.2|2020.1|2019.8|2019|2018.7|109
1717978800000|2024-06-10 00:20:00|2019.6|2019.3|2019.9|2019.6|2019.9|2019.6|2019.3|2019|25
1717979100000|2024-06-10 00:25:00|2019.8|2019.5|2019.3|2019|2019.9|2019.6|2019.2|2018.9|66
1717979400000|2024-06-10 00:30:00|2019.4|2019.1|2019.5|2019.2|2019.9|2019.6|2019.3|2019|56
1717979700000|2024-06-10 00:35:00|2019.4|2019.1|2019.2|2018.9|2019.4|2019.1|2018.9|2018.6|48
1717980000000|2024-06-10 00:40:00|2019.1|2018.8|2020.1|2019.8|2020.1|2019.8|2019|2018.7|48
1717980300000|2024-06-10 00:45:00|2020|2019.7|2020.2|2019.9|2020.5|2020.2|2020|2019.7|36
1717980600000|2024-06-10 00:50:00|2020.1|2019.8|2019.7|2019.4|2020.2|2019.9|2019.5|2019.2|47
1717980900000|2024-06-10 00:55:00|2019.8|2019.5|2020.3|2020|2020.4|2020.1|2019.8|2019.5|29
1717981200000|2024-06-10 01:00:00|2020.2|2019.9|2020.3|2020|2020.3|2020|2020.1|2019.8|38
1717981500000|2024-06-10 01:05:00|2020.2|2019.9|2020.4|2020.1|2020.7|2020.4|2020.1|2019.8|35
1717981800000|2024-06-10 01:10:00|2020.5|2020.2|2020.4|2020.1|2020.7|2020.4|2020.3|2020|16
1717982100000|2024-06-10 01:15:00|2020.5|2020.2|2020.4|2020.1|2020.5|2020.2|2020.1|2019.8|29
1717982400000|2024-06-10 01:20:00|2020.3|2020|2020|2019.7|2020.3|2020|2019.9|2019.6|33
1717982700000|2024-06-10 01:25:00|2019.9|2019.6|2020|2019.7|2020.2|2019.9|2019.5|2019.2|55
1717983000000|2024-06-10 01:30:00|2019.9|2019.6|2020.1|2019.8|2020.5|2020.2|2019.9|2019.6|45
1717983300000|2024-06-10 01:35:00|2020.2|2019.9|2020|2019.7|2020.2|2019.9|2019.6|2019.3|63
1717983600000|2024-06-10 01:40:00|2019.9|2019.6|2019.5|2019.2|2020|2019.7|2019.5|2019.2|56
1717983900000|2024-06-10 01:45:00|2019.6|2019.3|2019.5|2019.2|2019.8|2019.5|2019.5|2019.2|49
1717984200000|2024-06-10 01:50:00|2019.6|2019.3|2019.7|2019.4|2019.7|2019.4|2019.5|2019.2|32
1717984500000|2024-06-10 01:55:00|2019.6|2019.3|2019.8|2019.5|2020.1|2019.8|2019.5|2019.2|124
1717984800000|2024-06-10 02:00:00|2019.7|2019.4|2019.5|2019.2|2019.7|2019.4|2019.3|2019|52
1717985100000|2024-06-10 02:05:00|2019.6|2019.3|2019.6|2019.3|2019.8|2019.5|2019.6|2019.3|24
1717985400000|2024-06-10 02:10:00|2019.5|2019.2|2019.4|2019.1|2019.6|2019.3|2019.3|2019|47
1717985700000|2024-06-10 02:15:00|2019.5|2019.2|2019.7|2019.4|2019.7|2019.4|2019.4|2019.1|17
1717986000000|2024-06-10 02:20:00|2019.6|2019.3|2019.5|2019.2|2019.7|2019.4|2019.5|2019.2|30
1717986300000|2024-06-10 02:25:00|2019.4|2019.1|2019.2|2018.9|2019.5|2019.2|2019.2|2018.9|26
1717986600000|2024-06-10 02:30:00|2019.1|2018.8|2019.1|2018.8|2019.3|2019|2018.8|2018.5|49
1717986900000|2024-06-10 02:35:00|2019|2018.7|2019.4|2019.1|2019.4|2019.1|2019|2018.7|10
1717987200000|2024-06-10 02:40:00|2019.3|2019|2019.1|2018.8|2019.3|2019|2019.1|2018.8|30
1717987500000|2024-06-10 02:45:00|2019.2|2018.9|2019.5|2019.2|2019.5|2019.2|2019.1|2018.8|20
1717987800000|2024-06-10 02:50:00|2019.6|2019.3|2019.5|2019.2|2019.9|2019.6|2019.5|2019.2|21
1717988100000|2024-06-10 02:55:00|2019.6|2019.3|2019.5|2019.2|2019.6|2019.3|2019.4|2019.1|13
1717988400000|2024-06-10 03:00:00|2019.6|2019.3|2020.3|2020|2020.3|2020|2019.5|2019.2|52
1717988700000|2024-06-10 03:05:00|2020.2|2019.9|2020.6|2020.3|2020.6|2020.3|2020.1|2019.8|28
1717989000000|2024-06-10 03:10:00|2020.5|2020.2|2020.8|2020.5|2020.9|2020.6|2020.5|2020.2|50
1717989300000|2024-06-10 03:15:00|2020.7|2020.4|2020.8|2020.5|2021.1|2020.8|2020.7|2020.4|63
1717989600000|2024-06-10 03:20:00|2020.7|2020.4|2020.9|2020.6|2020.9|2020.6|2020.7|2020.4|19
1717989900000|2024-06-10 03:25:00|2020.8|2020.5|2020.9|2020.6|2021|2020.7|2020.8|2020.5|16
1717990200000|2024-06-10 03:30:00|2020.8|2020.5|2020.9|2020.6|2021|2020.7|2020.8|2020.5|54
1717990500000|2024-06-10 03:35:00|2020.8|2020.5|2020.5|2020.2|2021|2020.7|2020.4|2020.1|53
1717990800000|2024-06-10 03:40:00|2020.4|2020.1|2020|2019.7|2020.4|2020.1|2019.9|2019.6|38
1717991100000|2024-06-10 03:45:00|2019.9|2019.6|2019.5|2019.2|2020|2019.7|2019.4|2019.1|47
1717991400000|2024-06-10 03:50:00|2019.6|2019.3|2019.5|2019.2|2019.6|2019.3|2019.4|2019.1|21
1717991700000|2024-06-10 03:55:00|2019.4|2019.1|2019.5|2019.2|2019.6|2019.3|2019.3|2019|36
1717992000000|2024-06-10 04:00:00|2019.6|2019.3|2019.7|2019.4|2019.9|2019.6|2019.5|2019.2|44
1717992300000|2024-06-10 04:05:00|2019.6|2019.3|2019.3|2019|2019.7|2019.4|2019.3|2019|22
1717992600000|2024-06-10 04:10:00|2019.4|2019.1|2019.4|2019.1|2019.5|2019.2|2019.3|2019|25
1717992900000|2024-06-10 04:15:00|2019.3|2019|2019.2|2018.9|2019.5|2019.2|2018.9|2018.6|44
1717993200000|2024-06-10 04:20:00|2019.3|2019|2019.7|2019.4|2019.7|2019.4|2019.1|2018.8|47
1717993500000|2024-06-10 04:25:00|2019.6|2019.3|2019.5|2019.2|2019.7|2019.4|2019.4|2019.1|25
1717993800000|2024-06-10 04:30:00|2019.4|2019.1|2018.9|2018.6|2019.4|2019.1|2018.8|2018.5|102
1717994100000|2024-06-10 04:35:00|2018.8|2018.5|2019.3|2019|2019.4|2019.1|2018.8|2018.5|38
1717994400000|2024-06-10 04:40:00|2019.2|2018.9|2019.3|2019|2019.6|2019.3|2019|2018.7|61
1717994700000|2024-06-10 04:45:00|2019.2|2018.9|2019.6|2019.3|2019.7|2019.4|2019.2|2018.9|77
1717995000000|2024-06-10 04:50:00|2019.5|2019.2|2019.8|2019.5|2019.9|2019.6|2019.5|2019.2|61
1717995300000|2024-06-10 04:55:00|2019.7|2019.4|2019.5|2019.2|2019.8|2019.5|2019.3|2019|99
1717995600000|2024-06-10 05:00:00|2019.6|2019.3|2019.4|2019.1|2019.7|2019.4|2019.1|2018.8|60
1717995900000|2024-06-10 05:05:00|2019.3|2019|2019.3|2019|2019.5|2019.2|2019.1|2018.8|71
1717996200000|2024-06-10 05:10:00|2019.2|2018.9|2019.4|2019.1|2019.6|2019.3|2019.1|2018.8|47
1717996500000|2024-06-10 05:15:00|2019.3|2019|2019.4|2019.1|2019.5|2019.2|2019|2018.7|67
1717996800000|2024-06-10 05:20:00|2019.3|2019|2019.1|2018.8|2019.5|2019.2|2019|2018.7|58
1717997100000|2024-06-10 05:25:00|2019.2|2018.9|2019.1|2018.8|2019.2|2018.9|2018.9|2018.6|33
1717997400000|2024-06-10 05:30:00|2019|2018.7|2019|2018.7|2019.1|2018.8|2018.7|2018.4|68
1717997700000|2024-06-10 05:35:00|2019.1|2018.8|2018.8|2018.5|2019.1|2018.8|2018.5|2018.2|111
1717998000000|2024-06-10 05:40:00|2018.6|2018.3|2018.7|2018.4|2018.7|2018.4|2018.1|2017.8|60
1717998300000|2024-06-10 05:45:00|2018.6|2018.3|2018.3|2018|2018.8|2018.5|2018.3|2018|25
1717998600000|2024-06-10 05:50:00|2018.2|2017.9|2018.6|2018.3|2018.7|2018.4|2018.2|2017.9|81
1717998900000|2024-06-10 05:55:00|2018.7|2018.4|2018.5|2018.2|2019|2018.7|2018.3|2018|69
1717999200000|2024-06-10 06:00:00|2018.6|2018.3|2016.4|2016.1|2018.6|2018.3|2016.2|2015.9|366
1717999500000|2024-06-10 06:05:00|2016.3|2016|2016.4|2016.1|2016.6|2016.3|2015.7|2015.4|153
1717999800000|2024-06-10 06:10:00|2016.3|2016|2017.6|2017.3|2017.7|2017.4|2016.3|2016|71
1718000100000|2024-06-10 06:15:00|2017.5|2017.2|2017.4|2017.1|2017.6|2017.3|2016.7|2016.4|64
1718000400000|2024-06-10 06:20:00|2017.5|2017.2|2016.8|2016.5|2017.6|2017.3|2016.6|2016.3|94
1718000700000|2024-06-10 06:25:00|2016.7|2016.4|2015.8|2015.5|2017.1|2016.8|2015.8|2015.5|151
1718001000000|2024-06-10 06:30:00|2015.7|2015.4|2016.4|2016.1|2016.5|2016.2|2015.5|2015.2|135
1718001300000|2024-06-10 06:35:00|2016.5|2016.2|2016.4|2016.1|2017|2016.7|2016.3|2016|71
1718001600000|2024-06-10 06:40:00|2016.3|2016|2016.5|2016.2|2017|2016.7|2016.2|2015.9|50
1718001900000|2024-06-10 06:45:00|2016.3|2016|2015.8|2015.5|2016.7|2016.4|2015.1|2014.8|165
1718002200000|2024-06-10 06:50:00|2015.7|2015.4|2016.2|2015.9|2016.6|2016.3|2015.5|2015.2|78
1718002500000|2024-06-10 06:55:00|2016.3|2016|2013.8|2013.5|2016.7|2016.4|2013|2012.7|242
1718002800000|2024-06-10 07:00:00|2014.2|2013.9|2013.4|2013.1|2014.6|2014.3|2011.1|2010.8|478
1718003100000|2024-06-10 07:05:00|2013.3|2013|2013.2|2012.9|2014|2013.7|2013.1|2012.8|235
1718003400000|2024-06-10 07:10:00|2013.3|2013|2012.9|2012.6|2013.8|2013.5|2012|2011.7|195
1718003700000|2024-06-10 07:15:00|2013|2012.7|2011.9|2011.6|2013.6|2013.3|2011.4|2011.1|200
1718004000000|2024-06-10 07:20:00|2012|2011.7|2013|2012.7|2013.2|2012.9|2011.8|2011.5|132
1718004300000|2024-06-10 07:25:00|2013.1|2012.8|2012.8|2012.5|2013.2|2012.9|2012|2011.7|88
1718004600000|2024-06-10 07:30:00|2012.7|2012.4|2013.2|2012.9|2013.6|2013.3|2012|2011.7|137
1718004900000|2024-06-10 07:35:00|2012.9|2012.6|2011.8|2011.5|2013.3|2013|2011.2|2010.9|189
1718005200000|2024-06-10 07:40:00|2011.7|2011.4|2011.1|2010.8|2012|2011.7|2011|2010.7|94
1718005500000|2024-06-10 07:45:00|2011|2010.7|2011.5|2011.2|2012.2|2011.9|2010.6|2010.3|144
1718005800000|2024-06-10 07:50:00|2011.4|2011.1|2012.8|2012.5|2013.2|2012.9|2011.4|2011.1|108
1718006100000|2024-06-10 07:55:00|2012.9|2012.6|2013.6|2013.3|2013.7|2013.4|2012.5|2012.2|107
1718006400000|2024-06-10 08:00:00|2013.7|2013.4|2012.6|2012.3|2013.9|2013.6|2011.8|2011.5|206
1718006700000|2024-06-10 08:05:00|2012.5|2012.2|2010.7|2010.4|2012.8|2012.5|2010.7|2010.4|202
1718007000000|2024-06-10 08:10:00|2010.8|2010.5|2011.1|2010.8|2012.2|2011.9|2010.7|2010.4|221
1718007300000|2024-06-10 08:15:00|2011|2010.7|2011.1|2010.8|2011.4|2011.1|2010.5|2010.2|184
1718007600000|2024-06-10 08:20:00|2011.3|2011|2012.1|2011.8|2012.2|2011.9|2011.3|2011|128
1718007900000|2024-06-10 08:25:00|2012|2011.7|2011.3|2011|2012.5|2012.2|2011.2|2010.9|119
1718008200000|2024-06-10 08:30:00|2011.2|2010.9|2011.7|2011.4|2012.1|2011.8|2011.2|2010.9|115
1718008500000|2024-06-10 08:35:00|2011.6|2011.3|2011.1|2010.8|2011.9|2011.6|2010.8|2010.5|149
1718008800000|2024-06-10 08:40:00|2011.2|2010.9|2011.2|2010.9|2011.5|2011.2|2010.6|2010.3|149
1718009100000|2024-06-10 08:45:00|2011.1|2010.8|2010.6|2010.3|2011.7|2011.4|2010.6|2010.3|142
1718009400000|2024-06-10 08:50:00|2010.7|2010.4|2009.9|2009.6|2011.3|2011|2009.9|2009.6|160
1718009700000|2024-06-10 08:55:00|2010.1|2009.8|2009.1|2008.8|2010.2|2009.9|2008.9|2008.6|331
1718010000000|2024-06-10 09:00:00|2009|2008.7|2008.8|2008.5|2010|2009.7|2008.7|2008.4|217
1718010300000|2024-06-10 09:05:00|2008.7|2008.4|2009|2008.7|2009.4|2009.1|2008.5|2008.2|156
1718010600000|2024-06-10 09:10:00|2008.9|2008.6|2008.7|2008.4|2009.5|2009.2|2008.6|2008.3|119
1718010900000|2024-06-10 09:15:00|2008.6|2008.3|2009|2008.7|2009.2|2008.9|2008.5|2008.2|167
1718011200000|2024-06-10 09:20:00|2008.9|2008.6|2007|2006.7|2009.3|2009|2006.8|2006.5|343
1718011500000|2024-06-10 09:25:00|2006.9|2006.6|2008.3|2008|2008.5|2008.2|2006.5|2006.2|357
1718011800000|2024-06-10 09:30:00|2008.2|2007.9|2010.1|2009.8|2010.1|2009.8|2008.1|2007.8|167
1718012100000|2024-06-10 09:35:00|2010.2|2009.9|2009.8|2009.5|2010.2|2009.9|2008.9|2008.6|174
1718012400000|2024-06-10 09:40:00|2009.7|2009.4|2009.2|2008.9|2010.5|2010.2|2009.2|2008.9|676
1718012700000|2024-06-10 09:45:00|2009.1|2008.8|2008.6|2008.3|2009.7|2009.4|2008.4|2008.1|158
1718013000000|2024-06-10 09:50:00|2008.7|2008.4|2009|2008.7|2009.6|2009.3|2008.6|2008.3|157
1718013300000|2024-06-10 09:55:00|2008.9|2008.6|2009.5|2009.2|2009.7|2009.4|2008.7|2008.4|188
1718013600000|2024-06-10 10:00:00|2009.4|2009.1|2009.9|2009.6|2010.2|2009.9|2009|2008.7|186
1718013900000|2024-06-10 10:05:00|2009.8|2009.5|2011|2010.7|2011.2|2010.9|2009.7|2009.4|141
1718014200000|2024-06-10 10:10:00|2010.9|2010.6|2010.4|2010.1|2010.9|2010.6|2009.9|2009.6|126
1718014500000|2024-06-10 10:15:00|2010.3|2010|2011|2010.7|2011.6|2011.3|2010.3|2010|210
1718014800000|2024-06-10 10:20:00|2010.9|2010.6|2010.8|2010.5|2011.4|2011.1|2010.4|2010.1|159
1718015100000|2024-06-10 10:25:00|2010.9|2010.6|2011.6|2011.3|2011.6|2011.3|2010.4|2010.1|172
1718015400000|2024-06-10 10:30:00|2011.5|2011.2|2013.5|2013.2|2013.6|2013.3|2011.2|2010.9|251
1718015700000|2024-06-10 10:35:00|2013.4|2013.1|2013.2|2012.9|2013.8|2013.5|2012.6|2012.3|163
1718016000000|2024-06-10 10:40:00|2013.3|2013|2013.2|2012.9|2013.8|2013.5|2013|2012.7|215
1718016300000|2024-06-10 10:45:00|2013.3|2013|2013.6|2013.3|2014.2|2013.9|2013.1|2012.8|300
1718016600000|2024-06-10 10:50:00|2013.4|2013.1|2012.1|2011.8|2013.7|2013.4|2012.1|2011.8|182
1718016900000|2024-06-10 10:55:00|2012.2|2011.9|2012.1|2011.8|2012.4|2012.1|2011.9|2011.6|169
1718017200000|2024-06-10 11:00:00|2012.3|2012|2012.3|2012|2013|2012.7|2011.9|2011.6|169
1718017500000|2024-06-10 11:05:00|2012.4|2012.1|2013.2|2012.9|2013.4|2013.1|2012.3|2012|147
1718017800000|2024-06-10 11:10:00|2013.3|2013|2014.3|2014|2014.3|2014|2013.3|2013|155
1718018100000|2024-06-10 11:15:00|2014.2|2013.9|2014.9|2014.6|2015.2|2014.9|2014.2|2013.9|294
1718018400000|2024-06-10 11:20:00|2015|2014.7|2014.8|2014.5|2015.2|2014.9|2014.3|2014|256
1718018700000|2024-06-10 11:25:00|2014.7|2014.4|2014.7|2014.4|2015|2014.7|2014.5|2014.2|146
1718019000000|2024-06-10 11:30:00|2014.8|2014.5|2015.6|2015.3|2015.7|2015.4|2014|2013.7|321
1718019300000|2024-06-10 11:35:00|2015.5|2015.2|2014.9|2014.6|2015.9|2015.6|2014.3|2014|280
1718019600000|2024-06-10 11:40:00|2014.8|2014.5|2015.2|2014.9|2015.3|2015|2014.3|2014|181
1718019900000|2024-06-10 11:45:00|2015.3|2015|2014.9|2014.6|2015.4|2015.1|2014|2013.7|260
1718020200000|2024-06-10 11:50:00|2015|2014.7|2015.3|2015|2016.1|2015.8|2014.9|2014.6|354
1718020500000|2024-06-10 11:55:00|2015.4|2015.1|2014.8|2014.5|2015.8|2015.5|2014.6|2014.3|258
1718020800000|2024-06-10 12:00:00|2014.9|2014.6|2014.8|2014.5|2015.2|2014.9|2014.4|2014.1|493
1718021100000|2024-06-10 12:05:00|2014.9|2014.6|2014.6|2014.3|2014.9|2014.6|2014.1|2013.8|383
1718021400000|2024-06-10 12:10:00|2014.5|2014.2|2014.1|2013.8|2015.2|2014.9|2014|2013.7|305
1718021700000|2024-06-10 12:15:00|2014.2|2013.9|2013.8|2013.5|2015|2014.7|2013.7|2013.4|352
1718022000000|2024-06-10 12:20:00|2013.7|2013.4|2013.4|2013.1|2014.8|2014.5|2012.9|2012.6|371
1718022300000|2024-06-10 12:25:00|2013.3|2013|2012|2011.7|2013.7|2013.4|2012|2011.7|423
1718022600000|2024-06-10 12:30:00|2012.1|2011.8|2011.1|2010.8|2012.1|2011.8|2010.9|2010.6|349
1718022900000|2024-06-10 12:35:00|2011.2|2010.9|2010.1|2009.8|2011.2|2010.9|2009.7|2009.4|1189
1718023200000|2024-06-10 12:40:00|2010|2009.7|2009.6|2009.3|2010.4|2010.1|2009.4|2009.1|646
1718023500000|2024-06-10 12:45:00|2009.7|2009.4|2008.3|2008|2009.8|2009.5|2008.2|2007.9|514
1718023800000|2024-06-10 12:50:00|2008.4|2008.1|2006.3|2006|2009.2|2008.9|2006.3|2006|629
1718024100000|2024-06-10 12:55:00|2006.4|2006.1|2005.3|2005|2007|2006.7|2005.1|2004.8|695
1718024400000|2024-06-10 13:00:00|2005.4|2005.1|2005.5|2005.2|2006.4|2006.1|2004.6|2004.3|546
1718024700000|2024-06-10 13:05:00|2005.6|2005.3|2005.1|2004.8|2006.1|2005.8|2004.5|2004.2|575
1718025000000|2024-06-10 13:10:00|2005|2004.7|2005.7|2005.4|2005.8|2005.5|2004.5|2004.2|880
1718025300000|2024-06-10 13:15:00|2005.6|2005.3|2003.8|2003.5|2006.4|2006.1|2003.7|2003.4|1013
1718025600000|2024-06-10 13:20:00|2003.9|2003.6|2003.1|2002.8|2004.1|2003.8|2002.8|2002.5|773
1718025900000|2024-06-10 13:25:00|2003|2002.7|2006.8|2006.5|2006.9|2006.6|2002.8|2002.5|2369
1718026200000|2024-06-10 13:30:00|2006.7|2006.4|2008.3|2008|2008.6|2008.3|2001.8|2001.5|9844
1718026500000|2024-06-10 13:35:00|2008.4|2008.1|2005.1|2004.8|2008.5|2008.2|2003.7|2003.4|4298
1718026800000|2024-06-10 13:40:00|2005.2|2004.9|2011.5|2011.2|2011.5|2011.2|2004.7|2004.4|4280
1718027100000|2024-06-10 13:45:00|2011.4|2011.1|2009.6|2009.3|2011.8|2011.5|2007.4|2007.1|2735
1718027400000|2024-06-10 13:50:00|2009.8|2009.5|2010|2009.7|2011.6|2011.3|2008.1|2007.8|2732
1718027700000|2024-06-10 13:55:00|2009.9|2009.6|2012.3|2012|2012.4|2012.1|2009|2008.7|2480
1718028000000|2024-06-10 14:00:00|2012.4|2012.1|2014.6|2014.3|2014.7|2014.4|2011.4|2011.1|2293
1718028300000|2024-06-10 14:05:00|2014.3|2014|2016.2|2015.9|2016.9|2016.6|2014.1|2013.8|2296
1718028600000|2024-06-10 14:10:00|2016.3|2016|2017.1|2016.8|2017.3|2017|2014.5|2014.2|2074
1718028900000|2024-06-10 14:15:00|2017.2|2016.9|2018.9|2018.6|2020.2|2019.9|2016.8|2016.5|2123
1718029200000|2024-06-10 14:20:00|2019.1|2018.8|2019.1|2018.8|2019.9|2019.6|2017.9|2017.6|1591
1718029500000|2024-06-10 14:25:00|2019|2018.7|2019.1|2018.8|2019.2|2018.9|2017.1|2016.8|1332
1718029800000|2024-06-10 14:30:00|2019|2018.7|2020.4|2020.1|2020.7|2020.4|2017.3|2017|1569
1718030100000|2024-06-10 14:35:00|2020.6|2020.3|2022|2021.7|2022.9|2022.6|2020.3|2020|1343
1718030400000|2024-06-10 14:40:00|2021.8|2021.5|2021.5|2021.2|2022.2|2021.9|2020.3|2020|1556
1718030700000|2024-06-10 14:45:00|2021.6|2021.3|2022.9|2022.6|2024.1|2023.8|2021.6|2021.3|1208
1718031000000|2024-06-10 14:50:00|2022.8|2022.5|2022.3|2022|2023.4|2023.1|2022.1|2021.8|934
1718031300000|2024-06-10 14:55:00|2022.2|2021.9|2019.8|2019.5|2022.2|2021.9|2019.8|2019.5|958
1718031600000|2024-06-10 15:00:00|2019.9|2019.6|2019.6|2019.3|2020.9|2020.6|2019|2018.7|1084
1718031900000|2024-06-10 15:05:00|2019.7|2019.4|2020.1|2019.8|2020.5|2020.2|2018.8|2018.5|999
1718032200000|2024-06-10 15:10:00|2020.2|2019.9|2020.4|2020.1|2020.4|2020.1|2018.8|2018.5|881
1718032500000|2024-06-10 15:15:00|2020.3|2020|2021.5|2021.2|2021.5|2021.2|2019.4|2019.1|603
1718032800000|2024-06-10 15:20:00|2021.4|2021.1|2022.7|2022.4|2022.9|2022.6|2021.3|2021|1107
1718033100000|2024-06-10 15:25:00|2022.6|2022.3|2022.3|2022|2023.9|2023.6|2022.3|2022|981
1718033400000|2024-06-10 15:30:00|2022.8|2022.5|2023.9|2023.6|2023.9|2023.6|2022.4|2022.1|1396
1718033700000|2024-06-10 15:35:00|2023.8|2023.5|2022|2021.7|2023.9|2023.6|2021.7|2021.4|869
1718034000000|2024-06-10 15:40:00|2021.9|2021.6|2022.6|2022.3|2023.2|2022.9|2021.8|2021.5|803
1718034300000|2024-06-10 15:45:00|2022.8|2022.5|2023.7|2023.4|2023.7|2023.4|2022.6|2022.3|926
1718034600000|2024-06-10 15:50:00|2023.8|2023.5|2025.5|2025.2|2025.5|2025.2|2023.8|2023.5|1094
1718034900000|2024-06-10 15:55:00|2025.7|2025.4|2024.8|2024.5|2026.7|2026.4|2024.4|2024.1|967
1718035200000|2024-06-10 16:00:00|2025|2024.7|2023.9|2023.6|2025.3|2025|2023.6|2023.3|605
1718035500000|2024-06-10 16:05:00|2024|2023.7|2023.3|2023|2024.6|2024.3|2022.9|2022.6|879
1718035800000|2024-06-10 16:10:00|2023.4|2023.1|2024.1|2023.8|2024.1|2023.8|2022.5|2022.2|768
1718036100000|2024-06-10 16:15:00|2024.2|2023.9|2024.4|2024.1|2025.6|2025.3|2024.1|2023.8|646
1718036400000|2024-06-10 16:20:00|2024.3|2024|2025.4|2025.1|2025.9|2025.6|2024.2|2023.9|575
1718036700000|2024-06-10 16:25:00|2025.6|2025.3|2025|2024.7|2025.9|2025.6|2024.7|2024.4|695
1718037000000|2024-06-10 16:30:00|2025.1|2024.8|2024.8|2024.5|2025.7|2025.4|2024.4|2024.1|638
1718037300000|2024-06-10 16:35:00|2024.7|2024.4|2025.6|2025.3|2025.6|2025.3|2024.2|2023.9|399
1718037600000|2024-06-10 16:40:00|2025.7|2025.4|2024.8|2024.5|2026.1|2025.8|2024.2|2023.9|455
1718037900000|2024-06-10 16:45:00|2024.9|2024.6|2023.5|2023.2|2024.9|2024.6|2023.4|2023.1|792
1718038200000|2024-06-10 16:50:00|2023.6|2023.3|2025.1|2024.8|2025.5|2025.2|2023.3|2023|790
1718038500000|2024-06-10 16:55:00|2025.2|2024.9|2025.6|2025.3|2026.4|2026.1|2025|2024.7|755
1718038800000|2024-06-10 17:00:00|2025.5|2025.2|2024.1|2023.8|2025.6|2025.3|2023.1|2022.8|1387
1718039100000|2024-06-10 17:05:00|2024.2|2023.9|2024.4|2024.1|2025.4|2025.1|2023.7|2023.4|732
1718039400000|2024-06-10 17:10:00|2024.3|2024|2023.9|2023.6|2024.8|2024.5|2023.4|2023.1|496
1718039700000|2024-06-10 17:15:00|2023.8|2023.5|2024.2|2023.9|2024.3|2024|2023|2022.7|623
1718040000000|2024-06-10 17:20:00|2024.3|2024|2025.8|2025.5|2026.3|2026|2024.2|2023.9|652
1718040300000|2024-06-10 17:25:00|2025.7|2025.4|2025.1|2024.8|2026.8|2026.5|2024.8|2024.5|728
1718040600000|2024-06-10 17:30:00|2025.2|2024.9|2026.1|2025.8|2026.4|2026.1|2024.8|2024.5|602
1718040900000|2024-06-10 17:35:00|2026.2|2025.9|2026.4|2026.1|2027|2026.7|2025.8|2025.5|508
1718041200000|2024-06-10 17:40:00|2026.5|2026.2|2028.5|2028.2|2029|2028.7|2026.4|2026.1|1770
1718041500000|2024-06-10 17:45:00|2028.4|2028.1|2031.5|2031.2|2032.2|2031.9|2028.4|2028.1|2131
1718041800000|2024-06-10 17:50:00|2031.6|2031.3|2030.3|2030|2031.8|2031.5|2029.6|2029.3|1244
1718042100000|2024-06-10 17:55:00|2030.2|2029.9|2029.6|2029.3|2030.9|2030.6|2029.3|2029|798
1718042400000|2024-06-10 18:00:00|2029.3|2029|2029|2028.7|2029.9|2029.6|2028.5|2028.2|852
1718042700000|2024-06-10 18:05:00|2028.9|2028.6|2027.7|2027.4|2029.1|2028.8|2027.4|2027.1|1145
1718043000000|2024-06-10 18:10:00|2027.6|2027.3|2028.5|2028.2|2028.8|2028.5|2027.1|2026.8|765
1718043300000|2024-06-10 18:15:00|2028.6|2028.3|2028|2027.7|2029.4|2029.1|2027.7|2027.4|762
1718043600000|2024-06-10 18:20:00|2027.9|2027.6|2027.5|2027.2|2028.4|2028.1|2026.8|2026.5|1040
1718043900000|2024-06-10 18:25:00|2027.6|2027.3|2027.3|2027|2028.4|2028.1|2026.4|2026.1|890
1718044200000|2024-06-10 18:30:00|2027.2|2026.9|2027.6|2027.3|2028.1|2027.8|2026.9|2026.6|877
1718044500000|2024-06-10 18:35:00|2027.7|2027.4|2029.5|2029.2|2030.2|2029.9|2027.6|2027.3|781
1718044800000|2024-06-10 18:40:00|2029.6|2029.3|2031.2|2030.9|2031.4|2031.1|2029.3|2029|1083
1718045100000|2024-06-10 18:45:00|2031.3|2031|2032|2031.7|2032.3|2032|2031.1|2030.8|942
1718045400000|2024-06-10 18:50:00|2031.9|2031.6|2031.7|2031.4|2032.9|2032.6|2030.7|2030.4|993
1718045700000|2024-06-10 18:55:00|2031.6|2031.3|2030.9|2030.6|2032|2031.7|2030.9|2030.6|467
1718046000000|2024-06-10 19:00:00|2030.8|2030.5|2030.9|2030.6|2031.8|2031.5|2030.6|2030.3|1328
1718046300000|2024-06-10 19:05:00|2031|2030.7|2031.6|2031.3|2032.3|2032|2030.8|2030.5|777
1718046600000|2024-06-10 19:10:00|2031.5|2031.2|2033.4|2033.1|2033.5|2033.2|2030.9|2030.6|1110
1718046900000|2024-06-10 19:15:00|2033.5|2033.2|2032.3|2032|2033.7|2033.4|2031.2|2030.9|1116
1718047200000|2024-06-10 19:20:00|2032.4|2032.1|2032.8|2032.5|2033.6|2033.3|2032.2|2031.9|913
1718047500000|2024-06-10 19:25:00|2032.7|2032.4|2033.2|2032.9|2033.5|2033.2|2032.3|2032|842
1718047800000|2024-06-10 19:30:00|2033.1|2032.8|2031.8|2031.5|2033.1|2032.8|2031.6|2031.3|886
1718048100000|2024-06-10 19:35:00|2031.7|2031.4|2031.5|2031.2|2032.3|2032|2031.3|2031|887
1718048400000|2024-06-10 19:40:00|2031.6|2031.3|2032.2|2031.9|2032.8|2032.5|2031.2|2030.9|1470
1718048700000|2024-06-10 19:45:00|2032.3|2032|2030.8|2030.5|2032.4|2032.1|2030.8|2030.5|1612
1718049000000|2024-06-10 19:50:00|2030.5|2030.2|2030.5|2030.2|2031.1|2030.8|2029.7|2029.4|2747
1718049300000|2024-06-10 19:55:00|2030.3|2030|2032.2|2031.9|2032.3|2032|2028.6|2028.3|13316
1718049600000|2024-06-10 20:00:00|2031.8|2031.5|2028.8|2028.5|2031.9|2031.6|2028.7|2028.4|3779
1718049900000|2024-06-10 20:05:00|2028.7|2028.4|2028.6|2028.3|2028.9|2028.6|2028.3|2028|786
1718050200000|2024-06-10 20:10:00|2028.5|2028.2|2028.5|2028.2|2029.1|2028.8|2028.1|2027.8|678
1718050500000|2024-06-10 20:15:00|2028.4|2028.1|2028.3|2028|2029|2028.7|2027.9|2027.6|607
1718050800000|2024-06-10 20:20:00|2028.4|2028.1|2029.5|2029.2|2029.5|2029.2|2028.4|2028.1|227
1718051100000|2024-06-10 20:25:00|2029.4|2029.1|2029.9|2029.6|2030.2|2029.9|2029.2|2028.9|238
1718051400000|2024-06-10 20:30:00|2030|2029.7|2030.5|2030.2|2030.5|2030.2|2029.8|2029.5|143
1718051700000|2024-06-10 20:35:00|2030.4|2030.1|2030.7|2030.4|2030.9|2030.6|2030.2|2029.9|139
1718052000000|2024-06-10 20:40:00|2030.8|2030.5|2031|2030.7|2031.1|2030.8|2030.7|2030.4|158
1718052300000|2024-06-10 20:45:00|2031.1|2030.8|2031.4|2031.1|2031.5|2031.2|2030.9|2030.6|284
1718052600000|2024-06-10 20:50:00|2031.5|2031.2|2032|2031.7|2032.1|2031.8|2031.4|2031.1|287
1718052900000|2024-06-10 20:55:00|2032.1|2031.8|2032.1|2031.3|2032.3|2031.9|2031.6|2031.3|263
1718053200000|2024-06-10 21:00:00|2032.2|2031.4|2032.2|2031.4|2032.2|2031.4|2032.2|2031.4|0
1718053500000|2024-06-10 21:05:00|2032.3|2031.5|2032.4|2031.6|2032.4|2031.6|2032.3|2031.5|0
1718053800000|2024-06-10 21:10:00|2032.5|2031.7|2032.5|2031.7|2032.5|2031.7|2032.4|2031.6|0
1718054100000|2024-06-10 21:15:00|2032.8|2032|2032.8|2032|2032.8|2032|2032.8|2032|0
1718054400000|2024-06-10 21:20:00|2032.9|2032.1|2032.7|2031.9|2033|2032.2|2032.7|2031.9|0
1718054700000|2024-06-10 21:25:00|2032.8|2032|2032.8|2032|2032.9|2032.1|2032.8|2032|0
1718055000000|2024-06-10 21:30:00|2032.9|2032.1|2032.8|2032|2032.9|2032.1|2032.8|2032|0
1718056200000|2024-06-10 21:50:00|2032.7|2031.9|2032.8|2032|2032.8|2032|2032.7|2031.9|0
1718056800000|2024-06-10 22:00:00|2032.7|2031.9|2032.5|2032.2|2032.9|2032.3|2031|2030.7|297
1718057100000|2024-06-10 22:05:00|2032.4|2032.1|2032.3|2032|2032.7|2032.4|2032|2031.7|45
1718057400000|2024-06-10 22:10:00|2032.4|2032.1|2033|2032.7|2033.1|2032.8|2032.4|2032.1|109
1718057700000|2024-06-10 22:15:00|2033.1|2032.8|2032.2|2031.9|2033.1|2032.8|2032.1|2031.8|77
1718058000000|2024-06-10 22:20:00|2032.1|2031.8|2032.1|2031.8|2032.2|2031.9|2032|2031.7|7
1718058300000|2024-06-10 22:25:00|2032.3|2032|2032.4|2032.1|2032.6|2032.3|2032.3|2032|31
1718058600000|2024-06-10 22:30:00|2032.5|2032.2|2032.4|2032.1|2032.5|2032.2|2032.1|2031.8|14
1718058900000|2024-06-10 22:35:00|2032.3|2032|2032.2|2031.9|2032.4|2032.1|2032.2|2031.9|7
1718059200000|2024-06-10 22:40:00|2032.1|2031.8|2031.8|2031.5|2032.1|2031.8|2031.5|2031.2|11
1718059500000|2024-06-10 22:45:00|2031.7|2031.4|2031.6|2031.3|2031.8|2031.5|2031.5|2031.2|11
1718059800000|2024-06-10 22:50:00|2031.5|2031.2|2031.2|2030.9|2031.5|2031.2|2031.2|2030.9|3
1718060100000|2024-06-10 22:55:00|2031.3|2031|2031.5|2031.2|2031.8|2031.5|2031.2|2030.9|27
1718060400000|2024-06-10 23:00:00|2031.6|2031.3|2031.5|2031.2|2031.8|2031.5|2031.5|2031.2|62
1718060700000|2024-06-10 23:05:00|2031.6|2031.3|2030.9|2030.6|2031.7|2031.4|2030.7|2030.4|20
1718061000000|2024-06-10 23:10:00|2031|2030.7|2029.6|2029.3|2031|2030.7|2029.6|2029.3|73
1718061300000|2024-06-10 23:15:00|2029.5|2029.2|2029.4|2029.1|2029.7|2029.4|2029.1|2028.8|60
1718061600000|2024-06-10 23:20:00|2029.2|2028.9|2029.4|2029.1|2029.6|2029.3|2029|2028.7|54
1718061900000|2024-06-10 23:25:00|2029.3|2029|2028.8|2028.5|2029.4|2029.1|2028.8|2028.5|12
1718062200000|2024-06-10 23:30:00|2028.7|2028.4|2029|2028.7|2029|2028.7|2028.7|2028.4|30
1718062500000|2024-06-10 23:35:00|2029.1|2028.8|2029.1|2028.8|2029.1|2028.8|2028.8|2028.5|15
1718062800000|2024-06-10 23:40:00|2029.2|2028.9|2029|2028.7|2029.2|2028.9|2029|2028.7|26
1718063100000|2024-06-10 23:45:00|2028.9|2028.6|2029.5|2029.2|2029.6|2029.3|2028.8|2028.5|96
1718063400000|2024-06-10 23:50:00|2029.4|2029.1|2029.5|2029.2|2029.8|2029.5|2029.4|2029.1|53
1718063700000|2024-06-10 23:55:00|2029.3|2029|2029|2028.7|2029.3|2029|2028.9|2028.6|24
1718064000000|2024-06-11 00:00:00|2028.9|2028.6|2028.5|2028.2|2029.2|2028.9|2028.1|2027.8|62
1718064300000|2024-06-11 00:05:00|2028.4|2028.1|2027.5|2027.2|2028.4|2028.1|2027.5|2027.2|66
1718064600000|2024-06-11 00:10:00|2027.6|2027.3|2027.8|2027.5|2027.8|2027.5|2027.5|2027.2|39
1718064900000|2024-06-11 00:15:00|2027.7|2027.4|2027.8|2027.5|2028.5|2028.2|2027.7|2027.4|59
1718065200000|2024-06-11 00:20:00|2027.7|2027.4|2027.8|2027.5|2028.2|2027.9|2027.7|2027.4|58
1718065500000|2024-06-11 00:25:00|2027.7|2027.4|2027.4|2027.1|2027.9|2027.6|2027.4|2027.1|41
1718065800000|2024-06-11 00:30:00|2027.5|2027.2|2027.2|2026.9|2027.6|2027.3|2027|2026.7|43
1718066100000|2024-06-11 00:35:00|2027.1|2026.8|2027.1|2026.8|2027.5|2027.2|2026.9|2026.6|43
1718066400000|2024-06-11 00:40:00|2027|2026.7|2026.9|2026.6|2027.3|2027|2026.8|2026.5|38
1718066700000|2024-06-11 00:45:00|2026.8|2026.5|2027.4|2027.1|2027.4|2027.1|2026.8|2026.5|49
1718067000000|2024-06-11 00:50:00|2027.5|2027.2|2027.1|2026.8|2027.6|2027.3|2027.1|2026.8|33
1718067300000|2024-06-11 00:55:00|2027.2|2026.9|2027.3|2027|2027.7|2027.4|2027.2|2026.9|45
1718067600000|2024-06-11 01:00:00|2027.2|2026.9|2027.4|2027.1|2027.5|2027.2|2026.9|2026.6|40
1718067900000|2024-06-11 01:05:00|2027.5|2027.2|2027.7|2027.4|2027.9|2027.6|2027.2|2026.9|64
1718068200000|2024-06-11 01:10:00|2027.6|2027.3|2027.3|2027|2027.7|2027.4|2027.3|2027|14
1718068500000|2024-06-11 01:15:00|2027.4|2027.1|2026.5|2026.2|2027.4|2027.1|2026.5|2026.2|80
1718068800000|2024-06-11 01:20:00|2026.6|2026.3|2027.7|2027.4|2027.7|2027.4|2026.6|2026.3|45
1718069100000|2024-06-11 01:25:00|2027.6|2027.3|2027.6|2027.3|2027.7|2027.4|2027|2026.7|19
1718069400000|2024-06-11 01:30:00|2027.5|2027.2|2027.2|2026.9|2027.7|2027.4|2026.9|2026.6|58
1718069700000|2024-06-11 01:35:00|2027.3|2027|2028.2|2027.9|2028.3|2028|2027.3|2027|26
1718070000000|2024-06-11 01:40:00|2028.1|2027.8|2028.4|2028.1|2028.5|2028.2|2028|2027.7|17
1718070300000|2024-06-11 01:45:00|2028.5|2028.2|2028|2027.7|2028.5|2028.2|2027.9|2027.6|37
1718070600000|2024-06-11 01:50:00|2028.1|2027.8|2028.1|2027.8|2028.3|2028|2028|2027.7|3
1718070900000|2024-06-11 01:55:00|2028|2027.7|2028.1|2027.8|2028.3|2028|2027.9|2027.6|17
1718071200000|2024-06-11 02:00:00|2028.2|2027.9|2027.9|2027.6|2028.2|2027.9|2027.6|2027.3|32
1718071500000|2024-06-11 02:05:00|2027.8|2027.5|2027.6|2027.3|2027.9|2027.6|2027.5|2027.2|19
1718071800000|2024-06-11 02:10:00|2027.5|2027.2|2027.7|2027.4|2027.8|2027.5|2027.2|2026.9|13
1718072100000|2024-06-11 02:15:00|2027.6|2027.3|2027.8|2027.5|2027.9|2027.6|2027.5|2027.2|19
1718072400000|2024-06-11 02:20:00|2027.7|2027.4|2027.8|2027.5|2028.1|2027.8|2027.7|2027.4|15
1718072700000|2024-06-11 02:25:00|2027.7|2027.4|2027.6|2027.3|2027.7|2027.4|2027.5|2027.2|4
1718073000000|2024-06-11 02:30:00|2027.5|2027.2|2027.2|2026.9|2027.6|2027.3|2027.1|2026.8|19
1718073300000|2024-06-11 02:35:00|2027.3|2027|2027.7|2027.4|2027.8|2027.5|2027.2|2026.9|12
1718073600000|2024-06-11 02:40:00|2027.8|2027.5|2027.4|2027.1|2027.9|2027.6|2027.3|2027|12
1718073900000|2024-06-11 02:45:00|2027.3|2027|2027.1|2026.8|2027.4|2027.1|2027|2026.7|9
1718074200000|2024-06-11 02:50:00|2027|2026.7|2026.4|2026.1|2027|2026.7|2026.3|2026|41
1718074500000|2024-06-11 02:55:00|2026.5|2026.2|2026.5|2026.2|2026.7|2026.4|2026.4|2026.1|21
1718074800000|2024-06-11 03:00:00|2026.6|2026.3|2027|2026.7|2027.1|2026.8|2026.6|2026.3|20
1718075100000|2024-06-11 03:05:00|2027.1|2026.8|2026.5|2026.2|2027.2|2026.9|2026.5|2026.2|32
1718075400000|2024-06-11 03:10:00|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|2026.4|2026.1|18
1718075700000|2024-06-11 03:15:00|2026.5|2026.2|2026.5|2026.2|2026.7|2026.4|2026.2|2025.9|13
1718076000000|2024-06-11 03:20:00|2026.4|2026.1|2026.7|2026.4|2026.8|2026.5|2026.3|2026|24
1718076300000|2024-06-11 03:25:00|2026.6|2026.3|2026.7|2026.4|2026.9|2026.6|2026.6|2026.3|27
1718076600000|2024-06-11 03:30:00|2026.6|2026.3|2026.2|2025.9|2026.7|2026.4|2026.2|2025.9|8
1718076900000|2024-06-11 03:35:00|2026|2025.7|2026.3|2026|2026.3|2026|2025.7|2025.4|52
1718077200000|2024-06-11 03:40:00|2026.4|2026.1|2027.1|2026.8|2027.1|2026.8|2026.4|2026.1|19
1718077500000|2024-06-11 03:45:00|2027|2026.7|2027.3|2027|2027.6|2027.3|2027|2026.7|33
1718077800000|2024-06-11 03:50:00|2027.4|2027.1|2027.6|2027.3|2027.6|2027.3|2027.1|2026.8|31
1718078100000|2024-06-11 03:55:00|2027.4|2027.1|2027.9|2027.6|2027.9|2027.6|2027.4|2027.1|38
1718078400000|2024-06-11 04:00:00|2027.8|2027.5|2027.3|2027|2028|2027.7|2027.1|2026.8|35
1718078700000|2024-06-11 04:05:00|2027.4|2027.1|2027.5|2027.2|2027.5|2027.2|2027.2|2026.9|7
1718079000000|2024-06-11 04:10:00|2027.6|2027.3|2027.6|2027.3|2027.7|2027.4|2027.5|2027.2|13
1718079300000|2024-06-11 04:15:00|2027.5|2027.2|2028|2027.7|2028|2027.7|2027.5|2027.2|16
1718079600000|2024-06-11 04:20:00|2028.1|2027.8|2028|2027.7|2028.5|2028.2|2027.9|2027.6|31
1718079900000|2024-06-11 04:25:00|2027.9|2027.6|2028.3|2028|2028.4|2028.1|2027.9|2027.6|15
1718080200000|2024-06-11 04:30:00|2028.2|2027.9|2028.1|2027.8|2028.4|2028.1|2028.1|2027.8|10
1718080500000|2024-06-11 04:35:00|2028|2027.7|2028|2027.7|2028.2|2027.9|2027.9|2027.6|4
1718080800000|2024-06-11 04:40:00|2028.1|2027.8|2028.1|2027.8|2028.2|2027.9|2028.1|2027.8|0
1718081100000|2024-06-11 04:45:00|2028.2|2027.9|2027.9|2027.6|2028.2|2027.9|2027.8|2027.5|22
1718081400000|2024-06-11 04:50:00|2027.8|2027.5|2028.1|2027.8|2028.1|2027.8|2027.8|2027.5|3
1718081700000|2024-06-11 04:55:00|2028.2|2027.9|2028.2|2027.9|2028.4|2028.1|2028.2|2027.9|34
1718082000000|2024-06-11 05:00:00|2028.1|2027.8|2028.8|2028.5|2028.8|2028.5|2027.9|2027.6|17
1718082300000|2024-06-11 05:05:00|2028.7|2028.4|2028.3|2028|2028.7|2028.4|2028.2|2027.9|17
1718082600000|2024-06-11 05:10:00|2028.4|2028.1|2028.7|2028.4|2028.8|2028.5|2028.3|2028|12
1718082900000|2024-06-11 05:15:00|2028.6|2028.3|2028.5|2028.2|2029.2|2028.9|2028.5|2028.2|67
1718083200000|2024-06-11 05:20:00|2028.6|2028.3|2028.8|2028.5|2028.8|2028.5|2028.6|2028.3|5
1718083500000|2024-06-11 05:25:00|2028.7|2028.4|2028.3|2028|2028.7|2028.4|2028.3|2028|20
1718083800000|2024-06-11 05:30:00|2028.4|2028.1|2028|2027.7|2028.4|2028.1|2027.7|2027.4|18
1718084100000|2024-06-11 05:35:00|2027.9|2027.6|2028.1|2027.8|2028.2|2027.9|2027.9|2027.6|9
1718084400000|2024-06-11 05:40:00|2028|2027.7|2028.3|2028|2028.3|2028|2027.8|2027.5|47
1718084700000|2024-06-11 05:45:00|2028.6|2028.3|2028.7|2028.4|2028.9|2028.6|2028.4|2028.1|35
1718085000000|2024-06-11 05:50:00|2028.8|2028.5|2029.5|2029.2|2029.5|2029.2|2028.7|2028.4|14
1718085300000|2024-06-11 05:55:00|2029.4|2029.1|2029.8|2029.5|2029.8|2029.5|2029.2|2028.9|17
1718085600000|2024-06-11 06:00:00|2029.7|2029.4|2030.8|2030.5|2031|2030.7|2029.7|2029.4|97
1718085900000|2024-06-11 06:05:00|2030.9|2030.6|2031.8|2031.5|2031.8|2031.5|2030.6|2030.3|246
1718086200000|2024-06-11 06:10:00|2031.7|2031.4|2033.1|2032.8|2033.5|2033.2|2031.7|2031.4|361
1718086500000|2024-06-11 06:15:00|2033|2032.7|2032.8|2032.5|2033.2|2032.9|2032.4|2032.1|50
1718086800000|2024-06-11 06:20:00|2032.7|2032.4|2033|2032.7|2033.1|2032.8|2032.6|2032.3|56
1718087100000|2024-06-11 06:25:00|2033.1|2032.8|2033|2032.7|2033.2|2032.9|2032.6|2032.3|68
1718087400000|2024-06-11 06:30:00|2032.9|2032.6|2032.8|2032.5|2033.2|2032.9|2032.7|2032.4|69
1718087700000|2024-06-11 06:35:00|2032.7|2032.4|2032.3|2032|2032.8|2032.5|2032.2|2031.9|36
1718088000000|2024-06-11 06:40:00|2032.2|2031.9|2031.8|2031.5|2032.4|2032.1|2031.5|2031.2|167
1718088300000|2024-06-11 06:45:00|2031.7|2031.4|2032.2|2031.9|2032.3|2032|2031.7|2031.4|38
1718088600000|2024-06-11 06:50:00|2032.3|2032|2031.4|2031.1|2032.3|2032|2031.3|2031|56
1718088900000|2024-06-11 06:55:00|2031.3|2031|2030.4|2030.1|2031.5|2031.2|2030.4|2030.1|75
1718089200000|2024-06-11 07:00:00|2030.5|2030.2|2030.2|2029.9|2031.2|2030.9|2030.1|2029.8|131
1718089500000|2024-06-11 07:05:00|2030.3|2030|2029.9|2029.6|2030.4|2030.1|2029|2028.7|196
1718089800000|2024-06-11 07:10:00|2029.8|2029.5|2027.4|2027.1|2029.8|2029.5|2027.3|2027|153
1718090100000|2024-06-11 07:15:00|2027.5|2027.2|2027.3|2027|2028|2027.7|2026.8|2026.5|117
1718090400000|2024-06-11 07:20:00|2027.1|2026.8|2027.6|2027.3|2028|2027.7|2026.9|2026.6|136
1718090700000|2024-06-11 07:25:00|2027.7|2027.4|2026.9|2026.6|2027.9|2027.6|2026.8|2026.5|84
1718091000000|2024-06-11 07:30:00|2026.8|2026.5|2027.1|2026.8|2028.1|2027.8|2026.8|2026.5|119
1718091300000|2024-06-11 07:35:00|2027.2|2026.9|2027|2026.7|2027.9|2027.6|2027|2026.7|150
1718091600000|2024-06-11 07:40:00|2027.1|2026.8|2027.2|2026.9|2027.8|2027.5|2026.9|2026.6|98
1718091900000|2024-06-11 07:45:00|2027.1|2026.8|2026.9|2026.6|2027.2|2026.9|2026.2|2025.9|140
1718092200000|2024-06-11 07:50:00|2026.8|2026.5|2026.5|2026.2|2027.1|2026.8|2026.3|2026|113
1718092500000|2024-06-11 07:55:00|2026.6|2026.3|2025.8|2025.5|2026.7|2026.4|2025.8|2025.5|87
1718092800000|2024-06-11 08:00:00|2025.7|2025.4|2026|2025.7|2026.1|2025.8|2025.2|2024.9|167
1718093100000|2024-06-11 08:05:00|2025.9|2025.6|2025.6|2025.3|2026|2025.7|2025.1|2024.8|125
1718093400000|2024-06-11 08:10:00|2025.5|2025.2|2026|2025.7|2026.1|2025.8|2024.9|2024.6|108
1718093700000|2024-06-11 08:15:00|2025.9|2025.6|2025.4|2025.1|2026.2|2025.9|2025.4|2025.1|118
1718094000000|2024-06-11 08:20:00|2025.5|2025.2|2024.2|2023.9|2025.6|2025.3|2023.8|2023.5|263
1718094300000|2024-06-11 08:25:00|2024.1|2023.8|2023.3|2023|2024.1|2023.8|2022.7|2022.4|309
1718094600000|2024-06-11 08:30:00|2023.2|2022.9|2023.2|2022.9|2023.5|2023.2|2022.7|2022.4|92
1718094900000|2024-06-11 08:35:00|2023.1|2022.8|2022.7|2022.4|2023.8|2023.5|2022.6|2022.3|110
1718095200000|2024-06-11 08:40:00|2022.6|2022.3|2022.6|2022.3|2023.2|2022.9|2022.5|2022.2|96
1718095500000|2024-06-11 08:45:00|2022.5|2022.2|2020.7|2020.4|2022.7|2022.4|2019.7|2019.4|246
1718095800000|2024-06-11 08:50:00|2020.8|2020.5|2019.3|2019|2021.2|2020.9|2019.1|2018.8|254
1718096100000|2024-06-11 08:55:00|2019.6|2019.3|2019.3|2019|2020.2|2019.9|2018.5|2018.2|286
1718096400000|2024-06-11 09:00:00|2019.2|2018.9|2019.5|2019.2|2019.9|2019.6|2018.1|2017.8|235
1718096700000|2024-06-11 09:05:00|2019.4|2019.1|2019.2|2018.9|2020.3|2020|2018.6|2018.3|189
1718097000000|2024-06-11 09:10:00|2018.9|2018.6|2018.7|2018.4|2019.1|2018.8|2018.2|2017.9|193
1718097300000|2024-06-11 09:15:00|2018.6|2018.3|2018.2|2017.9|2018.8|2018.5|2017.5|2017.2|124
1718097600000|2024-06-11 09:20:00|2018.3|2018|2018.5|2018.2|2019|2018.7|2018.2|2017.9|84
1718097900000|2024-06-11 09:25:00|2018.6|2018.3|2017.6|2017.3|2018.7|2018.4|2017.5|2017.2|146
1718098200000|2024-06-11 09:30:00|2017.5|2017.2|2017.3|2017|2018.6|2018.3|2017.3|2017|177
1718098500000|2024-06-11 09:35:00|2017.4|2017.1|2016.9|2016.6|2017.4|2017.1|2016.4|2016.1|189
1718098800000|2024-06-11 09:40:00|2017|2016.7|2017.7|2017.4|2017.9|2017.6|2016.9|2016.6|97
1718099100000|2024-06-11 09:45:00|2017.6|2017.3|2017.1|2016.8|2018.1|2017.8|2016.7|2016.4|71
1718099400000|2024-06-11 09:50:00|2017|2016.7|2017.2|2016.9|2018.2|2017.9|2016.2|2015.9|142
1718099700000|2024-06-11 09:55:00|2017.3|2017|2015.6|2015.3|2017.3|2017|2015.6|2015.3|140
1718100000000|2024-06-11 10:00:00|2015.5|2015.2|2016.9|2016.6|2017.3|2017|2013.9|2013.6|378
1718100300000|2024-06-11 10:05:00|2017|2016.7|2016.3|2016|2017|2016.7|2016|2015.7|131
1718100600000|2024-06-11 10:10:00|2016.2|2015.9|2016.4|2016.1|2017.1|2016.8|2015.9|2015.6|60
1718100900000|2024-06-11 10:15:00|2016.3|2016|2017.3|2017|2017.7|2017.4|2016.1|2015.8|262
1718101200000|2024-06-11 10:20:00|2017.2|2016.9|2017.1|2016.8|2017.8|2017.5|2016.8|2016.5|92
1718101500000|2024-06-11 10:25:00|2017.2|2016.9|2017|2016.7|2018|2017.7|2016.7|2016.4|145
1718101800000|2024-06-11 10:30:00|2016.9|2016.6|2017.3|2017|2017.7|2017.4|2016.7|2016.4|117
1718102100000|2024-06-11 10:35:00|2017.2|2016.9|2016.9|2016.6|2017.2|2016.9|2016.6|2016.3|136
1718102400000|2024-06-11 10:40:00|2017|2016.7|2015.7|2015.4|2017.5|2017.2|2015.6|2015.3|221
1718102700000|2024-06-11 10:45:00|2015.6|2015.3|2015.1|2014.8|2016.7|2016.4|2014.8|2014.5|201
1718103000000|2024-06-11 10:50:00|2015.2|2014.9|2016.1|2015.8|2016.6|2016.3|2015.2|2014.9|103
1718103300000|2024-06-11 10:55:00|2016.4|2016.1|2016.7|2016.4|2017|2016.7|2015.9|2015.6|91
1718103600000|2024-06-11 11:00:00|2016.6|2016.3|2015.3|2015|2016.9|2016.6|2014.9|2014.6|273
1718103900000|2024-06-11 11:05:00|2015.2|2014.9|2012.9|2012.6|2015.5|2015.2|2012.8|2012.5|360
1718104200000|2024-06-11 11:10:00|2012.8|2012.5|2014|2013.7|2014.6|2014.3|2012.8|2012.5|170
1718104500000|2024-06-11 11:15:00|2013.9|2013.6|2013.7|2013.4|2014|2013.7|2012.5|2012.2|346
1718104800000|2024-06-11 11:20:00|2013.6|2013.3|2015.5|2015.2|2015.9|2015.6|2013.3|2013|455
1718105100000|2024-06-11 11:25:00|2015.6|2015.3|2016.7|2016.4|2016.7|2016.4|2015.6|2015.3|324
1718105400000|2024-06-11 11:30:00|2016.6|2016.3|2017.5|2017.2|2017.7|2017.4|2016.2|2015.9|259
1718105700000|2024-06-11 11:35:00|2017.4|2017.1|2017.1|2016.8|2018.9|2018.6|2016.9|2016.6|375
1718106000000|2024-06-11 11:40:00|2016.9|2016.6|2017.5|2017.2|2018|2017.7|2016.4|2016.1|278
1718106300000|2024-06-11 11:45:00|2017.6|2017.3|2017.8|2017.5|2018.3|2018|2016.9|2016.6|105
1718106600000|2024-06-11 11:50:00|2017.7|2017.4|2017.6|2017.3|2018.1|2017.8|2016.6|2016.3|193
1718106900000|2024-06-11 11:55:00|2017.7|2017.4|2017.5|2017.2|2017.7|2017.4|2017|2016.7|159
1718107200000|2024-06-11 12:00:00|2017.6|2017.3|2019.3|2019|2019.3|2019|2017.1|2016.8|399
1718107500000|2024-06-11 12:05:00|2019.4|2019.1|2018.7|2018.4|2019.6|2019.3|2018.3|2018|191
1718107800000|2024-06-11 12:10:00|2018.6|2018.3|2020.2|2019.9|2020.2|2019.9|2018.4|2018.1|143
1718108100000|2024-06-11 12:15:00|2020.3|2020|2019.3|2019|2020.6|2020.3|2019.1|2018.8|237
1718108400000|2024-06-11 12:20:00|2019.2|2018.9|2018|2017.7|2019.3|2019|2017.8|2017.5|247
1718108700000|2024-06-11 12:25:00|2017.9|2017.6|2017.3|2017|2017.9|2017.6|2016.8|2016.5|208
1718109000000|2024-06-11 12:30:00|2017.2|2016.9|2016.5|2016.2|2017.6|2017.3|2016.2|2015.9|342
1718109300000|2024-06-11 12:35:00|2016.4|2016.1|2016.1|2015.8|2016.5|2016.2|2014.8|2014.5|681
1718109600000|2024-06-11 12:40:00|2016|2015.7|2017.9|2017.6|2018|2017.7|2015.9|2015.6|327
1718109900000|2024-06-11 12:45:00|2017.8|2017.5|2017|2016.7|2017.9|2017.6|2016.7|2016.4|280
1718110200000|2024-06-11 12:50:00|2016.9|2016.6|2016|2015.7|2017.2|2016.9|2015.4|2015.1|590
1718110500000|2024-06-11 12:55:00|2015.8|2015.5|2016.4|2016.1|2016.4|2016.1|2015.5|2015.2|217
1718110800000|2024-06-11 13:00:00|2016.3|2016|2015.3|2015|2016.5|2016.2|2014.6|2014.3|534
1718111100000|2024-06-11 13:05:00|2015.2|2014.9|2015.3|2015|2015.7|2015.4|2014.3|2014|309
1718111400000|2024-06-11 13:10:00|2015.6|2015.3|2015.5|2015.2|2015.8|2015.5|2014.7|2014.4|418
1718111700000|2024-06-11 13:15:00|2015.4|2015.1|2014.4|2014.1|2015.5|2015.2|2014.3|2014|538
1718112000000|2024-06-11 13:20:00|2014.5|2014.2|2014.7|2014.4|2015.6|2015.3|2014.5|2014.2|333
1718112300000|2024-06-11 13:25:00|2014.6|2014.3|2013.8|2013.5|2015.1|2014.8|2013.3|2013|1074
1718112600000|2024-06-11 13:30:00|2013.9|2013.6|2007.3|2007|2013.9|2013.6|2007.3|2007|8650
1718112900000|2024-06-11 13:35:00|2007.2|2006.9|2006.4|2006.1|2007.8|2007.5|2004.1|2003.8|5526
1718113200000|2024-06-11 13:40:00|2006.5|2006.2|2005.9|2005.6|2008.3|2008|2005.2|2004.9|3134
1718113500000|2024-06-11 13:45:00|2005.7|2005.4|2003.5|2003.2|2006|2005.7|2001.7|2001.4|4386
1718113800000|2024-06-11 13:50:00|2003.3|2003|2004.8|2004.5|2006.4|2006.1|2002.9|2002.6|3565
1718114100000|2024-06-11 13:55:00|2004.7|2004.4|2005.8|2005.5|2005.8|2005.5|2003.4|2003.1|2665
1718114400000|2024-06-11 14:00:00|2005.7|2005.4|2007.6|2007.3|2007.7|2007.4|2004.3|2004|3776
1718114700000|2024-06-11 14:05:00|2007.7|2007.4|2007.4|2007.1|2008.9|2008.6|2006.4|2006.1|2492
1718115000000|2024-06-11 14:10:00|2007.3|2007|2007|2006.7|2008.1|2007.8|2006.4|2006.1|1897
1718115300000|2024-06-11 14:15:00|2007.1|2006.8|2009.6|2009.3|2009.6|2009.3|2006.3|2006|1700
1718115600000|2024-06-11 14:20:00|2009.7|2009.4|2008.8|2008.5|2009.8|2009.5|2007.6|2007.3|1707
1718115900000|2024-06-11 14:25:00|2008.9|2008.6|2007.8|2007.5|2009.2|2008.9|2007.3|2007|1747
1718116200000|2024-06-11 14:30:00|2007.7|2007.4|2008.6|2008.3|2008.6|2008.3|2006.7|2006.4|1416
1718116500000|2024-06-11 14:35:00|2008.5|2008.2|2009.3|2009|2010|2009.7|2007.6|2007.3|1796
1718116800000|2024-06-11 14:40:00|2009.4|2009.1|2012.2|2011.9|2012.5|2012.2|2009.1|2008.8|2583
1718117100000|2024-06-11 14:45:00|2012.1|2011.8|2011.6|2011.3|2012.2|2011.9|2010.7|2010.4|1280
1718117400000|2024-06-11 14:50:00|2011.5|2011.2|2012.6|2012.3|2012.6|2012.3|2011|2010.7|970
1718117700000|2024-06-11 14:55:00|2012.7|2012.4|2013.2|2012.9|2013.5|2013.2|2012.2|2011.9|1065
1718118000000|2024-06-11 15:00:00|2013.1|2012.8|2011.7|2011.4|2013.4|2013.1|2011.6|2011.3|1273
1718118300000|2024-06-11 15:05:00|2011.8|2011.5|2012.9|2012.6|2013.1|2012.8|2011.4|2011.1|838
1718118600000|2024-06-11 15:10:00|2013.1|2012.8|2012.3|2012|2013.4|2013.1|2012.2|2011.9|825
1718118900000|2024-06-11 15:15:00|2012.4|2012.1|2014.7|2014.4|2014.8|2014.5|2012.1|2011.8|1020
1718119200000|2024-06-11 15:20:00|2014.5|2014.2|2013.1|2012.8|2015|2014.7|2013.1|2012.8|1061
1718119500000|2024-06-11 15:25:00|2013.3|2013|2013.5|2013.2|2014.3|2014|2013|2012.7|923
1718119800000|2024-06-11 15:30:00|2013.6|2013.3|2013.4|2013.1|2015|2014.7|2013.2|2012.9|1183
1718120100000|2024-06-11 15:35:00|2013.5|2013.2|2012.8|2012.5|2014.4|2014.1|2012.6|2012.3|1690
1718120400000|2024-06-11 15:40:00|2012.7|2012.4|2012|2011.7|2013.2|2012.9|2010.8|2010.5|1918
1718120700000|2024-06-11 15:45:00|2011.9|2011.6|2012.2|2011.9|2012.9|2012.6|2011.4|2011.1|904
1718121000000|2024-06-11 15:50:00|2012.1|2011.8|2013.3|2013|2013.9|2013.6|2011.3|2011|1087
1718121300000|2024-06-11 15:55:00|2013.1|2012.8|2013|2012.7|2013.9|2013.6|2012.5|2012.2|744
1718121600000|2024-06-11 16:00:00|2012.9|2012.6|2013.4|2013.1|2014.2|2013.9|2012.3|2012|595
1718121900000|2024-06-11 16:05:00|2013.3|2013|2014.7|2014.4|2014.9|2014.6|2013.3|2013|857
1718122200000|2024-06-11 16:10:00|2014.8|2014.5|2015|2014.7|2015.2|2014.9|2014.5|2014.2|789
1718122500000|2024-06-11 16:15:00|2015.1|2014.8|2013.1|2012.8|2015.1|2014.8|2012.8|2012.5|854
1718122800000|2024-06-11 16:20:00|2013.2|2012.9|2013.3|2013|2013.6|2013.3|2012.4|2012.1|602
1718123100000|2024-06-11 16:25:00|2013.2|2012.9|2015|2014.7|2015.1|2014.8|2013|2012.7|622
1718123400000|2024-06-11 16:30:00|2015.1|2014.8|2016.7|2016.4|2016.8|2016.5|2014.9|2014.6|1136
1718123700000|2024-06-11 16:35:00|2016.8|2016.5|2017.4|2017.1|2017.8|2017.5|2016.2|2015.9|802
1718124000000|2024-06-11 16:40:00|2017.5|2017.2|2018.8|2018.5|2018.8|2018.5|2017.2|2016.9|788
1718124300000|2024-06-11 16:45:00|2018.7|2018.4|2016.4|2016.1|2018.9|2018.6|2016.2|2015.9|827
1718124600000|2024-06-11 16:50:00|2016.3|2016|2015.7|2015.4|2016.9|2016.6|2015.2|2014.9|646
1718124900000|2024-06-11 16:55:00|2015.6|2015.3|2015.4|2015.1|2015.9|2015.6|2014.6|2014.3|677
1718125200000|2024-06-11 17:00:00|2015.3|2015|2018.2|2017.9|2018.5|2018.2|2013|2012.7|2598
1718125500000|2024-06-11 17:05:00|2018.1|2017.8|2018.1|2017.8|2019.1|2018.8|2017.4|2017.1|1499
1718125800000|2024-06-11 17:10:00|2018|2017.7|2018|2017.7|2019.4|2019.1|2017.7|2017.4|775
1718126100000|2024-06-11 17:15:00|2017.9|2017.6|2016.6|2016.3|2018.3|2018|2016.4|2016.1|761
1718126400000|2024-06-11 17:20:00|2016.7|2016.4|2015.7|2015.4|2016.9|2016.6|2015.3|2015|827
1718126700000|2024-06-11 17:25:00|2015.8|2015.5|2016.4|2016.1|2016.9|2016.6|2015.7|2015.4|461
1718127000000|2024-06-11 17:30:00|2016.5|2016.2|2017.9|2017.6|2018.3|2018|2016.3|2016|694
1718127300000|2024-06-11 17:35:00|2017.8|2017.5|2019.8|2019.5|2019.9|2019.6|2017.6|2017.3|698
1718127600000|2024-06-11 17:40:00|2019.9|2019.6|2020.4|2020.1|2020.4|2020.1|2018.7|2018.4|852
1718127900000|2024-06-11 17:45:00|2020.5|2020.2|2021.5|2021.2|2021.7|2021.4|2020.5|2020.2|1227
1718128200000|2024-06-11 17:50:00|2021.4|2021.1|2022.4|2022.1|2023.1|2022.8|2021.2|2020.9|1214
1718128500000|2024-06-11 17:55:00|2022.6|2022.3|2022.8|2022.5|2024.1|2023.8|2022.5|2022.2|1268
1718128800000|2024-06-11 18:00:00|2022.9|2022.6|2022.9|2022.6|2023.2|2022.9|2021.7|2021.4|922
1718129100000|2024-06-11 18:05:00|2022.8|2022.5|2020.9|2020.6|2022.8|2022.5|2020.1|2019.8|973
1718129400000|2024-06-11 18:10:00|2020.8|2020.5|2023|2022.7|2023.4|2023.1|2020.7|2020.4|696
1718129700000|2024-06-11 18:15:00|2022.9|2022.6|2024.4|2024.1|2024.9|2024.6|2022.4|2022.1|1361
1718130000000|2024-06-11 18:20:00|2024.5|2024.2|2025.2|2024.9|2026.8|2026.5|2024.4|2024.1|1186
1718130300000|2024-06-11 18:25:00|2025.3|2025|2027.1|2026.8|2027.1|2026.8|2024.7|2024.4|758
1718130600000|2024-06-11 18:30:00|2027.2|2026.9|2026.1|2025.8|2028|2027.7|2026.1|2025.8|1226
1718130900000|2024-06-11 18:35:00|2026|2025.7|2025.8|2025.5|2026.4|2026.1|2025|2024.7|916
1718131200000|2024-06-11 18:40:00|2025.7|2025.4|2024.9|2024.6|2027|2026.7|2024.8|2024.5|949
1718131500000|2024-06-11 18:45:00|2025|2024.7|2024.4|2024.1|2026.2|2025.9|2024.3|2024|985
1718131800000|2024-06-11 18:50:00|2024.3|2024|2023.6|2023.3|2025.1|2024.8|2023.4|2023.1|878
1718132100000|2024-06-11 18:55:00|2023.5|2023.2|2024.2|2023.9|2024.3|2024|2023.4|2023.1|613
1718132400000|2024-06-11 19:00:00|2024.4|2024.1|2025.3|2025|2026.2|2025.9|2024.2|2023.9|778
1718132700000|2024-06-11 19:05:00|2025.4|2025.1|2024.8|2024.5|2026.1|2025.8|2024.6|2024.3|556
1718133000000|2024-06-11 19:10:00|2024.7|2024.4|2024.4|2024.1|2025|2024.7|2023.7|2023.4|787
1718133300000|2024-06-11 19:15:00|2024.3|2024|2023.5|2023.2|2024.9|2024.6|2023.5|2023.2|727
1718133600000|2024-06-11 19:20:00|2023.4|2023.1|2023.4|2023.1|2023.8|2023.5|2022.5|2022.2|1044
1718133900000|2024-06-11 19:25:00|2023.2|2022.9|2022.5|2022.2|2023.5|2023.2|2022.3|2022|796
1718134200000|2024-06-11 19:30:00|2022.4|2022.1|2022.3|2022|2022.8|2022.5|2021.7|2021.4|989
1718134500000|2024-06-11 19:35:00|2022.2|2021.9|2022.2|2021.9|2023.3|2023|2021.6|2021.3|1081
1718134800000|2024-06-11 19:40:00|2022.3|2022|2022.8|2022.5|2023.1|2022.8|2022|2021.7|892
1718135100000|2024-06-11 19:45:00|2022.9|2022.6|2022.3|2022|2023.5|2023.2|2022.2|2021.9|1597
1718135400000|2024-06-11 19:50:00|2022.1|2021.8|2024.9|2024.6|2025.3|2025|2021.3|2021|2612
1718135700000|2024-06-11 19:55:00|2024.7|2024.4|2023.7|2023.4|2024.8|2024.5|2022.5|2022.2|11902
1718136000000|2024-06-11 20:00:00|2023.5|2023.2|2023.8|2023.5|2024.3|2024|2023.2|2022.9|2777
1718136300000|2024-06-11 20:05:00|2023.7|2023.4|2023.5|2023.2|2024|2023.7|2023.4|2023.1|824
1718136600000|2024-06-11 20:10:00|2023.4|2023.1|2024.6|2024.3|2024.7|2024.4|2023.4|2023.1|824
1718136900000|2024-06-11 20:15:00|2024.7|2024.4|2024.3|2024|2024.8|2024.5|2024.3|2024|470
1718137200000|2024-06-11 20:20:00|2024.4|2024.1|2023.8|2023.5|2024.5|2024.2|2023.8|2023.5|212
1718137500000|2024-06-11 20:25:00|2023.7|2023.4|2023.4|2023.1|2023.9|2023.6|2023.4|2023.1|136
1718137800000|2024-06-11 20:30:00|2023.5|2023.2|2023.7|2023.4|2023.9|2023.6|2023.1|2022.8|217
1718138100000|2024-06-11 20:35:00|2023.6|2023.3|2023.4|2023.1|2023.9|2023.6|2023.4|2023.1|148
1718138400000|2024-06-11 20:40:00|2023.6|2023.3|2023.4|2023.1|2023.6|2023.3|2023.2|2022.9|222
1718138700000|2024-06-11 20:45:00|2023.3|2023|2023.1|2022.8|2023.7|2023.4|2023|2022.7|130
1718139000000|2024-06-11 20:50:00|2023|2022.7|2022.8|2022.5|2023.1|2022.8|2022.3|2022|215
1718139300000|2024-06-11 20:55:00|2022.7|2022.4|2023.2|2022.4|2023.2|2022.9|2022.7|2022.3|79
1718139600000|2024-06-11 21:00:00|2023.3|2022.5|2023.3|2022.5|2023.5|2022.7|2023.1|2022.3|0
1718139900000|2024-06-11 21:05:00|2023.2|2022.4|2023.4|2022.6|2023.4|2022.6|2023.1|2022.3|0
1718140200000|2024-06-11 21:10:00|2023.3|2022.5|2023.4|2022.6|2023.5|2022.7|2023.3|2022.5|0
1718140500000|2024-06-11 21:15:00|2023.3|2022.5|2023.5|2022.7|2023.5|2022.7|2023.3|2022.5|0
1718140800000|2024-06-11 21:20:00|2023.4|2022.6|2023.3|2022.5|2023.5|2022.7|2023.3|2022.5|0
1718141100000|2024-06-11 21:25:00|2023.4|2022.6|2023.6|2022.8|2023.6|2022.8|2023.3|2022.5|0
1718141400000|2024-06-11 21:30:00|2023.5|2022.7|2023.5|2022.7|2023.5|2022.7|2023.5|2022.7|0
1718142000000|2024-06-11 21:40:00|2023.6|2022.8|2023.6|2022.8|2023.6|2022.8|2023.6|2022.8|0
1718142600000|2024-06-11 21:50:00|2023.5|2022.7|2023.6|2022.8|2023.6|2022.8|2023.5|2022.7|0
1718142900000|2024-06-11 21:55:00|2023.7|2022.9|2023.7|2022.9|2023.7|2022.9|2023.6|2022.8|0
1718143200000|2024-06-11 22:00:00|2023.6|2022.8|2022.3|2022|2023.6|2023.3|2022.2|2021.9|99
1718143500000|2024-06-11 22:05:00|2022.4|2022.1|2021.5|2021.2|2022.8|2022.5|2021.4|2021.1|41
1718143800000|2024-06-11 22:10:00|2021.6|2021.3|2022.5|2022.2|2022.5|2022.2|2021.5|2021.2|113
1718144100000|2024-06-11 22:15:00|2022.4|2022.1|2022.8|2022.5|2022.9|2022.6|2021.4|2021.1|46
1718144400000|2024-06-11 22:20:00|2022.3|2022|2022.4|2022.1|2022.4|2022.1|2022|2021.7|179
1718144700000|2024-06-11 22:25:00|2022.3|2022|2022.7|2022.4|2022.8|2022.5|2022.3|2022|19
1718145000000|2024-06-11 22:30:00|2022.8|2022.5|2023.2|2022.9|2023.2|2022.9|2022.7|2022.4|20
1718145300000|2024-06-11 22:35:00|2023.3|2023|2023|2022.7|2023.4|2023.1|2022.9|2022.6|65
1718145600000|2024-06-11 22:40:00|2022.9|2022.6|2022.7|2022.4|2022.9|2022.6|2022.7|2022.4|35
1718145900000|2024-06-11 22:45:00|2022.8|2022.5|2022.9|2022.6|2023|2022.7|2022.8|2022.5|19
1718146200000|2024-06-11 22:50:00|2023|2022.7|2023.2|2022.9|2023.3|2023|2023|2022.7|11
1718146500000|2024-06-11 22:55:00|2023.3|2023|2023.6|2023.3|2023.6|2023.3|2023.2|2022.9|16
1718146800000|2024-06-11 23:00:00|2023.5|2023.2|2024.5|2024.2|2024.5|2024.2|2023.5|2023.2|63
1718147100000|2024-06-11 23:05:00|2024.4|2024.1|2024|2023.7|2024.7|2024.4|2024|2023.7|38
1718147400000|2024-06-11 23:10:00|2024.1|2023.8|2023.8|2023.5|2024.3|2024|2023.8|2023.5|14
1718147700000|2024-06-11 23:15:00|2023.9|2023.6|2023.8|2023.5|2023.9|2023.6|2023.7|2023.4|34
1718148000000|2024-06-11 23:20:00|2023.9|2023.6|2023.9|2023.6|2024|2023.7|2023.7|2023.4|9
1718148300000|2024-06-11 23:25:00|2024|2023.7|2024.2|2023.9|2024.2|2023.9|2023.9|2023.6|16
1718148600000|2024-06-11 23:30:00|2024.1|2023.8|2024.1|2023.8|2024.4|2024.1|2024.1|2023.8|14
1718148900000|2024-06-11 23:35:00|2024.2|2023.9|2024.4|2024.1|2024.5|2024.2|2024.2|2023.9|16
1718149200000|2024-06-11 23:40:00|2024.5|2024.2|2024.3|2024|2024.6|2024.3|2024.3|2024|16
1718149500000|2024-06-11 23:45:00|2024.4|2024.1|2023.5|2023.2|2024.4|2024.1|2023.4|2023.1|42
1718149800000|2024-06-11 23:50:00|2023.4|2023.1|2024.1|2023.8|2024.1|2023.8|2023.3|2023|54
1718150100000|2024-06-11 23:55:00|2024|2023.7|2024|2023.7|2024.1|2023.8|2023.8|2023.5|59
1718150400000|2024-06-12 00:00:00|2024.1|2023.8|2024|2023.7|2024.3|2024|2023.3|2023|85
1718150700000|2024-06-12 00:05:00|2023.9|2023.6|2023.6|2023.3|2024.4|2024.1|2023.6|2023.3|6
1718151000000|2024-06-12 00:10:00|2023.7|2023.4|2023.6|2023.3|2023.9|2023.6|2023.4|2023.1|12
1718151300000|2024-06-12 00:15:00|2023.7|2023.4|2023.9|2023.6|2023.9|2023.6|2023.5|2023.2|18
1718151600000|2024-06-12 00:20:00|2023.7|2023.4|2023.5|2023.2|2023.7|2023.4|2023.4|2023.1|20
1718151900000|2024-06-12 00:25:00|2023.6|2023.3|2023.1|2022.8|2023.9|2023.6|2023.1|2022.8|26
1718152200000|2024-06-12 00:30:00|2023.2|2022.9|2022.9|2022.6|2023.3|2023|2022.7|2022.4|40
1718152500000|2024-06-12 00:35:00|2023|2022.7|2022.7|2022.4|2023.2|2022.9|2022.7|2022.4|33
1718152800000|2024-06-12 00:40:00|2022.8|2022.5|2022.9|2022.6|2023.2|2022.9|2022.7|2022.4|16
1718153100000|2024-06-12 00:45:00|2022.8|2022.5|2022.3|2022|2022.8|2022.5|2022.3|2022|19
1718153400000|2024-06-12 00:50:00|2022.4|2022.1|2022.4|2022.1|2022.6|2022.3|2022.2|2021.9|23
1718153700000|2024-06-12 00:55:00|2022.3|2022|2022.9|2022.6|2023|2022.7|2022.3|2022|24
1718154000000|2024-06-12 01:00:00|2023|2022.7|2023|2022.7|2023|2022.7|2022.8|2022.5|26
1718154300000|2024-06-12 01:05:00|2022.9|2022.6|2023|2022.7|2023.2|2022.9|2022.7|2022.4|10
1718154600000|2024-06-12 01:10:00|2022.9|2022.6|2023|2022.7|2023.2|2022.9|2022.9|2022.6|12
1718154900000|2024-06-12 01:15:00|2023.1|2022.8|2023.1|2022.8|2023.3|2023|2022.8|2022.5|10
1718155200000|2024-06-12 01:20:00|2023.2|2022.9|2023|2022.7|2023.4|2023.1|2022.9|2022.6|22
1718155500000|2024-06-12 01:25:00|2022.9|2022.6|2022.8|2022.5|2023.2|2022.9|2022.6|2022.3|17
1718155800000|2024-06-12 01:30:00|2022.9|2022.6|2023.5|2023.2|2023.7|2023.4|2022.9|2022.6|21
1718156100000|2024-06-12 01:35:00|2023.6|2023.3|2023.4|2023.1|2023.7|2023.4|2023.4|2023.1|12
1718156400000|2024-06-12 01:40:00|2023.5|2023.2|2023.5|2023.2|2023.6|2023.3|2023.2|2022.9|26
1718156700000|2024-06-12 01:45:00|2023.4|2023.1|2023.8|2023.5|2023.8|2023.5|2023.3|2023|3
1718157000000|2024-06-12 01:50:00|2023.6|2023.3|2024.1|2023.8|2024.2|2023.9|2023.6|2023.3|35
1718157300000|2024-06-12 01:55:00|2024|2023.7|2023.7|2023.4|2024.1|2023.8|2023.5|2023.2|10
1718157600000|2024-06-12 02:00:00|2023.8|2023.5|2024|2023.7|2024|2023.7|2023.8|2023.5|2
1718157900000|2024-06-12 02:05:00|2023.9|2023.6|2023.7|2023.4|2023.9|2023.6|2023.7|2023.4|2
1718158200000|2024-06-12 02:10:00|2023.6|2023.3|2023.6|2023.3|2023.8|2023.5|2023.4|2023.1|31
1718158500000|2024-06-12 02:15:00|2023.7|2023.4|2023.4|2023.1|2023.8|2023.5|2023.4|2023.1|26
1718158800000|2024-06-12 02:20:00|2023.5|2023.2|2023.9|2023.6|2023.9|2023.6|2023.4|2023.1|11
1718159100000|2024-06-12 02:25:00|2024|2023.7|2023.9|2023.6|2024.1|2023.8|2023.6|2023.3|25
1718159400000|2024-06-12 02:30:00|2024|2023.7|2024.8|2024.5|2024.9|2024.6|2024|2023.7|55
1718159700000|2024-06-12 02:35:00|2024.6|2024.3|2024.2|2023.9|2024.7|2024.4|2024|2023.7|72
1718160000000|2024-06-12 02:40:00|2024.3|2024|2024.5|2024.2|2024.5|2024.2|2024.3|2024|13
1718160300000|2024-06-12 02:45:00|2024.6|2024.3|2024.8|2024.5|2024.9|2024.6|2024.5|2024.2|70
1718160600000|2024-06-12 02:50:00|2024.9|2024.6|2025|2024.7|2025|2024.7|2024.9|2024.6|15
1718160900000|2024-06-12 02:55:00|2024.9|2024.6|2024.6|2024.3|2025|2024.7|2024.6|2024.3|36
1718161200000|2024-06-12 03:00:00|2024.5|2024.2|2024.9|2024.6|2025.2|2024.9|2024.5|2024.2|42
1718161500000|2024-06-12 03:05:00|2025|2024.7|2025|2024.7|2025.1|2024.8|2024.7|2024.4|22
1718161800000|2024-06-12 03:10:00|2025.1|2024.8|2024.9|2024.6|2025.1|2024.8|2024.8|2024.5|30
1718162100000|2024-06-12 03:15:00|2025|2024.7|2025.2|2024.9|2025.3|2025|2024.9|2024.6|15
1718162400000|2024-06-12 03:20:00|2025.3|2025|2025.2|2024.9|2025.3|2025|2025|2024.7|10
1718162700000|2024-06-12 03:25:00|2025.3|2025|2025.4|2025.1|2025.4|2025.1|2025.1|2024.8|9
1718163000000|2024-06-12 03:30:00|2025.5|2025.2|2025.9|2025.6|2025.9|2025.6|2025.5|2025.2|17
1718163300000|2024-06-12 03:35:00|2025.8|2025.5|2025.5|2025.2|2025.8|2025.5|2025.4|2025.1|12
1718163600000|2024-06-12 03:40:00|2025.4|2025.1|2025.3|2025|2025.6|2025.3|2025.2|2024.9|11
1718163900000|2024-06-12 03:45:00|2025.2|2024.9|2025.2|2024.9|2025.3|2025|2025.2|2024.9|11
1718164200000|2024-06-12 03:50:00|2025.3|2025|2025.4|2025.1|2025.5|2025.2|2025.3|2025|7
1718164500000|2024-06-12 03:55:00|2025.5|2025.2|2025.6|2025.3|2025.6|2025.3|2025.5|2025.2|16
1718164800000|2024-06-12 04:00:00|2025.4|2025.1|2025.4|2025.1|2025.5|2025.2|2025.4|2025.1|7
1718165100000|2024-06-12 04:05:00|2025.3|2025|2025.2|2024.9|2025.3|2025|2025.2|2024.9|19
1718165400000|2024-06-12 04:10:00|2025.1|2024.8|2025.1|2024.8|2025.1|2024.8|2025|2024.7|10
1718165700000|2024-06-12 04:15:00|2025|2024.7|2025|2024.7|2025.1|2024.8|2024.9|2024.6|33
1718166000000|2024-06-12 04:20:00|2024.9|2024.6|2024.9|2024.6|2025|2024.7|2024.8|2024.5|14
1718166300000|2024-06-12 04:25:00|2025|2024.7|2025.1|2024.8|2025.1|2024.8|2025|2024.7|5
1718166600000|2024-06-12 04:30:00|2024.7|2024.4|2024.6|2024.3|2024.8|2024.5|2024.1|2023.8|150
1718166900000|2024-06-12 04:35:00|2024.7|2024.4|2024.6|2024.3|2024.7|2024.4|2024.6|2024.3|8
1718167200000|2024-06-12 04:40:00|2024.7|2024.4|2024.6|2024.3|2024.7|2024.4|2024.5|2024.2|46
1718167500000|2024-06-12 04:45:00|2024.7|2024.4|2024.5|2024.2|2024.7|2024.4|2024.5|2024.2|25
1718167800000|2024-06-12 04:50:00|2024.4|2024.1|2024|2023.7|2024.4|2024.1|2023.9|2023.6|22
1718168100000|2024-06-12 04:55:00|2023.9|2023.6|2024.4|2024.1|2024.4|2024.1|2023.9|2023.6|42
1718168400000|2024-06-12 05:00:00|2024.3|2024|2024.4|2024.1|2024.6|2024.3|2024.2|2023.9|46
1718168700000|2024-06-12 05:05:00|2024.3|2024|2024.4|2024.1|2024.5|2024.2|2024.3|2024|10
1718169000000|2024-06-12 05:10:00|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|2024.2|2023.9|6
1718169300000|2024-06-12 05:15:00|2024.4|2024.1|2024.7|2024.4|2024.7|2024.4|2024.4|2024.1|14
1718169600000|2024-06-12 05:20:00|2024.8|2024.5|2025.2|2024.9|2025.3|2025|2024.8|2024.5|10
1718169900000|2024-06-12 05:25:00|2025.1|2024.8|2024.9|2024.6|2025.2|2024.9|2024.6|2024.3|22
1718170200000|2024-06-12 05:30:00|2025|2024.7|2025.5|2025.2|2025.5|2025.2|2024.9|2024.6|39
1718170500000|2024-06-12 05:35:00|2025.4|2025.1|2025.4|2025.1|2025.8|2025.5|2025.3|2025|60
1718170800000|2024-06-12 05:40:00|2025.3|2025|2025.3|2025|2025.5|2025.2|2025.1|2024.8|11
1718171100000|2024-06-12 05:45:00|2025.4|2025.1|2026|2025.7|2026.2|2025.9|2025.3|2025|69
1718171400000|2024-06-12 05:50:00|2026.1|2025.8|2026.7|2026.4|2026.7|2026.4|2026|2025.7|71
1718171700000|2024-06-12 05:55:00|2026.8|2026.5|2026.5|2026.2|2026.9|2026.6|2026.2|2025.9|70
1718172000000|2024-06-12 06:00:00|2026.6|2026.3|2026|2025.7|2026.7|2026.4|2025.7|2025.4|81
1718172300000|2024-06-12 06:05:00|2026.1|2025.8|2026.3|2026|2026.7|2026.4|2025.9|2025.6|48
1718172600000|2024-06-12 06:10:00|2026.4|2026.1|2026.2|2025.9|2026.5|2026.2|2026|2025.7|33
1718172900000|2024-06-12 06:15:00|2026.3|2026|2027|2026.7|2027.3|2027|2026.2|2025.9|74
1718173200000|2024-06-12 06:20:00|2026.9|2026.6|2026.8|2026.5|2027.2|2026.9|2026.5|2026.2|51
1718173500000|2024-06-12 06:25:00|2026.7|2026.4|2026.6|2026.3|2027.3|2027|2026.4|2026.1|55
1718173800000|2024-06-12 06:30:00|2026.7|2026.4|2025.6|2025.3|2026.7|2026.4|2025.6|2025.3|46
1718174100000|2024-06-12 06:35:00|2025.7|2025.4|2025.7|2025.4|2026|2025.7|2025.6|2025.3|28
1718174400000|2024-06-12 06:40:00|2025.6|2025.3|2025.3|2025|2025.8|2025.5|2025.1|2024.8|34
1718174700000|2024-06-12 06:45:00|2025.4|2025.1|2025.3|2025|2025.5|2025.2|2024.8|2024.5|53
1718175000000|2024-06-12 06:50:00|2025.4|2025.1|2024.7|2024.4|2025.5|2025.2|2024.7|2024.4|37
1718175300000|2024-06-12 06:55:00|2024.6|2024.3|2023.9|2023.6|2024.8|2024.5|2023.8|2023.5|56
1718175600000|2024-06-12 07:00:00|2024|2023.7|2023.9|2023.6|2024.4|2024.1|2023.7|2023.4|113
1718175900000|2024-06-12 07:05:00|2023.8|2023.5|2022.7|2022.4|2024.2|2023.9|2022.4|2022.1|164
1718176200000|2024-06-12 07:10:00|2022.6|2022.3|2023|2022.7|2023|2022.7|2022.1|2021.8|99
1718176500000|2024-06-12 07:15:00|2022.8|2022.5|2022.2|2021.9|2022.8|2022.5|2021.8|2021.5|127
1718176800000|2024-06-12 07:20:00|2022.1|2021.8|2022.7|2022.4|2023.1|2022.8|2022.1|2021.8|124
1718177100000|2024-06-12 07:25:00|2022.6|2022.3|2023.3|2023|2023.3|2023|2022.3|2022|50
1718177400000|2024-06-12 07:30:00|2023.2|2022.9|2023.4|2023.1|2023.7|2023.4|2023|2022.7|59
1718177700000|2024-06-12 07:35:00|2023.3|2023|2024|2023.7|2024.3|2024|2023.3|2023|326
1718178000000|2024-06-12 07:40:00|2023.9|2023.6|2024|2023.7|2024.1|2023.8|2023.4|2023.1|155
1718178300000|2024-06-12 07:45:00|2023.8|2023.5|2022.9|2022.6|2024.1|2023.8|2022.7|2022.4|134
1718178600000|2024-06-12 07:50:00|2023|2022.7|2022.3|2022|2023.4|2023.1|2022.3|2022|113
1718178900000|2024-06-12 07:55:00|2022.4|2022.1|2022.5|2022.2|2022.6|2022.3|2022.2|2021.9|110
1718179200000|2024-06-12 08:00:00|2022.4|2022.1|2021.9|2021.6|2022.9|2022.6|2021.5|2021.2|196
1718179500000|2024-06-12 08:05:00|2021.8|2021.5|2022.7|2022.4|2022.8|2022.5|2021.7|2021.4|67
1718179800000|2024-06-12 08:10:00|2022.8|2022.5|2023.9|2023.6|2024.3|2024|2022.7|2022.4|62
1718180100000|2024-06-12 08:15:00|2023.8|2023.5|2023.3|2023|2024.1|2023.8|2023.3|2023|95
1718180400000|2024-06-12 08:20:00|2023.2|2022.9|2022.1|2021.8|2023.2|2022.9|2022.1|2021.8|61
1718180700000|2024-06-12 08:25:00|2022|2021.7|2020.8|2020.5|2022|2021.7|2020.4|2020.1|280
1718181000000|2024-06-12 08:30:00|2020.7|2020.4|2021.5|2021.2|2021.6|2021.3|2020.6|2020.3|90
1718181300000|2024-06-12 08:35:00|2021.6|2021.3|2021.8|2021.5|2022.3|2022|2021.4|2021.1|43
1718181600000|2024-06-12 08:40:00|2021.7|2021.4|2022.4|2022.1|2023.6|2023.3|2021.1|2020.8|409
1718181900000|2024-06-12 08:45:00|2022.3|2022|2023.1|2022.8|2023.2|2022.9|2021.9|2021.6|72
1718182200000|2024-06-12 08:50:00|2023|2022.7|2022|2021.7|2023|2022.7|2022|2021.7|81
1718182500000|2024-06-12 08:55:00|2022.1|2021.8|2022|2021.7|2022.5|2022.2|2021.7|2021.4|69
1718182800000|2024-06-12 09:00:00|2021.8|2021.5|2022.4|2022.1|2022.5|2022.2|2021.5|2021.2|115
1718183100000|2024-06-12 09:05:00|2022.5|2022.2|2023|2022.7|2023.8|2023.5|2022.5|2022.2|335
1718183400000|2024-06-12 09:10:00|2023.4|2023.1|2023.6|2023.3|2024.4|2024.1|2023.4|2023.1|253
1718183700000|2024-06-12 09:15:00|2023.5|2023.2|2024.2|2023.9|2024.9|2024.6|2023.5|2023.2|257
1718184000000|2024-06-12 09:20:00|2024.1|2023.8|2023.5|2023.2|2024.2|2023.9|2023.5|2023.2|71
1718184300000|2024-06-12 09:25:00|2023.6|2023.3|2024.1|2023.8|2024.3|2024|2023.5|2023.2|36
1718184600000|2024-06-12 09:30:00|2024|2023.7|2023.9|2023.6|2024.2|2023.9|2023.9|2023.6|79
1718184900000|2024-06-12 09:35:00|2024|2023.7|2024.2|2023.9|2024.4|2024.1|2023.6|2023.3|90
1718185200000|2024-06-12 09:40:00|2024.1|2023.8|2024.5|2024.2|2024.5|2024.2|2023.5|2023.2|113
1718185500000|2024-06-12 09:45:00|2024.6|2024.3|2025.4|2025.1|2025.4|2025.1|2024.5|2024.2|88
1718185800000|2024-06-12 09:50:00|2025.5|2025.2|2025.7|2025.4|2025.7|2025.4|2025.1|2024.8|137
1718186100000|2024-06-12 09:55:00|2025.8|2025.5|2025.7|2025.4|2026.1|2025.8|2025.7|2025.4|209
1718186400000|2024-06-12 10:00:00|2025.5|2025.2|2025.2|2024.9|2025.8|2025.5|2025.1|2024.8|123
1718186700000|2024-06-12 10:05:00|2025.1|2024.8|2025|2024.7|2025.1|2024.8|2024.6|2024.3|53
1718187000000|2024-06-12 10:10:00|2025.1|2024.8|2025.2|2024.9|2025.3|2025|2025|2024.7|60
1718187300000|2024-06-12 10:15:00|2025.1|2024.8|2026.6|2026.3|2026.6|2026.3|2025.1|2024.8|160
1718187600000|2024-06-12 10:20:00|2026.5|2026.2|2025.9|2025.6|2026.5|2026.2|2025.1|2024.8|86
1718187900000|2024-06-12 10:25:00|2025.8|2025.5|2025.6|2025.3|2026|2025.7|2025.4|2025.1|33
1718188200000|2024-06-12 10:30:00|2025.5|2025.2|2025.3|2025|2025.6|2025.3|2024.8|2024.5|66
1718188500000|2024-06-12 10:35:00|2025.2|2024.9|2025.5|2025.2|2025.8|2025.5|2025.2|2024.9|45
1718188800000|2024-06-12 10:40:00|2025.6|2025.3|2025.4|2025.1|2025.6|2025.3|2024.7|2024.4|78
1718189100000|2024-06-12 10:45:00|2025.3|2025|2024.9|2024.6|2025.7|2025.4|2024.8|2024.5|144
1718189400000|2024-06-12 10:50:00|2024.8|2024.5|2025.3|2025|2025.3|2025|2024.3|2024|104
1718189700000|2024-06-12 10:55:00|2025.4|2025.1|2025.6|2025.3|2025.8|2025.5|2025.3|2025|120
1718190000000|2024-06-12 11:00:00|2025.8|2025.5|2026.9|2026.6|2027|2026.7|2025.8|2025.5|128
1718190300000|2024-06-12 11:05:00|2026.8|2026.5|2027|2026.7|2027|2026.7|2026.1|2025.8|197
1718190600000|2024-06-12 11:10:00|2027.1|2026.8|2027.9|2027.6|2029|2028.7|2027.1|2026.8|617
1718190900000|2024-06-12 11:15:00|2027.8|2027.5|2028.3|2028|2028.5|2028.2|2027.6|2027.3|206
1718191200000|2024-06-12 11:20:00|2028.2|2027.9|2029.4|2029.1|2029.4|2029.1|2027.9|2027.6|434
1718191500000|2024-06-12 11:25:00|2029.3|2029|2030|2029.7|2030.2|2029.9|2029.1|2028.8|273
1718191800000|2024-06-12 11:30:00|2029.9|2029.6|2029.4|2029.1|2030.3|2030|2028.9|2028.6|258
1718192100000|2024-06-12 11:35:00|2029.2|2028.9|2030|2029.7|2030.1|2029.8|2029|2028.7|202
1718192400000|2024-06-12 11:40:00|2029.9|2029.6|2029.2|2028.9|2029.9|2029.6|2028.9|2028.6|209
1718192700000|2024-06-12 11:45:00|2029.3|2029|2030.4|2030.1|2030.9|2030.6|2029.3|2029|285
1718193000000|2024-06-12 11:50:00|2030.2|2029.9|2029.7|2029.4|2030.2|2029.9|2029.1|2028.8|256
1718193300000|2024-06-12 11:55:00|2029.6|2029.3|2032.2|2031.9|2032.3|2032|2029.6|2029.3|646
1718193600000|2024-06-12 12:00:00|2032|2031.7|2032.2|2031.9|2032.9|2032.6|2031.6|2031.3|462
1718193900000|2024-06-12 12:05:00|2032.3|2032|2034.1|2033.8|2034.2|2033.9|2032.2|2031.9|621
1718194200000|2024-06-12 12:10:00|2034|2033.7|2032.3|2032|2034.1|2033.8|2032.1|2031.8|621
1718194500000|2024-06-12 12:15:00|2032.2|2031.9|2031.2|2030.9|2032.6|2032.3|2031|2030.7|601
1718194800000|2024-06-12 12:20:00|2031.3|2031|2031.2|2030.9|2031.9|2031.6|2030.6|2030.3|1107
1718195100000|2024-06-12 12:25:00|2031.3|2031|2034.8|2034.5|2035.2|2034.9|2031.3|2031|2266
1718195400000|2024-06-12 12:30:00|2035|2034.7|2068.4|2068.1|2076.3|2076|2031.4|2031.1|14498
1718195700000|2024-06-12 12:35:00|2068.8|2068.5|2069.3|2069|2071.4|2071.1|2064.9|2064.6|4393
1718196000000|2024-06-12 12:40:00|2069.4|2069.1|2077.6|2077.3|2079.1|2078.8|2066.7|2066.4|6222
1718196300000|2024-06-12 12:45:00|2077.9|2077.6|2081.3|2081|2082|2081.7|2077.2|2076.9|5536
1718196600000|2024-06-12 12:50:00|2081.2|2080.9|2083.2|2082.9|2083.7|2083.4|2079.4|2079.1|2945
1718196900000|2024-06-12 12:55:00|2083.3|2083|2084.2|2083.9|2086.9|2086.6|2082.4|2082.1|4698
1718197200000|2024-06-12 13:00:00|2084|2083.7|2083|2082.7|2084.4|2084.1|2080.8|2080.5|2551
1718197500000|2024-06-12 13:05:00|2083.2|2082.9|2086|2085.7|2087.1|2086.8|2081.7|2081.4|2541
1718197800000|2024-06-12 13:10:00|2085.9|2085.6|2086.7|2086.4|2086.7|2086.4|2083|2082.7|1726
1718198100000|2024-06-12 13:15:00|2087|2086.7|2083|2082.7|2087|2086.7|2081.2|2080.9|1884
1718198400000|2024-06-12 13:20:00|2083.1|2082.8|2081.3|2081|2084.1|2083.8|2081|2080.7|1295
1718198700000|2024-06-12 13:25:00|2081.5|2081.2|2076.7|2076.4|2081.8|2081.5|2076.2|2075.9|2731
1718199000000|2024-06-12 13:30:00|2076.9|2076.6|2074.9|2074.6|2080.6|2080.3|2072.8|2072.5|11803
1718199300000|2024-06-12 13:35:00|2075.1|2074.8|2078.8|2078.5|2080.1|2079.8|2074.1|2073.8|7627
1718199600000|2024-06-12 13:40:00|2079|2078.7|2083.8|2083.5|2083.8|2083.5|2077.4|2077.1|6257
1718199900000|2024-06-12 13:45:00|2083.6|2083.3|2083.3|2083|2085.4|2085.1|2081.6|2081.3|5436
1718200200000|2024-06-12 13:50:00|2083.1|2082.8|2078.5|2078.2|2083.6|2083.3|2078.4|2078.1|4633
1718200500000|2024-06-12 13:55:00|2078.8|2078.5|2079.4|2079.1|2082.8|2082.5|2078.7|2078.4|3579
1718200800000|2024-06-12 14:00:00|2079.5|2079.2|2079.8|2079.5|2080.7|2080.4|2078.1|2077.8|3844
1718201100000|2024-06-12 14:05:00|2080.3|2080|2079|2078.7|2080.4|2080.1|2077.9|2077.6|2908
1718201400000|2024-06-12 14:10:00|2078.9|2078.6|2083.7|2083.4|2083.8|2083.5|2077.6|2077.3|3061
1718201700000|2024-06-12 14:15:00|2083.8|2083.5|2085.8|2085.5|2086.3|2086|2083.1|2082.8|3254
1718202000000|2024-06-12 14:20:00|2085.9|2085.6|2089.3|2089|2089.4|2089.1|2084.8|2084.5|3128
1718202300000|2024-06-12 14:25:00|2089.4|2089.1|2088.7|2088.4|2091.2|2090.9|2088.4|2088.1|4060
1718202600000|2024-06-12 14:30:00|2088.4|2088.1|2089.9|2089.6|2090.1|2089.8|2086.2|2085.9|2788
1718202900000|2024-06-12 14:35:00|2090|2089.7|2088.4|2088.1|2090.5|2090.2|2087.7|2087.4|2200
1718203200000|2024-06-12 14:40:00|2088.6|2088.3|2082.5|2082.2|2088.7|2088.4|2082.1|2081.8|2904
1718203500000|2024-06-12 14:45:00|2082.4|2082.1|2082.2|2081.9|2083.8|2083.5|2081.5|2081.2|2196
1718203800000|2024-06-12 14:50:00|2082.1|2081.8|2082.6|2082.3|2082.7|2082.4|2079.7|2079.4|2235
1718204100000|2024-06-12 14:55:00|2082.5|2082.2|2082.6|2082.3|2084.2|2083.9|2082|2081.7|1722
1718204400000|2024-06-12 15:00:00|2082.8|2082.5|2082.3|2082|2083|2082.7|2081.3|2081|1683
1718204700000|2024-06-12 15:05:00|2082.4|2082.1|2081.1|2080.8|2083.3|2083|2080.9|2080.6|1021
1718205000000|2024-06-12 15:10:00|2081|2080.7|2079.4|2079.1|2081.3|2081|2079.2|2078.9|1893
1718205300000|2024-06-12 15:15:00|2079.5|2079.2|2080.8|2080.5|2081.5|2081.2|2078.7|2078.4|1513
1718205600000|2024-06-12 15:20:00|2080.7|2080.4|2080.7|2080.4|2082.2|2081.9|2079.8|2079.5|1392
1718205900000|2024-06-12 15:25:00|2080.8|2080.5|2080|2079.7|2081|2080.7|2079.8|2079.5|1157
1718206200000|2024-06-12 15:30:00|2079.9|2079.6|2079.7|2079.4|2080.5|2080.2|2078.5|2078.2|1850
1718206500000|2024-06-12 15:35:00|2079.6|2079.3|2079.7|2079.4|2080|2079.7|2078.3|2078|1220
1718206800000|2024-06-12 15:40:00|2079.6|2079.3|2079|2078.7|2080.9|2080.6|2078.9|2078.6|922
1718207100000|2024-06-12 15:45:00|2079.2|2078.9|2077|2076.7|2079.4|2079.1|2076.7|2076.4|1956
1718207400000|2024-06-12 15:50:00|2076.9|2076.6|2078.2|2077.9|2078.4|2078.1|2075.7|2075.4|1143
1718207700000|2024-06-12 15:55:00|2078.1|2077.8|2079|2078.7|2079.5|2079.2|2078|2077.7|713
1718208000000|2024-06-12 16:00:00|2079.1|2078.8|2079.3|2079|2079.7|2079.4|2077.4|2077.1|817
1718208300000|2024-06-12 16:05:00|2079.4|2079.1|2078.5|2078.2|2079.6|2079.3|2078.5|2078.2|656
1718208600000|2024-06-12 16:10:00|2078.4|2078.1|2077.7|2077.4|2079.3|2079|2077.7|2077.4|835
1718208900000|2024-06-12 16:15:00|2077.6|2077.3|2077.6|2077.3|2078.5|2078.2|2076.8|2076.5|1498
1718209200000|2024-06-12 16:20:00|2077.5|2077.2|2077.4|2077.1|2078.1|2077.8|2076.3|2076|764
1718209500000|2024-06-12 16:25:00|2077.5|2077.2|2075.8|2075.5|2077.8|2077.5|2075.8|2075.5|1164
1718209800000|2024-06-12 16:30:00|2076|2075.7|2075.8|2075.5|2077.3|2077|2075.2|2074.9|1112
1718210100000|2024-06-12 16:35:00|2075.9|2075.6|2075.8|2075.5|2077.6|2077.3|2075.5|2075.2|960
1718210400000|2024-06-12 16:40:00|2075.9|2075.6|2076.8|2076.5|2076.9|2076.6|2075.7|2075.4|1003
1718210700000|2024-06-12 16:45:00|2076.7|2076.4|2076.2|2075.9|2077.2|2076.9|2075.9|2075.6|875
1718211000000|2024-06-12 16:50:00|2076.1|2075.8|2075.7|2075.4|2076.3|2076|2075.4|2075.1|757
1718211300000|2024-06-12 16:55:00|2075.6|2075.3|2076.4|2076.1|2076.7|2076.4|2075.4|2075.1|855
1718211600000|2024-06-12 17:00:00|2076.5|2076.2|2079.2|2078.9|2079.2|2078.9|2076.2|2075.9|1278
1718211900000|2024-06-12 17:05:00|2079.3|2079|2077.7|2077.4|2079.4|2079.1|2077.6|2077.3|736
1718212200000|2024-06-12 17:10:00|2077.6|2077.3|2076.8|2076.5|2078.2|2077.9|2076.6|2076.3|921
1718212500000|2024-06-12 17:15:00|2076.7|2076.4|2077.4|2077.1|2078.1|2077.8|2076.2|2075.9|1218
1718212800000|2024-06-12 17:20:00|2077.5|2077.2|2077.4|2077.1|2078.1|2077.8|2077.2|2076.9|441
1718213100000|2024-06-12 17:25:00|2077.5|2077.2|2077.1|2076.8|2078.7|2078.4|2077|2076.7|810
1718213400000|2024-06-12 17:30:00|2077.2|2076.9|2076.1|2075.8|2077.2|2076.9|2074|2073.7|1774
1718213700000|2024-06-12 17:35:00|2076.2|2075.9|2077.4|2077.1|2077.4|2077.1|2075.6|2075.3|2110
1718214000000|2024-06-12 17:40:00|2077.5|2077.2|2076|2075.7|2077.7|2077.4|2075.9|2075.6|1051
1718214300000|2024-06-12 17:45:00|2076.1|2075.8|2077.3|2077|2077.3|2077|2076|2075.7|960
1718214600000|2024-06-12 17:50:00|2077.2|2076.9|2077.7|2077.4|2078|2077.7|2076.3|2076|879
1718214900000|2024-06-12 17:55:00|2077.6|2077.3|2078.2|2077.9|2078.5|2078.2|2077.4|2077.1|1424
1718215200000|2024-06-12 18:00:00|2078.1|2077.8|2068.2|2067.9|2078.7|2078.4|2062.8|2062.5|11586
1718215500000|2024-06-12 18:05:00|2068.5|2068.2|2069.4|2069.1|2073.3|2073|2065.8|2065.5|5956
1718215800000|2024-06-12 18:10:00|2069.8|2069.5|2069.6|2069.3|2072.1|2071.8|2067.2|2066.9|2826
1718216100000|2024-06-12 18:15:00|2069.5|2069.2|2072.6|2072.3|2075.5|2075.2|2069.5|2069.2|4129
1718216400000|2024-06-12 18:20:00|2072.5|2072.2|2070.9|2070.6|2073|2072.7|2069.6|2069.3|1428
1718216700000|2024-06-12 18:25:00|2070.8|2070.5|2072.1|2071.8|2073.6|2073.3|2070.8|2070.5|1379
1718217000000|2024-06-12 18:30:00|2072.5|2072.2|2072.9|2072.6|2076.8|2076.5|2067|2066.7|3514
1718217300000|2024-06-12 18:35:00|2073.2|2072.9|2073.7|2073.4|2074.6|2074.3|2065.9|2065.6|5503
1718217600000|2024-06-12 18:40:00|2073.4|2073.1|2065.3|2065|2074.7|2074.4|2061|2060.7|4961
1718217900000|2024-06-12 18:45:00|2065.6|2065.3|2062.2|2061.9|2067.1|2066.8|2061.1|2060.8|5986
1718218200000|2024-06-12 18:50:00|2062|2061.7|2062|2061.7|2066|2065.7|2059.3|2059|3618
1718218500000|2024-06-12 18:55:00|2061.8|2061.5|2068.6|2068.3|2070.9|2070.6|2061.4|2061.1|4072
1718218800000|2024-06-12 19:00:00|2068.5|2068.2|2068.4|2068.1|2072.7|2072.4|2067.3|2067|2501
1718219100000|2024-06-12 19:05:00|2068.5|2068.2|2067.3|2067|2068.7|2068.4|2064|2063.7|2266
1718219400000|2024-06-12 19:10:00|2067.2|2066.9|2068.3|2068|2070.6|2070.3|2066.2|2065.9|1844
1718219700000|2024-06-12 19:15:00|2068|2067.7|2069|2068.7|2069.9|2069.6|2067.3|2067|1466
1718220000000|2024-06-12 19:20:00|2068.8|2068.5|2058.4|2058.1|2069.8|2069.5|2058.3|2058|3713
1718220300000|2024-06-12 19:25:00|2058.3|2058|2052|2051.7|2059.6|2059.3|2050.7|2050.4|7710
1718220600000|2024-06-12 19:30:00|2052.7|2052.4|2052.8|2052.5|2054.4|2054.1|2050|2049.7|3615
1718220900000|2024-06-12 19:35:00|2052.4|2052.1|2051.2|2050.9|2056.5|2056.2|2051.1|2050.8|3843
1718221200000|2024-06-12 19:40:00|2051.3|2051|2052.1|2051.8|2053|2052.7|2048.9|2048.6|3402
1718221500000|2024-06-12 19:45:00|2052|2051.7|2056.1|2055.8|2057.7|2057.4|2051|2050.7|3610
1718221800000|2024-06-12 19:50:00|2056|2055.7|2059.4|2059.1|2060.6|2060.3|2054.9|2054.6|5709
1718222100000|2024-06-12 19:55:00|2059.8|2059.5|2055.7|2055.4|2059.8|2059.5|2055.3|2055|12832
1718222400000|2024-06-12 20:00:00|2055.6|2055.3|2055|2054.7|2056.4|2056.1|2054.3|2054|4140
1718222700000|2024-06-12 20:05:00|2055.1|2054.8|2057.7|2057.4|2057.9|2057.6|2055|2054.7|2303
1718223000000|2024-06-12 20:10:00|2057.8|2057.5|2056.3|2056|2057.9|2057.6|2056|2055.7|1618
1718223300000|2024-06-12 20:15:00|2056.4|2056.1|2055.8|2055.5|2057|2056.7|2054.7|2054.4|1437
1718223600000|2024-06-12 20:20:00|2055.9|2055.6|2055.7|2055.4|2057|2056.7|2055.7|2055.4|319
1718223900000|2024-06-12 20:25:00|2055.6|2055.3|2055.8|2055.5|2055.9|2055.6|2055.4|2055.1|100
1718224200000|2024-06-12 20:30:00|2055.9|2055.6|2055.7|2055.4|2056.1|2055.8|2055.6|2055.3|179
1718224500000|2024-06-12 20:35:00|2055.8|2055.5|2056.3|2056|2056.7|2056.4|2055.3|2055|280
1718224800000|2024-06-12 20:40:00|2056.4|2056.1|2056.2|2055.9|2056.5|2056.2|2056|2055.7|179
1718225100000|2024-06-12 20:45:00|2056.1|2055.8|2057.3|2057|2057.3|2057|2056.1|2055.8|332
1718225400000|2024-06-12 20:50:00|2057.1|2056.8|2055.9|2055.6|2057.2|2056.9|2055.5|2055.2|181
1718225700000|2024-06-12 20:55:00|2055.7|2055.4|2056.5|2055.7|2056.5|2056|2055.7|2055.4|152
1718226000000|2024-06-12 21:00:00|2056.7|2055.9|2056.2|2055.4|2056.7|2055.9|2056.2|2055.4|0
1718226300000|2024-06-12 21:05:00|2055.9|2055.1|2055.5|2054.7|2055.9|2055.1|2055.4|2054.6|0
1718226600000|2024-06-12 21:10:00|2055.4|2054.6|2055.3|2054.5|2055.5|2054.7|2055.2|2054.4|0
1718226900000|2024-06-12 21:15:00|2055.2|2054.4|2055.5|2054.7|2055.6|2054.8|2055.2|2054.4|0
1718227200000|2024-06-12 21:20:00|2055.4|2054.6|2055.5|2054.7|2055.6|2054.8|2055.3|2054.5|0
1718227800000|2024-06-12 21:30:00|2055.7|2054.9|2055.5|2054.7|2055.7|2054.9|2055.5|2054.7|0
1718228100000|2024-06-12 21:35:00|2055.6|2054.8|2055.6|2054.8|2055.6|2054.8|2055.3|2054.5|0
1718228400000|2024-06-12 21:40:00|2055.5|2054.7|2055.7|2054.9|2055.7|2054.9|2055.5|2054.7|0
1718228700000|2024-06-12 21:45:00|2055.8|2055|2056|2055.2|2056.1|2055.3|2055.8|2055|0
1718229000000|2024-06-12 21:50:00|2055.9|2055.1|2055.9|2055.1|2055.9|2055.1|2055.7|2054.9|0
1718229300000|2024-06-12 21:55:00|2055.8|2055|2056|2055.2|2056|2055.2|2055.8|2055|0
1718229600000|2024-06-12 22:00:00|2055.9|2055.6|2053.9|2053.6|2055.9|2055.6|2053.4|2053.1|346
1718229900000|2024-06-12 22:05:00|2053.7|2053.4|2053.8|2053.5|2054.2|2053.9|2053.6|2053.3|68
1718230200000|2024-06-12 22:10:00|2053.7|2053.4|2053.8|2053.5|2053.9|2053.6|2052.6|2052.3|221
1718230500000|2024-06-12 22:15:00|2053.9|2053.6|2054.1|2053.8|2054.2|2053.9|2053.6|2053.3|61
1718230800000|2024-06-12 22:20:00|2054.2|2053.9|2055.5|2055.2|2055.8|2055.5|2054.2|2053.9|501
1718231100000|2024-06-12 22:25:00|2055.4|2055.1|2055|2054.7|2055.4|2055.1|2055|2054.7|45
1718231400000|2024-06-12 22:30:00|2055.1|2054.8|2055.3|2055|2055.4|2055.1|2054.9|2054.6|84
1718231700000|2024-06-12 22:35:00|2055.2|2054.9|2055.2|2054.9|2055.5|2055.2|2055|2054.7|34
1718232000000|2024-06-12 22:40:00|2055.1|2054.8|2055.5|2055.2|2055.5|2055.2|2054.9|2054.6|37
1718232300000|2024-06-12 22:45:00|2055.4|2055.1|2055.5|2055.2|2055.6|2055.3|2055.3|2055|18
1718232600000|2024-06-12 22:50:00|2055.4|2055.1|2056|2055.7|2056.2|2055.9|2055.4|2055.1|75
1718232900000|2024-06-12 22:55:00|2056.1|2055.8|2055.7|2055.4|2056.1|2055.8|2055.7|2055.4|28
1718233200000|2024-06-12 23:00:00|2055.6|2055.3|2054.9|2054.6|2055.7|2055.4|2054.9|2054.6|63
1718233500000|2024-06-12 23:05:00|2054.8|2054.5|2054.4|2054.1|2054.9|2054.6|2053.6|2053.3|124
1718233800000|2024-06-12 23:10:00|2054.5|2054.2|2055|2054.7|2055.1|2054.8|2054.5|2054.2|11
1718234100000|2024-06-12 23:15:00|2054.9|2054.6|2054.4|2054.1|2055|2054.7|2054.3|2054|38
1718234400000|2024-06-12 23:20:00|2054.5|2054.2|2054.7|2054.4|2054.8|2054.5|2054.5|2054.2|10
1718234700000|2024-06-12 23:25:00|2054.6|2054.3|2054.5|2054.2|2054.7|2054.4|2054.4|2054.1|16
1718235000000|2024-06-12 23:30:00|2054.4|2054.1|2054.5|2054.2|2054.5|2054.2|2054|2053.7|22
1718235300000|2024-06-12 23:35:00|2054.3|2054|2054.2|2053.9|2054.3|2054|2054.1|2053.8|13
1718235600000|2024-06-12 23:40:00|2054.3|2054|2054.7|2054.4|2054.7|2054.4|2054|2053.7|129
1718235900000|2024-06-12 23:45:00|2054.6|2054.3|2054.6|2054.3|2055|2054.7|2054.5|2054.2|28
1718236200000|2024-06-12 23:50:00|2054.7|2054.4|2055|2054.7|2055.1|2054.8|2054.7|2054.4|8
1718236500000|2024-06-12 23:55:00|2054.9|2054.6|2054.3|2054|2055|2054.7|2054.3|2054|60
1718236800000|2024-06-13 00:00:00|2054.2|2053.9|2054.8|2054.5|2055.1|2054.8|2054.2|2053.9|62
1718237100000|2024-06-13 00:05:00|2054.7|2054.4|2055.5|2055.2|2055.6|2055.3|2054.7|2054.4|46
1718237400000|2024-06-13 00:10:00|2055.6|2055.3|2055.4|2055.1|2055.6|2055.3|2055.2|2054.9|40
1718237700000|2024-06-13 00:15:00|2055.3|2055|2055.2|2054.9|2055.3|2055|2054.9|2054.6|39
1718238000000|2024-06-13 00:20:00|2055.3|2055|2055.8|2055.5|2056.2|2055.9|2055.3|2055|52
1718238300000|2024-06-13 00:25:00|2055.7|2055.4|2055.5|2055.2|2056|2055.7|2055.4|2055.1|41
1718238600000|2024-06-13 00:30:00|2055.4|2055.1|2056.3|2056|2056.4|2056.1|2055.3|2055|58
1718238900000|2024-06-13 00:35:00|2056.2|2055.9|2056|2055.7|2056.3|2056|2055.9|2055.6|76
1718239200000|2024-06-13 00:40:00|2056.1|2055.8|2055.9|2055.6|2056.4|2056.1|2055.9|2055.6|40
1718239500000|2024-06-13 00:45:00|2055.8|2055.5|2055.2|2054.9|2055.9|2055.6|2054.8|2054.5|35
1718239800000|2024-06-13 00:50:00|2055.1|2054.8|2055|2054.7|2055.1|2054.8|2054.3|2054|71
1718240100000|2024-06-13 00:55:00|2054.9|2054.6|2054.9|2054.6|2055.1|2054.8|2054.8|2054.5|8
1718240400000|2024-06-13 01:00:00|2054.8|2054.5|2055.4|2055.1|2055.5|2055.2|2054.8|2054.5|28
1718240700000|2024-06-13 01:05:00|2055.5|2055.2|2055.2|2054.9|2055.8|2055.5|2055|2054.7|12
1718241000000|2024-06-13 01:10:00|2055.1|2054.8|2055|2054.7|2055.6|2055.3|2055|2054.7|20
1718241300000|2024-06-13 01:15:00|2054.9|2054.6|2055.4|2055.1|2055.6|2055.3|2054.8|2054.5|39
1718241600000|2024-06-13 01:20:00|2055.5|2055.2|2055.1|2054.8|2055.5|2055.2|2055.1|2054.8|15
1718241900000|2024-06-13 01:25:00|2055.2|2054.9|2054.4|2054.1|2055.2|2054.9|2054.2|2053.9|23
1718242200000|2024-06-13 01:30:00|2054.5|2054.2|2054.5|2054.2|2055.4|2055.1|2054.5|2054.2|56
1718242500000|2024-06-13 01:35:00|2054.6|2054.3|2054.3|2054|2054.9|2054.6|2054.3|2054|72
1718242800000|2024-06-13 01:40:00|2054.2|2053.9|2054.5|2054.2|2054.7|2054.4|2054.1|2053.8|16
1718243100000|2024-06-13 01:45:00|2054.4|2054.1|2053.6|2053.3|2054.6|2054.3|2053.6|2053.3|35
1718243400000|2024-06-13 01:50:00|2053.8|2053.5|2052.7|2052.4|2053.8|2053.5|2052.5|2052.2|68
1718243700000|2024-06-13 01:55:00|2052.6|2052.3|2052.9|2052.6|2053|2052.7|2052.5|2052.2|48
1718244000000|2024-06-13 02:00:00|2053|2052.7|2052.7|2052.4|2053.2|2052.9|2052.6|2052.3|41
1718244300000|2024-06-13 02:05:00|2052.8|2052.5|2052.8|2052.5|2052.9|2052.6|2052.7|2052.4|5
1718244600000|2024-06-13 02:10:00|2052.7|2052.4|2052.7|2052.4|2052.9|2052.6|2052.6|2052.3|22
1718244900000|2024-06-13 02:15:00|2052.6|2052.3|2052.8|2052.5|2053|2052.7|2052.6|2052.3|44
1718245200000|2024-06-13 02:20:00|2052.7|2052.4|2052.7|2052.4|2052.8|2052.5|2052.4|2052.1|80
1718245500000|2024-06-13 02:25:00|2052.6|2052.3|2051.7|2051.4|2052.7|2052.4|2051.7|2051.4|101
1718245800000|2024-06-13 02:30:00|2051.6|2051.3|2052.1|2051.8|2052.5|2052.2|2051.5|2051.2|72
1718246100000|2024-06-13 02:35:00|2052.2|2051.9|2051.4|2051.1|2052.2|2051.9|2050.9|2050.6|163
1718246400000|2024-06-13 02:40:00|2051.3|2051|2052|2051.7|2052.2|2051.9|2051.2|2050.9|48
1718246700000|2024-06-13 02:45:00|2052.1|2051.8|2051.8|2051.5|2052.3|2052|2051.7|2051.4|38
1718247000000|2024-06-13 02:50:00|2051.7|2051.4|2051.7|2051.4|2051.7|2051.4|2051.4|2051.1|89
1718247300000|2024-06-13 02:55:00|2051.8|2051.5|2052.5|2052.2|2052.6|2052.3|2051.7|2051.4|33
1718247600000|2024-06-13 03:00:00|2052.6|2052.3|2052.8|2052.5|2053|2052.7|2052.5|2052.2|76
1718247900000|2024-06-13 03:05:00|2052.7|2052.4|2053.1|2052.8|2053.3|2053|2052.5|2052.2|51
1718248200000|2024-06-13 03:10:00|2053|2052.7|2053.2|2052.9|2053.7|2053.4|2053|2052.7|55
1718248500000|2024-06-13 03:15:00|2053.3|2053|2053.5|2053.2|2053.7|2053.4|2053.3|2053|35
1718248800000|2024-06-13 03:20:00|2053.4|2053.1|2053.3|2053|2053.5|2053.2|2053.3|2053|11
1718249100000|2024-06-13 03:25:00|2053.2|2052.9|2053.1|2052.8|2053.2|2052.9|2052.8|2052.5|73
1718249400000|2024-06-13 03:30:00|2053|2052.7|2052.9|2052.6|2053.5|2053.2|2052.9|2052.6|67
1718249700000|2024-06-13 03:35:00|2053|2052.7|2053.3|2053|2053.3|2053|2053|2052.7|32
1718250000000|2024-06-13 03:40:00|2053.2|2052.9|2053.3|2053|2053.4|2053.1|2052.9|2052.6|40
1718250300000|2024-06-13 03:45:00|2053.1|2052.8|2053.1|2052.8|2053.3|2053|2052.7|2052.4|31
1718250600000|2024-06-13 03:50:00|2053|2052.7|2053.3|2053|2053.3|2053|2053|2052.7|24
1718250900000|2024-06-13 03:55:00|2053.4|2053.1|2053.1|2052.8|2053.4|2053.1|2053|2052.7|12
1718251200000|2024-06-13 04:00:00|2053|2052.7|2053|2052.7|2053.1|2052.8|2052.9|2052.6|2
1718251500000|2024-06-13 04:05:00|2053.1|2052.8|2053|2052.7|2053.1|2052.8|2052.9|2052.6|0
1718251800000|2024-06-13 04:10:00|2052.8|2052.5|2052.9|2052.6|2053|2052.7|2052.8|2052.5|32
1718252100000|2024-06-13 04:15:00|2053|2052.7|2052.8|2052.5|2053|2052.7|2052.8|2052.5|8
1718252400000|2024-06-13 04:20:00|2052.7|2052.4|2052.6|2052.3|2052.8|2052.5|2052.5|2052.2|27
1718252700000|2024-06-13 04:25:00|2052.4|2052.1|2052.3|2052|2052.4|2052.1|2052.1|2051.8|26
1718253000000|2024-06-13 04:30:00|2052.2|2051.9|2052.4|2052.1|2052.6|2052.3|2052.2|2051.9|43
1718253300000|2024-06-13 04:35:00|2052.6|2052.3|2052.2|2051.9|2052.6|2052.3|2051.9|2051.6|42
1718253600000|2024-06-13 04:40:00|2052.3|2052|2052.2|2051.9|2052.3|2052|2052|2051.7|21
1718253900000|2024-06-13 04:45:00|2052.3|2052|2053.1|2052.8|2053.2|2052.9|2052.3|2052|26
1718254200000|2024-06-13 04:50:00|2053|2052.7|2053|2052.7|2053.1|2052.8|2052.9|2052.6|30
1718254500000|2024-06-13 04:55:00|2053.1|2052.8|2052.9|2052.6|2053.1|2052.8|2052.9|2052.6|25
1718254800000|2024-06-13 05:00:00|2053|2052.7|2052|2051.7|2053|2052.7|2052|2051.7|55
1718255100000|2024-06-13 05:05:00|2052.1|2051.8|2052.3|2052|2052.3|2052|2051.9|2051.6|32
1718255400000|2024-06-13 05:10:00|2052.5|2052.2|2052.4|2052.1|2052.6|2052.3|2052.4|2052.1|35
1718255700000|2024-06-13 05:15:00|2052.5|2052.2|2051.4|2051.1|2052.5|2052.2|2051.4|2051.1|71
1718256000000|2024-06-13 05:20:00|2051.3|2051|2051.3|2051|2051.5|2051.2|2051.2|2050.9|14
1718256300000|2024-06-13 05:25:00|2051.1|2050.8|2051.3|2051|2051.6|2051.3|2051|2050.7|49
1718256600000|2024-06-13 05:30:00|2051.2|2050.9|2050.9|2050.6|2051.3|2051|2050.7|2050.4|38
1718256900000|2024-06-13 05:35:00|2050.8|2050.5|2051.3|2051|2051.6|2051.3|2050.8|2050.5|46
1718257200000|2024-06-13 05:40:00|2051.4|2051.1|2051.1|2050.8|2051.4|2051.1|2050.9|2050.6|27
1718257500000|2024-06-13 05:45:00|2051|2050.7|2050.6|2050.3|2051|2050.7|2050.6|2050.3|34
1718257800000|2024-06-13 05:50:00|2050.7|2050.4|2050.5|2050.2|2050.8|2050.5|2050.5|2050.2|43
1718258100000|2024-06-13 05:55:00|2050.3|2050|2050.7|2050.4|2050.9|2050.6|2050.1|2049.8|89
1718258400000|2024-06-13 06:00:00|2050.5|2050.2|2050.4|2050.1|2050.9|2050.6|2049.8|2049.5|103
1718258700000|2024-06-13 06:05:00|2050.5|2050.2|2050.6|2050.3|2050.8|2050.5|2050.4|2050.1|53
1718259000000|2024-06-13 06:10:00|2050.7|2050.4|2050.8|2050.5|2051.3|2051|2050.7|2050.4|44
1718259300000|2024-06-13 06:15:00|2051|2050.7|2050.4|2050.1|2051.4|2051.1|2050.4|2050.1|71
1718259600000|2024-06-13 06:20:00|2050.5|2050.2|2050.8|2050.5|2051.7|2051.4|2050.5|2050.2|102
1718259900000|2024-06-13 06:25:00|2050.9|2050.6|2050.7|2050.4|2050.9|2050.6|2050.4|2050.1|73
1718260200000|2024-06-13 06:30:00|2050.6|2050.3|2051.5|2051.2|2051.7|2051.4|2050.6|2050.3|103
1718260500000|2024-06-13 06:35:00|2051.6|2051.3|2052.5|2052.2|2052.8|2052.5|2051.2|2050.9|122
1718260800000|2024-06-13 06:40:00|2052.4|2052.1|2053.2|2052.9|2053.3|2053|2052.4|2052.1|115
1718261100000|2024-06-13 06:45:00|2053.3|2053|2053.5|2053.2|2053.7|2053.4|2053.3|2053|58
1718261400000|2024-06-13 06:50:00|2053.6|2053.3|2053.1|2052.8|2053.6|2053.3|2052.7|2052.4|93
1718261700000|2024-06-13 06:55:00|2053.3|2053|2052.3|2052|2053.5|2053.2|2052.2|2051.9|140
1718262000000|2024-06-13 07:00:00|2052.1|2051.8|2053.2|2052.9|2054.5|2054.2|2051.9|2051.6|243
1718262300000|2024-06-13 07:05:00|2053.1|2052.8|2053.6|2053.3|2054.3|2054|2052.7|2052.4|178
1718262600000|2024-06-13 07:10:00|2053.7|2053.4|2054.4|2054.1|2054.5|2054.2|2053.1|2052.8|84
1718262900000|2024-06-13 07:15:00|2054.5|2054.2|2053.9|2053.6|2055|2054.7|2053.8|2053.5|177
1718263200000|2024-06-13 07:20:00|2053.8|2053.5|2052.4|2052.1|2053.8|2053.5|2052.4|2052.1|152
1718263500000|2024-06-13 07:25:00|2052.5|2052.2|2051.6|2051.3|2052.7|2052.4|2051.6|2051.3|215
1718263800000|2024-06-13 07:30:00|2051.5|2051.2|2052.3|2052|2052.8|2052.5|2051.4|2051.1|189
1718264100000|2024-06-13 07:35:00|2052.2|2051.9|2050.7|2050.4|2052.2|2051.9|2050.4|2050.1|90
1718264400000|2024-06-13 07:40:00|2050.8|2050.5|2051.3|2051|2051.4|2051.1|2050.6|2050.3|129
1718264700000|2024-06-13 07:45:00|2051.4|2051.1|2052.4|2052.1|2052.5|2052.2|2051.3|2051|70
1718265000000|2024-06-13 07:50:00|2052.5|2052.2|2050.9|2050.6|2052.5|2052.2|2050.9|2050.6|44
1718265300000|2024-06-13 07:55:00|2051|2050.7|2049.2|2048.9|2051.4|2051.1|2049|2048.7|182
1718265600000|2024-06-13 08:00:00|2049.3|2049|2049|2048.7|2049.8|2049.5|2048.4|2048.1|223
1718265900000|2024-06-13 08:05:00|2048.9|2048.6|2048.3|2048|2049.2|2048.9|2047.4|2047.1|337
1718266200000|2024-06-13 08:10:00|2048.4|2048.1|2047.5|2047.2|2048.8|2048.5|2047.2|2046.9|161
1718266500000|2024-06-13 08:15:00|2047.6|2047.3|2046.7|2046.4|2047.6|2047.3|2046.1|2045.8|142
1718266800000|2024-06-13 08:20:00|2047|2046.7|2047.8|2047.5|2048.1|2047.8|2046.3|2046|272
1718267100000|2024-06-13 08:25:00|2047.9|2047.6|2046.4|2046.1|2048|2047.7|2046.4|2046.1|132
1718267400000|2024-06-13 08:30:00|2046.6|2046.3|2046.2|2045.9|2046.9|2046.6|2045.8|2045.5|99
1718267700000|2024-06-13 08:35:00|2046.1|2045.8|2046.2|2045.9|2047|2046.7|2045.5|2045.2|126
1718268000000|2024-06-13 08:40:00|2046.3|2046|2045.1|2044.8|2046.6|2046.3|2044.9|2044.6|202
1718268300000|2024-06-13 08:45:00|2045|2044.7|2045|2044.7|2045.7|2045.4|2044.5|2044.2|219
1718268600000|2024-06-13 08:50:00|2045.1|2044.8|2045.1|2044.8|2045.9|2045.6|2045|2044.7|62
1718268900000|2024-06-13 08:55:00|2045.3|2045|2046|2045.7|2046.1|2045.8|2045.3|2045|140
1718269200000|2024-06-13 09:00:00|2046.1|2045.8|2048.9|2048.6|2048.9|2048.6|2046.1|2045.8|432
1718269500000|2024-06-13 09:05:00|2048.8|2048.5|2048.6|2048.3|2049.9|2049.6|2048.3|2048|151
1718269800000|2024-06-13 09:10:00|2048.5|2048.2|2049.8|2049.5|2049.9|2049.6|2048.5|2048.2|76
1718270100000|2024-06-13 09:15:00|2049.7|2049.4|2049.4|2049.1|2049.9|2049.6|2049.1|2048.8|153
1718270400000|2024-06-13 09:20:00|2049.3|2049|2049.2|2048.9|2050.3|2050|2049.2|2048.9|119
1718270700000|2024-06-13 09:25:00|2049.1|2048.8|2047.9|2047.6|2049.1|2048.8|2047.9|2047.6|88
1718271000000|2024-06-13 09:30:00|2048|2047.7|2047.5|2047.2|2048.3|2048|2047.5|2047.2|71
1718271300000|2024-06-13 09:35:00|2047.6|2047.3|2046|2045.7|2047.6|2047.3|2046|2045.7|122
1718271600000|2024-06-13 09:40:00|2045.9|2045.6|2045.6|2045.3|2046.4|2046.1|2045.1|2044.8|141
1718271900000|2024-06-13 09:45:00|2045.4|2045.1|2045.9|2045.6|2046.1|2045.8|2045.2|2044.9|288
1718272200000|2024-06-13 09:50:00|2046.1|2045.8|2045.3|2045|2046.8|2046.5|2045.2|2044.9|202
1718272500000|2024-06-13 09:55:00|2045.4|2045.1|2046.3|2046|2046.5|2046.2|2045.3|2045|97
1718272800000|2024-06-13 10:00:00|2046.4|2046.1|2046.6|2046.3|2046.7|2046.4|2045.8|2045.5|172
1718273100000|2024-06-13 10:05:00|2046.7|2046.4|2045.6|2045.3|2046.7|2046.4|2045.4|2045.1|136
1718273400000|2024-06-13 10:10:00|2045.5|2045.2|2044.5|2044.2|2045.5|2045.2|2043.5|2043.2|623
1718273700000|2024-06-13 10:15:00|2044.6|2044.3|2042.3|2042|2044.8|2044.5|2041.6|2041.3|306
1718274000000|2024-06-13 10:20:00|2042.2|2041.9|2042.9|2042.6|2042.9|2042.6|2042|2041.7|177
1718274300000|2024-06-13 10:25:00|2042.8|2042.5|2044.4|2044.1|2044.4|2044.1|2042.8|2042.5|187
1718274600000|2024-06-13 10:30:00|2044.5|2044.2|2043.1|2042.8|2044.6|2044.3|2043|2042.7|209
1718274900000|2024-06-13 10:35:00|2043.2|2042.9|2042.9|2042.6|2043.7|2043.4|2042.4|2042.1|199
1718275200000|2024-06-13 10:40:00|2043|2042.7|2042.7|2042.4|2043.3|2043|2042.4|2042.1|86
1718275500000|2024-06-13 10:45:00|2042.6|2042.3|2042.6|2042.3|2042.8|2042.5|2042.2|2041.9|93
1718275800000|2024-06-13 10:50:00|2042.3|2042|2043.3|2043|2043.3|2043|2040.2|2039.9|399
1718276100000|2024-06-13 10:55:00|2043.4|2043.1|2043.3|2043|2044.2|2043.9|2043|2042.7|201
1718276400000|2024-06-13 11:00:00|2043.4|2043.1|2044.1|2043.8|2044.5|2044.2|2043.4|2043.1|164
1718276700000|2024-06-13 11:05:00|2044|2043.7|2044.4|2044.1|2044.5|2044.2|2043.7|2043.4|96
1718277000000|2024-06-13 11:10:00|2044.3|2044|2046|2045.7|2046|2045.7|2044.3|2044|147
1718277300000|2024-06-13 11:15:00|2046.1|2045.8|2046.3|2046|2046.6|2046.3|2045.8|2045.5|170
1718277600000|2024-06-13 11:20:00|2046.2|2045.9|2047.1|2046.8|2047.1|2046.8|2046.1|2045.8|192
1718277900000|2024-06-13 11:25:00|2047|2046.7|2048.2|2047.9|2048.3|2048|2046.8|2046.5|257
1718278200000|2024-06-13 11:30:00|2048.1|2047.8|2047.2|2046.9|2048.2|2047.9|2046.8|2046.5|210
1718278500000|2024-06-13 11:35:00|2047.3|2047|2047.7|2047.4|2048.1|2047.8|2047.2|2046.9|206
1718278800000|2024-06-13 11:40:00|2047.6|2047.3|2046.6|2046.3|2048|2047.7|2046.4|2046.1|173
1718279100000|2024-06-13 11:45:00|2046.7|2046.4|2047.1|2046.8|2047.1|2046.8|2046|2045.7|107
1718279400000|2024-06-13 11:50:00|2047|2046.7|2046.8|2046.5|2047.4|2047.1|2046|2045.7|378
1718279700000|2024-06-13 11:55:00|2046.6|2046.3|2045.9|2045.6|2046.7|2046.4|2045.5|2045.2|219
1718280000000|2024-06-13 12:00:00|2046|2045.7|2048|2047.7|2048|2047.7|2045.9|2045.6|259
1718280300000|2024-06-13 12:05:00|2047.9|2047.6|2047.9|2047.6|2048.6|2048.3|2047.4|2047.1|260
1718280600000|2024-06-13 12:10:00|2048|2047.7|2050.4|2050.1|2050.6|2050.3|2047.9|2047.6|346
1718280900000|2024-06-13 12:15:00|2050.5|2050.2|2050.6|2050.3|2051.8|2051.5|2050.1|2049.8|567
1718281200000|2024-06-13 12:20:00|2050.7|2050.4|2051.5|2051.2|2052.2|2051.9|2050.7|2050.4|545
1718281500000|2024-06-13 12:25:00|2051.6|2051.3|2052.7|2052.4|2053.9|2053.6|2051.5|2051.2|674
1718281800000|2024-06-13 12:30:00|2049.8|2049.5|2065.8|2065.5|2070.1|2069.8|2048.7|2048.4|6462
1718282100000|2024-06-13 12:35:00|2065.9|2065.6|2056.9|2056.6|2066.6|2066.3|2056.6|2056.3|2947
1718282400000|2024-06-13 12:40:00|2057.5|2057.2|2055.8|2055.5|2061|2060.7|2054.9|2054.6|1937
1718282700000|2024-06-13 12:45:00|2055.5|2055.2|2052.8|2052.5|2057.7|2057.4|2052.5|2052.2|1316
1718283000000|2024-06-13 12:50:00|2052.6|2052.3|2057.1|2056.8|2057.1|2056.8|2050.7|2050.4|1699
1718283300000|2024-06-13 12:55:00|2056.5|2056.2|2057.2|2056.9|2057.9|2057.6|2055.6|2055.3|841
1718283600000|2024-06-13 13:00:00|2057.5|2057.2|2053|2052.7|2057.5|2057.2|2052.9|2052.6|530
1718283900000|2024-06-13 13:05:00|2053.1|2052.8|2053.9|2053.6|2055.2|2054.9|2053.1|2052.8|466
1718284200000|2024-06-13 13:10:00|2053.8|2053.5|2053|2052.7|2055.2|2054.9|2051.6|2051.3|732
1718284500000|2024-06-13 13:15:00|2052.9|2052.6|2055.4|2055.1|2056.2|2055.9|2052.8|2052.5|1085
1718284800000|2024-06-13 13:20:00|2055.1|2054.8|2052.3|2052|2055.1|2054.8|2051.5|2051.2|1092
1718285100000|2024-06-13 13:25:00|2052.4|2052.1|2050.2|2049.9|2052.8|2052.5|2049.9|2049.6|1809
1718285400000|2024-06-13 13:30:00|2050.1|2049.8|2052.4|2052.1|2052.5|2052.2|2046.4|2046.1|9951
1718285700000|2024-06-13 13:35:00|2052.2|2051.9|2049.3|2049|2053|2052.7|2047.3|2047|5043
1718286000000|2024-06-13 13:40:00|2049.6|2049.3|2045.9|2045.6|2050.9|2050.6|2044.2|2043.9|4737
1718286300000|2024-06-13 13:45:00|2045.8|2045.5|2042|2041.7|2045.9|2045.6|2041|2040.7|4858
1718286600000|2024-06-13 13:50:00|2042.1|2041.8|2039.5|2039.2|2043.6|2043.3|2038.9|2038.6|4048
1718286900000|2024-06-13 13:55:00|2039.7|2039.4|2038.2|2037.9|2040|2039.7|2037.2|2036.9|4304
1718287200000|2024-06-13 14:00:00|2037.9|2037.6|2036.6|2036.3|2039.3|2039|2036.2|2035.9|4141
1718287500000|2024-06-13 14:05:00|2036.8|2036.5|2039.9|2039.6|2041|2040.7|2036.7|2036.4|2417
1718287800000|2024-06-13 14:10:00|2039.8|2039.5|2034.7|2034.4|2039.8|2039.5|2034.5|2034.2|3992
1718288100000|2024-06-13 14:15:00|2034.8|2034.5|2035|2034.7|2037.5|2037.2|2034.4|2034.1|3465
1718288400000|2024-06-13 14:20:00|2035.2|2034.9|2034.6|2034.3|2036.4|2036.1|2033.5|2033.2|5362
1718288700000|2024-06-13 14:25:00|2034.7|2034.4|2033.7|2033.4|2035.1|2034.8|2031.9|2031.6|4235
1718289000000|2024-06-13 14:30:00|2033.8|2033.5|2029.6|2029.3|2034.8|2034.5|2029.2|2028.9|5306
1718289300000|2024-06-13 14:35:00|2029.5|2029.2|2032.4|2032.1|2032.8|2032.5|2028.5|2028.2|5613
1718289600000|2024-06-13 14:40:00|2032.3|2032|2029.5|2029.2|2032.6|2032.3|2028.3|2028|4180
1718289900000|2024-06-13 14:45:00|2030.2|2029.9|2030.3|2030|2031.3|2031|2027.7|2027.4|5351
1718290200000|2024-06-13 14:50:00|2030.6|2030.3|2031|2030.7|2031.4|2031.1|2029|2028.7|3061
1718290500000|2024-06-13 14:55:00|2031.3|2031|2032.3|2032|2033.7|2033.4|2030.9|2030.6|3024
1718290800000|2024-06-13 15:00:00|2032.2|2031.9|2030.4|2030.1|2032.9|2032.6|2030.3|2030|2851
1718291100000|2024-06-13 15:05:00|2030.1|2029.8|2029.7|2029.4|2031.6|2031.3|2029.5|2029.2|2292
1718291400000|2024-06-13 15:10:00|2029.8|2029.5|2025.8|2025.5|2030.6|2030.3|2025.6|2025.3|3658
1718291700000|2024-06-13 15:15:00|2026|2025.7|2026.1|2025.8|2027|2026.7|2024.1|2023.8|2867
1718292000000|2024-06-13 15:20:00|2026.2|2025.9|2027.6|2027.3|2027.7|2027.4|2025.7|2025.4|2175
1718292300000|2024-06-13 15:25:00|2027.5|2027.2|2028.4|2028.1|2029.2|2028.9|2027.3|2027|2317
1718292600000|2024-06-13 15:30:00|2028.5|2028.2|2030.3|2030|2030.5|2030.2|2028.2|2027.9|2756
1718292900000|2024-06-13 15:35:00|2030.4|2030.1|2028.7|2028.4|2031.3|2031|2028.7|2028.4|1507
1718293200000|2024-06-13 15:40:00|2028.6|2028.3|2029.8|2029.5|2030.3|2030|2028.4|2028.1|1270
1718293500000|2024-06-13 15:45:00|2029.9|2029.6|2029.4|2029.1|2030.2|2029.9|2027.7|2027.4|2141
1718293800000|2024-06-13 15:50:00|2029.3|2029|2027.5|2027.2|2029.5|2029.2|2027|2026.7|1733
1718294100000|2024-06-13 15:55:00|2027.6|2027.3|2027.4|2027.1|2028.3|2028|2027.2|2026.9|1014
1718294400000|2024-06-13 16:00:00|2027.3|2027|2024.3|2024|2027.5|2027.2|2024.2|2023.9|3065
1718294700000|2024-06-13 16:05:00|2024.4|2024.1|2025.7|2025.4|2026.5|2026.2|2023.9|2023.6|2531
1718295000000|2024-06-13 16:10:00|2025.6|2025.3|2026.9|2026.6|2027.1|2026.8|2024.9|2024.6|923
1718295300000|2024-06-13 16:15:00|2027|2026.7|2023.8|2023.5|2027|2026.7|2023.5|2023.2|2248
1718295600000|2024-06-13 16:20:00|2023.9|2023.6|2024|2023.7|2025.5|2025.2|2023.1|2022.8|1421
1718295900000|2024-06-13 16:25:00|2024.1|2023.8|2023.1|2022.8|2024.4|2024.1|2022.5|2022.2|3209
1718296200000|2024-06-13 16:30:00|2023.2|2022.9|2026.5|2026.2|2026.6|2026.3|2022.3|2022|2724
1718296500000|2024-06-13 16:35:00|2026.3|2026|2027.2|2026.9|2027.3|2027|2025.4|2025.1|2037
1718296800000|2024-06-13 16:40:00|2027.1|2026.8|2028.3|2028|2028.3|2028|2026.6|2026.3|1630
1718297100000|2024-06-13 16:45:00|2028.4|2028.1|2028.3|2028|2028.7|2028.4|2026.4|2026.1|1981
1718297400000|2024-06-13 16:50:00|2028.4|2028.1|2031.3|2031|2032.1|2031.8|2028.1|2027.8|2806
1718297700000|2024-06-13 16:55:00|2031.2|2030.9|2029.9|2029.6|2031.5|2031.2|2029.2|2028.9|1805
1718298000000|2024-06-13 17:00:00|2029.8|2029.5|2032.7|2032.4|2032.8|2032.5|2029.2|2028.9|3945
1718298300000|2024-06-13 17:05:00|2032.9|2032.6|2033.7|2033.4|2034.7|2034.4|2032.7|2032.4|3775
1718298600000|2024-06-13 17:10:00|2033.8|2033.5|2034.3|2034|2034.7|2034.4|2032.7|2032.4|3082
1718298900000|2024-06-13 17:15:00|2034.2|2033.9|2033.4|2033.1|2034.3|2034|2032.1|2031.8|1861
1718299200000|2024-06-13 17:20:00|2033.3|2033|2033.1|2032.8|2034.4|2034.1|2032.8|2032.5|971
1718299500000|2024-06-13 17:25:00|2033.2|2032.9|2032.7|2032.4|2033.8|2033.5|2032.5|2032.2|1271
1718299800000|2024-06-13 17:30:00|2032.8|2032.5|2032|2031.7|2033.1|2032.8|2031.4|2031.1|1585
1718300100000|2024-06-13 17:35:00|2032.2|2031.9|2032.2|2031.9|2032.4|2032.1|2030.3|2030|1586
1718300400000|2024-06-13 17:40:00|2032.1|2031.8|2033.9|2033.6|2034.3|2034|2032.1|2031.8|1894
1718300700000|2024-06-13 17:45:00|2034|2033.7|2033.5|2033.2|2034.3|2034|2032.7|2032.4|992
1718301000000|2024-06-13 17:50:00|2033.7|2033.4|2034.6|2034.3|2034.7|2034.4|2033.3|2033|616
1718301300000|2024-06-13 17:55:00|2034.7|2034.4|2033|2032.7|2034.9|2034.6|2032.4|2032.1|1493
1718301600000|2024-06-13 18:00:00|2033.1|2032.8|2030.8|2030.5|2033.6|2033.3|2030.7|2030.4|1469
1718301900000|2024-06-13 18:05:00|2030.7|2030.4|2034.3|2034|2034.5|2034.2|2030.5|2030.2|1096
1718302200000|2024-06-13 18:10:00|2034.4|2034.1|2033.7|2033.4|2034.8|2034.5|2033.1|2032.8|1134
1718302500000|2024-06-13 18:15:00|2033.6|2033.3|2033.4|2033.1|2034|2033.7|2032.4|2032.1|1849
1718302800000|2024-06-13 18:20:00|2033.6|2033.3|2034.3|2034|2034.6|2034.3|2033.5|2033.2|991
1718303100000|2024-06-13 18:25:00|2034.4|2034.1|2035.2|2034.9|2035.4|2035.1|2034.2|2033.9|919
1718303400000|2024-06-13 18:30:00|2035.1|2034.8|2035.9|2035.6|2036.1|2035.8|2035.1|2034.8|1061
1718303700000|2024-06-13 18:35:00|2035.8|2035.5|2034.2|2033.9|2036.2|2035.9|2033.5|2033.2|884
1718304000000|2024-06-13 18:40:00|2034.1|2033.8|2036.2|2035.9|2036.5|2036.2|2034.1|2033.8|1048
1718304300000|2024-06-13 18:45:00|2036.3|2036|2034.9|2034.6|2036.3|2036|2034.4|2034.1|1134
1718304600000|2024-06-13 18:50:00|2034.8|2034.5|2035.5|2035.2|2035.9|2035.6|2034.4|2034.1|891
1718304900000|2024-06-13 18:55:00|2035.4|2035.1|2035.7|2035.4|2036.8|2036.5|2035.3|2035|1502
1718305200000|2024-06-13 19:00:00|2035.6|2035.3|2037.5|2037.2|2037.7|2037.4|2035.2|2034.9|1932
1718305500000|2024-06-13 19:05:00|2037.6|2037.3|2037.6|2037.3|2038|2037.7|2036.2|2035.9|1689
1718305800000|2024-06-13 19:10:00|2037.7|2037.4|2035.4|2035.1|2037.8|2037.5|2035.2|2034.9|2239
1718306100000|2024-06-13 19:15:00|2035.3|2035|2035.5|2035.2|2035.7|2035.4|2033.9|2033.6|1691
1718306400000|2024-06-13 19:20:00|2035.6|2035.3|2036.5|2036.2|2036.8|2036.5|2035.5|2035.2|978
1718306700000|2024-06-13 19:25:00|2036.4|2036.1|2035.1|2034.8|2036.8|2036.5|2035.1|2034.8|1856
1718307000000|2024-06-13 19:30:00|2034.9|2034.6|2035.5|2035.2|2035.6|2035.3|2033.2|2032.9|1919
1718307300000|2024-06-13 19:35:00|2035.4|2035.1|2037.2|2036.9|2037.4|2037.1|2035|2034.7|1338
1718307600000|2024-06-13 19:40:00|2037.1|2036.8|2037.3|2037|2037.7|2037.4|2036|2035.7|1476
1718307900000|2024-06-13 19:45:00|2037.2|2036.9|2037.4|2037.1|2037.9|2037.6|2036.9|2036.6|1384
1718308200000|2024-06-13 19:50:00|2037.5|2037.2|2038.7|2038.4|2039.2|2038.9|2036|2035.7|2803
1718308500000|2024-06-13 19:55:00|2038.5|2038.2|2036.7|2036.4|2039.5|2039.2|2036.5|2036.2|11259
1718308800000|2024-06-13 20:00:00|2036|2035.7|2036.2|2035.9|2036.5|2036.2|2034.7|2034.4|4718
1718309100000|2024-06-13 20:05:00|2036.7|2036.4|2033.6|2033.3|2037.5|2037.2|2033.5|2033.2|3058
1718309400000|2024-06-13 20:10:00|2033.8|2033.5|2033.6|2033.3|2034.1|2033.8|2032.5|2032.2|1016
1718309700000|2024-06-13 20:15:00|2033.7|2033.4|2033.7|2033.4|2033.8|2033.5|2033.1|2032.8|291
1718310000000|2024-06-13 20:20:00|2033.8|2033.5|2034.1|2033.8|2034.6|2034.3|2033.6|2033.3|174
1718310300000|2024-06-13 20:25:00|2034.2|2033.9|2034.6|2034.3|2034.9|2034.6|2034.2|2033.9|103
1718310600000|2024-06-13 20:30:00|2034.4|2034.1|2033.7|2033.4|2034.4|2034.1|2033.7|2033.4|163
1718310900000|2024-06-13 20:35:00|2033.6|2033.3|2032.8|2032.5|2033.7|2033.4|2032.5|2032.2|179
1718311200000|2024-06-13 20:40:00|2032.7|2032.4|2032.4|2032.1|2033|2032.7|2032.3|2032|148
1718311500000|2024-06-13 20:45:00|2032.3|2032|2031.7|2031.4|2032.6|2032.3|2031.6|2031.3|331
1718311800000|2024-06-13 20:50:00|2031.6|2031.3|2031.9|2031.6|2032.4|2032.1|2031.5|2031.2|243
1718312100000|2024-06-13 20:55:00|2031.8|2031.5|2033.1|2032.3|2033.3|2033|2031.8|2031.5|252
1718312400000|2024-06-13 21:00:00|2033.2|2032.4|2033.3|2032.5|2033.3|2032.5|2033.1|2032.3|0
1718312700000|2024-06-13 21:05:00|2033.2|2032.4|2033.4|2032.6|2033.4|2032.6|2033.2|2032.4|0
1718313000000|2024-06-13 21:10:00|2033.6|2032.8|2033.4|2032.6|2033.6|2032.8|2033.3|2032.5|0
1718313300000|2024-06-13 21:15:00|2033.3|2032.5|2033.4|2032.6|2033.4|2032.6|2033.3|2032.5|0
1718313600000|2024-06-13 21:20:00|2033.3|2032.5|2033.4|2032.6|2033.4|2032.6|2033.3|2032.5|0
1718313900000|2024-06-13 21:25:00|2033.5|2032.7|2033.9|2033.1|2034|2033.2|2033.5|2032.7|0
1718314500000|2024-06-13 21:35:00|2034|2033.2|2034|2033.2|2034|2033.2|2034|2033.2|0
1718314800000|2024-06-13 21:40:00|2034.1|2033.3|2034.1|2033.3|2034.1|2033.3|2034.1|2033.3|0
1718315100000|2024-06-13 21:45:00|2034|2033.2|2034|2033.2|2034|2033.2|2034|2033.2|0
1718315400000|2024-06-13 21:50:00|2034.1|2033.3|2034|2033.2|2034.1|2033.3|2034|2033.2|0
1718315700000|2024-06-13 21:55:00|2034.1|2033.3|2034|2033.2|2034.1|2033.3|2034|2033.2|0
1718316000000|2024-06-13 22:00:00|2032.5|2032.2|2030.6|2030.3|2032.6|2032.3|2030.4|2030.1|177
1718316300000|2024-06-13 22:05:00|2030.5|2030.2|2031.5|2031.2|2031.8|2031.5|2030.5|2030.2|82
1718316600000|2024-06-13 22:10:00|2031.6|2031.3|2032.6|2032.3|2032.7|2032.4|2031.6|2031.3|45
1718316900000|2024-06-13 22:15:00|2032.5|2032.2|2032.6|2032.3|2032.6|2032.3|2032.4|2032.1|23
1718317200000|2024-06-13 22:20:00|2032.5|2032.2|2033|2032.7|2033|2032.7|2032.5|2032.2|35
1718317500000|2024-06-13 22:25:00|2033.1|2032.8|2033.1|2032.8|2033.2|2032.9|2033|2032.7|28
1718317800000|2024-06-13 22:30:00|2033|2032.7|2033.1|2032.8|2033.2|2032.9|2032.7|2032.4|15
1718318100000|2024-06-13 22:35:00|2033|2032.7|2033.2|2032.9|2033.3|2033|2033|2032.7|32
1718318400000|2024-06-13 22:40:00|2033.3|2033|2033.5|2033.2|2033.5|2033.2|2033.3|2033|4
1718318700000|2024-06-13 22:45:00|2033.4|2033.1|2033.4|2033.1|2033.8|2033.5|2033.4|2033.1|18
1718319000000|2024-06-13 22:50:00|2033.5|2033.2|2033.5|2033.2|2033.5|2033.2|2033.3|2033|18
1718319300000|2024-06-13 22:55:00|2033.6|2033.3|2033.4|2033.1|2033.6|2033.3|2033.3|2033|18
1718319600000|2024-06-13 23:00:00|2033.3|2033|2032.6|2032.3|2033.4|2033.1|2032.5|2032.2|50
1718319900000|2024-06-13 23:05:00|2032.5|2032.2|2032.5|2032.2|2032.8|2032.5|2032.2|2031.9|22
1718320200000|2024-06-13 23:10:00|2032.4|2032.1|2032.6|2032.3|2032.7|2032.4|2032.2|2031.9|5
1718320500000|2024-06-13 23:15:00|2032.8|2032.5|2033.2|2032.9|2033.2|2032.9|2032.7|2032.4|6
1718320800000|2024-06-13 23:20:00|2033.3|2033|2033.2|2032.9|2033.3|2033|2033.2|2032.9|2
1718321100000|2024-06-13 23:25:00|2033.3|2033|2033.4|2033.1|2033.5|2033.2|2033.2|2032.9|6
1718321400000|2024-06-13 23:30:00|2033.5|2033.2|2033.5|2033.2|2033.5|2033.2|2033.2|2032.9|7
1718321700000|2024-06-13 23:35:00|2033.4|2033.1|2033.2|2032.9|2033.5|2033.2|2033.2|2032.9|15
1718322000000|2024-06-13 23:40:00|2033.1|2032.8|2032.9|2032.6|2033.1|2032.8|2032.6|2032.3|16
1718322300000|2024-06-13 23:45:00|2032.8|2032.5|2033.1|2032.8|2033.3|2033|2032.8|2032.5|60
1718322600000|2024-06-13 23:50:00|2033|2032.7|2032.8|2032.5|2033|2032.7|2032.7|2032.4|3
1718322900000|2024-06-13 23:55:00|2032.9|2032.6|2032.9|2032.6|2032.9|2032.6|2032.7|2032.4|10
1718323200000|2024-06-14 00:00:00|2032.7|2032.4|2033.2|2032.9|2033.4|2033.1|2032.6|2032.3|33
1718323500000|2024-06-14 00:05:00|2033.1|2032.8|2033|2032.7|2033.1|2032.8|2033|2032.7|9
1718323800000|2024-06-14 00:10:00|2032.9|2032.6|2032.3|2032|2032.9|2032.6|2032.1|2031.8|38
1718324100000|2024-06-14 00:15:00|2032.4|2032.1|2032.3|2032|2032.6|2032.3|2032.3|2032|33
1718324400000|2024-06-14 00:20:00|2032.4|2032.1|2032.8|2032.5|2032.9|2032.6|2032.3|2032|5
1718324700000|2024-06-14 00:25:00|2032.7|2032.4|2032.8|2032.5|2032.9|2032.6|2032.5|2032.2|7
1718325000000|2024-06-14 00:30:00|2032.7|2032.4|2032.7|2032.4|2032.9|2032.6|2032.5|2032.2|9
1718325300000|2024-06-14 00:35:00|2032.6|2032.3|2032.7|2032.4|2032.9|2032.6|2032.5|2032.2|4
1718325600000|2024-06-14 00:40:00|2032.6|2032.3|2032.3|2032|2032.7|2032.4|2032.3|2032|8
1718325900000|2024-06-14 00:45:00|2032.4|2032.1|2032.1|2031.8|2032.5|2032.2|2032.1|2031.8|4
1718326200000|2024-06-14 00:50:00|2032.2|2031.9|2032.6|2032.3|2032.7|2032.4|2032|2031.7|17
1718326500000|2024-06-14 00:55:00|2032.5|2032.2|2032.3|2032|2032.5|2032.2|2032|2031.7|132
1718326800000|2024-06-14 01:00:00|2032.5|2032.2|2032.5|2032.2|2032.6|2032.3|2032.2|2031.9|15
1718327100000|2024-06-14 01:05:00|2032.6|2032.3|2032.6|2032.3|2032.6|2032.3|2032.4|2032.1|6
1718327400000|2024-06-14 01:10:00|2032.7|2032.4|2033.1|2032.8|2033.1|2032.8|2032.7|2032.4|13
1718327700000|2024-06-14 01:15:00|2033|2032.7|2033|2032.7|2033|2032.7|2032.9|2032.6|11
1718328000000|2024-06-14 01:20:00|2032.9|2032.6|2032.9|2032.6|2032.9|2032.6|2032.8|2032.5|1
1718328300000|2024-06-14 01:25:00|2033|2032.7|2032.9|2032.6|2033|2032.7|2032.7|2032.4|55
1718328600000|2024-06-14 01:30:00|2032.8|2032.5|2032.9|2032.6|2033.2|2032.9|2032.8|2032.5|25
1718328900000|2024-06-14 01:35:00|2032.8|2032.5|2032.7|2032.4|2033.3|2033|2032.7|2032.4|11
1718329200000|2024-06-14 01:40:00|2032.8|2032.5|2033.1|2032.8|2033.2|2032.9|2032.4|2032.1|132
1718329500000|2024-06-14 01:45:00|2033|2032.7|2033.1|2032.8|2033.1|2032.8|2032.8|2032.5|11
1718329800000|2024-06-14 01:50:00|2033|2032.7|2033.4|2033.1|2033.7|2033.4|2033|2032.7|15
1718330100000|2024-06-14 01:55:00|2033.5|2033.2|2033.3|2033|2033.6|2033.3|2033.3|2033|26
1718330400000|2024-06-14 02:00:00|2033.4|2033.1|2033.1|2032.8|2033.4|2033.1|2033|2032.7|10
1718330700000|2024-06-14 02:05:00|2033|2032.7|2032.9|2032.6|2033.1|2032.8|2032.7|2032.4|9
1718331000000|2024-06-14 02:10:00|2032.8|2032.5|2033.2|2032.9|2033.2|2032.9|2032.7|2032.4|8
1718331300000|2024-06-14 02:15:00|2033.1|2032.8|2032.6|2032.3|2033.2|2032.9|2032.6|2032.3|20
1718331600000|2024-06-14 02:20:00|2032.7|2032.4|2032.6|2032.3|2032.7|2032.4|2032.5|2032.2|7
1718331900000|2024-06-14 02:25:00|2032.5|2032.2|2032.8|2032.5|2032.8|2032.5|2032.3|2032|10
1718332200000|2024-06-14 02:30:00|2032.9|2032.6|2033.1|2032.8|2033.2|2032.9|2032.9|2032.6|23
1718332500000|2024-06-14 02:35:00|2033|2032.7|2033|2032.7|2033.1|2032.8|2032.9|2032.6|14
1718332800000|2024-06-14 02:40:00|2033.1|2032.8|2033.1|2032.8|2033.2|2032.9|2033|2032.7|3
1718333100000|2024-06-14 02:45:00|2033|2032.7|2033.4|2033.1|2033.5|2033.2|2033|2032.7|14
1718333400000|2024-06-14 02:50:00|2033.5|2033.2|2033.5|2033.2|2033.6|2033.3|2033.4|2033.1|15
1718333700000|2024-06-14 02:55:00|2033.4|2033.1|2033.5|2033.2|2033.6|2033.3|2033.4|2033.1|16
1718334000000|2024-06-14 03:00:00|2033.6|2033.3|2033.6|2033.3|2033.6|2033.3|2033.5|2033.2|10
1718334300000|2024-06-14 03:05:00|2033.5|2033.2|2033.6|2033.3|2033.6|2033.3|2033.3|2033|25
1718334600000|2024-06-14 03:10:00|2033.5|2033.2|2034|2033.7|2034|2033.7|2033.5|2033.2|24
1718334900000|2024-06-14 03:15:00|2034.1|2033.8|2034|2033.7|2034.2|2033.9|2034|2033.7|16
1718335200000|2024-06-14 03:20:00|2034.1|2033.8|2034.1|2033.8|2034.2|2033.9|2033.6|2033.3|22
1718335500000|2024-06-14 03:25:00|2034|2033.7|2034|2033.7|2034.2|2033.9|2034|2033.7|11
1718335800000|2024-06-14 03:30:00|2033.8|2033.5|2033.2|2032.9|2034.1|2033.8|2033|2032.7|28
1718336100000|2024-06-14 03:35:00|2033.1|2032.8|2033.2|2032.9|2033.6|2033.3|2033|2032.7|23
1718336400000|2024-06-14 03:40:00|2033.3|2033|2033.2|2032.9|2033.4|2033.1|2033|2032.7|48
1718336700000|2024-06-14 03:45:00|2033.3|2033|2033.3|2033|2033.3|2033|2033.2|2032.9|1
1718337000000|2024-06-14 03:50:00|2033.4|2033.1|2033.3|2033|2033.5|2033.2|2033.2|2032.9|9
1718337300000|2024-06-14 03:55:00|2033.4|2033.1|2033.3|2033|2033.4|2033.1|2033.2|2032.9|2
1718337600000|2024-06-14 04:00:00|2033.4|2033.1|2033.3|2033|2033.4|2033.1|2033.2|2032.9|10
1718337900000|2024-06-14 04:05:00|2033.1|2032.8|2032.9|2032.6|2033.2|2032.9|2032.9|2032.6|13
1718338200000|2024-06-14 04:10:00|2032.8|2032.5|2032.8|2032.5|2032.8|2032.5|2032.8|2032.5|4
1718338500000|2024-06-14 04:15:00|2032.7|2032.4|2032.8|2032.5|2032.8|2032.5|2032.7|2032.4|8
1718338800000|2024-06-14 04:20:00|2032.7|2032.4|2032.6|2032.3|2032.8|2032.5|2032.3|2032|60
1718339100000|2024-06-14 04:25:00|2032.4|2032.1|2032.2|2031.9|2032.5|2032.2|2032.1|2031.8|86
1718339400000|2024-06-14 04:30:00|2032|2031.7|2031.5|2031.2|2032.2|2031.9|2031.5|2031.2|29
1718339700000|2024-06-14 04:35:00|2031.6|2031.3|2032|2031.7|2032.1|2031.8|2031.6|2031.3|15
1718340000000|2024-06-14 04:40:00|2031.9|2031.6|2031.8|2031.5|2032.2|2031.9|2031.7|2031.4|8
1718340300000|2024-06-14 04:45:00|2031.7|2031.4|2031.5|2031.2|2031.8|2031.5|2031.4|2031.1|20
1718340600000|2024-06-14 04:50:00|2031.6|2031.3|2031.6|2031.3|2031.7|2031.4|2031.5|2031.2|10
1718340900000|2024-06-14 04:55:00|2031.7|2031.4|2032.1|2031.8|2032.2|2031.9|2031.5|2031.2|5
1718341200000|2024-06-14 05:00:00|2032.2|2031.9|2032.3|2032|2032.4|2032.1|2031.9|2031.6|69
1718341500000|2024-06-14 05:05:00|2032.2|2031.9|2032.3|2032|2032.3|2032|2031.9|2031.6|14
1718341800000|2024-06-14 05:10:00|2032.4|2032.1|2032|2031.7|2032.4|2032.1|2031.9|2031.6|9
1718342100000|2024-06-14 05:15:00|2032.1|2031.8|2032.5|2032.2|2032.5|2032.2|2032.1|2031.8|3
1718342400000|2024-06-14 05:20:00|2032.6|2032.3|2032.6|2032.3|2032.7|2032.4|2032.5|2032.2|7
1718342700000|2024-06-14 05:25:00|2032.7|2032.4|2032.7|2032.4|2032.8|2032.5|2032.7|2032.4|25
1718343000000|2024-06-14 05:30:00|2032.6|2032.3|2032.7|2032.4|2032.9|2032.6|2032.6|2032.3|11
1718343300000|2024-06-14 05:35:00|2032.8|2032.5|2032.6|2032.3|2033|2032.7|2032.6|2032.3|57
1718343600000|2024-06-14 05:40:00|2032.7|2032.4|2031.1|2030.8|2032.9|2032.6|2031.1|2030.8|444
1718343900000|2024-06-14 05:45:00|2030.9|2030.6|2030.7|2030.4|2031.3|2031|2030.5|2030.2|247
1718344200000|2024-06-14 05:50:00|2030.6|2030.3|2030.6|2030.3|2030.9|2030.6|2030.5|2030.2|21
1718344500000|2024-06-14 05:55:00|2030.5|2030.2|2030.7|2030.4|2030.8|2030.5|2030.5|2030.2|97
1718344800000|2024-06-14 06:00:00|2030.6|2030.3|2029.9|2029.6|2030.7|2030.4|2029.8|2029.5|130
1718345100000|2024-06-14 06:05:00|2030|2029.7|2029.8|2029.5|2030.1|2029.8|2029.8|2029.5|38
1718345400000|2024-06-14 06:10:00|2029.9|2029.6|2030.2|2029.9|2030.2|2029.9|2029.7|2029.4|75
1718345700000|2024-06-14 06:15:00|2030.1|2029.8|2031.2|2030.9|2031.4|2031.1|2030|2029.7|66
1718346000000|2024-06-14 06:20:00|2031.1|2030.8|2031.6|2031.3|2031.7|2031.4|2030.8|2030.5|51
1718346300000|2024-06-14 06:25:00|2031.5|2031.2|2030.7|2030.4|2031.5|2031.2|2030.4|2030.1|42
1718346600000|2024-06-14 06:30:00|2030.6|2030.3|2030.6|2030.3|2030.7|2030.4|2030.3|2030|26
1718346900000|2024-06-14 06:35:00|2030.5|2030.2|2029.6|2029.3|2030.6|2030.3|2029.5|2029.2|53
1718347200000|2024-06-14 06:40:00|2029.3|2029|2029|2028.7|2029.6|2029.3|2028.9|2028.6|94
1718347500000|2024-06-14 06:45:00|2028.9|2028.6|2028.8|2028.5|2029.2|2028.9|2028.7|2028.4|49
1718347800000|2024-06-14 06:50:00|2028.7|2028.4|2028.1|2027.8|2028.8|2028.5|2027.3|2027|166
1718348100000|2024-06-14 06:55:00|2028|2027.7|2027.8|2027.5|2028.1|2027.8|2027.4|2027.1|123
1718348400000|2024-06-14 07:00:00|2027.9|2027.6|2028.2|2027.9|2029|2028.7|2027.9|2027.6|276
1718348700000|2024-06-14 07:05:00|2028|2027.7|2027.5|2027.2|2028.4|2028.1|2027.2|2026.9|234
1718349000000|2024-06-14 07:10:00|2027.4|2027.1|2025|2024.7|2028.3|2028|2025|2024.7|259
1718349300000|2024-06-14 07:15:00|2024.7|2024.4|2024|2023.7|2025.8|2025.5|2023.7|2023.4|284
1718349600000|2024-06-14 07:20:00|2024.1|2023.8|2024.4|2024.1|2025.5|2025.2|2024|2023.7|142
1718349900000|2024-06-14 07:25:00|2024.3|2024|2026.2|2025.9|2026.2|2025.9|2024.3|2024|87
1718350200000|2024-06-14 07:30:00|2026.1|2025.8|2026.7|2026.4|2026.7|2026.4|2025.5|2025.2|90
1718350500000|2024-06-14 07:35:00|2026.6|2026.3|2025|2024.7|2027|2026.7|2025|2024.7|203
1718350800000|2024-06-14 07:40:00|2024.9|2024.6|2025.5|2025.2|2025.5|2025.2|2024.4|2024.1|177
1718351100000|2024-06-14 07:45:00|2025.4|2025.1|2024.1|2023.8|2025.7|2025.4|2023.6|2023.3|95
1718351400000|2024-06-14 07:50:00|2024.3|2024|2025|2024.7|2025.1|2024.8|2024|2023.7|63
1718351700000|2024-06-14 07:55:00|2025.4|2025.1|2024.3|2024|2026|2025.7|2024.2|2023.9|59
1718352000000|2024-06-14 08:00:00|2024.5|2024.2|2021.8|2021.5|2025.1|2024.8|2021.7|2021.4|285
1718352300000|2024-06-14 08:05:00|2021.7|2021.4|2021.3|2021|2022|2021.7|2019.4|2019.1|592
1718352600000|2024-06-14 08:10:00|2021.2|2020.9|2021.7|2021.4|2022.1|2021.8|2019.7|2019.4|387
1718352900000|2024-06-14 08:15:00|2021.8|2021.5|2019.3|2019|2021.8|2021.5|2019.3|2019|161
1718353200000|2024-06-14 08:20:00|2019.2|2018.9|2017|2016.7|2019.4|2019.1|2016.9|2016.6|364
1718353500000|2024-06-14 08:25:00|2016.9|2016.6|2017.3|2017|2017.7|2017.4|2016.7|2016.4|222
1718353800000|2024-06-14 08:30:00|2017.4|2017.1|2017.1|2016.8|2018.5|2018.2|2016.6|2016.3|115
1718354100000|2024-06-14 08:35:00|2016.9|2016.6|2017.7|2017.4|2018.4|2018.1|2016.9|2016.6|294
1718354400000|2024-06-14 08:40:00|2017.9|2017.6|2017.4|2017.1|2018.1|2017.8|2015.8|2015.5|319
1718354700000|2024-06-14 08:45:00|2017.5|2017.2|2017.9|2017.6|2018.4|2018.1|2016.4|2016.1|846
1718355000000|2024-06-14 08:50:00|2018|2017.7|2018|2017.7|2018.4|2018.1|2017.1|2016.8|82
1718355300000|2024-06-14 08:55:00|2017.9|2017.6|2017|2016.7|2018.6|2018.3|2017|2016.7|89
1718355600000|2024-06-14 09:00:00|2017.1|2016.8|2017.4|2017.1|2017.5|2017.2|2015.9|2015.6|336
1718355900000|2024-06-14 09:05:00|2017.2|2016.9|2013.5|2013.2|2017.2|2016.9|2013.3|2013|363
1718356200000|2024-06-14 09:10:00|2013.6|2013.3|2013.6|2013.3|2014.3|2014|2012.7|2012.4|220
1718356500000|2024-06-14 09:15:00|2013.5|2013.2|2011.8|2011.5|2013.7|2013.4|2011.7|2011.4|283
1718356800000|2024-06-14 09:20:00|2011.9|2011.6|2012.1|2011.8|2013|2012.7|2011.9|2011.6|439
1718357100000|2024-06-14 09:25:00|2012.2|2011.9|2010.8|2010.5|2012.3|2012|2010.1|2009.8|382
1718357400000|2024-06-14 09:30:00|2010.6|2010.3|2009.7|2009.4|2010.8|2010.5|2009|2008.7|305
1718357700000|2024-06-14 09:35:00|2009.6|2009.3|2009|2008.7|2011.8|2011.5|2008.7|2008.4|632
1718358000000|2024-06-14 09:40:00|2009.2|2008.9|2008.3|2008|2009.7|2009.4|2008.2|2007.9|248
1718358300000|2024-06-14 09:45:00|2008.4|2008.1|2009.1|2008.8|2009.8|2009.5|2008.2|2007.9|363
1718358600000|2024-06-14 09:50:00|2009.2|2008.9|2009.1|2008.8|2010.7|2010.4|2008.5|2008.2|167
1718358900000|2024-06-14 09:55:00|2009.2|2008.9|2007.8|2007.5|2009.3|2009|2006.4|2006.1|548
1718359200000|2024-06-14 10:00:00|2007.6|2007.3|2003.2|2002.9|2007.8|2007.5|2002.7|2002.4|1093
1718359500000|2024-06-14 10:05:00|2003.1|2002.8|2007.3|2007|2007.6|2007.3|2003.1|2002.8|608
1718359800000|2024-06-14 10:10:00|2007.2|2006.9|2006.7|2006.4|2008.2|2007.9|2005.2|2004.9|446
1718360100000|2024-06-14 10:15:00|2006.4|2006.1|2006.7|2006.4|2008.3|2008|2005.6|2005.3|719
1718360400000|2024-06-14 10:20:00|2006.8|2006.5|2007.9|2007.6|2008.3|2008|2005.7|2005.4|433
1718360700000|2024-06-14 10:25:00|2008|2007.7|2009|2008.7|2009.2|2008.9|2006.6|2006.3|451
1718361000000|2024-06-14 10:30:00|2009.1|2008.8|2009.5|2009.2|2010.8|2010.5|2008.5|2008.2|499
1718361300000|2024-06-14 10:35:00|2009.4|2009.1|2010.2|2009.9|2010.8|2010.5|2009.3|2009|598
1718361600000|2024-06-14 10:40:00|2010.3|2010|2010.4|2010.1|2010.8|2010.5|2009.8|2009.5|281
1718361900000|2024-06-14 10:45:00|2010.5|2010.2|2010.4|2010.1|2010.8|2010.5|2010.1|2009.8|89
1718362200000|2024-06-14 10:50:00|2010.5|2010.2|2011.1|2010.8|2011.3|2011|2010.5|2010.2|139
1718362500000|2024-06-14 10:55:00|2011|2010.7|2008.1|2007.8|2011|2010.7|2008|2007.7|332
1718362800000|2024-06-14 11:00:00|2008.5|2008.2|2005.8|2005.5|2009.6|2009.3|2004.5|2004.2|1783
1718363100000|2024-06-14 11:05:00|2006|2005.7|2005.1|2004.8|2006|2005.7|2002.8|2002.5|1708
1718363400000|2024-06-14 11:10:00|2005.2|2004.9|2005.6|2005.3|2006.2|2005.9|2003.7|2003.4|931
1718363700000|2024-06-14 11:15:00|2005.4|2005.1|2006.4|2006.1|2006.8|2006.5|2004.6|2004.3|346
1718364000000|2024-06-14 11:20:00|2006.5|2006.2|2008.5|2008.2|2008.8|2008.5|2006.1|2005.8|891
1718364300000|2024-06-14 11:25:00|2008.6|2008.3|2012.2|2011.9|2012.2|2011.9|2008.5|2008.2|2803
1718364600000|2024-06-14 11:30:00|2012.3|2012|2011.8|2011.5|2013.5|2013.2|2010.8|2010.5|662
1718364900000|2024-06-14 11:35:00|2011.7|2011.4|2010.9|2010.6|2012.9|2012.6|2010.9|2010.6|533
1718365200000|2024-06-14 11:40:00|2011|2010.7|2011.3|2011|2011.8|2011.5|2010.6|2010.3|202
1718365500000|2024-06-14 11:45:00|2011.1|2010.8|2014.3|2014|2014.3|2014|2010.3|2010|844
1718365800000|2024-06-14 11:50:00|2014.4|2014.1|2014.2|2013.9|2014.7|2014.4|2012.3|2012|846
1718366100000|2024-06-14 11:55:00|2014.1|2013.8|2012.7|2012.4|2014.4|2014.1|2011.9|2011.6|1147
1718366400000|2024-06-14 12:00:00|2012.9|2012.6|2012.4|2012.1|2013.1|2012.8|2012|2011.7|229
1718366700000|2024-06-14 12:05:00|2012.2|2011.9|2012.1|2011.8|2013.8|2013.5|2011.8|2011.5|363
1718367000000|2024-06-14 12:10:00|2012|2011.7|2011.3|2011|2012.9|2012.6|2010|2009.7|709
1718367300000|2024-06-14 12:15:00|2011.5|2011.2|2012.1|2011.8|2012.1|2011.8|2010.6|2010.3|330
1718367600000|2024-06-14 12:20:00|2012.2|2011.9|2014.5|2014.2|2014.6|2014.3|2012.2|2011.9|460
1718367900000|2024-06-14 12:25:00|2014.4|2014.1|2012|2011.7|2015|2014.7|2011.6|2011.3|476
1718368200000|2024-06-14 12:30:00|2011.8|2011.5|2009.9|2009.6|2014|2013.7|2009.3|2009|1165
1718368500000|2024-06-14 12:35:00|2009.7|2009.4|2010.2|2009.9|2012.2|2011.9|2009.2|2008.9|799
1718368800000|2024-06-14 12:40:00|2010.1|2009.8|2011.4|2011.1|2011.4|2011.1|2009.4|2009.1|520
1718369100000|2024-06-14 12:45:00|2011.3|2011|2012.4|2012.1|2013.3|2013|2011.3|2011|420
1718369400000|2024-06-14 12:50:00|2012.5|2012.2|2010.6|2010.3|2013.2|2012.9|2010|2009.7|410
1718369700000|2024-06-14 12:55:00|2010.3|2010|2010.2|2009.9|2011.1|2010.8|2009.6|2009.3|462
1718370000000|2024-06-14 13:00:00|2010.3|2010|2010.1|2009.8|2010.8|2010.5|2009.4|2009.1|852
1718370300000|2024-06-14 13:05:00|2010.2|2009.9|2009.4|2009.1|2011|2010.7|2009.4|2009.1|365
1718370600000|2024-06-14 13:10:00|2009.3|2009|2008.5|2008.2|2010|2009.7|2007.3|2007|856
1718370900000|2024-06-14 13:15:00|2008.6|2008.3|2008.7|2008.4|2008.8|2008.5|2007.6|2007.3|682
1718371200000|2024-06-14 13:20:00|2008.8|2008.5|2009.5|2009.2|2010.8|2010.5|2008.7|2008.4|840
1718371500000|2024-06-14 13:25:00|2009.4|2009.1|2012.1|2011.8|2012.1|2011.8|2008.9|2008.6|1115
1718371800000|2024-06-14 13:30:00|2012|2011.7|2013|2012.7|2014.8|2014.5|2008.6|2008.3|7952
1718372100000|2024-06-14 13:35:00|2012.9|2012.6|2016.2|2015.9|2016.3|2016|2011.8|2011.5|4626
1718372400000|2024-06-14 13:40:00|2016.1|2015.8|2012.7|2012.4|2017.1|2016.8|2012.2|2011.9|4967
1718372700000|2024-06-14 13:45:00|2012.6|2012.3|2011.4|2011.1|2014.2|2013.9|2010.7|2010.4|2751
1718373000000|2024-06-14 13:50:00|2011.3|2011|2011|2010.7|2012.1|2011.8|2009.7|2009.4|7227
1718373300000|2024-06-14 13:55:00|2011.3|2011|2011.1|2010.8|2012.1|2011.8|2010.2|2009.9|3113
1718373600000|2024-06-14 14:00:00|2009.4|2009.1|2003.3|2003|2010.7|2010.4|2002.8|2002.5|7680
1718373900000|2024-06-14 14:05:00|2003.2|2002.9|2000.6|2000.3|2004.2|2003.9|2000.6|2000.3|8474
1718374200000|2024-06-14 14:10:00|2000.5|2000.2|1998.8|1998.5|2001.2|2000.9|1997.7|1997.4|4845
1718374500000|2024-06-14 14:15:00|1998.9|1998.6|2000.4|2000.1|2002.8|2002.5|1998.6|1998.3|3912
1718374800000|2024-06-14 14:20:00|2000.1|1999.8|2001|2000.7|2002.2|2001.9|1999.7|1999.4|5957
1718375100000|2024-06-14 14:25:00|2001.1|2000.8|2003.7|2003.4|2003.7|2003.4|1999.6|1999.3|2992
1718375400000|2024-06-14 14:30:00|2003.5|2003.2|1999.2|1998.9|2003.5|2003.2|1997.9|1997.6|3871
1718375700000|2024-06-14 14:35:00|1999.1|1998.8|1997.5|1997.2|1999.4|1999.1|1997.1|1996.8|2605
1718376000000|2024-06-14 14:40:00|1997.4|1997.1|1998.7|1998.4|1999|1998.7|1996.4|1996.1|2917
1718376300000|2024-06-14 14:45:00|1998.8|1998.5|2000.4|2000.1|2000.7|2000.4|1997.8|1997.5|2726
1718376600000|2024-06-14 14:50:00|2000.3|2000|2002.7|2002.4|2002.9|2002.6|1999.9|1999.6|3740
1718376900000|2024-06-14 14:55:00|2002.6|2002.3|2004.9|2004.6|2005.6|2005.3|2002.6|2002.3|2724
1718377200000|2024-06-14 15:00:00|2004.8|2004.5|2005.3|2005|2006.6|2006.3|2004.5|2004.2|2571
1718377500000|2024-06-14 15:05:00|2005.2|2004.9|2002.6|2002.3|2005.3|2005|2001.8|2001.5|2938
1718377800000|2024-06-14 15:10:00|2002.5|2002.2|2003.4|2003.1|2005.4|2005.1|2002.5|2002.2|2007
1718378100000|2024-06-14 15:15:00|2003.5|2003.2|2003.2|2002.9|2003.9|2003.6|2001.8|2001.5|2483
1718378400000|2024-06-14 15:20:00|2003.1|2002.8|2003.3|2003|2004|2003.7|2002.1|2001.8|3830
1718378700000|2024-06-14 15:25:00|2003.4|2003.1|2004.2|2003.9|2005.5|2005.2|2002.8|2002.5|2295
1718379000000|2024-06-14 15:30:00|2004.1|2003.8|2004.1|2003.8|2006.7|2006.4|2003.7|2003.4|3061
1718379300000|2024-06-14 15:35:00|2004|2003.7|2002.2|2001.9|2004.3|2004|2002|2001.7|1590
1718379600000|2024-06-14 15:40:00|2002.1|2001.8|1999.4|1999.1|2002.3|2002|1999.4|1999.1|2889
1718379900000|2024-06-14 15:45:00|1999.5|1999.2|1998.5|1998.2|1999.8|1999.5|1997.7|1997.4|5687
1718380200000|2024-06-14 15:50:00|1998.4|1998.1|1998.8|1998.5|1999.4|1999.1|1997.8|1997.5|8482
1718380500000|2024-06-14 15:55:00|1998.9|1998.6|2001.2|2000.9|2001.3|2001|1998.9|1998.6|3661
1718380800000|2024-06-14 16:00:00|2001.1|2000.8|2000.1|1999.8|2001.1|2000.8|1999.1|1998.8|2289
1718381100000|2024-06-14 16:05:00|2000|1999.7|2001|2000.7|2001.3|2001|1999.5|1999.2|2325
1718381400000|2024-06-14 16:10:00|2001.1|2000.8|2002|2001.7|2003.2|2002.9|2001.1|2000.8|1700
1718381700000|2024-06-14 16:15:00|2002.1|2001.8|1999.3|1999|2002.6|2002.3|1998.8|1998.5|2056
1718382000000|2024-06-14 16:20:00|1999.4|1999.1|1998.8|1998.5|2000|1999.7|1998.6|1998.3|2681
1718382300000|2024-06-14 16:25:00|1998.7|1998.4|1997.2|1996.9|1999|1998.7|1997|1996.7|2082
1718382600000|2024-06-14 16:30:00|1997.1|1996.8|1997.3|1997|1997.4|1997.1|1995.6|1995.3|1929
1718382900000|2024-06-14 16:35:00|1997.4|1997.1|2000.3|2000|2000.4|2000.1|1997.3|1997|1613
1718383200000|2024-06-14 16:40:00|2000.2|1999.9|2000.9|2000.6|2000.9|2000.6|1999.3|1999|1376
1718383500000|2024-06-14 16:45:00|2001|2000.7|2000.3|2000|2001.1|2000.8|1999|1998.7|1691
1718383800000|2024-06-14 16:50:00|2000.2|1999.9|2000.3|2000|2001.9|2001.6|1999.4|1999.1|1284
1718384100000|2024-06-14 16:55:00|2000.2|1999.9|2001|2000.7|2001.2|2000.9|1999.7|1999.4|1090
1718384400000|2024-06-14 17:00:00|2000.9|2000.6|2001.1|2000.8|2002|2001.7|2000.8|2000.5|1336
1718384700000|2024-06-14 17:05:00|2001|2000.7|2003.3|2003|2003.6|2003.3|2001|2000.7|1227
1718385000000|2024-06-14 17:10:00|2003.4|2003.1|2004.6|2004.3|2004.8|2004.5|2003.1|2002.8|2578
1718385300000|2024-06-14 17:15:00|2004.7|2004.4|2004|2003.7|2005.6|2005.3|2003.4|2003.1|2342
1718385600000|2024-06-14 17:20:00|2004.1|2003.8|2001.8|2001.5|2005.3|2005|2001.4|2001.1|2415
1718385900000|2024-06-14 17:25:00|2001.9|2001.6|2003.3|2003|2003.5|2003.2|2001.9|2001.6|2554
1718386200000|2024-06-14 17:30:00|2003.2|2002.9|2004.1|2003.8|2004.4|2004.1|2002.2|2001.9|1022
1718386500000|2024-06-14 17:35:00|2004.2|2003.9|2002.8|2002.5|2004.2|2003.9|2002.6|2002.3|1077
1718386800000|2024-06-14 17:40:00|2002.9|2002.6|2000.9|2000.6|2003.1|2002.8|2000|1999.7|1642
1718387100000|2024-06-14 17:45:00|2001|2000.7|2000.2|1999.9|2002.1|2001.8|1999.9|1999.6|1631
1718387400000|2024-06-14 17:50:00|2000.3|2000|2000.1|1999.8|2001.1|2000.8|1999.5|1999.2|1245
1718387700000|2024-06-14 17:55:00|2000|1999.7|1998.6|1998.3|2000.2|1999.9|1997.6|1997.3|1492
1718388000000|2024-06-14 18:00:00|1998.7|1998.4|2000|1999.7|2000.2|1999.9|1996.9|1996.6|1142
1718388300000|2024-06-14 18:05:00|2000.1|1999.8|1999|1998.7|2001.1|2000.8|1998.4|1998.1|1457
1718388600000|2024-06-14 18:10:00|1998.9|1998.6|1998.9|1998.6|1999.9|1999.6|1998.4|1998.1|914
1718388900000|2024-06-14 18:15:00|1998.8|1998.5|2000.8|2000.5|2000.9|2000.6|1997.7|1997.4|1256
1718389200000|2024-06-14 18:20:00|2000.9|2000.6|2000.9|2000.6|2001.6|2001.3|2000|1999.7|1470
1718389500000|2024-06-14 18:25:00|2000.8|2000.5|2000.8|2000.5|2001.8|2001.5|2000|1999.7|1100
1718389800000|2024-06-14 18:30:00|2000.7|2000.4|2000.4|2000.1|2001|2000.7|1999.6|1999.3|929
1718390100000|2024-06-14 18:35:00|2000.3|2000|1999.9|1999.6|2000.4|2000.1|1998.8|1998.5|945
1718390400000|2024-06-14 18:40:00|2000|1999.7|2000|1999.7|2000|1999.7|1998.6|1998.3|1076
1718390700000|2024-06-14 18:45:00|2000.3|2000|2000.2|1999.9|2000.6|2000.3|1999.1|1998.8|1871
1718391000000|2024-06-14 18:50:00|2000.1|1999.8|2002|2001.7|2002.3|2002|2000|1999.7|1256
1718391300000|2024-06-14 18:55:00|2001.9|2001.6|2002|2001.7|2002.5|2002.2|2000.3|2000|1353
1718391600000|2024-06-14 19:00:00|2001.9|2001.6|2003.3|2003|2003.5|2003.2|2001.4|2001.1|890
1718391900000|2024-06-14 19:05:00|2003.1|2002.8|2002.2|2001.9|2003.1|2002.8|2001.9|2001.6|1017
1718392200000|2024-06-14 19:10:00|2002.1|2001.8|2001.3|2001|2002.5|2002.2|2000.9|2000.6|957
1718392500000|2024-06-14 19:15:00|2001.4|2001.1|2001.7|2001.4|2002.1|2001.8|2000.9|2000.6|1242
1718392800000|2024-06-14 19:20:00|2001.6|2001.3|2002.9|2002.6|2002.9|2002.6|2000.9|2000.6|1081
1718393100000|2024-06-14 19:25:00|2002.8|2002.5|2002.7|2002.4|2003.3|2003|2002.2|2001.9|2332
1718393400000|2024-06-14 19:30:00|2002.4|2002.1|2002|2001.7|2002.8|2002.5|2001.4|2001.1|2125
1718393700000|2024-06-14 19:35:00|2001.9|2001.6|2001.8|2001.5|2002.7|2002.4|2001.3|2001|4338
1718394000000|2024-06-14 19:40:00|2001.7|2001.4|2001.5|2001.2|2002.2|2001.9|2001|2000.7|2011
1718394300000|2024-06-14 19:45:00|2001.4|2001.1|2001.4|2001.1|2002.1|2001.8|2000.4|2000.1|2514
1718394600000|2024-06-14 19:50:00|2001.3|2001|2003.1|2002.8|2003.5|2003.2|2000.5|2000.2|5024
1718394900000|2024-06-14 19:55:00|2003|2002.7|2004.6|2004.3|2005.1|2004.8|2001.6|2001.3|12648
1718395200000|2024-06-14 20:00:00|2004.5|2004.2|2004.4|2004.1|2005.6|2005.3|2003.8|2003.5|3042
1718395500000|2024-06-14 20:05:00|2004.3|2004|2003|2002.7|2004.6|2004.3|2002.9|2002.6|656
1718395800000|2024-06-14 20:10:00|2002.9|2002.6|2002.2|2001.9|2003.2|2002.9|2002|2001.7|1399
1718396100000|2024-06-14 20:15:00|2002.1|2001.8|2001.8|2001.5|2002.7|2002.4|2001.6|2001.3|454
1718396400000|2024-06-14 20:20:00|2001.7|2001.4|2001.7|2001.4|2001.8|2001.5|2001.5|2001.2|314
1718396700000|2024-06-14 20:25:00|2001.8|2001.5|2002.5|2002.2|2003.2|2002.9|2001.8|2001.5|494
1718397000000|2024-06-14 20:30:00|2002.4|2002.1|2002.3|2002|2002.5|2002.2|2002|2001.7|126
1718397300000|2024-06-14 20:35:00|2002.4|2002.1|2002.3|2002|2003|2002.7|2002.1|2001.8|183
1718397600000|2024-06-14 20:40:00|2002.2|2001.9|2001.8|2001.5|2002.3|2002|2001.8|2001.5|124
1718397900000|2024-06-14 20:45:00|2001.9|2001.6|2001.6|2001.3|2002.1|2001.8|2001.4|2001.1|191
1718398200000|2024-06-14 20:50:00|2001.7|2001.4|2001.8|2001.5|2002.3|2002|2001.1|2000.8|204
1718398500000|2024-06-14 20:55:00|2001.7|2001.4|2002.8|2002|2003|2002.7|2001.5|2001.2|210
1718575200000|2024-06-16 22:00:00|2003.2|2002.9|2002.3|2002|2003.4|2003.1|2001.8|2001.5|91
1718575500000|2024-06-16 22:05:00|2002.2|2001.9|2003.2|2002.9|2003.9|2003.6|2002.2|2001.9|46
1718575800000|2024-06-16 22:10:00|2003.1|2002.8|2004|2003.7|2004|2003.7|2003.1|2002.8|26
1718576100000|2024-06-16 22:15:00|2004.1|2003.8|2003.5|2003.2|2004.3|2004|2003.4|2003.1|51
1718576400000|2024-06-16 22:20:00|2003.4|2003.1|2003|2002.7|2003.4|2003.1|2002.4|2002.1|119
1718576700000|2024-06-16 22:25:00|2003.1|2002.8|2003|2002.7|2003.3|2003|2003|2002.7|10
1718577000000|2024-06-16 22:30:00|2003.1|2002.8|2003.7|2003.4|2003.8|2003.5|2003|2002.7|40
1718577300000|2024-06-16 22:35:00|2003.6|2003.3|2003.2|2002.9|2003.7|2003.4|2003.2|2002.9|16
1718577600000|2024-06-16 22:40:00|2003.3|2003|2003.3|2003|2003.4|2003.1|2003.1|2002.8|19
1718577900000|2024-06-16 22:45:00|2003.4|2003.1|2003.7|2003.4|2003.8|2003.5|2003.4|2003.1|5
1718578200000|2024-06-16 22:50:00|2003.6|2003.3|2003.6|2003.3|2003.9|2003.6|2003.6|2003.3|4
1718578500000|2024-06-16 22:55:00|2003.8|2003.5|2004.3|2004|2004.3|2004|2003.8|2003.5|16
1718578800000|2024-06-16 23:00:00|2004.2|2003.9|2003.3|2003|2004.2|2003.9|2003.3|2003|8
1718579100000|2024-06-16 23:05:00|2003.5|2003.2|2003.6|2003.3|2003.7|2003.4|2003.5|2003.2|3
1718579400000|2024-06-16 23:10:00|2003.5|2003.2|2003.5|2003.2|2003.6|2003.3|2003.5|2003.2|4
1718579700000|2024-06-16 23:15:00|2003.6|2003.3|2003.5|2003.2|2003.6|2003.3|2003.2|2002.9|7
1718580000000|2024-06-16 23:20:00|2003.4|2003.1|2003.4|2003.1|2003.9|2003.6|2003.3|2003|2
1718580300000|2024-06-16 23:25:00|2003.3|2003|2003.3|2003|2003.4|2003.1|2003.2|2002.9|2
1718580600000|2024-06-16 23:30:00|2003.2|2002.9|2003.2|2002.9|2003.5|2003.2|2003.1|2002.8|6
1718580900000|2024-06-16 23:35:00|2003.1|2002.8|2002.7|2002.4|2003.1|2002.8|2002.4|2002.1|3
1718581200000|2024-06-16 23:40:00|2002.6|2002.3|2002.7|2002.4|2002.8|2002.5|2002.3|2002|3
1718581500000|2024-06-16 23:45:00|2002.6|2002.3|2002.5|2002.2|2002.6|2002.3|2002.3|2002|5
1718581800000|2024-06-16 23:50:00|2002.4|2002.1|2002.5|2002.2|2002.6|2002.3|2002.3|2002|5
1718582100000|2024-06-16 23:55:00|2002.6|2002.3|2002.8|2002.5|2002.9|2002.6|2002.5|2002.2|1
1718582400000|2024-06-17 00:00:00|2002.9|2002.6|2002.9|2002.6|2003.1|2002.8|2002.6|2002.3|5
1718582700000|2024-06-17 00:05:00|2002.8|2002.5|2002.8|2002.5|2003.2|2002.9|2002.7|2002.4|62
1718583000000|2024-06-17 00:10:00|2002.7|2002.4|2002.5|2002.2|2002.7|2002.4|2002.3|2002|6
1718583300000|2024-06-17 00:15:00|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|2002.2|2001.9|8
1718583600000|2024-06-17 00:20:00|2002.7|2002.4|2002.6|2002.3|2002.9|2002.6|2002.6|2002.3|6
1718583900000|2024-06-17 00:25:00|2002.7|2002.4|2003.1|2002.8|2003.2|2002.9|2002.7|2002.4|55
1718584200000|2024-06-17 00:30:00|2003.2|2002.9|2003.8|2003.5|2004.2|2003.9|2003.2|2002.9|91
1718584500000|2024-06-17 00:35:00|2003.9|2003.6|2003.8|2003.5|2004.1|2003.8|2003.8|2003.5|47
1718584800000|2024-06-17 00:40:00|2003.9|2003.6|2004|2003.7|2004.1|2003.8|2003.7|2003.4|43
1718585100000|2024-06-17 00:45:00|2004.1|2003.8|2003.9|2003.6|2004.1|2003.8|2003.4|2003.1|43
1718585400000|2024-06-17 00:50:00|2003.8|2003.5|2003.7|2003.4|2003.9|2003.6|2003.3|2003|3
1718585700000|2024-06-17 00:55:00|2003.6|2003.3|2003.3|2003|2003.7|2003.4|2003|2002.7|17
1718586000000|2024-06-17 01:00:00|2003.2|2002.9|2001.5|2001.2|2003.2|2002.9|2001.5|2001.2|9
1718586300000|2024-06-17 01:05:00|2001.3|2001|2001.4|2001.1|2001.6|2001.3|2001.2|2000.9|40
1718586600000|2024-06-17 01:10:00|2001.5|2001.2|1999.7|1999.4|2001.5|2001.2|1999.7|1999.4|58
1718586900000|2024-06-17 01:15:00|1999.8|1999.5|2000.2|1999.9|2000.2|1999.9|1999.6|1999.3|28
1718587200000|2024-06-17 01:20:00|2000.4|2000.1|2000.6|2000.3|2001.1|2000.8|2000.3|2000|13
1718587500000|2024-06-17 01:25:00|2000.8|2000.5|2000.7|2000.4|2000.9|2000.6|2000.6|2000.3|32
1718587800000|2024-06-17 01:30:00|2000.8|2000.5|2001.5|2001.2|2001.6|2001.3|2000.7|2000.4|13
1718588100000|2024-06-17 01:35:00|2001.4|2001.1|2002.1|2001.8|2002.6|2002.3|2001.4|2001.1|115
1718588400000|2024-06-17 01:40:00|2002|2001.7|2002.2|2001.9|2002.4|2002.1|2001.9|2001.6|24
1718588700000|2024-06-17 01:45:00|2002.3|2002|2002.4|2002.1|2002.7|2002.4|2002.3|2002|15
1718589000000|2024-06-17 01:50:00|2002.3|2002|2002.4|2002.1|2002.4|2002.1|2002.2|2001.9|18
1718589300000|2024-06-17 01:55:00|2002.3|2002|2002.6|2002.3|2002.8|2002.5|2002.3|2002|12
1718589600000|2024-06-17 02:00:00|2002.5|2002.2|2003.3|2003|2003.4|2003.1|2002.5|2002.2|21
1718589900000|2024-06-17 02:05:00|2003.2|2002.9|2003.1|2002.8|2003.4|2003.1|2003|2002.7|37
1718590200000|2024-06-17 02:10:00|2003.2|2002.9|2003.3|2003|2003.3|2003|2002.8|2002.5|16
1718590500000|2024-06-17 02:15:00|2003.2|2002.9|2003.2|2002.9|2003.4|2003.1|2003|2002.7|25
1718590800000|2024-06-17 02:20:00|2003.3|2003|2002.8|2002.5|2003.3|2003|2002.8|2002.5|22
1718591100000|2024-06-17 02:25:00|2002.9|2002.6|2002.5|2002.2|2003|2002.7|2002.5|2002.2|34
1718591400000|2024-06-17 02:30:00|2002.6|2002.3|2003|2002.7|2003|2002.7|2002.5|2002.2|12
1718591700000|2024-06-17 02:35:00|2002.9|2002.6|2003.7|2003.4|2003.8|2003.5|2002.9|2002.6|32
1718592000000|2024-06-17 02:40:00|2003.5|2003.2|2003.3|2003|2003.7|2003.4|2003.2|2002.9|29
1718592300000|2024-06-17 02:45:00|2003.4|2003.1|2002.7|2002.4|2003.5|2003.2|2002.7|2002.4|45
1718592600000|2024-06-17 02:50:00|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|2002.3|2002|21
1718592900000|2024-06-17 02:55:00|2002.7|2002.4|2002.5|2002.2|2002.7|2002.4|2002.3|2002|20
1718593200000|2024-06-17 03:00:00|2002.6|2002.3|2002.7|2002.4|2002.7|2002.4|2002.5|2002.2|26
1718593500000|2024-06-17 03:05:00|2002.8|2002.5|2003.9|2003.6|2004.1|2003.8|2002.8|2002.5|269
1718593800000|2024-06-17 03:10:00|2004.2|2003.9|2003.3|2003|2004.3|2004|2002.4|2002.1|282
1718594100000|2024-06-17 03:15:00|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|34
1718594400000|2024-06-17 03:20:00|2003.5|2003.2|2003.8|2003.5|2003.8|2003.5|2003.5|2003.2|21
1718594700000|2024-06-17 03:25:00|2003.9|2003.6|2004|2003.7|2004.1|2003.8|2003.9|2003.6|18
1718595000000|2024-06-17 03:30:00|2004.1|2003.8|2004|2003.7|2004.5|2004.2|2004|2003.7|31
1718595300000|2024-06-17 03:35:00|2003.9|2003.6|2003.8|2003.5|2004|2003.7|2003.8|2003.5|42
1718595600000|2024-06-17 03:40:00|2003.9|2003.6|2003.6|2003.3|2003.9|2003.6|2003.4|2003.1|39
1718595900000|2024-06-17 03:45:00|2003.5|2003.2|2003.9|2003.6|2004.1|2003.8|2003.5|2003.2|40
1718596200000|2024-06-17 03:50:00|2003.8|2003.5|2003.9|2003.6|2003.9|2003.6|2003.8|2003.5|29
1718596500000|2024-06-17 03:55:00|2004|2003.7|2004|2003.7|2004.3|2004|2003.9|2003.6|35
1718596800000|2024-06-17 04:00:00|2004.1|2003.8|2004.3|2004|2004.3|2004|2004|2003.7|18
1718597100000|2024-06-17 04:05:00|2004.5|2004.2|2004.3|2004|2004.5|2004.2|2004.2|2003.9|23
1718597400000|2024-06-17 04:10:00|2004|2003.7|2004.2|2003.9|2004.4|2004.1|2004|2003.7|22
1718597700000|2024-06-17 04:15:00|2004.3|2004|2004.2|2003.9|2004.3|2004|2004.2|2003.9|10
1718598000000|2024-06-17 04:20:00|2004.3|2004|2004.5|2004.2|2004.6|2004.3|2004.2|2003.9|25
1718598300000|2024-06-17 04:25:00|2004.4|2004.1|2004.4|2004.1|2004.7|2004.4|2004.2|2003.9|97
1718598600000|2024-06-17 04:30:00|2004.3|2004|2004.5|2004.2|2004.5|2004.2|2004.2|2003.9|32
1718598900000|2024-06-17 04:35:00|2004.3|2004|2004.5|2004.2|2004.5|2004.2|2004.2|2003.9|12
1718599200000|2024-06-17 04:40:00|2004.6|2004.3|2004.7|2004.4|2004.7|2004.4|2004.5|2004.2|36
1718599500000|2024-06-17 04:45:00|2004.6|2004.3|2004.7|2004.4|2004.7|2004.4|2004.6|2004.3|8
1718599800000|2024-06-17 04:50:00|2004.6|2004.3|2004|2003.7|2004.6|2004.3|2004|2003.7|19
1718600100000|2024-06-17 04:55:00|2004.1|2003.8|2003.7|2003.4|2004.1|2003.8|2003.4|2003.1|19
1718600400000|2024-06-17 05:00:00|2003.6|2003.3|2003.6|2003.3|2003.8|2003.5|2003.3|2003|46
1718600700000|2024-06-17 05:05:00|2003.7|2003.4|2004.1|2003.8|2004.1|2003.8|2003.6|2003.3|12
1718601000000|2024-06-17 05:10:00|2004|2003.7|2004.3|2004|2004.3|2004|2004|2003.7|26
1718601300000|2024-06-17 05:15:00|2004.4|2004.1|2005.1|2004.8|2005.2|2004.9|2004.4|2004.1|55
1718601600000|2024-06-17 05:20:00|2005|2004.7|2005.5|2005.2|2005.6|2005.3|2004.8|2004.5|56
1718601900000|2024-06-17 05:25:00|2005.6|2005.3|2005.7|2005.4|2006.1|2005.8|2005.3|2005|186
1718602200000|2024-06-17 05:30:00|2005.6|2005.3|2006.3|2006|2006.5|2006.2|2005.5|2005.2|64
1718602500000|2024-06-17 05:35:00|2006.2|2005.9|2007.3|2007|2008.6|2008.3|2006|2005.7|303
1718602800000|2024-06-17 05:40:00|2007.2|2006.9|2006.7|2006.4|2007.3|2007|2006.7|2006.4|109
1718603100000|2024-06-17 05:45:00|2006.6|2006.3|2006.4|2006.1|2006.9|2006.6|2006.1|2005.8|49
1718603400000|2024-06-17 05:50:00|2006.5|2006.2|2006.2|2005.9|2006.6|2006.3|2005.9|2005.6|37
1718603700000|2024-06-17 05:55:00|2006.1|2005.8|2006.4|2006.1|2006.4|2006.1|2005.5|2005.2|36
1718604000000|2024-06-17 06:00:00|2006.5|2006.2|2005.7|2005.4|2007|2006.7|2003.6|2003.3|386
1718604300000|2024-06-17 06:05:00|2005.3|2005|2004.2|2003.9|2006|2005.7|2004|2003.7|151
1718604600000|2024-06-17 06:10:00|2004.3|2004|2005.1|2004.8|2005.1|2004.8|2003.6|2003.3|23
1718604900000|2024-06-17 06:15:00|2005|2004.7|2003.9|2003.6|2005.2|2004.9|2003.8|2003.5|32
1718605200000|2024-06-17 06:20:00|2004|2003.7|2005.7|2005.4|2006.1|2005.8|2003.7|2003.4|22
1718605500000|2024-06-17 06:25:00|2005.8|2005.5|2005.1|2004.8|2006|2005.7|2004.8|2004.5|96
1718605800000|2024-06-17 06:30:00|2005.2|2004.9|2006|2005.7|2006.2|2005.9|2005|2004.7|11
1718606100000|2024-06-17 06:35:00|2006.1|2005.8|2007.2|2006.9|2007.5|2007.2|2005.9|2005.6|19
1718606400000|2024-06-17 06:40:00|2007.1|2006.8|2005.8|2005.5|2007.2|2006.9|2005.7|2005.4|63
1718606700000|2024-06-17 06:45:00|2005.7|2005.4|2006.1|2005.8|2006.9|2006.6|2005.6|2005.3|38
1718607000000|2024-06-17 06:50:00|2006.2|2005.9|2006.5|2006.2|2007.1|2006.8|2006.1|2005.8|19
1718607300000|2024-06-17 06:55:00|2006.4|2006.1|2005.9|2005.6|2006.6|2006.3|2005.8|2005.5|51
1718607600000|2024-06-17 07:00:00|2006.1|2005.8|2007.7|2007.4|2008.2|2007.9|2005.2|2004.9|109
1718607900000|2024-06-17 07:05:00|2007.8|2007.5|2008.5|2008.2|2009.4|2009.1|2007.8|2007.5|139
1718608200000|2024-06-17 07:10:00|2008.6|2008.3|2008.9|2008.6|2009.4|2009.1|2008.2|2007.9|75
1718608500000|2024-06-17 07:15:00|2008.8|2008.5|2009.3|2009|2009.6|2009.3|2008.3|2008|126
1718608800000|2024-06-17 07:20:00|2009.2|2008.9|2007.2|2006.9|2009.6|2009.3|2007|2006.7|156
1718609100000|2024-06-17 07:25:00|2007.1|2006.8|2007|2006.7|2007.2|2006.9|2006.4|2006.1|98
1718609400000|2024-06-17 07:30:00|2007.1|2006.8|2007.9|2007.6|2008|2007.7|2007|2006.7|33
1718609700000|2024-06-17 07:35:00|2007.6|2007.3|2005.4|2005.1|2007.6|2007.3|2005.1|2004.8|158
1718610000000|2024-06-17 07:40:00|2005.5|2005.2|2005.4|2005.1|2006.2|2005.9|2005.1|2004.8|158
1718610300000|2024-06-17 07:45:00|2005.3|2005|2005.7|2005.4|2005.9|2005.6|2005.1|2004.8|333
1718610600000|2024-06-17 07:50:00|2005.6|2005.3|2004.9|2004.6|2005.6|2005.3|2004.5|2004.2|164
1718610900000|2024-06-17 07:55:00|2004.8|2004.5|2006.3|2006|2006.3|2006|2004.3|2004|126
1718611200000|2024-06-17 08:00:00|2005.8|2005.5|2005.5|2005.2|2006.6|2006.3|2004.9|2004.6|286
1718611500000|2024-06-17 08:05:00|2005.4|2005.1|2006.7|2006.4|2007.4|2007.1|2005.2|2004.9|211
1718611800000|2024-06-17 08:10:00|2006.6|2006.3|2007|2006.7|2007.4|2007.1|2006.6|2006.3|91
1718612100000|2024-06-17 08:15:00|2006.9|2006.6|2007.4|2007.1|2007.7|2007.4|2006.7|2006.4|77
1718612400000|2024-06-17 08:20:00|2007.3|2007|2006.4|2006.1|2007.3|2007|2005.8|2005.5|66
1718612700000|2024-06-17 08:25:00|2006.3|2006|2005.5|2005.2|2006.7|2006.4|2005.3|2005|192
1718613000000|2024-06-17 08:30:00|2005.4|2005.1|2001.7|2001.4|2005.4|2005.1|2001.2|2000.9|156
1718613300000|2024-06-17 08:35:00|2001.6|2001.3|2001.3|2001|2002.2|2001.9|2001.1|2000.8|72
1718613600000|2024-06-17 08:40:00|2001.2|2000.9|2000.6|2000.3|2001.2|2000.9|1999.6|1999.3|116
1718613900000|2024-06-17 08:45:00|2000.5|2000.2|2000.8|2000.5|2001.1|2000.8|2000|1999.7|32
1718614200000|2024-06-17 08:50:00|2000.7|2000.4|1999.9|1999.6|2001|2000.7|1999.6|1999.3|125
1718614500000|2024-06-17 08:55:00|1999.8|1999.5|1999.6|1999.3|1999.8|1999.5|1999|1998.7|88
1718614800000|2024-06-17 09:00:00|1999.5|1999.2|2000.6|2000.3|2000.6|2000.3|1999.2|1998.9|57
1718615100000|2024-06-17 09:05:00|2000.2|1999.9|1999.6|1999.3|2000.3|2000|1999.3|1999|45
1718615400000|2024-06-17 09:10:00|1999.7|1999.4|1999.6|1999.3|2000.3|2000|1999.4|1999.1|7
1718615700000|2024-06-17 09:15:00|1999.5|1999.2|1999.3|1999|1999.6|1999.3|1998.6|1998.3|82
1718616000000|2024-06-17 09:20:00|1999.1|1998.8|2000|1999.7|2000.2|1999.9|1999.1|1998.8|84
1718616300000|2024-06-17 09:25:00|2000.1|1999.8|2000.6|2000.3|2001|2000.7|2000.1|1999.8|37
1718616600000|2024-06-17 09:30:00|2000.5|2000.2|2001.4|2001.1|2001.4|2001.1|2000.4|2000.1|30
1718616900000|2024-06-17 09:35:00|2001.3|2001|2000.8|2000.5|2001.5|2001.2|2000.7|2000.4|82
1718617200000|2024-06-17 09:40:00|2000.7|2000.4|2000.7|2000.4|2001.5|2001.2|2000.6|2000.3|15
1718617500000|2024-06-17 09:45:00|2000.6|2000.3|2000.6|2000.3|2001.1|2000.8|2000.5|2000.2|150
1718617800000|2024-06-17 09:50:00|2000.7|2000.4|2001|2000.7|2001.2|2000.9|2000.6|2000.3|21
1718618100000|2024-06-17 09:55:00|2001.1|2000.8|2000.7|2000.4|2001.2|2000.9|2000.6|2000.3|14
1718618400000|2024-06-17 10:00:00|2000.8|2000.5|1998.6|1998.3|2000.8|2000.5|1998.6|1998.3|24
1718618700000|2024-06-17 10:05:00|1998.7|1998.4|1998.2|1997.9|1998.8|1998.5|1997.7|1997.4|155
1718619000000|2024-06-17 10:10:00|1998.1|1997.8|1997.1|1996.8|1998.3|1998|1997.1|1996.8|295
1718619300000|2024-06-17 10:15:00|1997|1996.7|1993.5|1993.2|1997|1996.7|1993.4|1993.1|498
1718619600000|2024-06-17 10:20:00|1993.3|1993|1993|1992.7|1994.4|1994.1|1992.9|1992.6|102
1718619900000|2024-06-17 10:25:00|1993.1|1992.8|1993.9|1993.6|1994.4|1994.1|1993.1|1992.8|40
1718620200000|2024-06-17 10:30:00|1994|1993.7|1994.5|1994.2|1995|1994.7|1993.9|1993.6|73
1718620500000|2024-06-17 10:35:00|1994.4|1994.1|1995|1994.7|1995.8|1995.5|1994.4|1994.1|72
1718620800000|2024-06-17 10:40:00|1995.1|1994.8|1995.3|1995|1995.7|1995.4|1994.5|1994.2|638
1718621100000|2024-06-17 10:45:00|1995.2|1994.9|1995.5|1995.2|1996.2|1995.9|1995.2|1994.9|459
1718621400000|2024-06-17 10:50:00|1995.4|1995.1|1996.2|1995.9|1996.3|1996|1995.4|1995.1|215
1718621700000|2024-06-17 10:55:00|1996.1|1995.8|1997.1|1996.8|1997.1|1996.8|1995.6|1995.3|71
1718622000000|2024-06-17 11:00:00|1997.2|1996.9|1998.9|1998.6|1999.3|1999|1997.2|1996.9|127
1718622300000|2024-06-17 11:05:00|1999|1998.7|1999.6|1999.3|1999.8|1999.5|1999|1998.7|61
1718622600000|2024-06-17 11:10:00|1999.4|1999.1|1998.7|1998.4|1999.6|1999.3|1998.7|1998.4|46
1718622900000|2024-06-17 11:15:00|1998.8|1998.5|1998.6|1998.3|1999.2|1998.9|1998.3|1998|39
1718623200000|2024-06-17 11:20:00|1998.7|1998.4|1999.9|1999.6|2000.5|2000.2|1998.7|1998.4|155
1718623500000|2024-06-17 11:25:00|2000|1999.7|2001.3|2001|2001.4|2001.1|1999.8|1999.5|137
1718623800000|2024-06-17 11:30:00|2001.4|2001.1|2000|1999.7|2001.4|2001.1|1999.9|1999.6|220
1718624100000|2024-06-17 11:35:00|2000.1|1999.8|2000.3|2000|2000.3|2000|1998.9|1998.6|110
1718624400000|2024-06-17 11:40:00|2000.4|2000.1|2000.1|1999.8|2000.8|2000.5|2000.1|1999.8|39
1718624700000|2024-06-17 11:45:00|2000|1999.7|1999.4|1999.1|2000.3|2000|1999.3|1999|103
1718625000000|2024-06-17 11:50:00|1999.3|1999|1998.4|1998.1|1999.7|1999.4|1998.3|1998|186
1718625300000|2024-06-17 11:55:00|1998.3|1998|1998.1|1997.8|1998.4|1998.1|1997.2|1996.9|411
1718625600000|2024-06-17 12:00:00|1998.2|1997.9|1998|1997.7|1998.5|1998.2|1996.9|1996.6|231
1718625900000|2024-06-17 12:05:00|1997.9|1997.6|2000.1|1999.8|2000.5|2000.2|1997.8|1997.5|742
1718626200000|2024-06-17 12:10:00|2000.2|1999.9|1999.5|1999.2|2000.5|2000.2|1999.3|1999|638
1718626500000|2024-06-17 12:15:00|1999.4|1999.1|1998.4|1998.1|1999.6|1999.3|1997.6|1997.3|487
1718626800000|2024-06-17 12:20:00|1998.5|1998.2|1998.5|1998.2|1999.2|1998.9|1997.5|1997.2|664
1718627100000|2024-06-17 12:25:00|1998.4|1998.1|1998|1997.7|1999.2|1998.9|1997.6|1997.3|383
1718627400000|2024-06-17 12:30:00|1997.9|1997.6|1996.2|1995.9|1998.3|1998|1996|1995.7|949
1718627700000|2024-06-17 12:35:00|1996.1|1995.8|1994.2|1993.9|1996.1|1995.8|1994.1|1993.8|462
1718628000000|2024-06-17 12:40:00|1994.1|1993.8|1995|1994.7|1995.1|1994.8|1993.8|1993.5|1300
1718628300000|2024-06-17 12:45:00|1994.9|1994.6|1995.1|1994.8|1995.9|1995.6|1994.9|1994.6|503
1718628600000|2024-06-17 12:50:00|1995|1994.7|1993.6|1993.3|1995|1994.7|1993|1992.7|1604
1718628900000|2024-06-17 12:55:00|1993.5|1993.2|1994.9|1994.6|1994.9|1994.6|1993.3|1993|1471
1718629200000|2024-06-17 13:00:00|1995|1994.7|1994.4|1994.1|1995.3|1995|1994|1993.7|282
1718629500000|2024-06-17 13:05:00|1994.3|1994|1994.5|1994.2|1995.1|1994.8|1994.2|1993.9|258
1718629800000|2024-06-17 13:10:00|1994.4|1994.1|1994.9|1994.6|1995.3|1995|1994.4|1994.1|995
1718630100000|2024-06-17 13:15:00|1995|1994.7|1996.2|1995.9|1996.3|1996|1994.5|1994.2|2678
1718630400000|2024-06-17 13:20:00|1996.1|1995.8|1995.4|1995.1|1996.4|1996.1|1995.1|1994.8|1219
1718630700000|2024-06-17 13:25:00|1995.2|1994.9|1997.6|1997.3|1997.6|1997.3|1995.2|1994.9|2560
1718631000000|2024-06-17 13:30:00|1997.9|1997.6|2000.5|2000.2|2000.7|2000.4|1994.8|1994.5|8842
1718631300000|2024-06-17 13:35:00|2000.7|2000.4|1997.9|1997.6|2002.6|2002.3|1996.2|1995.9|5417
1718631600000|2024-06-17 13:40:00|1997.8|1997.5|1997.9|1997.6|1999.4|1999.1|1995.5|1995.2|3501
1718631900000|2024-06-17 13:45:00|1998.1|1997.8|1998.2|1997.9|2000.9|2000.6|1997.5|1997.2|4461
1718632200000|2024-06-17 13:50:00|1998.5|1998.2|2000.1|1999.8|2001.3|2001|1998.5|1998.2|5007
1718632500000|2024-06-17 13:55:00|2000|1999.7|2000.2|1999.9|2003.5|2003.2|1999.2|1998.9|6395
1718632800000|2024-06-17 14:00:00|2000.1|1999.8|1998.2|1997.9|2000.4|2000.1|1997.5|1997.2|5193
1718633100000|2024-06-17 14:05:00|1998.7|1998.4|1998.1|1997.8|1999.4|1999.1|1996.7|1996.4|4484
1718633400000|2024-06-17 14:10:00|1998.2|1997.9|1994.8|1994.5|1998.3|1998|1994.6|1994.3|5782
1718633700000|2024-06-17 14:15:00|1994.7|1994.4|1998|1997.7|1998.2|1997.9|1994.7|1994.4|5469
1718634000000|2024-06-17 14:20:00|1998.1|1997.8|1994|1993.7|1998.4|1998.1|1993.3|1993|5231
1718634300000|2024-06-17 14:25:00|1994.1|1993.8|1992.8|1992.5|1994.7|1994.4|1992.2|1991.9|6439
1718634600000|2024-06-17 14:30:00|1992.9|1992.6|1993|1992.7|1993.6|1993.3|1991.9|1991.6|9032
1718634900000|2024-06-17 14:35:00|1993.1|1992.8|1993|1992.7|1993.9|1993.6|1992.1|1991.8|6884
1718635200000|2024-06-17 14:40:00|1992.9|1992.6|1991.7|1991.4|1993.2|1992.9|1991.5|1991.2|5185
1718635500000|2024-06-17 14:45:00|1992|1991.7|1991.7|1991.4|1992.6|1992.3|1991.5|1991.2|4182
1718635800000|2024-06-17 14:50:00|1991.6|1991.3|1991.7|1991.4|1992.4|1992.1|1990.7|1990.4|2435
1718636100000|2024-06-17 14:55:00|1991.6|1991.3|1993.1|1992.8|1993.1|1992.8|1991|1990.7|6457
1718636400000|2024-06-17 15:00:00|1993.3|1993|1994.9|1994.6|1995|1994.7|1993.1|1992.8|6195
1718636700000|2024-06-17 15:05:00|1995|1994.7|1994.2|1993.9|1995.7|1995.4|1993.3|1993|2790
1718637000000|2024-06-17 15:10:00|1994.3|1994|1994.7|1994.4|1995.3|1995|1994.1|1993.8|3431
1718637300000|2024-06-17 15:15:00|1994.6|1994.3|1996.5|1996.2|1997.2|1996.9|1994.6|1994.3|3387
1718637600000|2024-06-17 15:20:00|1996.6|1996.3|1997|1996.7|1997.4|1997.1|1995.8|1995.5|2396
1718637900000|2024-06-17 15:25:00|1996.9|1996.6|1997.6|1997.3|1998.3|1998|1996.7|1996.4|4050
1718638200000|2024-06-17 15:30:00|1997.7|1997.4|1995.9|1995.6|1997.8|1997.5|1995.7|1995.4|2635
1718638500000|2024-06-17 15:35:00|1995.8|1995.5|1994.8|1994.5|1995.9|1995.6|1994.7|1994.4|2688
1718638800000|2024-06-17 15:40:00|1994.9|1994.6|1995.2|1994.9|1995.3|1995|1993.9|1993.6|2296
1718639100000|2024-06-17 15:45:00|1995.3|1995|1995|1994.7|1995.6|1995.3|1994.4|1994.1|3476
1718639400000|2024-06-17 15:50:00|1994.9|1994.6|1995.4|1995.1|1995.7|1995.4|1994.7|1994.4|2045
1718639700000|2024-06-17 15:55:00|1995.5|1995.2|1995.9|1995.6|1997.3|1997|1995.3|1995|6737
1718640000000|2024-06-17 16:00:00|1995.8|1995.5|1998.1|1997.8|1998.2|1997.9|1995.6|1995.3|6454
1718640300000|2024-06-17 16:05:00|1998.2|1997.9|1998.7|1998.4|1999.5|1999.2|1998.1|1997.8|1549
1718640600000|2024-06-17 16:10:00|1998.6|1998.3|2000.5|2000.2|2000.6|2000.3|1998.5|1998.2|1471
1718640900000|2024-06-17 16:15:00|2000.4|2000.1|2001.8|2001.5|2001.9|2001.6|2000.3|2000|5108
1718641200000|2024-06-17 16:20:00|2001.7|2001.4|2004.7|2004.4|2004.7|2004.4|2001.2|2000.9|2223
1718641500000|2024-06-17 16:25:00|2004.8|2004.5|2007.3|2007|2007.6|2007.3|2003.8|2003.5|4970
1718641800000|2024-06-17 16:30:00|2007.4|2007.1|2007.9|2007.6|2008.4|2008.1|2006.1|2005.8|3159
1718642100000|2024-06-17 16:35:00|2007.8|2007.5|2007.5|2007.2|2008.8|2008.5|2006.9|2006.6|1677
1718642400000|2024-06-17 16:40:00|2007.3|2007|2006.3|2006|2008|2007.7|2006.1|2005.8|1515
1718642700000|2024-06-17 16:45:00|2006.4|2006.1|2008|2007.7|2008|2007.7|2006|2005.7|3003
1718643000000|2024-06-17 16:50:00|2008.1|2007.8|2008.5|2008.2|2009.8|2009.5|2007.6|2007.3|3213
1718643300000|2024-06-17 16:55:00|2008.4|2008.1|2008.6|2008.3|2009.1|2008.8|2007.5|2007.2|1657
1718643600000|2024-06-17 17:00:00|2008.7|2008.4|2011.7|2011.4|2011.7|2011.4|2008.6|2008.3|7177
1718643900000|2024-06-17 17:05:00|2011.6|2011.3|2011.2|2010.9|2012.2|2011.9|2010.7|2010.4|2608
1718644200000|2024-06-17 17:10:00|2011.1|2010.8|2012.2|2011.9|2012.2|2011.9|2010.5|2010.2|1755
1718644500000|2024-06-17 17:15:00|2012.3|2012|2013.7|2013.4|2013.7|2013.4|2011.9|2011.6|2673
1718644800000|2024-06-17 17:20:00|2013.8|2013.5|2012.3|2012|2014.9|2014.6|2011.6|2011.3|2731
1718645100000|2024-06-17 17:25:00|2012.2|2011.9|2011.9|2011.6|2012.7|2012.4|2011.2|2010.9|1234
1718645400000|2024-06-17 17:30:00|2011.8|2011.5|2013.7|2013.4|2014.1|2013.8|2011.6|2011.3|4475
1718645700000|2024-06-17 17:35:00|2013.8|2013.5|2015.3|2015|2015.7|2015.4|2013.8|2013.5|3138
1718646000000|2024-06-17 17:40:00|2015.4|2015.1|2014.5|2014.2|2016|2015.7|2014.4|2014.1|1905
1718646300000|2024-06-17 17:45:00|2014.6|2014.3|2015.7|2015.4|2016|2015.7|2014.5|2014.2|1833
1718646600000|2024-06-17 17:50:00|2015.8|2015.5|2018.7|2018.4|2018.9|2018.6|2015.7|2015.4|2510
1718646900000|2024-06-17 17:55:00|2018.8|2018.5|2018.3|2018|2019.3|2019|2017.6|2017.3|3712
1718647200000|2024-06-17 18:00:00|2018.4|2018.1|2021.7|2021.4|2022.3|2022|2018.4|2018.1|3465
1718647500000|2024-06-17 18:05:00|2021.8|2021.5|2025.3|2025|2025.9|2025.6|2021.8|2021.5|3575
1718647800000|2024-06-17 18:10:00|2025.5|2025.2|2024|2023.7|2027|2026.7|2023.9|2023.6|8555
1718648100000|2024-06-17 18:15:00|2024.2|2023.9|2022.6|2022.3|2025.9|2025.6|2022.3|2022|3222
1718648400000|2024-06-17 18:20:00|2022.5|2022.2|2021.8|2021.5|2022.7|2022.4|2021.3|2021|3399
1718648700000|2024-06-17 18:25:00|2021.9|2021.6|2021.9|2021.6|2023.8|2023.5|2021.1|2020.8|3706
1718649000000|2024-06-17 18:30:00|2021.8|2021.5|2022|2021.7|2022.9|2022.6|2021.4|2021.1|1802
1718649300000|2024-06-17 18:35:00|2021.9|2021.6|2021.5|2021.2|2022|2021.7|2020.8|2020.5|1794
1718649600000|2024-06-17 18:40:00|2021.4|2021.1|2020.9|2020.6|2021.9|2021.6|2020.4|2020.1|2555
1718649900000|2024-06-17 18:45:00|2020.8|2020.5|2020.6|2020.3|2021.1|2020.8|2019|2018.7|2236
1718650200000|2024-06-17 18:50:00|2020.5|2020.2|2020.2|2019.9|2021.2|2020.9|2020.1|2019.8|2100
1718650500000|2024-06-17 18:55:00|2020.1|2019.8|2020.4|2020.1|2021.5|2021.2|2019.6|2019.3|2140
1718650800000|2024-06-17 19:00:00|2020.3|2020|2019.5|2019.2|2021|2020.7|2019.5|2019.2|1655
1718651100000|2024-06-17 19:05:00|2019.4|2019.1|2019.3|2019|2020|2019.7|2018.7|2018.4|3158
1718651400000|2024-06-17 19:10:00|2019.2|2018.9|2021.1|2020.8|2021.6|2021.3|2019.2|2018.9|1857
1718651700000|2024-06-17 19:15:00|2021|2020.7|2021|2020.7|2021.5|2021.2|2020.2|2019.9|2370
1718652000000|2024-06-17 19:20:00|2020.9|2020.6|2021.5|2021.2|2021.9|2021.6|2020.5|2020.2|1965
1718652300000|2024-06-17 19:25:00|2021.6|2021.3|2022.6|2022.3|2022.8|2022.5|2020.5|2020.2|4726
1718652600000|2024-06-17 19:30:00|2022.5|2022.2|2022.6|2022.3|2023.6|2023.3|2021.9|2021.6|3347
1718652900000|2024-06-17 19:35:00|2022.4|2022.1|2021|2020.7|2022.4|2022.1|2020.8|2020.5|2014
1718653200000|2024-06-17 19:40:00|2021.2|2020.9|2020.5|2020.2|2022.6|2022.3|2020.3|2020|5359
1718653500000|2024-06-17 19:45:00|2020.4|2020.1|2018.9|2018.6|2020.6|2020.3|2018.6|2018.3|3692
1718653800000|2024-06-17 19:50:00|2018.6|2018.3|2020.9|2020.6|2021.5|2021.2|2017.9|2017.6|6603
1718654100000|2024-06-17 19:55:00|2020.8|2020.5|2022.2|2021.9|2022.5|2022.2|2019.7|2019.4|15080
1718654400000|2024-06-17 20:00:00|2022|2021.7|2019.9|2019.6|2022|2021.7|2019.5|2019.2|4599
1718654700000|2024-06-17 20:05:00|2019.8|2019.5|2020.2|2019.9|2020.9|2020.6|2019.8|2019.5|1160
1718655000000|2024-06-17 20:10:00|2020.3|2020|2020.8|2020.5|2021|2020.7|2020.1|2019.8|540
1718655300000|2024-06-17 20:15:00|2020.9|2020.6|2021.4|2021.1|2021.5|2021.2|2020.8|2020.5|567
1718655600000|2024-06-17 20:20:00|2021.3|2021|2021|2020.7|2021.6|2021.3|2020.9|2020.6|520
1718655900000|2024-06-17 20:25:00|2021.1|2020.8|2021|2020.7|2021.1|2020.8|2020.8|2020.5|130
1718656200000|2024-06-17 20:30:00|2020.9|2020.6|2020.5|2020.2|2021|2020.7|2020.4|2020.1|520
1718656500000|2024-06-17 20:35:00|2020.6|2020.3|2019.8|2019.5|2020.6|2020.3|2019.7|2019.4|423
1718656800000|2024-06-17 20:40:00|2019.7|2019.4|2020.3|2020|2020.4|2020.1|2019.7|2019.4|175
1718657100000|2024-06-17 20:45:00|2020.1|2019.8|2020.8|2020.5|2021|2020.7|2019.9|2019.6|251
1718657400000|2024-06-17 20:50:00|2020.9|2020.6|2020.7|2020.4|2021.1|2020.8|2020.4|2020.1|178
1718657700000|2024-06-17 20:55:00|2020.8|2020.5|2021.6|2020.8|2021.6|2021.1|2020.7|2020.4|277
1718658000000|2024-06-17 21:00:00|2021.5|2020.7|2021.4|2020.6|2021.6|2020.8|2021.4|2020.6|0
1718658300000|2024-06-17 21:05:00|2021.5|2020.7|2021.5|2020.7|2021.5|2020.7|2021.4|2020.6|0
1718658600000|2024-06-17 21:10:00|2021.3|2020.5|2021.5|2020.7|2021.5|2020.7|2021.3|2020.5|0
1718658900000|2024-06-17 21:15:00|2021.4|2020.6|2021.4|2020.6|2021.5|2020.7|2021.3|2020.5|0
1718659200000|2024-06-17 21:20:00|2021.5|2020.7|2021.4|2020.6|2021.5|2020.7|2021.4|2020.6|0
1718659500000|2024-06-17 21:25:00|2021|2020.2|2020.9|2020.1|2021|2020.2|2020.9|2020.1|0
1718659800000|2024-06-17 21:30:00|2020.8|2020|2020.8|2020|2020.8|2020|2020.8|2020|0
1718660100000|2024-06-17 21:35:00|2020.7|2019.9|2020.7|2019.9|2020.7|2019.9|2020.7|2019.9|0
1718661300000|2024-06-17 21:55:00|2020.8|2020|2020.7|2019.9|2020.8|2020|2020.7|2019.9|0
1718661600000|2024-06-17 22:00:00|2021.9|2021.6|2023.9|2023.6|2024|2023.7|2021.4|2021.1|193
1718661900000|2024-06-17 22:05:00|2024|2023.7|2025.1|2024.8|2025.2|2024.9|2024|2023.7|75
1718662200000|2024-06-17 22:10:00|2025|2024.7|2025.5|2025.2|2026.1|2025.8|2024.8|2024.5|108
1718662500000|2024-06-17 22:15:00|2025.6|2025.3|2025.1|2024.8|2025.8|2025.5|2024.7|2024.4|105
1718662800000|2024-06-17 22:20:00|2025|2024.7|2025.7|2025.4|2025.7|2025.4|2025|2024.7|35
1718663100000|2024-06-17 22:25:00|2025.8|2025.5|2025|2024.7|2025.8|2025.5|2024.6|2024.3|109
1718663400000|2024-06-17 22:30:00|2024.9|2024.6|2023.9|2023.6|2025|2024.7|2023.7|2023.4|88
1718663700000|2024-06-17 22:35:00|2024|2023.7|2023.5|2023.2|2024.2|2023.9|2023.4|2023.1|77
1718664000000|2024-06-17 22:40:00|2023.6|2023.3|2024.6|2024.3|2024.6|2024.3|2023.4|2023.1|25
1718664300000|2024-06-17 22:45:00|2024.5|2024.2|2024|2023.7|2024.7|2024.4|2023.8|2023.5|17
1718664600000|2024-06-17 22:50:00|2024.1|2023.8|2023.9|2023.6|2024.2|2023.9|2023.7|2023.4|10
1718664900000|2024-06-17 22:55:00|2024|2023.7|2024.2|2023.9|2024.2|2023.9|2023.9|2023.6|17
1718665200000|2024-06-17 23:00:00|2024|2023.7|2023.6|2023.3|2024.2|2023.9|2023.6|2023.3|83
1718665500000|2024-06-17 23:05:00|2023.5|2023.2|2022.9|2022.6|2023.5|2023.2|2022.8|2022.5|53
1718665800000|2024-06-17 23:10:00|2022.8|2022.5|2022.2|2021.9|2022.9|2022.6|2022.2|2021.9|81
1718666100000|2024-06-17 23:15:00|2022.1|2021.8|2022.1|2021.8|2022.6|2022.3|2021.8|2021.5|131
1718666400000|2024-06-17 23:20:00|2022.2|2021.9|2024|2023.7|2024.5|2024.2|2022.2|2021.9|90
1718666700000|2024-06-17 23:25:00|2024.1|2023.8|2024|2023.7|2024.1|2023.8|2023.8|2023.5|32
1718667000000|2024-06-17 23:30:00|2024.1|2023.8|2024.5|2024.2|2024.5|2024.2|2023.9|2023.6|41
1718667300000|2024-06-17 23:35:00|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|2024.5|2024.2|46
1718667600000|2024-06-17 23:40:00|2024.7|2024.4|2024.4|2024.1|2025|2024.7|2024.3|2024|30
1718667900000|2024-06-17 23:45:00|2024.5|2024.2|2024.6|2024.3|2024.9|2024.6|2024.3|2024|34
1718668200000|2024-06-17 23:50:00|2024.5|2024.2|2024.5|2024.2|2024.8|2024.5|2024.3|2024|22
1718668500000|2024-06-17 23:55:00|2024.6|2024.3|2024.4|2024.1|2025.4|2025.1|2024.4|2024.1|215
1718668800000|2024-06-18 00:00:00|2024.3|2024|2024.4|2024.1|2024.6|2024.3|2023.8|2023.5|79
1718669100000|2024-06-18 00:05:00|2024.3|2024|2024.4|2024.1|2024.6|2024.3|2024.1|2023.8|51
1718669400000|2024-06-18 00:10:00|2024.5|2024.2|2024.1|2023.8|2024.5|2024.2|2023.9|2023.6|40
1718669700000|2024-06-18 00:15:00|2024|2023.7|2024.1|2023.8|2024.6|2024.3|2023.7|2023.4|39
1718670000000|2024-06-18 00:20:00|2024|2023.7|2024.2|2023.9|2024.4|2024.1|2024|2023.7|20
1718670300000|2024-06-18 00:25:00|2024.4|2024.1|2024|2023.7|2024.6|2024.3|2024|2023.7|38
1718670600000|2024-06-18 00:30:00|2024.1|2023.8|2023.6|2023.3|2024.1|2023.8|2022.6|2022.3|37
1718670900000|2024-06-18 00:35:00|2023.7|2023.4|2023.4|2023.1|2023.7|2023.4|2022.9|2022.6|48
1718671200000|2024-06-18 00:40:00|2023.2|2022.9|2025.1|2024.8|2025.3|2025|2023|2022.7|121
1718671500000|2024-06-18 00:45:00|2025|2024.7|2023.9|2023.6|2025.1|2024.8|2023.6|2023.3|51
1718671800000|2024-06-18 00:50:00|2024|2023.7|2024.1|2023.8|2024.5|2024.2|2023.7|2023.4|38
1718672100000|2024-06-18 00:55:00|2023.9|2023.6|2023.7|2023.4|2024.3|2024|2023.6|2023.3|27
1718672400000|2024-06-18 01:00:00|2023.8|2023.5|2023.8|2023.5|2024.1|2023.8|2023.7|2023.4|43
1718672700000|2024-06-18 01:05:00|2023.9|2023.6|2022.9|2022.6|2024.1|2023.8|2022.7|2022.4|87
1718673000000|2024-06-18 01:10:00|2022.8|2022.5|2022.8|2022.5|2023|2022.7|2022.4|2022.1|41
1718673300000|2024-06-18 01:15:00|2022.7|2022.4|2022.5|2022.2|2023|2022.7|2022.5|2022.2|47
1718673600000|2024-06-18 01:20:00|2022.4|2022.1|2021.9|2021.6|2022.5|2022.2|2021.6|2021.3|51
1718673900000|2024-06-18 01:25:00|2021.8|2021.5|2022.6|2022.3|2022.7|2022.4|2021.7|2021.4|52
1718674200000|2024-06-18 01:30:00|2022.7|2022.4|2023.4|2023.1|2023.7|2023.4|2022.6|2022.3|73
1718674500000|2024-06-18 01:35:00|2023.3|2023|2023.1|2022.8|2023.4|2023.1|2022.7|2022.4|25
1718674800000|2024-06-18 01:40:00|2023.2|2022.9|2022.6|2022.3|2023.3|2023|2022.6|2022.3|39
1718675100000|2024-06-18 01:45:00|2022.7|2022.4|2022.1|2021.8|2023.1|2022.8|2022|2021.7|64
1718675400000|2024-06-18 01:50:00|2022.2|2021.9|2022.6|2022.3|2022.9|2022.6|2021.8|2021.5|47
1718675700000|2024-06-18 01:55:00|2022.5|2022.2|2021.2|2020.9|2022.6|2022.3|2020.6|2020.3|163
1718676000000|2024-06-18 02:00:00|2021.1|2020.8|2021.2|2020.9|2021.5|2021.2|2020.9|2020.6|127
1718676300000|2024-06-18 02:05:00|2021.3|2021|2022|2021.7|2022.1|2021.8|2021.1|2020.8|34
1718676600000|2024-06-18 02:10:00|2021.9|2021.6|2022.5|2022.2|2022.6|2022.3|2021.9|2021.6|24
1718676900000|2024-06-18 02:15:00|2022.4|2022.1|2022.1|2021.8|2022.5|2022.2|2022|2021.7|41
1718677200000|2024-06-18 02:20:00|2022|2021.7|2022|2021.7|2022.1|2021.8|2021.7|2021.4|28
1718677500000|2024-06-18 02:25:00|2022.1|2021.8|2022.2|2021.9|2022.4|2022.1|2022.1|2021.8|28
1718677800000|2024-06-18 02:30:00|2022.4|2022.1|2023.1|2022.8|2023.1|2022.8|2022.1|2021.8|89
1718678100000|2024-06-18 02:35:00|2023.2|2022.9|2022.5|2022.2|2023.2|2022.9|2022.2|2021.9|139
1718678400000|2024-06-18 02:40:00|2022.4|2022.1|2022.5|2022.2|2022.7|2022.4|2022.3|2022|28
1718678700000|2024-06-18 02:45:00|2022.4|2022.1|2022.2|2021.9|2022.5|2022.2|2022.1|2021.8|21
1718679000000|2024-06-18 02:50:00|2022.1|2021.8|2022.3|2022|2022.5|2022.2|2022.1|2021.8|22
1718679300000|2024-06-18 02:55:00|2022.2|2021.9|2022.7|2022.4|2022.8|2022.5|2022.2|2021.9|24
1718679600000|2024-06-18 03:00:00|2022.6|2022.3|2022.1|2021.8|2022.7|2022.4|2022.1|2021.8|21
1718679900000|2024-06-18 03:05:00|2022.2|2021.9|2022.4|2022.1|2022.4|2022.1|2022.1|2021.8|24
1718680200000|2024-06-18 03:10:00|2022.5|2022.2|2023.5|2023.2|2023.9|2023.6|2022.5|2022.2|269
1718680500000|2024-06-18 03:15:00|2023.6|2023.3|2023.5|2023.2|2023.7|2023.4|2023.5|2023.2|23
1718680800000|2024-06-18 03:20:00|2023.4|2023.1|2023.6|2023.3|2023.8|2023.5|2023.3|2023|33
1718681100000|2024-06-18 03:25:00|2023.7|2023.4|2023.4|2023.1|2023.7|2023.4|2023.3|2023|16
1718681400000|2024-06-18 03:30:00|2023.3|2023|2022.5|2022.2|2023.3|2023|2022.5|2022.2|111
1718681700000|2024-06-18 03:35:00|2022.4|2022.1|2022.7|2022.4|2022.8|2022.5|2022.4|2022.1|22
1718682000000|2024-06-18 03:40:00|2022.8|2022.5|2022.8|2022.5|2023.1|2022.8|2022.6|2022.3|28
1718682300000|2024-06-18 03:45:00|2022.9|2022.6|2022.9|2022.6|2022.9|2022.6|2022.5|2022.2|18
1718682600000|2024-06-18 03:50:00|2023|2022.7|2022.9|2022.6|2023.1|2022.8|2022.9|2022.6|27
1718682900000|2024-06-18 03:55:00|2023|2022.7|2023.1|2022.8|2023.1|2022.8|2022.9|2022.6|30
1718683200000|2024-06-18 04:00:00|2023|2022.7|2023.5|2023.2|2023.6|2023.3|2023|2022.7|18
1718683500000|2024-06-18 04:05:00|2023.6|2023.3|2023.7|2023.4|2023.7|2023.4|2023.4|2023.1|17
1718683800000|2024-06-18 04:10:00|2023.8|2023.5|2023.5|2023.2|2023.8|2023.5|2023.4|2023.1|15
1718684100000|2024-06-18 04:15:00|2023.4|2023.1|2023.2|2022.9|2023.6|2023.3|2023.1|2022.8|38
1718684400000|2024-06-18 04:20:00|2023.3|2023|2022.8|2022.5|2023.3|2023|2022.8|2022.5|26
1718684700000|2024-06-18 04:25:00|2022.9|2022.6|2022.6|2022.3|2022.9|2022.6|2022.6|2022.3|25
1718685000000|2024-06-18 04:30:00|2022.7|2022.4|2022.4|2022.1|2022.7|2022.4|2022|2021.7|31
1718685300000|2024-06-18 04:35:00|2022.3|2022|2022.7|2022.4|2022.7|2022.4|2022.3|2022|22
1718685600000|2024-06-18 04:40:00|2022.6|2022.3|2023|2022.7|2023.1|2022.8|2022.6|2022.3|19
1718685900000|2024-06-18 04:45:00|2022.9|2022.6|2022.7|2022.4|2023.1|2022.8|2022.7|2022.4|17
1718686200000|2024-06-18 04:50:00|2022.6|2022.3|2022.8|2022.5|2022.8|2022.5|2022.4|2022.1|20
1718686500000|2024-06-18 04:55:00|2022.7|2022.4|2022.3|2022|2022.7|2022.4|2022|2021.7|11
1718686800000|2024-06-18 05:00:00|2022.2|2021.9|2021.9|2021.6|2022.3|2022|2021.6|2021.3|75
1718687100000|2024-06-18 05:05:00|2022|2021.7|2022.4|2022.1|2022.6|2022.3|2021.9|2021.6|138
1718687400000|2024-06-18 05:10:00|2022.3|2022|2023|2022.7|2023|2022.7|2022.2|2021.9|13
1718687700000|2024-06-18 05:15:00|2022.9|2022.6|2023.1|2022.8|2023.3|2023|2022.9|2022.6|29
1718688000000|2024-06-18 05:20:00|2023|2022.7|2022.9|2022.6|2023.1|2022.8|2022.8|2022.5|20
1718688300000|2024-06-18 05:25:00|2023|2022.7|2023.4|2023.1|2023.4|2023.1|2022.9|2022.6|54
1718688600000|2024-06-18 05:30:00|2023.3|2023|2023.4|2023.1|2023.5|2023.2|2023.2|2022.9|5
1718688900000|2024-06-18 05:35:00|2023.5|2023.2|2023.6|2023.3|2024|2023.7|2023.4|2023.1|18
1718689200000|2024-06-18 05:40:00|2023.5|2023.2|2023.5|2023.2|2023.8|2023.5|2023.4|2023.1|7
1718689500000|2024-06-18 05:45:00|2023.4|2023.1|2023.4|2023.1|2023.5|2023.2|2023|2022.7|11
1718689800000|2024-06-18 05:50:00|2023.3|2023|2023.6|2023.3|2023.7|2023.4|2023.3|2023|18
1718690100000|2024-06-18 05:55:00|2023.7|2023.4|2023.6|2023.3|2023.7|2023.4|2023.5|2023.2|7
1718690400000|2024-06-18 06:00:00|2023.7|2023.4|2024.5|2024.2|2024.6|2024.3|2023.7|2023.4|186
1718690700000|2024-06-18 06:05:00|2024.3|2024|2024.4|2024.1|2024.5|2024.2|2023.9|2023.6|74
1718691000000|2024-06-18 06:10:00|2024.5|2024.2|2023.7|2023.4|2024.5|2024.2|2023.5|2023.2|37
1718691300000|2024-06-18 06:15:00|2023.6|2023.3|2023.8|2023.5|2024|2023.7|2023.4|2023.1|41
1718691600000|2024-06-18 06:20:00|2023.9|2023.6|2024.3|2024|2024.4|2024.1|2023.6|2023.3|72
1718691900000|2024-06-18 06:25:00|2024.2|2023.9|2023.6|2023.3|2024.5|2024.2|2023.5|2023.2|64
1718692200000|2024-06-18 06:30:00|2023.7|2023.4|2024.5|2024.2|2024.6|2024.3|2023.5|2023.2|72
1718692500000|2024-06-18 06:35:00|2024.4|2024.1|2024|2023.7|2025|2024.7|2023.9|2023.6|63
1718692800000|2024-06-18 06:40:00|2023.9|2023.6|2024.3|2024|2024.4|2024.1|2023.5|2023.2|36
1718693100000|2024-06-18 06:45:00|2024.2|2023.9|2024.3|2024|2024.3|2024|2023.7|2023.4|159
1718693400000|2024-06-18 06:50:00|2024.2|2023.9|2024.1|2023.8|2024.2|2023.9|2023.7|2023.4|150
1718693700000|2024-06-18 06:55:00|2024|2023.7|2024.3|2024|2024.7|2024.4|2023.7|2023.4|79
1718694000000|2024-06-18 07:00:00|2024.4|2024.1|2025.2|2024.9|2025.8|2025.5|2024.2|2023.9|403
1718694300000|2024-06-18 07:05:00|2025.4|2025.1|2024.5|2024.2|2025.4|2025.1|2023.5|2023.2|148
1718694600000|2024-06-18 07:10:00|2024.6|2024.3|2024.2|2023.9|2024.7|2024.4|2023.7|2023.4|112
1718694900000|2024-06-18 07:15:00|2024.3|2024|2023.6|2023.3|2024.5|2024.2|2022.2|2021.9|102
1718695200000|2024-06-18 07:20:00|2023.5|2023.2|2022.9|2022.6|2024.1|2023.8|2022.8|2022.5|97
1718695500000|2024-06-18 07:25:00|2023|2022.7|2021.6|2021.3|2023.1|2022.8|2021.3|2021|179
1718695800000|2024-06-18 07:30:00|2021.7|2021.4|2021.5|2021.2|2022|2021.7|2021|2020.7|148
1718696100000|2024-06-18 07:35:00|2021.4|2021.1|2022.5|2022.2|2022.9|2022.6|2020.6|2020.3|298
1718696400000|2024-06-18 07:40:00|2022.4|2022.1|2021.8|2021.5|2022.5|2022.2|2020.9|2020.6|201
1718696700000|2024-06-18 07:45:00|2021.9|2021.6|2020.6|2020.3|2022|2021.7|2020.5|2020.2|106
1718697000000|2024-06-18 07:50:00|2020.5|2020.2|2018.4|2018.1|2020.6|2020.3|2018.3|2018|377
1718697300000|2024-06-18 07:55:00|2018.5|2018.2|2018.2|2017.9|2019.2|2018.9|2017.9|2017.6|192
1718697600000|2024-06-18 08:00:00|2018.1|2017.8|2016.5|2016.2|2019.1|2018.8|2016.4|2016.1|267
1718697900000|2024-06-18 08:05:00|2016.4|2016.1|2016|2015.7|2016.5|2016.2|2014.8|2014.5|535
1718698200000|2024-06-18 08:10:00|2015.9|2015.6|2014.4|2014.1|2016|2015.7|2014.1|2013.8|201
1718698500000|2024-06-18 08:15:00|2014.6|2014.3|2014.4|2014.1|2014.8|2014.5|2013.5|2013.2|494
1718698800000|2024-06-18 08:20:00|2014.3|2014|2013.4|2013.1|2014.7|2014.4|2012.4|2012.1|435
1718699100000|2024-06-18 08:25:00|2013.3|2013|2013.2|2012.9|2014.1|2013.8|2013|2012.7|103
1718699400000|2024-06-18 08:30:00|2013.3|2013|2013.3|2013|2014.2|2013.9|2013|2012.7|157
1718699700000|2024-06-18 08:35:00|2013.2|2012.9|2013.4|2013.1|2013.8|2013.5|2012.5|2012.2|196
1718700000000|2024-06-18 08:40:00|2013.3|2013|2015|2014.7|2015|2014.7|2013|2012.7|204
1718700300000|2024-06-18 08:45:00|2014.9|2014.6|2015.3|2015|2016|2015.7|2014.3|2014|108
1718700600000|2024-06-18 08:50:00|2015.2|2014.9|2016.6|2016.3|2016.6|2016.3|2014.9|2014.6|179
1718700900000|2024-06-18 08:55:00|2016.5|2016.2|2016|2015.7|2016.6|2016.3|2015.7|2015.4|224
1718701200000|2024-06-18 09:00:00|2016.1|2015.8|2017.5|2017.2|2017.5|2017.2|2015.7|2015.4|508
1718701500000|2024-06-18 09:05:00|2017.7|2017.4|2018.1|2017.8|2018.4|2018.1|2017.6|2017.3|140
1718701800000|2024-06-18 09:10:00|2018.3|2018|2019.4|2019.1|2019.5|2019.2|2018.3|2018|221
1718702100000|2024-06-18 09:15:00|2019.3|2019|2018.6|2018.3|2019.8|2019.5|2018.3|2018|263
1718702400000|2024-06-18 09:20:00|2018.7|2018.4|2018.1|2017.8|2019.3|2019|2018.1|2017.8|162
1718702700000|2024-06-18 09:25:00|2018.2|2017.9|2017.2|2016.9|2018.5|2018.2|2017.2|2016.9|425
1718703000000|2024-06-18 09:30:00|2017.1|2016.8|2016|2015.7|2017.2|2016.9|2015.9|2015.6|72
1718703300000|2024-06-18 09:35:00|2015.9|2015.6|2016.5|2016.2|2016.8|2016.5|2015.7|2015.4|665
1718703600000|2024-06-18 09:40:00|2016.6|2016.3|2017.9|2017.6|2018.1|2017.8|2016.4|2016.1|202
1718703900000|2024-06-18 09:45:00|2017.8|2017.5|2018.3|2018|2018.4|2018.1|2017.7|2017.4|64
1718704200000|2024-06-18 09:50:00|2018.4|2018.1|2017.3|2017|2018.5|2018.2|2017.2|2016.9|80
1718704500000|2024-06-18 09:55:00|2017.2|2016.9|2016.9|2016.6|2017.7|2017.4|2016.7|2016.4|85
1718704800000|2024-06-18 10:00:00|2016.8|2016.5|2016.4|2016.1|2017.3|2017|2016.4|2016.1|141
1718705100000|2024-06-18 10:05:00|2016.5|2016.2|2015.4|2015.1|2016.7|2016.4|2015.1|2014.8|133
1718705400000|2024-06-18 10:10:00|2015.3|2015|2016.2|2015.9|2016.4|2016.1|2014.5|2014.2|161
1718705700000|2024-06-18 10:15:00|2016.3|2016|2015.9|2015.6|2016.6|2016.3|2015.2|2014.9|142
1718706000000|2024-06-18 10:20:00|2015.8|2015.5|2016.8|2016.5|2016.9|2016.6|2015.8|2015.5|113
1718706300000|2024-06-18 10:25:00|2016.7|2016.4|2017.3|2017|2017.3|2017|2016.5|2016.2|102
1718706600000|2024-06-18 10:30:00|2017.2|2016.9|2017.6|2017.3|2018.2|2017.9|2017|2016.7|203
1718706900000|2024-06-18 10:35:00|2017.5|2017.2|2017.3|2017|2017.9|2017.6|2017|2016.7|480
1718707200000|2024-06-18 10:40:00|2017.2|2016.9|2016.9|2016.6|2017.5|2017.2|2016.5|2016.2|1014
1718707500000|2024-06-18 10:45:00|2016.8|2016.5|2016.5|2016.2|2017.2|2016.9|2015.6|2015.3|137
1718707800000|2024-06-18 10:50:00|2016.4|2016.1|2015.4|2015.1|2016.5|2016.2|2015.4|2015.1|305
1718708100000|2024-06-18 10:55:00|2015.3|2015|2014.6|2014.3|2015.5|2015.2|2014.4|2014.1|140
1718708400000|2024-06-18 11:00:00|2014.9|2014.6|2015.1|2014.8|2015.7|2015.4|2014.8|2014.5|271
1718708700000|2024-06-18 11:05:00|2015.2|2014.9|2016|2015.7|2016.2|2015.9|2015.2|2014.9|121
1718709000000|2024-06-18 11:10:00|2016.1|2015.8|2016.7|2016.4|2017.1|2016.8|2016|2015.7|195
1718709300000|2024-06-18 11:15:00|2016.6|2016.3|2015.4|2015.1|2017|2016.7|2015.1|2014.8|203
1718709600000|2024-06-18 11:20:00|2015.5|2015.2|2016.2|2015.9|2016.4|2016.1|2015.5|2015.2|472
1718709900000|2024-06-18 11:25:00|2016.1|2015.8|2016.5|2016.2|2016.5|2016.2|2015.7|2015.4|244
1718710200000|2024-06-18 11:30:00|2016.4|2016.1|2015.7|2015.4|2016.5|2016.2|2015.5|2015.2|188
1718710500000|2024-06-18 11:35:00|2015.6|2015.3|2015.5|2015.2|2015.7|2015.4|2015.1|2014.8|218
1718710800000|2024-06-18 11:40:00|2015.6|2015.3|2016.1|2015.8|2016.1|2015.8|2015.2|2014.9|207
1718711100000|2024-06-18 11:45:00|2016|2015.7|2016.5|2016.2|2016.6|2016.3|2015.8|2015.5|260
1718711400000|2024-06-18 11:50:00|2016.6|2016.3|2016|2015.7|2017|2016.7|2016|2015.7|157
1718711700000|2024-06-18 11:55:00|2016.4|2016.1|2016.7|2016.4|2017.2|2016.9|2016.3|2016|404
1718712000000|2024-06-18 12:00:00|2016.6|2016.3|2016.5|2016.2|2016.8|2016.5|2015.9|2015.6|275
1718712300000|2024-06-18 12:05:00|2017.2|2016.9|2018.7|2018.4|2019.7|2019.4|2017|2016.7|591
1718712600000|2024-06-18 12:10:00|2018.8|2018.5|2018.5|2018.2|2019|2018.7|2017.9|2017.6|233
1718712900000|2024-06-18 12:15:00|2018.4|2018.1|2019.1|2018.8|2019.5|2019.2|2018.4|2018.1|1179
1718713200000|2024-06-18 12:20:00|2019.3|2019|2020.3|2020|2020.4|2020.1|2019|2018.7|571
1718713500000|2024-06-18 12:25:00|2020.2|2019.9|2018.2|2017.9|2020.2|2019.9|2018.2|2017.9|502
1718713800000|2024-06-18 12:30:00|2022.9|2022.6|2020|2019.7|2029.1|2028.8|2018.7|2018.4|4382
1718714100000|2024-06-18 12:35:00|2020.1|2019.8|2020|2019.7|2020.9|2020.6|2018.1|2017.8|1849
1718714400000|2024-06-18 12:40:00|2020.1|2019.8|2018.2|2017.9|2020.1|2019.8|2016.3|2016|1683
1718714700000|2024-06-18 12:45:00|2018.3|2018|2018.1|2017.8|2020.3|2020|2017.2|2016.9|613
1718715000000|2024-06-18 12:50:00|2018.2|2017.9|2017.1|2016.8|2018.2|2017.9|2016.7|2016.4|917
1718715300000|2024-06-18 12:55:00|2017.2|2016.9|2019.3|2019|2020.9|2020.6|2016.8|2016.5|1148
1718715600000|2024-06-18 13:00:00|2019.4|2019.1|2016.8|2016.5|2019.4|2019.1|2016.4|2016.1|1373
1718715900000|2024-06-18 13:05:00|2016.6|2016.3|2015.8|2015.5|2017|2016.7|2015.5|2015.2|739
1718716200000|2024-06-18 13:10:00|2015.7|2015.4|2017.2|2016.9|2017.6|2017.3|2015.1|2014.8|732
1718716500000|2024-06-18 13:15:00|2017.1|2016.8|2018.7|2018.4|2019|2018.7|2016.4|2016.1|1361
1718716800000|2024-06-18 13:20:00|2018.6|2018.3|2019.5|2019.2|2019.9|2019.6|2018.6|2018.3|1430
1718717100000|2024-06-18 13:25:00|2019.6|2019.3|2022.1|2021.8|2022.4|2022.1|2019.5|2019.2|2302
1718717400000|2024-06-18 13:30:00|2022|2021.7|2019.3|2019|2022.2|2021.9|2017.7|2017.4|7296
1718717700000|2024-06-18 13:35:00|2019.4|2019.1|2026.5|2026.2|2026.6|2026.3|2019.3|2019|5818
1718718000000|2024-06-18 13:40:00|2026.7|2026.4|2025.5|2025.2|2030.9|2030.6|2025.3|2025|9674
1718718300000|2024-06-18 13:45:00|2025.4|2025.1|2023.5|2023.2|2025.5|2025.2|2022.4|2022.1|5474
1718718600000|2024-06-18 13:50:00|2023.6|2023.3|2024.9|2024.6|2025.8|2025.5|2023.5|2023.2|4140
1718718900000|2024-06-18 13:55:00|2024.8|2024.5|2022.7|2022.4|2025.3|2025|2021.6|2021.3|3681
1718719200000|2024-06-18 14:00:00|2022.6|2022.3|2021.7|2021.4|2023.4|2023.1|2020.9|2020.6|2995
1718719500000|2024-06-18 14:05:00|2021.6|2021.3|2020.4|2020.1|2021.7|2021.4|2019|2018.7|5456
1718719800000|2024-06-18 14:10:00|2020.6|2020.3|2021.6|2021.3|2022.7|2022.4|2020.1|2019.8|3083
1718720100000|2024-06-18 14:15:00|2021.7|2021.4|2023.6|2023.3|2024.3|2024|2021|2020.7|2576
1718720400000|2024-06-18 14:20:00|2023.7|2023.4|2024.4|2024.1|2026.5|2026.2|2023.5|2023.2|3697
1718720700000|2024-06-18 14:25:00|2024.5|2024.2|2026.9|2026.6|2028.3|2028|2023.7|2023.4|3323
1718721000000|2024-06-18 14:30:00|2026.8|2026.5|2029|2028.7|2030.2|2029.9|2026.7|2026.4|3752
1718721300000|2024-06-18 14:35:00|2028.9|2028.6|2028.1|2027.8|2029.9|2029.6|2027.5|2027.2|2790
1718721600000|2024-06-18 14:40:00|2028.2|2027.9|2026.4|2026.1|2029.1|2028.8|2025.6|2025.3|2679
1718721900000|2024-06-18 14:45:00|2026.3|2026|2027|2026.7|2027.7|2027.4|2025.6|2025.3|2762
1718722200000|2024-06-18 14:50:00|2026.9|2026.6|2024.1|2023.8|2027.5|2027.2|2023.8|2023.5|2900
1718722500000|2024-06-18 14:55:00|2024.2|2023.9|2023.8|2023.5|2024.4|2024.1|2022.5|2022.2|1919
1718722800000|2024-06-18 15:00:00|2023.7|2023.4|2024.3|2024|2025.6|2025.3|2023.2|2022.9|3257
1718723100000|2024-06-18 15:05:00|2024.2|2023.9|2025.2|2024.9|2025.6|2025.3|2023.1|2022.8|1872
1718723400000|2024-06-18 15:10:00|2025.1|2024.8|2025.9|2025.6|2026.1|2025.8|2024.6|2024.3|1709
1718723700000|2024-06-18 15:15:00|2026|2025.7|2027.9|2027.6|2028.1|2027.8|2026|2025.7|2079
1718724000000|2024-06-18 15:20:00|2028.1|2027.8|2028|2027.7|2028.7|2028.4|2026.9|2026.6|4640
1718724300000|2024-06-18 15:25:00|2027.9|2027.6|2025.8|2025.5|2027.9|2027.6|2025.8|2025.5|3823
1718724600000|2024-06-18 15:30:00|2025.9|2025.6|2026.9|2026.6|2026.9|2026.6|2025.6|2025.3|1528
1718724900000|2024-06-18 15:35:00|2026.8|2026.5|2028.1|2027.8|2028.1|2027.8|2026.6|2026.3|1792
1718725200000|2024-06-18 15:40:00|2028|2027.7|2028.6|2028.3|2029.8|2029.5|2028|2027.7|3485
1718725500000|2024-06-18 15:45:00|2028.5|2028.2|2029.7|2029.4|2029.8|2029.5|2028.4|2028.1|1721
1718725800000|2024-06-18 15:50:00|2029.8|2029.5|2030.8|2030.5|2030.9|2030.6|2029|2028.7|1640
1718726100000|2024-06-18 15:55:00|2030.7|2030.4|2030.7|2030.4|2031.3|2031|2029.8|2029.5|1496
1718726400000|2024-06-18 16:00:00|2030.6|2030.3|2032|2031.7|2032|2031.7|2030.4|2030.1|2773
1718726700000|2024-06-18 16:05:00|2032.1|2031.8|2032.6|2032.3|2033.5|2033.2|2031.8|2031.5|1850
1718727000000|2024-06-18 16:10:00|2032.7|2032.4|2033.4|2033.1|2033.6|2033.3|2032.1|2031.8|1929
1718727300000|2024-06-18 16:15:00|2033.3|2033|2033.3|2033|2034.4|2034.1|2032.8|2032.5|2323
1718727600000|2024-06-18 16:20:00|2033.4|2033.1|2034.9|2034.6|2035.4|2035.1|2033.4|2033.1|1323
1718727900000|2024-06-18 16:25:00|2035|2034.7|2034|2033.7|2035.4|2035.1|2033.8|2033.5|1436
1718728200000|2024-06-18 16:30:00|2033.9|2033.6|2033|2032.7|2033.9|2033.6|2032.1|2031.8|1748
1718728500000|2024-06-18 16:35:00|2032.9|2032.6|2032.5|2032.2|2033.2|2032.9|2031.9|2031.6|1469
1718728800000|2024-06-18 16:40:00|2032.4|2032.1|2033.1|2032.8|2034|2033.7|2032.4|2032.1|1197
1718729100000|2024-06-18 16:45:00|2033|2032.7|2030.9|2030.6|2033|2032.7|2030.8|2030.5|1115
1718729400000|2024-06-18 16:50:00|2031|2030.7|2030.5|2030.2|2032.1|2031.8|2030.5|2030.2|2190
1718729700000|2024-06-18 16:55:00|2030.6|2030.3|2029.8|2029.5|2030.9|2030.6|2029.7|2029.4|1529
1718730000000|2024-06-18 17:00:00|2029.9|2029.6|2030.4|2030.1|2031.1|2030.8|2028.8|2028.5|2862
1718730300000|2024-06-18 17:05:00|2030.2|2029.9|2029.5|2029.2|2030.6|2030.3|2028.8|2028.5|1326
1718730600000|2024-06-18 17:10:00|2029.4|2029.1|2029.8|2029.5|2029.9|2029.6|2028.7|2028.4|1209
1718730900000|2024-06-18 17:15:00|2029.7|2029.4|2029.1|2028.8|2029.9|2029.6|2027.9|2027.6|2057
1718731200000|2024-06-18 17:20:00|2029.2|2028.9|2029.4|2029.1|2029.8|2029.5|2028.3|2028|1491
1718731500000|2024-06-18 17:25:00|2029.5|2029.2|2028.3|2028|2029.6|2029.3|2028.1|2027.8|1104
1718731800000|2024-06-18 17:30:00|2028.2|2027.9|2028.7|2028.4|2028.8|2028.5|2027.2|2026.9|1785
1718732100000|2024-06-18 17:35:00|2028.8|2028.5|2030|2029.7|2030.5|2030.2|2028.5|2028.2|1265
1718732400000|2024-06-18 17:40:00|2029.9|2029.6|2030.8|2030.5|2031|2030.7|2029.9|2029.6|1241
1718732700000|2024-06-18 17:45:00|2030.9|2030.6|2030.7|2030.4|2031.3|2031|2030.1|2029.8|1171
1718733000000|2024-06-18 17:50:00|2030.8|2030.5|2030.2|2029.9|2031.2|2030.9|2029.7|2029.4|1989
1718733300000|2024-06-18 17:55:00|2030.3|2030|2030.1|2029.8|2031|2030.7|2030|2029.7|775
1718733600000|2024-06-18 18:00:00|2030.2|2029.9|2027.7|2027.4|2030.3|2030|2025.3|2025|2510
1718733900000|2024-06-18 18:05:00|2027.6|2027.3|2030.3|2030|2030.5|2030.2|2027.3|2027|1422
1718734200000|2024-06-18 18:10:00|2030.4|2030.1|2030.7|2030.4|2031.3|2031|2030.2|2029.9|875
1718734500000|2024-06-18 18:15:00|2030.8|2030.5|2029|2028.7|2030.9|2030.6|2028.7|2028.4|1209
1718734800000|2024-06-18 18:20:00|2029.1|2028.8|2028.5|2028.2|2029.4|2029.1|2028.1|2027.8|1260
1718735100000|2024-06-18 18:25:00|2028.6|2028.3|2030|2029.7|2030.8|2030.5|2028.2|2027.9|1202
1718735400000|2024-06-18 18:30:00|2029.8|2029.5|2030.7|2030.4|2031|2030.7|2029.8|2029.5|1163
1718735700000|2024-06-18 18:35:00|2030.6|2030.3|2029.7|2029.4|2030.7|2030.4|2029.2|2028.9|1850
1718736000000|2024-06-18 18:40:00|2029.6|2029.3|2030.5|2030.2|2030.9|2030.6|2029.1|2028.8|1189
1718736300000|2024-06-18 18:45:00|2030.6|2030.3|2030.1|2029.8|2031.1|2030.8|2030.1|2029.8|797
1718736600000|2024-06-18 18:50:00|2030.2|2029.9|2029.2|2028.9|2030.4|2030.1|2028.4|2028.1|1101
1718736900000|2024-06-18 18:55:00|2029.3|2029|2029.8|2029.5|2029.9|2029.6|2028.8|2028.5|1019
1718737200000|2024-06-18 19:00:00|2029.7|2029.4|2026.6|2026.3|2029.7|2029.4|2026.2|2025.9|1063
1718737500000|2024-06-18 19:05:00|2026.5|2026.2|2026.7|2026.4|2027.1|2026.8|2026.1|2025.8|1333
1718737800000|2024-06-18 19:10:00|2026.6|2026.3|2025.5|2025.2|2026.8|2026.5|2025.4|2025.1|1085
1718738100000|2024-06-18 19:15:00|2025.6|2025.3|2026.3|2026|2026.5|2026.2|2025.5|2025.2|1282
1718738400000|2024-06-18 19:20:00|2026.2|2025.9|2026.2|2025.9|2026.4|2026.1|2025.6|2025.3|982
1718738700000|2024-06-18 19:25:00|2026.1|2025.8|2026.5|2026.2|2027.5|2027.2|2025.8|2025.5|2192
1718739000000|2024-06-18 19:30:00|2026.4|2026.1|2026.9|2026.6|2027.2|2026.9|2025.5|2025.2|2843
1718739300000|2024-06-18 19:35:00|2027|2026.7|2026.3|2026|2027.1|2026.8|2026.1|2025.8|2083
1718739600000|2024-06-18 19:40:00|2026.2|2025.9|2025.6|2025.3|2026.8|2026.5|2025.5|2025.2|2303
1718739900000|2024-06-18 19:45:00|2025.7|2025.4|2025.2|2024.9|2025.9|2025.6|2024.9|2024.6|1518
1718740200000|2024-06-18 19:50:00|2025|2024.7|2026.7|2026.4|2027.7|2027.4|2025|2024.7|3012
1718740500000|2024-06-18 19:55:00|2026.4|2026.1|2026.2|2025.9|2026.8|2026.5|2024.7|2024.4|12233
1718740800000|2024-06-18 20:00:00|2026.1|2025.8|2025.3|2025|2026.6|2026.3|2024.4|2024.1|3659
1718741100000|2024-06-18 20:05:00|2025.5|2025.2|2025.7|2025.4|2025.7|2025.4|2024.7|2024.4|1298
1718741400000|2024-06-18 20:10:00|2025.6|2025.3|2026.7|2026.4|2027|2026.7|2025.5|2025.2|585
1718741700000|2024-06-18 20:15:00|2026.6|2026.3|2026|2025.7|2026.6|2026.3|2025.9|2025.6|612
1718742000000|2024-06-18 20:20:00|2025.9|2025.6|2026.1|2025.8|2026.1|2025.8|2025.8|2025.5|175
1718742300000|2024-06-18 20:25:00|2026|2025.7|2026.6|2026.3|2026.7|2026.4|2025.9|2025.6|156
1718742600000|2024-06-18 20:30:00|2026.5|2026.2|2026.3|2026|2026.6|2026.3|2026.3|2026|267
1718742900000|2024-06-18 20:35:00|2026.2|2025.9|2025.8|2025.5|2026.3|2026|2025.7|2025.4|215
1718743200000|2024-06-18 20:40:00|2025.9|2025.6|2025.8|2025.5|2025.9|2025.6|2025.5|2025.2|116
1718743500000|2024-06-18 20:45:00|2025.7|2025.4|2025.4|2025.1|2025.9|2025.6|2025.1|2024.8|267
1718743800000|2024-06-18 20:50:00|2025.3|2025|2025.7|2025.4|2026|2025.7|2025.3|2025|237
1718744100000|2024-06-18 20:55:00|2025.8|2025.5|2026|2025.2|2026.3|2026|2025.3|2025|531
1718744400000|2024-06-18 21:00:00|2025.9|2025.1|2026|2025.2|2026|2025.2|2025.9|2025.1|0
1718744700000|2024-06-18 21:05:00|2026.2|2025.4|2026|2025.2|2026.2|2025.4|2026|2025.2|0
1718745000000|2024-06-18 21:10:00|2026.1|2025.3|2026|2025.2|2026.1|2025.3|2026|2025.2|0
1718745600000|2024-06-18 21:20:00|2025.9|2025.1|2025.9|2025.1|2025.9|2025.1|2025.8|2025|0
1718745900000|2024-06-18 21:25:00|2025.8|2025|2025.8|2025|2025.9|2025.1|2025.7|2024.9|0
1718746200000|2024-06-18 21:30:00|2025.9|2025.1|2025.7|2024.9|2025.9|2025.1|2025.7|2024.9|0
1718746500000|2024-06-18 21:35:00|2025.8|2025|2025.8|2025|2025.9|2025.1|2025.7|2024.9|0
1718746800000|2024-06-18 21:40:00|2025.9|2025.1|2026|2025.2|2026|2025.2|2025.9|2025.1|0
1718747400000|2024-06-18 21:50:00|2025.8|2025|2025.9|2025.1|2025.9|2025.1|2025.8|2025|0
1718747700000|2024-06-18 21:55:00|2025.8|2025|2025.9|2025.1|2025.9|2025.1|2025.8|2025|0
1718748000000|2024-06-18 22:00:00|2026|2025.2|2027.4|2027.1|2027.5|2027.2|2025.9|2025.1|96
1718748300000|2024-06-18 22:05:00|2027.5|2027.2|2027|2026.7|2027.5|2027.2|2026.8|2026.5|15
1718748600000|2024-06-18 22:10:00|2026.9|2026.6|2027.4|2027.1|2027.6|2027.3|2026.9|2026.6|52
1718748900000|2024-06-18 22:15:00|2027.3|2027|2027.3|2027|2027.4|2027.1|2027|2026.7|14
1718749200000|2024-06-18 22:20:00|2027.4|2027.1|2027.7|2027.4|2027.8|2027.5|2027.3|2027|21
1718749500000|2024-06-18 22:25:00|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2027.6|2027.3|25
1718749800000|2024-06-18 22:30:00|2027.7|2027.4|2028.3|2028|2028.4|2028.1|2027.6|2027.3|17
1718750100000|2024-06-18 22:35:00|2028.4|2028.1|2028.9|2028.6|2029.1|2028.8|2028.4|2028.1|49
1718750400000|2024-06-18 22:40:00|2028.8|2028.5|2028.5|2028.2|2029|2028.7|2028.3|2028|12
1718750700000|2024-06-18 22:45:00|2028.4|2028.1|2028|2027.7|2028.5|2028.2|2028|2027.7|15
1718751000000|2024-06-18 22:50:00|2028.1|2027.8|2027.9|2027.6|2028.1|2027.8|2027.8|2027.5|17
1718751300000|2024-06-18 22:55:00|2027.8|2027.5|2027.4|2027.1|2027.8|2027.5|2027.4|2027.1|60
1718751600000|2024-06-18 23:00:00|2027.3|2027|2026.7|2026.4|2027.3|2027|2026.5|2026.2|83
1718751900000|2024-06-18 23:05:00|2026.6|2026.3|2026.7|2026.4|2026.8|2026.5|2026.6|2026.3|11
1718752200000|2024-06-18 23:10:00|2026.6|2026.3|2026.9|2026.6|2027|2026.7|2026.6|2026.3|8
1718752500000|2024-06-18 23:15:00|2026.8|2026.5|2026.9|2026.6|2026.9|2026.6|2026.5|2026.2|36
1718752800000|2024-06-18 23:20:00|2027|2026.7|2026.4|2026.1|2027|2026.7|2026.3|2026|13
1718753100000|2024-06-18 23:25:00|2026.5|2026.2|2026.1|2025.8|2026.5|2026.2|2026|2025.7|13
1718753400000|2024-06-18 23:30:00|2026.2|2025.9|2025.9|2025.6|2026.2|2025.9|2025.7|2025.4|42
1718753700000|2024-06-18 23:35:00|2026|2025.7|2025.7|2025.4|2026|2025.7|2025.6|2025.3|21
1718754000000|2024-06-18 23:40:00|2025.8|2025.5|2025.9|2025.6|2025.9|2025.6|2025.7|2025.4|8
1718754300000|2024-06-18 23:45:00|2025.8|2025.5|2026.4|2026.1|2026.5|2026.2|2025.8|2025.5|46
1718754600000|2024-06-18 23:50:00|2026.5|2026.2|2026.6|2026.3|2026.7|2026.4|2026.2|2025.9|25
1718754900000|2024-06-18 23:55:00|2026.7|2026.4|2026.8|2026.5|2026.8|2026.5|2026.5|2026.2|38
1718755200000|2024-06-19 00:00:00|2026.7|2026.4|2026.7|2026.4|2027.3|2027|2026.3|2026|52
1718755500000|2024-06-19 00:05:00|2026.6|2026.3|2027.1|2026.8|2027.2|2026.9|2026.6|2026.3|29
1718755800000|2024-06-19 00:10:00|2027|2026.7|2026.7|2026.4|2027|2026.7|2026.6|2026.3|16
1718756100000|2024-06-19 00:15:00|2026.8|2026.5|2026.4|2026.1|2027|2026.7|2026.3|2026|13
1718756400000|2024-06-19 00:20:00|2026.3|2026|2025.8|2025.5|2026.5|2026.2|2025.3|2025|14
1718756700000|2024-06-19 00:25:00|2026|2025.7|2025.4|2025.1|2026.1|2025.8|2025.4|2025.1|14
1718757000000|2024-06-19 00:30:00|2025.6|2025.3|2025.5|2025.2|2025.8|2025.5|2025.4|2025.1|11
1718757300000|2024-06-19 00:35:00|2025.6|2025.3|2025.1|2024.8|2025.7|2025.4|2025|2024.7|26
1718757600000|2024-06-19 00:40:00|2025|2024.7|2025.6|2025.3|2025.7|2025.4|2024.8|2024.5|49
1718757900000|2024-06-19 00:45:00|2025.7|2025.4|2025.6|2025.3|2025.7|2025.4|2025.5|2025.2|7
1718758200000|2024-06-19 00:50:00|2025.7|2025.4|2025.4|2025.1|2025.7|2025.4|2025.2|2024.9|21
1718758500000|2024-06-19 00:55:00|2025.3|2025|2024.7|2024.4|2025.4|2025.1|2024.7|2024.4|62
1718758800000|2024-06-19 01:00:00|2024.6|2024.3|2024.8|2024.5|2025.2|2024.9|2024.6|2024.3|29
1718759100000|2024-06-19 01:05:00|2024.9|2024.6|2024.9|2024.6|2025.1|2024.8|2024.7|2024.4|7
1718759400000|2024-06-19 01:10:00|2024.8|2024.5|2024.6|2024.3|2024.9|2024.6|2024.5|2024.2|37
1718759700000|2024-06-19 01:15:00|2024.7|2024.4|2024.7|2024.4|2024.9|2024.6|2024.5|2024.2|8
1718760000000|2024-06-19 01:20:00|2024.8|2024.5|2024.7|2024.4|2025|2024.7|2024.6|2024.3|20
1718760300000|2024-06-19 01:25:00|2024.6|2024.3|2024.5|2024.2|2024.8|2024.5|2024.5|2024.2|28
1718760600000|2024-06-19 01:30:00|2024.6|2024.3|2024.3|2024|2024.7|2024.4|2024.1|2023.8|16
1718760900000|2024-06-19 01:35:00|2024.4|2024.1|2024.5|2024.2|2024.7|2024.4|2024.4|2024.1|37
1718761200000|2024-06-19 01:40:00|2024.6|2024.3|2025.8|2025.5|2025.9|2025.6|2024.4|2024.1|33
1718761500000|2024-06-19 01:45:00|2025.7|2025.4|2025.7|2025.4|2025.9|2025.6|2025.5|2025.2|41
1718761800000|2024-06-19 01:50:00|2025.8|2025.5|2025.5|2025.2|2026|2025.7|2025.5|2025.2|23
1718762100000|2024-06-19 01:55:00|2025.4|2025.1|2025.7|2025.4|2025.7|2025.4|2025.3|2025|7
1718762400000|2024-06-19 02:00:00|2025.8|2025.5|2025.6|2025.3|2025.9|2025.6|2025.4|2025.1|6
1718762700000|2024-06-19 02:05:00|2025.7|2025.4|2025.3|2025|2025.8|2025.5|2025.3|2025|3
1718763000000|2024-06-19 02:10:00|2025.2|2024.9|2025.1|2024.8|2025.5|2025.2|2025.1|2024.8|21
1718763300000|2024-06-19 02:15:00|2025.2|2024.9|2025.3|2025|2025.4|2025.1|2025.1|2024.8|8
1718763600000|2024-06-19 02:20:00|2025.4|2025.1|2024.9|2024.6|2025.4|2025.1|2024.8|2024.5|67
1718763900000|2024-06-19 02:25:00|2024.8|2024.5|2025|2024.7|2025|2024.7|2024.8|2024.5|12
1718764200000|2024-06-19 02:30:00|2024.9|2024.6|2025.3|2025|2025.3|2025|2024.9|2024.6|16
1718764500000|2024-06-19 02:35:00|2025.4|2025.1|2025.6|2025.3|2025.6|2025.3|2025.1|2024.8|21
1718764800000|2024-06-19 02:40:00|2025.5|2025.2|2025.4|2025.1|2025.6|2025.3|2025.3|2025|17
1718765100000|2024-06-19 02:45:00|2025.3|2025|2025.5|2025.2|2025.6|2025.3|2025.1|2024.8|28
1718765400000|2024-06-19 02:50:00|2025.4|2025.1|2025.4|2025.1|2025.6|2025.3|2025.3|2025|23
1718765700000|2024-06-19 02:55:00|2025.5|2025.2|2024.9|2024.6|2025.5|2025.2|2024.8|2024.5|14
1718766000000|2024-06-19 03:00:00|2025|2024.7|2025.1|2024.8|2025.1|2024.8|2024.8|2024.5|48
1718766300000|2024-06-19 03:05:00|2025|2024.7|2025.3|2025|2025.4|2025.1|2025|2024.7|21
1718766600000|2024-06-19 03:10:00|2025.2|2024.9|2025.3|2025|2025.4|2025.1|2025.2|2024.9|20
1718766900000|2024-06-19 03:15:00|2025.2|2024.9|2024.7|2024.4|2025.2|2024.9|2024.4|2024.1|76
1718767200000|2024-06-19 03:20:00|2024.8|2024.5|2024.6|2024.3|2024.8|2024.5|2024.5|2024.2|14
1718767500000|2024-06-19 03:25:00|2024.5|2024.2|2024.6|2024.3|2024.6|2024.3|2024.5|2024.2|13
1718767800000|2024-06-19 03:30:00|2024.7|2024.4|2024.6|2024.3|2024.8|2024.5|2024.6|2024.3|13
1718768100000|2024-06-19 03:35:00|2024.5|2024.2|2024.5|2024.2|2024.6|2024.3|2024.4|2024.1|23
1718768400000|2024-06-19 03:40:00|2024.4|2024.1|2024.3|2024|2024.4|2024.1|2024.2|2023.9|17
1718768700000|2024-06-19 03:45:00|2024.2|2023.9|2024.1|2023.8|2024.3|2024|2024.1|2023.8|23
1718769000000|2024-06-19 03:50:00|2023.9|2023.6|2024.3|2024|2024.3|2024|2023.9|2023.6|33
1718769300000|2024-06-19 03:55:00|2024.2|2023.9|2024.3|2024|2024.3|2024|2024.2|2023.9|26
1718769600000|2024-06-19 04:00:00|2024.5|2024.2|2024.6|2024.3|2024.6|2024.3|2024.5|2024.2|9
1718769900000|2024-06-19 04:05:00|2024.5|2024.2|2024.4|2024.1|2024.5|2024.2|2024.3|2024|12
1718770200000|2024-06-19 04:10:00|2024.3|2024|2024.3|2024|2024.4|2024.1|2024.2|2023.9|1
1718770500000|2024-06-19 04:15:00|2024.2|2023.9|2024|2023.7|2024.3|2024|2023.9|2023.6|38
1718770800000|2024-06-19 04:20:00|2023.9|2023.6|2023.9|2023.6|2024.1|2023.8|2023.8|2023.5|16
1718771100000|2024-06-19 04:25:00|2023.8|2023.5|2024|2023.7|2024|2023.7|2023.8|2023.5|20
1718771400000|2024-06-19 04:30:00|2023.9|2023.6|2023.8|2023.5|2024|2023.7|2023.5|2023.2|34
1718771700000|2024-06-19 04:35:00|2023.7|2023.4|2023.8|2023.5|2023.9|2023.6|2023.7|2023.4|15
1718772000000|2024-06-19 04:40:00|2023.7|2023.4|2023.6|2023.3|2023.9|2023.6|2023.6|2023.3|21
1718772300000|2024-06-19 04:45:00|2023.5|2023.2|2023.7|2023.4|2023.7|2023.4|2023.5|2023.2|16
1718772600000|2024-06-19 04:50:00|2023.8|2023.5|2023.5|2023.2|2023.8|2023.5|2023.5|2023.2|15
1718772900000|2024-06-19 04:55:00|2023.6|2023.3|2023.8|2023.5|2023.8|2023.5|2023.5|2023.2|22
1718773200000|2024-06-19 05:00:00|2023.7|2023.4|2024|2023.7|2024.1|2023.8|2023.6|2023.3|28
1718773500000|2024-06-19 05:05:00|2023.9|2023.6|2024|2023.7|2024|2023.7|2023.8|2023.5|6
1718773800000|2024-06-19 05:10:00|2024.1|2023.8|2024.3|2024|2024.4|2024.1|2024.1|2023.8|28
1718774100000|2024-06-19 05:15:00|2024.4|2024.1|2024.2|2023.9|2024.4|2024.1|2024|2023.7|6
1718774400000|2024-06-19 05:20:00|2024.1|2023.8|2024.2|2023.9|2024.2|2023.9|2023.9|2023.6|11
1718774700000|2024-06-19 05:25:00|2024.1|2023.8|2024|2023.7|2024.2|2023.9|2023.8|2023.5|6
1718775000000|2024-06-19 05:30:00|2024.1|2023.8|2024.5|2024.2|2024.5|2024.2|2024|2023.7|19
1718775300000|2024-06-19 05:35:00|2024.6|2024.3|2024.8|2024.5|2024.8|2024.5|2024.5|2024.2|78
1718775600000|2024-06-19 05:40:00|2024.9|2024.6|2024.9|2024.6|2025|2024.7|2024.6|2024.3|19
1718775900000|2024-06-19 05:45:00|2025.1|2024.8|2025.2|2024.9|2025.3|2025|2025|2024.7|20
1718776200000|2024-06-19 05:50:00|2025.3|2025|2025.9|2025.6|2025.9|2025.6|2025.3|2025|12
1718776500000|2024-06-19 05:55:00|2025.8|2025.5|2025.4|2025.1|2026|2025.7|2025.4|2025.1|24
1718776800000|2024-06-19 06:00:00|2025.5|2025.2|2025.8|2025.5|2026.7|2026.4|2025.5|2025.2|72
1718777100000|2024-06-19 06:05:00|2025.7|2025.4|2025.4|2025.1|2025.8|2025.5|2025.2|2024.9|49
1718777400000|2024-06-19 06:10:00|2025.5|2025.2|2025.2|2024.9|2025.6|2025.3|2025|2024.7|32
1718777700000|2024-06-19 06:15:00|2025.3|2025|2025.3|2025|2025.4|2025.1|2025|2024.7|27
1718778000000|2024-06-19 06:20:00|2025.2|2024.9|2025.2|2024.9|2025.3|2025|2024.8|2024.5|58
1718778300000|2024-06-19 06:25:00|2025.1|2024.8|2025.6|2025.3|2025.7|2025.4|2025|2024.7|80
1718778600000|2024-06-19 06:30:00|2025.7|2025.4|2026.6|2026.3|2026.7|2026.4|2025.6|2025.3|104
1718778900000|2024-06-19 06:35:00|2026.7|2026.4|2025.8|2025.5|2026.7|2026.4|2025.6|2025.3|38
1718779200000|2024-06-19 06:40:00|2025.7|2025.4|2026.2|2025.9|2026.4|2026.1|2025.7|2025.4|52
1718779500000|2024-06-19 06:45:00|2026.1|2025.8|2026|2025.7|2026.5|2026.2|2025.8|2025.5|38
1718779800000|2024-06-19 06:50:00|2026.1|2025.8|2026.3|2026|2026.4|2026.1|2025.8|2025.5|52
1718780100000|2024-06-19 06:55:00|2026.4|2026.1|2026.5|2026.2|2026.9|2026.6|2026.3|2026|51
1718780400000|2024-06-19 07:00:00|2026.4|2026.1|2025.6|2025.3|2026.9|2026.6|2025.2|2024.9|99
1718780700000|2024-06-19 07:05:00|2025.7|2025.4|2027.5|2027.2|2027.5|2027.2|2025.5|2025.2|88
1718781000000|2024-06-19 07:10:00|2027.6|2027.3|2026.4|2026.1|2027.8|2027.5|2026.4|2026.1|92
1718781300000|2024-06-19 07:15:00|2026.2|2025.9|2023.7|2023.4|2026.2|2025.9|2023.5|2023.2|122
1718781600000|2024-06-19 07:20:00|2023.8|2023.5|2022.9|2022.6|2023.8|2023.5|2022.3|2022|192
1718781900000|2024-06-19 07:25:00|2022.8|2022.5|2022.9|2022.6|2023.2|2022.9|2022.6|2022.3|102
1718782200000|2024-06-19 07:30:00|2022.8|2022.5|2024|2023.7|2024|2023.7|2022.8|2022.5|60
1718782500000|2024-06-19 07:35:00|2024.2|2023.9|2023.8|2023.5|2025.1|2024.8|2023.5|2023.2|103
1718782800000|2024-06-19 07:40:00|2023.9|2023.6|2023.2|2022.9|2024.2|2023.9|2022.8|2022.5|50
1718783100000|2024-06-19 07:45:00|2023.1|2022.8|2024.3|2024|2024.7|2024.4|2023.1|2022.8|55
1718783400000|2024-06-19 07:50:00|2024.4|2024.1|2023.4|2023.1|2024.5|2024.2|2023.4|2023.1|55
1718783700000|2024-06-19 07:55:00|2023.3|2023|2024.1|2023.8|2024.3|2024|2023.3|2023|60
1718784000000|2024-06-19 08:00:00|2024.2|2023.9|2024.4|2024.1|2024.9|2024.6|2024|2023.7|87
1718784300000|2024-06-19 08:05:00|2024.6|2024.3|2025.1|2024.8|2025.3|2025|2024.6|2024.3|63
1718784600000|2024-06-19 08:10:00|2025|2024.7|2024.1|2023.8|2025.2|2024.9|2023.9|2023.6|60
1718784900000|2024-06-19 08:15:00|2024.2|2023.9|2024.2|2023.9|2024.7|2024.4|2024.1|2023.8|166
1718785200000|2024-06-19 08:20:00|2024.3|2024|2025.1|2024.8|2025.1|2024.8|2023.8|2023.5|106
1718785500000|2024-06-19 08:25:00|2025|2024.7|2023.7|2023.4|2025.1|2024.8|2023.7|2023.4|100
1718785800000|2024-06-19 08:30:00|2023.6|2023.3|2024.1|2023.8|2024.2|2023.9|2023|2022.7|42
1718786100000|2024-06-19 08:35:00|2024|2023.7|2023.6|2023.3|2024|2023.7|2023.3|2023|31
1718786400000|2024-06-19 08:40:00|2023.5|2023.2|2023.1|2022.8|2023.7|2023.4|2023|2022.7|59
1718786700000|2024-06-19 08:45:00|2023|2022.7|2023|2022.7|2023.3|2023|2022.9|2022.6|69
1718787000000|2024-06-19 08:50:00|2022.9|2022.6|2023|2022.7|2023.3|2023|2022.6|2022.3|52
1718787300000|2024-06-19 08:55:00|2022.9|2022.6|2022.9|2022.6|2023.6|2023.3|2022.9|2022.6|48
1718787600000|2024-06-19 09:00:00|2022.8|2022.5|2023.5|2023.2|2023.6|2023.3|2022.6|2022.3|80
1718787900000|2024-06-19 09:05:00|2023.4|2023.1|2024.2|2023.9|2024.2|2023.9|2023.4|2023.1|45
1718788200000|2024-06-19 09:10:00|2024.1|2023.8|2024.2|2023.9|2024.5|2024.2|2023.7|2023.4|154
1718788500000|2024-06-19 09:15:00|2024.1|2023.8|2024.1|2023.8|2024.8|2024.5|2024.1|2023.8|38
1718788800000|2024-06-19 09:20:00|2024|2023.7|2024.2|2023.9|2024.3|2024|2023.9|2023.6|22
1718789100000|2024-06-19 09:25:00|2024.1|2023.8|2024.4|2024.1|2024.6|2024.3|2024|2023.7|79
1718789400000|2024-06-19 09:30:00|2024.3|2024|2024.1|2023.8|2025|2024.7|2023.8|2023.5|184
1718789700000|2024-06-19 09:35:00|2024|2023.7|2024|2023.7|2024.4|2024.1|2023.6|2023.3|65
1718790000000|2024-06-19 09:40:00|2023.9|2023.6|2023.8|2023.5|2024.1|2023.8|2023.5|2023.2|52
1718790300000|2024-06-19 09:45:00|2023.7|2023.4|2024.6|2024.3|2024.7|2024.4|2023.7|2023.4|49
1718790600000|2024-06-19 09:50:00|2024.5|2024.2|2024.8|2024.5|2025.5|2025.2|2024.5|2024.2|63
1718790900000|2024-06-19 09:55:00|2024.7|2024.4|2024|2023.7|2024.9|2024.6|2023.9|2023.6|101
1718791200000|2024-06-19 10:00:00|2023.9|2023.6|2024.3|2024|2024.4|2024.1|2023.8|2023.5|34
1718791500000|2024-06-19 10:05:00|2024.4|2024.1|2023.9|2023.6|2024.4|2024.1|2023.5|2023.2|175
1718791800000|2024-06-19 10:10:00|2024|2023.7|2024.6|2024.3|2024.6|2024.3|2023.9|2023.6|36
1718792100000|2024-06-19 10:15:00|2024.5|2024.2|2024.3|2024|2025.3|2025|2024.3|2024|38
1718792400000|2024-06-19 10:20:00|2024.4|2024.1|2024.6|2024.3|2024.9|2024.6|2024.3|2024|22
1718792700000|2024-06-19 10:25:00|2024.5|2024.2|2024.5|2024.2|2024.9|2024.6|2024.4|2024.1|28
1718793000000|2024-06-19 10:30:00|2024.6|2024.3|2024.7|2024.4|2025.2|2024.9|2024.6|2024.3|39
1718793300000|2024-06-19 10:35:00|2024.8|2024.5|2024.7|2024.4|2024.9|2024.6|2024.4|2024.1|54
1718793600000|2024-06-19 10:40:00|2024.8|2024.5|2024.9|2024.6|2025|2024.7|2024.7|2024.4|27
1718793900000|2024-06-19 10:45:00|2025|2024.7|2025.7|2025.4|2026|2025.7|2025|2024.7|85
1718794200000|2024-06-19 10:50:00|2025.8|2025.5|2026.1|2025.8|2026.3|2026|2025.6|2025.3|49
1718794500000|2024-06-19 10:55:00|2026|2025.7|2026.1|2025.8|2026.2|2025.9|2025.6|2025.3|47
1718794800000|2024-06-19 11:00:00|2026|2025.7|2025.7|2025.4|2026.4|2026.1|2025.6|2025.3|33
1718795100000|2024-06-19 11:05:00|2025.6|2025.3|2024.9|2024.6|2025.7|2025.4|2024.9|2024.6|78
1718795400000|2024-06-19 11:10:00|2025|2024.7|2024.8|2024.5|2025.1|2024.8|2024.8|2024.5|30
1718795700000|2024-06-19 11:15:00|2024.9|2024.6|2024.2|2023.9|2024.9|2024.6|2024.2|2023.9|35
1718796000000|2024-06-19 11:20:00|2024.3|2024|2024.5|2024.2|2024.7|2024.4|2024.2|2023.9|76
1718796300000|2024-06-19 11:25:00|2024.4|2024.1|2024.8|2024.5|2024.9|2024.6|2024.2|2023.9|69
1718796600000|2024-06-19 11:30:00|2024.9|2024.6|2024.8|2024.5|2025|2024.7|2024.7|2024.4|55
1718796900000|2024-06-19 11:35:00|2024.7|2024.4|2025.3|2025|2025.4|2025.1|2024.6|2024.3|34
1718797200000|2024-06-19 11:40:00|2025.4|2025.1|2023.7|2023.4|2025.4|2025.1|2023.7|2023.4|156
1718797500000|2024-06-19 11:45:00|2023.6|2023.3|2023.5|2023.2|2024.2|2023.9|2022.9|2022.6|205
1718797800000|2024-06-19 11:50:00|2023.4|2023.1|2023.5|2023.2|2023.7|2023.4|2023.1|2022.8|33
1718798100000|2024-06-19 11:55:00|2023.4|2023.1|2023.2|2022.9|2023.5|2023.2|2022.8|2022.5|50
1718798400000|2024-06-19 12:00:00|2023.3|2023|2023.1|2022.8|2023.7|2023.4|2023|2022.7|47
1718798700000|2024-06-19 12:05:00|2023.2|2022.9|2023.1|2022.8|2023.5|2023.2|2023.1|2022.8|136
1718799000000|2024-06-19 12:10:00|2023.2|2022.9|2022.9|2022.6|2023.2|2022.9|2022.7|2022.4|82
1718799300000|2024-06-19 12:15:00|2022.8|2022.5|2023.1|2022.8|2023.3|2023|2022.8|2022.5|154
1718799600000|2024-06-19 12:20:00|2023.2|2022.9|2023.2|2022.9|2023.3|2023|2022.9|2022.6|156
1718799900000|2024-06-19 12:25:00|2023.3|2023|2023.6|2023.3|2023.7|2023.4|2023.2|2022.9|76
1718800200000|2024-06-19 12:30:00|2023.7|2023.4|2022.9|2022.6|2023.7|2023.4|2022.6|2022.3|192
1718800500000|2024-06-19 12:35:00|2022.8|2022.5|2023|2022.7|2023|2022.7|2022.3|2022|134
1718800800000|2024-06-19 12:40:00|2022.9|2022.6|2022.9|2022.6|2023.2|2022.9|2022.7|2022.4|85
1718801100000|2024-06-19 12:45:00|2022.8|2022.5|2022.5|2022.2|2023|2022.7|2022.5|2022.2|85
1718801400000|2024-06-19 12:50:00|2022.4|2022.1|2023|2022.7|2023.2|2022.9|2022.4|2022.1|116
1718801700000|2024-06-19 12:55:00|2022.9|2022.6|2023|2022.7|2023.4|2023.1|2022.9|2022.6|95
1718802000000|2024-06-19 13:00:00|2023.1|2022.8|2023.3|2023|2023.4|2023.1|2022.7|2022.4|83
1718802300000|2024-06-19 13:05:00|2023.2|2022.9|2022.9|2022.6|2023.4|2023.1|2022.6|2022.3|42
1718802600000|2024-06-19 13:10:00|2023|2022.7|2022.8|2022.5|2023.3|2023|2022.8|2022.5|54
1718802900000|2024-06-19 13:15:00|2022.7|2022.4|2023.1|2022.8|2023.1|2022.8|2022.4|2022.1|60
1718803200000|2024-06-19 13:20:00|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|2022.4|2022.1|64
1718803500000|2024-06-19 13:25:00|2023.3|2023|2023.8|2023.5|2023.8|2023.5|2023.2|2022.9|164
1718803800000|2024-06-19 13:30:00|2023.9|2023.6|2022|2021.7|2023.9|2023.6|2021.2|2020.9|713
1718804100000|2024-06-19 13:35:00|2022.1|2021.8|2021|2020.7|2022.4|2022.1|2020.8|2020.5|449
1718804400000|2024-06-19 13:40:00|2020.9|2020.6|2021.5|2021.2|2021.6|2021.3|2020|2019.7|478
1718804700000|2024-06-19 13:45:00|2021.4|2021.1|2020.2|2019.9|2021.5|2021.2|2019.9|2019.6|201
1718805000000|2024-06-19 13:50:00|2020.1|2019.8|2020.2|2019.9|2020.3|2020|2019.3|2019|210
1718805300000|2024-06-19 13:55:00|2020.1|2019.8|2020.7|2020.4|2021.2|2020.9|2020.1|2019.8|135
1718805600000|2024-06-19 14:00:00|2020.5|2020.2|2020.8|2020.5|2021.1|2020.8|2020.1|2019.8|241
1718805900000|2024-06-19 14:05:00|2020.7|2020.4|2020.9|2020.6|2021.1|2020.8|2020.2|2019.9|93
1718806200000|2024-06-19 14:10:00|2020.8|2020.5|2020.4|2020.1|2020.9|2020.6|2020.2|2019.9|190
1718806500000|2024-06-19 14:15:00|2020.3|2020|2019.8|2019.5|2020.4|2020.1|2019.6|2019.3|153
1718806800000|2024-06-19 14:20:00|2019.7|2019.4|2019.6|2019.3|2019.8|2019.5|2019.3|2019|143
1718807100000|2024-06-19 14:25:00|2019.7|2019.4|2020|2019.7|2020.1|2019.8|2019.5|2019.2|142
1718807400000|2024-06-19 14:30:00|2019.9|2019.6|2018.7|2018.4|2019.9|2019.6|2018.4|2018.1|195
1718807700000|2024-06-19 14:35:00|2018.6|2018.3|2019.5|2019.2|2020|2019.7|2018.2|2017.9|339
1718808000000|2024-06-19 14:40:00|2019.4|2019.1|2019.8|2019.5|2019.9|2019.6|2018.8|2018.5|157
1718808300000|2024-06-19 14:45:00|2019.9|2019.6|2020.6|2020.3|2020.6|2020.3|2019.8|2019.5|142
1718808600000|2024-06-19 14:50:00|2020.5|2020.2|2019.9|2019.6|2020.5|2020.2|2019.8|2019.5|236
1718808900000|2024-06-19 14:55:00|2019.8|2019.5|2020.1|2019.8|2020.2|2019.9|2019.8|2019.5|186
1718809200000|2024-06-19 15:00:00|2020|2019.7|2020.3|2020|2020.6|2020.3|2020|2019.7|277
1718809500000|2024-06-19 15:05:00|2020.2|2019.9|2020|2019.7|2020.4|2020.1|2019.8|2019.5|87
1718809800000|2024-06-19 15:10:00|2020.1|2019.8|2019.9|2019.6|2020.2|2019.9|2019.7|2019.4|131
1718810100000|2024-06-19 15:15:00|2020|2019.7|2020|2019.7|2020.2|2019.9|2019.8|2019.5|85
1718810400000|2024-06-19 15:20:00|2020.1|2019.8|2019.8|2019.5|2020.1|2019.8|2019.2|2018.9|130
1718810700000|2024-06-19 15:25:00|2019.7|2019.4|2020.5|2020.2|2020.6|2020.3|2019.6|2019.3|149
1718811000000|2024-06-19 15:30:00|2020.4|2020.1|2021.1|2020.8|2021.2|2020.9|2020.4|2020.1|223
1718811300000|2024-06-19 15:35:00|2021|2020.7|2021.6|2021.3|2021.7|2021.4|2020.9|2020.6|134
1718811600000|2024-06-19 15:40:00|2021.5|2021.2|2021.7|2021.4|2021.8|2021.5|2021.5|2021.2|133
1718811900000|2024-06-19 15:45:00|2021.8|2021.5|2022.2|2021.9|2022.3|2022|2021.7|2021.4|156
1718812200000|2024-06-19 15:50:00|2022.3|2022|2021.1|2020.8|2022.5|2022.2|2021.1|2020.8|160
1718812500000|2024-06-19 15:55:00|2021.3|2021|2020.9|2020.6|2021.3|2021|2020.7|2020.4|116
1718812800000|2024-06-19 16:00:00|2020.8|2020.5|2020.7|2020.4|2021.3|2021|2020.7|2020.4|50
1718813100000|2024-06-19 16:05:00|2020.6|2020.3|2020.4|2020.1|2020.6|2020.3|2020|2019.7|68
1718813400000|2024-06-19 16:10:00|2020.5|2020.2|2020.9|2020.6|2020.9|2020.6|2020.4|2020.1|50
1718813700000|2024-06-19 16:15:00|2021|2020.7|2020.7|2020.4|2021.1|2020.8|2020.5|2020.2|33
1718814000000|2024-06-19 16:20:00|2020.6|2020.3|2020.8|2020.5|2020.8|2020.5|2020.4|2020.1|47
1718814300000|2024-06-19 16:25:00|2020.7|2020.4|2020.7|2020.4|2020.8|2020.5|2020.2|2019.9|94
1718814600000|2024-06-19 16:30:00|2020.6|2020.3|2020.1|2019.8|2020.7|2020.4|2020|2019.7|44
1718814900000|2024-06-19 16:35:00|2020.2|2019.9|2020|2019.7|2020.2|2019.9|2019.9|2019.6|23
1718815200000|2024-06-19 16:40:00|2019.9|2019.6|2020|2019.7|2020.1|2019.8|2019.5|2019.2|64
1718815500000|2024-06-19 16:45:00|2019.9|2019.6|2020.7|2020.4|2020.7|2020.4|2019.8|2019.5|92
1718815800000|2024-06-19 16:50:00|2020.6|2020.3|2020.6|2020.3|2020.7|2020.4|2020.3|2020|47
1718816100000|2024-06-19 16:55:00|2020.7|2020.4|2021.4|2021.1|2021.4|2021.1|2020.7|2020.4|72
1718816400000|2024-06-19 17:00:00|2021.5|2020.7|2021.8|2021|2021.8|2021|2021.4|2020.6|0
1718816700000|2024-06-19 17:05:00|2022|2021.2|2022.3|2021.5|2022.3|2021.5|2022|2021.2|0
1718817000000|2024-06-19 17:10:00|2022.5|2021.7|2022.7|2021.9|2022.7|2021.9|2022.5|2021.7|0
1718817300000|2024-06-19 17:15:00|2022.9|2022.1|2022.7|2021.9|2023.1|2022.3|2022.7|2021.9|0
1718817600000|2024-06-19 17:20:00|2022.9|2022.1|2022.7|2021.9|2023.1|2022.3|2022.7|2021.9|0
1718818200000|2024-06-19 17:30:00|2022.8|2022|2022.7|2021.9|2022.8|2022|2022.7|2021.9|0
1718819700000|2024-06-19 17:55:00|2022.8|2022|2022.8|2022|2022.8|2022|2022.8|2022|0
1718822100000|2024-06-19 18:35:00|2022.7|2021.9|2022.7|2021.9|2022.7|2021.9|2022.7|2021.9|0
1718824200000|2024-06-19 19:10:00|2022.9|2022.1|2023.3|2022.5|2023.3|2022.5|2022.9|2022.1|0
1718825700000|2024-06-19 19:35:00|2023.1|2022.3|2023.3|2022.5|2023.3|2022.5|2022.9|2022.1|0
1718826300000|2024-06-19 19:45:00|2023.4|2022.6|2023.7|2022.9|2023.7|2022.9|2023.4|2022.6|0
1718826600000|2024-06-19 19:50:00|2023.9|2023.1|2024.4|2023.6|2024.5|2023.7|2023.9|2023.1|0
1718826900000|2024-06-19 19:55:00|2024.5|2023.7|2024.5|2023.7|2024.5|2023.7|2024.5|2023.7|0
1718827200000|2024-06-19 20:00:00|2024.4|2023.6|2024.4|2023.6|2024.4|2023.6|2024.4|2023.6|0
1718827800000|2024-06-19 20:10:00|2024.5|2023.7|2024.4|2023.6|2024.5|2023.7|2024.4|2023.6|0
1718830500000|2024-06-19 20:55:00|2024.5|2023.7|2024.5|2023.7|2024.5|2023.7|2024.5|2023.7|0
1718832000000|2024-06-19 21:20:00|2024.9|2024.1|2024.9|2024.1|2024.9|2024.1|2024.9|2024.1|0
1718834400000|2024-06-19 22:00:00|2022.3|2022|2023|2022.7|2024.4|2024.1|2022.3|2022|190
1718834700000|2024-06-19 22:05:00|2022.9|2022.6|2022.3|2022|2023|2022.7|2022.1|2021.8|25
1718835000000|2024-06-19 22:10:00|2022.5|2022.2|2023.7|2023.4|2023.8|2023.5|2022.5|2022.2|53
1718835300000|2024-06-19 22:15:00|2023.9|2023.6|2023.9|2023.6|2024.1|2023.8|2023.7|2023.4|56
1718835600000|2024-06-19 22:20:00|2023.8|2023.5|2023.3|2023|2023.8|2023.5|2023.3|2023|24
1718835900000|2024-06-19 22:25:00|2023.2|2022.9|2023.2|2022.9|2023.3|2023|2022.9|2022.6|15
1718836200000|2024-06-19 22:30:00|2023.1|2022.8|2023|2022.7|2023.2|2022.9|2022.7|2022.4|36
1718836500000|2024-06-19 22:35:00|2022.8|2022.5|2022.2|2021.9|2022.8|2022.5|2022.2|2021.9|23
1718836800000|2024-06-19 22:40:00|2022.1|2021.8|2022.2|2021.9|2022.8|2022.5|2021.8|2021.5|36
1718837100000|2024-06-19 22:45:00|2021.9|2021.6|2022.2|2021.9|2022.3|2022|2021.9|2021.6|12
1718837400000|2024-06-19 22:50:00|2022.3|2022|2022.4|2022.1|2022.6|2022.3|2022.3|2022|34
1718837700000|2024-06-19 22:55:00|2022.3|2022|2021.7|2021.4|2022.4|2022.1|2021.7|2021.4|12
1718838000000|2024-06-19 23:00:00|2021.9|2021.6|2023.1|2022.8|2023.2|2022.9|2021.9|2021.6|52
1718838300000|2024-06-19 23:05:00|2023|2022.7|2023.4|2023.1|2023.5|2023.2|2022.9|2022.6|38
1718838600000|2024-06-19 23:10:00|2023.5|2023.2|2023.6|2023.3|2023.8|2023.5|2023.3|2023|30
1718838900000|2024-06-19 23:15:00|2023.5|2023.2|2023.5|2023.2|2023.6|2023.3|2023.3|2023|25
1718839200000|2024-06-19 23:20:00|2023.4|2023.1|2023.5|2023.2|2023.8|2023.5|2023.4|2023.1|17
1718839500000|2024-06-19 23:25:00|2023.6|2023.3|2024.1|2023.8|2024.1|2023.8|2023.5|2023.2|10
1718839800000|2024-06-19 23:30:00|2024.2|2023.9|2024.1|2023.8|2024.2|2023.9|2023.9|2023.6|19
1718840100000|2024-06-19 23:35:00|2024|2023.7|2024.3|2024|2024.3|2024|2024|2023.7|14
1718840400000|2024-06-19 23:40:00|2024.2|2023.9|2024.3|2024|2024.4|2024.1|2024.2|2023.9|9
1718840700000|2024-06-19 23:45:00|2024.2|2023.9|2024.2|2023.9|2024.3|2024|2024.1|2023.8|20
1718841000000|2024-06-19 23:50:00|2024.4|2024.1|2024.7|2024.4|2024.7|2024.4|2024.4|2024.1|36
1718841300000|2024-06-19 23:55:00|2024.6|2024.3|2024.3|2024|2024.8|2024.5|2024.3|2024|39
1718841600000|2024-06-20 00:00:00|2024.4|2024.1|2025.1|2024.8|2025.6|2025.3|2024.2|2023.9|105
1718841900000|2024-06-20 00:05:00|2025.2|2024.9|2024.8|2024.5|2025.2|2024.9|2024.6|2024.3|32
1718842200000|2024-06-20 00:10:00|2024.7|2024.4|2024.6|2024.3|2025|2024.7|2024.6|2024.3|38
1718842500000|2024-06-20 00:15:00|2024.7|2024.4|2024.5|2024.2|2024.7|2024.4|2024.3|2024|47
1718842800000|2024-06-20 00:20:00|2024.4|2024.1|2024|2023.7|2024.5|2024.2|2024|2023.7|31
1718843100000|2024-06-20 00:25:00|2024.1|2023.8|2024.3|2024|2024.3|2024|2023.7|2023.4|32
1718843400000|2024-06-20 00:30:00|2024.4|2024.1|2024.2|2023.9|2024.4|2024.1|2024.1|2023.8|15
1718843700000|2024-06-20 00:35:00|2024.3|2024|2024.1|2023.8|2024.4|2024.1|2024.1|2023.8|39
1718844000000|2024-06-20 00:40:00|2024|2023.7|2023.6|2023.3|2024|2023.7|2023.5|2023.2|18
1718844300000|2024-06-20 00:45:00|2023.8|2023.5|2023.9|2023.6|2023.9|2023.6|2023.5|2023.2|77
1718844600000|2024-06-20 00:50:00|2023.8|2023.5|2024|2023.7|2024.2|2023.9|2023.8|2023.5|44
1718844900000|2024-06-20 00:55:00|2023.9|2023.6|2024|2023.7|2024.3|2024|2023.7|2023.4|26
1718845200000|2024-06-20 01:00:00|2024.1|2023.8|2024.8|2024.5|2025.1|2024.8|2024.1|2023.8|42
1718845500000|2024-06-20 01:05:00|2024.9|2024.6|2024.5|2024.2|2024.9|2024.6|2024.5|2024.2|8
1718845800000|2024-06-20 01:10:00|2024.2|2023.9|2024.5|2024.2|2024.6|2024.3|2024.1|2023.8|17
1718846100000|2024-06-20 01:15:00|2024.4|2024.1|2024|2023.7|2024.4|2024.1|2023.9|2023.6|11
1718846400000|2024-06-20 01:20:00|2024.1|2023.8|2024.6|2024.3|2024.6|2024.3|2023.9|2023.6|23
1718846700000|2024-06-20 01:25:00|2024.5|2024.2|2024.4|2024.1|2024.6|2024.3|2024.4|2024.1|7
1718847000000|2024-06-20 01:30:00|2024.5|2024.2|2024.6|2024.3|2024.6|2024.3|2024.2|2023.9|8
1718847300000|2024-06-20 01:35:00|2024.5|2024.2|2025.1|2024.8|2025.4|2025.1|2024.5|2024.2|29
1718847600000|2024-06-20 01:40:00|2025.2|2024.9|2024.8|2024.5|2025.2|2024.9|2024.6|2024.3|14
1718847900000|2024-06-20 01:45:00|2024.9|2024.6|2025.3|2025|2025.3|2025|2024.6|2024.3|9
1718848200000|2024-06-20 01:50:00|2025.2|2024.9|2024.9|2024.6|2025.2|2024.9|2024.7|2024.4|10
1718848500000|2024-06-20 01:55:00|2024.8|2024.5|2024.2|2023.9|2024.8|2024.5|2024.2|2023.9|22
1718848800000|2024-06-20 02:00:00|2024.3|2024|2024.1|2023.8|2024.3|2024|2024|2023.7|17
1718849100000|2024-06-20 02:05:00|2024.3|2024|2024.1|2023.8|2024.3|2024|2023.9|2023.6|18
1718849400000|2024-06-20 02:10:00|2024|2023.7|2023.7|2023.4|2024.2|2023.9|2023.7|2023.4|23
1718849700000|2024-06-20 02:15:00|2023.8|2023.5|2023.6|2023.3|2023.8|2023.5|2023.6|2023.3|6
1718850000000|2024-06-20 02:20:00|2023.5|2023.2|2023.8|2023.5|2023.9|2023.6|2023.5|2023.2|10
1718850300000|2024-06-20 02:25:00|2023.9|2023.6|2023.9|2023.6|2024.2|2023.9|2023.9|2023.6|32
1718850600000|2024-06-20 02:30:00|2024|2023.7|2023.7|2023.4|2024.1|2023.8|2023.7|2023.4|25
1718850900000|2024-06-20 02:35:00|2023.8|2023.5|2023.4|2023.1|2023.9|2023.6|2023.4|2023.1|12
1718851200000|2024-06-20 02:40:00|2023.5|2023.2|2023.3|2023|2023.5|2023.2|2023.1|2022.8|14
1718851500000|2024-06-20 02:45:00|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|2023|2022.7|30
1718851800000|2024-06-20 02:50:00|2023.3|2023|2023.5|2023.2|2023.5|2023.2|2023.2|2022.9|10
1718852100000|2024-06-20 02:55:00|2023.4|2023.1|2023.5|2023.2|2023.9|2023.6|2023.4|2023.1|31
1718852400000|2024-06-20 03:00:00|2023.6|2023.3|2023.6|2023.3|2023.8|2023.5|2023.5|2023.2|9
1718852700000|2024-06-20 03:05:00|2023.8|2023.5|2024|2023.7|2024.1|2023.8|2023.6|2023.3|12
1718853000000|2024-06-20 03:10:00|2024.1|2023.8|2024.7|2024.4|2024.7|2024.4|2024|2023.7|24
1718853300000|2024-06-20 03:15:00|2024.8|2024.5|2024.8|2024.5|2024.9|2024.6|2024.5|2024.2|44
1718853600000|2024-06-20 03:20:00|2024.7|2024.4|2024.4|2024.1|2024.9|2024.6|2024.4|2024.1|31
1718853900000|2024-06-20 03:25:00|2024.3|2024|2024.6|2024.3|2024.7|2024.4|2024.2|2023.9|21
1718854200000|2024-06-20 03:30:00|2024.7|2024.4|2025|2024.7|2025|2024.7|2024.5|2024.2|30
1718854500000|2024-06-20 03:35:00|2024.9|2024.6|2024.8|2024.5|2025.1|2024.8|2024.7|2024.4|38
1718854800000|2024-06-20 03:40:00|2024.7|2024.4|2025|2024.7|2025|2024.7|2024.7|2024.4|38
1718855100000|2024-06-20 03:45:00|2025.1|2024.8|2024.7|2024.4|2026.1|2025.8|2024.6|2024.3|87
1718855400000|2024-06-20 03:50:00|2024.8|2024.5|2025.2|2024.9|2025.4|2025.1|2024.8|2024.5|25
1718855700000|2024-06-20 03:55:00|2025.3|2025|2025.8|2025.5|2026|2025.7|2025.1|2024.8|51
1718856000000|2024-06-20 04:00:00|2025.7|2025.4|2025.6|2025.3|2025.9|2025.6|2025.3|2025|12
1718856300000|2024-06-20 04:05:00|2025.5|2025.2|2025.3|2025|2025.6|2025.3|2025.3|2025|2
1718856600000|2024-06-20 04:10:00|2025.2|2024.9|2025.6|2025.3|2025.7|2025.4|2025.2|2024.9|19
1718856900000|2024-06-20 04:15:00|2025.7|2025.4|2025.8|2025.5|2026.1|2025.8|2025.6|2025.3|10
1718857200000|2024-06-20 04:20:00|2025.9|2025.6|2025.9|2025.6|2025.9|2025.6|2025.6|2025.3|19
1718857500000|2024-06-20 04:25:00|2025.8|2025.5|2026.1|2025.8|2026.3|2026|2025.7|2025.4|21
1718857800000|2024-06-20 04:30:00|2026.2|2025.9|2026|2025.7|2026.3|2026|2026|2025.7|28
1718858100000|2024-06-20 04:35:00|2026.1|2025.8|2026.3|2026|2026.4|2026.1|2026.1|2025.8|29
1718858400000|2024-06-20 04:40:00|2026.4|2026.1|2026.7|2026.4|2026.8|2026.5|2026.4|2026.1|129
1718858700000|2024-06-20 04:45:00|2026.6|2026.3|2026.3|2026|2026.6|2026.3|2026.1|2025.8|33
1718859000000|2024-06-20 04:50:00|2026.2|2025.9|2026.5|2026.2|2026.5|2026.2|2026.2|2025.9|19
1718859300000|2024-06-20 04:55:00|2026.6|2026.3|2026.9|2026.6|2027.2|2026.9|2026.5|2026.2|49
1718859600000|2024-06-20 05:00:00|2026.8|2026.5|2028.4|2028.1|2028.7|2028.4|2026.8|2026.5|103
1718859900000|2024-06-20 05:05:00|2028.3|2028|2028.5|2028.2|2029|2028.7|2027.9|2027.6|129
1718860200000|2024-06-20 05:10:00|2028.4|2028.1|2028.4|2028.1|2028.5|2028.2|2027.9|2027.6|55
1718860500000|2024-06-20 05:15:00|2028.3|2028|2027.8|2027.5|2028.4|2028.1|2027.6|2027.3|33
1718860800000|2024-06-20 05:20:00|2027.7|2027.4|2027.7|2027.4|2027.9|2027.6|2027.5|2027.2|29
1718861100000|2024-06-20 05:25:00|2027.6|2027.3|2027.6|2027.3|2027.9|2027.6|2027.4|2027.1|19
1718861400000|2024-06-20 05:30:00|2027.7|2027.4|2027.9|2027.6|2027.9|2027.6|2027.6|2027.3|18
1718861700000|2024-06-20 05:35:00|2027.8|2027.5|2028.7|2028.4|2028.7|2028.4|2027.8|2027.5|14
1718862000000|2024-06-20 05:40:00|2028.6|2028.3|2028.9|2028.6|2028.9|2028.6|2028.5|2028.2|17
1718862300000|2024-06-20 05:45:00|2029|2028.7|2029|2028.7|2029|2028.7|2028.6|2028.3|30
1718862600000|2024-06-20 05:50:00|2028.9|2028.6|2028.3|2028|2029|2028.7|2028.3|2028|19
1718862900000|2024-06-20 05:55:00|2028.2|2027.9|2028.4|2028.1|2028.5|2028.2|2028|2027.7|69
1718863200000|2024-06-20 06:00:00|2028.5|2028.2|2027.9|2027.6|2029|2028.7|2027.2|2026.9|191
1718863500000|2024-06-20 06:05:00|2028|2027.7|2027.6|2027.3|2028|2027.7|2027.5|2027.2|49
1718863800000|2024-06-20 06:10:00|2027.5|2027.2|2027.9|2027.6|2027.9|2027.6|2027.3|2027|24
1718864100000|2024-06-20 06:15:00|2028|2027.7|2028.5|2028.2|2028.9|2028.6|2027.9|2027.6|61
1718864400000|2024-06-20 06:20:00|2028.4|2028.1|2028.5|2028.2|2028.6|2028.3|2028.1|2027.8|18
1718864700000|2024-06-20 06:25:00|2028.6|2028.3|2028.6|2028.3|2028.9|2028.6|2028.4|2028.1|33
1718865000000|2024-06-20 06:30:00|2028.7|2028.4|2027.4|2027.1|2028.7|2028.4|2027.3|2027|40
1718865300000|2024-06-20 06:35:00|2027.3|2027|2026.7|2026.4|2027.6|2027.3|2026.6|2026.3|65
1718865600000|2024-06-20 06:40:00|2026.8|2026.5|2026.9|2026.6|2027.3|2027|2026.8|2026.5|19
1718865900000|2024-06-20 06:45:00|2026.8|2026.5|2027.6|2027.3|2027.8|2027.5|2026.7|2026.4|67
1718866200000|2024-06-20 06:50:00|2027.5|2027.2|2027.4|2027.1|2027.5|2027.2|2027|2026.7|22
1718866500000|2024-06-20 06:55:00|2027.5|2027.2|2027.3|2027|2028|2027.7|2027.3|2027|23
1718866800000|2024-06-20 07:00:00|2027.4|2027.1|2027.6|2027.3|2027.6|2027.3|2026.2|2025.9|102
1718867100000|2024-06-20 07:05:00|2027.7|2027.4|2027.9|2027.6|2028.6|2028.3|2027.7|2027.4|125
1718867400000|2024-06-20 07:10:00|2028|2027.7|2028.5|2028.2|2028.9|2028.6|2027.9|2027.6|151
1718867700000|2024-06-20 07:15:00|2028.4|2028.1|2029.8|2029.5|2031|2030.7|2028.2|2027.9|213
1718868000000|2024-06-20 07:20:00|2029.7|2029.4|2030.2|2029.9|2030.7|2030.4|2029.1|2028.8|81
1718868300000|2024-06-20 07:25:00|2030.3|2030|2031.1|2030.8|2031.1|2030.8|2030.2|2029.9|81
1718868600000|2024-06-20 07:30:00|2031.3|2031|2031.4|2031.1|2034.4|2034.1|2031.2|2030.9|582
1718868900000|2024-06-20 07:35:00|2031.2|2030.9|2030|2029.7|2031.2|2030.9|2029.6|2029.3|298
1718869200000|2024-06-20 07:40:00|2029.9|2029.6|2029.3|2029|2030.9|2030.6|2029.2|2028.9|428
1718869500000|2024-06-20 07:45:00|2029.2|2028.9|2027.6|2027.3|2029.5|2029.2|2027.6|2027.3|167
1718869800000|2024-06-20 07:50:00|2027.7|2027.4|2029.1|2028.8|2029.5|2029.2|2027.7|2027.4|135
1718870100000|2024-06-20 07:55:00|2029.2|2028.9|2031.2|2030.9|2031.4|2031.1|2029|2028.7|96
1718870400000|2024-06-20 08:00:00|2030.9|2030.6|2030.6|2030.3|2031.7|2031.4|2030|2029.7|141
1718870700000|2024-06-20 08:05:00|2030.7|2030.4|2031|2030.7|2031.3|2031|2030.5|2030.2|121
1718871000000|2024-06-20 08:10:00|2031.1|2030.8|2031.4|2031.1|2031.7|2031.4|2030.7|2030.4|126
1718871300000|2024-06-20 08:15:00|2031.3|2031|2031.2|2030.9|2031.7|2031.4|2030.3|2030|137
1718871600000|2024-06-20 08:20:00|2031.3|2031|2031.9|2031.6|2032.3|2032|2031.2|2030.9|108
1718871900000|2024-06-20 08:25:00|2032|2031.7|2031.1|2030.8|2032.1|2031.8|2031|2030.7|146
1718872200000|2024-06-20 08:30:00|2031.2|2030.9|2030.4|2030.1|2031.4|2031.1|2030.2|2029.9|163
1718872500000|2024-06-20 08:35:00|2030.3|2030|2030.6|2030.3|2031.1|2030.8|2030|2029.7|166
1718872800000|2024-06-20 08:40:00|2030.5|2030.2|2031.8|2031.5|2031.9|2031.6|2030.5|2030.2|133
1718873100000|2024-06-20 08:45:00|2031.9|2031.6|2032.5|2032.2|2032.8|2032.5|2031.9|2031.6|206
1718873400000|2024-06-20 08:50:00|2032.6|2032.3|2033.4|2033.1|2033.4|2033.1|2032.3|2032|177
1718873700000|2024-06-20 08:55:00|2033.3|2033|2032.5|2032.2|2033.3|2033|2032|2031.7|60
1718874000000|2024-06-20 09:00:00|2032.6|2032.3|2031.3|2031|2032.8|2032.5|2031.1|2030.8|103
1718874300000|2024-06-20 09:05:00|2031.4|2031.1|2030.9|2030.6|2032.1|2031.8|2030.9|2030.6|115
1718874600000|2024-06-20 09:10:00|2031|2030.7|2030.3|2030|2031.5|2031.2|2029.9|2029.6|103
1718874900000|2024-06-20 09:15:00|2030.4|2030.1|2029.9|2029.6|2030.5|2030.2|2029.1|2028.8|193
1718875200000|2024-06-20 09:20:00|2029.8|2029.5|2030|2029.7|2030.1|2029.8|2029.4|2029.1|151
1718875500000|2024-06-20 09:25:00|2030.1|2029.8|2030.3|2030|2030.3|2030|2029.6|2029.3|88
1718875800000|2024-06-20 09:30:00|2030.2|2029.9|2030.3|2030|2031|2030.7|2029.9|2029.6|89
1718876100000|2024-06-20 09:35:00|2030.4|2030.1|2029.8|2029.5|2030.6|2030.3|2029.5|2029.2|88
1718876400000|2024-06-20 09:40:00|2029.7|2029.4|2029.3|2029|2030|2029.7|2029.1|2028.8|215
1718876700000|2024-06-20 09:45:00|2029.4|2029.1|2030.5|2030.2|2030.6|2030.3|2029.1|2028.8|129
1718877000000|2024-06-20 09:50:00|2030.4|2030.1|2030|2029.7|2030.8|2030.5|2029.8|2029.5|136
1718877300000|2024-06-20 09:55:00|2029.9|2029.6|2030.4|2030.1|2030.9|2030.6|2029.9|2029.6|128
1718877600000|2024-06-20 10:00:00|2030.5|2030.2|2031.1|2030.8|2031.4|2031.1|2030.1|2029.8|211
1718877900000|2024-06-20 10:05:00|2031.2|2030.9|2030.6|2030.3|2031.2|2030.9|2030.3|2030|98
1718878200000|2024-06-20 10:10:00|2030.7|2030.4|2031.5|2031.2|2031.6|2031.3|2030.7|2030.4|76
1718878500000|2024-06-20 10:15:00|2031.4|2031.1|2031.3|2031|2032.2|2031.9|2031.1|2030.8|90
1718878800000|2024-06-20 10:20:00|2031.4|2031.1|2031.5|2031.2|2031.7|2031.4|2031.1|2030.8|89
1718879100000|2024-06-20 10:25:00|2031.6|2031.3|2032.5|2032.2|2032.8|2032.5|2031.6|2031.3|80
1718879400000|2024-06-20 10:30:00|2032.4|2032.1|2032.5|2032.2|2032.7|2032.4|2031.9|2031.6|94
1718879700000|2024-06-20 10:35:00|2032.4|2032.1|2032.5|2032.2|2032.8|2032.5|2032.2|2031.9|163
1718880000000|2024-06-20 10:40:00|2032.4|2032.1|2032|2031.7|2032.5|2032.2|2031.6|2031.3|141
1718880300000|2024-06-20 10:45:00|2032.1|2031.8|2032|2031.7|2032.4|2032.1|2031.6|2031.3|89
1718880600000|2024-06-20 10:50:00|2032.2|2031.9|2032.6|2032.3|2033.5|2033.2|2032.2|2031.9|248
1718880900000|2024-06-20 10:55:00|2032.5|2032.2|2031.2|2030.9|2032.5|2032.2|2031.2|2030.9|287
1718881200000|2024-06-20 11:00:00|2031|2030.7|2032.1|2031.8|2032.1|2031.8|2030.4|2030.1|133
1718881500000|2024-06-20 11:05:00|2032.2|2031.9|2032.5|2032.2|2033.4|2033.1|2032.2|2031.9|128
1718881800000|2024-06-20 11:10:00|2032.7|2032.4|2032.6|2032.3|2032.9|2032.6|2032.3|2032|110
1718882100000|2024-06-20 11:15:00|2032.5|2032.2|2032|2031.7|2033.2|2032.9|2031.7|2031.4|357
1718882400000|2024-06-20 11:20:00|2031.9|2031.6|2031.1|2030.8|2032.1|2031.8|2030.8|2030.5|179
1718882700000|2024-06-20 11:25:00|2031|2030.7|2030.8|2030.5|2031.4|2031.1|2030.3|2030|132
1718883000000|2024-06-20 11:30:00|2030.6|2030.3|2029.6|2029.3|2031|2030.7|2029.3|2029|330
1718883300000|2024-06-20 11:35:00|2029.5|2029.2|2029.6|2029.3|2029.7|2029.4|2028.9|2028.6|117
1718883600000|2024-06-20 11:40:00|2029.5|2029.2|2028.6|2028.3|2029.7|2029.4|2028.4|2028.1|131
1718883900000|2024-06-20 11:45:00|2028.5|2028.2|2027.9|2027.6|2028.7|2028.4|2027.3|2027|592
1718884200000|2024-06-20 11:50:00|2027.7|2027.4|2027.6|2027.3|2027.8|2027.5|2026.8|2026.5|184
1718884500000|2024-06-20 11:55:00|2027.5|2027.2|2027.2|2026.9|2028.7|2028.4|2026.8|2026.5|440
1718884800000|2024-06-20 12:00:00|2027|2026.7|2028.1|2027.8|2028.2|2027.9|2026.9|2026.6|174
1718885100000|2024-06-20 12:05:00|2028|2027.7|2027.6|2027.3|2028.2|2027.9|2027.2|2026.9|276
1718885400000|2024-06-20 12:10:00|2027.5|2027.2|2027.6|2027.3|2028.4|2028.1|2027|2026.7|369
1718885700000|2024-06-20 12:15:00|2027.5|2027.2|2029.6|2029.3|2029.6|2029.3|2027.4|2027.1|364
1718886000000|2024-06-20 12:20:00|2029.5|2029.2|2029|2028.7|2029.6|2029.3|2028.8|2028.5|205
1718886300000|2024-06-20 12:25:00|2029.1|2028.8|2029.5|2029.2|2029.5|2029.2|2028.2|2027.9|581
1718886600000|2024-06-20 12:30:00|2029.6|2029.3|2024.5|2024.2|2030.6|2030.3|2024.3|2024|2050
1718886900000|2024-06-20 12:35:00|2024.6|2024.3|2021.3|2021|2025|2024.7|2020.4|2020.1|1276
1718887200000|2024-06-20 12:40:00|2021.2|2020.9|2021.5|2021.2|2021.9|2021.6|2019.4|2019.1|642
1718887500000|2024-06-20 12:45:00|2021.6|2021.3|2020.5|2020.2|2021.6|2021.3|2020.2|2019.9|360
1718887800000|2024-06-20 12:50:00|2020.8|2020.5|2024.1|2023.8|2025|2024.7|2020.7|2020.4|1341
1718888100000|2024-06-20 12:55:00|2024|2023.7|2021.1|2020.8|2024.2|2023.9|2019.8|2019.5|1527
1718888400000|2024-06-20 13:00:00|2021|2020.7|2020.1|2019.8|2021|2020.7|2019.6|2019.3|586
1718888700000|2024-06-20 13:05:00|2020|2019.7|2018.8|2018.5|2020.3|2020|2018.1|2017.8|878
1718889000000|2024-06-20 13:10:00|2018.6|2018.3|2018.7|2018.4|2018.7|2018.4|2017.1|2016.8|588
1718889300000|2024-06-20 13:15:00|2018.6|2018.3|2018.3|2018|2018.7|2018.4|2017.9|2017.6|594
1718889600000|2024-06-20 13:20:00|2018.2|2017.9|2017.5|2017.2|2018.7|2018.4|2017.1|2016.8|1202
1718889900000|2024-06-20 13:25:00|2017.6|2017.3|2020.8|2020.5|2021.2|2020.9|2017.1|2016.8|1702
1718890200000|2024-06-20 13:30:00|2020.4|2020.1|2020.1|2019.8|2020.4|2020.1|2014.2|2013.9|6434
1718890500000|2024-06-20 13:35:00|2020|2019.7|2024|2023.7|2024.7|2024.4|2019.5|2019.2|5287
1718890800000|2024-06-20 13:40:00|2024.2|2023.9|2030.6|2030.3|2031.4|2031.1|2023.8|2023.5|3714
1718891100000|2024-06-20 13:45:00|2030.4|2030.1|2034.6|2034.3|2035.2|2034.9|2030|2029.7|5155
1718891400000|2024-06-20 13:50:00|2034.7|2034.4|2034.5|2034.2|2037.1|2036.8|2033.4|2033.1|3250
1718891700000|2024-06-20 13:55:00|2034.4|2034.1|2033.2|2032.9|2035.1|2034.8|2032|2031.7|2517
1718892000000|2024-06-20 14:00:00|2033.3|2033|2032.5|2032.2|2035|2034.7|2031.4|2031.1|2780
1718892300000|2024-06-20 14:05:00|2032.4|2032.1|2030.8|2030.5|2035.2|2034.9|2030.4|2030.1|2525
1718892600000|2024-06-20 14:10:00|2030.7|2030.4|2029.2|2028.9|2031.6|2031.3|2026.9|2026.6|2815
1718892900000|2024-06-20 14:15:00|2029.1|2028.8|2029.9|2029.6|2032.2|2031.9|2028.7|2028.4|1604
1718893200000|2024-06-20 14:20:00|2030|2029.7|2030.6|2030.3|2031.9|2031.6|2028.8|2028.5|1252
1718893500000|2024-06-20 14:25:00|2030.5|2030.2|2033.5|2033.2|2034.4|2034.1|2030.3|2030|2481
1718893800000|2024-06-20 14:30:00|2033.2|2032.9|2031.4|2031.1|2035.3|2035|2030.7|2030.4|1562
1718894100000|2024-06-20 14:35:00|2031.3|2031|2029.8|2029.5|2032.2|2031.9|2028.7|2028.4|1781
1718894400000|2024-06-20 14:40:00|2029.7|2029.4|2026.7|2026.4|2030|2029.7|2025.7|2025.4|2286
1718894700000|2024-06-20 14:45:00|2026.8|2026.5|2027.4|2027.1|2028|2027.7|2026.4|2026.1|1660
1718895000000|2024-06-20 14:50:00|2027.3|2027|2028.2|2027.9|2028.7|2028.4|2027.3|2027|1103
1718895300000|2024-06-20 14:55:00|2028|2027.7|2030|2029.7|2030.2|2029.9|2027.9|2027.6|1624
1718895600000|2024-06-20 15:00:00|2030.1|2029.8|2030.8|2030.5|2031.4|2031.1|2029.6|2029.3|1499
1718895900000|2024-06-20 15:05:00|2030.9|2030.6|2031.4|2031.1|2032.2|2031.9|2030.4|2030.1|746
1718896200000|2024-06-20 15:10:00|2031.3|2031|2032|2031.7|2032.3|2032|2030.6|2030.3|906
1718896500000|2024-06-20 15:15:00|2031.9|2031.6|2029.6|2029.3|2032.2|2031.9|2029.5|2029.2|1278
1718896800000|2024-06-20 15:20:00|2029.5|2029.2|2028.5|2028.2|2029.5|2029.2|2027.6|2027.3|999
1718897100000|2024-06-20 15:25:00|2028.4|2028.1|2027.7|2027.4|2028.6|2028.3|2026.8|2026.5|1088
1718897400000|2024-06-20 15:30:00|2027.6|2027.3|2029.2|2028.9|2029.4|2029.1|2027|2026.7|777
1718897700000|2024-06-20 15:35:00|2029.3|2029|2026.9|2026.6|2029.3|2029|2026.8|2026.5|1597
1718898000000|2024-06-20 15:40:00|2027.1|2026.8|2026.6|2026.3|2028|2027.7|2026.1|2025.8|876
1718898300000|2024-06-20 15:45:00|2026.5|2026.2|2023.8|2023.5|2027.4|2027.1|2023.8|2023.5|1827
1718898600000|2024-06-20 15:50:00|2023.9|2023.6|2024.3|2024|2026.1|2025.8|2023.9|2023.6|1684
1718898900000|2024-06-20 15:55:00|2024.4|2024.1|2022|2021.7|2024.5|2024.2|2021.9|2021.6|1290
1718899200000|2024-06-20 16:00:00|2021.8|2021.5|2022|2021.7|2022.9|2022.6|2021.4|2021.1|1099
1718899500000|2024-06-20 16:05:00|2022.1|2021.8|2023.4|2023.1|2023.5|2023.2|2022|2021.7|1078
1718899800000|2024-06-20 16:10:00|2023.5|2023.2|2025.1|2024.8|2025.2|2024.9|2022.6|2022.3|910
1718900100000|2024-06-20 16:15:00|2025.2|2024.9|2025.1|2024.8|2026|2025.7|2024.7|2024.4|770
1718900400000|2024-06-20 16:20:00|2025|2024.7|2021.8|2021.5|2026.1|2025.8|2021|2020.7|1179
1718900700000|2024-06-20 16:25:00|2021.9|2021.6|2020.6|2020.3|2023.6|2023.3|2020.5|2020.2|1201
1718901000000|2024-06-20 16:30:00|2020.5|2020.2|2018.3|2018|2020.7|2020.4|2016.7|2016.4|2589
1718901300000|2024-06-20 16:35:00|2018.1|2017.8|2018.5|2018.2|2019.2|2018.9|2017|2016.7|2206
1718901600000|2024-06-20 16:40:00|2018.4|2018.1|2019.8|2019.5|2021.2|2020.9|2018.3|2018|1316
1718901900000|2024-06-20 16:45:00|2019.9|2019.6|2020.5|2020.2|2020.9|2020.6|2019.7|2019.4|1047
1718902200000|2024-06-20 16:50:00|2020.4|2020.1|2020.8|2020.5|2021.9|2021.6|2020.3|2020|1173
1718902500000|2024-06-20 16:55:00|2020.7|2020.4|2020.8|2020.5|2021.4|2021.1|2019.5|2019.2|882
1718902800000|2024-06-20 17:00:00|2020.7|2020.4|2018.4|2018.1|2020.7|2020.4|2018.4|2018.1|911
1718903100000|2024-06-20 17:05:00|2018.3|2018|2016|2015.7|2018.6|2018.3|2015.7|2015.4|1977
1718903400000|2024-06-20 17:10:00|2016.1|2015.8|2017.4|2017.1|2018|2017.7|2015.8|2015.5|1158
1718903700000|2024-06-20 17:15:00|2017.5|2017.2|2016.6|2016.3|2018.4|2018.1|2016.4|2016.1|1414
1718904000000|2024-06-20 17:20:00|2016.5|2016.2|2015.6|2015.3|2017.2|2016.9|2015|2014.7|1620
1718904300000|2024-06-20 17:25:00|2015.7|2015.4|2014.9|2014.6|2015.8|2015.5|2014|2013.7|1920
1718904600000|2024-06-20 17:30:00|2014.8|2014.5|2012.7|2012.4|2016.1|2015.8|2011.7|2011.4|1432
1718904900000|2024-06-20 17:35:00|2012.6|2012.3|2012.4|2012.1|2012.9|2012.6|2010.1|2009.8|1856
1718905200000|2024-06-20 17:40:00|2012.5|2012.2|2016|2015.7|2016.2|2015.9|2012.5|2012.2|1675
1718905500000|2024-06-20 17:45:00|2015.9|2015.6|2015.9|2015.6|2016.3|2016|2014.4|2014.1|931
1718905800000|2024-06-20 17:50:00|2015.8|2015.5|2017.5|2017.2|2017.6|2017.3|2015.3|2015|1077
1718906100000|2024-06-20 17:55:00|2017.4|2017.1|2018.9|2018.6|2019.6|2019.3|2017.4|2017.1|1596
1718906400000|2024-06-20 18:00:00|2018.8|2018.5|2021.6|2021.3|2021.8|2021.5|2018.7|2018.4|1696
1718906700000|2024-06-20 18:05:00|2021.7|2021.4|2021.2|2020.9|2021.9|2021.6|2020.7|2020.4|1330
1718907000000|2024-06-20 18:10:00|2021.1|2020.8|2020.6|2020.3|2021.6|2021.3|2019.9|2019.6|1696
1718907300000|2024-06-20 18:15:00|2020.5|2020.2|2020.7|2020.4|2021.3|2021|2020.3|2020|919
1718907600000|2024-06-20 18:20:00|2020.8|2020.5|2021.5|2021.2|2021.5|2021.2|2019|2018.7|1338
1718907900000|2024-06-20 18:25:00|2021.4|2021.1|2023.1|2022.8|2023.3|2023|2021.1|2020.8|991
1718908200000|2024-06-20 18:30:00|2023|2022.7|2021.7|2021.4|2023.9|2023.6|2021.7|2021.4|907
1718908500000|2024-06-20 18:35:00|2021.8|2021.5|2019.7|2019.4|2022.2|2021.9|2019|2018.7|1200
1718908800000|2024-06-20 18:40:00|2019.6|2019.3|2020.3|2020|2020.8|2020.5|2019|2018.7|872
1718909100000|2024-06-20 18:45:00|2020.2|2019.9|2020.5|2020.2|2020.8|2020.5|2019.2|2018.9|569
1718909400000|2024-06-20 18:50:00|2020.6|2020.3|2020|2019.7|2020.7|2020.4|2018.9|2018.6|1492
1718909700000|2024-06-20 18:55:00|2019.9|2019.6|2017.3|2017|2020.7|2020.4|2017.1|2016.8|1034
1718910000000|2024-06-20 19:00:00|2017.2|2016.9|2015.2|2014.9|2018|2017.7|2013.4|2013.1|2025
1718910300000|2024-06-20 19:05:00|2015.1|2014.8|2016.3|2016|2016.9|2016.6|2013.8|2013.5|1306
1718910600000|2024-06-20 19:10:00|2016.4|2016.1|2017|2016.7|2017.2|2016.9|2015.4|2015.1|927
1718910900000|2024-06-20 19:15:00|2016.9|2016.6|2014.9|2014.6|2017|2016.7|2014.7|2014.4|1249
1718911200000|2024-06-20 19:20:00|2015.1|2014.8|2013.1|2012.8|2015.5|2015.2|2012.3|2012|1957
1718911500000|2024-06-20 19:25:00|2013.2|2012.9|2016.6|2016.3|2016.9|2016.6|2013.1|2012.8|1652
1718911800000|2024-06-20 19:30:00|2016.5|2016.2|2017.1|2016.8|2017.4|2017.1|2014.2|2013.9|2063
1718912100000|2024-06-20 19:35:00|2016.8|2016.5|2015.8|2015.5|2017|2016.7|2014.2|2013.9|1586
1718912400000|2024-06-20 19:40:00|2015.7|2015.4|2015.1|2014.8|2016.1|2015.8|2013.9|2013.6|1698
1718912700000|2024-06-20 19:45:00|2015|2014.7|2014.6|2014.3|2015.8|2015.5|2014.1|2013.8|2140
1718913000000|2024-06-20 19:50:00|2014.5|2014.2|2017.8|2017.5|2018.4|2018.1|2013.9|2013.6|3772
1718913300000|2024-06-20 19:55:00|2017.5|2017.2|2016.6|2016.3|2017.5|2017.2|2015|2014.7|10050
1718913600000|2024-06-20 20:00:00|2016.5|2016.2|2015.3|2015|2017|2016.7|2013.7|2013.4|3381
1718913900000|2024-06-20 20:05:00|2015.5|2015.2|2016.6|2016.3|2016.9|2016.6|2015.3|2015|1338
1718914200000|2024-06-20 20:10:00|2016.5|2016.2|2014.6|2014.3|2016.7|2016.4|2014.6|2014.3|993
1718914500000|2024-06-20 20:15:00|2014.7|2014.4|2016.2|2015.9|2016.4|2016.1|2014.7|2014.4|232
1718914800000|2024-06-20 20:20:00|2016.1|2015.8|2015.9|2015.6|2016.2|2015.9|2015.7|2015.4|263
1718915100000|2024-06-20 20:25:00|2015.8|2015.5|2016|2015.7|2016.2|2015.9|2015.4|2015.1|116
1718915400000|2024-06-20 20:30:00|2016.1|2015.8|2015.9|2015.6|2016.5|2016.2|2015.9|2015.6|107
1718915700000|2024-06-20 20:35:00|2016|2015.7|2015.8|2015.5|2016.1|2015.8|2015.3|2015|290
1718916000000|2024-06-20 20:40:00|2015.9|2015.6|2016.7|2016.4|2017|2016.7|2015.8|2015.5|178
1718916300000|2024-06-20 20:45:00|2016.6|2016.3|2016.3|2016|2016.9|2016.6|2015.9|2015.6|175
1718916600000|2024-06-20 20:50:00|2016.2|2015.9|2016.6|2016.3|2016.8|2016.5|2016.2|2015.9|85
1718916900000|2024-06-20 20:55:00|2016.7|2016.4|2016.6|2015.8|2016.9|2016.6|2016|2015.7|79
1718917200000|2024-06-20 21:00:00|2016.5|2015.7|2016.5|2015.7|2016.5|2015.7|2016.2|2015.4|0
1718917500000|2024-06-20 21:05:00|2016.3|2015.5|2016.2|2015.4|2016.5|2015.7|2016.2|2015.4|0
1718918100000|2024-06-20 21:15:00|2016.1|2015.3|2016.3|2015.5|2016.3|2015.5|2016.1|2015.3|0
1718918400000|2024-06-20 21:20:00|2016.2|2015.4|2016.8|2016|2016.8|2016|2016.2|2015.4|0
1718918700000|2024-06-20 21:25:00|2016.9|2016.1|2017|2016.2|2017|2016.2|2016.9|2016.1|0
1718919000000|2024-06-20 21:30:00|2016.9|2016.1|2016.8|2016|2016.9|2016.1|2016.8|2016|0
1718919300000|2024-06-20 21:35:00|2016.9|2016.1|2016.6|2015.8|2016.9|2016.1|2016.6|2015.8|0
1718919600000|2024-06-20 21:40:00|2016.8|2016|2016.7|2015.9|2016.8|2016|2016.7|2015.9|0
1718920200000|2024-06-20 21:50:00|2016.8|2016|2016.7|2015.9|2016.8|2016|2016.7|2015.9|0
1718920500000|2024-06-20 21:55:00|2016.8|2016|2016.8|2016|2016.8|2016|2016.8|2016|0
1718920800000|2024-06-20 22:00:00|2017.5|2017.2|2018.3|2018|2018.5|2018.2|2017.5|2017.2|123
1718921100000|2024-06-20 22:05:00|2018.4|2018.1|2018.5|2018.2|2019|2018.7|2018.4|2018.1|47
1718921400000|2024-06-20 22:10:00|2018.3|2018|2018.2|2017.9|2018.4|2018.1|2017.7|2017.4|251
1718921700000|2024-06-20 22:15:00|2018.1|2017.8|2017.9|2017.6|2018.2|2017.9|2017.8|2017.5|29
1718922000000|2024-06-20 22:20:00|2018|2017.7|2017.5|2017.2|2018.1|2017.8|2017.5|2017.2|16
1718922300000|2024-06-20 22:25:00|2017.6|2017.3|2018.2|2017.9|2018.3|2018|2017.6|2017.3|32
1718922600000|2024-06-20 22:30:00|2018.1|2017.8|2018|2017.7|2018.2|2017.9|2017.8|2017.5|12
1718922900000|2024-06-20 22:35:00|2017.9|2017.6|2017.9|2017.6|2018|2017.7|2017.8|2017.5|2
1718923200000|2024-06-20 22:40:00|2018|2017.7|2017.9|2017.6|2018.1|2017.8|2017.9|2017.6|7
1718923500000|2024-06-20 22:45:00|2017.8|2017.5|2017.9|2017.6|2018.1|2017.8|2017.8|2017.5|10
1718923800000|2024-06-20 22:50:00|2018|2017.7|2018.2|2017.9|2018.3|2018|2017.9|2017.6|18
1718924100000|2024-06-20 22:55:00|2018.4|2018.1|2018.2|2017.9|2018.4|2018.1|2018.1|2017.8|27
1718924400000|2024-06-20 23:00:00|2018.1|2017.8|2018.5|2018.2|2018.5|2018.2|2018|2017.7|21
1718924700000|2024-06-20 23:05:00|2018.4|2018.1|2018.1|2017.8|2018.4|2018.1|2018.1|2017.8|18
1718925000000|2024-06-20 23:10:00|2018.2|2017.9|2019.1|2018.8|2019.1|2018.8|2018.2|2017.9|41
1718925300000|2024-06-20 23:15:00|2019|2018.7|2018.8|2018.5|2019.4|2019.1|2018.7|2018.4|78
1718925600000|2024-06-20 23:20:00|2018.9|2018.6|2018.8|2018.5|2019|2018.7|2018.7|2018.4|6
1718925900000|2024-06-20 23:25:00|2018.9|2018.6|2018.6|2018.3|2019|2018.7|2018.6|2018.3|9
1718926200000|2024-06-20 23:30:00|2018.5|2018.2|2018.5|2018.2|2018.7|2018.4|2018.3|2018|27
1718926500000|2024-06-20 23:35:00|2018.6|2018.3|2019.1|2018.8|2019.1|2018.8|2018.4|2018.1|30
1718926800000|2024-06-20 23:40:00|2019|2018.7|2018.6|2018.3|2019.3|2019|2018.4|2018.1|33
1718927100000|2024-06-20 23:45:00|2018.5|2018.2|2018.3|2018|2018.7|2018.4|2018.1|2017.8|92
1718927400000|2024-06-20 23:50:00|2018.4|2018.1|2019|2018.7|2019.1|2018.8|2018.4|2018.1|12
1718927700000|2024-06-20 23:55:00|2019.1|2018.8|2019.2|2018.9|2019.3|2019|2019|2018.7|70
1718928000000|2024-06-21 00:00:00|2019.1|2018.8|2018.7|2018.4|2019.9|2019.6|2018.5|2018.2|51
1718928300000|2024-06-21 00:05:00|2018.6|2018.3|2018.7|2018.4|2018.9|2018.6|2018.4|2018.1|31
1718928600000|2024-06-21 00:10:00|2018.8|2018.5|2018.3|2018|2019.3|2019|2018.2|2017.9|48
1718928900000|2024-06-21 00:15:00|2018.1|2017.8|2018.3|2018|2019.1|2018.8|2018.1|2017.8|64
1718929200000|2024-06-21 00:20:00|2018.2|2017.9|2018.5|2018.2|2018.8|2018.5|2018.1|2017.8|32
1718929500000|2024-06-21 00:25:00|2018.4|2018.1|2018.2|2017.9|2018.5|2018.2|2018.1|2017.8|20
1718929800000|2024-06-21 00:30:00|2018.1|2017.8|2018.8|2018.5|2018.8|2018.5|2018.1|2017.8|15
1718930100000|2024-06-21 00:35:00|2018.7|2018.4|2018|2017.7|2018.7|2018.4|2018|2017.7|18
1718930400000|2024-06-21 00:40:00|2017.9|2017.6|2017.3|2017|2017.9|2017.6|2016.9|2016.6|39
1718930700000|2024-06-21 00:45:00|2017.2|2016.9|2017.5|2017.2|2018.2|2017.9|2017.2|2016.9|28
1718931000000|2024-06-21 00:50:00|2017.6|2017.3|2017.5|2017.2|2017.6|2017.3|2017|2016.7|42
1718931300000|2024-06-21 00:55:00|2017.4|2017.1|2017.4|2017.1|2017.6|2017.3|2017.1|2016.8|20
1718931600000|2024-06-21 01:00:00|2017.5|2017.2|2018.1|2017.8|2018.2|2017.9|2017.5|2017.2|17
1718931900000|2024-06-21 01:05:00|2018.2|2017.9|2018|2017.7|2018.2|2017.9|2017.2|2016.9|32
1718932200000|2024-06-21 01:10:00|2017.9|2017.6|2017.5|2017.2|2018|2017.7|2017.3|2017|32
1718932500000|2024-06-21 01:15:00|2017.6|2017.3|2018.1|2017.8|2018.1|2017.8|2017.4|2017.1|49
1718932800000|2024-06-21 01:20:00|2018.2|2017.9|2018.4|2018.1|2018.5|2018.2|2018.1|2017.8|25
1718933100000|2024-06-21 01:25:00|2018.5|2018.2|2018.2|2017.9|2018.5|2018.2|2018.1|2017.8|26
1718933400000|2024-06-21 01:30:00|2018.1|2017.8|2017.9|2017.6|2018.4|2018.1|2017.7|2017.4|30
1718933700000|2024-06-21 01:35:00|2018|2017.7|2018.3|2018|2018.3|2018|2017.9|2017.6|10
1718934000000|2024-06-21 01:40:00|2018.2|2017.9|2018.2|2017.9|2018.3|2018|2018|2017.7|29
1718934300000|2024-06-21 01:45:00|2018.1|2017.8|2017.5|2017.2|2018.1|2017.8|2017.5|2017.2|18
1718934600000|2024-06-21 01:50:00|2017.4|2017.1|2017.4|2017.1|2017.4|2017.1|2016.9|2016.6|42
1718934900000|2024-06-21 01:55:00|2017.5|2017.2|2017.9|2017.6|2018|2017.7|2017.4|2017.1|21
1718935200000|2024-06-21 02:00:00|2018|2017.7|2018.1|2017.8|2018.1|2017.8|2017.8|2017.5|17
1718935500000|2024-06-21 02:05:00|2018|2017.7|2018.1|2017.8|2018.1|2017.8|2018|2017.7|10
1718935800000|2024-06-21 02:10:00|2018.2|2017.9|2018.3|2018|2018.3|2018|2018|2017.7|26
1718936100000|2024-06-21 02:15:00|2018.2|2017.9|2018.3|2018|2018.3|2018|2018.1|2017.8|22
1718936400000|2024-06-21 02:20:00|2018.2|2017.9|2018.1|2017.8|2018.3|2018|2018.1|2017.8|22
1718936700000|2024-06-21 02:25:00|2018.2|2017.9|2018.5|2018.2|2018.6|2018.3|2018.2|2017.9|29
1718937000000|2024-06-21 02:30:00|2018.4|2018.1|2019.6|2019.3|2019.7|2019.4|2018.4|2018.1|35
1718937300000|2024-06-21 02:35:00|2019.7|2019.4|2019.5|2019.2|2019.8|2019.5|2019.3|2019|17
1718937600000|2024-06-21 02:40:00|2019.6|2019.3|2019.7|2019.4|2019.7|2019.4|2019.4|2019.1|19
1718937900000|2024-06-21 02:45:00|2019.6|2019.3|2019.9|2019.6|2019.9|2019.6|2019.5|2019.2|21
1718938200000|2024-06-21 02:50:00|2019.8|2019.5|2019.7|2019.4|2020|2019.7|2019.6|2019.3|35
1718938500000|2024-06-21 02:55:00|2019.8|2019.5|2019.7|2019.4|2019.8|2019.5|2019.7|2019.4|5
1718938800000|2024-06-21 03:00:00|2019.6|2019.3|2020.2|2019.9|2020.2|2019.9|2019.6|2019.3|52
1718939100000|2024-06-21 03:05:00|2020.1|2019.8|2020|2019.7|2020.1|2019.8|2020|2019.7|4
1718939400000|2024-06-21 03:10:00|2019.9|2019.6|2020.1|2019.8|2020.1|2019.8|2019.9|2019.6|7
1718939700000|2024-06-21 03:15:00|2020.2|2019.9|2020.3|2020|2020.3|2020|2020.1|2019.8|22
1718940000000|2024-06-21 03:20:00|2020.4|2020.1|2020.1|2019.8|2020.4|2020.1|2020|2019.7|4
1718940300000|2024-06-21 03:25:00|2020.2|2019.9|2020.1|2019.8|2020.2|2019.9|2020.1|2019.8|5
1718940600000|2024-06-21 03:30:00|2020.2|2019.9|2019.8|2019.5|2020.2|2019.9|2019.6|2019.3|17
1718940900000|2024-06-21 03:35:00|2019.7|2019.4|2019.8|2019.5|2019.9|2019.6|2019.6|2019.3|16
1718941200000|2024-06-21 03:40:00|2019.7|2019.4|2019.7|2019.4|2019.8|2019.5|2019.5|2019.2|22
1718941500000|2024-06-21 03:45:00|2019.6|2019.3|2019.7|2019.4|2019.7|2019.4|2019.4|2019.1|21
1718941800000|2024-06-21 03:50:00|2019.8|2019.5|2019.9|2019.6|2019.9|2019.6|2019.8|2019.5|39
1718942100000|2024-06-21 03:55:00|2019.8|2019.5|2020|2019.7|2020|2019.7|2019.8|2019.5|35
1718942400000|2024-06-21 04:00:00|2019.9|2019.6|2020.1|2019.8|2020.2|2019.9|2019.8|2019.5|38
1718942700000|2024-06-21 04:05:00|2020.2|2019.9|2020.1|2019.8|2020.2|2019.9|2020.1|2019.8|33
1718943000000|2024-06-21 04:10:00|2020.2|2019.9|2020.1|2019.8|2020.3|2020|2020.1|2019.8|16
1718943300000|2024-06-21 04:15:00|2020.2|2019.9|2020.4|2020.1|2020.4|2020.1|2020.1|2019.8|24
1718943600000|2024-06-21 04:20:00|2020.3|2020|2020.5|2020.2|2020.6|2020.3|2020.3|2020|12
1718943900000|2024-06-21 04:25:00|2020.6|2020.3|2020.7|2020.4|2020.8|2020.5|2020.6|2020.3|20
1718944200000|2024-06-21 04:30:00|2020.6|2020.3|2020.4|2020.1|2020.7|2020.4|2020.4|2020.1|11
1718944500000|2024-06-21 04:35:00|2020.5|2020.2|2020.6|2020.3|2020.6|2020.3|2020.5|2020.2|6
1718944800000|2024-06-21 04:40:00|2020.7|2020.4|2020.9|2020.6|2020.9|2020.6|2020.6|2020.3|18
1718945100000|2024-06-21 04:45:00|2020.8|2020.5|2021.1|2020.8|2021.2|2020.9|2020.8|2020.5|22
1718945400000|2024-06-21 04:50:00|2021.2|2020.9|2021.3|2021|2021.3|2021|2021.1|2020.8|35
1718945700000|2024-06-21 04:55:00|2021.4|2021.1|2021.4|2021.1|2021.4|2021.1|2021.2|2020.9|9
1718946000000|2024-06-21 05:00:00|2021.3|2021|2021.4|2021.1|2021.4|2021.1|2021.3|2021|11
1718946300000|2024-06-21 05:05:00|2021.5|2021.2|2022.1|2021.8|2022.1|2021.8|2021.5|2021.2|67
1718946600000|2024-06-21 05:10:00|2022.2|2021.9|2021.7|2021.4|2022.3|2022|2021.7|2021.4|41
1718946900000|2024-06-21 05:15:00|2021.8|2021.5|2021.9|2021.6|2022|2021.7|2021.7|2021.4|19
1718947200000|2024-06-21 05:20:00|2021.8|2021.5|2022.1|2021.8|2022.1|2021.8|2021.8|2021.5|4
1718947500000|2024-06-21 05:25:00|2022|2021.7|2022.1|2021.8|2022.2|2021.9|2021.9|2021.6|16
1718947800000|2024-06-21 05:30:00|2022|2021.7|2022.1|2021.8|2022.3|2022|2022|2021.7|20
1718948100000|2024-06-21 05:35:00|2022.2|2021.9|2022.3|2022|2022.4|2022.1|2022.1|2021.8|31
1718948400000|2024-06-21 05:40:00|2022.2|2021.9|2021.6|2021.3|2022.2|2021.9|2021.5|2021.2|25
1718948700000|2024-06-21 05:45:00|2021.7|2021.4|2021.1|2020.8|2021.7|2021.4|2021.1|2020.8|8
1718949000000|2024-06-21 05:50:00|2021.2|2020.9|2021.3|2021|2021.5|2021.2|2021.1|2020.8|29
1718949300000|2024-06-21 05:55:00|2021.4|2021.1|2021.6|2021.3|2021.7|2021.4|2021.4|2021.1|11
1718949600000|2024-06-21 06:00:00|2021.5|2021.2|2021.6|2021.3|2021.9|2021.6|2021.4|2021.1|47
1718949900000|2024-06-21 06:05:00|2021.7|2021.4|2021.7|2021.4|2021.8|2021.5|2021.5|2021.2|18
1718950200000|2024-06-21 06:10:00|2021.8|2021.5|2022.5|2022.2|2022.5|2022.2|2021.7|2021.4|32
1718950500000|2024-06-21 06:15:00|2022.6|2022.3|2022.4|2022.1|2022.6|2022.3|2022.2|2021.9|52
1718950800000|2024-06-21 06:20:00|2022.3|2022|2021.9|2021.6|2022.6|2022.3|2021.8|2021.5|55
1718951100000|2024-06-21 06:25:00|2021.8|2021.5|2021.7|2021.4|2022|2021.7|2021.7|2021.4|71
1718951400000|2024-06-21 06:30:00|2021.8|2021.5|2022.3|2022|2022.4|2022.1|2021.7|2021.4|36
1718951700000|2024-06-21 06:35:00|2022.2|2021.9|2021.7|2021.4|2022.4|2022.1|2021.5|2021.2|54
1718952000000|2024-06-21 06:40:00|2021.6|2021.3|2021|2020.7|2021.9|2021.6|2020.7|2020.4|59
1718952300000|2024-06-21 06:45:00|2021.1|2020.8|2020.9|2020.6|2021.5|2021.2|2020.9|2020.6|45
1718952600000|2024-06-21 06:50:00|2020.8|2020.5|2020.2|2019.9|2020.9|2020.6|2019.9|2019.6|72
1718952900000|2024-06-21 06:55:00|2020.1|2019.8|2020|2019.7|2020.2|2019.9|2019.9|2019.6|81
1718953200000|2024-06-21 07:00:00|2019.8|2019.5|2018.8|2018.5|2020.1|2019.8|2018.5|2018.2|148
1718953500000|2024-06-21 07:05:00|2018.9|2018.6|2018.3|2018|2019.4|2019.1|2018.3|2018|73
1718953800000|2024-06-21 07:10:00|2018.5|2018.2|2018.7|2018.4|2018.9|2018.6|2018.1|2017.8|59
1718954100000|2024-06-21 07:15:00|2018.4|2018.1|2017.9|2017.6|2018.6|2018.3|2017.1|2016.8|163
1718954400000|2024-06-21 07:20:00|2017.8|2017.5|2018.4|2018.1|2018.4|2018.1|2017.7|2017.4|138
1718954700000|2024-06-21 07:25:00|2018.5|2018.2|2019|2018.7|2019.3|2019|2018.1|2017.8|117
1718955000000|2024-06-21 07:30:00|2019.1|2018.8|2016.2|2015.9|2019.1|2018.8|2016|2015.7|354
1718955300000|2024-06-21 07:35:00|2016.1|2015.8|2016.5|2016.2|2016.5|2016.2|2014.8|2014.5|211
1718955600000|2024-06-21 07:40:00|2016.6|2016.3|2018.7|2018.4|2019.1|2018.8|2016.6|2016.3|131
1718955900000|2024-06-21 07:45:00|2018.6|2018.3|2017.4|2017.1|2019.2|2018.9|2017.4|2017.1|108
1718956200000|2024-06-21 07:50:00|2017.3|2017|2016.9|2016.6|2018.6|2018.3|2016.8|2016.5|113
1718956500000|2024-06-21 07:55:00|2017|2016.7|2018.4|2018.1|2018.4|2018.1|2017|2016.7|78
1718956800000|2024-06-21 08:00:00|2018.3|2018|2018.7|2018.4|2018.9|2018.6|2017.1|2016.8|163
1718957100000|2024-06-21 08:05:00|2018.6|2018.3|2017.6|2017.3|2018.8|2018.5|2017.3|2017|112
1718957400000|2024-06-21 08:10:00|2017.7|2017.4|2018.1|2017.8|2019|2018.7|2017.7|2017.4|157
1718957700000|2024-06-21 08:15:00|2018|2017.7|2017.4|2017.1|2018.3|2018|2016.4|2016.1|172
1718958000000|2024-06-21 08:20:00|2017.3|2017|2017.5|2017.2|2018.2|2017.9|2016.8|2016.5|160
1718958300000|2024-06-21 08:25:00|2017.6|2017.3|2016.9|2016.6|2018.2|2017.9|2016.9|2016.6|65
1718958600000|2024-06-21 08:30:00|2017|2016.7|2017.5|2017.2|2017.6|2017.3|2016.5|2016.2|98
1718958900000|2024-06-21 08:35:00|2017.4|2017.1|2017.4|2017.1|2017.8|2017.5|2016.8|2016.5|112
1718959200000|2024-06-21 08:40:00|2017.5|2017.2|2019|2018.7|2019|2018.7|2017|2016.7|217
1718959500000|2024-06-21 08:45:00|2019.1|2018.8|2018.7|2018.4|2019.1|2018.8|2018.1|2017.8|76
1718959800000|2024-06-21 08:50:00|2018.6|2018.3|2018.4|2018.1|2019.1|2018.8|2017.9|2017.6|105
1718960100000|2024-06-21 08:55:00|2018.5|2018.2|2018.7|2018.4|2019|2018.7|2018|2017.7|107
1718960400000|2024-06-21 09:00:00|2018.6|2018.3|2019.1|2018.8|2019.3|2019|2018.3|2018|113
1718960700000|2024-06-21 09:05:00|2019.2|2018.9|2020.1|2019.8|2020.1|2019.8|2018.4|2018.1|91
1718961000000|2024-06-21 09:10:00|2020|2019.7|2016.9|2016.6|2020.1|2019.8|2016.9|2016.6|100
1718961300000|2024-06-21 09:15:00|2016.8|2016.5|2017.5|2017.2|2018.1|2017.8|2016.7|2016.4|99
1718961600000|2024-06-21 09:20:00|2017.6|2017.3|2019|2018.7|2019|2018.7|2017.4|2017.1|109
1718961900000|2024-06-21 09:25:00|2018.9|2018.6|2019.9|2019.6|2019.9|2019.6|2018.7|2018.4|64
1718962200000|2024-06-21 09:30:00|2019.8|2019.5|2020|2019.7|2020|2019.7|2018.7|2018.4|81
1718962500000|2024-06-21 09:35:00|2020.1|2019.8|2019.8|2019.5|2020.4|2020.1|2019.6|2019.3|66
1718962800000|2024-06-21 09:40:00|2019.7|2019.4|2019.2|2018.9|2020.1|2019.8|2018.9|2018.6|72
1718963100000|2024-06-21 09:45:00|2019.1|2018.8|2019.2|2018.9|2019.2|2018.9|2018.4|2018.1|78
1718963400000|2024-06-21 09:50:00|2019.1|2018.8|2019.1|2018.8|2019.6|2019.3|2018.4|2018.1|62
1718963700000|2024-06-21 09:55:00|2019.2|2018.9|2019.3|2019|2019.3|2019|2018.7|2018.4|70
1718964000000|2024-06-21 10:00:00|2019.5|2019.2|2019.3|2019|2019.7|2019.4|2018.7|2018.4|84
1718964300000|2024-06-21 10:05:00|2019.4|2019.1|2019|2018.7|2019.5|2019.2|2018.7|2018.4|81
1718964600000|2024-06-21 10:10:00|2019.1|2018.8|2019.7|2019.4|2019.7|2019.4|2019|2018.7|48
1718964900000|2024-06-21 10:15:00|2019.6|2019.3|2018.9|2018.6|2020.1|2019.8|2018.9|2018.6|88
1718965200000|2024-06-21 10:20:00|2018.8|2018.5|2018.6|2018.3|2018.9|2018.6|2018.2|2017.9|87
1718965500000|2024-06-21 10:25:00|2018.5|2018.2|2017.9|2017.6|2018.5|2018.2|2017.7|2017.4|94
1718965800000|2024-06-21 10:30:00|2017.8|2017.5|2016.5|2016.2|2017.8|2017.5|2016.3|2016|108
1718966100000|2024-06-21 10:35:00|2016.6|2016.3|2017.7|2017.4|2017.9|2017.6|2016.6|2016.3|72
1718966400000|2024-06-21 10:40:00|2017.8|2017.5|2018.4|2018.1|2018.7|2018.4|2017.7|2017.4|63
1718966700000|2024-06-21 10:45:00|2018.3|2018|2017.6|2017.3|2018.9|2018.6|2017.4|2017.1|43
1718967000000|2024-06-21 10:50:00|2017.7|2017.4|2017.9|2017.6|2018.1|2017.8|2017.6|2017.3|42
1718967300000|2024-06-21 10:55:00|2017.8|2017.5|2017.8|2017.5|2018.1|2017.8|2017.6|2017.3|107
1718967600000|2024-06-21 11:00:00|2017.7|2017.4|2019.9|2019.6|2019.9|2019.6|2017.7|2017.4|191
1718967900000|2024-06-21 11:05:00|2020|2019.7|2020.4|2020.1|2021.1|2020.8|2019.9|2019.6|370
1718968200000|2024-06-21 11:10:00|2020.3|2020|2018.2|2017.9|2020.4|2020.1|2018.2|2017.9|309
1718968500000|2024-06-21 11:15:00|2018.1|2017.8|2017.7|2017.4|2018.2|2017.9|2016.9|2016.6|269
1718968800000|2024-06-21 11:20:00|2017.4|2017.1|2019|2018.7|2019.5|2019.2|2017.4|2017.1|137
1718969100000|2024-06-21 11:25:00|2018.8|2018.5|2018.7|2018.4|2019.1|2018.8|2018.3|2018|84
1718969400000|2024-06-21 11:30:00|2018.6|2018.3|2017.9|2017.6|2018.7|2018.4|2017.8|2017.5|81
1718969700000|2024-06-21 11:35:00|2018.1|2017.8|2018|2017.7|2018.3|2018|2017.8|2017.5|66
1718970000000|2024-06-21 11:40:00|2017.8|2017.5|2017.2|2016.9|2018.4|2018.1|2017.2|2016.9|47
1718970300000|2024-06-21 11:45:00|2017.1|2016.8|2017.5|2017.2|2018|2017.7|2017|2016.7|181
1718970600000|2024-06-21 11:50:00|2017.6|2017.3|2016|2015.7|2017.6|2017.3|2015.8|2015.5|440
1718970900000|2024-06-21 11:55:00|2016.1|2015.8|2016.2|2015.9|2016.8|2016.5|2015.8|2015.5|113
1718971200000|2024-06-21 12:00:00|2016.1|2015.8|2017.9|2017.6|2017.9|2017.6|2015.7|2015.4|248
1718971500000|2024-06-21 12:05:00|2017.8|2017.5|2018.6|2018.3|2018.6|2018.3|2017.3|2017|146
1718971800000|2024-06-21 12:10:00|2018.5|2018.2|2018.6|2018.3|2019.2|2018.9|2018.2|2017.9|273
1718972100000|2024-06-21 12:15:00|2018.5|2018.2|2018.6|2018.3|2019.2|2018.9|2018.1|2017.8|262
1718972400000|2024-06-21 12:20:00|2018.4|2018.1|2015.8|2015.5|2018.5|2018.2|2015.8|2015.5|291
1718972700000|2024-06-21 12:25:00|2015.9|2015.6|2016.8|2016.5|2017.9|2017.6|2015.8|2015.5|279
1718973000000|2024-06-21 12:30:00|2016.9|2016.6|2016.8|2016.5|2017.4|2017.1|2015.7|2015.4|508
1718973300000|2024-06-21 12:35:00|2016.7|2016.4|2018.9|2018.6|2019|2018.7|2016.5|2016.2|259
1718973600000|2024-06-21 12:40:00|2018.8|2018.5|2018.4|2018.1|2018.8|2018.5|2017.9|2017.6|254
1718973900000|2024-06-21 12:45:00|2018.3|2018|2018.4|2018.1|2018.5|2018.2|2017.6|2017.3|238
1718974200000|2024-06-21 12:50:00|2018.5|2018.2|2018.9|2018.6|2019.7|2019.4|2018.3|2018|412
1718974500000|2024-06-21 12:55:00|2019|2018.7|2020.3|2020|2020.6|2020.3|2018.8|2018.5|423
1718974800000|2024-06-21 13:00:00|2020.4|2020.1|2020.3|2020|2020.7|2020.4|2019.9|2019.6|277
1718975100000|2024-06-21 13:05:00|2020.4|2020.1|2019.3|2019|2020.6|2020.3|2019.2|2018.9|273
1718975400000|2024-06-21 13:10:00|2019.4|2019.1|2021.3|2021|2021.4|2021.1|2019.2|2018.9|256
1718975700000|2024-06-21 13:15:00|2021.5|2021.2|2022.3|2022|2023.2|2022.9|2021.4|2021.1|598
1718976000000|2024-06-21 13:20:00|2022.4|2022.1|2020.9|2020.6|2023.1|2022.8|2020.9|2020.6|716
1718976300000|2024-06-21 13:25:00|2020.8|2020.5|2017.3|2017|2023.6|2023.3|2016.3|2016|4188
1718976600000|2024-06-21 13:30:00|2017.1|2016.8|2012.2|2011.9|2020.1|2019.8|2011.8|2011.5|8409
1718976900000|2024-06-21 13:35:00|2012.1|2011.8|2011.5|2011.2|2015.8|2015.5|2010.9|2010.6|3637
1718977200000|2024-06-21 13:40:00|2011.4|2011.1|2009.9|2009.6|2011.6|2011.3|2008.5|2008.2|3421
1718977500000|2024-06-21 13:45:00|2007.6|2007.3|2011.2|2010.9|2011.6|2011.3|2002.8|2002.5|5377
1718977800000|2024-06-21 13:50:00|2011.5|2011.2|2008.6|2008.3|2013|2012.7|2006.9|2006.6|3134
1718978100000|2024-06-21 13:55:00|2008.5|2008.2|2009.2|2008.9|2010.1|2009.8|2007.3|2007|2148
1718978400000|2024-06-21 14:00:00|2009.1|2008.8|2010.3|2010|2012.7|2012.4|2009|2008.7|2259
1718978700000|2024-06-21 14:05:00|2010.1|2009.8|2011.4|2011.1|2011.7|2011.4|2008.8|2008.5|1435
1718979000000|2024-06-21 14:10:00|2011.6|2011.3|2011.4|2011.1|2012.2|2011.9|2010.2|2009.9|1228
1718979300000|2024-06-21 14:15:00|2011.6|2011.3|2013|2012.7|2013|2012.7|2010.1|2009.8|1288
1718979600000|2024-06-21 14:20:00|2013.2|2012.9|2015|2014.7|2015.7|2015.4|2012.9|2012.6|2227
1718979900000|2024-06-21 14:25:00|2014.7|2014.4|2015.1|2014.8|2016.4|2016.1|2014.1|2013.8|1000
1718980200000|2024-06-21 14:30:00|2015.3|2015|2013.9|2013.6|2015.6|2015.3|2012.8|2012.5|1194
1718980500000|2024-06-21 14:35:00|2013.8|2013.5|2013.2|2012.9|2016.4|2016.1|2013.1|2012.8|1376
1718980800000|2024-06-21 14:40:00|2013.1|2012.8|2014.1|2013.8|2014.5|2014.2|2013|2012.7|840
1718981100000|2024-06-21 14:45:00|2014.2|2013.9|2020.5|2020.2|2020.6|2020.3|2013.9|2013.6|2239
1718981400000|2024-06-21 14:50:00|2020.6|2020.3|2019.3|2019|2020.6|2020.3|2018.7|2018.4|1457
1718981700000|2024-06-21 14:55:00|2019.2|2018.9|2017.8|2017.5|2019.3|2019|2017.4|2017.1|1106
1718982000000|2024-06-21 15:00:00|2017.6|2017.3|2017.9|2017.6|2019.5|2019.2|2016.9|2016.6|964
1718982300000|2024-06-21 15:05:00|2017.8|2017.5|2017.1|2016.8|2019|2018.7|2016.9|2016.6|698
1718982600000|2024-06-21 15:10:00|2017.2|2016.9|2017.2|2016.9|2017.8|2017.5|2016.7|2016.4|781
1718982900000|2024-06-21 15:15:00|2017.3|2017|2018.4|2018.1|2018.4|2018.1|2016.1|2015.8|972
1718983200000|2024-06-21 15:20:00|2018.1|2017.8|2017.4|2017.1|2018.2|2017.9|2015.9|2015.6|1129
1718983500000|2024-06-21 15:25:00|2017.3|2017|2017.4|2017.1|2018.1|2017.8|2015.6|2015.3|1140
1718983800000|2024-06-21 15:30:00|2017.3|2017|2016.1|2015.8|2017.6|2017.3|2016.1|2015.8|788
1718984100000|2024-06-21 15:35:00|2016.2|2015.9|2014.9|2014.6|2017.5|2017.2|2014.9|2014.6|931
1718984400000|2024-06-21 15:40:00|2014.8|2014.5|2013.4|2013.1|2015|2014.7|2013.1|2012.8|1119
1718984700000|2024-06-21 15:45:00|2013.3|2013|2015.5|2015.2|2015.6|2015.3|2012.8|2012.5|843
1718985000000|2024-06-21 15:50:00|2015.6|2015.3|2017.1|2016.8|2017.1|2016.8|2015.2|2014.9|1116
1718985300000|2024-06-21 15:55:00|2017|2016.7|2017.6|2017.3|2017.9|2017.6|2016.7|2016.4|948
1718985600000|2024-06-21 16:00:00|2018|2017.7|2017.7|2017.4|2018.5|2018.2|2016.9|2016.6|671
1718985900000|2024-06-21 16:05:00|2017.6|2017.3|2015.8|2015.5|2017.7|2017.4|2015.4|2015.1|717
1718986200000|2024-06-21 16:10:00|2015.9|2015.6|2015.7|2015.4|2016.8|2016.5|2015.5|2015.2|523
1718986500000|2024-06-21 16:15:00|2015.8|2015.5|2015.5|2015.2|2016.2|2015.9|2014.9|2014.6|616
1718986800000|2024-06-21 16:20:00|2015.4|2015.1|2015.7|2015.4|2016.2|2015.9|2015.3|2015|519
1718987100000|2024-06-21 16:25:00|2015.5|2015.2|2016.2|2015.9|2016.6|2016.3|2015.3|2015|459
1718987400000|2024-06-21 16:30:00|2016.3|2016|2016.9|2016.6|2017.1|2016.8|2015.6|2015.3|740
1718987700000|2024-06-21 16:35:00|2016.8|2016.5|2017.3|2017|2017.7|2017.4|2016.2|2015.9|580
1718988000000|2024-06-21 16:40:00|2017.4|2017.1|2016.7|2016.4|2017.8|2017.5|2016.6|2016.3|410
1718988300000|2024-06-21 16:45:00|2016.8|2016.5|2015.9|2015.6|2017|2016.7|2015.7|2015.4|608
1718988600000|2024-06-21 16:50:00|2016|2015.7|2018.4|2018.1|2018.4|2018.1|2015.1|2014.8|802
1718988900000|2024-06-21 16:55:00|2018.3|2018|2017.9|2017.6|2018.6|2018.3|2017.2|2016.9|481
1718989200000|2024-06-21 17:00:00|2017.8|2017.5|2018.5|2018.2|2018.5|2018.2|2017|2016.7|623
1718989500000|2024-06-21 17:05:00|2018.4|2018.1|2018.9|2018.6|2019.9|2019.6|2018.4|2018.1|763
1718989800000|2024-06-21 17:10:00|2019|2018.7|2018.2|2017.9|2019.4|2019.1|2018.1|2017.8|532
1718990100000|2024-06-21 17:15:00|2018.1|2017.8|2016.8|2016.5|2018.7|2018.4|2016.8|2016.5|653
1718990400000|2024-06-21 17:20:00|2016.7|2016.4|2015.5|2015.2|2017.3|2017|2015.4|2015.1|845
1718990700000|2024-06-21 17:25:00|2015.4|2015.1|2014.9|2014.6|2015.8|2015.5|2014.9|2014.6|929
1718991000000|2024-06-21 17:30:00|2014.8|2014.5|2015.3|2015|2015.4|2015.1|2014.2|2013.9|828
1718991300000|2024-06-21 17:35:00|2015.4|2015.1|2015.1|2014.8|2015.5|2015.2|2014.2|2013.9|1066
1718991600000|2024-06-21 17:40:00|2015|2014.7|2015.3|2015|2016.1|2015.8|2014.5|2014.2|650
1718991900000|2024-06-21 17:45:00|2015.4|2015.1|2016.8|2016.5|2017|2016.7|2015.2|2014.9|625
1718992200000|2024-06-21 17:50:00|2016.9|2016.6|2017.9|2017.6|2018.1|2017.8|2016.7|2016.4|590
1718992500000|2024-06-21 17:55:00|2018|2017.7|2016.5|2016.2|2018.1|2017.8|2016.4|2016.1|630
1718992800000|2024-06-21 18:00:00|2016.3|2016|2014.7|2014.4|2016.3|2016|2014.4|2014.1|1037
1718993100000|2024-06-21 18:05:00|2014.9|2014.6|2015.9|2015.6|2016.1|2015.8|2014|2013.7|658
1718993400000|2024-06-21 18:10:00|2015.8|2015.5|2016|2015.7|2016.4|2016.1|2015.4|2015.1|397
1718993700000|2024-06-21 18:15:00|2016.2|2015.9|2017.1|2016.8|2018.2|2017.9|2016.1|2015.8|739
1718994000000|2024-06-21 18:20:00|2017.2|2016.9|2017.4|2017.1|2018.2|2017.9|2016.6|2016.3|625
1718994300000|2024-06-21 18:25:00|2017.5|2017.2|2018.4|2018.1|2019.3|2019|2017.4|2017.1|1116
1718994600000|2024-06-21 18:30:00|2018.2|2017.9|2016.2|2015.9|2018.5|2018.2|2015.8|2015.5|1142
1718994900000|2024-06-21 18:35:00|2016.3|2016|2012.9|2012.6|2016.3|2016|2012.9|2012.6|2033
1718995200000|2024-06-21 18:40:00|2013.1|2012.8|2013|2012.7|2013.2|2012.9|2011|2010.7|1832
1718995500000|2024-06-21 18:45:00|2013.1|2012.8|2013.3|2013|2014|2013.7|2012.8|2012.5|829
1718995800000|2024-06-21 18:50:00|2013.4|2013.1|2013.9|2013.6|2014.1|2013.8|2012.5|2012.2|864
1718996100000|2024-06-21 18:55:00|2013.8|2013.5|2014.2|2013.9|2014.8|2014.5|2013.6|2013.3|641
1718996400000|2024-06-21 19:00:00|2014.3|2014|2015.8|2015.5|2016.6|2016.3|2014.1|2013.8|1113
1718996700000|2024-06-21 19:05:00|2015.9|2015.6|2016|2015.7|2017.1|2016.8|2015.7|2015.4|833
1718997000000|2024-06-21 19:10:00|2015.9|2015.6|2016.5|2016.2|2017.2|2016.9|2015.7|2015.4|1436
1718997300000|2024-06-21 19:15:00|2016.4|2016.1|2017.2|2016.9|2017.3|2017|2016.3|2016|1052
1718997600000|2024-06-21 19:20:00|2017.3|2017|2017.4|2017.1|2017.7|2017.4|2016.4|2016.1|755
1718997900000|2024-06-21 19:25:00|2017.5|2017.2|2017.2|2016.9|2018|2017.7|2017|2016.7|692
1718998200000|2024-06-21 19:30:00|2017.3|2017|2016.5|2016.2|2017.5|2017.2|2016.5|2016.2|897
1718998500000|2024-06-21 19:35:00|2016.3|2016|2017.8|2017.5|2018.2|2017.9|2016.2|2015.9|892
1718998800000|2024-06-21 19:40:00|2017.7|2017.4|2017.4|2017.1|2018.1|2017.8|2016.8|2016.5|1166
1718999100000|2024-06-21 19:45:00|2017.3|2017|2016.8|2016.5|2017.7|2017.4|2016.3|2016|1295
1718999400000|2024-06-21 19:50:00|2017.1|2016.8|2019.5|2019.2|2021|2020.7|2017.1|2016.8|3435
1718999700000|2024-06-21 19:55:00|2019.6|2019.3|2020.5|2020.2|2021.7|2021.4|2019.2|2018.9|12906
1719000000000|2024-06-21 20:00:00|2020.4|2020.1|2022|2021.7|2022.9|2022.6|2020.4|2020.1|4673
1719000300000|2024-06-21 20:05:00|2022.1|2021.8|2022.4|2022.1|2022.9|2022.6|2021.6|2021.3|1310
1719000600000|2024-06-21 20:10:00|2022.3|2022|2023.6|2023.3|2023.7|2023.4|2022.1|2021.8|1426
1719000900000|2024-06-21 20:15:00|2023.5|2023.2|2023.4|2023.1|2023.5|2023.2|2022.9|2022.6|296
1719001200000|2024-06-21 20:20:00|2023.5|2023.2|2022.7|2022.4|2023.6|2023.3|2022.7|2022.4|371
1719001500000|2024-06-21 20:25:00|2022.8|2022.5|2022.6|2022.3|2023.2|2022.9|2022.5|2022.2|352
1719001800000|2024-06-21 20:30:00|2022.7|2022.4|2022.8|2022.5|2023.5|2023.2|2022.5|2022.2|223
1719002100000|2024-06-21 20:35:00|2022.9|2022.6|2021.5|2021.2|2022.9|2022.6|2020.5|2020.2|846
1719002400000|2024-06-21 20:40:00|2021.7|2021.4|2021.1|2020.8|2022.4|2022.1|2021|2020.7|561
1719002700000|2024-06-21 20:45:00|2021.2|2020.9|2021.6|2021.3|2022.5|2022.2|2021.1|2020.8|355
1719003000000|2024-06-21 20:50:00|2021.5|2021.2|2021.9|2021.6|2021.9|2021.6|2021.4|2021.1|75
1719003300000|2024-06-21 20:55:00|2021.8|2021.5|2022|2021.2|2022.1|2021.8|2021.5|2021.2|124
1719180000000|2024-06-23 22:00:00|2023.3|2023|2023.2|2022.9|2024.8|2024.5|2023.1|2022.8|180
1719180300000|2024-06-23 22:05:00|2023.1|2022.8|2023.2|2022.9|2023.7|2023.4|2022.7|2022.4|54
1719180600000|2024-06-23 22:10:00|2023.1|2022.8|2023.7|2023.4|2023.9|2023.6|2023.1|2022.8|46
1719180900000|2024-06-23 22:15:00|2023.8|2023.5|2023.9|2023.6|2024|2023.7|2023.5|2023.2|46
1719181200000|2024-06-23 22:20:00|2024|2023.7|2023.8|2023.5|2024.3|2024|2023.8|2023.5|44
1719181500000|2024-06-23 22:25:00|2023.9|2023.6|2023.4|2023.1|2023.9|2023.6|2023.3|2023|12
1719181800000|2024-06-23 22:30:00|2023.5|2023.2|2023.8|2023.5|2023.8|2023.5|2023.5|2023.2|16
1719182100000|2024-06-23 22:35:00|2023.7|2023.4|2023.6|2023.3|2023.7|2023.4|2023.4|2023.1|23
1719182400000|2024-06-23 22:40:00|2023.5|2023.2|2023.1|2022.8|2023.6|2023.3|2023|2022.7|17
1719182700000|2024-06-23 22:45:00|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|2022.8|2022.5|20
1719183000000|2024-06-23 22:50:00|2023|2022.7|2023.1|2022.8|2023.1|2022.8|2022.8|2022.5|4
1719183300000|2024-06-23 22:55:00|2023|2022.7|2023.5|2023.2|2023.7|2023.4|2023|2022.7|32
1719183600000|2024-06-23 23:00:00|2023.6|2023.3|2023.9|2023.6|2024|2023.7|2023.4|2023.1|25
1719183900000|2024-06-23 23:05:00|2024|2023.7|2024.2|2023.9|2024.3|2024|2023.7|2023.4|26
1719184200000|2024-06-23 23:10:00|2024.1|2023.8|2024.4|2024.1|2024.4|2024.1|2024.1|2023.8|68
1719184500000|2024-06-23 23:15:00|2024.5|2024.2|2024.7|2024.4|2024.7|2024.4|2024.4|2024.1|40
1719184800000|2024-06-23 23:20:00|2024.6|2024.3|2024.9|2024.6|2024.9|2024.6|2024.6|2024.3|76
1719185100000|2024-06-23 23:25:00|2024.8|2024.5|2024.7|2024.4|2024.8|2024.5|2024.4|2024.1|19
1719185400000|2024-06-23 23:30:00|2024.6|2024.3|2023.7|2023.4|2024.6|2024.3|2023.7|2023.4|117
1719185700000|2024-06-23 23:35:00|2023.8|2023.5|2024|2023.7|2024.1|2023.8|2023.7|2023.4|24
1719186000000|2024-06-23 23:40:00|2023.9|2023.6|2023.5|2023.2|2023.9|2023.6|2023.3|2023|13
1719186300000|2024-06-23 23:45:00|2023.4|2023.1|2023|2022.7|2023.4|2023.1|2023|2022.7|33
1719186600000|2024-06-23 23:50:00|2023.1|2022.8|2022.5|2022.2|2023.1|2022.8|2022.4|2022.1|46
1719186900000|2024-06-23 23:55:00|2022.6|2022.3|2022.6|2022.3|2022.6|2022.3|2022.4|2022.1|10
1719187200000|2024-06-24 00:00:00|2022.5|2022.2|2022.3|2022|2022.6|2022.3|2021.7|2021.4|98
1719187500000|2024-06-24 00:05:00|2022.2|2021.9|2022.2|2021.9|2022.2|2021.9|2022|2021.7|11
1719187800000|2024-06-24 00:10:00|2022.1|2021.8|2021.2|2020.9|2022.4|2022.1|2021.2|2020.9|146
1719188100000|2024-06-24 00:15:00|2021.1|2020.8|2021.1|2020.8|2021.5|2021.2|2021.1|2020.8|135
1719188400000|2024-06-24 00:20:00|2021|2020.7|2020.6|2020.3|2021.1|2020.8|2020.4|2020.1|131
1719188700000|2024-06-24 00:25:00|2020.5|2020.2|2020.2|2019.9|2020.5|2020.2|2020.1|2019.8|141
1719189000000|2024-06-24 00:30:00|2020.3|2020|2022.2|2021.9|2022.2|2021.9|2020.3|2020|62
1719189300000|2024-06-24 00:35:00|2022.1|2021.8|2022.2|2021.9|2022.4|2022.1|2021.8|2021.5|44
1719189600000|2024-06-24 00:40:00|2022.3|2022|2022|2021.7|2022.3|2022|2021.9|2021.6|14
1719189900000|2024-06-24 00:45:00|2022.1|2021.8|2021.6|2021.3|2022.1|2021.8|2021.6|2021.3|9
1719190200000|2024-06-24 00:50:00|2021.5|2021.2|2022|2021.7|2022|2021.7|2021.5|2021.2|16
1719190500000|2024-06-24 00:55:00|2022.1|2021.8|2021.5|2021.2|2022.1|2021.8|2021.4|2021.1|6
1719190800000|2024-06-24 01:00:00|2021.4|2021.1|2021.2|2020.9|2021.5|2021.2|2021.2|2020.9|28
1719191100000|2024-06-24 01:05:00|2021.1|2020.8|2019.6|2019.3|2021.1|2020.8|2019.4|2019.1|92
1719191400000|2024-06-24 01:10:00|2019.5|2019.2|2016.3|2016|2019.5|2019.2|2015.1|2014.8|203
1719191700000|2024-06-24 01:15:00|2016.4|2016.1|2014.5|2014.2|2016.4|2016.1|2012.5|2012.2|474
1719192000000|2024-06-24 01:20:00|2014.6|2014.3|2015.3|2015|2015.6|2015.3|2013.2|2012.9|85
1719192300000|2024-06-24 01:25:00|2015.4|2015.1|2016|2015.7|2016.5|2016.2|2015.3|2015|34
1719192600000|2024-06-24 01:30:00|2015.9|2015.6|2015|2014.7|2016.2|2015.9|2014.8|2014.5|54
1719192900000|2024-06-24 01:35:00|2015.1|2014.8|2015.4|2015.1|2016|2015.7|2014.5|2014.2|32
1719193200000|2024-06-24 01:40:00|2015.5|2015.2|2016|2015.7|2016.1|2015.8|2015.4|2015.1|35
1719193500000|2024-06-24 01:45:00|2016.1|2015.8|2016.3|2016|2016.6|2016.3|2015.8|2015.5|37
1719193800000|2024-06-24 01:50:00|2016.4|2016.1|2015.3|2015|2016.5|2016.2|2015.3|2015|22
1719194100000|2024-06-24 01:55:00|2015.4|2015.1|2016.7|2016.4|2016.8|2016.5|2015.4|2015.1|46
1719194400000|2024-06-24 02:00:00|2016.6|2016.3|2016.4|2016.1|2016.8|2016.5|2015.9|2015.6|18
1719194700000|2024-06-24 02:05:00|2016.5|2016.2|2016.5|2016.2|2016.8|2016.5|2016.3|2016|45
1719195000000|2024-06-24 02:10:00|2016.6|2016.3|2016.1|2015.8|2016.6|2016.3|2016.1|2015.8|34
1719195300000|2024-06-24 02:15:00|2016.2|2015.9|2016.1|2015.8|2016.7|2016.4|2016|2015.7|81
1719195600000|2024-06-24 02:20:00|2015.9|2015.6|2016|2015.7|2016|2015.7|2015.5|2015.2|32
1719195900000|2024-06-24 02:25:00|2016.1|2015.8|2016.5|2016.2|2017.2|2016.9|2016|2015.7|40
1719196200000|2024-06-24 02:30:00|2016.4|2016.1|2016.7|2016.4|2017|2016.7|2016.4|2016.1|20
1719196500000|2024-06-24 02:35:00|2016.8|2016.5|2016.6|2016.3|2016.8|2016.5|2016.2|2015.9|20
1719196800000|2024-06-24 02:40:00|2016.7|2016.4|2016.1|2015.8|2016.7|2016.4|2016.1|2015.8|8
1719197100000|2024-06-24 02:45:00|2016.2|2015.9|2015.6|2015.3|2016.3|2016|2015.5|2015.2|43
1719197400000|2024-06-24 02:50:00|2015.5|2015.2|2016.4|2016.1|2016.6|2016.3|2015.4|2015.1|45
1719197700000|2024-06-24 02:55:00|2016.3|2016|2016|2015.7|2016.5|2016.2|2016|2015.7|6
1719198000000|2024-06-24 03:00:00|2015.9|2015.6|2016.8|2016.5|2016.9|2016.6|2015.9|2015.6|28
1719198300000|2024-06-24 03:05:00|2016.7|2016.4|2016.5|2016.2|2016.7|2016.4|2016.2|2015.9|0
1719198600000|2024-06-24 03:10:00|2016.6|2016.3|2016.8|2016.5|2016.8|2016.5|2016.5|2016.2|12
1719198900000|2024-06-24 03:15:00|2016.7|2016.4|2016.7|2016.4|2016.8|2016.5|2016.6|2016.3|1
1719199200000|2024-06-24 03:20:00|2016.6|2016.3|2016.8|2016.5|2016.9|2016.6|2016.3|2016|15
1719199500000|2024-06-24 03:25:00|2016.9|2016.6|2017.1|2016.8|2017.2|2016.9|2016.9|2016.6|4
1719199800000|2024-06-24 03:30:00|2017.2|2016.9|2017.4|2017.1|2017.6|2017.3|2017.2|2016.9|20
1719200100000|2024-06-24 03:35:00|2017.5|2017.2|2017.4|2017.1|2017.6|2017.3|2017.2|2016.9|1
1719200400000|2024-06-24 03:40:00|2017.5|2017.2|2017.4|2017.1|2017.5|2017.2|2017.4|2017.1|9
1719200700000|2024-06-24 03:45:00|2017.3|2017|2017|2016.7|2017.3|2017|2016.9|2016.6|26
1719201000000|2024-06-24 03:50:00|2016.9|2016.6|2016.8|2016.5|2017|2016.7|2016.7|2016.4|2
1719201300000|2024-06-24 03:55:00|2016.9|2016.6|2016.8|2016.5|2016.9|2016.6|2016.7|2016.4|16
1719201600000|2024-06-24 04:00:00|2016.9|2016.6|2016.8|2016.5|2016.9|2016.6|2016.7|2016.4|13
1719201900000|2024-06-24 04:05:00|2016.9|2016.6|2016.9|2016.6|2016.9|2016.6|2016.6|2016.3|6
1719202200000|2024-06-24 04:10:00|2016.8|2016.5|2017|2016.7|2017|2016.7|2016.6|2016.3|3
1719202500000|2024-06-24 04:15:00|2017.1|2016.8|2016.8|2016.5|2017.1|2016.8|2016.7|2016.4|10
1719202800000|2024-06-24 04:20:00|2016.7|2016.4|2016.6|2016.3|2016.9|2016.6|2016.5|2016.2|11
1719203100000|2024-06-24 04:25:00|2016.5|2016.2|2016.8|2016.5|2016.8|2016.5|2016.5|2016.2|5
1719203400000|2024-06-24 04:30:00|2016.9|2016.6|2017.2|2016.9|2017.3|2017|2016.9|2016.6|16
1719203700000|2024-06-24 04:35:00|2017.1|2016.8|2017.3|2017|2017.3|2017|2017|2016.7|20
1719204000000|2024-06-24 04:40:00|2017.4|2017.1|2017.4|2017.1|2017.9|2017.6|2017.4|2017.1|17
1719204300000|2024-06-24 04:45:00|2017.3|2017|2017.5|2017.2|2017.6|2017.3|2017.2|2016.9|20
1719204600000|2024-06-24 04:50:00|2017.3|2017|2017.3|2017|2017.5|2017.2|2017.3|2017|3
1719204900000|2024-06-24 04:55:00|2017.4|2017.1|2017.9|2017.6|2017.9|2017.6|2017.3|2017|22
1719205200000|2024-06-24 05:00:00|2017.8|2017.5|2018.7|2018.4|2018.9|2018.6|2017.8|2017.5|42
1719205500000|2024-06-24 05:05:00|2018.8|2018.5|2019|2018.7|2019|2018.7|2018.4|2018.1|18
1719205800000|2024-06-24 05:10:00|2019.1|2018.8|2018.9|2018.6|2019.3|2019|2018.7|2018.4|27
1719206100000|2024-06-24 05:15:00|2018.8|2018.5|2018.9|2018.6|2019|2018.7|2018.6|2018.3|24
1719206400000|2024-06-24 05:20:00|2018.8|2018.5|2018.7|2018.4|2018.9|2018.6|2018.6|2018.3|8
1719206700000|2024-06-24 05:25:00|2018.8|2018.5|2019.1|2018.8|2019.1|2018.8|2018.8|2018.5|9
1719207000000|2024-06-24 05:30:00|2019|2018.7|2019.3|2019|2019.3|2019|2018.8|2018.5|30
1719207300000|2024-06-24 05:35:00|2019.2|2018.9|2019.6|2019.3|2019.8|2019.5|2019.1|2018.8|59
1719207600000|2024-06-24 05:40:00|2019.7|2019.4|2020|2019.7|2020.4|2020.1|2019.6|2019.3|51
1719207900000|2024-06-24 05:45:00|2020.1|2019.8|2020.5|2020.2|2020.5|2020.2|2019.9|2019.6|62
1719208200000|2024-06-24 05:50:00|2020.6|2020.3|2020.8|2020.5|2021|2020.7|2020.5|2020.2|192
1719208500000|2024-06-24 05:55:00|2020.7|2020.4|2021|2020.7|2021.6|2021.3|2020.5|2020.2|92
1719208800000|2024-06-24 06:00:00|2020.9|2020.6|2021.8|2021.5|2022|2021.7|2020.4|2020.1|111
1719209100000|2024-06-24 06:05:00|2021.9|2021.6|2022.8|2022.5|2022.8|2022.5|2021.5|2021.2|176
1719209400000|2024-06-24 06:10:00|2022.7|2022.4|2022.6|2022.3|2022.7|2022.4|2021.4|2021.1|95
1719209700000|2024-06-24 06:15:00|2022.5|2022.2|2022.1|2021.8|2022.6|2022.3|2021.8|2021.5|54
1719210000000|2024-06-24 06:20:00|2021.9|2021.6|2021.6|2021.3|2022.1|2021.8|2021.3|2021|95
1719210300000|2024-06-24 06:25:00|2021.7|2021.4|2021.3|2021|2021.8|2021.5|2020.9|2020.6|56
1719210600000|2024-06-24 06:30:00|2021.4|2021.1|2021.9|2021.6|2021.9|2021.6|2021.4|2021.1|47
1719210900000|2024-06-24 06:35:00|2022|2021.7|2022|2021.7|2022.3|2022|2021.7|2021.4|36
1719211200000|2024-06-24 06:40:00|2022.1|2021.8|2022|2021.7|2022.5|2022.2|2022|2021.7|26
1719211500000|2024-06-24 06:45:00|2021.9|2021.6|2021.2|2020.9|2021.9|2021.6|2020.9|2020.6|27
1719211800000|2024-06-24 06:50:00|2021.1|2020.8|2020.8|2020.5|2021.4|2021.1|2020.7|2020.4|49
1719212100000|2024-06-24 06:55:00|2020.9|2020.6|2021.2|2020.9|2021.8|2021.5|2020.9|2020.6|72
1719212400000|2024-06-24 07:00:00|2021.3|2021|2022.2|2021.9|2022.2|2021.9|2021.2|2020.9|161
1719212700000|2024-06-24 07:05:00|2022.4|2022.1|2022.9|2022.6|2023.6|2023.3|2021.9|2021.6|105
1719213000000|2024-06-24 07:10:00|2023.1|2022.8|2021.6|2021.3|2023.1|2022.8|2021.1|2020.8|61
1719213300000|2024-06-24 07:15:00|2021.7|2021.4|2021.2|2020.9|2021.7|2021.4|2020|2019.7|86
1719213600000|2024-06-24 07:20:00|2021.1|2020.8|2020.7|2020.4|2021.9|2021.6|2020.6|2020.3|74
1719213900000|2024-06-24 07:25:00|2020.9|2020.6|2020.6|2020.3|2021.2|2020.9|2020.3|2020|49
1719214200000|2024-06-24 07:30:00|2020.5|2020.2|2021.7|2021.4|2021.7|2021.4|2020.3|2020|100
1719214500000|2024-06-24 07:35:00|2021.6|2021.3|2022.4|2022.1|2022.5|2022.2|2021.1|2020.8|54
1719214800000|2024-06-24 07:40:00|2022.5|2022.2|2023.1|2022.8|2024|2023.7|2022.5|2022.2|83
1719215100000|2024-06-24 07:45:00|2023.2|2022.9|2022.9|2022.6|2023.2|2022.9|2021.8|2021.5|163
1719215400000|2024-06-24 07:50:00|2023|2022.7|2023.1|2022.8|2023.6|2023.3|2022.7|2022.4|236
1719215700000|2024-06-24 07:55:00|2023.2|2022.9|2023.5|2023.2|2023.7|2023.4|2023.1|2022.8|171
1719216000000|2024-06-24 08:00:00|2023.6|2023.3|2025.6|2025.3|2026.8|2026.5|2023.6|2023.3|329
1719216300000|2024-06-24 08:05:00|2025.7|2025.4|2026.4|2026.1|2026.5|2026.2|2025.2|2024.9|172
1719216600000|2024-06-24 08:10:00|2026.6|2026.3|2025.6|2025.3|2026.6|2026.3|2025.4|2025.1|108
1719216900000|2024-06-24 08:15:00|2025.8|2025.5|2025.8|2025.5|2026.2|2025.9|2025.2|2024.9|108
1719217200000|2024-06-24 08:20:00|2026|2025.7|2027|2026.7|2027.1|2026.8|2026|2025.7|87
1719217500000|2024-06-24 08:25:00|2027.1|2026.8|2028.1|2027.8|2028.2|2027.9|2026.8|2026.5|99
1719217800000|2024-06-24 08:30:00|2028.2|2027.9|2027.6|2027.3|2028.2|2027.9|2027.4|2027.1|143
1719218100000|2024-06-24 08:35:00|2027.5|2027.2|2027.7|2027.4|2027.7|2027.4|2027|2026.7|58
1719218400000|2024-06-24 08:40:00|2027.9|2027.6|2027.9|2027.6|2028|2027.7|2027.3|2027|78
1719218700000|2024-06-24 08:45:00|2027.8|2027.5|2028.1|2027.8|2028.6|2028.3|2027.3|2027|102
1719219000000|2024-06-24 08:50:00|2028.2|2027.9|2027.1|2026.8|2028.5|2028.2|2027|2026.7|106
1719219300000|2024-06-24 08:55:00|2027|2026.7|2027.4|2027.1|2028|2027.7|2027|2026.7|100
1719219600000|2024-06-24 09:00:00|2027.3|2027|2028.3|2028|2028.3|2028|2027.2|2026.9|104
1719219900000|2024-06-24 09:05:00|2028.4|2028.1|2028.5|2028.2|2029|2028.7|2028.1|2027.8|121
1719220200000|2024-06-24 09:10:00|2028.6|2028.3|2027.8|2027.5|2028.8|2028.5|2027.7|2027.4|64
1719220500000|2024-06-24 09:15:00|2027.9|2027.6|2027.8|2027.5|2027.9|2027.6|2027.1|2026.8|216
1719220800000|2024-06-24 09:20:00|2027.9|2027.6|2027.8|2027.5|2028.6|2028.3|2027.8|2027.5|80
1719221100000|2024-06-24 09:25:00|2027.6|2027.3|2028|2027.7|2028.3|2028|2027.4|2027.1|110
1719221400000|2024-06-24 09:30:00|2027.9|2027.6|2026.4|2026.1|2028|2027.7|2026|2025.7|105
1719221700000|2024-06-24 09:35:00|2026.5|2026.2|2027|2026.7|2027.8|2027.5|2026.5|2026.2|105
1719222000000|2024-06-24 09:40:00|2027.1|2026.8|2026.9|2026.6|2027.2|2026.9|2026.6|2026.3|52
1719222300000|2024-06-24 09:45:00|2026.8|2026.5|2026.8|2026.5|2027|2026.7|2026.1|2025.8|108
1719222600000|2024-06-24 09:50:00|2027|2026.7|2026.5|2026.2|2027.1|2026.8|2026.1|2025.8|130
1719222900000|2024-06-24 09:55:00|2026.4|2026.1|2027.1|2026.8|2027.4|2027.1|2026.3|2026|118
1719223200000|2024-06-24 10:00:00|2027.4|2027.1|2026.7|2026.4|2027.5|2027.2|2026.2|2025.9|88
1719223500000|2024-06-24 10:05:00|2026.6|2026.3|2027.4|2027.1|2027.7|2027.4|2026.4|2026.1|72
1719223800000|2024-06-24 10:10:00|2027.5|2027.2|2026.6|2026.3|2027.5|2027.2|2026.5|2026.2|57
1719224100000|2024-06-24 10:15:00|2026.5|2026.2|2026.5|2026.2|2027|2026.7|2026.2|2025.9|86
1719224400000|2024-06-24 10:20:00|2026.4|2026.1|2026.3|2026|2026.5|2026.2|2025.4|2025.1|78
1719224700000|2024-06-24 10:25:00|2026.4|2026.1|2027|2026.7|2027|2026.7|2025.9|2025.6|90
1719225000000|2024-06-24 10:30:00|2026.9|2026.6|2025.1|2024.8|2027|2026.7|2025|2024.7|104
1719225300000|2024-06-24 10:35:00|2025|2024.7|2025.9|2025.6|2026.6|2026.3|2024.9|2024.6|116
1719225600000|2024-06-24 10:40:00|2026|2025.7|2027.1|2026.8|2027.5|2027.2|2026|2025.7|69
1719225900000|2024-06-24 10:45:00|2027|2026.7|2027.5|2027.2|2028.2|2027.9|2027|2026.7|71
1719226200000|2024-06-24 10:50:00|2027.6|2027.3|2027.3|2027|2028.1|2027.8|2026.5|2026.2|99
1719226500000|2024-06-24 10:55:00|2027.4|2027.1|2029.2|2028.9|2029.9|2029.6|2027.2|2026.9|333
1719226800000|2024-06-24 11:00:00|2028.7|2028.4|2028.4|2028.1|2029|2028.7|2027.9|2027.6|134
1719227100000|2024-06-24 11:05:00|2028.6|2028.3|2028.1|2027.8|2028.9|2028.6|2027.8|2027.5|163
1719227400000|2024-06-24 11:10:00|2028.2|2027.9|2029.3|2029|2029.3|2029|2027.6|2027.3|266
1719227700000|2024-06-24 11:15:00|2029.4|2029.1|2027.6|2027.3|2029.4|2029.1|2027.3|2027|104
1719228000000|2024-06-24 11:20:00|2027.7|2027.4|2026.8|2026.5|2027.8|2027.5|2026.6|2026.3|104
1719228300000|2024-06-24 11:25:00|2026.7|2026.4|2026.6|2026.3|2026.8|2026.5|2025.9|2025.6|108
1719228600000|2024-06-24 11:30:00|2026.7|2026.4|2026.6|2026.3|2027.5|2027.2|2026.3|2026|212
1719228900000|2024-06-24 11:35:00|2026.7|2026.4|2027.8|2027.5|2028.1|2027.8|2026.6|2026.3|79
1719229200000|2024-06-24 11:40:00|2027.7|2027.4|2028.7|2028.4|2028.7|2028.4|2027.5|2027.2|106
1719229500000|2024-06-24 11:45:00|2028.8|2028.5|2028|2027.7|2029|2028.7|2028|2027.7|145
1719229800000|2024-06-24 11:50:00|2027.9|2027.6|2027.2|2026.9|2028.7|2028.4|2027.1|2026.8|120
1719230100000|2024-06-24 11:55:00|2027.3|2027|2027.7|2027.4|2028|2027.7|2027.1|2026.8|57
1719230400000|2024-06-24 12:00:00|2027.6|2027.3|2025.6|2025.3|2027.6|2027.3|2025.4|2025.1|251
1719230700000|2024-06-24 12:05:00|2025.7|2025.4|2026|2025.7|2027|2026.7|2024.9|2024.6|123
1719231000000|2024-06-24 12:10:00|2025.9|2025.6|2025.8|2025.5|2026.1|2025.8|2025.2|2024.9|98
1719231300000|2024-06-24 12:15:00|2025.7|2025.4|2025.4|2025.1|2025.7|2025.4|2024.9|2024.6|95
1719231600000|2024-06-24 12:20:00|2025.5|2025.2|2027.2|2026.9|2027.5|2027.2|2025.5|2025.2|176
1719231900000|2024-06-24 12:25:00|2027.4|2027.1|2027.5|2027.2|2029.1|2028.8|2027.3|2027|444
1719232200000|2024-06-24 12:30:00|2027.8|2027.5|2026.2|2025.9|2027.8|2027.5|2026.1|2025.8|244
1719232500000|2024-06-24 12:35:00|2026.1|2025.8|2024.5|2024.2|2026.6|2026.3|2024|2023.7|241
1719232800000|2024-06-24 12:40:00|2024.4|2024.1|2025.3|2025|2025.8|2025.5|2024.1|2023.8|476
1719233100000|2024-06-24 12:45:00|2025.2|2024.9|2024.9|2024.6|2025.7|2025.4|2024.9|2024.6|127
1719233400000|2024-06-24 12:50:00|2024.8|2024.5|2025|2024.7|2025.5|2025.2|2024.4|2024.1|246
1719233700000|2024-06-24 12:55:00|2024.9|2024.6|2024.4|2024.1|2025.3|2025|2024.3|2024|126
1719234000000|2024-06-24 13:00:00|2024.5|2024.2|2024.4|2024.1|2024.9|2024.6|2024.3|2024|214
1719234300000|2024-06-24 13:05:00|2024.3|2024|2023.6|2023.3|2025|2024.7|2023.3|2023|253
1719234600000|2024-06-24 13:10:00|2023.5|2023.2|2021.7|2021.4|2023.5|2023.2|2021.7|2021.4|343
1719234900000|2024-06-24 13:15:00|2021.8|2021.5|2022.5|2022.2|2022.8|2022.5|2021.3|2021|419
1719235200000|2024-06-24 13:20:00|2022.4|2022.1|2022.9|2022.6|2023.4|2023.1|2022.3|2022|211
1719235500000|2024-06-24 13:25:00|2022.8|2022.5|2024.4|2024.1|2025.6|2025.3|2022.8|2022.5|634
1719235800000|2024-06-24 13:30:00|2024.5|2024.2|2023.8|2023.5|2030.1|2029.8|2023|2022.7|5306
1719236100000|2024-06-24 13:35:00|2023.7|2023.4|2031|2030.7|2031.2|2030.9|2023.6|2023.3|3000
1719236400000|2024-06-24 13:40:00|2031.1|2030.8|2027.8|2027.5|2032.5|2032.2|2027.4|2027.1|3247
1719236700000|2024-06-24 13:45:00|2027.7|2027.4|2034.5|2034.2|2034.5|2034.2|2026.5|2026.2|4179
1719237000000|2024-06-24 13:50:00|2034.6|2034.3|2039.9|2039.6|2040.3|2040|2034.4|2034.1|5880
1719237300000|2024-06-24 13:55:00|2040|2039.7|2041.2|2040.9|2043.1|2042.8|2038.9|2038.6|4884
1719237600000|2024-06-24 14:00:00|2041|2040.7|2038.7|2038.4|2042.5|2042.2|2036.6|2036.3|4628
1719237900000|2024-06-24 14:05:00|2038.6|2038.3|2041|2040.7|2041.3|2041|2037.4|2037.1|1972
1719238200000|2024-06-24 14:10:00|2040.9|2040.6|2041.4|2041.1|2041.8|2041.5|2038.4|2038.1|1996
1719238500000|2024-06-24 14:15:00|2041.5|2041.2|2039.7|2039.4|2041.7|2041.4|2037.8|2037.5|1569
1719238800000|2024-06-24 14:20:00|2039.8|2039.5|2040|2039.7|2041.3|2041|2039|2038.7|1425
1719239100000|2024-06-24 14:25:00|2040.3|2040|2033.7|2033.4|2040.5|2040.2|2033.2|2032.9|2566
1719239400000|2024-06-24 14:30:00|2033.6|2033.3|2036.4|2036.1|2037.7|2037.4|2033.6|2033.3|1656
1719239700000|2024-06-24 14:35:00|2036.5|2036.2|2041.4|2041.1|2041.6|2041.3|2035.8|2035.5|1594
1719240000000|2024-06-24 14:40:00|2041.3|2041|2040.8|2040.5|2041.3|2041|2039.1|2038.8|1947
1719240300000|2024-06-24 14:45:00|2040.7|2040.4|2039.9|2039.6|2042.1|2041.8|2039.9|2039.6|1582
1719240600000|2024-06-24 14:50:00|2039.8|2039.5|2040|2039.7|2040.4|2040.1|2038.7|2038.4|1275
1719240900000|2024-06-24 14:55:00|2039.9|2039.6|2043.8|2043.5|2043.9|2043.6|2039.3|2039|2107
1719241200000|2024-06-24 15:00:00|2043.9|2043.6|2042.7|2042.4|2044.3|2044|2041.8|2041.5|1949
1719241500000|2024-06-24 15:05:00|2042.8|2042.5|2042.2|2041.9|2042.9|2042.6|2041.5|2041.2|1198
1719241800000|2024-06-24 15:10:00|2042.1|2041.8|2042.2|2041.9|2042.8|2042.5|2041.7|2041.4|1427
1719242100000|2024-06-24 15:15:00|2042.3|2042|2044.6|2044.3|2044.9|2044.6|2041.7|2041.4|2241
1719242400000|2024-06-24 15:20:00|2044.7|2044.4|2042.7|2042.4|2044.7|2044.4|2042.4|2042.1|1224
1719242700000|2024-06-24 15:25:00|2042.8|2042.5|2044.4|2044.1|2044.9|2044.6|2041.8|2041.5|1483
1719243000000|2024-06-24 15:30:00|2044.3|2044|2042.9|2042.6|2045.1|2044.8|2042.7|2042.4|987
1719243300000|2024-06-24 15:35:00|2042.8|2042.5|2041.8|2041.5|2043.5|2043.2|2041.5|2041.2|1047
1719243600000|2024-06-24 15:40:00|2041.7|2041.4|2038.9|2038.6|2041.8|2041.5|2038.9|2038.6|1182
1719243900000|2024-06-24 15:45:00|2039|2038.7|2037.6|2037.3|2039.3|2039|2037.2|2036.9|1066
1719244200000|2024-06-24 15:50:00|2037.4|2037.1|2037.9|2037.6|2038.7|2038.4|2036.7|2036.4|1103
1719244500000|2024-06-24 15:55:00|2038|2037.7|2038.9|2038.6|2039.5|2039.2|2036.7|2036.4|871
1719244800000|2024-06-24 16:00:00|2038.5|2038.2|2038.2|2037.9|2039.4|2039.1|2037.7|2037.4|668
1719245100000|2024-06-24 16:05:00|2038.1|2037.8|2037.3|2037|2038.3|2038|2036.9|2036.6|680
1719245400000|2024-06-24 16:10:00|2037.2|2036.9|2036.6|2036.3|2037.6|2037.3|2036.3|2036|545
1719245700000|2024-06-24 16:15:00|2036.7|2036.4|2038.3|2038|2038.5|2038.2|2036.1|2035.8|675
1719246000000|2024-06-24 16:20:00|2038.2|2037.9|2037.6|2037.3|2038.2|2037.9|2036.9|2036.6|371
1719246300000|2024-06-24 16:25:00|2037.7|2037.4|2037.8|2037.5|2037.9|2037.6|2037.1|2036.8|666
1719246600000|2024-06-24 16:30:00|2037.6|2037.3|2036.8|2036.5|2038|2037.7|2036.7|2036.4|468
1719246900000|2024-06-24 16:35:00|2037|2036.7|2036.6|2036.3|2037.3|2037|2036.4|2036.1|690
1719247200000|2024-06-24 16:40:00|2036.5|2036.2|2035.4|2035.1|2037|2036.7|2034.8|2034.5|971
1719247500000|2024-06-24 16:45:00|2035.5|2035.2|2035.4|2035.1|2036.3|2036|2035.1|2034.8|550
1719247800000|2024-06-24 16:50:00|2035.3|2035|2033.7|2033.4|2035.5|2035.2|2033.4|2033.1|1026
1719248100000|2024-06-24 16:55:00|2033.6|2033.3|2033|2032.7|2034.1|2033.8|2031.6|2031.3|1179
1719248400000|2024-06-24 17:00:00|2032.9|2032.6|2033.9|2033.6|2034.3|2034|2032.5|2032.2|759
1719248700000|2024-06-24 17:05:00|2033.8|2033.5|2030.9|2030.6|2034|2033.7|2029.8|2029.5|2010
1719249000000|2024-06-24 17:10:00|2030.8|2030.5|2030.5|2030.2|2031.6|2031.3|2029.7|2029.4|1026
1719249300000|2024-06-24 17:15:00|2030.4|2030.1|2030.5|2030.2|2031.7|2031.4|2029.8|2029.5|783
1719249600000|2024-06-24 17:20:00|2030.6|2030.3|2029.9|2029.6|2031|2030.7|2029.4|2029.1|1013
1719249900000|2024-06-24 17:25:00|2030|2029.7|2031.1|2030.8|2031.7|2031.4|2029.7|2029.4|891
1719250200000|2024-06-24 17:30:00|2030.9|2030.6|2028.4|2028.1|2031.5|2031.2|2028.2|2027.9|1200
1719250500000|2024-06-24 17:35:00|2028.3|2028|2033.2|2032.9|2033.4|2033.1|2028.3|2028|1628
1719250800000|2024-06-24 17:40:00|2033.1|2032.8|2032.4|2032.1|2033.4|2033.1|2032.1|2031.8|733
1719251100000|2024-06-24 17:45:00|2032.3|2032|2031.1|2030.8|2032.9|2032.6|2030.6|2030.3|722
1719251400000|2024-06-24 17:50:00|2031.2|2030.9|2032.1|2031.8|2032.1|2031.8|2030.2|2029.9|613
1719251700000|2024-06-24 17:55:00|2032|2031.7|2031.6|2031.3|2033.5|2033.2|2031.2|2030.9|704
1719252000000|2024-06-24 18:00:00|2031.7|2031.4|2031.4|2031.1|2032|2031.7|2030.7|2030.4|781
1719252300000|2024-06-24 18:05:00|2031.3|2031|2031.9|2031.6|2032.1|2031.8|2030.9|2030.6|540
1719252600000|2024-06-24 18:10:00|2031.8|2031.5|2031.8|2031.5|2032.3|2032|2031.6|2031.3|533
1719252900000|2024-06-24 18:15:00|2031.9|2031.6|2033.5|2033.2|2033.6|2033.3|2031.2|2030.9|1326
1719253200000|2024-06-24 18:20:00|2033.4|2033.1|2035|2034.7|2035.1|2034.8|2033.2|2032.9|1692
1719253500000|2024-06-24 18:25:00|2034.9|2034.6|2035.2|2034.9|2035.6|2035.3|2033.2|2032.9|1489
1719253800000|2024-06-24 18:30:00|2035.1|2034.8|2036|2035.7|2036.1|2035.8|2034.7|2034.4|845
1719254100000|2024-06-24 18:35:00|2036.1|2035.8|2037.8|2037.5|2037.8|2037.5|2035.9|2035.6|1383
1719254400000|2024-06-24 18:40:00|2037.9|2037.6|2037.2|2036.9|2038.9|2038.6|2037|2036.7|994
1719254700000|2024-06-24 18:45:00|2037.1|2036.8|2039.4|2039.1|2039.9|2039.6|2037.1|2036.8|840
1719255000000|2024-06-24 18:50:00|2039.5|2039.2|2040.4|2040.1|2040.8|2040.5|2039.5|2039.2|832
1719255300000|2024-06-24 18:55:00|2040.3|2040|2039.4|2039.1|2040.3|2040|2038.6|2038.3|1506
1719255600000|2024-06-24 19:00:00|2039|2038.7|2039.1|2038.8|2041|2040.7|2038.7|2038.4|1050
1719255900000|2024-06-24 19:05:00|2039|2038.7|2039.2|2038.9|2040.1|2039.8|2039|2038.7|693
1719256200000|2024-06-24 19:10:00|2039.1|2038.8|2039.2|2038.9|2039.7|2039.4|2038.9|2038.6|918
1719256500000|2024-06-24 19:15:00|2039.1|2038.8|2038.1|2037.8|2039.8|2039.5|2037.8|2037.5|978
1719256800000|2024-06-24 19:20:00|2038.2|2037.9|2037.5|2037.2|2038.3|2038|2037.1|2036.8|971
1719257100000|2024-06-24 19:25:00|2037.4|2037.1|2037.2|2036.9|2037.8|2037.5|2036.8|2036.5|747
1719257400000|2024-06-24 19:30:00|2037.1|2036.8|2037.7|2037.4|2038.3|2038|2037|2036.7|828
1719257700000|2024-06-24 19:35:00|2037.8|2037.5|2036.9|2036.6|2038.5|2038.2|2036.3|2036|1096
1719258000000|2024-06-24 19:40:00|2037|2036.7|2036.6|2036.3|2037.5|2037.2|2036|2035.7|920
1719258300000|2024-06-24 19:45:00|2036.5|2036.2|2034.4|2034.1|2036.9|2036.6|2034|2033.7|1133
1719258600000|2024-06-24 19:50:00|2034.8|2034.5|2034|2033.7|2035.9|2035.6|2033.9|2033.6|1671
1719258900000|2024-06-24 19:55:00|2033.8|2033.5|2029.6|2029.3|2034|2033.7|2029.5|2029.2|13325
1719259200000|2024-06-24 20:00:00|2029.3|2029|2029.5|2029.2|2030.1|2029.8|2027.4|2027.1|4728
1719259500000|2024-06-24 20:05:00|2029.3|2029|2030.4|2030.1|2030.9|2030.6|2029.3|2029|1214
1719259800000|2024-06-24 20:10:00|2030.5|2030.2|2030.7|2030.4|2030.8|2030.5|2029.7|2029.4|852
1719260100000|2024-06-24 20:15:00|2030.8|2030.5|2031|2030.7|2031.3|2031|2030.2|2029.9|514
1719260400000|2024-06-24 20:20:00|2030.8|2030.5|2030|2029.7|2030.9|2030.6|2029.7|2029.4|326
1719260700000|2024-06-24 20:25:00|2030.1|2029.8|2029.8|2029.5|2030.4|2030.1|2029.7|2029.4|206
1719261000000|2024-06-24 20:30:00|2029.9|2029.6|2030.9|2030.6|2030.9|2030.6|2029.6|2029.3|178
1719261300000|2024-06-24 20:35:00|2031|2030.7|2031|2030.7|2031.3|2031|2030.7|2030.4|92
1719261600000|2024-06-24 20:40:00|2031.1|2030.8|2031.2|2030.9|2031.5|2031.2|2031|2030.7|150
1719261900000|2024-06-24 20:45:00|2031.3|2031|2031.8|2031.5|2032.1|2031.8|2031.3|2031|195
1719262200000|2024-06-24 20:50:00|2031.7|2031.4|2032.2|2031.9|2032.2|2031.9|2031.6|2031.3|134
1719262500000|2024-06-24 20:55:00|2032.1|2031.8|2032.3|2031.5|2032.4|2032|2031.2|2030.9|171
1719262800000|2024-06-24 21:00:00|2032.2|2031.4|2032.3|2031.5|2032.3|2031.5|2032.2|2031.4|4
1719263100000|2024-06-24 21:05:00|2032.4|2031.6|2032.8|2032|2032.8|2032|2032.3|2031.5|0
1719263400000|2024-06-24 21:10:00|2032.9|2032.1|2032.9|2032.1|2033|2032.2|2032.8|2032|0
1719263700000|2024-06-24 21:15:00|2033|2032.2|2032.9|2032.1|2033.1|2032.3|2032.9|2032.1|0
1719264000000|2024-06-24 21:20:00|2033|2032.2|2032.9|2032.1|2033.2|2032.4|2032.9|2032.1|0
1719264600000|2024-06-24 21:30:00|2032.8|2032|2032.8|2032|2032.9|2032.1|2032.8|2032|0
1719264900000|2024-06-24 21:35:00|2032.9|2032.1|2032.8|2032|2032.9|2032.1|2032.8|2032|0
1719265200000|2024-06-24 21:40:00|2032.9|2032.1|2032.8|2032|2032.9|2032.1|2032.8|2032|0
1719265500000|2024-06-24 21:45:00|2032.9|2032.1|2032.9|2032.1|2032.9|2032.1|2032.8|2032|0
1719265800000|2024-06-24 21:50:00|2032.8|2032|2032.9|2032.1|2032.9|2032.1|2032.8|2032|0
1719266100000|2024-06-24 21:55:00|2032.8|2032|2032.8|2032|2032.8|2032|2032.8|2032|0
1719266400000|2024-06-24 22:00:00|2032.7|2031.9|2033.4|2033.1|2033.4|2033.1|2031.9|2031.6|76
1719266700000|2024-06-24 22:05:00|2033.5|2033.2|2032.7|2032.4|2033.5|2033.2|2031.9|2031.6|84
1719267000000|2024-06-24 22:10:00|2032.6|2032.3|2032.2|2031.9|2032.7|2032.4|2031.7|2031.4|36
1719267300000|2024-06-24 22:15:00|2032.3|2032|2031.9|2031.6|2032.5|2032.2|2031.8|2031.5|32
1719267600000|2024-06-24 22:20:00|2031.8|2031.5|2031.3|2031|2031.8|2031.5|2031.3|2031|97
1719267900000|2024-06-24 22:25:00|2031.2|2030.9|2031.3|2031|2031.3|2031|2031.1|2030.8|41
1719268200000|2024-06-24 22:30:00|2031.4|2031.1|2031.6|2031.3|2031.7|2031.4|2031.3|2031|31
1719268500000|2024-06-24 22:35:00|2031.7|2031.4|2031.4|2031.1|2031.7|2031.4|2031.4|2031.1|24
1719268800000|2024-06-24 22:40:00|2031.3|2031|2031.1|2030.8|2031.5|2031.2|2031|2030.7|39
1719269100000|2024-06-24 22:45:00|2031|2030.7|2031.4|2031.1|2031.5|2031.2|2031|2030.7|35
1719269400000|2024-06-24 22:50:00|2031.5|2031.2|2031.7|2031.4|2031.7|2031.4|2031.4|2031.1|11
1719269700000|2024-06-24 22:55:00|2031.6|2031.3|2031.1|2030.8|2031.6|2031.3|2031.1|2030.8|10
1719270000000|2024-06-24 23:00:00|2031.2|2030.9|2030.9|2030.6|2031.2|2030.9|2030.8|2030.5|37
1719270300000|2024-06-24 23:05:00|2031|2030.7|2031.4|2031.1|2031.4|2031.1|2030.9|2030.6|22
1719270600000|2024-06-24 23:10:00|2031.5|2031.2|2031.2|2030.9|2031.5|2031.2|2031.1|2030.8|16
1719270900000|2024-06-24 23:15:00|2031.3|2031|2031|2030.7|2031.3|2031|2031|2030.7|42
1719271200000|2024-06-24 23:20:00|2031.1|2030.8|2031.2|2030.9|2031.3|2031|2031.1|2030.8|28
1719271500000|2024-06-24 23:25:00|2031.3|2031|2030.8|2030.5|2031.3|2031|2030.8|2030.5|29
1719271800000|2024-06-24 23:30:00|2030.9|2030.6|2031.1|2030.8|2031.1|2030.8|2030.8|2030.5|34
1719272100000|2024-06-24 23:35:00|2031|2030.7|2031.1|2030.8|2031.1|2030.8|2030.8|2030.5|53
1719272400000|2024-06-24 23:40:00|2031|2030.7|2030.7|2030.4|2031|2030.7|2030.6|2030.3|17
1719272700000|2024-06-24 23:45:00|2030.6|2030.3|2031|2030.7|2031|2030.7|2030.6|2030.3|18
1719273000000|2024-06-24 23:50:00|2031.1|2030.8|2031.5|2031.2|2031.5|2031.2|2031|2030.7|17
1719273300000|2024-06-24 23:55:00|2031.4|2031.1|2031.5|2031.2|2031.5|2031.2|2031.3|2031|13
1719273600000|2024-06-25 00:00:00|2031.4|2031.1|2032|2031.7|2032.4|2032.1|2031.4|2031.1|150
1719273900000|2024-06-25 00:05:00|2032.1|2031.8|2032|2031.7|2032.4|2032.1|2031.9|2031.6|27
1719274200000|2024-06-25 00:10:00|2032.1|2031.8|2032.3|2032|2032.4|2032.1|2032.1|2031.8|34
1719274500000|2024-06-25 00:15:00|2032.4|2032.1|2031.8|2031.5|2032.6|2032.3|2031.8|2031.5|32
1719274800000|2024-06-25 00:20:00|2031.9|2031.6|2031.5|2031.2|2032|2031.7|2031.4|2031.1|36
1719275100000|2024-06-25 00:25:00|2031.4|2031.1|2031.9|2031.6|2032|2031.7|2031.4|2031.1|21
1719275400000|2024-06-25 00:30:00|2032|2031.7|2032.4|2032.1|2032.4|2032.1|2031.9|2031.6|21
1719275700000|2024-06-25 00:35:00|2032.6|2032.3|2032.3|2032|2032.6|2032.3|2032.3|2032|33
1719276000000|2024-06-25 00:40:00|2032.4|2032.1|2032.3|2032|2032.4|2032.1|2032.2|2031.9|11
1719276300000|2024-06-25 00:45:00|2032.2|2031.9|2032.4|2032.1|2032.6|2032.3|2032.2|2031.9|40
1719276600000|2024-06-25 00:50:00|2032.5|2032.2|2032.8|2032.5|2032.8|2032.5|2032.3|2032|42
1719276900000|2024-06-25 00:55:00|2032.9|2032.6|2031.5|2031.2|2032.9|2032.6|2031.2|2030.9|141
1719277200000|2024-06-25 01:00:00|2031.6|2031.3|2031.7|2031.4|2031.9|2031.6|2031.3|2031|64
1719277500000|2024-06-25 01:05:00|2031.6|2031.3|2031.5|2031.2|2032|2031.7|2031.4|2031.1|43
1719277800000|2024-06-25 01:10:00|2031.4|2031.1|2031.4|2031.1|2031.7|2031.4|2031.3|2031|28
1719278100000|2024-06-25 01:15:00|2031.5|2031.2|2030.8|2030.5|2031.6|2031.3|2030.5|2030.2|72
1719278400000|2024-06-25 01:20:00|2030.9|2030.6|2031.2|2030.9|2031.4|2031.1|2030.9|2030.6|19
1719278700000|2024-06-25 01:25:00|2031.3|2031|2031.5|2031.2|2031.7|2031.4|2031.1|2030.8|12
1719279000000|2024-06-25 01:30:00|2031.4|2031.1|2031.7|2031.4|2031.7|2031.4|2031.3|2031|12
1719279300000|2024-06-25 01:35:00|2031.6|2031.3|2032.2|2031.9|2032.2|2031.9|2031.6|2031.3|42
1719279600000|2024-06-25 01:40:00|2032.3|2032|2032.6|2032.3|2032.7|2032.4|2032.2|2031.9|31
1719279900000|2024-06-25 01:45:00|2032.7|2032.4|2033|2032.7|2033|2032.7|2032.6|2032.3|34
1719280200000|2024-06-25 01:50:00|2032.9|2032.6|2032.8|2032.5|2033|2032.7|2032.6|2032.3|18
1719280500000|2024-06-25 01:55:00|2032.9|2032.6|2032.9|2032.6|2033.1|2032.8|2032.8|2032.5|27
1719280800000|2024-06-25 02:00:00|2033|2032.7|2033.4|2033.1|2033.4|2033.1|2032.9|2032.6|56
1719281100000|2024-06-25 02:05:00|2033.3|2033|2033.5|2033.2|2033.6|2033.3|2033.2|2032.9|51
1719281400000|2024-06-25 02:10:00|2033.6|2033.3|2033.6|2033.3|2033.7|2033.4|2033.5|2033.2|30
1719281700000|2024-06-25 02:15:00|2033.7|2033.4|2033.7|2033.4|2033.8|2033.5|2033.6|2033.3|26
1719282000000|2024-06-25 02:20:00|2033.8|2033.5|2033.6|2033.3|2034|2033.7|2033.6|2033.3|132
1719282300000|2024-06-25 02:25:00|2033.8|2033.5|2033.7|2033.4|2033.8|2033.5|2033.6|2033.3|18
1719282600000|2024-06-25 02:30:00|2033.6|2033.3|2033.6|2033.3|2033.8|2033.5|2033.3|2033|26
1719282900000|2024-06-25 02:35:00|2033.7|2033.4|2034|2033.7|2034.1|2033.8|2033.7|2033.4|32
1719283200000|2024-06-25 02:40:00|2034.1|2033.8|2034|2033.7|2034.3|2034|2034|2033.7|44
1719283500000|2024-06-25 02:45:00|2033.9|2033.6|2033.6|2033.3|2034|2033.7|2033.6|2033.3|21
1719283800000|2024-06-25 02:50:00|2033.7|2033.4|2033.8|2033.5|2033.8|2033.5|2033.6|2033.3|11
1719284100000|2024-06-25 02:55:00|2033.9|2033.6|2033.9|2033.6|2033.9|2033.6|2033.8|2033.5|10
1719284400000|2024-06-25 03:00:00|2034|2033.7|2034.1|2033.8|2034.1|2033.8|2034|2033.7|7
1719284700000|2024-06-25 03:05:00|2034.2|2033.9|2034.6|2034.3|2034.6|2034.3|2034.2|2033.9|29
1719285000000|2024-06-25 03:10:00|2034.8|2034.5|2035.5|2035.2|2035.5|2035.2|2034.8|2034.5|103
1719285300000|2024-06-25 03:15:00|2035.4|2035.1|2035.2|2034.9|2035.5|2035.2|2035.1|2034.8|27
1719285600000|2024-06-25 03:20:00|2035.3|2035|2035.8|2035.5|2035.9|2035.6|2035.2|2034.9|34
1719285900000|2024-06-25 03:25:00|2035.7|2035.4|2035.8|2035.5|2035.8|2035.5|2035.5|2035.2|17
1719286200000|2024-06-25 03:30:00|2035.7|2035.4|2035.1|2034.8|2035.8|2035.5|2035.1|2034.8|38
1719286500000|2024-06-25 03:35:00|2035.2|2034.9|2035.4|2035.1|2035.4|2035.1|2035.1|2034.8|19
1719286800000|2024-06-25 03:40:00|2035.5|2035.2|2035.5|2035.2|2035.5|2035.2|2035.2|2034.9|20
1719287100000|2024-06-25 03:45:00|2035.6|2035.3|2036.2|2035.9|2036.2|2035.9|2035.5|2035.2|34
1719287400000|2024-06-25 03:50:00|2036.3|2036|2036.9|2036.6|2036.9|2036.6|2036.3|2036|198
1719287700000|2024-06-25 03:55:00|2036.7|2036.4|2037.2|2036.9|2037.2|2036.9|2036.6|2036.3|69
1719288000000|2024-06-25 04:00:00|2037.1|2036.8|2036.5|2036.2|2037.3|2037|2036.5|2036.2|70
1719288300000|2024-06-25 04:05:00|2036.4|2036.1|2037|2036.7|2037|2036.7|2036.4|2036.1|39
1719288600000|2024-06-25 04:10:00|2037.1|2036.8|2036.8|2036.5|2037.2|2036.9|2036.8|2036.5|27
1719288900000|2024-06-25 04:15:00|2036.9|2036.6|2036.8|2036.5|2036.9|2036.6|2036.6|2036.3|34
1719289200000|2024-06-25 04:20:00|2036.7|2036.4|2036.7|2036.4|2036.7|2036.4|2036.6|2036.3|23
1719289500000|2024-06-25 04:25:00|2036.9|2036.6|2036.7|2036.4|2037|2036.7|2036.6|2036.3|36
1719289800000|2024-06-25 04:30:00|2036.6|2036.3|2036.6|2036.3|2036.7|2036.4|2036.4|2036.1|30
1719290100000|2024-06-25 04:35:00|2036.7|2036.4|2037.2|2036.9|2037.2|2036.9|2036.5|2036.2|35
1719290400000|2024-06-25 04:40:00|2037.3|2037|2037.5|2037.2|2037.5|2037.2|2037.1|2036.8|40
1719290700000|2024-06-25 04:45:00|2037.3|2037|2037.2|2036.9|2037.5|2037.2|2037.1|2036.8|58
1719291000000|2024-06-25 04:50:00|2037.1|2036.8|2037.5|2037.2|2037.7|2037.4|2037|2036.7|40
1719291300000|2024-06-25 04:55:00|2037.4|2037.1|2037.7|2037.4|2037.8|2037.5|2037.4|2037.1|33
1719291600000|2024-06-25 05:00:00|2037.8|2037.5|2037.5|2037.2|2037.8|2037.5|2037.5|2037.2|38
1719291900000|2024-06-25 05:05:00|2037.4|2037.1|2037.8|2037.5|2037.8|2037.5|2037.3|2037|19
1719292200000|2024-06-25 05:10:00|2037.6|2037.3|2037.6|2037.3|2037.9|2037.6|2037.6|2037.3|45
1719292500000|2024-06-25 05:15:00|2037.7|2037.4|2037.8|2037.5|2037.9|2037.6|2037.7|2037.4|25
1719292800000|2024-06-25 05:20:00|2037.7|2037.4|2037.5|2037.2|2037.8|2037.5|2037.3|2037|45
1719293100000|2024-06-25 05:25:00|2037.4|2037.1|2037.8|2037.5|2037.8|2037.5|2037.4|2037.1|36
1719293400000|2024-06-25 05:30:00|2037.9|2037.6|2037.8|2037.5|2037.9|2037.6|2037.6|2037.3|91
1719293700000|2024-06-25 05:35:00|2038.4|2038.1|2038|2037.7|2038.4|2038.1|2037.9|2037.6|126
1719294000000|2024-06-25 05:40:00|2037.9|2037.6|2038.2|2037.9|2038.2|2037.9|2037.8|2037.5|39
1719294300000|2024-06-25 05:45:00|2038.1|2037.8|2037.7|2037.4|2038.3|2038|2037.5|2037.2|48
1719294600000|2024-06-25 05:50:00|2037.6|2037.3|2037.8|2037.5|2037.8|2037.5|2037.6|2037.3|37
1719294900000|2024-06-25 05:55:00|2037.7|2037.4|2037.2|2036.9|2037.8|2037.5|2037.1|2036.8|48
1719295200000|2024-06-25 06:00:00|2037.1|2036.8|2036.4|2036.1|2037.1|2036.8|2036.2|2035.9|75
1719295500000|2024-06-25 06:05:00|2036.3|2036|2035.9|2035.6|2036.4|2036.1|2035.8|2035.5|36
1719295800000|2024-06-25 06:10:00|2035.8|2035.5|2034.9|2034.6|2036|2035.7|2034.9|2034.6|82
1719296100000|2024-06-25 06:15:00|2034.8|2034.5|2035|2034.7|2035.2|2034.9|2034.7|2034.4|49
1719296400000|2024-06-25 06:20:00|2034.9|2034.6|2035.1|2034.8|2035.3|2035|2034.5|2034.2|62
1719296700000|2024-06-25 06:25:00|2035|2034.7|2035.7|2035.4|2035.8|2035.5|2035|2034.7|82
1719297000000|2024-06-25 06:30:00|2035.8|2035.5|2036.3|2036|2036.3|2036|2035.5|2035.2|60
1719297300000|2024-06-25 06:35:00|2036.2|2035.9|2036.6|2036.3|2037.1|2036.8|2035.9|2035.6|69
1719297600000|2024-06-25 06:40:00|2036.7|2036.4|2036.3|2036|2036.8|2036.5|2035.9|2035.6|67
1719297900000|2024-06-25 06:45:00|2036.2|2035.9|2036.7|2036.4|2037|2036.7|2036.2|2035.9|55
1719298200000|2024-06-25 06:50:00|2036.8|2036.5|2036.6|2036.3|2036.8|2036.5|2036.4|2036.1|63
1719298500000|2024-06-25 06:55:00|2036.5|2036.2|2036.5|2036.2|2037.1|2036.8|2036.4|2036.1|115
1719298800000|2024-06-25 07:00:00|2036.4|2036.1|2034.4|2034.1|2036.6|2036.3|2034|2033.7|185
1719299100000|2024-06-25 07:05:00|2034.3|2034|2034.9|2034.6|2036.1|2035.8|2034.2|2033.9|176
1719299400000|2024-06-25 07:10:00|2035|2034.7|2033.9|2033.6|2035.2|2034.9|2033.8|2033.5|92
1719299700000|2024-06-25 07:15:00|2033.8|2033.5|2033.9|2033.6|2035.2|2034.9|2033.3|2033|173
1719300000000|2024-06-25 07:20:00|2033.8|2033.5|2035|2034.7|2035.9|2035.6|2033.6|2033.3|112
1719300300000|2024-06-25 07:25:00|2034.9|2034.6|2034.1|2033.8|2034.9|2034.6|2033.2|2032.9|106
1719300600000|2024-06-25 07:30:00|2034.2|2033.9|2034.6|2034.3|2035|2034.7|2033.6|2033.3|88
1719300900000|2024-06-25 07:35:00|2034.5|2034.2|2034.2|2033.9|2035.2|2034.9|2033.6|2033.3|67
1719301200000|2024-06-25 07:40:00|2034.3|2034|2032.5|2032.2|2034.3|2034|2032.5|2032.2|66
1719301500000|2024-06-25 07:45:00|2032.6|2032.3|2032.7|2032.4|2033.4|2033.1|2032.5|2032.2|91
1719301800000|2024-06-25 07:50:00|2032.8|2032.5|2034.1|2033.8|2034.6|2034.3|2032.6|2032.3|114
1719302100000|2024-06-25 07:55:00|2034.2|2033.9|2034.2|2033.9|2034.5|2034.2|2033.7|2033.4|61
1719302400000|2024-06-25 08:00:00|2034|2033.7|2034.1|2033.8|2034.3|2034|2032.8|2032.5|97
1719302700000|2024-06-25 08:05:00|2034|2033.7|2033.9|2033.6|2035|2034.7|2033.8|2033.5|83
1719303000000|2024-06-25 08:10:00|2034|2033.7|2034.3|2034|2034.7|2034.4|2033.7|2033.4|61
1719303300000|2024-06-25 08:15:00|2034.2|2033.9|2035.3|2035|2035.6|2035.3|2034.1|2033.8|195
1719303600000|2024-06-25 08:20:00|2035.2|2034.9|2035.4|2035.1|2035.7|2035.4|2034.8|2034.5|263
1719303900000|2024-06-25 08:25:00|2035.5|2035.2|2034.9|2034.6|2035.6|2035.3|2034.8|2034.5|212
1719304200000|2024-06-25 08:30:00|2034.7|2034.4|2035.3|2035|2035.5|2035.2|2034.5|2034.2|232
1719304500000|2024-06-25 08:35:00|2035.2|2034.9|2033.6|2033.3|2035.3|2035|2033.6|2033.3|139
1719304800000|2024-06-25 08:40:00|2033.7|2033.4|2030.9|2030.6|2033.9|2033.6|2030.9|2030.6|753
1719305100000|2024-06-25 08:45:00|2030.8|2030.5|2031.2|2030.9|2031.3|2031|2030.2|2029.9|165
1719305400000|2024-06-25 08:50:00|2031.1|2030.8|2029.9|2029.6|2031.2|2030.9|2029.8|2029.5|142
1719305700000|2024-06-25 08:55:00|2029.8|2029.5|2031.1|2030.8|2031.6|2031.3|2029.7|2029.4|125
1719306000000|2024-06-25 09:00:00|2031|2030.7|2030.3|2030|2032|2031.7|2030.3|2030|103
1719306300000|2024-06-25 09:05:00|2030.2|2029.9|2029.8|2029.5|2030.6|2030.3|2029.7|2029.4|183
1719306600000|2024-06-25 09:10:00|2029.7|2029.4|2029.3|2029|2029.9|2029.6|2029.2|2028.9|183
1719306900000|2024-06-25 09:15:00|2029.2|2028.9|2029.8|2029.5|2030|2029.7|2029.2|2028.9|137
1719307200000|2024-06-25 09:20:00|2029.7|2029.4|2030.1|2029.8|2030.5|2030.2|2029.5|2029.2|163
1719307500000|2024-06-25 09:25:00|2030.2|2029.9|2030.8|2030.5|2030.9|2030.6|2030.2|2029.9|93
1719307800000|2024-06-25 09:30:00|2030.7|2030.4|2031.1|2030.8|2031.3|2031|2030.6|2030.3|62
1719308100000|2024-06-25 09:35:00|2031|2030.7|2030.8|2030.5|2031.4|2031.1|2030.6|2030.3|54
1719308400000|2024-06-25 09:40:00|2030.9|2030.6|2030.2|2029.9|2031|2030.7|2030.2|2029.9|58
1719308700000|2024-06-25 09:45:00|2030.3|2030|2030.4|2030.1|2030.9|2030.6|2030.1|2029.8|133
1719309000000|2024-06-25 09:50:00|2030.5|2030.2|2029.9|2029.6|2030.7|2030.4|2029.8|2029.5|111
1719309300000|2024-06-25 09:55:00|2029.7|2029.4|2030.3|2030|2030.5|2030.2|2029.4|2029.1|107
1719309600000|2024-06-25 10:00:00|2030.2|2029.9|2028.8|2028.5|2030.4|2030.1|2028.8|2028.5|104
1719309900000|2024-06-25 10:05:00|2028.7|2028.4|2028.9|2028.6|2029.8|2029.5|2028.7|2028.4|101
1719310200000|2024-06-25 10:10:00|2028.8|2028.5|2030|2029.7|2030.1|2029.8|2028.8|2028.5|52
1719310500000|2024-06-25 10:15:00|2029.9|2029.6|2029.9|2029.6|2030.1|2029.8|2029.7|2029.4|39
1719310800000|2024-06-25 10:20:00|2029.8|2029.5|2030|2029.7|2030.1|2029.8|2029.7|2029.4|30
1719311100000|2024-06-25 10:25:00|2029.9|2029.6|2030.2|2029.9|2030.5|2030.2|2029.7|2029.4|49
1719311400000|2024-06-25 10:30:00|2030.3|2030|2029.4|2029.1|2030.5|2030.2|2029.3|2029|52
1719311700000|2024-06-25 10:35:00|2029.2|2028.9|2029.8|2029.5|2029.9|2029.6|2029|2028.7|57
1719312000000|2024-06-25 10:40:00|2029.9|2029.6|2030.3|2030|2030.3|2030|2029.4|2029.1|39
1719312300000|2024-06-25 10:45:00|2030.2|2029.9|2030.1|2029.8|2030.4|2030.1|2029.8|2029.5|47
1719312600000|2024-06-25 10:50:00|2030.2|2029.9|2029.7|2029.4|2030.8|2030.5|2029.6|2029.3|124
1719312900000|2024-06-25 10:55:00|2029.6|2029.3|2029.9|2029.6|2030.3|2030|2029.3|2029|56
1719313200000|2024-06-25 11:00:00|2030|2029.7|2030.2|2029.9|2030.5|2030.2|2029.8|2029.5|118
1719313500000|2024-06-25 11:05:00|2030.1|2029.8|2030.1|2029.8|2030.8|2030.5|2029.9|2029.6|199
1719313800000|2024-06-25 11:10:00|2030.2|2029.9|2030.2|2029.9|2030.3|2030|2029.8|2029.5|50
1719314100000|2024-06-25 11:15:00|2030.1|2029.8|2031.2|2030.9|2031.5|2031.2|2029.5|2029.2|144
1719314400000|2024-06-25 11:20:00|2031.3|2031|2029.9|2029.6|2031.7|2031.4|2029.8|2029.5|127
1719314700000|2024-06-25 11:25:00|2030|2029.7|2030.3|2030|2030.4|2030.1|2029.7|2029.4|60
1719315000000|2024-06-25 11:30:00|2030.4|2030.1|2030.9|2030.6|2030.9|2030.6|2030.1|2029.8|89
1719315300000|2024-06-25 11:35:00|2030.8|2030.5|2030.2|2029.9|2031.4|2031.1|2030.1|2029.8|207
1719315600000|2024-06-25 11:40:00|2030.1|2029.8|2028.1|2027.8|2030.1|2029.8|2027.6|2027.3|298
1719315900000|2024-06-25 11:45:00|2028.2|2027.9|2028.9|2028.6|2029.3|2029|2027.6|2027.3|140
1719316200000|2024-06-25 11:50:00|2029|2028.7|2030.5|2030.2|2030.6|2030.3|2028.8|2028.5|173
1719316500000|2024-06-25 11:55:00|2030.6|2030.3|2030.9|2030.6|2031.1|2030.8|2030.1|2029.8|69
1719316800000|2024-06-25 12:00:00|2031|2030.7|2030.9|2030.6|2031.2|2030.9|2030.4|2030.1|99
1719317100000|2024-06-25 12:05:00|2030.8|2030.5|2030.7|2030.4|2031.6|2031.3|2030.6|2030.3|128
1719317400000|2024-06-25 12:10:00|2030.6|2030.3|2030.3|2030|2031|2030.7|2029.8|2029.5|259
1719317700000|2024-06-25 12:15:00|2030.2|2029.9|2029.6|2029.3|2030.3|2030|2028.9|2028.6|319
1719318000000|2024-06-25 12:20:00|2029.7|2029.4|2030.7|2030.4|2031.2|2030.9|2029.7|2029.4|93
1719318300000|2024-06-25 12:25:00|2030.6|2030.3|2031.5|2031.2|2031.5|2031.2|2030.6|2030.3|208
1719318600000|2024-06-25 12:30:00|2030.1|2029.8|2028|2027.7|2031.6|2031.3|2028|2027.7|874
1719318900000|2024-06-25 12:35:00|2027.8|2027.5|2027.6|2027.3|2028.2|2027.9|2026.9|2026.6|491
1719319200000|2024-06-25 12:40:00|2027.7|2027.4|2024.5|2024.2|2027.7|2027.4|2024|2023.7|568
1719319500000|2024-06-25 12:45:00|2024.6|2024.3|2024.2|2023.9|2025.9|2025.6|2024.1|2023.8|386
1719319800000|2024-06-25 12:50:00|2024.3|2024|2024.6|2024.3|2025.1|2024.8|2023.9|2023.6|532
1719320100000|2024-06-25 12:55:00|2024.7|2024.4|2026.5|2026.2|2027|2026.7|2024.6|2024.3|422
1719320400000|2024-06-25 13:00:00|2026.6|2026.3|2027.3|2027|2027.3|2027|2025.9|2025.6|245
1719320700000|2024-06-25 13:05:00|2027.2|2026.9|2026.2|2025.9|2028|2027.7|2026.1|2025.8|418
1719321000000|2024-06-25 13:10:00|2026.1|2025.8|2025.6|2025.3|2026.8|2026.5|2025.5|2025.2|421
1719321300000|2024-06-25 13:15:00|2025.5|2025.2|2026.8|2026.5|2026.9|2026.6|2025.2|2024.9|342
1719321600000|2024-06-25 13:20:00|2026.7|2026.4|2027.6|2027.3|2027.7|2027.4|2026.2|2025.9|258
1719321900000|2024-06-25 13:25:00|2027.5|2027.2|2029.1|2028.8|2029.4|2029.1|2027.1|2026.8|648
1719322200000|2024-06-25 13:30:00|2028.7|2028.4|2021.1|2020.8|2029.4|2029.1|2016.8|2016.5|8661
1719322500000|2024-06-25 13:35:00|2020.7|2020.4|2023.5|2023.2|2024.3|2024|2018.7|2018.4|3248
1719322800000|2024-06-25 13:40:00|2023.6|2023.3|2023.7|2023.4|2024.8|2024.5|2020.4|2020.1|3046
1719323100000|2024-06-25 13:45:00|2024|2023.7|2021.4|2021.1|2024|2023.7|2019.6|2019.3|1874
1719323400000|2024-06-25 13:50:00|2021.3|2021|2018.6|2018.3|2023|2022.7|2018.3|2018|1612
1719323700000|2024-06-25 13:55:00|2018.7|2018.4|2017.3|2017|2019.3|2019|2016.9|2016.6|2015
1719324000000|2024-06-25 14:00:00|2017.2|2016.9|2022.2|2021.9|2022.4|2022.1|2016.1|2015.8|2901
1719324300000|2024-06-25 14:05:00|2022.1|2021.8|2021.7|2021.4|2023.5|2023.2|2020.8|2020.5|2430
1719324600000|2024-06-25 14:10:00|2021.9|2021.6|2024.3|2024|2024.7|2024.4|2021.6|2021.3|1178
1719324900000|2024-06-25 14:15:00|2024.7|2024.4|2023.6|2023.3|2025.2|2024.9|2021.7|2021.4|1406
1719325200000|2024-06-25 14:20:00|2023.8|2023.5|2025.1|2024.8|2027.1|2026.8|2023.7|2023.4|1676
1719325500000|2024-06-25 14:25:00|2025|2024.7|2024.8|2024.5|2025.6|2025.3|2023.7|2023.4|801
1719325800000|2024-06-25 14:30:00|2024.9|2024.6|2024.5|2024.2|2025.8|2025.5|2023|2022.7|1980
1719326100000|2024-06-25 14:35:00|2024.6|2024.3|2022.8|2022.5|2025.1|2024.8|2021.7|2021.4|772
1719326400000|2024-06-25 14:40:00|2023|2022.7|2021.5|2021.2|2023.8|2023.5|2021.3|2021|856
1719326700000|2024-06-25 14:45:00|2021.4|2021.1|2020.6|2020.3|2022|2021.7|2019.6|2019.3|1423
1719327000000|2024-06-25 14:50:00|2020.5|2020.2|2020.9|2020.6|2021.3|2021|2019.4|2019.1|1569
1719327300000|2024-06-25 14:55:00|2021.1|2020.8|2022.6|2022.3|2022.9|2022.6|2020.2|2019.9|1190
1719327600000|2024-06-25 15:00:00|2022.7|2022.4|2022.3|2022|2022.7|2022.4|2020.8|2020.5|935
1719327900000|2024-06-25 15:05:00|2022.4|2022.1|2021.8|2021.5|2022.5|2022.2|2020.6|2020.3|707
1719328200000|2024-06-25 15:10:00|2022|2021.7|2022.4|2022.1|2023.5|2023.2|2021.5|2021.2|693
1719328500000|2024-06-25 15:15:00|2022.5|2022.2|2020.9|2020.6|2022.6|2022.3|2020.7|2020.4|840
1719328800000|2024-06-25 15:20:00|2021|2020.7|2020.2|2019.9|2022|2021.7|2020|2019.7|594
1719329100000|2024-06-25 15:25:00|2020.1|2019.8|2019.2|2018.9|2020.8|2020.5|2019.2|2018.9|948
1719329400000|2024-06-25 15:30:00|2019.1|2018.8|2019.4|2019.1|2020.5|2020.2|2018.6|2018.3|1192
1719329700000|2024-06-25 15:35:00|2019.3|2019|2019.1|2018.8|2020.2|2019.9|2018.9|2018.6|676
1719330000000|2024-06-25 15:40:00|2019|2018.7|2020.3|2020|2020.3|2020|2018.9|2018.6|685
1719330300000|2024-06-25 15:45:00|2020.2|2019.9|2020.2|2019.9|2021|2020.7|2020|2019.7|569
1719330600000|2024-06-25 15:50:00|2020.1|2019.8|2020|2019.7|2020.3|2020|2018.9|2018.6|543
1719330900000|2024-06-25 15:55:00|2019.9|2019.6|2019.5|2019.2|2020.1|2019.8|2019|2018.7|479
1719331200000|2024-06-25 16:00:00|2019.2|2018.9|2018|2017.7|2019.3|2019|2017.9|2017.6|753
1719331500000|2024-06-25 16:05:00|2018.1|2017.8|2019.1|2018.8|2019.7|2019.4|2017.6|2017.3|719
1719331800000|2024-06-25 16:10:00|2019.2|2018.9|2019.4|2019.1|2019.8|2019.5|2019|2018.7|658
1719332100000|2024-06-25 16:15:00|2019.3|2019|2017.7|2017.4|2019.4|2019.1|2017.4|2017.1|707
1719332400000|2024-06-25 16:20:00|2017.6|2017.3|2017.2|2016.9|2018.4|2018.1|2017.1|2016.8|553
1719332700000|2024-06-25 16:25:00|2017.1|2016.8|2018.8|2018.5|2019.5|2019.2|2017.1|2016.8|705
1719333000000|2024-06-25 16:30:00|2018.9|2018.6|2016.1|2015.8|2018.9|2018.6|2016|2015.7|1347
1719333300000|2024-06-25 16:35:00|2016.2|2015.9|2018|2017.7|2018.1|2017.8|2015.8|2015.5|1163
1719333600000|2024-06-25 16:40:00|2018.1|2017.8|2017.4|2017.1|2018.3|2018|2016.7|2016.4|775
1719333900000|2024-06-25 16:45:00|2017.5|2017.2|2018.2|2017.9|2018.4|2018.1|2016.4|2016.1|981
1719334200000|2024-06-25 16:50:00|2018.3|2018|2018|2017.7|2018.8|2018.5|2017.3|2017|879
1719334500000|2024-06-25 16:55:00|2018.1|2017.8|2018.3|2018|2018.5|2018.2|2017.4|2017.1|804
1719334800000|2024-06-25 17:00:00|2018.2|2017.9|2017.7|2017.4|2018.4|2018.1|2017.2|2016.9|903
1719335100000|2024-06-25 17:05:00|2017.8|2017.5|2019.6|2019.3|2019.8|2019.5|2017|2016.7|1368
1719335400000|2024-06-25 17:10:00|2019.7|2019.4|2020.8|2020.5|2021.2|2020.9|2019.5|2019.2|1070
1719335700000|2024-06-25 17:15:00|2020.7|2020.4|2020.5|2020.2|2021|2020.7|2020|2019.7|763
1719336000000|2024-06-25 17:20:00|2020.4|2020.1|2021.3|2021|2021.6|2021.3|2020.2|2019.9|605
1719336300000|2024-06-25 17:25:00|2021.4|2021.1|2023.3|2023|2023.3|2023|2021.3|2021|607
1719336600000|2024-06-25 17:30:00|2023.2|2022.9|2022.4|2022.1|2023.2|2022.9|2021.8|2021.5|635
1719336900000|2024-06-25 17:35:00|2022.3|2022|2022.5|2022.2|2023|2022.7|2022.1|2021.8|366
1719337200000|2024-06-25 17:40:00|2022.4|2022.1|2023.9|2023.6|2024.1|2023.8|2022.4|2022.1|478
1719337500000|2024-06-25 17:45:00|2023.8|2023.5|2023.7|2023.4|2024.3|2024|2023.1|2022.8|542
1719337800000|2024-06-25 17:50:00|2023.6|2023.3|2023|2022.7|2024.1|2023.8|2022.4|2022.1|564
1719338100000|2024-06-25 17:55:00|2022.9|2022.6|2022.7|2022.4|2023.4|2023.1|2022.5|2022.2|331
1719338400000|2024-06-25 18:00:00|2022.6|2022.3|2022.3|2022|2022.7|2022.4|2021.6|2021.3|587
1719338700000|2024-06-25 18:05:00|2022.4|2022.1|2022.1|2021.8|2022.4|2022.1|2021.4|2021.1|457
1719339000000|2024-06-25 18:10:00|2022.2|2021.9|2022.7|2022.4|2023.4|2023.1|2022.2|2021.9|986
1719339300000|2024-06-25 18:15:00|2022.8|2022.5|2023.6|2023.3|2023.9|2023.6|2022.8|2022.5|515
1719339600000|2024-06-25 18:20:00|2023.5|2023.2|2023.1|2022.8|2023.5|2023.2|2022.4|2022.1|396
1719339900000|2024-06-25 18:25:00|2023|2022.7|2024.6|2024.3|2024.9|2024.6|2023|2022.7|644
1719340200000|2024-06-25 18:30:00|2024.5|2024.2|2023.1|2022.8|2024.5|2024.2|2023.1|2022.8|589
1719340500000|2024-06-25 18:35:00|2023.2|2022.9|2022.4|2022.1|2023.4|2023.1|2022|2021.7|512
1719340800000|2024-06-25 18:40:00|2022.3|2022|2022.3|2022|2022.6|2022.3|2021.9|2021.6|424
1719341100000|2024-06-25 18:45:00|2022.2|2021.9|2021|2020.7|2022.4|2022.1|2019.6|2019.3|967
1719341400000|2024-06-25 18:50:00|2021.1|2020.8|2021.1|2020.8|2021.8|2021.5|2020.8|2020.5|686
1719341700000|2024-06-25 18:55:00|2021.3|2021|2021.2|2020.9|2021.6|2021.3|2020.1|2019.8|532
1719342000000|2024-06-25 19:00:00|2021.1|2020.8|2019.9|2019.6|2021.1|2020.8|2019.7|2019.4|689
1719342300000|2024-06-25 19:05:00|2020|2019.7|2020.7|2020.4|2021.5|2021.2|2020|2019.7|642
1719342600000|2024-06-25 19:10:00|2020.6|2020.3|2021.7|2021.4|2021.8|2021.5|2020.3|2020|760
1719342900000|2024-06-25 19:15:00|2021.8|2021.5|2022.5|2022.2|2023.3|2023|2021.7|2021.4|782
1719343200000|2024-06-25 19:20:00|2022.6|2022.3|2023.3|2023|2023.5|2023.2|2022.2|2021.9|996
1719343500000|2024-06-25 19:25:00|2023.2|2022.9|2024|2023.7|2024.4|2024.1|2022.9|2022.6|1389
1719343800000|2024-06-25 19:30:00|2023.7|2023.4|2022.7|2022.4|2023.7|2023.4|2022.5|2022.2|804
1719344100000|2024-06-25 19:35:00|2022.6|2022.3|2023.2|2022.9|2023.7|2023.4|2022.3|2022|819
1719344400000|2024-06-25 19:40:00|2023.1|2022.8|2022.4|2022.1|2023.1|2022.8|2022.3|2022|828
1719344700000|2024-06-25 19:45:00|2022.3|2022|2022.6|2022.3|2023|2022.7|2021.9|2021.6|1022
1719345000000|2024-06-25 19:50:00|2022.4|2022.1|2022.5|2022.2|2023.6|2023.3|2021.5|2021.2|1521
1719345300000|2024-06-25 19:55:00|2022.4|2022.1|2023.1|2022.8|2023.9|2023.6|2021.6|2021.3|8373
1719345600000|2024-06-25 20:00:00|2023.2|2022.9|2021.8|2021.5|2023.3|2023|2021.3|2021|2940
1719345900000|2024-06-25 20:05:00|2021.9|2021.6|2022.7|2022.4|2023|2022.7|2021.7|2021.4|1222
1719346200000|2024-06-25 20:10:00|2022.8|2022.5|2022.5|2022.2|2023.1|2022.8|2022.4|2022.1|753
1719346500000|2024-06-25 20:15:00|2022.6|2022.3|2022.6|2022.3|2022.6|2022.3|2021.8|2021.5|461
1719346800000|2024-06-25 20:20:00|2022.5|2022.2|2022|2021.7|2022.8|2022.5|2022|2021.7|196
1719347100000|2024-06-25 20:25:00|2021.9|2021.6|2021.5|2021.2|2022.1|2021.8|2021.5|2021.2|133
1719347400000|2024-06-25 20:30:00|2021.6|2021.3|2021.5|2021.2|2021.7|2021.4|2021.2|2020.9|234
1719347700000|2024-06-25 20:35:00|2021.6|2021.3|2022.2|2021.9|2022.2|2021.9|2021.3|2021|101
1719348000000|2024-06-25 20:40:00|2022.3|2022|2022.3|2022|2022.4|2022.1|2022.1|2021.8|77
1719348300000|2024-06-25 20:45:00|2022.2|2021.9|2021.7|2021.4|2022.4|2022.1|2021.5|2021.2|320
1719348600000|2024-06-25 20:50:00|2021.8|2021.5|2021.7|2021.4|2022|2021.7|2021.6|2021.3|129
1719348900000|2024-06-25 20:55:00|2021.8|2021.5|2022.5|2021.7|2022.5|2022|2021.7|2021.4|130
1719349200000|2024-06-25 21:00:00|2022.4|2021.6|2022.9|2022.1|2022.9|2022.1|2022.4|2021.6|0
1719349500000|2024-06-25 21:05:00|2022.8|2022|2023|2022.2|2023|2022.2|2022.8|2022|0
1719349800000|2024-06-25 21:10:00|2022.9|2022.1|2023.1|2022.3|2023.2|2022.4|2022.9|2022.1|0
1719350100000|2024-06-25 21:15:00|2022.9|2022.1|2023.1|2022.3|2023.1|2022.3|2022.9|2022.1|0
1719350400000|2024-06-25 21:20:00|2022.9|2022.1|2022.9|2022.1|2023.1|2022.3|2022.9|2022.1|0
1719350700000|2024-06-25 21:25:00|2023|2022.2|2022.8|2022|2023|2022.2|2022.8|2022|0
1719351000000|2024-06-25 21:30:00|2022.9|2022.1|2022.9|2022.1|2022.9|2022.1|2022.9|2022.1|0
1719351300000|2024-06-25 21:35:00|2023|2022.2|2022.9|2022.1|2023|2022.2|2022.9|2022.1|0
1719351600000|2024-06-25 21:40:00|2023|2022.2|2023|2022.2|2023.1|2022.3|2022.9|2022.1|0
1719351900000|2024-06-25 21:45:00|2023.1|2022.3|2023|2022.2|2023.1|2022.3|2023|2022.2|0
1719352200000|2024-06-25 21:50:00|2023.1|2022.3|2023|2022.2|2023.1|2022.3|2023|2022.2|0
1719352500000|2024-06-25 21:55:00|2023.1|2022.3|2022.9|2022.1|2023.1|2022.3|2022.9|2022.1|0
1719352800000|2024-06-25 22:00:00|2020.7|2020.4|2021.8|2021.5|2021.9|2021.6|2020.7|2020.4|123
1719353100000|2024-06-25 22:05:00|2021.9|2021.6|2021.9|2021.6|2022.1|2021.8|2021|2020.7|81
1719353400000|2024-06-25 22:10:00|2022|2021.7|2022.1|2021.8|2022.3|2022|2021.9|2021.6|37
1719353700000|2024-06-25 22:15:00|2022.2|2021.9|2022.4|2022.1|2022.6|2022.3|2022.2|2021.9|45
1719354000000|2024-06-25 22:20:00|2022.5|2022.2|2022.4|2022.1|2022.6|2022.3|2022.2|2021.9|36
1719354300000|2024-06-25 22:25:00|2022.5|2022.2|2022.5|2022.2|2022.6|2022.3|2022.4|2022.1|14
1719354600000|2024-06-25 22:30:00|2022.4|2022.1|2021.4|2021.1|2022.4|2022.1|2021.4|2021.1|41
1719354900000|2024-06-25 22:35:00|2021.3|2021|2021.4|2021.1|2021.8|2021.5|2021.2|2020.9|24
1719355200000|2024-06-25 22:40:00|2021.5|2021.2|2021.6|2021.3|2021.6|2021.3|2021.5|2021.2|8
1719355500000|2024-06-25 22:45:00|2021.7|2021.4|2022.1|2021.8|2022.2|2021.9|2021.7|2021.4|17
1719355800000|2024-06-25 22:50:00|2022.2|2021.9|2022.2|2021.9|2022.3|2022|2022.1|2021.8|10
1719356100000|2024-06-25 22:55:00|2022.3|2022|2022.3|2022|2022.3|2022|2022.2|2021.9|4
1719356400000|2024-06-25 23:00:00|2022.2|2021.9|2022.2|2021.9|2022.3|2022|2022|2021.7|15
1719356700000|2024-06-25 23:05:00|2022.1|2021.8|2022|2021.7|2022.2|2021.9|2021.8|2021.5|24
1719357000000|2024-06-25 23:10:00|2022.1|2021.8|2022.3|2022|2022.5|2022.2|2022.1|2021.8|27
1719357300000|2024-06-25 23:15:00|2022.4|2022.1|2022.5|2022.2|2022.5|2022.2|2022.4|2022.1|19
1719357600000|2024-06-25 23:20:00|2022.4|2022.1|2022.2|2021.9|2022.4|2022.1|2022.1|2021.8|27
1719357900000|2024-06-25 23:25:00|2022.1|2021.8|2022.3|2022|2022.4|2022.1|2022.1|2021.8|33
1719358200000|2024-06-25 23:30:00|2022.4|2022.1|2022.5|2022.2|2022.5|2022.2|2022.4|2022.1|4
1719358500000|2024-06-25 23:35:00|2022.4|2022.1|2022.4|2022.1|2022.4|2022.1|2022.2|2021.9|12
1719358800000|2024-06-25 23:40:00|2022.3|2022|2022.5|2022.2|2022.5|2022.2|2022.3|2022|11
1719359100000|2024-06-25 23:45:00|2022.6|2022.3|2022.1|2021.8|2022.6|2022.3|2021.9|2021.6|28
1719359400000|2024-06-25 23:50:00|2022|2021.7|2021.5|2021.2|2022|2021.7|2021.5|2021.2|6
1719359700000|2024-06-25 23:55:00|2021.4|2021.1|2021.5|2021.2|2021.7|2021.4|2021.4|2021.1|11
1719360000000|2024-06-26 00:00:00|2021.4|2021.1|2020.9|2020.6|2021.4|2021.1|2020.8|2020.5|71
1719360300000|2024-06-26 00:05:00|2020.8|2020.5|2020.6|2020.3|2021|2020.7|2020.5|2020.2|21
1719360600000|2024-06-26 00:10:00|2020.5|2020.2|2020.7|2020.4|2020.8|2020.5|2020|2019.7|45
1719360900000|2024-06-26 00:15:00|2020.8|2020.5|2021.2|2020.9|2021.4|2021.1|2020.5|2020.2|24
1719361200000|2024-06-26 00:20:00|2021.3|2021|2021.3|2021|2021.4|2021.1|2021|2020.7|20
1719361500000|2024-06-26 00:25:00|2021.4|2021.1|2021.4|2021.1|2021.7|2021.4|2021.4|2021.1|13
1719361800000|2024-06-26 00:30:00|2021.3|2021|2021.3|2021|2021.5|2021.2|2021.1|2020.8|11
1719362100000|2024-06-26 00:35:00|2021.2|2020.9|2021.4|2021.1|2021.5|2021.2|2021.1|2020.8|18
1719362400000|2024-06-26 00:40:00|2021.3|2021|2021.3|2021|2021.7|2021.4|2021.2|2020.9|76
1719362700000|2024-06-26 00:45:00|2021.2|2020.9|2021.4|2021.1|2021.4|2021.1|2021|2020.7|9
1719363000000|2024-06-26 00:50:00|2021.3|2021|2021.8|2021.5|2021.9|2021.6|2021.3|2021|20
1719363300000|2024-06-26 00:55:00|2021.9|2021.6|2022|2021.7|2022.3|2022|2021.9|2021.6|37
1719363600000|2024-06-26 01:00:00|2022.1|2021.8|2022|2021.7|2022.3|2022|2022|2021.7|14
1719363900000|2024-06-26 01:05:00|2022.1|2021.8|2022.1|2021.8|2022.5|2022.2|2022.1|2021.8|50
1719364200000|2024-06-26 01:10:00|2022.2|2021.9|2022.1|2021.8|2022.2|2021.9|2021.9|2021.6|11
1719364500000|2024-06-26 01:15:00|2022|2021.7|2022.6|2022.3|2022.7|2022.4|2021.9|2021.6|23
1719364800000|2024-06-26 01:20:00|2022.7|2022.4|2022.9|2022.6|2022.9|2022.6|2022.6|2022.3|34
1719365100000|2024-06-26 01:25:00|2023.1|2022.8|2022.8|2022.5|2023.3|2023|2022.8|2022.5|50
1719365400000|2024-06-26 01:30:00|2022.9|2022.6|2023.5|2023.2|2023.9|2023.6|2022.9|2022.6|106
1719365700000|2024-06-26 01:35:00|2023.4|2023.1|2022.8|2022.5|2023.5|2023.2|2022.7|2022.4|25
1719366000000|2024-06-26 01:40:00|2022.9|2022.6|2023|2022.7|2023.2|2022.9|2022.9|2022.6|33
1719366300000|2024-06-26 01:45:00|2022.9|2022.6|2022.8|2022.5|2023.1|2022.8|2022.7|2022.4|26
1719366600000|2024-06-26 01:50:00|2022.7|2022.4|2022.8|2022.5|2022.8|2022.5|2022.4|2022.1|24
1719366900000|2024-06-26 01:55:00|2022.9|2022.6|2023.2|2022.9|2023.4|2023.1|2022.8|2022.5|29
1719367200000|2024-06-26 02:00:00|2023.3|2023|2023.7|2023.4|2023.9|2023.6|2023.2|2022.9|37
1719367500000|2024-06-26 02:05:00|2023.6|2023.3|2023.5|2023.2|2023.7|2023.4|2023.4|2023.1|14
1719367800000|2024-06-26 02:10:00|2023.6|2023.3|2023.4|2023.1|2023.6|2023.3|2023.4|2023.1|5
1719368100000|2024-06-26 02:15:00|2023.3|2023|2023.1|2022.8|2023.3|2023|2023|2022.7|6
1719368400000|2024-06-26 02:20:00|2023.2|2022.9|2023.1|2022.8|2023.2|2022.9|2023.1|2022.8|3
1719368700000|2024-06-26 02:25:00|2023|2022.7|2023.1|2022.8|2023.1|2022.8|2023|2022.7|13
1719369000000|2024-06-26 02:30:00|2023|2022.7|2023|2022.7|2023.1|2022.8|2022.9|2022.6|10
1719369300000|2024-06-26 02:35:00|2022.9|2022.6|2022.7|2022.4|2022.9|2022.6|2022.7|2022.4|3
1719369600000|2024-06-26 02:40:00|2022.8|2022.5|2022.8|2022.5|2022.9|2022.6|2022.8|2022.5|6
1719369900000|2024-06-26 02:45:00|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|2022.5|2022.2|4
1719370200000|2024-06-26 02:50:00|2022.8|2022.5|2022.8|2022.5|2023|2022.7|2022.8|2022.5|2
1719370500000|2024-06-26 02:55:00|2022.9|2022.6|2023.1|2022.8|2023.1|2022.8|2022.9|2022.6|3
1719370800000|2024-06-26 03:00:00|2023|2022.7|2023.3|2023|2023.3|2023|2023|2022.7|17
1719371100000|2024-06-26 03:05:00|2023.5|2023.2|2023.6|2023.3|2023.7|2023.4|2023.3|2023|18
1719371400000|2024-06-26 03:10:00|2023.5|2023.2|2023.6|2023.3|2023.7|2023.4|2023.5|2023.2|2
1719371700000|2024-06-26 03:15:00|2023.5|2023.2|2023.3|2023|2023.5|2023.2|2023.3|2023|4
1719372000000|2024-06-26 03:20:00|2023.2|2022.9|2023|2022.7|2023.3|2023|2023|2022.7|3
1719372300000|2024-06-26 03:25:00|2022.9|2022.6|2023.3|2023|2023.3|2023|2022.9|2022.6|9
1719372600000|2024-06-26 03:30:00|2023.2|2022.9|2023.2|2022.9|2023.7|2023.4|2023.2|2022.9|22
1719372900000|2024-06-26 03:35:00|2023.3|2023|2022.8|2022.5|2023.3|2023|2022.6|2022.3|26
1719373200000|2024-06-26 03:40:00|2022.7|2022.4|2022.6|2022.3|2022.7|2022.4|2022.5|2022.2|12
1719373500000|2024-06-26 03:45:00|2022.5|2022.2|2022.8|2022.5|2022.8|2022.5|2022.5|2022.2|11
1719373800000|2024-06-26 03:50:00|2022.7|2022.4|2022.6|2022.3|2022.8|2022.5|2022.6|2022.3|10
1719374100000|2024-06-26 03:55:00|2022.5|2022.2|2022.6|2022.3|2022.6|2022.3|2022.4|2022.1|4
1719374400000|2024-06-26 04:00:00|2022.5|2022.2|2022.4|2022.1|2022.6|2022.3|2022.3|2022|11
1719374700000|2024-06-26 04:05:00|2022.3|2022|2022.3|2022|2022.4|2022.1|2022.1|2021.8|13
1719375000000|2024-06-26 04:10:00|2022.2|2021.9|2022.1|2021.8|2022.2|2021.9|2022.1|2021.8|14
1719375300000|2024-06-26 04:15:00|2022.2|2021.9|2022|2021.7|2022.3|2022|2022|2021.7|16
1719375600000|2024-06-26 04:20:00|2022.1|2021.8|2022.1|2021.8|2022.3|2022|2022.1|2021.8|7
1719375900000|2024-06-26 04:25:00|2022.2|2021.9|2022.8|2022.5|2022.8|2022.5|2022.2|2021.9|22
1719376200000|2024-06-26 04:30:00|2022.7|2022.4|2022.3|2022|2022.7|2022.4|2022.3|2022|18
1719376500000|2024-06-26 04:35:00|2022.4|2022.1|2022.7|2022.4|2022.7|2022.4|2022.4|2022.1|8
1719376800000|2024-06-26 04:40:00|2022.8|2022.5|2022.7|2022.4|2022.8|2022.5|2022.7|2022.4|10
1719377100000|2024-06-26 04:45:00|2022.8|2022.5|2023.5|2023.2|2023.6|2023.3|2022.7|2022.4|40
1719377400000|2024-06-26 04:50:00|2023.6|2023.3|2023.6|2023.3|2023.8|2023.5|2023.5|2023.2|11
1719377700000|2024-06-26 04:55:00|2023.7|2023.4|2023.4|2023.1|2023.7|2023.4|2023.4|2023.1|6
1719378000000|2024-06-26 05:00:00|2023.5|2023.2|2023.8|2023.5|2023.9|2023.6|2023.5|2023.2|46
1719378300000|2024-06-26 05:05:00|2023.7|2023.4|2023.9|2023.6|2024|2023.7|2023.7|2023.4|12
1719378600000|2024-06-26 05:10:00|2024|2023.7|2024.2|2023.9|2024.2|2023.9|2023.8|2023.5|9
1719378900000|2024-06-26 05:15:00|2024.1|2023.8|2024|2023.7|2024.2|2023.9|2024|2023.7|21
1719379200000|2024-06-26 05:20:00|2023.9|2023.6|2024.1|2023.8|2024.1|2023.8|2023.8|2023.5|6
1719379500000|2024-06-26 05:25:00|2024|2023.7|2023.7|2023.4|2024|2023.7|2023.7|2023.4|3
1719379800000|2024-06-26 05:30:00|2023.8|2023.5|2023.9|2023.6|2024.1|2023.8|2023.7|2023.4|34
1719380100000|2024-06-26 05:35:00|2024|2023.7|2023.9|2023.6|2024|2023.7|2023.7|2023.4|6
1719380400000|2024-06-26 05:40:00|2024|2023.7|2024.1|2023.8|2024.2|2023.9|2023.6|2023.3|75
1719380700000|2024-06-26 05:45:00|2024.2|2023.9|2024|2023.7|2024.3|2024|2023.9|2023.6|14
1719381000000|2024-06-26 05:50:00|2023.9|2023.6|2023.8|2023.5|2023.9|2023.6|2023.8|2023.5|11
1719381300000|2024-06-26 05:55:00|2023.9|2023.6|2024.5|2024.2|2024.6|2024.3|2023.9|2023.6|39
1719381600000|2024-06-26 06:00:00|2024.4|2024.1|2024.1|2023.8|2024.8|2024.5|2024.1|2023.8|60
1719381900000|2024-06-26 06:05:00|2024.2|2023.9|2024.7|2024.4|2024.8|2024.5|2024|2023.7|143
1719382200000|2024-06-26 06:10:00|2024.6|2024.3|2023.9|2023.6|2024.6|2024.3|2023.9|2023.6|61
1719382500000|2024-06-26 06:15:00|2024|2023.7|2023.7|2023.4|2024|2023.7|2023.2|2022.9|132
1719382800000|2024-06-26 06:20:00|2023.8|2023.5|2023.5|2023.2|2023.8|2023.5|2023.1|2022.8|107
1719383100000|2024-06-26 06:25:00|2023.6|2023.3|2024.2|2023.9|2024.7|2024.4|2023.6|2023.3|66
1719383400000|2024-06-26 06:30:00|2024.1|2023.8|2024.3|2024|2024.7|2024.4|2024.1|2023.8|37
1719383700000|2024-06-26 06:35:00|2024.4|2024.1|2024|2023.7|2024.4|2024.1|2023.8|2023.5|71
1719384000000|2024-06-26 06:40:00|2024.1|2023.8|2024.1|2023.8|2024.4|2024.1|2024|2023.7|45
1719384300000|2024-06-26 06:45:00|2024.2|2023.9|2023.4|2023.1|2024.3|2024|2023.3|2023|42
1719384600000|2024-06-26 06:50:00|2023.5|2023.2|2023.5|2023.2|2023.7|2023.4|2023.3|2023|57
1719384900000|2024-06-26 06:55:00|2023.4|2023.1|2022.3|2022|2023.7|2023.4|2022.3|2022|62
1719385200000|2024-06-26 07:00:00|2022.4|2022.1|2022.6|2022.3|2023.1|2022.8|2022.1|2021.8|178
1719385500000|2024-06-26 07:05:00|2022.5|2022.2|2021|2020.7|2023|2022.7|2021|2020.7|170
1719385800000|2024-06-26 07:10:00|2020.8|2020.5|2022|2021.7|2022.1|2021.8|2020.4|2020.1|207
1719386100000|2024-06-26 07:15:00|2022.1|2021.8|2023|2022.7|2023|2022.7|2022|2021.7|138
1719386400000|2024-06-26 07:20:00|2022.9|2022.6|2024.2|2023.9|2024.4|2024.1|2022.2|2021.9|195
1719386700000|2024-06-26 07:25:00|2024.3|2024|2024|2023.7|2024.3|2024|2022.6|2022.3|149
1719387000000|2024-06-26 07:30:00|2023.8|2023.5|2022.6|2022.3|2024|2023.7|2022.4|2022.1|103
1719387300000|2024-06-26 07:35:00|2022.5|2022.2|2023.3|2023|2023.5|2023.2|2022.4|2022.1|67
1719387600000|2024-06-26 07:40:00|2023.2|2022.9|2024.1|2023.8|2024.3|2024|2023.1|2022.8|81
1719387900000|2024-06-26 07:45:00|2024.2|2023.9|2023.3|2023|2024.2|2023.9|2022.7|2022.4|87
1719388200000|2024-06-26 07:50:00|2023.4|2023.1|2023.4|2023.1|2024|2023.7|2022.6|2022.3|109
1719388500000|2024-06-26 07:55:00|2023.3|2023|2025|2024.7|2025.1|2024.8|2022.9|2022.6|117
1719388800000|2024-06-26 08:00:00|2024.9|2024.6|2023.9|2023.6|2025.5|2025.2|2023.8|2023.5|136
1719389100000|2024-06-26 08:05:00|2024|2023.7|2025|2024.7|2025.3|2025|2023.9|2023.6|188
1719389400000|2024-06-26 08:10:00|2024.9|2024.6|2024.9|2024.6|2025.4|2025.1|2024.6|2024.3|134
1719389700000|2024-06-26 08:15:00|2025.1|2024.8|2024.3|2024|2025.3|2025|2024.2|2023.9|59
1719390000000|2024-06-26 08:20:00|2024.4|2024.1|2024.3|2024|2024.9|2024.6|2023.9|2023.6|62
1719390300000|2024-06-26 08:25:00|2024.4|2024.1|2025|2024.7|2025|2024.7|2024.3|2024|60
1719390600000|2024-06-26 08:30:00|2025.1|2024.8|2025.2|2024.9|2025.2|2024.9|2024.6|2024.3|52
1719390900000|2024-06-26 08:35:00|2025|2024.7|2024.9|2024.6|2025.1|2024.8|2024.6|2024.3|70
1719391200000|2024-06-26 08:40:00|2025|2024.7|2025.4|2025.1|2025.5|2025.2|2024.7|2024.4|50
1719391500000|2024-06-26 08:45:00|2025.5|2025.2|2025|2024.7|2025.6|2025.3|2024.9|2024.6|39
1719391800000|2024-06-26 08:50:00|2025.1|2024.8|2025.1|2024.8|2025.3|2025|2024.7|2024.4|57
1719392100000|2024-06-26 08:55:00|2025.3|2025|2024.8|2024.5|2025.4|2025.1|2024.4|2024.1|76
1719392400000|2024-06-26 09:00:00|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|2024|2023.7|79
1719392700000|2024-06-26 09:05:00|2024.8|2024.5|2024.7|2024.4|2025.3|2025|2024.6|2024.3|54
1719393000000|2024-06-26 09:10:00|2024.8|2024.5|2024.4|2024.1|2024.8|2024.5|2024.3|2024|53
1719393300000|2024-06-26 09:15:00|2024.5|2024.2|2024.3|2024|2024.5|2024.2|2023.7|2023.4|48
1719393600000|2024-06-26 09:20:00|2024.4|2024.1|2024.5|2024.2|2024.8|2024.5|2024.1|2023.8|67
1719393900000|2024-06-26 09:25:00|2024.4|2024.1|2024.1|2023.8|2024.5|2024.2|2023.5|2023.2|73
1719394200000|2024-06-26 09:30:00|2024|2023.7|2023.4|2023.1|2024|2023.7|2023.1|2022.8|58
1719394500000|2024-06-26 09:35:00|2023.3|2023|2022.6|2022.3|2023.4|2023.1|2022.5|2022.2|98
1719394800000|2024-06-26 09:40:00|2022.7|2022.4|2021.9|2021.6|2022.7|2022.4|2021.2|2020.9|103
1719395100000|2024-06-26 09:45:00|2022|2021.7|2021.6|2021.3|2022.4|2022.1|2021.4|2021.1|95
1719395400000|2024-06-26 09:50:00|2021.7|2021.4|2021.8|2021.5|2022.3|2022|2021.5|2021.2|83
1719395700000|2024-06-26 09:55:00|2021.7|2021.4|2021.7|2021.4|2022|2021.7|2021.5|2021.2|77
1719396000000|2024-06-26 10:00:00|2021.5|2021.2|2020.9|2020.6|2021.9|2021.6|2020.6|2020.3|114
1719396300000|2024-06-26 10:05:00|2021|2020.7|2021|2020.7|2021.8|2021.5|2020.9|2020.6|68
1719396600000|2024-06-26 10:10:00|2021.1|2020.8|2020|2019.7|2021.2|2020.9|2019.9|2019.6|99
1719396900000|2024-06-26 10:15:00|2019.9|2019.6|2020|2019.7|2020|2019.7|2019.1|2018.8|110
1719397200000|2024-06-26 10:20:00|2019.9|2019.6|2018.8|2018.5|2019.9|2019.6|2018|2017.7|270
1719397500000|2024-06-26 10:25:00|2018.7|2018.4|2018.5|2018.2|2018.8|2018.5|2017.9|2017.6|121
1719397800000|2024-06-26 10:30:00|2018.4|2018.1|2018.7|2018.4|2018.7|2018.4|2017.9|2017.6|59
1719398100000|2024-06-26 10:35:00|2018.6|2018.3|2018|2017.7|2019.2|2018.9|2017.7|2017.4|109
1719398400000|2024-06-26 10:40:00|2017.9|2017.6|2017.8|2017.5|2018.1|2017.8|2017.1|2016.8|121
1719398700000|2024-06-26 10:45:00|2018|2017.7|2017.8|2017.5|2018.1|2017.8|2017.4|2017.1|86
1719399000000|2024-06-26 10:50:00|2017.6|2017.3|2017.4|2017.1|2017.7|2017.4|2017|2016.7|108
1719399300000|2024-06-26 10:55:00|2017.3|2017|2017.1|2016.8|2017.8|2017.5|2016.8|2016.5|68
1719399600000|2024-06-26 11:00:00|2017.2|2016.9|2017.2|2016.9|2017.2|2016.9|2016.5|2016.2|198
1719399900000|2024-06-26 11:05:00|2017.1|2016.8|2015.6|2015.3|2017.2|2016.9|2015.2|2014.9|683
1719400200000|2024-06-26 11:10:00|2015.7|2015.4|2016.8|2016.5|2017.3|2017|2015.6|2015.3|141
1719400500000|2024-06-26 11:15:00|2016.9|2016.6|2016.4|2016.1|2016.9|2016.6|2015.7|2015.4|124
1719400800000|2024-06-26 11:20:00|2016.5|2016.2|2015.1|2014.8|2016.5|2016.2|2014.9|2014.6|389
1719401100000|2024-06-26 11:25:00|2015|2014.7|2014.4|2014.1|2015.4|2015.1|2014.4|2014.1|273
1719401400000|2024-06-26 11:30:00|2014.3|2014|2014.8|2014.5|2015.2|2014.9|2014.2|2013.9|209
1719401700000|2024-06-26 11:35:00|2014.7|2014.4|2014.6|2014.3|2015.3|2015|2014.6|2014.3|118
1719402000000|2024-06-26 11:40:00|2014.7|2014.4|2014.4|2014.1|2014.9|2014.6|2014|2013.7|113
1719402300000|2024-06-26 11:45:00|2014.3|2014|2014.3|2014|2014.8|2014.5|2014|2013.7|197
1719402600000|2024-06-26 11:50:00|2014.5|2014.2|2014.7|2014.4|2014.8|2014.5|2013.5|2013.2|171
1719402900000|2024-06-26 11:55:00|2014.8|2014.5|2015.8|2015.5|2015.8|2015.5|2014.5|2014.2|249
1719403200000|2024-06-26 12:00:00|2015.7|2015.4|2017.1|2016.8|2017.2|2016.9|2015.4|2015.1|519
1719403500000|2024-06-26 12:05:00|2017|2016.7|2016.2|2015.9|2017|2016.7|2015.9|2015.6|189
1719403800000|2024-06-26 12:10:00|2016.1|2015.8|2014.4|2014.1|2016.3|2016|2014.3|2014|231
1719404100000|2024-06-26 12:15:00|2014.3|2014|2015.5|2015.2|2015.9|2015.6|2014.2|2013.9|209
1719404400000|2024-06-26 12:20:00|2015.4|2015.1|2016.4|2016.1|2016.6|2016.3|2015.3|2015|156
1719404700000|2024-06-26 12:25:00|2016.3|2016|2015.1|2014.8|2016.4|2016.1|2014.8|2014.5|118
1719405000000|2024-06-26 12:30:00|2015|2014.7|2014.8|2014.5|2015.1|2014.8|2014.3|2014|243
1719405300000|2024-06-26 12:35:00|2014.6|2014.3|2014.2|2013.9|2014.8|2014.5|2013.7|2013.4|393
1719405600000|2024-06-26 12:40:00|2014.1|2013.8|2015|2014.7|2015|2014.7|2013.7|2013.4|253
1719405900000|2024-06-26 12:45:00|2015.1|2014.8|2013.5|2013.2|2015.1|2014.8|2013.4|2013.1|252
1719406200000|2024-06-26 12:50:00|2013.3|2013|2013.2|2012.9|2013.8|2013.5|2013|2012.7|442
1719406500000|2024-06-26 12:55:00|2013.1|2012.8|2011.7|2011.4|2013.2|2012.9|2011.3|2011|470
1719406800000|2024-06-26 13:00:00|2011.8|2011.5|2010.3|2010|2012.1|2011.8|2010.2|2009.9|843
1719407100000|2024-06-26 13:05:00|2010.4|2010.1|2010.3|2010|2010.5|2010.2|2009.5|2009.2|808
1719407400000|2024-06-26 13:10:00|2010.2|2009.9|2011.9|2011.6|2011.9|2011.6|2009.7|2009.4|582
1719407700000|2024-06-26 13:15:00|2012|2011.7|2012.1|2011.8|2012.2|2011.9|2010.9|2010.6|365
1719408000000|2024-06-26 13:20:00|2012|2011.7|2010.3|2010|2012.1|2011.8|2009.6|2009.3|532
1719408300000|2024-06-26 13:25:00|2010.2|2009.9|2010.5|2010.2|2011.8|2011.5|2009.3|2009|866
1719408600000|2024-06-26 13:30:00|2010.2|2009.9|2012.1|2011.8|2012.1|2011.8|2005.3|2005|7678
1719408900000|2024-06-26 13:35:00|2011.9|2011.6|2011.2|2010.9|2012.2|2011.9|2008.8|2008.5|2741
1719409200000|2024-06-26 13:40:00|2011.6|2011.3|2012.4|2012.1|2013|2012.7|2011|2010.7|2296
1719409500000|2024-06-26 13:45:00|2012.3|2012|2011.3|2011|2012.3|2012|2009.9|2009.6|1557
1719409800000|2024-06-26 13:50:00|2011.5|2011.2|2013.4|2013.1|2013.7|2013.4|2011|2010.7|2042
1719410100000|2024-06-26 13:55:00|2013.5|2013.2|2013.7|2013.4|2015|2014.7|2013|2012.7|1687
1719410400000|2024-06-26 14:00:00|2013.5|2013.2|2014.5|2014.2|2014.7|2014.4|2011.3|2011|1633
1719410700000|2024-06-26 14:05:00|2014.6|2014.3|2013.9|2013.6|2014.7|2014.4|2013.1|2012.8|929
1719411000000|2024-06-26 14:10:00|2014|2013.7|2014.8|2014.5|2015.1|2014.8|2013.6|2013.3|914
1719411300000|2024-06-26 14:15:00|2014.9|2014.6|2015.5|2015.2|2017.6|2017.3|2014.9|2014.6|2407
1719411600000|2024-06-26 14:20:00|2015.7|2015.4|2015.1|2014.8|2016|2015.7|2013.4|2013.1|1578
1719411900000|2024-06-26 14:25:00|2015.2|2014.9|2013.6|2013.3|2016.2|2015.9|2013.4|2013.1|1154
1719412200000|2024-06-26 14:30:00|2013.5|2013.2|2012.3|2012|2014.3|2014|2012|2011.7|1243
1719412500000|2024-06-26 14:35:00|2012.2|2011.9|2010.7|2010.4|2012.4|2012.1|2010.6|2010.3|1258
1719412800000|2024-06-26 14:40:00|2010.6|2010.3|2010.8|2010.5|2011.8|2011.5|2010.3|2010|1115
1719413100000|2024-06-26 14:45:00|2010.7|2010.4|2011.3|2011|2012.9|2012.6|2009.9|2009.6|1485
1719413400000|2024-06-26 14:50:00|2011.4|2011.1|2014.2|2013.9|2014.4|2014.1|2011.3|2011|1156
1719413700000|2024-06-26 14:55:00|2014.1|2013.8|2015.3|2015|2016.4|2016.1|2014|2013.7|1364
1719414000000|2024-06-26 15:00:00|2015.4|2015.1|2014.3|2014|2016.2|2015.9|2013.6|2013.3|963
1719414300000|2024-06-26 15:05:00|2014.2|2013.9|2012.5|2012.2|2014.8|2014.5|2012.5|2012.2|659
1719414600000|2024-06-26 15:10:00|2012.4|2012.1|2010.3|2010|2012.8|2012.5|2009.7|2009.4|1738
1719414900000|2024-06-26 15:15:00|2010.4|2010.1|2014.4|2014.1|2014.4|2014.1|2010|2009.7|986
1719415200000|2024-06-26 15:20:00|2014.5|2014.2|2015.2|2014.9|2016|2015.7|2014.4|2014.1|989
1719415500000|2024-06-26 15:25:00|2015.1|2014.8|2014.9|2014.6|2015.8|2015.5|2014.3|2014|573
1719415800000|2024-06-26 15:30:00|2014.8|2014.5|2014.9|2014.6|2015.4|2015.1|2014.1|2013.8|628
1719416100000|2024-06-26 15:35:00|2014.7|2014.4|2014.5|2014.2|2016|2015.7|2013.7|2013.4|647
1719416400000|2024-06-26 15:40:00|2014.4|2014.1|2016.3|2016|2016.5|2016.2|2013.8|2013.5|831
1719416700000|2024-06-26 15:45:00|2016.4|2016.1|2020.3|2020|2020.4|2020.1|2016.2|2015.9|2005
1719417000000|2024-06-26 15:50:00|2020.4|2020.1|2023.6|2023.3|2023.6|2023.3|2019.9|2019.6|2344
1719417300000|2024-06-26 15:55:00|2023.5|2023.2|2021.5|2021.2|2023.6|2023.3|2020.5|2020.2|1091
1719417600000|2024-06-26 16:00:00|2021.6|2021.3|2020.2|2019.9|2021.6|2021.3|2019.7|2019.4|903
1719417900000|2024-06-26 16:05:00|2020.4|2020.1|2019.4|2019.1|2020.8|2020.5|2019|2018.7|1179
1719418200000|2024-06-26 16:10:00|2019.3|2019|2017.6|2017.3|2019.6|2019.3|2016.8|2016.5|1161
1719418500000|2024-06-26 16:15:00|2017.7|2017.4|2018.8|2018.5|2019.3|2019|2017.3|2017|584
1719418800000|2024-06-26 16:20:00|2018.7|2018.4|2017.2|2016.9|2019.3|2019|2017.2|2016.9|483
1719419100000|2024-06-26 16:25:00|2017.3|2017|2018.1|2017.8|2019.2|2018.9|2016.9|2016.6|731
1719419400000|2024-06-26 16:30:00|2018|2017.7|2018.1|2017.8|2018.3|2018|2017|2016.7|514
1719419700000|2024-06-26 16:35:00|2018|2017.7|2016.5|2016.2|2018.6|2018.3|2016.1|2015.8|774
1719420000000|2024-06-26 16:40:00|2016.4|2016.1|2016.6|2016.3|2017.3|2017|2015.9|2015.6|720
1719420300000|2024-06-26 16:45:00|2016.7|2016.4|2015.6|2015.3|2017.2|2016.9|2015.1|2014.8|625
1719420600000|2024-06-26 16:50:00|2015.5|2015.2|2016.6|2016.3|2017.4|2017.1|2015.5|2015.2|471
1719420900000|2024-06-26 16:55:00|2016.5|2016.2|2016.4|2016.1|2017.2|2016.9|2016.2|2015.9|398
1719421200000|2024-06-26 17:00:00|2016.2|2015.9|2016|2015.7|2016.3|2016|2014.8|2014.5|664
1719421500000|2024-06-26 17:05:00|2016.1|2015.8|2014.9|2014.6|2016.4|2016.1|2014|2013.7|596
1719421800000|2024-06-26 17:10:00|2015.2|2014.9|2015.6|2015.3|2016.9|2016.6|2015.1|2014.8|536
1719422100000|2024-06-26 17:15:00|2015.5|2015.2|2013.3|2013|2015.6|2015.3|2013.3|2013|646
1719422400000|2024-06-26 17:20:00|2013|2012.7|2012.5|2012.2|2014.7|2014.4|2011.9|2011.6|1571
1719422700000|2024-06-26 17:25:00|2012.6|2012.3|2013.7|2013.4|2013.9|2013.6|2012.2|2011.9|627
1719423000000|2024-06-26 17:30:00|2013.6|2013.3|2013.9|2013.6|2013.9|2013.6|2012.6|2012.3|373
1719423300000|2024-06-26 17:35:00|2013.8|2013.5|2013.1|2012.8|2014.1|2013.8|2012.6|2012.3|330
1719423600000|2024-06-26 17:40:00|2013.2|2012.9|2012.5|2012.2|2013.2|2012.9|2011.6|2011.3|432
1719423900000|2024-06-26 17:45:00|2012.4|2012.1|2011.6|2011.3|2012.6|2012.3|2011.4|2011.1|485
1719424200000|2024-06-26 17:50:00|2011.5|2011.2|2012.1|2011.8|2012.3|2012|2011.2|2010.9|525
1719424500000|2024-06-26 17:55:00|2012|2011.7|2013.2|2012.9|2013.6|2013.3|2012|2011.7|632
1719424800000|2024-06-26 18:00:00|2013.1|2012.8|2012.3|2012|2013.1|2012.8|2011.5|2011.2|600
1719425100000|2024-06-26 18:05:00|2012.2|2011.9|2012.5|2012.2|2012.6|2012.3|2011.4|2011.1|340
1719425400000|2024-06-26 18:10:00|2012.4|2012.1|2012.4|2012.1|2012.9|2012.6|2011.7|2011.4|493
1719425700000|2024-06-26 18:15:00|2012.5|2012.2|2012.6|2012.3|2012.8|2012.5|2012.3|2012|354
1719426000000|2024-06-26 18:20:00|2012.5|2012.2|2013.5|2013.2|2013.7|2013.4|2012.1|2011.8|530
1719426300000|2024-06-26 18:25:00|2013.4|2013.1|2013.3|2013|2013.6|2013.3|2012.7|2012.4|991
1719426600000|2024-06-26 18:30:00|2013.4|2013.1|2013.3|2013|2013.6|2013.3|2012.6|2012.3|604
1719426900000|2024-06-26 18:35:00|2013.4|2013.1|2012.7|2012.4|2013.4|2013.1|2012.1|2011.8|404
1719427200000|2024-06-26 18:40:00|2012.8|2012.5|2014|2013.7|2014.3|2014|2012.5|2012.2|572
1719427500000|2024-06-26 18:45:00|2014.1|2013.8|2015.9|2015.6|2016.2|2015.9|2013.8|2013.5|806
1719427800000|2024-06-26 18:50:00|2015.8|2015.5|2015.7|2015.4|2016.2|2015.9|2015.2|2014.9|625
1719428100000|2024-06-26 18:55:00|2015.8|2015.5|2014.4|2014.1|2015.8|2015.5|2014.1|2013.8|699
1719428400000|2024-06-26 19:00:00|2014.3|2014|2014|2013.7|2014.5|2014.2|2012.6|2012.3|929
1719428700000|2024-06-26 19:05:00|2013.9|2013.6|2013.9|2013.6|2014.4|2014.1|2013.2|2012.9|615
1719429000000|2024-06-26 19:10:00|2014|2013.7|2013.1|2012.8|2014|2013.7|2013|2012.7|817
1719429300000|2024-06-26 19:15:00|2013.2|2012.9|2013.2|2012.9|2013.6|2013.3|2013.1|2012.8|459
1719429600000|2024-06-26 19:20:00|2013.1|2012.8|2013.7|2013.4|2013.7|2013.4|2012.8|2012.5|511
1719429900000|2024-06-26 19:25:00|2013.8|2013.5|2013.7|2013.4|2014|2013.7|2013.5|2013.2|607
1719430200000|2024-06-26 19:30:00|2013.8|2013.5|2014.6|2014.3|2014.8|2014.5|2013.4|2013.1|695
1719430500000|2024-06-26 19:35:00|2014.7|2014.4|2015|2014.7|2015.1|2014.8|2014.2|2013.9|1125
1719430800000|2024-06-26 19:40:00|2015.1|2014.8|2015.8|2015.5|2015.9|2015.6|2014.7|2014.4|1173
1719431100000|2024-06-26 19:45:00|2015.7|2015.4|2015.4|2015.1|2016.1|2015.8|2015.3|2015|1241
1719431400000|2024-06-26 19:50:00|2015.5|2015.2|2018.8|2018.5|2019.3|2019|2015.3|2015|2597
1719431700000|2024-06-26 19:55:00|2018.7|2018.4|2018.9|2018.6|2020.3|2020|2018.1|2017.8|13361
1719432000000|2024-06-26 20:00:00|2018.8|2018.5|2017.2|2016.9|2018.9|2018.6|2015.1|2014.8|5466
1719432300000|2024-06-26 20:05:00|2017.1|2016.8|2018.3|2018|2019.4|2019.1|2017|2016.7|1044
1719432600000|2024-06-26 20:10:00|2018.2|2017.9|2017.4|2017.1|2018.3|2018|2017.2|2016.9|479
1719432900000|2024-06-26 20:15:00|2017.5|2017.2|2017.6|2017.3|2018.3|2018|2017.4|2017.1|618
1719433200000|2024-06-26 20:20:00|2017.7|2017.4|2017|2016.7|2018.4|2018.1|2017|2016.7|387
1719433500000|2024-06-26 20:25:00|2016.9|2016.6|2017|2016.7|2017.3|2017|2016.7|2016.4|466
1719433800000|2024-06-26 20:30:00|2017.1|2016.8|2016.5|2016.2|2017.2|2016.9|2016.5|2016.2|220
1719434100000|2024-06-26 20:35:00|2016.6|2016.3|2016|2015.7|2016.8|2016.5|2015.8|2015.5|315
1719434400000|2024-06-26 20:40:00|2016.2|2015.9|2016.1|2015.8|2016.8|2016.5|2015.9|2015.6|176
1719434700000|2024-06-26 20:45:00|2016|2015.7|2015.9|2015.6|2016.1|2015.8|2015.4|2015.1|94
1719435000000|2024-06-26 20:50:00|2016|2015.7|2016.1|2015.8|2016.2|2015.9|2015.6|2015.3|91
1719435300000|2024-06-26 20:55:00|2016|2015.7|2017.2|2016.4|2017.2|2016.5|2015.8|2015.5|74
1719435600000|2024-06-26 21:00:00|2017.1|2016.3|2017.3|2016.5|2017.3|2016.5|2016.9|2016.1|0
1719435900000|2024-06-26 21:05:00|2017.4|2016.6|2017.2|2016.4|2017.6|2016.8|2017.2|2016.4|0
1719436200000|2024-06-26 21:10:00|2017.5|2016.7|2017|2016.2|2017.5|2016.7|2016.9|2016.1|0
1719436800000|2024-06-26 21:20:00|2016.8|2016|2017.1|2016.3|2017.2|2016.4|2016.8|2016|0
1719437100000|2024-06-26 21:25:00|2017.2|2016.4|2017|2016.2|2017.2|2016.4|2016.8|2016|0
1719437400000|2024-06-26 21:30:00|2017.1|2016.3|2017|2016.2|2017.3|2016.5|2017|2016.2|0
1719438000000|2024-06-26 21:40:00|2016.9|2016.1|2017|2016.2|2017|2016.2|2016.9|2016.1|0
1719438300000|2024-06-26 21:45:00|2016.9|2016.1|2017|2016.2|2017|2016.2|2016.9|2016.1|0
1719438600000|2024-06-26 21:50:00|2017.1|2016.3|2016.9|2016.1|2017.2|2016.4|2016.9|2016.1|0
1719438900000|2024-06-26 21:55:00|2017|2016.2|2017|2016.2|2017.1|2016.3|2016.9|2016.1|0
1719439200000|2024-06-26 22:00:00|2017.3|2017|2016.2|2015.9|2018.6|2018.3|2016|2015.7|152
1719439500000|2024-06-26 22:05:00|2016.3|2016|2016.1|2015.8|2016.7|2016.4|2016.1|2015.8|39
1719439800000|2024-06-26 22:10:00|2016|2015.7|2015.8|2015.5|2016.8|2016.5|2015.7|2015.4|80
1719440100000|2024-06-26 22:15:00|2015.9|2015.6|2016.1|2015.8|2016.1|2015.8|2015.8|2015.5|41
1719440400000|2024-06-26 22:20:00|2016|2015.7|2015.4|2015.1|2016.1|2015.8|2015.2|2014.9|67
1719440700000|2024-06-26 22:25:00|2015.3|2015|2015.1|2014.8|2016|2015.7|2015.1|2014.8|44
1719441000000|2024-06-26 22:30:00|2015.2|2014.9|2016.1|2015.8|2016.3|2016|2015.2|2014.9|61
1719441300000|2024-06-26 22:35:00|2016|2015.7|2015.4|2015.1|2016|2015.7|2015.3|2015|19
1719441600000|2024-06-26 22:40:00|2015.5|2015.2|2014.5|2014.2|2015.5|2015.2|2014.1|2013.8|144
1719441900000|2024-06-26 22:45:00|2014.4|2014.1|2015.1|2014.8|2015.3|2015|2014.4|2014.1|29
1719442200000|2024-06-26 22:50:00|2015.3|2015|2015.2|2014.9|2015.3|2015|2014.9|2014.6|8
1719442500000|2024-06-26 22:55:00|2015.1|2014.8|2015.2|2014.9|2015.4|2015.1|2014.9|2014.6|51
1719442800000|2024-06-26 23:00:00|2015.1|2014.8|2013.9|2013.6|2015.2|2014.9|2013.8|2013.5|60
1719443100000|2024-06-26 23:05:00|2013.8|2013.5|2013.3|2013|2014|2013.7|2013|2012.7|134
1719443400000|2024-06-26 23:10:00|2013.4|2013.1|2013.2|2012.9|2013.5|2013.2|2013.1|2012.8|51
1719443700000|2024-06-26 23:15:00|2013.1|2012.8|2012.3|2012|2013.5|2013.2|2012.2|2011.9|93
1719444000000|2024-06-26 23:20:00|2012.4|2012.1|2011.8|2011.5|2012.4|2012.1|2011.6|2011.3|72
1719444300000|2024-06-26 23:25:00|2011.7|2011.4|2012.1|2011.8|2012.1|2011.8|2011.7|2011.4|31
1719444600000|2024-06-26 23:30:00|2012|2011.7|2011.9|2011.6|2012.1|2011.8|2011.9|2011.6|20
1719444900000|2024-06-26 23:35:00|2011.8|2011.5|2012.4|2012.1|2012.5|2012.2|2011.7|2011.4|45
1719445200000|2024-06-26 23:40:00|2012.3|2012|2012.5|2012.2|2012.5|2012.2|2011.8|2011.5|31
1719445500000|2024-06-26 23:45:00|2012.4|2012.1|2012.9|2012.6|2012.9|2012.6|2012.4|2012.1|34
1719445800000|2024-06-26 23:50:00|2012.8|2012.5|2012.3|2012|2013|2012.7|2012.3|2012|39
1719446100000|2024-06-26 23:55:00|2012.4|2012.1|2012.6|2012.3|2012.6|2012.3|2012.4|2012.1|27
1719446400000|2024-06-27 00:00:00|2012.4|2012.1|2013.1|2012.8|2013.2|2012.9|2011.9|2011.6|83
1719446700000|2024-06-27 00:05:00|2013|2012.7|2012.4|2012.1|2013.1|2012.8|2012.2|2011.9|33
1719447000000|2024-06-27 00:10:00|2012.2|2011.9|2011.8|2011.5|2012.2|2011.9|2011.7|2011.4|52
1719447300000|2024-06-27 00:15:00|2011.9|2011.6|2011.3|2011|2012|2011.7|2011.1|2010.8|77
1719447600000|2024-06-27 00:20:00|2011.4|2011.1|2011.2|2010.9|2011.6|2011.3|2010.8|2010.5|68
1719447900000|2024-06-27 00:25:00|2011.1|2010.8|2011.2|2010.9|2011.3|2011|2010.7|2010.4|35
1719448200000|2024-06-27 00:30:00|2011.3|2011|2011.1|2010.8|2011.3|2011|2010.8|2010.5|16
1719448500000|2024-06-27 00:35:00|2011|2010.7|2010.2|2009.9|2011.2|2010.9|2010.1|2009.8|115
1719448800000|2024-06-27 00:40:00|2010.1|2009.8|2011.2|2010.9|2011.3|2011|2010|2009.7|61
1719449100000|2024-06-27 00:45:00|2011.1|2010.8|2010.3|2010|2011.1|2010.8|2009.5|2009.2|101
1719449400000|2024-06-27 00:50:00|2010.2|2009.9|2010.4|2010.1|2010.8|2010.5|2009.7|2009.4|125
1719449700000|2024-06-27 00:55:00|2010.5|2010.2|2010.9|2010.6|2011|2010.7|2010.1|2009.8|16
1719450000000|2024-06-27 01:00:00|2011|2010.7|2011.1|2010.8|2011.6|2011.3|2010.8|2010.5|47
1719450300000|2024-06-27 01:05:00|2011.2|2010.9|2011.4|2011.1|2011.6|2011.3|2011.1|2010.8|26
1719450600000|2024-06-27 01:10:00|2011.3|2011|2011.7|2011.4|2011.8|2011.5|2011.3|2011|43
1719450900000|2024-06-27 01:15:00|2011.6|2011.3|2011.5|2011.2|2011.8|2011.5|2011.3|2011|16
1719451200000|2024-06-27 01:20:00|2011.6|2011.3|2011.2|2010.9|2011.6|2011.3|2010.8|2010.5|23
1719451500000|2024-06-27 01:25:00|2011.1|2010.8|2012.3|2012|2012.7|2012.4|2011.1|2010.8|60
1719451800000|2024-06-27 01:30:00|2012.4|2012.1|2012.9|2012.6|2013|2012.7|2012.4|2012.1|33
1719452100000|2024-06-27 01:35:00|2012.8|2012.5|2012.9|2012.6|2013.1|2012.8|2012.6|2012.3|62
1719452400000|2024-06-27 01:40:00|2012.8|2012.5|2012.7|2012.4|2012.9|2012.6|2012.7|2012.4|13
1719452700000|2024-06-27 01:45:00|2012.8|2012.5|2012.9|2012.6|2013.3|2013|2012.8|2012.5|11
1719453000000|2024-06-27 01:50:00|2012.8|2012.5|2013.4|2013.1|2013.4|2013.1|2012.8|2012.5|15
1719453300000|2024-06-27 01:55:00|2013.3|2013|2013.6|2013.3|2013.7|2013.4|2013.3|2013|17
1719453600000|2024-06-27 02:00:00|2013.7|2013.4|2014.2|2013.9|2014.3|2014|2013.6|2013.3|47
1719453900000|2024-06-27 02:05:00|2014.1|2013.8|2014.1|2013.8|2014.2|2013.9|2013.8|2013.5|49
1719454200000|2024-06-27 02:10:00|2014.2|2013.9|2014.8|2014.5|2014.8|2014.5|2014.1|2013.8|160
1719454500000|2024-06-27 02:15:00|2014.6|2014.3|2014.5|2014.2|2014.8|2014.5|2014.4|2014.1|78
1719454800000|2024-06-27 02:20:00|2014.4|2014.1|2014.5|2014.2|2014.6|2014.3|2014.2|2013.9|39
1719455100000|2024-06-27 02:25:00|2014.6|2014.3|2014.5|2014.2|2014.6|2014.3|2014.4|2014.1|8
1719455400000|2024-06-27 02:30:00|2014.2|2013.9|2014.2|2013.9|2014.3|2014|2013.9|2013.6|19
1719455700000|2024-06-27 02:35:00|2014.1|2013.8|2013.7|2013.4|2014.2|2013.9|2013.7|2013.4|2
1719456000000|2024-06-27 02:40:00|2013.5|2013.2|2013.6|2013.3|2013.7|2013.4|2013.5|2013.2|6
1719456300000|2024-06-27 02:45:00|2013.5|2013.2|2014.1|2013.8|2014.2|2013.9|2013.4|2013.1|18
1719456600000|2024-06-27 02:50:00|2014.2|2013.9|2013.6|2013.3|2014.4|2014.1|2013.5|2013.2|16
1719456900000|2024-06-27 02:55:00|2013.4|2013.1|2013.5|2013.2|2013.6|2013.3|2013.3|2013|6
1719457200000|2024-06-27 03:00:00|2013.6|2013.3|2013.3|2013|2013.6|2013.3|2013.2|2012.9|3
1719457500000|2024-06-27 03:05:00|2013.2|2012.9|2013.3|2013|2013.5|2013.2|2013.2|2012.9|3
1719457800000|2024-06-27 03:10:00|2013.2|2012.9|2013|2012.7|2013.4|2013.1|2012.9|2012.6|14
1719458100000|2024-06-27 03:15:00|2013.1|2012.8|2013.2|2012.9|2013.2|2012.9|2013|2012.7|1
1719458400000|2024-06-27 03:20:00|2013.3|2013|2013.4|2013.1|2013.4|2013.1|2013.2|2012.9|3
1719458700000|2024-06-27 03:25:00|2013.5|2013.2|2013.8|2013.5|2013.8|2013.5|2013.4|2013.1|5
1719459000000|2024-06-27 03:30:00|2013.9|2013.6|2014.1|2013.8|2014.2|2013.9|2013.8|2013.5|12
1719459300000|2024-06-27 03:35:00|2014|2013.7|2013.8|2013.5|2014|2013.7|2013.8|2013.5|6
1719459600000|2024-06-27 03:40:00|2013.9|2013.6|2014.2|2013.9|2014.2|2013.9|2013.8|2013.5|80
1719459900000|2024-06-27 03:45:00|2014.3|2014|2014|2013.7|2014.3|2014|2013.8|2013.5|22
1719460200000|2024-06-27 03:50:00|2014.1|2013.8|2013.9|2013.6|2014.1|2013.8|2013.9|2013.6|4
1719460500000|2024-06-27 03:55:00|2013.8|2013.5|2013.2|2012.9|2013.8|2013.5|2013|2012.7|8
1719460800000|2024-06-27 04:00:00|2013.1|2012.8|2013.5|2013.2|2013.7|2013.4|2013.1|2012.8|9
1719461100000|2024-06-27 04:05:00|2013.4|2013.1|2013.4|2013.1|2013.5|2013.2|2013.3|2013|2
1719461400000|2024-06-27 04:10:00|2013.3|2013|2013.4|2013.1|2013.4|2013.1|2013.1|2012.8|11
1719461700000|2024-06-27 04:15:00|2013.5|2013.2|2013.9|2013.6|2013.9|2013.6|2013.5|2013.2|5
1719462000000|2024-06-27 04:20:00|2014|2013.7|2014.2|2013.9|2014.5|2014.2|2014|2013.7|32
1719462300000|2024-06-27 04:25:00|2014.4|2014.1|2014.5|2014.2|2014.5|2014.2|2014.4|2014.1|7
1719462600000|2024-06-27 04:30:00|2014.4|2014.1|2014.5|2014.2|2014.5|2014.2|2014.4|2014.1|25
1719462900000|2024-06-27 04:35:00|2014.4|2014.1|2014.5|2014.2|2014.6|2014.3|2014.4|2014.1|26
1719463200000|2024-06-27 04:40:00|2014.6|2014.3|2014.6|2014.3|2014.7|2014.4|2014.5|2014.2|22
1719463500000|2024-06-27 04:45:00|2014.7|2014.4|2015.1|2014.8|2015.2|2014.9|2014.7|2014.4|47
1719463800000|2024-06-27 04:50:00|2015|2014.7|2015.6|2015.3|2015.6|2015.3|2015|2014.7|37
1719464100000|2024-06-27 04:55:00|2015.7|2015.4|2015.9|2015.6|2016|2015.7|2015.5|2015.2|18
1719464400000|2024-06-27 05:00:00|2015.8|2015.5|2015.9|2015.6|2015.9|2015.6|2015.6|2015.3|23
1719464700000|2024-06-27 05:05:00|2015.8|2015.5|2015.8|2015.5|2016|2015.7|2015.7|2015.4|21
1719465000000|2024-06-27 05:10:00|2015.7|2015.4|2015.8|2015.5|2015.9|2015.6|2015.7|2015.4|14
1719465300000|2024-06-27 05:15:00|2015.7|2015.4|2015.9|2015.6|2016|2015.7|2015.6|2015.3|31
1719465600000|2024-06-27 05:20:00|2016|2015.7|2015.8|2015.5|2016|2015.7|2015.6|2015.3|36
1719465900000|2024-06-27 05:25:00|2015.7|2015.4|2015.9|2015.6|2015.9|2015.6|2015.6|2015.3|14
1719466200000|2024-06-27 05:30:00|2016.1|2015.8|2016.8|2016.5|2016.8|2016.5|2016.1|2015.8|44
1719466500000|2024-06-27 05:35:00|2016.7|2016.4|2016.9|2016.6|2017|2016.7|2016.7|2016.4|21
1719466800000|2024-06-27 05:40:00|2017|2016.7|2017.4|2017.1|2017.5|2017.2|2017|2016.7|29
1719467100000|2024-06-27 05:45:00|2017.3|2017|2017.3|2017|2017.4|2017.1|2017.1|2016.8|6
1719467400000|2024-06-27 05:50:00|2017.4|2017.1|2017.3|2017|2017.5|2017.2|2017.1|2016.8|18
1719467700000|2024-06-27 05:55:00|2017.2|2016.9|2017|2016.7|2017.4|2017.1|2016.9|2016.6|12
1719468000000|2024-06-27 06:00:00|2017.1|2016.8|2017.8|2017.5|2018|2017.7|2017.1|2016.8|126
1719468300000|2024-06-27 06:05:00|2017.9|2017.6|2018|2017.7|2018|2017.7|2017.4|2017.1|68
1719468600000|2024-06-27 06:10:00|2017.8|2017.5|2018.3|2018|2018.4|2018.1|2017.8|2017.5|76
1719468900000|2024-06-27 06:15:00|2018.2|2017.9|2018|2017.7|2018.5|2018.2|2018|2017.7|99
1719469200000|2024-06-27 06:20:00|2018.1|2017.8|2018.5|2018.2|2019|2018.7|2018.1|2017.8|114
1719469500000|2024-06-27 06:25:00|2018.6|2018.3|2018.6|2018.3|2018.7|2018.4|2017.9|2017.6|80
1719469800000|2024-06-27 06:30:00|2018.5|2018.2|2018.4|2018.1|2018.6|2018.3|2018.3|2018|62
1719470100000|2024-06-27 06:35:00|2018.3|2018|2017.4|2017.1|2018.3|2018|2017.4|2017.1|48
1719470400000|2024-06-27 06:40:00|2017.3|2017|2017.7|2017.4|2017.7|2017.4|2017.1|2016.8|57
1719470700000|2024-06-27 06:45:00|2017.8|2017.5|2017.8|2017.5|2018|2017.7|2017.4|2017.1|32
1719471000000|2024-06-27 06:50:00|2017.9|2017.6|2017.8|2017.5|2018.1|2017.8|2017.7|2017.4|22
1719471300000|2024-06-27 06:55:00|2017.7|2017.4|2017.4|2017.1|2018.3|2018|2017.2|2016.9|56
1719471600000|2024-06-27 07:00:00|2017.7|2017.4|2018.1|2017.8|2018.7|2018.4|2017.6|2017.3|95
1719471900000|2024-06-27 07:05:00|2018.2|2017.9|2019.2|2018.9|2019.2|2018.9|2017.4|2017.1|118
1719472200000|2024-06-27 07:10:00|2019.1|2018.8|2020|2019.7|2020|2019.7|2019|2018.7|141
1719472500000|2024-06-27 07:15:00|2019.9|2019.6|2020.1|2019.8|2020.3|2020|2019.2|2018.9|95
1719472800000|2024-06-27 07:20:00|2020.2|2019.9|2020|2019.7|2020.4|2020.1|2019.5|2019.2|92
1719473100000|2024-06-27 07:25:00|2019.9|2019.6|2020.3|2020|2020.4|2020.1|2019.6|2019.3|39
1719473400000|2024-06-27 07:30:00|2020.4|2020.1|2019.4|2019.1|2020.6|2020.3|2019.2|2018.9|53
1719473700000|2024-06-27 07:35:00|2019.3|2019|2019.3|2019|2019.7|2019.4|2018.9|2018.6|43
1719474000000|2024-06-27 07:40:00|2019.2|2018.9|2018.8|2018.5|2019.5|2019.2|2018.5|2018.2|35
1719474300000|2024-06-27 07:45:00|2018.7|2018.4|2018.6|2018.3|2019|2018.7|2018.4|2018.1|54
1719474600000|2024-06-27 07:50:00|2018.7|2018.4|2018.2|2017.9|2018.8|2018.5|2018.2|2017.9|48
1719474900000|2024-06-27 07:55:00|2018.3|2018|2017.7|2017.4|2018.8|2018.5|2017.7|2017.4|32
1719475200000|2024-06-27 08:00:00|2017.8|2017.5|2017.9|2017.6|2018.7|2018.4|2017.3|2017|146
1719475500000|2024-06-27 08:05:00|2018|2017.7|2017.1|2016.8|2018.3|2018|2017|2016.7|124
1719475800000|2024-06-27 08:10:00|2017|2016.7|2016.8|2016.5|2017.4|2017.1|2016.5|2016.2|91
1719476100000|2024-06-27 08:15:00|2016.7|2016.4|2016.3|2016|2016.9|2016.6|2016.2|2015.9|51
1719476400000|2024-06-27 08:20:00|2016.4|2016.1|2015.6|2015.3|2016.9|2016.6|2015.5|2015.2|69
1719476700000|2024-06-27 08:25:00|2015.5|2015.2|2014.8|2014.5|2015.6|2015.3|2014.4|2014.1|78
1719477000000|2024-06-27 08:30:00|2014.7|2014.4|2015.2|2014.9|2015.7|2015.4|2014.6|2014.3|58
1719477300000|2024-06-27 08:35:00|2015.1|2014.8|2014.6|2014.3|2015.2|2014.9|2014.4|2014.1|73
1719477600000|2024-06-27 08:40:00|2014.5|2014.2|2014.5|2014.2|2015.3|2015|2014.4|2014.1|59
1719477900000|2024-06-27 08:45:00|2014.6|2014.3|2015.3|2015|2015.5|2015.2|2014.4|2014.1|49
1719478200000|2024-06-27 08:50:00|2015.1|2014.8|2015.6|2015.3|2015.7|2015.4|2014.5|2014.2|100
1719478500000|2024-06-27 08:55:00|2015.5|2015.2|2015.4|2015.1|2015.7|2015.4|2015|2014.7|40
1719478800000|2024-06-27 09:00:00|2015.3|2015|2015.6|2015.3|2015.8|2015.5|2015|2014.7|71
1719479100000|2024-06-27 09:05:00|2015.7|2015.4|2015.4|2015.1|2015.7|2015.4|2014.7|2014.4|72
1719479400000|2024-06-27 09:10:00|2015.3|2015|2015.9|2015.6|2016.2|2015.9|2015.2|2014.9|56
1719479700000|2024-06-27 09:15:00|2016|2015.7|2017.5|2017.2|2017.6|2017.3|2015.6|2015.3|103
1719480000000|2024-06-27 09:20:00|2017.3|2017|2016.4|2016.1|2017.3|2017|2016.3|2016|53
1719480300000|2024-06-27 09:25:00|2016.3|2016|2016.2|2015.9|2016.5|2016.2|2016|2015.7|48
1719480600000|2024-06-27 09:30:00|2016|2015.7|2015.4|2015.1|2016.3|2016|2015.3|2015|57
1719480900000|2024-06-27 09:35:00|2015.3|2015|2015.8|2015.5|2016.3|2016|2015.3|2015|69
1719481200000|2024-06-27 09:40:00|2015.6|2015.3|2015.6|2015.3|2015.9|2015.6|2015.3|2015|38
1719481500000|2024-06-27 09:45:00|2015.7|2015.4|2016.4|2016.1|2016.4|2016.1|2015.6|2015.3|78
1719481800000|2024-06-27 09:50:00|2016.3|2016|2016.1|2015.8|2016.4|2016.1|2016|2015.7|15
1719482100000|2024-06-27 09:55:00|2016|2015.7|2015.9|2015.6|2016.4|2016.1|2015.9|2015.6|14
1719482400000|2024-06-27 10:00:00|2016|2015.7|2016.1|2015.8|2016.6|2016.3|2015.9|2015.6|27
1719482700000|2024-06-27 10:05:00|2016.2|2015.9|2016.5|2016.2|2016.8|2016.5|2016.2|2015.9|27
1719483000000|2024-06-27 10:10:00|2016.4|2016.1|2016.6|2016.3|2016.6|2016.3|2016.1|2015.8|61
1719483300000|2024-06-27 10:15:00|2016.7|2016.4|2016.7|2016.4|2017.3|2017|2016.4|2016.1|56
1719483600000|2024-06-27 10:20:00|2016.5|2016.2|2016.4|2016.1|2016.6|2016.3|2016.1|2015.8|50
1719483900000|2024-06-27 10:25:00|2016.3|2016|2016.4|2016.1|2016.6|2016.3|2016.2|2015.9|70
1719484200000|2024-06-27 10:30:00|2016.5|2016.2|2016.7|2016.4|2016.9|2016.6|2016.2|2015.9|51
1719484500000|2024-06-27 10:35:00|2016.6|2016.3|2017|2016.7|2017.1|2016.8|2016.6|2016.3|8
1719484800000|2024-06-27 10:40:00|2016.8|2016.5|2017.4|2017.1|2017.4|2017.1|2016.8|2016.5|36
1719485100000|2024-06-27 10:45:00|2017.5|2017.2|2016.7|2016.4|2017.5|2017.2|2016.6|2016.3|34
1719485400000|2024-06-27 10:50:00|2016.6|2016.3|2016.4|2016.1|2016.6|2016.3|2015.9|2015.6|30
1719485700000|2024-06-27 10:55:00|2016.5|2016.2|2016.5|2016.2|2016.5|2016.2|2016.3|2016|22
1719486000000|2024-06-27 11:00:00|2016.6|2016.3|2016.5|2016.2|2016.7|2016.4|2016.1|2015.8|66
1719486300000|2024-06-27 11:05:00|2016.4|2016.1|2016|2015.7|2016.4|2016.1|2015.7|2015.4|34
1719486600000|2024-06-27 11:10:00|2015.9|2015.6|2015.5|2015.2|2016.3|2016|2015.1|2014.8|67
1719486900000|2024-06-27 11:15:00|2015.6|2015.3|2015.2|2014.9|2016.1|2015.8|2015.2|2014.9|69
1719487200000|2024-06-27 11:20:00|2015.3|2015|2015.4|2015.1|2015.4|2015.1|2015|2014.7|41
1719487500000|2024-06-27 11:25:00|2015.3|2015|2016.1|2015.8|2016.1|2015.8|2015.3|2015|35
1719487800000|2024-06-27 11:30:00|2016|2015.7|2017.4|2017.1|2017.5|2017.2|2016|2015.7|91
1719488100000|2024-06-27 11:35:00|2017.3|2017|2016.5|2016.2|2017.3|2017|2016.5|2016.2|102
1719488400000|2024-06-27 11:40:00|2016.4|2016.1|2016.5|2016.2|2016.8|2016.5|2016.2|2015.9|100
1719488700000|2024-06-27 11:45:00|2016.6|2016.3|2017|2016.7|2017.3|2017|2016.4|2016.1|82
1719489000000|2024-06-27 11:50:00|2016.9|2016.6|2016.5|2016.2|2017.2|2016.9|2016.5|2016.2|70
1719489300000|2024-06-27 11:55:00|2016.6|2016.3|2016.3|2016|2016.7|2016.4|2016.2|2015.9|56
1719489600000|2024-06-27 12:00:00|2016.2|2015.9|2015.2|2014.9|2016.6|2016.3|2014.7|2014.4|181
1719489900000|2024-06-27 12:05:00|2015.1|2014.8|2016|2015.7|2016|2015.7|2015|2014.7|131
1719490200000|2024-06-27 12:10:00|2016.1|2015.8|2016.8|2016.5|2017.1|2016.8|2016.1|2015.8|93
1719490500000|2024-06-27 12:15:00|2016.7|2016.4|2018.4|2018.1|2018.4|2018.1|2016.7|2016.4|188
1719490800000|2024-06-27 12:20:00|2018.2|2017.9|2018.4|2018.1|2018.6|2018.3|2017.8|2017.5|159
1719491100000|2024-06-27 12:25:00|2018.3|2018|2018.2|2017.9|2018.9|2018.6|2017.8|2017.5|260
1719491400000|2024-06-27 12:30:00|2018.4|2018.1|2022.7|2022.4|2022.9|2022.6|2015.7|2015.4|2234
1719491700000|2024-06-27 12:35:00|2022.4|2022.1|2022.3|2022|2024|2023.7|2020.3|2020|766
1719492000000|2024-06-27 12:40:00|2022.2|2021.9|2024.8|2024.5|2024.8|2024.5|2022.1|2021.8|670
1719492300000|2024-06-27 12:45:00|2024.9|2024.6|2022.6|2022.3|2024.9|2024.6|2022.5|2022.2|579
1719492600000|2024-06-27 12:50:00|2022.5|2022.2|2024.4|2024.1|2025.3|2025|2022.5|2022.2|372
1719492900000|2024-06-27 12:55:00|2024.5|2024.2|2026.5|2026.2|2026.9|2026.6|2024.5|2024.2|721
1719493200000|2024-06-27 13:00:00|2026.4|2026.1|2027.7|2027.4|2028|2027.7|2025.7|2025.4|1067
1719493500000|2024-06-27 13:05:00|2027.6|2027.3|2027.3|2027|2027.9|2027.6|2026.6|2026.3|359
1719493800000|2024-06-27 13:10:00|2027.4|2027.1|2025.6|2025.3|2027.6|2027.3|2025.4|2025.1|422
1719494100000|2024-06-27 13:15:00|2025.7|2025.4|2023.6|2023.3|2025.7|2025.4|2023.2|2022.9|453
1719494400000|2024-06-27 13:20:00|2023.7|2023.4|2023.6|2023.3|2024.4|2024.1|2023|2022.7|496
1719494700000|2024-06-27 13:25:00|2023.7|2023.4|2024.4|2024.1|2026.1|2025.8|2023.1|2022.8|1396
1719495000000|2024-06-27 13:30:00|2024.5|2024.2|2019.7|2019.4|2024.5|2024.2|2017.4|2017.1|6824
1719495300000|2024-06-27 13:35:00|2019.8|2019.5|2020.3|2020|2021.9|2021.6|2018.5|2018.2|3379
1719495600000|2024-06-27 13:40:00|2020.5|2020.2|2029|2028.7|2029.1|2028.8|2019.5|2019.2|3994
1719495900000|2024-06-27 13:45:00|2028.8|2028.5|2028.5|2028.2|2032|2031.7|2026.3|2026|3578
1719496200000|2024-06-27 13:50:00|2028.6|2028.3|2026.9|2026.6|2028.9|2028.6|2021.4|2021.1|5253
1719496500000|2024-06-27 13:55:00|2026.8|2026.5|2029.1|2028.8|2029.6|2029.3|2026.1|2025.8|1949
1719496800000|2024-06-27 14:00:00|2029|2028.7|2028|2027.7|2032.7|2032.4|2027.4|2027.1|2584
1719497100000|2024-06-27 14:05:00|2027.8|2027.5|2026.7|2026.4|2028.8|2028.5|2025.1|2024.8|2091
1719497400000|2024-06-27 14:10:00|2026.6|2026.3|2030.2|2029.9|2030.3|2030|2026.4|2026.1|1247
1719497700000|2024-06-27 14:15:00|2030|2029.7|2026.2|2025.9|2030.3|2030|2025.7|2025.4|1163
1719498000000|2024-06-27 14:20:00|2026.1|2025.8|2025.5|2025.2|2026.4|2026.1|2024.5|2024.2|1044
1719498300000|2024-06-27 14:25:00|2025.6|2025.3|2026.5|2026.2|2027.7|2027.4|2024.5|2024.2|856
1719498600000|2024-06-27 14:30:00|2026.6|2026.3|2028.5|2028.2|2028.9|2028.6|2025.5|2025.2|981
1719498900000|2024-06-27 14:35:00|2028.6|2028.3|2031.4|2031.1|2031.5|2031.2|2027.8|2027.5|1516
1719499200000|2024-06-27 14:40:00|2031|2030.7|2031|2030.7|2031.8|2031.5|2029.7|2029.4|1359
1719499500000|2024-06-27 14:45:00|2031.1|2030.8|2029.3|2029|2031.5|2031.2|2029|2028.7|1291
1719499800000|2024-06-27 14:50:00|2029.2|2028.9|2025.7|2025.4|2029.4|2029.1|2025.1|2024.8|1388
1719500100000|2024-06-27 14:55:00|2025.8|2025.5|2026.7|2026.4|2027|2026.7|2025.6|2025.3|633
1719500400000|2024-06-27 15:00:00|2026.6|2026.3|2023.6|2023.3|2026.8|2026.5|2023.3|2023|1368
1719500700000|2024-06-27 15:05:00|2023.4|2023.1|2022.5|2022.2|2023.7|2023.4|2022.3|2022|1001
1719501000000|2024-06-27 15:10:00|2022.6|2022.3|2023|2022.7|2024.1|2023.8|2021.9|2021.6|836
1719501300000|2024-06-27 15:15:00|2023.1|2022.8|2024.4|2024.1|2024.7|2024.4|2023|2022.7|729
1719501600000|2024-06-27 15:20:00|2024.3|2024|2024|2023.7|2024.6|2024.3|2023.4|2023.1|885
1719501900000|2024-06-27 15:25:00|2023.9|2023.6|2022.1|2021.8|2025.1|2024.8|2020.6|2020.3|1469
1719502200000|2024-06-27 15:30:00|2022|2021.7|2020.2|2019.9|2022.3|2022|2019.5|2019.2|1351
1719502500000|2024-06-27 15:35:00|2020.3|2020|2022.4|2022.1|2022.5|2022.2|2019.5|2019.2|1101
1719502800000|2024-06-27 15:40:00|2022.3|2022|2020.9|2020.6|2023.4|2023.1|2020.4|2020.1|1582
1719503100000|2024-06-27 15:45:00|2021|2020.7|2022.4|2022.1|2022.5|2022.2|2020.3|2020|1417
1719503400000|2024-06-27 15:50:00|2022.2|2021.9|2023.2|2022.9|2023.6|2023.3|2021.7|2021.4|815
1719503700000|2024-06-27 15:55:00|2023.1|2022.8|2024.3|2024|2024.7|2024.4|2022.5|2022.2|721
1719504000000|2024-06-27 16:00:00|2024.1|2023.8|2023.8|2023.5|2024.4|2024.1|2022.7|2022.4|809
1719504300000|2024-06-27 16:05:00|2023.9|2023.6|2025.2|2024.9|2025.2|2024.9|2023.8|2023.5|611
1719504600000|2024-06-27 16:10:00|2025.1|2024.8|2025.5|2025.2|2025.6|2025.3|2024.8|2024.5|519
1719504900000|2024-06-27 16:15:00|2025.4|2025.1|2025.4|2025.1|2025.6|2025.3|2024.7|2024.4|679
1719505200000|2024-06-27 16:20:00|2025.5|2025.2|2024.3|2024|2025.8|2025.5|2024.3|2024|849
1719505500000|2024-06-27 16:25:00|2024.4|2024.1|2023.7|2023.4|2025.3|2025|2023.3|2023|508
1719505800000|2024-06-27 16:30:00|2023.6|2023.3|2024.1|2023.8|2024.4|2024.1|2023.4|2023.1|386
1719506100000|2024-06-27 16:35:00|2024|2023.7|2024|2023.7|2024.6|2024.3|2023.5|2023.2|488
1719506400000|2024-06-27 16:40:00|2024.1|2023.8|2025.7|2025.4|2025.8|2025.5|2023.8|2023.5|461
1719506700000|2024-06-27 16:45:00|2025.6|2025.3|2026.2|2025.9|2026.4|2026.1|2025.6|2025.3|610
1719507000000|2024-06-27 16:50:00|2026.3|2026|2027.9|2027.6|2028.1|2027.8|2026.2|2025.9|531
1719507300000|2024-06-27 16:55:00|2028|2027.7|2026.7|2026.4|2028.8|2028.5|2026.6|2026.3|684
1719507600000|2024-06-27 17:00:00|2026.6|2026.3|2030|2029.7|2031|2030.7|2026.6|2026.3|1088
1719507900000|2024-06-27 17:05:00|2029.9|2029.6|2030.1|2029.8|2031.6|2031.3|2029.6|2029.3|1018
1719508200000|2024-06-27 17:10:00|2030.2|2029.9|2029.2|2028.9|2030.4|2030.1|2029|2028.7|615
1719508500000|2024-06-27 17:15:00|2029.1|2028.8|2028.3|2028|2029.4|2029.1|2028.1|2027.8|676
1719508800000|2024-06-27 17:20:00|2028.4|2028.1|2029.1|2028.8|2029.6|2029.3|2027.9|2027.6|534
1719509100000|2024-06-27 17:25:00|2029.2|2028.9|2030.1|2029.8|2030.5|2030.2|2028.7|2028.4|600
1719509400000|2024-06-27 17:30:00|2030.2|2029.9|2028.2|2027.9|2030.4|2030.1|2027.8|2027.5|800
1719509700000|2024-06-27 17:35:00|2028.4|2028.1|2030|2029.7|2030|2029.7|2028.3|2028|370
1719510000000|2024-06-27 17:40:00|2029.9|2029.6|2029|2028.7|2030.9|2030.6|2028.8|2028.5|563
1719510300000|2024-06-27 17:45:00|2028.8|2028.5|2030.6|2030.3|2030.8|2030.5|2028.7|2028.4|386
1719510600000|2024-06-27 17:50:00|2030.7|2030.4|2031.8|2031.5|2032.1|2031.8|2030.5|2030.2|663
1719510900000|2024-06-27 17:55:00|2031.9|2031.6|2030.2|2029.9|2032.2|2031.9|2030.2|2029.9|501
1719511200000|2024-06-27 18:00:00|2030.3|2030|2027.9|2027.6|2030.4|2030.1|2026.2|2025.9|1793
1719511500000|2024-06-27 18:05:00|2028|2027.7|2028.2|2027.9|2028.9|2028.6|2026.7|2026.4|847
1719511800000|2024-06-27 18:10:00|2028.1|2027.8|2028.1|2027.8|2028.9|2028.6|2027.7|2027.4|539
1719512100000|2024-06-27 18:15:00|2028|2027.7|2027.2|2026.9|2028.7|2028.4|2025.8|2025.5|894
1719512400000|2024-06-27 18:20:00|2027.1|2026.8|2027.1|2026.8|2027.5|2027.2|2026.3|2026|487
1719512700000|2024-06-27 18:25:00|2027|2026.7|2027.5|2027.2|2027.9|2027.6|2026.3|2026|595
1719513000000|2024-06-27 18:30:00|2027.4|2027.1|2029|2028.7|2029.2|2028.9|2026.9|2026.6|822
1719513300000|2024-06-27 18:35:00|2028.9|2028.6|2028.2|2027.9|2029.5|2029.2|2027.8|2027.5|565
1719513600000|2024-06-27 18:40:00|2028.3|2028|2028.8|2028.5|2029.2|2028.9|2027.9|2027.6|759
1719513900000|2024-06-27 18:45:00|2028.7|2028.4|2029.9|2029.6|2030.1|2029.8|2028.7|2028.4|604
1719514200000|2024-06-27 18:50:00|2029.8|2029.5|2031.2|2030.9|2031.5|2031.2|2029.8|2029.5|781
1719514500000|2024-06-27 18:55:00|2031.1|2030.8|2031.4|2031.1|2031.8|2031.5|2030.4|2030.1|747
1719514800000|2024-06-27 19:00:00|2031.5|2031.2|2031.3|2031|2032|2031.7|2031|2030.7|604
1719515100000|2024-06-27 19:05:00|2031.2|2030.9|2031.5|2031.2|2031.5|2031.2|2029.9|2029.6|791
1719515400000|2024-06-27 19:10:00|2031.6|2031.3|2032.2|2031.9|2032.3|2032|2031.3|2031|875
1719515700000|2024-06-27 19:15:00|2032.1|2031.8|2031.8|2031.5|2032.8|2032.5|2031.7|2031.4|918
1719516000000|2024-06-27 19:20:00|2031.9|2031.6|2032.4|2032.1|2033.2|2032.9|2031.9|2031.6|644
1719516300000|2024-06-27 19:25:00|2032.3|2032|2033.6|2033.3|2033.6|2033.3|2032.2|2031.9|985
1719516600000|2024-06-27 19:30:00|2033.5|2033.2|2033.1|2032.8|2033.9|2033.6|2033|2032.7|844
1719516900000|2024-06-27 19:35:00|2033.2|2032.9|2034.6|2034.3|2035.2|2034.9|2033.2|2032.9|1441
1719517200000|2024-06-27 19:40:00|2034.7|2034.4|2034.6|2034.3|2035.1|2034.8|2034|2033.7|1456
1719517500000|2024-06-27 19:45:00|2034.7|2034.4|2033.5|2033.2|2035|2034.7|2032.9|2032.6|1664
1719517800000|2024-06-27 19:50:00|2033.3|2033|2035.5|2035.2|2037.1|2036.8|2033.3|2033|2783
1719518100000|2024-06-27 19:55:00|2035.4|2035.1|2039.6|2039.3|2039.6|2039.3|2035.4|2035.1|17190
1719518400000|2024-06-27 20:00:00|2038.5|2038.2|2039.8|2039.5|2041.2|2040.9|2038.2|2037.9|5036
1719518700000|2024-06-27 20:05:00|2039.9|2039.6|2040.8|2040.5|2041.4|2041.1|2039.1|2038.8|1154
1719519000000|2024-06-27 20:10:00|2040.7|2040.4|2040.4|2040.1|2041.1|2040.8|2040.1|2039.8|714
1719519300000|2024-06-27 20:15:00|2040.3|2040|2039.4|2039.1|2040.7|2040.4|2039.2|2038.9|870
1719519600000|2024-06-27 20:20:00|2039.5|2039.2|2040|2039.7|2040|2039.7|2039.2|2038.9|460
1719519900000|2024-06-27 20:25:00|2039.9|2039.6|2039.9|2039.6|2040.1|2039.8|2039.5|2039.2|144
1719520200000|2024-06-27 20:30:00|2040|2039.7|2039.6|2039.3|2040|2039.7|2039.6|2039.3|121
1719520500000|2024-06-27 20:35:00|2039.7|2039.4|2040.3|2040|2040.3|2040|2039.5|2039.2|145
1719520800000|2024-06-27 20:40:00|2040.1|2039.8|2039.9|2039.6|2040.3|2040|2039.5|2039.2|154
1719521100000|2024-06-27 20:45:00|2040|2039.7|2041.1|2040.8|2041.2|2040.9|2040|2039.7|260
1719521400000|2024-06-27 20:50:00|2041|2040.7|2039.5|2039.2|2041|2040.7|2039.4|2039.1|117
1719521700000|2024-06-27 20:55:00|2039.4|2039.1|2040|2039.2|2040.1|2039.5|2039.2|2038.9|203
1719522000000|2024-06-27 21:00:00|2039.8|2039|2039.9|2039.1|2039.9|2039.1|2039.8|2039|0
1719522300000|2024-06-27 21:05:00|2040|2039.2|2040.6|2039.8|2041.3|2040.5|2039.9|2039.1|0
1719522600000|2024-06-27 21:10:00|2040.4|2039.6|2040.1|2039.3|2040.4|2039.6|2040.1|2039.3|0
1719522900000|2024-06-27 21:15:00|2040|2039.2|2041.2|2040.4|2041.4|2040.6|2040|2039.2|0
1719523200000|2024-06-27 21:20:00|2041.1|2040.3|2041.1|2040.3|2041.1|2040.3|2040.8|2040|0
1719523500000|2024-06-27 21:25:00|2041|2040.2|2040.8|2040|2041|2040.2|2040.7|2039.9|0
1719523800000|2024-06-27 21:30:00|2040.7|2039.9|2040.6|2039.8|2040.7|2039.9|2040.5|2039.7|0
1719524100000|2024-06-27 21:35:00|2040.5|2039.7|2040.4|2039.6|2040.5|2039.7|2040.4|2039.6|0
1719524400000|2024-06-27 21:40:00|2040.3|2039.5|2040.3|2039.5|2040.3|2039.5|2040.3|2039.5|0
1719524700000|2024-06-27 21:45:00|2040.2|2039.4|2040.3|2039.5|2040.3|2039.5|2040.2|2039.4|0
1719525000000|2024-06-27 21:50:00|2040.4|2039.6|2040.3|2039.5|2040.4|2039.6|2040.3|2039.5|0
1719525300000|2024-06-27 21:55:00|2040.4|2039.6|2040.4|2039.6|2040.4|2039.6|2040.4|2039.6|0
1719525600000|2024-06-27 22:00:00|2040.3|2040|2040.6|2040.3|2040.9|2040.6|2040|2039.7|200
1719525900000|2024-06-27 22:05:00|2040.8|2040.5|2041.1|2040.8|2041.2|2040.9|2040.5|2040.2|77
1719526200000|2024-06-27 22:10:00|2041.2|2040.9|2041.4|2041.1|2041.5|2041.2|2041.1|2040.8|72
1719526500000|2024-06-27 22:15:00|2041.5|2041.2|2041.3|2041|2041.5|2041.2|2041.1|2040.8|18
1719526800000|2024-06-27 22:20:00|2041.2|2040.9|2041.4|2041.1|2041.4|2041.1|2041.2|2040.9|14
1719527100000|2024-06-27 22:25:00|2041.5|2041.2|2042.2|2041.9|2042.2|2041.9|2041.4|2041.1|93
1719527400000|2024-06-27 22:30:00|2042.1|2041.8|2041.8|2041.5|2042.2|2041.9|2041.7|2041.4|16
1719527700000|2024-06-27 22:35:00|2041.9|2041.6|2041.5|2041.2|2042|2041.7|2041.5|2041.2|34
1719528000000|2024-06-27 22:40:00|2041.6|2041.3|2041.8|2041.5|2041.9|2041.6|2041.6|2041.3|20
1719528300000|2024-06-27 22:45:00|2041.9|2041.6|2041.8|2041.5|2042.1|2041.8|2041.8|2041.5|44
1719528600000|2024-06-27 22:50:00|2041.9|2041.6|2041.9|2041.6|2042.2|2041.9|2041.9|2041.6|20
1719528900000|2024-06-27 22:55:00|2042|2041.7|2041.9|2041.6|2042.3|2042|2041.9|2041.6|18
1719529200000|2024-06-27 23:00:00|2042|2041.7|2042.1|2041.8|2042.2|2041.9|2042|2041.7|11
1719529500000|2024-06-27 23:05:00|2042.2|2041.9|2042.4|2042.1|2042.5|2042.2|2042.1|2041.8|21
1719529800000|2024-06-27 23:10:00|2042.5|2042.2|2042.6|2042.3|2042.7|2042.4|2042.5|2042.2|31
1719530100000|2024-06-27 23:15:00|2042.5|2042.2|2042.7|2042.4|2042.7|2042.4|2042.5|2042.2|20
1719530400000|2024-06-27 23:20:00|2042.6|2042.3|2042.8|2042.5|2042.9|2042.6|2042.6|2042.3|36
1719530700000|2024-06-27 23:25:00|2042.9|2042.6|2043.2|2042.9|2043.3|2043|2042.9|2042.6|49
1719531000000|2024-06-27 23:30:00|2043.1|2042.8|2043|2042.7|2043.2|2042.9|2042.7|2042.4|52
1719531300000|2024-06-27 23:35:00|2042.9|2042.6|2043.1|2042.8|2043.2|2042.9|2042.8|2042.5|47
1719531600000|2024-06-27 23:40:00|2043.2|2042.9|2043.1|2042.8|2043.3|2043|2043|2042.7|32
1719531900000|2024-06-27 23:45:00|2043.2|2042.9|2042.8|2042.5|2043.2|2042.9|2042.7|2042.4|59
1719532200000|2024-06-27 23:50:00|2042.9|2042.6|2043|2042.7|2043.1|2042.8|2042.7|2042.4|39
1719532500000|2024-06-27 23:55:00|2042.9|2042.6|2043.2|2042.9|2043.2|2042.9|2042.9|2042.6|26
1719532800000|2024-06-28 00:00:00|2043.7|2043.4|2043.7|2043.4|2044|2043.7|2043.3|2043|134
1719533100000|2024-06-28 00:05:00|2043.8|2043.5|2044|2043.7|2044.4|2044.1|2043.8|2043.5|82
1719533400000|2024-06-28 00:10:00|2044.1|2043.8|2043.8|2043.5|2044.5|2044.2|2043.8|2043.5|34
1719533700000|2024-06-28 00:15:00|2043.9|2043.6|2044.1|2043.8|2044.2|2043.9|2043.7|2043.4|52
1719534000000|2024-06-28 00:20:00|2043.9|2043.6|2044|2043.7|2044.2|2043.9|2043.9|2043.6|38
1719534300000|2024-06-28 00:25:00|2044.1|2043.8|2044.1|2043.8|2044.5|2044.2|2044.1|2043.8|65
1719534600000|2024-06-28 00:30:00|2044|2043.7|2043.7|2043.4|2044.3|2044|2043.7|2043.4|72
1719534900000|2024-06-28 00:35:00|2043.8|2043.5|2043.6|2043.3|2043.9|2043.6|2043.6|2043.3|29
1719535200000|2024-06-28 00:40:00|2043.5|2043.2|2043.1|2042.8|2043.7|2043.4|2043.1|2042.8|34
1719535500000|2024-06-28 00:45:00|2043|2042.7|2043|2042.7|2043|2042.7|2042.7|2042.4|36
1719535800000|2024-06-28 00:50:00|2042.9|2042.6|2042.3|2042|2043|2042.7|2042.3|2042|28
1719536100000|2024-06-28 00:55:00|2042.2|2041.9|2041.5|2041.2|2042.6|2042.3|2041.4|2041.1|57
1719536400000|2024-06-28 01:00:00|2041.6|2041.3|2042.1|2041.8|2042.2|2041.9|2041.3|2041|33
1719536700000|2024-06-28 01:05:00|2042.2|2041.9|2042|2041.7|2042.3|2042|2042|2041.7|23
1719537000000|2024-06-28 01:10:00|2041.8|2041.5|2041.6|2041.3|2041.8|2041.5|2041.5|2041.2|48
1719537300000|2024-06-28 01:15:00|2041.7|2041.4|2041.6|2041.3|2041.8|2041.5|2041.5|2041.2|52
1719537600000|2024-06-28 01:20:00|2041.5|2041.2|2042|2041.7|2042.2|2041.9|2041.5|2041.2|54
1719537900000|2024-06-28 01:25:00|2042.1|2041.8|2041.5|2041.2|2042.2|2041.9|2041.3|2041|67
1719538200000|2024-06-28 01:30:00|2041.4|2041.1|2042.1|2041.8|2042.4|2042.1|2041.4|2041.1|51
1719538500000|2024-06-28 01:35:00|2042|2041.7|2044.2|2043.9|2044.3|2044|2042|2041.7|326
1719538800000|2024-06-28 01:40:00|2044.3|2044|2044.8|2044.5|2044.9|2044.6|2043.8|2043.5|134
1719539100000|2024-06-28 01:45:00|2044.9|2044.6|2045.9|2045.6|2045.9|2045.6|2044.6|2044.3|165
1719539400000|2024-06-28 01:50:00|2046|2045.7|2047|2046.7|2047.2|2046.9|2046|2045.7|185
1719539700000|2024-06-28 01:55:00|2047.1|2046.8|2047.1|2046.8|2047.5|2047.2|2046.6|2046.3|92
1719540000000|2024-06-28 02:00:00|2047.2|2046.9|2047.1|2046.8|2047.7|2047.4|2047|2046.7|153
1719540300000|2024-06-28 02:05:00|2047|2046.7|2047.3|2047|2047.3|2047|2046.8|2046.5|28
1719540600000|2024-06-28 02:10:00|2047.1|2046.8|2047.3|2047|2047.5|2047.2|2047|2046.7|46
1719540900000|2024-06-28 02:15:00|2047.2|2046.9|2047.5|2047.2|2047.9|2047.6|2047.2|2046.9|82
1719541200000|2024-06-28 02:20:00|2047.6|2047.3|2048|2047.7|2048|2047.7|2047.4|2047.1|127
1719541500000|2024-06-28 02:25:00|2047.9|2047.6|2047.8|2047.5|2048.3|2048|2047.7|2047.4|105
1719541800000|2024-06-28 02:30:00|2047.7|2047.4|2047.1|2046.8|2048|2047.7|2046.9|2046.6|73
1719542100000|2024-06-28 02:35:00|2047.2|2046.9|2047.4|2047.1|2047.4|2047.1|2046.9|2046.6|11
1719542400000|2024-06-28 02:40:00|2047.3|2047|2047.5|2047.2|2047.5|2047.2|2047.2|2046.9|45
1719542700000|2024-06-28 02:45:00|2047.6|2047.3|2047.2|2046.9|2047.6|2047.3|2047.2|2046.9|10
1719543000000|2024-06-28 02:50:00|2047.1|2046.8|2047|2046.7|2047.2|2046.9|2047|2046.7|12
1719543300000|2024-06-28 02:55:00|2046.9|2046.6|2046.8|2046.5|2047|2046.7|2046.8|2046.5|7
1719543600000|2024-06-28 03:00:00|2046.9|2046.6|2046.9|2046.6|2047|2046.7|2046.8|2046.5|16
1719543900000|2024-06-28 03:05:00|2046.8|2046.5|2047|2046.7|2047|2046.7|2046.8|2046.5|39
1719544200000|2024-06-28 03:10:00|2046.9|2046.6|2046.6|2046.3|2046.9|2046.6|2046.6|2046.3|15
1719544500000|2024-06-28 03:15:00|2046.7|2046.4|2046.8|2046.5|2046.9|2046.6|2046.6|2046.3|15
1719544800000|2024-06-28 03:20:00|2046.9|2046.6|2047|2046.7|2047|2046.7|2046.8|2046.5|10
1719545100000|2024-06-28 03:25:00|2046.9|2046.6|2046.9|2046.6|2046.9|2046.6|2046.8|2046.5|3
1719545400000|2024-06-28 03:30:00|2046.8|2046.5|2046.6|2046.3|2046.9|2046.6|2046.5|2046.2|38
1719545700000|2024-06-28 03:35:00|2046.7|2046.4|2046.7|2046.4|2046.7|2046.4|2046.5|2046.2|15
1719546000000|2024-06-28 03:40:00|2046.9|2046.6|2046.3|2046|2046.9|2046.6|2046.3|2046|20
1719546300000|2024-06-28 03:45:00|2046.4|2046.1|2046.9|2046.6|2046.9|2046.6|2046.4|2046.1|15
1719546600000|2024-06-28 03:50:00|2047|2046.7|2046.8|2046.5|2047|2046.7|2046.8|2046.5|11
1719546900000|2024-06-28 03:55:00|2046.9|2046.6|2047|2046.7|2047|2046.7|2046.9|2046.6|7
1719547200000|2024-06-28 04:00:00|2046.9|2046.6|2046.3|2046|2047|2046.7|2046.2|2045.9|71
1719547500000|2024-06-28 04:05:00|2046.2|2045.9|2045.9|2045.6|2046.4|2046.1|2045.8|2045.5|25
1719547800000|2024-06-28 04:10:00|2046|2045.7|2046.1|2045.8|2046.2|2045.9|2045.9|2045.6|25
1719548100000|2024-06-28 04:15:00|2046|2045.7|2046.2|2045.9|2046.2|2045.9|2046|2045.7|17
1719548400000|2024-06-28 04:20:00|2046.3|2046|2046.1|2045.8|2046.3|2046|2046.1|2045.8|27
1719548700000|2024-06-28 04:25:00|2046.2|2045.9|2046.2|2045.9|2046.2|2045.9|2046.1|2045.8|11
1719549000000|2024-06-28 04:30:00|2046.1|2045.8|2045.9|2045.6|2046.2|2045.9|2045.8|2045.5|25
1719549300000|2024-06-28 04:35:00|2046|2045.7|2046.3|2046|2046.4|2046.1|2046|2045.7|86
1719549600000|2024-06-28 04:40:00|2046.2|2045.9|2046|2045.7|2046.3|2046|2045.9|2045.6|12
1719549900000|2024-06-28 04:45:00|2046.1|2045.8|2045.9|2045.6|2046.1|2045.8|2045.7|2045.4|18
1719550200000|2024-06-28 04:50:00|2045.8|2045.5|2045.2|2044.9|2045.8|2045.5|2045.2|2044.9|32
1719550500000|2024-06-28 04:55:00|2045.1|2044.8|2045.3|2045|2045.4|2045.1|2045.1|2044.8|34
1719550800000|2024-06-28 05:00:00|2045.2|2044.9|2045.3|2045|2045.5|2045.2|2045.2|2044.9|26
1719551100000|2024-06-28 05:05:00|2045.4|2045.1|2045.3|2045|2045.5|2045.2|2045.3|2045|2
1719551400000|2024-06-28 05:10:00|2045.4|2045.1|2045.2|2044.9|2045.4|2045.1|2045.1|2044.8|28
1719551700000|2024-06-28 05:15:00|2045.3|2045|2045.1|2044.8|2045.3|2045|2045.1|2044.8|7
1719552000000|2024-06-28 05:20:00|2045|2044.7|2045|2044.7|2045|2044.7|2044.9|2044.6|21
1719552300000|2024-06-28 05:25:00|2044.9|2044.6|2044.7|2044.4|2044.9|2044.6|2044.7|2044.4|13
1719552600000|2024-06-28 05:30:00|2044.8|2044.5|2044.8|2044.5|2045|2044.7|2044.5|2044.2|58
1719552900000|2024-06-28 05:35:00|2044.7|2044.4|2044.8|2044.5|2044.9|2044.6|2044.7|2044.4|24
1719553200000|2024-06-28 05:40:00|2044.9|2044.6|2044.8|2044.5|2044.9|2044.6|2044.5|2044.2|21
1719553500000|2024-06-28 05:45:00|2044.7|2044.4|2044.4|2044.1|2044.8|2044.5|2044.4|2044.1|28
1719553800000|2024-06-28 05:50:00|2044.5|2044.2|2044.9|2044.6|2044.9|2044.6|2044.4|2044.1|44
1719554100000|2024-06-28 05:55:00|2045|2044.7|2045.2|2044.9|2045.2|2044.9|2044.9|2044.6|36
1719554400000|2024-06-28 06:00:00|2045.3|2045|2046.3|2046|2046.4|2046.1|2045.3|2045|48
1719554700000|2024-06-28 06:05:00|2046.4|2046.1|2046.9|2046.6|2047.3|2047|2046.4|2046.1|53
1719555000000|2024-06-28 06:10:00|2046.8|2046.5|2047.7|2047.4|2047.7|2047.4|2046.5|2046.2|59
1719555300000|2024-06-28 06:15:00|2047.6|2047.3|2048.1|2047.8|2048.4|2048.1|2047.5|2047.2|136
1719555600000|2024-06-28 06:20:00|2048.2|2047.9|2048.5|2048.2|2048.7|2048.4|2048|2047.7|135
1719555900000|2024-06-28 06:25:00|2048.4|2048.1|2048.8|2048.5|2049.1|2048.8|2048.4|2048.1|100
1719556200000|2024-06-28 06:30:00|2048.7|2048.4|2048.9|2048.6|2049.2|2048.9|2048.6|2048.3|77
1719556500000|2024-06-28 06:35:00|2048.8|2048.5|2049|2048.7|2049.3|2049|2048.7|2048.4|150
1719556800000|2024-06-28 06:40:00|2048.9|2048.6|2048.5|2048.2|2049.2|2048.9|2048.5|2048.2|127
1719557100000|2024-06-28 06:45:00|2048.6|2048.3|2049.2|2048.9|2049.5|2049.2|2048.5|2048.2|94
1719557400000|2024-06-28 06:50:00|2049.1|2048.8|2049.5|2049.2|2050.1|2049.8|2048.9|2048.6|287
1719557700000|2024-06-28 06:55:00|2049.4|2049.1|2049.3|2049|2049.5|2049.2|2049|2048.7|32
1719558000000|2024-06-28 07:00:00|2049.4|2049.1|2048.5|2048.2|2049.5|2049.2|2048.5|2048.2|122
1719558300000|2024-06-28 07:05:00|2048.6|2048.3|2050.5|2050.2|2050.5|2050.2|2048.3|2048|94
1719558600000|2024-06-28 07:10:00|2050.6|2050.3|2048.4|2048.1|2050.8|2050.5|2048.1|2047.8|163
1719558900000|2024-06-28 07:15:00|2048.3|2048|2048.1|2047.8|2049.1|2048.8|2047.6|2047.3|52
1719559200000|2024-06-28 07:20:00|2048|2047.7|2047.1|2046.8|2048.2|2047.9|2047.1|2046.8|87
1719559500000|2024-06-28 07:25:00|2047.2|2046.9|2047.2|2046.9|2047.7|2047.4|2047|2046.7|94
1719559800000|2024-06-28 07:30:00|2047.1|2046.8|2046.4|2046.1|2047.4|2047.1|2046.4|2046.1|85
1719560100000|2024-06-28 07:35:00|2046.3|2046|2045.9|2045.6|2046.4|2046.1|2045.7|2045.4|45
1719560400000|2024-06-28 07:40:00|2045.8|2045.5|2047.1|2046.8|2047.6|2047.3|2045.6|2045.3|100
1719560700000|2024-06-28 07:45:00|2047|2046.7|2047.1|2046.8|2047.8|2047.5|2046.8|2046.5|53
1719561000000|2024-06-28 07:50:00|2047.2|2046.9|2047.7|2047.4|2047.8|2047.5|2047.1|2046.8|50
1719561300000|2024-06-28 07:55:00|2047.8|2047.5|2048.1|2047.8|2049.1|2048.8|2047.7|2047.4|63
1719561600000|2024-06-28 08:00:00|2048|2047.7|2048|2047.7|2049.5|2049.2|2047.9|2047.6|217
1719561900000|2024-06-28 08:05:00|2047.9|2047.6|2046.9|2046.6|2048|2047.7|2046.6|2046.3|76
1719562200000|2024-06-28 08:10:00|2046.8|2046.5|2048.1|2047.8|2048.2|2047.9|2046.5|2046.2|85
1719562500000|2024-06-28 08:15:00|2048|2047.7|2048.4|2048.1|2048.5|2048.2|2047.6|2047.3|98
1719562800000|2024-06-28 08:20:00|2048.5|2048.2|2049.6|2049.3|2049.6|2049.3|2048.4|2048.1|84
1719563100000|2024-06-28 08:25:00|2049.4|2049.1|2050.3|2050|2050.6|2050.3|2049.1|2048.8|80
1719563400000|2024-06-28 08:30:00|2050.2|2049.9|2051.5|2051.2|2051.5|2051.2|2050.2|2049.9|246
1719563700000|2024-06-28 08:35:00|2051.7|2051.4|2051.9|2051.6|2052|2051.7|2051.3|2051|195
1719564000000|2024-06-28 08:40:00|2051.8|2051.5|2052.1|2051.8|2052.8|2052.5|2051.8|2051.5|204
1719564300000|2024-06-28 08:45:00|2052.2|2051.9|2051.3|2051|2052.2|2051.9|2050.9|2050.6|87
1719564600000|2024-06-28 08:50:00|2051.2|2050.9|2051.8|2051.5|2052|2051.7|2051.2|2050.9|93
1719564900000|2024-06-28 08:55:00|2051.7|2051.4|2051.1|2050.8|2051.8|2051.5|2050.9|2050.6|93
1719565200000|2024-06-28 09:00:00|2050.9|2050.6|2050.6|2050.3|2051.1|2050.8|2050.3|2050|131
1719565500000|2024-06-28 09:05:00|2050.7|2050.4|2050.6|2050.3|2050.8|2050.5|2049.9|2049.6|101
1719565800000|2024-06-28 09:10:00|2050.5|2050.2|2051.6|2051.3|2051.7|2051.4|2050.3|2050|60
1719566100000|2024-06-28 09:15:00|2051.7|2051.4|2051.8|2051.5|2052.1|2051.8|2051.5|2051.2|57
1719566400000|2024-06-28 09:20:00|2051.7|2051.4|2051.6|2051.3|2052.8|2052.5|2051.6|2051.3|115
1719566700000|2024-06-28 09:25:00|2051.5|2051.2|2051.8|2051.5|2051.8|2051.5|2051.5|2051.2|66
1719567000000|2024-06-28 09:30:00|2051.7|2051.4|2051.4|2051.1|2051.8|2051.5|2051.4|2051.1|67
1719567300000|2024-06-28 09:35:00|2051.3|2051|2051.4|2051.1|2052.2|2051.9|2050.8|2050.5|104
1719567600000|2024-06-28 09:40:00|2051.5|2051.2|2051|2050.7|2051.9|2051.6|2050.8|2050.5|128
1719567900000|2024-06-28 09:45:00|2050.9|2050.6|2050.8|2050.5|2051.5|2051.2|2050.7|2050.4|108
1719568200000|2024-06-28 09:50:00|2050.6|2050.3|2050.7|2050.4|2051.1|2050.8|2050.2|2049.9|115
1719568500000|2024-06-28 09:55:00|2050.8|2050.5|2051.3|2051|2051.6|2051.3|2050.8|2050.5|75
1719568800000|2024-06-28 10:00:00|2051.2|2050.9|2051.1|2050.8|2051.9|2051.6|2050.9|2050.6|74
1719569100000|2024-06-28 10:05:00|2051.2|2050.9|2050.5|2050.2|2051.3|2051|2050.5|2050.2|85
1719569400000|2024-06-28 10:10:00|2050.4|2050.1|2050.9|2050.6|2051|2050.7|2050.2|2049.9|55
1719569700000|2024-06-28 10:15:00|2050.8|2050.5|2051.2|2050.9|2051.2|2050.9|2050.5|2050.2|214
1719570000000|2024-06-28 10:20:00|2051|2050.7|2051.3|2051|2051.6|2051.3|2051|2050.7|75
1719570300000|2024-06-28 10:25:00|2051.2|2050.9|2051.6|2051.3|2052|2051.7|2051|2050.7|97
1719570600000|2024-06-28 10:30:00|2051.5|2051.2|2051.2|2050.9|2052|2051.7|2051.1|2050.8|53
1719570900000|2024-06-28 10:35:00|2051.3|2051|2052.6|2052.3|2052.8|2052.5|2051.3|2051|105
1719571200000|2024-06-28 10:40:00|2052.4|2052.1|2053.3|2053|2053.3|2053|2052.4|2052.1|101
1719571500000|2024-06-28 10:45:00|2053.2|2052.9|2053.7|2053.4|2053.7|2053.4|2053|2052.7|211
1719571800000|2024-06-28 10:50:00|2053.9|2053.6|2055.7|2055.4|2055.8|2055.5|2053.9|2053.6|492
1719572100000|2024-06-28 10:55:00|2055.6|2055.3|2056.9|2056.6|2057.1|2056.8|2055.6|2055.3|362
1719572400000|2024-06-28 11:00:00|2056.5|2056.2|2055.8|2055.5|2056.9|2056.6|2055.3|2055|249
1719572700000|2024-06-28 11:05:00|2055.7|2055.4|2055.2|2054.9|2055.7|2055.4|2054.1|2053.8|154
1719573000000|2024-06-28 11:10:00|2055.3|2055|2055.4|2055.1|2055.5|2055.2|2055.1|2054.8|112
1719573300000|2024-06-28 11:15:00|2055.3|2055|2055.7|2055.4|2056.6|2056.3|2054.9|2054.6|1082
1719573600000|2024-06-28 11:20:00|2055.8|2055.5|2053.8|2053.5|2055.8|2055.5|2053.7|2053.4|360
1719573900000|2024-06-28 11:25:00|2053.9|2053.6|2055.5|2055.2|2055.5|2055.2|2053.4|2053.1|356
1719574200000|2024-06-28 11:30:00|2055.4|2055.1|2054.7|2054.4|2055.5|2055.2|2054.6|2054.3|250
1719574500000|2024-06-28 11:35:00|2054.6|2054.3|2056.4|2056.1|2056.4|2056.1|2054.4|2054.1|302
1719574800000|2024-06-28 11:40:00|2056.3|2056|2056|2055.7|2056.4|2056.1|2055.3|2055|220
1719575100000|2024-06-28 11:45:00|2056.2|2055.9|2055|2054.7|2056.4|2056.1|2054.9|2054.6|258
1719575400000|2024-06-28 11:50:00|2054.9|2054.6|2055.6|2055.3|2055.6|2055.3|2054.5|2054.2|221
1719575700000|2024-06-28 11:55:00|2055.5|2055.2|2056.3|2056|2056.8|2056.5|2054.6|2054.3|684
1719576000000|2024-06-28 12:00:00|2056.2|2055.9|2055.4|2055.1|2056.3|2056|2055.1|2054.8|170
1719576300000|2024-06-28 12:05:00|2055.5|2055.2|2055.8|2055.5|2055.8|2055.5|2054.9|2054.6|126
1719576600000|2024-06-28 12:10:00|2055.6|2055.3|2055.7|2055.4|2056.4|2056.1|2055.1|2054.8|275
1719576900000|2024-06-28 12:15:00|2055.6|2055.3|2055.6|2055.3|2056.4|2056.1|2055.5|2055.2|485
1719577200000|2024-06-28 12:20:00|2055.7|2055.4|2054.3|2054|2055.8|2055.5|2054.3|2054|466
1719577500000|2024-06-28 12:25:00|2054.2|2053.9|2054.2|2053.9|2055.5|2055.2|2053.4|2053.1|746
1719577800000|2024-06-28 12:30:00|2053.9|2053.6|2060.1|2059.8|2060.6|2060.3|2048.2|2047.9|4040
1719578100000|2024-06-28 12:35:00|2059.8|2059.5|2059.4|2059.1|2060.5|2060.2|2056.2|2055.9|1894
1719578400000|2024-06-28 12:40:00|2059.2|2058.9|2056.4|2056.1|2059.8|2059.5|2054.3|2054|1230
1719578700000|2024-06-28 12:45:00|2056.5|2056.2|2055.1|2054.8|2057.4|2057.1|2055|2054.7|777
1719579000000|2024-06-28 12:50:00|2055.2|2054.9|2057|2056.7|2057.6|2057.3|2054.8|2054.5|530
1719579300000|2024-06-28 12:55:00|2057.3|2057|2056.6|2056.3|2058.7|2058.4|2056.1|2055.8|933
1719579600000|2024-06-28 13:00:00|2056.4|2056.1|2056.6|2056.3|2057.3|2057|2054.8|2054.5|557
1719579900000|2024-06-28 13:05:00|2056.7|2056.4|2058.2|2057.9|2059.5|2059.2|2056.2|2055.9|734
1719580200000|2024-06-28 13:10:00|2058.1|2057.8|2058|2057.7|2059.5|2059.2|2057.7|2057.4|451
1719580500000|2024-06-28 13:15:00|2058.1|2057.8|2057.3|2057|2058.4|2058.1|2056.4|2056.1|653
1719580800000|2024-06-28 13:20:00|2057.2|2056.9|2056.1|2055.8|2057.7|2057.4|2056|2055.7|580
1719581100000|2024-06-28 13:25:00|2056.3|2056|2056.1|2055.8|2057.5|2057.2|2055.1|2054.8|1540
1719581400000|2024-06-28 13:30:00|2055.9|2055.6|2060.6|2060.3|2060.7|2060.4|2051.3|2051|9465
1719581700000|2024-06-28 13:35:00|2060.7|2060.4|2060.8|2060.5|2063.9|2063.6|2058.7|2058.4|5566
1719582000000|2024-06-28 13:40:00|2060.7|2060.4|2055.5|2055.2|2061.1|2060.8|2055|2054.7|4760
1719582300000|2024-06-28 13:45:00|2055.8|2055.5|2050.3|2050|2056.4|2056.1|2048.7|2048.4|4737
1719582600000|2024-06-28 13:50:00|2050.2|2049.9|2051.2|2050.9|2052|2051.7|2048.6|2048.3|3094
1719582900000|2024-06-28 13:55:00|2051.1|2050.8|2045.7|2045.4|2052.3|2052|2045.5|2045.2|2798
1719583200000|2024-06-28 14:00:00|2046.7|2046.4|2049.8|2049.5|2050.8|2050.5|2046.4|2046.1|4143
1719583500000|2024-06-28 14:05:00|2050.2|2049.9|2054.5|2054.2|2054.5|2054.2|2049.5|2049.2|3131
1719583800000|2024-06-28 14:10:00|2054.6|2054.3|2055.2|2054.9|2055.7|2055.4|2052.4|2052.1|2521
1719584100000|2024-06-28 14:15:00|2055.4|2055.1|2052.2|2051.9|2056.9|2056.6|2051.3|2051|3364
1719584400000|2024-06-28 14:20:00|2051.9|2051.6|2055.6|2055.3|2056.6|2056.3|2050.9|2050.6|2256
1719584700000|2024-06-28 14:25:00|2055.5|2055.2|2053.8|2053.5|2058|2057.7|2053.6|2053.3|2154
1719585000000|2024-06-28 14:30:00|2054.1|2053.8|2057.3|2057|2058.2|2057.9|2054|2053.7|1459
1719585300000|2024-06-28 14:35:00|2057.2|2056.9|2058.7|2058.4|2059.2|2058.9|2056.6|2056.3|2191
1719585600000|2024-06-28 14:40:00|2058.8|2058.5|2057|2056.7|2059.1|2058.8|2054.3|2054|1788
1719585900000|2024-06-28 14:45:00|2056.9|2056.6|2057.5|2057.2|2058.3|2058|2056.3|2056|1441
1719586200000|2024-06-28 14:50:00|2057.6|2057.3|2054.9|2054.6|2058.2|2057.9|2054.8|2054.5|1609
1719586500000|2024-06-28 14:55:00|2054.8|2054.5|2052.1|2051.8|2055.6|2055.3|2052|2051.7|1905
1719586800000|2024-06-28 15:00:00|2052|2051.7|2046.6|2046.3|2052|2051.7|2046.5|2046.2|4719
1719587100000|2024-06-28 15:05:00|2046.5|2046.2|2045.2|2044.9|2048|2047.7|2044.7|2044.4|3758
1719587400000|2024-06-28 15:10:00|2045|2044.7|2045.4|2045.1|2046.3|2046|2042.8|2042.5|3189
1719587700000|2024-06-28 15:15:00|2045.2|2044.9|2044.4|2044.1|2046.4|2046.1|2043.9|2043.6|1458
1719588000000|2024-06-28 15:20:00|2044.3|2044|2045.9|2045.6|2047.5|2047.2|2044.3|2044|1882
1719588300000|2024-06-28 15:25:00|2045.8|2045.5|2046.2|2045.9|2046.9|2046.6|2044.6|2044.3|1563
1719588600000|2024-06-28 15:30:00|2046.1|2045.8|2046.1|2045.8|2046.7|2046.4|2044.4|2044.1|1693
1719588900000|2024-06-28 15:35:00|2046.4|2046.1|2048.1|2047.8|2048.2|2047.9|2045.7|2045.4|1783
1719589200000|2024-06-28 15:40:00|2047.9|2047.6|2047.1|2046.8|2048.6|2048.3|2045.7|2045.4|1837
1719589500000|2024-06-28 15:45:00|2047.3|2047|2047|2046.7|2047.8|2047.5|2046.5|2046.2|623
1719589800000|2024-06-28 15:50:00|2047.1|2046.8|2047.8|2047.5|2048.3|2048|2046.8|2046.5|693
1719590100000|2024-06-28 15:55:00|2047.9|2047.6|2049.7|2049.4|2049.7|2049.4|2047.1|2046.8|1290
1719590400000|2024-06-28 16:00:00|2049.6|2049.3|2048.6|2048.3|2050.1|2049.8|2048|2047.7|849
1719590700000|2024-06-28 16:05:00|2048.5|2048.2|2044.6|2044.3|2048.5|2048.2|2044.1|2043.8|1501
1719591000000|2024-06-28 16:10:00|2044.5|2044.2|2043.5|2043.2|2045.1|2044.8|2042.2|2041.9|1983
1719591300000|2024-06-28 16:15:00|2043.6|2043.3|2042.7|2042.4|2044|2043.7|2040.9|2040.6|1592
1719591600000|2024-06-28 16:20:00|2043|2042.7|2044.6|2044.3|2045|2044.7|2042.2|2041.9|1098
1719591900000|2024-06-28 16:25:00|2044.5|2044.2|2046.4|2046.1|2047.1|2046.8|2044.5|2044.2|1036
1719592200000|2024-06-28 16:30:00|2046.3|2046|2045.1|2044.8|2047.3|2047|2044.9|2044.6|1171
1719592500000|2024-06-28 16:35:00|2045|2044.7|2040.6|2040.3|2045|2044.7|2040.5|2040.2|1460
1719592800000|2024-06-28 16:40:00|2040.5|2040.2|2041.7|2041.4|2042|2041.7|2039|2038.7|2315
1719593100000|2024-06-28 16:45:00|2041.3|2041|2040.7|2040.4|2042.1|2041.8|2039.5|2039.2|1025
1719593400000|2024-06-28 16:50:00|2040.8|2040.5|2040.9|2040.6|2041.3|2041|2039.7|2039.4|857
1719593700000|2024-06-28 16:55:00|2040.8|2040.5|2040.6|2040.3|2041.5|2041.2|2039.7|2039.4|992
1719594000000|2024-06-28 17:00:00|2040.3|2040|2039.9|2039.6|2040.8|2040.5|2038.8|2038.5|1244
1719594300000|2024-06-28 17:05:00|2039.8|2039.5|2043.4|2043.1|2043.4|2043.1|2039.8|2039.5|1026
1719594600000|2024-06-28 17:10:00|2043.3|2043|2043.3|2043|2043.9|2043.6|2042.3|2042|1069
1719594900000|2024-06-28 17:15:00|2043.6|2043.3|2045.1|2044.8|2045.3|2045|2043.4|2043.1|1318
1719595200000|2024-06-28 17:20:00|2045|2044.7|2044|2043.7|2045.1|2044.8|2043.9|2043.6|1016
1719595500000|2024-06-28 17:25:00|2044.2|2043.9|2040.1|2039.8|2044.4|2044.1|2040|2039.7|1295
1719595800000|2024-06-28 17:30:00|2040.2|2039.9|2036.8|2036.5|2040.2|2039.9|2036.8|2036.5|1869
1719596100000|2024-06-28 17:35:00|2036.9|2036.6|2038.5|2038.2|2038.7|2038.4|2036.4|2036.1|1491
1719596400000|2024-06-28 17:40:00|2038.4|2038.1|2037.5|2037.2|2038.7|2038.4|2036.1|2035.8|1631
1719596700000|2024-06-28 17:45:00|2037.4|2037.1|2037.3|2037|2038.2|2037.9|2035.7|2035.4|1518
1719597000000|2024-06-28 17:50:00|2037.2|2036.9|2036.5|2036.2|2037.6|2037.3|2035.1|2034.8|1437
1719597300000|2024-06-28 17:55:00|2036.6|2036.3|2036.9|2036.6|2037.3|2037|2035.6|2035.3|772
1719597600000|2024-06-28 18:00:00|2036.7|2036.4|2038|2037.7|2038.1|2037.8|2035.9|2035.6|1372
1719597900000|2024-06-28 18:05:00|2038.1|2037.8|2038.3|2038|2038.5|2038.2|2036.8|2036.5|963
1719598200000|2024-06-28 18:10:00|2038.4|2038.1|2039.7|2039.4|2039.9|2039.6|2037.8|2037.5|1390
1719598500000|2024-06-28 18:15:00|2039.8|2039.5|2040.6|2040.3|2041.1|2040.8|2039.6|2039.3|891
1719598800000|2024-06-28 18:20:00|2040.5|2040.2|2038.5|2038.2|2040.5|2040.2|2037.4|2037.1|1693
1719599100000|2024-06-28 18:25:00|2038.4|2038.1|2037.6|2037.3|2040.4|2040.1|2037.5|2037.2|1808
1719599400000|2024-06-28 18:30:00|2037.5|2037.2|2037.9|2037.6|2038|2037.7|2036.8|2036.5|1081
1719599700000|2024-06-28 18:35:00|2037.8|2037.5|2039|2038.7|2039.4|2039.1|2037.6|2037.3|1248
1719600000000|2024-06-28 18:40:00|2038.9|2038.6|2039.2|2038.9|2040.4|2040.1|2038.9|2038.6|1518
1719600300000|2024-06-28 18:45:00|2039.1|2038.8|2039.8|2039.5|2040.8|2040.5|2038.7|2038.4|1386
1719600600000|2024-06-28 18:50:00|2039.7|2039.4|2039.8|2039.5|2040.5|2040.2|2039.1|2038.8|1328
1719600900000|2024-06-28 18:55:00|2039.7|2039.4|2038.9|2038.6|2040|2039.7|2038.5|2038.2|1195
1719601200000|2024-06-28 19:00:00|2038.8|2038.5|2036.6|2036.3|2039|2038.7|2036|2035.7|3189
1719601500000|2024-06-28 19:05:00|2036.5|2036.2|2037.2|2036.9|2038.6|2038.3|2036.1|2035.8|1457
1719601800000|2024-06-28 19:10:00|2037.1|2036.8|2036.2|2035.9|2037.4|2037.1|2035.8|2035.5|1429
1719602100000|2024-06-28 19:15:00|2036.3|2036|2035.4|2035.1|2037|2036.7|2034.4|2034.1|3057
1719602400000|2024-06-28 19:20:00|2035.3|2035|2036.2|2035.9|2036.4|2036.1|2034.6|2034.3|1652
1719602700000|2024-06-28 19:25:00|2036.3|2036|2036|2035.7|2037.2|2036.9|2035.1|2034.8|1339
1719603000000|2024-06-28 19:30:00|2035.9|2035.6|2032.6|2032.3|2036.8|2036.5|2029.4|2029.1|4383
1719603300000|2024-06-28 19:35:00|2032.9|2032.6|2035.9|2035.6|2036.9|2036.6|2032.6|2032.3|2403
1719603600000|2024-06-28 19:40:00|2035.8|2035.5|2037.1|2036.8|2038.8|2038.5|2035.6|2035.3|2762
1719603900000|2024-06-28 19:45:00|2037|2036.7|2038|2037.7|2038.3|2038|2036.4|2036.1|3226
1719604200000|2024-06-28 19:50:00|2037.9|2037.6|2044.5|2044.2|2044.7|2044.4|2037.1|2036.8|10931
1719604500000|2024-06-28 19:55:00|2044.7|2044.4|2045.5|2045.2|2046|2045.7|2042.1|2041.8|43373
1719604800000|2024-06-28 20:00:00|2045.6|2045.3|2047.2|2046.9|2048.7|2048.4|2044.5|2044.2|9749
1719605100000|2024-06-28 20:05:00|2047.3|2047|2048.8|2048.5|2048.9|2048.6|2047|2046.7|3681
1719605400000|2024-06-28 20:10:00|2048.9|2048.6|2048.5|2048.2|2049.3|2049|2047.7|2047.4|3089
1719605700000|2024-06-28 20:15:00|2048.6|2048.3|2050.2|2049.9|2050.2|2049.9|2048.6|2048.3|1284
1719606000000|2024-06-28 20:20:00|2050.3|2050|2050.7|2050.4|2051.1|2050.8|2049.9|2049.6|1527
1719606300000|2024-06-28 20:25:00|2050.4|2050.1|2048.8|2048.5|2050.9|2050.6|2048.8|2048.5|952
1719606600000|2024-06-28 20:30:00|2048.9|2048.6|2047.9|2047.6|2049.1|2048.8|2047.8|2047.5|574
1719606900000|2024-06-28 20:35:00|2048|2047.7|2047.6|2047.3|2048.1|2047.8|2047.2|2046.9|307
1719607200000|2024-06-28 20:40:00|2047.7|2047.4|2047.9|2047.6|2048.1|2047.8|2047.5|2047.2|407
1719607500000|2024-06-28 20:45:00|2048|2047.7|2049.1|2048.8|2049.2|2048.9|2048|2047.7|721
1719607800000|2024-06-28 20:50:00|2049.2|2048.9|2049.4|2049.1|2049.6|2049.3|2049.1|2048.8|752
1719608100000|2024-06-28 20:55:00|2049.5|2049.2|2049.2|2048.4|2049.8|2049.5|2048.4|2048.1|1084
1719784800000|2024-06-30 22:00:00|2051.7|2051.4|2051.6|2051.3|2052.2|2051.9|2048.1|2047.8|401
1719785100000|2024-06-30 22:05:00|2051.5|2051.2|2051.1|2050.8|2053.1|2052.8|2050.7|2050.4|252
1719785400000|2024-06-30 22:10:00|2051.2|2050.9|2050.8|2050.5|2051.6|2051.3|2050.4|2050.1|74
1719785700000|2024-06-30 22:15:00|2050.9|2050.6|2051.7|2051.4|2051.7|2051.4|2050.8|2050.5|60
1719786000000|2024-06-30 22:20:00|2051.8|2051.5|2052.4|2052.1|2052.8|2052.5|2051.4|2051.1|173
1719786300000|2024-06-30 22:25:00|2052.5|2052.2|2053.4|2053.1|2053.6|2053.3|2052.3|2052|97
1719786600000|2024-06-30 22:30:00|2053.5|2053.2|2052.6|2052.3|2053.5|2053.2|2052.3|2052|78
1719786900000|2024-06-30 22:35:00|2052.7|2052.4|2051.3|2051|2052.7|2052.4|2051.2|2050.9|97
1719787200000|2024-06-30 22:40:00|2051.2|2050.9|2050.6|2050.3|2051.8|2051.5|2050.4|2050.1|244
1719787500000|2024-06-30 22:45:00|2050.7|2050.4|2049.9|2049.6|2050.7|2050.4|2049.6|2049.3|146
1719787800000|2024-06-30 22:50:00|2050.1|2049.8|2050.1|2049.8|2050.5|2050.2|2049.9|2049.6|37
1719788100000|2024-06-30 22:55:00|2050.2|2049.9|2050.5|2050.2|2051.4|2051.1|2050.1|2049.8|91
1719788400000|2024-06-30 23:00:00|2050.4|2050.1|2048.8|2048.5|2050.4|2050.1|2048.3|2048|195
1719788700000|2024-06-30 23:05:00|2048.7|2048.4|2049.7|2049.4|2049.8|2049.5|2048.7|2048.4|25
1719789000000|2024-06-30 23:10:00|2049.8|2049.5|2048.5|2048.2|2049.8|2049.5|2048.3|2048|90
1719789300000|2024-06-30 23:15:00|2048.4|2048.1|2047.1|2046.8|2048.4|2048.1|2046.4|2046.1|242
1719789600000|2024-06-30 23:20:00|2047|2046.7|2048.9|2048.6|2049.1|2048.8|2047|2046.7|80
1719789900000|2024-06-30 23:25:00|2049.2|2048.9|2048.5|2048.2|2049.3|2049|2048.4|2048.1|72
1719790200000|2024-06-30 23:30:00|2048.6|2048.3|2048.5|2048.2|2048.7|2048.4|2048.2|2047.9|36
1719790500000|2024-06-30 23:35:00|2048.4|2048.1|2048.9|2048.6|2049.2|2048.9|2048.4|2048.1|15
1719790800000|2024-06-30 23:40:00|2048.8|2048.5|2048.8|2048.5|2049.1|2048.8|2048.6|2048.3|20
1719791100000|2024-06-30 23:45:00|2048.9|2048.6|2049|2048.7|2049|2048.7|2048.4|2048.1|27
1719791400000|2024-06-30 23:50:00|2048.9|2048.6|2047.4|2047.1|2049|2048.7|2047.4|2047.1|55
1719791700000|2024-06-30 23:55:00|2047.3|2047|2047.2|2046.9|2047.6|2047.3|2046.9|2046.6|44
1719792000000|2024-07-01 00:00:00|2047.3|2047|2047.6|2047.3|2048.2|2047.9|2046.5|2046.2|162
1719792300000|2024-07-01 00:05:00|2047.7|2047.4|2047.9|2047.6|2048|2047.7|2047.2|2046.9|33
1719792600000|2024-07-01 00:10:00|2048|2047.7|2049.7|2049.4|2049.7|2049.4|2047.9|2047.6|138
1719792900000|2024-07-01 00:15:00|2049.6|2049.3|2049.3|2049|2050|2049.7|2049|2048.7|108
1719793200000|2024-07-01 00:20:00|2049.2|2048.9|2049.3|2049|2050.2|2049.9|2049.2|2048.9|94
1719793500000|2024-07-01 00:25:00|2049.4|2049.1|2049.7|2049.4|2049.9|2049.6|2049.1|2048.8|72
1719793800000|2024-07-01 00:30:00|2049.6|2049.3|2050.4|2050.1|2050.4|2050.1|2049.4|2049.1|60
1719794100000|2024-07-01 00:35:00|2050.3|2050|2051|2050.7|2051.2|2050.9|2050.2|2049.9|86
1719794400000|2024-07-01 00:40:00|2050.9|2050.6|2051|2050.7|2051.2|2050.9|2050.7|2050.4|60
1719794700000|2024-07-01 00:45:00|2050.9|2050.6|2050.2|2049.9|2051|2050.7|2050|2049.7|41
1719795000000|2024-07-01 00:50:00|2050.1|2049.8|2050.9|2050.6|2050.9|2050.6|2049.9|2049.6|50
1719795300000|2024-07-01 00:55:00|2051|2050.7|2052.1|2051.8|2052.2|2051.9|2050.7|2050.4|158
1719795600000|2024-07-01 01:00:00|2052|2051.7|2051.6|2051.3|2052.1|2051.8|2051.1|2050.8|69
1719795900000|2024-07-01 01:05:00|2051.5|2051.2|2052.1|2051.8|2052.3|2052|2051.4|2051.1|54
1719796200000|2024-07-01 01:10:00|2052|2051.7|2051.7|2051.4|2052.1|2051.8|2051.6|2051.3|30
1719796500000|2024-07-01 01:15:00|2051.6|2051.3|2051.3|2051|2051.6|2051.3|2051.1|2050.8|28
1719796800000|2024-07-01 01:20:00|2051.4|2051.1|2052|2051.7|2052.1|2051.8|2051.3|2051|22
1719797100000|2024-07-01 01:25:00|2052.1|2051.8|2051.8|2051.5|2052.1|2051.8|2051.8|2051.5|22
1719797400000|2024-07-01 01:30:00|2051.9|2051.6|2052|2051.7|2052.2|2051.9|2051.9|2051.6|36
1719797700000|2024-07-01 01:35:00|2051.9|2051.6|2051.8|2051.5|2052.5|2052.2|2051.8|2051.5|51
1719798000000|2024-07-01 01:40:00|2051.7|2051.4|2051.7|2051.4|2051.8|2051.5|2051.4|2051.1|27
1719798300000|2024-07-01 01:45:00|2051.8|2051.5|2050.9|2050.6|2051.9|2051.6|2050.9|2050.6|32
1719798600000|2024-07-01 01:50:00|2051|2050.7|2051.1|2050.8|2051.1|2050.8|2050.8|2050.5|19
1719798900000|2024-07-01 01:55:00|2051|2050.7|2052.9|2052.6|2053.2|2052.9|2051|2050.7|244
1719799200000|2024-07-01 02:00:00|2052.8|2052.5|2052.4|2052.1|2052.8|2052.5|2052.3|2052|21
1719799500000|2024-07-01 02:05:00|2052.3|2052|2052.3|2052|2052.3|2052|2051.6|2051.3|41
1719799800000|2024-07-01 02:10:00|2052.4|2052.1|2053.1|2052.8|2053.5|2053.2|2052.3|2052|218
1719800100000|2024-07-01 02:15:00|2053.2|2052.9|2053.5|2053.2|2053.6|2053.3|2053|2052.7|165
1719800400000|2024-07-01 02:20:00|2053.4|2053.1|2053.6|2053.3|2053.7|2053.4|2053.2|2052.9|26
1719800700000|2024-07-01 02:25:00|2053.7|2053.4|2053.6|2053.3|2054.1|2053.8|2053.4|2053.1|64
1719801000000|2024-07-01 02:30:00|2053.5|2053.2|2054|2053.7|2054.3|2054|2053.5|2053.2|50
1719801300000|2024-07-01 02:35:00|2053.9|2053.6|2054.1|2053.8|2054.2|2053.9|2053.9|2053.6|18
1719801600000|2024-07-01 02:40:00|2054|2053.7|2053.6|2053.3|2054|2053.7|2053.5|2053.2|20
1719801900000|2024-07-01 02:45:00|2053.7|2053.4|2053.8|2053.5|2053.8|2053.5|2053.6|2053.3|23
1719802200000|2024-07-01 02:50:00|2053.7|2053.4|2053.8|2053.5|2054|2053.7|2053.7|2053.4|47
1719802500000|2024-07-01 02:55:00|2053.9|2053.6|2053.8|2053.5|2054|2053.7|2053.6|2053.3|36
1719802800000|2024-07-01 03:00:00|2053.9|2053.6|2054|2053.7|2054|2053.7|2053.9|2053.6|25
1719803100000|2024-07-01 03:05:00|2053.9|2053.6|2053.8|2053.5|2054|2053.7|2053.7|2053.4|16
1719803400000|2024-07-01 03:10:00|2053.9|2053.6|2054.1|2053.8|2054.4|2054.1|2053.9|2053.6|14
1719803700000|2024-07-01 03:15:00|2054|2053.7|2053.7|2053.4|2054.1|2053.8|2053.7|2053.4|10
1719804000000|2024-07-01 03:20:00|2053.6|2053.3|2053.3|2053|2053.6|2053.3|2053.2|2052.9|38
1719804300000|2024-07-01 03:25:00|2053.2|2052.9|2053.1|2052.8|2053.3|2053|2053|2052.7|8
1719804600000|2024-07-01 03:30:00|2053.2|2052.9|2052.7|2052.4|2053.2|2052.9|2052.7|2052.4|20
1719804900000|2024-07-01 03:35:00|2052.8|2052.5|2053.1|2052.8|2053.1|2052.8|2052.6|2052.3|17
1719805200000|2024-07-01 03:40:00|2053|2052.7|2053.3|2053|2054.3|2054|2053|2052.7|88
1719805500000|2024-07-01 03:45:00|2053.2|2052.9|2053.1|2052.8|2053.4|2053.1|2053|2052.7|18
1719805800000|2024-07-01 03:50:00|2053.2|2052.9|2053|2052.7|2053.2|2052.9|2052.9|2052.6|2
1719806100000|2024-07-01 03:55:00|2053.1|2052.8|2053.1|2052.8|2053.1|2052.8|2052.9|2052.6|12
1719806400000|2024-07-01 04:00:00|2053|2052.7|2052.9|2052.6|2053.1|2052.8|2052.8|2052.5|6
1719806700000|2024-07-01 04:05:00|2052.8|2052.5|2052.7|2052.4|2053|2052.7|2052.6|2052.3|4
1719807000000|2024-07-01 04:10:00|2052.6|2052.3|2053.2|2052.9|2053.2|2052.9|2052.5|2052.2|18
1719807300000|2024-07-01 04:15:00|2053.3|2053|2053.6|2053.3|2053.6|2053.3|2053.1|2052.8|21
1719807600000|2024-07-01 04:20:00|2053.5|2053.2|2053.5|2053.2|2053.7|2053.4|2053.4|2053.1|31
1719807900000|2024-07-01 04:25:00|2053.6|2053.3|2053|2052.7|2053.7|2053.4|2053|2052.7|32
1719808200000|2024-07-01 04:30:00|2052.9|2052.6|2052.8|2052.5|2053.1|2052.8|2052.7|2052.4|11
1719808500000|2024-07-01 04:35:00|2052.9|2052.6|2052.5|2052.2|2053|2052.7|2052.3|2052|12
1719808800000|2024-07-01 04:40:00|2052.4|2052.1|2052.4|2052.1|2052.4|2052.1|2052.3|2052|8
1719809100000|2024-07-01 04:45:00|2052.5|2052.2|2052|2051.7|2052.5|2052.2|2051.8|2051.5|26
1719809400000|2024-07-01 04:50:00|2051.9|2051.6|2052.2|2051.9|2052.3|2052|2051.9|2051.6|16
1719809700000|2024-07-01 04:55:00|2052.1|2051.8|2052|2051.7|2052.1|2051.8|2051.8|2051.5|6
1719810000000|2024-07-01 05:00:00|2051.9|2051.6|2052.3|2052|2052.3|2052|2051.8|2051.5|14
1719810300000|2024-07-01 05:05:00|2052.4|2052.1|2053|2052.7|2053|2052.7|2052.4|2052.1|45
1719810600000|2024-07-01 05:10:00|2053.1|2052.8|2053.2|2052.9|2053.3|2053|2053|2052.7|11
1719810900000|2024-07-01 05:15:00|2053.1|2052.8|2053.1|2052.8|2053.2|2052.9|2052.8|2052.5|21
1719811200000|2024-07-01 05:20:00|2053|2052.7|2054.1|2053.8|2054.2|2053.9|2053|2052.7|44
1719811500000|2024-07-01 05:25:00|2054.2|2053.9|2054.3|2054|2054.3|2054|2053.7|2053.4|29
1719811800000|2024-07-01 05:30:00|2054.4|2054.1|2054.5|2054.2|2054.8|2054.5|2054.2|2053.9|68
1719812100000|2024-07-01 05:35:00|2054.4|2054.1|2055|2054.7|2055|2054.7|2054.3|2054|56
1719812400000|2024-07-01 05:40:00|2054.9|2054.6|2054.7|2054.4|2055|2054.7|2054.6|2054.3|68
1719812700000|2024-07-01 05:45:00|2054.8|2054.5|2054.2|2053.9|2054.8|2054.5|2054|2053.7|32
1719813000000|2024-07-01 05:50:00|2054.3|2054|2054|2053.7|2054.7|2054.4|2054|2053.7|32
1719813300000|2024-07-01 05:55:00|2053.9|2053.6|2054.3|2054|2054.4|2054.1|2053.8|2053.5|18
1719813600000|2024-07-01 06:00:00|2054.4|2054.1|2054.7|2054.4|2055.8|2055.5|2054.4|2054.1|247
1719813900000|2024-07-01 06:05:00|2054.8|2054.5|2054.2|2053.9|2055.1|2054.8|2053.9|2053.6|80
1719814200000|2024-07-01 06:10:00|2054.4|2054.1|2054.7|2054.4|2055.4|2055.1|2054.4|2054.1|82
1719814500000|2024-07-01 06:15:00|2054.9|2054.6|2055.2|2054.9|2055.4|2055.1|2054.5|2054.2|86
1719814800000|2024-07-01 06:20:00|2055.4|2055.1|2055.4|2055.1|2055.6|2055.3|2054.9|2054.6|72
1719815100000|2024-07-01 06:25:00|2055.5|2055.2|2055|2054.7|2055.8|2055.5|2054.9|2054.6|95
1719815400000|2024-07-01 06:30:00|2054.9|2054.6|2055.9|2055.6|2056.1|2055.8|2054.9|2054.6|88
1719815700000|2024-07-01 06:35:00|2056|2055.7|2054.5|2054.2|2056.1|2055.8|2054.4|2054.1|191
1719816000000|2024-07-01 06:40:00|2054.7|2054.4|2054.6|2054.3|2054.7|2054.4|2053.8|2053.5|74
1719816300000|2024-07-01 06:45:00|2054.7|2054.4|2055.4|2055.1|2055.6|2055.3|2054|2053.7|88
1719816600000|2024-07-01 06:50:00|2055.5|2055.2|2055.6|2055.3|2056|2055.7|2054.7|2054.4|57
1719816900000|2024-07-01 06:55:00|2055.7|2055.4|2055.5|2055.2|2056.2|2055.9|2055.4|2055.1|122
1719817200000|2024-07-01 07:00:00|2056|2055.7|2058|2057.7|2058.5|2058.2|2055.6|2055.3|451
1719817500000|2024-07-01 07:05:00|2058.1|2057.8|2057|2056.7|2058.4|2058.1|2056.2|2055.9|330
1719817800000|2024-07-01 07:10:00|2057.1|2056.8|2058|2057.7|2058.5|2058.2|2057.1|2056.8|111
1719818100000|2024-07-01 07:15:00|2058.2|2057.9|2056.7|2056.4|2058.2|2057.9|2056.6|2056.3|102
1719818400000|2024-07-01 07:20:00|2056.8|2056.5|2056.3|2056|2057.7|2057.4|2056.2|2055.9|120
1719818700000|2024-07-01 07:25:00|2056.4|2056.1|2055.4|2055.1|2057.3|2057|2055.4|2055.1|242
1719819000000|2024-07-01 07:30:00|2055.3|2055|2055.9|2055.6|2056.1|2055.8|2054.9|2054.6|117
1719819300000|2024-07-01 07:35:00|2055.8|2055.5|2055.2|2054.9|2055.8|2055.5|2054.8|2054.5|147
1719819600000|2024-07-01 07:40:00|2055|2054.7|2054.8|2054.5|2055.3|2055|2054.4|2054.1|132
1719819900000|2024-07-01 07:45:00|2054.9|2054.6|2055.1|2054.8|2056.6|2056.3|2054.6|2054.3|157
1719820200000|2024-07-01 07:50:00|2055.2|2054.9|2054.8|2054.5|2055.2|2054.9|2054.4|2054.1|111
1719820500000|2024-07-01 07:55:00|2054.6|2054.3|2054|2053.7|2054.7|2054.4|2052.6|2052.3|155
1719820800000|2024-07-01 08:00:00|2053.9|2053.6|2052.5|2052.2|2056.3|2056|2052.3|2052|413
1719821100000|2024-07-01 08:05:00|2052.6|2052.3|2053.3|2053|2054.7|2054.4|2052.5|2052.2|193
1719821400000|2024-07-01 08:10:00|2053.4|2053.1|2051|2050.7|2053.7|2053.4|2050.8|2050.5|185
1719821700000|2024-07-01 08:15:00|2051.2|2050.9|2053.5|2053.2|2053.7|2053.4|2051.2|2050.9|94
1719822000000|2024-07-01 08:20:00|2053.6|2053.3|2052.5|2052.2|2053.9|2053.6|2052.3|2052|71
1719822300000|2024-07-01 08:25:00|2052.7|2052.4|2053|2052.7|2053.1|2052.8|2052.3|2052|67
1719822600000|2024-07-01 08:30:00|2052.9|2052.6|2052.6|2052.3|2054|2053.7|2052.5|2052.2|68
1719822900000|2024-07-01 08:35:00|2052.5|2052.2|2051.6|2051.3|2052.8|2052.5|2051.2|2050.9|167
1719823200000|2024-07-01 08:40:00|2051.5|2051.2|2052.4|2052.1|2052.9|2052.6|2050.7|2050.4|172
1719823500000|2024-07-01 08:45:00|2052.3|2052|2052.6|2052.3|2053.7|2053.4|2052.3|2052|77
1719823800000|2024-07-01 08:50:00|2052.5|2052.2|2052.6|2052.3|2053.6|2053.3|2052.5|2052.2|28
1719824100000|2024-07-01 08:55:00|2052.5|2052.2|2052.2|2051.9|2053.6|2053.3|2052.2|2051.9|87
1719824400000|2024-07-01 09:00:00|2052.3|2052|2052.1|2051.8|2052.3|2052|2051.8|2051.5|96
1719824700000|2024-07-01 09:05:00|2052.2|2051.9|2051.5|2051.2|2053|2052.7|2051.1|2050.8|108
1719825000000|2024-07-01 09:10:00|2051.4|2051.1|2051.1|2050.8|2051.8|2051.5|2050.6|2050.3|189
1719825300000|2024-07-01 09:15:00|2051|2050.7|2050.5|2050.2|2051.3|2051|2050.5|2050.2|166
1719825600000|2024-07-01 09:20:00|2050.4|2050.1|2048|2047.7|2050.5|2050.2|2047.9|2047.6|331
1719825900000|2024-07-01 09:25:00|2048.1|2047.8|2048.3|2048|2048.7|2048.4|2047.9|2047.6|160
1719826200000|2024-07-01 09:30:00|2048.2|2047.9|2050.1|2049.8|2050.1|2049.8|2048.1|2047.8|168
1719826500000|2024-07-01 09:35:00|2050|2049.7|2051|2050.7|2051.2|2050.9|2049.9|2049.6|65
1719826800000|2024-07-01 09:40:00|2050.9|2050.6|2050.4|2050.1|2051|2050.7|2050.2|2049.9|54
1719827100000|2024-07-01 09:45:00|2050.3|2050|2050.1|2049.8|2050.3|2050|2049|2048.7|74
1719827400000|2024-07-01 09:50:00|2050|2049.7|2052|2051.7|2052.9|2052.6|2050|2049.7|413
1719827700000|2024-07-01 09:55:00|2051.9|2051.6|2053.4|2053.1|2053.9|2053.6|2051.9|2051.6|120
1719828000000|2024-07-01 10:00:00|2053.2|2052.9|2054.1|2053.8|2054.2|2053.9|2053.2|2052.9|104
1719828300000|2024-07-01 10:05:00|2054|2053.7|2053.4|2053.1|2054.5|2054.2|2052.9|2052.6|78
1719828600000|2024-07-01 10:10:00|2053.3|2053|2053.3|2053|2053.8|2053.5|2053|2052.7|44
1719828900000|2024-07-01 10:15:00|2053.2|2052.9|2052.3|2052|2053.2|2052.9|2052.2|2051.9|60
1719829200000|2024-07-01 10:20:00|2052.2|2051.9|2053|2052.7|2053.5|2053.2|2052.2|2051.9|65
1719829500000|2024-07-01 10:25:00|2052.9|2052.6|2050.4|2050.1|2053.1|2052.8|2050.3|2050|287
1719829800000|2024-07-01 10:30:00|2050.3|2050|2048.8|2048.5|2050.5|2050.2|2048.8|2048.5|245
1719830100000|2024-07-01 10:35:00|2048.6|2048.3|2048.1|2047.8|2049.5|2049.2|2047.7|2047.4|289
1719830400000|2024-07-01 10:40:00|2048|2047.7|2047.6|2047.3|2048.2|2047.9|2047|2046.7|319
1719830700000|2024-07-01 10:45:00|2047.5|2047.2|2048.6|2048.3|2048.7|2048.4|2047.1|2046.8|284
1719831000000|2024-07-01 10:50:00|2048.4|2048.1|2051.6|2051.3|2051.7|2051.4|2048.4|2048.1|296
1719831300000|2024-07-01 10:55:00|2051.5|2051.2|2052|2051.7|2052.4|2052.1|2051.5|2051.2|150
1719831600000|2024-07-01 11:00:00|2051.7|2051.4|2051.8|2051.5|2052|2051.7|2051.1|2050.8|235
1719831900000|2024-07-01 11:05:00|2051.7|2051.4|2051.8|2051.5|2052.8|2052.5|2051.1|2050.8|89
1719832200000|2024-07-01 11:10:00|2051.6|2051.3|2052.6|2052.3|2052.7|2052.4|2051.6|2051.3|86
1719832500000|2024-07-01 11:15:00|2052.5|2052.2|2053.3|2053|2053.9|2053.6|2052.5|2052.2|233
1719832800000|2024-07-01 11:20:00|2053.2|2052.9|2052|2051.7|2053.6|2053.3|2052|2051.7|151
1719833100000|2024-07-01 11:25:00|2051.9|2051.6|2051.8|2051.5|2052.4|2052.1|2051.6|2051.3|47
1719833400000|2024-07-01 11:30:00|2051.9|2051.6|2052.6|2052.3|2053.1|2052.8|2051.5|2051.2|101
1719833700000|2024-07-01 11:35:00|2052.5|2052.2|2052.7|2052.4|2053.2|2052.9|2051.6|2051.3|433
1719834000000|2024-07-01 11:40:00|2052.6|2052.3|2052.2|2051.9|2053.4|2053.1|2052.2|2051.9|264
1719834300000|2024-07-01 11:45:00|2052.1|2051.8|2051.9|2051.6|2052.3|2052|2051.8|2051.5|85
1719834600000|2024-07-01 11:50:00|2052|2051.7|2052.4|2052.1|2052.4|2052.1|2051.9|2051.6|63
1719834900000|2024-07-01 11:55:00|2052.3|2052|2054.2|2053.9|2054.2|2053.9|2052.3|2052|320
1719835200000|2024-07-01 12:00:00|2054.1|2053.8|2054.3|2054|2054.6|2054.3|2053.6|2053.3|318
1719835500000|2024-07-01 12:05:00|2054.4|2054.1|2053.4|2053.1|2055.7|2055.4|2053.3|2053|346
1719835800000|2024-07-01 12:10:00|2053.3|2053|2053.2|2052.9|2053.3|2053|2052|2051.7|285
1719836100000|2024-07-01 12:15:00|2053.1|2052.8|2053.3|2053|2053.3|2053|2052.5|2052.2|121
1719836400000|2024-07-01 12:20:00|2053.4|2053.1|2053.5|2053.2|2053.9|2053.6|2053.1|2052.8|294
1719836700000|2024-07-01 12:25:00|2053.4|2053.1|2051.9|2051.6|2054.3|2054|2051.5|2051.2|598
1719837000000|2024-07-01 12:30:00|2052|2051.7|2053.3|2053|2053.3|2053|2051.5|2051.2|388
1719837300000|2024-07-01 12:35:00|2053.1|2052.8|2048.2|2047.9|2053.3|2053|2048|2047.7|620
1719837600000|2024-07-01 12:40:00|2048|2047.7|2048.1|2047.8|2048.5|2048.2|2045.9|2045.6|778
1719837900000|2024-07-01 12:45:00|2048|2047.7|2047.2|2046.9|2048.3|2048|2047|2046.7|480
1719838200000|2024-07-01 12:50:00|2047.1|2046.8|2049.3|2049|2049.5|2049.2|2046.8|2046.5|431
1719838500000|2024-07-01 12:55:00|2049.1|2048.8|2049.1|2048.8|2050|2049.7|2048.7|2048.4|332
1719838800000|2024-07-01 13:00:00|2049|2048.7|2048.5|2048.2|2049.6|2049.3|2048.2|2047.9|271
1719839100000|2024-07-01 13:05:00|2048.6|2048.3|2047.2|2046.9|2048.6|2048.3|2046.9|2046.6|520
1719839400000|2024-07-01 13:10:00|2047.4|2047.1|2047.4|2047.1|2048.7|2048.4|2047.2|2046.9|320
1719839700000|2024-07-01 13:15:00|2047.3|2047|2047.5|2047.2|2047.6|2047.3|2046.4|2046.1|447
1719840000000|2024-07-01 13:20:00|2047.6|2047.3|2047.9|2047.6|2048.7|2048.4|2047.5|2047.2|557
1719840300000|2024-07-01 13:25:00|2047.8|2047.5|2052.1|2051.8|2052.5|2052.2|2047.2|2046.9|1642
1719840600000|2024-07-01 13:30:00|2050.8|2050.5|2054.4|2054.1|2054.5|2054.2|2048.1|2047.8|9857
1719840900000|2024-07-01 13:35:00|2054.5|2054.2|2051.3|2051|2055.1|2054.8|2048.8|2048.5|5876
1719841200000|2024-07-01 13:40:00|2051.4|2051.1|2046.7|2046.4|2052|2051.7|2046.5|2046.2|2813
1719841500000|2024-07-01 13:45:00|2046.4|2046.1|2045.7|2045.4|2046.4|2046.1|2042.7|2042.4|3711
1719841800000|2024-07-01 13:50:00|2045.8|2045.5|2045.9|2045.6|2049|2048.7|2044.4|2044.1|3555
1719842100000|2024-07-01 13:55:00|2046|2045.7|2046.8|2046.5|2047.3|2047|2043.9|2043.6|2033
1719842400000|2024-07-01 14:00:00|2049.5|2049.2|2041.9|2041.6|2052.7|2052.4|2040.4|2040.1|7031
1719842700000|2024-07-01 14:05:00|2042.2|2041.9|2038.2|2037.9|2043.5|2043.2|2038.1|2037.8|3492
1719843000000|2024-07-01 14:10:00|2038.1|2037.8|2027.4|2027.1|2038.1|2037.8|2026.6|2026.3|6458
1719843300000|2024-07-01 14:15:00|2027.7|2027.4|2028.6|2028.3|2029.8|2029.5|2026.5|2026.2|6098
1719843600000|2024-07-01 14:20:00|2028.8|2028.5|2029.7|2029.4|2030.1|2029.8|2025.3|2025|5060
1719843900000|2024-07-01 14:25:00|2029.8|2029.5|2030.4|2030.1|2031.6|2031.3|2028.9|2028.6|2567
1719844200000|2024-07-01 14:30:00|2030.6|2030.3|2027.4|2027.1|2031.1|2030.8|2026.6|2026.3|3125
1719844500000|2024-07-01 14:35:00|2027.3|2027|2026.5|2026.2|2029.2|2028.9|2026.1|2025.8|2327
1719844800000|2024-07-01 14:40:00|2026.6|2026.3|2027.6|2027.3|2029.6|2029.3|2025.1|2024.8|2347
1719845100000|2024-07-01 14:45:00|2027.5|2027.2|2024.4|2024.1|2027.8|2027.5|2024.4|2024.1|2230
1719845400000|2024-07-01 14:50:00|2024.5|2024.2|2026.6|2026.3|2028.2|2027.9|2024.1|2023.8|3230
1719845700000|2024-07-01 14:55:00|2026.8|2026.5|2029.4|2029.1|2030.5|2030.2|2026.6|2026.3|2847
1719846000000|2024-07-01 15:00:00|2029.3|2029|2029|2028.7|2029.6|2029.3|2027.6|2027.3|2191
1719846300000|2024-07-01 15:05:00|2029.1|2028.8|2031.4|2031.1|2031.7|2031.4|2029|2028.7|2621
1719846600000|2024-07-01 15:10:00|2031.5|2031.2|2030.3|2030|2032|2031.7|2029.9|2029.6|2108
1719846900000|2024-07-01 15:15:00|2030.2|2029.9|2024.5|2024.2|2030.5|2030.2|2024.2|2023.9|3050
1719847200000|2024-07-01 15:20:00|2024.6|2024.3|2024|2023.7|2025.6|2025.3|2023.1|2022.8|2299
1719847500000|2024-07-01 15:25:00|2024.1|2023.8|2024|2023.7|2025.3|2025|2023|2022.7|2187
1719847800000|2024-07-01 15:30:00|2023.9|2023.6|2024.2|2023.9|2025.2|2024.9|2022.9|2022.6|1779
1719848100000|2024-07-01 15:35:00|2024.1|2023.8|2020.8|2020.5|2024.6|2024.3|2020.7|2020.4|3220
1719848400000|2024-07-01 15:40:00|2020.7|2020.4|2020.4|2020.1|2022.8|2022.5|2020.3|2020|3320
1719848700000|2024-07-01 15:45:00|2020.5|2020.2|2023.9|2023.6|2023.9|2023.6|2020.5|2020.2|2508
1719849000000|2024-07-01 15:50:00|2023.7|2023.4|2024.3|2024|2025.1|2024.8|2023.7|2023.4|1488
1719849300000|2024-07-01 15:55:00|2024.4|2024.1|2026.3|2026|2026.3|2026|2023.4|2023.1|1406
1719849600000|2024-07-01 16:00:00|2026.2|2025.9|2024.9|2024.6|2026.2|2025.9|2024.1|2023.8|1468
1719849900000|2024-07-01 16:05:00|2024.8|2024.5|2028.6|2028.3|2028.6|2028.3|2024.7|2024.4|1663
1719850200000|2024-07-01 16:10:00|2028.7|2028.4|2027|2026.7|2028.7|2028.4|2026.5|2026.2|1283
1719850500000|2024-07-01 16:15:00|2026.9|2026.6|2028.3|2028|2028.4|2028.1|2026.7|2026.4|1086
1719850800000|2024-07-01 16:20:00|2028.4|2028.1|2027.8|2027.5|2028.6|2028.3|2027.5|2027.2|1114
1719851100000|2024-07-01 16:25:00|2027.9|2027.6|2028.7|2028.4|2028.8|2028.5|2027.7|2027.4|892
1719851400000|2024-07-01 16:30:00|2028.6|2028.3|2026.9|2026.6|2028.7|2028.4|2026.8|2026.5|856
1719851700000|2024-07-01 16:35:00|2026.8|2026.5|2027.8|2027.5|2028|2027.7|2026.5|2026.2|847
1719852000000|2024-07-01 16:40:00|2027.9|2027.6|2029.5|2029.2|2029.5|2029.2|2027.8|2027.5|1113
1719852300000|2024-07-01 16:45:00|2029.4|2029.1|2027.4|2027.1|2030|2029.7|2026.9|2026.6|1408
1719852600000|2024-07-01 16:50:00|2027.5|2027.2|2026.5|2026.2|2027.9|2027.6|2026.3|2026|982
1719852900000|2024-07-01 16:55:00|2026.4|2026.1|2026.9|2026.6|2027.6|2027.3|2026.1|2025.8|811
1719853200000|2024-07-01 17:00:00|2026.7|2026.4|2026.5|2026.2|2027.2|2026.9|2025.4|2025.1|799
1719853500000|2024-07-01 17:05:00|2026.7|2026.4|2028.1|2027.8|2028.5|2028.2|2026.5|2026.2|739
1719853800000|2024-07-01 17:10:00|2028|2027.7|2027.9|2027.6|2028.8|2028.5|2027.7|2027.4|527
1719854100000|2024-07-01 17:15:00|2028|2027.7|2029.1|2028.8|2029.1|2028.8|2027.9|2027.6|770
1719854400000|2024-07-01 17:20:00|2029.2|2028.9|2028.7|2028.4|2029.2|2028.9|2027.5|2027.2|774
1719854700000|2024-07-01 17:25:00|2028.8|2028.5|2029.8|2029.5|2030.2|2029.9|2028.7|2028.4|965
1719855000000|2024-07-01 17:30:00|2029.9|2029.6|2028.8|2028.5|2029.9|2029.6|2028.4|2028.1|723
1719855300000|2024-07-01 17:35:00|2028.7|2028.4|2027.3|2027|2029.1|2028.8|2027.3|2027|664
1719855600000|2024-07-01 17:40:00|2027.1|2026.8|2027.4|2027.1|2028.2|2027.9|2026.8|2026.5|563
1719855900000|2024-07-01 17:45:00|2027.3|2027|2027.5|2027.2|2027.9|2027.6|2026.7|2026.4|748
1719856200000|2024-07-01 17:50:00|2027.4|2027.1|2027.7|2027.4|2028.3|2028|2027.1|2026.8|687
1719856500000|2024-07-01 17:55:00|2027.6|2027.3|2027.5|2027.2|2027.7|2027.4|2026.7|2026.4|838
1719856800000|2024-07-01 18:00:00|2027.4|2027.1|2028.6|2028.3|2028.6|2028.3|2026.9|2026.6|907
1719857100000|2024-07-01 18:05:00|2028.5|2028.2|2030.2|2029.9|2030.3|2030|2028.5|2028.2|964
1719857400000|2024-07-01 18:10:00|2030|2029.7|2030.3|2030|2031.3|2031|2029.3|2029|1167
1719857700000|2024-07-01 18:15:00|2030.4|2030.1|2031.7|2031.4|2031.9|2031.6|2030.3|2030|722
1719858000000|2024-07-01 18:20:00|2031.8|2031.5|2029.2|2028.9|2032|2031.7|2029.1|2028.8|898
1719858300000|2024-07-01 18:25:00|2029.1|2028.8|2027.2|2026.9|2029.3|2029|2025.5|2025.2|1502
1719858600000|2024-07-01 18:30:00|2027.1|2026.8|2029.1|2028.8|2029.2|2028.9|2026.4|2026.1|1276
1719858900000|2024-07-01 18:35:00|2029|2028.7|2029|2028.7|2029.1|2028.8|2028.3|2028|800
1719859200000|2024-07-01 18:40:00|2029.1|2028.8|2029|2028.7|2029.3|2029|2028.3|2028|574
1719859500000|2024-07-01 18:45:00|2028.9|2028.6|2027.8|2027.5|2029|2028.7|2026.8|2026.5|973
1719859800000|2024-07-01 18:50:00|2027.9|2027.6|2028|2027.7|2028.6|2028.3|2027.1|2026.8|609
1719860100000|2024-07-01 18:55:00|2027.9|2027.6|2028.2|2027.9|2028.6|2028.3|2027.6|2027.3|556
1719860400000|2024-07-01 19:00:00|2028.3|2028|2028.3|2028|2028.8|2028.5|2027.3|2027|758
1719860700000|2024-07-01 19:05:00|2028.2|2027.9|2029.6|2029.3|2029.8|2029.5|2028.2|2027.9|1109
1719861000000|2024-07-01 19:10:00|2029.7|2029.4|2028.5|2028.2|2029.9|2029.6|2028.5|2028.2|737
1719861300000|2024-07-01 19:15:00|2028.6|2028.3|2028.3|2028|2028.9|2028.6|2027.8|2027.5|921
1719861600000|2024-07-01 19:20:00|2028.4|2028.1|2028.3|2028|2028.9|2028.6|2028.1|2027.8|558
1719861900000|2024-07-01 19:25:00|2028.4|2028.1|2027.4|2027.1|2028.4|2028.1|2025.1|2024.8|2056
1719862200000|2024-07-01 19:30:00|2027.3|2027|2029.6|2029.3|2029.7|2029.4|2027.2|2026.9|1156
1719862500000|2024-07-01 19:35:00|2029.8|2029.5|2028.2|2027.9|2029.8|2029.5|2028|2027.7|1071
1719862800000|2024-07-01 19:40:00|2028.3|2028|2028.8|2028.5|2029|2028.7|2027.6|2027.3|1277
1719863100000|2024-07-01 19:45:00|2028.9|2028.6|2027.5|2027.2|2029.1|2028.8|2026.8|2026.5|1590
1719863400000|2024-07-01 19:50:00|2027.7|2027.4|2027.9|2027.6|2029.2|2028.9|2027.5|2027.2|2858
1719863700000|2024-07-01 19:55:00|2028|2027.7|2028.3|2028|2029.2|2028.9|2026.3|2026|17811
1719864000000|2024-07-01 20:00:00|2028.2|2027.9|2027.9|2027.6|2028.6|2028.3|2027.4|2027.1|4000
1719864300000|2024-07-01 20:05:00|2027.8|2027.5|2027.5|2027.2|2028.3|2028|2026.8|2026.5|902
1719864600000|2024-07-01 20:10:00|2027.7|2027.4|2027.5|2027.2|2028.3|2028|2027.3|2027|590
1719864900000|2024-07-01 20:15:00|2027.6|2027.3|2028.2|2027.9|2028.2|2027.9|2027.6|2027.3|226
1719865200000|2024-07-01 20:20:00|2028.3|2028|2027.6|2027.3|2028.4|2028.1|2027.5|2027.2|288
1719865500000|2024-07-01 20:25:00|2027.7|2027.4|2028.2|2027.9|2028.3|2028|2027.7|2027.4|166
1719865800000|2024-07-01 20:30:00|2028.3|2028|2028.1|2027.8|2028.3|2028|2027.9|2027.6|122
1719866100000|2024-07-01 20:35:00|2028.2|2027.9|2028.5|2028.2|2028.6|2028.3|2028.2|2027.9|294
1719866400000|2024-07-01 20:40:00|2028.6|2028.3|2028.5|2028.2|2028.7|2028.4|2028.5|2028.2|173
1719866700000|2024-07-01 20:45:00|2028.4|2028.1|2028.7|2028.4|2029|2028.7|2028.4|2028.1|195
1719867000000|2024-07-01 20:50:00|2028.8|2028.5|2029|2028.7|2029.1|2028.8|2028.8|2028.5|118
1719867300000|2024-07-01 20:55:00|2029.1|2028.8|2028.4|2027.6|2029.1|2028.8|2027.6|2027.3|195
1719867600000|2024-07-01 21:00:00|2028.5|2027.7|2028.8|2028|2028.8|2028|2028.3|2027.5|0
1719867900000|2024-07-01 21:05:00|2028.7|2027.9|2028.7|2027.9|2028.9|2028.1|2028.7|2027.9|0
1719868200000|2024-07-01 21:10:00|2028.6|2027.8|2030.1|2029.3|2030.2|2029.4|2028.6|2027.8|0
1719868500000|2024-07-01 21:15:00|2030.2|2029.4|2030.2|2029.4|2030.2|2029.4|2030.1|2029.3|0
1719868800000|2024-07-01 21:20:00|2030.4|2029.6|2029.7|2028.9|2030.4|2029.6|2029.7|2028.9|0
1719869100000|2024-07-01 21:25:00|2029.8|2029|2029.7|2028.9|2029.8|2029|2029.7|2028.9|0
1719869400000|2024-07-01 21:30:00|2029.6|2028.8|2029.8|2029|2029.8|2029|2029.6|2028.8|0
1719869700000|2024-07-01 21:35:00|2029.7|2028.9|2029.7|2028.9|2029.7|2028.9|2029.7|2028.9|0
1719870300000|2024-07-01 21:45:00|2029.8|2029|2029.8|2029|2029.8|2029|2029.8|2029|0
1719870600000|2024-07-01 21:50:00|2029.9|2029.1|2030|2029.2|2030.2|2029.4|2029.9|2029.1|0
1719870900000|2024-07-01 21:55:00|2029.9|2029.1|2030.1|2029.3|2030.1|2029.3|2029.9|2029.1|0
1719871200000|2024-07-01 22:00:00|2030.4|2029.6|2028.4|2028.1|2030.4|2029.6|2028.1|2027.8|119
1719871500000|2024-07-01 22:05:00|2028.5|2028.2|2028.7|2028.4|2028.8|2028.5|2028.3|2028|18
1719871800000|2024-07-01 22:10:00|2028.6|2028.3|2029.2|2028.9|2029.3|2029|2028.5|2028.2|53
1719872100000|2024-07-01 22:15:00|2029.1|2028.8|2028.4|2028.1|2029.1|2028.8|2028.4|2028.1|27
1719872400000|2024-07-01 22:20:00|2028.3|2028|2028.3|2028|2028.3|2028|2028.1|2027.8|28
1719872700000|2024-07-01 22:25:00|2028.2|2027.9|2028|2027.7|2028.3|2028|2028|2027.7|8
1719873000000|2024-07-01 22:30:00|2028.1|2027.8|2028.1|2027.8|2028.2|2027.9|2028|2027.7|11
1719873300000|2024-07-01 22:35:00|2028.2|2027.9|2028.1|2027.8|2028.2|2027.9|2028|2027.7|9
1719873600000|2024-07-01 22:40:00|2028.2|2027.9|2028.6|2028.3|2028.6|2028.3|2028.2|2027.9|16
1719873900000|2024-07-01 22:45:00|2028.5|2028.2|2028.4|2028.1|2028.6|2028.3|2028.4|2028.1|10
1719874200000|2024-07-01 22:50:00|2028.3|2028|2027.5|2027.2|2028.3|2028|2027.5|2027.2|22
1719874500000|2024-07-01 22:55:00|2027.6|2027.3|2027.5|2027.2|2027.6|2027.3|2027.3|2027|16
1719874800000|2024-07-01 23:00:00|2027.4|2027.1|2027.4|2027.1|2027.6|2027.3|2027.4|2027.1|17
1719875100000|2024-07-01 23:05:00|2027.5|2027.2|2027.8|2027.5|2027.8|2027.5|2027.5|2027.2|18
1719875400000|2024-07-01 23:10:00|2027.7|2027.4|2026.8|2026.5|2027.8|2027.5|2026.5|2026.2|75
1719875700000|2024-07-01 23:15:00|2026.7|2026.4|2027.4|2027.1|2027.4|2027.1|2026.7|2026.4|17
1719876000000|2024-07-01 23:20:00|2027.3|2027|2027.2|2026.9|2027.6|2027.3|2027.1|2026.8|20
1719876300000|2024-07-01 23:25:00|2027.3|2027|2027.4|2027.1|2027.6|2027.3|2027.3|2027|11
1719876600000|2024-07-01 23:30:00|2027.3|2027|2027.6|2027.3|2027.7|2027.4|2027|2026.7|64
1719876900000|2024-07-01 23:35:00|2027.7|2027.4|2026.9|2026.6|2027.7|2027.4|2026.9|2026.6|57
1719877200000|2024-07-01 23:40:00|2026.8|2026.5|2027.1|2026.8|2027.1|2026.8|2026.8|2026.5|23
1719877500000|2024-07-01 23:45:00|2027.2|2026.9|2027.4|2027.1|2027.5|2027.2|2027|2026.7|65
1719877800000|2024-07-01 23:50:00|2027.3|2027|2028.1|2027.8|2028.1|2027.8|2027.3|2027|56
1719878100000|2024-07-01 23:55:00|2028|2027.7|2027.8|2027.5|2028.1|2027.8|2027.7|2027.4|62
1719878400000|2024-07-02 00:00:00|2027.9|2027.6|2028.4|2028.1|2028.5|2028.2|2027.8|2027.5|111
1719878700000|2024-07-02 00:05:00|2028.3|2028|2027.9|2027.6|2028.4|2028.1|2027.8|2027.5|42
1719879000000|2024-07-02 00:10:00|2027.8|2027.5|2027.8|2027.5|2028.2|2027.9|2027.5|2027.2|32
1719879300000|2024-07-02 00:15:00|2027.7|2027.4|2026.8|2026.5|2027.9|2027.6|2026.2|2025.9|157
1719879600000|2024-07-02 00:20:00|2026.7|2026.4|2026.7|2026.4|2027.1|2026.8|2025.9|2025.6|96
1719879900000|2024-07-02 00:25:00|2026.6|2026.3|2026.5|2026.2|2026.8|2026.5|2026.2|2025.9|41
1719880200000|2024-07-02 00:30:00|2026.4|2026.1|2026|2025.7|2026.6|2026.3|2025.9|2025.6|42
1719880500000|2024-07-02 00:35:00|2025.9|2025.6|2026|2025.7|2026.2|2025.9|2025.9|2025.6|68
1719880800000|2024-07-02 00:40:00|2025.9|2025.6|2025.8|2025.5|2026.1|2025.8|2025.2|2024.9|92
1719881100000|2024-07-02 00:45:00|2025.7|2025.4|2026.3|2026|2026.4|2026.1|2025.6|2025.3|13
1719881400000|2024-07-02 00:50:00|2026.2|2025.9|2025.8|2025.5|2026.3|2026|2025.4|2025.1|39
1719881700000|2024-07-02 00:55:00|2025.9|2025.6|2026.2|2025.9|2026.2|2025.9|2025.9|2025.6|30
1719882000000|2024-07-02 01:00:00|2026.3|2026|2026.2|2025.9|2026.5|2026.2|2025.9|2025.6|26
1719882300000|2024-07-02 01:05:00|2026.3|2026|2026.3|2026|2026.4|2026.1|2026|2025.7|13
1719882600000|2024-07-02 01:10:00|2026.4|2026.1|2026.3|2026|2026.5|2026.2|2026.1|2025.8|20
1719882900000|2024-07-02 01:15:00|2026.2|2025.9|2026.8|2026.5|2026.9|2026.6|2026|2025.7|56
1719883200000|2024-07-02 01:20:00|2026.9|2026.6|2025.9|2025.6|2027|2026.7|2025.6|2025.3|55
1719883500000|2024-07-02 01:25:00|2026|2025.7|2025.8|2025.5|2026.1|2025.8|2025.6|2025.3|59
1719883800000|2024-07-02 01:30:00|2025.9|2025.6|2026|2025.7|2026.4|2026.1|2025.8|2025.5|46
1719884100000|2024-07-02 01:35:00|2025.8|2025.5|2025.7|2025.4|2026|2025.7|2025.3|2025|50
1719884400000|2024-07-02 01:40:00|2025.8|2025.5|2026|2025.7|2026.1|2025.8|2025.8|2025.5|5
1719884700000|2024-07-02 01:45:00|2025.9|2025.6|2026.1|2025.8|2026.2|2025.9|2025.7|2025.4|37
1719885000000|2024-07-02 01:50:00|2026|2025.7|2025.5|2025.2|2026.2|2025.9|2025.4|2025.1|20
1719885300000|2024-07-02 01:55:00|2025.4|2025.1|2025.4|2025.1|2025.5|2025.2|2025|2024.7|46
1719885600000|2024-07-02 02:00:00|2025.5|2025.2|2026.2|2025.9|2026.2|2025.9|2025.4|2025.1|19
1719885900000|2024-07-02 02:05:00|2026.1|2025.8|2026.2|2025.9|2026.3|2026|2025.8|2025.5|14
1719886200000|2024-07-02 02:10:00|2026.3|2026|2026.2|2025.9|2026.5|2026.2|2026.1|2025.8|15
1719886500000|2024-07-02 02:15:00|2026.1|2025.8|2025.9|2025.6|2026.1|2025.8|2025.8|2025.5|5
1719886800000|2024-07-02 02:20:00|2026.1|2025.8|2025.7|2025.4|2026.1|2025.8|2025.6|2025.3|16
1719887100000|2024-07-02 02:25:00|2025.6|2025.3|2024.9|2024.6|2025.7|2025.4|2024.9|2024.6|40
1719887400000|2024-07-02 02:30:00|2024.8|2024.5|2024.5|2024.2|2024.9|2024.6|2024.4|2024.1|73
1719887700000|2024-07-02 02:35:00|2024.4|2024.1|2023.8|2023.5|2024.6|2024.3|2023.5|2023.2|175
1719888000000|2024-07-02 02:40:00|2023.9|2023.6|2023.6|2023.3|2023.9|2023.6|2023.4|2023.1|39
1719888300000|2024-07-02 02:45:00|2023.5|2023.2|2023.6|2023.3|2023.8|2023.5|2023.3|2023|84
1719888600000|2024-07-02 02:50:00|2023.5|2023.2|2023.7|2023.4|2023.7|2023.4|2023.4|2023.1|69
1719888900000|2024-07-02 02:55:00|2023.6|2023.3|2023.6|2023.3|2023.8|2023.5|2023.4|2023.1|34
1719889200000|2024-07-02 03:00:00|2023.5|2023.2|2023.5|2023.2|2023.9|2023.6|2023.5|2023.2|58
1719889500000|2024-07-02 03:05:00|2023.4|2023.1|2022.8|2022.5|2023.6|2023.3|2022.8|2022.5|60
1719889800000|2024-07-02 03:10:00|2022.7|2022.4|2023.1|2022.8|2023.1|2022.8|2022.5|2022.2|43
1719890100000|2024-07-02 03:15:00|2023|2022.7|2022.5|2022.2|2023.1|2022.8|2022.5|2022.2|23
1719890400000|2024-07-02 03:20:00|2022.4|2022.1|2022.8|2022.5|2022.8|2022.5|2022.3|2022|35
1719890700000|2024-07-02 03:25:00|2022.9|2022.6|2022.7|2022.4|2022.9|2022.6|2022.7|2022.4|33
1719891000000|2024-07-02 03:30:00|2022.6|2022.3|2022.8|2022.5|2023|2022.7|2022.4|2022.1|31
1719891300000|2024-07-02 03:35:00|2022.9|2022.6|2022.9|2022.6|2023.2|2022.9|2022.7|2022.4|67
1719891600000|2024-07-02 03:40:00|2023|2022.7|2022.8|2022.5|2023|2022.7|2022.6|2022.3|26
1719891900000|2024-07-02 03:45:00|2022.7|2022.4|2022.5|2022.2|2022.8|2022.5|2022.4|2022.1|26
1719892200000|2024-07-02 03:50:00|2022.6|2022.3|2023|2022.7|2023.1|2022.8|2022.4|2022.1|16
1719892500000|2024-07-02 03:55:00|2023.1|2022.8|2023.1|2022.8|2023.2|2022.9|2022.8|2022.5|17
1719892800000|2024-07-02 04:00:00|2023|2022.7|2023.7|2023.4|2023.7|2023.4|2023|2022.7|19
1719893100000|2024-07-02 04:05:00|2023.6|2023.3|2023.7|2023.4|2023.7|2023.4|2023.3|2023|20
1719893400000|2024-07-02 04:10:00|2023.8|2023.5|2024.2|2023.9|2024.4|2024.1|2023.8|2023.5|94
1719893700000|2024-07-02 04:15:00|2024.1|2023.8|2024.3|2024|2024.4|2024.1|2024|2023.7|26
1719894000000|2024-07-02 04:20:00|2024.4|2024.1|2024.3|2024|2024.6|2024.3|2024.3|2024|14
1719894300000|2024-07-02 04:25:00|2024.5|2024.2|2024.6|2024.3|2024.6|2024.3|2024.3|2024|21
1719894600000|2024-07-02 04:30:00|2024.7|2024.4|2024.7|2024.4|2025|2024.7|2024.6|2024.3|20
1719894900000|2024-07-02 04:35:00|2024.8|2024.5|2024.9|2024.6|2025.1|2024.8|2024.8|2024.5|20
1719895200000|2024-07-02 04:40:00|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|2024.6|2024.3|10
1719895500000|2024-07-02 04:45:00|2024.7|2024.4|2024.8|2024.5|2024.9|2024.6|2024.6|2024.3|15
1719895800000|2024-07-02 04:50:00|2024.7|2024.4|2024.7|2024.4|2024.8|2024.5|2024.6|2024.3|11
1719896100000|2024-07-02 04:55:00|2024.6|2024.3|2025|2024.7|2025.2|2024.9|2024.6|2024.3|73
1719896400000|2024-07-02 05:00:00|2024.8|2024.5|2024.9|2024.6|2024.9|2024.6|2024.5|2024.2|51
1719896700000|2024-07-02 05:05:00|2024.8|2024.5|2024.6|2024.3|2024.9|2024.6|2024.5|2024.2|21
1719897000000|2024-07-02 05:10:00|2024.7|2024.4|2025.1|2024.8|2025.1|2024.8|2024.5|2024.2|23
1719897300000|2024-07-02 05:15:00|2025.2|2024.9|2025.2|2024.9|2025.4|2025.1|2025|2024.7|37
1719897600000|2024-07-02 05:20:00|2025.3|2025|2025.3|2025|2025.5|2025.2|2025.3|2025|45
1719897900000|2024-07-02 05:25:00|2025.2|2024.9|2026.1|2025.8|2026.1|2025.8|2025.2|2024.9|52
1719898200000|2024-07-02 05:30:00|2026|2025.7|2026.5|2026.2|2026.6|2026.3|2026|2025.7|47
1719898500000|2024-07-02 05:35:00|2026.6|2026.3|2026.5|2026.2|2026.7|2026.4|2026.3|2026|39
1719898800000|2024-07-02 05:40:00|2026.6|2026.3|2026.8|2026.5|2027|2026.7|2026.5|2026.2|76
1719899100000|2024-07-02 05:45:00|2026.9|2026.6|2026.6|2026.3|2027|2026.7|2026.4|2026.1|27
1719899400000|2024-07-02 05:50:00|2026.7|2026.4|2026.9|2026.6|2027.1|2026.8|2026.7|2026.4|8
1719899700000|2024-07-02 05:55:00|2026.8|2026.5|2026.7|2026.4|2027|2026.7|2026.6|2026.3|7
1719900000000|2024-07-02 06:00:00|2026.8|2026.5|2026|2025.7|2027.5|2027.2|2025.9|2025.6|86
1719900300000|2024-07-02 06:05:00|2025.9|2025.6|2026.2|2025.9|2026.4|2026.1|2025.7|2025.4|37
1719900600000|2024-07-02 06:10:00|2026.1|2025.8|2025.5|2025.2|2026.2|2025.9|2025.2|2024.9|78
1719900900000|2024-07-02 06:15:00|2025.6|2025.3|2025.2|2024.9|2025.7|2025.4|2025|2024.7|89
1719901200000|2024-07-02 06:20:00|2025.3|2025|2025.6|2025.3|2025.6|2025.3|2025|2024.7|46
1719901500000|2024-07-02 06:25:00|2025.5|2025.2|2025.5|2025.2|2025.8|2025.5|2025.4|2025.1|80
1719901800000|2024-07-02 06:30:00|2025.4|2025.1|2024.4|2024.1|2025.4|2025.1|2024.3|2024|83
1719902100000|2024-07-02 06:35:00|2024.3|2024|2024.2|2023.9|2024.4|2024.1|2023.8|2023.5|85
1719902400000|2024-07-02 06:40:00|2024.1|2023.8|2024.4|2024.1|2024.5|2024.2|2023.8|2023.5|71
1719902700000|2024-07-02 06:45:00|2024.5|2024.2|2024.6|2024.3|2025.2|2024.9|2024.4|2024.1|52
1719903000000|2024-07-02 06:50:00|2024.5|2024.2|2024.6|2024.3|2024.8|2024.5|2024.1|2023.8|33
1719903300000|2024-07-02 06:55:00|2024.5|2024.2|2024.3|2024|2024.5|2024.2|2023.4|2023.1|71
1719903600000|2024-07-02 07:00:00|2024.1|2023.8|2022.2|2021.9|2024.1|2023.8|2020.9|2020.6|229
1719903900000|2024-07-02 07:05:00|2022.3|2022|2019.6|2019.3|2022.4|2022.1|2019.1|2018.8|386
1719904200000|2024-07-02 07:10:00|2019.7|2019.4|2019.2|2018.9|2020.4|2020.1|2018.8|2018.5|222
1719904500000|2024-07-02 07:15:00|2019.1|2018.8|2019.2|2018.9|2019.6|2019.3|2018.8|2018.5|53
1719904800000|2024-07-02 07:20:00|2018.9|2018.6|2018.9|2018.6|2019.9|2019.6|2018.7|2018.4|154
1719905100000|2024-07-02 07:25:00|2019|2018.7|2018|2017.7|2019.3|2019|2017.3|2017|283
1719905400000|2024-07-02 07:30:00|2018.1|2017.8|2017.7|2017.4|2018.2|2017.9|2017.1|2016.8|202
1719905700000|2024-07-02 07:35:00|2017.9|2017.6|2018|2017.7|2019.2|2018.9|2017.8|2017.5|146
1719906000000|2024-07-02 07:40:00|2017.9|2017.6|2017.1|2016.8|2018.7|2018.4|2016.8|2016.5|144
1719906300000|2024-07-02 07:45:00|2017.2|2016.9|2017.6|2017.3|2018|2017.7|2016.9|2016.6|91
1719906600000|2024-07-02 07:50:00|2017.5|2017.2|2016.6|2016.3|2018.5|2018.2|2016.6|2016.3|153
1719906900000|2024-07-02 07:55:00|2016.7|2016.4|2017.1|2016.8|2017.9|2017.6|2016.5|2016.2|126
1719907200000|2024-07-02 08:00:00|2017|2016.7|2016.8|2016.5|2017.6|2017.3|2016.5|2016.2|154
1719907500000|2024-07-02 08:05:00|2016.9|2016.6|2017.9|2017.6|2018.8|2018.5|2016.7|2016.4|201
1719907800000|2024-07-02 08:10:00|2018|2017.7|2019.5|2019.2|2019.7|2019.4|2017.8|2017.5|127
1719908100000|2024-07-02 08:15:00|2019.4|2019.1|2018|2017.7|2019.6|2019.3|2017.6|2017.3|118
1719908400000|2024-07-02 08:20:00|2017.9|2017.6|2017.8|2017.5|2018.5|2018.2|2017.4|2017.1|72
1719908700000|2024-07-02 08:25:00|2017.7|2017.4|2015.8|2015.5|2017.8|2017.5|2015.8|2015.5|117
1719909000000|2024-07-02 08:30:00|2015.7|2015.4|2017.5|2017.2|2017.5|2017.2|2015.2|2014.9|215
1719909300000|2024-07-02 08:35:00|2017.4|2017.1|2016.6|2016.3|2017.8|2017.5|2016.5|2016.2|86
1719909600000|2024-07-02 08:40:00|2016.5|2016.2|2017.1|2016.8|2017.4|2017.1|2016.3|2016|63
1719909900000|2024-07-02 08:45:00|2017|2016.7|2018.1|2017.8|2018.5|2018.2|2017|2016.7|93
1719910200000|2024-07-02 08:50:00|2018.3|2018|2018.7|2018.4|2019.6|2019.3|2018|2017.7|161
1719910500000|2024-07-02 08:55:00|2018.6|2018.3|2019.1|2018.8|2019.1|2018.8|2018.4|2018.1|148
1719910800000|2024-07-02 09:00:00|2019.2|2018.9|2018.9|2018.6|2019.7|2019.4|2018|2017.7|205
1719911100000|2024-07-02 09:05:00|2018.8|2018.5|2019.1|2018.8|2019.3|2019|2017.9|2017.6|105
1719911400000|2024-07-02 09:10:00|2019|2018.7|2018.4|2018.1|2019.1|2018.8|2018|2017.7|39
1719911700000|2024-07-02 09:15:00|2018.3|2018|2018.2|2017.9|2019|2018.7|2018.2|2017.9|55
1719912000000|2024-07-02 09:20:00|2018|2017.7|2017.5|2017.2|2018.1|2017.8|2016.8|2016.5|148
1719912300000|2024-07-02 09:25:00|2017.6|2017.3|2018.2|2017.9|2018.2|2017.9|2017.1|2016.8|86
1719912600000|2024-07-02 09:30:00|2018.1|2017.8|2016.3|2016|2018.1|2017.8|2016.2|2015.9|107
1719912900000|2024-07-02 09:35:00|2016.4|2016.1|2016.7|2016.4|2017.8|2017.5|2016.3|2016|90
1719913200000|2024-07-02 09:40:00|2016.8|2016.5|2016.3|2016|2017.2|2016.9|2016.3|2016|79
1719913500000|2024-07-02 09:45:00|2016.4|2016.1|2017.9|2017.6|2017.9|2017.6|2016.3|2016|91
1719913800000|2024-07-02 09:50:00|2017.8|2017.5|2018.1|2017.8|2018.6|2018.3|2017.5|2017.2|115
1719914100000|2024-07-02 09:55:00|2018.2|2017.9|2017.8|2017.5|2018.4|2018.1|2017.7|2017.4|43
1719914400000|2024-07-02 10:00:00|2017.9|2017.6|2017.6|2017.3|2018.8|2018.5|2017.5|2017.2|94
1719914700000|2024-07-02 10:05:00|2017.5|2017.2|2017.1|2016.8|2017.8|2017.5|2016.9|2016.6|61
1719915000000|2024-07-02 10:10:00|2017.2|2016.9|2017.8|2017.5|2018|2017.7|2017|2016.7|73
1719915300000|2024-07-02 10:15:00|2017.9|2017.6|2018|2017.7|2018.3|2018|2017.3|2017|65
1719915600000|2024-07-02 10:20:00|2017.9|2017.6|2018.8|2018.5|2018.8|2018.5|2017.7|2017.4|78
1719915900000|2024-07-02 10:25:00|2018.7|2018.4|2019.5|2019.2|2019.7|2019.4|2018.7|2018.4|116
1719916200000|2024-07-02 10:30:00|2019.4|2019.1|2019.1|2018.8|2019.7|2019.4|2018.8|2018.5|97
1719916500000|2024-07-02 10:35:00|2019|2018.7|2019.9|2019.6|2019.9|2019.6|2019|2018.7|203
1719916800000|2024-07-02 10:40:00|2019.8|2019.5|2020|2019.7|2020.3|2020|2018.9|2018.6|204
1719917100000|2024-07-02 10:45:00|2019.9|2019.6|2020.2|2019.9|2020.4|2020.1|2019.8|2019.5|95
1719917400000|2024-07-02 10:50:00|2020.3|2020|2020|2019.7|2020.4|2020.1|2019.8|2019.5|72
1719917700000|2024-07-02 10:55:00|2019.9|2019.6|2020.1|2019.8|2020.3|2020|2019.6|2019.3|108
1719918000000|2024-07-02 11:00:00|2020.2|2019.9|2019|2018.7|2020.4|2020.1|2018.7|2018.4|155
1719918300000|2024-07-02 11:05:00|2019.1|2018.8|2019|2018.7|2019.8|2019.5|2018.9|2018.6|142
1719918600000|2024-07-02 11:10:00|2019.1|2018.8|2019.3|2019|2020|2019.7|2018.9|2018.6|193
1719918900000|2024-07-02 11:15:00|2019.4|2019.1|2018.4|2018.1|2019.9|2019.6|2018.4|2018.1|115
1719919200000|2024-07-02 11:20:00|2018.3|2018|2019.4|2019.1|2019.6|2019.3|2017.7|2017.4|248
1719919500000|2024-07-02 11:25:00|2019.3|2019|2019.3|2019|2019.4|2019.1|2018|2017.7|190
1719919800000|2024-07-02 11:30:00|2019.4|2019.1|2020.4|2020.1|2020.4|2020.1|2019|2018.7|173
1719920100000|2024-07-02 11:35:00|2020.3|2020|2020.7|2020.4|2020.9|2020.6|2020|2019.7|241
1719920400000|2024-07-02 11:40:00|2020.6|2020.3|2019.7|2019.4|2020.9|2020.6|2019.6|2019.3|153
1719920700000|2024-07-02 11:45:00|2019.6|2019.3|2020|2019.7|2020.2|2019.9|2019.5|2019.2|192
1719921000000|2024-07-02 11:50:00|2019.9|2019.6|2016.3|2016|2020|2019.7|2016.1|2015.8|483
1719921300000|2024-07-02 11:55:00|2016.4|2016.1|2020.1|2019.8|2020.1|2019.8|2016.4|2016.1|244
1719921600000|2024-07-02 12:00:00|2020.3|2020|2020.8|2020.5|2021.9|2021.6|2020.1|2019.8|250
1719921900000|2024-07-02 12:05:00|2020.9|2020.6|2022.2|2021.9|2022.2|2021.9|2019.7|2019.4|228
1719922200000|2024-07-02 12:10:00|2022.3|2022|2023.6|2023.3|2023.6|2023.3|2022|2021.7|265
1719922500000|2024-07-02 12:15:00|2023.4|2023.1|2024.5|2024.2|2024.5|2024.2|2022.4|2022.1|240
1719922800000|2024-07-02 12:20:00|2024.4|2024.1|2025.1|2024.8|2025.3|2025|2023.8|2023.5|308
1719923100000|2024-07-02 12:25:00|2025|2024.7|2024.7|2024.4|2025.4|2025.1|2024.1|2023.8|381
1719923400000|2024-07-02 12:30:00|2024.8|2024.5|2025.8|2025.5|2027.9|2027.6|2024.8|2024.5|580
1719923700000|2024-07-02 12:35:00|2025.9|2025.6|2027|2026.7|2028|2027.7|2025.8|2025.5|720
1719924000000|2024-07-02 12:40:00|2027.2|2026.9|2026.6|2026.3|2027.9|2027.6|2026.4|2026.1|305
1719924300000|2024-07-02 12:45:00|2026.7|2026.4|2026.7|2026.4|2028.1|2027.8|2026.4|2026.1|335
1719924600000|2024-07-02 12:50:00|2026.9|2026.6|2027.5|2027.2|2027.7|2027.4|2026.5|2026.2|290
1719924900000|2024-07-02 12:55:00|2027.4|2027.1|2028.1|2027.8|2028.5|2028.2|2027.4|2027.1|344
1719925200000|2024-07-02 13:00:00|2028|2027.7|2028.7|2028.4|2029.5|2029.2|2028|2027.7|818
1719925500000|2024-07-02 13:05:00|2029|2028.7|2029.2|2028.9|2030.1|2029.8|2028.7|2028.4|366
1719925800000|2024-07-02 13:10:00|2029.3|2029|2028.9|2028.6|2029.3|2029|2027.8|2027.5|271
1719926100000|2024-07-02 13:15:00|2029|2028.7|2028.8|2028.5|2030.9|2030.6|2028.8|2028.5|828
1719926400000|2024-07-02 13:20:00|2029.1|2028.8|2028.7|2028.4|2029.2|2028.9|2028.3|2028|602
1719926700000|2024-07-02 13:25:00|2028.9|2028.6|2031.9|2031.6|2036|2035.7|2028.9|2028.6|2114
1719927000000|2024-07-02 13:30:00|2031.6|2031.3|2032.8|2032.5|2033.4|2033.1|2026.7|2026.4|7499
1719927300000|2024-07-02 13:35:00|2032.5|2032.2|2032.3|2032|2033.3|2033|2028|2027.7|4480
1719927600000|2024-07-02 13:40:00|2032.5|2032.2|2030.9|2030.6|2036.4|2036.1|2029.9|2029.6|3644
1719927900000|2024-07-02 13:45:00|2030.8|2030.5|2034.9|2034.6|2036.3|2036|2029.8|2029.5|1969
1719928200000|2024-07-02 13:50:00|2034.8|2034.5|2037.2|2036.9|2037.3|2037|2033.2|2032.9|2338
1719928500000|2024-07-02 13:55:00|2037.4|2037.1|2036.5|2036.2|2038.1|2037.8|2034.5|2034.2|2026
1719928800000|2024-07-02 14:00:00|2037.5|2037.2|2036.9|2036.6|2038.4|2038.1|2032.5|2032.2|3495
1719929100000|2024-07-02 14:05:00|2037|2036.7|2035.2|2034.9|2038.9|2038.6|2035|2034.7|1817
1719929400000|2024-07-02 14:10:00|2035.3|2035|2032.6|2032.3|2035.3|2035|2031|2030.7|2213
1719929700000|2024-07-02 14:15:00|2032.7|2032.4|2032|2031.7|2032.7|2032.4|2030.2|2029.9|1724
1719930000000|2024-07-02 14:20:00|2032.1|2031.8|2032.3|2032|2033.8|2033.5|2031|2030.7|1557
1719930300000|2024-07-02 14:25:00|2032.6|2032.3|2032.4|2032.1|2033.6|2033.3|2031|2030.7|1517
1719930600000|2024-07-02 14:30:00|2032.3|2032|2032.9|2032.6|2033|2032.7|2030.6|2030.3|1380
1719930900000|2024-07-02 14:35:00|2033|2032.7|2033.9|2033.6|2035.3|2035|2031.6|2031.3|1846
1719931200000|2024-07-02 14:40:00|2034|2033.7|2029.1|2028.8|2034.4|2034.1|2028.5|2028.2|1291
1719931500000|2024-07-02 14:45:00|2029.3|2029|2030.2|2029.9|2031|2030.7|2028.4|2028.1|1181
1719931800000|2024-07-02 14:50:00|2030.3|2030|2029.7|2029.4|2030.8|2030.5|2027.9|2027.6|1311
1719932100000|2024-07-02 14:55:00|2029.6|2029.3|2031.6|2031.3|2032.5|2032.2|2028.7|2028.4|1161
1719932400000|2024-07-02 15:00:00|2031.8|2031.5|2030.7|2030.4|2032.7|2032.4|2030.6|2030.3|812
1719932700000|2024-07-02 15:05:00|2030.8|2030.5|2029.6|2029.3|2030.8|2030.5|2029.5|2029.2|789
1719933000000|2024-07-02 15:10:00|2029.5|2029.2|2030.2|2029.9|2031.8|2031.5|2029.2|2028.9|833
1719933300000|2024-07-02 15:15:00|2030.3|2030|2030.9|2030.6|2031.6|2031.3|2029.7|2029.4|557
1719933600000|2024-07-02 15:20:00|2031|2030.7|2031.7|2031.4|2031.9|2031.6|2030.2|2029.9|1442
1719933900000|2024-07-02 15:25:00|2031.6|2031.3|2032.9|2032.6|2033.1|2032.8|2031.4|2031.1|654
1719934200000|2024-07-02 15:30:00|2032.8|2032.5|2031.3|2031|2033.6|2033.3|2031|2030.7|1060
1719934500000|2024-07-02 15:35:00|2031.4|2031.1|2032.4|2032.1|2032.6|2032.3|2031.1|2030.8|657
1719934800000|2024-07-02 15:40:00|2032.5|2032.2|2032.5|2032.2|2033.4|2033.1|2032.2|2031.9|637
1719935100000|2024-07-02 15:45:00|2032.6|2032.3|2032.6|2032.3|2033.7|2033.4|2032.4|2032.1|649
1719935400000|2024-07-02 15:50:00|2032.7|2032.4|2032.8|2032.5|2033.7|2033.4|2032.4|2032.1|767
1719935700000|2024-07-02 15:55:00|2032.9|2032.6|2031.7|2031.4|2032.9|2032.6|2031.5|2031.2|761
1719936000000|2024-07-02 16:00:00|2031.6|2031.3|2030.4|2030.1|2032|2031.7|2029.9|2029.6|784
1719936300000|2024-07-02 16:05:00|2030.2|2029.9|2030.8|2030.5|2031.2|2030.9|2029.6|2029.3|388
1719936600000|2024-07-02 16:10:00|2030.9|2030.6|2029.1|2028.8|2031.1|2030.8|2028.9|2028.6|951
1719936900000|2024-07-02 16:15:00|2029|2028.7|2029.3|2029|2029.8|2029.5|2028.4|2028.1|620
1719937200000|2024-07-02 16:20:00|2029.2|2028.9|2030.2|2029.9|2030.4|2030.1|2028.9|2028.6|653
1719937500000|2024-07-02 16:25:00|2030.1|2029.8|2030.4|2030.1|2031.4|2031.1|2029.7|2029.4|637
1719937800000|2024-07-02 16:30:00|2030.3|2030|2029.4|2029.1|2030.5|2030.2|2029.1|2028.8|508
1719938100000|2024-07-02 16:35:00|2029.3|2029|2028|2027.7|2029.5|2029.2|2028|2027.7|406
1719938400000|2024-07-02 16:40:00|2028.1|2027.8|2027.7|2027.4|2028.1|2027.8|2026.8|2026.5|690
1719938700000|2024-07-02 16:45:00|2027.8|2027.5|2027|2026.7|2028.5|2028.2|2026.9|2026.6|485
1719939000000|2024-07-02 16:50:00|2027.1|2026.8|2027.5|2027.2|2027.6|2027.3|2026.2|2025.9|543
1719939300000|2024-07-02 16:55:00|2027.4|2027.1|2025.4|2025.1|2027.5|2027.2|2025|2024.7|843
1719939600000|2024-07-02 17:00:00|2025.3|2025|2027|2026.7|2027.1|2026.8|2025.1|2024.8|664
1719939900000|2024-07-02 17:05:00|2027.1|2026.8|2028.7|2028.4|2028.8|2028.5|2026.6|2026.3|916
1719940200000|2024-07-02 17:10:00|2028.8|2028.5|2029.1|2028.8|2029.7|2029.4|2028.6|2028.3|709
1719940500000|2024-07-02 17:15:00|2029.2|2028.9|2028.5|2028.2|2029.7|2029.4|2028.3|2028|612
1719940800000|2024-07-02 17:20:00|2028.4|2028.1|2028.5|2028.2|2028.8|2028.5|2028.1|2027.8|487
1719941100000|2024-07-02 17:25:00|2028.4|2028.1|2027.9|2027.6|2028.9|2028.6|2027.8|2027.5|399
1719941400000|2024-07-02 17:30:00|2028.1|2027.8|2026.3|2026|2028.1|2027.8|2026.3|2026|794
1719941700000|2024-07-02 17:35:00|2026.2|2025.9|2026.9|2026.6|2027.2|2026.9|2025.7|2025.4|654
1719942000000|2024-07-02 17:40:00|2026.8|2026.5|2025.7|2025.4|2026.9|2026.6|2025.7|2025.4|508
1719942300000|2024-07-02 17:45:00|2025.8|2025.5|2026.8|2026.5|2027|2026.7|2025.3|2025|650
1719942600000|2024-07-02 17:50:00|2026.7|2026.4|2028.3|2028|2028.3|2028|2026.7|2026.4|973
1719942900000|2024-07-02 17:55:00|2028.4|2028.1|2029.1|2028.8|2029.7|2029.4|2028.1|2027.8|1212
1719943200000|2024-07-02 18:00:00|2029.2|2028.9|2030.9|2030.6|2031|2030.7|2029.1|2028.8|777
1719943500000|2024-07-02 18:05:00|2031|2030.7|2032.5|2032.2|2032.5|2032.2|2030.2|2029.9|1016
1719943800000|2024-07-02 18:10:00|2032.6|2032.3|2032.7|2032.4|2033.3|2033|2032.3|2032|930
1719944100000|2024-07-02 18:15:00|2032.8|2032.5|2032.1|2031.8|2033.2|2032.9|2031.8|2031.5|555
1719944400000|2024-07-02 18:20:00|2032.2|2031.9|2032.1|2031.8|2032.9|2032.6|2032|2031.7|632
1719944700000|2024-07-02 18:25:00|2032|2031.7|2031.7|2031.4|2032.5|2032.2|2031.7|2031.4|845
1719945000000|2024-07-02 18:30:00|2031.6|2031.3|2032.1|2031.8|2032.2|2031.9|2031.4|2031.1|705
1719945300000|2024-07-02 18:35:00|2032.3|2032|2032.8|2032.5|2033.3|2033|2032|2031.7|607
1719945600000|2024-07-02 18:40:00|2032.9|2032.6|2032.6|2032.3|2032.9|2032.6|2032|2031.7|495
1719945900000|2024-07-02 18:45:00|2032.5|2032.2|2032.5|2032.2|2033|2032.7|2032.2|2031.9|600
1719946200000|2024-07-02 18:50:00|2032.4|2032.1|2032.4|2032.1|2033.3|2033|2032.3|2032|634
1719946500000|2024-07-02 18:55:00|2032.3|2032|2031.5|2031.2|2033.3|2033|2031.5|2031.2|745
1719946800000|2024-07-02 19:00:00|2031.3|2031|2031.6|2031.3|2032.2|2031.9|2030.9|2030.6|774
1719947100000|2024-07-02 19:05:00|2031.5|2031.2|2032.2|2031.9|2032.5|2032.2|2031.2|2030.9|631
1719947400000|2024-07-02 19:10:00|2032.3|2032|2033.7|2033.4|2033.7|2033.4|2032.2|2031.9|675
1719947700000|2024-07-02 19:15:00|2033.5|2033.2|2033.7|2033.4|2034|2033.7|2033|2032.7|615
1719948000000|2024-07-02 19:20:00|2033.6|2033.3|2034.8|2034.5|2034.9|2034.6|2033.6|2033.3|958
1719948300000|2024-07-02 19:25:00|2034.7|2034.4|2035.4|2035.1|2035.9|2035.6|2034.4|2034.1|1217
1719948600000|2024-07-02 19:30:00|2035.1|2034.8|2034.5|2034.2|2035.6|2035.3|2034.3|2034|1414
1719948900000|2024-07-02 19:35:00|2034.4|2034.1|2033.1|2032.8|2035.2|2034.9|2032.9|2032.6|1124
1719949200000|2024-07-02 19:40:00|2033.2|2032.9|2033.6|2033.3|2034.5|2034.2|2033.2|2032.9|1258
1719949500000|2024-07-02 19:45:00|2033.5|2033.2|2032.2|2031.9|2034.1|2033.8|2032.1|2031.8|1546
1719949800000|2024-07-02 19:50:00|2031.9|2031.6|2032.5|2032.2|2033.7|2033.4|2031.3|2031|2097
1719950100000|2024-07-02 19:55:00|2032.4|2032.1|2034.3|2034|2036|2035.7|2031.3|2031|15729
1719950400000|2024-07-02 20:00:00|2034.2|2033.9|2033.1|2032.8|2035|2034.7|2032.9|2032.6|4459
1719950700000|2024-07-02 20:05:00|2033.2|2032.9|2032.4|2032.1|2033.7|2033.4|2032.3|2032|1171
1719951000000|2024-07-02 20:10:00|2032.3|2032|2032.9|2032.6|2033.5|2033.2|2032.3|2032|539
1719951300000|2024-07-02 20:15:00|2033.1|2032.8|2032.9|2032.6|2033.1|2032.8|2032.3|2032|316
1719951600000|2024-07-02 20:20:00|2033|2032.7|2032.4|2032.1|2033|2032.7|2032.2|2031.9|165
1719951900000|2024-07-02 20:25:00|2032.5|2032.2|2033.1|2032.8|2033.2|2032.9|2032.5|2032.2|210
1719952200000|2024-07-02 20:30:00|2033|2032.7|2032.4|2032.1|2033.1|2032.8|2032.4|2032.1|460
1719952500000|2024-07-02 20:35:00|2032.3|2032|2031.8|2031.5|2032.5|2032.2|2031.7|2031.4|156
1719952800000|2024-07-02 20:40:00|2031.9|2031.6|2031.2|2030.9|2031.9|2031.6|2031.2|2030.9|387
1719953100000|2024-07-02 20:45:00|2031.1|2030.8|2031|2030.7|2031.5|2031.2|2031|2030.7|179
1719953400000|2024-07-02 20:50:00|2030.9|2030.6|2031|2030.7|2031.2|2030.9|2030.5|2030.2|245
1719953700000|2024-07-02 20:55:00|2031.1|2030.8|2031.8|2031|2031.8|2031.5|2031.1|2030.8|351
1719954000000|2024-07-02 21:00:00|2031.7|2030.9|2031.6|2030.8|2031.7|2030.9|2031.6|2030.8|0
1719954600000|2024-07-02 21:10:00|2031.7|2030.9|2031.8|2031|2031.8|2031|2031.7|2030.9|0
1719954900000|2024-07-02 21:15:00|2031.9|2031.1|2031.8|2031|2031.9|2031.1|2031.8|2031|0
1719955200000|2024-07-02 21:20:00|2031.7|2030.9|2031.8|2031|2031.9|2031.1|2031.7|2030.9|0
1719955500000|2024-07-02 21:25:00|2031.7|2030.9|2031.7|2030.9|2031.7|2030.9|2031.7|2030.9|0
1719955800000|2024-07-02 21:30:00|2031.8|2031|2031.7|2030.9|2031.8|2031|2031.7|2030.9|0
1719957600000|2024-07-02 22:00:00|2031.9|2031.6|2032.3|2032|2033|2032.7|2031.9|2031.6|211
1719957900000|2024-07-02 22:05:00|2032.4|2032.1|2032.7|2032.4|2032.8|2032.5|2032.3|2032|27
1719958200000|2024-07-02 22:10:00|2032.6|2032.3|2032.8|2032.5|2033.1|2032.8|2032.6|2032.3|27
1719958500000|2024-07-02 22:15:00|2032.9|2032.6|2033|2032.7|2033|2032.7|2032.6|2032.3|13
1719958800000|2024-07-02 22:20:00|2033.1|2032.8|2034.1|2033.8|2034.1|2033.8|2033|2032.7|45
1719959100000|2024-07-02 22:25:00|2034.2|2033.9|2034.7|2034.4|2034.8|2034.5|2034.1|2033.8|149
1719959400000|2024-07-02 22:30:00|2034.6|2034.3|2034.9|2034.6|2035.2|2034.9|2034.6|2034.3|55
1719959700000|2024-07-02 22:35:00|2034.8|2034.5|2035.2|2034.9|2035.3|2035|2034.8|2034.5|20
1719960000000|2024-07-02 22:40:00|2035.1|2034.8|2034.8|2034.5|2035.1|2034.8|2034.6|2034.3|34
1719960300000|2024-07-02 22:45:00|2034.7|2034.4|2034.7|2034.4|2034.8|2034.5|2034.6|2034.3|16
1719960600000|2024-07-02 22:50:00|2034.6|2034.3|2034.7|2034.4|2034.7|2034.4|2034.6|2034.3|16
1719960900000|2024-07-02 22:55:00|2034.9|2034.6|2035.1|2034.8|2035.1|2034.8|2034.8|2034.5|18
1719961200000|2024-07-02 23:00:00|2035.2|2034.9|2035.1|2034.8|2035.3|2035|2035|2034.7|58
1719961500000|2024-07-02 23:05:00|2035.2|2034.9|2035.1|2034.8|2035.4|2035.1|2035|2034.7|15
1719961800000|2024-07-02 23:10:00|2035.2|2034.9|2034.8|2034.5|2035.2|2034.9|2034.7|2034.4|39
1719962100000|2024-07-02 23:15:00|2034.7|2034.4|2034.1|2033.8|2034.7|2034.4|2034.1|2033.8|14
1719962400000|2024-07-02 23:20:00|2034.2|2033.9|2033.9|2033.6|2034.3|2034|2033.5|2033.2|36
1719962700000|2024-07-02 23:25:00|2033.8|2033.5|2033.5|2033.2|2033.8|2033.5|2033.4|2033.1|13
1719963000000|2024-07-02 23:30:00|2033.6|2033.3|2033.5|2033.2|2033.6|2033.3|2033|2032.7|25
1719963300000|2024-07-02 23:35:00|2033.4|2033.1|2033.7|2033.4|2033.8|2033.5|2033.4|2033.1|24
1719963600000|2024-07-02 23:40:00|2033.6|2033.3|2033.3|2033|2033.7|2033.4|2033.3|2033|9
1719963900000|2024-07-02 23:45:00|2033.2|2032.9|2033.1|2032.8|2033.3|2033|2032.9|2032.6|35
1719964200000|2024-07-02 23:50:00|2033|2032.7|2033.3|2033|2033.4|2033.1|2033|2032.7|22
1719964500000|2024-07-02 23:55:00|2033.4|2033.1|2033.4|2033.1|2033.6|2033.3|2033.2|2032.9|25
1719964800000|2024-07-03 00:00:00|2033.5|2033.2|2033.3|2033|2034|2033.7|2032.8|2032.5|103
1719965100000|2024-07-03 00:05:00|2033.2|2032.9|2034.3|2034|2034.5|2034.2|2033.2|2032.9|61
1719965400000|2024-07-03 00:10:00|2034.4|2034.1|2034.6|2034.3|2034.6|2034.3|2034.1|2033.8|44
1719965700000|2024-07-03 00:15:00|2034.8|2034.5|2034.8|2034.5|2035|2034.7|2034.3|2034|50
1719966000000|2024-07-03 00:20:00|2034.7|2034.4|2035.5|2035.2|2035.7|2035.4|2034.7|2034.4|56
1719966300000|2024-07-03 00:25:00|2035.6|2035.3|2035.2|2034.9|2035.6|2035.3|2035.2|2034.9|23
1719966600000|2024-07-03 00:30:00|2035.1|2034.8|2035.4|2035.1|2035.4|2035.1|2035|2034.7|34
1719966900000|2024-07-03 00:35:00|2035.3|2035|2035.5|2035.2|2035.5|2035.2|2035.1|2034.8|26
1719967200000|2024-07-03 00:40:00|2035.6|2035.3|2035.9|2035.6|2036|2035.7|2035.5|2035.2|58
1719967500000|2024-07-03 00:45:00|2035.7|2035.4|2035.6|2035.3|2035.8|2035.5|2035.3|2035|142
1719967800000|2024-07-03 00:50:00|2035.7|2035.4|2035.3|2035|2035.7|2035.4|2035.1|2034.8|36
1719968100000|2024-07-03 00:55:00|2035.2|2034.9|2034.6|2034.3|2035.2|2034.9|2034.6|2034.3|37
1719968400000|2024-07-03 01:00:00|2034.5|2034.2|2034.1|2033.8|2034.6|2034.3|2034|2033.7|103
1719968700000|2024-07-03 01:05:00|2034.2|2033.9|2034.2|2033.9|2034.5|2034.2|2034|2033.7|47
1719969000000|2024-07-03 01:10:00|2034.1|2033.8|2033.9|2033.6|2034.1|2033.8|2033.8|2033.5|82
1719969300000|2024-07-03 01:15:00|2034|2033.7|2032.9|2032.6|2034|2033.7|2032.7|2032.4|283
1719969600000|2024-07-03 01:20:00|2032.8|2032.5|2032.3|2032|2032.9|2032.6|2032|2031.7|390
1719969900000|2024-07-03 01:25:00|2032.2|2031.9|2032.7|2032.4|2032.8|2032.5|2032.2|2031.9|48
1719970200000|2024-07-03 01:30:00|2032.5|2032.2|2032.7|2032.4|2032.9|2032.6|2032|2031.7|53
1719970500000|2024-07-03 01:35:00|2032.6|2032.3|2032.5|2032.2|2032.8|2032.5|2032.5|2032.2|29
1719970800000|2024-07-03 01:40:00|2032.4|2032.1|2032.3|2032|2032.6|2032.3|2032.3|2032|42
1719971100000|2024-07-03 01:45:00|2032.2|2031.9|2032.1|2031.8|2032.4|2032.1|2031.9|2031.6|39
1719971400000|2024-07-03 01:50:00|2032.2|2031.9|2032.5|2032.2|2032.5|2032.2|2032|2031.7|24
1719971700000|2024-07-03 01:55:00|2032.4|2032.1|2032.8|2032.5|2032.8|2032.5|2032.2|2031.9|12
1719972000000|2024-07-03 02:00:00|2032.7|2032.4|2033|2032.7|2033.1|2032.8|2032.6|2032.3|36
1719972300000|2024-07-03 02:05:00|2033.1|2032.8|2033.4|2033.1|2033.5|2033.2|2032.9|2032.6|13
1719972600000|2024-07-03 02:10:00|2033.3|2033|2033.1|2032.8|2033.4|2033.1|2033.1|2032.8|8
1719972900000|2024-07-03 02:15:00|2033.2|2032.9|2033.2|2032.9|2033.3|2033|2033|2032.7|11
1719973200000|2024-07-03 02:20:00|2033.3|2033|2033.4|2033.1|2033.5|2033.2|2033.1|2032.8|15
1719973500000|2024-07-03 02:25:00|2033.6|2033.3|2033.6|2033.3|2033.7|2033.4|2033.6|2033.3|8
1719973800000|2024-07-03 02:30:00|2033.5|2033.2|2033.2|2032.9|2033.5|2033.2|2033.2|2032.9|15
1719974100000|2024-07-03 02:35:00|2033.4|2033.1|2032.8|2032.5|2033.4|2033.1|2032.8|2032.5|21
1719974400000|2024-07-03 02:40:00|2032.7|2032.4|2032.2|2031.9|2032.8|2032.5|2032.1|2031.8|39
1719974700000|2024-07-03 02:45:00|2032.3|2032|2032.8|2032.5|2032.8|2032.5|2032.2|2031.9|26
1719975000000|2024-07-03 02:50:00|2032.9|2032.6|2032.4|2032.1|2032.9|2032.6|2032.2|2031.9|36
1719975300000|2024-07-03 02:55:00|2032.5|2032.2|2032.7|2032.4|2032.8|2032.5|2032.4|2032.1|26
1719975600000|2024-07-03 03:00:00|2032.8|2032.5|2033|2032.7|2033.1|2032.8|2032.7|2032.4|32
1719975900000|2024-07-03 03:05:00|2033.1|2032.8|2033.4|2033.1|2033.4|2033.1|2033|2032.7|20
1719976200000|2024-07-03 03:10:00|2033.5|2033.2|2033.5|2033.2|2033.7|2033.4|2033.5|2033.2|24
1719976500000|2024-07-03 03:15:00|2033.4|2033.1|2032.2|2031.9|2033.5|2033.2|2032.2|2031.9|49
1719976800000|2024-07-03 03:20:00|2032.3|2032|2032|2031.7|2032.4|2032.1|2031.9|2031.6|30
1719977100000|2024-07-03 03:25:00|2031.9|2031.6|2032.1|2031.8|2032.5|2032.2|2031.9|2031.6|46
1719977400000|2024-07-03 03:30:00|2032.2|2031.9|2032.8|2032.5|2033|2032.7|2032.2|2031.9|23
1719977700000|2024-07-03 03:35:00|2032.9|2032.6|2032.3|2032|2033|2032.7|2032.3|2032|14
1719978000000|2024-07-03 03:40:00|2032.5|2032.2|2032.6|2032.3|2032.8|2032.5|2032.3|2032|20
1719978300000|2024-07-03 03:45:00|2032.5|2032.2|2032.4|2032.1|2032.6|2032.3|2032.3|2032|24
1719978600000|2024-07-03 03:50:00|2032.5|2032.2|2032.3|2032|2032.5|2032.2|2032.2|2031.9|13
1719978900000|2024-07-03 03:55:00|2032.2|2031.9|2032.3|2032|2032.3|2032|2032.2|2031.9|8
1719979200000|2024-07-03 04:00:00|2032.2|2031.9|2032.4|2032.1|2032.5|2032.2|2032.2|2031.9|15
1719979500000|2024-07-03 04:05:00|2032.5|2032.2|2032.6|2032.3|2032.6|2032.3|2032.5|2032.2|2
1719979800000|2024-07-03 04:10:00|2032.5|2032.2|2032.9|2032.6|2032.9|2032.6|2032.5|2032.2|12
1719980100000|2024-07-03 04:15:00|2033|2032.7|2033|2032.7|2033|2032.7|2032.9|2032.6|5
1719980400000|2024-07-03 04:20:00|2032.9|2032.6|2033.1|2032.8|2033.1|2032.8|2032.9|2032.6|3
1719980700000|2024-07-03 04:25:00|2033|2032.7|2033.4|2033.1|2033.4|2033.1|2033|2032.7|14
1719981000000|2024-07-03 04:30:00|2033.3|2033|2033.4|2033.1|2033.4|2033.1|2033.3|2033|6
1719981300000|2024-07-03 04:35:00|2033.2|2032.9|2033.3|2033|2033.3|2033|2033.1|2032.8|9
1719981600000|2024-07-03 04:40:00|2033.4|2033.1|2033.6|2033.3|2033.7|2033.4|2033.4|2033.1|13
1719981900000|2024-07-03 04:45:00|2033.7|2033.4|2033.2|2032.9|2033.8|2033.5|2033.2|2032.9|10
1719982200000|2024-07-03 04:50:00|2033.4|2033.1|2033|2032.7|2033.4|2033.1|2032.8|2032.5|27
1719982500000|2024-07-03 04:55:00|2033.1|2032.8|2033.2|2032.9|2033.4|2033.1|2032.9|2032.6|19
1719982800000|2024-07-03 05:00:00|2033.3|2033|2033|2032.7|2033.3|2033|2033|2032.7|11
1719983100000|2024-07-03 05:05:00|2033.1|2032.8|2032|2031.7|2033.2|2032.9|2032|2031.7|21
1719983400000|2024-07-03 05:10:00|2032.1|2031.8|2032.2|2031.9|2032.5|2032.2|2031.9|2031.6|27
1719983700000|2024-07-03 05:15:00|2032.1|2031.8|2032|2031.7|2032.3|2032|2031.8|2031.5|47
1719984000000|2024-07-03 05:20:00|2031.9|2031.6|2032.3|2032|2032.4|2032.1|2031.9|2031.6|17
1719984300000|2024-07-03 05:25:00|2032.2|2031.9|2032|2031.7|2032.3|2032|2031.1|2030.8|130
1719984600000|2024-07-03 05:30:00|2031.9|2031.6|2032.2|2031.9|2032.5|2032.2|2031.9|2031.6|41
1719984900000|2024-07-03 05:35:00|2032.1|2031.8|2031.8|2031.5|2032.4|2032.1|2031.8|2031.5|22
1719985200000|2024-07-03 05:40:00|2031.7|2031.4|2032|2031.7|2032.3|2032|2031.6|2031.3|22
1719985500000|2024-07-03 05:45:00|2032.1|2031.8|2031.9|2031.6|2032.1|2031.8|2031.6|2031.3|35
1719985800000|2024-07-03 05:50:00|2031.8|2031.5|2031.5|2031.2|2032|2031.7|2031.4|2031.1|20
1719986100000|2024-07-03 05:55:00|2031.4|2031.1|2032.2|2031.9|2032.2|2031.9|2031.1|2030.8|42
1719986400000|2024-07-03 06:00:00|2032.3|2032|2033.2|2032.9|2033.7|2033.4|2032.2|2031.9|128
1719986700000|2024-07-03 06:05:00|2033.3|2033|2033.1|2032.8|2033.5|2033.2|2032.9|2032.6|17
1719987000000|2024-07-03 06:10:00|2033|2032.7|2034.5|2034.2|2035.1|2034.8|2032.8|2032.5|322
1719987300000|2024-07-03 06:15:00|2034.4|2034.1|2033.7|2033.4|2034.9|2034.6|2033.2|2032.9|102
1719987600000|2024-07-03 06:20:00|2033.6|2033.3|2033.9|2033.6|2034.3|2034|2033.1|2032.8|59
1719987900000|2024-07-03 06:25:00|2033.8|2033.5|2034.3|2034|2034.5|2034.2|2033.7|2033.4|28
1719988200000|2024-07-03 06:30:00|2034.2|2033.9|2034.8|2034.5|2034.9|2034.6|2034|2033.7|40
1719988500000|2024-07-03 06:35:00|2034.7|2034.4|2034.2|2033.9|2034.9|2034.6|2034.2|2033.9|39
1719988800000|2024-07-03 06:40:00|2034.1|2033.8|2034.8|2034.5|2034.8|2034.5|2033.8|2033.5|43
1719989100000|2024-07-03 06:45:00|2034.7|2034.4|2035.1|2034.8|2035.2|2034.9|2034.6|2034.3|61
1719989400000|2024-07-03 06:50:00|2035|2034.7|2035.5|2035.2|2035.8|2035.5|2034.8|2034.5|34
1719989700000|2024-07-03 06:55:00|2035.4|2035.1|2035.4|2035.1|2035.7|2035.4|2035.1|2034.8|47
1719990000000|2024-07-03 07:00:00|2035.6|2035.3|2035.8|2035.5|2036|2035.7|2035|2034.7|103
1719990300000|2024-07-03 07:05:00|2035.7|2035.4|2033.9|2033.6|2036|2035.7|2033.8|2033.5|113
1719990600000|2024-07-03 07:10:00|2033.8|2033.5|2035.5|2035.2|2035.6|2035.3|2033.8|2033.5|74
1719990900000|2024-07-03 07:15:00|2035.6|2035.3|2036.3|2036|2036.3|2036|2035.3|2035|166
1719991200000|2024-07-03 07:20:00|2036.5|2036.2|2036.4|2036.1|2037|2036.7|2036|2035.7|130
1719991500000|2024-07-03 07:25:00|2036.5|2036.2|2036.9|2036.6|2037|2036.7|2036.1|2035.8|109
1719991800000|2024-07-03 07:30:00|2037|2036.7|2036.8|2036.5|2037.1|2036.8|2036.4|2036.1|90
1719992100000|2024-07-03 07:35:00|2036.7|2036.4|2037.3|2037|2037.5|2037.2|2036.6|2036.3|74
1719992400000|2024-07-03 07:40:00|2037.4|2037.1|2037.1|2036.8|2038|2037.7|2036.9|2036.6|79
1719992700000|2024-07-03 07:45:00|2037|2036.7|2037.7|2037.4|2037.9|2037.6|2036.3|2036|356
1719993000000|2024-07-03 07:50:00|2037.6|2037.3|2036.2|2035.9|2037.6|2037.3|2036.2|2035.9|62
1719993300000|2024-07-03 07:55:00|2036.3|2036|2036.2|2035.9|2036.6|2036.3|2036|2035.7|58
1719993600000|2024-07-03 08:00:00|2036.1|2035.8|2035.4|2035.1|2036.2|2035.9|2035.3|2035|59
1719993900000|2024-07-03 08:05:00|2035.3|2035|2036.3|2036|2036.4|2036.1|2035|2034.7|66
1719994200000|2024-07-03 08:10:00|2036.4|2036.1|2036.3|2036|2037.1|2036.8|2036.2|2035.9|73
1719994500000|2024-07-03 08:15:00|2036.2|2035.9|2036.2|2035.9|2036.6|2036.3|2035.8|2035.5|43
1719994800000|2024-07-03 08:20:00|2036.1|2035.8|2035.9|2035.6|2036.3|2036|2035.7|2035.4|49
1719995100000|2024-07-03 08:25:00|2035.8|2035.5|2035.1|2034.8|2035.9|2035.6|2034.9|2034.6|62
1719995400000|2024-07-03 08:30:00|2035.2|2034.9|2036.3|2036|2036.5|2036.2|2035|2034.7|45
1719995700000|2024-07-03 08:35:00|2036.4|2036.1|2036.7|2036.4|2037.1|2036.8|2036.1|2035.8|57
1719996000000|2024-07-03 08:40:00|2036.8|2036.5|2037.1|2036.8|2037.8|2037.5|2036.6|2036.3|76
1719996300000|2024-07-03 08:45:00|2037.2|2036.9|2037.2|2036.9|2037.7|2037.4|2036.9|2036.6|98
1719996600000|2024-07-03 08:50:00|2037.1|2036.8|2036.4|2036.1|2037.2|2036.9|2036.2|2035.9|79
1719996900000|2024-07-03 08:55:00|2036.5|2036.2|2035.7|2035.4|2036.7|2036.4|2035.7|2035.4|44
1719997200000|2024-07-03 09:00:00|2035.9|2035.6|2036.2|2035.9|2036.2|2035.9|2035.4|2035.1|70
1719997500000|2024-07-03 09:05:00|2036.3|2036|2036.3|2036|2037.1|2036.8|2036.3|2036|32
1719997800000|2024-07-03 09:10:00|2036.2|2035.9|2037.4|2037.1|2037.4|2037.1|2036.1|2035.8|65
1719998100000|2024-07-03 09:15:00|2037.5|2037.2|2037.7|2037.4|2037.8|2037.5|2036.9|2036.6|212
1719998400000|2024-07-03 09:20:00|2037.8|2037.5|2037.4|2037.1|2037.8|2037.5|2037.2|2036.9|132
1719998700000|2024-07-03 09:25:00|2037.3|2037|2036.3|2036|2037.3|2037|2036.1|2035.8|81
1719999000000|2024-07-03 09:30:00|2036.2|2035.9|2036.2|2035.9|2036.6|2036.3|2035.8|2035.5|51
1719999300000|2024-07-03 09:35:00|2036.3|2036|2036.8|2036.5|2037|2036.7|2036.2|2035.9|44
1719999600000|2024-07-03 09:40:00|2036.9|2036.6|2037.1|2036.8|2037.5|2037.2|2036.6|2036.3|134
1719999900000|2024-07-03 09:45:00|2037|2036.7|2036.7|2036.4|2037|2036.7|2036.4|2036.1|21
1720000200000|2024-07-03 09:50:00|2036.8|2036.5|2036.6|2036.3|2037.1|2036.8|2036.2|2035.9|35
1720000500000|2024-07-03 09:55:00|2036.7|2036.4|2037.2|2036.9|2037.5|2037.2|2036.2|2035.9|184
1720000800000|2024-07-03 10:00:00|2037.1|2036.8|2038.5|2038.2|2038.7|2038.4|2037|2036.7|154
1720001100000|2024-07-03 10:05:00|2038.4|2038.1|2038.8|2038.5|2039.1|2038.8|2038.4|2038.1|184
1720001400000|2024-07-03 10:10:00|2038.9|2038.6|2039.8|2039.5|2039.8|2039.5|2038.2|2037.9|175
1720001700000|2024-07-03 10:15:00|2039.7|2039.4|2039.3|2039|2039.9|2039.6|2038.5|2038.2|118
1720002000000|2024-07-03 10:20:00|2039.1|2038.8|2039.1|2038.8|2039.5|2039.2|2038.8|2038.5|126
1720002300000|2024-07-03 10:25:00|2038.6|2038.3|2039.6|2039.3|2039.9|2039.6|2038.4|2038.1|146
1720002600000|2024-07-03 10:30:00|2039.5|2039.2|2039.6|2039.3|2040.1|2039.8|2039.2|2038.9|270
1720002900000|2024-07-03 10:35:00|2039.5|2039.2|2039.9|2039.6|2040|2039.7|2039.3|2039|109
1720003200000|2024-07-03 10:40:00|2040|2039.7|2041.1|2040.8|2041.2|2040.9|2039.9|2039.6|229
1720003500000|2024-07-03 10:45:00|2041.2|2040.9|2041.6|2041.3|2041.6|2041.3|2041|2040.7|180
1720003800000|2024-07-03 10:50:00|2041.7|2041.4|2040.3|2040|2041.7|2041.4|2040.1|2039.8|69
1720004100000|2024-07-03 10:55:00|2040.4|2040.1|2039.9|2039.6|2040.7|2040.4|2039.8|2039.5|48
1720004400000|2024-07-03 11:00:00|2040|2039.7|2040.3|2040|2040.3|2040|2039.3|2039|183
1720004700000|2024-07-03 11:05:00|2040.2|2039.9|2039.5|2039.2|2040.2|2039.9|2039.5|2039.2|56
1720005000000|2024-07-03 11:10:00|2039.4|2039.1|2038.9|2038.6|2039.5|2039.2|2038.6|2038.3|43
1720005300000|2024-07-03 11:15:00|2038.8|2038.5|2039.3|2039|2039.3|2039|2038.3|2038|41
1720005600000|2024-07-03 11:20:00|2039.2|2038.9|2040.1|2039.8|2040.1|2039.8|2039.2|2038.9|80
1720005900000|2024-07-03 11:25:00|2040|2039.7|2039.1|2038.8|2040.1|2039.8|2038.7|2038.4|86
1720006200000|2024-07-03 11:30:00|2039.2|2038.9|2039.8|2039.5|2040.1|2039.8|2039.1|2038.8|102
1720006500000|2024-07-03 11:35:00|2039.9|2039.6|2040.5|2040.2|2040.8|2040.5|2039.9|2039.6|191
1720006800000|2024-07-03 11:40:00|2040.6|2040.3|2042|2041.7|2042.3|2042|2040.6|2040.3|397
1720007100000|2024-07-03 11:45:00|2041.9|2041.6|2041.7|2041.4|2042.4|2042.1|2041.3|2041|179
1720007400000|2024-07-03 11:50:00|2041.8|2041.5|2042|2041.7|2042|2041.7|2041.4|2041.1|139
1720007700000|2024-07-03 11:55:00|2041.9|2041.6|2042.9|2042.6|2043.2|2042.9|2041.8|2041.5|436
1720008000000|2024-07-03 12:00:00|2042.8|2042.5|2042.9|2042.6|2043.2|2042.9|2042.1|2041.8|312
1720008300000|2024-07-03 12:05:00|2043|2042.7|2040.8|2040.5|2043|2042.7|2040.7|2040.4|263
1720008600000|2024-07-03 12:10:00|2040.6|2040.3|2040|2039.7|2040.8|2040.5|2039|2038.7|308
1720008900000|2024-07-03 12:15:00|2040.1|2039.8|2040.9|2040.6|2041.6|2041.3|2039.7|2039.4|619
1720009200000|2024-07-03 12:20:00|2041|2040.7|2040.8|2040.5|2041.5|2041.2|2040.3|2040|330
1720009500000|2024-07-03 12:25:00|2040.7|2040.4|2041.6|2041.3|2042.1|2041.8|2040.3|2040|408
1720009800000|2024-07-03 12:30:00|2041.5|2041.2|2041.8|2041.5|2043|2042.7|2039.9|2039.6|632
1720010100000|2024-07-03 12:35:00|2041.7|2041.4|2042.8|2042.5|2042.8|2042.5|2041.4|2041.1|360
1720010400000|2024-07-03 12:40:00|2042.7|2042.4|2043.1|2042.8|2043.3|2043|2042.3|2042|390
1720010700000|2024-07-03 12:45:00|2043|2042.7|2040.4|2040.1|2043.4|2043.1|2040|2039.7|612
1720011000000|2024-07-03 12:50:00|2040.5|2040.2|2041.3|2041|2041.4|2041.1|2040.3|2040|187
1720011300000|2024-07-03 12:55:00|2041.2|2040.9|2040.1|2039.8|2042|2041.7|2039.7|2039.4|178
1720011600000|2024-07-03 13:00:00|2040|2039.7|2039.3|2039|2040.1|2039.8|2039.1|2038.8|292
1720011900000|2024-07-03 13:05:00|2039.4|2039.1|2038.4|2038.1|2039.4|2039.1|2038|2037.7|293
1720012200000|2024-07-03 13:10:00|2038.3|2038|2038.3|2038|2038.7|2038.4|2038.1|2037.8|198
1720012500000|2024-07-03 13:15:00|2038.2|2037.9|2040.1|2039.8|2040.9|2040.6|2038.1|2037.8|500
1720012800000|2024-07-03 13:20:00|2040|2039.7|2039.9|2039.6|2040.2|2039.9|2038.3|2038|332
1720013100000|2024-07-03 13:25:00|2039.8|2039.5|2039|2038.7|2040.5|2040.2|2038.8|2038.5|625
1720013400000|2024-07-03 13:30:00|2038.7|2038.4|2035.7|2035.4|2042.4|2042.1|2035.1|2034.8|5552
1720013700000|2024-07-03 13:35:00|2035.5|2035.2|2035.2|2034.9|2037|2036.7|2033.9|2033.6|2882
1720014000000|2024-07-03 13:40:00|2035.6|2035.3|2034.3|2034|2036.1|2035.8|2032.5|2032.2|1723
1720014300000|2024-07-03 13:45:00|2034.4|2034.1|2036.9|2036.6|2037.4|2037.1|2033.4|2033.1|1952
1720014600000|2024-07-03 13:50:00|2036.7|2036.4|2035|2034.7|2039.1|2038.8|2034.6|2034.3|1787
1720014900000|2024-07-03 13:55:00|2035.1|2034.8|2037.3|2037|2038|2037.7|2035.1|2034.8|1214
1720015200000|2024-07-03 14:00:00|2042.8|2042.5|2040.6|2040.3|2042.8|2042.5|2037.8|2037.5|4841
1720015500000|2024-07-03 14:05:00|2040.7|2040.4|2044.1|2043.8|2044.3|2044|2040.5|2040.2|2715
1720015800000|2024-07-03 14:10:00|2044.2|2043.9|2046.4|2046.1|2047.3|2047|2043.9|2043.6|3329
1720016100000|2024-07-03 14:15:00|2046.5|2046.2|2046.2|2045.9|2048.5|2048.2|2045.2|2044.9|2071
1720016400000|2024-07-03 14:20:00|2046.1|2045.8|2048.3|2048|2048.5|2048.2|2046|2045.7|1561
1720016700000|2024-07-03 14:25:00|2048.2|2047.9|2045.4|2045.1|2049.2|2048.9|2045|2044.7|2064
1720017000000|2024-07-03 14:30:00|2045.7|2045.4|2047.1|2046.8|2047.4|2047.1|2045.1|2044.8|1569
1720017300000|2024-07-03 14:35:00|2047.2|2046.9|2043.6|2043.3|2047.3|2047|2043.2|2042.9|1938
1720017600000|2024-07-03 14:40:00|2043.5|2043.2|2039.5|2039.2|2043.8|2043.5|2038.6|2038.3|3578
1720017900000|2024-07-03 14:45:00|2039.3|2039|2040.3|2040|2040.6|2040.3|2037.1|2036.8|2104
1720018200000|2024-07-03 14:50:00|2040.4|2040.1|2038.8|2038.5|2041.8|2041.5|2038.5|2038.2|1304
1720018500000|2024-07-03 14:55:00|2038.9|2038.6|2036.2|2035.9|2039.4|2039.1|2035.8|2035.5|1654
1720018800000|2024-07-03 15:00:00|2035.9|2035.6|2035.5|2035.2|2037|2036.7|2034.4|2034.1|2051
1720019100000|2024-07-03 15:05:00|2035.6|2035.3|2034.9|2034.6|2035.7|2035.4|2033.8|2033.5|1469
1720019400000|2024-07-03 15:10:00|2034.7|2034.4|2036.2|2035.9|2036.5|2036.2|2033.8|2033.5|1560
1720019700000|2024-07-03 15:15:00|2036.3|2036|2036.5|2036.2|2036.6|2036.3|2034.6|2034.3|1141
1720020000000|2024-07-03 15:20:00|2036.6|2036.3|2037.7|2037.4|2038.7|2038.4|2036.4|2036.1|1458
1720020300000|2024-07-03 15:25:00|2037.5|2037.2|2036.5|2036.2|2038.6|2038.3|2036.5|2036.2|1157
1720020600000|2024-07-03 15:30:00|2036.4|2036.1|2034.8|2034.5|2036.7|2036.4|2034.6|2034.3|1016
1720020900000|2024-07-03 15:35:00|2034.7|2034.4|2034.7|2034.4|2035.6|2035.3|2034.4|2034.1|890
1720021200000|2024-07-03 15:40:00|2034.6|2034.3|2033.6|2033.3|2035|2034.7|2033.2|2032.9|1246
1720021500000|2024-07-03 15:45:00|2033.5|2033.2|2035.1|2034.8|2036.2|2035.9|2033.2|2032.9|927
1720021800000|2024-07-03 15:50:00|2035|2034.7|2035.2|2034.9|2035.8|2035.5|2034.5|2034.2|841
1720022100000|2024-07-03 15:55:00|2035.1|2034.8|2035.5|2035.2|2036.1|2035.8|2035|2034.7|1091
1720022400000|2024-07-03 16:00:00|2035.6|2035.3|2036.2|2035.9|2036.4|2036.1|2033.7|2033.4|1298
1720022700000|2024-07-03 16:05:00|2036.3|2036|2038.1|2037.8|2038.1|2037.8|2036.1|2035.8|1172
1720023000000|2024-07-03 16:10:00|2038|2037.7|2037.6|2037.3|2038|2037.7|2036.9|2036.6|1148
1720023300000|2024-07-03 16:15:00|2037.5|2037.2|2036.3|2036|2037.8|2037.5|2036.2|2035.9|1559
1720023600000|2024-07-03 16:20:00|2036.5|2036.2|2037.2|2036.9|2037.3|2037|2035.9|2035.6|1482
1720023900000|2024-07-03 16:25:00|2037.1|2036.8|2036.4|2036.1|2037.6|2037.3|2036.3|2036|1102
1720024200000|2024-07-03 16:30:00|2036.2|2035.9|2036|2035.7|2037.4|2037.1|2035.3|2035|937
1720024500000|2024-07-03 16:35:00|2036.1|2035.8|2035.3|2035|2036.6|2036.3|2035.3|2035|944
1720024800000|2024-07-03 16:40:00|2035.2|2034.9|2034|2033.7|2035.4|2035.1|2034|2033.7|1182
1720025100000|2024-07-03 16:45:00|2033.9|2033.6|2033.5|2033.2|2034.5|2034.2|2032.9|2032.6|1657
1720025400000|2024-07-03 16:50:00|2033.6|2033.3|2036.4|2036.1|2037|2036.7|2033.4|2033.1|1545
1720025700000|2024-07-03 16:55:00|2036.7|2036.4|2033.4|2033.1|2036.7|2036.4|2032.3|2032|10676
1720026000000|2024-07-03 17:00:00|2033.2|2032.9|2033.4|2033.1|2034|2033.7|2032|2031.7|2573
1720026300000|2024-07-03 17:05:00|2033.3|2033|2033.6|2033.3|2033.9|2033.6|2032.6|2032.3|1259
1720026600000|2024-07-03 17:10:00|2033.4|2033.1|2033.8|2033.5|2034.2|2033.9|2033.2|2032.9|1045
1720026900000|2024-07-03 17:15:00|2034.3|2033.6|2034.3|2033.5|2034.7|2033.9|2034.3|2033.5|0
1720027200000|2024-07-03 17:20:00|2034.2|2033.4|2034.3|2033.5|2034.3|2033.5|2034.2|2033.4|0
1720027500000|2024-07-03 17:25:00|2034.2|2033.4|2033.9|2033.1|2034.2|2033.4|2033.9|2033.1|0
1720029600000|2024-07-03 18:00:00|2033.6|2032.8|2033.9|2033.1|2034|2033.2|2033.4|2032.6|0
1720029900000|2024-07-03 18:05:00|2034|2033.2|2034|2033.2|2034|2033.2|2033.9|2033.1|0
1720030200000|2024-07-03 18:10:00|2033.9|2033.1|2033.6|2032.8|2034|2033.2|2033.6|2032.8|0
1720034100000|2024-07-03 19:15:00|2035.1|2034.3|2034.9|2034.1|2035.2|2034.4|2034.8|2034|0
1720034400000|2024-07-03 19:20:00|2034.8|2034|2035.1|2034.3|2035.2|2034.4|2034.8|2034|0
1720034700000|2024-07-03 19:25:00|2035.2|2034.4|2034.9|2034.1|2035.2|2034.4|2034.8|2034|0
1720035000000|2024-07-03 19:30:00|2034.8|2034|2035.1|2034.3|2035.1|2034.3|2034.8|2034|0
1720035300000|2024-07-03 19:35:00|2035|2034.2|2035.1|2034.3|2035.2|2034.4|2034.8|2034|0
1720035600000|2024-07-03 19:40:00|2034.9|2034.1|2035.1|2034.3|2035.1|2034.3|2034.8|2034|0
1720036800000|2024-07-03 20:00:00|2034.6|2033.8|2034.5|2033.7|2034.8|2034|2034.3|2033.5|0
1720037100000|2024-07-03 20:05:00|2034.6|2033.8|2035.1|2034.3|2035.1|2034.3|2034.6|2033.8|0
1720037400000|2024-07-03 20:10:00|2035.2|2034.4|2035.6|2034.8|2036|2035.2|2035.2|2034.4|0
1720044000000|2024-07-03 22:00:00|2034.9|2034.6|2035.3|2035|2035.9|2035.6|2034.2|2033.9|173
1720044300000|2024-07-03 22:05:00|2035.4|2035.1|2036.2|2035.9|2036.2|2035.9|2035.1|2034.8|44
1720044600000|2024-07-03 22:10:00|2036.1|2035.8|2035.9|2035.6|2036.4|2036.1|2035.4|2035.1|120
1720044900000|2024-07-03 22:15:00|2035.8|2035.5|2035.9|2035.6|2035.9|2035.6|2035.5|2035.2|37
1720045200000|2024-07-03 22:20:00|2036|2035.7|2036.1|2035.8|2036.4|2036.1|2035.8|2035.5|74
1720045500000|2024-07-03 22:25:00|2036|2035.7|2036|2035.7|2036.2|2035.9|2035.9|2035.6|24
1720045800000|2024-07-03 22:30:00|2036.1|2035.8|2036.7|2036.4|2036.8|2036.5|2036.1|2035.8|37
1720046100000|2024-07-03 22:35:00|2036.8|2036.5|2036.8|2036.5|2036.9|2036.6|2036.8|2036.5|12
1720046400000|2024-07-03 22:40:00|2036.7|2036.4|2036.8|2036.5|2036.8|2036.5|2036.6|2036.3|12
1720046700000|2024-07-03 22:45:00|2036.7|2036.4|2036.7|2036.4|2036.7|2036.4|2036.7|2036.4|5
1720047000000|2024-07-03 22:50:00|2036.6|2036.3|2035.6|2035.3|2036.6|2036.3|2035.5|2035.2|21
1720047300000|2024-07-03 22:55:00|2035.7|2035.4|2035.6|2035.3|2035.7|2035.4|2035.4|2035.1|7
1720047600000|2024-07-03 23:00:00|2035.7|2035.4|2036.8|2036.5|2036.8|2036.5|2035.6|2035.3|30
1720047900000|2024-07-03 23:05:00|2036.7|2036.4|2037.4|2037.1|2037.5|2037.2|2036.7|2036.4|66
1720048200000|2024-07-03 23:10:00|2037.3|2037|2037.3|2037|2037.4|2037.1|2037.1|2036.8|31
1720048500000|2024-07-03 23:15:00|2037.2|2036.9|2037|2036.7|2037.3|2037|2037|2036.7|16
1720048800000|2024-07-03 23:20:00|2036.8|2036.5|2037|2036.7|2037.1|2036.8|2036.7|2036.4|11
1720049100000|2024-07-03 23:25:00|2036.9|2036.6|2037|2036.7|2037.4|2037.1|2036.9|2036.6|14
1720049400000|2024-07-03 23:30:00|2036.9|2036.6|2036.7|2036.4|2036.9|2036.6|2036.5|2036.2|10
1720049700000|2024-07-03 23:35:00|2036.6|2036.3|2036.6|2036.3|2036.6|2036.3|2036.6|2036.3|0
1720050000000|2024-07-03 23:40:00|2036.5|2036.2|2036.7|2036.4|2036.9|2036.6|2036.5|2036.2|13
1720050300000|2024-07-03 23:45:00|2036.6|2036.3|2037.1|2036.8|2037.3|2037|2036.6|2036.3|13
1720050600000|2024-07-03 23:50:00|2037.2|2036.9|2038|2037.7|2038.1|2037.8|2037.2|2036.9|59
1720050900000|2024-07-03 23:55:00|2038.1|2037.8|2037.6|2037.3|2038.2|2037.9|2037.6|2037.3|18
1720051200000|2024-07-04 00:00:00|2037.7|2037.4|2036.6|2036.3|2038.1|2037.8|2036.1|2035.8|126
1720051500000|2024-07-04 00:05:00|2036.5|2036.2|2036|2035.7|2036.7|2036.4|2035.6|2035.3|99
1720051800000|2024-07-04 00:10:00|2035.9|2035.6|2035.1|2034.8|2035.9|2035.6|2034.8|2034.5|96
1720052100000|2024-07-04 00:15:00|2035.2|2034.9|2034.5|2034.2|2035.9|2035.6|2034.2|2033.9|104
1720052400000|2024-07-04 00:20:00|2034.4|2034.1|2035.1|2034.8|2035.3|2035|2034.2|2033.9|66
1720052700000|2024-07-04 00:25:00|2035|2034.7|2034.4|2034.1|2035.2|2034.9|2034.3|2034|70
1720053000000|2024-07-04 00:30:00|2034.3|2034|2034.3|2034|2034.7|2034.4|2033.7|2033.4|124
1720053300000|2024-07-04 00:35:00|2034.4|2034.1|2034.7|2034.4|2034.8|2034.5|2034.3|2034|29
1720053600000|2024-07-04 00:40:00|2034.8|2034.5|2034.8|2034.5|2035.1|2034.8|2034.8|2034.5|36
1720053900000|2024-07-04 00:45:00|2034.9|2034.6|2034.6|2034.3|2035|2034.7|2034.6|2034.3|26
1720054200000|2024-07-04 00:50:00|2034.7|2034.4|2034.7|2034.4|2035.1|2034.8|2034.6|2034.3|19
1720054500000|2024-07-04 00:55:00|2034.6|2034.3|2034.7|2034.4|2034.9|2034.6|2034.6|2034.3|13
1720054800000|2024-07-04 01:00:00|2034.8|2034.5|2034.8|2034.5|2035.1|2034.8|2034.7|2034.4|20
1720055100000|2024-07-04 01:05:00|2034.9|2034.6|2034.2|2033.9|2035.2|2034.9|2034.2|2033.9|45
1720055400000|2024-07-04 01:10:00|2034.3|2034|2033.7|2033.4|2034.3|2034|2033.7|2033.4|21
1720055700000|2024-07-04 01:15:00|2033.8|2033.5|2034.4|2034.1|2034.8|2034.5|2033.8|2033.5|24
1720056000000|2024-07-04 01:20:00|2034.3|2034|2034.4|2034.1|2034.4|2034.1|2034.2|2033.9|9
1720056300000|2024-07-04 01:25:00|2034.5|2034.2|2034.4|2034.1|2034.5|2034.2|2034.3|2034|18
1720056600000|2024-07-04 01:30:00|2034.3|2034|2034.5|2034.2|2034.7|2034.4|2034.3|2034|0
1720056900000|2024-07-04 01:35:00|2034.6|2034.3|2034.8|2034.5|2034.9|2034.6|2034.5|2034.2|19
1720057200000|2024-07-04 01:40:00|2034.7|2034.4|2035.5|2035.2|2035.5|2035.2|2034.7|2034.4|36
1720057500000|2024-07-04 01:45:00|2035.6|2035.3|2035.4|2035.1|2035.7|2035.4|2035.2|2034.9|21
1720057800000|2024-07-04 01:50:00|2035.3|2035|2034.4|2034.1|2035.3|2035|2034.3|2034|37
1720058100000|2024-07-04 01:55:00|2034.3|2034|2033.9|2033.6|2034.4|2034.1|2033.6|2033.3|21
1720058400000|2024-07-04 02:00:00|2033.8|2033.5|2034|2033.7|2034.3|2034|2033.8|2033.5|15
1720058700000|2024-07-04 02:05:00|2034.1|2033.8|2034|2033.7|2034.5|2034.2|2034|2033.7|77
1720059000000|2024-07-04 02:10:00|2033.9|2033.6|2033.9|2033.6|2034|2033.7|2033.5|2033.2|30
1720059300000|2024-07-04 02:15:00|2033.8|2033.5|2033.5|2033.2|2034|2033.7|2033.5|2033.2|33
1720059600000|2024-07-04 02:20:00|2033.6|2033.3|2033.6|2033.3|2033.7|2033.4|2033.4|2033.1|23
1720059900000|2024-07-04 02:25:00|2033.5|2033.2|2033.6|2033.3|2033.6|2033.3|2033.4|2033.1|3
1720060200000|2024-07-04 02:30:00|2033.7|2033.4|2034|2033.7|2034.2|2033.9|2033.5|2033.2|74
1720060500000|2024-07-04 02:35:00|2033.9|2033.6|2033.6|2033.3|2034|2033.7|2033.5|2033.2|51
1720060800000|2024-07-04 02:40:00|2033.5|2033.2|2033.5|2033.2|2033.5|2033.2|2033.4|2033.1|6
1720061100000|2024-07-04 02:45:00|2033.6|2033.3|2033.6|2033.3|2033.7|2033.4|2033.4|2033.1|20
1720061400000|2024-07-04 02:50:00|2033.7|2033.4|2033.3|2033|2033.7|2033.4|2033.2|2032.9|7
1720061700000|2024-07-04 02:55:00|2033.2|2032.9|2033.2|2032.9|2033.4|2033.1|2033|2032.7|13
1720062000000|2024-07-04 03:00:00|2033.3|2033|2033.4|2033.1|2033.7|2033.4|2033.2|2032.9|7
1720062300000|2024-07-04 03:05:00|2033.5|2033.2|2033.2|2032.9|2033.6|2033.3|2033.1|2032.8|5
1720062600000|2024-07-04 03:10:00|2033.1|2032.8|2033|2032.7|2033.2|2032.9|2032.9|2032.6|26
1720062900000|2024-07-04 03:15:00|2032.9|2032.6|2033.1|2032.8|2033.1|2032.8|2032.9|2032.6|5
1720063200000|2024-07-04 03:20:00|2033.2|2032.9|2033.3|2033|2033.3|2033|2033.1|2032.8|19
1720063500000|2024-07-04 03:25:00|2033.1|2032.8|2032.9|2032.6|2033.3|2033|2032.9|2032.6|37
1720063800000|2024-07-04 03:30:00|2033|2032.7|2033.2|2032.9|2033.3|2033|2033|2032.7|36
1720064100000|2024-07-04 03:35:00|2033.3|2033|2033.2|2032.9|2033.3|2033|2033.1|2032.8|50
1720064400000|2024-07-04 03:40:00|2033.3|2033|2032.9|2032.6|2033.3|2033|2032.9|2032.6|16
1720064700000|2024-07-04 03:45:00|2033|2032.7|2032.9|2032.6|2033|2032.7|2032.7|2032.4|15
1720065000000|2024-07-04 03:50:00|2033|2032.7|2032.8|2032.5|2033|2032.7|2032.8|2032.5|10
1720065300000|2024-07-04 03:55:00|2032.9|2032.6|2032.8|2032.5|2033.1|2032.8|2032.8|2032.5|41
1720065600000|2024-07-04 04:00:00|2032.9|2032.6|2033|2032.7|2033|2032.7|2032.7|2032.4|35
1720065900000|2024-07-04 04:05:00|2032.9|2032.6|2032.8|2032.5|2032.9|2032.6|2032.6|2032.3|16
1720066200000|2024-07-04 04:10:00|2032.9|2032.6|2033.2|2032.9|2033.3|2033|2032.9|2032.6|34
1720066500000|2024-07-04 04:15:00|2033.3|2033|2033.5|2033.2|2033.5|2033.2|2033.3|2033|22
1720066800000|2024-07-04 04:20:00|2033.6|2033.3|2033.7|2033.4|2033.8|2033.5|2033.5|2033.2|32
1720067100000|2024-07-04 04:25:00|2033.6|2033.3|2033.6|2033.3|2033.6|2033.3|2033.3|2033|51
1720067400000|2024-07-04 04:30:00|2033.7|2033.4|2033.5|2033.2|2033.7|2033.4|2033.5|2033.2|10
1720067700000|2024-07-04 04:35:00|2033.6|2033.3|2033.4|2033.1|2033.6|2033.3|2033.3|2033|6
1720068000000|2024-07-04 04:40:00|2033.3|2033|2033.3|2033|2033.4|2033.1|2033.1|2032.8|19
1720068300000|2024-07-04 04:45:00|2033.4|2033.1|2033.4|2033.1|2033.4|2033.1|2033.4|2033.1|3
1720068600000|2024-07-04 04:50:00|2033.5|2033.2|2033.6|2033.3|2033.6|2033.3|2033.4|2033.1|9
1720068900000|2024-07-04 04:55:00|2033.7|2033.4|2033.8|2033.5|2033.9|2033.6|2033.6|2033.3|41
1720069200000|2024-07-04 05:00:00|2033.7|2033.4|2033.3|2033|2033.8|2033.5|2033.3|2033|24
1720069500000|2024-07-04 05:05:00|2033.4|2033.1|2033.4|2033.1|2033.6|2033.3|2033.4|2033.1|12
1720069800000|2024-07-04 05:10:00|2033.3|2033|2033.6|2033.3|2033.7|2033.4|2033.3|2033|7
1720070100000|2024-07-04 05:15:00|2033.5|2033.2|2033.6|2033.3|2033.8|2033.5|2033.4|2033.1|17
1720070400000|2024-07-04 05:20:00|2033.5|2033.2|2033.3|2033|2033.7|2033.4|2033.3|2033|12
1720070700000|2024-07-04 05:25:00|2033.2|2032.9|2033.7|2033.4|2033.7|2033.4|2033.1|2032.8|25
1720071000000|2024-07-04 05:30:00|2033.6|2033.3|2033.9|2033.6|2034|2033.7|2033.6|2033.3|28
1720071300000|2024-07-04 05:35:00|2033.8|2033.5|2034.3|2034|2034.4|2034.1|2033.6|2033.3|15
1720071600000|2024-07-04 05:40:00|2034.2|2033.9|2034|2033.7|2034.3|2034|2034|2033.7|4
1720071900000|2024-07-04 05:45:00|2034.1|2033.8|2034.4|2034.1|2034.4|2034.1|2034|2033.7|16
1720072200000|2024-07-04 05:50:00|2034.3|2034|2034.2|2033.9|2034.4|2034.1|2034|2033.7|23
1720072500000|2024-07-04 05:55:00|2034.1|2033.8|2034.4|2034.1|2034.5|2034.2|2034|2033.7|26
1720072800000|2024-07-04 06:00:00|2034.3|2034|2033.9|2033.6|2034.4|2034.1|2033.8|2033.5|40
1720073100000|2024-07-04 06:05:00|2034|2033.7|2033.9|2033.6|2034.2|2033.9|2033.8|2033.5|36
1720073400000|2024-07-04 06:10:00|2034|2033.7|2034.3|2034|2034.5|2034.2|2033.8|2033.5|39
1720073700000|2024-07-04 06:15:00|2034.4|2034.1|2033.9|2033.6|2034.6|2034.3|2033.9|2033.6|52
1720074000000|2024-07-04 06:20:00|2034|2033.7|2033.1|2032.8|2034|2033.7|2033|2032.7|39
1720074300000|2024-07-04 06:25:00|2033|2032.7|2032.1|2031.8|2033.1|2032.8|2032.1|2031.8|67
1720074600000|2024-07-04 06:30:00|2032.3|2032|2032.2|2031.9|2032.7|2032.4|2032.2|2031.9|71
1720074900000|2024-07-04 06:35:00|2032.3|2032|2032.5|2032.2|2032.6|2032.3|2032.1|2031.8|68
1720075200000|2024-07-04 06:40:00|2032.6|2032.3|2033.8|2033.5|2034.1|2033.8|2032.4|2032.1|102
1720075500000|2024-07-04 06:45:00|2033.9|2033.6|2033.8|2033.5|2034|2033.7|2033.3|2033|56
1720075800000|2024-07-04 06:50:00|2033.9|2033.6|2034.5|2034.2|2035.2|2034.9|2033.9|2033.6|263
1720076100000|2024-07-04 06:55:00|2034.4|2034.1|2034.4|2034.1|2034.6|2034.3|2034|2033.7|55
1720076400000|2024-07-04 07:00:00|2034.5|2034.2|2034.8|2034.5|2034.9|2034.6|2034|2033.7|75
1720076700000|2024-07-04 07:05:00|2034.7|2034.4|2034.4|2034.1|2035.3|2035|2034.4|2034.1|77
1720077000000|2024-07-04 07:10:00|2034.3|2034|2034.4|2034.1|2035|2034.7|2034.2|2033.9|69
1720077300000|2024-07-04 07:15:00|2034.5|2034.2|2035.1|2034.8|2035.4|2035.1|2034.5|2034.2|52
1720077600000|2024-07-04 07:20:00|2035.2|2034.9|2036.7|2036.4|2036.9|2036.6|2035.2|2034.9|70
1720077900000|2024-07-04 07:25:00|2036.5|2036.2|2035.3|2035|2036.6|2036.3|2035.3|2035|76
1720078200000|2024-07-04 07:30:00|2035.4|2035.1|2034.5|2034.2|2035.5|2035.2|2034.3|2034|67
1720078500000|2024-07-04 07:35:00|2034.4|2034.1|2033.9|2033.6|2034.6|2034.3|2033.8|2033.5|30
1720078800000|2024-07-04 07:40:00|2034|2033.7|2034.9|2034.6|2034.9|2034.6|2034|2033.7|42
1720079100000|2024-07-04 07:45:00|2034.8|2034.5|2035.3|2035|2035.3|2035|2034.8|2034.5|29
1720079400000|2024-07-04 07:50:00|2035.4|2035.1|2035.1|2034.8|2035.7|2035.4|2034.9|2034.6|36
1720079700000|2024-07-04 07:55:00|2035|2034.7|2035.8|2035.5|2035.9|2035.6|2034.9|2034.6|25
1720080000000|2024-07-04 08:00:00|2035.9|2035.6|2036.2|2035.9|2036.5|2036.2|2035.8|2035.5|17
1720080300000|2024-07-04 08:05:00|2036.1|2035.8|2036.6|2036.3|2036.8|2036.5|2036.1|2035.8|39
1720080600000|2024-07-04 08:10:00|2036.7|2036.4|2036.5|2036.2|2036.7|2036.4|2036|2035.7|56
1720080900000|2024-07-04 08:15:00|2036.4|2036.1|2036.1|2035.8|2036.4|2036.1|2035.8|2035.5|18
1720081200000|2024-07-04 08:20:00|2036|2035.7|2036.4|2036.1|2036.5|2036.2|2036|2035.7|23
1720081500000|2024-07-04 08:25:00|2036.5|2036.2|2036.1|2035.8|2036.5|2036.2|2035.9|2035.6|16
1720081800000|2024-07-04 08:30:00|2036|2035.7|2035|2034.7|2036.1|2035.8|2034.9|2034.6|71
1720082100000|2024-07-04 08:35:00|2035.1|2034.8|2034.3|2034|2035.1|2034.8|2034.3|2034|57
1720082400000|2024-07-04 08:40:00|2034.4|2034.1|2035.1|2034.8|2035.2|2034.9|2034.2|2033.9|54
1720082700000|2024-07-04 08:45:00|2035.2|2034.9|2035.3|2035|2035.6|2035.3|2035|2034.7|51
1720083000000|2024-07-04 08:50:00|2035.4|2035.1|2035.3|2035|2035.6|2035.3|2034.8|2034.5|35
1720083300000|2024-07-04 08:55:00|2035.4|2035.1|2035.6|2035.3|2035.8|2035.5|2035.3|2035|14
1720083600000|2024-07-04 09:00:00|2035.7|2035.4|2035.3|2035|2035.9|2035.6|2034.9|2034.6|42
1720083900000|2024-07-04 09:05:00|2035.4|2035.1|2035.5|2035.2|2035.6|2035.3|2035.1|2034.8|21
1720084200000|2024-07-04 09:10:00|2035.6|2035.3|2036.2|2035.9|2036.3|2036|2035.5|2035.2|47
1720084500000|2024-07-04 09:15:00|2036.3|2036|2035.8|2035.5|2036.6|2036.3|2035.8|2035.5|65
1720084800000|2024-07-04 09:20:00|2035.7|2035.4|2035|2034.7|2035.7|2035.4|2035|2034.7|51
1720085100000|2024-07-04 09:25:00|2034.9|2034.6|2035.3|2035|2035.4|2035.1|2034.9|2034.6|31
1720085400000|2024-07-04 09:30:00|2035.2|2034.9|2035.4|2035.1|2035.6|2035.3|2035.2|2034.9|14
1720085700000|2024-07-04 09:35:00|2035.3|2035|2035.3|2035|2035.4|2035.1|2034.9|2034.6|45
1720086000000|2024-07-04 09:40:00|2035.4|2035.1|2035.3|2035|2035.5|2035.2|2034.9|2034.6|95
1720086300000|2024-07-04 09:45:00|2035.4|2035.1|2035|2034.7|2035.4|2035.1|2034.7|2034.4|111
1720086600000|2024-07-04 09:50:00|2035.1|2034.8|2034.1|2033.8|2035.1|2034.8|2034.1|2033.8|27
1720086900000|2024-07-04 09:55:00|2033.9|2033.6|2033.3|2033|2033.9|2033.6|2033.1|2032.8|129
1720087200000|2024-07-04 10:00:00|2033.2|2032.9|2033.3|2033|2033.6|2033.3|2032.8|2032.5|49
1720087500000|2024-07-04 10:05:00|2033.4|2033.1|2033.6|2033.3|2034|2033.7|2033.4|2033.1|22
1720087800000|2024-07-04 10:10:00|2033.7|2033.4|2034|2033.7|2034.1|2033.8|2033.6|2033.3|20
1720088100000|2024-07-04 10:15:00|2034.1|2033.8|2034|2033.7|2034.2|2033.9|2033.9|2033.6|10
1720088400000|2024-07-04 10:20:00|2034.1|2033.8|2034.1|2033.8|2034.2|2033.9|2034|2033.7|8
1720088700000|2024-07-04 10:25:00|2034|2033.7|2033.5|2033.2|2034.2|2033.9|2033.5|2033.2|20
1720089000000|2024-07-04 10:30:00|2033.6|2033.3|2033.3|2033|2033.8|2033.5|2033.2|2032.9|15
1720089300000|2024-07-04 10:35:00|2033.4|2033.1|2034.5|2034.2|2034.6|2034.3|2033.4|2033.1|19
1720089600000|2024-07-04 10:40:00|2034.4|2034.1|2034.8|2034.5|2034.8|2034.5|2034.4|2034.1|33
1720089900000|2024-07-04 10:45:00|2034.9|2034.6|2035.1|2034.8|2035.5|2035.2|2034.8|2034.5|26
1720090200000|2024-07-04 10:50:00|2035.2|2034.9|2035.3|2035|2035.6|2035.3|2034.9|2034.6|36
1720090500000|2024-07-04 10:55:00|2035.2|2034.9|2034.7|2034.4|2035.3|2035|2034.5|2034.2|17
1720090800000|2024-07-04 11:00:00|2034.6|2034.3|2034.1|2033.8|2034.7|2034.4|2034|2033.7|37
1720091100000|2024-07-04 11:05:00|2034|2033.7|2033.9|2033.6|2034.1|2033.8|2033.6|2033.3|60
1720091400000|2024-07-04 11:10:00|2034|2033.7|2034.7|2034.4|2034.8|2034.5|2034|2033.7|52
1720091700000|2024-07-04 11:15:00|2034.8|2034.5|2035|2034.7|2035.2|2034.9|2034.7|2034.4|84
1720092000000|2024-07-04 11:20:00|2034.9|2034.6|2034.9|2034.6|2035.2|2034.9|2034.8|2034.5|33
1720092300000|2024-07-04 11:25:00|2035|2034.7|2035.3|2035|2035.3|2035|2034.8|2034.5|99
1720092600000|2024-07-04 11:30:00|2035.2|2034.9|2035.6|2035.3|2035.8|2035.5|2035.2|2034.9|81
1720092900000|2024-07-04 11:35:00|2035.7|2035.4|2035.4|2035.1|2035.7|2035.4|2035.1|2034.8|19
1720093200000|2024-07-04 11:40:00|2035.5|2035.2|2035.1|2034.8|2035.5|2035.2|2035|2034.7|23
1720093500000|2024-07-04 11:45:00|2035|2034.7|2034.8|2034.5|2035.3|2035|2034.8|2034.5|34
1720093800000|2024-07-04 11:50:00|2034.9|2034.6|2034.8|2034.5|2035.1|2034.8|2034.8|2034.5|17
1720094100000|2024-07-04 11:55:00|2034.9|2034.6|2034.4|2034.1|2034.9|2034.6|2034.4|2034.1|90
1720094400000|2024-07-04 12:00:00|2034.3|2034|2034.6|2034.3|2034.7|2034.4|2034.3|2034|35
1720094700000|2024-07-04 12:05:00|2034.7|2034.4|2035.4|2035.1|2035.4|2035.1|2034.7|2034.4|31
1720095000000|2024-07-04 12:10:00|2035.3|2035|2034.6|2034.3|2035.3|2035|2034.5|2034.2|27
1720095300000|2024-07-04 12:15:00|2034.7|2034.4|2034.7|2034.4|2034.8|2034.5|2034.5|2034.2|16
1720095600000|2024-07-04 12:20:00|2034.8|2034.5|2034.2|2033.9|2034.8|2034.5|2034|2033.7|52
1720095900000|2024-07-04 12:25:00|2034.1|2033.8|2033.9|2033.6|2034.2|2033.9|2033.8|2033.5|49
1720096200000|2024-07-04 12:30:00|2033.7|2033.4|2034.1|2033.8|2034.6|2034.3|2033.4|2033.1|94
1720096500000|2024-07-04 12:35:00|2034.2|2033.9|2034.5|2034.2|2034.7|2034.4|2033.8|2033.5|100
1720096800000|2024-07-04 12:40:00|2034.6|2034.3|2036.8|2036.5|2036.8|2036.5|2034.4|2034.1|454
1720097100000|2024-07-04 12:45:00|2036.9|2036.6|2036.3|2036|2037.1|2036.8|2036.3|2036|140
1720097400000|2024-07-04 12:50:00|2036.4|2036.1|2035.3|2035|2036.4|2036.1|2035.3|2035|84
1720097700000|2024-07-04 12:55:00|2035.2|2034.9|2034.7|2034.4|2035.2|2034.9|2034.7|2034.4|89
1720098000000|2024-07-04 13:00:00|2034.6|2034.3|2034.6|2034.3|2034.7|2034.4|2034.2|2033.9|83
1720098300000|2024-07-04 13:05:00|2034.7|2034.4|2034.6|2034.3|2034.9|2034.6|2034.6|2034.3|55
1720098600000|2024-07-04 13:10:00|2034.5|2034.2|2035.5|2035.2|2035.7|2035.4|2034.4|2034.1|91
1720098900000|2024-07-04 13:15:00|2035.6|2035.3|2035.5|2035.2|2036.1|2035.8|2035.5|2035.2|80
1720099200000|2024-07-04 13:20:00|2035.4|2035.1|2035.3|2035|2035.5|2035.2|2034.9|2034.6|63
1720099500000|2024-07-04 13:25:00|2035.2|2034.9|2034.8|2034.5|2035.6|2035.3|2034.7|2034.4|86
1720099800000|2024-07-04 13:30:00|2034.9|2034.6|2034|2033.7|2034.9|2034.6|2033.6|2033.3|347
1720100100000|2024-07-04 13:35:00|2033.9|2033.6|2033.8|2033.5|2034.8|2034.5|2033.8|2033.5|175
1720100400000|2024-07-04 13:40:00|2033.9|2033.6|2033.9|2033.6|2034|2033.7|2033.2|2032.9|153
1720100700000|2024-07-04 13:45:00|2034|2033.7|2033.4|2033.1|2034.2|2033.9|2033.3|2033|96
1720101000000|2024-07-04 13:50:00|2033.5|2033.2|2033|2032.7|2033.9|2033.6|2033|2032.7|98
1720101300000|2024-07-04 13:55:00|2032.9|2032.6|2032.6|2032.3|2033|2032.7|2032.4|2032.1|133
1720101600000|2024-07-04 14:00:00|2032.5|2032.2|2033.1|2032.8|2033.4|2033.1|2032.4|2032.1|185
1720101900000|2024-07-04 14:05:00|2033.2|2032.9|2032.6|2032.3|2033.2|2032.9|2032.5|2032.2|85
1720102200000|2024-07-04 14:10:00|2032.7|2032.4|2033.3|2033|2033.4|2033.1|2032.5|2032.2|177
1720102500000|2024-07-04 14:15:00|2033.4|2033.1|2033.2|2032.9|2033.5|2033.2|2032.7|2032.4|109
1720102800000|2024-07-04 14:20:00|2033.3|2033|2033.3|2033|2033.7|2033.4|2033|2032.7|81
1720103100000|2024-07-04 14:25:00|2033.2|2032.9|2032.8|2032.5|2033.7|2033.4|2032.7|2032.4|104
1720103400000|2024-07-04 14:30:00|2032.9|2032.6|2032.5|2032.2|2032.9|2032.6|2032.3|2032|59
1720103700000|2024-07-04 14:35:00|2032.4|2032.1|2031.5|2031.2|2032.5|2032.2|2031.3|2031|246
1720104000000|2024-07-04 14:40:00|2031.6|2031.3|2031.1|2030.8|2031.6|2031.3|2030.7|2030.4|160
1720104300000|2024-07-04 14:45:00|2030.9|2030.6|2031|2030.7|2031.2|2030.9|2030.6|2030.3|182
1720104600000|2024-07-04 14:50:00|2031.1|2030.8|2032|2031.7|2032.1|2031.8|2031.1|2030.8|198
1720104900000|2024-07-04 14:55:00|2031.9|2031.6|2031|2030.7|2031.9|2031.6|2031|2030.7|152
1720105200000|2024-07-04 15:00:00|2031.2|2030.9|2032.6|2032.3|2032.6|2032.3|2031.2|2030.9|120
1720105500000|2024-07-04 15:05:00|2032.5|2032.2|2033.6|2033.3|2033.6|2033.3|2032.4|2032.1|100
1720105800000|2024-07-04 15:10:00|2033.5|2033.2|2032.9|2032.6|2033.5|2033.2|2032.6|2032.3|149
1720106100000|2024-07-04 15:15:00|2032.8|2032.5|2033.7|2033.4|2033.7|2033.4|2032.5|2032.2|88
1720106400000|2024-07-04 15:20:00|2033.6|2033.3|2034.2|2033.9|2034.2|2033.9|2033.4|2033.1|169
1720106700000|2024-07-04 15:25:00|2034.3|2034|2034.6|2034.3|2034.9|2034.6|2034.2|2033.9|142
1720107000000|2024-07-04 15:30:00|2034.7|2034.4|2034.5|2034.2|2034.7|2034.4|2033.9|2033.6|145
1720107300000|2024-07-04 15:35:00|2034.6|2034.3|2035.2|2034.9|2035.4|2035.1|2034.3|2034|121
1720107600000|2024-07-04 15:40:00|2035.3|2035|2035.7|2035.4|2035.7|2035.4|2035|2034.7|69
1720107900000|2024-07-04 15:45:00|2035.8|2035.5|2035.9|2035.6|2036.2|2035.9|2035.6|2035.3|141
1720108200000|2024-07-04 15:50:00|2036|2035.7|2035.8|2035.5|2036.1|2035.8|2035.8|2035.5|72
1720108500000|2024-07-04 15:55:00|2035.9|2035.6|2035.9|2035.6|2036|2035.7|2035.6|2035.3|63
1720108800000|2024-07-04 16:00:00|2035.8|2035.5|2035.5|2035.2|2035.8|2035.5|2035.5|2035.2|75
1720109100000|2024-07-04 16:05:00|2035.4|2035.1|2035.3|2035|2035.6|2035.3|2035.2|2034.9|68
1720109400000|2024-07-04 16:10:00|2035.2|2034.9|2035.2|2034.9|2035.5|2035.2|2035.1|2034.8|63
1720109700000|2024-07-04 16:15:00|2035.3|2035|2035.1|2034.8|2035.3|2035|2035|2034.7|62
1720110000000|2024-07-04 16:20:00|2035.2|2034.9|2035.2|2034.9|2035.5|2035.2|2035.1|2034.8|38
1720110300000|2024-07-04 16:25:00|2035.3|2035|2035|2034.7|2035.3|2035|2035|2034.7|42
1720110600000|2024-07-04 16:30:00|2034.9|2034.6|2034.7|2034.4|2035.1|2034.8|2034.7|2034.4|46
1720110900000|2024-07-04 16:35:00|2034.8|2034.5|2034.4|2034.1|2034.8|2034.5|2034.3|2034|61
1720111200000|2024-07-04 16:40:00|2034.3|2034|2034.2|2033.9|2034.6|2034.3|2034.1|2033.8|66
1720111500000|2024-07-04 16:45:00|2034.3|2034|2034.1|2033.8|2034.3|2034|2033.9|2033.6|30
1720111800000|2024-07-04 16:50:00|2034.2|2033.9|2033.9|2033.6|2034.5|2034.2|2033.8|2033.5|32
1720112100000|2024-07-04 16:55:00|2033.8|2033.5|2033.8|2033.5|2033.9|2033.6|2033.5|2033.2|62
1720112400000|2024-07-04 17:00:00|2034.2|2033.4|2034.5|2033.7|2034.5|2033.7|2034.1|2033.3|0
1720112700000|2024-07-04 17:05:00|2034.2|2033.4|2034.8|2034|2035|2034.2|2034.2|2033.4|0
1720113000000|2024-07-04 17:10:00|2034.7|2033.9|2034.9|2034.1|2035|2034.2|2034.6|2033.8|0
1720121400000|2024-07-04 19:30:00|2034.6|2033.8|2034.5|2033.7|2034.7|2033.9|2034.5|2033.7|0
1720121700000|2024-07-04 19:35:00|2034.6|2033.8|2034.5|2033.7|2034.9|2034.1|2034.5|2033.7|0
1720122000000|2024-07-04 19:40:00|2034.6|2033.8|2034.5|2033.7|2034.9|2034.1|2034.5|2033.7|0
1720122300000|2024-07-04 19:45:00|2034.6|2033.8|2034.9|2034.1|2034.9|2034.1|2034.6|2033.8|0
1720122600000|2024-07-04 19:50:00|2035.1|2034.3|2034.9|2034.1|2035.3|2034.5|2034.5|2033.7|0
1720122900000|2024-07-04 19:55:00|2034.8|2034|2034.9|2034.1|2035.3|2034.5|2034.5|2033.7|0
1720130400000|2024-07-04 22:00:00|2033.9|2033.7|2033|2032.7|2033.9|2033.7|2032.3|2032|97
1720130700000|2024-07-04 22:05:00|2032.9|2032.6|2032.4|2032.1|2032.9|2032.6|2032.3|2032|26
1720131000000|2024-07-04 22:10:00|2032.5|2032.2|2031.9|2031.6|2032.6|2032.3|2031.8|2031.5|49
1720131300000|2024-07-04 22:15:00|2032|2031.7|2031.9|2031.6|2032|2031.7|2031.7|2031.4|20
1720131600000|2024-07-04 22:20:00|2031.8|2031.5|2031.6|2031.3|2032.1|2031.8|2031.5|2031.2|34
1720131900000|2024-07-04 22:25:00|2031.7|2031.4|2032.2|2031.9|2032.2|2031.9|2031.7|2031.4|15
1720132200000|2024-07-04 22:30:00|2032.1|2031.8|2032.5|2032.2|2032.7|2032.4|2032.1|2031.8|23
1720132500000|2024-07-04 22:35:00|2032.6|2032.3|2032.9|2032.6|2033.2|2032.9|2032.6|2032.3|45
1720132800000|2024-07-04 22:40:00|2032.8|2032.5|2032.9|2032.6|2033|2032.7|2032.8|2032.5|10
1720133100000|2024-07-04 22:45:00|2032.8|2032.5|2033.1|2032.8|2033.1|2032.8|2032.8|2032.5|4
1720133400000|2024-07-04 22:50:00|2033|2032.7|2033.1|2032.8|2033.1|2032.8|2033|2032.7|1
1720133700000|2024-07-04 22:55:00|2033|2032.7|2033|2032.7|2033|2032.7|2032.8|2032.5|11
1720134000000|2024-07-04 23:00:00|2033.1|2032.8|2033.1|2032.8|2033.1|2032.8|2033|2032.7|2
1720134300000|2024-07-04 23:05:00|2033|2032.7|2033.2|2032.9|2033.3|2033|2033|2032.7|7
1720134600000|2024-07-04 23:10:00|2033.1|2032.8|2033.2|2032.9|2033.2|2032.9|2032.9|2032.6|5
1720134900000|2024-07-04 23:15:00|2033.3|2033|2033.7|2033.4|2033.7|2033.4|2033.2|2032.9|6
1720135200000|2024-07-04 23:20:00|2033.6|2033.3|2033.2|2032.9|2033.7|2033.4|2033.2|2032.9|24
1720135500000|2024-07-04 23:25:00|2033.1|2032.8|2033.6|2033.3|2033.6|2033.3|2033.1|2032.8|3
1720135800000|2024-07-04 23:30:00|2033.5|2033.2|2033.6|2033.3|2033.6|2033.3|2033.4|2033.1|6
1720136100000|2024-07-04 23:35:00|2033.5|2033.2|2033.3|2033|2033.5|2033.2|2033.3|2033|1
1720136400000|2024-07-04 23:40:00|2033.5|2033.2|2033.4|2033.1|2033.5|2033.2|2033.4|2033.1|5
1720136700000|2024-07-04 23:45:00|2033.5|2033.2|2033.4|2033.1|2033.5|2033.2|2033.2|2032.9|16
1720137000000|2024-07-04 23:50:00|2033.5|2033.2|2033.8|2033.5|2033.9|2033.6|2033.5|2033.2|34
1720137300000|2024-07-04 23:55:00|2033.7|2033.4|2033.4|2033.1|2033.7|2033.4|2033.3|2033|9
1720137600000|2024-07-05 00:00:00|2033.6|2033.3|2033.8|2033.5|2034.2|2033.9|2033.4|2033.1|23
1720137900000|2024-07-05 00:05:00|2033.7|2033.4|2033.9|2033.6|2034|2033.7|2033.4|2033.1|35
1720138200000|2024-07-05 00:10:00|2033.8|2033.5|2033.3|2033|2033.8|2033.5|2033.3|2033|20
1720138500000|2024-07-05 00:15:00|2033.4|2033.1|2033.6|2033.3|2033.8|2033.5|2033.2|2032.9|12
1720138800000|2024-07-05 00:20:00|2033.5|2033.2|2034|2033.7|2034.1|2033.8|2033.5|2033.2|4
1720139100000|2024-07-05 00:25:00|2033.9|2033.6|2033.9|2033.6|2034|2033.7|2033.7|2033.4|8
1720139400000|2024-07-05 00:30:00|2034|2033.7|2033.9|2033.6|2034.3|2034|2033.9|2033.6|10
1720139700000|2024-07-05 00:35:00|2034|2033.7|2034|2033.7|2034.1|2033.8|2033.9|2033.6|5
1720140000000|2024-07-05 00:40:00|2034.1|2033.8|2035|2034.7|2035|2034.7|2034|2033.7|36
1720140300000|2024-07-05 00:45:00|2035.1|2034.8|2035.1|2034.8|2035.4|2035.1|2034.9|2034.6|50
1720140600000|2024-07-05 00:50:00|2035|2034.7|2034.5|2034.2|2035|2034.7|2034.2|2033.9|46
1720140900000|2024-07-05 00:55:00|2034.4|2034.1|2034.1|2033.8|2034.4|2034.1|2033.8|2033.5|16
1720141200000|2024-07-05 01:00:00|2034.2|2033.9|2033.8|2033.5|2034.2|2033.9|2033.7|2033.4|39
1720141500000|2024-07-05 01:05:00|2033.7|2033.4|2034.1|2033.8|2034.1|2033.8|2033.5|2033.2|11
1720141800000|2024-07-05 01:10:00|2034.2|2033.9|2034.4|2034.1|2034.6|2034.3|2034|2033.7|11
1720142100000|2024-07-05 01:15:00|2034.2|2033.9|2034.2|2033.9|2034.5|2034.2|2034.1|2033.8|13
1720142400000|2024-07-05 01:20:00|2034.3|2034|2034|2033.7|2034.3|2034|2033.9|2033.6|3
1720142700000|2024-07-05 01:25:00|2034.1|2033.8|2033.7|2033.4|2034.1|2033.8|2033.6|2033.3|10
1720143000000|2024-07-05 01:30:00|2033.8|2033.5|2033.9|2033.6|2034.4|2034.1|2033.8|2033.5|19
1720143300000|2024-07-05 01:35:00|2033.8|2033.5|2033.6|2033.3|2033.8|2033.5|2033.4|2033.1|8
1720143600000|2024-07-05 01:40:00|2033.7|2033.4|2033.4|2033.1|2033.7|2033.4|2033.4|2033.1|23
1720143900000|2024-07-05 01:45:00|2033.5|2033.2|2033.4|2033.1|2033.5|2033.2|2033.3|2033|9
1720144200000|2024-07-05 01:50:00|2033.3|2033|2033.4|2033.1|2033.4|2033.1|2033.2|2032.9|7
1720144500000|2024-07-05 01:55:00|2033.3|2033|2033.3|2033|2033.4|2033.1|2033.3|2033|10
1720144800000|2024-07-05 02:00:00|2033.2|2032.9|2033|2032.7|2033.2|2032.9|2032.8|2032.5|65
1720145100000|2024-07-05 02:05:00|2032.9|2032.6|2033|2032.7|2033.2|2032.9|2032.8|2032.5|20
1720145400000|2024-07-05 02:10:00|2033.1|2032.8|2033.2|2032.9|2033.2|2032.9|2032.8|2032.5|28
1720145700000|2024-07-05 02:15:00|2033.1|2032.8|2033|2032.7|2033.3|2033|2032.9|2032.6|27
1720146000000|2024-07-05 02:20:00|2032.9|2032.6|2033.1|2032.8|2033.1|2032.8|2032.9|2032.6|14
1720146300000|2024-07-05 02:25:00|2033.2|2032.9|2033.4|2033.1|2033.4|2033.1|2033.1|2032.8|23
1720146600000|2024-07-05 02:30:00|2033.3|2033|2033.2|2032.9|2033.4|2033.1|2033|2032.7|25
1720146900000|2024-07-05 02:35:00|2033.1|2032.8|2032.9|2032.6|2033.1|2032.8|2032.8|2032.5|10
1720147200000|2024-07-05 02:40:00|2032.8|2032.5|2033.4|2033.1|2033.4|2033.1|2032.8|2032.5|26
1720147500000|2024-07-05 02:45:00|2033.3|2033|2033|2032.7|2033.3|2033|2032.9|2032.6|10
1720147800000|2024-07-05 02:50:00|2033.1|2032.8|2033.2|2032.9|2033.2|2032.9|2033|2032.7|2
1720148100000|2024-07-05 02:55:00|2033.1|2032.8|2033.2|2032.9|2033.4|2033.1|2033.1|2032.8|3
1720148400000|2024-07-05 03:00:00|2033.3|2033|2033.6|2033.3|2033.6|2033.3|2033.2|2032.9|9
1720148700000|2024-07-05 03:05:00|2033.5|2033.2|2033.3|2033|2033.5|2033.2|2033.2|2032.9|16
1720149000000|2024-07-05 03:10:00|2033.4|2033.1|2032.9|2032.6|2033.4|2033.1|2032.7|2032.4|6
1720149300000|2024-07-05 03:15:00|2033|2032.7|2033.3|2033|2033.4|2033.1|2032.9|2032.6|22
1720149600000|2024-07-05 03:20:00|2033.4|2033.1|2033.4|2033.1|2033.6|2033.3|2033.1|2032.8|12
1720149900000|2024-07-05 03:25:00|2033.3|2033|2033.4|2033.1|2033.6|2033.3|2033.3|2033|10
1720150200000|2024-07-05 03:30:00|2033.5|2033.2|2033.6|2033.3|2033.7|2033.4|2033.4|2033.1|6
1720150500000|2024-07-05 03:35:00|2033.5|2033.2|2033.6|2033.3|2033.7|2033.4|2033.4|2033.1|16
1720150800000|2024-07-05 03:40:00|2033.7|2033.4|2033.3|2033|2033.8|2033.5|2033.3|2033|21
1720151100000|2024-07-05 03:45:00|2033.4|2033.1|2033.3|2033|2033.4|2033.1|2033.1|2032.8|40
1720151400000|2024-07-05 03:50:00|2033.2|2032.9|2033|2032.7|2033.3|2033|2032.9|2032.6|21
1720151700000|2024-07-05 03:55:00|2032.9|2032.6|2033.2|2032.9|2033.4|2033.1|2032.9|2032.6|14
1720152000000|2024-07-05 04:00:00|2033|2032.7|2033|2032.7|2033.1|2032.8|2032.8|2032.5|22
1720152300000|2024-07-05 04:05:00|2033.1|2032.8|2032.8|2032.5|2033.2|2032.9|2032.7|2032.4|44
1720152600000|2024-07-05 04:10:00|2032.9|2032.6|2032.4|2032.1|2033|2032.7|2032.4|2032.1|136
1720152900000|2024-07-05 04:15:00|2032.3|2032|2032.7|2032.4|2032.7|2032.4|2032.3|2032|18
1720153200000|2024-07-05 04:20:00|2032.6|2032.3|2032.6|2032.3|2032.9|2032.6|2032.4|2032.1|45
1720153500000|2024-07-05 04:25:00|2032.5|2032.2|2032.6|2032.3|2032.7|2032.4|2032.2|2031.9|74
1720153800000|2024-07-05 04:30:00|2032.5|2032.2|2032.2|2031.9|2032.8|2032.5|2032.2|2031.9|20
1720154100000|2024-07-05 04:35:00|2032.1|2031.8|2032|2031.7|2032.3|2032|2031.7|2031.4|44
1720154400000|2024-07-05 04:40:00|2031.9|2031.6|2032.2|2031.9|2032.2|2031.9|2031.9|2031.6|27
1720154700000|2024-07-05 04:45:00|2032.1|2031.8|2032.5|2032.2|2032.6|2032.3|2032|2031.7|30
1720155000000|2024-07-05 04:50:00|2032.6|2032.3|2032.8|2032.5|2032.8|2032.5|2032.3|2032|35
1720155300000|2024-07-05 04:55:00|2032.9|2032.6|2032.6|2032.3|2033.1|2032.8|2032.5|2032.2|27
1720155600000|2024-07-05 05:00:00|2032.5|2032.2|2032.4|2032.1|2032.6|2032.3|2032.3|2032|28
1720155900000|2024-07-05 05:05:00|2032.3|2032|2032.1|2031.8|2032.5|2032.2|2032.1|2031.8|22
1720156200000|2024-07-05 05:10:00|2032.2|2031.9|2032.2|2031.9|2032.2|2031.9|2032|2031.7|8
1720156500000|2024-07-05 05:15:00|2032.1|2031.8|2032.1|2031.8|2032.2|2031.9|2032|2031.7|14
1720156800000|2024-07-05 05:20:00|2032|2031.7|2032.4|2032.1|2032.4|2032.1|2032|2031.7|18
1720157100000|2024-07-05 05:25:00|2032.5|2032.2|2032.6|2032.3|2032.6|2032.3|2032.4|2032.1|35
1720157400000|2024-07-05 05:30:00|2032.5|2032.2|2033.1|2032.8|2033.2|2032.9|2032.5|2032.2|55
1720157700000|2024-07-05 05:35:00|2033.2|2032.9|2032.9|2032.6|2033.2|2032.9|2032.8|2032.5|33
1720158000000|2024-07-05 05:40:00|2033|2032.7|2033.2|2032.9|2033.2|2032.9|2032.8|2032.5|17
1720158300000|2024-07-05 05:45:00|2033.3|2033|2033.4|2033.1|2033.6|2033.3|2033.1|2032.8|50
1720158600000|2024-07-05 05:50:00|2033.6|2033.3|2033.6|2033.3|2033.9|2033.6|2033.5|2033.2|31
1720158900000|2024-07-05 05:55:00|2033.7|2033.4|2033.8|2033.5|2034|2033.7|2033.4|2033.1|42
1720159200000|2024-07-05 06:00:00|2034|2033.7|2033.5|2033.2|2034|2033.7|2033.3|2033|78
1720159500000|2024-07-05 06:05:00|2033.4|2033.1|2034|2033.7|2034|2033.7|2033.2|2032.9|51
1720159800000|2024-07-05 06:10:00|2033.9|2033.6|2033.6|2033.3|2034.2|2033.9|2033.2|2032.9|78
1720160100000|2024-07-05 06:15:00|2033.5|2033.2|2033.7|2033.4|2034|2033.7|2033.3|2033|46
1720160400000|2024-07-05 06:20:00|2033.6|2033.3|2033.2|2032.9|2033.7|2033.4|2033.1|2032.8|84
1720160700000|2024-07-05 06:25:00|2033.1|2032.8|2033.1|2032.8|2033.7|2033.4|2033.1|2032.8|88
1720161000000|2024-07-05 06:30:00|2033.2|2032.9|2034.6|2034.3|2034.9|2034.6|2033|2032.7|107
1720161300000|2024-07-05 06:35:00|2034.5|2034.2|2034|2033.7|2034.9|2034.6|2034|2033.7|94
1720161600000|2024-07-05 06:40:00|2034.1|2033.8|2034.3|2034|2034.3|2034|2033.6|2033.3|49
1720161900000|2024-07-05 06:45:00|2034.4|2034.1|2034|2033.7|2034.7|2034.4|2033.9|2033.6|78
1720162200000|2024-07-05 06:50:00|2033.9|2033.6|2034|2033.7|2034.1|2033.8|2033.7|2033.4|62
1720162500000|2024-07-05 06:55:00|2034.1|2033.8|2033.9|2033.6|2034.5|2034.2|2033.6|2033.3|105
1720162800000|2024-07-05 07:00:00|2034|2033.7|2034.2|2033.9|2034.2|2033.9|2033.2|2032.9|78
1720163100000|2024-07-05 07:05:00|2034.1|2033.8|2033.8|2033.5|2034.1|2033.8|2033.2|2032.9|63
1720163400000|2024-07-05 07:10:00|2033.7|2033.4|2033.7|2033.4|2034.5|2034.2|2033.7|2033.4|105
1720163700000|2024-07-05 07:15:00|2033.8|2033.5|2033.3|2033|2033.8|2033.5|2032.9|2032.6|121
1720164000000|2024-07-05 07:20:00|2033.2|2032.9|2031.8|2031.5|2033.3|2033|2031.5|2031.2|168
1720164300000|2024-07-05 07:25:00|2031.9|2031.6|2031.5|2031.2|2032.4|2032.1|2031.4|2031.1|248
1720164600000|2024-07-05 07:30:00|2031.6|2031.3|2031.9|2031.6|2032.3|2032|2031.3|2031|293
1720164900000|2024-07-05 07:35:00|2031.8|2031.5|2033.4|2033.1|2033.5|2033.2|2031.8|2031.5|303
1720165200000|2024-07-05 07:40:00|2033.6|2033.3|2034.1|2033.8|2034.2|2033.9|2033.4|2033.1|174
1720165500000|2024-07-05 07:45:00|2034|2033.7|2035.4|2035.1|2036|2035.7|2034|2033.7|523
1720165800000|2024-07-05 07:50:00|2035.5|2035.2|2035.4|2035.1|2035.7|2035.4|2034.7|2034.4|205
1720166100000|2024-07-05 07:55:00|2035.3|2035|2034.3|2034|2035.3|2035|2034.2|2033.9|62
1720166400000|2024-07-05 08:00:00|2034.4|2034.1|2033.8|2033.5|2035|2034.7|2033.7|2033.4|110
1720166700000|2024-07-05 08:05:00|2033.7|2033.4|2033.5|2033.2|2033.8|2033.5|2032.9|2032.6|138
1720167000000|2024-07-05 08:10:00|2033.4|2033.1|2033|2032.7|2033.5|2033.2|2032.3|2032|119
1720167300000|2024-07-05 08:15:00|2032.9|2032.6|2032.6|2032.3|2033|2032.7|2031.7|2031.4|105
1720167600000|2024-07-05 08:20:00|2032.5|2032.2|2032|2031.7|2032.5|2032.2|2031.7|2031.4|70
1720167900000|2024-07-05 08:25:00|2032.1|2031.8|2032.1|2031.8|2032.5|2032.2|2031.8|2031.5|95
1720168200000|2024-07-05 08:30:00|2032|2031.7|2031|2030.7|2032.1|2031.8|2030.4|2030.1|431
1720168500000|2024-07-05 08:35:00|2030.9|2030.6|2030.3|2030|2031.2|2030.9|2029.6|2029.3|190
1720168800000|2024-07-05 08:40:00|2030.4|2030.1|2029.9|2029.6|2030.4|2030.1|2029.4|2029.1|99
1720169100000|2024-07-05 08:45:00|2029.8|2029.5|2030.1|2029.8|2030.3|2030|2029.6|2029.3|110
1720169400000|2024-07-05 08:50:00|2030.2|2029.9|2030.4|2030.1|2030.5|2030.2|2030.1|2029.8|62
1720169700000|2024-07-05 08:55:00|2030.3|2030|2030.5|2030.2|2031.1|2030.8|2030.3|2030|44
1720170000000|2024-07-05 09:00:00|2030.7|2030.4|2031|2030.7|2031.2|2030.9|2030.4|2030.1|47
1720170300000|2024-07-05 09:05:00|2030.9|2030.6|2030.5|2030.2|2031.2|2030.9|2030.4|2030.1|111
1720170600000|2024-07-05 09:10:00|2030.6|2030.3|2030.9|2030.6|2031.2|2030.9|2030.5|2030.2|37
1720170900000|2024-07-05 09:15:00|2031|2030.7|2030.8|2030.5|2031|2030.7|2030.4|2030.1|54
1720171200000|2024-07-05 09:20:00|2030.7|2030.4|2030.2|2029.9|2031|2030.7|2030.1|2029.8|28
1720171500000|2024-07-05 09:25:00|2030.3|2030|2029|2028.7|2030.3|2030|2028.3|2028|189
1720171800000|2024-07-05 09:30:00|2028.9|2028.6|2028.2|2027.9|2028.9|2028.6|2027.5|2027.2|194
1720172100000|2024-07-05 09:35:00|2028.1|2027.8|2027.4|2027.1|2028.5|2028.2|2027.1|2026.8|175
1720172400000|2024-07-05 09:40:00|2027.3|2027|2027.5|2027.2|2027.6|2027.3|2027|2026.7|140
1720172700000|2024-07-05 09:45:00|2027.3|2027|2027.3|2027|2027.7|2027.4|2026.8|2026.5|476
1720173000000|2024-07-05 09:50:00|2027.4|2027.1|2028.3|2028|2028.6|2028.3|2027.4|2027.1|146
1720173300000|2024-07-05 09:55:00|2028.2|2027.9|2028.8|2028.5|2029|2028.7|2028.2|2027.9|97
1720173600000|2024-07-05 10:00:00|2028.7|2028.4|2028.6|2028.3|2029|2028.7|2028.5|2028.2|66
1720173900000|2024-07-05 10:05:00|2028.7|2028.4|2029.2|2028.9|2029.2|2028.9|2028|2027.7|129
1720174200000|2024-07-05 10:10:00|2029.1|2028.8|2029|2028.7|2029.3|2029|2028.9|2028.6|88
1720174500000|2024-07-05 10:15:00|2028.9|2028.6|2028.9|2028.6|2029.7|2029.4|2028.5|2028.2|117
1720174800000|2024-07-05 10:20:00|2029|2028.7|2027.9|2027.6|2029.2|2028.9|2027.9|2027.6|55
1720175100000|2024-07-05 10:25:00|2027.8|2027.5|2028|2027.7|2028.6|2028.3|2027.7|2027.4|71
1720175400000|2024-07-05 10:30:00|2027.9|2027.6|2028.1|2027.8|2028.6|2028.3|2027.9|2027.6|42
1720175700000|2024-07-05 10:35:00|2028|2027.7|2028.3|2028|2028.6|2028.3|2028|2027.7|85
1720176000000|2024-07-05 10:40:00|2028.4|2028.1|2027.9|2027.6|2028.4|2028.1|2027.6|2027.3|53
1720176300000|2024-07-05 10:45:00|2028|2027.7|2026.9|2026.6|2028|2027.7|2026.8|2026.5|110
1720176600000|2024-07-05 10:50:00|2027|2026.7|2027.6|2027.3|2027.6|2027.3|2026.9|2026.6|68
1720176900000|2024-07-05 10:55:00|2027.7|2027.4|2027.7|2027.4|2027.8|2027.5|2027.3|2027|60
1720177200000|2024-07-05 11:00:00|2027.8|2027.5|2028.2|2027.9|2028.7|2028.4|2027.7|2027.4|111
1720177500000|2024-07-05 11:05:00|2028.4|2028.1|2028.9|2028.6|2029|2028.7|2028.1|2027.8|82
1720177800000|2024-07-05 11:10:00|2028.8|2028.5|2028.7|2028.4|2028.9|2028.6|2027.9|2027.6|84
1720178100000|2024-07-05 11:15:00|2028.8|2028.5|2029|2028.7|2029.3|2029|2028.7|2028.4|87
1720178400000|2024-07-05 11:20:00|2028.9|2028.6|2027.5|2027.2|2028.9|2028.6|2027.3|2027|192
1720178700000|2024-07-05 11:25:00|2027.4|2027.1|2027|2026.7|2027.6|2027.3|2026.6|2026.3|265
1720179000000|2024-07-05 11:30:00|2026.9|2026.6|2025.7|2025.4|2027.4|2027.1|2025.3|2025|330
1720179300000|2024-07-05 11:35:00|2025.6|2025.3|2026.4|2026.1|2026.8|2026.5|2025.4|2025.1|262
1720179600000|2024-07-05 11:40:00|2026.3|2026|2027.5|2027.2|2027.6|2027.3|2026.2|2025.9|299
1720179900000|2024-07-05 11:45:00|2027.7|2027.4|2028.5|2028.2|2028.5|2028.2|2027.6|2027.3|190
1720180200000|2024-07-05 11:50:00|2028.4|2028.1|2028.7|2028.4|2029.2|2028.9|2028.4|2028.1|313
1720180500000|2024-07-05 11:55:00|2028.6|2028.3|2028.3|2028|2028.6|2028.3|2027.8|2027.5|175
1720180800000|2024-07-05 12:00:00|2028.1|2027.8|2028.2|2027.9|2028.6|2028.3|2027.8|2027.5|270
1720181100000|2024-07-05 12:05:00|2028.1|2027.8|2029.4|2029.1|2029.5|2029.2|2028.1|2027.8|462
1720181400000|2024-07-05 12:10:00|2029.5|2029.2|2029.6|2029.3|2030.2|2029.9|2029.1|2028.8|392
1720181700000|2024-07-05 12:15:00|2030|2029.7|2028.4|2028.1|2030|2029.7|2028.1|2027.8|687
1720182000000|2024-07-05 12:20:00|2028.3|2028|2029.3|2029|2029.4|2029.1|2027.7|2027.4|197
1720182300000|2024-07-05 12:25:00|2029.4|2029.1|2030.2|2029.9|2030.7|2030.4|2028.4|2028.1|428
1720182600000|2024-07-05 12:30:00|2031|2030.7|2036.5|2036.2|2041.9|2041.6|2019.2|2018.9|5373
1720182900000|2024-07-05 12:35:00|2036.6|2036.3|2038.2|2037.9|2041.2|2040.9|2035.6|2035.3|2150
1720183200000|2024-07-05 12:40:00|2038.3|2038|2039.7|2039.4|2040|2039.7|2037.1|2036.8|1365
1720183500000|2024-07-05 12:45:00|2039.8|2039.5|2035.8|2035.5|2040.2|2039.9|2035.4|2035.1|1007
1720183800000|2024-07-05 12:50:00|2035.7|2035.4|2036.1|2035.8|2036.5|2036.2|2034.2|2033.9|582
1720184100000|2024-07-05 12:55:00|2036.2|2035.9|2031.7|2031.4|2036.4|2036.1|2031.5|2031.2|880
1720184400000|2024-07-05 13:00:00|2031.5|2031.2|2030.6|2030.3|2034.3|2034|2029.3|2029|1353
1720184700000|2024-07-05 13:05:00|2030.5|2030.2|2031.3|2031|2031.7|2031.4|2029.6|2029.3|948
1720185000000|2024-07-05 13:10:00|2031.4|2031.1|2031.2|2030.9|2032.2|2031.9|2030.6|2030.3|358
1720185300000|2024-07-05 13:15:00|2031.1|2030.8|2025.8|2025.5|2031.1|2030.8|2025.1|2024.8|1413
1720185600000|2024-07-05 13:20:00|2025.7|2025.4|2026.4|2026.1|2027.5|2027.2|2024.9|2024.6|2020
1720185900000|2024-07-05 13:25:00|2026.3|2026|2026.7|2026.4|2026.8|2026.5|2021.5|2021.2|2605
1720186200000|2024-07-05 13:30:00|2026.8|2026.5|2024.9|2024.6|2026.9|2026.6|2018.5|2018.2|8632
1720186500000|2024-07-05 13:35:00|2024.8|2024.5|2025.3|2025|2026.9|2026.6|2021|2020.7|4546
1720186800000|2024-07-05 13:40:00|2025.7|2025.4|2029.8|2029.5|2030.9|2030.6|2024.5|2024.2|3545
1720187100000|2024-07-05 13:45:00|2029.7|2029.4|2021.2|2020.9|2029.7|2029.4|2020|2019.7|3526
1720187400000|2024-07-05 13:50:00|2021.1|2020.8|2021.8|2021.5|2022.6|2022.3|2019.2|2018.9|3599
1720187700000|2024-07-05 13:55:00|2021.7|2021.4|2021.9|2021.6|2022.4|2022.1|2019|2018.7|2172
1720188000000|2024-07-05 14:00:00|2021.3|2021|2019.4|2019.1|2022|2021.7|2016.2|2015.9|3769
1720188300000|2024-07-05 14:05:00|2019.5|2019.2|2018|2017.7|2019.6|2019.3|2015.7|2015.4|3825
1720188600000|2024-07-05 14:10:00|2017.7|2017.4|2016.8|2016.5|2019|2018.7|2015.3|2015|3045
1720188900000|2024-07-05 14:15:00|2016.9|2016.6|2015.8|2015.5|2017.5|2017.2|2015|2014.7|2706
1720189200000|2024-07-05 14:20:00|2016.1|2015.8|2014.7|2014.4|2017|2016.7|2013.9|2013.6|4190
1720189500000|2024-07-05 14:25:00|2014.6|2014.3|2014.1|2013.8|2014.8|2014.5|2013.4|2013.1|2246
1720189800000|2024-07-05 14:30:00|2014.2|2013.9|2016.3|2016|2018.3|2018|2012.8|2012.5|2864
1720190100000|2024-07-05 14:35:00|2016.2|2015.9|2017.8|2017.5|2018.3|2018|2015.6|2015.3|2054
1720190400000|2024-07-05 14:40:00|2017.7|2017.4|2020.9|2020.6|2020.9|2020.6|2017.5|2017.2|2276
1720190700000|2024-07-05 14:45:00|2021|2020.7|2022.2|2021.9|2023.8|2023.5|2020.7|2020.4|3107
1720191000000|2024-07-05 14:50:00|2022.4|2022.1|2024.2|2023.9|2024.3|2024|2021.4|2021.1|1706
1720191300000|2024-07-05 14:55:00|2024.3|2024|2023|2022.7|2024.7|2024.4|2022.6|2022.3|1230
1720191600000|2024-07-05 15:00:00|2023.1|2022.8|2022.5|2022.2|2023.1|2022.8|2020.5|2020.2|1271
1720191900000|2024-07-05 15:05:00|2022.3|2022|2025.2|2024.9|2025.5|2025.2|2022.3|2022|1433
1720192200000|2024-07-05 15:10:00|2025.3|2025|2023.8|2023.5|2025.5|2025.2|2023.4|2023.1|1042
1720192500000|2024-07-05 15:15:00|2023.7|2023.4|2022.9|2022.6|2024.4|2024.1|2022.9|2022.6|815
1720192800000|2024-07-05 15:20:00|2022.7|2022.4|2021.8|2021.5|2023.4|2023.1|2020.9|2020.6|1326
1720193100000|2024-07-05 15:25:00|2021.9|2021.6|2021.7|2021.4|2022.6|2022.3|2021.3|2021|921
1720193400000|2024-07-05 15:30:00|2021.6|2021.3|2022|2021.7|2022.2|2021.9|2020|2019.7|1112
1720193700000|2024-07-05 15:35:00|2021.9|2021.6|2021.6|2021.3|2022.7|2022.4|2021.3|2021|787
1720194000000|2024-07-05 15:40:00|2021.7|2021.4|2022.7|2022.4|2023.2|2022.9|2021.7|2021.4|716
1720194300000|2024-07-05 15:45:00|2022.8|2022.5|2023.6|2023.3|2023.7|2023.4|2022.1|2021.8|801
1720194600000|2024-07-05 15:50:00|2023.5|2023.2|2022.1|2021.8|2023.8|2023.5|2021.4|2021.1|932
1720194900000|2024-07-05 15:55:00|2022.2|2021.9|2021.1|2020.8|2022.3|2022|2021.1|2020.8|602
1720195200000|2024-07-05 16:00:00|2021.2|2020.9|2019.7|2019.4|2021.2|2020.9|2019.4|2019.1|850
1720195500000|2024-07-05 16:05:00|2019.8|2019.5|2020.7|2020.4|2021|2020.7|2019.2|2018.9|669
1720195800000|2024-07-05 16:10:00|2020.8|2020.5|2021.5|2021.2|2021.7|2021.4|2020.7|2020.4|538
1720196100000|2024-07-05 16:15:00|2021.4|2021.1|2021.5|2021.2|2021.7|2021.4|2020.7|2020.4|472
1720196400000|2024-07-05 16:20:00|2021.6|2021.3|2022|2021.7|2022.1|2021.8|2021.4|2021.1|333
1720196700000|2024-07-05 16:25:00|2021.9|2021.6|2019.7|2019.4|2022|2021.7|2019.5|2019.2|469
1720197000000|2024-07-05 16:30:00|2019.6|2019.3|2019.3|2019|2019.6|2019.3|2018.2|2017.9|1063
1720197300000|2024-07-05 16:35:00|2019.2|2018.9|2019.6|2019.3|2019.8|2019.5|2018.3|2018|680
1720197600000|2024-07-05 16:40:00|2019.7|2019.4|2018.5|2018.2|2019.9|2019.6|2018.2|2017.9|471
1720197900000|2024-07-05 16:45:00|2018.4|2018.1|2018.8|2018.5|2019.3|2019|2018.1|2017.8|466
1720198200000|2024-07-05 16:50:00|2018.7|2018.4|2020.2|2019.9|2020.7|2020.4|2018.7|2018.4|599
1720198500000|2024-07-05 16:55:00|2020.1|2019.8|2020.6|2020.3|2020.7|2020.4|2020|2019.7|429
1720198800000|2024-07-05 17:00:00|2020.5|2020.2|2019.8|2019.5|2020.6|2020.3|2018.6|2018.3|532
1720199100000|2024-07-05 17:05:00|2019.9|2019.6|2019.8|2019.5|2020.2|2019.9|2019.1|2018.8|491
1720199400000|2024-07-05 17:10:00|2019.7|2019.4|2017.7|2017.4|2019.7|2019.4|2017.3|2017|546
1720199700000|2024-07-05 17:15:00|2017.8|2017.5|2017.3|2017|2018.4|2018.1|2017|2016.7|686
1720200000000|2024-07-05 17:20:00|2017.2|2016.9|2018.7|2018.4|2018.9|2018.6|2017.1|2016.8|674
1720200300000|2024-07-05 17:25:00|2018.8|2018.5|2018.3|2018|2019.3|2019|2018|2017.7|431
1720200600000|2024-07-05 17:30:00|2018.2|2017.9|2018.5|2018.2|2018.7|2018.4|2017.4|2017.1|456
1720200900000|2024-07-05 17:35:00|2018.6|2018.3|2019.5|2019.2|2019.6|2019.3|2018|2017.7|484
1720201200000|2024-07-05 17:40:00|2019.4|2019.1|2020.8|2020.5|2020.8|2020.5|2018.9|2018.6|670
1720201500000|2024-07-05 17:45:00|2020.7|2020.4|2020.8|2020.5|2021.1|2020.8|2020.3|2020|498
1720201800000|2024-07-05 17:50:00|2020.6|2020.3|2021.5|2021.2|2021.7|2021.4|2020.6|2020.3|726
1720202100000|2024-07-05 17:55:00|2021.6|2021.3|2022|2021.7|2022.3|2022|2021.3|2021|464
1720202400000|2024-07-05 18:00:00|2022.1|2021.8|2019.6|2019.3|2022.3|2022|2019.5|2019.2|630
1720202700000|2024-07-05 18:05:00|2019.5|2019.2|2019.8|2019.5|2020.7|2020.4|2019.2|2018.9|791
1720203000000|2024-07-05 18:10:00|2019.7|2019.4|2019|2018.7|2019.9|2019.6|2018.7|2018.4|648
1720203300000|2024-07-05 18:15:00|2019.1|2018.8|2019.6|2019.3|2019.9|2019.6|2018.9|2018.6|456
1720203600000|2024-07-05 18:20:00|2019.5|2019.2|2018.4|2018.1|2019.9|2019.6|2018.2|2017.9|472
1720203900000|2024-07-05 18:25:00|2018.5|2018.2|2019.4|2019.1|2019.9|2019.6|2018.5|2018.2|371
1720204200000|2024-07-05 18:30:00|2019.3|2019|2020.1|2019.8|2020.1|2019.8|2018.9|2018.6|472
1720204500000|2024-07-05 18:35:00|2020.2|2019.9|2019.2|2018.9|2020.2|2019.9|2019.1|2018.8|763
1720204800000|2024-07-05 18:40:00|2019.3|2019|2019.7|2019.4|2020.2|2019.9|2019.1|2018.8|344
1720205100000|2024-07-05 18:45:00|2019.8|2019.5|2020.5|2020.2|2020.6|2020.3|2019.7|2019.4|382
1720205400000|2024-07-05 18:50:00|2020.4|2020.1|2020.7|2020.4|2021.5|2021.2|2020.3|2020|492
1720205700000|2024-07-05 18:55:00|2020.6|2020.3|2021|2020.7|2021.5|2021.2|2020.6|2020.3|483
1720206000000|2024-07-05 19:00:00|2020.8|2020.5|2022|2021.7|2022.1|2021.8|2020.6|2020.3|771
1720206300000|2024-07-05 19:05:00|2021.9|2021.6|2021.7|2021.4|2022|2021.7|2021.1|2020.8|593
1720206600000|2024-07-05 19:10:00|2021.8|2021.5|2021.9|2021.6|2022.3|2022|2021.5|2021.2|413
1720206900000|2024-07-05 19:15:00|2021.8|2021.5|2022.2|2021.9|2022.5|2022.2|2021.5|2021.2|667
1720207200000|2024-07-05 19:20:00|2022.1|2021.8|2022.1|2021.8|2022.8|2022.5|2021.9|2021.6|504
1720207500000|2024-07-05 19:25:00|2022|2021.7|2020.3|2020|2022|2021.7|2020.3|2020|700
1720207800000|2024-07-05 19:30:00|2020.4|2020.1|2020.7|2020.4|2021|2020.7|2020.1|2019.8|885
1720208100000|2024-07-05 19:35:00|2020.6|2020.3|2022|2021.7|2022.1|2021.8|2020.4|2020.1|757
1720208400000|2024-07-05 19:40:00|2021.9|2021.6|2023.2|2022.9|2023.2|2022.9|2021.9|2021.6|972
1720208700000|2024-07-05 19:45:00|2023.3|2023|2023.4|2023.1|2023.4|2023.1|2022.7|2022.4|1335
1720209000000|2024-07-05 19:50:00|2023.5|2023.2|2026.7|2026.4|2026.9|2026.6|2023|2022.7|2815
1720209300000|2024-07-05 19:55:00|2026.5|2026.2|2022.8|2022.5|2026.9|2026.6|2022.4|2022.1|13276
1720209600000|2024-07-05 20:00:00|2022.7|2022.4|2021.6|2021.3|2022.7|2022.4|2021.1|2020.8|3981
1720209900000|2024-07-05 20:05:00|2021.7|2021.4|2021.7|2021.4|2022.2|2021.9|2021.5|2021.2|766
1720210200000|2024-07-05 20:10:00|2021.8|2021.5|2021.6|2021.3|2022|2021.7|2021.2|2020.9|642
1720210500000|2024-07-05 20:15:00|2021.5|2021.2|2021.7|2021.4|2021.8|2021.5|2021.5|2021.2|242
1720210800000|2024-07-05 20:20:00|2021.6|2021.3|2021.3|2021|2021.8|2021.5|2021.2|2020.9|193
1720211100000|2024-07-05 20:25:00|2021.2|2020.9|2021.4|2021.1|2021.7|2021.4|2021.2|2020.9|299
1720211400000|2024-07-05 20:30:00|2021.5|2021.2|2021.6|2021.3|2021.7|2021.4|2021.3|2021|141
1720211700000|2024-07-05 20:35:00|2021.5|2021.2|2021.2|2020.9|2021.6|2021.3|2021|2020.7|170
1720212000000|2024-07-05 20:40:00|2021.1|2020.8|2021.1|2020.8|2021.3|2021|2021|2020.7|85
1720212300000|2024-07-05 20:45:00|2021.2|2020.9|2021.5|2021.2|2021.8|2021.5|2021|2020.7|152
1720212600000|2024-07-05 20:50:00|2021.6|2021.3|2021.3|2021|2021.7|2021.4|2021.3|2021|95
1720212900000|2024-07-05 20:55:00|2021.2|2020.9|2020.1|2019.3|2021.4|2021.1|2019.7|2019.3|309
1720389600000|2024-07-07 22:00:00|2019.6|2019.5|2020|2019.7|2020.1|2019.8|2019|2018.7|156
1720389900000|2024-07-07 22:05:00|2020.1|2019.8|2019.8|2019.5|2020.1|2019.8|2019.3|2019|147
1720390200000|2024-07-07 22:10:00|2019.9|2019.6|2020.3|2020|2020.4|2020.1|2019.8|2019.5|55
1720390500000|2024-07-07 22:15:00|2020.2|2019.9|2019.9|2019.6|2020.3|2020|2019.9|2019.6|16
1720390800000|2024-07-07 22:20:00|2020|2019.7|2019.5|2019.2|2020.1|2019.8|2019.5|2019.2|27
1720391100000|2024-07-07 22:25:00|2019.4|2019.1|2018.8|2018.5|2019.4|2019.1|2018.6|2018.3|37
1720391400000|2024-07-07 22:30:00|2018.7|2018.4|2018.8|2018.5|2018.9|2018.6|2018.6|2018.3|44
1720391700000|2024-07-07 22:35:00|2018.7|2018.4|2019|2018.7|2019|2018.7|2018.5|2018.2|22
1720392000000|2024-07-07 22:40:00|2019.1|2018.8|2018.9|2018.6|2019.1|2018.8|2018.8|2018.5|20
1720392300000|2024-07-07 22:45:00|2018.8|2018.5|2018.9|2018.6|2018.9|2018.6|2018.7|2018.4|10
1720392600000|2024-07-07 22:50:00|2018.8|2018.5|2018.5|2018.2|2018.9|2018.6|2018.4|2018.1|24
1720392900000|2024-07-07 22:55:00|2018.4|2018.1|2018.5|2018.2|2018.8|2018.5|2018.4|2018.1|36
1720393200000|2024-07-07 23:00:00|2018.6|2018.3|2018.3|2018|2018.7|2018.4|2017.8|2017.5|98
1720393500000|2024-07-07 23:05:00|2018.2|2017.9|2018.4|2018.1|2018.4|2018.1|2017.9|2017.6|12
1720393800000|2024-07-07 23:10:00|2018.5|2018.2|2018.9|2018.6|2019|2018.7|2018.4|2018.1|27
1720394100000|2024-07-07 23:15:00|2019|2018.7|2019.2|2018.9|2019.4|2019.1|2018.9|2018.6|20
1720394400000|2024-07-07 23:20:00|2019.1|2018.8|2018.8|2018.5|2019.2|2018.9|2018.8|2018.5|15
1720394700000|2024-07-07 23:25:00|2018.9|2018.6|2018.6|2018.3|2019.3|2019|2018.6|2018.3|13
1720395000000|2024-07-07 23:30:00|2018.7|2018.4|2018.3|2018|2018.7|2018.4|2018|2017.7|33
1720395300000|2024-07-07 23:35:00|2018.4|2018.1|2018.4|2018.1|2018.5|2018.2|2018.2|2017.9|10
1720395600000|2024-07-07 23:40:00|2018.3|2018|2018.3|2018|2018.4|2018.1|2018.3|2018|9
1720395900000|2024-07-07 23:45:00|2018.2|2017.9|2018.4|2018.1|2018.4|2018.1|2018|2017.7|15
1720396200000|2024-07-07 23:50:00|2018.3|2018|2018.5|2018.2|2018.5|2018.2|2018.1|2017.8|17
1720396500000|2024-07-07 23:55:00|2018|2017.7|2017.7|2017.4|2018|2017.7|2017.4|2017.1|106
1720396800000|2024-07-08 00:00:00|2017.8|2017.5|2017.9|2017.6|2018.1|2017.8|2017.5|2017.2|62
1720397100000|2024-07-08 00:05:00|2017.8|2017.5|2017.6|2017.3|2018|2017.7|2017.2|2016.9|57
1720397400000|2024-07-08 00:10:00|2017.5|2017.2|2017.7|2017.4|2017.8|2017.5|2017|2016.7|88
1720397700000|2024-07-08 00:15:00|2017.8|2017.5|2018.2|2017.9|2018.4|2018.1|2017.7|2017.4|58
1720398000000|2024-07-08 00:20:00|2018.4|2018.1|2018.4|2018.1|2018.7|2018.4|2018.2|2017.9|32
1720398300000|2024-07-08 00:25:00|2018.5|2018.2|2018.7|2018.4|2019.2|2018.9|2018.4|2018.1|83
1720398600000|2024-07-08 00:30:00|2018.6|2018.3|2017.7|2017.4|2018.6|2018.3|2017.6|2017.3|29
1720398900000|2024-07-08 00:35:00|2017.8|2017.5|2018.1|2017.8|2018.1|2017.8|2017.8|2017.5|24
1720399200000|2024-07-08 00:40:00|2018.2|2017.9|2018.1|2017.8|2018.2|2017.9|2017.6|2017.3|25
1720399500000|2024-07-08 00:45:00|2018|2017.7|2018.1|2017.8|2018.3|2018|2017.8|2017.5|24
1720399800000|2024-07-08 00:50:00|2018.2|2017.9|2018.7|2018.4|2018.7|2018.4|2018.1|2017.8|28
1720400100000|2024-07-08 00:55:00|2018.6|2018.3|2018.4|2018.1|2018.6|2018.3|2018.1|2017.8|38
1720400400000|2024-07-08 01:00:00|2018.3|2018|2017.6|2017.3|2018.3|2018|2017.6|2017.3|44
1720400700000|2024-07-08 01:05:00|2017.5|2017.2|2017.8|2017.5|2017.8|2017.5|2017.1|2016.8|51
1720401000000|2024-07-08 01:10:00|2017.7|2017.4|2017.8|2017.5|2017.8|2017.5|2017.5|2017.2|12
1720401300000|2024-07-08 01:15:00|2018|2017.7|2018.4|2018.1|2018.4|2018.1|2017.9|2017.6|34
1720401600000|2024-07-08 01:20:00|2018.5|2018.2|2017.8|2017.5|2018.6|2018.3|2017.7|2017.4|47
1720401900000|2024-07-08 01:25:00|2017.7|2017.4|2018.9|2018.6|2018.9|2018.6|2017.7|2017.4|38
1720402200000|2024-07-08 01:30:00|2018.8|2018.5|2018.7|2018.4|2019|2018.7|2018.5|2018.2|19
1720402500000|2024-07-08 01:35:00|2018.6|2018.3|2018.9|2018.6|2019.1|2018.8|2018.5|2018.2|43
1720402800000|2024-07-08 01:40:00|2018.8|2018.5|2018.9|2018.6|2019.1|2018.8|2018.7|2018.4|16
1720403100000|2024-07-08 01:45:00|2018.8|2018.5|2019.1|2018.8|2019.4|2019.1|2018.8|2018.5|34
1720403400000|2024-07-08 01:50:00|2019|2018.7|2019|2018.7|2019.2|2018.9|2018.9|2018.6|11
1720403700000|2024-07-08 01:55:00|2019.1|2018.8|2019|2018.7|2019.2|2018.9|2018.7|2018.4|48
1720404000000|2024-07-08 02:00:00|2018.9|2018.6|2019.1|2018.8|2019.2|2018.9|2018.7|2018.4|33
1720404300000|2024-07-08 02:05:00|2019.2|2018.9|2019.5|2019.2|2019.6|2019.3|2018.9|2018.6|169
1720404600000|2024-07-08 02:10:00|2019.6|2019.3|2020.2|2019.9|2020.3|2020|2019.5|2019.2|88
1720404900000|2024-07-08 02:15:00|2020.1|2019.8|2020.4|2020.1|2020.6|2020.3|2020.1|2019.8|60
1720405200000|2024-07-08 02:20:00|2020.2|2019.9|2020.3|2020|2020.4|2020.1|2020.2|2019.9|26
1720405500000|2024-07-08 02:25:00|2020.2|2019.9|2020.5|2020.2|2020.6|2020.3|2020|2019.7|34
1720405800000|2024-07-08 02:30:00|2020.6|2020.3|2020.6|2020.3|2020.7|2020.4|2020.3|2020|14
1720406100000|2024-07-08 02:35:00|2020.5|2020.2|2020.6|2020.3|2020.7|2020.4|2020.4|2020.1|26
1720406400000|2024-07-08 02:40:00|2020.7|2020.4|2020.9|2020.6|2020.9|2020.6|2020.5|2020.2|34
1720406700000|2024-07-08 02:45:00|2021|2020.7|2021|2020.7|2021|2020.7|2020.9|2020.6|18
1720407000000|2024-07-08 02:50:00|2020.9|2020.6|2021|2020.7|2021.2|2020.9|2020.9|2020.6|25
1720407300000|2024-07-08 02:55:00|2020.9|2020.6|2020.9|2020.6|2021.1|2020.8|2020.7|2020.4|9
1720407600000|2024-07-08 03:00:00|2021|2020.7|2021.2|2020.9|2021.2|2020.9|2020.9|2020.6|4
1720407900000|2024-07-08 03:05:00|2021.1|2020.8|2021|2020.7|2021.4|2021.1|2020.8|2020.5|26
1720408200000|2024-07-08 03:10:00|2020.9|2020.6|2020.6|2020.3|2020.9|2020.6|2020.5|2020.2|14
1720408500000|2024-07-08 03:15:00|2020.7|2020.4|2021.1|2020.8|2021.2|2020.9|2020.7|2020.4|10
1720408800000|2024-07-08 03:20:00|2021.2|2020.9|2021.2|2020.9|2021.2|2020.9|2021.1|2020.8|3
1720409100000|2024-07-08 03:25:00|2021.1|2020.8|2021|2020.7|2021.1|2020.8|2020.8|2020.5|6
1720409400000|2024-07-08 03:30:00|2020.9|2020.6|2021|2020.7|2021.1|2020.8|2020.9|2020.6|16
1720409700000|2024-07-08 03:35:00|2020.9|2020.6|2021.2|2020.9|2021.2|2020.9|2020.9|2020.6|5
1720410000000|2024-07-08 03:40:00|2021.1|2020.8|2021.1|2020.8|2021.3|2021|2021.1|2020.8|20
1720410300000|2024-07-08 03:45:00|2021.2|2020.9|2021.2|2020.9|2021.3|2021|2021.2|2020.9|17
1720410600000|2024-07-08 03:50:00|2021.1|2020.8|2020.9|2020.6|2021.2|2020.9|2020.8|2020.5|19
1720410900000|2024-07-08 03:55:00|2021|2020.7|2021|2020.7|2021.1|2020.8|2020.9|2020.6|3
1720411200000|2024-07-08 04:00:00|2020.9|2020.6|2020.6|2020.3|2021|2020.7|2020.6|2020.3|14
1720411500000|2024-07-08 04:05:00|2020.7|2020.4|2020.8|2020.5|2020.8|2020.5|2020.5|2020.2|42
1720411800000|2024-07-08 04:10:00|2020.7|2020.4|2020.6|2020.3|2020.7|2020.4|2020.5|2020.2|7
1720412100000|2024-07-08 04:15:00|2020.7|2020.4|2020.5|2020.2|2020.8|2020.5|2020.5|2020.2|14
1720412400000|2024-07-08 04:20:00|2020.4|2020.1|2020.6|2020.3|2020.6|2020.3|2020.4|2020.1|18
1720412700000|2024-07-08 04:25:00|2020.5|2020.2|2020.5|2020.2|2020.6|2020.3|2020.5|2020.2|7
1720413000000|2024-07-08 04:30:00|2020.4|2020.1|2020.4|2020.1|2020.5|2020.2|2020.1|2019.8|108
1720413300000|2024-07-08 04:35:00|2020.3|2020|2020.2|2019.9|2020.7|2020.4|2020.2|2019.9|33
1720413600000|2024-07-08 04:40:00|2020.1|2019.8|2020.1|2019.8|2020.1|2019.8|2020|2019.7|9
1720413900000|2024-07-08 04:45:00|2020|2019.7|2020.1|2019.8|2020.2|2019.9|2020|2019.7|14
1720414200000|2024-07-08 04:50:00|2020.2|2019.9|2020.2|2019.9|2020.3|2020|2020.2|2019.9|9
1720414500000|2024-07-08 04:55:00|2020.1|2019.8|2020.3|2020|2020.3|2020|2020.1|2019.8|11
1720414800000|2024-07-08 05:00:00|2020.2|2019.9|2020|2019.7|2020.2|2019.9|2020|2019.7|51
1720415100000|2024-07-08 05:05:00|2019.9|2019.6|2019.7|2019.4|2020|2019.7|2019.6|2019.3|25
1720415400000|2024-07-08 05:10:00|2019.8|2019.5|2019.5|2019.2|2019.8|2019.5|2019.5|2019.2|33
1720415700000|2024-07-08 05:15:00|2019.6|2019.3|2019.4|2019.1|2019.6|2019.3|2019.4|2019.1|49
1720416000000|2024-07-08 05:20:00|2019.5|2019.2|2020.5|2020.2|2020.5|2020.2|2019.5|2019.2|132
1720416300000|2024-07-08 05:25:00|2020.4|2020.1|2020.6|2020.3|2020.7|2020.4|2020.4|2020.1|77
1720416600000|2024-07-08 05:30:00|2020.7|2020.4|2020.7|2020.4|2021.5|2021.2|2020.6|2020.3|192
1720416900000|2024-07-08 05:35:00|2020.8|2020.5|2021|2020.7|2021.1|2020.8|2020.7|2020.4|24
1720417200000|2024-07-08 05:40:00|2021.1|2020.8|2020.5|2020.2|2021.1|2020.8|2020.4|2020.1|34
1720417500000|2024-07-08 05:45:00|2020.6|2020.3|2020.3|2020|2020.7|2020.4|2020.2|2019.9|32
1720417800000|2024-07-08 05:50:00|2020.2|2019.9|2019.5|2019.2|2020.3|2020|2019.5|2019.2|33
1720418100000|2024-07-08 05:55:00|2019.6|2019.3|2019.5|2019.2|2020.2|2019.9|2019.5|2019.2|45
1720418400000|2024-07-08 06:00:00|2019.7|2019.4|2019.7|2019.4|2020.2|2019.9|2019.2|2018.9|66
1720418700000|2024-07-08 06:05:00|2019.9|2019.6|2019.7|2019.4|2020|2019.7|2019.5|2019.2|38
1720419000000|2024-07-08 06:10:00|2019.8|2019.5|2019.3|2019|2019.9|2019.6|2019.1|2018.8|37
1720419300000|2024-07-08 06:15:00|2019.5|2019.2|2019.4|2019.1|2020|2019.7|2019.4|2019.1|36
1720419600000|2024-07-08 06:20:00|2019.5|2019.2|2019.8|2019.5|2020|2019.7|2019.4|2019.1|41
1720419900000|2024-07-08 06:25:00|2019.9|2019.6|2019.6|2019.3|2020.2|2019.9|2019.6|2019.3|74
1720420200000|2024-07-08 06:30:00|2019.7|2019.4|2020.4|2020.1|2020.5|2020.2|2019.5|2019.2|48
1720420500000|2024-07-08 06:35:00|2020.3|2020|2020|2019.7|2020.4|2020.1|2019.9|2019.6|79
1720420800000|2024-07-08 06:40:00|2020.1|2019.8|2020.5|2020.2|2020.5|2020.2|2019.9|2019.6|39
1720421100000|2024-07-08 06:45:00|2020.6|2020.3|2020.7|2020.4|2020.8|2020.5|2020.1|2019.8|75
1720421400000|2024-07-08 06:50:00|2020.9|2020.6|2020.6|2020.3|2021.1|2020.8|2020.5|2020.2|83
1720421700000|2024-07-08 06:55:00|2020.5|2020.2|2020.2|2019.9|2020.5|2020.2|2019.6|2019.3|78
1720422000000|2024-07-08 07:00:00|2020.1|2019.8|2020.2|2019.9|2020.4|2020.1|2019.3|2019|166
1720422300000|2024-07-08 07:05:00|2020.3|2020|2019.8|2019.5|2020.5|2020.2|2019.2|2018.9|139
1720422600000|2024-07-08 07:10:00|2019.7|2019.4|2020.5|2020.2|2020.8|2020.5|2019.6|2019.3|87
1720422900000|2024-07-08 07:15:00|2020.6|2020.3|2021.2|2020.9|2021.4|2021.1|2020.6|2020.3|74
1720423200000|2024-07-08 07:20:00|2021.3|2021|2022.5|2022.2|2022.5|2022.2|2020.7|2020.4|114
1720423500000|2024-07-08 07:25:00|2022.4|2022.1|2022.5|2022.2|2022.7|2022.4|2021.6|2021.3|81
1720423800000|2024-07-08 07:30:00|2022.6|2022.3|2022.6|2022.3|2022.7|2022.4|2021.8|2021.5|144
1720424100000|2024-07-08 07:35:00|2022.7|2022.4|2022.8|2022.5|2023.2|2022.9|2022.4|2022.1|65
1720424400000|2024-07-08 07:40:00|2022.9|2022.6|2022.8|2022.5|2023.4|2023.1|2022.4|2022.1|120
1720424700000|2024-07-08 07:45:00|2022.9|2022.6|2023.5|2023.2|2023.8|2023.5|2022.6|2022.3|65
1720425000000|2024-07-08 07:50:00|2023.4|2023.1|2023.8|2023.5|2024.1|2023.8|2023.4|2023.1|61
1720425300000|2024-07-08 07:55:00|2023.9|2023.6|2024.4|2024.1|2024.5|2024.2|2023.6|2023.3|155
1720425600000|2024-07-08 08:00:00|2024.5|2024.2|2024.4|2024.1|2024.7|2024.4|2024|2023.7|137
1720425900000|2024-07-08 08:05:00|2024.3|2024|2024.7|2024.4|2024.9|2024.6|2023.9|2023.6|125
1720426200000|2024-07-08 08:10:00|2025|2024.7|2025.1|2024.8|2025.7|2025.4|2024.9|2024.6|109
1720426500000|2024-07-08 08:15:00|2025.2|2024.9|2024.7|2024.4|2025.2|2024.9|2024.4|2024.1|111
1720426800000|2024-07-08 08:20:00|2024.6|2024.3|2025.5|2025.2|2025.6|2025.3|2024.6|2024.3|71
1720427100000|2024-07-08 08:25:00|2025.6|2025.3|2025.8|2025.5|2026|2025.7|2025.4|2025.1|86
1720427400000|2024-07-08 08:30:00|2025.9|2025.6|2026.6|2026.3|2027|2026.7|2025.6|2025.3|165
1720427700000|2024-07-08 08:35:00|2026.7|2026.4|2026.4|2026.1|2026.8|2026.5|2025.9|2025.6|95
1720428000000|2024-07-08 08:40:00|2026.5|2026.2|2026.8|2026.5|2026.8|2026.5|2026.1|2025.8|89
1720428300000|2024-07-08 08:45:00|2026.7|2026.4|2027.5|2027.2|2027.5|2027.2|2026.7|2026.4|159
1720428600000|2024-07-08 08:50:00|2027.4|2027.1|2026.7|2026.4|2027.6|2027.3|2026.6|2026.3|88
1720428900000|2024-07-08 08:55:00|2026.6|2026.3|2026.2|2025.9|2027.1|2026.8|2026|2025.7|79
1720429200000|2024-07-08 09:00:00|2026.1|2025.8|2025.1|2024.8|2026.5|2026.2|2024.6|2024.3|141
1720429500000|2024-07-08 09:05:00|2025|2024.7|2025.9|2025.6|2026.2|2025.9|2024.9|2024.6|97
1720429800000|2024-07-08 09:10:00|2025.8|2025.5|2026.1|2025.8|2026.3|2026|2025.2|2024.9|48
1720430100000|2024-07-08 09:15:00|2026|2025.7|2026.1|2025.8|2026.6|2026.3|2026|2025.7|69
1720430400000|2024-07-08 09:20:00|2026.3|2026|2027.5|2027.2|2027.5|2027.2|2026.2|2025.9|101
1720430700000|2024-07-08 09:25:00|2027.6|2027.3|2027.4|2027.1|2028|2027.7|2027.2|2026.9|98
1720431000000|2024-07-08 09:30:00|2027.3|2027|2026.9|2026.6|2027.3|2027|2026.7|2026.4|49
1720431300000|2024-07-08 09:35:00|2026.8|2026.5|2027.2|2026.9|2027.3|2027|2026.3|2026|97
1720431600000|2024-07-08 09:40:00|2027.3|2027|2028|2027.7|2028|2027.7|2026.9|2026.6|198
1720431900000|2024-07-08 09:45:00|2028.1|2027.8|2028.6|2028.3|2028.9|2028.6|2028.1|2027.8|118
1720432200000|2024-07-08 09:50:00|2028.5|2028.2|2028.6|2028.3|2028.7|2028.4|2028.1|2027.8|115
1720432500000|2024-07-08 09:55:00|2028.7|2028.4|2028.1|2027.8|2028.7|2028.4|2027.8|2027.5|71
1720432800000|2024-07-08 10:00:00|2028|2027.7|2028|2027.7|2028.1|2027.8|2027.6|2027.3|77
1720433100000|2024-07-08 10:05:00|2027.9|2027.6|2027.6|2027.3|2028.1|2027.8|2027.4|2027.1|89
1720433400000|2024-07-08 10:10:00|2027.7|2027.4|2028.3|2028|2028.3|2028|2027.5|2027.2|74
1720433700000|2024-07-08 10:15:00|2028.4|2028.1|2028.5|2028.2|2028.6|2028.3|2028.3|2028|99
1720434000000|2024-07-08 10:20:00|2028.6|2028.3|2028.5|2028.2|2028.7|2028.4|2028.5|2028.2|33
1720434300000|2024-07-08 10:25:00|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|2028.1|2027.8|82
1720434600000|2024-07-08 10:30:00|2028.5|2028.2|2028.3|2028|2028.5|2028.2|2028.1|2027.8|63
1720434900000|2024-07-08 10:35:00|2028.4|2028.1|2028.5|2028.2|2028.5|2028.2|2028.2|2027.9|132
1720435200000|2024-07-08 10:40:00|2028.6|2028.3|2027.9|2027.6|2028.6|2028.3|2027.6|2027.3|264
1720435500000|2024-07-08 10:45:00|2028|2027.7|2028.6|2028.3|2028.6|2028.3|2027.9|2027.6|163
1720435800000|2024-07-08 10:50:00|2028.5|2028.2|2027.8|2027.5|2028.7|2028.4|2027.7|2027.4|163
1720436100000|2024-07-08 10:55:00|2027.7|2027.4|2028|2027.7|2028.2|2027.9|2027.4|2027.1|147
1720436400000|2024-07-08 11:00:00|2028.1|2027.8|2028.4|2028.1|2028.7|2028.4|2028.1|2027.8|113
1720436700000|2024-07-08 11:05:00|2028.5|2028.2|2030.3|2030|2030.5|2030.2|2028.5|2028.2|525
1720437000000|2024-07-08 11:10:00|2030.2|2029.9|2030|2029.7|2030.4|2030.1|2029.2|2028.9|328
1720437300000|2024-07-08 11:15:00|2030.1|2029.8|2030.1|2029.8|2030.5|2030.2|2030.1|2029.8|179
1720437600000|2024-07-08 11:20:00|2030.2|2029.9|2030|2029.7|2030.5|2030.2|2029.9|2029.6|279
1720437900000|2024-07-08 11:25:00|2030.1|2029.8|2030.5|2030.2|2030.6|2030.3|2030|2029.7|175
1720438200000|2024-07-08 11:30:00|2030.4|2030.1|2030.8|2030.5|2030.9|2030.6|2030.1|2029.8|223
1720438500000|2024-07-08 11:35:00|2030.6|2030.3|2030.3|2030|2030.8|2030.5|2030.1|2029.8|230
1720438800000|2024-07-08 11:40:00|2030.4|2030.1|2030.5|2030.2|2030.5|2030.2|2030.2|2029.9|88
1720439100000|2024-07-08 11:45:00|2030.4|2030.1|2030.8|2030.5|2031|2030.7|2030.4|2030.1|288
1720439400000|2024-07-08 11:50:00|2030.7|2030.4|2030.6|2030.3|2030.8|2030.5|2030.3|2030|180
1720439700000|2024-07-08 11:55:00|2030.5|2030.2|2030.5|2030.2|2030.6|2030.3|2030.1|2029.8|110
1720440000000|2024-07-08 12:00:00|2030.6|2030.3|2031.2|2030.9|2031.5|2031.2|2030.3|2030|298
1720440300000|2024-07-08 12:05:00|2031.1|2030.8|2030.8|2030.5|2031.7|2031.4|2030.6|2030.3|284
1720440600000|2024-07-08 12:10:00|2030.7|2030.4|2031.3|2031|2031.7|2031.4|2030.5|2030.2|260
1720440900000|2024-07-08 12:15:00|2031.4|2031.1|2032.5|2032.2|2032.6|2032.3|2031.4|2031.1|401
1720441200000|2024-07-08 12:20:00|2032.7|2032.4|2032.7|2032.4|2032.7|2032.4|2031.9|2031.6|433
1720441500000|2024-07-08 12:25:00|2032.8|2032.5|2033.7|2033.4|2034.5|2034.2|2032.7|2032.4|774
1720441800000|2024-07-08 12:30:00|2033.8|2033.5|2034.2|2033.9|2035.1|2034.8|2033.7|2033.4|489
1720442100000|2024-07-08 12:35:00|2034.3|2034|2034.9|2034.6|2035.1|2034.8|2034.1|2033.8|353
1720442400000|2024-07-08 12:40:00|2035|2034.7|2035.5|2035.2|2035.5|2035.2|2034.1|2033.8|414
1720442700000|2024-07-08 12:45:00|2035.6|2035.3|2037.3|2037|2037.3|2037|2034.2|2033.9|628
1720443000000|2024-07-08 12:50:00|2037.4|2037.1|2037.3|2037|2037.9|2037.6|2036.6|2036.3|634
1720443300000|2024-07-08 12:55:00|2037.4|2037.1|2038.1|2037.8|2038.2|2037.9|2036.8|2036.5|702
1720443600000|2024-07-08 13:00:00|2037.9|2037.6|2038.6|2038.3|2038.6|2038.3|2037.8|2037.5|600
1720443900000|2024-07-08 13:05:00|2038.5|2038.2|2039.2|2038.9|2039.8|2039.5|2038.5|2038.2|1064
1720444200000|2024-07-08 13:10:00|2039.3|2039|2039.5|2039.2|2039.6|2039.3|2039|2038.7|574
1720444500000|2024-07-08 13:15:00|2039.6|2039.3|2039.2|2038.9|2039.6|2039.3|2038.8|2038.5|505
1720444800000|2024-07-08 13:20:00|2039.1|2038.8|2039.8|2039.5|2039.8|2039.5|2038.4|2038.1|743
1720445100000|2024-07-08 13:25:00|2039.7|2039.4|2040.2|2039.9|2041.7|2041.4|2039.4|2039.1|1681
1720445400000|2024-07-08 13:30:00|2040.1|2039.8|2047|2046.7|2047.7|2047.4|2039.2|2038.9|12612
1720445700000|2024-07-08 13:35:00|2046.7|2046.4|2046.2|2045.9|2052.3|2052|2045|2044.7|9966
1720446000000|2024-07-08 13:40:00|2046.1|2045.8|2043.5|2043.2|2047.7|2047.4|2042.7|2042.4|5869
1720446300000|2024-07-08 13:45:00|2043.7|2043.4|2046.2|2045.9|2048.1|2047.8|2042.5|2042.2|5242
1720446600000|2024-07-08 13:50:00|2046.7|2046.4|2046.8|2046.5|2047.3|2047|2043.6|2043.3|3939
1720446900000|2024-07-08 13:55:00|2046.9|2046.6|2049.3|2049|2049.7|2049.4|2046.1|2045.8|3606
1720447200000|2024-07-08 14:00:00|2049.4|2049.1|2050.2|2049.9|2051.2|2050.9|2048.3|2048|5636
1720447500000|2024-07-08 14:05:00|2050.5|2050.2|2047.4|2047.1|2051.2|2050.9|2046.4|2046.1|2641
1720447800000|2024-07-08 14:10:00|2047.5|2047.2|2049.3|2049|2049.6|2049.3|2046.6|2046.3|1919
1720448100000|2024-07-08 14:15:00|2049.4|2049.1|2044.4|2044.1|2049.4|2049.1|2044.3|2044|3904
1720448400000|2024-07-08 14:20:00|2044.6|2044.3|2049.5|2049.2|2049.8|2049.5|2043.6|2043.3|3088
1720448700000|2024-07-08 14:25:00|2049.7|2049.4|2045.1|2044.8|2050.1|2049.8|2045.1|2044.8|1632
1720449000000|2024-07-08 14:30:00|2045.3|2045|2043.8|2043.5|2045.6|2045.3|2042.1|2041.8|3270
1720449300000|2024-07-08 14:35:00|2043.7|2043.4|2046.3|2046|2046.6|2046.3|2042.1|2041.8|2732
1720449600000|2024-07-08 14:40:00|2046.4|2046.1|2048.4|2048.1|2049.8|2049.5|2045|2044.7|6663
1720449900000|2024-07-08 14:45:00|2048.5|2048.2|2049|2048.7|2049.9|2049.6|2047.7|2047.4|3092
1720450200000|2024-07-08 14:50:00|2048.9|2048.6|2050.6|2050.3|2051|2050.7|2048.9|2048.6|1711
1720450500000|2024-07-08 14:55:00|2050.5|2050.2|2049.1|2048.8|2050.8|2050.5|2049.1|2048.8|2146
1720450800000|2024-07-08 15:00:00|2049|2048.7|2047.3|2047|2049.9|2049.6|2047.2|2046.9|1558
1720451100000|2024-07-08 15:05:00|2047.6|2047.3|2046.6|2046.3|2047.9|2047.6|2045.8|2045.5|1081
1720451400000|2024-07-08 15:10:00|2046.7|2046.4|2047.4|2047.1|2048|2047.7|2045.9|2045.6|988
1720451700000|2024-07-08 15:15:00|2047.5|2047.2|2047|2046.7|2048.7|2048.4|2046.4|2046.1|851
1720452000000|2024-07-08 15:20:00|2046.9|2046.6|2044.9|2044.6|2047.3|2047|2044.5|2044.2|1092
1720452300000|2024-07-08 15:25:00|2045|2044.7|2042.1|2041.8|2045.5|2045.2|2042|2041.7|1556
1720452600000|2024-07-08 15:30:00|2042.3|2042|2039.9|2039.6|2042.7|2042.4|2039.9|2039.6|1482
1720452900000|2024-07-08 15:35:00|2040|2039.7|2037.1|2036.8|2040|2039.7|2036.9|2036.6|2684
1720453200000|2024-07-08 15:40:00|2037.2|2036.9|2035.8|2035.5|2037.4|2037.1|2035.4|2035.1|1912
1720453500000|2024-07-08 15:45:00|2035.7|2035.4|2037.6|2037.3|2037.9|2037.6|2035|2034.7|1376
1720453800000|2024-07-08 15:50:00|2037.5|2037.2|2037.2|2036.9|2037.8|2037.5|2035.6|2035.3|1665
1720454100000|2024-07-08 15:55:00|2037.1|2036.8|2036.2|2035.9|2037.4|2037.1|2035.9|2035.6|711
1720454400000|2024-07-08 16:00:00|2036.1|2035.8|2035.6|2035.3|2036.6|2036.3|2034.9|2034.6|1168
1720454700000|2024-07-08 16:05:00|2035.5|2035.2|2035|2034.7|2036.9|2036.6|2034.9|2034.6|893
1720455000000|2024-07-08 16:10:00|2034.9|2034.6|2036.4|2036.1|2036.4|2036.1|2034.3|2034|1205
1720455300000|2024-07-08 16:15:00|2036.3|2036|2036.7|2036.4|2037.1|2036.8|2036|2035.7|543
1720455600000|2024-07-08 16:20:00|2036.8|2036.5|2036.9|2036.6|2037.5|2037.2|2036.4|2036.1|574
1720455900000|2024-07-08 16:25:00|2036.8|2036.5|2038.4|2038.1|2038.7|2038.4|2036.6|2036.3|1114
1720456200000|2024-07-08 16:30:00|2038.2|2037.9|2038.1|2037.8|2038.9|2038.6|2037.8|2037.5|556
1720456500000|2024-07-08 16:35:00|2038|2037.7|2039.9|2039.6|2040.6|2040.3|2038|2037.7|1088
1720456800000|2024-07-08 16:40:00|2040|2039.7|2038.9|2038.6|2040.2|2039.9|2038.7|2038.4|585
1720457100000|2024-07-08 16:45:00|2038.8|2038.5|2041.2|2040.9|2041.2|2040.9|2038.7|2038.4|699
1720457400000|2024-07-08 16:50:00|2041.1|2040.8|2041|2040.7|2041.6|2041.3|2040.2|2039.9|579
1720457700000|2024-07-08 16:55:00|2040.9|2040.6|2040.3|2040|2041.6|2041.3|2040.1|2039.8|670
1720458000000|2024-07-08 17:00:00|2040.2|2039.9|2038.8|2038.5|2040.5|2040.2|2038.8|2038.5|540
1720458300000|2024-07-08 17:05:00|2038.6|2038.3|2037.5|2037.2|2039.1|2038.8|2037.4|2037.1|671
1720458600000|2024-07-08 17:10:00|2037.3|2037|2037.8|2037.5|2038|2037.7|2036.3|2036|907
1720458900000|2024-07-08 17:15:00|2037.9|2037.6|2038.4|2038.1|2038.5|2038.2|2036.7|2036.4|582
1720459200000|2024-07-08 17:20:00|2038.3|2038|2037.8|2037.5|2038.9|2038.6|2037.6|2037.3|345
1720459500000|2024-07-08 17:25:00|2038|2037.7|2036.6|2036.3|2038.1|2037.8|2036.1|2035.8|552
1720459800000|2024-07-08 17:30:00|2036.7|2036.4|2038.2|2037.9|2038.7|2038.4|2036.5|2036.2|650
1720460100000|2024-07-08 17:35:00|2038.3|2038|2039.4|2039.1|2039.5|2039.2|2038.3|2038|539
1720460400000|2024-07-08 17:40:00|2039.3|2039|2038.2|2037.9|2039.4|2039.1|2038.1|2037.8|323
1720460700000|2024-07-08 17:45:00|2038.1|2037.8|2038.1|2037.8|2038.7|2038.4|2037.7|2037.4|538
1720461000000|2024-07-08 17:50:00|2038.2|2037.9|2038|2037.7|2038.9|2038.6|2037.9|2037.6|498
1720461300000|2024-07-08 17:55:00|2037.9|2037.6|2038.9|2038.6|2039.1|2038.8|2037.9|2037.6|455
1720461600000|2024-07-08 18:00:00|2038.8|2038.5|2039.7|2039.4|2039.7|2039.4|2038.4|2038.1|556
1720461900000|2024-07-08 18:05:00|2039.6|2039.3|2039|2038.7|2039.7|2039.4|2038.7|2038.4|388
1720462200000|2024-07-08 18:10:00|2038.9|2038.6|2039.4|2039.1|2039.6|2039.3|2038.8|2038.5|521
1720462500000|2024-07-08 18:15:00|2039.5|2039.2|2040|2039.7|2040.2|2039.9|2039.2|2038.9|491
1720462800000|2024-07-08 18:20:00|2039.9|2039.6|2038.9|2038.6|2039.9|2039.6|2038.6|2038.3|475
1720463100000|2024-07-08 18:25:00|2039|2038.7|2038.7|2038.4|2039.5|2039.2|2038.6|2038.3|425
1720463400000|2024-07-08 18:30:00|2038.6|2038.3|2039.3|2039|2039.5|2039.2|2038.2|2037.9|652
1720463700000|2024-07-08 18:35:00|2039.2|2038.9|2037.9|2037.6|2039.3|2039|2037.8|2037.5|410
1720464000000|2024-07-08 18:40:00|2037.8|2037.5|2035.1|2034.8|2038|2037.7|2034.9|2034.6|1363
1720464300000|2024-07-08 18:45:00|2034.9|2034.6|2036.9|2036.6|2037|2036.7|2033.7|2033.4|1908
1720464600000|2024-07-08 18:50:00|2036.8|2036.5|2037.2|2036.9|2038.2|2037.9|2036.6|2036.3|883
1720464900000|2024-07-08 18:55:00|2037.4|2037.1|2037.8|2037.5|2038.7|2038.4|2037.3|2037|1055
1720465200000|2024-07-08 19:00:00|2037.9|2037.6|2038.1|2037.8|2038.2|2037.9|2037.1|2036.8|589
1720465500000|2024-07-08 19:05:00|2038|2037.7|2037.5|2037.2|2038.8|2038.5|2037.4|2037.1|615
1720465800000|2024-07-08 19:10:00|2037.4|2037.1|2038.4|2038.1|2038.5|2038.2|2037.3|2037|494
1720466100000|2024-07-08 19:15:00|2038.3|2038|2038|2037.7|2038.9|2038.6|2037.9|2037.6|586
1720466400000|2024-07-08 19:20:00|2037.9|2037.6|2038.7|2038.4|2039.1|2038.8|2037.9|2037.6|582
1720466700000|2024-07-08 19:25:00|2038.8|2038.5|2037.4|2037.1|2039|2038.7|2037.2|2036.9|713
1720467000000|2024-07-08 19:30:00|2037.3|2037|2037.2|2036.9|2038.5|2038.2|2037.1|2036.8|862
1720467300000|2024-07-08 19:35:00|2037.3|2037|2038.1|2037.8|2038.6|2038.3|2037.3|2037|785
1720467600000|2024-07-08 19:40:00|2038|2037.7|2037.7|2037.4|2038.6|2038.3|2037.2|2036.9|1021
1720467900000|2024-07-08 19:45:00|2037.6|2037.3|2037.6|2037.3|2038.2|2037.9|2037.3|2037|1545
1720468200000|2024-07-08 19:50:00|2037.9|2037.6|2038.4|2038.1|2039.6|2039.3|2037.5|2037.2|2477
1720468500000|2024-07-08 19:55:00|2038.2|2037.9|2037.3|2037|2039|2038.7|2036.7|2036.4|10656
1720468800000|2024-07-08 20:00:00|2037.7|2037.4|2038.2|2037.9|2039.1|2038.8|2037.2|2036.9|3010
1720469100000|2024-07-08 20:05:00|2038.4|2038.1|2038.2|2037.9|2039|2038.7|2038.1|2037.8|952
1720469400000|2024-07-08 20:10:00|2038.1|2037.8|2038.2|2037.9|2038.4|2038.1|2037.9|2037.6|520
1720469700000|2024-07-08 20:15:00|2038.3|2038|2038.3|2038|2038.8|2038.5|2038.1|2037.8|237
1720470000000|2024-07-08 20:20:00|2038.4|2038.1|2038.3|2038|2038.6|2038.3|2038.2|2037.9|139
1720470300000|2024-07-08 20:25:00|2038.2|2037.9|2038.2|2037.9|2038.3|2038|2038.1|2037.8|42
1720470600000|2024-07-08 20:30:00|2038.1|2037.8|2037.7|2037.4|2038.1|2037.8|2037.5|2037.2|195
1720470900000|2024-07-08 20:35:00|2037.6|2037.3|2037.8|2037.5|2037.9|2037.6|2037.5|2037.2|263
1720471200000|2024-07-08 20:40:00|2037.9|2037.6|2038.3|2038|2038.3|2038|2037.9|2037.6|81
1720471500000|2024-07-08 20:45:00|2038.4|2038.1|2038.5|2038.2|2038.6|2038.3|2038.2|2037.9|174
1720471800000|2024-07-08 20:50:00|2038.4|2038.1|2038.5|2038.2|2038.7|2038.4|2038.4|2038.1|79
1720472100000|2024-07-08 20:55:00|2038.4|2038.1|2038.5|2037.7|2038.5|2038.1|2038|2037.7|141
1720476000000|2024-07-08 22:00:00|2038.2|2037.9|2038.3|2038|2038.8|2038.5|2037.8|2037.5|155
1720476300000|2024-07-08 22:05:00|2038.4|2038.1|2038.8|2038.5|2038.9|2038.6|2038.4|2038.1|23
1720476600000|2024-07-08 22:10:00|2038.7|2038.4|2038.6|2038.3|2038.9|2038.6|2038.5|2038.2|49
1720476900000|2024-07-08 22:15:00|2038.7|2038.4|2039.3|2039|2039.3|2039|2038.5|2038.2|39
1720477200000|2024-07-08 22:20:00|2039.2|2038.9|2039.1|2038.8|2039.3|2039|2039.1|2038.8|23
1720477500000|2024-07-08 22:25:00|2039|2038.7|2039|2038.7|2039.2|2038.9|2039|2038.7|10
1720477800000|2024-07-08 22:30:00|2039.1|2038.8|2038.9|2038.6|2039.2|2038.9|2038.7|2038.4|24
1720478100000|2024-07-08 22:35:00|2038.8|2038.5|2038.7|2038.4|2038.8|2038.5|2038.4|2038.1|29
1720478400000|2024-07-08 22:40:00|2038.6|2038.3|2038.7|2038.4|2038.7|2038.4|2038.5|2038.2|17
1720478700000|2024-07-08 22:45:00|2039|2038.7|2039.3|2039|2039.3|2039|2038.9|2038.6|53
1720479000000|2024-07-08 22:50:00|2039.2|2038.9|2038.9|2038.6|2039.2|2038.9|2038.9|2038.6|8
1720479300000|2024-07-08 22:55:00|2038.8|2038.5|2038.9|2038.6|2038.9|2038.6|2038.7|2038.4|9
1720479600000|2024-07-08 23:00:00|2039|2038.7|2039.5|2039.2|2039.7|2039.4|2038.9|2038.6|62
1720479900000|2024-07-08 23:05:00|2039.4|2039.1|2040.4|2040.1|2040.9|2040.6|2039.4|2039.1|87
1720480200000|2024-07-08 23:10:00|2040.3|2040|2040.3|2040|2040.6|2040.3|2040.2|2039.9|20
1720480500000|2024-07-08 23:15:00|2040.4|2040.1|2040.5|2040.2|2040.5|2040.2|2040.3|2040|18
1720480800000|2024-07-08 23:20:00|2040.4|2040.1|2040.7|2040.4|2040.7|2040.4|2040.4|2040.1|17
1720481100000|2024-07-08 23:25:00|2040.6|2040.3|2040.7|2040.4|2040.7|2040.4|2040.4|2040.1|25
1720481400000|2024-07-08 23:30:00|2040.8|2040.5|2040.9|2040.6|2041.4|2041.1|2040.7|2040.4|61
1720481700000|2024-07-08 23:35:00|2040.8|2040.5|2040.5|2040.2|2040.9|2040.6|2040.4|2040.1|23
1720482000000|2024-07-08 23:40:00|2040.4|2040.1|2039.9|2039.6|2040.4|2040.1|2039.9|2039.6|27
1720482300000|2024-07-08 23:45:00|2039.8|2039.5|2040.2|2039.9|2040.3|2040|2039.8|2039.5|31
1720482600000|2024-07-08 23:50:00|2040.3|2040|2040.4|2040.1|2040.5|2040.2|2040.2|2039.9|25
1720482900000|2024-07-08 23:55:00|2040.5|2040.2|2041.3|2041|2041.3|2041|2040.4|2040.1|42
1720483200000|2024-07-09 00:00:00|2041.5|2041.2|2040.6|2040.3|2041.7|2041.4|2040.5|2040.2|139
1720483500000|2024-07-09 00:05:00|2040.5|2040.2|2040.7|2040.4|2041.1|2040.8|2040.4|2040.1|51
1720483800000|2024-07-09 00:10:00|2040.6|2040.3|2040.8|2040.5|2040.8|2040.5|2040.4|2040.1|33
1720484100000|2024-07-09 00:15:00|2040.7|2040.4|2041|2040.7|2041.2|2040.9|2040.6|2040.3|49
1720484400000|2024-07-09 00:20:00|2040.9|2040.6|2041.5|2041.2|2041.5|2041.2|2040.8|2040.5|34
1720484700000|2024-07-09 00:25:00|2041.6|2041.3|2041.9|2041.6|2041.9|2041.6|2041.6|2041.3|23
1720485000000|2024-07-09 00:30:00|2041.8|2041.5|2041.4|2041.1|2041.9|2041.6|2041.4|2041.1|23
1720485300000|2024-07-09 00:35:00|2041.5|2041.2|2041.8|2041.5|2041.8|2041.5|2041.3|2041|21
1720485600000|2024-07-09 00:40:00|2041.7|2041.4|2042|2041.7|2042.1|2041.8|2041.6|2041.3|40
1720485900000|2024-07-09 00:45:00|2041.9|2041.6|2041.9|2041.6|2042.2|2041.9|2041.9|2041.6|26
1720486200000|2024-07-09 00:50:00|2041.8|2041.5|2041.1|2040.8|2041.9|2041.6|2041|2040.7|52
1720486500000|2024-07-09 00:55:00|2041.2|2040.9|2040.6|2040.3|2041.2|2040.9|2040.6|2040.3|50
1720486800000|2024-07-09 01:00:00|2040.5|2040.2|2040.4|2040.1|2040.9|2040.6|2040.4|2040.1|51
1720487100000|2024-07-09 01:05:00|2040.3|2040|2041|2040.7|2041|2040.7|2040.3|2040|43
1720487400000|2024-07-09 01:10:00|2041.1|2040.8|2041.8|2041.5|2041.9|2041.6|2040.9|2040.6|65
1720487700000|2024-07-09 01:15:00|2041.7|2041.4|2042.2|2041.9|2042.2|2041.9|2041.5|2041.2|20
1720488000000|2024-07-09 01:20:00|2042.1|2041.8|2041.8|2041.5|2042.4|2042.1|2041.6|2041.3|39
1720488300000|2024-07-09 01:25:00|2041.7|2041.4|2041.9|2041.6|2041.9|2041.6|2041.5|2041.2|28
1720488600000|2024-07-09 01:30:00|2041.8|2041.5|2041.8|2041.5|2042.1|2041.8|2041.7|2041.4|23
1720488900000|2024-07-09 01:35:00|2041.7|2041.4|2041.9|2041.6|2041.9|2041.6|2041.6|2041.3|10
1720489200000|2024-07-09 01:40:00|2041.8|2041.5|2041.4|2041.1|2041.9|2041.6|2041.4|2041.1|20
1720489500000|2024-07-09 01:45:00|2041.5|2041.2|2041.4|2041.1|2041.6|2041.3|2041.2|2040.9|35
1720489800000|2024-07-09 01:50:00|2041.3|2041|2041.6|2041.3|2041.8|2041.5|2041.3|2041|45
1720490100000|2024-07-09 01:55:00|2041.5|2041.2|2041|2040.7|2041.6|2041.3|2040.8|2040.5|52
1720490400000|2024-07-09 02:00:00|2040.9|2040.6|2040.5|2040.2|2041.1|2040.8|2040.5|2040.2|30
1720490700000|2024-07-09 02:05:00|2040.4|2040.1|2040|2039.7|2040.6|2040.3|2039.9|2039.6|54
1720491000000|2024-07-09 02:10:00|2040.1|2039.8|2040.2|2039.9|2040.3|2040|2040.1|2039.8|19
1720491300000|2024-07-09 02:15:00|2040.1|2039.8|2040.3|2040|2040.5|2040.2|2040.1|2039.8|15
1720491600000|2024-07-09 02:20:00|2040.2|2039.9|2040.6|2040.3|2040.7|2040.4|2040.2|2039.9|30
1720491900000|2024-07-09 02:25:00|2040.7|2040.4|2040.5|2040.2|2040.9|2040.6|2040.3|2040|36
1720492200000|2024-07-09 02:30:00|2040.6|2040.3|2040.8|2040.5|2040.9|2040.6|2040.6|2040.3|33
1720492500000|2024-07-09 02:35:00|2040.7|2040.4|2040.7|2040.4|2040.8|2040.5|2040.5|2040.2|8
1720492800000|2024-07-09 02:40:00|2040.8|2040.5|2040.7|2040.4|2040.8|2040.5|2040.6|2040.3|7
1720493100000|2024-07-09 02:45:00|2040.8|2040.5|2041.1|2040.8|2041.2|2040.9|2040.8|2040.5|19
1720493400000|2024-07-09 02:50:00|2041|2040.7|2041.1|2040.8|2041.1|2040.8|2041|2040.7|18
1720493700000|2024-07-09 02:55:00|2041|2040.7|2040.9|2040.6|2041.2|2040.9|2040.8|2040.5|14
1720494000000|2024-07-09 03:00:00|2041|2040.7|2040.9|2040.6|2041.1|2040.8|2040.9|2040.6|17
1720494300000|2024-07-09 03:05:00|2041|2040.7|2040.8|2040.5|2041|2040.7|2040.8|2040.5|26
1720494600000|2024-07-09 03:10:00|2040.7|2040.4|2040.9|2040.6|2040.9|2040.6|2040.7|2040.4|25
1720494900000|2024-07-09 03:15:00|2040.8|2040.5|2041.1|2040.8|2041.1|2040.8|2040.8|2040.5|19
1720495200000|2024-07-09 03:20:00|2041.2|2040.9|2041.5|2041.2|2041.6|2041.3|2041.1|2040.8|25
1720495500000|2024-07-09 03:25:00|2041.4|2041.1|2041.1|2040.8|2041.5|2041.2|2041.1|2040.8|12
1720495800000|2024-07-09 03:30:00|2041.2|2040.9|2041.8|2041.5|2041.9|2041.6|2041.2|2040.9|27
1720496100000|2024-07-09 03:35:00|2041.9|2041.6|2042.1|2041.8|2042.2|2041.9|2041.9|2041.6|35
1720496400000|2024-07-09 03:40:00|2042.2|2041.9|2042.2|2041.9|2042.2|2041.9|2042|2041.7|5
1720496700000|2024-07-09 03:45:00|2042.3|2042|2042|2041.7|2042.3|2042|2041.9|2041.6|30
1720497000000|2024-07-09 03:50:00|2042.1|2041.8|2042.2|2041.9|2042.2|2041.9|2042.1|2041.8|14
1720497300000|2024-07-09 03:55:00|2042.3|2042|2042.2|2041.9|2042.3|2042|2042.1|2041.8|7
1720497600000|2024-07-09 04:00:00|2042.1|2041.8|2042|2041.7|2042.1|2041.8|2042|2041.7|6
1720497900000|2024-07-09 04:05:00|2042.1|2041.8|2042.1|2041.8|2042.1|2041.8|2041.9|2041.6|12
1720498200000|2024-07-09 04:10:00|2042|2041.7|2042.1|2041.8|2042.2|2041.9|2042|2041.7|7
1720498500000|2024-07-09 04:15:00|2042.2|2041.9|2042.1|2041.8|2042.2|2041.9|2042|2041.7|18
1720498800000|2024-07-09 04:20:00|2042.2|2041.9|2042.3|2042|2042.3|2042|2042|2041.7|18
1720499100000|2024-07-09 04:25:00|2042.2|2041.9|2042.6|2042.3|2042.6|2042.3|2042.2|2041.9|20
1720499400000|2024-07-09 04:30:00|2042.5|2042.2|2042.2|2041.9|2042.5|2042.2|2042.1|2041.8|20
1720499700000|2024-07-09 04:35:00|2042.4|2042.1|2042.3|2042|2042.4|2042.1|2042.2|2041.9|6
1720500000000|2024-07-09 04:40:00|2042.2|2041.9|2042.6|2042.3|2042.6|2042.3|2042.2|2041.9|10
1720500300000|2024-07-09 04:45:00|2042.7|2042.4|2042.6|2042.3|2042.9|2042.6|2042.6|2042.3|24
1720500600000|2024-07-09 04:50:00|2042.5|2042.2|2042.5|2042.2|2042.7|2042.4|2042.4|2042.1|8
1720500900000|2024-07-09 04:55:00|2042.6|2042.3|2042.7|2042.4|2042.8|2042.5|2042.5|2042.2|18
1720501200000|2024-07-09 05:00:00|2042.8|2042.5|2042.9|2042.6|2043.1|2042.8|2042.8|2042.5|16
1720501500000|2024-07-09 05:05:00|2043|2042.7|2042.4|2042.1|2043|2042.7|2042.4|2042.1|24
1720501800000|2024-07-09 05:10:00|2042.5|2042.2|2042.5|2042.2|2042.7|2042.4|2042.4|2042.1|13
1720502100000|2024-07-09 05:15:00|2042.4|2042.1|2042.9|2042.6|2042.9|2042.6|2042.4|2042.1|22
1720502400000|2024-07-09 05:20:00|2042.8|2042.5|2042.1|2041.8|2042.8|2042.5|2041.9|2041.6|44
1720502700000|2024-07-09 05:25:00|2042|2041.7|2042.3|2042|2042.3|2042|2042|2041.7|20
1720503000000|2024-07-09 05:30:00|2042.4|2042.1|2042.1|2041.8|2042.5|2042.2|2042|2041.7|15
1720503300000|2024-07-09 05:35:00|2042|2041.7|2042.5|2042.2|2042.5|2042.2|2041.9|2041.6|22
1720503600000|2024-07-09 05:40:00|2042.6|2042.3|2043.1|2042.8|2043.2|2042.9|2042.6|2042.3|27
1720503900000|2024-07-09 05:45:00|2043.2|2042.9|2042.8|2042.5|2043.2|2042.9|2042.8|2042.5|14
1720504200000|2024-07-09 05:50:00|2042.7|2042.4|2042.5|2042.2|2042.9|2042.6|2042.4|2042.1|23
1720504500000|2024-07-09 05:55:00|2042.4|2042.1|2042.4|2042.1|2042.5|2042.2|2042.3|2042|16
1720504800000|2024-07-09 06:00:00|2042.3|2042|2041.7|2041.4|2042.3|2042|2041.7|2041.4|40
1720505100000|2024-07-09 06:05:00|2041.8|2041.5|2041.8|2041.5|2042.1|2041.8|2041.7|2041.4|32
1720505400000|2024-07-09 06:10:00|2041.7|2041.4|2041.5|2041.2|2041.7|2041.4|2041.2|2040.9|30
1720505700000|2024-07-09 06:15:00|2041.6|2041.3|2041.3|2041|2041.7|2041.4|2041.1|2040.8|27
1720506000000|2024-07-09 06:20:00|2041.2|2040.9|2041.8|2041.5|2041.9|2041.6|2041|2040.7|60
1720506300000|2024-07-09 06:25:00|2041.7|2041.4|2041.1|2040.8|2042.2|2041.9|2041.1|2040.8|70
1720506600000|2024-07-09 06:30:00|2041|2040.7|2040.8|2040.5|2041.4|2041.1|2040.8|2040.5|43
1720506900000|2024-07-09 06:35:00|2040.7|2040.4|2041|2040.7|2041.1|2040.8|2040.5|2040.2|61
1720507200000|2024-07-09 06:40:00|2040.9|2040.6|2041.1|2040.8|2041.1|2040.8|2040.8|2040.5|26
1720507500000|2024-07-09 06:45:00|2041|2040.7|2040.9|2040.6|2041.3|2041|2040.8|2040.5|41
1720507800000|2024-07-09 06:50:00|2040.8|2040.5|2041|2040.7|2041.6|2041.3|2040.7|2040.4|36
1720508100000|2024-07-09 06:55:00|2040.9|2040.6|2041.6|2041.3|2041.7|2041.4|2040.8|2040.5|46
1720508400000|2024-07-09 07:00:00|2041.7|2041.4|2041|2040.7|2041.8|2041.5|2040.6|2040.3|112
1720508700000|2024-07-09 07:05:00|2040.9|2040.6|2041.3|2041|2041.8|2041.5|2040.8|2040.5|86
1720509000000|2024-07-09 07:10:00|2041.2|2040.9|2040|2039.7|2041.2|2040.9|2040|2039.7|123
1720509300000|2024-07-09 07:15:00|2039.9|2039.6|2040.3|2040|2040.7|2040.4|2039.9|2039.6|84
1720509600000|2024-07-09 07:20:00|2040.4|2040.1|2042.7|2042.4|2042.7|2042.4|2040.3|2040|237
1720509900000|2024-07-09 07:25:00|2042.6|2042.3|2044.1|2043.8|2044.1|2043.8|2042.1|2041.8|270
1720510200000|2024-07-09 07:30:00|2044|2043.7|2043|2042.7|2044.8|2044.5|2043|2042.7|233
1720510500000|2024-07-09 07:35:00|2042.9|2042.6|2043.8|2043.5|2043.8|2043.5|2042.7|2042.4|76
1720510800000|2024-07-09 07:40:00|2043.9|2043.6|2044|2043.7|2045|2044.7|2043.9|2043.6|139
1720511100000|2024-07-09 07:45:00|2043.8|2043.5|2043.9|2043.6|2044.3|2044|2043.7|2043.4|57
1720511400000|2024-07-09 07:50:00|2044|2043.7|2044.3|2044|2044.5|2044.2|2043.9|2043.6|102
1720511700000|2024-07-09 07:55:00|2044.2|2043.9|2044.3|2044|2044.6|2044.3|2044.1|2043.8|107
1720512000000|2024-07-09 08:00:00|2044.2|2043.9|2044.1|2043.8|2044.7|2044.4|2043.4|2043.1|106
1720512300000|2024-07-09 08:05:00|2044|2043.7|2044.1|2043.8|2045.1|2044.8|2043.5|2043.2|126
1720512600000|2024-07-09 08:10:00|2044|2043.7|2044.2|2043.9|2044.6|2044.3|2043.5|2043.2|59
1720512900000|2024-07-09 08:15:00|2044.1|2043.8|2043.4|2043.1|2044.8|2044.5|2043.4|2043.1|71
1720513200000|2024-07-09 08:20:00|2043.3|2043|2042.8|2042.5|2043.5|2043.2|2042.8|2042.5|73
1720513500000|2024-07-09 08:25:00|2042.7|2042.4|2042|2041.7|2042.7|2042.4|2042|2041.7|83
1720513800000|2024-07-09 08:30:00|2041.9|2041.6|2042|2041.7|2042.3|2042|2041.5|2041.2|66
1720514100000|2024-07-09 08:35:00|2041.9|2041.6|2043.4|2043.1|2043.4|2043.1|2041.8|2041.5|146
1720514400000|2024-07-09 08:40:00|2043.3|2043|2044.1|2043.8|2044.4|2044.1|2043.3|2043|107
1720514700000|2024-07-09 08:45:00|2044|2043.7|2043.1|2042.8|2044.1|2043.8|2043|2042.7|62
1720515000000|2024-07-09 08:50:00|2043|2042.7|2043|2042.7|2043.5|2043.2|2042.9|2042.6|52
1720515300000|2024-07-09 08:55:00|2042.9|2042.6|2043.3|2043|2043.4|2043.1|2042.9|2042.6|62
1720515600000|2024-07-09 09:00:00|2043.4|2043.1|2043|2042.7|2043.5|2043.2|2042.7|2042.4|51
1720515900000|2024-07-09 09:05:00|2042.9|2042.6|2042.9|2042.6|2043.1|2042.8|2042.6|2042.3|56
1720516200000|2024-07-09 09:10:00|2042.8|2042.5|2043.4|2043.1|2043.4|2043.1|2042.8|2042.5|41
1720516500000|2024-07-09 09:15:00|2043.3|2043|2043.8|2043.5|2044.4|2044.1|2043.2|2042.9|62
1720516800000|2024-07-09 09:20:00|2043.7|2043.4|2042.1|2041.8|2043.7|2043.4|2042.1|2041.8|47
1720517100000|2024-07-09 09:25:00|2042|2041.7|2042.9|2042.6|2042.9|2042.6|2041.9|2041.6|64
1720517400000|2024-07-09 09:30:00|2042.7|2042.4|2042.1|2041.8|2042.9|2042.6|2042.1|2041.8|73
1720517700000|2024-07-09 09:35:00|2042|2041.7|2042|2041.7|2042.5|2042.2|2041.8|2041.5|71
1720518000000|2024-07-09 09:40:00|2041.9|2041.6|2042.3|2042|2042.5|2042.2|2041.4|2041.1|109
1720518300000|2024-07-09 09:45:00|2042.4|2042.1|2042.3|2042|2042.6|2042.3|2041.9|2041.6|40
1720518600000|2024-07-09 09:50:00|2042.1|2041.8|2042.8|2042.5|2042.8|2042.5|2042|2041.7|40
1720518900000|2024-07-09 09:55:00|2042.7|2042.4|2041.8|2041.5|2042.9|2042.6|2041.8|2041.5|28
1720519200000|2024-07-09 10:00:00|2041.7|2041.4|2041.7|2041.4|2042.1|2041.8|2041.5|2041.2|63
1720519500000|2024-07-09 10:05:00|2041.6|2041.3|2041.2|2040.9|2041.6|2041.3|2041.1|2040.8|48
1720519800000|2024-07-09 10:10:00|2041.1|2040.8|2041|2040.7|2041.2|2040.9|2040.8|2040.5|75
1720520100000|2024-07-09 10:15:00|2041.1|2040.8|2041.8|2041.5|2041.9|2041.6|2041.1|2040.8|51
1720520400000|2024-07-09 10:20:00|2041.9|2041.6|2041.9|2041.6|2042|2041.7|2041.4|2041.1|42
1720520700000|2024-07-09 10:25:00|2041.7|2041.4|2041|2040.7|2041.7|2041.4|2040.9|2040.6|25
1720521000000|2024-07-09 10:30:00|2041.1|2040.8|2041.5|2041.2|2041.7|2041.4|2041.1|2040.8|48
1720521300000|2024-07-09 10:35:00|2041.4|2041.1|2041.6|2041.3|2042.5|2042.2|2041.4|2041.1|129
1720521600000|2024-07-09 10:40:00|2041.8|2041.5|2041.2|2040.9|2041.8|2041.5|2041.2|2040.9|48
1720521900000|2024-07-09 10:45:00|2041.1|2040.8|2040.7|2040.4|2041.1|2040.8|2040.5|2040.2|50
1720522200000|2024-07-09 10:50:00|2040.6|2040.3|2040.8|2040.5|2040.9|2040.6|2040.3|2040|83
1720522500000|2024-07-09 10:55:00|2040.7|2040.4|2040.6|2040.3|2041.3|2041|2040.6|2040.3|55
1720522800000|2024-07-09 11:00:00|2040.4|2040.1|2039.4|2039.1|2040.4|2040.1|2038.8|2038.5|219
1720523100000|2024-07-09 11:05:00|2039.3|2039|2039|2038.7|2039.6|2039.3|2038.5|2038.2|94
1720523400000|2024-07-09 11:10:00|2038.9|2038.6|2039.3|2039|2039.3|2039|2038.5|2038.2|102
1720523700000|2024-07-09 11:15:00|2039.2|2038.9|2039.3|2039|2039.7|2039.4|2039|2038.7|111
1720524000000|2024-07-09 11:20:00|2039.2|2038.9|2038.3|2038|2039.5|2039.2|2038.1|2037.8|155
1720524300000|2024-07-09 11:25:00|2038.2|2037.9|2039.6|2039.3|2039.9|2039.6|2038.2|2037.9|205
1720524600000|2024-07-09 11:30:00|2039.5|2039.2|2038.2|2037.9|2039.6|2039.3|2038.1|2037.8|133
1720524900000|2024-07-09 11:35:00|2038.3|2038|2037.9|2037.6|2038.6|2038.3|2037.7|2037.4|151
1720525200000|2024-07-09 11:40:00|2037.8|2037.5|2036|2035.7|2038.2|2037.9|2035.8|2035.5|489
1720525500000|2024-07-09 11:45:00|2035.9|2035.6|2036.1|2035.8|2036.2|2035.9|2035.1|2034.8|378
1720525800000|2024-07-09 11:50:00|2036.2|2035.9|2037.3|2037|2037.7|2037.4|2035.9|2035.6|407
1720526100000|2024-07-09 11:55:00|2037.2|2036.9|2037.1|2036.8|2037.5|2037.2|2036.7|2036.4|55
1720526400000|2024-07-09 12:00:00|2036.9|2036.6|2035.7|2035.4|2037.4|2037.1|2035.4|2035.1|113
1720526700000|2024-07-09 12:05:00|2035.6|2035.3|2035.9|2035.6|2036.4|2036.1|2035.6|2035.3|109
1720527000000|2024-07-09 12:10:00|2036|2035.7|2037.1|2036.8|2037.1|2036.8|2035.6|2035.3|378
1720527300000|2024-07-09 12:15:00|2036.9|2036.6|2034.6|2034.3|2036.9|2036.6|2034.6|2034.3|150
1720527600000|2024-07-09 12:20:00|2034.7|2034.4|2033.6|2033.3|2035|2034.7|2032.8|2032.5|783
1720527900000|2024-07-09 12:25:00|2033.9|2033.6|2032.8|2032.5|2033.9|2033.6|2032.7|2032.4|332
1720528200000|2024-07-09 12:30:00|2032.9|2032.6|2033.6|2033.3|2034.2|2033.9|2032.6|2032.3|484
1720528500000|2024-07-09 12:35:00|2033.4|2033.1|2032.8|2032.5|2033.4|2033.1|2032.3|2032|260
1720528800000|2024-07-09 12:40:00|2032.9|2032.6|2032.5|2032.2|2033|2032.7|2032.3|2032|214
1720529100000|2024-07-09 12:45:00|2032.4|2032.1|2034.2|2033.9|2034.2|2033.9|2032.3|2032|439
1720529400000|2024-07-09 12:50:00|2034.3|2034|2034.4|2034.1|2034.8|2034.5|2032.7|2032.4|476
1720529700000|2024-07-09 12:55:00|2034.6|2034.3|2035.6|2035.3|2035.6|2035.3|2034.5|2034.2|256
1720530000000|2024-07-09 13:00:00|2035.5|2035.2|2034.3|2034|2035.6|2035.3|2034.2|2033.9|145
1720530300000|2024-07-09 13:05:00|2034.4|2034.1|2033.8|2033.5|2034.6|2034.3|2033.8|2033.5|231
1720530600000|2024-07-09 13:10:00|2033.7|2033.4|2033.7|2033.4|2034|2033.7|2033.2|2032.9|175
1720530900000|2024-07-09 13:15:00|2033.8|2033.5|2034.6|2034.3|2034.7|2034.4|2033.8|2033.5|191
1720531200000|2024-07-09 13:20:00|2034.5|2034.2|2034.2|2033.9|2034.9|2034.6|2034.2|2033.9|151
1720531500000|2024-07-09 13:25:00|2034.3|2034|2033.8|2033.5|2034.9|2034.6|2033.2|2032.9|537
1720531800000|2024-07-09 13:30:00|2033.6|2033.3|2029.1|2028.8|2033.6|2033.3|2026.2|2025.9|10522
1720532100000|2024-07-09 13:35:00|2029|2028.7|2029.6|2029.3|2032.2|2031.9|2028.2|2027.9|5010
1720532400000|2024-07-09 13:40:00|2029.5|2029.2|2030.3|2030|2031.7|2031.4|2028.7|2028.4|2037
1720532700000|2024-07-09 13:45:00|2030.2|2029.9|2032.9|2032.6|2034.7|2034.4|2029.5|2029.2|2617
1720533000000|2024-07-09 13:50:00|2032.8|2032.5|2032.9|2032.6|2033.3|2033|2030.1|2029.8|2261
1720533300000|2024-07-09 13:55:00|2032.8|2032.5|2031.1|2030.8|2033.3|2033|2030.9|2030.6|1761
1720533600000|2024-07-09 14:00:00|2031.4|2031.1|2030.3|2030|2034|2033.7|2030.2|2029.9|2226
1720533900000|2024-07-09 14:05:00|2030.2|2029.9|2029.8|2029.5|2030.9|2030.6|2027.2|2026.9|3558
1720534200000|2024-07-09 14:10:00|2029.7|2029.4|2028.6|2028.3|2030.6|2030.3|2028.5|2028.2|899
1720534500000|2024-07-09 14:15:00|2028.7|2028.4|2025.4|2025.1|2029.7|2029.4|2025|2024.7|1863
1720534800000|2024-07-09 14:20:00|2025.3|2025|2025.7|2025.4|2027.6|2027.3|2024.9|2024.6|1943
1720535100000|2024-07-09 14:25:00|2025.6|2025.3|2024.9|2024.6|2026|2025.7|2023.5|2023.2|2139
1720535400000|2024-07-09 14:30:00|2024.4|2024.1|2026|2025.7|2026.1|2025.8|2022.7|2022.4|1786
1720535700000|2024-07-09 14:35:00|2025.8|2025.5|2028.6|2028.3|2028.8|2028.5|2025.8|2025.5|1514
1720536000000|2024-07-09 14:40:00|2028.7|2028.4|2026.5|2026.2|2028.7|2028.4|2026.3|2026|1231
1720536300000|2024-07-09 14:45:00|2026.6|2026.3|2025.6|2025.3|2027|2026.7|2025.4|2025.1|811
1720536600000|2024-07-09 14:50:00|2025.5|2025.2|2024.6|2024.3|2026|2025.7|2024.3|2024|1208
1720536900000|2024-07-09 14:55:00|2024.7|2024.4|2023.4|2023.1|2025.2|2024.9|2023.3|2023|1065
1720537200000|2024-07-09 15:00:00|2023.5|2023.2|2024.4|2024.1|2024.6|2024.3|2023|2022.7|1480
1720537500000|2024-07-09 15:05:00|2024.3|2024|2023.1|2022.8|2024.8|2024.5|2022.2|2021.9|1675
1720537800000|2024-07-09 15:10:00|2023|2022.7|2022.3|2022|2023.2|2022.9|2021.4|2021.1|1387
1720538100000|2024-07-09 15:15:00|2022.4|2022.1|2021.5|2021.2|2023|2022.7|2021.2|2020.9|834
1720538400000|2024-07-09 15:20:00|2021.4|2021.1|2021.7|2021.4|2022.5|2022.2|2020.9|2020.6|1403
1720538700000|2024-07-09 15:25:00|2021.6|2021.3|2020.8|2020.5|2021.7|2021.4|2019.6|2019.3|1660
1720539000000|2024-07-09 15:30:00|2020.9|2020.6|2023.8|2023.5|2024.1|2023.8|2020.4|2020.1|2118
1720539300000|2024-07-09 15:35:00|2023.9|2023.6|2023.5|2023.2|2024.1|2023.8|2022.6|2022.3|1242
1720539600000|2024-07-09 15:40:00|2023.6|2023.3|2025|2024.7|2025.2|2024.9|2023|2022.7|1526
1720539900000|2024-07-09 15:45:00|2025.1|2024.8|2027.5|2027.2|2027.5|2027.2|2025.1|2024.8|1336
1720540200000|2024-07-09 15:50:00|2027.4|2027.1|2028.1|2027.8|2028.3|2028|2026.9|2026.6|1403
1720540500000|2024-07-09 15:55:00|2028.2|2027.9|2029.1|2028.8|2029.1|2028.8|2027.9|2027.6|884
1720540800000|2024-07-09 16:00:00|2029|2028.7|2029.8|2029.5|2030.3|2030|2028.6|2028.3|1290
1720541100000|2024-07-09 16:05:00|2029.9|2029.6|2030.5|2030.2|2030.6|2030.3|2029.6|2029.3|947
1720541400000|2024-07-09 16:10:00|2030.6|2030.3|2031.3|2031|2031.3|2031|2029.8|2029.5|688
1720541700000|2024-07-09 16:15:00|2031.2|2030.9|2031.2|2030.9|2032.8|2032.5|2031.1|2030.8|1054
1720542000000|2024-07-09 16:20:00|2031.1|2030.8|2030.9|2030.6|2031.4|2031.1|2030.5|2030.2|669
1720542300000|2024-07-09 16:25:00|2030.8|2030.5|2031.6|2031.3|2031.7|2031.4|2030.8|2030.5|602
1720542600000|2024-07-09 16:30:00|2031.5|2031.2|2031.5|2031.2|2031.9|2031.6|2031.2|2030.9|917
1720542900000|2024-07-09 16:35:00|2031.6|2031.3|2032.1|2031.8|2032.5|2032.2|2030.7|2030.4|1171
1720543200000|2024-07-09 16:40:00|2032.2|2031.9|2033.7|2033.4|2033.7|2033.4|2032.1|2031.8|915
1720543500000|2024-07-09 16:45:00|2033.6|2033.3|2033.5|2033.2|2034|2033.7|2033.1|2032.8|1099
1720543800000|2024-07-09 16:50:00|2033.3|2033|2032.7|2032.4|2033.7|2033.4|2032.1|2031.8|905
1720544100000|2024-07-09 16:55:00|2032.8|2032.5|2034.1|2033.8|2034.1|2033.8|2032.5|2032.2|701
1720544400000|2024-07-09 17:00:00|2034|2033.7|2037.6|2037.3|2037.9|2037.6|2034|2033.7|1899
1720544700000|2024-07-09 17:05:00|2037.7|2037.4|2037.9|2037.6|2038.4|2038.1|2035.8|2035.5|1071
1720545000000|2024-07-09 17:10:00|2038.2|2037.9|2038.9|2038.6|2040|2039.7|2038.1|2037.8|1494
1720545300000|2024-07-09 17:15:00|2038.8|2038.5|2033.9|2033.6|2038.9|2038.6|2032.4|2032.1|2568
1720545600000|2024-07-09 17:20:00|2034|2033.7|2032.7|2032.4|2034.2|2033.9|2032.5|2032.2|1029
1720545900000|2024-07-09 17:25:00|2032.8|2032.5|2033.6|2033.3|2034.3|2034|2032.3|2032|1020
1720546200000|2024-07-09 17:30:00|2033.5|2033.2|2035.6|2035.3|2036.3|2036|2033.5|2033.2|1128
1720546500000|2024-07-09 17:35:00|2035.5|2035.2|2035.5|2035.2|2036.7|2036.4|2035.2|2034.9|457
1720546800000|2024-07-09 17:40:00|2035.4|2035.1|2033.4|2033.1|2035.4|2035.1|2033.4|2033.1|612
1720547100000|2024-07-09 17:45:00|2033.3|2033|2032.3|2032|2033.4|2033.1|2032|2031.7|782
1720547400000|2024-07-09 17:50:00|2032.4|2032.1|2032.8|2032.5|2033.2|2032.9|2032.1|2031.8|331
1720547700000|2024-07-09 17:55:00|2032.9|2032.6|2031.1|2030.8|2032.9|2032.6|2031|2030.7|518
1720548000000|2024-07-09 18:00:00|2030.8|2030.5|2029.8|2029.5|2031|2030.7|2029.8|2029.5|1091
1720548300000|2024-07-09 18:05:00|2029.9|2029.6|2031.3|2031|2031.3|2031|2029.3|2029|663
1720548600000|2024-07-09 18:10:00|2031.4|2031.1|2032.1|2031.8|2032.1|2031.8|2031.1|2030.8|644
1720548900000|2024-07-09 18:15:00|2032.2|2031.9|2030.7|2030.4|2032.3|2032|2030.7|2030.4|395
1720549200000|2024-07-09 18:20:00|2030.8|2030.5|2030.5|2030.2|2031.1|2030.8|2030|2029.7|597
1720549500000|2024-07-09 18:25:00|2030.4|2030.1|2029|2028.7|2030.6|2030.3|2029|2028.7|479
1720549800000|2024-07-09 18:30:00|2029.1|2028.8|2029.1|2028.8|2029.5|2029.2|2028.1|2027.8|935
1720550100000|2024-07-09 18:35:00|2029|2028.7|2029.6|2029.3|2030.1|2029.8|2028.7|2028.4|475
1720550400000|2024-07-09 18:40:00|2029.5|2029.2|2030.2|2029.9|2030.7|2030.4|2028.8|2028.5|606
1720550700000|2024-07-09 18:45:00|2030.1|2029.8|2029.9|2029.6|2030.2|2029.9|2029.4|2029.1|326
1720551000000|2024-07-09 18:50:00|2030|2029.7|2028.6|2028.3|2030|2029.7|2028.2|2027.9|458
1720551300000|2024-07-09 18:55:00|2028.7|2028.4|2028.9|2028.6|2029|2028.7|2028.1|2027.8|520
1720551600000|2024-07-09 19:00:00|2029|2028.7|2027.3|2027|2029|2028.7|2027.1|2026.8|800
1720551900000|2024-07-09 19:05:00|2027.4|2027.1|2027|2026.7|2027.5|2027.2|2026|2025.7|1258
1720552200000|2024-07-09 19:10:00|2026.9|2026.6|2026.9|2026.6|2027.2|2026.9|2026.1|2025.8|524
1720552500000|2024-07-09 19:15:00|2026.8|2026.5|2027.3|2027|2027.7|2027.4|2026.6|2026.3|520
1720552800000|2024-07-09 19:20:00|2027.4|2027.1|2027.5|2027.2|2027.8|2027.5|2027|2026.7|709
1720553100000|2024-07-09 19:25:00|2027.4|2027.1|2027.5|2027.2|2027.8|2027.5|2026.8|2026.5|510
1720553400000|2024-07-09 19:30:00|2027.4|2027.1|2027.3|2027|2027.4|2027.1|2026.2|2025.9|564
1720553700000|2024-07-09 19:35:00|2027.4|2027.1|2027.6|2027.3|2027.8|2027.5|2027|2026.7|547
1720554000000|2024-07-09 19:40:00|2027.7|2027.4|2026.2|2025.9|2028|2027.7|2026.1|2025.8|895
1720554300000|2024-07-09 19:45:00|2026.3|2026|2028.5|2028.2|2028.6|2028.3|2026.2|2025.9|1457
1720554600000|2024-07-09 19:50:00|2028.4|2028.1|2028.1|2027.8|2029.6|2029.3|2027.7|2027.4|1738
1720554900000|2024-07-09 19:55:00|2027.9|2027.6|2028.3|2028|2028.5|2028.2|2026.7|2026.4|8296
1720555200000|2024-07-09 20:00:00|2028.2|2027.9|2028.3|2028|2029.1|2028.8|2027.9|2027.6|2596
1720555500000|2024-07-09 20:05:00|2028.4|2028.1|2028.4|2028.1|2028.6|2028.3|2028|2027.7|536
1720555800000|2024-07-09 20:10:00|2028.5|2028.2|2028.3|2028|2028.6|2028.3|2027.9|2027.6|494
1720556100000|2024-07-09 20:15:00|2028.2|2027.9|2028.4|2028.1|2028.4|2028.1|2028|2027.7|236
1720556400000|2024-07-09 20:20:00|2028.3|2028|2028.8|2028.5|2029|2028.7|2028.3|2028|130
1720556700000|2024-07-09 20:25:00|2028.9|2028.6|2028.7|2028.4|2028.9|2028.6|2028.5|2028.2|160
1720557000000|2024-07-09 20:30:00|2028.9|2028.6|2029.3|2029|2029.5|2029.2|2028.9|2028.6|52
1720557300000|2024-07-09 20:35:00|2029.2|2028.9|2029.2|2028.9|2029.3|2029|2029.1|2028.8|8
1720557600000|2024-07-09 20:40:00|2029.1|2028.8|2029.1|2028.8|2029.4|2029.1|2028.9|2028.6|254
1720557900000|2024-07-09 20:45:00|2029|2028.7|2029|2028.7|2029.1|2028.8|2028.6|2028.3|73
1720558200000|2024-07-09 20:50:00|2029.1|2028.8|2029.4|2029.1|2029.6|2029.3|2029.1|2028.8|186
1720558500000|2024-07-09 20:55:00|2029.5|2029.2|2029.3|2028.5|2029.5|2029.2|2028.5|2028.2|148
1720558800000|2024-07-09 21:00:00|||||||||2
1720562400000|2024-07-09 22:00:00|2028|2027.7|2028.3|2028|2028.7|2028.4|2027.9|2027.6|90
1720562700000|2024-07-09 22:05:00|2028.2|2027.9|2028.1|2027.8|2028.5|2028.2|2028.1|2027.8|19
1720563000000|2024-07-09 22:10:00|2028|2027.7|2028.4|2028.1|2028.7|2028.4|2028|2027.7|80
1720563300000|2024-07-09 22:15:00|2028.5|2028.2|2028.9|2028.6|2028.9|2028.6|2028.3|2028|81
1720563600000|2024-07-09 22:20:00|2028.8|2028.5|2029|2028.7|2029|2028.7|2028.8|2028.5|10
1720563900000|2024-07-09 22:25:00|2028.9|2028.6|2029|2028.7|2029|2028.7|2028.9|2028.6|7
1720564200000|2024-07-09 22:30:00|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|2028.5|2028.2|40
1720564500000|2024-07-09 22:35:00|2028.8|2028.5|2028.8|2028.5|2028.8|2028.5|2028.7|2028.4|10
1720564800000|2024-07-09 22:40:00|2028.9|2028.6|2029|2028.7|2029|2028.7|2028.8|2028.5|11
1720565100000|2024-07-09 22:45:00|2028.8|2028.5|2028.6|2028.3|2028.9|2028.6|2028.6|2028.3|21
1720565400000|2024-07-09 22:50:00|2028.7|2028.4|2028.4|2028.1|2028.7|2028.4|2028.3|2028|16
1720565700000|2024-07-09 22:55:00|2028.3|2028|2028.5|2028.2|2028.5|2028.2|2028.3|2028|4
1720566000000|2024-07-09 23:00:00|2028.6|2028.3|2029.5|2029.2|2029.5|2029.2|2028.6|2028.3|42
1720566300000|2024-07-09 23:05:00|2029.6|2029.3|2029.5|2029.2|2029.7|2029.4|2029.5|2029.2|27
1720566600000|2024-07-09 23:10:00|2029.6|2029.3|2029.6|2029.3|2029.7|2029.4|2029.6|2029.3|24
1720566900000|2024-07-09 23:15:00|2029.5|2029.2|2029.5|2029.2|2029.6|2029.3|2029.5|2029.2|4
1720567200000|2024-07-09 23:20:00|2029.4|2029.1|2029.6|2029.3|2029.6|2029.3|2029.4|2029.1|6
1720567500000|2024-07-09 23:25:00|2029.7|2029.4|2029.6|2029.3|2029.7|2029.4|2029.5|2029.2|15
1720567800000|2024-07-09 23:30:00|2029.7|2029.4|2029.8|2029.5|2029.9|2029.6|2029.6|2029.3|36
1720568100000|2024-07-09 23:35:00|2029.9|2029.6|2030.1|2029.8|2030.1|2029.8|2029.8|2029.5|46
1720568400000|2024-07-09 23:40:00|2030|2029.7|2030.2|2029.9|2030.3|2030|2030|2029.7|25
1720568700000|2024-07-09 23:45:00|2030.1|2029.8|2030|2029.7|2030.3|2030|2030|2029.7|23
1720569000000|2024-07-09 23:50:00|2030.1|2029.8|2029.6|2029.3|2030.2|2029.9|2029.5|2029.2|33
1720569300000|2024-07-09 23:55:00|2029.5|2029.2|2029.5|2029.2|2029.5|2029.2|2029.3|2029|74
1720569600000|2024-07-10 00:00:00|2029.4|2029.1|2030|2029.7|2030.3|2030|2029.4|2029.1|121
1720569900000|2024-07-10 00:05:00|2030.1|2029.8|2030.2|2029.9|2030.3|2030|2029.8|2029.5|81
1720570200000|2024-07-10 00:10:00|2030.3|2030|2029.9|2029.6|2030.3|2030|2029.9|2029.6|26
1720570500000|2024-07-10 00:15:00|2030|2029.7|2030|2029.7|2030.1|2029.8|2029.8|2029.5|22
1720570800000|2024-07-10 00:20:00|2029.9|2029.6|2030|2029.7|2030.1|2029.8|2029.8|2029.5|15
1720571100000|2024-07-10 00:25:00|2030.1|2029.8|2029.4|2029.1|2030.1|2029.8|2029.4|2029.1|14
1720571400000|2024-07-10 00:30:00|2029.5|2029.2|2029.5|2029.2|2029.7|2029.4|2029.4|2029.1|22
1720571700000|2024-07-10 00:35:00|2029.6|2029.3|2029.4|2029.1|2029.7|2029.4|2029.4|2029.1|29
1720572000000|2024-07-10 00:40:00|2029.5|2029.2|2029.5|2029.2|2030|2029.7|2029.4|2029.1|70
1720572300000|2024-07-10 00:45:00|2029.6|2029.3|2029.6|2029.3|2029.8|2029.5|2029.6|2029.3|40
1720572600000|2024-07-10 00:50:00|2029.7|2029.4|2029.7|2029.4|2029.9|2029.6|2029.7|2029.4|26
1720572900000|2024-07-10 00:55:00|2029.8|2029.5|2029.7|2029.4|2029.8|2029.5|2029.4|2029.1|45
1720573200000|2024-07-10 01:00:00|2029.8|2029.5|2029.9|2029.6|2030.1|2029.8|2029.8|2029.5|37
1720573500000|2024-07-10 01:05:00|2030|2029.7|2029.9|2029.6|2030.2|2029.9|2029.8|2029.5|23
1720573800000|2024-07-10 01:10:00|2030|2029.7|2029.8|2029.5|2030.1|2029.8|2029.8|2029.5|13
1720574100000|2024-07-10 01:15:00|2029.7|2029.4|2029.5|2029.2|2029.8|2029.5|2029.4|2029.1|54
1720574400000|2024-07-10 01:20:00|2029.6|2029.3|2029.2|2028.9|2029.6|2029.3|2029.2|2028.9|63
1720574700000|2024-07-10 01:25:00|2029.3|2029|2029.2|2028.9|2029.3|2029|2028.9|2028.6|55
1720575000000|2024-07-10 01:30:00|2029.3|2029|2029.7|2029.4|2029.7|2029.4|2029.1|2028.8|26
1720575300000|2024-07-10 01:35:00|2029.5|2029.2|2029.7|2029.4|2029.7|2029.4|2029.5|2029.2|31
1720575600000|2024-07-10 01:40:00|2029.8|2029.5|2029.7|2029.4|2029.9|2029.6|2029.7|2029.4|26
1720575900000|2024-07-10 01:45:00|2029.8|2029.5|2029.4|2029.1|2029.8|2029.5|2029.3|2029|26
1720576200000|2024-07-10 01:50:00|2029.3|2029|2028.9|2028.6|2029.3|2029|2028.8|2028.5|35
1720576500000|2024-07-10 01:55:00|2028.8|2028.5|2028.8|2028.5|2029.1|2028.8|2028.8|2028.5|38
1720576800000|2024-07-10 02:00:00|2028.9|2028.6|2029.4|2029.1|2029.5|2029.2|2028.8|2028.5|35
1720577100000|2024-07-10 02:05:00|2029.5|2029.2|2029|2028.7|2029.5|2029.2|2029|2028.7|23
1720577400000|2024-07-10 02:10:00|2028.9|2028.6|2028.7|2028.4|2029|2028.7|2028.7|2028.4|11
1720577700000|2024-07-10 02:15:00|2028.8|2028.5|2028.9|2028.6|2029|2028.7|2028.7|2028.4|21
1720578000000|2024-07-10 02:20:00|2029|2028.7|2029.1|2028.8|2029.1|2028.8|2029|2028.7|23
1720578300000|2024-07-10 02:25:00|2029.2|2028.9|2029.4|2029.1|2029.5|2029.2|2029.2|2028.9|31
1720578600000|2024-07-10 02:30:00|2029.5|2029.2|2029.1|2028.8|2029.5|2029.2|2029|2028.7|21
1720578900000|2024-07-10 02:35:00|2029.2|2028.9|2029.3|2029|2029.6|2029.3|2029|2028.7|51
1720579200000|2024-07-10 02:40:00|2029.4|2029.1|2029.3|2029|2029.4|2029.1|2029.3|2029|10
1720579500000|2024-07-10 02:45:00|2029.4|2029.1|2029.3|2029|2029.4|2029.1|2029.3|2029|9
1720579800000|2024-07-10 02:50:00|2029.4|2029.1|2029.3|2029|2029.4|2029.1|2029.2|2028.9|18
1720580100000|2024-07-10 02:55:00|2029.2|2028.9|2029.3|2029|2029.5|2029.2|2029.2|2028.9|18
1720580400000|2024-07-10 03:00:00|2029.4|2029.1|2029.3|2029|2029.6|2029.3|2029.3|2029|28
1720580700000|2024-07-10 03:05:00|2029.4|2029.1|2029.1|2028.8|2029.4|2029.1|2029|2028.7|17
1720581000000|2024-07-10 03:10:00|2029|2028.7|2029.2|2028.9|2029.3|2029|2029|2028.7|20
1720581300000|2024-07-10 03:15:00|2029.3|2029|2029.2|2028.9|2029.4|2029.1|2029.2|2028.9|16
1720581600000|2024-07-10 03:20:00|2029.3|2029|2029.5|2029.2|2029.5|2029.2|2029.3|2029|23
1720581900000|2024-07-10 03:25:00|2029.4|2029.1|2029.4|2029.1|2029.6|2029.3|2029.4|2029.1|21
1720582200000|2024-07-10 03:30:00|2029.3|2029|2029|2028.7|2029.5|2029.2|2029|2028.7|19
1720582500000|2024-07-10 03:35:00|2029.1|2028.8|2028.8|2028.5|2029.1|2028.8|2028.8|2028.5|16
1720582800000|2024-07-10 03:40:00|2028.7|2028.4|2028.7|2028.4|2028.8|2028.5|2028.7|2028.4|17
1720583100000|2024-07-10 03:45:00|2028.8|2028.5|2028.7|2028.4|2028.9|2028.6|2028.7|2028.4|16
1720583400000|2024-07-10 03:50:00|2028.8|2028.5|2028.8|2028.5|2028.9|2028.6|2028.7|2028.4|29
1720583700000|2024-07-10 03:55:00|2028.7|2028.4|2028.8|2028.5|2028.9|2028.6|2028.7|2028.4|11
1720584000000|2024-07-10 04:00:00|2028.7|2028.4|2028.8|2028.5|2028.9|2028.6|2028.7|2028.4|36
1720584300000|2024-07-10 04:05:00|2028.9|2028.6|2028.8|2028.5|2028.9|2028.6|2028.7|2028.4|8
1720584600000|2024-07-10 04:10:00|2028.7|2028.4|2028.7|2028.4|2028.8|2028.5|2028.7|2028.4|31
1720584900000|2024-07-10 04:15:00|2028.8|2028.5|2028.8|2028.5|2028.8|2028.5|2028.3|2028|92
1720585200000|2024-07-10 04:20:00|2028.9|2028.6|2028.5|2028.2|2028.9|2028.6|2028.4|2028.1|19
1720585500000|2024-07-10 04:25:00|2028.6|2028.3|2028.7|2028.4|2028.9|2028.6|2028.6|2028.3|22
1720585800000|2024-07-10 04:30:00|2028.8|2028.5|2029|2028.7|2029.2|2028.9|2028.8|2028.5|39
1720586100000|2024-07-10 04:35:00|2029.1|2028.8|2029.5|2029.2|2029.5|2029.2|2029|2028.7|27
1720586400000|2024-07-10 04:40:00|2029.4|2029.1|2029.4|2029.1|2029.5|2029.2|2029.3|2029|20
1720586700000|2024-07-10 04:45:00|2029.3|2029|2029.4|2029.1|2029.4|2029.1|2029.3|2029|2
1720587000000|2024-07-10 04:50:00|2029.5|2029.2|2029.4|2029.1|2029.5|2029.2|2029.3|2029|22
1720587300000|2024-07-10 04:55:00|2029.5|2029.2|2029.5|2029.2|2029.7|2029.4|2029.3|2029|20
1720587600000|2024-07-10 05:00:00|2029.4|2029.1|2029.4|2029.1|2029.5|2029.2|2029.4|2029.1|16
1720587900000|2024-07-10 05:05:00|2029.3|2029|2029|2028.7|2029.5|2029.2|2029|2028.7|23
1720588200000|2024-07-10 05:10:00|2028.9|2028.6|2029.2|2028.9|2029.3|2029|2028.9|2028.6|28
1720588500000|2024-07-10 05:15:00|2029.3|2029|2029.1|2028.8|2029.3|2029|2028.9|2028.6|45
1720588800000|2024-07-10 05:20:00|2029.2|2028.9|2028.9|2028.6|2029.2|2028.9|2028.9|2028.6|13
1720589100000|2024-07-10 05:25:00|2029|2028.7|2028.6|2028.3|2029.2|2028.9|2028.6|2028.3|25
1720589400000|2024-07-10 05:30:00|2028.7|2028.4|2028.6|2028.3|2028.9|2028.6|2028.6|2028.3|15
1720589700000|2024-07-10 05:35:00|2028.5|2028.2|2028.3|2028|2028.6|2028.3|2028.2|2027.9|25
1720590000000|2024-07-10 05:40:00|2028.2|2027.9|2028.3|2028|2028.5|2028.2|2028.2|2027.9|21
1720590300000|2024-07-10 05:45:00|2028.2|2027.9|2028.2|2027.9|2028.3|2028|2027.9|2027.6|97
1720590600000|2024-07-10 05:50:00|2028.1|2027.8|2028.1|2027.8|2028.3|2028|2027.8|2027.5|64
1720590900000|2024-07-10 05:55:00|2028|2027.7|2027.7|2027.4|2028|2027.7|2027.7|2027.4|20
1720591200000|2024-07-10 06:00:00|2027.8|2027.5|2027.9|2027.6|2028.4|2028.1|2027.7|2027.4|100
1720591500000|2024-07-10 06:05:00|2028|2027.7|2028.6|2028.3|2028.7|2028.4|2027.9|2027.6|204
1720591800000|2024-07-10 06:10:00|2028.7|2028.4|2028.3|2028|2028.8|2028.5|2028.2|2027.9|57
1720592100000|2024-07-10 06:15:00|2028.4|2028.1|2029.3|2029|2029.4|2029.1|2028.4|2028.1|121
1720592400000|2024-07-10 06:20:00|2029.4|2029.1|2029.1|2028.8|2029.4|2029.1|2029|2028.7|63
1720592700000|2024-07-10 06:25:00|2029.2|2028.9|2029.4|2029.1|2029.6|2029.3|2029|2028.7|50
1720593000000|2024-07-10 06:30:00|2029.3|2029|2029.7|2029.4|2029.9|2029.6|2029.2|2028.9|107
1720593300000|2024-07-10 06:35:00|2029.8|2029.5|2030.2|2029.9|2030.2|2029.9|2029.5|2029.2|162
1720593600000|2024-07-10 06:40:00|2030|2029.7|2029.4|2029.1|2030|2029.7|2029.1|2028.8|61
1720593900000|2024-07-10 06:45:00|2029.2|2028.9|2029.9|2029.6|2030|2029.7|2029|2028.7|44
1720594200000|2024-07-10 06:50:00|2029.8|2029.5|2029.9|2029.6|2030|2029.7|2029.1|2028.8|47
1720594500000|2024-07-10 06:55:00|2029.8|2029.5|2029|2028.7|2030|2029.7|2028.9|2028.6|46
1720594800000|2024-07-10 07:00:00|2029.2|2028.9|2030|2029.7|2030.6|2030.3|2029|2028.7|113
1720595100000|2024-07-10 07:05:00|2030.3|2030|2030.8|2030.5|2031.3|2031|2030.3|2030|133
1720595400000|2024-07-10 07:10:00|2030.9|2030.6|2030.2|2029.9|2030.9|2030.6|2030.1|2029.8|79
1720595700000|2024-07-10 07:15:00|2030.1|2029.8|2030|2029.7|2030.6|2030.3|2029.5|2029.2|50
1720596000000|2024-07-10 07:20:00|2030.1|2029.8|2030.5|2030.2|2030.7|2030.4|2029.9|2029.6|81
1720596300000|2024-07-10 07:25:00|2030.6|2030.3|2029.7|2029.4|2030.8|2030.5|2029.3|2029|102
1720596600000|2024-07-10 07:30:00|2029.6|2029.3|2029.6|2029.3|2030|2029.7|2029.1|2028.8|70
1720596900000|2024-07-10 07:35:00|2029.7|2029.4|2030.9|2030.6|2031|2030.7|2029.6|2029.3|67
1720597200000|2024-07-10 07:40:00|2031|2030.7|2030.2|2029.9|2031|2030.7|2030.2|2029.9|40
1720597500000|2024-07-10 07:45:00|2030.3|2030|2031|2030.7|2031|2030.7|2030.2|2029.9|21
1720597800000|2024-07-10 07:50:00|2030.9|2030.6|2030.2|2029.9|2030.9|2030.6|2029.9|2029.6|32
1720598100000|2024-07-10 07:55:00|2030.3|2030|2029.9|2029.6|2030.5|2030.2|2029.7|2029.4|26
1720598400000|2024-07-10 08:00:00|2029.8|2029.5|2029.7|2029.4|2029.9|2029.6|2029.3|2029|80
1720598700000|2024-07-10 08:05:00|2029.8|2029.5|2029.8|2029.5|2030.2|2029.9|2029.7|2029.4|97
1720599000000|2024-07-10 08:10:00|2029.7|2029.4|2030.9|2030.6|2031.1|2030.8|2029.5|2029.2|312
1720599300000|2024-07-10 08:15:00|2031|2030.7|2030.7|2030.4|2031.2|2030.9|2030.5|2030.2|125
1720599600000|2024-07-10 08:20:00|2030.5|2030.2|2030.6|2030.3|2031.3|2031|2030.3|2030|97
1720599900000|2024-07-10 08:25:00|2030.5|2030.2|2031.3|2031|2031.5|2031.2|2030.5|2030.2|92
1720600200000|2024-07-10 08:30:00|2031.2|2030.9|2030.3|2030|2031.2|2030.9|2030.1|2029.8|161
1720600500000|2024-07-10 08:35:00|2030.4|2030.1|2030.6|2030.3|2031|2030.7|2030.1|2029.8|152
1720600800000|2024-07-10 08:40:00|2030.5|2030.2|2030.2|2029.9|2030.6|2030.3|2029.7|2029.4|66
1720601100000|2024-07-10 08:45:00|2030|2029.7|2030.2|2029.9|2030.3|2030|2029.9|2029.6|51
1720601400000|2024-07-10 08:50:00|2030|2029.7|2031.4|2031.1|2031.6|2031.3|2029.9|2029.6|127
1720601700000|2024-07-10 08:55:00|2031.5|2031.2|2031.9|2031.6|2032.1|2031.8|2031.5|2031.2|127
1720602000000|2024-07-10 09:00:00|2032|2031.7|2031.7|2031.4|2032.3|2032|2031.5|2031.2|141
1720602300000|2024-07-10 09:05:00|2031.6|2031.3|2031.4|2031.1|2031.6|2031.3|2031|2030.7|35
1720602600000|2024-07-10 09:10:00|2031.5|2031.2|2032.3|2032|2032.4|2032.1|2031.5|2031.2|47
1720602900000|2024-07-10 09:15:00|2032.4|2032.1|2033.4|2033.1|2033.6|2033.3|2032.1|2031.8|225
1720603200000|2024-07-10 09:20:00|2033.5|2033.2|2034|2033.7|2034.1|2033.8|2033.4|2033.1|62
1720603500000|2024-07-10 09:25:00|2034.1|2033.8|2033.6|2033.3|2034.3|2034|2033.6|2033.3|152
1720603800000|2024-07-10 09:30:00|2033.5|2033.2|2034.3|2034|2034.6|2034.3|2033.5|2033.2|133
1720604100000|2024-07-10 09:35:00|2034.1|2033.8|2033.5|2033.2|2034.3|2034|2033.5|2033.2|76
1720604400000|2024-07-10 09:40:00|2033.4|2033.1|2033.5|2033.2|2033.5|2033.2|2032.9|2032.6|38
1720604700000|2024-07-10 09:45:00|2033.4|2033.1|2033.2|2032.9|2033.5|2033.2|2032.7|2032.4|29
1720605000000|2024-07-10 09:50:00|2033.3|2033|2033.6|2033.3|2033.7|2033.4|2033.2|2032.9|67
1720605300000|2024-07-10 09:55:00|2033.7|2033.4|2034.1|2033.8|2034.1|2033.8|2033.6|2033.3|67
1720605600000|2024-07-10 10:00:00|2034.2|2033.9|2034.2|2033.9|2034.8|2034.5|2034.2|2033.9|63
1720605900000|2024-07-10 10:05:00|2034.1|2033.8|2034.2|2033.9|2034.3|2034|2033.7|2033.4|38
1720606200000|2024-07-10 10:10:00|2034.3|2034|2034.4|2034.1|2034.6|2034.3|2034.1|2033.8|33
1720606500000|2024-07-10 10:15:00|2034.5|2034.2|2034.4|2034.1|2034.6|2034.3|2034.1|2033.8|39
1720606800000|2024-07-10 10:20:00|2034.3|2034|2034.8|2034.5|2034.8|2034.5|2034.2|2033.9|89
1720607100000|2024-07-10 10:25:00|2034.7|2034.4|2034.6|2034.3|2035|2034.7|2034.4|2034.1|38
1720607400000|2024-07-10 10:30:00|2034.7|2034.4|2034|2033.7|2034.8|2034.5|2033.9|2033.6|54
1720607700000|2024-07-10 10:35:00|2033.8|2033.5|2034.5|2034.2|2034.6|2034.3|2033.6|2033.3|103
1720608000000|2024-07-10 10:40:00|2034.6|2034.3|2034.7|2034.4|2035.2|2034.9|2034.6|2034.3|159
1720608300000|2024-07-10 10:45:00|2034.5|2034.2|2034.8|2034.5|2035.1|2034.8|2034.4|2034.1|89
1720608600000|2024-07-10 10:50:00|2034.9|2034.6|2034.5|2034.2|2034.9|2034.6|2034|2033.7|53
1720608900000|2024-07-10 10:55:00|2034.4|2034.1|2034.2|2033.9|2034.5|2034.2|2033.9|2033.6|47
1720609200000|2024-07-10 11:00:00|2033.9|2033.6|2035|2034.7|2035|2034.7|2033.9|2033.6|133
1720609500000|2024-07-10 11:05:00|2035.1|2034.8|2034.3|2034|2035.4|2035.1|2034.3|2034|91
1720609800000|2024-07-10 11:10:00|2034.4|2034.1|2033.7|2033.4|2034.4|2034.1|2033.6|2033.3|56
1720610100000|2024-07-10 11:15:00|2033.8|2033.5|2033.8|2033.5|2033.8|2033.5|2033.5|2033.2|54
1720610400000|2024-07-10 11:20:00|2033.7|2033.4|2033.5|2033.2|2033.8|2033.5|2033.2|2032.9|67
1720610700000|2024-07-10 11:25:00|2033.4|2033.1|2033.3|2033|2033.5|2033.2|2033.2|2032.9|41
1720611000000|2024-07-10 11:30:00|2033.2|2032.9|2033.4|2033.1|2033.7|2033.4|2032.9|2032.6|118
1720611300000|2024-07-10 11:35:00|2033.5|2033.2|2034.6|2034.3|2034.8|2034.5|2033.5|2033.2|126
1720611600000|2024-07-10 11:40:00|2034.7|2034.4|2035.9|2035.6|2036|2035.7|2034.6|2034.3|173
1720611900000|2024-07-10 11:45:00|2036|2035.7|2036.5|2036.2|2037.1|2036.8|2035.6|2035.3|320
1720612200000|2024-07-10 11:50:00|2036.6|2036.3|2036.3|2036|2036.8|2036.5|2036|2035.7|106
1720612500000|2024-07-10 11:55:00|2036.4|2036.1|2035.8|2035.5|2036.7|2036.4|2035.8|2035.5|118
1720612800000|2024-07-10 12:00:00|2035.7|2035.4|2035.9|2035.6|2036.2|2035.9|2035.4|2035.1|149
1720613100000|2024-07-10 12:05:00|2035.8|2035.5|2038.4|2038.1|2038.5|2038.2|2035.8|2035.5|454
1720613400000|2024-07-10 12:10:00|2038.3|2038|2037.5|2037.2|2038.3|2038|2037|2036.7|252
1720613700000|2024-07-10 12:15:00|2037.3|2037|2038|2037.7|2038.6|2038.3|2037.2|2036.9|311
1720614000000|2024-07-10 12:20:00|2037.9|2037.6|2037|2036.7|2038.6|2038.3|2037|2036.7|448
1720614300000|2024-07-10 12:25:00|2037.1|2036.8|2039|2038.7|2039.1|2038.8|2036.9|2036.6|391
1720614600000|2024-07-10 12:30:00|2039.1|2038.8|2037.2|2036.9|2039.7|2039.4|2036.8|2036.5|542
1720614900000|2024-07-10 12:35:00|2037.3|2037|2037.8|2037.5|2038.3|2038|2036.8|2036.5|314
1720615200000|2024-07-10 12:40:00|2037.9|2037.6|2039.8|2039.5|2039.8|2039.5|2037.8|2037.5|416
1720615500000|2024-07-10 12:45:00|2039.9|2039.6|2038.2|2037.9|2040.2|2039.9|2038.2|2037.9|561
1720615800000|2024-07-10 12:50:00|2038.3|2038|2038|2037.7|2038.4|2038.1|2037.9|2037.6|328
1720616100000|2024-07-10 12:55:00|2038.1|2037.8|2037.9|2037.6|2038.3|2038|2037.9|2037.6|285
1720616400000|2024-07-10 13:00:00|2037.8|2037.5|2038.4|2038.1|2038.5|2038.2|2037.3|2037|246
1720616700000|2024-07-10 13:05:00|2038.5|2038.2|2038.1|2037.8|2038.5|2038.2|2037.8|2037.5|120
1720617000000|2024-07-10 13:10:00|2038|2037.7|2037.6|2037.3|2038.3|2038|2037.5|2037.2|292
1720617300000|2024-07-10 13:15:00|2037.5|2037.2|2037|2036.7|2038|2037.7|2037|2036.7|281
1720617600000|2024-07-10 13:20:00|2037.2|2036.9|2037.4|2037.1|2037.7|2037.4|2037|2036.7|243
1720617900000|2024-07-10 13:25:00|2037.5|2037.2|2037.3|2037|2037.9|2037.6|2037|2036.7|551
1720618200000|2024-07-10 13:30:00|2037.4|2037.1|2040.4|2040.1|2041.2|2040.9|2035.8|2035.5|6367
1720618500000|2024-07-10 13:35:00|2040.3|2040|2036.5|2036.2|2041.1|2040.8|2035.6|2035.3|2911
1720618800000|2024-07-10 13:40:00|2036.2|2035.9|2033.7|2033.4|2039.2|2038.9|2033.6|2033.3|2216
1720619100000|2024-07-10 13:45:00|2034.1|2033.8|2033.7|2033.4|2036.4|2036.1|2033.2|2032.9|1696
1720619400000|2024-07-10 13:50:00|2033.6|2033.3|2032.8|2032.5|2034.8|2034.5|2032.5|2032.2|1360
1720619700000|2024-07-10 13:55:00|2032.9|2032.6|2032.5|2032.2|2033.5|2033.2|2031.8|2031.5|1520
1720620000000|2024-07-10 14:00:00|2032.3|2032|2036.2|2035.9|2037.1|2036.8|2032.3|2032|1553
1720620300000|2024-07-10 14:05:00|2036.3|2036|2037.9|2037.6|2038|2037.7|2034.4|2034.1|1751
1720620600000|2024-07-10 14:10:00|2038|2037.7|2035.7|2035.4|2038.2|2037.9|2035.3|2035|1693
1720620900000|2024-07-10 14:15:00|2035.6|2035.3|2031.8|2031.5|2036.4|2036.1|2031.7|2031.4|1574
1720621200000|2024-07-10 14:20:00|2031.9|2031.6|2032.4|2032.1|2034|2033.7|2030.9|2030.6|1492
1720621500000|2024-07-10 14:25:00|2032.1|2031.8|2030.9|2030.6|2033|2032.7|2030.5|2030.2|974
1720621800000|2024-07-10 14:30:00|2030.8|2030.5|2032.6|2032.3|2032.8|2032.5|2029.5|2029.2|1304
1720622100000|2024-07-10 14:35:00|2032.5|2032.2|2029.9|2029.6|2032.8|2032.5|2029.1|2028.8|1094
1720622400000|2024-07-10 14:40:00|2029.6|2029.3|2029.5|2029.2|2030|2029.7|2029|2028.7|905
1720622700000|2024-07-10 14:45:00|2029.4|2029.1|2031|2030.7|2031.1|2030.8|2028.9|2028.6|836
1720623000000|2024-07-10 14:50:00|2030.9|2030.6|2032.2|2031.9|2032.6|2032.3|2029.5|2029.2|1153
1720623300000|2024-07-10 14:55:00|2032.3|2032|2032.5|2032.2|2032.7|2032.4|2031.1|2030.8|840
1720623600000|2024-07-10 15:00:00|2032.3|2032|2032|2031.7|2033|2032.7|2030.2|2029.9|1669
1720623900000|2024-07-10 15:05:00|2031.8|2031.5|2034.4|2034.1|2036.6|2036.3|2031.6|2031.3|1994
1720624200000|2024-07-10 15:10:00|2034.3|2034|2031.9|2031.6|2034.5|2034.2|2031.6|2031.3|974
1720624500000|2024-07-10 15:15:00|2032|2031.7|2033.8|2033.5|2034.4|2034.1|2031.7|2031.4|839
1720624800000|2024-07-10 15:20:00|2033.9|2033.6|2035.3|2035|2035.7|2035.4|2033.4|2033.1|529
1720625100000|2024-07-10 15:25:00|2035.2|2034.9|2035.9|2035.6|2036|2035.7|2034.4|2034.1|752
1720625400000|2024-07-10 15:30:00|2036|2035.7|2033.8|2033.5|2036.9|2036.6|2033.2|2032.9|1525
1720625700000|2024-07-10 15:35:00|2033.7|2033.4|2034.9|2034.6|2035|2034.7|2033.2|2032.9|755
1720626000000|2024-07-10 15:40:00|2034.8|2034.5|2037|2036.7|2037|2036.7|2034.8|2034.5|1357
1720626300000|2024-07-10 15:45:00|2037.1|2036.8|2036.1|2035.8|2037.5|2037.2|2035.9|2035.6|1047
1720626600000|2024-07-10 15:50:00|2036.2|2035.9|2038.3|2038|2038.4|2038.1|2036.2|2035.9|893
1720626900000|2024-07-10 15:55:00|2038.4|2038.1|2037.9|2037.6|2039.6|2039.3|2037.3|2037|1199
1720627200000|2024-07-10 16:00:00|2038|2037.7|2039.9|2039.6|2040|2039.7|2037.6|2037.3|845
1720627500000|2024-07-10 16:05:00|2040|2039.7|2039.3|2039|2040.7|2040.4|2039.2|2038.9|923
1720627800000|2024-07-10 16:10:00|2039.4|2039.1|2041|2040.7|2041.1|2040.8|2039.4|2039.1|572
1720628100000|2024-07-10 16:15:00|2041.1|2040.8|2041.1|2040.8|2042.2|2041.9|2040.4|2040.1|1060
1720628400000|2024-07-10 16:20:00|2041.2|2040.9|2042.6|2042.3|2042.6|2042.3|2040.8|2040.5|1086
1720628700000|2024-07-10 16:25:00|2042.7|2042.4|2041.1|2040.8|2042.8|2042.5|2040.9|2040.6|1106
1720629000000|2024-07-10 16:30:00|2041.2|2040.9|2039.9|2039.6|2041.7|2041.4|2039.6|2039.3|1173
1720629300000|2024-07-10 16:35:00|2039.7|2039.4|2039|2038.7|2040|2039.7|2038.7|2038.4|932
1720629600000|2024-07-10 16:40:00|2039.2|2038.9|2039.9|2039.6|2039.9|2039.6|2038.8|2038.5|640
1720629900000|2024-07-10 16:45:00|2040|2039.7|2039.9|2039.6|2041.3|2041|2039.7|2039.4|609
1720630200000|2024-07-10 16:50:00|2040|2039.7|2039.6|2039.3|2040.4|2040.1|2039.3|2039|627
1720630500000|2024-07-10 16:55:00|2039.7|2039.4|2040.8|2040.5|2040.9|2040.6|2039.2|2038.9|609
1720630800000|2024-07-10 17:00:00|2040.7|2040.4|2042.6|2042.3|2043.4|2043.1|2040.1|2039.8|1172
1720631100000|2024-07-10 17:05:00|2042.7|2042.4|2041.2|2040.9|2042.7|2042.4|2040.6|2040.3|667
1720631400000|2024-07-10 17:10:00|2041.3|2041|2040.2|2039.9|2041.7|2041.4|2039.9|2039.6|578
1720631700000|2024-07-10 17:15:00|2040.3|2040|2040.3|2040|2041|2040.7|2040.1|2039.8|478
1720632000000|2024-07-10 17:20:00|2040.4|2040.1|2037.6|2037.3|2040.5|2040.2|2037.3|2037|1309
1720632300000|2024-07-10 17:25:00|2037.4|2037.1|2039.4|2039.1|2039.8|2039.5|2037.3|2037|592
1720632600000|2024-07-10 17:30:00|2039.7|2039.4|2039.3|2039|2039.8|2039.5|2038.4|2038.1|420
1720632900000|2024-07-10 17:35:00|2039.2|2038.9|2039.1|2038.8|2039.4|2039.1|2038.5|2038.2|428
1720633200000|2024-07-10 17:40:00|2039|2038.7|2039.6|2039.3|2039.6|2039.3|2038.8|2038.5|466
1720633500000|2024-07-10 17:45:00|2039.5|2039.2|2039.4|2039.1|2039.8|2039.5|2039.1|2038.8|361
1720633800000|2024-07-10 17:50:00|2039.5|2039.2|2040.2|2039.9|2040.7|2040.4|2038.7|2038.4|696
1720634100000|2024-07-10 17:55:00|2040.3|2040|2040.7|2040.4|2040.9|2040.6|2040.1|2039.8|395
1720634400000|2024-07-10 18:00:00|2040.8|2040.5|2040.1|2039.8|2041|2040.7|2040|2039.7|580
1720634700000|2024-07-10 18:05:00|2040|2039.7|2040.2|2039.9|2040.4|2040.1|2039.5|2039.2|504
1720635000000|2024-07-10 18:10:00|2040.3|2040|2041.7|2041.4|2041.7|2041.4|2040.1|2039.8|887
1720635300000|2024-07-10 18:15:00|2041.8|2041.5|2040.8|2040.5|2042.8|2042.5|2040.6|2040.3|914
1720635600000|2024-07-10 18:20:00|2040.9|2040.6|2039.7|2039.4|2041|2040.7|2039.5|2039.2|432
1720635900000|2024-07-10 18:25:00|2039.6|2039.3|2039.4|2039.1|2040.1|2039.8|2038.9|2038.6|505
1720636200000|2024-07-10 18:30:00|2039.5|2039.2|2040.6|2040.3|2040.8|2040.5|2039.2|2038.9|491
1720636500000|2024-07-10 18:35:00|2040.5|2040.2|2040.8|2040.5|2041.4|2041.1|2040.4|2040.1|362
1720636800000|2024-07-10 18:40:00|2040.9|2040.6|2041.3|2041|2041.5|2041.2|2040.5|2040.2|348
1720637100000|2024-07-10 18:45:00|2041.2|2040.9|2041.3|2041|2042.3|2042|2041|2040.7|737
1720637400000|2024-07-10 18:50:00|2041.4|2041.1|2040.8|2040.5|2041.8|2041.5|2040.5|2040.2|450
1720637700000|2024-07-10 18:55:00|2040.9|2040.6|2042.2|2041.9|2042.3|2042|2040.9|2040.6|636
1720638000000|2024-07-10 19:00:00|2042|2041.7|2042|2041.7|2042.2|2041.9|2040.4|2040.1|1179
1720638300000|2024-07-10 19:05:00|2042.1|2041.8|2042.3|2042|2042.6|2042.3|2041|2040.7|722
1720638600000|2024-07-10 19:10:00|2042.2|2041.9|2041.8|2041.5|2042.4|2042.1|2041.3|2041|496
1720638900000|2024-07-10 19:15:00|2041.7|2041.4|2042.7|2042.4|2042.8|2042.5|2041.7|2041.4|517
1720639200000|2024-07-10 19:20:00|2042.8|2042.5|2042.5|2042.2|2043|2042.7|2042|2041.7|995
1720639500000|2024-07-10 19:25:00|2042.6|2042.3|2042.9|2042.6|2043.1|2042.8|2042.4|2042.1|623
1720639800000|2024-07-10 19:30:00|2042.8|2042.5|2043.6|2043.3|2044.6|2044.3|2042.7|2042.4|1647
1720640100000|2024-07-10 19:35:00|2043.5|2043.2|2044.4|2044.1|2044.5|2044.2|2042.5|2042.2|1288
1720640400000|2024-07-10 19:40:00|2044.5|2044.2|2043.4|2043.1|2045.1|2044.8|2043|2042.7|1810
1720640700000|2024-07-10 19:45:00|2043.3|2043|2046|2045.7|2046.9|2046.6|2043.3|2043|1715
1720641000000|2024-07-10 19:50:00|2045.9|2045.6|2049.5|2049.2|2050.5|2050.2|2045.7|2045.4|5361
1720641300000|2024-07-10 19:55:00|2049.4|2049.1|2048.8|2048.5|2051|2050.7|2048.8|2048.5|12554
1720641600000|2024-07-10 20:00:00|2048.7|2048.4|2048.7|2048.4|2049.5|2049.2|2048|2047.7|3283
1720641900000|2024-07-10 20:05:00|2048.8|2048.5|2048.8|2048.5|2049.1|2048.8|2048.3|2048|896
1720642200000|2024-07-10 20:10:00|2048.7|2048.4|2048.6|2048.3|2049.3|2049|2048.6|2048.3|601
1720642500000|2024-07-10 20:15:00|2048.7|2048.4|2048.6|2048.3|2048.9|2048.6|2048.3|2048|488
1720642800000|2024-07-10 20:20:00|2048.5|2048.2|2048.5|2048.2|2048.5|2048.2|2048.3|2048|210
1720643100000|2024-07-10 20:25:00|2048.4|2048.1|2047.9|2047.6|2048.5|2048.2|2047.8|2047.5|496
1720643400000|2024-07-10 20:30:00|2047.8|2047.5|2047.8|2047.5|2048|2047.7|2047.7|2047.4|168
1720643700000|2024-07-10 20:35:00|2047.9|2047.6|2047.6|2047.3|2047.9|2047.6|2047.6|2047.3|241
1720644000000|2024-07-10 20:40:00|2047.7|2047.4|2048.1|2047.8|2048.1|2047.8|2047.6|2047.3|135
1720644300000|2024-07-10 20:45:00|2048|2047.7|2048.3|2048|2048.6|2048.3|2047.9|2047.6|205
1720644600000|2024-07-10 20:50:00|2048.4|2048.1|2048.7|2048.4|2048.8|2048.5|2048.3|2048|173
1720644900000|2024-07-10 20:55:00|2048.6|2048.3|2048.7|2047.9|2048.8|2048.5|2048.1|2047.8|200
1720647000000|2024-07-10 21:30:00|2048.4|2047.6|2048.5|2047.7|2048.6|2047.8|2048.3|2047.5|0
1720647300000|2024-07-10 21:35:00|2048.4|2047.6|2048.6|2047.8|2048.6|2047.8|2048.4|2047.6|0
1720647600000|2024-07-10 21:40:00|2048.7|2047.9|2048.5|2047.7|2048.8|2048|2048.5|2047.7|0
1720648800000|2024-07-10 22:00:00|2048.6|2048.3|2048.8|2048.5|2049.1|2048.8|2047.9|2047.6|115
1720649100000|2024-07-10 22:05:00|2048.7|2048.4|2048.1|2047.8|2048.7|2048.4|2048|2047.7|50
1720649400000|2024-07-10 22:10:00|2048|2047.7|2048|2047.7|2048.1|2047.8|2047.8|2047.5|27
1720649700000|2024-07-10 22:15:00|2048.2|2047.9|2048.4|2048.1|2048.5|2048.2|2048.1|2047.8|51
1720650000000|2024-07-10 22:20:00|2048.5|2048.2|2049.2|2048.9|2049.3|2049|2048.5|2048.2|93
1720650300000|2024-07-10 22:25:00|2049.1|2048.8|2049.2|2048.9|2049.3|2049|2049|2048.7|16
1720650600000|2024-07-10 22:30:00|2049.1|2048.8|2049.1|2048.8|2049.3|2049|2048.9|2048.6|25
1720650900000|2024-07-10 22:35:00|2049|2048.7|2048.6|2048.3|2049|2048.7|2048.5|2048.2|16
1720651200000|2024-07-10 22:40:00|2048.5|2048.2|2048.6|2048.3|2048.7|2048.4|2048.5|2048.2|21
1720651500000|2024-07-10 22:45:00|2048.5|2048.2|2048|2047.7|2048.6|2048.3|2048|2047.7|103
1720651800000|2024-07-10 22:50:00|2048.1|2047.8|2048.5|2048.2|2048.5|2048.2|2048|2047.7|48
1720652100000|2024-07-10 22:55:00|2048.4|2048.1|2048.5|2048.2|2048.6|2048.3|2048.2|2047.9|57
1720652400000|2024-07-10 23:00:00|2048.4|2048.1|2048.9|2048.6|2048.9|2048.6|2048.4|2048.1|51
1720652700000|2024-07-10 23:05:00|2048.8|2048.5|2048.5|2048.2|2048.9|2048.6|2048.5|2048.2|29
1720653000000|2024-07-10 23:10:00|2048.6|2048.3|2048.6|2048.3|2048.8|2048.5|2048.4|2048.1|18
1720653300000|2024-07-10 23:15:00|2048.7|2048.4|2048.6|2048.3|2048.7|2048.4|2048.4|2048.1|16
1720653600000|2024-07-10 23:20:00|2048.7|2048.4|2048.6|2048.3|2048.8|2048.5|2048.6|2048.3|12
1720653900000|2024-07-10 23:25:00|2048.5|2048.2|2048.6|2048.3|2048.7|2048.4|2048.3|2048|67
1720654200000|2024-07-10 23:30:00|2048.5|2048.2|2048.5|2048.2|2048.6|2048.3|2048.2|2047.9|39
1720654500000|2024-07-10 23:35:00|2048.4|2048.1|2048.5|2048.2|2048.6|2048.3|2048.4|2048.1|8
1720654800000|2024-07-10 23:40:00|2048.6|2048.3|2048.4|2048.1|2048.6|2048.3|2048.4|2048.1|12
1720655100000|2024-07-10 23:45:00|2048.3|2048|2048.2|2047.9|2048.4|2048.1|2048.2|2047.9|24
1720655400000|2024-07-10 23:50:00|2048.3|2048|2048.3|2048|2048.5|2048.2|2048|2047.7|46
1720655700000|2024-07-10 23:55:00|2048.4|2048.1|2048.4|2048.1|2048.5|2048.2|2048.3|2048|45
1720656000000|2024-07-11 00:00:00|2048.3|2048|2048.1|2047.8|2048.5|2048.2|2048|2047.7|45
1720656300000|2024-07-11 00:05:00|2048|2047.7|2048.3|2048|2048.4|2048.1|2048|2047.7|34
1720656600000|2024-07-11 00:10:00|2048.4|2048.1|2047.8|2047.5|2048.5|2048.2|2047.8|2047.5|81
1720656900000|2024-07-11 00:15:00|2047.9|2047.6|2048|2047.7|2048.1|2047.8|2047.9|2047.6|13
1720657200000|2024-07-11 00:20:00|2048.1|2047.8|2048.1|2047.8|2048.2|2047.9|2048|2047.7|13
1720657500000|2024-07-11 00:25:00|2048.2|2047.9|2047.5|2047.2|2048.2|2047.9|2047.5|2047.2|39
1720657800000|2024-07-11 00:30:00|2047.6|2047.3|2046.8|2046.5|2047.6|2047.3|2046.6|2046.3|125
1720658100000|2024-07-11 00:35:00|2046.7|2046.4|2047.6|2047.3|2047.6|2047.3|2046.6|2046.3|74
1720658400000|2024-07-11 00:40:00|2047.5|2047.2|2047.7|2047.4|2047.7|2047.4|2047.5|2047.2|17
1720658700000|2024-07-11 00:45:00|2047.6|2047.3|2046.8|2046.5|2047.6|2047.3|2046.8|2046.5|64
1720659000000|2024-07-11 00:50:00|2046.7|2046.4|2046.8|2046.5|2046.9|2046.6|2046.5|2046.2|52
1720659300000|2024-07-11 00:55:00|2046.7|2046.4|2046.7|2046.4|2046.9|2046.6|2046.5|2046.2|32
1720659600000|2024-07-11 01:00:00|2046.8|2046.5|2047|2046.7|2047|2046.7|2046.7|2046.4|47
1720659900000|2024-07-11 01:05:00|2046.9|2046.6|2046.5|2046.2|2047.2|2046.9|2046.5|2046.2|62
1720660200000|2024-07-11 01:10:00|2046.4|2046.1|2047|2046.7|2047|2046.7|2046.3|2046|54
1720660500000|2024-07-11 01:15:00|2047.1|2046.8|2047.4|2047.1|2047.5|2047.2|2047|2046.7|108
1720660800000|2024-07-11 01:20:00|2047.5|2047.2|2046.8|2046.5|2047.5|2047.2|2046.8|2046.5|21
1720661100000|2024-07-11 01:25:00|2046.7|2046.4|2047.6|2047.3|2047.6|2047.3|2046.7|2046.4|35
1720661400000|2024-07-11 01:30:00|2047.7|2047.4|2047.5|2047.2|2047.9|2047.6|2047.4|2047.1|66
1720661700000|2024-07-11 01:35:00|2047.4|2047.1|2047.9|2047.6|2048.1|2047.8|2047.4|2047.1|23
1720662000000|2024-07-11 01:40:00|2048|2047.7|2048.1|2047.8|2048.2|2047.9|2048|2047.7|14
1720662300000|2024-07-11 01:45:00|2048.2|2047.9|2048.6|2048.3|2048.6|2048.3|2048.2|2047.9|64
1720662600000|2024-07-11 01:50:00|2048.7|2048.4|2048.7|2048.4|2049.1|2048.8|2048.6|2048.3|49
1720662900000|2024-07-11 01:55:00|2048.6|2048.3|2048.6|2048.3|2049|2048.7|2048.6|2048.3|22
1720663200000|2024-07-11 02:00:00|2048.7|2048.4|2048.8|2048.5|2048.8|2048.5|2048.4|2048.1|18
1720663500000|2024-07-11 02:05:00|2048.7|2048.4|2048.3|2048|2048.8|2048.5|2048.2|2047.9|32
1720663800000|2024-07-11 02:10:00|2048.4|2048.1|2048.6|2048.3|2048.6|2048.3|2048.4|2048.1|21
1720664100000|2024-07-11 02:15:00|2048.7|2048.4|2048.6|2048.3|2048.8|2048.5|2048.6|2048.3|25
1720664400000|2024-07-11 02:20:00|2048.7|2048.4|2048.7|2048.4|2048.7|2048.4|2048.6|2048.3|12
1720664700000|2024-07-11 02:25:00|2048.6|2048.3|2048.8|2048.5|2048.9|2048.6|2048.6|2048.3|14
1720665000000|2024-07-11 02:30:00|2048.7|2048.4|2048.6|2048.3|2048.8|2048.5|2048.6|2048.3|13
1720665300000|2024-07-11 02:35:00|2048.5|2048.2|2048.3|2048|2048.6|2048.3|2048.3|2048|13
1720665600000|2024-07-11 02:40:00|2048.2|2047.9|2048.4|2048.1|2048.4|2048.1|2048.2|2047.9|20
1720665900000|2024-07-11 02:45:00|2048.3|2048|2048.4|2048.1|2048.4|2048.1|2048.1|2047.8|19
1720666200000|2024-07-11 02:50:00|2048.3|2048|2048.5|2048.2|2048.6|2048.3|2048.3|2048|27
1720666500000|2024-07-11 02:55:00|2048.6|2048.3|2048.3|2048|2048.6|2048.3|2048.2|2047.9|25
1720666800000|2024-07-11 03:00:00|2048.2|2047.9|2048.5|2048.2|2048.5|2048.2|2048.2|2047.9|22
1720667100000|2024-07-11 03:05:00|2048.4|2048.1|2048.3|2048|2048.5|2048.2|2048.1|2047.8|51
1720667400000|2024-07-11 03:10:00|2048.2|2047.9|2048.4|2048.1|2048.5|2048.2|2048.1|2047.8|26
1720667700000|2024-07-11 03:15:00|2048.3|2048|2048.3|2048|2048.5|2048.2|2048.3|2048|17
1720668000000|2024-07-11 03:20:00|2048.2|2047.9|2048.6|2048.3|2048.7|2048.4|2048.2|2047.9|23
1720668300000|2024-07-11 03:25:00|2048.7|2048.4|2048.4|2048.1|2048.7|2048.4|2048.4|2048.1|19
1720668600000|2024-07-11 03:30:00|2048.3|2048|2048.6|2048.3|2048.7|2048.4|2048.3|2048|30
1720668900000|2024-07-11 03:35:00|2048.7|2048.4|2049|2048.7|2049|2048.7|2048.7|2048.4|27
1720669200000|2024-07-11 03:40:00|2048.9|2048.6|2049|2048.7|2049.1|2048.8|2048.8|2048.5|23
1720669500000|2024-07-11 03:45:00|2048.9|2048.6|2049.2|2048.9|2049.3|2049|2048.9|2048.6|40
1720669800000|2024-07-11 03:50:00|2049.1|2048.8|2049.1|2048.8|2049.2|2048.9|2049.1|2048.8|13
1720670100000|2024-07-11 03:55:00|2049.2|2048.9|2049.5|2049.2|2049.5|2049.2|2049.2|2048.9|60
1720670400000|2024-07-11 04:00:00|2049.4|2049.1|2049.4|2049.1|2049.4|2049.1|2049.3|2049|15
1720670700000|2024-07-11 04:05:00|2049.3|2049|2049.3|2049|2049.4|2049.1|2049.3|2049|18
1720671000000|2024-07-11 04:10:00|2049.2|2048.9|2049.3|2049|2049.3|2049|2049.2|2048.9|11
1720671300000|2024-07-11 04:15:00|2049.4|2049.1|2049.4|2049.1|2049.5|2049.2|2049.3|2049|16
1720671600000|2024-07-11 04:20:00|2049.3|2049|2049.7|2049.4|2049.7|2049.4|2049.3|2049|101
1720671900000|2024-07-11 04:25:00|2049.6|2049.3|2049.5|2049.2|2049.7|2049.4|2049.4|2049.1|47
1720672200000|2024-07-11 04:30:00|2049.3|2049|2049.4|2049.1|2049.5|2049.2|2049.2|2048.9|26
1720672500000|2024-07-11 04:35:00|2049.3|2049|2049.2|2048.9|2049.3|2049|2049.1|2048.8|21
1720672800000|2024-07-11 04:40:00|2049.1|2048.8|2049|2048.7|2049.1|2048.8|2048.9|2048.6|57
1720673100000|2024-07-11 04:45:00|2049.2|2048.9|2049.2|2048.9|2049.2|2048.9|2049|2048.7|34
1720673400000|2024-07-11 04:50:00|2049.3|2049|2049.4|2049.1|2049.4|2049.1|2049.3|2049|5
1720673700000|2024-07-11 04:55:00|2049.3|2049|2049.2|2048.9|2049.5|2049.2|2049.1|2048.8|20
1720674000000|2024-07-11 05:00:00|2049.3|2049|2049.2|2048.9|2049.5|2049.2|2049.2|2048.9|46
1720674300000|2024-07-11 05:05:00|2049.3|2049|2049.3|2049|2049.4|2049.1|2049.1|2048.8|25
1720674600000|2024-07-11 05:10:00|2049.4|2049.1|2049.5|2049.2|2049.5|2049.2|2049.3|2049|1
1720674900000|2024-07-11 05:15:00|2049.6|2049.3|2049.4|2049.1|2049.6|2049.3|2049.3|2049|8
1720675200000|2024-07-11 05:20:00|2049.5|2049.2|2049.4|2049.1|2049.5|2049.2|2049.4|2049.1|5
1720675500000|2024-07-11 05:25:00|2049.5|2049.2|2049.6|2049.3|2049.7|2049.4|2049.4|2049.1|22
1720675800000|2024-07-11 05:30:00|2049.7|2049.4|2049.7|2049.4|2049.9|2049.6|2049.6|2049.3|17
1720676100000|2024-07-11 05:35:00|2049.8|2049.5|2049.4|2049.1|2049.8|2049.5|2049.4|2049.1|29
1720676400000|2024-07-11 05:40:00|2049.5|2049.2|2049.5|2049.2|2049.5|2049.2|2049.3|2049|16
1720676700000|2024-07-11 05:45:00|2049.4|2049.1|2049.1|2048.8|2049.5|2049.2|2049|2048.7|29
1720677000000|2024-07-11 05:50:00|2049.2|2048.9|2049.1|2048.8|2049.3|2049|2049.1|2048.8|6
1720677300000|2024-07-11 05:55:00|2049.2|2048.9|2048.7|2048.4|2049.2|2048.9|2048.7|2048.4|30
1720677600000|2024-07-11 06:00:00|2048.8|2048.5|2049.2|2048.9|2049.5|2049.2|2048.6|2048.3|30
1720677900000|2024-07-11 06:05:00|2049.1|2048.8|2049|2048.7|2049.3|2049|2049|2048.7|21
1720678200000|2024-07-11 06:10:00|2049.1|2048.8|2048.9|2048.6|2049.4|2049.1|2048.8|2048.5|10
1720678500000|2024-07-11 06:15:00|2048.8|2048.5|2049|2048.7|2049|2048.7|2048.6|2048.3|31
1720678800000|2024-07-11 06:20:00|2048.9|2048.6|2049.3|2049|2049.3|2049|2048.8|2048.5|20
1720679100000|2024-07-11 06:25:00|2049.2|2048.9|2050|2049.7|2050.1|2049.8|2049.2|2048.9|53
1720679400000|2024-07-11 06:30:00|2049.9|2049.6|2049.5|2049.2|2050|2049.7|2049.4|2049.1|55
1720679700000|2024-07-11 06:35:00|2049.4|2049.1|2049.6|2049.3|2049.7|2049.4|2049.3|2049|17
1720680000000|2024-07-11 06:40:00|2049.5|2049.2|2049.5|2049.2|2049.6|2049.3|2049.3|2049|31
1720680300000|2024-07-11 06:45:00|2049.4|2049.1|2049.9|2049.6|2049.9|2049.6|2049.4|2049.1|60
1720680600000|2024-07-11 06:50:00|2050|2049.7|2049.7|2049.4|2050.1|2049.8|2049.7|2049.4|40
1720680900000|2024-07-11 06:55:00|2049.8|2049.5|2050|2049.7|2050.3|2050|2049.6|2049.3|135
1720681200000|2024-07-11 07:00:00|2049.9|2049.6|2049.1|2048.8|2050.3|2050|2049|2048.7|143
1720681500000|2024-07-11 07:05:00|2049.2|2048.9|2048|2047.7|2049.2|2048.9|2047.5|2047.2|82
1720681800000|2024-07-11 07:10:00|2047.9|2047.6|2048|2047.7|2048.3|2048|2047.8|2047.5|94
1720682100000|2024-07-11 07:15:00|2047.9|2047.6|2047.6|2047.3|2048|2047.7|2047.5|2047.2|53
1720682400000|2024-07-11 07:20:00|2047.5|2047.2|2048.7|2048.4|2048.7|2048.4|2047.4|2047.1|140
1720682700000|2024-07-11 07:25:00|2048.6|2048.3|2047.6|2047.3|2048.6|2048.3|2047.6|2047.3|71
1720683000000|2024-07-11 07:30:00|2047.7|2047.4|2048.5|2048.2|2048.6|2048.3|2047.6|2047.3|39
1720683300000|2024-07-11 07:35:00|2048.4|2048.1|2049.1|2048.8|2049.1|2048.8|2048.3|2048|81
1720683600000|2024-07-11 07:40:00|2049.2|2048.9|2048.6|2048.3|2049.7|2049.4|2047.3|2047|457
1720683900000|2024-07-11 07:45:00|2048.5|2048.2|2049.2|2048.9|2049.2|2048.9|2048.1|2047.8|65
1720684200000|2024-07-11 07:50:00|2049.3|2049|2048.8|2048.5|2049.4|2049.1|2048.6|2048.3|120
1720684500000|2024-07-11 07:55:00|2048.7|2048.4|2048|2047.7|2049|2048.7|2047.9|2047.6|58
1720684800000|2024-07-11 08:00:00|2048.1|2047.8|2048.4|2048.1|2048.8|2048.5|2048|2047.7|86
1720685100000|2024-07-11 08:05:00|2048.3|2048|2048.4|2048.1|2049|2048.7|2048.1|2047.8|78
1720685400000|2024-07-11 08:10:00|2048.3|2048|2048.2|2047.9|2048.4|2048.1|2047.8|2047.5|61
1720685700000|2024-07-11 08:15:00|2048.3|2048|2048.1|2047.8|2048.6|2048.3|2047.7|2047.4|99
1720686000000|2024-07-11 08:20:00|2048|2047.7|2048.3|2048|2048.3|2048|2047.9|2047.6|100
1720686300000|2024-07-11 08:25:00|2048.2|2047.9|2047.5|2047.2|2048.2|2047.9|2047.2|2046.9|99
1720686600000|2024-07-11 08:30:00|2047.7|2047.4|2048.6|2048.3|2048.9|2048.6|2047.6|2047.3|118
1720686900000|2024-07-11 08:35:00|2048.5|2048.2|2048.7|2048.4|2048.9|2048.6|2048.5|2048.2|71
1720687200000|2024-07-11 08:40:00|2048.8|2048.5|2048.6|2048.3|2049.1|2048.8|2048.4|2048.1|44
1720687500000|2024-07-11 08:45:00|2048.5|2048.2|2049.1|2048.8|2049.2|2048.9|2048.4|2048.1|125
1720687800000|2024-07-11 08:50:00|2049|2048.7|2049.5|2049.2|2049.5|2049.2|2049|2048.7|158
1720688100000|2024-07-11 08:55:00|2049.6|2049.3|2049.7|2049.4|2049.8|2049.5|2049|2048.7|152
1720688400000|2024-07-11 09:00:00|2049.6|2049.3|2049.7|2049.4|2049.8|2049.5|2049.2|2048.9|132
1720688700000|2024-07-11 09:05:00|2049.6|2049.3|2048.7|2048.4|2049.9|2049.6|2048.5|2048.2|135
1720689000000|2024-07-11 09:10:00|2048.6|2048.3|2047.9|2047.6|2049|2048.7|2047.9|2047.6|72
1720689300000|2024-07-11 09:15:00|2048|2047.7|2048.2|2047.9|2048.3|2048|2047.5|2047.2|57
1720689600000|2024-07-11 09:20:00|2048.3|2048|2048.2|2047.9|2048.6|2048.3|2048|2047.7|16
1720689900000|2024-07-11 09:25:00|2048.3|2048|2048.2|2047.9|2048.4|2048.1|2048.1|2047.8|14
1720690200000|2024-07-11 09:30:00|2048.1|2047.8|2047.3|2047|2048.2|2047.9|2047.2|2046.9|52
1720690500000|2024-07-11 09:35:00|2047.2|2046.9|2047.1|2046.8|2047.4|2047.1|2046.8|2046.5|44
1720690800000|2024-07-11 09:40:00|2047|2046.7|2047.6|2047.3|2047.8|2047.5|2047|2046.7|27
1720691100000|2024-07-11 09:45:00|2047.5|2047.2|2047.6|2047.3|2047.7|2047.4|2047.3|2047|57
1720691400000|2024-07-11 09:50:00|2047.7|2047.4|2048.2|2047.9|2048.2|2047.9|2047.7|2047.4|28
1720691700000|2024-07-11 09:55:00|2048.1|2047.8|2048|2047.7|2048.4|2048.1|2048|2047.7|54
1720692000000|2024-07-11 10:00:00|2047.9|2047.6|2048.5|2048.2|2048.5|2048.2|2047.6|2047.3|58
1720692300000|2024-07-11 10:05:00|2048.4|2048.1|2047.9|2047.6|2048.5|2048.2|2047.8|2047.5|31
1720692600000|2024-07-11 10:10:00|2047.8|2047.5|2047.3|2047|2047.8|2047.5|2047.1|2046.8|82
1720692900000|2024-07-11 10:15:00|2047.5|2047.2|2047.8|2047.5|2048.2|2047.9|2047.3|2047|54
1720693200000|2024-07-11 10:20:00|2047.7|2047.4|2047.8|2047.5|2048|2047.7|2047.7|2047.4|35
1720693500000|2024-07-11 10:25:00|2047.9|2047.6|2047.4|2047.1|2048|2047.7|2047.4|2047.1|48
1720693800000|2024-07-11 10:30:00|2047.5|2047.2|2046.6|2046.3|2047.5|2047.2|2046.5|2046.2|240
1720694100000|2024-07-11 10:35:00|2046.5|2046.2|2046.5|2046.2|2046.7|2046.4|2046|2045.7|203
1720694400000|2024-07-11 10:40:00|2046.4|2046.1|2046.2|2045.9|2046.5|2046.2|2046|2045.7|54
1720694700000|2024-07-11 10:45:00|2046.1|2045.8|2046.6|2046.3|2046.6|2046.3|2045.9|2045.6|123
1720695000000|2024-07-11 10:50:00|2046.5|2046.2|2045.7|2045.4|2046.7|2046.4|2045|2044.7|240
1720695300000|2024-07-11 10:55:00|2045.6|2045.3|2045.5|2045.2|2046.1|2045.8|2045.4|2045.1|185
1720695600000|2024-07-11 11:00:00|2045.6|2045.3|2046.5|2046.2|2046.5|2046.2|2045.1|2044.8|142
1720695900000|2024-07-11 11:05:00|2046.4|2046.1|2047.2|2046.9|2047.2|2046.9|2046.4|2046.1|183
1720696200000|2024-07-11 11:10:00|2047.4|2047.1|2047.2|2046.9|2047.7|2047.4|2047.2|2046.9|174
1720696500000|2024-07-11 11:15:00|2047.1|2046.8|2047.4|2047.1|2047.4|2047.1|2046.9|2046.6|65
1720696800000|2024-07-11 11:20:00|2047.3|2047|2047.6|2047.3|2048.4|2048.1|2047.1|2046.8|324
1720697100000|2024-07-11 11:25:00|2047.5|2047.2|2048|2047.7|2048|2047.7|2047|2046.7|80
1720697400000|2024-07-11 11:30:00|2047.9|2047.6|2047.7|2047.4|2048.3|2048|2047.6|2047.3|190
1720697700000|2024-07-11 11:35:00|2047.6|2047.3|2048.6|2048.3|2048.6|2048.3|2047.6|2047.3|88
1720698000000|2024-07-11 11:40:00|2048.5|2048.2|2048.4|2048.1|2048.7|2048.4|2048.2|2047.9|128
1720698300000|2024-07-11 11:45:00|2048.3|2048|2048.4|2048.1|2048.7|2048.4|2048.1|2047.8|132
1720698600000|2024-07-11 11:50:00|2048.5|2048.2|2048.5|2048.2|2048.5|2048.2|2048|2047.7|79
1720698900000|2024-07-11 11:55:00|2048.7|2048.4|2048.6|2048.3|2048.9|2048.6|2048.4|2048.1|245
1720699200000|2024-07-11 12:00:00|2048.7|2048.4|2049.1|2048.8|2049.2|2048.9|2048.4|2048.1|186
1720699500000|2024-07-11 12:05:00|2049|2048.7|2049.9|2049.6|2049.9|2049.6|2048.8|2048.5|259
1720699800000|2024-07-11 12:10:00|2049.8|2049.5|2049.9|2049.6|2050.6|2050.3|2049.7|2049.4|325
1720700100000|2024-07-11 12:15:00|2050.1|2049.8|2047.6|2047.3|2050.4|2050.1|2047.4|2047.1|698
1720700400000|2024-07-11 12:20:00|2047.5|2047.2|2049.6|2049.3|2049.6|2049.3|2047.2|2046.9|528
1720700700000|2024-07-11 12:25:00|2049.5|2049.2|2053.3|2053|2053.4|2053.1|2049.1|2048.8|1253
1720701000000|2024-07-11 12:30:00|2053.4|2053.1|2086.7|2086.4|2089|2088.7|2053.4|2053.1|15877
1720701300000|2024-07-11 12:35:00|2086.6|2086.3|2087.9|2087.6|2088.2|2087.9|2079.7|2079.4|9096
1720701600000|2024-07-11 12:40:00|2088|2087.7|2089.1|2088.8|2092.2|2091.9|2087.2|2086.9|5193
1720701900000|2024-07-11 12:45:00|2089.3|2089|2089.3|2089|2090.8|2090.5|2085.9|2085.6|6827
1720702200000|2024-07-11 12:50:00|2089.1|2088.8|2090.7|2090.4|2090.9|2090.6|2085.9|2085.6|8945
1720702500000|2024-07-11 12:55:00|2090.8|2090.5|2090.1|2089.8|2092.3|2092|2089.6|2089.3|4510
1720702800000|2024-07-11 13:00:00|2090|2089.7|2094.3|2094|2096|2095.7|2088.9|2088.6|5847
1720703100000|2024-07-11 13:05:00|2094.2|2093.9|2095.5|2095.2|2098.8|2098.5|2093.2|2092.9|4307
1720703400000|2024-07-11 13:10:00|2095.4|2095.1|2094.6|2094.3|2096.3|2096|2093|2092.7|2132
1720703700000|2024-07-11 13:15:00|2094.5|2094.2|2096.7|2096.4|2097.2|2096.9|2094.3|2094|2233
1720704000000|2024-07-11 13:20:00|2096.8|2096.5|2096.2|2095.9|2096.9|2096.6|2095.7|2095.4|3290
1720704300000|2024-07-11 13:25:00|2096.1|2095.8|2095.3|2095|2098|2097.7|2094.5|2094.2|5789
1720704600000|2024-07-11 13:30:00|2095.1|2094.8|2092.9|2092.6|2096.6|2096.3|2089.3|2089|15989
1720704900000|2024-07-11 13:35:00|2093.2|2092.9|2089.5|2089.2|2093.3|2093|2085.2|2084.9|14287
1720705200000|2024-07-11 13:40:00|2089.7|2089.4|2094.5|2094.2|2094.5|2094.2|2087.1|2086.8|10344
1720705500000|2024-07-11 13:45:00|2094.6|2094.3|2095.7|2095.4|2097.9|2097.6|2090.9|2090.6|5532
1720705800000|2024-07-11 13:50:00|2096|2095.7|2098.4|2098.1|2099.4|2099.1|2094|2093.7|5752
1720706100000|2024-07-11 13:55:00|2098.6|2098.3|2099.7|2099.4|2099.9|2099.6|2095.4|2095.1|4509
1720706400000|2024-07-11 14:00:00|2099.9|2099.6|2108.5|2108.2|2108.6|2108.3|2099.6|2099.3|8643
1720706700000|2024-07-11 14:05:00|2108.6|2108.3|2109.6|2109.3|2110.1|2109.8|2107.1|2106.8|6448
1720707000000|2024-07-11 14:10:00|2109.5|2109.2|2112.3|2112|2113.5|2113.2|2109.2|2108.9|8279
1720707300000|2024-07-11 14:15:00|2112.4|2112.1|2109|2108.7|2112.7|2112.4|2107|2106.7|10981
1720707600000|2024-07-11 14:20:00|2109.2|2108.9|2110.3|2110|2113.8|2113.5|2107.3|2107|7278
1720707900000|2024-07-11 14:25:00|2110.4|2110.1|2113.5|2113.2|2114.6|2114.3|2109.4|2109.1|4979
1720708200000|2024-07-11 14:30:00|2113.3|2113|2117|2116.7|2118.9|2118.6|2112.9|2112.6|5276
1720708500000|2024-07-11 14:35:00|2117.1|2116.8|2116.1|2115.8|2118.1|2117.8|2114.6|2114.3|5177
1720708800000|2024-07-11 14:40:00|2116.2|2115.9|2115.2|2114.9|2117.5|2117.2|2115|2114.7|5133
1720709100000|2024-07-11 14:45:00|2115.3|2115|2120.2|2119.9|2120.2|2119.9|2115.3|2115|4894
1720709400000|2024-07-11 14:50:00|2120.1|2119.8|2121.1|2120.8|2122.3|2122|2119|2118.7|3927
1720709700000|2024-07-11 14:55:00|2120.9|2120.6|2124.2|2123.9|2124.8|2124.5|2120.4|2120.1|5125
1720710000000|2024-07-11 15:00:00|2124|2123.7|2121.7|2121.4|2126.6|2126.3|2119.1|2118.8|6751
1720710300000|2024-07-11 15:05:00|2121.8|2121.5|2124.2|2123.9|2124.8|2124.5|2121.1|2120.8|3838
1720710600000|2024-07-11 15:10:00|2124.1|2123.8|2124.2|2123.9|2125.6|2125.3|2122.5|2122.2|3507
1720710900000|2024-07-11 15:15:00|2124.1|2123.8|2121.6|2121.3|2124.2|2123.9|2121|2120.7|3311
1720711200000|2024-07-11 15:20:00|2121.4|2121.1|2117.5|2117.2|2122.2|2121.9|2116.5|2116.2|4302
1720711500000|2024-07-11 15:25:00|2117.9|2117.6|2118.4|2118.1|2119.6|2119.3|2117.4|2117.1|6581
1720711800000|2024-07-11 15:30:00|2118.3|2118|2118.2|2117.9|2120.2|2119.9|2117.8|2117.5|4248
1720712100000|2024-07-11 15:35:00|2118.3|2118|2118.3|2118|2118.8|2118.5|2117.6|2117.3|6090
1720712400000|2024-07-11 15:40:00|2118.2|2117.9|2120.3|2120|2120.8|2120.5|2116.8|2116.5|5113
1720712700000|2024-07-11 15:45:00|2120.4|2120.1|2118|2117.7|2122.3|2122|2117.9|2117.6|2878
1720713000000|2024-07-11 15:50:00|2118.1|2117.8|2114.6|2114.3|2118.1|2117.8|2114.3|2114|2545
1720713300000|2024-07-11 15:55:00|2114.5|2114.2|2110.9|2110.6|2115.2|2114.9|2110.4|2110.1|3877
1720713600000|2024-07-11 16:00:00|2111|2110.7|2108.1|2107.8|2111|2110.7|2106.8|2106.5|3879
1720713900000|2024-07-11 16:05:00|2108|2107.7|2114.8|2114.5|2115.2|2114.9|2107.3|2107|3405
1720714200000|2024-07-11 16:10:00|2114.9|2114.6|2114.6|2114.3|2116.9|2116.6|2113.5|2113.2|2870
1720714500000|2024-07-11 16:15:00|2114.7|2114.4|2112.5|2112.2|2115.6|2115.3|2112.2|2111.9|2747
1720714800000|2024-07-11 16:20:00|2112.6|2112.3|2113.2|2112.9|2113.3|2113|2110.7|2110.4|2612
1720715100000|2024-07-11 16:25:00|2113.1|2112.8|2113.8|2113.5|2114.3|2114|2110.6|2110.3|2308
1720715400000|2024-07-11 16:30:00|2113.6|2113.3|2116.6|2116.3|2116.6|2116.3|2113.2|2112.9|2081
1720715700000|2024-07-11 16:35:00|2116.8|2116.5|2116.1|2115.8|2118.6|2118.3|2113.9|2113.6|2609
1720716000000|2024-07-11 16:40:00|2116|2115.7|2115|2114.7|2117|2116.7|2114.9|2114.6|1331
1720716300000|2024-07-11 16:45:00|2115.2|2114.9|2111.8|2111.5|2115.3|2115|2111.1|2110.8|1983
1720716600000|2024-07-11 16:50:00|2111.7|2111.4|2114|2113.7|2114.2|2113.9|2111.5|2111.2|1780
1720716900000|2024-07-11 16:55:00|2113.9|2113.6|2117.5|2117.2|2118.7|2118.4|2113.7|2113.4|2758
1720717200000|2024-07-11 17:00:00|2117.7|2117.4|2116.6|2116.3|2119.2|2118.9|2115.9|2115.6|2885
1720717500000|2024-07-11 17:05:00|2116.4|2116.1|2120.2|2119.9|2121|2120.7|2115.4|2115.1|2516
1720717800000|2024-07-11 17:10:00|2120.1|2119.8|2120.8|2120.5|2121.2|2120.9|2118.1|2117.8|1388
1720718100000|2024-07-11 17:15:00|2120.7|2120.4|2123.1|2122.8|2123.4|2123.1|2120.5|2120.2|1790
1720718400000|2024-07-11 17:20:00|2123|2122.7|2122.1|2121.8|2123.9|2123.6|2121.5|2121.2|1878
1720718700000|2024-07-11 17:25:00|2122.2|2121.9|2124.1|2123.8|2124.6|2124.3|2122|2121.7|1232
1720719000000|2024-07-11 17:30:00|2123.7|2123.4|2122.1|2121.8|2124.2|2123.9|2121.6|2121.3|1440
1720719300000|2024-07-11 17:35:00|2121.9|2121.6|2121.5|2121.2|2123.3|2123|2121.1|2120.8|1291
1720719600000|2024-07-11 17:40:00|2121.4|2121.1|2122.7|2122.4|2123.3|2123|2121.1|2120.8|948
1720719900000|2024-07-11 17:45:00|2122.5|2122.2|2120.8|2120.5|2123|2122.7|2120.4|2120.1|2420
1720720200000|2024-07-11 17:50:00|2120.7|2120.4|2122|2121.7|2122.4|2122.1|2120.2|2119.9|1390
1720720500000|2024-07-11 17:55:00|2121.9|2121.6|2121.6|2121.3|2123.4|2123.1|2121.3|2121|1448
1720720800000|2024-07-11 18:00:00|2121.7|2121.4|2120.4|2120.1|2122.4|2122.1|2120.1|2119.8|2031
1720721100000|2024-07-11 18:05:00|2120.5|2120.2|2120.7|2120.4|2121.9|2121.6|2120.1|2119.8|1073
1720721400000|2024-07-11 18:10:00|2120.9|2120.6|2120.8|2120.5|2121.3|2121|2119.9|2119.6|1271
1720721700000|2024-07-11 18:15:00|2120.9|2120.6|2121.8|2121.5|2122.6|2122.3|2120.5|2120.2|1163
1720722000000|2024-07-11 18:20:00|2121.6|2121.3|2121.2|2120.9|2121.9|2121.6|2120.8|2120.5|1569
1720722300000|2024-07-11 18:25:00|2121.1|2120.8|2120.9|2120.6|2121.4|2121.1|2119.9|2119.6|1724
1720722600000|2024-07-11 18:30:00|2120.8|2120.5|2122|2121.7|2123.2|2122.9|2120.2|2119.9|1800
1720722900000|2024-07-11 18:35:00|2121.9|2121.6|2121.4|2121.1|2122.6|2122.3|2121.1|2120.8|1407
1720723200000|2024-07-11 18:40:00|2121.5|2121.2|2121.4|2121.1|2121.7|2121.4|2120.4|2120.1|1214
1720723500000|2024-07-11 18:45:00|2121.3|2121|2120.2|2119.9|2121.6|2121.3|2119.9|2119.6|1013
1720723800000|2024-07-11 18:50:00|2120.3|2120|2119.9|2119.6|2121.1|2120.8|2119.7|2119.4|1047
1720724100000|2024-07-11 18:55:00|2120|2119.7|2120.3|2120|2120.7|2120.4|2119.5|2119.2|1136
1720724400000|2024-07-11 19:00:00|2120.1|2119.8|2120.5|2120.2|2120.6|2120.3|2119|2118.7|1792
1720724700000|2024-07-11 19:05:00|2120.6|2120.3|2116.8|2116.5|2120.6|2120.3|2116.6|2116.3|1473
1720725000000|2024-07-11 19:10:00|2116.7|2116.4|2118|2117.7|2118.4|2118.1|2116.4|2116.1|1610
1720725300000|2024-07-11 19:15:00|2117.9|2117.6|2120.2|2119.9|2121.2|2120.9|2117.9|2117.6|1277
1720725600000|2024-07-11 19:20:00|2120.3|2120|2121.1|2120.8|2121.7|2121.4|2119.7|2119.4|1489
1720725900000|2024-07-11 19:25:00|2121|2120.7|2121.1|2120.8|2122.1|2121.8|2120.6|2120.3|1953
1720726200000|2024-07-11 19:30:00|2121.2|2120.9|2124.2|2123.9|2124.6|2124.3|2121.2|2120.9|2927
1720726500000|2024-07-11 19:35:00|2124.1|2123.8|2126.4|2126.1|2127.6|2127.3|2124|2123.7|4056
1720726800000|2024-07-11 19:40:00|2126.5|2126.2|2127|2126.7|2128|2127.7|2126.1|2125.8|3917
1720727100000|2024-07-11 19:45:00|2127.1|2126.8|2127.5|2127.2|2128.9|2128.6|2127|2126.7|3665
1720727400000|2024-07-11 19:50:00|2127.9|2127.6|2126.2|2125.9|2129|2128.7|2126.1|2125.8|6507
1720727700000|2024-07-11 19:55:00|2126.3|2126|2124.6|2124.3|2127.6|2127.3|2124.6|2124.3|17139
1720728000000|2024-07-11 20:00:00|2124.2|2123.9|2125.7|2125.4|2125.8|2125.5|2123.8|2123.5|8333
1720728300000|2024-07-11 20:05:00|2125.6|2125.3|2128.4|2128.1|2128.4|2128.1|2125.2|2124.9|1982
1720728600000|2024-07-11 20:10:00|2128.5|2128.2|2126.7|2126.4|2128.6|2128.3|2126.3|2126|1398
1720728900000|2024-07-11 20:15:00|2126.8|2126.5|2128.1|2127.8|2128.5|2128.2|2126.8|2126.5|1274
1720729200000|2024-07-11 20:20:00|2128|2127.7|2127.9|2127.6|2128.2|2127.9|2127.6|2127.3|341
1720729500000|2024-07-11 20:25:00|2128|2127.7|2128.4|2128.1|2128.7|2128.4|2127.7|2127.4|523
1720729800000|2024-07-11 20:30:00|2128.5|2128.2|2128.3|2128|2128.5|2128.2|2127.5|2127.2|718
1720730100000|2024-07-11 20:35:00|2128.5|2128.2|2128.4|2128.1|2128.6|2128.3|2128.3|2128|258
1720730400000|2024-07-11 20:40:00|2128.5|2128.2|2128.8|2128.5|2128.8|2128.5|2128.3|2128|266
1720730700000|2024-07-11 20:45:00|2128.7|2128.4|2128.6|2128.3|2128.9|2128.6|2128.4|2128.1|494
1720731000000|2024-07-11 20:50:00|2128.7|2128.4|2128.5|2128.2|2128.9|2128.6|2128.5|2128.2|288
1720731300000|2024-07-11 20:55:00|2128.4|2128.1|2128.4|2127.6|2128.6|2128.3|2127.7|2127.4|281
1720732500000|2024-07-11 21:15:00|2127.6|2126.8|2127.8|2127|2128|2127.2|2127|2126.2|0
1720732800000|2024-07-11 21:20:00|2128|2127.2|2127.5|2126.7|2128|2127.2|2127.5|2126.7|0
1720733100000|2024-07-11 21:25:00|2127.4|2126.6|2127.2|2126.4|2127.5|2126.7|2127.2|2126.4|0
1720733400000|2024-07-11 21:30:00|2127.3|2126.5|2126.9|2126.1|2127.3|2126.5|2126.9|2126.1|0
1720733700000|2024-07-11 21:35:00|2127|2126.2|2127.3|2126.5|2127.3|2126.5|2126.8|2126|0
1720734000000|2024-07-11 21:40:00|2127.2|2126.4|2126.6|2125.8|2127.3|2126.5|2126.6|2125.8|0
1720734300000|2024-07-11 21:45:00|2126.7|2125.9|2126.1|2125.3|2126.8|2126|2126.1|2125.3|0
1720734600000|2024-07-11 21:50:00|2126.2|2125.4|2125.9|2125.1|2126.2|2125.4|2125.9|2125.1|0
1720734900000|2024-07-11 21:55:00|2126.1|2125.3|2126|2125.2|2126.1|2125.3|2125.9|2125.1|0
1720735200000|2024-07-11 22:00:00|2128.6|2128.3|2127.2|2126.9|2129.7|2129.4|2127.2|2126.9|480
1720735500000|2024-07-11 22:05:00|2127.3|2127|2125.4|2125.1|2127.3|2127|2125.1|2124.8|304
1720735800000|2024-07-11 22:10:00|2125.5|2125.2|2125.6|2125.3|2125.6|2125.3|2125.1|2124.8|133
1720736100000|2024-07-11 22:15:00|2125.7|2125.4|2126.3|2126|2126.3|2126|2125.7|2125.4|92
1720736400000|2024-07-11 22:20:00|2126.2|2125.9|2127.1|2126.8|2127.2|2126.9|2126|2125.7|186
1720736700000|2024-07-11 22:25:00|2127.2|2126.9|2127.7|2127.4|2127.8|2127.5|2127.1|2126.8|98
1720737000000|2024-07-11 22:30:00|2127.8|2127.5|2128|2127.7|2128.4|2128.1|2127.7|2127.4|73
1720737300000|2024-07-11 22:35:00|2128.1|2127.8|2128|2127.7|2128.2|2127.9|2127.8|2127.5|35
1720737600000|2024-07-11 22:40:00|2128.1|2127.8|2128.7|2128.4|2129.1|2128.8|2128.1|2127.8|90
1720737900000|2024-07-11 22:45:00|2128.6|2128.3|2129|2128.7|2129|2128.7|2128.3|2128|83
1720738200000|2024-07-11 22:50:00|2129.1|2128.8|2130.9|2130.6|2130.9|2130.6|2129.1|2128.8|360
1720738500000|2024-07-11 22:55:00|2130.8|2130.5|2129.9|2129.6|2131.1|2130.8|2129.7|2129.4|127
1720738800000|2024-07-11 23:00:00|2130|2129.7|2130.1|2129.8|2130.2|2129.9|2129.5|2129.2|85
1720739100000|2024-07-11 23:05:00|2130|2129.7|2131|2130.7|2131|2130.7|2130|2129.7|69
1720739400000|2024-07-11 23:10:00|2131.1|2130.8|2130.8|2130.5|2131.1|2130.8|2130.2|2129.9|71
1720739700000|2024-07-11 23:15:00|2130.7|2130.4|2132.1|2131.8|2132.2|2131.9|2130.4|2130.1|161
1720740000000|2024-07-11 23:20:00|2132.2|2131.9|2132.3|2132|2132.7|2132.4|2132|2131.7|196
1720740300000|2024-07-11 23:25:00|2132.4|2132.1|2135|2134.7|2135.8|2135.5|2132.2|2131.9|555
1720740600000|2024-07-11 23:30:00|2134.9|2134.6|2132.2|2131.9|2135|2134.7|2131.9|2131.6|504
1720740900000|2024-07-11 23:35:00|2132.4|2132.1|2132.7|2132.4|2133.4|2133.1|2131.7|2131.4|88
1720741200000|2024-07-11 23:40:00|2132.5|2132.2|2132|2131.7|2132.8|2132.5|2131.7|2131.4|60
1720741500000|2024-07-11 23:45:00|2131.9|2131.6|2132.6|2132.3|2133.7|2133.4|2131.4|2131.1|326
1720741800000|2024-07-11 23:50:00|2132.3|2132|2133.4|2133.1|2133.8|2133.5|2131.9|2131.6|187
1720742100000|2024-07-11 23:55:00|2133.5|2133.2|2132.6|2132.3|2133.9|2133.6|2131.8|2131.5|186
1720742400000|2024-07-12 00:00:00|2132.2|2131.9|2131.6|2131.3|2133.2|2132.9|2131.6|2131.3|211
1720742700000|2024-07-12 00:05:00|2131.7|2131.4|2131.9|2131.6|2132.2|2131.9|2131.1|2130.8|159
1720743000000|2024-07-12 00:10:00|2132.1|2131.8|2133|2132.7|2133.2|2132.9|2132|2131.7|133
1720743300000|2024-07-12 00:15:00|2132.9|2132.6|2134.5|2134.2|2134.7|2134.4|2132.7|2132.4|178
1720743600000|2024-07-12 00:20:00|2134.4|2134.1|2134.7|2134.4|2134.8|2134.5|2134.2|2133.9|43
1720743900000|2024-07-12 00:25:00|2134.8|2134.5|2135|2134.7|2135.7|2135.4|2134|2133.7|245
1720744200000|2024-07-12 00:30:00|2135.1|2134.8|2135.5|2135.2|2135.9|2135.6|2135.1|2134.8|217
1720744500000|2024-07-12 00:35:00|2135.6|2135.3|2135.5|2135.2|2135.7|2135.4|2135.3|2135|159
1720744800000|2024-07-12 00:40:00|2135.6|2135.3|2136|2135.7|2136.2|2135.9|2135.4|2135.1|272
1720745100000|2024-07-12 00:45:00|2135.9|2135.6|2135.2|2134.9|2135.9|2135.6|2135.1|2134.8|162
1720745400000|2024-07-12 00:50:00|2135.1|2134.8|2133.7|2133.4|2135.4|2135.1|2133.5|2133.2|152
1720745700000|2024-07-12 00:55:00|2133.8|2133.5|2133.3|2133|2133.8|2133.5|2132.7|2132.4|195
1720746000000|2024-07-12 01:00:00|2133.2|2132.9|2134.4|2134.1|2134.6|2134.3|2132.7|2132.4|170
1720746300000|2024-07-12 01:05:00|2134.5|2134.2|2135|2134.7|2135.3|2135|2134.4|2134.1|156
1720746600000|2024-07-12 01:10:00|2134.9|2134.6|2135.3|2135|2135.4|2135.1|2134.4|2134.1|154
1720746900000|2024-07-12 01:15:00|2135.2|2134.9|2134.2|2133.9|2135.3|2135|2134.2|2133.9|165
1720747200000|2024-07-12 01:20:00|2134.3|2134|2134.8|2134.5|2135.1|2134.8|2134|2133.7|80
1720747500000|2024-07-12 01:25:00|2134.7|2134.4|2135|2134.7|2135.2|2134.9|2134.7|2134.4|133
1720747800000|2024-07-12 01:30:00|2134.9|2134.6|2134.2|2133.9|2135.1|2134.8|2134.2|2133.9|99
1720748100000|2024-07-12 01:35:00|2134.1|2133.8|2135|2134.7|2135.1|2134.8|2133.8|2133.5|156
1720748400000|2024-07-12 01:40:00|2134.9|2134.6|2135.5|2135.2|2135.8|2135.5|2134.7|2134.4|145
1720748700000|2024-07-12 01:45:00|2135.4|2135.1|2135.8|2135.5|2136.4|2136.1|2135.3|2135|86
1720749000000|2024-07-12 01:50:00|2135.7|2135.4|2135.6|2135.3|2136|2135.7|2135|2134.7|57
1720749300000|2024-07-12 01:55:00|2135.5|2135.2|2134.4|2134.1|2135.8|2135.5|2134.4|2134.1|49
1720749600000|2024-07-12 02:00:00|2134.5|2134.2|2133.1|2132.8|2134.8|2134.5|2133.1|2132.8|128
1720749900000|2024-07-12 02:05:00|2133.2|2132.9|2133.7|2133.4|2134.5|2134.2|2133|2132.7|96
1720750200000|2024-07-12 02:10:00|2133.9|2133.6|2133.1|2132.8|2134|2133.7|2133|2132.7|55
1720750500000|2024-07-12 02:15:00|2133|2132.7|2133.2|2132.9|2133.4|2133.1|2132.8|2132.5|59
1720750800000|2024-07-12 02:20:00|2133.3|2133|2134.3|2134|2134.4|2134.1|2133.3|2133|112
1720751100000|2024-07-12 02:25:00|2134.4|2134.1|2135.3|2135|2137.6|2137.3|2134.4|2134.1|412
1720751400000|2024-07-12 02:30:00|2135.4|2135.1|2135.3|2135|2136.4|2136.1|2135|2134.7|94
1720751700000|2024-07-12 02:35:00|2135.4|2135.1|2136.2|2135.9|2136.2|2135.9|2135.2|2134.9|67
1720752000000|2024-07-12 02:40:00|2136.1|2135.8|2136.8|2136.5|2136.9|2136.6|2136.1|2135.8|96
1720752300000|2024-07-12 02:45:00|2136.9|2136.6|2136.9|2136.6|2137.5|2137.2|2136.9|2136.6|85
1720752600000|2024-07-12 02:50:00|2136.8|2136.5|2136.9|2136.6|2137.3|2137|2136.7|2136.4|114
1720752900000|2024-07-12 02:55:00|2137.1|2136.8|2137.4|2137.1|2137.9|2137.6|2137.1|2136.8|155
1720753200000|2024-07-12 03:00:00|2137.3|2137|2138.5|2138.2|2139.6|2139.3|2137.3|2137|269
1720753500000|2024-07-12 03:05:00|2138.4|2138.1|2137.7|2137.4|2139.4|2139.1|2137.7|2137.4|217
1720753800000|2024-07-12 03:10:00|2137.6|2137.3|2137.2|2136.9|2138.3|2138|2137|2136.7|198
1720754100000|2024-07-12 03:15:00|2137.4|2137.1|2136.8|2136.5|2137.7|2137.4|2136.5|2136.2|166
1720754400000|2024-07-12 03:20:00|2136.7|2136.4|2136.6|2136.3|2136.9|2136.6|2136.5|2136.2|82
1720754700000|2024-07-12 03:25:00|2136.7|2136.4|2135.8|2135.5|2136.7|2136.4|2135.8|2135.5|81
1720755000000|2024-07-12 03:30:00|2135.7|2135.4|2136.5|2136.2|2136.6|2136.3|2135.7|2135.4|63
1720755300000|2024-07-12 03:35:00|2136.6|2136.3|2137.2|2136.9|2137.5|2137.2|2136.6|2136.3|50
1720755600000|2024-07-12 03:40:00|2137.1|2136.8|2137.1|2136.8|2137.6|2137.3|2137|2136.7|82
1720755900000|2024-07-12 03:45:00|2137.3|2137|2137.4|2137.1|2137.4|2137.1|2136.8|2136.5|64
1720756200000|2024-07-12 03:50:00|2137.5|2137.2|2137.6|2137.3|2137.8|2137.5|2136.9|2136.6|82
1720756500000|2024-07-12 03:55:00|2137.4|2137.1|2137.2|2136.9|2137.4|2137.1|2136.8|2136.5|67
1720756800000|2024-07-12 04:00:00|2137.3|2137|2137.1|2136.8|2137.7|2137.4|2136.9|2136.6|61
1720757100000|2024-07-12 04:05:00|2137.2|2136.9|2137.9|2137.6|2138.1|2137.8|2137.2|2136.9|75
1720757400000|2024-07-12 04:10:00|2138|2137.7|2138.9|2138.6|2138.9|2138.6|2138|2137.7|113
1720757700000|2024-07-12 04:15:00|2138.8|2138.5|2138.7|2138.4|2139.3|2139|2138.5|2138.2|200
1720758000000|2024-07-12 04:20:00|2138.6|2138.3|2139.4|2139.1|2139.4|2139.1|2138.5|2138.2|56
1720758300000|2024-07-12 04:25:00|2139.3|2139|2139.3|2139|2139.3|2139|2138.9|2138.6|35
1720758600000|2024-07-12 04:30:00|2139.2|2138.9|2138.4|2138.1|2139.3|2139|2137.9|2137.6|40
1720758900000|2024-07-12 04:35:00|2138.5|2138.2|2137.3|2137|2138.5|2138.2|2136.4|2136.1|441
1720759200000|2024-07-12 04:40:00|2137.2|2136.9|2137.1|2136.8|2137.5|2137.2|2136.6|2136.3|153
1720759500000|2024-07-12 04:45:00|2137.2|2136.9|2138.4|2138.1|2138.5|2138.2|2137.2|2136.9|53
1720759800000|2024-07-12 04:50:00|2138.3|2138|2137.8|2137.5|2138.5|2138.2|2137.6|2137.3|105
1720760100000|2024-07-12 04:55:00|2137.7|2137.4|2138|2137.7|2138.4|2138.1|2137.7|2137.4|79
1720760400000|2024-07-12 05:00:00|2137.9|2137.6|2138|2137.7|2138.2|2137.9|2136.7|2136.4|151
1720760700000|2024-07-12 05:05:00|2137.8|2137.5|2137|2136.7|2138.1|2137.8|2137|2136.7|73
1720761000000|2024-07-12 05:10:00|2137.1|2136.8|2136.5|2136.2|2137.6|2137.3|2136.1|2135.8|82
1720761300000|2024-07-12 05:15:00|2136.6|2136.3|2136.8|2136.5|2137|2136.7|2136.1|2135.8|107
1720761600000|2024-07-12 05:20:00|2136.7|2136.4|2138.1|2137.8|2138.1|2137.8|2136.6|2136.3|70
1720761900000|2024-07-12 05:25:00|2138.2|2137.9|2137.9|2137.6|2138.3|2138|2137.7|2137.4|77
1720762200000|2024-07-12 05:30:00|2138|2137.7|2138.6|2138.3|2138.9|2138.6|2137.6|2137.3|143
1720762500000|2024-07-12 05:35:00|2138.5|2138.2|2137.4|2137.1|2138.7|2138.4|2137.3|2137|118
1720762800000|2024-07-12 05:40:00|2137.3|2137|2139|2138.7|2139|2138.7|2137.3|2137|89
1720763100000|2024-07-12 05:45:00|2138.9|2138.6|2139.4|2139.1|2139.5|2139.2|2138.8|2138.5|78
1720763400000|2024-07-12 05:50:00|2139.7|2139.4|2140.1|2139.8|2140.7|2140.4|2139.6|2139.3|410
1720763700000|2024-07-12 05:55:00|2140.2|2139.9|2140.6|2140.3|2141|2140.7|2139.5|2139.2|133
1720764000000|2024-07-12 06:00:00|2140.8|2140.5|2142.1|2141.8|2143.4|2143.1|2140.8|2140.5|563
1720764300000|2024-07-12 06:05:00|2142.2|2141.9|2141.9|2141.6|2142.7|2142.4|2141.4|2141.1|199
1720764600000|2024-07-12 06:10:00|2142|2141.7|2142|2141.7|2143.1|2142.8|2141.9|2141.6|374
1720764900000|2024-07-12 06:15:00|2142.1|2141.8|2141.8|2141.5|2143.2|2142.9|2141.8|2141.5|219
1720765200000|2024-07-12 06:20:00|2141.7|2141.4|2141.2|2140.9|2142.3|2142|2141.2|2140.9|183
1720765500000|2024-07-12 06:25:00|2141.3|2141|2141.7|2141.4|2142.9|2142.6|2140.6|2140.3|268
1720765800000|2024-07-12 06:30:00|2141.8|2141.5|2142.2|2141.9|2142.2|2141.9|2141.1|2140.8|213
1720766100000|2024-07-12 06:35:00|2142.1|2141.8|2141.3|2141|2142.4|2142.1|2141.3|2141|132
1720766400000|2024-07-12 06:40:00|2141.4|2141.1|2141.6|2141.3|2141.9|2141.6|2140.9|2140.6|204
1720766700000|2024-07-12 06:45:00|2141.3|2141|2141.2|2140.9|2142|2141.7|2141|2140.7|264
1720767000000|2024-07-12 06:50:00|2141|2140.7|2140.8|2140.5|2141.6|2141.3|2140.5|2140.2|135
1720767300000|2024-07-12 06:55:00|2140.7|2140.4|2136.5|2136.2|2140.8|2140.5|2136.3|2136|465
1720767600000|2024-07-12 07:00:00|2136.9|2136.6|2137.2|2136.9|2139.3|2139|2136.6|2136.3|586
1720767900000|2024-07-12 07:05:00|2137.1|2136.8|2140.1|2139.8|2140.6|2140.3|2137.1|2136.8|480
1720768200000|2024-07-12 07:10:00|2140.3|2140|2138.1|2137.8|2140.7|2140.4|2138.1|2137.8|367
1720768500000|2024-07-12 07:15:00|2138|2137.7|2139.2|2138.9|2139.3|2139|2137.4|2137.1|603
1720768800000|2024-07-12 07:20:00|2139.3|2139|2142.3|2142|2142.3|2142|2139.1|2138.8|243
1720769100000|2024-07-12 07:25:00|2142.2|2141.9|2141.8|2141.5|2142.6|2142.3|2141.2|2140.9|229
1720769400000|2024-07-12 07:30:00|2141.7|2141.4|2141|2140.7|2141.8|2141.5|2140.7|2140.4|365
1720769700000|2024-07-12 07:35:00|2140.9|2140.6|2142.2|2141.9|2142.8|2142.5|2140.7|2140.4|351
1720770000000|2024-07-12 07:40:00|2141.8|2141.5|2141.4|2141.1|2142.7|2142.4|2141.4|2141.1|401
1720770300000|2024-07-12 07:45:00|2141.3|2141|2141.8|2141.5|2142.2|2141.9|2141|2140.7|193
1720770600000|2024-07-12 07:50:00|2141.9|2141.6|2141.4|2141.1|2142.7|2142.4|2141.2|2140.9|197
1720770900000|2024-07-12 07:55:00|2141.3|2141|2141.7|2141.4|2142.1|2141.8|2141.1|2140.8|146
1720771200000|2024-07-12 08:00:00|2141.5|2141.2|2141.6|2141.3|2142|2141.7|2141.3|2141|282
1720771500000|2024-07-12 08:05:00|2141.5|2141.2|2142.7|2142.4|2143.2|2142.9|2141.5|2141.2|305
1720771800000|2024-07-12 08:10:00|2142.6|2142.3|2142|2141.7|2142.7|2142.4|2141.3|2141|278
1720772100000|2024-07-12 08:15:00|2141.9|2141.6|2141.9|2141.6|2142.3|2142|2141.6|2141.3|232
1720772400000|2024-07-12 08:20:00|2141.8|2141.5|2141.8|2141.5|2141.9|2141.6|2140|2139.7|418
1720772700000|2024-07-12 08:25:00|2141.7|2141.4|2140.8|2140.5|2142.7|2142.4|2140.2|2139.9|446
1720773000000|2024-07-12 08:30:00|2140.7|2140.4|2140.7|2140.4|2141.6|2141.3|2140.6|2140.3|221
1720773300000|2024-07-12 08:35:00|2140.8|2140.5|2142.1|2141.8|2142.1|2141.8|2140.7|2140.4|189
1720773600000|2024-07-12 08:40:00|2141.9|2141.6|2139.9|2139.6|2142.2|2141.9|2139.4|2139.1|269
1720773900000|2024-07-12 08:45:00|2140|2139.7|2140.8|2140.5|2140.9|2140.6|2139.9|2139.6|154
1720774200000|2024-07-12 08:50:00|2140.7|2140.4|2139.5|2139.2|2141.5|2141.2|2139.2|2138.9|263
1720774500000|2024-07-12 08:55:00|2139.6|2139.3|2138.9|2138.6|2139.7|2139.4|2138.6|2138.3|333
1720774800000|2024-07-12 09:00:00|2138.7|2138.4|2138.8|2138.5|2138.8|2138.5|2137.5|2137.2|312
1720775100000|2024-07-12 09:05:00|2138.6|2138.3|2140.1|2139.8|2140.7|2140.4|2138|2137.7|358
1720775400000|2024-07-12 09:10:00|2139.9|2139.6|2139.8|2139.5|2141|2140.7|2139.8|2139.5|186
1720775700000|2024-07-12 09:15:00|2139.7|2139.4|2140.7|2140.4|2141|2140.7|2139.5|2139.2|223
1720776000000|2024-07-12 09:20:00|2140.8|2140.5|2140.7|2140.4|2140.9|2140.6|2140.4|2140.1|207
1720776300000|2024-07-12 09:25:00|2140.6|2140.3|2142|2141.7|2142.5|2142.2|2140.5|2140.2|411
1720776600000|2024-07-12 09:30:00|2142.1|2141.8|2142.4|2142.1|2143.5|2143.2|2141.9|2141.6|305
1720776900000|2024-07-12 09:35:00|2142.3|2142|2140.7|2140.4|2142.3|2142|2140.4|2140.1|308
1720777200000|2024-07-12 09:40:00|2140.8|2140.5|2141.5|2141.2|2141.8|2141.5|2140.7|2140.4|195
1720777500000|2024-07-12 09:45:00|2141.6|2141.3|2141.1|2140.8|2141.8|2141.5|2141.1|2140.8|197
1720777800000|2024-07-12 09:50:00|2141|2140.7|2140.6|2140.3|2141.1|2140.8|2140.2|2139.9|172
1720778100000|2024-07-12 09:55:00|2140.7|2140.4|2140.7|2140.4|2141.1|2140.8|2140.6|2140.3|92
1720778400000|2024-07-12 10:00:00|2140.6|2140.3|2140.8|2140.5|2141.2|2140.9|2140.4|2140.1|123
1720778700000|2024-07-12 10:05:00|2140.7|2140.4|2141|2140.7|2141.3|2141|2140.7|2140.4|74
1720779000000|2024-07-12 10:10:00|2140.9|2140.6|2140.7|2140.4|2141.1|2140.8|2140.6|2140.3|73
1720779300000|2024-07-12 10:15:00|2140.8|2140.5|2142|2141.7|2142|2141.7|2140.7|2140.4|176
1720779600000|2024-07-12 10:20:00|2142.1|2141.8|2142.4|2142.1|2142.8|2142.5|2142|2141.7|110
1720779900000|2024-07-12 10:25:00|2142.5|2142.2|2141.5|2141.2|2142.9|2142.6|2141.5|2141.2|159
1720780200000|2024-07-12 10:30:00|2141.6|2141.3|2141.6|2141.3|2142.1|2141.8|2141.4|2141.1|95
1720780500000|2024-07-12 10:35:00|2141.5|2141.2|2142.2|2141.9|2142.2|2141.9|2141.3|2141|65
1720780800000|2024-07-12 10:40:00|2142.1|2141.8|2143.4|2143.1|2143.4|2143.1|2141.9|2141.6|183
1720781100000|2024-07-12 10:45:00|2143.3|2143|2140.9|2140.6|2143.5|2143.2|2140.8|2140.5|385
1720781400000|2024-07-12 10:50:00|2141.1|2140.8|2142.8|2142.5|2142.8|2142.5|2141.1|2140.8|322
1720781700000|2024-07-12 10:55:00|2142.7|2142.4|2143.1|2142.8|2143.2|2142.9|2142.3|2142|140
1720782000000|2024-07-12 11:00:00|2143.2|2142.9|2142.5|2142.2|2143.3|2143|2142.4|2142.1|193
1720782300000|2024-07-12 11:05:00|2142.4|2142.1|2142.7|2142.4|2144|2143.7|2142.4|2142.1|390
1720782600000|2024-07-12 11:10:00|2142.8|2142.5|2142.8|2142.5|2143.6|2143.3|2142.8|2142.5|216
1720782900000|2024-07-12 11:15:00|2142.3|2142|2143.5|2143.2|2143.7|2143.4|2142.3|2142|1379
1720783200000|2024-07-12 11:20:00|2143.6|2143.3|2144.2|2143.9|2144.5|2144.2|2143.5|2143.2|803
1720783500000|2024-07-12 11:25:00|2144.1|2143.8|2144.1|2143.8|2144.6|2144.3|2143.7|2143.4|441
1720783800000|2024-07-12 11:30:00|2144|2143.7|2143.9|2143.6|2144.9|2144.6|2143.9|2143.6|524
1720784100000|2024-07-12 11:35:00|2143.7|2143.4|2144.6|2144.3|2144.7|2144.4|2143.1|2142.8|680
1720784400000|2024-07-12 11:40:00|2144.7|2144.4|2145.2|2144.9|2145.5|2145.2|2144.6|2144.3|770
1720784700000|2024-07-12 11:45:00|2145.1|2144.8|2145.1|2144.8|2145.8|2145.5|2144.7|2144.4|701
1720785000000|2024-07-12 11:50:00|2145.3|2145|2146.4|2146.1|2146.6|2146.3|2145|2144.7|833
1720785300000|2024-07-12 11:55:00|2146.3|2146|2148.2|2147.9|2148.5|2148.2|2146.2|2145.9|696
1720785600000|2024-07-12 12:00:00|2148.3|2148|2150|2149.7|2150.6|2150.3|2148|2147.7|1514
1720785900000|2024-07-12 12:05:00|2149.7|2149.4|2153.9|2153.6|2154.3|2154|2149.7|2149.4|1386
1720786200000|2024-07-12 12:10:00|2153.5|2153.2|2151.8|2151.5|2154.6|2154.3|2151.3|2151|1260
1720786500000|2024-07-12 12:15:00|2151.7|2151.4|2148.4|2148.1|2151.7|2151.4|2146.6|2146.3|1491
1720786800000|2024-07-12 12:20:00|2148.2|2147.9|2151.1|2150.8|2151.3|2151|2146.7|2146.4|1163
1720787100000|2024-07-12 12:25:00|2150.9|2150.6|2147.9|2147.6|2151.2|2150.9|2147.7|2147.4|1183
1720787400000|2024-07-12 12:30:00|2148|2147.7|2142.2|2141.9|2148|2147.7|2129.9|2129.6|7505
1720787700000|2024-07-12 12:35:00|2141.9|2141.6|2141|2140.7|2148.1|2147.8|2140.4|2140.1|3230
1720788000000|2024-07-12 12:40:00|2140.9|2140.6|2146.7|2146.4|2148.8|2148.5|2140.1|2139.8|2981
1720788300000|2024-07-12 12:45:00|2146.5|2146.2|2152.3|2152|2153.2|2152.9|2146.1|2145.8|2221
1720788600000|2024-07-12 12:50:00|2152.4|2152.1|2154.1|2153.8|2155.7|2155.4|2151.9|2151.6|2296
1720788900000|2024-07-12 12:55:00|2154|2153.7|2151.9|2151.6|2154|2153.7|2149.9|2149.6|1512
1720789200000|2024-07-12 13:00:00|2152.1|2151.8|2147|2146.7|2152.7|2152.4|2146.7|2146.4|1463
1720789500000|2024-07-12 13:05:00|2146.9|2146.6|2146.8|2146.5|2148.8|2148.5|2146.8|2146.5|1162
1720789800000|2024-07-12 13:10:00|2146.6|2146.3|2148.8|2148.5|2150.3|2150|2145|2144.7|1179
1720790100000|2024-07-12 13:15:00|2148.9|2148.6|2147.2|2146.9|2149.3|2149|2146.1|2145.8|977
1720790400000|2024-07-12 13:20:00|2147.3|2147|2150.7|2150.4|2150.7|2150.4|2146.6|2146.3|981
1720790700000|2024-07-12 13:25:00|2150.4|2150.1|2145.1|2144.8|2151.4|2151.1|2145|2144.7|2201
1720791000000|2024-07-12 13:30:00|2146|2145.7|2145.4|2145.1|2149.4|2149.1|2142.8|2142.5|10352
1720791300000|2024-07-12 13:35:00|2145.9|2145.6|2150.1|2149.8|2151.6|2151.3|2143.3|2143|8474
1720791600000|2024-07-12 13:40:00|2150|2149.7|2149.4|2149.1|2151.6|2151.3|2147.2|2146.9|5142
1720791900000|2024-07-12 13:45:00|2148.7|2148.4|2151.4|2151.1|2153.2|2152.9|2148.3|2148|5119
1720792200000|2024-07-12 13:50:00|2151|2150.7|2147.2|2146.9|2151.2|2150.9|2144.2|2143.9|4696
1720792500000|2024-07-12 13:55:00|2147.1|2146.8|2149.9|2149.6|2150.8|2150.5|2145.9|2145.6|3594
1720792800000|2024-07-12 14:00:00|2150.7|2150.4|2157.2|2156.9|2157.3|2157|2150.2|2149.9|6332
1720793100000|2024-07-12 14:05:00|2157.3|2157|2155.3|2155|2159.8|2159.5|2155.3|2155|4784
1720793400000|2024-07-12 14:10:00|2155.4|2155.1|2161.9|2161.6|2162|2161.7|2155.3|2155|3190
1720793700000|2024-07-12 14:15:00|2161.8|2161.5|2164.4|2164.1|2164.7|2164.4|2161.4|2161.1|4125
1720794000000|2024-07-12 14:20:00|2164.5|2164.2|2164.3|2164|2164.7|2164.4|2162.2|2161.9|3852
1720794300000|2024-07-12 14:25:00|2164.2|2163.9|2164.8|2164.5|2166.2|2165.9|2162.6|2162.3|3126
1720794600000|2024-07-12 14:30:00|2164.6|2164.3|2163.1|2162.8|2166.1|2165.8|2163.1|2162.8|3366
1720794900000|2024-07-12 14:35:00|2163.2|2162.9|2163.1|2162.8|2165.7|2165.4|2162.6|2162.3|4801
1720795200000|2024-07-12 14:40:00|2162.9|2162.6|2160.5|2160.2|2163.1|2162.8|2155.6|2155.3|7504
1720795500000|2024-07-12 14:45:00|2160.4|2160.1|2156.8|2156.5|2160.6|2160.3|2155.7|2155.4|3970
1720795800000|2024-07-12 14:50:00|2156.7|2156.4|2156.7|2156.4|2157.7|2157.4|2154.7|2154.4|2192
1720796100000|2024-07-12 14:55:00|2156.8|2156.5|2159.1|2158.8|2159.1|2158.8|2156.4|2156.1|2185
1720796400000|2024-07-12 15:00:00|2159.2|2158.9|2159.6|2159.3|2160.4|2160.1|2156.9|2156.6|2569
1720796700000|2024-07-12 15:05:00|2159.7|2159.4|2156.7|2156.4|2160.4|2160.1|2156.6|2156.3|1496
1720797000000|2024-07-12 15:10:00|2156.8|2156.5|2155.5|2155.2|2157.8|2157.5|2155.2|2154.9|1995
1720797300000|2024-07-12 15:15:00|2155.4|2155.1|2156.2|2155.9|2156.8|2156.5|2155.3|2155|1826
1720797600000|2024-07-12 15:20:00|2156.1|2155.8|2154.4|2154.1|2156.7|2156.4|2153|2152.7|2017
1720797900000|2024-07-12 15:25:00|2154.3|2154|2156.6|2156.3|2157|2156.7|2154.1|2153.8|1582
1720798200000|2024-07-12 15:30:00|2156.7|2156.4|2153|2152.7|2156.8|2156.5|2152.8|2152.5|1757
1720798500000|2024-07-12 15:35:00|2153.1|2152.8|2154.1|2153.8|2154.2|2153.9|2151.8|2151.5|1929
1720798800000|2024-07-12 15:40:00|2154|2153.7|2154.3|2154|2154.7|2154.4|2153|2152.7|1320
1720799100000|2024-07-12 15:45:00|2154.2|2153.9|2153.8|2153.5|2154.5|2154.2|2151.9|2151.6|1610
1720799400000|2024-07-12 15:50:00|2153.9|2153.6|2151.7|2151.4|2154|2153.7|2151.6|2151.3|1682
1720799700000|2024-07-12 15:55:00|2151.8|2151.5|2149.6|2149.3|2152.9|2152.6|2149.4|2149.1|1880
1720800000000|2024-07-12 16:00:00|2149.5|2149.2|2150.1|2149.8|2150.4|2150.1|2148.1|2147.8|2352
1720800300000|2024-07-12 16:05:00|2150.2|2149.9|2147.4|2147.1|2150.2|2149.9|2146.8|2146.5|1535
1720800600000|2024-07-12 16:10:00|2147.3|2147|2147.9|2147.6|2148.5|2148.2|2145.9|2145.6|2375
1720800900000|2024-07-12 16:15:00|2147.8|2147.5|2149.9|2149.6|2151.3|2151|2147.7|2147.4|1660
1720801200000|2024-07-12 16:20:00|2149.8|2149.5|2148.5|2148.2|2150.6|2150.3|2148.3|2148|1039
1720801500000|2024-07-12 16:25:00|2148.6|2148.3|2147.3|2147|2148.8|2148.5|2147|2146.7|1121
1720801800000|2024-07-12 16:30:00|2147.2|2146.9|2145.9|2145.6|2147.4|2147.1|2145.1|2144.8|1414
1720802100000|2024-07-12 16:35:00|2146.1|2145.8|2145.8|2145.5|2146.5|2146.2|2145.1|2144.8|1021
1720802400000|2024-07-12 16:40:00|2145.9|2145.6|2146.1|2145.8|2147.1|2146.8|2145.4|2145.1|919
1720802700000|2024-07-12 16:45:00|2146|2145.7|2146.2|2145.9|2146.8|2146.5|2145.6|2145.3|1218
1720803000000|2024-07-12 16:50:00|2146.3|2146|2148.6|2148.3|2148.7|2148.4|2145.6|2145.3|1308
1720803300000|2024-07-12 16:55:00|2148.7|2148.4|2150|2149.7|2150.4|2150.1|2148.6|2148.3|1220
1720803600000|2024-07-12 17:00:00|2149.9|2149.6|2147.8|2147.5|2150.1|2149.8|2147.6|2147.3|1291
1720803900000|2024-07-12 17:05:00|2147.9|2147.6|2149.1|2148.8|2149.3|2149|2147.1|2146.8|1096
1720804200000|2024-07-12 17:10:00|2149.2|2148.9|2150.7|2150.4|2151.2|2150.9|2149.1|2148.8|1437
1720804500000|2024-07-12 17:15:00|2150.8|2150.5|2151.3|2151|2151.6|2151.3|2149.9|2149.6|1096
1720804800000|2024-07-12 17:20:00|2151.2|2150.9|2151.8|2151.5|2152.1|2151.8|2151.1|2150.8|945
1720805100000|2024-07-12 17:25:00|2151.7|2151.4|2153|2152.7|2153|2152.7|2150.5|2150.2|896
1720805400000|2024-07-12 17:30:00|2152.9|2152.6|2153.8|2153.5|2154.1|2153.8|2152|2151.7|1351
1720805700000|2024-07-12 17:35:00|2153.7|2153.4|2153.7|2153.4|2154.7|2154.4|2153.4|2153.1|926
1720806000000|2024-07-12 17:40:00|2153.8|2153.5|2154.2|2153.9|2154.4|2154.1|2152.9|2152.6|1487
1720806300000|2024-07-12 17:45:00|2154.3|2154|2153.8|2153.5|2154.5|2154.2|2153.6|2153.3|1277
1720806600000|2024-07-12 17:50:00|2153.7|2153.4|2152.4|2152.1|2153.7|2153.4|2151.5|2151.2|2189
1720806900000|2024-07-12 17:55:00|2152.3|2152|2151.2|2150.9|2153.2|2152.9|2150.6|2150.3|1308
1720807200000|2024-07-12 18:00:00|2151.1|2150.8|2151.6|2151.3|2151.6|2151.3|2149.5|2149.2|1414
1720807500000|2024-07-12 18:05:00|2151.5|2151.2|2152.5|2152.2|2152.5|2152.2|2150.6|2150.3|1335
1720807800000|2024-07-12 18:10:00|2152.6|2152.3|2152.1|2151.8|2153.3|2153|2152|2151.7|1345
1720808100000|2024-07-12 18:15:00|2152.2|2151.9|2152.3|2152|2153.8|2153.5|2151.4|2151.1|1345
1720808400000|2024-07-12 18:20:00|2152.2|2151.9|2150.7|2150.4|2152.7|2152.4|2150.5|2150.2|1143
1720808700000|2024-07-12 18:25:00|2150.8|2150.5|2152.4|2152.1|2152.6|2152.3|2150.2|2149.9|873
1720809000000|2024-07-12 18:30:00|2152.5|2152.2|2151|2150.7|2152.5|2152.2|2150.1|2149.8|779
1720809300000|2024-07-12 18:35:00|2151.1|2150.8|2153.3|2153|2153.3|2153|2150.9|2150.6|773
1720809600000|2024-07-12 18:40:00|2153.4|2153.1|2153|2152.7|2153.6|2153.3|2152.1|2151.8|892
1720809900000|2024-07-12 18:45:00|2152.9|2152.6|2153.7|2153.4|2153.9|2153.6|2152.6|2152.3|829
1720810200000|2024-07-12 18:50:00|2153.6|2153.3|2153.2|2152.9|2153.6|2153.3|2151.9|2151.6|1088
1720810500000|2024-07-12 18:55:00|2153.1|2152.8|2154.1|2153.8|2154.4|2154.1|2153.1|2152.8|1222
1720810800000|2024-07-12 19:00:00|2154|2153.7|2154.8|2154.5|2154.8|2154.5|2153.5|2153.2|1449
1720811100000|2024-07-12 19:05:00|2154.9|2154.6|2153|2152.7|2155.1|2154.8|2152.8|2152.5|1183
1720811400000|2024-07-12 19:10:00|2152.9|2152.6|2154|2153.7|2154.1|2153.8|2151.7|2151.4|1479
1720811700000|2024-07-12 19:15:00|2154.1|2153.8|2154.4|2154.1|2154.9|2154.6|2153.8|2153.5|2405
1720812000000|2024-07-12 19:20:00|2154.3|2154|2154.2|2153.9|2155.4|2155.1|2153.8|2153.5|1109
1720812300000|2024-07-12 19:25:00|2154.3|2154|2153.5|2153.2|2154.4|2154.1|2152.8|2152.5|1353
1720812600000|2024-07-12 19:30:00|2153.4|2153.1|2154|2153.7|2154.4|2154.1|2150.5|2150.2|2698
1720812900000|2024-07-12 19:35:00|2153.9|2153.6|2151.6|2151.3|2153.9|2153.6|2151.2|2150.9|1965
1720813200000|2024-07-12 19:40:00|2151.7|2151.4|2151.1|2150.8|2152.4|2152.1|2150|2149.7|3359
1720813500000|2024-07-12 19:45:00|2151.3|2151|2151.5|2151.2|2153.6|2153.3|2151.2|2150.9|3216
1720813800000|2024-07-12 19:50:00|2151.2|2150.9|2151|2150.7|2151.5|2151.2|2149.8|2149.5|6879
1720814100000|2024-07-12 19:55:00|2150.7|2150.4|2147.8|2147.5|2150.8|2150.5|2146.2|2145.9|14781
1720814400000|2024-07-12 20:00:00|2147.9|2147.6|2147.3|2147|2149.6|2149.3|2146.8|2146.5|5727
1720814700000|2024-07-12 20:05:00|2147.4|2147.1|2147.2|2146.9|2148|2147.7|2147|2146.7|945
1720815000000|2024-07-12 20:10:00|2147|2146.7|2147.6|2147.3|2148.1|2147.8|2146.8|2146.5|639
1720815300000|2024-07-12 20:15:00|2147.7|2147.4|2147.3|2147|2147.7|2147.4|2146.9|2146.6|384
1720815600000|2024-07-12 20:20:00|2147.4|2147.1|2146.9|2146.6|2147.8|2147.5|2146.8|2146.5|218
1720815900000|2024-07-12 20:25:00|2146.8|2146.5|2147|2146.7|2147.4|2147.1|2146.8|2146.5|151
1720816200000|2024-07-12 20:30:00|2147.1|2146.8|2147|2146.7|2147.2|2146.9|2146.9|2146.6|309
1720816500000|2024-07-12 20:35:00|2147.1|2146.8|2146.7|2146.4|2147.2|2146.9|2146.6|2146.3|244
1720816800000|2024-07-12 20:40:00|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|153
1720817100000|2024-07-12 20:45:00|2146.9|2146.6|2146.3|2146|2146.9|2146.6|2146.3|2146|268
1720817400000|2024-07-12 20:50:00|2146.4|2146.1|2146.7|2146.4|2146.8|2146.5|2146.3|2146|560
1720817700000|2024-07-12 20:55:00|2146.8|2146.5|2147.5|2146.7|2147.5|2147.1|2146.5|2146.2|338
1720994400000|2024-07-14 22:00:00|2153|2152.7|2156.2|2155.9|2156.7|2156.4|2150.9|2150.6|1357
1720994700000|2024-07-14 22:05:00|2156.1|2155.8|2152.8|2152.5|2157.5|2157.2|2152.7|2152.4|787
1720995000000|2024-07-14 22:10:00|2152.7|2152.4|2153.3|2153|2154.9|2154.6|2152.5|2152.2|414
1720995300000|2024-07-14 22:15:00|2153.4|2153.1|2152.4|2152.1|2153.7|2153.4|2151|2150.7|245
1720995600000|2024-07-14 22:20:00|2152.3|2152|2153.6|2153.3|2153.8|2153.5|2151.6|2151.3|181
1720995900000|2024-07-14 22:25:00|2153.7|2153.4|2152.8|2152.5|2153.7|2153.4|2152.6|2152.3|71
1720996200000|2024-07-14 22:30:00|2152.6|2152.3|2153.2|2152.9|2153.8|2153.5|2152.5|2152.2|71
1720996500000|2024-07-14 22:35:00|2153.1|2152.8|2152.4|2152.1|2153.4|2153.1|2152.2|2151.9|66
1720996800000|2024-07-14 22:40:00|2152.3|2152|2153.6|2153.3|2154.7|2154.4|2151.4|2151.1|368
1720997100000|2024-07-14 22:45:00|2153.4|2153.1|2153.7|2153.4|2153.7|2153.4|2153.1|2152.8|12
1720997400000|2024-07-14 22:50:00|2153.7|2153.4|2153.9|2153.6|2154.1|2153.8|2153.4|2153.1|54
1720997700000|2024-07-14 22:55:00|2153.8|2153.5|2155|2154.7|2155.3|2155|2153.6|2153.3|115
1720998000000|2024-07-14 23:00:00|2155.2|2154.9|2155.7|2155.4|2156.3|2156|2154.7|2154.4|95
1720998300000|2024-07-14 23:05:00|2155.8|2155.5|2156|2155.7|2156.4|2156.1|2154.7|2154.4|221
1720998600000|2024-07-14 23:10:00|2155.9|2155.6|2155.3|2155|2155.9|2155.6|2155.1|2154.8|79
1720998900000|2024-07-14 23:15:00|2155.2|2154.9|2156.8|2156.5|2156.8|2156.5|2155.2|2154.9|41
1720999200000|2024-07-14 23:20:00|2156.9|2156.6|2158.2|2157.9|2158.6|2158.3|2156.6|2156.3|234
1720999500000|2024-07-14 23:25:00|2158.3|2158|2157.9|2157.6|2158.3|2158|2157.4|2157.1|116
1720999800000|2024-07-14 23:30:00|2158|2157.7|2157.5|2157.2|2158.5|2158.2|2157.5|2157.2|203
1721000100000|2024-07-14 23:35:00|2157.3|2157|2157|2156.7|2158.2|2157.9|2156.1|2155.8|370
1721000400000|2024-07-14 23:40:00|2156.9|2156.6|2156.7|2156.4|2157.5|2157.2|2155.7|2155.4|74
1721000700000|2024-07-14 23:45:00|2156.8|2156.5|2157.6|2157.3|2157.6|2157.3|2156.8|2156.5|52
1721001000000|2024-07-14 23:50:00|2157.4|2157.1|2157.7|2157.4|2157.8|2157.5|2157|2156.7|75
1721001300000|2024-07-14 23:55:00|2157.6|2157.3|2158.4|2158.1|2158.5|2158.2|2157.6|2157.3|59
1721001600000|2024-07-15 00:00:00|2158.3|2158|2157|2156.7|2158.6|2158.3|2156.8|2156.5|99
1721001900000|2024-07-15 00:05:00|2156.9|2156.6|2156.9|2156.6|2157.1|2156.8|2156.3|2156|98
1721002200000|2024-07-15 00:10:00|2156.8|2156.5|2156.2|2155.9|2157|2156.7|2156.2|2155.9|51
1721002500000|2024-07-15 00:15:00|2156.1|2155.8|2155.9|2155.6|2156.6|2156.3|2155.5|2155.2|144
1721002800000|2024-07-15 00:20:00|2156|2155.7|2155.6|2155.3|2156.1|2155.8|2155.4|2155.1|48
1721003100000|2024-07-15 00:25:00|2155.5|2155.2|2155.2|2154.9|2156.3|2156|2155|2154.7|163
1721003400000|2024-07-15 00:30:00|2155.1|2154.8|2155.5|2155.2|2155.9|2155.6|2155|2154.7|119
1721003700000|2024-07-15 00:35:00|2155.6|2155.3|2156.9|2156.6|2157.2|2156.9|2155.6|2155.3|90
1721004000000|2024-07-15 00:40:00|2156.8|2156.5|2156.6|2156.3|2157.2|2156.9|2156.6|2156.3|49
1721004300000|2024-07-15 00:45:00|2156.7|2156.4|2157|2156.7|2157.3|2157|2156.7|2156.4|45
1721004600000|2024-07-15 00:50:00|2157.1|2156.8|2156.6|2156.3|2157.1|2156.8|2156.5|2156.2|19
1721004900000|2024-07-15 00:55:00|2156.7|2156.4|2156.5|2156.2|2156.8|2156.5|2156.4|2156.1|15
1721005200000|2024-07-15 01:00:00|2156.6|2156.3|2156.6|2156.3|2156.7|2156.4|2155.9|2155.6|65
1721005500000|2024-07-15 01:05:00|2156.7|2156.4|2156.5|2156.2|2157|2156.7|2156.5|2156.2|30
1721005800000|2024-07-15 01:10:00|2156.4|2156.1|2157.4|2157.1|2157.6|2157.3|2156.3|2156|68
1721006100000|2024-07-15 01:15:00|2157.3|2157|2158|2157.7|2158.2|2157.9|2157.3|2157|141
1721006400000|2024-07-15 01:20:00|2158.1|2157.8|2158|2157.7|2158.7|2158.4|2158|2157.7|200
1721006700000|2024-07-15 01:25:00|2157.9|2157.6|2158.3|2158|2158.4|2158.1|2157.7|2157.4|132
1721007000000|2024-07-15 01:30:00|2158.2|2157.9|2157.8|2157.5|2158.7|2158.4|2157.5|2157.2|72
1721007300000|2024-07-15 01:35:00|2157.9|2157.6|2158.1|2157.8|2158.3|2158|2157.6|2157.3|42
1721007600000|2024-07-15 01:40:00|2158.2|2157.9|2158.6|2158.3|2158.7|2158.4|2158|2157.7|52
1721007900000|2024-07-15 01:45:00|2158.7|2158.4|2160.5|2160.2|2160.5|2160.2|2158.7|2158.4|317
1721008200000|2024-07-15 01:50:00|2160.4|2160.1|2159.7|2159.4|2160.6|2160.3|2159.4|2159.1|128
1721008500000|2024-07-15 01:55:00|2159.8|2159.5|2160.4|2160.1|2160.5|2160.2|2159.6|2159.3|69
1721008800000|2024-07-15 02:00:00|2160.3|2160|2160.5|2160.2|2161.4|2161.1|2160|2159.7|263
1721009100000|2024-07-15 02:05:00|2160.4|2160.1|2161.4|2161.1|2161.8|2161.5|2160.2|2159.9|175
1721009400000|2024-07-15 02:10:00|2161.1|2160.8|2161|2160.7|2161.2|2160.9|2161|2160.7|56
1721009700000|2024-07-15 02:15:00|2160.5|2160.2|2160.2|2159.9|2160.6|2160.3|2159.7|2159.4|86
1721010000000|2024-07-15 02:20:00|2160.1|2159.8|2160.2|2159.9|2160.4|2160.1|2160.1|2159.8|24
1721010300000|2024-07-15 02:25:00|2160.3|2160|2161|2160.7|2161|2160.7|2160.2|2159.9|55
1721010600000|2024-07-15 02:30:00|2161.1|2160.8|2161.4|2161.1|2161.5|2161.2|2160.8|2160.5|83
1721010900000|2024-07-15 02:35:00|2161.3|2161|2161.4|2161.1|2161.5|2161.2|2161.2|2160.9|46
1721011200000|2024-07-15 02:40:00|2161.3|2161|2161.9|2161.6|2161.9|2161.6|2160.9|2160.6|141
1721011500000|2024-07-15 02:45:00|2162|2161.7|2161.7|2161.4|2162|2161.7|2161.3|2161|138
1721011800000|2024-07-15 02:50:00|2161.6|2161.3|2162.1|2161.8|2162.1|2161.8|2161.5|2161.2|95
1721012100000|2024-07-15 02:55:00|2162|2161.7|2162.1|2161.8|2162.1|2161.8|2161.6|2161.3|104
1721012400000|2024-07-15 03:00:00|2162|2161.7|2163.4|2163.1|2163.4|2163.1|2161.7|2161.4|259
1721012700000|2024-07-15 03:05:00|2163.9|2163.6|2164.7|2164.4|2165.1|2164.8|2163.9|2163.6|565
1721013000000|2024-07-15 03:10:00|2164.8|2164.5|2163.9|2163.6|2164.9|2164.6|2163.9|2163.6|43
1721013300000|2024-07-15 03:15:00|2164|2163.7|2163.6|2163.3|2164|2163.7|2163.2|2162.9|60
1721013600000|2024-07-15 03:20:00|2163.7|2163.4|2163.2|2162.9|2163.8|2163.5|2163.2|2162.9|62
1721013900000|2024-07-15 03:25:00|2163.3|2163|2163.5|2163.2|2163.5|2163.2|2163.3|2163|30
1721014200000|2024-07-15 03:30:00|2163.6|2163.3|2163.5|2163.2|2164.7|2164.4|2163.3|2163|121
1721014500000|2024-07-15 03:35:00|2163.6|2163.3|2164|2163.7|2164|2163.7|2163.4|2163.1|50
1721014800000|2024-07-15 03:40:00|2163.9|2163.6|2163.4|2163.1|2163.9|2163.6|2163.1|2162.8|50
1721015100000|2024-07-15 03:45:00|2163.3|2163|2163.4|2163.1|2163.5|2163.2|2163.1|2162.8|21
1721015400000|2024-07-15 03:50:00|2163.3|2163|2163.6|2163.3|2163.8|2163.5|2163.3|2163|35
1721015700000|2024-07-15 03:55:00|2163.4|2163.1|2163.4|2163.1|2163.5|2163.2|2163.2|2162.9|24
1721016000000|2024-07-15 04:00:00|2163.3|2163|2163.4|2163.1|2163.8|2163.5|2163.3|2163|25
1721016300000|2024-07-15 04:05:00|2163.3|2163|2163.8|2163.5|2163.9|2163.6|2163.3|2163|18
1721016600000|2024-07-15 04:10:00|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.4|2163.1|27
1721016900000|2024-07-15 04:15:00|2163.7|2163.4|2163.4|2163.1|2163.8|2163.5|2163.2|2162.9|57
1721017200000|2024-07-15 04:20:00|2163.6|2163.3|2163.7|2163.4|2163.8|2163.5|2163.5|2163.2|24
1721017500000|2024-07-15 04:25:00|2163.6|2163.3|2163.8|2163.5|2163.8|2163.5|2163.2|2162.9|59
1721017800000|2024-07-15 04:30:00|2163.9|2163.6|2163.5|2163.2|2163.9|2163.6|2162.9|2162.6|110
1721018100000|2024-07-15 04:35:00|2163.6|2163.3|2162.6|2162.3|2163.7|2163.4|2162.6|2162.3|62
1721018400000|2024-07-15 04:40:00|2162.7|2162.4|2162.9|2162.6|2163|2162.7|2162.6|2162.3|64
1721018700000|2024-07-15 04:45:00|2163|2162.7|2162.6|2162.3|2163|2162.7|2162.5|2162.2|33
1721019000000|2024-07-15 04:50:00|2162.7|2162.4|2163.1|2162.8|2163.1|2162.8|2162.6|2162.3|24
1721019300000|2024-07-15 04:55:00|2163.2|2162.9|2162.3|2162|2163.3|2163|2162.1|2161.8|70
1721019600000|2024-07-15 05:00:00|2162.4|2162.1|2162.4|2162.1|2162.9|2162.6|2162.3|2162|86
1721019900000|2024-07-15 05:05:00|2162.5|2162.2|2162.5|2162.2|2162.7|2162.4|2162.2|2161.9|27
1721020200000|2024-07-15 05:10:00|2162.6|2162.3|2162.2|2161.9|2162.8|2162.5|2162.2|2161.9|53
1721020500000|2024-07-15 05:15:00|2161.9|2161.6|2161|2160.7|2161.9|2161.6|2160.9|2160.6|114
1721020800000|2024-07-15 05:20:00|2161.1|2160.8|2162.2|2161.9|2162.4|2162.1|2161.1|2160.8|72
1721021100000|2024-07-15 05:25:00|2162.1|2161.8|2162.7|2162.4|2162.8|2162.5|2162.1|2161.8|42
1721021400000|2024-07-15 05:30:00|2162.8|2162.5|2162.2|2161.9|2163|2162.7|2162.2|2161.9|86
1721021700000|2024-07-15 05:35:00|2162.3|2162|2162.2|2161.9|2162.3|2162|2162|2161.7|17
1721022000000|2024-07-15 05:40:00|2162.3|2162|2162.5|2162.2|2162.6|2162.3|2162.1|2161.8|79
1721022300000|2024-07-15 05:45:00|2162.6|2162.3|2162.4|2162.1|2162.7|2162.4|2162.3|2162|36
1721022600000|2024-07-15 05:50:00|2162.5|2162.2|2162.6|2162.3|2162.7|2162.4|2162.4|2162.1|49
1721022900000|2024-07-15 05:55:00|2162.5|2162.2|2163.1|2162.8|2163.2|2162.9|2162.5|2162.2|150
1721023200000|2024-07-15 06:00:00|2163.2|2162.9|2163.5|2163.2|2163.7|2163.4|2162.9|2162.6|213
1721023500000|2024-07-15 06:05:00|2163.6|2163.3|2162.9|2162.6|2163.6|2163.3|2162.7|2162.4|43
1721023800000|2024-07-15 06:10:00|2162.8|2162.5|2162.6|2162.3|2163.1|2162.8|2162.6|2162.3|41
1721024100000|2024-07-15 06:15:00|2162.5|2162.2|2163.9|2163.6|2164|2163.7|2162.3|2162|116
1721024400000|2024-07-15 06:20:00|2164|2163.7|2163|2162.7|2164|2163.7|2162.9|2162.6|65
1721024700000|2024-07-15 06:25:00|2163.1|2162.8|2163.7|2163.4|2164|2163.7|2163|2162.7|100
1721025000000|2024-07-15 06:30:00|2163.8|2163.5|2165.4|2165.1|2165.4|2165.1|2163.6|2163.3|194
1721025300000|2024-07-15 06:35:00|2165.5|2165.2|2165.1|2164.8|2165.6|2165.3|2165|2164.7|167
1721025600000|2024-07-15 06:40:00|2165|2164.7|2165.2|2164.9|2165.7|2165.4|2164|2163.7|170
1721025900000|2024-07-15 06:45:00|2165|2164.7|2165.6|2165.3|2165.8|2165.5|2164.8|2164.5|174
1721026200000|2024-07-15 06:50:00|2165.5|2165.2|2166.1|2165.8|2166.5|2166.2|2165.2|2164.9|336
1721026500000|2024-07-15 06:55:00|2166.2|2165.9|2166.8|2166.5|2167|2166.7|2166|2165.7|132
1721026800000|2024-07-15 07:00:00|2166.9|2166.6|2164.9|2164.6|2166.9|2166.6|2164.6|2164.3|312
1721027100000|2024-07-15 07:05:00|2164.7|2164.4|2162.6|2162.3|2164.7|2164.4|2162.6|2162.3|242
1721027400000|2024-07-15 07:10:00|2162.5|2162.2|2162.4|2162.1|2163.3|2163|2162.3|2162|204
1721027700000|2024-07-15 07:15:00|2162.3|2162|2162.9|2162.6|2163.5|2163.2|2162.3|2162|123
1721028000000|2024-07-15 07:20:00|2162.7|2162.4|2163|2162.7|2163.1|2162.8|2162.3|2162|210
1721028300000|2024-07-15 07:25:00|2163.1|2162.8|2164.5|2164.2|2164.5|2164.2|2163.1|2162.8|128
1721028600000|2024-07-15 07:30:00|2164.6|2164.3|2164.2|2163.9|2165|2164.7|2164.2|2163.9|155
1721028900000|2024-07-15 07:35:00|2164.3|2164|2164.1|2163.8|2165.3|2165|2163.6|2163.3|185
1721029200000|2024-07-15 07:40:00|2163.9|2163.6|2163|2162.7|2164.3|2164|2163|2162.7|123
1721029500000|2024-07-15 07:45:00|2162.9|2162.6|2162.8|2162.5|2163.4|2163.1|2161.9|2161.6|278
1721029800000|2024-07-15 07:50:00|2162.7|2162.4|2163.1|2162.8|2163.1|2162.8|2162.2|2161.9|175
1721030100000|2024-07-15 07:55:00|2163|2162.7|2163.4|2163.1|2163.5|2163.2|2162.4|2162.1|109
1721030400000|2024-07-15 08:00:00|2163.5|2163.2|2163.1|2162.8|2163.5|2163.2|2162|2161.7|293
1721030700000|2024-07-15 08:05:00|2163.2|2162.9|2165.1|2164.8|2165.1|2164.8|2163.1|2162.8|138
1721031000000|2024-07-15 08:10:00|2165.2|2164.9|2165.6|2165.3|2166.3|2166|2164.5|2164.2|235
1721031300000|2024-07-15 08:15:00|2165.5|2165.2|2166.9|2166.6|2166.9|2166.6|2165.3|2165|285
1721031600000|2024-07-15 08:20:00|2167|2166.7|2167.4|2167.1|2167.7|2167.4|2166.6|2166.3|221
1721031900000|2024-07-15 08:25:00|2167.6|2167.3|2167.6|2167.3|2168.3|2168|2167.1|2166.8|205
1721032200000|2024-07-15 08:30:00|2167.5|2167.2|2169.7|2169.4|2169.7|2169.4|2167.3|2167|240
1721032500000|2024-07-15 08:35:00|2169.8|2169.5|2171.1|2170.8|2171.4|2171.1|2169.5|2169.2|276
1721032800000|2024-07-15 08:40:00|2171|2170.7|2171.8|2171.5|2172.2|2171.9|2170.6|2170.3|295
1721033100000|2024-07-15 08:45:00|2171.9|2171.6|2171|2170.7|2172.4|2172.1|2169.6|2169.3|306
1721033400000|2024-07-15 08:50:00|2170.8|2170.5|2170.7|2170.4|2171.2|2170.9|2170.2|2169.9|280
1721033700000|2024-07-15 08:55:00|2170.8|2170.5|2172.9|2172.6|2172.9|2172.6|2170.2|2169.9|388
1721034000000|2024-07-15 09:00:00|2172.8|2172.5|2171.9|2171.6|2172.8|2172.5|2171.5|2171.2|264
1721034300000|2024-07-15 09:05:00|2172|2171.7|2171.7|2171.4|2172.1|2171.8|2171|2170.7|175
1721034600000|2024-07-15 09:10:00|2171.8|2171.5|2172.2|2171.9|2172.7|2172.4|2171.7|2171.4|115
1721034900000|2024-07-15 09:15:00|2172.1|2171.8|2172.7|2172.4|2172.7|2172.4|2172|2171.7|116
1721035200000|2024-07-15 09:20:00|2172.8|2172.5|2171.5|2171.2|2173.1|2172.8|2171|2170.7|178
1721035500000|2024-07-15 09:25:00|2171.6|2171.3|2173.7|2173.4|2173.8|2173.5|2171.6|2171.3|431
1721035800000|2024-07-15 09:30:00|2173.8|2173.5|2172.9|2172.6|2173.8|2173.5|2172.8|2172.5|174
1721036100000|2024-07-15 09:35:00|2172.8|2172.5|2172.7|2172.4|2172.8|2172.5|2171.8|2171.5|156
1721036400000|2024-07-15 09:40:00|2173|2172.7|2173.6|2173.3|2174.2|2173.9|2172|2171.7|305
1721036700000|2024-07-15 09:45:00|2173.5|2173.2|2172.2|2171.9|2173.5|2173.2|2172.2|2171.9|106
1721037000000|2024-07-15 09:50:00|2171.8|2171.5|2171.2|2170.9|2171.9|2171.6|2171.1|2170.8|121
1721037300000|2024-07-15 09:55:00|2171.1|2170.8|2170.4|2170.1|2171.1|2170.8|2170.1|2169.8|122
1721037600000|2024-07-15 10:00:00|2170.3|2170|2167.8|2167.5|2170.3|2170|2167.6|2167.3|252
1721037900000|2024-07-15 10:05:00|2167.9|2167.6|2167.1|2166.8|2168.2|2167.9|2166.6|2166.3|277
1721038200000|2024-07-15 10:10:00|2167.2|2166.9|2166|2165.7|2167.2|2166.9|2165.9|2165.6|123
1721038500000|2024-07-15 10:15:00|2166.2|2165.9|2167.8|2167.5|2168|2167.7|2166.1|2165.8|276
1721038800000|2024-07-15 10:20:00|2167.9|2167.6|2167.3|2167|2167.9|2167.6|2166.3|2166|286
1721039100000|2024-07-15 10:25:00|2167.4|2167.1|2166.9|2166.6|2167.6|2167.3|2166.6|2166.3|131
1721039400000|2024-07-15 10:30:00|2167.1|2166.8|2167.1|2166.8|2167.3|2167|2166|2165.7|99
1721039700000|2024-07-15 10:35:00|2167|2166.7|2166.9|2166.6|2167.9|2167.6|2166.5|2166.2|318
1721040000000|2024-07-15 10:40:00|2167|2166.7|2168|2167.7|2168.1|2167.8|2166.9|2166.6|117
1721040300000|2024-07-15 10:45:00|2168.1|2167.8|2169.3|2169|2169.5|2169.2|2167.8|2167.5|348
1721040600000|2024-07-15 10:50:00|2169.2|2168.9|2170.1|2169.8|2170.1|2169.8|2169.2|2168.9|168
1721040900000|2024-07-15 10:55:00|2170.3|2170|2171|2170.7|2171|2170.7|2170.1|2169.8|322
1721041200000|2024-07-15 11:00:00|2170.9|2170.6|2171.3|2171|2172.6|2172.3|2170.9|2170.6|661
1721041500000|2024-07-15 11:05:00|2171.4|2171.1|2169|2168.7|2171.7|2171.4|2168.9|2168.6|206
1721041800000|2024-07-15 11:10:00|2168.9|2168.6|2168.2|2167.9|2168.9|2168.6|2167.6|2167.3|150
1721042100000|2024-07-15 11:15:00|2168.3|2168|2168.5|2168.2|2168.6|2168.3|2167.2|2166.9|130
1721042400000|2024-07-15 11:20:00|2168.4|2168.1|2168.6|2168.3|2169.3|2169|2168.4|2168.1|182
1721042700000|2024-07-15 11:25:00|2168.5|2168.2|2169.5|2169.2|2169.8|2169.5|2168.5|2168.2|177
1721043000000|2024-07-15 11:30:00|2169.4|2169.1|2170.7|2170.4|2171.4|2171.1|2169.3|2169|198
1721043300000|2024-07-15 11:35:00|2170.6|2170.3|2168.4|2168.1|2170.6|2170.3|2167.9|2167.6|495
1721043600000|2024-07-15 11:40:00|2168.5|2168.2|2168.1|2167.8|2169|2168.7|2168|2167.7|270
1721043900000|2024-07-15 11:45:00|2168|2167.7|2168|2167.7|2168.5|2168.2|2167.2|2166.9|261
1721044200000|2024-07-15 11:50:00|2168.1|2167.8|2166|2165.7|2168.2|2167.9|2166|2165.7|203
1721044500000|2024-07-15 11:55:00|2165.3|2165|2163.6|2163.3|2165.4|2165.1|2162.6|2162.3|862
1721044800000|2024-07-15 12:00:00|2163.9|2163.6|2165.8|2165.5|2165.8|2165.5|2161.8|2161.5|668
1721045100000|2024-07-15 12:05:00|2165.9|2165.6|2165.2|2164.9|2166.9|2166.6|2164.8|2164.5|265
1721045400000|2024-07-15 12:10:00|2165.4|2165.1|2165.9|2165.6|2166.5|2166.2|2165|2164.7|151
1721045700000|2024-07-15 12:15:00|2165.8|2165.5|2164.9|2164.6|2165.8|2165.5|2164|2163.7|191
1721046000000|2024-07-15 12:20:00|2165|2164.7|2164.6|2164.3|2165.3|2165|2164.3|2164|202
1721046300000|2024-07-15 12:25:00|2164.7|2164.4|2164.6|2164.3|2165.2|2164.9|2163.8|2163.5|271
1721046600000|2024-07-15 12:30:00|2164.5|2164.2|2166.2|2165.9|2166.6|2166.3|2164.5|2164.2|482
1721046900000|2024-07-15 12:35:00|2166.3|2166|2166|2165.7|2167.5|2167.2|2165.8|2165.5|329
1721047200000|2024-07-15 12:40:00|2165.9|2165.6|2164.8|2164.5|2166.1|2165.8|2163.9|2163.6|449
1721047500000|2024-07-15 12:45:00|2164.7|2164.4|2162|2161.7|2165.1|2164.8|2162|2161.7|467
1721047800000|2024-07-15 12:50:00|2162.1|2161.8|2163.5|2163.2|2164.1|2163.8|2162|2161.7|459
1721048100000|2024-07-15 12:55:00|2163.4|2163.1|2162.8|2162.5|2163.4|2163.1|2162.2|2161.9|188
1721048400000|2024-07-15 13:00:00|2162.9|2162.6|2164.2|2163.9|2164.2|2163.9|2162.2|2161.9|246
1721048700000|2024-07-15 13:05:00|2164.3|2164|2164.6|2164.3|2165.6|2165.3|2164.3|2164|366
1721049000000|2024-07-15 13:10:00|2164.7|2164.4|2165.8|2165.5|2166.1|2165.8|2164.5|2164.2|440
1721049300000|2024-07-15 13:15:00|2165.9|2165.6|2167.2|2166.9|2167.3|2167|2165.2|2164.9|519
1721049600000|2024-07-15 13:20:00|2167.3|2167|2167.2|2166.9|2167.8|2167.5|2166|2165.7|584
1721049900000|2024-07-15 13:25:00|2167.1|2166.8|2164.2|2163.9|2168.2|2167.9|2164.2|2163.9|1748
1721050200000|2024-07-15 13:30:00|2164.8|2164.5|2161.3|2161|2166.9|2166.6|2160.4|2160.1|8830
1721050500000|2024-07-15 13:35:00|2161.2|2160.9|2166.2|2165.9|2167.2|2166.9|2161.2|2160.9|5270
1721050800000|2024-07-15 13:40:00|2166.3|2166|2163.8|2163.5|2166.3|2166|2159.2|2158.9|4865
1721051100000|2024-07-15 13:45:00|2164.1|2163.8|2170.3|2170|2170.6|2170.3|2161.9|2161.6|3977
1721051400000|2024-07-15 13:50:00|2170.4|2170.1|2174.6|2174.3|2176|2175.7|2168.5|2168.2|5306
1721051700000|2024-07-15 13:55:00|2174.5|2174.2|2176.6|2176.3|2177|2176.7|2172.2|2171.9|3972
1721052000000|2024-07-15 14:00:00|2176.5|2176.2|2181.4|2181.1|2181.5|2181.2|2176.2|2175.9|4814
1721052300000|2024-07-15 14:05:00|2181.3|2181|2181.8|2181.5|2181.8|2181.5|2179.1|2178.8|2667
1721052600000|2024-07-15 14:10:00|2181.9|2181.6|2180.3|2180|2182.3|2182|2178.4|2178.1|3249
1721052900000|2024-07-15 14:15:00|2180.2|2179.9|2183.1|2182.8|2183.3|2183|2179.3|2179|3836
1721053200000|2024-07-15 14:20:00|2182.9|2182.6|2185.3|2185|2185.6|2185.3|2182.8|2182.5|3073
1721053500000|2024-07-15 14:25:00|2185.2|2184.9|2184.5|2184.2|2185.7|2185.4|2183|2182.7|1843
1721053800000|2024-07-15 14:30:00|2184.4|2184.1|2187.6|2187.3|2188.3|2188|2184|2183.7|2826
1721054100000|2024-07-15 14:35:00|2187.8|2187.5|2184.9|2184.6|2187.8|2187.5|2183.5|2183.2|2559
1721054400000|2024-07-15 14:40:00|2184.8|2184.5|2181.6|2181.3|2185.8|2185.5|2181.4|2181.1|3071
1721054700000|2024-07-15 14:45:00|2181.5|2181.2|2184.2|2183.9|2185.5|2185.2|2181.4|2181.1|1507
1721055000000|2024-07-15 14:50:00|2184.1|2183.8|2187.4|2187.1|2187.5|2187.2|2183.6|2183.3|2486
1721055300000|2024-07-15 14:55:00|2187.3|2187|2185.3|2185|2187.9|2187.6|2184.6|2184.3|1750
1721055600000|2024-07-15 15:00:00|2185.4|2185.1|2188.5|2188.2|2188.5|2188.2|2185.3|2185|2516
1721055900000|2024-07-15 15:05:00|2188.7|2188.4|2189.7|2189.4|2189.7|2189.4|2188.2|2187.9|2089
1721056200000|2024-07-15 15:10:00|2189.6|2189.3|2192.3|2192|2192.5|2192.2|2189.6|2189.3|2024
1721056500000|2024-07-15 15:15:00|2192.4|2192.1|2194.3|2194|2194.3|2194|2191.4|2191.1|2415
1721056800000|2024-07-15 15:20:00|2194.4|2194.1|2197.8|2197.5|2197.9|2197.6|2194.4|2194.1|3036
1721057100000|2024-07-15 15:25:00|2197.7|2197.4|2193.2|2192.9|2198.4|2198.1|2193.1|2192.8|3064
1721057400000|2024-07-15 15:30:00|2193.1|2192.8|2192.2|2191.9|2193.5|2193.2|2190.9|2190.6|3371
1721057700000|2024-07-15 15:35:00|2192|2191.7|2195.3|2195|2196.8|2196.5|2191.5|2191.2|2878
1721058000000|2024-07-15 15:40:00|2195|2194.7|2198.5|2198.2|2199.3|2199|2195|2194.7|2431
1721058300000|2024-07-15 15:45:00|2198.6|2198.3|2197.4|2197.1|2198.8|2198.5|2195.1|2194.8|2304
1721058600000|2024-07-15 15:50:00|2197.3|2197|2200.6|2200.3|2200.6|2200.3|2197.3|2197|2153
1721058900000|2024-07-15 15:55:00|2200.5|2200.2|2199.8|2199.5|2201.3|2201|2199.6|2199.3|1895
1721059200000|2024-07-15 16:00:00|2199.9|2199.6|2195.4|2195.1|2200.5|2200.2|2195.4|2195.1|2512
1721059500000|2024-07-15 16:05:00|2195.3|2195|2196.1|2195.8|2196.1|2195.8|2192.4|2192.1|2302
1721059800000|2024-07-15 16:10:00|2195.9|2195.6|2190.1|2189.8|2196.4|2196.1|2189.9|2189.6|3474
1721060100000|2024-07-15 16:15:00|2190.2|2189.9|2191.2|2190.9|2192.8|2192.5|2188.4|2188.1|2152
1721060400000|2024-07-15 16:20:00|2191.4|2191.1|2192.9|2192.6|2193.5|2193.2|2189.6|2189.3|1814
1721060700000|2024-07-15 16:25:00|2193|2192.7|2190.3|2190|2193.1|2192.8|2190.3|2190|1716
1721061000000|2024-07-15 16:30:00|2190.2|2189.9|2187.8|2187.5|2190.2|2189.9|2187|2186.7|2103
1721061300000|2024-07-15 16:35:00|2187.9|2187.6|2189.6|2189.3|2190|2189.7|2187.2|2186.9|1069
1721061600000|2024-07-15 16:40:00|2189.5|2189.2|2186.6|2186.3|2192.4|2192.1|2186.6|2186.3|3298
1721061900000|2024-07-15 16:45:00|2186.8|2186.5|2184.7|2184.4|2187.2|2186.9|2184.1|2183.8|2735
1721062200000|2024-07-15 16:50:00|2184.6|2184.3|2186.4|2186.1|2186.9|2186.6|2184.3|2184|1644
1721062500000|2024-07-15 16:55:00|2186.5|2186.2|2185.4|2185.1|2188.4|2188.1|2184.9|2184.6|1246
1721062800000|2024-07-15 17:00:00|2185.5|2185.2|2181.4|2181.1|2185.5|2185.2|2180.5|2180.2|2686
1721063100000|2024-07-15 17:05:00|2181.3|2181|2187.4|2187.1|2187.4|2187.1|2181.3|2181|2080
1721063400000|2024-07-15 17:10:00|2187.5|2187.2|2186.8|2186.5|2188.1|2187.8|2185.3|2185|1572
1721063700000|2024-07-15 17:15:00|2186.7|2186.4|2189.4|2189.1|2189.9|2189.6|2185.9|2185.6|2059
1721064000000|2024-07-15 17:20:00|2189.2|2188.9|2192.2|2191.9|2192.4|2192.1|2187.4|2187.1|1654
1721064300000|2024-07-15 17:25:00|2192|2191.7|2188.6|2188.3|2192.4|2192.1|2186.9|2186.6|1541
1721064600000|2024-07-15 17:30:00|2188.4|2188.1|2184.1|2183.8|2188.6|2188.3|2183.5|2183.2|2248
1721064900000|2024-07-15 17:35:00|2184.2|2183.9|2185|2184.7|2186.5|2186.2|2183.9|2183.6|1446
1721065200000|2024-07-15 17:40:00|2184.8|2184.5|2185.3|2185|2187|2186.7|2184.6|2184.3|1133
1721065500000|2024-07-15 17:45:00|2185.2|2184.9|2183.8|2183.5|2187.7|2187.4|2183|2182.7|2251
1721065800000|2024-07-15 17:50:00|2184|2183.7|2187.5|2187.2|2187.5|2187.2|2183.8|2183.5|2596
1721066100000|2024-07-15 17:55:00|2187.6|2187.3|2187.5|2187.2|2189.6|2189.3|2186.9|2186.6|2208
1721066400000|2024-07-15 18:00:00|2187.7|2187.4|2191|2190.7|2191|2190.7|2186.3|2186|2033
1721066700000|2024-07-15 18:05:00|2190.9|2190.6|2191.1|2190.8|2191.8|2191.5|2188.5|2188.2|2086
1721067000000|2024-07-15 18:10:00|2191.2|2190.9|2190.3|2190|2192.2|2191.9|2189|2188.7|1029
1721067300000|2024-07-15 18:15:00|2190.2|2189.9|2190.3|2190|2191.5|2191.2|2188.9|2188.6|1267
1721067600000|2024-07-15 18:20:00|2190.2|2189.9|2194.6|2194.3|2194.8|2194.5|2190.2|2189.9|1476
1721067900000|2024-07-15 18:25:00|2194.5|2194.2|2193.1|2192.8|2195.7|2195.4|2192.7|2192.4|1606
1721068200000|2024-07-15 18:30:00|2193|2192.7|2195|2194.7|2196|2195.7|2192.3|2192|1942
1721068500000|2024-07-15 18:35:00|2194.9|2194.6|2193.9|2193.6|2195.5|2195.2|2192.5|2192.2|974
1721068800000|2024-07-15 18:40:00|2194|2193.7|2195.3|2195|2195.3|2195|2193.7|2193.4|1233
1721069100000|2024-07-15 18:45:00|2195.2|2194.9|2192.1|2191.8|2195.3|2195|2192|2191.7|1120
1721069400000|2024-07-15 18:50:00|2192|2191.7|2193.1|2192.8|2193.4|2193.1|2191.1|2190.8|1384
1721069700000|2024-07-15 18:55:00|2193|2192.7|2194.7|2194.4|2194.7|2194.4|2192.5|2192.2|1313
1721070000000|2024-07-15 19:00:00|2194.6|2194.3|2196.5|2196.2|2197.1|2196.8|2194.1|2193.8|2579
1721070300000|2024-07-15 19:05:00|2196.6|2196.3|2197.5|2197.2|2198|2197.7|2195.5|2195.2|2001
1721070600000|2024-07-15 19:10:00|2197.4|2197.1|2199.9|2199.6|2199.9|2199.6|2197.3|2197|2050
1721070900000|2024-07-15 19:15:00|2200|2199.7|2199.6|2199.3|2200|2199.7|2197.6|2197.3|1778
1721071200000|2024-07-15 19:20:00|2199.5|2199.2|2201.6|2201.3|2202.4|2202.1|2198.5|2198.2|4535
1721071500000|2024-07-15 19:25:00|2201.7|2201.4|2199.3|2199|2201.7|2201.4|2198.7|2198.4|1907
1721071800000|2024-07-15 19:30:00|2199.2|2198.9|2197|2196.7|2199.6|2199.3|2195.8|2195.5|2328
1721072100000|2024-07-15 19:35:00|2196.9|2196.6|2195.9|2195.6|2198.8|2198.5|2195.4|2195.1|2576
1721072400000|2024-07-15 19:40:00|2195.8|2195.5|2193.8|2193.5|2196|2195.7|2193.5|2193.2|2742
1721072700000|2024-07-15 19:45:00|2194|2193.7|2190.2|2189.9|2194.5|2194.2|2190.2|2189.9|4130
1721073000000|2024-07-15 19:50:00|2190.1|2189.8|2189.8|2189.5|2191.3|2191|2185.8|2185.5|6260
1721073300000|2024-07-15 19:55:00|2189.7|2189.4|2191.1|2190.8|2191.2|2190.9|2188.2|2187.9|14345
1721073600000|2024-07-15 20:00:00|2191.2|2190.9|2190|2189.7|2191.3|2191|2189.8|2189.5|5023
1721073900000|2024-07-15 20:05:00|2189.9|2189.6|2189.2|2188.9|2190|2189.7|2188.8|2188.5|1109
1721074200000|2024-07-15 20:10:00|2189.3|2189|2190.2|2189.9|2190.3|2190|2189.1|2188.8|1033
1721074500000|2024-07-15 20:15:00|2190.3|2190|2190.8|2190.5|2191.1|2190.8|2190.2|2189.9|436
1721074800000|2024-07-15 20:20:00|2190.7|2190.4|2190.7|2190.4|2190.9|2190.6|2190.4|2190.1|206
1721075100000|2024-07-15 20:25:00|2190.8|2190.5|2191.3|2191|2191.4|2191.1|2190.7|2190.4|193
1721075400000|2024-07-15 20:30:00|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2190.9|2190.6|319
1721075700000|2024-07-15 20:35:00|2191.3|2191|2191.7|2191.4|2191.8|2191.5|2191.2|2190.9|160
1721076000000|2024-07-15 20:40:00|2191.8|2191.5|2191.9|2191.6|2192|2191.7|2191.6|2191.3|85
1721076300000|2024-07-15 20:45:00|2192|2191.7|2192|2191.7|2192.4|2192.1|2191.6|2191.3|155
1721076600000|2024-07-15 20:50:00|2191.9|2191.6|2192.4|2192.1|2192.4|2192.1|2191.9|2191.6|141
1721076900000|2024-07-15 20:55:00|2192.3|2192|2192.8|2192|2193.3|2193|2192.3|2192|602
1721077200000|2024-07-15 21:00:00|2192.9|2192.1|2193.1|2192.3|2193.1|2192.3|2192.9|2192.1|0
1721077500000|2024-07-15 21:05:00|2193|2192.2|2193.2|2192.4|2193.2|2192.4|2193|2192.2|0
1721077800000|2024-07-15 21:10:00|2193.1|2192.3|2193.1|2192.3|2193.2|2192.4|2193.1|2192.3|0
1721078100000|2024-07-15 21:15:00|2193|2192.2|2193.1|2192.3|2193.1|2192.3|2193|2192.2|0
1721078400000|2024-07-15 21:20:00|2193.2|2192.4|2193.2|2192.4|2193.3|2192.5|2193.1|2192.3|0
1721078700000|2024-07-15 21:25:00|2193.1|2192.3|2193.1|2192.3|2193.1|2192.3|2193.1|2192.3|0
1721079000000|2024-07-15 21:30:00|2193.2|2192.4|2192.8|2192|2193.3|2192.5|2192.8|2192|0
1721079300000|2024-07-15 21:35:00|2192.9|2192.1|2192.9|2192.1|2192.9|2192.1|2192.8|2192|0
1721079600000|2024-07-15 21:40:00|2193|2192.2|2192.9|2192.1|2193|2192.2|2192.9|2192.1|0
1721079900000|2024-07-15 21:45:00|2192.8|2192|2192.9|2192.1|2192.9|2192.1|2192.8|2192|0
1721080200000|2024-07-15 21:50:00|2192.8|2192|2192.8|2192|2192.9|2192.1|2192.7|2191.9|0
1721080500000|2024-07-15 21:55:00|2192.9|2192.1|2192.9|2192.1|2192.9|2192.1|2192.6|2191.8|0
1721080800000|2024-07-15 22:00:00|2193.3|2193|2195.2|2194.9|2195.2|2194.9|2193.3|2193|436
1721081100000|2024-07-15 22:05:00|2195.3|2195|2195.6|2195.3|2195.6|2195.3|2195.1|2194.8|114
1721081400000|2024-07-15 22:10:00|2195.5|2195.2|2196.5|2196.2|2196.6|2196.3|2195.3|2195|211
1721081700000|2024-07-15 22:15:00|2196.6|2196.3|2198.1|2197.8|2198.1|2197.8|2196.5|2196.2|221
1721082000000|2024-07-15 22:20:00|2198|2197.7|2198.4|2198.1|2198.5|2198.2|2196.7|2196.4|128
1721082300000|2024-07-15 22:25:00|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2197.3|2197|56
1721082600000|2024-07-15 22:30:00|2198.5|2198.2|2197.8|2197.5|2198.5|2198.2|2196.7|2196.4|96
1721082900000|2024-07-15 22:35:00|2197.7|2197.4|2196.8|2196.5|2197.9|2197.6|2196.8|2196.5|47
1721083200000|2024-07-15 22:40:00|2196.7|2196.4|2197.1|2196.8|2197.5|2197.2|2196.4|2196.1|48
1721083500000|2024-07-15 22:45:00|2197.2|2196.9|2197.6|2197.3|2197.8|2197.5|2197.2|2196.9|43
1721083800000|2024-07-15 22:50:00|2197.5|2197.2|2197.3|2197|2198.1|2197.8|2197.3|2197|60
1721084100000|2024-07-15 22:55:00|2197.2|2196.9|2196.9|2196.6|2197.2|2196.9|2196.4|2196.1|68
1721084400000|2024-07-15 23:00:00|2196.6|2196.3|2196.6|2196.3|2197.4|2197.1|2196.5|2196.2|79
1721084700000|2024-07-15 23:05:00|2196.5|2196.2|2197.1|2196.8|2197.3|2197|2196.4|2196.1|81
1721085000000|2024-07-15 23:10:00|2197|2196.7|2197.4|2197.1|2197.5|2197.2|2197|2196.7|70
1721085300000|2024-07-15 23:15:00|2197.3|2197|2197.4|2197.1|2197.6|2197.3|2197|2196.7|59
1721085600000|2024-07-15 23:20:00|2197.3|2197|2197.5|2197.2|2197.6|2197.3|2197|2196.7|41
1721085900000|2024-07-15 23:25:00|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.2|2196.9|15
1721086200000|2024-07-15 23:30:00|2197.6|2197.3|2197.4|2197.1|2197.6|2197.3|2197.2|2196.9|43
1721086500000|2024-07-15 23:35:00|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.3|2197|25
1721086800000|2024-07-15 23:40:00|2197.7|2197.4|2198.5|2198.2|2198.5|2198.2|2197.7|2197.4|58
1721087100000|2024-07-15 23:45:00|2198.4|2198.1|2198.2|2197.9|2198.5|2198.2|2197.9|2197.6|79
1721087400000|2024-07-15 23:50:00|2198.1|2197.8|2198.1|2197.8|2198.2|2197.9|2197.4|2197.1|44
1721087700000|2024-07-15 23:55:00|2198|2197.7|2197.8|2197.5|2198.2|2197.9|2197.7|2197.4|56
1721088000000|2024-07-16 00:00:00|2197.9|2197.6|2197.6|2197.3|2198.4|2198.1|2197.5|2197.2|64
1721088300000|2024-07-16 00:05:00|2197.7|2197.4|2198|2197.7|2198|2197.7|2197.5|2197.2|65
1721088600000|2024-07-16 00:10:00|2198.1|2197.8|2198|2197.7|2198.4|2198.1|2197.9|2197.6|52
1721088900000|2024-07-16 00:15:00|2197.9|2197.6|2197.8|2197.5|2198.1|2197.8|2197.7|2197.4|51
1721089200000|2024-07-16 00:20:00|2197.7|2197.4|2197.6|2197.3|2197.9|2197.6|2197.6|2197.3|58
1721089500000|2024-07-16 00:25:00|2197.5|2197.2|2197.5|2197.2|2197.6|2197.3|2197.4|2197.1|41
1721089800000|2024-07-16 00:30:00|2197.4|2197.1|2197.1|2196.8|2197.4|2197.1|2196.7|2196.4|49
1721090100000|2024-07-16 00:35:00|2197|2196.7|2194.8|2194.5|2197.2|2196.9|2194.7|2194.4|123
1721090400000|2024-07-16 00:40:00|2194.9|2194.6|2194.4|2194.1|2195.1|2194.8|2194.3|2194|86
1721090700000|2024-07-16 00:45:00|2194.5|2194.2|2195.8|2195.5|2195.8|2195.5|2194.5|2194.2|117
1721091000000|2024-07-16 00:50:00|2196|2195.7|2195.8|2195.5|2196.5|2196.2|2195.7|2195.4|57
1721091300000|2024-07-16 00:55:00|2195.7|2195.4|2195.5|2195.2|2196.1|2195.8|2195.4|2195.1|29
1721091600000|2024-07-16 01:00:00|2195.7|2195.4|2195.9|2195.6|2196.1|2195.8|2195.4|2195.1|35
1721091900000|2024-07-16 01:05:00|2195.8|2195.5|2196.9|2196.6|2197|2196.7|2195.4|2195.1|83
1721092200000|2024-07-16 01:10:00|2196.8|2196.5|2196.2|2195.9|2196.9|2196.6|2196.2|2195.9|40
1721092500000|2024-07-16 01:15:00|2196.3|2196|2196.1|2195.8|2196.6|2196.3|2195.6|2195.3|70
1721092800000|2024-07-16 01:20:00|2196.2|2195.9|2196.6|2196.3|2196.8|2196.5|2195.8|2195.5|37
1721093100000|2024-07-16 01:25:00|2196.7|2196.4|2196.1|2195.8|2196.8|2196.5|2195.9|2195.6|32
1721093400000|2024-07-16 01:30:00|2196.2|2195.9|2195.9|2195.6|2196.8|2196.5|2195.9|2195.6|36
1721093700000|2024-07-16 01:35:00|2196|2195.7|2194.9|2194.6|2196.1|2195.8|2194.8|2194.5|48
1721094000000|2024-07-16 01:40:00|2195.1|2194.8|2194.4|2194.1|2195.2|2194.9|2194.2|2193.9|89
1721094300000|2024-07-16 01:45:00|2194.3|2194|2195.5|2195.2|2195.5|2195.2|2194.1|2193.8|43
1721094600000|2024-07-16 01:50:00|2195.4|2195.1|2196.2|2195.9|2196.2|2195.9|2195.4|2195.1|45
1721094900000|2024-07-16 01:55:00|2196.3|2196|2196.8|2196.5|2196.9|2196.6|2196|2195.7|37
1721095200000|2024-07-16 02:00:00|2196.9|2196.6|2197.4|2197.1|2197.4|2197.1|2196.9|2196.6|50
1721095500000|2024-07-16 02:05:00|2197.5|2197.2|2198.1|2197.8|2198.1|2197.8|2197.4|2197.1|40
1721095800000|2024-07-16 02:10:00|2198|2197.7|2197.9|2197.6|2198.1|2197.8|2197.5|2197.2|71
1721096100000|2024-07-16 02:15:00|2197.8|2197.5|2197.6|2197.3|2197.9|2197.6|2197.4|2197.1|70
1721096400000|2024-07-16 02:20:00|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|17
1721096700000|2024-07-16 02:25:00|2197.5|2197.2|2198|2197.7|2198|2197.7|2197.5|2197.2|32
1721097000000|2024-07-16 02:30:00|2197.9|2197.6|2197.6|2197.3|2198|2197.7|2197.5|2197.2|47
1721097300000|2024-07-16 02:35:00|2197.7|2197.4|2197.2|2196.9|2197.7|2197.4|2197.2|2196.9|25
1721097600000|2024-07-16 02:40:00|2197.1|2196.8|2197|2196.7|2197.1|2196.8|2196.7|2196.4|79
1721097900000|2024-07-16 02:45:00|2197.1|2196.8|2198.1|2197.8|2198.2|2197.9|2197.1|2196.8|92
1721098200000|2024-07-16 02:50:00|2198.2|2197.9|2197.4|2197.1|2198.3|2198|2197.3|2197|92
1721098500000|2024-07-16 02:55:00|2197.5|2197.2|2197.8|2197.5|2197.8|2197.5|2197.2|2196.9|31
1721098800000|2024-07-16 03:00:00|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.1|2196.8|46
1721099100000|2024-07-16 03:05:00|2197.7|2197.4|2197.1|2196.8|2197.7|2197.4|2197.1|2196.8|19
1721099400000|2024-07-16 03:10:00|2197|2196.7|2197.4|2197.1|2197.4|2197.1|2197|2196.7|24
1721099700000|2024-07-16 03:15:00|2197.3|2197|2197.7|2197.4|2197.7|2197.4|2197.2|2196.9|18
1721100000000|2024-07-16 03:20:00|2197.9|2197.6|2198.5|2198.2|2198.5|2198.2|2197.8|2197.5|61
1721100300000|2024-07-16 03:25:00|2198.4|2198.1|2198.4|2198.1|2198.5|2198.2|2198.2|2197.9|30
1721100600000|2024-07-16 03:30:00|2198.5|2198.2|2198.2|2197.9|2198.5|2198.2|2198.1|2197.8|29
1721100900000|2024-07-16 03:35:00|2198.3|2198|2198.3|2198|2198.3|2198|2198|2197.7|38
1721101200000|2024-07-16 03:40:00|2198.4|2198.1|2198.3|2198|2198.5|2198.2|2198.1|2197.8|82
1721101500000|2024-07-16 03:45:00|2198.2|2197.9|2198.1|2197.8|2198.4|2198.1|2197.9|2197.6|59
1721101800000|2024-07-16 03:50:00|2198.2|2197.9|2198.2|2197.9|2198.5|2198.2|2198.2|2197.9|24
1721102100000|2024-07-16 03:55:00|2198.3|2198|2197.6|2197.3|2198.3|2198|2197.6|2197.3|69
1721102400000|2024-07-16 04:00:00|2197.7|2197.4|2197.3|2197|2198|2197.7|2197.2|2196.9|31
1721102700000|2024-07-16 04:05:00|2197.2|2196.9|2197.1|2196.8|2197.4|2197.1|2197.1|2196.8|26
1721103000000|2024-07-16 04:10:00|2197.2|2196.9|2198.1|2197.8|2198.2|2197.9|2197.2|2196.9|36
1721103300000|2024-07-16 04:15:00|2198.2|2197.9|2198.2|2197.9|2198.3|2198|2198|2197.7|25
1721103600000|2024-07-16 04:20:00|2198.5|2198.2|2198|2197.7|2198.5|2198.2|2197.7|2197.4|57
1721103900000|2024-07-16 04:25:00|2197.9|2197.6|2197.6|2197.3|2198|2197.7|2197.5|2197.2|15
1721104200000|2024-07-16 04:30:00|2197.5|2197.2|2197.3|2197|2197.5|2197.2|2197|2196.7|65
1721104500000|2024-07-16 04:35:00|2197.2|2196.9|2197.8|2197.5|2197.8|2197.5|2197.1|2196.8|25
1721104800000|2024-07-16 04:40:00|2197.9|2197.6|2197.6|2197.3|2198|2197.7|2197.6|2197.3|15
1721105100000|2024-07-16 04:45:00|2197.7|2197.4|2198.1|2197.8|2198.1|2197.8|2197.6|2197.3|36
1721105400000|2024-07-16 04:50:00|2198.2|2197.9|2198|2197.7|2198.4|2198.1|2197.7|2197.4|32
1721105700000|2024-07-16 04:55:00|2197.9|2197.6|2197.7|2197.4|2198.1|2197.8|2197.5|2197.2|16
1721106000000|2024-07-16 05:00:00|2197.8|2197.5|2198|2197.7|2198|2197.7|2197.7|2197.4|33
1721106300000|2024-07-16 05:05:00|2197.9|2197.6|2197.9|2197.6|2198|2197.7|2197.7|2197.4|16
1721106600000|2024-07-16 05:10:00|2197.8|2197.5|2197.9|2197.6|2198.2|2197.9|2197.8|2197.5|26
1721106900000|2024-07-16 05:15:00|2198|2197.7|2198|2197.7|2198.1|2197.8|2198|2197.7|15
1721107200000|2024-07-16 05:20:00|2197.9|2197.6|2198|2197.7|2198.1|2197.8|2197.8|2197.5|14
1721107500000|2024-07-16 05:25:00|2197.9|2197.6|2198.4|2198.1|2198.5|2198.2|2197.9|2197.6|66
1721107800000|2024-07-16 05:30:00|2198.5|2198.2|2198.3|2198|2199.2|2198.9|2198.3|2198|109
1721108100000|2024-07-16 05:35:00|2198.2|2197.9|2196.9|2196.6|2198.6|2198.3|2196.3|2196|116
1721108400000|2024-07-16 05:40:00|2197|2196.7|2198.1|2197.8|2198.1|2197.8|2197|2196.7|30
1721108700000|2024-07-16 05:45:00|2198|2197.7|2198.2|2197.9|2198.5|2198.2|2197.8|2197.5|22
1721109000000|2024-07-16 05:50:00|2198.1|2197.8|2197.3|2197|2198.2|2197.9|2197|2196.7|18
1721109300000|2024-07-16 05:55:00|2197.2|2196.9|2197.2|2196.9|2197.7|2197.4|2197|2196.7|49
1721109600000|2024-07-16 06:00:00|2197.1|2196.8|2196.1|2195.8|2197.1|2196.8|2195.7|2195.4|76
1721109900000|2024-07-16 06:05:00|2196|2195.7|2195.4|2195.1|2196.1|2195.8|2195.4|2195.1|86
1721110200000|2024-07-16 06:10:00|2195.5|2195.2|2194.2|2193.9|2195.6|2195.3|2193.5|2193.2|231
1721110500000|2024-07-16 06:15:00|2194.1|2193.8|2195.2|2194.9|2195.2|2194.9|2194.1|2193.8|47
1721110800000|2024-07-16 06:20:00|2195.3|2195|2194.7|2194.4|2195.3|2195|2194.3|2194|109
1721111100000|2024-07-16 06:25:00|2194.8|2194.5|2193.8|2193.5|2194.8|2194.5|2193.2|2192.9|235
1721111400000|2024-07-16 06:30:00|2194|2193.7|2192.9|2192.6|2194.3|2194|2192.8|2192.5|75
1721111700000|2024-07-16 06:35:00|2193|2192.7|2193.7|2193.4|2194|2193.7|2193|2192.7|66
1721112000000|2024-07-16 06:40:00|2193.6|2193.3|2193.1|2192.8|2193.8|2193.5|2192.9|2192.6|34
1721112300000|2024-07-16 06:45:00|2193|2192.7|2192.4|2192.1|2193.2|2192.9|2191.8|2191.5|300
1721112600000|2024-07-16 06:50:00|2192.5|2192.2|2193.1|2192.8|2193.7|2193.4|2192.3|2192|121
1721112900000|2024-07-16 06:55:00|2193.2|2192.9|2193.7|2193.4|2193.7|2193.4|2192.7|2192.4|143
1721113200000|2024-07-16 07:00:00|2193.6|2193.3|2195.7|2195.4|2195.8|2195.5|2193.5|2193.2|351
1721113500000|2024-07-16 07:05:00|2195.6|2195.3|2192.4|2192.1|2195.9|2195.6|2191.5|2191.2|607
1721113800000|2024-07-16 07:10:00|2192.5|2192.2|2194.1|2193.8|2194.3|2194|2192.3|2192|231
1721114100000|2024-07-16 07:15:00|2194.2|2193.9|2194.8|2194.5|2195.1|2194.8|2193.6|2193.3|129
1721114400000|2024-07-16 07:20:00|2194.9|2194.6|2194.7|2194.4|2195.5|2195.2|2193.6|2193.3|240
1721114700000|2024-07-16 07:25:00|2194.8|2194.5|2196.3|2196|2196.8|2196.5|2194.8|2194.5|130
1721115000000|2024-07-16 07:30:00|2196.2|2195.9|2196.1|2195.8|2196.8|2196.5|2195.9|2195.6|363
1721115300000|2024-07-16 07:35:00|2196.2|2195.9|2196.1|2195.8|2197|2196.7|2195.7|2195.4|256
1721115600000|2024-07-16 07:40:00|2196|2195.7|2195.8|2195.5|2196.7|2196.4|2195.8|2195.5|123
1721115900000|2024-07-16 07:45:00|2195.9|2195.6|2194.6|2194.3|2196.3|2196|2194.3|2194|235
1721116200000|2024-07-16 07:50:00|2194.5|2194.2|2193.3|2193|2194.9|2194.6|2193.2|2192.9|91
1721116500000|2024-07-16 07:55:00|2193.4|2193.1|2193|2192.7|2193.8|2193.5|2192.1|2191.8|142
1721116800000|2024-07-16 08:00:00|2192.7|2192.4|2190.6|2190.3|2193.2|2192.9|2190.3|2190|314
1721117100000|2024-07-16 08:05:00|2190.5|2190.2|2190.6|2190.3|2191.5|2191.2|2189.7|2189.4|282
1721117400000|2024-07-16 08:10:00|2190.4|2190.1|2192|2191.7|2192.5|2192.2|2190.3|2190|587
1721117700000|2024-07-16 08:15:00|2192.1|2191.8|2191.1|2190.8|2192.3|2192|2190.8|2190.5|103
1721118000000|2024-07-16 08:20:00|2191.2|2190.9|2193.9|2193.6|2194.3|2194|2191.2|2190.9|262
1721118300000|2024-07-16 08:25:00|2193.8|2193.5|2193.9|2193.6|2195.5|2195.2|2192.9|2192.6|319
1721118600000|2024-07-16 08:30:00|2193.8|2193.5|2194.2|2193.9|2194.6|2194.3|2192.9|2192.6|95
1721118900000|2024-07-16 08:35:00|2194.3|2194|2194.6|2194.3|2195.1|2194.8|2194|2193.7|66
1721119200000|2024-07-16 08:40:00|2194.7|2194.4|2197.1|2196.8|2197.2|2196.9|2194.2|2193.9|276
1721119500000|2024-07-16 08:45:00|2196.9|2196.6|2197.5|2197.2|2197.5|2197.2|2196.5|2196.2|393
1721119800000|2024-07-16 08:50:00|2197.4|2197.1|2203|2202.7|2203.8|2203.5|2197.4|2197.1|1210
1721120100000|2024-07-16 08:55:00|2203.1|2202.8|2206.7|2206.4|2207.1|2206.8|2203.1|2202.8|932
1721120400000|2024-07-16 09:00:00|2206.8|2206.5|2207.4|2207.1|2207.4|2207.1|2204.9|2204.6|537
1721120700000|2024-07-16 09:05:00|2207.3|2207|2206.9|2206.6|2207.9|2207.6|2206.2|2205.9|638
1721121000000|2024-07-16 09:10:00|2207|2206.7|2210.1|2209.8|2211|2210.7|2206.7|2206.4|716
1721121300000|2024-07-16 09:15:00|2210.2|2209.9|2209.7|2209.4|2211.7|2211.4|2209.5|2209.2|374
1721121600000|2024-07-16 09:20:00|2209.6|2209.3|2211.7|2211.4|2211.7|2211.4|2208.5|2208.2|362
1721121900000|2024-07-16 09:25:00|2211.8|2211.5|2210.6|2210.3|2212.1|2211.8|2210.4|2210.1|362
1721122200000|2024-07-16 09:30:00|2210.4|2210.1|2211.7|2211.4|2211.7|2211.4|2210.2|2209.9|292
1721122500000|2024-07-16 09:35:00|2212|2211.7|2212|2211.7|2213.2|2212.9|2211.3|2211|565
1721122800000|2024-07-16 09:40:00|2212.1|2211.8|2212.6|2212.3|2213.3|2213|2212|2211.7|268
1721123100000|2024-07-16 09:45:00|2213|2212.7|2212.1|2211.8|2214.3|2214|2210.9|2210.6|503
1721123400000|2024-07-16 09:50:00|2211.9|2211.6|2212|2211.7|2213|2212.7|2211.8|2211.5|172
1721123700000|2024-07-16 09:55:00|2211.7|2211.4|2209.7|2209.4|2212.3|2212|2209.7|2209.4|599
1721124000000|2024-07-16 10:00:00|2209.9|2209.6|2212.1|2211.8|2213.4|2213.1|2209.8|2209.5|719
1721124300000|2024-07-16 10:05:00|2212.2|2211.9|2213.3|2213|2213.4|2213.1|2211.7|2211.4|225
1721124600000|2024-07-16 10:10:00|2213.2|2212.9|2214.1|2213.8|2214.8|2214.5|2212.6|2212.3|526
1721124900000|2024-07-16 10:15:00|2214.2|2213.9|2213|2212.7|2214.3|2214|2212.7|2212.4|330
1721125200000|2024-07-16 10:20:00|2212.9|2212.6|2214|2213.7|2214.9|2214.6|2212.9|2212.6|225
1721125500000|2024-07-16 10:25:00|2213.9|2213.6|2214|2213.7|2214.4|2214.1|2213.5|2213.2|176
1721125800000|2024-07-16 10:30:00|2213.9|2213.6|2214.6|2214.3|2215.6|2215.3|2213.7|2213.4|406
1721126100000|2024-07-16 10:35:00|2214.4|2214.1|2214.7|2214.4|2215.2|2214.9|2214|2213.7|193
1721126400000|2024-07-16 10:40:00|2214.6|2214.3|2214.6|2214.3|2215.5|2215.2|2214.6|2214.3|149
1721126700000|2024-07-16 10:45:00|2214.5|2214.2|2213.3|2213|2214.7|2214.4|2213.3|2213|225
1721127000000|2024-07-16 10:50:00|2213.2|2212.9|2212.2|2211.9|2213.3|2213|2211.9|2211.6|298
1721127300000|2024-07-16 10:55:00|2212.1|2211.8|2214.5|2214.2|2214.5|2214.2|2211.6|2211.3|363
1721127600000|2024-07-16 11:00:00|2214.1|2213.8|2215|2214.7|2215.7|2215.4|2213.7|2213.4|676
1721127900000|2024-07-16 11:05:00|2214.9|2214.6|2213.7|2213.4|2215|2214.7|2213.3|2213|209
1721128200000|2024-07-16 11:10:00|2213.8|2213.5|2214.5|2214.2|2214.5|2214.2|2213.4|2213.1|135
1721128500000|2024-07-16 11:15:00|2214.6|2214.3|2214.3|2214|2215.7|2215.4|2214.1|2213.8|292
1721128800000|2024-07-16 11:20:00|2214.2|2213.9|2212.3|2212|2214.8|2214.5|2212.3|2212|1054
1721129100000|2024-07-16 11:25:00|2212.4|2212.1|2211.9|2211.6|2212.5|2212.2|2211.6|2211.3|209
1721129400000|2024-07-16 11:30:00|2211.8|2211.5|2211.3|2211|2211.9|2211.6|2210.7|2210.4|291
1721129700000|2024-07-16 11:35:00|2211.4|2211.1|2210.7|2210.4|2211.5|2211.2|2210.5|2210.2|212
1721130000000|2024-07-16 11:40:00|2210.6|2210.3|2209.8|2209.5|2210.9|2210.6|2209.6|2209.3|417
1721130300000|2024-07-16 11:45:00|2209.9|2209.6|2209.3|2209|2209.9|2209.6|2208.7|2208.4|492
1721130600000|2024-07-16 11:50:00|2209.2|2208.9|2209.5|2209.2|2210.1|2209.8|2209.1|2208.8|201
1721130900000|2024-07-16 11:55:00|2209.4|2209.1|2210.2|2209.9|2210.3|2210|2209.3|2209|210
1721131200000|2024-07-16 12:00:00|2210|2209.7|2210.7|2210.4|2211|2210.7|2210|2209.7|454
1721131500000|2024-07-16 12:05:00|2210.6|2210.3|2209.5|2209.2|2210.6|2210.3|2209.3|2209|272
1721131800000|2024-07-16 12:10:00|2209.4|2209.1|2210.9|2210.6|2211.3|2211|2209|2208.7|588
1721132100000|2024-07-16 12:15:00|2210.7|2210.4|2209.2|2208.9|2211.3|2211|2208.4|2208.1|714
1721132400000|2024-07-16 12:20:00|2209.3|2209|2209.7|2209.4|2210.1|2209.8|2209.1|2208.8|333
1721132700000|2024-07-16 12:25:00|2209.6|2209.3|2209.7|2209.4|2210.3|2210|2209.4|2209.1|302
1721133000000|2024-07-16 12:30:00|2206.8|2206.5|2217.9|2217.6|2221.3|2221|2200.8|2200.5|5188
1721133300000|2024-07-16 12:35:00|2218|2217.7|2213.4|2213.1|2218.9|2218.6|2212.8|2212.5|2100
1721133600000|2024-07-16 12:40:00|2213.6|2213.3|2217.1|2216.8|2217.5|2217.2|2212.4|2212.1|1918
1721133900000|2024-07-16 12:45:00|2216.9|2216.6|2215.3|2215|2217.5|2217.2|2215.3|2215|1560
1721134200000|2024-07-16 12:50:00|2215.2|2214.9|2211.3|2211|2215.2|2214.9|2210.9|2210.6|1057
1721134500000|2024-07-16 12:55:00|2211.1|2210.8|2211.8|2211.5|2212.1|2211.8|2210.1|2209.8|747
1721134800000|2024-07-16 13:00:00|2211.4|2211.1|2211.2|2210.9|2212.4|2212.1|2209.1|2208.8|784
1721135100000|2024-07-16 13:05:00|2211.1|2210.8|2214|2213.7|2214.1|2213.8|2210.8|2210.5|829
1721135400000|2024-07-16 13:10:00|2214.5|2214.2|2211.3|2211|2215.2|2214.9|2210.6|2210.3|1079
1721135700000|2024-07-16 13:15:00|2211.4|2211.1|2212.9|2212.6|2213.7|2213.4|2211.4|2211.1|1065
1721136000000|2024-07-16 13:20:00|2212.8|2212.5|2213.1|2212.8|2213.1|2212.8|2212.1|2211.8|650
1721136300000|2024-07-16 13:25:00|2213|2212.7|2210.8|2210.5|2214.1|2213.8|2210.2|2209.9|1381
1721136600000|2024-07-16 13:30:00|2210.7|2210.4|2216.5|2216.2|2217.2|2216.9|2209.9|2209.6|9809
1721136900000|2024-07-16 13:35:00|2216.9|2216.6|2222.3|2222|2224.3|2224|2215.7|2215.4|8144
1721137200000|2024-07-16 13:40:00|2222.6|2222.3|2226.3|2226|2226.8|2226.5|2221.4|2221.1|6915
1721137500000|2024-07-16 13:45:00|2226.8|2226.5|2228.3|2228|2231.6|2231.3|2226.7|2226.4|6495
1721137800000|2024-07-16 13:50:00|2228.1|2227.8|2231.7|2231.4|2233.7|2233.4|2227.9|2227.6|5012
1721138100000|2024-07-16 13:55:00|2231.8|2231.5|2238.1|2237.8|2238.1|2237.8|2231.6|2231.3|6075
1721138400000|2024-07-16 14:00:00|2238|2237.7|2233.8|2233.5|2238.8|2238.5|2233.1|2232.8|7367
1721138700000|2024-07-16 14:05:00|2233.9|2233.6|2228.7|2228.4|2236.3|2236|2228.4|2228.1|6365
1721139000000|2024-07-16 14:10:00|2228.8|2228.5|2233.8|2233.5|2233.8|2233.5|2227.9|2227.6|5224
1721139300000|2024-07-16 14:15:00|2233.7|2233.4|2228.4|2228.1|2236.4|2236.1|2228.2|2227.9|5996
1721139600000|2024-07-16 14:20:00|2228.5|2228.2|2229.6|2229.3|2233.9|2233.6|2228.3|2228|5232
1721139900000|2024-07-16 14:25:00|2229.7|2229.4|2228.6|2228.3|2232.2|2231.9|2228.6|2228.3|4500
1721140200000|2024-07-16 14:30:00|2228.7|2228.4|2230.4|2230.1|2231.3|2231|2226.3|2226|3836
1721140500000|2024-07-16 14:35:00|2230.3|2230|2233.4|2233.1|2235|2234.7|2229.1|2228.8|4332
1721140800000|2024-07-16 14:40:00|2233.3|2233|2233.3|2233|2234.3|2234|2231|2230.7|2869
1721141100000|2024-07-16 14:45:00|2233.4|2233.1|2234.7|2234.4|2235.9|2235.6|2232.2|2231.9|2756
1721141400000|2024-07-16 14:50:00|2234.8|2234.5|2238.1|2237.8|2238.5|2238.2|2234.8|2234.5|2827
1721141700000|2024-07-16 14:55:00|2238.3|2238|2238.4|2238.1|2238.7|2238.4|2235.4|2235.1|3167
1721142000000|2024-07-16 15:00:00|2238.2|2237.9|2242.5|2242.2|2242.6|2242.3|2236.5|2236.2|5828
1721142300000|2024-07-16 15:05:00|2242.4|2242.1|2244.2|2243.9|2244.5|2244.2|2241.8|2241.5|3316
1721142600000|2024-07-16 15:10:00|2244.1|2243.8|2244|2243.7|2247.6|2247.3|2244|2243.7|3482
1721142900000|2024-07-16 15:15:00|2244.1|2243.8|2242.2|2241.9|2244.6|2244.3|2241.1|2240.8|4261
1721143200000|2024-07-16 15:20:00|2242.1|2241.8|2243.4|2243.1|2244.2|2243.9|2240|2239.7|3226
1721143500000|2024-07-16 15:25:00|2243.3|2243|2245.3|2245|2245.6|2245.3|2243.3|2243|2535
1721143800000|2024-07-16 15:30:00|2245.4|2245.1|2240.3|2240|2245.4|2245.1|2239.9|2239.6|3058
1721144100000|2024-07-16 15:35:00|2240.4|2240.1|2244.4|2244.1|2244.7|2244.4|2239|2238.7|2230
1721144400000|2024-07-16 15:40:00|2244.5|2244.2|2241.2|2240.9|2244.7|2244.4|2240.8|2240.5|2378
1721144700000|2024-07-16 15:45:00|2241.3|2241|2237.9|2237.6|2242.1|2241.8|2237.5|2237.2|3375
1721145000000|2024-07-16 15:50:00|2238|2237.7|2239.5|2239.2|2240.4|2240.1|2237.4|2237.1|3390
1721145300000|2024-07-16 15:55:00|2239.4|2239.1|2239|2238.7|2240|2239.7|2237|2236.7|2287
1721145600000|2024-07-16 16:00:00|2238.9|2238.6|2240.5|2240.2|2241.4|2241.1|2238.7|2238.4|1772
1721145900000|2024-07-16 16:05:00|2240.4|2240.1|2241.3|2241|2242.3|2242|2240.3|2240|1510
1721146200000|2024-07-16 16:10:00|2241.4|2241.1|2245.8|2245.5|2245.8|2245.5|2241.3|2241|2241
1721146500000|2024-07-16 16:15:00|2245.9|2245.6|2243.6|2243.3|2246.3|2246|2240.5|2240.2|2004
1721146800000|2024-07-16 16:20:00|2243.5|2243.2|2245.6|2245.3|2246.1|2245.8|2242.6|2242.3|1677
1721147100000|2024-07-16 16:25:00|2245.7|2245.4|2243.9|2243.6|2246.4|2246.1|2243.6|2243.3|1262
1721147400000|2024-07-16 16:30:00|2243.7|2243.4|2245.3|2245|2245.6|2245.3|2242.4|2242.1|1157
1721147700000|2024-07-16 16:35:00|2245.4|2245.1|2247.5|2247.2|2248|2247.7|2245.3|2245|2298
1721148000000|2024-07-16 16:40:00|2247.4|2247.1|2244.3|2244|2248.2|2247.9|2244.2|2243.9|2246
1721148300000|2024-07-16 16:45:00|2244.2|2243.9|2243.7|2243.4|2245.2|2244.9|2243.3|2243|1622
1721148600000|2024-07-16 16:50:00|2243.6|2243.3|2243.3|2243|2244.4|2244.1|2242.2|2241.9|1125
1721148900000|2024-07-16 16:55:00|2243.4|2243.1|2244.5|2244.2|2244.9|2244.6|2243.1|2242.8|953
1721149200000|2024-07-16 17:00:00|2244.4|2244.1|2245.3|2245|2245.8|2245.5|2244|2243.7|1041
1721149500000|2024-07-16 17:05:00|2245.4|2245.1|2247.7|2247.4|2247.9|2247.6|2244.5|2244.2|1639
1721149800000|2024-07-16 17:10:00|2248|2247.7|2247.7|2247.4|2248.2|2247.9|2245.7|2245.4|1322
1721150100000|2024-07-16 17:15:00|2247.8|2247.5|2247.3|2247|2248|2247.7|2245.8|2245.5|1307
1721150400000|2024-07-16 17:20:00|2247.2|2246.9|2246.3|2246|2249.4|2249.1|2246.3|2246|2557
1721150700000|2024-07-16 17:25:00|2246.1|2245.8|2247.7|2247.4|2247.9|2247.6|2246|2245.7|1095
1721151000000|2024-07-16 17:30:00|2247.6|2247.3|2248.2|2247.9|2248.3|2248|2245.8|2245.5|1284
1721151300000|2024-07-16 17:35:00|2248.3|2248|2250.6|2250.3|2250.8|2250.5|2247.6|2247.3|1851
1721151600000|2024-07-16 17:40:00|2250.4|2250.1|2253.3|2253|2253.4|2253.1|2249.2|2248.9|1644
1721151900000|2024-07-16 17:45:00|2253.4|2253.1|2253.3|2253|2254|2253.7|2251.9|2251.6|1839
1721152200000|2024-07-16 17:50:00|2253.4|2253.1|2253.6|2253.3|2253.7|2253.4|2252.3|2252|1996
1721152500000|2024-07-16 17:55:00|2253.7|2253.4|2252.4|2252.1|2255|2254.7|2252.3|2252|2004
1721152800000|2024-07-16 18:00:00|2252.5|2252.2|2253.7|2253.4|2255.1|2254.8|2252|2251.7|2397
1721153100000|2024-07-16 18:05:00|2253.8|2253.5|2254.6|2254.3|2255.7|2255.4|2253|2252.7|1386
1721153400000|2024-07-16 18:10:00|2254.5|2254.2|2255.7|2255.4|2257.4|2257.1|2254.4|2254.1|1380
1721153700000|2024-07-16 18:15:00|2255.8|2255.5|2252.6|2252.3|2256.2|2255.9|2252.5|2252.2|1504
1721154000000|2024-07-16 18:20:00|2252.7|2252.4|2254.4|2254.1|2254.7|2254.4|2252.1|2251.8|2341
1721154300000|2024-07-16 18:25:00|2254.3|2254|2256.6|2256.3|2256.6|2256.3|2253.7|2253.4|1198
1721154600000|2024-07-16 18:30:00|2256.5|2256.2|2257.2|2256.9|2257.7|2257.4|2256.2|2255.9|1479
1721154900000|2024-07-16 18:35:00|2257|2256.7|2260.5|2260.2|2260.6|2260.3|2257|2256.7|2252
1721155200000|2024-07-16 18:40:00|2260.4|2260.1|2261.7|2261.4|2261.9|2261.6|2260|2259.7|1865
1721155500000|2024-07-16 18:45:00|2261.6|2261.3|2261.4|2261.1|2261.8|2261.5|2259.1|2258.8|1907
1721155800000|2024-07-16 18:50:00|2261.3|2261|2262|2261.7|2262.5|2262.2|2259.2|2258.9|1490
1721156100000|2024-07-16 18:55:00|2261.9|2261.6|2264.3|2264|2264.3|2264|2261.8|2261.5|2169
1721156400000|2024-07-16 19:00:00|2264.1|2263.8|2264.1|2263.8|2264.3|2264|2261.8|2261.5|2131
1721156700000|2024-07-16 19:05:00|2264|2263.7|2265.3|2265|2265.4|2265.1|2262.4|2262.1|1843
1721157000000|2024-07-16 19:10:00|2265.4|2265.1|2267.5|2267.2|2268|2267.7|2264.7|2264.4|2453
1721157300000|2024-07-16 19:15:00|2267.3|2267|2266.4|2266.1|2267.5|2267.2|2265.3|2265|2287
1721157600000|2024-07-16 19:20:00|2266.5|2266.2|2265.5|2265.2|2266.5|2266.2|2264.1|2263.8|2034
1721157900000|2024-07-16 19:25:00|2265.6|2265.3|2267.3|2267|2267.3|2267|2264.8|2264.5|2106
1721158200000|2024-07-16 19:30:00|2267.2|2266.9|2267.4|2267.1|2268.2|2267.9|2266.1|2265.8|2051
1721158500000|2024-07-16 19:35:00|2267.5|2267.2|2267|2266.7|2268.1|2267.8|2266.7|2266.4|1923
1721158800000|2024-07-16 19:40:00|2266.7|2266.4|2265.3|2265|2267.2|2266.9|2264.9|2264.6|1943
1721159100000|2024-07-16 19:45:00|2265.2|2264.9|2263.9|2263.6|2266|2265.7|2263.6|2263.3|2917
1721159400000|2024-07-16 19:50:00|2263.8|2263.5|2268.5|2268.2|2269.5|2269.2|2263.8|2263.5|5550
1721159700000|2024-07-16 19:55:00|2268.3|2268|2267.4|2267.1|2270.6|2270.3|2267|2266.7|17299
1721160000000|2024-07-16 20:00:00|2267.2|2266.9|2267.4|2267.1|2269|2268.7|2266.9|2266.6|6760
1721160300000|2024-07-16 20:05:00|2267.3|2267|2268.9|2268.6|2269.1|2268.8|2266.6|2266.3|2162
1721160600000|2024-07-16 20:10:00|2268.8|2268.5|2269.2|2268.9|2269.2|2268.9|2267.8|2267.5|1274
1721160900000|2024-07-16 20:15:00|2269.1|2268.8|2269.5|2269.2|2270|2269.7|2268.9|2268.6|505
1721161200000|2024-07-16 20:20:00|2269.4|2269.1|2269.8|2269.5|2269.9|2269.6|2269.1|2268.8|545
1721161500000|2024-07-16 20:25:00|2269.9|2269.6|2270.6|2270.3|2270.7|2270.4|2269.8|2269.5|374
1721161800000|2024-07-16 20:30:00|2270.5|2270.2|2270.7|2270.4|2271.3|2271|2270.4|2270.1|430
1721162100000|2024-07-16 20:35:00|2270.6|2270.3|2269.8|2269.5|2270.8|2270.5|2269.7|2269.4|214
1721162400000|2024-07-16 20:40:00|2269.7|2269.4|2269|2268.7|2270.1|2269.8|2268.9|2268.6|189
1721162700000|2024-07-16 20:45:00|2268.8|2268.5|2268.7|2268.4|2269.5|2269.2|2268.3|2268|543
1721163000000|2024-07-16 20:50:00|2268.8|2268.5|2268.7|2268.4|2269.3|2269|2268.4|2268.1|423
1721163300000|2024-07-16 20:55:00|2268.8|2268.5|2269|2268.2|2269.4|2269.1|2268.2|2267.9|471
1721163600000|2024-07-16 21:00:00|2268.9|2268.1|2268.6|2267.8|2269.1|2268.3|2268.4|2267.6|0
1721163900000|2024-07-16 21:05:00|2268.7|2267.9|2268.7|2267.9|2268.7|2267.9|2268.5|2267.7|0
1721164200000|2024-07-16 21:10:00|2268.8|2268|2269|2268.2|2269.3|2268.5|2268.8|2268|0
1721164500000|2024-07-16 21:15:00|2269.1|2268.3|2269|2268.2|2269.1|2268.3|2269|2268.2|0
1721165100000|2024-07-16 21:25:00|2269.1|2268.3|2269.3|2268.5|2269.3|2268.5|2269|2268.2|0
1721165400000|2024-07-16 21:30:00|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|2269.1|2268.3|0
1721165700000|2024-07-16 21:35:00|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|0
1721166300000|2024-07-16 21:45:00|2268.9|2268.1|2268.9|2268.1|2268.9|2268.1|2268.9|2268.1|0
1721166600000|2024-07-16 21:50:00|2269|2268.2|2269|2268.2|2269|2268.2|2269|2268.2|0
1721166900000|2024-07-16 21:55:00|2269.1|2268.3|2268.9|2268.1|2269.1|2268.3|2268.9|2268.1|0
1721167200000|2024-07-16 22:00:00|2268.4|2267.6|2270.6|2270.3|2271.5|2271.2|2268.3|2267.5|477
1721167500000|2024-07-16 22:05:00|2270.5|2270.2|2269.5|2269.2|2271.1|2270.8|2269.4|2269.1|156
1721167800000|2024-07-16 22:10:00|2269.6|2269.3|2270.1|2269.8|2270.4|2270.1|2268.8|2268.5|152
1721168100000|2024-07-16 22:15:00|2269.9|2269.6|2272.1|2271.8|2272.2|2271.9|2269.7|2269.4|216
1721168400000|2024-07-16 22:20:00|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2271.7|2271.4|250
1721168700000|2024-07-16 22:25:00|2272.3|2272|2271.5|2271.2|2272.3|2272|2271.3|2271|96
1721169000000|2024-07-16 22:30:00|2271.4|2271.1|2271.8|2271.5|2271.9|2271.6|2271.4|2271.1|50
1721169300000|2024-07-16 22:35:00|2271.7|2271.4|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|78
1721169600000|2024-07-16 22:40:00|2271.7|2271.4|2269.2|2268.9|2271.8|2271.5|2269|2268.7|307
1721169900000|2024-07-16 22:45:00|2269.1|2268.8|2268|2267.7|2269.1|2268.8|2266.6|2266.3|289
1721170200000|2024-07-16 22:50:00|2268.1|2267.8|2267.1|2266.8|2268.3|2268|2267.1|2266.8|75
1721170500000|2024-07-16 22:55:00|2267.2|2266.9|2267|2266.7|2268|2267.7|2267|2266.7|88
1721170800000|2024-07-16 23:00:00|2267.1|2266.8|2267.2|2266.9|2267.8|2267.5|2266.8|2266.5|70
1721171100000|2024-07-16 23:05:00|2267.3|2267|2265.6|2265.3|2267.5|2267.2|2265.4|2265.1|211
1721171400000|2024-07-16 23:10:00|2265.4|2265.1|2265.6|2265.3|2266.7|2266.4|2264.4|2264.1|240
1721171700000|2024-07-16 23:15:00|2265.7|2265.4|2265.2|2264.9|2265.9|2265.6|2265|2264.7|118
1721172000000|2024-07-16 23:20:00|2265.3|2265|2264.3|2264|2265.7|2265.4|2263.4|2263.1|316
1721172300000|2024-07-16 23:25:00|2264.5|2264.2|2263|2262.7|2265.1|2264.8|2263|2262.7|223
1721172600000|2024-07-16 23:30:00|2263.2|2262.9|2263.8|2263.5|2263.9|2263.6|2262.7|2262.4|232
1721172900000|2024-07-16 23:35:00|2263.9|2263.6|2263.7|2263.4|2264|2263.7|2262.9|2262.6|129
1721173200000|2024-07-16 23:40:00|2263.8|2263.5|2262.9|2262.6|2263.9|2263.6|2262.7|2262.4|122
1721173500000|2024-07-16 23:45:00|2263|2262.7|2263.5|2263.2|2264.2|2263.9|2262.7|2262.4|184
1721173800000|2024-07-16 23:50:00|2263.2|2262.9|2265.2|2264.9|2265.2|2264.9|2263.2|2262.9|217
1721174100000|2024-07-16 23:55:00|2265.3|2265|2264.7|2264.4|2265.5|2265.2|2264.7|2264.4|56
1721174400000|2024-07-17 00:00:00|2264.8|2264.5|2265.3|2265|2265.4|2265.1|2264.6|2264.3|115
1721174700000|2024-07-17 00:05:00|2265.2|2264.9|2264|2263.7|2265.2|2264.9|2264|2263.7|95
1721175000000|2024-07-17 00:10:00|2264.1|2263.8|2263.9|2263.6|2264.2|2263.9|2263.6|2263.3|141
1721175300000|2024-07-17 00:15:00|2264|2263.7|2263.7|2263.4|2264.1|2263.8|2263.6|2263.3|56
1721175600000|2024-07-17 00:20:00|2263.8|2263.5|2263.4|2263.1|2264|2263.7|2263.2|2262.9|123
1721175900000|2024-07-17 00:25:00|2263.3|2263|2263.4|2263.1|2263.6|2263.3|2263.2|2262.9|61
1721176200000|2024-07-17 00:30:00|2263.5|2263.2|2265.1|2264.8|2265.5|2265.2|2263.5|2263.2|175
1721176500000|2024-07-17 00:35:00|2265.3|2265|2265|2264.7|2265.3|2265|2264.7|2264.4|88
1721176800000|2024-07-17 00:40:00|2264.9|2264.6|2264.5|2264.2|2264.9|2264.6|2263.9|2263.6|76
1721177100000|2024-07-17 00:45:00|2264.6|2264.3|2263.9|2263.6|2264.6|2264.3|2263.9|2263.6|50
1721177400000|2024-07-17 00:50:00|2264|2263.7|2264.5|2264.2|2264.7|2264.4|2263.9|2263.6|68
1721177700000|2024-07-17 00:55:00|2264.4|2264.1|2263.8|2263.5|2264.5|2264.2|2263.7|2263.4|130
1721178000000|2024-07-17 01:00:00|2263.9|2263.6|2263.8|2263.5|2264.2|2263.9|2263.4|2263.1|77
1721178300000|2024-07-17 01:05:00|2263.9|2263.6|2264.7|2264.4|2264.7|2264.4|2263.6|2263.3|208
1721178600000|2024-07-17 01:10:00|2264.9|2264.6|2265|2264.7|2265.5|2265.2|2264.7|2264.4|46
1721178900000|2024-07-17 01:15:00|2264.9|2264.6|2266.3|2266|2266.5|2266.2|2264.7|2264.4|120
1721179200000|2024-07-17 01:20:00|2266.2|2265.9|2267.2|2266.9|2267.6|2267.3|2266.2|2265.9|184
1721179500000|2024-07-17 01:25:00|2267.3|2267|2267.4|2267.1|2267.9|2267.6|2267.2|2266.9|79
1721179800000|2024-07-17 01:30:00|2267.5|2267.2|2267.3|2267|2267.7|2267.4|2267.1|2266.8|60
1721180100000|2024-07-17 01:35:00|2267.2|2266.9|2267.4|2267.1|2267.6|2267.3|2267.1|2266.8|46
1721180400000|2024-07-17 01:40:00|2267.5|2267.2|2267.2|2266.9|2267.7|2267.4|2266.8|2266.5|77
1721180700000|2024-07-17 01:45:00|2267.1|2266.8|2266.3|2266|2267.1|2266.8|2266.3|2266|80
1721181000000|2024-07-17 01:50:00|2266.2|2265.9|2267.1|2266.8|2267.3|2267|2266.2|2265.9|44
1721181300000|2024-07-17 01:55:00|2267.2|2266.9|2267.1|2266.8|2267.3|2267|2266.6|2266.3|42
1721181600000|2024-07-17 02:00:00|2267.2|2266.9|2266.2|2265.9|2267.3|2267|2266.1|2265.8|100
1721181900000|2024-07-17 02:05:00|2266.3|2266|2266.1|2265.8|2266.3|2266|2266|2265.7|65
1721182200000|2024-07-17 02:10:00|2266.2|2265.9|2265.6|2265.3|2266.4|2266.1|2265.3|2265|180
1721182500000|2024-07-17 02:15:00|2265.7|2265.4|2266|2265.7|2266.5|2266.2|2265.5|2265.2|65
1721182800000|2024-07-17 02:20:00|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.4|2265.1|54
1721183100000|2024-07-17 02:25:00|2265.6|2265.3|2265.8|2265.5|2265.9|2265.6|2265.3|2265|54
1721183400000|2024-07-17 02:30:00|2265.9|2265.6|2265.8|2265.5|2266.3|2266|2265.6|2265.3|110
1721183700000|2024-07-17 02:35:00|2265.6|2265.3|2265.9|2265.6|2266.3|2266|2265.5|2265.2|80
1721184000000|2024-07-17 02:40:00|2266|2265.7|2265.8|2265.5|2266.2|2265.9|2265.7|2265.4|89
1721184300000|2024-07-17 02:45:00|2265.7|2265.4|2267.5|2267.2|2267.5|2267.2|2265.6|2265.3|101
1721184600000|2024-07-17 02:50:00|2267.4|2267.1|2267.9|2267.6|2267.9|2267.6|2267.4|2267.1|62
1721184900000|2024-07-17 02:55:00|2268|2267.7|2267.1|2266.8|2268|2267.7|2267|2266.7|48
1721185200000|2024-07-17 03:00:00|2267.2|2266.9|2267|2266.7|2268|2267.7|2266.9|2266.6|80
1721185500000|2024-07-17 03:05:00|2266.9|2266.6|2265.9|2265.6|2266.9|2266.6|2265.9|2265.6|100
1721185800000|2024-07-17 03:10:00|2266|2265.7|2266|2265.7|2266.1|2265.8|2265.6|2265.3|24
1721186100000|2024-07-17 03:15:00|2266.1|2265.8|2267|2266.7|2267.5|2267.2|2266|2265.7|59
1721186400000|2024-07-17 03:20:00|2267.1|2266.8|2266.4|2266.1|2267.4|2267.1|2266.3|2266|108
1721186700000|2024-07-17 03:25:00|2266.5|2266.2|2267.6|2267.3|2267.6|2267.3|2266.4|2266.1|40
1721187000000|2024-07-17 03:30:00|2267.7|2267.4|2268.7|2268.4|2268.7|2268.4|2267.7|2267.4|116
1721187300000|2024-07-17 03:35:00|2268.8|2268.5|2268.4|2268.1|2269.1|2268.8|2268.3|2268|115
1721187600000|2024-07-17 03:40:00|2268.3|2268|2267.6|2267.3|2268.4|2268.1|2267.3|2267|113
1721187900000|2024-07-17 03:45:00|2267.8|2267.5|2268.7|2268.4|2268.7|2268.4|2266.9|2266.6|140
1721188200000|2024-07-17 03:50:00|2268.8|2268.5|2268.5|2268.2|2269.7|2269.4|2268.5|2268.2|140
1721188500000|2024-07-17 03:55:00|2268.6|2268.3|2268.9|2268.6|2268.9|2268.6|2267.9|2267.6|49
1721188800000|2024-07-17 04:00:00|2269|2268.7|2267.9|2267.6|2269|2268.7|2267.9|2267.6|101
1721189100000|2024-07-17 04:05:00|2268|2267.7|2268.2|2267.9|2268.4|2268.1|2267.9|2267.6|27
1721189400000|2024-07-17 04:10:00|2268.3|2268|2268.3|2268|2268.5|2268.2|2268|2267.7|46
1721189700000|2024-07-17 04:15:00|2268.2|2267.9|2267.9|2267.6|2268.2|2267.9|2267.8|2267.5|20
1721190000000|2024-07-17 04:20:00|2268|2267.7|2268.1|2267.8|2268.3|2268|2267.7|2267.4|28
1721190300000|2024-07-17 04:25:00|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2267.8|2267.5|27
1721190600000|2024-07-17 04:30:00|2268.1|2267.8|2267.5|2267.2|2268.1|2267.8|2267.3|2267|63
1721190900000|2024-07-17 04:35:00|2267.6|2267.3|2267.6|2267.3|2267.8|2267.5|2267.2|2266.9|32
1721191200000|2024-07-17 04:40:00|2267.7|2267.4|2267.6|2267.3|2267.9|2267.6|2267.3|2267|45
1721191500000|2024-07-17 04:45:00|2267.5|2267.2|2268|2267.7|2268|2267.7|2267.2|2266.9|109
1721191800000|2024-07-17 04:50:00|2268.1|2267.8|2266.9|2266.6|2268.2|2267.9|2266.8|2266.5|83
1721192100000|2024-07-17 04:55:00|2266.8|2266.5|2267.6|2267.3|2267.6|2267.3|2266.8|2266.5|41
1721192400000|2024-07-17 05:00:00|2267.5|2267.2|2267.1|2266.8|2268.1|2267.8|2267|2266.7|67
1721192700000|2024-07-17 05:05:00|2267|2266.7|2266.5|2266.2|2267.2|2266.9|2265.9|2265.6|167
1721193000000|2024-07-17 05:10:00|2266.4|2266.1|2265.1|2264.8|2266.6|2266.3|2265|2264.7|98
1721193300000|2024-07-17 05:15:00|2265.2|2264.9|2266|2265.7|2266.3|2266|2265.2|2264.9|93
1721193600000|2024-07-17 05:20:00|2265.9|2265.6|2265.2|2264.9|2266.3|2266|2264.8|2264.5|114
1721193900000|2024-07-17 05:25:00|2265.3|2265|2264.9|2264.6|2265.7|2265.4|2264.9|2264.6|56
1721194200000|2024-07-17 05:30:00|2265|2264.7|2265.1|2264.8|2265.5|2265.2|2264.8|2264.5|41
1721194500000|2024-07-17 05:35:00|2265.2|2264.9|2265.5|2265.2|2265.9|2265.6|2265.1|2264.8|38
1721194800000|2024-07-17 05:40:00|2265.6|2265.3|2265.2|2264.9|2265.6|2265.3|2265|2264.7|30
1721195100000|2024-07-17 05:45:00|2265.3|2265|2265.7|2265.4|2265.7|2265.4|2265.1|2264.8|18
1721195400000|2024-07-17 05:50:00|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.1|2264.8|15
1721195700000|2024-07-17 05:55:00|2265.4|2265.1|2264.8|2264.5|2265.8|2265.5|2264.8|2264.5|83
1721196000000|2024-07-17 06:00:00|2264.9|2264.6|2264.3|2264|2265.1|2264.8|2263.6|2263.3|284
1721196300000|2024-07-17 06:05:00|2264.4|2264.1|2262.9|2262.6|2264.6|2264.3|2262.7|2262.4|327
1721196600000|2024-07-17 06:10:00|2262.8|2262.5|2260.2|2259.9|2263|2262.7|2259.9|2259.6|898
1721196900000|2024-07-17 06:15:00|2260.3|2260|2256.5|2256.2|2260.4|2260.1|2255.1|2254.8|892
1721197200000|2024-07-17 06:20:00|2256.6|2256.3|2255.8|2255.5|2258.7|2258.4|2254.9|2254.6|562
1721197500000|2024-07-17 06:25:00|2255.9|2255.6|2257|2256.7|2257.3|2257|2255.3|2255|355
1721197800000|2024-07-17 06:30:00|2257.1|2256.8|2254.7|2254.4|2257.1|2256.8|2254.5|2254.2|373
1721198100000|2024-07-17 06:35:00|2254.8|2254.5|2255.9|2255.6|2256.2|2255.9|2254.3|2254|315
1721198400000|2024-07-17 06:40:00|2256|2255.7|2255.4|2255.1|2256.8|2256.5|2255.1|2254.8|169
1721198700000|2024-07-17 06:45:00|2255.3|2255|2254.4|2254.1|2255.6|2255.3|2253|2252.7|580
1721199000000|2024-07-17 06:50:00|2254.5|2254.2|2254.9|2254.6|2255.8|2255.5|2254.5|2254.2|227
1721199300000|2024-07-17 06:55:00|2255|2254.7|2255.9|2255.6|2256.8|2256.5|2254.8|2254.5|162
1721199600000|2024-07-17 07:00:00|2256|2255.7|2250|2249.7|2256.4|2256.1|2249.9|2249.6|690
1721199900000|2024-07-17 07:05:00|2249.9|2249.6|2254.1|2253.8|2254.6|2254.3|2249.7|2249.4|984
1721200200000|2024-07-17 07:10:00|2254.2|2253.9|2254.9|2254.6|2255.6|2255.3|2253.4|2253.1|346
1721200500000|2024-07-17 07:15:00|2255|2254.7|2255.3|2255|2255.6|2255.3|2254.3|2254|196
1721200800000|2024-07-17 07:20:00|2255.4|2255.1|2256.8|2256.5|2257|2256.7|2254.8|2254.5|335
1721201100000|2024-07-17 07:25:00|2257|2256.7|2257.3|2257|2257.7|2257.4|2256.2|2255.9|351
1721201400000|2024-07-17 07:30:00|2257.4|2257.1|2258.9|2258.6|2259.4|2259.1|2257|2256.7|509
1721201700000|2024-07-17 07:35:00|2258.8|2258.5|2260.4|2260.1|2261.7|2261.4|2258.3|2258|827
1721202000000|2024-07-17 07:40:00|2260.3|2260|2260.7|2260.4|2261.4|2261.1|2258.4|2258.1|472
1721202300000|2024-07-17 07:45:00|2260.8|2260.5|2258.3|2258|2261|2260.7|2258.1|2257.8|278
1721202600000|2024-07-17 07:50:00|2258.2|2257.9|2256.9|2256.6|2259.5|2259.2|2256.9|2256.6|393
1721202900000|2024-07-17 07:55:00|2256.8|2256.5|2254.9|2254.6|2256.9|2256.6|2254.3|2254|483
1721203200000|2024-07-17 08:00:00|2255|2254.7|2257|2256.7|2257|2256.7|2254.3|2254|618
1721203500000|2024-07-17 08:05:00|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2254.4|2254.1|459
1721203800000|2024-07-17 08:10:00|2257|2256.7|2257.2|2256.9|2258.5|2258.2|2255.6|2255.3|617
1721204100000|2024-07-17 08:15:00|2257.3|2257|2254.9|2254.6|2257.8|2257.5|2254.8|2254.5|925
1721204400000|2024-07-17 08:20:00|2255|2254.7|2258.3|2258|2258.9|2258.6|2254.7|2254.4|769
1721204700000|2024-07-17 08:25:00|2258.5|2258.2|2262.5|2262.2|2262.8|2262.5|2258.5|2258.2|1189
1721205000000|2024-07-17 08:30:00|2262.6|2262.3|2265.6|2265.3|2266.1|2265.8|2262.5|2262.2|981
1721205300000|2024-07-17 08:35:00|2265.5|2265.2|2261.5|2261.2|2265.6|2265.3|2261.4|2261.1|682
1721205600000|2024-07-17 08:40:00|2261.4|2261.1|2262.4|2262.1|2264.6|2264.3|2261|2260.7|617
1721205900000|2024-07-17 08:45:00|2262.5|2262.2|2264.9|2264.6|2265|2264.7|2262.4|2262.1|492
1721206200000|2024-07-17 08:50:00|2265|2264.7|2267.9|2267.6|2268.6|2268.3|2264.9|2264.6|817
1721206500000|2024-07-17 08:55:00|2267.8|2267.5|2269.9|2269.6|2270.2|2269.9|2267.1|2266.8|460
1721206800000|2024-07-17 09:00:00|2269.8|2269.5|2268.5|2268.2|2269.9|2269.6|2268.1|2267.8|415
1721207100000|2024-07-17 09:05:00|2268.4|2268.1|2270.3|2270|2270.8|2270.5|2267.5|2267.2|409
1721207400000|2024-07-17 09:10:00|2270.2|2269.9|2270.5|2270.2|2271.4|2271.1|2269.9|2269.6|270
1721207700000|2024-07-17 09:15:00|2270.8|2270.5|2271.1|2270.8|2272|2271.7|2270.6|2270.3|418
1721208000000|2024-07-17 09:20:00|2270.9|2270.6|2271.6|2271.3|2272.1|2271.8|2270.2|2269.9|340
1721208300000|2024-07-17 09:25:00|2271.5|2271.2|2270.3|2270|2271.9|2271.6|2270|2269.7|322
1721208600000|2024-07-17 09:30:00|2270.1|2269.8|2271.6|2271.3|2272.2|2271.9|2268.9|2268.6|402
1721208900000|2024-07-17 09:35:00|2271.4|2271.1|2272.4|2272.1|2273.5|2273.2|2271.2|2270.9|588
1721209200000|2024-07-17 09:40:00|2272.3|2272|2274.7|2274.4|2275|2274.7|2272.1|2271.8|595
1721209500000|2024-07-17 09:45:00|2274.8|2274.5|2274|2273.7|2275.3|2275|2272.8|2272.5|843
1721209800000|2024-07-17 09:50:00|2273.8|2273.5|2272.5|2272.2|2274.8|2274.5|2272.5|2272.2|406
1721210100000|2024-07-17 09:55:00|2272.6|2272.3|2275|2274.7|2275|2274.7|2272.1|2271.8|287
1721210400000|2024-07-17 10:00:00|2275.1|2274.8|2276.3|2276|2277|2276.7|2275.1|2274.8|654
1721210700000|2024-07-17 10:05:00|2276.1|2275.8|2276.4|2276.1|2278|2277.7|2276|2275.7|602
1721211000000|2024-07-17 10:10:00|2276.3|2276|2274.1|2273.8|2276.6|2276.3|2273.8|2273.5|441
1721211300000|2024-07-17 10:15:00|2274|2273.7|2272|2271.7|2274.1|2273.8|2271.2|2270.9|677
1721211600000|2024-07-17 10:20:00|2271.9|2271.6|2269.5|2269.2|2272|2271.7|2268.8|2268.5|737
1721211900000|2024-07-17 10:25:00|2269.3|2269|2267.4|2267.1|2270.8|2270.5|2267.4|2267.1|667
1721212200000|2024-07-17 10:30:00|2267.5|2267.2|2267.5|2267.2|2268.6|2268.3|2266.3|2266|580
1721212500000|2024-07-17 10:35:00|2267.4|2267.1|2265.6|2265.3|2267.7|2267.4|2265|2264.7|509
1721212800000|2024-07-17 10:40:00|2265.5|2265.2|2263.5|2263.2|2265.7|2265.4|2263.3|2263|490
1721213100000|2024-07-17 10:45:00|2263.6|2263.3|2263.9|2263.6|2264.7|2264.4|2263.2|2262.9|397
1721213400000|2024-07-17 10:50:00|2264|2263.7|2265.3|2265|2267.6|2267.3|2263.6|2263.3|435
1721213700000|2024-07-17 10:55:00|2265.2|2264.9|2264|2263.7|2267.9|2267.6|2263.7|2263.4|504
1721214000000|2024-07-17 11:00:00|2263.6|2263.3|2259.6|2259.3|2264.4|2264.1|2259.2|2258.9|972
1721214300000|2024-07-17 11:05:00|2259.5|2259.2|2254.3|2254|2259.6|2259.3|2253.9|2253.6|1398
1721214600000|2024-07-17 11:10:00|2254.2|2253.9|2253.3|2253|2257.6|2257.3|2253.1|2252.8|635
1721214900000|2024-07-17 11:15:00|2253.5|2253.2|2249.4|2249.1|2253.5|2253.2|2247.8|2247.5|1360
1721215200000|2024-07-17 11:20:00|2249.5|2249.2|2247.1|2246.8|2251.3|2251|2247.1|2246.8|896
1721215500000|2024-07-17 11:25:00|2247|2246.7|2251.4|2251.1|2253|2252.7|2246.9|2246.6|930
1721215800000|2024-07-17 11:30:00|2251.2|2250.9|2249.4|2249.1|2252.6|2252.3|2248|2247.7|856
1721216100000|2024-07-17 11:35:00|2249.3|2249|2252.4|2252.1|2252.4|2252.1|2248.6|2248.3|844
1721216400000|2024-07-17 11:40:00|2252.5|2252.2|2250|2249.7|2253.1|2252.8|2248.4|2248.1|832
1721216700000|2024-07-17 11:45:00|2249.9|2249.6|2254.4|2254.1|2254.6|2254.3|2249.7|2249.4|562
1721217000000|2024-07-17 11:50:00|2254.3|2254|2258.2|2257.9|2258.5|2258.2|2253.8|2253.5|778
1721217300000|2024-07-17 11:55:00|2258.3|2258|2258|2257.7|2258.8|2258.5|2257.2|2256.9|413
1721217600000|2024-07-17 12:00:00|2257.6|2257.3|2255|2254.7|2257.6|2257.3|2254.8|2254.5|489
1721217900000|2024-07-17 12:05:00|2254.8|2254.5|2252.3|2252|2254.9|2254.6|2250.3|2250|1153
1721218200000|2024-07-17 12:10:00|2252.4|2252.1|2255.8|2255.5|2256.2|2255.9|2252.4|2252.1|588
1721218500000|2024-07-17 12:15:00|2255.7|2255.4|2253.3|2253|2257|2256.7|2253.1|2252.8|831
1721218800000|2024-07-17 12:20:00|2253.4|2253.1|2254.9|2254.6|2254.9|2254.6|2251.7|2251.4|683
1721219100000|2024-07-17 12:25:00|2255|2254.7|2253.6|2253.3|2255|2254.7|2253.3|2253|214
1721219400000|2024-07-17 12:30:00|2253.7|2253.4|2254.9|2254.6|2255.2|2254.9|2251.2|2250.9|594
1721219700000|2024-07-17 12:35:00|2255|2254.7|2253.6|2253.3|2256.4|2256.1|2252.3|2252|825
1721220000000|2024-07-17 12:40:00|2253.7|2253.4|2249.1|2248.8|2254.1|2253.8|2247.8|2247.5|880
1721220300000|2024-07-17 12:45:00|2249.2|2248.9|2247.2|2246.9|2251.8|2251.5|2246.7|2246.4|950
1721220600000|2024-07-17 12:50:00|2247.1|2246.8|2242.9|2242.6|2248.4|2248.1|2240.8|2240.5|1884
1721220900000|2024-07-17 12:55:00|2242.8|2242.5|2242.9|2242.6|2247.3|2247|2241.5|2241.2|1080
1721221200000|2024-07-17 13:00:00|2242.7|2242.4|2247.3|2247|2248.5|2248.2|2241.2|2240.9|1548
1721221500000|2024-07-17 13:05:00|2247.2|2246.9|2248.8|2248.5|2249.5|2249.2|2247.2|2246.9|859
1721221800000|2024-07-17 13:10:00|2248.7|2248.4|2245.1|2244.8|2248.7|2248.4|2245|2244.7|582
1721222100000|2024-07-17 13:15:00|2245.2|2244.9|2242.9|2242.6|2245.4|2245.1|2242.5|2242.2|1320
1721222400000|2024-07-17 13:20:00|2243|2242.7|2241.9|2241.6|2243.1|2242.8|2241.3|2241|1942
1721222700000|2024-07-17 13:25:00|2242|2241.7|2244.3|2244|2249.1|2248.8|2241.1|2240.8|3029
1721223000000|2024-07-17 13:30:00|2244|2243.7|2261.1|2260.8|2261.4|2261.1|2244|2243.7|13716
1721223300000|2024-07-17 13:35:00|2261.2|2260.9|2267.4|2267.1|2269.3|2269|2258.4|2258.1|10468
1721223600000|2024-07-17 13:40:00|2267.5|2267.2|2265.2|2264.9|2268.1|2267.8|2257.9|2257.6|8092
1721223900000|2024-07-17 13:45:00|2265.4|2265.1|2274|2273.7|2274|2273.7|2265|2264.7|6614
1721224200000|2024-07-17 13:50:00|2274.1|2273.8|2284.7|2284.4|2288.2|2287.9|2273.9|2273.6|14436
1721224500000|2024-07-17 13:55:00|2284.4|2284.1|2278.7|2278.4|2284.8|2284.5|2278.7|2278.4|7595
1721224800000|2024-07-17 14:00:00|2278.6|2278.3|2271.2|2270.9|2279.3|2279|2271.2|2270.9|8412
1721225100000|2024-07-17 14:05:00|2271.1|2270.8|2256.9|2256.6|2271.1|2270.8|2256.1|2255.8|9567
1721225400000|2024-07-17 14:10:00|2256.7|2256.4|2265.2|2264.9|2265.4|2265.1|2254.3|2254|7667
1721225700000|2024-07-17 14:15:00|2264.8|2264.5|2264.7|2264.4|2268.6|2268.3|2263.7|2263.4|5908
1721226000000|2024-07-17 14:20:00|2264.5|2264.2|2259.8|2259.5|2265.4|2265.1|2259.4|2259.1|3699
1721226300000|2024-07-17 14:25:00|2259.4|2259.1|2257.5|2257.2|2263.2|2262.9|2256.8|2256.5|4851
1721226600000|2024-07-17 14:30:00|2257.4|2257.1|2258.4|2258.1|2261.7|2261.4|2256|2255.7|4149
1721226900000|2024-07-17 14:35:00|2258.3|2258|2250.7|2250.4|2260.6|2260.3|2249.7|2249.4|6009
1721227200000|2024-07-17 14:40:00|2250.8|2250.5|2252.7|2252.4|2254.5|2254.2|2249.8|2249.5|4357
1721227500000|2024-07-17 14:45:00|2252.6|2252.3|2253.6|2253.3|2259.2|2258.9|2251.8|2251.5|4483
1721227800000|2024-07-17 14:50:00|2253.7|2253.4|2251.8|2251.5|2256.7|2256.4|2251.5|2251.2|3032
1721228100000|2024-07-17 14:55:00|2251.7|2251.4|2251.2|2250.9|2252.9|2252.6|2250|2249.7|2770
1721228400000|2024-07-17 15:00:00|2250.7|2250.4|2253.6|2253.3|2255.9|2255.6|2250.1|2249.8|3084
1721228700000|2024-07-17 15:05:00|2253.8|2253.5|2258.1|2257.8|2258.8|2258.5|2252.3|2252|3027
1721229000000|2024-07-17 15:10:00|2258|2257.7|2256.4|2256.1|2258.5|2258.2|2253.4|2253.1|2426
1721229300000|2024-07-17 15:15:00|2256.5|2256.2|2257.6|2257.3|2258.7|2258.4|2252.5|2252.2|3266
1721229600000|2024-07-17 15:20:00|2257.8|2257.5|2252.8|2252.5|2258|2257.7|2251.3|2251|2512
1721229900000|2024-07-17 15:25:00|2253|2252.7|2254.4|2254.1|2255.3|2255|2252.6|2252.3|2130
1721230200000|2024-07-17 15:30:00|2254.2|2253.9|2252.1|2251.8|2255.7|2255.4|2252.1|2251.8|2221
1721230500000|2024-07-17 15:35:00|2252.2|2251.9|2255.1|2254.8|2255.1|2254.8|2247.5|2247.2|3845
1721230800000|2024-07-17 15:40:00|2254.8|2254.5|2251.9|2251.6|2255|2254.7|2249.4|2249.1|2435
1721231100000|2024-07-17 15:45:00|2252|2251.7|2252.3|2252|2253.4|2253.1|2248.7|2248.4|2812
1721231400000|2024-07-17 15:50:00|2252.5|2252.2|2252.3|2252|2253|2252.7|2249.8|2249.5|1600
1721231700000|2024-07-17 15:55:00|2252.4|2252.1|2255.3|2255|2255.3|2255|2251.7|2251.4|1695
1721232000000|2024-07-17 16:00:00|2255.2|2254.9|2253.2|2252.9|2257.5|2257.2|2252.5|2252.2|1826
1721232300000|2024-07-17 16:05:00|2253.1|2252.8|2249.8|2249.5|2253.2|2252.9|2249.8|2249.5|1809
1721232600000|2024-07-17 16:10:00|2249.5|2249.2|2245.8|2245.5|2249.5|2249.2|2245|2244.7|2663
1721232900000|2024-07-17 16:15:00|2245.7|2245.4|2249.1|2248.8|2251.1|2250.8|2245.7|2245.4|2246
1721233200000|2024-07-17 16:20:00|2249.2|2248.9|2245.8|2245.5|2250.1|2249.8|2245.7|2245.4|2307
1721233500000|2024-07-17 16:25:00|2245.9|2245.6|2245|2244.7|2248.2|2247.9|2243.7|2243.4|2404
1721233800000|2024-07-17 16:30:00|2244.7|2244.4|2245.8|2245.5|2247.6|2247.3|2244.6|2244.3|1659
1721234100000|2024-07-17 16:35:00|2245.7|2245.4|2245|2244.7|2248.2|2247.9|2244.8|2244.5|1738
1721234400000|2024-07-17 16:40:00|2244.9|2244.6|2242.9|2242.6|2245.9|2245.6|2242.9|2242.6|1690
1721234700000|2024-07-17 16:45:00|2243|2242.7|2242.5|2242.2|2245|2244.7|2241.5|2241.2|1839
1721235000000|2024-07-17 16:50:00|2242.3|2242|2245.6|2245.3|2246.1|2245.8|2240.1|2239.8|3436
1721235300000|2024-07-17 16:55:00|2245.5|2245.2|2245.6|2245.3|2246.9|2246.6|2243|2242.7|2049
1721235600000|2024-07-17 17:00:00|2245.5|2245.2|2244.7|2244.4|2246.4|2246.1|2243.7|2243.4|1393
1721235900000|2024-07-17 17:05:00|2244.9|2244.6|2242.1|2241.8|2245.7|2245.4|2240.9|2240.6|1574
1721236200000|2024-07-17 17:10:00|2242.2|2241.9|2241|2240.7|2243.7|2243.4|2240.9|2240.6|1169
1721236500000|2024-07-17 17:15:00|2241.1|2240.8|2239.1|2238.8|2243.1|2242.8|2239.1|2238.8|1813
1721236800000|2024-07-17 17:20:00|2239|2238.7|2241.9|2241.6|2242.8|2242.5|2237.4|2237.1|2548
1721237100000|2024-07-17 17:25:00|2242|2241.7|2244.5|2244.2|2244.7|2244.4|2241.3|2241|1895
1721237400000|2024-07-17 17:30:00|2244.4|2244.1|2246.1|2245.8|2246.9|2246.6|2244.3|2244|2094
1721237700000|2024-07-17 17:35:00|2246|2245.7|2246.3|2246|2249.1|2248.8|2244.9|2244.6|1829
1721238000000|2024-07-17 17:40:00|2246.2|2245.9|2247|2246.7|2248.6|2248.3|2245.5|2245.2|1570
1721238300000|2024-07-17 17:45:00|2246.8|2246.5|2245.7|2245.4|2247.4|2247.1|2244|2243.7|1476
1721238600000|2024-07-17 17:50:00|2245.6|2245.3|2242.9|2242.6|2246.2|2245.9|2242.5|2242.2|1742
1721238900000|2024-07-17 17:55:00|2242.8|2242.5|2243.7|2243.4|2244|2243.7|2241.7|2241.4|1391
1721239200000|2024-07-17 18:00:00|2243.6|2243.3|2243.1|2242.8|2244.9|2244.6|2241.5|2241.2|1765
1721239500000|2024-07-17 18:05:00|2243.2|2242.9|2246.7|2246.4|2247.3|2247|2242|2241.7|1435
1721239800000|2024-07-17 18:10:00|2246.8|2246.5|2247.5|2247.2|2249.1|2248.8|2246.2|2245.9|2099
1721240100000|2024-07-17 18:15:00|2247.6|2247.3|2250.6|2250.3|2251.1|2250.8|2247.2|2246.9|1750
1721240400000|2024-07-17 18:20:00|2250.3|2250|2250.1|2249.8|2251.4|2251.1|2248.3|2248|1322
1721240700000|2024-07-17 18:25:00|2250.2|2249.9|2250.8|2250.5|2252.7|2252.4|2249.7|2249.4|2575
1721241000000|2024-07-17 18:30:00|2250.7|2250.4|2249.4|2249.1|2251.6|2251.3|2248.7|2248.4|1909
1721241300000|2024-07-17 18:35:00|2249.5|2249.2|2250.1|2249.8|2252.4|2252.1|2249.4|2249.1|1185
1721241600000|2024-07-17 18:40:00|2250.2|2249.9|2248.4|2248.1|2251|2250.7|2247.7|2247.4|1814
1721241900000|2024-07-17 18:45:00|2248.5|2248.2|2247.4|2247.1|2249.4|2249.1|2246.5|2246.2|1616
1721242200000|2024-07-17 18:50:00|2247.5|2247.2|2246.9|2246.6|2249|2248.7|2246.3|2246|1519
1721242500000|2024-07-17 18:55:00|2247|2246.7|2246.7|2246.4|2247.8|2247.5|2244.7|2244.4|1391
1721242800000|2024-07-17 19:00:00|2246.8|2246.5|2247|2246.7|2249|2248.7|2246.2|2245.9|1636
1721243100000|2024-07-17 19:05:00|2246.9|2246.6|2249.7|2249.4|2250.1|2249.8|2246.2|2245.9|1145
1721243400000|2024-07-17 19:10:00|2249.5|2249.2|2251.7|2251.4|2252.1|2251.8|2249.5|2249.2|1541
1721243700000|2024-07-17 19:15:00|2251.6|2251.3|2250.3|2250|2252.6|2252.3|2248.6|2248.3|1371
1721244000000|2024-07-17 19:20:00|2250.4|2250.1|2250.5|2250.2|2252|2251.7|2249.4|2249.1|1006
1721244300000|2024-07-17 19:25:00|2250.6|2250.3|2253.2|2252.9|2254.5|2254.2|2250.3|2250|2265
1721244600000|2024-07-17 19:30:00|2253.3|2253|2253.7|2253.4|2256|2255.7|2252.6|2252.3|2848
1721244900000|2024-07-17 19:35:00|2253.8|2253.5|2249.1|2248.8|2254.3|2254|2249.1|2248.8|1832
1721245200000|2024-07-17 19:40:00|2249.5|2249.2|2247|2246.7|2249.9|2249.6|2246.5|2246.2|2714
1721245500000|2024-07-17 19:45:00|2246.8|2246.5|2247.9|2247.6|2248|2247.7|2245.6|2245.3|2313
1721245800000|2024-07-17 19:50:00|2248|2247.7|2245.5|2245.2|2249.4|2249.1|2245.5|2245.2|3581
1721246100000|2024-07-17 19:55:00|2245.7|2245.4|2244.9|2244.6|2246.1|2245.8|2243.5|2243.2|16690
1721246400000|2024-07-17 20:00:00|2245|2244.7|2244.1|2243.8|2245|2244.7|2242.7|2242.4|5241
1721246700000|2024-07-17 20:05:00|2243.9|2243.6|2244.2|2243.9|2245.3|2245|2243.4|2243.1|1757
1721247000000|2024-07-17 20:10:00|2244.3|2244|2246|2245.7|2246.5|2246.2|2244.1|2243.8|1367
1721247300000|2024-07-17 20:15:00|2245.9|2245.6|2246.8|2246.5|2247|2246.7|2245.8|2245.5|631
1721247600000|2024-07-17 20:20:00|2246.7|2246.4|2248|2247.7|2248|2247.7|2246.7|2246.4|490
1721247900000|2024-07-17 20:25:00|2248.1|2247.8|2248.6|2248.3|2248.7|2248.4|2248|2247.7|544
1721248200000|2024-07-17 20:30:00|2248.5|2248.2|2249.3|2249|2249.4|2249.1|2248.5|2248.2|249
1721248500000|2024-07-17 20:35:00|2249.4|2249.1|2249.6|2249.3|2250|2249.7|2249|2248.7|508
1721248800000|2024-07-17 20:40:00|2249.5|2249.2|2249.1|2248.8|2249.6|2249.3|2248.7|2248.4|352
1721249100000|2024-07-17 20:45:00|2249|2248.7|2249.5|2249.2|2249.5|2249.2|2248.9|2248.6|219
1721249400000|2024-07-17 20:50:00|2249.4|2249.1|2247.6|2247.3|2249.4|2249.1|2247.6|2247.3|237
1721249700000|2024-07-17 20:55:00|2247.7|2247.4|2248.8|2248|2248.8|2248.4|2247.7|2247.4|166
1721250000000|2024-07-17 21:00:00|2248.7|2247.9|2248.6|2247.8|2248.8|2248|2248.6|2247.8|0
1721250300000|2024-07-17 21:05:00|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|2248.6|2247.8|0
1721250600000|2024-07-17 21:10:00|2249|2248.2|2249|2248.2|2249.1|2248.3|2249|2248.2|0
1721250900000|2024-07-17 21:15:00|2248.9|2248.1|2248.9|2248.1|2249|2248.2|2248.9|2248.1|0
1721251200000|2024-07-17 21:20:00|2248.8|2248|2248.7|2247.9|2248.9|2248.1|2248.5|2247.7|0
1721251500000|2024-07-17 21:25:00|2248.8|2248|2248.7|2247.9|2248.8|2248|2248.7|2247.9|0
1721251800000|2024-07-17 21:30:00|2248.4|2247.6|2248.6|2247.8|2248.7|2247.9|2248.4|2247.6|0
1721252100000|2024-07-17 21:35:00|2248.7|2247.9|2248.5|2247.7|2248.7|2247.9|2248.5|2247.7|0
1721252400000|2024-07-17 21:40:00|2248.6|2247.8|2248.6|2247.8|2248.7|2247.9|2248.5|2247.7|0
1721252700000|2024-07-17 21:45:00|2248.7|2247.9|2248.6|2247.8|2248.7|2247.9|2248.6|2247.8|0
1721253000000|2024-07-17 21:50:00|2248.7|2247.9|2248.5|2247.7|2248.7|2247.9|2248.5|2247.7|0
1721253300000|2024-07-17 21:55:00|2248.7|2247.9|2248.7|2247.9|2248.8|2248|2248.6|2247.8|0
1721253600000|2024-07-17 22:00:00|2249.9|2249.6|2251.3|2251|2253.1|2252.8|2249.6|2249.3|619
1721253900000|2024-07-17 22:05:00|2251.4|2251.1|2251.3|2251|2251.7|2251.4|2250.5|2250.2|223
1721254200000|2024-07-17 22:10:00|2251.2|2250.9|2251.7|2251.4|2252.3|2252|2251|2250.7|113
1721254500000|2024-07-17 22:15:00|2251.6|2251.3|2252.3|2252|2252.4|2252.1|2251.4|2251.1|54
1721254800000|2024-07-17 22:20:00|2252.4|2252.1|2252.8|2252.5|2253.2|2252.9|2252.3|2252|110
1721255100000|2024-07-17 22:25:00|2252.6|2252.3|2251.7|2251.4|2252.6|2252.3|2251.5|2251.2|75
1721255400000|2024-07-17 22:30:00|2251.6|2251.3|2251.2|2250.9|2251.7|2251.4|2250.9|2250.6|76
1721255700000|2024-07-17 22:35:00|2251.3|2251|2251.6|2251.3|2251.7|2251.4|2250.9|2250.6|45
1721256000000|2024-07-17 22:40:00|2251.5|2251.2|2252.1|2251.8|2252.2|2251.9|2251.4|2251.1|103
1721256300000|2024-07-17 22:45:00|2252.2|2251.9|2251.9|2251.6|2252.3|2252|2251.7|2251.4|50
1721256600000|2024-07-17 22:50:00|2252|2251.7|2252.4|2252.1|2252.6|2252.3|2251.9|2251.6|53
1721256900000|2024-07-17 22:55:00|2252.5|2252.2|2254.6|2254.3|2254.6|2254.3|2252.5|2252.2|95
1721257200000|2024-07-17 23:00:00|2254.5|2254.2|2255|2254.7|2255.5|2255.2|2254.4|2254.1|134
1721257500000|2024-07-17 23:05:00|2255.1|2254.8|2257.8|2257.5|2259.7|2259.4|2254.9|2254.6|635
1721257800000|2024-07-17 23:10:00|2258.5|2258.2|2257.4|2257.1|2258.7|2258.4|2257.3|2257|132
1721258100000|2024-07-17 23:15:00|2257.5|2257.2|2257.7|2257.4|2258.2|2257.9|2257.3|2257|132
1721258400000|2024-07-17 23:20:00|2258|2257.7|2257.5|2257.2|2258.2|2257.9|2257.3|2257|161
1721258700000|2024-07-17 23:25:00|2257.3|2257|2256.6|2256.3|2257.6|2257.3|2256.1|2255.8|238
1721259000000|2024-07-17 23:30:00|2256.9|2256.6|2256.6|2256.3|2257.7|2257.4|2256.1|2255.8|243
1721259300000|2024-07-17 23:35:00|2256.7|2256.4|2256.3|2256|2256.8|2256.5|2255.9|2255.6|51
1721259600000|2024-07-17 23:40:00|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256|2255.7|30
1721259900000|2024-07-17 23:45:00|2256.2|2255.9|2256|2255.7|2256.3|2256|2255.6|2255.3|67
1721260200000|2024-07-17 23:50:00|2256.1|2255.8|2256.5|2256.2|2257.1|2256.8|2256|2255.7|62
1721260500000|2024-07-17 23:55:00|2256.4|2256.1|2256.7|2256.4|2257.9|2257.6|2256|2255.7|140
1721260800000|2024-07-18 00:00:00|2256.3|2256|2256.1|2255.8|2257.5|2257.2|2255.9|2255.6|173
1721261100000|2024-07-18 00:05:00|2256|2255.7|2255.9|2255.6|2256.3|2256|2255.3|2255|76
1721261400000|2024-07-18 00:10:00|2255.8|2255.5|2256.8|2256.5|2256.9|2256.6|2255.8|2255.5|65
1721261700000|2024-07-18 00:15:00|2256.7|2256.4|2257.2|2256.9|2257.6|2257.3|2256.7|2256.4|144
1721262000000|2024-07-18 00:20:00|2257.1|2256.8|2255.7|2255.4|2257.3|2257|2255.3|2255|196
1721262300000|2024-07-18 00:25:00|2255.6|2255.3|2256.1|2255.8|2257.1|2256.8|2255.4|2255.1|128
1721262600000|2024-07-18 00:30:00|2256.2|2255.9|2255.9|2255.6|2256.9|2256.6|2255.6|2255.3|97
1721262900000|2024-07-18 00:35:00|2255.8|2255.5|2254.4|2254.1|2255.8|2255.5|2253.7|2253.4|276
1721263200000|2024-07-18 00:40:00|2254.5|2254.2|2254.4|2254.1|2255.3|2255|2254|2253.7|94
1721263500000|2024-07-18 00:45:00|2254.3|2254|2253.4|2253.1|2254.9|2254.6|2253.2|2252.9|205
1721263800000|2024-07-18 00:50:00|2253.3|2253|2253.9|2253.6|2254.3|2254|2253.2|2252.9|113
1721264100000|2024-07-18 00:55:00|2254.2|2253.9|2253.8|2253.5|2255|2254.7|2253.8|2253.5|108
1721264400000|2024-07-18 01:00:00|2253.9|2253.6|2251.9|2251.6|2253.9|2253.6|2251.2|2250.9|215
1721264700000|2024-07-18 01:05:00|2252.1|2251.8|2254|2253.7|2254.1|2253.8|2251.9|2251.6|137
1721265000000|2024-07-18 01:10:00|2254.1|2253.8|2253.1|2252.8|2254.9|2254.6|2252.9|2252.6|120
1721265300000|2024-07-18 01:15:00|2253.2|2252.9|2252.3|2252|2253.5|2253.2|2252.3|2252|96
1721265600000|2024-07-18 01:20:00|2252.4|2252.1|2252.7|2252.4|2253|2252.7|2252.3|2252|86
1721265900000|2024-07-18 01:25:00|2252.8|2252.5|2253.9|2253.6|2254.2|2253.9|2252.5|2252.2|75
1721266200000|2024-07-18 01:30:00|2253.8|2253.5|2253.5|2253.2|2254.8|2254.5|2253.4|2253.1|96
1721266500000|2024-07-18 01:35:00|2253.4|2253.1|2252.5|2252.2|2253.4|2253.1|2252.5|2252.2|67
1721266800000|2024-07-18 01:40:00|2252.1|2251.8|2252.5|2252.2|2252.6|2252.3|2251.8|2251.5|131
1721267100000|2024-07-18 01:45:00|2252.6|2252.3|2252.5|2252.2|2252.9|2252.6|2252.1|2251.8|92
1721267400000|2024-07-18 01:50:00|2252.6|2252.3|2252.3|2252|2253.1|2252.8|2252.3|2252|61
1721267700000|2024-07-18 01:55:00|2252.2|2251.9|2254.3|2254|2254.3|2254|2252.1|2251.8|125
1721268000000|2024-07-18 02:00:00|2254.2|2253.9|2254.8|2254.5|2254.9|2254.6|2253.9|2253.6|126
1721268300000|2024-07-18 02:05:00|2254.9|2254.6|2255.5|2255.2|2255.6|2255.3|2254.5|2254.2|83
1721268600000|2024-07-18 02:10:00|2255.4|2255.1|2255.7|2255.4|2256.1|2255.8|2255.2|2254.9|101
1721268900000|2024-07-18 02:15:00|2255.8|2255.5|2255.4|2255.1|2255.8|2255.5|2254.9|2254.6|80
1721269200000|2024-07-18 02:20:00|2255.5|2255.2|2254.4|2254.1|2255.6|2255.3|2254.1|2253.8|103
1721269500000|2024-07-18 02:25:00|2254.5|2254.2|2254.9|2254.6|2255.7|2255.4|2254.4|2254.1|132
1721269800000|2024-07-18 02:30:00|2254.8|2254.5|2255.6|2255.3|2255.6|2255.3|2254.7|2254.4|108
1721270100000|2024-07-18 02:35:00|2255.5|2255.2|2256.8|2256.5|2257|2256.7|2255.2|2254.9|165
1721270400000|2024-07-18 02:40:00|2256.7|2256.4|2256.9|2256.6|2257|2256.7|2256|2255.7|53
1721270700000|2024-07-18 02:45:00|2256.8|2256.5|2257.3|2257|2257.5|2257.2|2256.6|2256.3|60
1721271000000|2024-07-18 02:50:00|2257.4|2257.1|2257.9|2257.6|2257.9|2257.6|2257.1|2256.8|24
1721271300000|2024-07-18 02:55:00|2258|2257.7|2258.4|2258.1|2258.9|2258.6|2258|2257.7|70
1721271600000|2024-07-18 03:00:00|2258.5|2258.2|2258.7|2258.4|2259|2258.7|2258.4|2258.1|67
1721271900000|2024-07-18 03:05:00|2258.6|2258.3|2258.3|2258|2258.9|2258.6|2258.3|2258|42
1721272200000|2024-07-18 03:10:00|2258.4|2258.1|2258.5|2258.2|2258.7|2258.4|2258.2|2257.9|55
1721272500000|2024-07-18 03:15:00|2258.6|2258.3|2257.8|2257.5|2258.6|2258.3|2257.8|2257.5|95
1721272800000|2024-07-18 03:20:00|2257.9|2257.6|2258|2257.7|2258.1|2257.8|2257|2256.7|78
1721273100000|2024-07-18 03:25:00|2258.1|2257.8|2257|2256.7|2258.1|2257.8|2257|2256.7|46
1721273400000|2024-07-18 03:30:00|2257.1|2256.8|2255.7|2255.4|2257.2|2256.9|2255.2|2254.9|70
1721273700000|2024-07-18 03:35:00|2255.6|2255.3|2255.4|2255.1|2256.4|2256.1|2255.3|2255|31
1721274000000|2024-07-18 03:40:00|2255.5|2255.2|2255.8|2255.5|2256.6|2256.3|2255.2|2254.9|87
1721274300000|2024-07-18 03:45:00|2255.9|2255.6|2257.4|2257.1|2257.4|2257.1|2255.7|2255.4|34
1721274600000|2024-07-18 03:50:00|2257.5|2257.2|2257.1|2256.8|2257.6|2257.3|2256.8|2256.5|35
1721274900000|2024-07-18 03:55:00|2257.2|2256.9|2257.1|2256.8|2257.3|2257|2257|2256.7|15
1721275200000|2024-07-18 04:00:00|2257.2|2256.9|2257|2256.7|2257.6|2257.3|2257|2256.7|28
1721275500000|2024-07-18 04:05:00|2257.1|2256.8|2257.2|2256.9|2257.4|2257.1|2257|2256.7|12
1721275800000|2024-07-18 04:10:00|2257.1|2256.8|2256.6|2256.3|2257.3|2257|2256.4|2256.1|51
1721276100000|2024-07-18 04:15:00|2256.5|2256.2|2255.2|2254.9|2256.6|2256.3|2254.7|2254.4|91
1721276400000|2024-07-18 04:20:00|2255.3|2255|2254.7|2254.4|2255.7|2255.4|2254.7|2254.4|54
1721276700000|2024-07-18 04:25:00|2254.8|2254.5|2252.9|2252.6|2255|2254.7|2252.9|2252.6|187
1721277000000|2024-07-18 04:30:00|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2251.4|2251.1|155
1721277300000|2024-07-18 04:35:00|2253|2252.7|2254|2253.7|2254.1|2253.8|2253|2252.7|59
1721277600000|2024-07-18 04:40:00|2254.1|2253.8|2253.7|2253.4|2254.4|2254.1|2253.3|2253|43
1721277900000|2024-07-18 04:45:00|2253.6|2253.3|2254|2253.7|2254.3|2254|2253.5|2253.2|52
1721278200000|2024-07-18 04:50:00|2253.9|2253.6|2254|2253.7|2254.4|2254.1|2253.9|2253.6|23
1721278500000|2024-07-18 04:55:00|2254.1|2253.8|2254.6|2254.3|2254.8|2254.5|2254.1|2253.8|24
1721278800000|2024-07-18 05:00:00|2254.5|2254.2|2253.8|2253.5|2254.6|2254.3|2253.7|2253.4|30
1721279100000|2024-07-18 05:05:00|2253.7|2253.4|2253.9|2253.6|2254.9|2254.6|2253.7|2253.4|31
1721279400000|2024-07-18 05:10:00|2253.8|2253.5|2253.7|2253.4|2254.2|2253.9|2253.4|2253.1|39
1721279700000|2024-07-18 05:15:00|2253.6|2253.3|2253.2|2252.9|2253.6|2253.3|2252.9|2252.6|33
1721280000000|2024-07-18 05:20:00|2253.3|2253|2253.3|2253|2253.4|2253.1|2252.8|2252.5|23
1721280300000|2024-07-18 05:25:00|2253.5|2253.2|2253.1|2252.8|2253.6|2253.3|2253.1|2252.8|29
1721280600000|2024-07-18 05:30:00|2253.2|2252.9|2253.9|2253.6|2254.5|2254.2|2253.2|2252.9|34
1721280900000|2024-07-18 05:35:00|2254|2253.7|2254|2253.7|2254.7|2254.4|2253.9|2253.6|46
1721281200000|2024-07-18 05:40:00|2254.1|2253.8|2253.9|2253.6|2254.7|2254.4|2253.7|2253.4|32
1721281500000|2024-07-18 05:45:00|2254|2253.7|2253.4|2253.1|2254|2253.7|2252.9|2252.6|38
1721281800000|2024-07-18 05:50:00|2253.3|2253|2252.1|2251.8|2253.9|2253.6|2252|2251.7|74
1721282100000|2024-07-18 05:55:00|2252.2|2251.9|2253.3|2253|2253.5|2253.2|2252.2|2251.9|46
1721282400000|2024-07-18 06:00:00|2253.5|2253.2|2253.5|2253.2|2255|2254.7|2252.9|2252.6|164
1721282700000|2024-07-18 06:05:00|2253.4|2253.1|2253.6|2253.3|2254.6|2254.3|2252.6|2252.3|93
1721283000000|2024-07-18 06:10:00|2253.7|2253.4|2253.6|2253.3|2254.2|2253.9|2252|2251.7|185
1721283300000|2024-07-18 06:15:00|2253.5|2253.2|2252|2251.7|2253.5|2253.2|2251.9|2251.6|465
1721283600000|2024-07-18 06:20:00|2251.9|2251.6|2251.4|2251.1|2253|2252.7|2249.9|2249.6|640
1721283900000|2024-07-18 06:25:00|2251.6|2251.3|2250.5|2250.2|2251.7|2251.4|2250.1|2249.8|416
1721284200000|2024-07-18 06:30:00|2250.4|2250.1|2250.8|2250.5|2252.4|2252.1|2250.1|2249.8|276
1721284500000|2024-07-18 06:35:00|2250.7|2250.4|2251.8|2251.5|2252.1|2251.8|2250.7|2250.4|128
1721284800000|2024-07-18 06:40:00|2251.7|2251.4|2253.5|2253.2|2253.5|2253.2|2251.6|2251.3|92
1721285100000|2024-07-18 06:45:00|2253.6|2253.3|2254.5|2254.2|2254.6|2254.3|2253.4|2253.1|122
1721285400000|2024-07-18 06:50:00|2254.6|2254.3|2253.9|2253.6|2255.1|2254.8|2253.9|2253.6|91
1721285700000|2024-07-18 06:55:00|2253.8|2253.5|2253.7|2253.4|2254.5|2254.2|2253.3|2253|98
1721286000000|2024-07-18 07:00:00|2253.8|2253.5|2255.9|2255.6|2256|2255.7|2253.7|2253.4|228
1721286300000|2024-07-18 07:05:00|2255.7|2255.4|2254.4|2254.1|2256|2255.7|2253.3|2253|142
1721286600000|2024-07-18 07:10:00|2254.5|2254.2|2252.4|2252.1|2254.5|2254.2|2252.4|2252.1|191
1721286900000|2024-07-18 07:15:00|2252.5|2252.2|2245.8|2245.5|2252.5|2252.2|2245.8|2245.5|617
1721287200000|2024-07-18 07:20:00|2245.7|2245.4|2241.8|2241.5|2246.6|2246.3|2241.6|2241.3|959
1721287500000|2024-07-18 07:25:00|2241.9|2241.6|2238.5|2238.2|2242.2|2241.9|2238|2237.7|518
1721287800000|2024-07-18 07:30:00|2238.2|2237.9|2239|2238.7|2240.3|2240|2236.2|2235.9|626
1721288100000|2024-07-18 07:35:00|2239.1|2238.8|2237.5|2237.2|2239.6|2239.3|2235.6|2235.3|534
1721288400000|2024-07-18 07:40:00|2237.6|2237.3|2243.3|2243|2243.4|2243.1|2237.6|2237.3|454
1721288700000|2024-07-18 07:45:00|2243.1|2242.8|2242.5|2242.2|2243.2|2242.9|2241.4|2241.1|308
1721289000000|2024-07-18 07:50:00|2242.1|2241.8|2243.5|2243.2|2243.6|2243.3|2242.1|2241.8|153
1721289300000|2024-07-18 07:55:00|2243.3|2243|2244.1|2243.8|2244.3|2244|2242.6|2242.3|144
1721289600000|2024-07-18 08:00:00|2244.2|2243.9|2243.9|2243.6|2246.1|2245.8|2243.3|2243|469
1721289900000|2024-07-18 08:05:00|2243.8|2243.5|2243.2|2242.9|2245.5|2245.2|2242.3|2242|509
1721290200000|2024-07-18 08:10:00|2243.4|2243.1|2243.5|2243.2|2244.9|2244.6|2243|2242.7|171
1721290500000|2024-07-18 08:15:00|2243.4|2243.1|2241.7|2241.4|2243.8|2243.5|2240.9|2240.6|405
1721290800000|2024-07-18 08:20:00|2241.8|2241.5|2242|2241.7|2242.4|2242.1|2240.5|2240.2|222
1721291100000|2024-07-18 08:25:00|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2240.2|2239.9|181
1721291400000|2024-07-18 08:30:00|2242.1|2241.8|2245.5|2245.2|2246.3|2246|2241.3|2241|417
1721291700000|2024-07-18 08:35:00|2245.4|2245.1|2243.3|2243|2245.9|2245.6|2241.9|2241.6|659
1721292000000|2024-07-18 08:40:00|2243.4|2243.1|2240.7|2240.4|2244.2|2243.9|2240.6|2240.3|266
1721292300000|2024-07-18 08:45:00|2240.8|2240.5|2241.3|2241|2241.3|2241|2239.3|2239|382
1721292600000|2024-07-18 08:50:00|2241.5|2241.2|2239.3|2239|2241.7|2241.4|2239.1|2238.8|235
1721292900000|2024-07-18 08:55:00|2239.2|2238.9|2239.6|2239.3|2239.9|2239.6|2238.9|2238.6|241
1721293200000|2024-07-18 09:00:00|2239.7|2239.4|2242.2|2241.9|2242.7|2242.4|2239.4|2239.1|183
1721293500000|2024-07-18 09:05:00|2242.4|2242.1|2243.6|2243.3|2243.7|2243.4|2242.1|2241.8|188
1721293800000|2024-07-18 09:10:00|2243.7|2243.4|2244.6|2244.3|2244.8|2244.5|2242.8|2242.5|167
1721294100000|2024-07-18 09:15:00|2244.5|2244.2|2244.4|2244.1|2245|2244.7|2243.8|2243.5|120
1721294400000|2024-07-18 09:20:00|2244.5|2244.2|2243.5|2243.2|2244.8|2244.5|2243.4|2243.1|67
1721294700000|2024-07-18 09:25:00|2243.6|2243.3|2242|2241.7|2243.7|2243.4|2241.9|2241.6|135
1721295000000|2024-07-18 09:30:00|2242.1|2241.8|2240.2|2239.9|2242.1|2241.8|2239.8|2239.5|170
1721295300000|2024-07-18 09:35:00|2240.3|2240|2239|2238.7|2241.2|2240.9|2238.9|2238.6|106
1721295600000|2024-07-18 09:40:00|2239.1|2238.8|2238|2237.7|2239.7|2239.4|2237.9|2237.6|174
1721295900000|2024-07-18 09:45:00|2238.1|2237.8|2239|2238.7|2239|2238.7|2237.1|2236.8|566
1721296200000|2024-07-18 09:50:00|2239.3|2239|2237.8|2237.5|2239.3|2239|2237.4|2237.1|382
1721296500000|2024-07-18 09:55:00|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2236.4|2236.1|333
1721296800000|2024-07-18 10:00:00|2237.4|2237.1|2237.1|2236.8|2238.7|2238.4|2235.3|2235|636
1721297100000|2024-07-18 10:05:00|2237.2|2236.9|2238.6|2238.3|2238.7|2238.4|2236.2|2235.9|472
1721297400000|2024-07-18 10:10:00|2238.8|2238.5|2239.3|2239|2239.3|2239|2237.4|2237.1|231
1721297700000|2024-07-18 10:15:00|2239.4|2239.1|2239.8|2239.5|2240.9|2240.6|2239.3|2239|252
1721298000000|2024-07-18 10:20:00|2240|2239.7|2241|2240.7|2241.2|2240.9|2239.6|2239.3|197
1721298300000|2024-07-18 10:25:00|2241.1|2240.8|2239.4|2239.1|2241.2|2240.9|2239.2|2238.9|328
1721298600000|2024-07-18 10:30:00|2239.3|2239|2241.3|2241|2241.3|2241|2238.5|2238.2|165
1721298900000|2024-07-18 10:35:00|2241.2|2240.9|2242.6|2242.3|2243|2242.7|2241.2|2240.9|349
1721299200000|2024-07-18 10:40:00|2242.5|2242.2|2243.1|2242.8|2243.1|2242.8|2242.2|2241.9|147
1721299500000|2024-07-18 10:45:00|2243.2|2242.9|2242.1|2241.8|2243.2|2242.9|2241|2240.7|208
1721299800000|2024-07-18 10:50:00|2242.3|2242|2243.1|2242.8|2243.7|2243.4|2242.1|2241.8|264
1721300100000|2024-07-18 10:55:00|2243|2242.7|2244.6|2244.3|2244.6|2244.3|2242.3|2242|396
1721300400000|2024-07-18 11:00:00|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2242.9|2242.6|166
1721300700000|2024-07-18 11:05:00|2244.4|2244.1|2242.5|2242.2|2245|2244.7|2242.5|2242.2|240
1721301000000|2024-07-18 11:10:00|2242.6|2242.3|2240.6|2240.3|2242.6|2242.3|2240.5|2240.2|645
1721301300000|2024-07-18 11:15:00|2240.8|2240.5|2240.7|2240.4|2242.4|2242.1|2240.3|2240|806
1721301600000|2024-07-18 11:20:00|2240.8|2240.5|2240.8|2240.5|2241.5|2241.2|2240.3|2240|249
1721301900000|2024-07-18 11:25:00|2240.7|2240.4|2239.8|2239.5|2240.8|2240.5|2239.7|2239.4|120
1721302200000|2024-07-18 11:30:00|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239|2238.7|145
1721302500000|2024-07-18 11:35:00|2239.7|2239.4|2239.3|2239|2239.8|2239.5|2238.8|2238.5|115
1721302800000|2024-07-18 11:40:00|2239.4|2239.1|2240.1|2239.8|2240.6|2240.3|2239.1|2238.8|136
1721303100000|2024-07-18 11:45:00|2240|2239.7|2240.3|2240|2240.7|2240.4|2238.7|2238.4|221
1721303400000|2024-07-18 11:50:00|2240.1|2239.8|2241.3|2241|2241.5|2241.2|2240.1|2239.8|195
1721303700000|2024-07-18 11:55:00|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2240.6|2240.3|204
1721304000000|2024-07-18 12:00:00|2241.4|2241.1|2239.5|2239.2|2241.7|2241.4|2239.1|2238.8|335
1721304300000|2024-07-18 12:05:00|2239.6|2239.3|2237.3|2237|2239.6|2239.3|2237|2236.7|361
1721304600000|2024-07-18 12:10:00|2237.4|2237.1|2238.1|2237.8|2238.3|2238|2237.1|2236.8|224
1721304900000|2024-07-18 12:15:00|2238.2|2237.9|2239.4|2239.1|2239.4|2239.1|2236.3|2236|754
1721305200000|2024-07-18 12:20:00|2239.3|2239|2239.6|2239.3|2239.8|2239.5|2238.3|2238|453
1721305500000|2024-07-18 12:25:00|2239.5|2239.2|2237.8|2237.5|2239.6|2239.3|2237.6|2237.3|512
1721305800000|2024-07-18 12:30:00|2241.1|2240.8|2237.5|2237.2|2241.1|2240.8|2234|2233.7|2866
1721306100000|2024-07-18 12:35:00|2237.4|2237.1|2238.5|2238.2|2239.5|2239.2|2236.8|2236.5|659
1721306400000|2024-07-18 12:40:00|2238.3|2238|2237.5|2237.2|2240.2|2239.9|2237|2236.7|630
1721306700000|2024-07-18 12:45:00|2237.6|2237.3|2237.4|2237.1|2237.8|2237.5|2235.3|2235|658
1721307000000|2024-07-18 12:50:00|2237.3|2237|2234.8|2234.5|2237.3|2237|2234.2|2233.9|568
1721307300000|2024-07-18 12:55:00|2234.6|2234.3|2234.2|2233.9|2236.2|2235.9|2234.2|2233.9|1368
1721307600000|2024-07-18 13:00:00|2234.3|2234|2234.1|2233.8|2235.9|2235.6|2233.3|2233|1357
1721307900000|2024-07-18 13:05:00|2234.2|2233.9|2234.5|2234.2|2236.3|2236|2233.7|2233.4|753
1721308200000|2024-07-18 13:10:00|2234.4|2234.1|2232.9|2232.6|2234.7|2234.4|2232.5|2232.2|835
1721308500000|2024-07-18 13:15:00|2233.1|2232.8|2233.6|2233.3|2233.6|2233.3|2231.5|2231.2|1254
1721308800000|2024-07-18 13:20:00|2233.5|2233.2|2232.9|2232.6|2233.9|2233.6|2232.5|2232.2|824
1721309100000|2024-07-18 13:25:00|2233|2232.7|2234.9|2234.6|2234.9|2234.6|2230.4|2230.1|1820
1721309400000|2024-07-18 13:30:00|2233.7|2233.4|2240.4|2240.1|2244.5|2244.2|2232.8|2232.5|10031
1721309700000|2024-07-18 13:35:00|2240.2|2239.9|2250.6|2250.3|2254.8|2254.5|2239.3|2239|7811
1721310000000|2024-07-18 13:40:00|2250.4|2250.1|2244.7|2244.4|2253.4|2253.1|2243.2|2242.9|6811
1721310300000|2024-07-18 13:45:00|2244.9|2244.6|2250.6|2250.3|2250.6|2250.3|2244|2243.7|4596
1721310600000|2024-07-18 13:50:00|2250.4|2250.1|2254.5|2254.2|2255.8|2255.5|2249.7|2249.4|3536
1721310900000|2024-07-18 13:55:00|2254.6|2254.3|2262.1|2261.8|2262.4|2262.1|2252.2|2251.9|5117
1721311200000|2024-07-18 14:00:00|2262|2261.7|2268.4|2268.1|2269.7|2269.4|2260.4|2260.1|7748
1721311500000|2024-07-18 14:05:00|2268.2|2267.9|2263|2262.7|2268.6|2268.3|2262.3|2262|4621
1721311800000|2024-07-18 14:10:00|2263.1|2262.8|2260.1|2259.8|2263.2|2262.9|2257|2256.7|4969
1721312100000|2024-07-18 14:15:00|2260.4|2260.1|2261.6|2261.3|2266.4|2266.1|2260.4|2260.1|3556
1721312400000|2024-07-18 14:20:00|2261.5|2261.2|2260.1|2259.8|2262.1|2261.8|2257.1|2256.8|2666
1721312700000|2024-07-18 14:25:00|2260.2|2259.9|2261.9|2261.6|2264.5|2264.2|2259.4|2259.1|2026
1721313000000|2024-07-18 14:30:00|2261.7|2261.4|2254.2|2253.9|2262.7|2262.4|2253.4|2253.1|3939
1721313300000|2024-07-18 14:35:00|2254.4|2254.1|2252.6|2252.3|2255.9|2255.6|2250.5|2250.2|4424
1721313600000|2024-07-18 14:40:00|2252.4|2252.1|2246.8|2246.5|2252.5|2252.2|2243.9|2243.6|6413
1721313900000|2024-07-18 14:45:00|2246.6|2246.3|2244.3|2244|2248.1|2247.8|2239.3|2239|5291
1721314200000|2024-07-18 14:50:00|2244.4|2244.1|2246.6|2246.3|2247.5|2247.2|2239.7|2239.4|4626
1721314500000|2024-07-18 14:55:00|2246.5|2246.2|2244.4|2244.1|2248|2247.7|2242.5|2242.2|2587
1721314800000|2024-07-18 15:00:00|2244.2|2243.9|2247.9|2247.6|2249.5|2249.2|2243.1|2242.8|2091
1721315100000|2024-07-18 15:05:00|2247.8|2247.5|2242.6|2242.3|2249.8|2249.5|2242.2|2241.9|2589
1721315400000|2024-07-18 15:10:00|2242.5|2242.2|2241.8|2241.5|2243.4|2243.1|2240.3|2240|3000
1721315700000|2024-07-18 15:15:00|2241.9|2241.6|2238.3|2238|2243.1|2242.8|2238.1|2237.8|2754
1721316000000|2024-07-18 15:20:00|2238.2|2237.9|2235.2|2234.9|2241.2|2240.9|2235.2|2234.9|2749
1721316300000|2024-07-18 15:25:00|2235.4|2235.1|2235.3|2235|2237.6|2237.3|2233.6|2233.3|2440
1721316600000|2024-07-18 15:30:00|2235.2|2234.9|2232|2231.7|2236.2|2235.9|2231.9|2231.6|2234
1721316900000|2024-07-18 15:35:00|2231.8|2231.5|2233.2|2232.9|2238.2|2237.9|2231.2|2230.9|2866
1721317200000|2024-07-18 15:40:00|2233|2232.7|2231.7|2231.4|2236|2235.7|2231.4|2231.1|1845
1721317500000|2024-07-18 15:45:00|2231.6|2231.3|2227.7|2227.4|2233.8|2233.5|2227.7|2227.4|2455
1721317800000|2024-07-18 15:50:00|2227.6|2227.3|2227.2|2226.9|2230.5|2230.2|2226.3|2226|2402
1721318100000|2024-07-18 15:55:00|2227.1|2226.8|2224.2|2223.9|2227.1|2226.8|2222.5|2222.2|3591
1721318400000|2024-07-18 16:00:00|2224.3|2224|2224.6|2224.3|2226.1|2225.8|2222.1|2221.8|2294
1721318700000|2024-07-18 16:05:00|2224.4|2224.1|2228.1|2227.8|2229.1|2228.8|2222.6|2222.3|2767
1721319000000|2024-07-18 16:10:00|2227.8|2227.5|2225.2|2224.9|2227.8|2227.5|2224.3|2224|1327
1721319300000|2024-07-18 16:15:00|2225.3|2225|2222.2|2221.9|2225.3|2225|2221|2220.7|1471
1721319600000|2024-07-18 16:20:00|2222.1|2221.8|2219.5|2219.2|2224.9|2224.6|2219.4|2219.1|1677
1721319900000|2024-07-18 16:25:00|2219.4|2219.1|2218.4|2218.1|2220.1|2219.8|2217.6|2217.3|2816
1721320200000|2024-07-18 16:30:00|2218.3|2218|2224.4|2224.1|2225|2224.7|2217.2|2216.9|2532
1721320500000|2024-07-18 16:35:00|2224.3|2224|2224.6|2224.3|2225.1|2224.8|2222.3|2222|1463
1721320800000|2024-07-18 16:40:00|2224.7|2224.4|2224.2|2223.9|2224.8|2224.5|2222.1|2221.8|1558
1721321100000|2024-07-18 16:45:00|2224.4|2224.1|2227.5|2227.2|2228.3|2228|2223.9|2223.6|2096
1721321400000|2024-07-18 16:50:00|2227.3|2227|2226.8|2226.5|2228.6|2228.3|2226.3|2226|1976
1721321700000|2024-07-18 16:55:00|2226.9|2226.6|2231.7|2231.4|2231.8|2231.5|2225.5|2225.2|2088
1721322000000|2024-07-18 17:00:00|2231.6|2231.3|2229.5|2229.2|2232.8|2232.5|2229.3|2229|1221
1721322300000|2024-07-18 17:05:00|2229.4|2229.1|2226|2225.7|2229.7|2229.4|2225.7|2225.4|1084
1721322600000|2024-07-18 17:10:00|2226.1|2225.8|2227.1|2226.8|2229.1|2228.8|2225.8|2225.5|889
1721322900000|2024-07-18 17:15:00|2227.2|2226.9|2227.1|2226.8|2229.5|2229.2|2226.7|2226.4|865
1721323200000|2024-07-18 17:20:00|2226.9|2226.6|2226|2225.7|2228.2|2227.9|2225.6|2225.3|1009
1721323500000|2024-07-18 17:25:00|2225.9|2225.6|2225.5|2225.2|2226|2225.7|2223.8|2223.5|918
1721323800000|2024-07-18 17:30:00|2225.4|2225.1|2223.7|2223.4|2226.6|2226.3|2223.7|2223.4|932
1721324100000|2024-07-18 17:35:00|2223.8|2223.5|2224.2|2223.9|2224.8|2224.5|2222.7|2222.4|715
1721324400000|2024-07-18 17:40:00|2224.4|2224.1|2222.6|2222.3|2225|2224.7|2221.8|2221.5|1362
1721324700000|2024-07-18 17:45:00|2222.5|2222.2|2223.1|2222.8|2225.1|2224.8|2222.4|2222.1|1081
1721325000000|2024-07-18 17:50:00|2223|2222.7|2217.1|2216.8|2223.1|2222.8|2217.1|2216.8|1891
1721325300000|2024-07-18 17:55:00|2217|2216.7|2213.4|2213.1|2217.2|2216.9|2213|2212.7|2559
1721325600000|2024-07-18 18:00:00|2213.5|2213.2|2210.5|2210.2|2213.6|2213.3|2209.3|2209|4307
1721325900000|2024-07-18 18:05:00|2210.4|2210.1|2211.7|2211.4|2212.1|2211.8|2209|2208.7|2044
1721326200000|2024-07-18 18:10:00|2211.4|2211.1|2206.6|2206.3|2212.3|2212|2205.9|2205.6|1956
1721326500000|2024-07-18 18:15:00|2206.9|2206.6|2205.4|2205.1|2208.4|2208.1|2205.3|2205|1445
1721326800000|2024-07-18 18:20:00|2205.5|2205.2|2207.6|2207.3|2208.3|2208|2204.3|2204|2125
1721327100000|2024-07-18 18:25:00|2207.5|2207.2|2202.6|2202.3|2208.8|2208.5|2202.6|2202.3|2838
1721327400000|2024-07-18 18:30:00|2202.7|2202.4|2202.4|2202.1|2204.2|2203.9|2201.9|2201.6|2217
1721327700000|2024-07-18 18:35:00|2202.6|2202.3|2195.8|2195.5|2203.8|2203.5|2195.6|2195.3|3694
1721328000000|2024-07-18 18:40:00|2195.9|2195.6|2197.2|2196.9|2199.5|2199.2|2195.8|2195.5|3237
1721328300000|2024-07-18 18:45:00|2197.1|2196.8|2195|2194.7|2198.6|2198.3|2195|2194.7|1608
1721328600000|2024-07-18 18:50:00|2194.9|2194.6|2196|2195.7|2196.4|2196.1|2192.8|2192.5|2507
1721328900000|2024-07-18 18:55:00|2196.2|2195.9|2200.2|2199.9|2200.8|2200.5|2196.1|2195.8|3804
1721329200000|2024-07-18 19:00:00|2199.9|2199.6|2199.6|2199.3|2203.8|2203.5|2198.8|2198.5|3646
1721329500000|2024-07-18 19:05:00|2199.5|2199.2|2197.4|2197.1|2202.2|2201.9|2196.3|2196|1729
1721329800000|2024-07-18 19:10:00|2197.5|2197.2|2194.4|2194.1|2197.7|2197.4|2192|2191.7|3913
1721330100000|2024-07-18 19:15:00|2194.8|2194.5|2193.3|2193|2195.9|2195.6|2192.7|2192.4|1928
1721330400000|2024-07-18 19:20:00|2193.6|2193.3|2191|2190.7|2193.6|2193.3|2191|2190.7|1950
1721330700000|2024-07-18 19:25:00|2191.1|2190.8|2194.2|2193.9|2195.9|2195.6|2191|2190.7|2336
1721331000000|2024-07-18 19:30:00|2194.1|2193.8|2196.1|2195.8|2197.2|2196.9|2193.1|2192.8|2142
1721331300000|2024-07-18 19:35:00|2196.2|2195.9|2201.2|2200.9|2202.1|2201.8|2196|2195.7|2903
1721331600000|2024-07-18 19:40:00|2201.4|2201.1|2202.5|2202.2|2204.3|2204|2200.6|2200.3|3137
1721331900000|2024-07-18 19:45:00|2202.9|2202.6|2207.4|2207.1|2207.7|2207.4|2202.2|2201.9|3369
1721332200000|2024-07-18 19:50:00|2207.2|2206.9|2201.7|2201.4|2209.1|2208.8|2201.6|2201.3|3922
1721332500000|2024-07-18 19:55:00|2202|2201.7|2201|2200.7|2205.1|2204.8|2200.3|2200|13872
1721332800000|2024-07-18 20:00:00|2201.4|2201.1|2204.7|2204.4|2204.9|2204.6|2200.9|2200.6|5443
1721333100000|2024-07-18 20:05:00|2204.6|2204.3|2205.1|2204.8|2205.1|2204.8|2202.9|2202.6|993
1721333400000|2024-07-18 20:10:00|2205|2204.7|2204.3|2204|2205.1|2204.8|2203.6|2203.3|510
1721333700000|2024-07-18 20:15:00|2204.4|2204.1|2205|2204.7|2205.4|2205.1|2204.3|2204|505
1721334000000|2024-07-18 20:20:00|2205.2|2204.9|2203.4|2203.1|2205.3|2205|2203.3|2203|521
1721334300000|2024-07-18 20:25:00|2203.3|2203|2203.1|2202.8|2204|2203.7|2202.7|2202.4|762
1721334600000|2024-07-18 20:30:00|2203.2|2202.9|2203.8|2203.5|2204|2203.7|2203|2202.7|375
1721334900000|2024-07-18 20:35:00|2203.7|2203.4|2203.7|2203.4|2203.9|2203.6|2203.5|2203.2|342
1721335200000|2024-07-18 20:40:00|2203.5|2203.2|2205.2|2204.9|2205.5|2205.2|2203.5|2203.2|292
1721335500000|2024-07-18 20:45:00|2205.3|2205|2204.5|2204.2|2205.4|2205.1|2204.3|2204|158
1721335800000|2024-07-18 20:50:00|2204.4|2204.1|2204.4|2204.1|2204.7|2204.4|2204.2|2203.9|286
1721336100000|2024-07-18 20:55:00|2204.3|2204|2205.2|2204.4|2205.6|2205.3|2204.3|2204|203
1721336400000|2024-07-18 21:00:00|2205.3|2204.5|2205.4|2204.6|2205.7|2204.9|2205.3|2204.5|0
1721336700000|2024-07-18 21:05:00|2205.5|2204.7|2205.4|2204.6|2205.5|2204.7|2205.4|2204.6|0
1721337000000|2024-07-18 21:10:00|2205.5|2204.7|2205.8|2205|2206.1|2205.3|2205.5|2204.7|0
1721337300000|2024-07-18 21:15:00|2205.9|2205.1|2206|2205.2|2206|2205.2|2205.8|2205|0
1721337600000|2024-07-18 21:20:00|2205.9|2205.1|2206|2205.2|2206.3|2205.5|2205.9|2205.1|0
1721337900000|2024-07-18 21:25:00|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|2206.1|2205.3|0
1721338200000|2024-07-18 21:30:00|2206.2|2205.4|2206.2|2205.4|2206.3|2205.5|2206.2|2205.4|0
1721338500000|2024-07-18 21:35:00|2206.3|2205.5|2206.2|2205.4|2206.3|2205.5|2206.2|2205.4|0
1721338800000|2024-07-18 21:40:00|2206.3|2205.5|2206.2|2205.4|2206.3|2205.5|2206.2|2205.4|0
1721339100000|2024-07-18 21:45:00|2206.1|2205.3|2206.1|2205.3|2206.1|2205.3|2206.1|2205.3|0
1721339400000|2024-07-18 21:50:00|2206.2|2205.4|2206.2|2205.4|2206.3|2205.5|2206.1|2205.3|0
1721339700000|2024-07-18 21:55:00|2206.3|2205.5|2206.2|2205.4|2206.3|2205.5|2206.1|2205.3|0
1721340000000|2024-07-18 22:00:00|2206.3|2205.5|2205.6|2205.3|2207.6|2207.3|2204.6|2204.3|320
1721340300000|2024-07-18 22:05:00|2205.5|2205.2|2205.9|2205.6|2207.1|2206.8|2205|2204.7|143
1721340600000|2024-07-18 22:10:00|2206|2205.7|2205.9|2205.6|2206.8|2206.5|2205.3|2205|114
1721340900000|2024-07-18 22:15:00|2206|2205.7|2204.5|2204.2|2206.1|2205.8|2203.8|2203.5|190
1721341200000|2024-07-18 22:20:00|2204.4|2204.1|2205.9|2205.6|2206.7|2206.4|2204.2|2203.9|84
1721341500000|2024-07-18 22:25:00|2206|2205.7|2206.3|2206|2207|2206.7|2205.7|2205.4|83
1721341800000|2024-07-18 22:30:00|2206.4|2206.1|2206.4|2206.1|2207.5|2207.2|2205.8|2205.5|131
1721342100000|2024-07-18 22:35:00|2206.3|2206|2206.6|2206.3|2207|2206.7|2205.8|2205.5|41
1721342400000|2024-07-18 22:40:00|2206.7|2206.4|2206.9|2206.6|2207|2206.7|2206|2205.7|30
1721342700000|2024-07-18 22:45:00|2207|2206.7|2207.5|2207.2|2207.8|2207.5|2206.9|2206.6|66
1721343000000|2024-07-18 22:50:00|2207.4|2207.1|2207.7|2207.4|2207.9|2207.6|2207.4|2207.1|45
1721343300000|2024-07-18 22:55:00|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.2|2206.9|115
1721343600000|2024-07-18 23:00:00|2207.8|2207.5|2208.2|2207.9|2208.2|2207.9|2207.3|2207|117
1721343900000|2024-07-18 23:05:00|2208.1|2207.8|2207.1|2206.8|2208.2|2207.9|2207|2206.7|55
1721344200000|2024-07-18 23:10:00|2207.2|2206.9|2207.3|2207|2207.3|2207|2207|2206.7|11
1721344500000|2024-07-18 23:15:00|2207.4|2207.1|2207.1|2206.8|2207.4|2207.1|2207|2206.7|22
1721344800000|2024-07-18 23:20:00|2207|2206.7|2207.4|2207.1|2207.5|2207.2|2206.9|2206.6|22
1721345100000|2024-07-18 23:25:00|2207.3|2207|2207.6|2207.3|2208.1|2207.8|2207.2|2206.9|67
1721345400000|2024-07-18 23:30:00|2207.7|2207.4|2208.4|2208.1|2208.5|2208.2|2207.6|2207.3|306
1721345700000|2024-07-18 23:35:00|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2208.2|2207.9|61
1721346000000|2024-07-18 23:40:00|2208.6|2208.3|2208.3|2208|2208.8|2208.5|2208.1|2207.8|18
1721346300000|2024-07-18 23:45:00|2208.2|2207.9|2207.8|2207.5|2208.2|2207.9|2207.6|2207.3|43
1721346600000|2024-07-18 23:50:00|2207.9|2207.6|2207.9|2207.6|2208.4|2208.1|2207.9|2207.6|40
1721346900000|2024-07-18 23:55:00|2207.8|2207.5|2208.1|2207.8|2208.5|2208.2|2207.7|2207.4|82
1721347200000|2024-07-19 00:00:00|2208|2207.7|2205.3|2205|2208|2207.7|2205.2|2204.9|105
1721347500000|2024-07-19 00:05:00|2205.2|2204.9|2204.5|2204.2|2205.9|2205.6|2202.7|2202.4|416
1721347800000|2024-07-19 00:10:00|2204.3|2204|2206.7|2206.4|2206.7|2206.4|2204.1|2203.8|187
1721348100000|2024-07-19 00:15:00|2206.4|2206.1|2206.3|2206|2207.1|2206.8|2205.8|2205.5|111
1721348400000|2024-07-19 00:20:00|2206.4|2206.1|2208.2|2207.9|2208.2|2207.9|2206.3|2206|219
1721348700000|2024-07-19 00:25:00|2208.1|2207.8|2208.9|2208.6|2209.3|2209|2208|2207.7|105
1721349000000|2024-07-19 00:30:00|2208.8|2208.5|2207.9|2207.6|2208.9|2208.6|2207.9|2207.6|128
1721349300000|2024-07-19 00:35:00|2207.8|2207.5|2207.6|2207.3|2208.5|2208.2|2207.5|2207.2|43
1721349600000|2024-07-19 00:40:00|2207.7|2207.4|2206.9|2206.6|2207.7|2207.4|2206.7|2206.4|31
1721349900000|2024-07-19 00:45:00|2207|2206.7|2207|2206.7|2207.7|2207.4|2206.8|2206.5|19
1721350200000|2024-07-19 00:50:00|2206.9|2206.6|2206.8|2206.5|2207|2206.7|2206.3|2206|43
1721350500000|2024-07-19 00:55:00|2206.9|2206.6|2206.8|2206.5|2207.1|2206.8|2206.3|2206|23
1721350800000|2024-07-19 01:00:00|2206.9|2206.6|2207|2206.7|2207.5|2207.2|2206.6|2206.3|27
1721351100000|2024-07-19 01:05:00|2206.8|2206.5|2206.7|2206.4|2207.3|2207|2206.6|2206.3|19
1721351400000|2024-07-19 01:10:00|2206.8|2206.5|2206|2205.7|2207|2206.7|2205.8|2205.5|36
1721351700000|2024-07-19 01:15:00|2205.9|2205.6|2204.2|2203.9|2206|2205.7|2203.9|2203.6|77
1721352000000|2024-07-19 01:20:00|2204.3|2204|2205.6|2205.3|2206.2|2205.9|2204.3|2204|45
1721352300000|2024-07-19 01:25:00|2205.7|2205.4|2205.4|2205.1|2206|2205.7|2205.3|2205|42
1721352600000|2024-07-19 01:30:00|2205.5|2205.2|2205.3|2205|2206.4|2206.1|2204.9|2204.6|121
1721352900000|2024-07-19 01:35:00|2205.2|2204.9|2206.5|2206.2|2206.8|2206.5|2205.1|2204.8|42
1721353200000|2024-07-19 01:40:00|2206.4|2206.1|2205.9|2205.6|2206.5|2206.2|2205.9|2205.6|17
1721353500000|2024-07-19 01:45:00|2206|2205.7|2204.3|2204|2206.2|2205.9|2204|2203.7|128
1721353800000|2024-07-19 01:50:00|2204.2|2203.9|2205.1|2204.8|2205.1|2204.8|2204.1|2203.8|22
1721354100000|2024-07-19 01:55:00|2205|2204.7|2205.6|2205.3|2205.6|2205.3|2204.9|2204.6|47
1721354400000|2024-07-19 02:00:00|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2204.3|2204|61
1721354700000|2024-07-19 02:05:00|2205.8|2205.5|2205.5|2205.2|2206.2|2205.9|2205.3|2205|78
1721355000000|2024-07-19 02:10:00|2205.6|2205.3|2203.2|2202.9|2205.8|2205.5|2203.2|2202.9|226
1721355300000|2024-07-19 02:15:00|2203.1|2202.8|2203.1|2202.8|2203.8|2203.5|2202.8|2202.5|141
1721355600000|2024-07-19 02:20:00|2203.2|2202.9|2202.4|2202.1|2203.6|2203.3|2202.3|2202|97
1721355900000|2024-07-19 02:25:00|2202.5|2202.2|2203.4|2203.1|2203.5|2203.2|2202.4|2202.1|97
1721356200000|2024-07-19 02:30:00|2203.3|2203|2203.4|2203.1|2203.6|2203.3|2202.9|2202.6|101
1721356500000|2024-07-19 02:35:00|2203.5|2203.2|2204.4|2204.1|2205.1|2204.8|2203.4|2203.1|134
1721356800000|2024-07-19 02:40:00|2204.6|2204.3|2204.3|2204|2204.8|2204.5|2204|2203.7|168
1721357100000|2024-07-19 02:45:00|2204.4|2204.1|2204.1|2203.8|2204.5|2204.2|2204.1|2203.8|40
1721357400000|2024-07-19 02:50:00|2204.2|2203.9|2204.1|2203.8|2204.3|2204|2203.6|2203.3|63
1721357700000|2024-07-19 02:55:00|2204.2|2203.9|2203.7|2203.4|2204.4|2204.1|2203.7|2203.4|51
1721358000000|2024-07-19 03:00:00|2203.8|2203.5|2204.3|2204|2204.6|2204.3|2203.7|2203.4|31
1721358300000|2024-07-19 03:05:00|2204.2|2203.9|2203.4|2203.1|2204.3|2204|2203.4|2203.1|44
1721358600000|2024-07-19 03:10:00|2203.5|2203.2|2203.6|2203.3|2204|2203.7|2203.5|2203.2|35
1721358900000|2024-07-19 03:15:00|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2202.9|2202.6|58
1721359200000|2024-07-19 03:20:00|2203.6|2203.3|2203|2202.7|2203.8|2203.5|2203|2202.7|20
1721359500000|2024-07-19 03:25:00|2202.9|2202.6|2202.8|2202.5|2203|2202.7|2202.5|2202.2|59
1721359800000|2024-07-19 03:30:00|2202.7|2202.4|2203|2202.7|2203.1|2202.8|2202.2|2201.9|30
1721360100000|2024-07-19 03:35:00|2203.1|2202.8|2201.9|2201.6|2203.1|2202.8|2201.9|2201.6|40
1721360400000|2024-07-19 03:40:00|2202|2201.7|2202.4|2202.1|2202.4|2202.1|2201.5|2201.2|68
1721360700000|2024-07-19 03:45:00|2202.3|2202|2199.9|2199.6|2202.3|2202|2199.9|2199.6|277
1721361000000|2024-07-19 03:50:00|2199.7|2199.4|2200.8|2200.5|2200.8|2200.5|2199.2|2198.9|322
1721361300000|2024-07-19 03:55:00|2201|2200.7|2200.4|2200.1|2201.1|2200.8|2200.3|2200|54
1721361600000|2024-07-19 04:00:00|2200.3|2200|2199.8|2199.5|2200.6|2200.3|2199.4|2199.1|77
1721361900000|2024-07-19 04:05:00|2199.7|2199.4|2199.5|2199.2|2199.8|2199.5|2199.2|2198.9|52
1721362200000|2024-07-19 04:10:00|2199.4|2199.1|2199.2|2198.9|2199.4|2199.1|2198.4|2198.1|80
1721362500000|2024-07-19 04:15:00|2199.1|2198.8|2197.5|2197.2|2199.1|2198.8|2197.5|2197.2|91
1721362800000|2024-07-19 04:20:00|2197.2|2196.9|2197.5|2197.2|2198.2|2197.9|2197|2196.7|60
1721363100000|2024-07-19 04:25:00|2197.4|2197.1|2198.2|2197.9|2198.4|2198.1|2197.3|2197|59
1721363400000|2024-07-19 04:30:00|2198.3|2198|2201|2200.7|2201.2|2200.9|2198.2|2197.9|172
1721363700000|2024-07-19 04:35:00|2200.9|2200.6|2200.8|2200.5|2201|2200.7|2200|2199.7|50
1721364000000|2024-07-19 04:40:00|2200.9|2200.6|2201.7|2201.4|2201.7|2201.4|2200.7|2200.4|81
1721364300000|2024-07-19 04:45:00|2201.8|2201.5|2201.7|2201.4|2202.2|2201.9|2201.4|2201.1|17
1721364600000|2024-07-19 04:50:00|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2200.9|2200.6|40
1721364900000|2024-07-19 04:55:00|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.1|2200.8|18
1721365200000|2024-07-19 05:00:00|2201.5|2201.2|2201.5|2201.2|2201.7|2201.4|2200.8|2200.5|29
1721365500000|2024-07-19 05:05:00|2201.4|2201.1|2201|2200.7|2201.5|2201.2|2200.3|2200|66
1721365800000|2024-07-19 05:10:00|2201.1|2200.8|2201.1|2200.8|2201.7|2201.4|2200.7|2200.4|29
1721366100000|2024-07-19 05:15:00|2201|2200.7|2201.5|2201.2|2201.6|2201.3|2201|2200.7|22
1721366400000|2024-07-19 05:20:00|2201.3|2201|2201.6|2201.3|2201.9|2201.6|2201.3|2201|36
1721366700000|2024-07-19 05:25:00|2201.7|2201.4|2201.2|2200.9|2201.7|2201.4|2200.4|2200.1|36
1721367000000|2024-07-19 05:30:00|2201.3|2201|2201.4|2201.1|2201.5|2201.2|2200.7|2200.4|23
1721367300000|2024-07-19 05:35:00|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2200.7|2200.4|39
1721367600000|2024-07-19 05:40:00|2201.2|2200.9|2200.8|2200.5|2201.4|2201.1|2200.5|2200.2|26
1721367900000|2024-07-19 05:45:00|2200.7|2200.4|2200.8|2200.5|2201|2200.7|2200.3|2200|24
1721368200000|2024-07-19 05:50:00|2200.7|2200.4|2201.1|2200.8|2201.5|2201.2|2200.6|2200.3|62
1721368500000|2024-07-19 05:55:00|2201.2|2200.9|2201.6|2201.3|2201.6|2201.3|2201.2|2200.9|33
1721368800000|2024-07-19 06:00:00|2201.7|2201.4|2202.2|2201.9|2203|2202.7|2201.4|2201.1|102
1721369100000|2024-07-19 06:05:00|2202.1|2201.8|2204.3|2204|2204.3|2204|2202.1|2201.8|109
1721369400000|2024-07-19 06:10:00|2204.4|2204.1|2203.1|2202.8|2204.4|2204.1|2202.6|2202.3|95
1721369700000|2024-07-19 06:15:00|2202.9|2202.6|2203.1|2202.8|2203.5|2203.2|2202.5|2202.2|115
1721370000000|2024-07-19 06:20:00|2203.2|2202.9|2203.4|2203.1|2203.6|2203.3|2203|2202.7|34
1721370300000|2024-07-19 06:25:00|2203.5|2203.2|2204.4|2204.1|2204.5|2204.2|2203.4|2203.1|77
1721370600000|2024-07-19 06:30:00|2204.3|2204|2204.8|2204.5|2205.8|2205.5|2204.3|2204|260
1721370900000|2024-07-19 06:35:00|2204.7|2204.4|2202.7|2202.4|2204.7|2204.4|2202.7|2202.4|183
1721371200000|2024-07-19 06:40:00|2202.6|2202.3|2203.9|2203.6|2203.9|2203.6|2202.6|2202.3|88
1721371500000|2024-07-19 06:45:00|2203.8|2203.5|2202.4|2202.1|2204.5|2204.2|2202|2201.7|86
1721371800000|2024-07-19 06:50:00|2202.3|2202|2198.7|2198.4|2202.4|2202.1|2198.3|2198|276
1721372100000|2024-07-19 06:55:00|2198.6|2198.3|2196.4|2196.1|2198.7|2198.4|2196.2|2195.9|345
1721372400000|2024-07-19 07:00:00|2196.3|2196|2195.6|2195.3|2198.5|2198.2|2194.8|2194.5|328
1721372700000|2024-07-19 07:05:00|2195.5|2195.2|2193.3|2193|2196.5|2196.2|2193|2192.7|332
1721373000000|2024-07-19 07:10:00|2193.4|2193.1|2193.2|2192.9|2193.6|2193.3|2189.2|2188.9|846
1721373300000|2024-07-19 07:15:00|2193.5|2193.2|2197.1|2196.8|2198.9|2198.6|2193.1|2192.8|411
1721373600000|2024-07-19 07:20:00|2196.9|2196.6|2198.9|2198.6|2199.9|2199.6|2196.4|2196.1|160
1721373900000|2024-07-19 07:25:00|2198.6|2198.3|2198|2197.7|2198.9|2198.6|2196.7|2196.4|280
1721374200000|2024-07-19 07:30:00|2197.9|2197.6|2198.2|2197.9|2199.4|2199.1|2196.5|2196.2|344
1721374500000|2024-07-19 07:35:00|2198.3|2198|2196.4|2196.1|2198.9|2198.6|2193.6|2193.3|284
1721374800000|2024-07-19 07:40:00|2196.3|2196|2191.1|2190.8|2196.5|2196.2|2188.5|2188.2|894
1721375100000|2024-07-19 07:45:00|2191.3|2191|2193|2192.7|2193.3|2193|2191.2|2190.9|205
1721375400000|2024-07-19 07:50:00|2192.9|2192.6|2194.8|2194.5|2197.2|2196.9|2192.9|2192.6|505
1721375700000|2024-07-19 07:55:00|2194.7|2194.4|2193.8|2193.5|2195.4|2195.1|2192.2|2191.9|389
1721376000000|2024-07-19 08:00:00|2193.9|2193.6|2197|2196.7|2197|2196.7|2192.8|2192.5|217
1721376300000|2024-07-19 08:05:00|2196.9|2196.6|2192.5|2192.2|2197.7|2197.4|2192.4|2192.1|221
1721376600000|2024-07-19 08:10:00|2192.6|2192.3|2191.4|2191.1|2193.8|2193.5|2190.6|2190.3|169
1721376900000|2024-07-19 08:15:00|2191.3|2191|2190.8|2190.5|2192.5|2192.2|2190.2|2189.9|231
1721377200000|2024-07-19 08:20:00|2190.7|2190.4|2192.2|2191.9|2193|2192.7|2189.7|2189.4|230
1721377500000|2024-07-19 08:25:00|2192.1|2191.8|2191.8|2191.5|2192.5|2192.2|2190.3|2190|336
1721377800000|2024-07-19 08:30:00|2191.7|2191.4|2192.2|2191.9|2192.7|2192.4|2191.4|2191.1|130
1721378100000|2024-07-19 08:35:00|2191.9|2191.6|2192|2191.7|2194|2193.7|2191.8|2191.5|139
1721378400000|2024-07-19 08:40:00|2191.9|2191.6|2191.3|2191|2192.3|2192|2190.1|2189.8|175
1721378700000|2024-07-19 08:45:00|2191.4|2191.1|2190.4|2190.1|2191.4|2191.1|2189.6|2189.3|211
1721379000000|2024-07-19 08:50:00|2190.5|2190.2|2189.7|2189.4|2193.1|2192.8|2189.3|2189|446
1721379300000|2024-07-19 08:55:00|2189.8|2189.5|2189.2|2188.9|2190|2189.7|2188.6|2188.3|378
1721379600000|2024-07-19 09:00:00|2189.1|2188.8|2188.9|2188.6|2191.3|2191|2188.2|2187.9|674
1721379900000|2024-07-19 09:05:00|2188.8|2188.5|2189.5|2189.2|2189.5|2189.2|2188.2|2187.9|250
1721380200000|2024-07-19 09:10:00|2189.4|2189.1|2189.2|2188.9|2189.4|2189.1|2188.3|2188|201
1721380500000|2024-07-19 09:15:00|2189.1|2188.8|2189.2|2188.9|2190.1|2189.8|2188.6|2188.3|263
1721380800000|2024-07-19 09:20:00|2189.3|2189|2186|2185.7|2189.3|2189|2185.8|2185.5|658
1721381100000|2024-07-19 09:25:00|2186.1|2185.8|2185.6|2185.3|2187.2|2186.9|2185.6|2185.3|337
1721381400000|2024-07-19 09:30:00|2185.5|2185.2|2187.9|2187.6|2190.2|2189.9|2185.5|2185.2|433
1721381700000|2024-07-19 09:35:00|2187.5|2187.2|2186.9|2186.6|2188.6|2188.3|2186.1|2185.8|307
1721382000000|2024-07-19 09:40:00|2186.8|2186.5|2187.4|2187.1|2187.8|2187.5|2186.1|2185.8|213
1721382300000|2024-07-19 09:45:00|2187.5|2187.2|2188.3|2188|2189.6|2189.3|2187.4|2187.1|320
1721382600000|2024-07-19 09:50:00|2188.2|2187.9|2186.7|2186.4|2188.5|2188.2|2186|2185.7|405
1721382900000|2024-07-19 09:55:00|2186.6|2186.3|2186.1|2185.8|2186.8|2186.5|2185.9|2185.6|151
1721383200000|2024-07-19 10:00:00|2185.9|2185.6|2192.2|2191.9|2192.3|2192|2185.9|2185.6|491
1721383500000|2024-07-19 10:05:00|2192.1|2191.8|2197.3|2197|2197.3|2197|2191.7|2191.4|834
1721383800000|2024-07-19 10:10:00|2197.1|2196.8|2199.6|2199.3|2201.3|2201|2196.2|2195.9|845
1721384100000|2024-07-19 10:15:00|2199.5|2199.2|2200.6|2200.3|2200.6|2200.3|2198|2197.7|407
1721384400000|2024-07-19 10:20:00|2200.4|2200.1|2199.3|2199|2201|2200.7|2198|2197.7|315
1721384700000|2024-07-19 10:25:00|2199.5|2199.2|2201.4|2201.1|2201.5|2201.2|2199|2198.7|228
1721385000000|2024-07-19 10:30:00|2201.3|2201|2202|2201.7|2202.8|2202.5|2200.7|2200.4|306
1721385300000|2024-07-19 10:35:00|2201.9|2201.6|2200.8|2200.5|2202.8|2202.5|2200.7|2200.4|355
1721385600000|2024-07-19 10:40:00|2200.7|2200.4|2200|2199.7|2201.6|2201.3|2199.6|2199.3|183
1721385900000|2024-07-19 10:45:00|2200.1|2199.8|2197.6|2197.3|2201.5|2201.2|2197.4|2197.1|801
1721386200000|2024-07-19 10:50:00|2197.8|2197.5|2196.6|2196.3|2198.6|2198.3|2196.5|2196.2|112
1721386500000|2024-07-19 10:55:00|2196.8|2196.5|2197.8|2197.5|2198.6|2198.3|2196.6|2196.3|166
1721386800000|2024-07-19 11:00:00|2198|2197.7|2199|2198.7|2200.1|2199.8|2197.8|2197.5|232
1721387100000|2024-07-19 11:05:00|2199.1|2198.8|2200.4|2200.1|2200.6|2200.3|2199.1|2198.8|174
1721387400000|2024-07-19 11:10:00|2200.2|2199.9|2201.2|2200.9|2202.1|2201.8|2199.9|2199.6|376
1721387700000|2024-07-19 11:15:00|2201.1|2200.8|2201.9|2201.6|2201.9|2201.6|2200.8|2200.5|236
1721388000000|2024-07-19 11:20:00|2201.8|2201.5|2202.4|2202.1|2202.6|2202.3|2201.6|2201.3|177
1721388300000|2024-07-19 11:25:00|2202.3|2202|2202.7|2202.4|2202.7|2202.4|2201.8|2201.5|196
1721388600000|2024-07-19 11:30:00|2202.8|2202.5|2202.7|2202.4|2204.5|2204.2|2202.7|2202.4|549
1721388900000|2024-07-19 11:35:00|2202.8|2202.5|2202.4|2202.1|2202.8|2202.5|2201.5|2201.2|274
1721389200000|2024-07-19 11:40:00|2202.3|2202|2201|2200.7|2203|2202.7|2199.7|2199.4|540
1721389500000|2024-07-19 11:45:00|2201.1|2200.8|2200.1|2199.8|2201.3|2201|2199.5|2199.2|189
1721389800000|2024-07-19 11:50:00|2200.2|2199.9|2199.7|2199.4|2200.2|2199.9|2198.8|2198.5|128
1721390100000|2024-07-19 11:55:00|2199.8|2199.5|2202.7|2202.4|2202.9|2202.6|2199.4|2199.1|327
1721390400000|2024-07-19 12:00:00|2202.9|2202.6|2203.7|2203.4|2204.8|2204.5|2202.7|2202.4|577
1721390700000|2024-07-19 12:05:00|2203.8|2203.5|2201.5|2201.2|2203.9|2203.6|2201.2|2200.9|396
1721391000000|2024-07-19 12:10:00|2201.4|2201.1|2200.7|2200.4|2202|2201.7|2199.9|2199.6|377
1721391300000|2024-07-19 12:15:00|2200.8|2200.5|2199.9|2199.6|2201.4|2201.1|2199.3|2199|432
1721391600000|2024-07-19 12:20:00|2199.8|2199.5|2198.1|2197.8|2200.3|2200|2196.6|2196.3|532
1721391900000|2024-07-19 12:25:00|2198|2197.7|2199|2198.7|2199.4|2199.1|2196.6|2196.3|353
1721392200000|2024-07-19 12:30:00|2198.8|2198.5|2203.8|2203.5|2203.8|2203.5|2198.8|2198.5|525
1721392500000|2024-07-19 12:35:00|2203.9|2203.6|2203.9|2203.6|2204.8|2204.5|2202.2|2201.9|570
1721392800000|2024-07-19 12:40:00|2204|2203.7|2203.1|2202.8|2204.2|2203.9|2202.5|2202.2|332
1721393100000|2024-07-19 12:45:00|2203.2|2202.9|2206.4|2206.1|2206.5|2206.2|2203.2|2202.9|421
1721393400000|2024-07-19 12:50:00|2206.3|2206|2207.1|2206.8|2207.9|2207.6|2205.5|2205.2|1221
1721393700000|2024-07-19 12:55:00|2207.2|2206.9|2206.6|2206.3|2208.3|2208|2205.8|2205.5|655
1721394000000|2024-07-19 13:00:00|2206.3|2206|2202.7|2202.4|2206.8|2206.5|2202.5|2202.2|814
1721394300000|2024-07-19 13:05:00|2202.6|2202.3|2204.4|2204.1|2204.9|2204.6|2202.6|2202.3|641
1721394600000|2024-07-19 13:10:00|2204.2|2203.9|2202.2|2201.9|2204.4|2204.1|2202.2|2201.9|415
1721394900000|2024-07-19 13:15:00|2202.3|2202|2199.4|2199.1|2202.6|2202.3|2199.4|2199.1|1002
1721395200000|2024-07-19 13:20:00|2199.5|2199.2|2196.5|2196.2|2200.8|2200.5|2196.5|2196.2|1420
1721395500000|2024-07-19 13:25:00|2196.4|2196.1|2196.1|2195.8|2197|2196.7|2193|2192.7|3987
1721395800000|2024-07-19 13:30:00|2196|2195.7|2188|2187.7|2198.8|2198.5|2186.2|2185.9|11090
1721396100000|2024-07-19 13:35:00|2187.7|2187.4|2195.9|2195.6|2196|2195.7|2185.5|2185.2|6913
1721396400000|2024-07-19 13:40:00|2195.8|2195.5|2192.1|2191.8|2201.1|2200.8|2191|2190.7|6791
1721396700000|2024-07-19 13:45:00|2192|2191.7|2196.4|2196.1|2198.2|2197.9|2190.4|2190.1|4328
1721397000000|2024-07-19 13:50:00|2196.3|2196|2198.3|2198|2199.9|2199.6|2195.4|2195.1|2925
1721397300000|2024-07-19 13:55:00|2198.5|2198.2|2203.9|2203.6|2205.9|2205.6|2198.5|2198.2|7139
1721397600000|2024-07-19 14:00:00|2203.8|2203.5|2201.4|2201.1|2204.9|2204.6|2200.4|2200.1|2849
1721397900000|2024-07-19 14:05:00|2201.2|2200.9|2203.2|2202.9|2203.7|2203.4|2198.4|2198.1|3409
1721398200000|2024-07-19 14:10:00|2203|2202.7|2199.6|2199.3|2204.5|2204.2|2199.5|2199.2|2401
1721398500000|2024-07-19 14:15:00|2200|2199.7|2199.2|2198.9|2200.4|2200.1|2195.6|2195.3|3156
1721398800000|2024-07-19 14:20:00|2199.3|2199|2195.1|2194.8|2199.6|2199.3|2194.6|2194.3|2471
1721399100000|2024-07-19 14:25:00|2195.4|2195.1|2194|2193.7|2197.1|2196.8|2190.8|2190.5|3828
1721399400000|2024-07-19 14:30:00|2194.3|2194|2194.7|2194.4|2197.7|2197.4|2192.3|2192|3027
1721399700000|2024-07-19 14:35:00|2194.8|2194.5|2196.9|2196.6|2199.9|2199.6|2193.9|2193.6|2310
1721400000000|2024-07-19 14:40:00|2196.8|2196.5|2191.6|2191.3|2197.1|2196.8|2191.5|2191.2|2044
1721400300000|2024-07-19 14:45:00|2191.5|2191.2|2191.5|2191.2|2192.8|2192.5|2189.5|2189.2|2298
1721400600000|2024-07-19 14:50:00|2191.4|2191.1|2187.7|2187.4|2191.8|2191.5|2186.8|2186.5|2478
1721400900000|2024-07-19 14:55:00|2187.9|2187.6|2188.7|2188.4|2190.8|2190.5|2185.3|2185|1966
1721401200000|2024-07-19 15:00:00|2189|2188.7|2188.7|2188.4|2192|2191.7|2187.7|2187.4|2684
1721401500000|2024-07-19 15:05:00|2188.6|2188.3|2186|2185.7|2189.2|2188.9|2184.2|2183.9|2681
1721401800000|2024-07-19 15:10:00|2186.2|2185.9|2183.3|2183|2187.1|2186.8|2183|2182.7|1801
1721402100000|2024-07-19 15:15:00|2183.2|2182.9|2186.9|2186.6|2187.6|2187.3|2182.9|2182.6|1548
1721402400000|2024-07-19 15:20:00|2187|2186.7|2183.5|2183.2|2188.8|2188.5|2183.3|2183|1935
1721402700000|2024-07-19 15:25:00|2183.8|2183.5|2178.4|2178.1|2184|2183.7|2178.3|2178|2417
1721403000000|2024-07-19 15:30:00|2178.6|2178.3|2180.8|2180.5|2181.6|2181.3|2177.7|2177.4|4023
1721403300000|2024-07-19 15:35:00|2180.7|2180.4|2180.2|2179.9|2182.3|2182|2179.8|2179.5|1851
1721403600000|2024-07-19 15:40:00|2180.3|2180|2180.5|2180.2|2182.9|2182.6|2179.3|2179|1537
1721403900000|2024-07-19 15:45:00|2180.4|2180.1|2185.4|2185.1|2186|2185.7|2179.4|2179.1|1772
1721404200000|2024-07-19 15:50:00|2185.2|2184.9|2186.4|2186.1|2187.7|2187.4|2184.3|2184|1532
1721404500000|2024-07-19 15:55:00|2186.3|2186|2192.1|2191.8|2192.1|2191.8|2185.4|2185.1|1805
1721404800000|2024-07-19 16:00:00|2192|2191.7|2191|2190.7|2194|2193.7|2191|2190.7|1909
1721405100000|2024-07-19 16:05:00|2190.9|2190.6|2195.4|2195.1|2196.5|2196.2|2190.2|2189.9|1303
1721405400000|2024-07-19 16:10:00|2195.5|2195.2|2194.3|2194|2196.7|2196.4|2192.9|2192.6|1940
1721405700000|2024-07-19 16:15:00|2194.2|2193.9|2195.5|2195.2|2197.1|2196.8|2194.1|2193.8|1006
1721406000000|2024-07-19 16:20:00|2195.6|2195.3|2189.5|2189.2|2195.6|2195.3|2189.5|2189.2|1307
1721406300000|2024-07-19 16:25:00|2189.8|2189.5|2188.4|2188.1|2190.5|2190.2|2188.4|2188.1|1038
1721406600000|2024-07-19 16:30:00|2188.5|2188.2|2187.5|2187.2|2189.4|2189.1|2186.2|2185.9|1201
1721406900000|2024-07-19 16:35:00|2187.4|2187.1|2190.4|2190.1|2192.1|2191.8|2187.4|2187.1|2005
1721407200000|2024-07-19 16:40:00|2190.5|2190.2|2191.2|2190.9|2193|2192.7|2190.5|2190.2|1552
1721407500000|2024-07-19 16:45:00|2191|2190.7|2189.7|2189.4|2191.3|2191|2187.8|2187.5|1233
1721407800000|2024-07-19 16:50:00|2189.8|2189.5|2187.7|2187.4|2190.7|2190.4|2186.8|2186.5|1349
1721408100000|2024-07-19 16:55:00|2187.6|2187.3|2191.1|2190.8|2192.6|2192.3|2187.6|2187.3|1509
1721408400000|2024-07-19 17:00:00|2191|2190.7|2189|2188.7|2192|2191.7|2187.9|2187.6|1490
1721408700000|2024-07-19 17:05:00|2189.2|2188.9|2189.6|2189.3|2189.7|2189.4|2187.5|2187.2|1435
1721409000000|2024-07-19 17:10:00|2189.5|2189.2|2188.6|2188.3|2190|2189.7|2187.5|2187.2|1295
1721409300000|2024-07-19 17:15:00|2188.7|2188.4|2187|2186.7|2189.2|2188.9|2186.2|2185.9|1143
1721409600000|2024-07-19 17:20:00|2186.9|2186.6|2187.2|2186.9|2187.3|2187|2183.8|2183.5|2165
1721409900000|2024-07-19 17:25:00|2187.3|2187|2187|2186.7|2189.8|2189.5|2186.8|2186.5|1134
1721410200000|2024-07-19 17:30:00|2186.9|2186.6|2186.2|2185.9|2187.7|2187.4|2184.8|2184.5|889
1721410500000|2024-07-19 17:35:00|2186.1|2185.8|2190.5|2190.2|2191.4|2191.1|2185.9|2185.6|1023
1721410800000|2024-07-19 17:40:00|2190.4|2190.1|2186.2|2185.9|2190.5|2190.2|2185.7|2185.4|1037
1721411100000|2024-07-19 17:45:00|2186.4|2186.1|2190|2189.7|2190.4|2190.1|2186.4|2186.1|1212
1721411400000|2024-07-19 17:50:00|2190.1|2189.8|2188.8|2188.5|2190.5|2190.2|2187.5|2187.2|594
1721411700000|2024-07-19 17:55:00|2188.9|2188.6|2193.3|2193|2193.3|2193|2188.6|2188.3|1454
1721412000000|2024-07-19 18:00:00|2192.9|2192.6|2189.2|2188.9|2193.3|2193|2188.6|2188.3|1328
1721412300000|2024-07-19 18:05:00|2189.1|2188.8|2188.6|2188.3|2189.9|2189.6|2188.4|2188.1|680
1721412600000|2024-07-19 18:10:00|2188.5|2188.2|2190|2189.7|2190.2|2189.9|2186.9|2186.6|871
1721412900000|2024-07-19 18:15:00|2190.1|2189.8|2189.7|2189.4|2191.6|2191.3|2188.8|2188.5|778
1721413200000|2024-07-19 18:20:00|2189.5|2189.2|2186.6|2186.3|2189.9|2189.6|2186.4|2186.1|786
1721413500000|2024-07-19 18:25:00|2186.7|2186.4|2185.8|2185.5|2188.3|2188|2185|2184.7|742
1721413800000|2024-07-19 18:30:00|2185.9|2185.6|2185.9|2185.6|2186.9|2186.6|2183.9|2183.6|858
1721414100000|2024-07-19 18:35:00|2185.8|2185.5|2184.6|2184.3|2187|2186.7|2184.2|2183.9|562
1721414400000|2024-07-19 18:40:00|2184.5|2184.2|2181.7|2181.4|2185.3|2185|2181.7|2181.4|1417
1721414700000|2024-07-19 18:45:00|2181.6|2181.3|2184.3|2184|2184.4|2184.1|2181.5|2181.2|921
1721415000000|2024-07-19 18:50:00|2184.4|2184.1|2187.2|2186.9|2187.4|2187.1|2184.4|2184.1|1117
1721415300000|2024-07-19 18:55:00|2187.1|2186.8|2185.9|2185.6|2188.1|2187.8|2185.5|2185.2|973
1721415600000|2024-07-19 19:00:00|2186|2185.7|2191.5|2191.2|2192.4|2192.1|2185.6|2185.3|1989
1721415900000|2024-07-19 19:05:00|2191.7|2191.4|2190.6|2190.3|2191.8|2191.5|2188.3|2188|1238
1721416200000|2024-07-19 19:10:00|2190.5|2190.2|2191|2190.7|2191.4|2191.1|2189.4|2189.1|791
1721416500000|2024-07-19 19:15:00|2190.8|2190.5|2191.7|2191.4|2192.8|2192.5|2189.6|2189.3|843
1721416800000|2024-07-19 19:20:00|2191.8|2191.5|2191.8|2191.5|2194|2193.7|2191.4|2191.1|977
1721417100000|2024-07-19 19:25:00|2191.9|2191.6|2190.6|2190.3|2192.8|2192.5|2190.5|2190.2|836
1721417400000|2024-07-19 19:30:00|2190.7|2190.4|2189.9|2189.6|2191.6|2191.3|2189.6|2189.3|1298
1721417700000|2024-07-19 19:35:00|2190|2189.7|2187.6|2187.3|2191|2190.7|2187|2186.7|1298
1721418000000|2024-07-19 19:40:00|2187.5|2187.2|2185.3|2185|2188.4|2188.1|2185|2184.7|1542
1721418300000|2024-07-19 19:45:00|2185.4|2185.1|2185.8|2185.5|2186.5|2186.2|2184.1|2183.8|2042
1721418600000|2024-07-19 19:50:00|2185.7|2185.4|2185.8|2185.5|2188.1|2187.8|2184.9|2184.6|2854
1721418900000|2024-07-19 19:55:00|2185.5|2185.2|2187.5|2187.2|2187.5|2187.2|2182.7|2182.4|14744
1721419200000|2024-07-19 20:00:00|2187.6|2187.3|2186.4|2186.1|2189.1|2188.8|2185.9|2185.6|4290
1721419500000|2024-07-19 20:05:00|2186.3|2186|2185.2|2184.9|2187.1|2186.8|2185|2184.7|1177
1721419800000|2024-07-19 20:10:00|2185.3|2185|2185.5|2185.2|2186|2185.7|2184.2|2183.9|1148
1721420100000|2024-07-19 20:15:00|2185.2|2184.9|2186.3|2186|2186.3|2186|2184.9|2184.6|294
1721420400000|2024-07-19 20:20:00|2186.4|2186.1|2186.8|2186.5|2187.3|2187|2186.1|2185.8|224
1721420700000|2024-07-19 20:25:00|2186.9|2186.6|2186.7|2186.4|2187.3|2187|2186.7|2186.4|250
1721421000000|2024-07-19 20:30:00|2186.8|2186.5|2186|2185.7|2186.8|2186.5|2186|2185.7|115
1721421300000|2024-07-19 20:35:00|2185.8|2185.5|2186.2|2185.9|2186.3|2186|2185.7|2185.4|166
1721421600000|2024-07-19 20:40:00|2186.1|2185.8|2186.4|2186.1|2186.6|2186.3|2185.7|2185.4|139
1721421900000|2024-07-19 20:45:00|2186.5|2186.2|2187.4|2187.1|2187.4|2187.1|2186.5|2186.2|296
1721422200000|2024-07-19 20:50:00|2187.3|2187|2187.7|2187.4|2187.7|2187.4|2187.1|2186.8|123
1721422500000|2024-07-19 20:55:00|2187.6|2187.3|2188.6|2187.8|2188.7|2188.4|2187.2|2186.9|332
1721599200000|2024-07-21 22:00:00|2190.6|2190.3|2186.8|2186.5|2193|2192.7|2186.4|2186.1|840
1721599500000|2024-07-21 22:05:00|2186.9|2186.6|2185.8|2185.5|2186.9|2186.6|2184.8|2184.5|410
1721599800000|2024-07-21 22:10:00|2185.7|2185.4|2185.6|2185.3|2186.2|2185.9|2185.1|2184.8|102
1721600100000|2024-07-21 22:15:00|2185.7|2185.4|2188.4|2188.1|2188.4|2188.1|2185.6|2185.3|146
1721600400000|2024-07-21 22:20:00|2188.5|2188.2|2188.2|2187.9|2190.3|2190|2188|2187.7|227
1721600700000|2024-07-21 22:25:00|2188.1|2187.8|2189.2|2188.9|2189.4|2189.1|2188.1|2187.8|58
1721601000000|2024-07-21 22:30:00|2189.3|2189|2189.3|2189|2189.5|2189.2|2189|2188.7|97
1721601300000|2024-07-21 22:35:00|2189.2|2188.9|2189.4|2189.1|2189.4|2189.1|2188.9|2188.6|107
1721601600000|2024-07-21 22:40:00|2189.5|2189.2|2188.6|2188.3|2189.5|2189.2|2186.7|2186.4|220
1721601900000|2024-07-21 22:45:00|2188.7|2188.4|2187.8|2187.5|2189.4|2189.1|2187.5|2187.2|101
1721602200000|2024-07-21 22:50:00|2187.9|2187.6|2188.8|2188.5|2188.9|2188.6|2187.7|2187.4|21
1721602500000|2024-07-21 22:55:00|2188.9|2188.6|2189.7|2189.4|2189.7|2189.4|2188.9|2188.6|79
1721602800000|2024-07-21 23:00:00|2189.8|2189.5|2190|2189.7|2190.6|2190.3|2189|2188.7|235
1721603100000|2024-07-21 23:05:00|2189.9|2189.6|2192.2|2191.9|2192.9|2192.6|2189.9|2189.6|255
1721603400000|2024-07-21 23:10:00|2192.1|2191.8|2192.3|2192|2193.4|2193.3|2191.5|2191.2|131
1721603700000|2024-07-21 23:15:00|2192.2|2191.9|2191.8|2191.5|2193|2192.7|2191.2|2190.9|138
1721604000000|2024-07-21 23:20:00|2191.7|2191.4|2192.1|2191.8|2192.9|2192.6|2191.6|2191.3|61
1721604300000|2024-07-21 23:25:00|2192.3|2192|2194.1|2193.8|2194.1|2193.8|2192.3|2192|39
1721604600000|2024-07-21 23:30:00|2194|2193.7|2193.9|2193.6|2194.1|2193.8|2192.5|2192.2|135
1721604900000|2024-07-21 23:35:00|2194|2193.7|2194.7|2194.4|2194.7|2194.4|2193.9|2193.6|78
1721605200000|2024-07-21 23:40:00|2194.6|2194.3|2194.9|2194.6|2195.1|2194.8|2194.6|2194.3|95
1721605500000|2024-07-21 23:45:00|2195|2194.7|2195|2194.7|2195.1|2194.8|2194.1|2193.8|65
1721605800000|2024-07-21 23:50:00|2194.9|2194.6|2194.9|2194.6|2195.3|2195|2194.8|2194.5|57
1721606100000|2024-07-21 23:55:00|2194.8|2194.5|2195.2|2194.9|2195.3|2195|2194.7|2194.4|35
1721606400000|2024-07-22 00:00:00|2195.3|2195|2193.2|2192.9|2195.4|2195.1|2191.1|2190.8|261
1721606700000|2024-07-22 00:05:00|2193.3|2193|2192.4|2192.1|2193.5|2193.2|2192|2191.7|41
1721607000000|2024-07-22 00:10:00|2192.3|2192|2191.7|2191.4|2192.3|2192|2190.5|2190.2|104
1721607300000|2024-07-22 00:15:00|2191.6|2191.3|2192.8|2192.5|2193.5|2193.2|2191.6|2191.3|90
1721607600000|2024-07-22 00:20:00|2192.9|2192.6|2192.3|2192|2193.3|2193|2191|2190.7|118
1721607900000|2024-07-22 00:25:00|2192.4|2192.1|2192.3|2192|2193|2192.7|2192|2191.7|28
1721608200000|2024-07-22 00:30:00|2192.2|2191.9|2189.7|2189.4|2192.2|2191.9|2189.1|2188.8|99
1721608500000|2024-07-22 00:35:00|2189.6|2189.3|2190.9|2190.6|2191.1|2190.8|2189.4|2189.1|71
1721608800000|2024-07-22 00:40:00|2190.8|2190.5|2191.4|2191.1|2191.5|2191.2|2190.5|2190.2|133
1721609100000|2024-07-22 00:45:00|2191.5|2191.2|2191.6|2191.3|2192.7|2192.4|2191.5|2191.2|71
1721609400000|2024-07-22 00:50:00|2191.5|2191.2|2191.3|2191|2191.7|2191.4|2190.6|2190.3|55
1721609700000|2024-07-22 00:55:00|2191.2|2190.9|2191.9|2191.6|2192.2|2191.9|2191.1|2190.8|50
1721610000000|2024-07-22 01:00:00|2191.8|2191.5|2189.5|2189.2|2192.1|2191.8|2188.4|2188.1|410
1721610300000|2024-07-22 01:05:00|2189.6|2189.3|2187.4|2187.1|2189.7|2189.4|2187.4|2187.1|233
1721610600000|2024-07-22 01:10:00|2187.5|2187.2|2188.4|2188.1|2188.4|2188.1|2187.4|2187.1|111
1721610900000|2024-07-22 01:15:00|2188.5|2188.2|2187.5|2187.2|2188.6|2188.3|2186.9|2186.6|97
1721611200000|2024-07-22 01:20:00|2187.6|2187.3|2186.4|2186.1|2187.6|2187.3|2186.1|2185.8|182
1721611500000|2024-07-22 01:25:00|2186.3|2186|2185.3|2185|2186.4|2186.1|2185.2|2184.9|98
1721611800000|2024-07-22 01:30:00|2185.1|2184.8|2183.6|2183.3|2185.2|2184.9|2183|2182.7|247
1721612100000|2024-07-22 01:35:00|2183.5|2183.2|2183.4|2183.1|2184.1|2183.8|2183.2|2182.9|123
1721612400000|2024-07-22 01:40:00|2183.5|2183.2|2185.2|2184.9|2185.2|2184.9|2183.5|2183.2|90
1721612700000|2024-07-22 01:45:00|2185.3|2185|2182.5|2182.2|2185.3|2185|2182.3|2182|133
1721613000000|2024-07-22 01:50:00|2182.6|2182.3|2181|2180.7|2182.6|2182.3|2180.1|2179.8|238
1721613300000|2024-07-22 01:55:00|2180.9|2180.6|2179.6|2179.3|2181.1|2180.8|2179.5|2179.2|191
1721613600000|2024-07-22 02:00:00|2179.5|2179.2|2179.2|2178.9|2180.3|2180|2177.1|2176.8|351
1721613900000|2024-07-22 02:05:00|2179.3|2179|2180.3|2180|2180.3|2180|2178.7|2178.4|137
1721614200000|2024-07-22 02:10:00|2180.2|2179.9|2180.3|2180|2180.7|2180.4|2179.7|2179.4|50
1721614500000|2024-07-22 02:15:00|2180.4|2180.1|2179.9|2179.6|2180.7|2180.4|2179.2|2178.9|148
1721614800000|2024-07-22 02:20:00|2180|2179.7|2178.9|2178.6|2180.5|2180.2|2178.7|2178.4|208
1721615100000|2024-07-22 02:25:00|2179|2178.7|2179.5|2179.2|2179.8|2179.5|2178.9|2178.6|79
1721615400000|2024-07-22 02:30:00|2179.9|2179.6|2180.5|2180.2|2180.8|2180.5|2179.6|2179.3|141
1721615700000|2024-07-22 02:35:00|2180.6|2180.3|2182.2|2181.9|2182.8|2182.5|2180.6|2180.3|171
1721616000000|2024-07-22 02:40:00|2182.3|2182|2182.2|2181.9|2183.2|2182.9|2181.9|2181.6|57
1721616300000|2024-07-22 02:45:00|2182.3|2182|2184|2183.7|2184.4|2184.1|2182.3|2182|107
1721616600000|2024-07-22 02:50:00|2184.1|2183.8|2184.4|2184.1|2184.8|2184.5|2183.8|2183.5|62
1721616900000|2024-07-22 02:55:00|2184.3|2184|2184.2|2183.9|2184.7|2184.4|2184.2|2183.9|6
1721617200000|2024-07-22 03:00:00|2184.3|2184|2187.1|2186.8|2187.1|2186.8|2184.2|2183.9|74
1721617500000|2024-07-22 03:05:00|2187|2186.7|2186.8|2186.5|2187.3|2187|2186.2|2185.9|68
1721617800000|2024-07-22 03:10:00|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.1|2185.8|20
1721618100000|2024-07-22 03:15:00|2187|2186.7|2187.8|2187.5|2188|2187.7|2187|2186.7|47
1721618400000|2024-07-22 03:20:00|2187.7|2187.4|2187.2|2186.9|2187.8|2187.5|2187.2|2186.9|21
1721618700000|2024-07-22 03:25:00|2187.1|2186.8|2186.7|2186.4|2187.2|2186.9|2186.6|2186.3|29
1721619000000|2024-07-22 03:30:00|2186.8|2186.5|2186.3|2186|2186.8|2186.5|2186.3|2186|20
1721619300000|2024-07-22 03:35:00|2186.4|2186.1|2185.1|2184.8|2186.4|2186.1|2185|2184.7|56
1721619600000|2024-07-22 03:40:00|2185|2184.7|2184.7|2184.4|2185.2|2184.9|2184.6|2184.3|19
1721619900000|2024-07-22 03:45:00|2184.8|2184.5|2184.6|2184.3|2184.8|2184.5|2184.2|2183.9|25
1721620200000|2024-07-22 03:50:00|2184.7|2184.4|2184.1|2183.8|2185.1|2184.8|2183.9|2183.6|51
1721620500000|2024-07-22 03:55:00|2184|2183.7|2184.4|2184.1|2184.4|2184.1|2183.6|2183.3|10
1721620800000|2024-07-22 04:00:00|2184.5|2184.2|2183.8|2183.5|2184.7|2184.4|2183.3|2183|27
1721621100000|2024-07-22 04:05:00|2183.7|2183.4|2183.5|2183.2|2184|2183.7|2183.4|2183.1|49
1721621400000|2024-07-22 04:10:00|2183.6|2183.3|2183.7|2183.4|2184|2183.7|2183.3|2183|24
1721621700000|2024-07-22 04:15:00|2183.8|2183.5|2184|2183.7|2184.8|2184.5|2183.8|2183.5|21
1721622000000|2024-07-22 04:20:00|2184.1|2183.8|2183.8|2183.5|2184.1|2183.8|2183.7|2183.4|10
1721622300000|2024-07-22 04:25:00|2183.9|2183.6|2184.6|2184.3|2184.8|2184.5|2183.8|2183.5|37
1721622600000|2024-07-22 04:30:00|2184.7|2184.4|2184.2|2183.9|2184.9|2184.6|2184.1|2183.8|10
1721622900000|2024-07-22 04:35:00|2184.1|2183.8|2185|2184.7|2185|2184.7|2183.9|2183.6|17
1721623200000|2024-07-22 04:40:00|2185.1|2184.8|2184.4|2184.1|2185.1|2184.8|2184.3|2184|57
1721623500000|2024-07-22 04:45:00|2184.5|2184.2|2185.8|2185.5|2185.8|2185.5|2184.3|2184|36
1721623800000|2024-07-22 04:50:00|2185.7|2185.4|2185.5|2185.2|2185.8|2185.5|2185.5|2185.2|13
1721624100000|2024-07-22 04:55:00|2185.6|2185.3|2185.3|2185|2185.7|2185.4|2185.3|2185|12
1721624400000|2024-07-22 05:00:00|2185.4|2185.1|2185.9|2185.6|2186.2|2185.9|2185.4|2185.1|24
1721624700000|2024-07-22 05:05:00|2185.8|2185.5|2185.5|2185.2|2185.8|2185.5|2184.9|2184.6|13
1721625000000|2024-07-22 05:10:00|2185.6|2185.3|2185.1|2184.8|2185.7|2185.4|2185|2184.7|15
1721625300000|2024-07-22 05:15:00|2185.2|2184.9|2185|2184.7|2185.6|2185.3|2185|2184.7|8
1721625600000|2024-07-22 05:20:00|2184.9|2184.6|2184.2|2183.9|2184.9|2184.6|2184.1|2183.8|24
1721625900000|2024-07-22 05:25:00|2184.4|2184.1|2184.8|2184.5|2185.1|2184.8|2184.3|2184|20
1721626200000|2024-07-22 05:30:00|2184.7|2184.4|2185.8|2185.5|2186|2185.7|2184.5|2184.2|33
1721626500000|2024-07-22 05:35:00|2185.9|2185.6|2185.7|2185.4|2186.3|2186|2185.6|2185.3|72
1721626800000|2024-07-22 05:40:00|2185.6|2185.3|2185.3|2185|2186.1|2185.8|2185.2|2184.9|78
1721627100000|2024-07-22 05:45:00|2185.2|2184.9|2185.2|2184.9|2185.4|2185.1|2185|2184.7|33
1721627400000|2024-07-22 05:50:00|2185.3|2185|2185.6|2185.3|2185.7|2185.4|2185|2184.7|11
1721627700000|2024-07-22 05:55:00|2185.5|2185.2|2184.7|2184.4|2185.7|2185.4|2184.7|2184.4|16
1721628000000|2024-07-22 06:00:00|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2182.4|2182.1|121
1721628300000|2024-07-22 06:05:00|2184.6|2184.3|2186|2185.7|2186.5|2186.2|2184.5|2184.2|86
1721628600000|2024-07-22 06:10:00|2186.1|2185.8|2187.7|2187.4|2187.7|2187.4|2185.9|2185.6|50
1721628900000|2024-07-22 06:15:00|2187.6|2187.3|2187.4|2187.1|2187.8|2187.5|2186.6|2186.3|80
1721629200000|2024-07-22 06:20:00|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2186.5|2186.2|67
1721629500000|2024-07-22 06:25:00|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2186.9|2186.6|33
1721629800000|2024-07-22 06:30:00|2187.6|2187.3|2188.4|2188.1|2189|2188.7|2187.4|2187.1|126
1721630100000|2024-07-22 06:35:00|2188.2|2187.9|2189.7|2189.4|2189.7|2189.4|2188.2|2187.9|101
1721630400000|2024-07-22 06:40:00|2190.2|2189.9|2192.5|2192.2|2192.7|2192.4|2190|2189.7|291
1721630700000|2024-07-22 06:45:00|2192.6|2192.3|2192.2|2191.9|2193.2|2192.9|2192.1|2191.8|201
1721631000000|2024-07-22 06:50:00|2192.1|2191.8|2190.9|2190.6|2192.4|2192.1|2190.6|2190.3|93
1721631300000|2024-07-22 06:55:00|2191|2190.7|2189.5|2189.2|2191.1|2190.8|2188.4|2188.1|265
1721631600000|2024-07-22 07:00:00|2189.3|2189|2187.3|2187|2189.5|2189.2|2187.3|2187|111
1721631900000|2024-07-22 07:05:00|2187.4|2187.1|2187.2|2186.9|2188|2187.7|2185.4|2185.1|180
1721632200000|2024-07-22 07:10:00|2187.1|2186.8|2189|2188.7|2190.6|2190.3|2187.1|2186.8|108
1721632500000|2024-07-22 07:15:00|2188.9|2188.6|2187.7|2187.4|2189.9|2189.6|2187.2|2186.9|137
1721632800000|2024-07-22 07:20:00|2187.9|2187.6|2190.7|2190.4|2190.9|2190.6|2187.3|2187|225
1721633100000|2024-07-22 07:25:00|2190.6|2190.3|2190.4|2190.1|2191.4|2191.1|2189.6|2189.3|179
1721633400000|2024-07-22 07:30:00|2190.3|2190|2189.1|2188.8|2190.4|2190.1|2188.6|2188.3|120
1721633700000|2024-07-22 07:35:00|2189.2|2188.9|2188.9|2188.6|2189.7|2189.4|2188|2187.7|120
1721634000000|2024-07-22 07:40:00|2189|2188.7|2191.1|2190.8|2191.3|2191|2188.6|2188.3|152
1721634300000|2024-07-22 07:45:00|2190.8|2190.5|2190.3|2190|2191.6|2191.3|2190.2|2189.9|200
1721634600000|2024-07-22 07:50:00|2190.2|2189.9|2188.5|2188.2|2190.3|2190|2187.8|2187.5|175
1721634900000|2024-07-22 07:55:00|2188.7|2188.4|2186.8|2186.5|2188.9|2188.6|2186.8|2186.5|137
1721635200000|2024-07-22 08:00:00|2186.9|2186.6|2187.6|2187.3|2189.5|2189.2|2186.7|2186.4|166
1721635500000|2024-07-22 08:05:00|2187.7|2187.4|2188.3|2188|2189.5|2189.2|2187.4|2187.1|163
1721635800000|2024-07-22 08:10:00|2188.4|2188.1|2190.3|2190|2190.3|2190|2188.4|2188.1|80
1721636100000|2024-07-22 08:15:00|2190.1|2189.8|2188.3|2188|2190.1|2189.8|2188.2|2187.9|90
1721636400000|2024-07-22 08:20:00|2188.2|2187.9|2188|2187.7|2188.9|2188.6|2187.7|2187.4|128
1721636700000|2024-07-22 08:25:00|2188.1|2187.8|2188.2|2187.9|2188.3|2188|2186.1|2185.8|399
1721637000000|2024-07-22 08:30:00|2188.3|2188|2188.4|2188.1|2188.7|2188.4|2187.5|2187.2|70
1721637300000|2024-07-22 08:35:00|2188.3|2188|2192.7|2192.4|2192.7|2192.4|2188.3|2188|395
1721637600000|2024-07-22 08:40:00|2192.6|2192.3|2193.5|2193.2|2193.9|2193.6|2192.5|2192.2|206
1721637900000|2024-07-22 08:45:00|2193.6|2193.3|2193.6|2193.3|2193.8|2193.5|2192.8|2192.5|100
1721638200000|2024-07-22 08:50:00|2193.4|2193.1|2192.8|2192.5|2193.6|2193.3|2192.4|2192.1|113
1721638500000|2024-07-22 08:55:00|2192.9|2192.6|2192.5|2192.2|2193.4|2193.1|2192.1|2191.8|149
1721638800000|2024-07-22 09:00:00|2192.4|2192.1|2191.1|2190.8|2192.9|2192.6|2190.7|2190.4|175
1721639100000|2024-07-22 09:05:00|2191|2190.7|2191.4|2191.1|2191.8|2191.5|2191|2190.7|127
1721639400000|2024-07-22 09:10:00|2191.3|2191|2190.7|2190.4|2191.3|2191|2190|2189.7|107
1721639700000|2024-07-22 09:15:00|2190.6|2190.3|2189.4|2189.1|2190.8|2190.5|2189.3|2189|109
1721640000000|2024-07-22 09:20:00|2189.5|2189.2|2190.2|2189.9|2190.2|2189.9|2189.3|2189|114
1721640300000|2024-07-22 09:25:00|2190.3|2190|2191.1|2190.8|2191.2|2190.9|2190.2|2189.9|84
1721640600000|2024-07-22 09:30:00|2190.9|2190.6|2191.1|2190.8|2191.1|2190.8|2190|2189.7|61
1721640900000|2024-07-22 09:35:00|2191|2190.7|2190.4|2190.1|2191.6|2191.3|2190.3|2190|56
1721641200000|2024-07-22 09:40:00|2190.5|2190.2|2190.1|2189.8|2191|2190.7|2189.2|2188.9|215
1721641500000|2024-07-22 09:45:00|2190|2189.7|2191.3|2191|2191.3|2191|2189.7|2189.4|84
1721641800000|2024-07-22 09:50:00|2191.4|2191.1|2191.4|2191.1|2191.8|2191.5|2190.7|2190.4|78
1721642100000|2024-07-22 09:55:00|2191.3|2191|2191.9|2191.6|2192.4|2192.1|2191.1|2190.8|110
1721642400000|2024-07-22 10:00:00|2192|2191.7|2191.4|2191.1|2192.5|2192.2|2191.3|2191|214
1721642700000|2024-07-22 10:05:00|2191.3|2191|2192.3|2192|2193.3|2193|2191.3|2191|329
1721643000000|2024-07-22 10:10:00|2192.1|2191.8|2190.1|2189.8|2192.1|2191.8|2190|2189.7|145
1721643300000|2024-07-22 10:15:00|2190.3|2190|2191.1|2190.8|2191.5|2191.2|2190.1|2189.8|120
1721643600000|2024-07-22 10:20:00|2191|2190.7|2192.6|2192.3|2192.6|2192.3|2190.4|2190.1|338
1721643900000|2024-07-22 10:25:00|2192.5|2192.2|2192.5|2192.2|2192.6|2192.3|2191.8|2191.5|74
1721644200000|2024-07-22 10:30:00|2192.6|2192.3|2192.7|2192.4|2193.2|2192.9|2192.1|2191.8|132
1721644500000|2024-07-22 10:35:00|2192.6|2192.3|2193.7|2193.4|2194.6|2194.3|2192.3|2192|187
1721644800000|2024-07-22 10:40:00|2193.8|2193.5|2194.7|2194.4|2194.7|2194.4|2193.8|2193.5|130
1721645100000|2024-07-22 10:45:00|2194.6|2194.3|2195.2|2194.9|2195.2|2194.9|2194.1|2193.8|118
1721645400000|2024-07-22 10:50:00|2195.1|2194.8|2194.3|2194|2195.1|2194.8|2194.2|2193.9|97
1721645700000|2024-07-22 10:55:00|2194.1|2193.8|2196.1|2195.8|2196.7|2196.4|2193.7|2193.4|328
1721646000000|2024-07-22 11:00:00|2196.2|2195.9|2198.2|2197.9|2198.6|2198.3|2196.2|2195.9|581
1721646300000|2024-07-22 11:05:00|2198.1|2197.8|2199.1|2198.8|2200.3|2200|2198.1|2197.8|730
1721646600000|2024-07-22 11:10:00|2199|2198.7|2197.3|2197|2199.5|2199.2|2196.6|2196.3|595
1721646900000|2024-07-22 11:15:00|2197.4|2197.1|2196.1|2195.8|2198.1|2197.8|2196|2195.7|300
1721647200000|2024-07-22 11:20:00|2196.2|2195.9|2194.7|2194.4|2196.2|2195.9|2194.6|2194.3|324
1721647500000|2024-07-22 11:25:00|2194.9|2194.6|2194.7|2194.4|2195.4|2195.1|2194.2|2193.9|238
1721647800000|2024-07-22 11:30:00|2194.6|2194.3|2195|2194.7|2195.5|2195.2|2194.3|2194|126
1721648100000|2024-07-22 11:35:00|2195.1|2194.8|2195.7|2195.4|2196|2195.7|2195|2194.7|120
1721648400000|2024-07-22 11:40:00|2195.6|2195.3|2196.1|2195.8|2196.4|2196.1|2195.6|2195.3|171
1721648700000|2024-07-22 11:45:00|2196.2|2195.9|2196.7|2196.4|2197.1|2196.8|2195.9|2195.6|383
1721649000000|2024-07-22 11:50:00|2196.6|2196.3|2196.6|2196.3|2197.7|2197.4|2196.5|2196.2|455
1721649300000|2024-07-22 11:55:00|2196.7|2196.4|2198.5|2198.2|2198.5|2198.2|2196.6|2196.3|169
1721649600000|2024-07-22 12:00:00|2198.6|2198.3|2199.1|2198.8|2200.2|2199.9|2197.7|2197.4|489
1721649900000|2024-07-22 12:05:00|2199|2198.7|2198.7|2198.4|2199.7|2199.4|2198.5|2198.2|273
1721650200000|2024-07-22 12:10:00|2198.8|2198.5|2200.2|2199.9|2200.2|2199.9|2198.6|2198.3|455
1721650500000|2024-07-22 12:15:00|2200.3|2200|2199|2198.7|2200.7|2200.4|2198.6|2198.3|558
1721650800000|2024-07-22 12:20:00|2199.1|2198.8|2198.4|2198.1|2199.7|2199.4|2197|2196.7|504
1721651100000|2024-07-22 12:25:00|2198.3|2198|2199.5|2199.2|2199.8|2199.5|2198.1|2197.8|437
1721651400000|2024-07-22 12:30:00|2199.6|2199.3|2198.7|2198.4|2200.3|2200|2198.3|2198|335
1721651700000|2024-07-22 12:35:00|2198.8|2198.5|2198.1|2197.8|2199.1|2198.8|2197.2|2196.9|345
1721652000000|2024-07-22 12:40:00|2198|2197.7|2196|2195.7|2198|2197.7|2195.9|2195.6|414
1721652300000|2024-07-22 12:45:00|2196.1|2195.8|2195.7|2195.4|2197|2196.7|2195.1|2194.8|377
1721652600000|2024-07-22 12:50:00|2195.6|2195.3|2194.6|2194.3|2195.8|2195.5|2194.6|2194.3|312
1721652900000|2024-07-22 12:55:00|2194.7|2194.4|2194.3|2194|2194.8|2194.5|2193.2|2192.9|393
1721653200000|2024-07-22 13:00:00|2194.2|2193.9|2194.2|2193.9|2195.8|2195.5|2194.2|2193.9|267
1721653500000|2024-07-22 13:05:00|2194.1|2193.8|2194.3|2194|2194.8|2194.5|2193.6|2193.3|290
1721653800000|2024-07-22 13:10:00|2194.4|2194.1|2198.3|2198|2199.7|2199.4|2194|2193.7|2052
1721654100000|2024-07-22 13:15:00|2198.2|2197.9|2195.7|2195.4|2198.2|2197.9|2195.6|2195.3|462
1721654400000|2024-07-22 13:20:00|2195.8|2195.5|2198.4|2198.1|2198.4|2198.1|2195.6|2195.3|585
1721654700000|2024-07-22 13:25:00|2198.3|2198|2196.6|2196.3|2199.8|2199.5|2194.4|2194.1|2100
1721655000000|2024-07-22 13:30:00|2196.5|2196.2|2199.2|2198.9|2199.4|2199.1|2192.6|2192.3|6981
1721655300000|2024-07-22 13:35:00|2199.4|2199.1|2202|2201.7|2206.1|2205.8|2198.8|2198.5|5901
1721655600000|2024-07-22 13:40:00|2202.3|2202|2197.6|2197.3|2202.8|2202.5|2196.9|2196.6|3873
1721655900000|2024-07-22 13:45:00|2198.1|2197.8|2195.1|2194.8|2199.6|2199.3|2193.9|2193.6|4319
1721656200000|2024-07-22 13:50:00|2195|2194.7|2188.7|2188.4|2197|2196.7|2188.4|2188.1|4540
1721656500000|2024-07-22 13:55:00|2188.6|2188.3|2178.5|2178.2|2188.7|2188.4|2178.1|2177.8|8956
1721656800000|2024-07-22 14:00:00|2178.7|2178.4|2175|2174.7|2179.8|2179.5|2175|2174.7|5358
1721657100000|2024-07-22 14:05:00|2175.2|2174.9|2175|2174.7|2178.3|2178|2173.2|2172.9|4644
1721657400000|2024-07-22 14:10:00|2175.1|2174.8|2181.9|2181.6|2182.1|2181.8|2175.1|2174.8|4132
1721657700000|2024-07-22 14:15:00|2181.6|2181.3|2181|2180.7|2183.1|2182.8|2177.6|2177.3|3106
1721658000000|2024-07-22 14:20:00|2180.8|2180.5|2185.7|2185.4|2186.2|2185.9|2180.7|2180.4|1954
1721658300000|2024-07-22 14:25:00|2185.8|2185.5|2184|2183.7|2186.6|2186.3|2182|2181.7|1497
1721658600000|2024-07-22 14:30:00|2184.2|2183.9|2185.2|2184.9|2185.7|2185.4|2181.7|2181.4|1610
1721658900000|2024-07-22 14:35:00|2185.4|2185.1|2187.5|2187.2|2188.4|2188.1|2184.3|2184|1392
1721659200000|2024-07-22 14:40:00|2187.6|2187.3|2193|2192.7|2193.2|2192.9|2187.6|2187.3|2656
1721659500000|2024-07-22 14:45:00|2193.1|2192.8|2188.8|2188.5|2193.1|2192.8|2186.8|2186.5|2799
1721659800000|2024-07-22 14:50:00|2188.9|2188.6|2188.3|2188|2189.6|2189.3|2186.4|2186.1|1356
1721660100000|2024-07-22 14:55:00|2188.4|2188.1|2197.6|2197.3|2197.9|2197.6|2187.9|2187.6|4408
1721660400000|2024-07-22 15:00:00|2197.5|2197.2|2199.3|2199|2200.6|2200.3|2195.3|2195|2825
1721660700000|2024-07-22 15:05:00|2199.1|2198.8|2192.8|2192.5|2200.5|2200.2|2192.6|2192.3|1777
1721661000000|2024-07-22 15:10:00|2192.9|2192.6|2197.6|2197.3|2198.6|2198.3|2192.7|2192.4|1753
1721661300000|2024-07-22 15:15:00|2197.5|2197.2|2196.2|2195.9|2199.3|2199|2194.2|2193.9|2100
1721661600000|2024-07-22 15:20:00|2196.4|2196.1|2196.2|2195.9|2199.9|2199.6|2194.8|2194.5|1502
1721661900000|2024-07-22 15:25:00|2196.3|2196|2193.7|2193.4|2199.2|2198.9|2193.7|2193.4|1964
1721662200000|2024-07-22 15:30:00|2193.9|2193.6|2192.8|2192.5|2194.7|2194.4|2190.7|2190.4|2541
1721662500000|2024-07-22 15:35:00|2192.7|2192.4|2194.1|2193.8|2194.9|2194.6|2192.5|2192.2|1139
1721662800000|2024-07-22 15:40:00|2194|2193.7|2195.1|2194.8|2195.6|2195.3|2191|2190.7|1734
1721663100000|2024-07-22 15:45:00|2195|2194.7|2196.6|2196.3|2197.6|2197.3|2191.3|2191|1663
1721663400000|2024-07-22 15:50:00|2196.7|2196.4|2200.1|2199.8|2200.4|2200.1|2195.6|2195.3|2182
1721663700000|2024-07-22 15:55:00|2199.8|2199.5|2195.5|2195.2|2200|2199.7|2195.4|2195.1|1756
1721664000000|2024-07-22 16:00:00|2195.4|2195.1|2194.9|2194.6|2199.5|2199.2|2194.6|2194.3|1271
1721664300000|2024-07-22 16:05:00|2195.2|2194.9|2197.7|2197.4|2198.4|2198.1|2194.2|2193.9|1244
1721664600000|2024-07-22 16:10:00|2197.6|2197.3|2196.5|2196.2|2199.2|2198.9|2194.9|2194.6|896
1721664900000|2024-07-22 16:15:00|2196.6|2196.3|2198.6|2198.3|2199.1|2198.8|2196.6|2196.3|736
1721665200000|2024-07-22 16:20:00|2198.7|2198.4|2197.1|2196.8|2199.5|2199.2|2196.1|2195.8|870
1721665500000|2024-07-22 16:25:00|2197.2|2196.9|2195|2194.7|2197.7|2197.4|2194.7|2194.4|619
1721665800000|2024-07-22 16:30:00|2194.8|2194.5|2194.9|2194.6|2195.7|2195.4|2192.6|2192.3|1235
1721666100000|2024-07-22 16:35:00|2194.8|2194.5|2197.6|2197.3|2198.5|2198.2|2194.3|2194|898
1721666400000|2024-07-22 16:40:00|2197.5|2197.2|2198.1|2197.8|2198.3|2198|2195.9|2195.6|778
1721666700000|2024-07-22 16:45:00|2197.9|2197.6|2197.9|2197.6|2198.2|2197.9|2196.4|2196.1|619
1721667000000|2024-07-22 16:50:00|2198|2197.7|2202.4|2202.1|2202.5|2202.2|2197.7|2197.4|1306
1721667300000|2024-07-22 16:55:00|2202.3|2202|2201.9|2201.6|2203.6|2203.3|2199.7|2199.4|1513
1721667600000|2024-07-22 17:00:00|2202.2|2201.9|2206.3|2206|2206.7|2206.4|2201.7|2201.4|1959
1721667900000|2024-07-22 17:05:00|2206.2|2205.9|2204.9|2204.6|2207|2206.7|2204.9|2204.6|1344
1721668200000|2024-07-22 17:10:00|2205|2204.7|2205.3|2205|2205.4|2205.1|2203.1|2202.8|731
1721668500000|2024-07-22 17:15:00|2205.4|2205.1|2207.1|2206.8|2207.7|2207.4|2204.9|2204.6|927
1721668800000|2024-07-22 17:20:00|2206.9|2206.6|2204.8|2204.5|2207.3|2207|2204.1|2203.8|788
1721669100000|2024-07-22 17:25:00|2204.7|2204.4|2205.7|2205.4|2207.4|2207.1|2204.5|2204.2|675
1721669400000|2024-07-22 17:30:00|2205.8|2205.5|2210.8|2210.5|2211|2210.7|2205.8|2205.5|2008
1721669700000|2024-07-22 17:35:00|2210.9|2210.6|2208.1|2207.8|2211|2210.7|2204.8|2204.5|1417
1721670000000|2024-07-22 17:40:00|2208|2207.7|2207.6|2207.3|2209.3|2209|2206.7|2206.4|648
1721670300000|2024-07-22 17:45:00|2207.5|2207.2|2208.9|2208.6|2209.7|2209.4|2206.2|2205.9|989
1721670600000|2024-07-22 17:50:00|2208.8|2208.5|2209.2|2208.9|2210.4|2210.1|2208.3|2208|578
1721670900000|2024-07-22 17:55:00|2209.3|2209|2209.3|2209|2209.9|2209.6|2208.6|2208.3|811
1721671200000|2024-07-22 18:00:00|2209.5|2209.2|2206.6|2206.3|2209.5|2209.2|2205.9|2205.6|1311
1721671500000|2024-07-22 18:05:00|2206.7|2206.4|2208.5|2208.2|2208.6|2208.3|2204.9|2204.6|968
1721671800000|2024-07-22 18:10:00|2208.4|2208.1|2206.7|2206.4|2208.7|2208.4|2206.1|2205.8|583
1721672100000|2024-07-22 18:15:00|2206.8|2206.5|2206.7|2206.4|2207.8|2207.5|2206|2205.7|805
1721672400000|2024-07-22 18:20:00|2206.6|2206.3|2207.2|2206.9|2207.3|2207|2205.8|2205.5|981
1721672700000|2024-07-22 18:25:00|2207.3|2207|2208.5|2208.2|2209.3|2209|2206.8|2206.5|1103
1721673000000|2024-07-22 18:30:00|2208.6|2208.3|2211.5|2211.2|2212.9|2212.6|2208.4|2208.1|1745
1721673300000|2024-07-22 18:35:00|2211.6|2211.3|2214.4|2214.1|2214.6|2214.3|2210.8|2210.5|1499
1721673600000|2024-07-22 18:40:00|2214.3|2214|2214.1|2213.8|2214.9|2214.6|2211.1|2210.8|1755
1721673900000|2024-07-22 18:45:00|2214|2213.7|2214.2|2213.9|2214.6|2214.3|2212.9|2212.6|1086
1721674200000|2024-07-22 18:50:00|2214.1|2213.8|2217.5|2217.2|2217.6|2217.3|2214|2213.7|1684
1721674500000|2024-07-22 18:55:00|2217.7|2217.4|2216.4|2216.1|2217.8|2217.5|2214.9|2214.6|1629
1721674800000|2024-07-22 19:00:00|2216.6|2216.3|2217|2216.7|2217.3|2217|2212|2211.7|2380
1721675100000|2024-07-22 19:05:00|2216.9|2216.6|2218.3|2218|2218.7|2218.4|2215.5|2215.2|1675
1721675400000|2024-07-22 19:10:00|2218.2|2217.9|2221.3|2221|2221.3|2221|2217.7|2217.4|2211
1721675700000|2024-07-22 19:15:00|2221.4|2221.1|2220.8|2220.5|2222.5|2222.2|2219.4|2219.1|1984
1721676000000|2024-07-22 19:20:00|2220.7|2220.4|2223.7|2223.4|2224.3|2224|2220.5|2220.2|2976
1721676300000|2024-07-22 19:25:00|2223.8|2223.5|2222.5|2222.2|2225|2224.7|2221.2|2220.9|3069
1721676600000|2024-07-22 19:30:00|2222.6|2222.3|2223.2|2222.9|2224.8|2224.5|2221.4|2221.1|2466
1721676900000|2024-07-22 19:35:00|2223.3|2223|2226.2|2225.9|2226.2|2225.9|2222.9|2222.6|2625
1721677200000|2024-07-22 19:40:00|2226.1|2225.8|2223.6|2223.3|2226.1|2225.8|2222.6|2222.3|2261
1721677500000|2024-07-22 19:45:00|2223.8|2223.5|2223.3|2223|2226.1|2225.8|2223.2|2222.9|2479
1721677800000|2024-07-22 19:50:00|2223|2222.7|2224.1|2223.8|2227.1|2226.8|2222.6|2222.3|3501
1721678100000|2024-07-22 19:55:00|2224.2|2223.9|2222.6|2222.3|2226.1|2225.8|2222.2|2221.9|14643
1721678400000|2024-07-22 20:00:00|2222.7|2222.4|2223.8|2223.5|2225.1|2224.8|2222.4|2222.1|3261
1721678700000|2024-07-22 20:05:00|2223.9|2223.6|2224.1|2223.8|2224.5|2224.2|2223.5|2223.2|1336
1721679000000|2024-07-22 20:10:00|2224|2223.7|2223|2222.7|2224|2223.7|2223|2222.7|855
1721679300000|2024-07-22 20:15:00|2222.9|2222.6|2223.6|2223.3|2223.7|2223.4|2222.4|2222.1|602
1721679600000|2024-07-22 20:20:00|2223.7|2223.4|2223.7|2223.4|2224.1|2223.8|2223.5|2223.2|442
1721679900000|2024-07-22 20:25:00|2223.6|2223.3|2223.3|2223|2223.9|2223.6|2223.3|2223|221
1721680200000|2024-07-22 20:30:00|2223.2|2222.9|2223.5|2223.2|2223.8|2223.5|2223.2|2222.9|100
1721680500000|2024-07-22 20:35:00|2223.4|2223.1|2224.3|2224|2224.3|2224|2223.3|2223|326
1721680800000|2024-07-22 20:40:00|2224.4|2224.1|2224.2|2223.9|2224.5|2224.2|2224.1|2223.8|155
1721681100000|2024-07-22 20:45:00|2224.1|2223.8|2223.5|2223.2|2224.1|2223.8|2223.4|2223.1|73
1721681400000|2024-07-22 20:50:00|2223.4|2223.1|2223.8|2223.5|2224|2223.7|2223.4|2223.1|47
1721681700000|2024-07-22 20:55:00|2223.9|2223.6|2224.8|2224|2224.8|2224.4|2223.9|2223.6|133
1721682000000|2024-07-22 21:00:00|2225|2224.2|2224.9|2224.1|2225|2224.2|2224.9|2224.1|0
1721682300000|2024-07-22 21:05:00|2224.8|2224|2224.9|2224.1|2224.9|2224.1|2224.7|2223.9|0
1721682900000|2024-07-22 21:15:00|2225|2224.2|2224.3|2223.5|2225|2224.2|2223.8|2223|0
1721683200000|2024-07-22 21:20:00|2224.2|2223.4|2224.3|2223.5|2224.3|2223.5|2224.2|2223.4|0
1721683500000|2024-07-22 21:25:00|2224|2223.2|2223.9|2223.1|2224.1|2223.3|2223.7|2222.9|0
1721683800000|2024-07-22 21:30:00|2224.3|2223.5|2224.1|2223.3|2224.3|2223.5|2224.1|2223.3|0
1721684100000|2024-07-22 21:35:00|2223.9|2223.1|2224|2223.2|2224|2223.2|2223.9|2223.1|0
1721684400000|2024-07-22 21:40:00|2223.9|2223.1|2224.1|2223.3|2224.1|2223.3|2223.9|2223.1|0
1721684700000|2024-07-22 21:45:00|2224|2223.2|2224.1|2223.3|2224.1|2223.3|2224|2223.2|0
1721685000000|2024-07-22 21:50:00|2224.2|2223.4|2224.2|2223.4|2224.2|2223.4|2224.2|2223.4|0
1721685300000|2024-07-22 21:55:00|2224.3|2223.5|2224.1|2223.3|2224.3|2223.5|2224.1|2223.3|0
1721685600000|2024-07-22 22:00:00|2225.1|2224.3|2224.8|2224.5|2225.5|2225.2|2223.8|2223.5|254
1721685900000|2024-07-22 22:05:00|2224.7|2224.4|2225.5|2225.2|2225.5|2225.2|2224.5|2224.2|33
1721686200000|2024-07-22 22:10:00|2225.4|2225.1|2226.8|2226.5|2227|2226.7|2225.4|2225.1|66
1721686500000|2024-07-22 22:15:00|2226.9|2226.6|2227.9|2227.6|2227.9|2227.6|2226.9|2226.6|73
1721686800000|2024-07-22 22:20:00|2227.8|2227.5|2227.2|2226.9|2227.9|2227.6|2227.2|2226.9|39
1721687100000|2024-07-22 22:25:00|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2226.8|2226.5|29
1721687400000|2024-07-22 22:30:00|2227.3|2227|2227.3|2227|2227.5|2227.2|2227.3|2227|34
1721687700000|2024-07-22 22:35:00|2227.4|2227.1|2228.1|2227.8|2228.1|2227.8|2227.4|2227.1|41
1721688000000|2024-07-22 22:40:00|2228|2227.7|2228.4|2228.1|2228.7|2228.4|2228|2227.7|118
1721688300000|2024-07-22 22:45:00|2228.3|2228|2229|2228.7|2229.2|2228.9|2228.3|2228|227
1721688600000|2024-07-22 22:50:00|2228.8|2228.5|2229.1|2228.8|2229.6|2229.3|2228.6|2228.3|144
1721688900000|2024-07-22 22:55:00|2229.2|2228.9|2228.8|2228.5|2229.2|2228.9|2228.7|2228.4|29
1721689200000|2024-07-22 23:00:00|2228.9|2228.6|2228.1|2227.8|2229|2228.7|2228.1|2227.8|86
1721689500000|2024-07-22 23:05:00|2228.2|2227.9|2227.9|2227.6|2228.3|2228|2227.7|2227.4|100
1721689800000|2024-07-22 23:10:00|2227.8|2227.5|2227.5|2227.2|2228.1|2227.8|2227.5|2227.2|42
1721690100000|2024-07-22 23:15:00|2227.6|2227.3|2227.7|2227.4|2228|2227.7|2227.6|2227.3|28
1721690400000|2024-07-22 23:20:00|2227.6|2227.3|2227.9|2227.6|2227.9|2227.6|2227.4|2227.1|39
1721690700000|2024-07-22 23:25:00|2227.8|2227.5|2228.1|2227.8|2228.1|2227.8|2227.4|2227.1|32
1721691000000|2024-07-22 23:30:00|2228.4|2228.1|2227.8|2227.5|2228.7|2228.4|2227.7|2227.4|72
1721691300000|2024-07-22 23:35:00|2227.4|2227.1|2226.7|2226.4|2227.5|2227.2|2226.3|2226|95
1721691600000|2024-07-22 23:40:00|2226.6|2226.3|2226.6|2226.3|2227.1|2226.8|2226.2|2225.9|84
1721691900000|2024-07-22 23:45:00|2226.7|2226.4|2226.5|2226.2|2226.9|2226.6|2226.5|2226.2|32
1721692200000|2024-07-22 23:50:00|2226.4|2226.1|2227.3|2227|2227.3|2227|2225.9|2225.6|139
1721692500000|2024-07-22 23:55:00|2227|2226.7|2226.5|2226.2|2227.2|2226.9|2226.4|2226.1|34
1721692800000|2024-07-23 00:00:00|2226.6|2226.3|2225.3|2225|2226.6|2226.3|2224.7|2224.4|157
1721693100000|2024-07-23 00:05:00|2225.4|2225.1|2225.9|2225.6|2226.2|2225.9|2224.9|2224.6|91
1721693400000|2024-07-23 00:10:00|2225.8|2225.5|2224.8|2224.5|2225.8|2225.5|2224.8|2224.5|53
1721693700000|2024-07-23 00:15:00|2225|2224.7|2225.8|2225.5|2226|2225.7|2224.9|2224.6|46
1721694000000|2024-07-23 00:20:00|2225.7|2225.4|2225.2|2224.9|2225.7|2225.4|2225|2224.7|21
1721694300000|2024-07-23 00:25:00|2225.1|2224.8|2224.5|2224.2|2225.1|2224.8|2224.3|2224|72
1721694600000|2024-07-23 00:30:00|2224.7|2224.4|2224.4|2224.1|2224.9|2224.6|2224.4|2224.1|72
1721694900000|2024-07-23 00:35:00|2224.5|2224.2|2224.7|2224.4|2224.8|2224.5|2224.4|2224.1|42
1721695200000|2024-07-23 00:40:00|2224.6|2224.3|2223.2|2222.9|2224.9|2224.6|2223.1|2222.8|309
1721695500000|2024-07-23 00:45:00|2223.1|2222.8|2223.3|2223|2223.5|2223.2|2222.7|2222.4|70
1721695800000|2024-07-23 00:50:00|2223.4|2223.1|2222.8|2222.5|2223.4|2223.1|2222.7|2222.4|45
1721696100000|2024-07-23 00:55:00|2222.9|2222.6|2223.9|2223.6|2223.9|2223.6|2222.9|2222.6|54
1721696400000|2024-07-23 01:00:00|2223.8|2223.5|2222.6|2222.3|2223.9|2223.6|2221.2|2220.9|323
1721696700000|2024-07-23 01:05:00|2222.5|2222.2|2221.2|2220.9|2222.6|2222.3|2220.9|2220.6|84
1721697000000|2024-07-23 01:10:00|2221.4|2221.1|2223.1|2222.8|2223.1|2222.8|2220.6|2220.3|186
1721697300000|2024-07-23 01:15:00|2223.2|2222.9|2222.7|2222.4|2223.5|2223.2|2222.2|2221.9|77
1721697600000|2024-07-23 01:20:00|2222.8|2222.5|2224.8|2224.5|2224.8|2224.5|2222.6|2222.3|56
1721697900000|2024-07-23 01:25:00|2224.7|2224.4|2224.9|2224.6|2225.3|2225|2224.6|2224.3|68
1721698200000|2024-07-23 01:30:00|2225|2224.7|2224.9|2224.6|2225.1|2224.8|2224.1|2223.8|35
1721698500000|2024-07-23 01:35:00|2224.6|2224.3|2223.3|2223|2224.6|2224.3|2222.7|2222.4|62
1721698800000|2024-07-23 01:40:00|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2222.2|2221.9|31
1721699100000|2024-07-23 01:45:00|2223.3|2223|2222.9|2222.6|2223.4|2223.1|2222.7|2222.4|36
1721699400000|2024-07-23 01:50:00|2223|2222.7|2223.2|2222.9|2223.4|2223.1|2222.8|2222.5|30
1721699700000|2024-07-23 01:55:00|2223.3|2223|2224.5|2224.2|2224.9|2224.6|2222.9|2222.6|95
1721700000000|2024-07-23 02:00:00|2224.6|2224.3|2225.1|2224.8|2225.1|2224.8|2223.9|2223.6|63
1721700300000|2024-07-23 02:05:00|2224.9|2224.6|2224.5|2224.2|2225.1|2224.8|2224.5|2224.2|38
1721700600000|2024-07-23 02:10:00|2224.7|2224.4|2223|2222.7|2224.7|2224.4|2223|2222.7|28
1721700900000|2024-07-23 02:15:00|2222.9|2222.6|2222.9|2222.6|2223.4|2223.1|2222.7|2222.4|34
1721701200000|2024-07-23 02:20:00|2222.8|2222.5|2223.9|2223.6|2224.3|2224|2222.8|2222.5|58
1721701500000|2024-07-23 02:25:00|2223.8|2223.5|2224.2|2223.9|2224.6|2224.3|2223.7|2223.4|72
1721701800000|2024-07-23 02:30:00|2224.1|2223.8|2224.6|2224.3|2224.7|2224.4|2224|2223.7|14
1721702100000|2024-07-23 02:35:00|2224.5|2224.2|2224.3|2224|2224.7|2224.4|2224.3|2224|19
1721702400000|2024-07-23 02:40:00|2224.4|2224.1|2224.6|2224.3|2224.8|2224.5|2224.4|2224.1|24
1721702700000|2024-07-23 02:45:00|2224.7|2224.4|2224.7|2224.4|2225|2224.7|2224.5|2224.2|36
1721703000000|2024-07-23 02:50:00|2224.9|2224.6|2225.3|2225|2225.3|2225|2224.8|2224.5|29
1721703300000|2024-07-23 02:55:00|2225.2|2224.9|2224.4|2224.1|2225.3|2225|2224.4|2224.1|56
1721703600000|2024-07-23 03:00:00|2224.5|2224.2|2224.1|2223.8|2224.9|2224.6|2224.1|2223.8|17
1721703900000|2024-07-23 03:05:00|2224.2|2223.9|2224.7|2224.4|2224.9|2224.6|2224.2|2223.9|65
1721704200000|2024-07-23 03:10:00|2224.6|2224.3|2223.6|2223.3|2224.9|2224.6|2223.6|2223.3|22
1721704500000|2024-07-23 03:15:00|2223.5|2223.2|2222.2|2221.9|2223.5|2223.2|2221.2|2220.9|132
1721704800000|2024-07-23 03:20:00|2222.3|2222|2221.7|2221.4|2222.5|2222.2|2221|2220.7|46
1721705100000|2024-07-23 03:25:00|2221.8|2221.5|2223.1|2222.8|2223.1|2222.8|2221.8|2221.5|11
1721705400000|2024-07-23 03:30:00|2222.9|2222.6|2222.4|2222.1|2223|2222.7|2222.4|2222.1|28
1721705700000|2024-07-23 03:35:00|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|10
1721706000000|2024-07-23 03:40:00|2222.4|2222.1|2222.3|2222|2222.6|2222.3|2222.1|2221.8|49
1721706300000|2024-07-23 03:45:00|2222.4|2222.1|2222.8|2222.5|2223|2222.7|2222.4|2222.1|21
1721706600000|2024-07-23 03:50:00|2222.9|2222.6|2223.1|2222.8|2223.2|2222.9|2222.7|2222.4|12
1721706900000|2024-07-23 03:55:00|2223.2|2222.9|2223.5|2223.2|2223.5|2223.2|2223|2222.7|22
1721707200000|2024-07-23 04:00:00|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.6|2223.3|20
1721707500000|2024-07-23 04:05:00|2223.8|2223.5|2224|2223.7|2224.2|2223.9|2223.8|2223.5|22
1721707800000|2024-07-23 04:10:00|2224.1|2223.8|2224.9|2224.6|2225.1|2224.8|2224.1|2223.8|30
1721708100000|2024-07-23 04:15:00|2224.8|2224.5|2224.5|2224.2|2224.8|2224.5|2224.3|2224|28
1721708400000|2024-07-23 04:20:00|2224.6|2224.3|2224.9|2224.6|2225.1|2224.8|2224.6|2224.3|33
1721708700000|2024-07-23 04:25:00|2224.8|2224.5|2223.8|2223.5|2224.8|2224.5|2223.8|2223.5|28
1721709000000|2024-07-23 04:30:00|2223.7|2223.4|2223.4|2223.1|2223.7|2223.4|2223.1|2222.8|35
1721709300000|2024-07-23 04:35:00|2223.3|2223|2223|2222.7|2223.6|2223.3|2223|2222.7|18
1721709600000|2024-07-23 04:40:00|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.7|2222.4|9
1721709900000|2024-07-23 04:45:00|2223.2|2222.9|2223.8|2223.5|2223.8|2223.5|2223.2|2222.9|4
1721710200000|2024-07-23 04:50:00|2223.7|2223.4|2223.7|2223.4|2223.9|2223.6|2223.6|2223.3|13
1721710500000|2024-07-23 04:55:00|2223.6|2223.3|2223.4|2223.1|2223.9|2223.6|2223.3|2223|10
1721710800000|2024-07-23 05:00:00|2223.5|2223.2|2223.3|2223|2223.8|2223.5|2223.3|2223|16
1721711100000|2024-07-23 05:05:00|2223.4|2223.1|2223.9|2223.6|2223.9|2223.6|2223.3|2223|6
1721711400000|2024-07-23 05:10:00|2224|2223.7|2224.5|2224.2|2224.5|2224.2|2224|2223.7|18
1721711700000|2024-07-23 05:15:00|2224.6|2224.3|2224.1|2223.8|2224.8|2224.5|2223.9|2223.6|16
1721712000000|2024-07-23 05:20:00|2224|2223.7|2223.7|2223.4|2224.4|2224.1|2223.6|2223.3|13
1721712300000|2024-07-23 05:25:00|2223.8|2223.5|2224.2|2223.9|2224.4|2224.1|2223.8|2223.5|15
1721712600000|2024-07-23 05:30:00|2224.1|2223.8|2223.7|2223.4|2224.3|2224|2223.6|2223.3|17
1721712900000|2024-07-23 05:35:00|2223.6|2223.3|2223.7|2223.4|2224.1|2223.8|2223.6|2223.3|20
1721713200000|2024-07-23 05:40:00|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.5|2223.2|19
1721713500000|2024-07-23 05:45:00|2223.6|2223.3|2222.3|2222|2223.9|2223.6|2221.9|2221.6|39
1721713800000|2024-07-23 05:50:00|2222.2|2221.9|2223.2|2222.9|2223.4|2223.1|2222|2221.7|31
1721714100000|2024-07-23 05:55:00|2223.3|2223|2222.8|2222.5|2223.3|2223|2222.7|2222.4|30
1721714400000|2024-07-23 06:00:00|2222.9|2222.6|2223.4|2223.1|2223.7|2223.4|2222.3|2222|91
1721714700000|2024-07-23 06:05:00|2223.3|2223|2222.3|2222|2223.3|2223|2222.1|2221.8|56
1721715000000|2024-07-23 06:10:00|2222.2|2221.9|2219.8|2219.5|2222.2|2221.9|2219.6|2219.3|125
1721715300000|2024-07-23 06:15:00|2220|2219.7|2221|2220.7|2221.2|2220.9|2218.4|2218.1|238
1721715600000|2024-07-23 06:20:00|2221.2|2220.9|2222|2221.7|2222.3|2222|2220.8|2220.5|376
1721715900000|2024-07-23 06:25:00|2222.2|2221.9|2220.4|2220.1|2222.2|2221.9|2220|2219.7|163
1721716200000|2024-07-23 06:30:00|2220.5|2220.2|2217.6|2217.3|2220.9|2220.6|2217.5|2217.2|154
1721716500000|2024-07-23 06:35:00|2217.5|2217.2|2218.8|2218.5|2218.8|2218.5|2217.4|2217.1|87
1721716800000|2024-07-23 06:40:00|2218.9|2218.6|2218.6|2218.3|2219.3|2219|2217.9|2217.6|48
1721717100000|2024-07-23 06:45:00|2218.7|2218.4|2219.2|2218.9|2220.4|2220.1|2218.7|2218.4|104
1721717400000|2024-07-23 06:50:00|2219.4|2219.1|2219.5|2219.2|2220.6|2220.3|2219.4|2219.1|107
1721717700000|2024-07-23 06:55:00|2219.4|2219.1|2220.7|2220.4|2221|2220.7|2219.3|2219|97
1721718000000|2024-07-23 07:00:00|2221|2220.7|2221.5|2221.2|2222.1|2221.8|2219.6|2219.3|239
1721718300000|2024-07-23 07:05:00|2221.4|2221.1|2219.6|2219.3|2221.7|2221.4|2219.5|2219.2|128
1721718600000|2024-07-23 07:10:00|2219.5|2219.2|2220.2|2219.9|2221.8|2221.5|2219|2218.7|190
1721718900000|2024-07-23 07:15:00|2220|2219.7|2219.1|2218.8|2221.1|2220.8|2218.8|2218.5|101
1721719200000|2024-07-23 07:20:00|2219.2|2218.9|2220.3|2220|2220.6|2220.3|2218.9|2218.6|127
1721719500000|2024-07-23 07:25:00|2220.2|2219.9|2216.9|2216.6|2220.3|2220|2216.6|2216.3|446
1721719800000|2024-07-23 07:30:00|2217.3|2217|2218.5|2218.2|2219.4|2219.1|2217.2|2216.9|106
1721720100000|2024-07-23 07:35:00|2218.6|2218.3|2219.9|2219.6|2220.1|2219.8|2218.4|2218.1|94
1721720400000|2024-07-23 07:40:00|2220|2219.7|2220.3|2220|2221.4|2221.1|2218.7|2218.4|58
1721720700000|2024-07-23 07:45:00|2220.4|2220.1|2218.4|2218.1|2220.7|2220.4|2218.4|2218.1|139
1721721000000|2024-07-23 07:50:00|2218.5|2218.2|2217.6|2217.3|2218.8|2218.5|2217.1|2216.8|282
1721721300000|2024-07-23 07:55:00|2217.5|2217.2|2217|2216.7|2217.5|2217.2|2216.4|2216.1|53
1721721600000|2024-07-23 08:00:00|2216.8|2216.5|2219.6|2219.3|2219.8|2219.5|2216.8|2216.5|500
1721721900000|2024-07-23 08:05:00|2219.5|2219.2|2220.9|2220.6|2221.5|2221.2|2217.9|2217.6|289
1721722200000|2024-07-23 08:10:00|2221|2220.7|2222.7|2222.4|2222.7|2222.4|2220.1|2219.8|256
1721722500000|2024-07-23 08:15:00|2222.6|2222.3|2222.5|2222.2|2223.2|2222.9|2222|2221.7|163
1721722800000|2024-07-23 08:20:00|2222.6|2222.3|2222|2221.7|2222.7|2222.4|2221.5|2221.2|124
1721723100000|2024-07-23 08:25:00|2222.1|2221.8|2221.1|2220.8|2222.8|2222.5|2220.9|2220.6|168
1721723400000|2024-07-23 08:30:00|2221.2|2220.9|2222.6|2222.3|2222.6|2222.3|2221.2|2220.9|73
1721723700000|2024-07-23 08:35:00|2222.7|2222.4|2222.4|2222.1|2223.5|2223.2|2222.4|2222.1|75
1721724000000|2024-07-23 08:40:00|2222.5|2222.2|2221.7|2221.4|2222.5|2222.2|2221.3|2221|150
1721724300000|2024-07-23 08:45:00|2221.8|2221.5|2223|2222.7|2223|2222.7|2221.5|2221.2|182
1721724600000|2024-07-23 08:50:00|2223.1|2222.8|2222.2|2221.9|2223.1|2222.8|2222|2221.7|89
1721724900000|2024-07-23 08:55:00|2222.1|2221.8|2221.9|2221.6|2222.6|2222.3|2221.9|2221.6|40
1721725200000|2024-07-23 09:00:00|2221.8|2221.5|2222.8|2222.5|2222.9|2222.6|2220.7|2220.4|83
1721725500000|2024-07-23 09:05:00|2222.7|2222.4|2224.8|2224.5|2224.9|2224.6|2222.2|2221.9|108
1721725800000|2024-07-23 09:10:00|2224.7|2224.4|2224.5|2224.2|2224.9|2224.6|2223.8|2223.5|96
1721726100000|2024-07-23 09:15:00|2224.6|2224.3|2226.7|2226.4|2226.8|2226.5|2224.6|2224.3|222
1721726400000|2024-07-23 09:20:00|2226.6|2226.3|2228.2|2227.9|2228.3|2228|2226.6|2226.3|246
1721726700000|2024-07-23 09:25:00|2228.1|2227.8|2228.6|2228.3|2228.6|2228.3|2227.3|2227|105
1721727000000|2024-07-23 09:30:00|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2227.9|2227.6|126
1721727300000|2024-07-23 09:35:00|2228.7|2228.4|2227.7|2227.4|2228.8|2228.5|2227.7|2227.4|119
1721727600000|2024-07-23 09:40:00|2227.8|2227.5|2227.8|2227.5|2228.4|2228.1|2227.7|2227.4|67
1721727900000|2024-07-23 09:45:00|2227.9|2227.6|2227.3|2227|2228.2|2227.9|2227.3|2227|67
1721728200000|2024-07-23 09:50:00|2227.2|2226.9|2228.3|2228|2228.3|2228|2227.1|2226.8|103
1721728500000|2024-07-23 09:55:00|2228.2|2227.9|2227.4|2227.1|2228.3|2228|2227.1|2226.8|45
1721728800000|2024-07-23 10:00:00|2227.5|2227.2|2226.9|2226.6|2227.5|2227.2|2225.7|2225.4|322
1721729100000|2024-07-23 10:05:00|2227|2226.7|2227.5|2227.2|2227.6|2227.3|2226.3|2226|153
1721729400000|2024-07-23 10:10:00|2227.4|2227.1|2227.9|2227.6|2227.9|2227.6|2226.6|2226.3|137
1721729700000|2024-07-23 10:15:00|2227.8|2227.5|2227.2|2226.9|2228.6|2228.3|2226.9|2226.6|119
1721730000000|2024-07-23 10:20:00|2227.3|2227|2227.8|2227.5|2228.1|2227.8|2226.9|2226.6|43
1721730300000|2024-07-23 10:25:00|2227.9|2227.6|2229.4|2229.1|2229.6|2229.3|2227.8|2227.5|100
1721730600000|2024-07-23 10:30:00|2229.3|2229|2231.2|2230.9|2231.4|2231.1|2229.3|2229|252
1721730900000|2024-07-23 10:35:00|2231.1|2230.8|2230.5|2230.2|2231.3|2231|2230.3|2230|109
1721731200000|2024-07-23 10:40:00|2230.6|2230.3|2229.9|2229.6|2231|2230.7|2229.9|2229.6|113
1721731500000|2024-07-23 10:45:00|2230|2229.7|2230.1|2229.8|2230.6|2230.3|2229.6|2229.3|289
1721731800000|2024-07-23 10:50:00|2229.9|2229.6|2229.6|2229.3|2230.5|2230.2|2229.6|2229.3|121
1721732100000|2024-07-23 10:55:00|2229.8|2229.5|2229.5|2229.2|2230.9|2230.6|2229.5|2229.2|158
1721732400000|2024-07-23 11:00:00|2229.6|2229.3|2226.7|2226.4|2229.6|2229.3|2225.8|2225.5|440
1721732700000|2024-07-23 11:05:00|2226.6|2226.3|2227.3|2227|2227.3|2227|2225.1|2224.8|311
1721733000000|2024-07-23 11:10:00|2227.4|2227.1|2230.9|2230.6|2231|2230.7|2227.4|2227.1|324
1721733300000|2024-07-23 11:15:00|2231.1|2230.8|2226.7|2226.4|2231.8|2231.5|2226.7|2226.4|370
1721733600000|2024-07-23 11:20:00|2226.9|2226.6|2225.3|2225|2227.3|2227|2224.4|2224.1|417
1721733900000|2024-07-23 11:25:00|2225.5|2225.2|2224.6|2224.3|2226.8|2226.5|2224.2|2223.9|357
1721734200000|2024-07-23 11:30:00|2224.5|2224.2|2226.7|2226.4|2227.6|2227.3|2223.9|2223.6|354
1721734500000|2024-07-23 11:35:00|2226.8|2226.5|2224.6|2224.3|2226.9|2226.6|2224.6|2224.3|183
1721734800000|2024-07-23 11:40:00|2224.7|2224.4|2222.3|2222|2224.9|2224.6|2222.2|2221.9|348
1721735100000|2024-07-23 11:45:00|2222.5|2222.2|2222.4|2222.1|2224|2223.7|2221.6|2221.3|296
1721735400000|2024-07-23 11:50:00|2222.3|2222|2221|2220.7|2222.4|2222.1|2220.4|2220.1|537
1721735700000|2024-07-23 11:55:00|2221.1|2220.8|2220.6|2220.3|2221.9|2221.6|2220.2|2219.9|205
1721736000000|2024-07-23 12:00:00|2220.4|2220.1|2220.3|2220|2221.9|2221.6|2219.8|2219.5|261
1721736300000|2024-07-23 12:05:00|2220.1|2219.8|2218.4|2218.1|2220.1|2219.8|2217.5|2217.2|719
1721736600000|2024-07-23 12:10:00|2218.6|2218.3|2217.7|2217.4|2218.9|2218.6|2217.3|2217|425
1721736900000|2024-07-23 12:15:00|2217.8|2217.5|2217.2|2216.9|2217.9|2217.6|2216.8|2216.5|271
1721737200000|2024-07-23 12:20:00|2217.1|2216.8|2215.1|2214.8|2217.5|2217.2|2214.3|2214|696
1721737500000|2024-07-23 12:25:00|2215.2|2214.9|2215.2|2214.9|2215.9|2215.6|2213.5|2213.2|808
1721737800000|2024-07-23 12:30:00|2215.4|2215.1|2212.9|2212.6|2215.4|2215.1|2209|2208.7|1520
1721738100000|2024-07-23 12:35:00|2213.1|2212.8|2214.5|2214.2|2214.7|2214.4|2211.8|2211.5|627
1721738400000|2024-07-23 12:40:00|2214.6|2214.3|2216.2|2215.9|2216.3|2216|2213|2212.7|544
1721738700000|2024-07-23 12:45:00|2216.3|2216|2215.7|2215.4|2216.7|2216.4|2215.5|2215.2|365
1721739000000|2024-07-23 12:50:00|2215.6|2215.3|2212.4|2212.1|2215.6|2215.3|2211.1|2210.8|714
1721739300000|2024-07-23 12:55:00|2212.3|2212|2210.9|2210.6|2213|2212.7|2210.6|2210.3|634
1721739600000|2024-07-23 13:00:00|2211|2210.7|2213.5|2213.2|2213.8|2213.5|2209.7|2209.4|637
1721739900000|2024-07-23 13:05:00|2213.6|2213.3|2214.6|2214.3|2215.6|2215.3|2213.5|2213.2|628
1721740200000|2024-07-23 13:10:00|2214.5|2214.2|2210.4|2210.1|2215.1|2214.8|2210.4|2210.1|666
1721740500000|2024-07-23 13:15:00|2210.6|2210.3|2213.1|2212.8|2213.1|2212.8|2210.6|2210.3|396
1721740800000|2024-07-23 13:20:00|2213.2|2212.9|2213.6|2213.3|2214.5|2214.2|2212.7|2212.4|251
1721741100000|2024-07-23 13:25:00|2213.7|2213.4|2212|2211.7|2215.8|2215.5|2211.3|2211|1065
1721741400000|2024-07-23 13:30:00|2212.1|2211.8|2215.9|2215.6|2217.7|2217.4|2210.5|2210.2|7905
1721741700000|2024-07-23 13:35:00|2216|2215.7|2213.4|2213.1|2216|2215.7|2210.3|2210|3704
1721742000000|2024-07-23 13:40:00|2213.3|2213|2215.9|2215.6|2219.3|2219|2212|2211.7|3589
1721742300000|2024-07-23 13:45:00|2215.4|2215.1|2225.7|2225.4|2228.8|2228.5|2213.2|2212.9|4989
1721742600000|2024-07-23 13:50:00|2225.5|2225.2|2219.8|2219.5|2227|2226.7|2219.1|2218.8|3140
1721742900000|2024-07-23 13:55:00|2220.4|2220.1|2226.4|2226.1|2227.4|2227.1|2220.2|2219.9|3122
1721743200000|2024-07-23 14:00:00|2226.1|2225.8|2236.3|2236|2238.3|2238|2225.2|2224.9|5875
1721743500000|2024-07-23 14:05:00|2236.2|2235.9|2238.2|2237.9|2240.3|2240|2235|2234.7|3742
1721743800000|2024-07-23 14:10:00|2238.3|2238|2242.8|2242.5|2243.5|2243.2|2236|2235.7|3745
1721744100000|2024-07-23 14:15:00|2243|2242.7|2244.6|2244.3|2247|2246.7|2241.1|2240.8|4590
1721744400000|2024-07-23 14:20:00|2244.5|2244.2|2239.5|2239.2|2246.9|2246.6|2239|2238.7|3560
1721744700000|2024-07-23 14:25:00|2239.7|2239.4|2245.3|2245|2245.7|2245.4|2238.8|2238.5|2767
1721745000000|2024-07-23 14:30:00|2245.2|2244.9|2249.5|2249.2|2249.7|2249.4|2244.1|2243.8|3219
1721745300000|2024-07-23 14:35:00|2249.6|2249.3|2245.6|2245.3|2251.1|2250.8|2245.6|2245.3|2737
1721745600000|2024-07-23 14:40:00|2245.7|2245.4|2244.1|2243.8|2245.7|2245.4|2239.6|2239.3|3627
1721745900000|2024-07-23 14:45:00|2244.2|2243.9|2235.7|2235.4|2244.5|2244.2|2234.6|2234.3|3920
1721746200000|2024-07-23 14:50:00|2235.5|2235.2|2230.4|2230.1|2238.1|2237.8|2230.2|2229.9|3960
1721746500000|2024-07-23 14:55:00|2230.5|2230.2|2238.5|2238.2|2239.4|2239.1|2229.9|2229.6|3291
1721746800000|2024-07-23 15:00:00|2238.6|2238.3|2241.5|2241.2|2242.3|2242|2238.2|2237.9|2630
1721747100000|2024-07-23 15:05:00|2241.3|2241|2242.2|2241.9|2242.2|2241.9|2239.1|2238.8|1263
1721747400000|2024-07-23 15:10:00|2242.5|2242.2|2245.2|2244.9|2245.2|2244.9|2241.1|2240.8|1907
1721747700000|2024-07-23 15:15:00|2245.3|2245|2245.8|2245.5|2246.5|2246.2|2243.8|2243.5|1375
1721748000000|2024-07-23 15:20:00|2245.7|2245.4|2246|2245.7|2246.7|2246.4|2244|2243.7|1663
1721748300000|2024-07-23 15:25:00|2246.1|2245.8|2244.4|2244.1|2246.1|2245.8|2242|2241.7|1611
1721748600000|2024-07-23 15:30:00|2244.3|2244|2247.7|2247.4|2247.9|2247.6|2244.1|2243.8|1161
1721748900000|2024-07-23 15:35:00|2247.6|2247.3|2246.7|2246.4|2248.5|2248.2|2244.7|2244.4|1229
1721749200000|2024-07-23 15:40:00|2246.8|2246.5|2249.4|2249.1|2249.9|2249.6|2245.8|2245.5|1509
1721749500000|2024-07-23 15:45:00|2249.5|2249.2|2247.6|2247.3|2250.3|2250|2246.3|2246|1885
1721749800000|2024-07-23 15:50:00|2247.7|2247.4|2246.3|2246|2248|2247.7|2244.4|2244.1|1249
1721750100000|2024-07-23 15:55:00|2246.2|2245.9|2246.3|2246|2247.7|2247.4|2244.1|2243.8|1205
1721750400000|2024-07-23 16:00:00|2246.6|2246.3|2249.1|2248.8|2249.1|2248.8|2246.1|2245.8|1075
1721750700000|2024-07-23 16:05:00|2248.9|2248.6|2247.3|2247|2249.3|2249|2246.7|2246.4|957
1721751000000|2024-07-23 16:10:00|2247.2|2246.9|2246.9|2246.6|2247.4|2247.1|2245.1|2244.8|691
1721751300000|2024-07-23 16:15:00|2246.8|2246.5|2244.8|2244.5|2246.8|2246.5|2244.7|2244.4|890
1721751600000|2024-07-23 16:20:00|2244.9|2244.6|2239|2238.7|2245.2|2244.9|2238.5|2238.2|2312
1721751900000|2024-07-23 16:25:00|2238.9|2238.6|2242|2241.7|2243.1|2242.8|2238.3|2238|1871
1721752200000|2024-07-23 16:30:00|2242.1|2241.8|2239.8|2239.5|2242.1|2241.8|2237.7|2237.4|1094
1721752500000|2024-07-23 16:35:00|2239.9|2239.6|2240.2|2239.9|2241.6|2241.3|2239|2238.7|666
1721752800000|2024-07-23 16:40:00|2240.1|2239.8|2242.1|2241.8|2242.9|2242.6|2240|2239.7|831
1721753100000|2024-07-23 16:45:00|2242.2|2241.9|2241.8|2241.5|2243|2242.7|2240.6|2240.3|734
1721753400000|2024-07-23 16:50:00|2241.9|2241.6|2240.3|2240|2242.5|2242.2|2239|2238.7|911
1721753700000|2024-07-23 16:55:00|2240.2|2239.9|2241.1|2240.8|2241.9|2241.6|2237.9|2237.6|1123
1721754000000|2024-07-23 17:00:00|2241|2240.7|2244.8|2244.5|2245.1|2244.8|2239.7|2239.4|1460
1721754300000|2024-07-23 17:05:00|2244.9|2244.6|2243.1|2242.8|2244.9|2244.6|2241.2|2240.9|1058
1721754600000|2024-07-23 17:10:00|2243.3|2243|2242.7|2242.4|2244.6|2244.3|2242.3|2242|1014
1721754900000|2024-07-23 17:15:00|2242.9|2242.6|2242.4|2242.1|2244.2|2243.9|2242|2241.7|641
1721755200000|2024-07-23 17:20:00|2242.1|2241.8|2241.8|2241.5|2244.4|2244.1|2241.7|2241.4|782
1721755500000|2024-07-23 17:25:00|2241.9|2241.6|2243.1|2242.8|2244.4|2244.1|2241.6|2241.3|719
1721755800000|2024-07-23 17:30:00|2243|2242.7|2240.8|2240.5|2243.3|2243|2240.4|2240.1|1168
1721756100000|2024-07-23 17:35:00|2240.9|2240.6|2242.8|2242.5|2244|2243.7|2240.6|2240.3|900
1721756400000|2024-07-23 17:40:00|2242.7|2242.4|2243.2|2242.9|2243.6|2243.3|2240.9|2240.6|716
1721756700000|2024-07-23 17:45:00|2243.3|2243|2246.3|2246|2246.3|2246|2243.2|2242.9|898
1721757000000|2024-07-23 17:50:00|2246.2|2245.9|2246.2|2245.9|2246.9|2246.6|2245.2|2244.9|901
1721757300000|2024-07-23 17:55:00|2246.1|2245.8|2247.5|2247.2|2248.8|2248.5|2246|2245.7|1109
1721757600000|2024-07-23 18:00:00|2247.2|2246.9|2249.2|2248.9|2249.6|2249.3|2247|2246.7|867
1721757900000|2024-07-23 18:05:00|2249.3|2249|2250.5|2250.2|2251.7|2251.4|2249|2248.7|1652
1721758200000|2024-07-23 18:10:00|2250.4|2250.1|2249.4|2249.1|2252.4|2252.1|2248.8|2248.5|1852
1721758500000|2024-07-23 18:15:00|2249.2|2248.9|2250.8|2250.5|2251.5|2251.2|2249.1|2248.8|809
1721758800000|2024-07-23 18:20:00|2251|2250.7|2252.5|2252.2|2253.1|2252.8|2250.8|2250.5|968
1721759100000|2024-07-23 18:25:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2248.8|2248.5|1979
1721759400000|2024-07-23 18:30:00|2252.6|2252.3|2251.9|2251.6|2254.5|2254.2|2251.9|2251.6|1413
1721759700000|2024-07-23 18:35:00|2252.2|2251.9|2253.1|2252.8|2253.2|2252.9|2251.4|2251.1|987
1721760000000|2024-07-23 18:40:00|2253|2252.7|2254.7|2254.4|2255.3|2255|2252.5|2252.2|1269
1721760300000|2024-07-23 18:45:00|2254.9|2254.6|2255|2254.7|2257.7|2257.4|2254.5|2254.2|2191
1721760600000|2024-07-23 18:50:00|2255.1|2254.8|2256|2255.7|2256.5|2256.2|2254.7|2254.4|1115
1721760900000|2024-07-23 18:55:00|2255.9|2255.6|2257.3|2257|2257.7|2257.4|2255.6|2255.3|1364
1721761200000|2024-07-23 19:00:00|2257.2|2256.9|2256|2255.7|2257.2|2256.9|2255.3|2255|1448
1721761500000|2024-07-23 19:05:00|2255.9|2255.6|2255.9|2255.6|2257.4|2257.1|2255.2|2254.9|1171
1721761800000|2024-07-23 19:10:00|2256|2255.7|2255.5|2255.2|2256.4|2256.1|2255.1|2254.8|919
1721762100000|2024-07-23 19:15:00|2255.4|2255.1|2254.3|2254|2255.4|2255.1|2252.6|2252.3|1548
1721762400000|2024-07-23 19:20:00|2254.2|2253.9|2256.8|2256.5|2257|2256.7|2253.8|2253.5|1307
1721762700000|2024-07-23 19:25:00|2256.7|2256.4|2256|2255.7|2258.8|2258.5|2255.9|2255.6|3303
1721763000000|2024-07-23 19:30:00|2255.7|2255.4|2253.8|2253.5|2255.7|2255.4|2252.8|2252.5|2366
1721763300000|2024-07-23 19:35:00|2254|2253.7|2253.3|2253|2255.3|2255|2253.1|2252.8|1961
1721763600000|2024-07-23 19:40:00|2253.4|2253.1|2251.1|2250.8|2253.4|2253.1|2248.5|2248.2|3804
1721763900000|2024-07-23 19:45:00|2251.2|2250.9|2249.9|2249.6|2251.5|2251.2|2248.7|2248.4|1975
1721764200000|2024-07-23 19:50:00|2250.2|2249.9|2247.8|2247.5|2252.4|2252.1|2247.5|2247.2|3266
1721764500000|2024-07-23 19:55:00|2247.7|2247.4|2246.7|2246.4|2248.3|2248|2246.3|2246|11555
1721764800000|2024-07-23 20:00:00|2246.6|2246.3|2250|2249.7|2252|2251.7|2246.2|2245.9|5506
1721765100000|2024-07-23 20:05:00|2250.1|2249.8|2248.8|2248.5|2250.6|2250.3|2248.6|2248.3|1005
1721765400000|2024-07-23 20:10:00|2248.6|2248.3|2248.6|2248.3|2250|2249.7|2248.3|2248|936
1721765700000|2024-07-23 20:15:00|2248.8|2248.5|2248.8|2248.5|2249.5|2249.2|2247.7|2247.4|551
1721766000000|2024-07-23 20:20:00|2248.9|2248.6|2247.7|2247.4|2248.9|2248.6|2247.6|2247.3|331
1721766300000|2024-07-23 20:25:00|2247.6|2247.3|2249.4|2249.1|2249.4|2249.1|2247.6|2247.3|413
1721766600000|2024-07-23 20:30:00|2249.3|2249|2248.7|2248.4|2249.4|2249.1|2248.3|2248|190
1721766900000|2024-07-23 20:35:00|2248.8|2248.5|2248.2|2247.9|2248.8|2248.5|2248.1|2247.8|158
1721767200000|2024-07-23 20:40:00|2248.1|2247.8|2247.6|2247.3|2248.5|2248.2|2247.5|2247.2|245
1721767500000|2024-07-23 20:45:00|2247.5|2247.2|2247.9|2247.6|2248.5|2248.2|2247.1|2246.8|237
1721767800000|2024-07-23 20:50:00|2248|2247.7|2249|2248.7|2250.1|2249.8|2247.9|2247.6|315
1721768100000|2024-07-23 20:55:00|2248.9|2248.6|2249.8|2249|2250|2249.7|2248.5|2248.2|282
1721768400000|2024-07-23 21:00:00|2250|2249.2|2249.6|2248.8|2250|2249.2|2249.4|2248.6|0
1721768700000|2024-07-23 21:05:00|2249.3|2248.5|2249.2|2248.4|2249.5|2248.7|2248.9|2248.1|0
1721769000000|2024-07-23 21:10:00|2249.3|2248.5|2248.9|2248.1|2249.3|2248.5|2248.9|2248.1|0
1721769300000|2024-07-23 21:15:00|2249|2248.2|2248.5|2247.7|2249|2248.2|2248.3|2247.5|0
1721769600000|2024-07-23 21:20:00|2248.6|2247.8|2247.4|2246.6|2248.6|2247.8|2247.4|2246.6|0
1721769900000|2024-07-23 21:25:00|2247.5|2246.7|2247.3|2246.5|2247.9|2247.1|2247.2|2246.4|0
1721770200000|2024-07-23 21:30:00|2247.1|2246.3|2247|2246.2|2247.2|2246.4|2246.7|2245.9|0
1721770500000|2024-07-23 21:35:00|2247.1|2246.3|2246.7|2245.9|2247.1|2246.3|2246.7|2245.9|0
1721770800000|2024-07-23 21:40:00|2246.8|2246|2246.3|2245.5|2246.9|2246.1|2246.3|2245.5|0
1721771100000|2024-07-23 21:45:00|2246.2|2245.4|2245.4|2244.6|2246.2|2245.4|2245.4|2244.6|0
1721771400000|2024-07-23 21:50:00|2245.3|2244.5|2245.5|2244.7|2245.5|2244.7|2245.1|2244.3|0
1721771700000|2024-07-23 21:55:00|2245.6|2244.8|2244.4|2243.6|2245.6|2244.8|2244.4|2243.6|0
1721772000000|2024-07-23 22:00:00|2244.7|2244.4|2242.5|2242.2|2245.3|2245|2240.9|2240.6|395
1721772300000|2024-07-23 22:05:00|2242.4|2242.1|2243.8|2243.5|2244.7|2244.4|2241.1|2240.8|187
1721772600000|2024-07-23 22:10:00|2243.6|2243.3|2244.4|2244.1|2244.8|2244.5|2243.3|2243|91
1721772900000|2024-07-23 22:15:00|2244.6|2244.3|2244|2243.7|2245.3|2245|2244|2243.7|173
1721773200000|2024-07-23 22:20:00|2244.1|2243.8|2243.3|2243|2244.8|2244.5|2243.2|2242.9|186
1721773500000|2024-07-23 22:25:00|2243.2|2242.9|2241.7|2241.4|2243.4|2243.1|2241.7|2241.4|162
1721773800000|2024-07-23 22:30:00|2241.8|2241.5|2243.5|2243.2|2244.3|2244|2241.8|2241.5|150
1721774100000|2024-07-23 22:35:00|2243.6|2243.3|2244|2243.7|2244.2|2243.9|2243.3|2243|67
1721774400000|2024-07-23 22:40:00|2244.1|2243.8|2243.7|2243.4|2244.1|2243.8|2243.2|2242.9|65
1721774700000|2024-07-23 22:45:00|2243.8|2243.5|2243.3|2243|2243.8|2243.5|2242.8|2242.5|54
1721775000000|2024-07-23 22:50:00|2243.2|2242.9|2243.4|2243.1|2243.6|2243.3|2242.9|2242.6|69
1721775300000|2024-07-23 22:55:00|2243.5|2243.2|2243.1|2242.8|2243.7|2243.4|2242.7|2242.4|41
1721775600000|2024-07-23 23:00:00|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2241.7|2241.4|328
1721775900000|2024-07-23 23:05:00|2242.5|2242.2|2243.1|2242.8|2243.4|2243.1|2242.2|2241.9|108
1721776200000|2024-07-23 23:10:00|2243|2242.7|2242.8|2242.5|2243.3|2243|2242.8|2242.5|16
1721776500000|2024-07-23 23:15:00|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.1|2241.8|63
1721776800000|2024-07-23 23:20:00|2242.5|2242.2|2241.7|2241.4|2242.6|2242.3|2241.6|2241.3|22
1721777100000|2024-07-23 23:25:00|2241.6|2241.3|2241.9|2241.6|2242.2|2241.9|2241.5|2241.2|44
1721777400000|2024-07-23 23:30:00|2242|2241.7|2243|2242.7|2243.3|2243|2241.6|2241.3|135
1721777700000|2024-07-23 23:35:00|2242.9|2242.6|2243.7|2243.4|2243.7|2243.4|2242.6|2242.3|168
1721778000000|2024-07-23 23:40:00|2243.8|2243.5|2244.7|2244.4|2245.6|2245.3|2243.7|2243.4|237
1721778300000|2024-07-23 23:45:00|2244.5|2244.2|2244.8|2244.5|2245|2244.7|2244.5|2244.2|40
1721778600000|2024-07-23 23:50:00|2244.7|2244.4|2243.9|2243.6|2244.8|2244.5|2243.6|2243.3|107
1721778900000|2024-07-23 23:55:00|2244|2243.7|2243|2242.7|2244.1|2243.8|2243|2242.7|113
1721779200000|2024-07-24 00:00:00|2243.3|2243|2244.1|2243.8|2244.3|2244|2243.2|2242.9|100
1721779500000|2024-07-24 00:05:00|2244|2243.7|2244.2|2243.9|2244.6|2244.3|2243.6|2243.3|159
1721779800000|2024-07-24 00:10:00|2244.3|2244|2244.5|2244.2|2244.8|2244.5|2244.1|2243.8|96
1721780100000|2024-07-24 00:15:00|2244.4|2244.1|2244.2|2243.9|2244.8|2244.5|2243.9|2243.6|89
1721780400000|2024-07-24 00:20:00|2244.3|2244|2244.2|2243.9|2244.5|2244.2|2244|2243.7|47
1721780700000|2024-07-24 00:25:00|2244.1|2243.8|2243.4|2243.1|2244.2|2243.9|2242.8|2242.5|90
1721781000000|2024-07-24 00:30:00|2243.5|2243.2|2242.8|2242.5|2243.6|2243.3|2242.7|2242.4|36
1721781300000|2024-07-24 00:35:00|2242.9|2242.6|2244.8|2244.5|2244.9|2244.6|2242.9|2242.6|50
1721781600000|2024-07-24 00:40:00|2245|2244.7|2247.8|2247.5|2247.8|2247.5|2244.6|2244.3|153
1721781900000|2024-07-24 00:45:00|2247.9|2247.6|2248|2247.7|2248.5|2248.2|2247.7|2247.4|84
1721782200000|2024-07-24 00:50:00|2247.9|2247.6|2248.1|2247.8|2248.5|2248.2|2247.8|2247.5|44
1721782500000|2024-07-24 00:55:00|2248.2|2247.9|2250.1|2249.8|2250.3|2250|2248.2|2247.9|292
1721782800000|2024-07-24 01:00:00|2250.2|2249.9|2249.9|2249.6|2250.2|2249.9|2249.4|2249.1|128
1721783100000|2024-07-24 01:05:00|2250|2249.7|2249|2248.7|2250.4|2250.1|2248.9|2248.6|71
1721783400000|2024-07-24 01:10:00|2248.9|2248.6|2249.4|2249.1|2249.5|2249.2|2248.8|2248.5|67
1721783700000|2024-07-24 01:15:00|2249.5|2249.2|2249.8|2249.5|2250|2249.7|2249.2|2248.9|31
1721784000000|2024-07-24 01:20:00|2249.7|2249.4|2249.2|2248.9|2250.2|2249.9|2249.2|2248.9|78
1721784300000|2024-07-24 01:25:00|2249.3|2249|2248.9|2248.6|2249.5|2249.2|2248.8|2248.5|47
1721784600000|2024-07-24 01:30:00|2249|2248.7|2249.6|2249.3|2249.7|2249.4|2249|2248.7|25
1721784900000|2024-07-24 01:35:00|2249.4|2249.1|2249.9|2249.6|2250|2249.7|2249.4|2249.1|41
1721785200000|2024-07-24 01:40:00|2249.8|2249.5|2249.7|2249.4|2250|2249.7|2249.4|2249.1|21
1721785500000|2024-07-24 01:45:00|2249.6|2249.3|2248.3|2248|2249.7|2249.4|2248.1|2247.8|54
1721785800000|2024-07-24 01:50:00|2248.2|2247.9|2248.2|2247.9|2248.6|2248.3|2248.1|2247.8|16
1721786100000|2024-07-24 01:55:00|2248.1|2247.8|2248.3|2248|2248.5|2248.2|2247.9|2247.6|72
1721786400000|2024-07-24 02:00:00|2248.4|2248.1|2248.4|2248.1|2248.6|2248.3|2248|2247.7|12
1721786700000|2024-07-24 02:05:00|2248.3|2248|2248.6|2248.3|2249.1|2248.8|2248.3|2248|16
1721787000000|2024-07-24 02:10:00|2248.7|2248.4|2248.2|2247.9|2249|2248.7|2248.2|2247.9|38
1721787300000|2024-07-24 02:15:00|2248.1|2247.8|2248.2|2247.9|2248.5|2248.2|2248|2247.7|15
1721787600000|2024-07-24 02:20:00|2248.3|2248|2248.5|2248.2|2248.7|2248.4|2248.2|2247.9|30
1721787900000|2024-07-24 02:25:00|2248.6|2248.3|2248.6|2248.3|2248.9|2248.6|2248.4|2248.1|31
1721788200000|2024-07-24 02:30:00|2248.7|2248.4|2248.5|2248.2|2248.9|2248.6|2248.4|2248.1|14
1721788500000|2024-07-24 02:35:00|2248.4|2248.1|2247.4|2247.1|2248.4|2248.1|2247.2|2246.9|63
1721788800000|2024-07-24 02:40:00|2247.3|2247|2246.6|2246.3|2247.4|2247.1|2246.6|2246.3|49
1721789100000|2024-07-24 02:45:00|2246.5|2246.2|2246.5|2246.2|2246.7|2246.4|2246.1|2245.8|59
1721789400000|2024-07-24 02:50:00|2246.6|2246.3|2246.6|2246.3|2246.8|2246.5|2246.5|2246.2|10
1721789700000|2024-07-24 02:55:00|2246.7|2246.4|2247.7|2247.4|2247.9|2247.6|2246.7|2246.4|41
1721790000000|2024-07-24 03:00:00|2247.8|2247.5|2248.1|2247.8|2248.7|2248.4|2247.8|2247.5|33
1721790300000|2024-07-24 03:05:00|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.4|2247.1|13
1721790600000|2024-07-24 03:10:00|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.4|2247.1|20
1721790900000|2024-07-24 03:15:00|2247.8|2247.5|2248|2247.7|2248.6|2248.3|2247.8|2247.5|26
1721791200000|2024-07-24 03:20:00|2248.1|2247.8|2246.6|2246.3|2248.2|2247.9|2246.6|2246.3|12
1721791500000|2024-07-24 03:25:00|2246.7|2246.4|2247|2246.7|2247.2|2246.9|2246.5|2246.2|19
1721791800000|2024-07-24 03:30:00|2247.1|2246.8|2246.3|2246|2247.3|2247|2245.9|2245.6|47
1721792100000|2024-07-24 03:35:00|2246.4|2246.1|2246.1|2245.8|2246.4|2246.1|2246.1|2245.8|17
1721792400000|2024-07-24 03:40:00|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.6|2245.3|5
1721792700000|2024-07-24 03:45:00|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|34
1721793000000|2024-07-24 03:50:00|2245.8|2245.5|2245.5|2245.2|2245.9|2245.6|2245.3|2245|15
1721793300000|2024-07-24 03:55:00|2245.6|2245.3|2245.3|2245|2245.6|2245.3|2245|2244.7|35
1721793600000|2024-07-24 04:00:00|2245.4|2245.1|2245|2244.7|2245.4|2245.1|2244.8|2244.5|17
1721793900000|2024-07-24 04:05:00|2244.9|2244.6|2244.3|2244|2244.9|2244.6|2244.2|2243.9|42
1721794200000|2024-07-24 04:10:00|2244.4|2244.1|2241|2240.7|2244.6|2244.3|2240.4|2240.1|208
1721794500000|2024-07-24 04:15:00|2241.1|2240.8|2240.7|2240.4|2241.5|2241.2|2240.6|2240.3|60
1721794800000|2024-07-24 04:20:00|2240.8|2240.5|2239.1|2238.8|2240.9|2240.6|2237.1|2236.8|242
1721795100000|2024-07-24 04:25:00|2239|2238.7|2239.6|2239.3|2239.9|2239.6|2238.9|2238.6|52
1721795400000|2024-07-24 04:30:00|2239.7|2239.4|2240.6|2240.3|2240.6|2240.3|2239.6|2239.3|32
1721795700000|2024-07-24 04:35:00|2240.5|2240.2|2240.8|2240.5|2241|2240.7|2240.4|2240.1|7
1721796000000|2024-07-24 04:40:00|2240.7|2240.4|2241.1|2240.8|2241.4|2241.1|2240.6|2240.3|34
1721796300000|2024-07-24 04:45:00|2241.2|2240.9|2242.2|2241.9|2242.4|2242.1|2241.2|2240.9|48
1721796600000|2024-07-24 04:50:00|2242.1|2241.8|2242.3|2242|2242.4|2242.1|2241.8|2241.5|39
1721796900000|2024-07-24 04:55:00|2242.2|2241.9|2241.5|2241.2|2242.5|2242.2|2241.3|2241|82
1721797200000|2024-07-24 05:00:00|2241.7|2241.4|2242.5|2242.2|2242.7|2242.4|2241.4|2241.1|80
1721797500000|2024-07-24 05:05:00|2242.6|2242.3|2242.4|2242.1|2242.7|2242.4|2242|2241.7|29
1721797800000|2024-07-24 05:10:00|2242.3|2242|2242.2|2241.9|2242.7|2242.4|2241.9|2241.6|45
1721798100000|2024-07-24 05:15:00|2242.3|2242|2243.2|2242.9|2243.2|2242.9|2242.2|2241.9|54
1721798400000|2024-07-24 05:20:00|2243.3|2243|2244.1|2243.8|2244.4|2244.1|2243.3|2243|58
1721798700000|2024-07-24 05:25:00|2244.2|2243.9|2244.8|2244.5|2244.9|2244.6|2244.2|2243.9|33
1721799000000|2024-07-24 05:30:00|2245|2244.7|2244.7|2244.4|2245.2|2244.9|2244.6|2244.3|32
1721799300000|2024-07-24 05:35:00|2244.6|2244.3|2245.4|2245.1|2245.4|2245.1|2244.6|2244.3|15
1721799600000|2024-07-24 05:40:00|2245.3|2245|2244.9|2244.6|2245.4|2245.1|2244.9|2244.6|61
1721799900000|2024-07-24 05:45:00|2245|2244.7|2244.1|2243.8|2245|2244.7|2243.9|2243.6|57
1721800200000|2024-07-24 05:50:00|2244.2|2243.9|2243.7|2243.4|2244.3|2244|2243.6|2243.3|67
1721800500000|2024-07-24 05:55:00|2243.8|2243.5|2242.6|2242.3|2243.8|2243.5|2242.5|2242.2|48
1721800800000|2024-07-24 06:00:00|2242.9|2242.6|2242.3|2242|2243.5|2243.2|2241.2|2240.9|189
1721801100000|2024-07-24 06:05:00|2242.2|2241.9|2243.7|2243.4|2244.5|2244.2|2241.8|2241.5|110
1721801400000|2024-07-24 06:10:00|2243.5|2243.2|2242|2241.7|2243.7|2243.4|2241.5|2241.2|99
1721801700000|2024-07-24 06:15:00|2241.7|2241.4|2241.9|2241.6|2242.3|2242|2240.4|2240.1|118
1721802000000|2024-07-24 06:20:00|2242.1|2241.8|2242.4|2242.1|2242.8|2242.5|2241.5|2241.2|102
1721802300000|2024-07-24 06:25:00|2242.3|2242|2241.9|2241.6|2242.3|2242|2241.5|2241.2|15
1721802600000|2024-07-24 06:30:00|2241.8|2241.5|2239.5|2239.2|2241.8|2241.5|2238.7|2238.4|170
1721802900000|2024-07-24 06:35:00|2239.4|2239.1|2239.6|2239.3|2239.7|2239.4|2238.5|2238.2|118
1721803200000|2024-07-24 06:40:00|2239.7|2239.4|2239.7|2239.4|2240.6|2240.3|2238.9|2238.6|90
1721803500000|2024-07-24 06:45:00|2239.9|2239.6|2240.4|2240.1|2240.7|2240.4|2239.7|2239.4|103
1721803800000|2024-07-24 06:50:00|2240.3|2240|2239.5|2239.2|2240.5|2240.2|2239.2|2238.9|84
1721804100000|2024-07-24 06:55:00|2239.4|2239.1|2239.9|2239.6|2240.3|2240|2238.9|2238.6|135
1721804400000|2024-07-24 07:00:00|2239.6|2239.3|2239.4|2239.1|2240.1|2239.8|2237.2|2236.9|211
1721804700000|2024-07-24 07:05:00|2239.5|2239.2|2241.5|2241.2|2242|2241.7|2239.4|2239.1|283
1721805000000|2024-07-24 07:10:00|2241.6|2241.3|2243.3|2243|2243.3|2243|2241.5|2241.2|206
1721805300000|2024-07-24 07:15:00|2242.8|2242.5|2242.6|2242.3|2243.3|2243|2241.2|2240.9|276
1721805600000|2024-07-24 07:20:00|2242.4|2242.1|2244.4|2244.1|2244.5|2244.2|2242.1|2241.8|279
1721805900000|2024-07-24 07:25:00|2244.5|2244.2|2245|2244.7|2245.3|2245|2244.3|2244|237
1721806200000|2024-07-24 07:30:00|2244.5|2244.2|2242.1|2241.8|2245|2244.7|2240.6|2240.3|186
1721806500000|2024-07-24 07:35:00|2242.2|2241.9|2243.3|2243|2243.8|2243.5|2241.6|2241.3|88
1721806800000|2024-07-24 07:40:00|2243|2242.7|2240.7|2240.4|2243.1|2242.8|2240.5|2240.2|75
1721807100000|2024-07-24 07:45:00|2240.8|2240.5|2240.1|2239.8|2241.8|2241.5|2239.6|2239.3|221
1721807400000|2024-07-24 07:50:00|2240.2|2239.9|2238|2237.7|2240.5|2240.2|2238|2237.7|258
1721807700000|2024-07-24 07:55:00|2237.9|2237.6|2238.1|2237.8|2239.2|2238.9|2237.8|2237.5|168
1721808000000|2024-07-24 08:00:00|2238|2237.7|2236.7|2236.4|2238.6|2238.3|2235.8|2235.5|251
1721808300000|2024-07-24 08:05:00|2236.6|2236.3|2234.8|2234.5|2236.9|2236.6|2234.8|2234.5|290
1721808600000|2024-07-24 08:10:00|2235|2234.7|2231.5|2231.2|2235.2|2234.9|2231.2|2230.9|472
1721808900000|2024-07-24 08:15:00|2231.4|2231.1|2228.5|2228.2|2231.5|2231.2|2227.5|2227.2|746
1721809200000|2024-07-24 08:20:00|2228.4|2228.1|2230.1|2229.8|2231.3|2231|2228.2|2227.9|277
1721809500000|2024-07-24 08:25:00|2229.9|2229.6|2230.5|2230.2|2231.5|2231.2|2229.2|2228.9|218
1721809800000|2024-07-24 08:30:00|2230.2|2229.9|2233.2|2232.9|2234|2233.7|2229.5|2229.2|1139
1721810100000|2024-07-24 08:35:00|2233.1|2232.8|2236.1|2235.8|2236.8|2236.5|2232.7|2232.4|583
1721810400000|2024-07-24 08:40:00|2236.2|2235.9|2238|2237.7|2238.2|2237.9|2235.7|2235.4|162
1721810700000|2024-07-24 08:45:00|2238.1|2237.8|2238.5|2238.2|2238.6|2238.3|2237.5|2237.2|123
1721811000000|2024-07-24 08:50:00|2238.6|2238.3|2240.2|2239.9|2240.8|2240.5|2238.5|2238.2|195
1721811300000|2024-07-24 08:55:00|2240.3|2240|2241.1|2240.8|2241.1|2240.8|2239.6|2239.3|105
1721811600000|2024-07-24 09:00:00|2241.2|2240.9|2239.8|2239.5|2241.3|2241|2239.2|2238.9|444
1721811900000|2024-07-24 09:05:00|2239.9|2239.6|2241.3|2241|2241.5|2241.2|2239.5|2239.2|259
1721812200000|2024-07-24 09:10:00|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2240|2239.7|166
1721812500000|2024-07-24 09:15:00|2241.1|2240.8|2238.9|2238.6|2241.3|2241|2238.7|2238.4|213
1721812800000|2024-07-24 09:20:00|2239|2238.7|2239.5|2239.2|2239.9|2239.6|2238.8|2238.5|148
1721813100000|2024-07-24 09:25:00|2239.6|2239.3|2240.2|2239.9|2240.4|2240.1|2238.5|2238.2|142
1721813400000|2024-07-24 09:30:00|2240.1|2239.8|2241|2240.7|2241.1|2240.8|2239.1|2238.8|214
1721813700000|2024-07-24 09:35:00|2241.1|2240.8|2240.6|2240.3|2241.4|2241.1|2240|2239.7|119
1721814000000|2024-07-24 09:40:00|2240.3|2240|2240.3|2240|2241.3|2241|2239.9|2239.6|160
1721814300000|2024-07-24 09:45:00|2240.4|2240.1|2242.4|2242.1|2242.4|2242.1|2240.3|2240|149
1721814600000|2024-07-24 09:50:00|2242.3|2242|2242.6|2242.3|2244.2|2243.9|2241.8|2241.5|314
1721814900000|2024-07-24 09:55:00|2242.5|2242.2|2242.5|2242.2|2244.2|2243.9|2242.3|2242|351
1721815200000|2024-07-24 10:00:00|2242.6|2242.3|2241|2240.7|2242.8|2242.5|2240.9|2240.6|372
1721815500000|2024-07-24 10:05:00|2240.9|2240.6|2240.4|2240.1|2241.6|2241.3|2240|2239.7|334
1721815800000|2024-07-24 10:10:00|2240.5|2240.2|2240.9|2240.6|2241.4|2241.1|2240.5|2240.2|131
1721816100000|2024-07-24 10:15:00|2241|2240.7|2240.5|2240.2|2241|2240.7|2239.6|2239.3|118
1721816400000|2024-07-24 10:20:00|2240.6|2240.3|2239.6|2239.3|2241.3|2241|2239.5|2239.2|176
1721816700000|2024-07-24 10:25:00|2239.7|2239.4|2237.5|2237.2|2241|2240.7|2237.4|2237.1|296
1721817000000|2024-07-24 10:30:00|2237.4|2237.1|2236.1|2235.8|2237.8|2237.5|2235.3|2235|484
1721817300000|2024-07-24 10:35:00|2236.2|2235.9|2238.6|2238.3|2239.1|2238.8|2236.1|2235.8|267
1721817600000|2024-07-24 10:40:00|2238.5|2238.2|2236.9|2236.6|2239|2238.7|2236|2235.7|155
1721817900000|2024-07-24 10:45:00|2237|2236.7|2238.1|2237.8|2238.3|2238|2236|2235.7|316
1721818200000|2024-07-24 10:50:00|2238.2|2237.9|2239.3|2239|2239.7|2239.4|2237.3|2237|131
1721818500000|2024-07-24 10:55:00|2239.4|2239.1|2237.3|2237|2239.5|2239.2|2237.3|2237|174
1721818800000|2024-07-24 11:00:00|2237.9|2237.6|2237.3|2237|2238.1|2237.8|2236.8|2236.5|258
1721819100000|2024-07-24 11:05:00|2237.2|2236.9|2238.2|2237.9|2238.2|2237.9|2236.6|2236.3|209
1721819400000|2024-07-24 11:10:00|2238.3|2238|2237.9|2237.6|2239.1|2238.8|2237.9|2237.6|73
1721819700000|2024-07-24 11:15:00|2237.6|2237.3|2239.5|2239.2|2239.5|2239.2|2237.3|2237|154
1721820000000|2024-07-24 11:20:00|2239.4|2239.1|2240.4|2240.1|2240.5|2240.2|2238.7|2238.4|142
1721820300000|2024-07-24 11:25:00|2240.5|2240.2|2240.2|2239.9|2241.4|2241.1|2239.9|2239.6|219
1721820600000|2024-07-24 11:30:00|2240.3|2240|2240.9|2240.6|2240.9|2240.6|2239.6|2239.3|192
1721820900000|2024-07-24 11:35:00|2241|2240.7|2241.1|2240.8|2241.5|2241.2|2240.7|2240.4|281
1721821200000|2024-07-24 11:40:00|2241|2240.7|2240.8|2240.5|2241.8|2241.5|2240.6|2240.3|517
1721821500000|2024-07-24 11:45:00|2241.3|2241|2240.1|2239.8|2242|2241.7|2239.5|2239.2|248
1721821800000|2024-07-24 11:50:00|2240.5|2240.2|2241.1|2240.8|2241.4|2241.1|2239.9|2239.6|234
1721822100000|2024-07-24 11:55:00|2241|2240.7|2241.4|2241.1|2241.5|2241.2|2240.8|2240.5|105
1721822400000|2024-07-24 12:00:00|2241.5|2241.2|2240.7|2240.4|2242.1|2241.8|2239.9|2239.6|451
1721822700000|2024-07-24 12:05:00|2240.6|2240.3|2240.9|2240.6|2242.1|2241.8|2240.4|2240.1|356
1721823000000|2024-07-24 12:10:00|2241|2240.7|2239.5|2239.2|2241.1|2240.8|2239.2|2238.9|650
1721823300000|2024-07-24 12:15:00|2239.2|2238.9|2236.4|2236.1|2239.7|2239.4|2236.3|2236|615
1721823600000|2024-07-24 12:20:00|2236.5|2236.2|2237|2236.7|2237.6|2237.3|2235.6|2235.3|1017
1721823900000|2024-07-24 12:25:00|2236.8|2236.5|2236.7|2236.4|2237.3|2237|2235.9|2235.6|387
1721824200000|2024-07-24 12:30:00|2236.6|2236.3|2235.5|2235.2|2237|2236.7|2235.4|2235.1|748
1721824500000|2024-07-24 12:35:00|2235.6|2235.3|2235.6|2235.3|2236.4|2236.1|2235.1|2234.8|849
1721824800000|2024-07-24 12:40:00|2235.7|2235.4|2235.3|2235|2236.3|2236|2234.8|2234.5|784
1721825100000|2024-07-24 12:45:00|2235.2|2234.9|2235.2|2234.9|2235.5|2235.2|2233.2|2232.9|689
1721825400000|2024-07-24 12:50:00|2235.3|2235|2233.4|2233.1|2236|2235.7|2233.3|2233|905
1721825700000|2024-07-24 12:55:00|2233.5|2233.2|2230.9|2230.6|2233.6|2233.3|2230.6|2230.3|924
1721826000000|2024-07-24 13:00:00|2231.1|2230.8|2232.9|2232.6|2233.3|2233|2231|2230.7|1242
1721826300000|2024-07-24 13:05:00|2232.8|2232.5|2232.3|2232|2232.9|2232.6|2230.1|2229.8|650
1721826600000|2024-07-24 13:10:00|2232.4|2232.1|2232.8|2232.5|2233.1|2232.8|2232.1|2231.8|419
1721826900000|2024-07-24 13:15:00|2232.9|2232.6|2233.3|2233|2233.3|2233|2232.2|2231.9|349
1721827200000|2024-07-24 13:20:00|2233.4|2233.1|2230.7|2230.4|2235.2|2234.9|2230.7|2230.4|941
1721827500000|2024-07-24 13:25:00|2230.9|2230.6|2230.9|2230.6|2231.2|2230.9|2228.2|2227.9|2395
1721827800000|2024-07-24 13:30:00|2230.5|2230.2|2239.5|2239.2|2239.5|2239.2|2230|2229.7|8426
1721828100000|2024-07-24 13:35:00|2239.8|2239.5|2254.2|2253.9|2254.6|2254.3|2239.5|2239.2|6911
1721828400000|2024-07-24 13:40:00|2254|2253.7|2248.2|2247.9|2259.5|2259.2|2246.7|2246.4|7320
1721828700000|2024-07-24 13:45:00|2249.1|2248.8|2242.4|2242.1|2252.9|2252.6|2242.2|2241.9|6459
1721829000000|2024-07-24 13:50:00|2242.5|2242.2|2230.8|2230.5|2242.8|2242.5|2230.7|2230.4|7233
1721829300000|2024-07-24 13:55:00|2230.5|2230.2|2227.5|2227.2|2231|2230.7|2223.9|2223.6|7257
1721829600000|2024-07-24 14:00:00|2227.4|2227.1|2233.4|2233.1|2240.1|2239.8|2226.6|2226.3|6426
1721829900000|2024-07-24 14:05:00|2233.8|2233.5|2230.1|2229.8|2236|2235.7|2227.1|2226.8|3843
1721830200000|2024-07-24 14:10:00|2230.3|2230|2228.8|2228.5|2231.5|2231.2|2225.3|2225|3884
1721830500000|2024-07-24 14:15:00|2228.9|2228.6|2230.3|2230|2232.3|2232|2228.1|2227.8|3332
1721830800000|2024-07-24 14:20:00|2230.4|2230.1|2233.4|2233.1|2236.6|2236.3|2228.5|2228.2|2993
1721831100000|2024-07-24 14:25:00|2233.6|2233.3|2241.4|2241.1|2241.4|2241.1|2233.4|2233.1|2792
1721831400000|2024-07-24 14:30:00|2240.8|2240.5|2239.3|2239|2245.4|2245.1|2238.9|2238.6|4524
1721831700000|2024-07-24 14:35:00|2239.4|2239.1|2238.5|2238.2|2243.2|2242.9|2237|2236.7|2902
1721832000000|2024-07-24 14:40:00|2238.7|2238.4|2240.7|2240.4|2241.7|2241.4|2236.6|2236.3|1793
1721832300000|2024-07-24 14:45:00|2240.8|2240.5|2243.6|2243.3|2243.6|2243.3|2237.8|2237.5|1981
1721832600000|2024-07-24 14:50:00|2243.4|2243.1|2243|2242.7|2247.9|2247.6|2242.1|2241.8|2650
1721832900000|2024-07-24 14:55:00|2243.2|2242.9|2240.3|2240|2246|2245.7|2239.2|2238.9|2898
1721833200000|2024-07-24 15:00:00|2240.4|2240.1|2237.6|2237.3|2241.9|2241.6|2236.9|2236.6|2557
1721833500000|2024-07-24 15:05:00|2237.5|2237.2|2236.4|2236.1|2237.5|2237.2|2233.3|2233|2412
1721833800000|2024-07-24 15:10:00|2236.2|2235.9|2237|2236.7|2237.1|2236.8|2233.6|2233.3|1178
1721834100000|2024-07-24 15:15:00|2236.9|2236.6|2233.6|2233.3|2239.3|2239|2233.5|2233.2|1915
1721834400000|2024-07-24 15:20:00|2233.8|2233.5|2232.4|2232.1|2234.3|2234|2230.1|2229.8|2279
1721834700000|2024-07-24 15:25:00|2232.5|2232.2|2238.2|2237.9|2239|2238.7|2232|2231.7|2443
1721835000000|2024-07-24 15:30:00|2238.3|2238|2241.5|2241.2|2241.6|2241.3|2237.4|2237.1|2114
1721835300000|2024-07-24 15:35:00|2241.3|2241|2242.7|2242.4|2244|2243.7|2240.1|2239.8|1790
1721835600000|2024-07-24 15:40:00|2242.6|2242.3|2245.7|2245.4|2246.3|2246|2239.9|2239.6|2480
1721835900000|2024-07-24 15:45:00|2245.8|2245.5|2243.2|2242.9|2246.1|2245.8|2239.4|2239.1|1897
1721836200000|2024-07-24 15:50:00|2243.3|2243|2242.5|2242.2|2245.3|2245|2242|2241.7|1527
1721836500000|2024-07-24 15:55:00|2242.7|2242.4|2242.9|2242.6|2243.6|2243.3|2241|2240.7|1106
1721836800000|2024-07-24 16:00:00|2243.1|2242.8|2241.4|2241.1|2245.4|2245.1|2240.8|2240.5|1803
1721837100000|2024-07-24 16:05:00|2241.3|2241|2237.2|2236.9|2241.8|2241.5|2236|2235.7|2869
1721837400000|2024-07-24 16:10:00|2237.1|2236.8|2241.9|2241.6|2242|2241.7|2236.9|2236.6|1691
1721837700000|2024-07-24 16:15:00|2242|2241.7|2241.1|2240.8|2244.6|2244.3|2240.6|2240.3|1866
1721838000000|2024-07-24 16:20:00|2240.8|2240.5|2243.4|2243.1|2244.3|2244|2240.8|2240.5|1078
1721838300000|2024-07-24 16:25:00|2243.3|2243|2241.4|2241.1|2243.4|2243.1|2240|2239.7|954
1721838600000|2024-07-24 16:30:00|2241.3|2241|2240.4|2240.1|2243.6|2243.3|2240.2|2239.9|1214
1721838900000|2024-07-24 16:35:00|2240.3|2240|2237.4|2237.1|2241.7|2241.4|2236.8|2236.5|1381
1721839200000|2024-07-24 16:40:00|2237.5|2237.2|2232.6|2232.3|2237.5|2237.2|2229.1|2228.8|3410
1721839500000|2024-07-24 16:45:00|2232.7|2232.4|2234.7|2234.4|2236.9|2236.6|2231.9|2231.6|1959
1721839800000|2024-07-24 16:50:00|2234.6|2234.3|2232.9|2232.6|2235.6|2235.3|2232.9|2232.6|944
1721840100000|2024-07-24 16:55:00|2233|2232.7|2233.1|2232.8|2234.4|2234.1|2232.4|2232.1|824
1721840400000|2024-07-24 17:00:00|2233.3|2233|2233.1|2232.8|2234.4|2234.1|2230.7|2230.4|1455
1721840700000|2024-07-24 17:05:00|2233.2|2232.9|2236.1|2235.8|2236.4|2236.1|2232.1|2231.8|1189
1721841000000|2024-07-24 17:10:00|2236|2235.7|2234.1|2233.8|2236.7|2236.4|2234|2233.7|930
1721841300000|2024-07-24 17:15:00|2234.2|2233.9|2232.6|2232.3|2236.1|2235.8|2232.5|2232.2|704
1721841600000|2024-07-24 17:20:00|2232.5|2232.2|2234.1|2233.8|2234.8|2234.5|2231.5|2231.2|1074
1721841900000|2024-07-24 17:25:00|2234|2233.7|2231.3|2231|2234.8|2234.5|2231.2|2230.9|874
1721842200000|2024-07-24 17:30:00|2231.2|2230.9|2233.3|2233|2233.3|2233|2228.9|2228.6|1202
1721842500000|2024-07-24 17:35:00|2233.2|2232.9|2235.2|2234.9|2235.7|2235.4|2232.9|2232.6|830
1721842800000|2024-07-24 17:40:00|2235.3|2235|2235.9|2235.6|2236.2|2235.9|2234.2|2233.9|700
1721843100000|2024-07-24 17:45:00|2235.8|2235.5|2233.3|2233|2236.1|2235.8|2233.2|2232.9|1032
1721843400000|2024-07-24 17:50:00|2233.6|2233.3|2233.5|2233.2|2235|2234.7|2232.6|2232.3|733
1721843700000|2024-07-24 17:55:00|2233.6|2233.3|2232.8|2232.5|2235.6|2235.3|2232.5|2232.2|968
1721844000000|2024-07-24 18:00:00|2233|2232.7|2232.1|2231.8|2234|2233.7|2231.2|2230.9|1372
1721844300000|2024-07-24 18:05:00|2232.2|2231.9|2233.2|2232.9|2234.4|2234.1|2231.6|2231.3|766
1721844600000|2024-07-24 18:10:00|2233.3|2233|2232.3|2232|2234.1|2233.8|2231.7|2231.4|981
1721844900000|2024-07-24 18:15:00|2232.4|2232.1|2226.8|2226.5|2232.6|2232.3|2226.4|2226.1|1859
1721845200000|2024-07-24 18:20:00|2226.7|2226.4|2223.2|2222.9|2226.8|2226.5|2222|2221.7|2790
1721845500000|2024-07-24 18:25:00|2223.3|2223|2221.1|2220.8|2225.9|2225.6|2220.9|2220.6|2102
1721845800000|2024-07-24 18:30:00|2221.2|2220.9|2219.2|2218.9|2223.2|2222.9|2219.2|2218.9|1551
1721846100000|2024-07-24 18:35:00|2219.1|2218.8|2214|2213.7|2219.9|2219.6|2214|2213.7|2651
1721846400000|2024-07-24 18:40:00|2214.1|2213.8|2208.5|2208.2|2215|2214.7|2208.5|2208.2|3217
1721846700000|2024-07-24 18:45:00|2208.6|2208.3|2208|2207.7|2212|2211.7|2207|2206.7|2904
1721847000000|2024-07-24 18:50:00|2207.9|2207.6|2206.8|2206.5|2208.6|2208.3|2205.4|2205.1|3247
1721847300000|2024-07-24 18:55:00|2206.7|2206.4|2212.2|2211.9|2212.7|2212.4|2206.7|2206.4|3375
1721847600000|2024-07-24 19:00:00|2211.9|2211.6|2211.8|2211.5|2213.8|2213.5|2210.1|2209.8|2626
1721847900000|2024-07-24 19:05:00|2211.7|2211.4|2212.3|2212|2213.5|2213.2|2210.7|2210.4|2259
1721848200000|2024-07-24 19:10:00|2212.4|2212.1|2212.8|2212.5|2214.8|2214.5|2212.3|2212|1725
1721848500000|2024-07-24 19:15:00|2213.3|2213|2212.3|2212|2214.7|2214.4|2211.7|2211.4|1243
1721848800000|2024-07-24 19:20:00|2212.8|2212.5|2214|2213.7|2214.4|2214.1|2211.9|2211.6|1442
1721849100000|2024-07-24 19:25:00|2213.9|2213.6|2207|2206.7|2214.3|2214|2207|2206.7|2499
1721849400000|2024-07-24 19:30:00|2207.1|2206.8|2213.7|2213.4|2213.7|2213.4|2206.2|2205.9|2659
1721849700000|2024-07-24 19:35:00|2213.6|2213.3|2209.5|2209.2|2215.3|2215|2209.2|2208.9|2531
1721850000000|2024-07-24 19:40:00|2209.8|2209.5|2207.8|2207.5|2213.1|2212.8|2207.7|2207.4|2898
1721850300000|2024-07-24 19:45:00|2207.9|2207.6|2205.3|2205|2208|2207.7|2202.9|2202.6|4289
1721850600000|2024-07-24 19:50:00|2205.9|2205.6|2197.5|2197.2|2207.3|2207|2197.4|2197.1|6265
1721850900000|2024-07-24 19:55:00|2197.4|2197.1|2199.6|2199.3|2200.9|2200.6|2197.4|2197.1|16822
1721851200000|2024-07-24 20:00:00|2199.5|2199.2|2201.4|2201.1|2201.5|2201.2|2197.9|2197.6|5721
1721851500000|2024-07-24 20:05:00|2201.2|2200.9|2200.8|2200.5|2202.2|2201.9|2199.7|2199.4|2425
1721851800000|2024-07-24 20:10:00|2201|2200.7|2201.3|2201|2201.6|2201.3|2200.1|2199.8|1549
1721852100000|2024-07-24 20:15:00|2201.4|2201.1|2200.3|2200|2201.4|2201.1|2200|2199.7|632
1721852400000|2024-07-24 20:20:00|2200.2|2199.9|2201.9|2201.6|2202|2201.7|2200.2|2199.9|453
1721852700000|2024-07-24 20:25:00|2201.7|2201.4|2199.9|2199.6|2201.8|2201.5|2199.6|2199.3|984
1721853000000|2024-07-24 20:30:00|2200|2199.7|2200.7|2200.4|2201.2|2200.9|2199.9|2199.6|344
1721853300000|2024-07-24 20:35:00|2200.5|2200.2|2201.5|2201.2|2201.6|2201.3|2200.5|2200.2|203
1721853600000|2024-07-24 20:40:00|2201.6|2201.3|2201.9|2201.6|2202.1|2201.8|2201|2200.7|535
1721853900000|2024-07-24 20:45:00|2202|2201.7|2203|2202.7|2203.2|2202.9|2202|2201.7|439
1721854200000|2024-07-24 20:50:00|2203.1|2202.8|2203.2|2202.9|2203.9|2203.6|2202.7|2202.4|442
1721854500000|2024-07-24 20:55:00|2203.1|2202.8|2201.2|2200.4|2203.4|2203.1|2200.5|2200.2|540
1721854800000|2024-07-24 21:00:00|2201.1|2200.3|2201.4|2200.6|2201.7|2200.9|2201.1|2200.3|0
1721855100000|2024-07-24 21:05:00|2201.2|2200.4|2201.5|2200.7|2201.5|2200.7|2201.2|2200.4|0
1721855400000|2024-07-24 21:10:00|2201.3|2200.5|2201.1|2200.3|2201.5|2200.7|2201|2200.2|0
1721855700000|2024-07-24 21:15:00|2201|2200.2|2201.4|2200.6|2201.5|2200.7|2201|2200.2|0
1721856000000|2024-07-24 21:20:00|2201.3|2200.5|2201.1|2200.3|2201.3|2200.5|2201.1|2200.3|0
1721856300000|2024-07-24 21:25:00|2201.2|2200.4|2201.2|2200.4|2201.3|2200.5|2201.2|2200.4|0
1721857500000|2024-07-24 21:45:00|2200.8|2200|2201.1|2200.3|2201.1|2200.3|2200.8|2200|0
1721857800000|2024-07-24 21:50:00|2201.3|2200.5|2201.1|2200.3|2201.3|2200.5|2201|2200.2|0
1721858100000|2024-07-24 21:55:00|2201.2|2200.4|2201.4|2200.6|2201.5|2200.7|2201.1|2200.3|0
1721858400000|2024-07-24 22:00:00|2201.2|2200.9|2200.9|2200.6|2202.7|2202.4|2200.1|2199.8|390
1721858700000|2024-07-24 22:05:00|2201|2200.7|2201.5|2201.2|2202.1|2201.8|2201|2200.7|146
1721859000000|2024-07-24 22:10:00|2201.6|2201.3|2203.4|2203.1|2203.4|2203.1|2201.6|2201.3|150
1721859300000|2024-07-24 22:15:00|2203.3|2203|2205.4|2205.1|2206.3|2206|2203.3|2203|291
1721859600000|2024-07-24 22:20:00|2205.2|2204.9|2205|2204.7|2205.4|2205.1|2204.1|2203.8|143
1721859900000|2024-07-24 22:25:00|2205.1|2204.8|2204|2203.7|2205.1|2204.8|2203.8|2203.5|83
1721860200000|2024-07-24 22:30:00|2204.2|2203.9|2205.4|2205.1|2205.5|2205.2|2204.2|2203.9|91
1721860500000|2024-07-24 22:35:00|2205.3|2205|2206.4|2206.1|2206.4|2206.1|2205.2|2204.9|92
1721860800000|2024-07-24 22:40:00|2206.5|2206.2|2207.5|2207.2|2207.5|2207.2|2206.5|2206.2|142
1721861100000|2024-07-24 22:45:00|2207.4|2207.1|2208|2207.7|2208|2207.7|2207.1|2206.8|175
1721861400000|2024-07-24 22:50:00|2207.9|2207.6|2207.8|2207.5|2208.1|2207.8|2207|2206.7|120
1721861700000|2024-07-24 22:55:00|2207.7|2207.4|2206.2|2205.9|2208.2|2207.9|2206.1|2205.8|126
1721862000000|2024-07-24 23:00:00|2206.4|2206.1|2206.7|2206.4|2207|2206.7|2205.6|2205.3|129
1721862300000|2024-07-24 23:05:00|2206.6|2206.3|2208.7|2208.4|2208.8|2208.5|2206.6|2206.3|198
1721862600000|2024-07-24 23:10:00|2208.6|2208.3|2208.9|2208.6|2209.2|2208.9|2208|2207.7|108
1721862900000|2024-07-24 23:15:00|2208.8|2208.5|2208.7|2208.4|2209.6|2209.3|2208.6|2208.3|52
1721863200000|2024-07-24 23:20:00|2208.6|2208.3|2208.6|2208.3|2209.1|2208.8|2208.5|2208.2|20
1721863500000|2024-07-24 23:25:00|2208.5|2208.2|2208|2207.7|2209.1|2208.8|2207.7|2207.4|67
1721863800000|2024-07-24 23:30:00|2208.1|2207.8|2207.8|2207.5|2208.3|2208|2207.4|2207.1|59
1721864100000|2024-07-24 23:35:00|2207.9|2207.6|2208.4|2208.1|2208.8|2208.5|2207.9|2207.6|32
1721864400000|2024-07-24 23:40:00|2208.3|2208|2207.4|2207.1|2208.8|2208.5|2207.1|2206.8|95
1721864700000|2024-07-24 23:45:00|2207.5|2207.2|2207.2|2206.9|2207.9|2207.6|2206.9|2206.6|19
1721865000000|2024-07-24 23:50:00|2207.1|2206.8|2208.1|2207.8|2208.1|2207.8|2207.1|2206.8|29
1721865300000|2024-07-24 23:55:00|2208|2207.7|2207.7|2207.4|2208.4|2208.1|2207.7|2207.4|24
1721865600000|2024-07-25 00:00:00|2207.6|2207.3|2205.8|2205.5|2207.8|2207.5|2205.8|2205.5|163
1721865900000|2024-07-25 00:05:00|2205.7|2205.4|2205|2204.7|2205.8|2205.5|2204.6|2204.3|162
1721866200000|2024-07-25 00:10:00|2205.1|2204.8|2207.1|2206.8|2207.2|2206.9|2204.8|2204.5|64
1721866500000|2024-07-25 00:15:00|2207|2206.7|2209.3|2209|2209.5|2209.2|2206.8|2206.5|61
1721866800000|2024-07-25 00:20:00|2209.5|2209.2|2210|2209.7|2210.3|2210|2209.1|2208.8|87
1721867100000|2024-07-25 00:25:00|2210.1|2209.8|2209.3|2209|2210.1|2209.8|2209.2|2208.9|53
1721867400000|2024-07-25 00:30:00|2209.2|2208.9|2208.5|2208.2|2209.5|2209.2|2208.5|2208.2|91
1721867700000|2024-07-25 00:35:00|2208.3|2208|2208.9|2208.6|2209|2208.7|2208|2207.7|29
1721868000000|2024-07-25 00:40:00|2209|2208.7|2209|2208.7|2209.3|2209|2208.7|2208.4|55
1721868300000|2024-07-25 00:45:00|2208.9|2208.6|2209.5|2209.2|2209.5|2209.2|2208.6|2208.3|44
1721868600000|2024-07-25 00:50:00|2209.6|2209.3|2210.1|2209.8|2210.4|2210.1|2209.6|2209.3|92
1721868900000|2024-07-25 00:55:00|2210.2|2209.9|2210|2209.7|2211|2210.7|2209.9|2209.6|118
1721869200000|2024-07-25 01:00:00|2209.9|2209.6|2208.8|2208.5|2210.3|2210|2208.7|2208.4|113
1721869500000|2024-07-25 01:05:00|2208.7|2208.4|2209|2208.7|2209.9|2209.6|2208.7|2208.4|23
1721869800000|2024-07-25 01:10:00|2208.9|2208.6|2207.6|2207.3|2208.9|2208.6|2207.6|2207.3|93
1721870100000|2024-07-25 01:15:00|2207.9|2207.6|2208.3|2208|2208.8|2208.5|2207.8|2207.5|24
1721870400000|2024-07-25 01:20:00|2208.2|2207.9|2207.2|2206.9|2208.4|2208.1|2207.2|2206.9|33
1721870700000|2024-07-25 01:25:00|2207.1|2206.8|2207.1|2206.8|2207.8|2207.5|2207|2206.7|30
1721871000000|2024-07-25 01:30:00|2207|2206.7|2207.2|2206.9|2207.6|2207.3|2206.8|2206.5|19
1721871300000|2024-07-25 01:35:00|2207.1|2206.8|2206.3|2206|2208.5|2208.2|2206.3|2206|113
1721871600000|2024-07-25 01:40:00|2206.4|2206.1|2206|2205.7|2206.6|2206.3|2205.6|2205.3|109
1721871900000|2024-07-25 01:45:00|2205.9|2205.6|2206.1|2205.8|2206.5|2206.2|2205.3|2205|54
1721872200000|2024-07-25 01:50:00|2206.2|2205.9|2204.8|2204.5|2206.6|2206.3|2204.6|2204.3|197
1721872500000|2024-07-25 01:55:00|2205|2204.7|2203.8|2203.5|2205.3|2205|2203.5|2203.2|117
1721872800000|2024-07-25 02:00:00|2203.9|2203.6|2204|2203.7|2204.6|2204.3|2203.8|2203.5|51
1721873100000|2024-07-25 02:05:00|2204.1|2203.8|2204.5|2204.2|2204.9|2204.6|2203.7|2203.4|59
1721873400000|2024-07-25 02:10:00|2204.4|2204.1|2203.9|2203.6|2204.5|2204.2|2203.5|2203.2|41
1721873700000|2024-07-25 02:15:00|2204|2203.7|2205.9|2205.6|2205.9|2205.6|2204|2203.7|47
1721874000000|2024-07-25 02:20:00|2205.8|2205.5|2205.8|2205.5|2206.6|2206.3|2205.4|2205.1|50
1721874300000|2024-07-25 02:25:00|2206.1|2205.8|2204.7|2204.4|2206.3|2206|2204.7|2204.4|52
1721874600000|2024-07-25 02:30:00|2204.8|2204.5|2202.6|2202.3|2205.3|2205|2202.4|2202.1|107
1721874900000|2024-07-25 02:35:00|2202.5|2202.2|2202.3|2202|2203|2202.7|2201|2200.7|208
1721875200000|2024-07-25 02:40:00|2202.4|2202.1|2202.5|2202.2|2203.1|2202.8|2202.1|2201.8|110
1721875500000|2024-07-25 02:45:00|2202.6|2202.3|2200.7|2200.4|2202.7|2202.4|2200.1|2199.8|179
1721875800000|2024-07-25 02:50:00|2200.4|2200.1|2200.1|2199.8|2201.5|2201.2|2200.1|2199.8|87
1721876100000|2024-07-25 02:55:00|2200.2|2199.9|2201.1|2200.8|2201.1|2200.8|2200.2|2199.9|50
1721876400000|2024-07-25 03:00:00|2201.3|2201|2202.1|2201.8|2202.8|2202.5|2201.3|2201|150
1721876700000|2024-07-25 03:05:00|2202.2|2201.9|2203.9|2203.6|2203.9|2203.6|2202.2|2201.9|87
1721877000000|2024-07-25 03:10:00|2203.8|2203.5|2202.8|2202.5|2203.8|2203.5|2202.7|2202.4|57
1721877300000|2024-07-25 03:15:00|2202.9|2202.6|2203.5|2203.2|2203.7|2203.4|2202.8|2202.5|63
1721877600000|2024-07-25 03:20:00|2203.6|2203.3|2204.6|2204.3|2204.8|2204.5|2203.5|2203.2|42
1721877900000|2024-07-25 03:25:00|2204.7|2204.4|2205.2|2204.9|2205.2|2204.9|2204.3|2204|20
1721878200000|2024-07-25 03:30:00|2205.3|2205|2204.6|2204.3|2206.4|2206.1|2204.5|2204.2|69
1721878500000|2024-07-25 03:35:00|2204.7|2204.4|2205.2|2204.9|2205.3|2205|2204.5|2204.2|40
1721878800000|2024-07-25 03:40:00|2205.3|2205|2204.9|2204.6|2205.4|2205.1|2204.4|2204.1|43
1721879100000|2024-07-25 03:45:00|2204.7|2204.4|2205.1|2204.8|2205.6|2205.3|2204.4|2204.1|57
1721879400000|2024-07-25 03:50:00|2205|2204.7|2204.4|2204.1|2205.5|2205.2|2204.4|2204.1|43
1721879700000|2024-07-25 03:55:00|2204.5|2204.2|2204.5|2204.2|2205.1|2204.8|2204.2|2203.9|33
1721880000000|2024-07-25 04:00:00|2204.6|2204.3|2204.6|2204.3|2204.8|2204.5|2203.8|2203.5|32
1721880300000|2024-07-25 04:05:00|2204.7|2204.4|2204.9|2204.6|2205|2204.7|2204.3|2204|26
1721880600000|2024-07-25 04:10:00|2204.8|2204.5|2204.5|2204.2|2204.9|2204.6|2204.1|2203.8|33
1721880900000|2024-07-25 04:15:00|2204.4|2204.1|2203.7|2203.4|2204.5|2204.2|2203.6|2203.3|45
1721881200000|2024-07-25 04:20:00|2203.8|2203.5|2203.6|2203.3|2203.9|2203.6|2203.4|2203.1|30
1721881500000|2024-07-25 04:25:00|2203.7|2203.4|2204.3|2204|2204.4|2204.1|2203.4|2203.1|42
1721881800000|2024-07-25 04:30:00|2204.4|2204.1|2204.9|2204.6|2205.4|2205.1|2203.3|2203|113
1721882100000|2024-07-25 04:35:00|2205|2204.7|2205.1|2204.8|2205.6|2205.3|2204.6|2204.3|38
1721882400000|2024-07-25 04:40:00|2205|2204.7|2204.4|2204.1|2205|2204.7|2204.2|2203.9|16
1721882700000|2024-07-25 04:45:00|2204.5|2204.2|2204.8|2204.5|2205.1|2204.8|2204.5|2204.2|27
1721883000000|2024-07-25 04:50:00|2204.9|2204.6|2205.6|2205.3|2205.6|2205.3|2204.5|2204.2|6
1721883300000|2024-07-25 04:55:00|2205.5|2205.2|2205.3|2205|2205.6|2205.3|2205.2|2204.9|10
1721883600000|2024-07-25 05:00:00|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2204.8|2204.5|20
1721883900000|2024-07-25 05:05:00|2205.5|2205.2|2206.1|2205.8|2206.4|2206.1|2205.1|2204.8|35
1721884200000|2024-07-25 05:10:00|2206|2205.7|2206|2205.7|2206.2|2205.9|2205.4|2205.1|19
1721884500000|2024-07-25 05:15:00|2206.1|2205.8|2205.1|2204.8|2206.2|2205.9|2205.1|2204.8|19
1721884800000|2024-07-25 05:20:00|2205|2204.7|2204.6|2204.3|2205|2204.7|2204.3|2204|16
1721885100000|2024-07-25 05:25:00|2204.7|2204.4|2203.9|2203.6|2204.7|2204.4|2203.7|2203.4|25
1721885400000|2024-07-25 05:30:00|2204|2203.7|2202.5|2202.2|2204.1|2203.8|2202|2201.7|101
1721885700000|2024-07-25 05:35:00|2202.4|2202.1|2203.3|2203|2203.3|2203|2202.4|2202.1|45
1721886000000|2024-07-25 05:40:00|2203.2|2202.9|2202.9|2202.6|2203.6|2203.3|2202.6|2202.3|64
1721886300000|2024-07-25 05:45:00|2202.8|2202.5|2201.9|2201.6|2202.8|2202.5|2201.8|2201.5|40
1721886600000|2024-07-25 05:50:00|2202|2201.7|2201.8|2201.5|2202.2|2201.9|2201.7|2201.4|36
1721886900000|2024-07-25 05:55:00|2201.9|2201.6|2201.7|2201.4|2202.5|2202.2|2201.6|2201.3|42
1721887200000|2024-07-25 06:00:00|2201.8|2201.5|2199.5|2199.2|2201.9|2201.6|2198.6|2198.3|601
1721887500000|2024-07-25 06:05:00|2199.6|2199.3|2199.4|2199.1|2200|2199.7|2198.8|2198.5|248
1721887800000|2024-07-25 06:10:00|2199.5|2199.2|2195.2|2194.9|2199.6|2199.3|2195|2194.7|622
1721888100000|2024-07-25 06:15:00|2195|2194.7|2197.9|2197.6|2198.3|2198|2195|2194.7|203
1721888400000|2024-07-25 06:20:00|2197.8|2197.5|2200.5|2200.2|2202.6|2202.3|2197.5|2197.2|458
1721888700000|2024-07-25 06:25:00|2200.7|2200.4|2201.5|2201.2|2202.2|2201.9|2200.6|2200.3|136
1721889000000|2024-07-25 06:30:00|2201.4|2201.1|2202|2201.7|2203|2202.7|2201.3|2201|79
1721889300000|2024-07-25 06:35:00|2202.1|2201.8|2202|2201.7|2203|2202.7|2200.9|2200.6|83
1721889600000|2024-07-25 06:40:00|2202.1|2201.8|2202.9|2202.6|2203.6|2203.3|2201.9|2201.6|133
1721889900000|2024-07-25 06:45:00|2203|2202.7|2202.8|2202.5|2204.4|2204.1|2202.5|2202.2|92
1721890200000|2024-07-25 06:50:00|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2201.6|2201.3|62
1721890500000|2024-07-25 06:55:00|2203|2202.7|2202.8|2202.5|2203.1|2202.8|2201.7|2201.4|110
1721890800000|2024-07-25 07:00:00|2202.7|2202.4|2200.1|2199.8|2203.1|2202.8|2200|2199.7|214
1721891100000|2024-07-25 07:05:00|2200.2|2199.9|2193.2|2192.9|2200.2|2199.9|2193|2192.7|447
1721891400000|2024-07-25 07:10:00|2193.3|2193|2193.7|2193.4|2195.5|2195.2|2192.4|2192.1|412
1721891700000|2024-07-25 07:15:00|2193.6|2193.3|2197.5|2197.2|2198|2197.7|2193.1|2192.8|222
1721892000000|2024-07-25 07:20:00|2197.4|2197.1|2195.8|2195.5|2198.5|2198.2|2194.7|2194.4|269
1721892300000|2024-07-25 07:25:00|2195.7|2195.4|2196.8|2196.5|2199.3|2199|2192.2|2191.9|312
1721892600000|2024-07-25 07:30:00|2196.6|2196.3|2197.9|2197.6|2198.5|2198.2|2195.2|2194.9|273
1721892900000|2024-07-25 07:35:00|2197.8|2197.5|2198.6|2198.3|2199.4|2199.1|2197.1|2196.8|571
1721893200000|2024-07-25 07:40:00|2198.7|2198.4|2193.6|2193.3|2198.8|2198.5|2193.4|2193.1|297
1721893500000|2024-07-25 07:45:00|2193.5|2193.2|2192.5|2192.2|2194.4|2194.1|2192.5|2192.2|182
1721893800000|2024-07-25 07:50:00|2193|2192.7|2192.3|2192|2194.1|2193.8|2191.3|2191|524
1721894100000|2024-07-25 07:55:00|2192.4|2192.1|2192.8|2192.5|2195.1|2194.8|2192.2|2191.9|281
1721894400000|2024-07-25 08:00:00|2193.1|2192.8|2191|2190.7|2194.4|2194.1|2190.2|2189.9|593
1721894700000|2024-07-25 08:05:00|2191.1|2190.8|2190.5|2190.2|2192.5|2192.2|2189.9|2189.6|617
1721895000000|2024-07-25 08:10:00|2190.6|2190.3|2188.1|2187.8|2192|2191.7|2188.1|2187.8|471
1721895300000|2024-07-25 08:15:00|2187.9|2187.6|2188.9|2188.6|2190.4|2190.1|2187.9|2187.6|469
1721895600000|2024-07-25 08:20:00|2188.8|2188.5|2191.6|2191.3|2192.3|2192|2188.7|2188.4|373
1721895900000|2024-07-25 08:25:00|2191.8|2191.5|2196.7|2196.4|2197.7|2197.4|2191.5|2191.2|697
1721896200000|2024-07-25 08:30:00|2196.8|2196.5|2203.4|2203.1|2204.3|2204|2196.3|2196|821
1721896500000|2024-07-25 08:35:00|2203.3|2203|2203.8|2203.5|2203.8|2203.5|2200.4|2200.1|343
1721896800000|2024-07-25 08:40:00|2203.7|2203.4|2205.9|2205.6|2206.9|2206.6|2203.5|2203.2|506
1721897100000|2024-07-25 08:45:00|2206|2205.7|2204.9|2204.6|2206|2205.7|2204|2203.7|252
1721897400000|2024-07-25 08:50:00|2204.7|2204.4|2207|2206.7|2207.4|2207.1|2202.5|2202.2|346
1721897700000|2024-07-25 08:55:00|2206.9|2206.6|2207.8|2207.5|2208.7|2208.4|2206.6|2206.3|324
1721898000000|2024-07-25 09:00:00|2207.9|2207.6|2205.6|2205.3|2209.1|2208.8|2205.4|2205.1|324
1721898300000|2024-07-25 09:05:00|2205.5|2205.2|2208.3|2208|2208.4|2208.1|2205.5|2205.2|313
1721898600000|2024-07-25 09:10:00|2208.4|2208.1|2204.9|2204.6|2209.1|2208.8|2203.7|2203.4|432
1721898900000|2024-07-25 09:15:00|2205.1|2204.8|2206.8|2206.5|2208.1|2207.8|2204.1|2203.8|779
1721899200000|2024-07-25 09:20:00|2206.9|2206.6|2202.7|2202.4|2207.1|2206.8|2201.7|2201.4|894
1721899500000|2024-07-25 09:25:00|2202.8|2202.5|2200.6|2200.3|2202.8|2202.5|2200|2199.7|347
1721899800000|2024-07-25 09:30:00|2200.5|2200.2|2200.3|2200|2202.5|2202.2|2199.6|2199.3|416
1721900100000|2024-07-25 09:35:00|2200.2|2199.9|2198.8|2198.5|2200.4|2200.1|2198.5|2198.2|282
1721900400000|2024-07-25 09:40:00|2198.5|2198.2|2197.6|2197.3|2199.9|2199.6|2197.5|2197.2|240
1721900700000|2024-07-25 09:45:00|2197.5|2197.2|2198.3|2198|2198.9|2198.6|2196.3|2196|259
1721901000000|2024-07-25 09:50:00|2198.2|2197.9|2198.2|2197.9|2199.4|2199.1|2198|2197.7|157
1721901300000|2024-07-25 09:55:00|2198.1|2197.8|2198.2|2197.9|2198.6|2198.3|2197.3|2197|196
1721901600000|2024-07-25 10:00:00|2198.5|2198.2|2196.2|2195.9|2199|2198.7|2195.9|2195.6|333
1721901900000|2024-07-25 10:05:00|2196.1|2195.8|2194.6|2194.3|2196.6|2196.3|2194.4|2194.1|344
1721902200000|2024-07-25 10:10:00|2194.7|2194.4|2199.9|2199.6|2200|2199.7|2194.6|2194.3|459
1721902500000|2024-07-25 10:15:00|2200|2199.7|2202.7|2202.4|2203.1|2202.8|2200|2199.7|783
1721902800000|2024-07-25 10:20:00|2202.5|2202.2|2205|2204.7|2207.6|2207.3|2202.2|2201.9|1041
1721903100000|2024-07-25 10:25:00|2204.9|2204.6|2201.9|2201.6|2205.7|2205.4|2201.7|2201.4|293
1721903400000|2024-07-25 10:30:00|2202|2201.7|2202.9|2202.6|2204.1|2203.8|2200.6|2200.3|268
1721903700000|2024-07-25 10:35:00|2202.8|2202.5|2198.8|2198.5|2203.1|2202.8|2198.5|2198.2|412
1721904000000|2024-07-25 10:40:00|2198.6|2198.3|2198.3|2198|2199.2|2198.9|2197.4|2197.1|142
1721904300000|2024-07-25 10:45:00|2198.4|2198.1|2199.2|2198.9|2200.4|2200.1|2197.6|2197.3|662
1721904600000|2024-07-25 10:50:00|2199.3|2199|2201.5|2201.2|2201.5|2201.2|2199.2|2198.9|169
1721904900000|2024-07-25 10:55:00|2201.6|2201.3|2201.2|2200.9|2204.8|2204.5|2200.6|2200.3|572
1721905200000|2024-07-25 11:00:00|2202.5|2202.2|2203.4|2203.1|2204.4|2204.1|2201.8|2201.5|467
1721905500000|2024-07-25 11:05:00|2203.3|2203|2205.1|2204.8|2205.4|2205.1|2203.2|2202.9|324
1721905800000|2024-07-25 11:10:00|2204.9|2204.6|2204|2203.7|2205.6|2205.3|2203.8|2203.5|274
1721906100000|2024-07-25 11:15:00|2203.9|2203.6|2206|2205.7|2206|2205.7|2202.4|2202.1|354
1721906400000|2024-07-25 11:20:00|2205.8|2205.5|2204.9|2204.6|2206.6|2206.3|2204.5|2204.2|204
1721906700000|2024-07-25 11:25:00|2205|2204.7|2201.9|2201.6|2205.9|2205.6|2201.8|2201.5|222
1721907000000|2024-07-25 11:30:00|2201.8|2201.5|2201.5|2201.2|2202.8|2202.5|2201|2200.7|202
1721907300000|2024-07-25 11:35:00|2201.6|2201.3|2201.7|2201.4|2202.5|2202.2|2200.2|2199.9|256
1721907600000|2024-07-25 11:40:00|2201.8|2201.5|2203.8|2203.5|2204.3|2204|2201.4|2201.1|236
1721907900000|2024-07-25 11:45:00|2203.7|2203.4|2203.3|2203|2204.3|2204|2201.6|2201.3|189
1721908200000|2024-07-25 11:50:00|2203.5|2203.2|2200.2|2199.9|2203.9|2203.6|2199.7|2199.4|493
1721908500000|2024-07-25 11:55:00|2200.1|2199.8|2197.7|2197.4|2200.4|2200.1|2197.7|2197.4|606
1721908800000|2024-07-25 12:00:00|2197.6|2197.3|2200.3|2200|2201.6|2201.3|2197.6|2197.3|413
1721909100000|2024-07-25 12:05:00|2200.1|2199.8|2198.9|2198.6|2200.9|2200.6|2198.8|2198.5|220
1721909400000|2024-07-25 12:10:00|2198.8|2198.5|2198|2197.7|2198.9|2198.6|2197.1|2196.8|596
1721909700000|2024-07-25 12:15:00|2198.1|2197.8|2199.5|2199.2|2199.7|2199.4|2196.7|2196.4|578
1721910000000|2024-07-25 12:20:00|2199.6|2199.3|2198.3|2198|2199.7|2199.4|2197.3|2197|355
1721910300000|2024-07-25 12:25:00|2198.2|2197.9|2198|2197.7|2199.2|2198.9|2197.4|2197.1|349
1721910600000|2024-07-25 12:30:00|2201.3|2201|2192.9|2192.6|2201.7|2201.4|2192.5|2192.2|2891
1721910900000|2024-07-25 12:35:00|2193|2192.7|2194|2193.7|2197.3|2197|2191.9|2191.6|1644
1721911200000|2024-07-25 12:40:00|2193.7|2193.4|2196.8|2196.5|2197.9|2197.6|2192.5|2192.2|1155
1721911500000|2024-07-25 12:45:00|2196.7|2196.4|2202.9|2202.6|2203.3|2203|2196.7|2196.4|835
1721911800000|2024-07-25 12:50:00|2202.6|2202.3|2204.8|2204.5|2204.9|2204.6|2199.6|2199.3|1000
1721912100000|2024-07-25 12:55:00|2204.9|2204.6|2211.4|2211.1|2213.4|2213.1|2204.4|2204.1|2447
1721912400000|2024-07-25 13:00:00|2211.3|2211|2208.9|2208.6|2212.2|2211.9|2208.3|2208|1270
1721912700000|2024-07-25 13:05:00|2208.5|2208.2|2204.9|2204.6|2209|2208.7|2204|2203.7|1410
1721913000000|2024-07-25 13:10:00|2205|2204.7|2210.4|2210.1|2211|2210.7|2204.1|2203.8|1251
1721913300000|2024-07-25 13:15:00|2210.5|2210.2|2211.4|2211.1|2212.1|2211.8|2208.6|2208.3|1644
1721913600000|2024-07-25 13:20:00|2211.8|2211.5|2208.3|2208|2212.5|2212.2|2207.6|2207.3|1142
1721913900000|2024-07-25 13:25:00|2208.5|2208.2|2205|2204.7|2208.6|2208.3|2204.2|2203.9|1410
1721914200000|2024-07-25 13:30:00|2204.8|2204.5|2207.2|2206.9|2211.4|2211.1|2202.6|2202.3|7706
1721914500000|2024-07-25 13:35:00|2207|2206.7|2206.6|2206.3|2214.1|2213.8|2205.4|2205.1|5133
1721914800000|2024-07-25 13:40:00|2206.5|2206.2|2219.9|2219.6|2221.3|2221|2205.4|2205.1|7005
1721915100000|2024-07-25 13:45:00|2219.5|2219.2|2221.1|2220.8|2221.2|2220.9|2211.1|2210.8|5239
1721915400000|2024-07-25 13:50:00|2221.3|2221|2224.5|2224.2|2225.3|2225|2219.1|2218.8|6424
1721915700000|2024-07-25 13:55:00|2224.3|2224|2220.7|2220.4|2226.3|2226|2219.4|2219.1|5441
1721916000000|2024-07-25 14:00:00|2221|2220.7|2211|2210.7|2221|2220.7|2208.1|2207.8|6096
1721916300000|2024-07-25 14:05:00|2210.9|2210.6|2206.7|2206.4|2213.2|2212.9|2205.8|2205.5|4417
1721916600000|2024-07-25 14:10:00|2206.9|2206.6|2212|2211.7|2212.7|2212.4|2204.5|2204.2|3967
1721916900000|2024-07-25 14:15:00|2212.1|2211.8|2227.2|2226.9|2227.5|2227.2|2211.6|2211.3|5880
1721917200000|2024-07-25 14:20:00|2227.1|2226.8|2230.5|2230.2|2230.5|2230.2|2223.8|2223.5|4326
1721917500000|2024-07-25 14:25:00|2230.4|2230.1|2228.9|2228.6|2232.5|2232.2|2226.8|2226.5|4504
1721917800000|2024-07-25 14:30:00|2228.5|2228.2|2224.7|2224.4|2230.6|2230.3|2224.4|2224.1|3110
1721918100000|2024-07-25 14:35:00|2224.6|2224.3|2216|2215.7|2224.8|2224.5|2215.9|2215.6|3886
1721918400000|2024-07-25 14:40:00|2215.9|2215.6|2225.5|2225.2|2225.7|2225.4|2214.9|2214.6|3552
1721918700000|2024-07-25 14:45:00|2225.4|2225.1|2226.8|2226.5|2228|2227.7|2221.1|2220.8|3931
1721919000000|2024-07-25 14:50:00|2226.5|2226.2|2232.9|2232.6|2234.6|2234.3|2226.3|2226|4122
1721919300000|2024-07-25 14:55:00|2233.2|2232.9|2241.6|2241.3|2241.6|2241.3|2230.6|2230.3|3513
1721919600000|2024-07-25 15:00:00|2241.5|2241.2|2237.3|2237|2242.1|2241.8|2236.3|2236|4333
1721919900000|2024-07-25 15:05:00|2237.7|2237.4|2238.5|2238.2|2240.9|2240.6|2236|2235.7|1982
1721920200000|2024-07-25 15:10:00|2238.6|2238.3|2243.4|2243.1|2244.9|2244.6|2236|2235.7|2588
1721920500000|2024-07-25 15:15:00|2243.5|2243.2|2242.5|2242.2|2247.3|2247|2242.5|2242.2|3449
1721920800000|2024-07-25 15:20:00|2242.6|2242.3|2241.5|2241.2|2244|2243.7|2239.9|2239.6|2042
1721921100000|2024-07-25 15:25:00|2241.4|2241.1|2238|2237.7|2241.4|2241.1|2237.6|2237.3|2643
1721921400000|2024-07-25 15:30:00|2237.9|2237.6|2240.6|2240.3|2242.4|2242.1|2236.2|2235.9|2590
1721921700000|2024-07-25 15:35:00|2240.7|2240.4|2241.6|2241.3|2241.7|2241.4|2237.4|2237.1|1368
1721922000000|2024-07-25 15:40:00|2241.5|2241.2|2240.9|2240.6|2241.7|2241.4|2238|2237.7|1531
1721922300000|2024-07-25 15:45:00|2241.1|2240.8|2239.6|2239.3|2243|2242.7|2239.4|2239.1|1154
1721922600000|2024-07-25 15:50:00|2239.7|2239.4|2242.3|2242|2244.5|2244.2|2239.6|2239.3|1666
1721922900000|2024-07-25 15:55:00|2242.2|2241.9|2246.4|2246.1|2246.6|2246.3|2241|2240.7|2042
1721923200000|2024-07-25 16:00:00|2246.1|2245.8|2243.9|2243.6|2246.8|2246.5|2242.3|2242|1406
1721923500000|2024-07-25 16:05:00|2243.8|2243.5|2243.7|2243.4|2244.5|2244.2|2240.6|2240.3|1973
1721923800000|2024-07-25 16:10:00|2243.6|2243.3|2246.6|2246.3|2247.4|2247.1|2242.3|2242|1198
1721924100000|2024-07-25 16:15:00|2246.5|2246.2|2250.6|2250.3|2250.7|2250.4|2245.3|2245|1868
1721924400000|2024-07-25 16:20:00|2250.8|2250.5|2251.1|2250.8|2251.4|2251.1|2247.4|2247.1|1949
1721924700000|2024-07-25 16:25:00|2251|2250.7|2253.1|2252.8|2253.2|2252.9|2250.1|2249.8|2049
1721925000000|2024-07-25 16:30:00|2253.2|2252.9|2252.7|2252.4|2253.5|2253.2|2250.7|2250.4|1347
1721925300000|2024-07-25 16:35:00|2252.8|2252.5|2255|2254.7|2256.4|2256.1|2252.3|2252|1728
1721925600000|2024-07-25 16:40:00|2255.1|2254.8|2255.6|2255.3|2257|2256.7|2254.8|2254.5|1385
1721925900000|2024-07-25 16:45:00|2255.7|2255.4|2254.6|2254.3|2257.4|2257.1|2252.5|2252.2|1881
1721926200000|2024-07-25 16:50:00|2254.5|2254.2|2254.3|2254|2255.1|2254.8|2251.1|2250.8|2009
1721926500000|2024-07-25 16:55:00|2254.2|2253.9|2254.8|2254.5|2256.1|2255.8|2253.5|2253.2|1101
1721926800000|2024-07-25 17:00:00|2255|2254.7|2256.5|2256.2|2259.8|2259.5|2253.9|2253.6|1998
1721927100000|2024-07-25 17:05:00|2256.4|2256.1|2260.1|2259.8|2260.6|2260.3|2255.6|2255.3|1490
1721927400000|2024-07-25 17:10:00|2260.4|2260.1|2256.9|2256.6|2261.4|2261.1|2256.5|2256.2|3008
1721927700000|2024-07-25 17:15:00|2257|2256.7|2253.2|2252.9|2257.2|2256.9|2252.6|2252.3|1712
1721928000000|2024-07-25 17:20:00|2253.3|2253|2249.4|2249.1|2255|2254.7|2248.7|2248.4|2302
1721928300000|2024-07-25 17:25:00|2249.6|2249.3|2249.9|2249.6|2253|2252.7|2249.2|2248.9|1341
1721928600000|2024-07-25 17:30:00|2250.4|2250.1|2250.1|2249.8|2251.7|2251.4|2248.1|2247.8|1103
1721928900000|2024-07-25 17:35:00|2250|2249.7|2251.1|2250.8|2251.7|2251.4|2248.8|2248.5|1081
1721929200000|2024-07-25 17:40:00|2251|2250.7|2251.4|2251.1|2252.5|2252.2|2250|2249.7|729
1721929500000|2024-07-25 17:45:00|2251.5|2251.2|2246.8|2246.5|2251.8|2251.5|2246.5|2246.2|1319
1721929800000|2024-07-25 17:50:00|2246.7|2246.4|2246.2|2245.9|2249|2248.7|2245.1|2244.8|1844
1721930100000|2024-07-25 17:55:00|2246.3|2246|2247.9|2247.6|2249.3|2249|2245.3|2245|1035
1721930400000|2024-07-25 18:00:00|2247.7|2247.4|2244.9|2244.6|2248|2247.7|2244.4|2244.1|1471
1721930700000|2024-07-25 18:05:00|2245.1|2244.8|2242.1|2241.8|2245.1|2244.8|2242|2241.7|1509
1721931000000|2024-07-25 18:10:00|2242.4|2242.1|2241.9|2241.6|2243.7|2243.4|2240.5|2240.2|1399
1721931300000|2024-07-25 18:15:00|2242.1|2241.8|2243.8|2243.5|2244.4|2244.1|2239.6|2239.3|2415
1721931600000|2024-07-25 18:20:00|2243.9|2243.6|2241.3|2241|2244.2|2243.9|2241.1|2240.8|903
1721931900000|2024-07-25 18:25:00|2241.2|2240.9|2240.3|2240|2244.9|2244.6|2239.8|2239.5|1040
1721932200000|2024-07-25 18:30:00|2240.2|2239.9|2242.8|2242.5|2243.7|2243.4|2240|2239.7|888
1721932500000|2024-07-25 18:35:00|2242.6|2242.3|2241|2240.7|2243.6|2243.3|2238.9|2238.6|1206
1721932800000|2024-07-25 18:40:00|2240.9|2240.6|2236.2|2235.9|2241.7|2241.4|2234.2|2233.9|2959
1721933100000|2024-07-25 18:45:00|2236.5|2236.2|2228.7|2228.4|2236.5|2236.2|2228.4|2228.1|2353
1721933400000|2024-07-25 18:50:00|2228.9|2228.6|2228.2|2227.9|2231.9|2231.6|2227.9|2227.6|2071
1721933700000|2024-07-25 18:55:00|2228.8|2228.5|2230.4|2230.1|2233.6|2233.3|2228|2227.7|1487
1721934000000|2024-07-25 19:00:00|2230.3|2230|2231.2|2230.9|2233.8|2233.5|2230.1|2229.8|1975
1721934300000|2024-07-25 19:05:00|2231.1|2230.8|2232.6|2232.3|2234.5|2234.2|2231.1|2230.8|841
1721934600000|2024-07-25 19:10:00|2232.5|2232.2|2234.7|2234.4|2235|2234.7|2230.5|2230.2|1300
1721934900000|2024-07-25 19:15:00|2234.6|2234.3|2237.1|2236.8|2238.1|2237.8|2233.5|2233.2|2013
1721935200000|2024-07-25 19:20:00|2237|2236.7|2238.1|2237.8|2239.5|2239.2|2235.9|2235.6|1639
1721935500000|2024-07-25 19:25:00|2238|2237.7|2241.4|2241.1|2242.1|2241.8|2237.7|2237.4|2068
1721935800000|2024-07-25 19:30:00|2241.6|2241.3|2239.6|2239.3|2242.6|2242.3|2238.9|2238.6|2021
1721936100000|2024-07-25 19:35:00|2239.7|2239.4|2236.7|2236.4|2240.3|2240|2235.6|2235.3|1891
1721936400000|2024-07-25 19:40:00|2236.8|2236.5|2234.6|2234.3|2238.9|2238.6|2234|2233.7|2159
1721936700000|2024-07-25 19:45:00|2234.5|2234.2|2233.9|2233.6|2234.5|2234.2|2229.3|2229|2315
1721937000000|2024-07-25 19:50:00|2234|2233.7|2228|2227.7|2234.8|2234.5|2227.7|2227.4|2889
1721937300000|2024-07-25 19:55:00|2227.7|2227.4|2226|2225.7|2229.8|2229.5|2225.5|2225.2|12391
1721937600000|2024-07-25 20:00:00|2225.7|2225.4|2225.1|2224.8|2226.7|2226.4|2223.1|2222.8|5394
1721937900000|2024-07-25 20:05:00|2225|2224.7|2228.1|2227.8|2228.1|2227.8|2224.8|2224.5|1977
1721938200000|2024-07-25 20:10:00|2227.8|2227.5|2228.9|2228.6|2230|2229.7|2227.4|2227.1|1372
1721938500000|2024-07-25 20:15:00|2229|2228.7|2226.8|2226.5|2229.5|2229.2|2226.6|2226.3|1023
1721938800000|2024-07-25 20:20:00|2226.9|2226.6|2227.6|2227.3|2228.2|2227.9|2226.4|2226.1|401
1721939100000|2024-07-25 20:25:00|2227.7|2227.4|2227.7|2227.4|2228.1|2227.8|2227.2|2226.9|190
1721939400000|2024-07-25 20:30:00|2227.6|2227.3|2226.2|2225.9|2227.8|2227.5|2226.2|2225.9|186
1721939700000|2024-07-25 20:35:00|2226.3|2226|2227.3|2227|2227.4|2227.1|2226.3|2226|176
1721940000000|2024-07-25 20:40:00|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2226.5|2226.2|208
1721940300000|2024-07-25 20:45:00|2227.5|2227.2|2228.8|2228.5|2228.9|2228.6|2227.4|2227.1|236
1721940600000|2024-07-25 20:50:00|2228.9|2228.6|2228.7|2228.4|2229.5|2229.2|2228.5|2228.2|180
1721940900000|2024-07-25 20:55:00|2228.9|2228.6|2229.5|2228.7|2229.6|2229.3|2228.2|2227.9|408
1721941200000|2024-07-25 21:00:00|2229.4|2228.6|2228.8|2228|2229.5|2228.7|2228.8|2228|0
1721941500000|2024-07-25 21:05:00|2228.7|2227.9|2228.8|2228|2228.8|2228|2228.6|2227.8|0
1721941800000|2024-07-25 21:10:00|2228.9|2228.1|2228.6|2227.8|2228.9|2228.1|2228.6|2227.8|0
1721942700000|2024-07-25 21:25:00|2229.8|2229|2229.8|2229|2229.8|2229|2229.8|2229|0
1721944800000|2024-07-25 22:00:00|2230.9|2230.6|2234|2233.7|2234.5|2234.2|2230.3|2230|405
1721945100000|2024-07-25 22:05:00|2233.9|2233.6|2233.1|2232.8|2235.3|2235|2231.6|2231.3|158
1721945400000|2024-07-25 22:10:00|2233.2|2232.9|2234.4|2234.1|2235|2234.7|2233|2232.7|124
1721945700000|2024-07-25 22:15:00|2234.3|2234|2233.6|2233.3|2234.6|2234.3|2233.5|2233.2|152
1721946000000|2024-07-25 22:20:00|2233.5|2233.2|2233.8|2233.5|2234|2233.7|2233.1|2232.8|80
1721946300000|2024-07-25 22:25:00|2233.7|2233.4|2232.6|2232.3|2233.8|2233.5|2232.5|2232.2|26
1721946600000|2024-07-25 22:30:00|2232.5|2232.2|2233.9|2233.6|2233.9|2233.6|2232.5|2232.2|53
1721946900000|2024-07-25 22:35:00|2233.8|2233.5|2233.8|2233.5|2234.5|2234.2|2233.6|2233.3|56
1721947200000|2024-07-25 22:40:00|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.3|2233|58
1721947500000|2024-07-25 22:45:00|2233.7|2233.4|2233.8|2233.5|2234.4|2234.1|2233.5|2233.2|46
1721947800000|2024-07-25 22:50:00|2233.9|2233.6|2232.5|2232.2|2233.9|2233.6|2232.3|2232|47
1721948100000|2024-07-25 22:55:00|2232.6|2232.3|2233|2232.7|2233.2|2232.9|2232.5|2232.2|24
1721948400000|2024-07-25 23:00:00|2233.1|2232.8|2234.3|2234|2234.5|2234.2|2233|2232.7|64
1721948700000|2024-07-25 23:05:00|2234.2|2233.9|2234.6|2234.3|2234.8|2234.5|2234.1|2233.8|31
1721949000000|2024-07-25 23:10:00|2234.5|2234.2|2233.8|2233.5|2234.5|2234.2|2233.8|2233.5|31
1721949300000|2024-07-25 23:15:00|2233.7|2233.4|2233|2232.7|2234|2233.7|2231.8|2231.5|151
1721949600000|2024-07-25 23:20:00|2233.1|2232.8|2233.4|2233.1|2233.7|2233.4|2233|2232.7|39
1721949900000|2024-07-25 23:25:00|2233.3|2233|2234|2233.7|2234.4|2234.1|2233.3|2233|66
1721950200000|2024-07-25 23:30:00|2234.1|2233.8|2234.2|2233.9|2234.7|2234.4|2234.1|2233.8|40
1721950500000|2024-07-25 23:35:00|2234.3|2234|2234.5|2234.2|2234.6|2234.3|2234.2|2233.9|24
1721950800000|2024-07-25 23:40:00|2234.6|2234.3|2234.8|2234.5|2235.1|2234.8|2234.4|2234.1|80
1721951100000|2024-07-25 23:45:00|2234.9|2234.6|2234.4|2234.1|2235.1|2234.8|2234.3|2234|25
1721951400000|2024-07-25 23:50:00|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.1|2233.8|39
1721951700000|2024-07-25 23:55:00|2234.5|2234.2|2236.2|2235.9|2236.4|2236.1|2234.5|2234.2|105
1721952000000|2024-07-26 00:00:00|2236|2235.7|2237.2|2236.9|2237.3|2237|2235.8|2235.5|96
1721952300000|2024-07-26 00:05:00|2237.3|2237|2238.2|2237.9|2238.6|2238.3|2237.3|2237|97
1721952600000|2024-07-26 00:10:00|2238.1|2237.8|2238.9|2238.6|2239.4|2239.1|2237.7|2237.4|68
1721952900000|2024-07-26 00:15:00|2239|2238.7|2237.6|2237.3|2239|2238.7|2237.5|2237.2|73
1721953200000|2024-07-26 00:20:00|2237.5|2237.2|2239.2|2238.9|2239.3|2239|2237.2|2236.9|296
1721953500000|2024-07-26 00:25:00|2239|2238.7|2239.9|2239.6|2240|2239.7|2239|2238.7|184
1721953800000|2024-07-26 00:30:00|2239.8|2239.5|2239.8|2239.5|2240.8|2240.5|2239.3|2239|244
1721954100000|2024-07-26 00:35:00|2239.7|2239.4|2240.6|2240.3|2240.8|2240.5|2239.7|2239.4|71
1721954400000|2024-07-26 00:40:00|2240.4|2240.1|2240|2239.7|2240.9|2240.6|2240|2239.7|65
1721954700000|2024-07-26 00:45:00|2239.9|2239.6|2237.9|2237.6|2239.9|2239.6|2237.9|2237.6|124
1721955000000|2024-07-26 00:50:00|2237.8|2237.5|2238.9|2238.6|2239.6|2239.3|2237.5|2237.2|62
1721955300000|2024-07-26 00:55:00|2238.8|2238.5|2239.3|2239|2239.3|2239|2238.6|2238.3|25
1721955600000|2024-07-26 01:00:00|2239.2|2238.9|2239.7|2239.4|2239.9|2239.6|2238.7|2238.4|34
1721955900000|2024-07-26 01:05:00|2239.6|2239.3|2239.6|2239.3|2239.9|2239.6|2239.1|2238.8|48
1721956200000|2024-07-26 01:10:00|2239.5|2239.2|2240.3|2240|2240.3|2240|2239.4|2239.1|51
1721956500000|2024-07-26 01:15:00|2240.1|2239.8|2240.8|2240.5|2241.1|2240.8|2240.1|2239.8|36
1721956800000|2024-07-26 01:20:00|2240.9|2240.6|2240.3|2240|2241.1|2240.8|2240.3|2240|39
1721957100000|2024-07-26 01:25:00|2240.4|2240.1|2240.6|2240.3|2240.9|2240.6|2240.3|2240|20
1721957400000|2024-07-26 01:30:00|2240.7|2240.4|2241.4|2241.1|2241.4|2241.1|2240.2|2239.9|72
1721957700000|2024-07-26 01:35:00|2241.5|2241.2|2243|2242.7|2243.4|2243.1|2241|2240.7|76
1721958000000|2024-07-26 01:40:00|2242.9|2242.6|2243.7|2243.4|2244.1|2243.8|2242.9|2242.6|78
1721958300000|2024-07-26 01:45:00|2243.6|2243.3|2244.5|2244.2|2244.7|2244.4|2243.3|2243|140
1721958600000|2024-07-26 01:50:00|2244.4|2244.1|2243.8|2243.5|2244.4|2244.1|2243.5|2243.2|81
1721958900000|2024-07-26 01:55:00|2243.7|2243.4|2244.6|2244.3|2244.7|2244.4|2243.5|2243.2|62
1721959200000|2024-07-26 02:00:00|2244.3|2244|2243.8|2243.5|2244.4|2244.1|2243.6|2243.3|64
1721959500000|2024-07-26 02:05:00|2243.9|2243.6|2243.6|2243.3|2244.1|2243.8|2243.3|2243|73
1721959800000|2024-07-26 02:10:00|2243.7|2243.4|2244.1|2243.8|2244.8|2244.5|2243.7|2243.4|49
1721960100000|2024-07-26 02:15:00|2244|2243.7|2245.3|2245|2245.4|2245.1|2243.8|2243.5|64
1721960400000|2024-07-26 02:20:00|2245.4|2245.1|2244.9|2244.6|2245.8|2245.5|2244.9|2244.6|112
1721960700000|2024-07-26 02:25:00|2244.8|2244.5|2245.9|2245.6|2245.9|2245.6|2244.6|2244.3|139
1721961000000|2024-07-26 02:30:00|2245.8|2245.5|2245|2244.7|2245.8|2245.5|2244.5|2244.2|97
1721961300000|2024-07-26 02:35:00|2244.9|2244.6|2244.2|2243.9|2244.9|2244.6|2244|2243.7|51
1721961600000|2024-07-26 02:40:00|2244.1|2243.8|2243.9|2243.6|2244.3|2244|2243.5|2243.2|79
1721961900000|2024-07-26 02:45:00|2243.6|2243.3|2243.2|2242.9|2243.8|2243.5|2242.9|2242.6|46
1721962200000|2024-07-26 02:50:00|2243.3|2243|2244.4|2244.1|2244.5|2244.2|2242.9|2242.6|115
1721962500000|2024-07-26 02:55:00|2244.3|2244|2244.6|2244.3|2244.6|2244.3|2243.9|2243.6|248
1721962800000|2024-07-26 03:00:00|2244.7|2244.4|2245.4|2245.1|2245.5|2245.2|2244.5|2244.2|68
1721963100000|2024-07-26 03:05:00|2245.3|2245|2244.1|2243.8|2245.9|2245.6|2244.1|2243.8|62
1721963400000|2024-07-26 03:10:00|2244|2243.7|2243.9|2243.6|2244.4|2244.1|2243.5|2243.2|28
1721963700000|2024-07-26 03:15:00|2244|2243.7|2245.4|2245.1|2245.6|2245.3|2244|2243.7|53
1721964000000|2024-07-26 03:20:00|2245.5|2245.2|2244.8|2244.5|2245.6|2245.3|2244.6|2244.3|68
1721964300000|2024-07-26 03:25:00|2244.9|2244.6|2245.4|2245.1|2245.8|2245.5|2244.8|2244.5|42
1721964600000|2024-07-26 03:30:00|2245.5|2245.2|2244.7|2244.4|2245.5|2245.2|2244.4|2244.1|87
1721964900000|2024-07-26 03:35:00|2244.8|2244.5|2244.6|2244.3|2245.1|2244.8|2244.3|2244|22
1721965200000|2024-07-26 03:40:00|2244.7|2244.4|2243.8|2243.5|2245.1|2244.8|2243.8|2243.5|20
1721965500000|2024-07-26 03:45:00|2243.9|2243.6|2244.3|2244|2244.4|2244.1|2243.9|2243.6|18
1721965800000|2024-07-26 03:50:00|2244.4|2244.1|2244.5|2244.2|2244.9|2244.6|2244.4|2244.1|20
1721966100000|2024-07-26 03:55:00|2244.6|2244.3|2245.2|2244.9|2245.2|2244.9|2244.6|2244.3|31
1721966400000|2024-07-26 04:00:00|2245.4|2245.1|2244.5|2244.2|2245.4|2245.1|2244.3|2244|31
1721966700000|2024-07-26 04:05:00|2244.6|2244.3|2245.2|2244.9|2245.2|2244.9|2244.6|2244.3|9
1721967000000|2024-07-26 04:10:00|2245.3|2245|2244.8|2244.5|2245.3|2245|2244.7|2244.4|17
1721967300000|2024-07-26 04:15:00|2244.7|2244.4|2245|2244.7|2245.2|2244.9|2244.7|2244.4|7
1721967600000|2024-07-26 04:20:00|2245.1|2244.8|2245.7|2245.4|2245.7|2245.4|2245.1|2244.8|16
1721967900000|2024-07-26 04:25:00|2245.6|2245.3|2247|2246.7|2247.4|2247.1|2245.4|2245.1|136
1721968200000|2024-07-26 04:30:00|2247.1|2246.8|2246.1|2245.8|2247.4|2247.1|2245.7|2245.4|98
1721968500000|2024-07-26 04:35:00|2246|2245.7|2246.4|2246.1|2246.7|2246.4|2246|2245.7|32
1721968800000|2024-07-26 04:40:00|2246.5|2246.2|2246.1|2245.8|2246.5|2246.2|2246.1|2245.8|16
1721969100000|2024-07-26 04:45:00|2246.2|2245.9|2246.7|2246.4|2246.8|2246.5|2246|2245.7|23
1721969400000|2024-07-26 04:50:00|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.1|2245.8|27
1721969700000|2024-07-26 04:55:00|2246.6|2246.3|2246|2245.7|2246.9|2246.6|2245.9|2245.6|53
1721970000000|2024-07-26 05:00:00|2246.1|2245.8|2246.5|2246.2|2246.5|2246.2|2245.6|2245.3|169
1721970300000|2024-07-26 05:05:00|2246.4|2246.1|2245.9|2245.6|2246.9|2246.6|2245.5|2245.2|45
1721970600000|2024-07-26 05:10:00|2245.8|2245.5|2246.4|2246.1|2246.4|2246.1|2245.5|2245.2|28
1721970900000|2024-07-26 05:15:00|2246.5|2246.2|2246.9|2246.6|2247.5|2247.2|2246.3|2246|39
1721971200000|2024-07-26 05:20:00|2247|2246.7|2247.3|2247|2247.3|2247|2246.9|2246.6|12
1721971500000|2024-07-26 05:25:00|2247.4|2247.1|2248.3|2248|2248.4|2248.1|2247.3|2247|136
1721971800000|2024-07-26 05:30:00|2248.1|2247.8|2247.9|2247.6|2248.3|2248|2247.8|2247.5|65
1721972100000|2024-07-26 05:35:00|2247.8|2247.5|2247.3|2247|2248.2|2247.9|2247.2|2246.9|70
1721972400000|2024-07-26 05:40:00|2247.2|2246.9|2244.9|2244.6|2247.3|2247|2244.9|2244.6|110
1721972700000|2024-07-26 05:45:00|2245|2244.7|2244.5|2244.2|2245.4|2245.1|2244|2243.7|54
1721973000000|2024-07-26 05:50:00|2244.4|2244.1|2245|2244.7|2245.5|2245.2|2244.4|2244.1|36
1721973300000|2024-07-26 05:55:00|2244.8|2244.5|2244.3|2244|2245.3|2245|2244.2|2243.9|33
1721973600000|2024-07-26 06:00:00|2244.4|2244.1|2245.7|2245.4|2245.7|2245.4|2243.9|2243.6|146
1721973900000|2024-07-26 06:05:00|2245.8|2245.5|2247.2|2246.9|2248.2|2247.9|2245.8|2245.5|152
1721974200000|2024-07-26 06:10:00|2247.3|2247|2246.1|2245.8|2247.4|2247.1|2245.7|2245.4|55
1721974500000|2024-07-26 06:15:00|2246.2|2245.9|2245.4|2245.1|2246.9|2246.6|2245.4|2245.1|62
1721974800000|2024-07-26 06:20:00|2245.3|2245|2244.7|2244.4|2245.9|2245.6|2243.9|2243.6|62
1721975100000|2024-07-26 06:25:00|2244.8|2244.5|2243.9|2243.6|2245.1|2244.8|2243.7|2243.4|102
1721975400000|2024-07-26 06:30:00|2243.7|2243.4|2244.7|2244.4|2244.8|2244.5|2243.3|2243|59
1721975700000|2024-07-26 06:35:00|2244.8|2244.5|2247.5|2247.2|2247.6|2247.3|2244.6|2244.3|137
1721976000000|2024-07-26 06:40:00|2247.4|2247.1|2249.1|2248.8|2249.1|2248.8|2247.3|2247|112
1721976300000|2024-07-26 06:45:00|2249|2248.7|2249|2248.7|2249.4|2249.1|2248.1|2247.8|153
1721976600000|2024-07-26 06:50:00|2248.9|2248.6|2248.2|2247.9|2249.4|2249.1|2248.2|2247.9|105
1721976900000|2024-07-26 06:55:00|2248.3|2248|2247.7|2247.4|2249.1|2248.8|2247.4|2247.1|74
1721977200000|2024-07-26 07:00:00|2247.1|2246.8|2249.4|2249.1|2250.4|2250.1|2246.4|2246.1|213
1721977500000|2024-07-26 07:05:00|2249.3|2249|2248.7|2248.4|2250.7|2250.4|2248.4|2248.1|130
1721977800000|2024-07-26 07:10:00|2248.8|2248.5|2250.1|2249.8|2250.6|2250.3|2246.6|2246.3|198
1721978100000|2024-07-26 07:15:00|2249.9|2249.6|2251|2250.7|2252.8|2252.5|2249.8|2249.5|306
1721978400000|2024-07-26 07:20:00|2251.1|2250.8|2253.1|2252.8|2255.2|2254.9|2251|2250.7|330
1721978700000|2024-07-26 07:25:00|2253|2252.7|2255.9|2255.6|2256.5|2256.2|2252.9|2252.6|149
1721979000000|2024-07-26 07:30:00|2256.1|2255.8|2258|2257.7|2258.5|2258.2|2255.5|2255.2|376
1721979300000|2024-07-26 07:35:00|2258.1|2257.8|2256.6|2256.3|2259.3|2259|2255.1|2254.8|369
1721979600000|2024-07-26 07:40:00|2256.7|2256.4|2255.7|2255.4|2258.6|2258.3|2255.6|2255.3|275
1721979900000|2024-07-26 07:45:00|2255.4|2255.1|2258.5|2258.2|2258.8|2258.5|2254.4|2254.1|579
1721980200000|2024-07-26 07:50:00|2258.6|2258.3|2260.1|2259.8|2260.4|2260.1|2258.6|2258.3|243
1721980500000|2024-07-26 07:55:00|2260.2|2259.9|2262.3|2262|2262.3|2262|2260|2259.7|439
1721980800000|2024-07-26 08:00:00|2262.2|2261.9|2263.6|2263.3|2264.1|2263.8|2262|2261.7|787
1721981100000|2024-07-26 08:05:00|2263.5|2263.2|2266.3|2266|2266.6|2266.3|2263.1|2262.8|411
1721981400000|2024-07-26 08:10:00|2266.4|2266.1|2268.2|2267.9|2268.6|2268.3|2266.1|2265.8|884
1721981700000|2024-07-26 08:15:00|2268.1|2267.8|2268.9|2268.6|2269.1|2268.8|2267.9|2267.6|430
1721982000000|2024-07-26 08:20:00|2268.8|2268.5|2266.6|2266.3|2268.9|2268.6|2265.4|2265.1|550
1721982300000|2024-07-26 08:25:00|2266.5|2266.2|2269.5|2269.2|2269.9|2269.6|2266.1|2265.8|286
1721982600000|2024-07-26 08:30:00|2269.6|2269.3|2268.8|2268.5|2270.7|2270.4|2268.8|2268.5|177
1721982900000|2024-07-26 08:35:00|2268.9|2268.6|2268.1|2267.8|2269.1|2268.8|2266.3|2266|557
1721983200000|2024-07-26 08:40:00|2268|2267.7|2268.8|2268.5|2269.9|2269.6|2267.9|2267.6|271
1721983500000|2024-07-26 08:45:00|2268.7|2268.4|2270|2269.7|2270.3|2270|2268.5|2268.2|256
1721983800000|2024-07-26 08:50:00|2269.9|2269.6|2270.2|2269.9|2270.3|2270|2269.1|2268.8|180
1721984100000|2024-07-26 08:55:00|2270.1|2269.8|2270.4|2270.1|2271.1|2270.8|2269.9|2269.6|327
1721984400000|2024-07-26 09:00:00|2270.5|2270.2|2269.7|2269.4|2270.8|2270.5|2269|2268.7|250
1721984700000|2024-07-26 09:05:00|2269.8|2269.5|2270.8|2270.5|2270.8|2270.5|2269.7|2269.4|274
1721985000000|2024-07-26 09:10:00|2270.7|2270.4|2271.1|2270.8|2273.3|2273|2270.1|2269.8|504
1721985300000|2024-07-26 09:15:00|2271.3|2271|2269.8|2269.5|2271.9|2271.6|2269.8|2269.5|291
1721985600000|2024-07-26 09:20:00|2269.9|2269.6|2267|2266.7|2270.1|2269.8|2266.7|2266.4|412
1721985900000|2024-07-26 09:25:00|2266.8|2266.5|2265.2|2264.9|2267.2|2266.9|2264.8|2264.5|462
1721986200000|2024-07-26 09:30:00|2265.3|2265|2263.6|2263.3|2265.4|2265.1|2263.3|2263|421
1721986500000|2024-07-26 09:35:00|2263.7|2263.4|2264.2|2263.9|2264.6|2264.3|2263.7|2263.4|276
1721986800000|2024-07-26 09:40:00|2264.1|2263.8|2262.9|2262.6|2264.1|2263.8|2261.7|2261.4|288
1721987100000|2024-07-26 09:45:00|2263.1|2262.8|2262.2|2261.9|2263.1|2262.8|2261.9|2261.6|162
1721987400000|2024-07-26 09:50:00|2262.3|2262|2262|2261.7|2262.8|2262.5|2261.2|2260.9|410
1721987700000|2024-07-26 09:55:00|2262.2|2261.9|2260.4|2260.1|2262.3|2262|2260.4|2260.1|234
1721988000000|2024-07-26 10:00:00|2260.5|2260.2|2260.7|2260.4|2262.9|2262.6|2260.2|2259.9|182
1721988300000|2024-07-26 10:05:00|2260.8|2260.5|2263.2|2262.9|2263.8|2263.5|2260.6|2260.3|124
1721988600000|2024-07-26 10:10:00|2263|2262.7|2262|2261.7|2263.1|2262.8|2261.6|2261.3|102
1721988900000|2024-07-26 10:15:00|2262.2|2261.9|2261.3|2261|2262.3|2262|2260.9|2260.6|90
1721989200000|2024-07-26 10:20:00|2261.4|2261.1|2262.2|2261.9|2262.5|2262.2|2261|2260.7|99
1721989500000|2024-07-26 10:25:00|2262.3|2262|2263.8|2263.5|2264.9|2264.6|2262.3|2262|204
1721989800000|2024-07-26 10:30:00|2263.9|2263.6|2265.3|2265|2265.6|2265.3|2263.5|2263.2|213
1721990100000|2024-07-26 10:35:00|2265.4|2265.1|2263|2262.7|2265.9|2265.6|2262.8|2262.5|338
1721990400000|2024-07-26 10:40:00|2262.9|2262.6|2261.7|2261.4|2264|2263.7|2261.6|2261.3|128
1721990700000|2024-07-26 10:45:00|2261.8|2261.5|2263.6|2263.3|2263.7|2263.4|2261.7|2261.4|179
1721991000000|2024-07-26 10:50:00|2263.4|2263.1|2263.6|2263.3|2263.7|2263.4|2262.7|2262.4|137
1721991300000|2024-07-26 10:55:00|2263.3|2263|2260.9|2260.6|2263.3|2263|2260.8|2260.5|155
1721991600000|2024-07-26 11:00:00|2261|2260.7|2258.7|2258.4|2262.2|2261.9|2258.6|2258.3|455
1721991900000|2024-07-26 11:05:00|2258.4|2258.1|2259.7|2259.4|2259.8|2259.5|2258.2|2257.9|148
1721992200000|2024-07-26 11:10:00|2259.8|2259.5|2257.8|2257.5|2260.2|2259.9|2257.8|2257.5|268
1721992500000|2024-07-26 11:15:00|2257.9|2257.6|2257.1|2256.8|2258.8|2258.5|2256.3|2256|617
1721992800000|2024-07-26 11:20:00|2257.2|2256.9|2259.3|2259|2259.4|2259.1|2256.3|2256|277
1721993100000|2024-07-26 11:25:00|2259.1|2258.8|2260.5|2260.2|2260.8|2260.5|2257.8|2257.5|309
1721993400000|2024-07-26 11:30:00|2260.3|2260|2259.3|2259|2260.7|2260.4|2259.2|2258.9|108
1721993700000|2024-07-26 11:35:00|2259.4|2259.1|2260.2|2259.9|2260.3|2260|2259.4|2259.1|68
1721994000000|2024-07-26 11:40:00|2260.3|2260|2262.2|2261.9|2263.1|2262.8|2260.2|2259.9|522
1721994300000|2024-07-26 11:45:00|2262.3|2262|2265.2|2264.9|2265.5|2265.2|2262.3|2262|508
1721994600000|2024-07-26 11:50:00|2265.4|2265.1|2265.7|2265.4|2266.8|2266.5|2264.7|2264.4|533
1721994900000|2024-07-26 11:55:00|2265.6|2265.3|2265.2|2264.9|2266.2|2265.9|2264.3|2264|236
1721995200000|2024-07-26 12:00:00|2265|2264.7|2264.5|2264.2|2265|2264.7|2263.1|2262.8|232
1721995500000|2024-07-26 12:05:00|2264.4|2264.1|2261.2|2260.9|2264.8|2264.5|2261.2|2260.9|297
1721995800000|2024-07-26 12:10:00|2261.1|2260.8|2259.5|2259.2|2261.6|2261.3|2259.5|2259.2|532
1721996100000|2024-07-26 12:15:00|2259.4|2259.1|2257.1|2256.8|2259.9|2259.6|2256.2|2255.9|711
1721996400000|2024-07-26 12:20:00|2257|2256.7|2258.7|2258.4|2258.9|2258.6|2256.7|2256.4|442
1721996700000|2024-07-26 12:25:00|2258.6|2258.3|2259|2258.7|2259.8|2259.5|2256.6|2256.3|718
1721997000000|2024-07-26 12:30:00|2259.1|2258.8|2254.6|2254.3|2267.3|2267|2252.5|2252.2|4246
1721997300000|2024-07-26 12:35:00|2255|2254.7|2259|2258.7|2259.7|2259.4|2252.8|2252.5|1584
1721997600000|2024-07-26 12:40:00|2259.1|2258.8|2256.1|2255.8|2262.2|2261.9|2256.1|2255.8|1119
1721997900000|2024-07-26 12:45:00|2256.2|2255.9|2253.7|2253.4|2256.2|2255.9|2253.5|2253.2|657
1721998200000|2024-07-26 12:50:00|2253.6|2253.3|2254.3|2254|2256.5|2256.2|2252.8|2252.5|519
1721998500000|2024-07-26 12:55:00|2254.5|2254.2|2255.1|2254.8|2255.9|2255.6|2253.7|2253.4|256
1721998800000|2024-07-26 13:00:00|2255.2|2254.9|2257.4|2257.1|2259|2258.7|2254.4|2254.1|1039
1721999100000|2024-07-26 13:05:00|2257.2|2256.9|2259.6|2259.3|2260.7|2260.4|2256.1|2255.8|777
1721999400000|2024-07-26 13:10:00|2259.7|2259.4|2258.3|2258|2259.8|2259.5|2257.3|2257|465
1721999700000|2024-07-26 13:15:00|2258.4|2258.1|2259.2|2258.9|2260.8|2260.5|2257.7|2257.4|790
1722000000000|2024-07-26 13:20:00|2259.3|2259|2258.6|2258.3|2261.7|2261.4|2258.5|2258.2|854
1722000300000|2024-07-26 13:25:00|2258.8|2258.5|2260.2|2259.9|2261.9|2261.6|2256|2255.7|1664
1722000600000|2024-07-26 13:30:00|2260.5|2260.2|2264.6|2264.3|2264.6|2264.3|2253.2|2252.9|9166
1722000900000|2024-07-26 13:35:00|2264.7|2264.4|2264|2263.7|2270.6|2270.3|2261.1|2260.8|7130
1722001200000|2024-07-26 13:40:00|2264.1|2263.8|2264.7|2264.4|2266.3|2266|2257.3|2257|6248
1722001500000|2024-07-26 13:45:00|2264.5|2264.2|2266|2265.7|2271|2270.7|2264.1|2263.8|4161
1722001800000|2024-07-26 13:50:00|2266.1|2265.8|2270.6|2270.3|2270.6|2270.3|2262.6|2262.3|3913
1722002100000|2024-07-26 13:55:00|2270.7|2270.4|2265.4|2265.1|2274|2273.7|2265.3|2265|4652
1722002400000|2024-07-26 14:00:00|2265.3|2265|2273.8|2273.5|2275.7|2275.4|2262.8|2262.5|5542
1722002700000|2024-07-26 14:05:00|2273.6|2273.3|2261.8|2261.5|2274.4|2274.1|2261.7|2261.4|4535
1722003000000|2024-07-26 14:10:00|2261.7|2261.4|2261.1|2260.8|2271|2270.7|2261.1|2260.8|3404
1722003300000|2024-07-26 14:15:00|2261|2260.7|2259.4|2259.1|2265.2|2264.9|2258.9|2258.6|3365
1722003600000|2024-07-26 14:20:00|2260|2259.7|2260.2|2259.9|2262.8|2262.5|2255.8|2255.5|3012
1722003900000|2024-07-26 14:25:00|2259.8|2259.5|2254.1|2253.8|2262.2|2261.9|2254.1|2253.8|3587
1722004200000|2024-07-26 14:30:00|2254.2|2253.9|2243.9|2243.6|2255.1|2254.8|2242.1|2241.8|5764
1722004500000|2024-07-26 14:35:00|2244.2|2243.9|2250|2249.7|2250.5|2250.2|2242.5|2242.2|3748
1722004800000|2024-07-26 14:40:00|2249.8|2249.5|2253.2|2252.9|2255|2254.7|2248.9|2248.6|2793
1722005100000|2024-07-26 14:45:00|2253.7|2253.4|2249.3|2249|2256.7|2256.4|2249.3|2249|2718
1722005400000|2024-07-26 14:50:00|2249|2248.7|2247.4|2247.1|2249.3|2249|2244.1|2243.8|3064
1722005700000|2024-07-26 14:55:00|2247.2|2246.9|2246.8|2246.5|2248.7|2248.4|2242.4|2242.1|2357
1722006000000|2024-07-26 15:00:00|2247.2|2246.9|2247.1|2246.8|2249.2|2248.9|2244.9|2244.6|1926
1722006300000|2024-07-26 15:05:00|2247.2|2246.9|2244.1|2243.8|2247.3|2247|2244|2243.7|1585
1722006600000|2024-07-26 15:10:00|2244|2243.7|2244.2|2243.9|2245.3|2245|2242.7|2242.4|1428
1722006900000|2024-07-26 15:15:00|2244.3|2244|2240.6|2240.3|2244.4|2244.1|2238.1|2237.8|2673
1722007200000|2024-07-26 15:20:00|2240.5|2240.2|2244.3|2244|2244.8|2244.5|2240.2|2239.9|1622
1722007500000|2024-07-26 15:25:00|2244.2|2243.9|2244.4|2244.1|2246.4|2246.1|2241.9|2241.6|1774
1722007800000|2024-07-26 15:30:00|2244.5|2244.2|2243.9|2243.6|2247.2|2246.9|2243.7|2243.4|1306
1722008100000|2024-07-26 15:35:00|2243.6|2243.3|2249.6|2249.3|2250|2249.7|2243.6|2243.3|1726
1722008400000|2024-07-26 15:40:00|2249.5|2249.2|2251.6|2251.3|2251.7|2251.4|2247.2|2246.9|1425
1722008700000|2024-07-26 15:45:00|2251.7|2251.4|2249.3|2249|2252.5|2252.2|2245.7|2245.4|2545
1722009000000|2024-07-26 15:50:00|2249.5|2249.2|2251|2250.7|2253.8|2253.5|2249.2|2248.9|1676
1722009300000|2024-07-26 15:55:00|2251.2|2250.9|2256.1|2255.8|2256.9|2256.6|2250.7|2250.4|1811
1722009600000|2024-07-26 16:00:00|2256.2|2255.9|2258.6|2258.3|2259.4|2259.1|2255|2254.7|1617
1722009900000|2024-07-26 16:05:00|2258.5|2258.2|2260.6|2260.3|2260.8|2260.5|2257.9|2257.6|1085
1722010200000|2024-07-26 16:10:00|2260.7|2260.4|2256.2|2255.9|2261.3|2261|2254.8|2254.5|1693
1722010500000|2024-07-26 16:15:00|2256.3|2256|2256.2|2255.9|2258.4|2258.1|2255.7|2255.4|1068
1722010800000|2024-07-26 16:20:00|2255.9|2255.6|2255.4|2255.1|2256.1|2255.8|2253.6|2253.3|962
1722011100000|2024-07-26 16:25:00|2255.5|2255.2|2255.6|2255.3|2257.5|2257.2|2255.3|2255|790
1722011400000|2024-07-26 16:30:00|2255.7|2255.4|2253.9|2253.6|2258|2257.7|2253.7|2253.4|1067
1722011700000|2024-07-26 16:35:00|2253.8|2253.5|2254.7|2254.4|2254.9|2254.6|2252.5|2252.2|922
1722012000000|2024-07-26 16:40:00|2254.8|2254.5|2257.5|2257.2|2259.6|2259.3|2254.6|2254.3|1303
1722012300000|2024-07-26 16:45:00|2257.7|2257.4|2255.2|2254.9|2258.9|2258.6|2254.6|2254.3|938
1722012600000|2024-07-26 16:50:00|2255.5|2255.2|2257.4|2257.1|2257.9|2257.6|2254.2|2253.9|744
1722012900000|2024-07-26 16:55:00|2257.5|2257.2|2259|2258.7|2259.2|2258.9|2255|2254.7|1418
1722013200000|2024-07-26 17:00:00|2258.9|2258.6|2257.4|2257.1|2259.4|2259.1|2256.3|2256|1410
1722013500000|2024-07-26 17:05:00|2257.3|2257|2254.5|2254.2|2258.5|2258.2|2253.9|2253.6|1175
1722013800000|2024-07-26 17:10:00|2254.6|2254.3|2254.7|2254.4|2257.4|2257.1|2254.4|2254.1|588
1722014100000|2024-07-26 17:15:00|2254.8|2254.5|2254.7|2254.4|2257.2|2256.9|2254.4|2254.1|496
1722014400000|2024-07-26 17:20:00|2254.6|2254.3|2256.8|2256.5|2256.8|2256.5|2254.1|2253.8|785
1722014700000|2024-07-26 17:25:00|2257|2256.7|2260.5|2260.2|2260.5|2260.2|2256.6|2256.3|1373
1722015000000|2024-07-26 17:30:00|2260.4|2260.1|2254.4|2254.1|2260.4|2260.1|2253.5|2253.2|1407
1722015300000|2024-07-26 17:35:00|2254.3|2254|2250.1|2249.8|2254.3|2254|2248.5|2248.2|2467
1722015600000|2024-07-26 17:40:00|2250.2|2249.9|2254|2253.7|2254.4|2254.1|2249.8|2249.5|1512
1722015900000|2024-07-26 17:45:00|2253.9|2253.6|2253.8|2253.5|2258.4|2258.1|2253|2252.7|1502
1722016200000|2024-07-26 17:50:00|2253.9|2253.6|2256.5|2256.2|2256.7|2256.4|2252.5|2252.2|825
1722016500000|2024-07-26 17:55:00|2256.4|2256.1|2255.8|2255.5|2257|2256.7|2254.7|2254.4|527
1722016800000|2024-07-26 18:00:00|2255.5|2255.2|2257|2256.7|2259.4|2259.1|2255.3|2255|1115
1722017100000|2024-07-26 18:05:00|2256.9|2256.6|2258.1|2257.8|2258.3|2258|2255.6|2255.3|645
1722017400000|2024-07-26 18:10:00|2258.2|2257.9|2258.8|2258.5|2259.6|2259.3|2257.5|2257.2|873
1722017700000|2024-07-26 18:15:00|2258.9|2258.6|2255.8|2255.5|2259.6|2259.3|2255.4|2255.1|908
1722018000000|2024-07-26 18:20:00|2255.7|2255.4|2257.8|2257.5|2258.1|2257.8|2254.3|2254|814
1722018300000|2024-07-26 18:25:00|2257.9|2257.6|2257.7|2257.4|2259.5|2259.2|2257.3|2257|782
1722018600000|2024-07-26 18:30:00|2257.6|2257.3|2257.6|2257.3|2257.8|2257.5|2255.3|2255|716
1722018900000|2024-07-26 18:35:00|2257.7|2257.4|2259.6|2259.3|2260|2259.7|2257.5|2257.2|641
1722019200000|2024-07-26 18:40:00|2259.7|2259.4|2258.9|2258.6|2259.8|2259.5|2254.7|2254.4|1411
1722019500000|2024-07-26 18:45:00|2258.8|2258.5|2257.2|2256.9|2259|2258.7|2255.6|2255.3|684
1722019800000|2024-07-26 18:50:00|2257.5|2257.2|2255.8|2255.5|2258.5|2258.2|2255.5|2255.2|813
1722020100000|2024-07-26 18:55:00|2255.9|2255.6|2256|2255.7|2258.5|2258.2|2255.3|2255|1083
1722020400000|2024-07-26 19:00:00|2255.9|2255.6|2253.7|2253.4|2256.2|2255.9|2253.4|2253.1|1164
1722020700000|2024-07-26 19:05:00|2253.8|2253.5|2257.5|2257.2|2257.5|2257.2|2252.1|2251.8|1055
1722021000000|2024-07-26 19:10:00|2257.3|2257|2258.9|2258.6|2260.9|2260.6|2256.2|2255.9|1316
1722021300000|2024-07-26 19:15:00|2258.7|2258.4|2259.3|2259|2259.7|2259.4|2257|2256.7|858
1722021600000|2024-07-26 19:20:00|2259.2|2258.9|2262.3|2262|2262.4|2262.1|2258.6|2258.3|1414
1722021900000|2024-07-26 19:25:00|2262.5|2262.2|2262.4|2262.1|2264.2|2263.9|2261.7|2261.4|1778
1722022200000|2024-07-26 19:30:00|2262.2|2261.9|2257.4|2257.1|2262.2|2261.9|2256.2|2255.9|2119
1722022500000|2024-07-26 19:35:00|2257.3|2257|2260.6|2260.3|2260.9|2260.6|2256.7|2256.4|1467
1722022800000|2024-07-26 19:40:00|2260.7|2260.4|2263.9|2263.6|2263.9|2263.6|2260.7|2260.4|2278
1722023100000|2024-07-26 19:45:00|2263.8|2263.5|2265.1|2264.8|2266.4|2266.1|2263|2262.7|2661
1722023400000|2024-07-26 19:50:00|2265.6|2265.3|2259.6|2259.3|2267.9|2267.6|2259.4|2259.1|3812
1722023700000|2024-07-26 19:55:00|2260|2259.7|2264.1|2263.8|2264.7|2264.4|2258.8|2258.5|13159
1722024000000|2024-07-26 20:00:00|2263.4|2263.1|2264.9|2264.6|2265.6|2265.3|2263.1|2262.8|4011
1722024300000|2024-07-26 20:05:00|2265|2264.7|2265.1|2264.8|2265.4|2265.1|2264.4|2264.1|906
1722024600000|2024-07-26 20:10:00|2265.2|2264.9|2265.2|2264.9|2265.6|2265.3|2264.6|2264.3|805
1722024900000|2024-07-26 20:15:00|2265.3|2265|2265.1|2264.8|2265.5|2265.2|2264.7|2264.4|629
1722025200000|2024-07-26 20:20:00|2265.2|2264.9|2266|2265.7|2266.1|2265.8|2264.6|2264.3|316
1722025500000|2024-07-26 20:25:00|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2265.5|2265.2|515
1722025800000|2024-07-26 20:30:00|2266.1|2265.8|2264.9|2264.6|2266.1|2265.8|2264.9|2264.6|165
1722026100000|2024-07-26 20:35:00|2264.7|2264.4|2264.3|2264|2264.7|2264.4|2264.2|2263.9|78
1722026400000|2024-07-26 20:40:00|2264.2|2263.9|2264.1|2263.8|2264.4|2264.1|2263.8|2263.5|74
1722026700000|2024-07-26 20:45:00|2263.9|2263.6|2264.3|2264|2264.4|2264.1|2263.9|2263.6|78
1722027000000|2024-07-26 20:50:00|2264.2|2263.9|2264.5|2264.2|2265.1|2264.8|2263.9|2263.6|273
1722027300000|2024-07-26 20:55:00|2264.4|2264.1|2263.2|2262.4|2264.4|2264.1|2262.7|2262.4|396
1722204000000|2024-07-28 22:00:00|2269|2268.7|2270.2|2269.9|2272.2|2271.9|2267.8|2267.5|413
1722204300000|2024-07-28 22:05:00|2270.1|2269.8|2271.9|2271.6|2272.6|2272.3|2270|2269.7|104
1722204600000|2024-07-28 22:10:00|2272|2271.7|2273.6|2273.3|2274.2|2273.9|2271.4|2271.1|117
1722204900000|2024-07-28 22:15:00|2274|2273.7|2274.9|2274.6|2275.8|2275.5|2273.8|2273.5|166
1722205200000|2024-07-28 22:20:00|2274.8|2274.5|2275.2|2274.9|2275.6|2275.3|2273.3|2273|83
1722205500000|2024-07-28 22:25:00|2275.3|2275|2273.7|2273.4|2275.9|2275.6|2273.5|2273.2|151
1722205800000|2024-07-28 22:30:00|2273.8|2273.5|2273.5|2273.2|2274|2273.7|2272.9|2272.6|60
1722206100000|2024-07-28 22:35:00|2273.4|2273.1|2272|2271.7|2273.5|2273.2|2271.8|2271.5|128
1722206400000|2024-07-28 22:40:00|2272.1|2271.8|2271.8|2271.5|2272.7|2272.4|2271.8|2271.5|73
1722206700000|2024-07-28 22:45:00|2271.6|2271.3|2270.1|2269.8|2271.6|2271.3|2270.1|2269.8|117
1722207000000|2024-07-28 22:50:00|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2266.8|2266.5|264
1722207300000|2024-07-28 22:55:00|2270.8|2270.5|2271.7|2271.4|2271.8|2271.5|2270.5|2270.2|96
1722207600000|2024-07-28 23:00:00|2271.6|2271.3|2272.2|2271.9|2272.6|2272.3|2271.5|2271.2|86
1722207900000|2024-07-28 23:05:00|2272.3|2272|2270.7|2270.4|2272.3|2272|2270.5|2270.2|46
1722208200000|2024-07-28 23:10:00|2270.8|2270.5|2271.4|2271.1|2272.4|2272.1|2269.7|2269.4|109
1722208500000|2024-07-28 23:15:00|2271.5|2271.2|2272.2|2271.9|2272.3|2272|2270.5|2270.2|66
1722208800000|2024-07-28 23:20:00|2272.3|2272|2273.4|2273.1|2273.5|2273.2|2272.3|2272|73
1722209100000|2024-07-28 23:25:00|2273.3|2273|2273.6|2273.3|2274|2273.7|2273.1|2272.8|34
1722209400000|2024-07-28 23:30:00|2273.7|2273.4|2272.1|2271.8|2273.9|2273.6|2271.8|2271.5|60
1722209700000|2024-07-28 23:35:00|2272.2|2271.9|2272.5|2272.2|2272.7|2272.4|2271.8|2271.5|45
1722210000000|2024-07-28 23:40:00|2272.6|2272.3|2273.2|2272.9|2273.8|2273.5|2272.4|2272.1|80
1722210300000|2024-07-28 23:45:00|2273.1|2272.8|2272.1|2271.8|2273.3|2273|2272.1|2271.8|84
1722210600000|2024-07-28 23:50:00|2272.2|2271.9|2272.2|2271.9|2272.7|2272.4|2271.7|2271.4|58
1722210900000|2024-07-28 23:55:00|2272.1|2271.8|2269.4|2269.1|2272.1|2271.8|2269.4|2269.1|169
1722211200000|2024-07-29 00:00:00|2269.3|2269|2270.5|2270.2|2270.6|2270.3|2267.7|2267.4|292
1722211500000|2024-07-29 00:05:00|2270.4|2270.1|2271.1|2270.8|2271.6|2271.3|2269.9|2269.6|102
1722211800000|2024-07-29 00:10:00|2271.2|2270.9|2272.3|2272|2272.8|2272.5|2271|2270.7|167
1722212100000|2024-07-29 00:15:00|2272.1|2271.8|2272.7|2272.4|2272.7|2272.4|2271.7|2271.4|72
1722212400000|2024-07-29 00:20:00|2272.8|2272.5|2273.7|2273.4|2274|2273.7|2272.7|2272.4|93
1722212700000|2024-07-29 00:25:00|2273.8|2273.5|2274.5|2274.2|2274.7|2274.4|2273.4|2273.1|154
1722213000000|2024-07-29 00:30:00|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2273.6|2273.3|159
1722213300000|2024-07-29 00:35:00|2274.4|2274.1|2275.2|2274.9|2275.2|2274.9|2274.1|2273.8|70
1722213600000|2024-07-29 00:40:00|2275.3|2275|2276.3|2276|2276.6|2276.3|2275.3|2275|172
1722213900000|2024-07-29 00:45:00|2276.4|2276.1|2278.4|2278.1|2278.9|2278.6|2276.4|2276.1|366
1722214200000|2024-07-29 00:50:00|2278.5|2278.2|2280.5|2280.2|2280.9|2280.6|2278.2|2277.9|277
1722214500000|2024-07-29 00:55:00|2280.6|2280.3|2278.1|2277.8|2281.2|2280.9|2277.8|2277.5|201
1722214800000|2024-07-29 01:00:00|2278.2|2277.9|2279.7|2279.4|2279.8|2279.5|2277.4|2277.1|168
1722215100000|2024-07-29 01:05:00|2279.6|2279.3|2277.6|2277.3|2280.4|2280.1|2277.6|2277.3|204
1722215400000|2024-07-29 01:10:00|2277.7|2277.4|2278|2277.7|2278.6|2278.3|2277.5|2277.2|70
1722215700000|2024-07-29 01:15:00|2278.1|2277.8|2280.3|2280|2280.6|2280.3|2278|2277.7|148
1722216000000|2024-07-29 01:20:00|2280.4|2280.1|2278.7|2278.4|2281.2|2280.9|2278.4|2278.1|173
1722216300000|2024-07-29 01:25:00|2278.8|2278.5|2279.9|2279.6|2280.5|2280.2|2278.6|2278.3|98
1722216600000|2024-07-29 01:30:00|2280.2|2279.9|2281.9|2281.6|2282.1|2281.8|2278.6|2278.3|183
1722216900000|2024-07-29 01:35:00|2282|2281.7|2280.8|2280.5|2282|2281.7|2278.9|2278.6|74
1722217200000|2024-07-29 01:40:00|2280.7|2280.4|2279.5|2279.2|2280.8|2280.5|2279.4|2279.1|75
1722217500000|2024-07-29 01:45:00|2279.4|2279.1|2279.7|2279.4|2279.8|2279.5|2279.1|2278.8|47
1722217800000|2024-07-29 01:50:00|2279.8|2279.5|2279.4|2279.1|2280.3|2280|2278.5|2278.2|46
1722218100000|2024-07-29 01:55:00|2279.3|2279|2279.6|2279.3|2280.1|2279.8|2279.1|2278.8|33
1722218400000|2024-07-29 02:00:00|2279.7|2279.4|2279.9|2279.6|2280.7|2280.4|2279.5|2279.2|54
1722218700000|2024-07-29 02:05:00|2279.8|2279.5|2279.8|2279.5|2280.5|2280.2|2279.6|2279.3|27
1722219000000|2024-07-29 02:10:00|2279.7|2279.4|2279.6|2279.3|2280.2|2279.9|2279|2278.7|63
1722219300000|2024-07-29 02:15:00|2279.5|2279.2|2279.7|2279.4|2279.8|2279.5|2279|2278.7|31
1722219600000|2024-07-29 02:20:00|2279.8|2279.5|2279.2|2278.9|2279.8|2279.5|2278.6|2278.3|45
1722219900000|2024-07-29 02:25:00|2279.1|2278.8|2279.7|2279.4|2279.9|2279.6|2278.6|2278.3|49
1722220200000|2024-07-29 02:30:00|2279.6|2279.3|2278.7|2278.4|2279.6|2279.3|2278.4|2278.1|49
1722220500000|2024-07-29 02:35:00|2278.8|2278.5|2278.3|2278|2278.9|2278.6|2278.2|2277.9|29
1722220800000|2024-07-29 02:40:00|2278.2|2277.9|2277.3|2277|2278.6|2278.3|2277.3|2277|82
1722221100000|2024-07-29 02:45:00|2277.4|2277.1|2277.3|2277|2277.6|2277.3|2276.4|2276.1|71
1722221400000|2024-07-29 02:50:00|2277.4|2277.1|2278|2277.7|2278.1|2277.8|2277.1|2276.8|31
1722221700000|2024-07-29 02:55:00|2277.9|2277.6|2277|2276.7|2277.9|2277.6|2276.9|2276.6|34
1722222000000|2024-07-29 03:00:00|2277.1|2276.8|2276.8|2276.5|2277.5|2277.2|2276|2275.7|73
1722222300000|2024-07-29 03:05:00|2276.9|2276.6|2276.7|2276.4|2277.6|2277.3|2276.7|2276.4|23
1722222600000|2024-07-29 03:10:00|2276.8|2276.5|2276|2275.7|2277.1|2276.8|2275.9|2275.6|76
1722222900000|2024-07-29 03:15:00|2276.1|2275.8|2275|2274.7|2276.1|2275.8|2274.9|2274.6|207
1722223200000|2024-07-29 03:20:00|2275.1|2274.8|2274.9|2274.6|2275.7|2275.4|2274.9|2274.6|59
1722223500000|2024-07-29 03:25:00|2275|2274.7|2274.7|2274.4|2275.1|2274.8|2274.7|2274.4|24
1722223800000|2024-07-29 03:30:00|2274.8|2274.5|2275.6|2275.3|2275.7|2275.4|2274.7|2274.4|64
1722224100000|2024-07-29 03:35:00|2275.7|2275.4|2276|2275.7|2276.4|2276.1|2275.6|2275.3|42
1722224400000|2024-07-29 03:40:00|2276.1|2275.8|2276.8|2276.5|2276.8|2276.5|2275.9|2275.6|20
1722224700000|2024-07-29 03:45:00|2276.6|2276.3|2276|2275.7|2276.9|2276.6|2276|2275.7|37
1722225000000|2024-07-29 03:50:00|2275.9|2275.6|2275.9|2275.6|2276.3|2276|2275.8|2275.5|35
1722225300000|2024-07-29 03:55:00|2275.7|2275.4|2275.6|2275.3|2275.8|2275.5|2275.1|2274.8|51
1722225600000|2024-07-29 04:00:00|2275.7|2275.4|2275.8|2275.5|2276|2275.7|2275.7|2275.4|37
1722225900000|2024-07-29 04:05:00|2275.9|2275.6|2276.5|2276.2|2276.5|2276.2|2275.9|2275.6|20
1722226200000|2024-07-29 04:10:00|2276.4|2276.1|2276.7|2276.4|2277|2276.7|2276.4|2276.1|30
1722226500000|2024-07-29 04:15:00|2276.3|2276|2276.6|2276.3|2276.7|2276.4|2276.3|2276|6
1722226800000|2024-07-29 04:20:00|2276.7|2276.4|2276.2|2275.9|2276.8|2276.5|2276.2|2275.9|15
1722227100000|2024-07-29 04:25:00|2276.1|2275.8|2275.3|2275|2276.4|2276.1|2275.3|2275|40
1722227400000|2024-07-29 04:30:00|2275.6|2275.3|2275.3|2275|2275.7|2275.4|2275.1|2274.8|32
1722227700000|2024-07-29 04:35:00|2275.4|2275.1|2275.6|2275.3|2275.7|2275.4|2275.1|2274.8|15
1722228000000|2024-07-29 04:40:00|2275.7|2275.4|2274.6|2274.3|2275.7|2275.4|2274.2|2273.9|97
1722228300000|2024-07-29 04:45:00|2274.7|2274.4|2274.6|2274.3|2274.9|2274.6|2274.5|2274.2|39
1722228600000|2024-07-29 04:50:00|2274.5|2274.2|2273.5|2273.2|2274.6|2274.3|2273|2272.7|140
1722228900000|2024-07-29 04:55:00|2273.6|2273.3|2274|2273.7|2274.2|2273.9|2273.2|2272.9|36
1722229200000|2024-07-29 05:00:00|2274.1|2273.8|2274.2|2273.9|2274.5|2274.2|2273.9|2273.6|37
1722229500000|2024-07-29 05:05:00|2274.4|2274.1|2274.4|2274.1|2274.6|2274.3|2274.1|2273.8|48
1722229800000|2024-07-29 05:10:00|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2273.7|2273.4|58
1722230100000|2024-07-29 05:15:00|2274.3|2274|2274|2273.7|2274.7|2274.4|2273.7|2273.4|90
1722230400000|2024-07-29 05:20:00|2274.2|2273.9|2274|2273.7|2274.5|2274.2|2273.9|2273.6|24
1722230700000|2024-07-29 05:25:00|2274.1|2273.8|2275|2274.7|2275|2274.7|2274.1|2273.8|55
1722231000000|2024-07-29 05:30:00|2274.9|2274.6|2275.2|2274.9|2275.6|2275.3|2274.5|2274.2|140
1722231300000|2024-07-29 05:35:00|2275.3|2275|2276.1|2275.8|2276.5|2276.2|2275.3|2275|60
1722231600000|2024-07-29 05:40:00|2276|2275.7|2275.4|2275.1|2276|2275.7|2274.5|2274.2|82
1722231900000|2024-07-29 05:45:00|2275.6|2275.3|2274.7|2274.4|2275.6|2275.3|2274.3|2274|277
1722232200000|2024-07-29 05:50:00|2274.9|2274.6|2275.9|2275.6|2276.1|2275.8|2274.7|2274.4|134
1722232500000|2024-07-29 05:55:00|2275.8|2275.5|2277.8|2277.5|2277.9|2277.6|2275.5|2275.2|56
1722232800000|2024-07-29 06:00:00|2277.9|2277.6|2279.6|2279.3|2280.6|2280.3|2277.8|2277.5|330
1722233100000|2024-07-29 06:05:00|2279.5|2279.2|2277.9|2277.6|2279.5|2279.2|2276.9|2276.6|169
1722233400000|2024-07-29 06:10:00|2278|2277.7|2279.6|2279.3|2279.6|2279.3|2277.6|2277.3|104
1722233700000|2024-07-29 06:15:00|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2278.8|2278.5|59
1722234000000|2024-07-29 06:20:00|2279.9|2279.6|2277.6|2277.3|2280|2279.7|2277.4|2277.1|57
1722234300000|2024-07-29 06:25:00|2277.7|2277.4|2278.1|2277.8|2279.7|2279.4|2277.7|2277.4|66
1722234600000|2024-07-29 06:30:00|2278.2|2277.9|2276.7|2276.4|2278.3|2278|2276.6|2276.3|45
1722234900000|2024-07-29 06:35:00|2276.8|2276.5|2277.5|2277.2|2277.7|2277.4|2276.7|2276.4|58
1722235200000|2024-07-29 06:40:00|2277.4|2277.1|2277.5|2277.2|2278|2277.7|2277.2|2276.9|43
1722235500000|2024-07-29 06:45:00|2277.4|2277.1|2276.2|2275.9|2277.8|2277.5|2276.2|2275.9|113
1722235800000|2024-07-29 06:50:00|2276.3|2276|2276.4|2276.1|2276.9|2276.6|2275.9|2275.6|57
1722236100000|2024-07-29 06:55:00|2276.5|2276.2|2278|2277.7|2278.4|2278.1|2276.5|2276.2|76
1722236400000|2024-07-29 07:00:00|2278.3|2278|2276.6|2276.3|2278.4|2278.1|2275.9|2275.6|183
1722236700000|2024-07-29 07:05:00|2276.4|2276.1|2276.7|2276.4|2277.7|2277.4|2275.4|2275.1|106
1722237000000|2024-07-29 07:10:00|2276.9|2276.6|2274.6|2274.3|2277.1|2276.8|2274.6|2274.3|131
1722237300000|2024-07-29 07:15:00|2274.4|2274.1|2272|2271.7|2274.8|2274.5|2271.5|2271.2|282
1722237600000|2024-07-29 07:20:00|2272.2|2271.9|2274.7|2274.4|2274.7|2274.4|2271.9|2271.6|107
1722237900000|2024-07-29 07:25:00|2274.6|2274.3|2272.6|2272.3|2274.6|2274.3|2272.6|2272.3|58
1722238200000|2024-07-29 07:30:00|2272.7|2272.4|2272.6|2272.3|2273.7|2273.4|2271.3|2271|91
1722238500000|2024-07-29 07:35:00|2272.7|2272.4|2270.7|2270.4|2272.7|2272.4|2268.9|2268.6|252
1722238800000|2024-07-29 07:40:00|2270.8|2270.5|2270.6|2270.3|2272.2|2271.9|2270.2|2269.9|140
1722239100000|2024-07-29 07:45:00|2270.8|2270.5|2270.4|2270.1|2271.4|2271.1|2269.8|2269.5|93
1722239400000|2024-07-29 07:50:00|2270.3|2270|2269.6|2269.3|2270.6|2270.3|2269|2268.7|106
1722239700000|2024-07-29 07:55:00|2269.7|2269.4|2270.3|2270|2270.3|2270|2268.5|2268.2|78
1722240000000|2024-07-29 08:00:00|2270.4|2270.1|2269.1|2268.8|2270.4|2270.1|2268.2|2267.9|184
1722240300000|2024-07-29 08:05:00|2269.2|2268.9|2271.9|2271.6|2271.9|2271.6|2268.5|2268.2|204
1722240600000|2024-07-29 08:10:00|2271.7|2271.4|2271.9|2271.6|2272.2|2271.9|2269.9|2269.6|88
1722240900000|2024-07-29 08:15:00|2271.8|2271.5|2273|2272.7|2273.6|2273.3|2271.6|2271.3|88
1722241200000|2024-07-29 08:20:00|2272.9|2272.6|2271|2270.7|2273.1|2272.8|2270.5|2270.2|173
1722241500000|2024-07-29 08:25:00|2270.8|2270.5|2273.1|2272.8|2273.2|2272.9|2270|2269.7|220
1722241800000|2024-07-29 08:30:00|2273.2|2272.9|2273.9|2273.6|2274.4|2274.1|2272.9|2272.6|173
1722242100000|2024-07-29 08:35:00|2273.8|2273.5|2272.3|2272|2274.1|2273.8|2270.9|2270.6|476
1722242400000|2024-07-29 08:40:00|2272.4|2272.1|2273.6|2273.3|2274.3|2274|2272|2271.7|269
1722242700000|2024-07-29 08:45:00|2273.7|2273.4|2273.9|2273.6|2274.5|2274.2|2273|2272.7|112
1722243000000|2024-07-29 08:50:00|2274|2273.7|2274.6|2274.3|2274.7|2274.4|2273|2272.7|115
1722243300000|2024-07-29 08:55:00|2274.7|2274.4|2275.2|2274.9|2276|2275.7|2274.5|2274.2|149
1722243600000|2024-07-29 09:00:00|2275|2274.7|2275.3|2275|2275.4|2275.1|2274.1|2273.8|82
1722243900000|2024-07-29 09:05:00|2275.4|2275.1|2272.2|2271.9|2275.4|2275.1|2272.2|2271.9|139
1722244200000|2024-07-29 09:10:00|2272.3|2272|2270.4|2270.1|2272.4|2272.1|2270.3|2270|86
1722244500000|2024-07-29 09:15:00|2270.3|2270|2271.1|2270.8|2271.4|2271.1|2270.2|2269.9|66
1722244800000|2024-07-29 09:20:00|2271|2270.7|2272|2271.7|2272.7|2272.4|2270.8|2270.5|106
1722245100000|2024-07-29 09:25:00|2272.1|2271.8|2272.9|2272.6|2272.9|2272.6|2271.6|2271.3|38
1722245400000|2024-07-29 09:30:00|2273|2272.7|2274.7|2274.4|2274.9|2274.6|2272.7|2272.4|116
1722245700000|2024-07-29 09:35:00|2274.6|2274.3|2276|2275.7|2276.1|2275.8|2274.5|2274.2|53
1722246000000|2024-07-29 09:40:00|2276.1|2275.8|2277.7|2277.4|2277.8|2277.5|2276|2275.7|203
1722246300000|2024-07-29 09:45:00|2277.6|2277.3|2276.7|2276.4|2277.8|2277.5|2276.3|2276|48
1722246600000|2024-07-29 09:50:00|2276.8|2276.5|2278.2|2277.9|2278.6|2278.3|2276.5|2276.2|88
1722246900000|2024-07-29 09:55:00|2278.3|2278|2279.2|2278.9|2279.3|2279|2278.2|2277.9|132
1722247200000|2024-07-29 10:00:00|2279.5|2279.2|2278.4|2278.1|2279.6|2279.3|2277.7|2277.4|179
1722247500000|2024-07-29 10:05:00|2278.3|2278|2279|2278.7|2279.4|2279.1|2278.2|2277.9|119
1722247800000|2024-07-29 10:10:00|2279.1|2278.8|2277.4|2277.1|2279.1|2278.8|2276.9|2276.6|134
1722248100000|2024-07-29 10:15:00|2277.5|2277.2|2278.3|2278|2278.5|2278.2|2277.3|2277|112
1722248400000|2024-07-29 10:20:00|2278.2|2277.9|2278.1|2277.8|2278.7|2278.4|2277.3|2277|75
1722248700000|2024-07-29 10:25:00|2278.2|2277.9|2278.6|2278.3|2278.9|2278.6|2278|2277.7|75
1722249000000|2024-07-29 10:30:00|2278.7|2278.4|2278.6|2278.3|2279.1|2278.8|2278.3|2278|75
1722249300000|2024-07-29 10:35:00|2278.7|2278.4|2277.8|2277.5|2278.7|2278.4|2277.4|2277.1|204
1722249600000|2024-07-29 10:40:00|2277.9|2277.6|2278.1|2277.8|2278.3|2278|2277.5|2277.2|58
1722249900000|2024-07-29 10:45:00|2278.2|2277.9|2278.7|2278.4|2279.1|2278.8|2277.7|2277.4|82
1722250200000|2024-07-29 10:50:00|2278.5|2278.2|2277.4|2277.1|2278.5|2278.2|2276.8|2276.5|71
1722250500000|2024-07-29 10:55:00|2277.3|2277|2277.1|2276.8|2278.4|2278.1|2276.8|2276.5|81
1722250800000|2024-07-29 11:00:00|2276.7|2276.4|2275.3|2275|2276.8|2276.5|2274.6|2274.3|307
1722251100000|2024-07-29 11:05:00|2275.2|2274.9|2275.4|2275.1|2275.5|2275.2|2274.4|2274.1|199
1722251400000|2024-07-29 11:10:00|2275.3|2275|2276.9|2276.6|2277.1|2276.8|2275.1|2274.8|157
1722251700000|2024-07-29 11:15:00|2276.7|2276.4|2281.2|2280.9|2281.2|2280.9|2276.4|2276.1|614
1722252000000|2024-07-29 11:20:00|2281|2280.7|2280.6|2280.3|2281|2280.7|2279.7|2279.4|107
1722252300000|2024-07-29 11:25:00|2280.5|2280.2|2280.9|2280.6|2281.4|2281.1|2280.2|2279.9|113
1722252600000|2024-07-29 11:30:00|2281|2280.7|2281.9|2281.6|2282.9|2282.6|2280.4|2280.1|262
1722252900000|2024-07-29 11:35:00|2281.8|2281.5|2283.4|2283.1|2283.9|2283.6|2281.7|2281.4|199
1722253200000|2024-07-29 11:40:00|2283.3|2283|2283.9|2283.6|2284.1|2283.8|2282.6|2282.3|254
1722253500000|2024-07-29 11:45:00|2283.8|2283.5|2284.4|2284.1|2284.5|2284.2|2283.1|2282.8|179
1722253800000|2024-07-29 11:50:00|2284.5|2284.2|2282.3|2282|2284.9|2284.6|2281.7|2281.4|258
1722254100000|2024-07-29 11:55:00|2282.4|2282.1|2283.7|2283.4|2283.7|2283.4|2282.4|2282.1|114
1722254400000|2024-07-29 12:00:00|2283.6|2283.3|2282.6|2282.3|2284.9|2284.6|2282.5|2282.2|224
1722254700000|2024-07-29 12:05:00|2282.7|2282.4|2282.8|2282.5|2283.4|2283.1|2282.1|2281.8|146
1722255000000|2024-07-29 12:10:00|2282.6|2282.3|2282|2281.7|2283.5|2283.2|2282|2281.7|122
1722255300000|2024-07-29 12:15:00|2282.1|2281.8|2280|2279.7|2282.1|2281.8|2279.1|2278.8|355
1722255600000|2024-07-29 12:20:00|2279.9|2279.6|2280.6|2280.3|2280.8|2280.5|2279|2278.7|312
1722255900000|2024-07-29 12:25:00|2280.5|2280.2|2282|2281.7|2282|2281.7|2279.8|2279.5|236
1722256200000|2024-07-29 12:30:00|2282.1|2281.8|2283.9|2283.6|2284.9|2284.6|2281.4|2281.1|457
1722256500000|2024-07-29 12:35:00|2284|2283.7|2284.7|2284.4|2285.4|2285.1|2283.3|2283|387
1722256800000|2024-07-29 12:40:00|2284.8|2284.5|2281.7|2281.4|2284.8|2284.5|2281.3|2281|411
1722257100000|2024-07-29 12:45:00|2281.8|2281.5|2280.3|2280|2282|2281.7|2279.9|2279.6|219
1722257400000|2024-07-29 12:50:00|2280.2|2279.9|2279.4|2279.1|2280.2|2279.9|2277.9|2277.6|653
1722257700000|2024-07-29 12:55:00|2279.2|2278.9|2276.7|2276.4|2279.2|2278.9|2276.1|2275.8|339
1722258000000|2024-07-29 13:00:00|2276.8|2276.5|2273.1|2272.8|2276.8|2276.5|2273.1|2272.8|511
1722258300000|2024-07-29 13:05:00|2272.8|2272.5|2270.8|2270.5|2273.5|2273.2|2270.7|2270.4|981
1722258600000|2024-07-29 13:10:00|2270.7|2270.4|2271.1|2270.8|2271.4|2271.1|2268.3|2268|1827
1722258900000|2024-07-29 13:15:00|2271|2270.7|2269.1|2268.8|2271|2270.7|2268.6|2268.3|980
1722259200000|2024-07-29 13:20:00|2269|2268.7|2269.2|2268.9|2269.7|2269.4|2268.7|2268.4|506
1722259500000|2024-07-29 13:25:00|2269.3|2269|2268.8|2268.5|2269.5|2269.2|2264.9|2264.6|1927
1722259800000|2024-07-29 13:30:00|2269.3|2269|2261.9|2261.6|2272.8|2272.5|2261.2|2260.9|8411
1722260100000|2024-07-29 13:35:00|2261.8|2261.5|2262.1|2261.8|2266.3|2266|2259.5|2259.2|4917
1722260400000|2024-07-29 13:40:00|2262.5|2262.2|2263.1|2262.8|2270.2|2269.9|2260.8|2260.5|4094
1722260700000|2024-07-29 13:45:00|2263|2262.7|2264.9|2264.6|2272|2271.7|2263|2262.7|3988
1722261000000|2024-07-29 13:50:00|2264.8|2264.5|2266.8|2266.5|2268.5|2268.2|2261.8|2261.5|2937
1722261300000|2024-07-29 13:55:00|2266.7|2266.4|2269.7|2269.4|2270.4|2270.1|2265.4|2265.1|2032
1722261600000|2024-07-29 14:00:00|2269.8|2269.5|2275.7|2275.4|2275.9|2275.6|2268.5|2268.2|3192
1722261900000|2024-07-29 14:05:00|2275.6|2275.3|2269.5|2269.2|2275.6|2275.3|2267.8|2267.5|2218
1722262200000|2024-07-29 14:10:00|2269.4|2269.1|2261.4|2261.1|2269.6|2269.3|2261.4|2261.1|2375
1722262500000|2024-07-29 14:15:00|2261.5|2261.2|2257.2|2256.9|2264.7|2264.4|2257.2|2256.9|3662
1722262800000|2024-07-29 14:20:00|2257.3|2257|2260|2259.7|2263.2|2262.9|2256.5|2256.2|2146
1722263100000|2024-07-29 14:25:00|2260.1|2259.8|2251.8|2251.5|2260.8|2260.5|2251.6|2251.3|3386
1722263400000|2024-07-29 14:30:00|2251.6|2251.3|2242.3|2242|2252.2|2251.9|2240.9|2240.6|6483
1722263700000|2024-07-29 14:35:00|2242.4|2242.1|2248.6|2248.3|2249.9|2249.6|2239.6|2239.3|4669
1722264000000|2024-07-29 14:40:00|2248.8|2248.5|2251.7|2251.4|2252.2|2251.9|2247.9|2247.6|2597
1722264300000|2024-07-29 14:45:00|2252|2251.7|2245.9|2245.6|2252.2|2251.9|2245.8|2245.5|1856
1722264600000|2024-07-29 14:50:00|2246|2245.7|2244.7|2244.4|2249.1|2248.8|2244.1|2243.8|2818
1722264900000|2024-07-29 14:55:00|2245|2244.7|2245|2244.7|2248.3|2248|2244.8|2244.5|1450
1722265200000|2024-07-29 15:00:00|2245.1|2244.8|2242.5|2242.2|2245.3|2245|2241.5|2241.2|2111
1722265500000|2024-07-29 15:05:00|2242.4|2242.1|2242.5|2242.2|2244.7|2244.4|2240.3|2240|2065
1722265800000|2024-07-29 15:10:00|2242.9|2242.6|2242.8|2242.5|2243.7|2243.4|2238.5|2238.2|2517
1722266100000|2024-07-29 15:15:00|2242.9|2242.6|2239.9|2239.6|2242.9|2242.6|2239.4|2239.1|1558
1722266400000|2024-07-29 15:20:00|2240|2239.7|2245.8|2245.5|2246|2245.7|2239.9|2239.6|1949
1722266700000|2024-07-29 15:25:00|2245.9|2245.6|2243.5|2243.2|2247.1|2246.8|2241.7|2241.4|1749
1722267000000|2024-07-29 15:30:00|2243.4|2243.1|2235.1|2234.8|2244|2243.7|2234.6|2234.3|2657
1722267300000|2024-07-29 15:35:00|2235.2|2234.9|2239.7|2239.4|2240.3|2240|2234.6|2234.3|1319
1722267600000|2024-07-29 15:40:00|2239.8|2239.5|2239.3|2239|2241.7|2241.4|2237.9|2237.6|1484
1722267900000|2024-07-29 15:45:00|2239.2|2238.9|2244.9|2244.6|2244.9|2244.6|2238.5|2238.2|1472
1722268200000|2024-07-29 15:50:00|2244.8|2244.5|2242.1|2241.8|2246|2245.7|2241.2|2240.9|1567
1722268500000|2024-07-29 15:55:00|2242.2|2241.9|2245.2|2244.9|2245.9|2245.6|2242.1|2241.8|1314
1722268800000|2024-07-29 16:00:00|2244.9|2244.6|2245.7|2245.4|2246.8|2246.5|2243.9|2243.6|983
1722269100000|2024-07-29 16:05:00|2245.8|2245.5|2246.6|2246.3|2249|2248.7|2245.8|2245.5|1437
1722269400000|2024-07-29 16:10:00|2246.5|2246.2|2247.7|2247.4|2247.7|2247.4|2245.1|2244.8|1092
1722269700000|2024-07-29 16:15:00|2247.5|2247.2|2246.2|2245.9|2248.2|2247.9|2245.4|2245.1|1084
1722270000000|2024-07-29 16:20:00|2246.3|2246|2245.4|2245.1|2246.9|2246.6|2244.7|2244.4|1027
1722270300000|2024-07-29 16:25:00|2245.1|2244.8|2242.1|2241.8|2245.2|2244.9|2241.3|2241|1625
1722270600000|2024-07-29 16:30:00|2242.2|2241.9|2242.3|2242|2244.6|2244.3|2241.8|2241.5|861
1722270900000|2024-07-29 16:35:00|2242.4|2242.1|2239.8|2239.5|2244.4|2244.1|2239.7|2239.4|1406
1722271200000|2024-07-29 16:40:00|2239.9|2239.6|2240.2|2239.9|2243.1|2242.8|2239.5|2239.2|801
1722271500000|2024-07-29 16:45:00|2240.3|2240|2240.3|2240|2241.6|2241.3|2239.8|2239.5|365
1722271800000|2024-07-29 16:50:00|2240.2|2239.9|2240.8|2240.5|2240.9|2240.6|2236.5|2236.2|979
1722272100000|2024-07-29 16:55:00|2240.6|2240.3|2237.5|2237.2|2241.9|2241.6|2236.9|2236.6|798
1722272400000|2024-07-29 17:00:00|2237.7|2237.4|2237|2236.7|2238.2|2237.9|2235.7|2235.4|1064
1722272700000|2024-07-29 17:05:00|2236.9|2236.6|2237.4|2237.1|2238.4|2238.1|2236|2235.7|691
1722273000000|2024-07-29 17:10:00|2237.3|2237|2240.1|2239.8|2241.3|2241|2237.1|2236.8|870
1722273300000|2024-07-29 17:15:00|2240.2|2239.9|2238.3|2238|2241|2240.7|2236.2|2235.9|938
1722273600000|2024-07-29 17:20:00|2238.2|2237.9|2235.1|2234.8|2238.4|2238.1|2235|2234.7|718
1722273900000|2024-07-29 17:25:00|2235|2234.7|2233.2|2232.9|2236.2|2235.9|2233.2|2232.9|996
1722274200000|2024-07-29 17:30:00|2233.3|2233|2231.7|2231.4|2233.8|2233.5|2231.5|2231.2|1387
1722274500000|2024-07-29 17:35:00|2232|2231.7|2232.5|2232.2|2232.6|2232.3|2229.8|2229.5|1103
1722274800000|2024-07-29 17:40:00|2232.4|2232.1|2231.4|2231.1|2233.5|2233.2|2231.1|2230.8|697
1722275100000|2024-07-29 17:45:00|2231.5|2231.2|2230.8|2230.5|2232|2231.7|2230.3|2230|528
1722275400000|2024-07-29 17:50:00|2230.7|2230.4|2230.6|2230.3|2231.3|2231|2229.7|2229.4|924
1722275700000|2024-07-29 17:55:00|2230.8|2230.5|2232.7|2232.4|2232.9|2232.6|2230|2229.7|599
1722276000000|2024-07-29 18:00:00|2232.9|2232.6|2233.2|2232.9|2233.4|2233.1|2229.8|2229.5|948
1722276300000|2024-07-29 18:05:00|2233.3|2233|2235.1|2234.8|2235.4|2235.1|2233.2|2232.9|854
1722276600000|2024-07-29 18:10:00|2234.8|2234.5|2235.5|2235.2|2235.9|2235.6|2233.4|2233.1|692
1722276900000|2024-07-29 18:15:00|2235.4|2235.1|2234.5|2234.2|2235.4|2235.1|2232.7|2232.4|1004
1722277200000|2024-07-29 18:20:00|2234.4|2234.1|2232.7|2232.4|2235.8|2235.5|2232.6|2232.3|678
1722277500000|2024-07-29 18:25:00|2233.1|2232.8|2233.4|2233.1|2233.7|2233.4|2232.5|2232.2|521
1722277800000|2024-07-29 18:30:00|2233.1|2232.8|2232.6|2232.3|2233.9|2233.6|2231.1|2230.8|618
1722278100000|2024-07-29 18:35:00|2232.5|2232.2|2231.8|2231.5|2233.4|2233.1|2231.3|2231|587
1722278400000|2024-07-29 18:40:00|2231.9|2231.6|2233.2|2232.9|2234.4|2234.1|2231.9|2231.6|564
1722278700000|2024-07-29 18:45:00|2233.4|2233.1|2231.2|2230.9|2233.6|2233.3|2229.6|2229.3|1641
1722279000000|2024-07-29 18:50:00|2231.4|2231.1|2230.6|2230.3|2231.6|2231.3|2228.5|2228.2|1294
1722279300000|2024-07-29 18:55:00|2230.7|2230.4|2232.4|2232.1|2233.5|2233.2|2230.4|2230.1|883
1722279600000|2024-07-29 19:00:00|2232.7|2232.4|2235.4|2235.1|2236.2|2235.9|2231.4|2231.1|1720
1722279900000|2024-07-29 19:05:00|2235.5|2235.2|2234.3|2234|2236.9|2236.6|2233.5|2233.2|871
1722280200000|2024-07-29 19:10:00|2234.7|2234.4|2234.6|2234.3|2235.8|2235.5|2234.3|2234|870
1722280500000|2024-07-29 19:15:00|2234.5|2234.2|2233.2|2232.9|2235|2234.7|2232.4|2232.1|999
1722280800000|2024-07-29 19:20:00|2233.1|2232.8|2238.3|2238|2238.6|2238.3|2232.8|2232.5|1378
1722281100000|2024-07-29 19:25:00|2238.2|2237.9|2237.8|2237.5|2239.2|2238.9|2236.6|2236.3|1030
1722281400000|2024-07-29 19:30:00|2238.1|2237.8|2239.6|2239.3|2239.8|2239.5|2237.1|2236.8|1274
1722281700000|2024-07-29 19:35:00|2239.5|2239.2|2240.9|2240.6|2241.8|2241.5|2238.6|2238.3|1568
1722282000000|2024-07-29 19:40:00|2240.8|2240.5|2242.1|2241.8|2242.4|2242.1|2240|2239.7|1237
1722282300000|2024-07-29 19:45:00|2242|2241.7|2242.3|2242|2242.7|2242.4|2241|2240.7|1530
1722282600000|2024-07-29 19:50:00|2242.4|2242.1|2240.6|2240.3|2245.6|2245.3|2240.2|2239.9|3006
1722282900000|2024-07-29 19:55:00|2240.7|2240.4|2238.8|2238.5|2241.2|2240.9|2237.2|2236.9|11116
1722283200000|2024-07-29 20:00:00|2238.9|2238.6|2238.1|2237.8|2239.2|2238.9|2237.3|2237|2855
1722283500000|2024-07-29 20:05:00|2238|2237.7|2238.7|2238.4|2239.5|2239.2|2237.8|2237.5|1100
1722283800000|2024-07-29 20:10:00|2238.8|2238.5|2237.4|2237.1|2239.4|2239.1|2237.1|2236.8|724
1722284100000|2024-07-29 20:15:00|2237.5|2237.2|2239.2|2238.9|2239.2|2238.9|2237.3|2237|260
1722284400000|2024-07-29 20:20:00|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2238.4|2238.1|382
1722284700000|2024-07-29 20:25:00|2239.5|2239.2|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|72
1722285000000|2024-07-29 20:30:00|2239.2|2238.9|2238.7|2238.4|2239.4|2239.1|2238.6|2238.3|104
1722285300000|2024-07-29 20:35:00|2238.6|2238.3|2238.8|2238.5|2239|2238.7|2238.6|2238.3|65
1722285600000|2024-07-29 20:40:00|2238.7|2238.4|2239|2238.7|2239.2|2238.9|2238.4|2238.1|98
1722285900000|2024-07-29 20:45:00|2239.1|2238.8|2238.9|2238.6|2239.4|2239.1|2238.8|2238.5|101
1722286200000|2024-07-29 20:50:00|2239|2238.7|2238.1|2237.8|2239.1|2238.8|2238.1|2237.8|108
1722286500000|2024-07-29 20:55:00|2238|2237.7|2238.2|2237.4|2238.2|2237.9|2237.4|2237.1|180
1722286800000|2024-07-29 21:00:00|2238.1|2237.3|2238.2|2237.4|2238.5|2237.7|2238.1|2237.3|0
1722287100000|2024-07-29 21:05:00|2238.1|2237.3|2238|2237.2|2238.1|2237.3|2237.9|2237.1|0
1722287400000|2024-07-29 21:10:00|2238.1|2237.3|2238.2|2237.4|2238.2|2237.4|2238.1|2237.3|0
1722287700000|2024-07-29 21:15:00|2238.1|2237.3|2238.3|2237.5|2238.3|2237.5|2237.9|2237.1|0
1722288000000|2024-07-29 21:20:00|2238.2|2237.4|2238.2|2237.4|2238.3|2237.5|2238.2|2237.4|0
1722288300000|2024-07-29 21:25:00|2238.3|2237.5|2238.3|2237.5|2238.5|2237.7|2238.3|2237.5|0
1722288600000|2024-07-29 21:30:00|2238.2|2237.4|2238.2|2237.4|2238.2|2237.4|2238.2|2237.4|0
1722288900000|2024-07-29 21:35:00|2238.3|2237.5|2238.3|2237.5|2238.3|2237.5|2238.2|2237.4|0
1722289200000|2024-07-29 21:40:00|2238.4|2237.6|2238.3|2237.5|2238.4|2237.6|2238.3|2237.5|0
1722289800000|2024-07-29 21:50:00|2238.2|2237.4|2238.3|2237.5|2238.3|2237.5|2238.2|2237.4|0
1722290100000|2024-07-29 21:55:00|2238.2|2237.4|2238.2|2237.4|2238.4|2237.6|2238.2|2237.4|0
1722290400000|2024-07-29 22:00:00|2237.7|2237.9|2239.9|2239.6|2242|2241.7|2237.7|2237.9|243
1722290700000|2024-07-29 22:05:00|2239.8|2239.5|2238.6|2238.3|2240.3|2240|2238|2237.7|179
1722291000000|2024-07-29 22:10:00|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2237.9|2237.6|41
1722291300000|2024-07-29 22:15:00|2238.5|2238.2|2238.9|2238.6|2239.2|2238.9|2238.5|2238.2|19
1722291600000|2024-07-29 22:20:00|2239.1|2238.8|2239|2238.7|2239.3|2239|2239|2238.7|23
1722291900000|2024-07-29 22:25:00|2239.1|2238.8|2239.6|2239.3|2239.6|2239.3|2239.1|2238.8|20
1722292200000|2024-07-29 22:30:00|2239.5|2239.2|2238.5|2238.2|2239.7|2239.4|2238.4|2238.1|19
1722292500000|2024-07-29 22:35:00|2238.4|2238.1|2238.9|2238.6|2239.1|2238.8|2238.2|2237.9|17
1722292800000|2024-07-29 22:40:00|2239|2238.7|2237.9|2237.6|2239.1|2238.8|2237.8|2237.5|16
1722293100000|2024-07-29 22:45:00|2238|2237.7|2238.6|2238.3|2238.7|2238.4|2238|2237.7|19
1722293400000|2024-07-29 22:50:00|2238.5|2238.2|2238.9|2238.6|2238.9|2238.6|2238.4|2238.1|15
1722293700000|2024-07-29 22:55:00|2238.8|2238.5|2238.8|2238.5|2239|2238.7|2238.7|2238.4|17
1722294000000|2024-07-29 23:00:00|2238.9|2238.6|2238.4|2238.1|2239.2|2238.9|2238.2|2237.9|14
1722294300000|2024-07-29 23:05:00|2238.3|2238|2234.3|2234|2238.4|2238.1|2234.3|2234|198
1722294600000|2024-07-29 23:10:00|2234.4|2234.1|2232.6|2232.3|2235.1|2234.8|2232.2|2231.9|181
1722294900000|2024-07-29 23:15:00|2232.5|2232.2|2232.1|2231.8|2233.4|2233.1|2231.5|2231.2|330
1722295200000|2024-07-29 23:20:00|2232.2|2231.9|2231.8|2231.5|2232.9|2232.6|2231.7|2231.4|97
1722295500000|2024-07-29 23:25:00|2231.9|2231.6|2231.9|2231.6|2232.3|2232|2231.5|2231.2|26
1722295800000|2024-07-29 23:30:00|2231.8|2231.5|2232.5|2232.2|2232.9|2232.6|2231.8|2231.5|60
1722296100000|2024-07-29 23:35:00|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|24
1722296400000|2024-07-29 23:40:00|2232.8|2232.5|2231|2230.7|2233|2232.7|2231|2230.7|100
1722296700000|2024-07-29 23:45:00|2231.1|2230.8|2229.7|2229.4|2231.4|2231.1|2229.7|2229.4|167
1722297000000|2024-07-29 23:50:00|2229.6|2229.3|2226.3|2226|2229.7|2229.4|2226.2|2225.9|426
1722297300000|2024-07-29 23:55:00|2226.4|2226.1|2229.3|2229|2229.9|2229.6|2226.4|2226.1|192
1722297600000|2024-07-30 00:00:00|2229.2|2228.9|2230.3|2230|2230.3|2230|2227.7|2227.4|155
1722297900000|2024-07-30 00:05:00|2230.2|2229.9|2229.5|2229.2|2231.5|2231.2|2229.2|2228.9|104
1722298200000|2024-07-30 00:10:00|2229.4|2229.1|2230.3|2230|2230.4|2230.1|2229.1|2228.8|44
1722298500000|2024-07-30 00:15:00|2230.4|2230.1|2229.7|2229.4|2230.5|2230.2|2229.6|2229.3|78
1722298800000|2024-07-30 00:20:00|2229.8|2229.5|2230.6|2230.3|2231.2|2230.9|2229.7|2229.4|66
1722299100000|2024-07-30 00:25:00|2230.5|2230.2|2231.7|2231.4|2231.7|2231.4|2230.2|2229.9|29
1722299400000|2024-07-30 00:30:00|2231.8|2231.5|2231.7|2231.4|2232.6|2232.3|2231.3|2231|78
1722299700000|2024-07-30 00:35:00|2231.6|2231.3|2231.1|2230.8|2232.1|2231.8|2230.9|2230.6|24
1722300000000|2024-07-30 00:40:00|2231.2|2230.9|2232.3|2232|2232.7|2232.4|2231.2|2230.9|33
1722300300000|2024-07-30 00:45:00|2232.2|2231.9|2232.7|2232.4|2233.1|2232.8|2232|2231.7|31
1722300600000|2024-07-30 00:50:00|2232.8|2232.5|2232.3|2232|2233|2232.7|2232.3|2232|33
1722300900000|2024-07-30 00:55:00|2232.4|2232.1|2232.2|2231.9|2232.7|2232.4|2232.1|2231.8|42
1722301200000|2024-07-30 01:00:00|2232.3|2232|2232|2231.7|2232.6|2232.3|2231.9|2231.6|20
1722301500000|2024-07-30 01:05:00|2232.1|2231.8|2230.1|2229.8|2232.1|2231.8|2230|2229.7|106
1722301800000|2024-07-30 01:10:00|2230.2|2229.9|2231.3|2231|2232|2231.7|2230.2|2229.9|43
1722302100000|2024-07-30 01:15:00|2231.4|2231.1|2230.3|2230|2231.4|2231.1|2229.7|2229.4|64
1722302400000|2024-07-30 01:20:00|2230.4|2230.1|2229.8|2229.5|2230.9|2230.6|2229.7|2229.4|30
1722302700000|2024-07-30 01:25:00|2229.7|2229.4|2228.5|2228.2|2229.8|2229.5|2228.5|2228.2|84
1722303000000|2024-07-30 01:30:00|2228.2|2227.9|2227.9|2227.6|2228.4|2228.1|2227.2|2226.9|242
1722303300000|2024-07-30 01:35:00|2227.7|2227.4|2226.8|2226.5|2227.8|2227.5|2224.5|2224.2|233
1722303600000|2024-07-30 01:40:00|2226.9|2226.6|2226.5|2226.2|2226.9|2226.6|2225.7|2225.4|64
1722303900000|2024-07-30 01:45:00|2226.6|2226.3|2224.8|2224.5|2226.8|2226.5|2224.1|2223.8|449
1722304200000|2024-07-30 01:50:00|2224.9|2224.6|2225|2224.7|2225.4|2225.1|2223.9|2223.6|108
1722304500000|2024-07-30 01:55:00|2224.9|2224.6|2224.7|2224.4|2225.2|2224.9|2224|2223.7|134
1722304800000|2024-07-30 02:00:00|2224.8|2224.5|2224.4|2224.1|2225|2224.7|2224.1|2223.8|61
1722305100000|2024-07-30 02:05:00|2224.3|2224|2225.2|2224.9|2225.2|2224.9|2224.2|2223.9|69
1722305400000|2024-07-30 02:10:00|2225.1|2224.8|2226.1|2225.8|2226.1|2225.8|2225.1|2224.8|56
1722305700000|2024-07-30 02:15:00|2226.2|2225.9|2226.5|2226.2|2226.7|2226.4|2226.1|2225.8|58
1722306000000|2024-07-30 02:20:00|2226.6|2226.3|2226.1|2225.8|2227.1|2226.8|2225.9|2225.6|77
1722306300000|2024-07-30 02:25:00|2226|2225.7|2225.6|2225.3|2226.1|2225.8|2225.2|2224.9|44
1722306600000|2024-07-30 02:30:00|2225.7|2225.4|2226.2|2225.9|2226.2|2225.9|2225.3|2225|44
1722306900000|2024-07-30 02:35:00|2226|2225.7|2226.1|2225.8|2226.7|2226.4|2225.1|2224.8|99
1722307200000|2024-07-30 02:40:00|2226.2|2225.9|2226.7|2226.4|2227.4|2227.1|2226.2|2225.9|60
1722307500000|2024-07-30 02:45:00|2226.6|2226.3|2226.7|2226.4|2227.4|2227.1|2226.3|2226|98
1722307800000|2024-07-30 02:50:00|2226.8|2226.5|2227.5|2227.2|2227.6|2227.3|2226.8|2226.5|39
1722308100000|2024-07-30 02:55:00|2227.4|2227.1|2227.3|2227|2227.5|2227.2|2226.7|2226.4|43
1722308400000|2024-07-30 03:00:00|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2226.8|2226.5|27
1722308700000|2024-07-30 03:05:00|2227.5|2227.2|2227.8|2227.5|2228.1|2227.8|2227.3|2227|39
1722309000000|2024-07-30 03:10:00|2227.7|2227.4|2228.8|2228.5|2228.8|2228.5|2227.7|2227.4|71
1722309300000|2024-07-30 03:15:00|2228.9|2228.6|2229.3|2229|2229.5|2229.2|2228.7|2228.4|61
1722309600000|2024-07-30 03:20:00|2229.4|2229.1|2229.2|2228.9|2229.9|2229.6|2229.2|2228.9|47
1722309900000|2024-07-30 03:25:00|2229.1|2228.8|2229.6|2229.3|2229.8|2229.5|2229.1|2228.8|22
1722310200000|2024-07-30 03:30:00|2229.7|2229.4|2230.3|2230|2230.5|2230.2|2229.6|2229.3|44
1722310500000|2024-07-30 03:35:00|2230.2|2229.9|2230.6|2230.3|2230.9|2230.6|2230.1|2229.8|77
1722310800000|2024-07-30 03:40:00|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230|2229.7|26
1722311100000|2024-07-30 03:45:00|2230.7|2230.4|2231.2|2230.9|2231.3|2231|2230.6|2230.3|22
1722311400000|2024-07-30 03:50:00|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231|2230.7|9
1722311700000|2024-07-30 03:55:00|2231.4|2231.1|2231.1|2230.8|2231.4|2231.1|2231|2230.7|19
1722312000000|2024-07-30 04:00:00|2231.2|2230.9|2232.4|2232.1|2232.4|2232.1|2231.2|2230.9|30
1722312300000|2024-07-30 04:05:00|2232.2|2231.9|2232.5|2232.2|2232.6|2232.3|2232.2|2231.9|60
1722312600000|2024-07-30 04:10:00|2232.6|2232.3|2233.4|2233.1|2233.7|2233.4|2232.6|2232.3|53
1722312900000|2024-07-30 04:15:00|2233.3|2233|2233.3|2233|2233.5|2233.2|2233|2232.7|23
1722313200000|2024-07-30 04:20:00|2233.4|2233.1|2234.6|2234.3|2234.7|2234.4|2233.4|2233.1|73
1722313500000|2024-07-30 04:25:00|2234.5|2234.2|2235.2|2234.9|2235.4|2235.1|2234.1|2233.8|31
1722313800000|2024-07-30 04:30:00|2235.1|2234.8|2235.5|2235.2|2236|2235.7|2235.1|2234.8|91
1722314100000|2024-07-30 04:35:00|2235.4|2235.1|2235.4|2235.1|2235.7|2235.4|2235.3|2235|18
1722314400000|2024-07-30 04:40:00|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.1|2234.8|20
1722314700000|2024-07-30 04:45:00|2235.5|2235.2|2236.1|2235.8|2236.2|2235.9|2235.5|2235.2|33
1722315000000|2024-07-30 04:50:00|2236|2235.7|2236.7|2236.4|2236.9|2236.6|2235.9|2235.6|101
1722315300000|2024-07-30 04:55:00|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.2|2235.9|17
1722315600000|2024-07-30 05:00:00|2236.7|2236.4|2237|2236.7|2237|2236.7|2236.5|2236.2|60
1722315900000|2024-07-30 05:05:00|2237.1|2236.8|2237.9|2237.6|2238.4|2238.1|2237|2236.7|303
1722316200000|2024-07-30 05:10:00|2237.8|2237.5|2236.5|2236.2|2238|2237.7|2236.4|2236.1|43
1722316500000|2024-07-30 05:15:00|2236.4|2236.1|2236.6|2236.3|2236.8|2236.5|2236.3|2236|23
1722316800000|2024-07-30 05:20:00|2236.5|2236.2|2237|2236.7|2237.4|2237.1|2236.5|2236.2|26
1722317100000|2024-07-30 05:25:00|2237.1|2236.8|2237.7|2237.4|2237.7|2237.4|2236.9|2236.6|20
1722317400000|2024-07-30 05:30:00|2237.5|2237.2|2236.3|2236|2237.5|2237.2|2235.4|2235.1|58
1722317700000|2024-07-30 05:35:00|2236.2|2235.9|2236.6|2236.3|2236.9|2236.6|2236.1|2235.8|16
1722318000000|2024-07-30 05:40:00|2236.5|2236.2|2237.2|2236.9|2238.5|2238.2|2236.5|2236.2|104
1722318300000|2024-07-30 05:45:00|2237.1|2236.8|2236.9|2236.6|2237.5|2237.2|2236.4|2236.1|59
1722318600000|2024-07-30 05:50:00|2236.8|2236.5|2237.6|2237.3|2237.7|2237.4|2236.1|2235.8|57
1722318900000|2024-07-30 05:55:00|2237.7|2237.4|2237.9|2237.6|2238.5|2238.2|2237.2|2236.9|71
1722319200000|2024-07-30 06:00:00|2237.6|2237.3|2237.1|2236.8|2238.1|2237.8|2236.7|2236.4|49
1722319500000|2024-07-30 06:05:00|2237|2236.7|2237.1|2236.8|2238.1|2237.8|2236.7|2236.4|82
1722319800000|2024-07-30 06:10:00|2237.2|2236.9|2236.9|2236.6|2237.8|2237.5|2236.8|2236.5|36
1722320100000|2024-07-30 06:15:00|2237|2236.7|2236.6|2236.3|2237.5|2237.2|2236.6|2236.3|61
1722320400000|2024-07-30 06:20:00|2236.4|2236.1|2236|2235.7|2237.1|2236.8|2235.6|2235.3|93
1722320700000|2024-07-30 06:25:00|2235.9|2235.6|2237.8|2237.5|2238.6|2238.3|2235.7|2235.4|98
1722321000000|2024-07-30 06:30:00|2237.7|2237.4|2236.1|2235.8|2237.8|2237.5|2236|2235.7|29
1722321300000|2024-07-30 06:35:00|2236.2|2235.9|2233.6|2233.3|2236.5|2236.2|2233.6|2233.3|200
1722321600000|2024-07-30 06:40:00|2233.5|2233.2|2235.6|2235.3|2235.7|2235.4|2233.5|2233.2|58
1722321900000|2024-07-30 06:45:00|2235.5|2235.2|2237.9|2237.6|2238.4|2238.1|2235.2|2234.9|87
1722322200000|2024-07-30 06:50:00|2238.2|2237.9|2238.6|2238.3|2239|2238.7|2237.8|2237.5|54
1722322500000|2024-07-30 06:55:00|2238.8|2238.5|2240|2239.7|2240|2239.7|2238.6|2238.3|112
1722322800000|2024-07-30 07:00:00|2240.6|2240.3|2243.6|2243.3|2243.6|2243.3|2240.5|2240.2|434
1722323100000|2024-07-30 07:05:00|2243.3|2243|2242.8|2242.5|2244.2|2243.9|2242.3|2242|115
1722323400000|2024-07-30 07:10:00|2242.9|2242.6|2239.4|2239.1|2243.1|2242.8|2239|2238.7|112
1722323700000|2024-07-30 07:15:00|2239.6|2239.3|2242|2241.7|2242.4|2242.1|2239.6|2239.3|132
1722324000000|2024-07-30 07:20:00|2242.1|2241.8|2242.7|2242.4|2242.8|2242.5|2241.5|2241.2|73
1722324300000|2024-07-30 07:25:00|2242.6|2242.3|2242.5|2242.2|2243|2242.7|2241|2240.7|184
1722324600000|2024-07-30 07:30:00|2242.3|2242|2244.6|2244.3|2244.8|2244.5|2241.8|2241.5|119
1722324900000|2024-07-30 07:35:00|2244.7|2244.4|2246.4|2246.1|2246.4|2246.1|2244.1|2243.8|219
1722325200000|2024-07-30 07:40:00|2246.1|2245.8|2245.6|2245.3|2246.8|2246.5|2245|2244.7|195
1722325500000|2024-07-30 07:45:00|2245.5|2245.2|2244.3|2244|2245.6|2245.3|2243.7|2243.4|142
1722325800000|2024-07-30 07:50:00|2244.2|2243.9|2241.7|2241.4|2244.5|2244.2|2241.6|2241.3|111
1722326100000|2024-07-30 07:55:00|2241.6|2241.3|2242.3|2242|2243.9|2243.6|2241.2|2240.9|90
1722326400000|2024-07-30 08:00:00|2242.2|2241.9|2244.2|2243.9|2245.1|2244.8|2241.4|2241.1|128
1722326700000|2024-07-30 08:05:00|2244.1|2243.8|2241.8|2241.5|2244.4|2244.1|2241.8|2241.5|84
1722327000000|2024-07-30 08:10:00|2241.9|2241.6|2240.7|2240.4|2242.7|2242.4|2240|2239.7|108
1722327300000|2024-07-30 08:15:00|2240.8|2240.5|2240.7|2240.4|2241.3|2241|2239.5|2239.2|112
1722327600000|2024-07-30 08:20:00|2240.6|2240.3|2240.3|2240|2240.8|2240.5|2239.7|2239.4|92
1722327900000|2024-07-30 08:25:00|2240.2|2239.9|2241.5|2241.2|2241.6|2241.3|2239.8|2239.5|46
1722328200000|2024-07-30 08:30:00|2241.6|2241.3|2243.7|2243.4|2243.7|2243.4|2241.2|2240.9|99
1722328500000|2024-07-30 08:35:00|2243.8|2243.5|2245.4|2245.1|2245.6|2245.3|2243.8|2243.5|191
1722328800000|2024-07-30 08:40:00|2245.3|2245|2245|2244.7|2245.7|2245.4|2244.4|2244.1|39
1722329100000|2024-07-30 08:45:00|2244.9|2244.6|2244.4|2244.1|2245.2|2244.9|2244|2243.7|40
1722329400000|2024-07-30 08:50:00|2244.6|2244.3|2244|2243.7|2244.8|2244.5|2243.4|2243.1|99
1722329700000|2024-07-30 08:55:00|2244.1|2243.8|2244.9|2244.6|2245.2|2244.9|2243.6|2243.3|135
1722330000000|2024-07-30 09:00:00|2245|2244.7|2244.8|2244.5|2245.5|2245.2|2244.7|2244.4|111
1722330300000|2024-07-30 09:05:00|2244.9|2244.6|2245.6|2245.3|2245.7|2245.4|2244.7|2244.4|76
1722330600000|2024-07-30 09:10:00|2245.7|2245.4|2245.1|2244.8|2246.2|2245.9|2244.7|2244.4|74
1722330900000|2024-07-30 09:15:00|2245|2244.7|2246.3|2246|2246.5|2246.2|2244.7|2244.4|37
1722331200000|2024-07-30 09:20:00|2246.2|2245.9|2243.9|2243.6|2246.3|2246|2243.3|2243|178
1722331500000|2024-07-30 09:25:00|2244|2243.7|2243.7|2243.4|2244.5|2244.2|2243.4|2243.1|131
1722331800000|2024-07-30 09:30:00|2243.8|2243.5|2242.7|2242.4|2243.8|2243.5|2240.6|2240.3|272
1722332100000|2024-07-30 09:35:00|2242.6|2242.3|2240.4|2240.1|2242.7|2242.4|2240.1|2239.8|102
1722332400000|2024-07-30 09:40:00|2240.5|2240.2|2242.3|2242|2242.4|2242.1|2240.4|2240.1|102
1722332700000|2024-07-30 09:45:00|2242.1|2241.8|2242.2|2241.9|2243|2242.7|2241.6|2241.3|135
1722333000000|2024-07-30 09:50:00|2242.3|2242|2241.7|2241.4|2242.4|2242.1|2241.2|2240.9|53
1722333300000|2024-07-30 09:55:00|2241.8|2241.5|2241.6|2241.3|2242.5|2242.2|2241.6|2241.3|75
1722333600000|2024-07-30 10:00:00|2241.7|2241.4|2244.2|2243.9|2244.2|2243.9|2241.5|2241.2|106
1722333900000|2024-07-30 10:05:00|2244|2243.7|2243.1|2242.8|2244|2243.7|2242|2241.7|125
1722334200000|2024-07-30 10:10:00|2243|2242.7|2242.8|2242.5|2244.3|2244|2242.3|2242|111
1722334500000|2024-07-30 10:15:00|2242.9|2242.6|2244.6|2244.3|2244.6|2244.3|2242.8|2242.5|78
1722334800000|2024-07-30 10:20:00|2244.4|2244.1|2245.6|2245.3|2245.6|2245.3|2244|2243.7|83
1722335100000|2024-07-30 10:25:00|2245.5|2245.2|2246|2245.7|2246.2|2245.9|2245.2|2244.9|75
1722335400000|2024-07-30 10:30:00|2246.2|2245.9|2246.3|2246|2246.8|2246.5|2245.7|2245.4|188
1722335700000|2024-07-30 10:35:00|2246.2|2245.9|2246.6|2246.3|2247.2|2246.9|2246.1|2245.8|45
1722336000000|2024-07-30 10:40:00|2246.7|2246.4|2246.6|2246.3|2247.1|2246.8|2246.1|2245.8|63
1722336300000|2024-07-30 10:45:00|2246.7|2246.4|2247.8|2247.5|2247.9|2247.6|2246.6|2246.3|134
1722336600000|2024-07-30 10:50:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.4|2247.1|67
1722336900000|2024-07-30 10:55:00|2247.6|2247.3|2246.3|2246|2247.9|2247.6|2246|2245.7|144
1722337200000|2024-07-30 11:00:00|2246|2245.7|2245.5|2245.2|2246.6|2246.3|2244.4|2244.1|252
1722337500000|2024-07-30 11:05:00|2245.2|2244.9|2245.9|2245.6|2246.4|2246.1|2245.2|2244.9|78
1722337800000|2024-07-30 11:10:00|2246|2245.7|2247.4|2247.1|2247.4|2247.1|2245.7|2245.4|151
1722338100000|2024-07-30 11:15:00|2247.5|2247.2|2246.3|2246|2247.5|2247.2|2245.8|2245.5|78
1722338400000|2024-07-30 11:20:00|2246.2|2245.9|2246.1|2245.8|2246.6|2246.3|2245.9|2245.6|41
1722338700000|2024-07-30 11:25:00|2246|2245.7|2244.8|2244.5|2246|2245.7|2244.3|2244|108
1722339000000|2024-07-30 11:30:00|2244.6|2244.3|2244.4|2244.1|2245.2|2244.9|2244.1|2243.8|106
1722339300000|2024-07-30 11:35:00|2244.5|2244.2|2245.5|2245.2|2245.7|2245.4|2244.3|2244|172
1722339600000|2024-07-30 11:40:00|2245.6|2245.3|2246.5|2246.2|2246.5|2246.2|2245.4|2245.1|99
1722339900000|2024-07-30 11:45:00|2246.6|2246.3|2245.8|2245.5|2247.2|2246.9|2245.8|2245.5|192
1722340200000|2024-07-30 11:50:00|2245.9|2245.6|2244.6|2244.3|2246.1|2245.8|2244.3|2244|98
1722340500000|2024-07-30 11:55:00|2244.4|2244.1|2242.9|2242.6|2245|2244.7|2242.9|2242.6|128
1722340800000|2024-07-30 12:00:00|2243|2242.7|2242.1|2241.8|2243.3|2243|2241.5|2241.2|242
1722341100000|2024-07-30 12:05:00|2242.3|2242|2244|2243.7|2244.7|2244.4|2241.7|2241.4|195
1722341400000|2024-07-30 12:10:00|2243.8|2243.5|2242|2241.7|2244.1|2243.8|2242|2241.7|234
1722341700000|2024-07-30 12:15:00|2242.1|2241.8|2241.7|2241.4|2243.4|2243.1|2241.7|2241.4|233
1722342000000|2024-07-30 12:20:00|2241.6|2241.3|2240.5|2240.2|2242.2|2241.9|2239.6|2239.3|345
1722342300000|2024-07-30 12:25:00|2240.7|2240.4|2243.5|2243.2|2243.7|2243.4|2240.7|2240.4|210
1722342600000|2024-07-30 12:30:00|2243.4|2243.1|2242.7|2242.4|2243.8|2243.5|2242.7|2242.4|135
1722342900000|2024-07-30 12:35:00|2242.6|2242.3|2244.2|2243.9|2244.4|2244.1|2242|2241.7|406
1722343200000|2024-07-30 12:40:00|2244.3|2244|2244.1|2243.8|2244.5|2244.2|2242.4|2242.1|159
1722343500000|2024-07-30 12:45:00|2243.9|2243.6|2243.4|2243.1|2244|2243.7|2242.9|2242.6|141
1722343800000|2024-07-30 12:50:00|2243.5|2243.2|2245|2244.7|2245.5|2245.2|2243.4|2243.1|132
1722344100000|2024-07-30 12:55:00|2244.9|2244.6|2245.3|2245|2245.5|2245.2|2244.8|2244.5|73
1722344400000|2024-07-30 13:00:00|2245.4|2245.1|2246.6|2246.3|2246.9|2246.6|2245.4|2245.1|276
1722344700000|2024-07-30 13:05:00|2246.5|2246.2|2245.3|2245|2246.7|2246.4|2245.2|2244.9|229
1722345000000|2024-07-30 13:10:00|2245.4|2245.1|2246.1|2245.8|2246.1|2245.8|2245.2|2244.9|215
1722345300000|2024-07-30 13:15:00|2246.2|2245.9|2248.5|2248.2|2249.5|2249.2|2246.1|2245.8|1020
1722345600000|2024-07-30 13:20:00|2248.6|2248.3|2249.1|2248.8|2249.1|2248.8|2248.4|2248.1|538
1722345900000|2024-07-30 13:25:00|2249|2248.7|2248|2247.7|2249|2248.7|2246.9|2246.6|793
1722346200000|2024-07-30 13:30:00|2247.8|2247.5|2252.7|2252.4|2256.2|2255.9|2247.5|2247.2|6823
1722346500000|2024-07-30 13:35:00|2252.9|2252.6|2261.5|2261.2|2261.6|2261.3|2250.7|2250.4|4915
1722346800000|2024-07-30 13:40:00|2261.6|2261.3|2258.1|2257.8|2265.8|2265.5|2256.8|2256.5|6173
1722347100000|2024-07-30 13:45:00|2257.9|2257.6|2259.4|2259.1|2263|2262.7|2256.1|2255.8|3576
1722347400000|2024-07-30 13:50:00|2259.5|2259.2|2256.5|2256.2|2260|2259.7|2255.9|2255.6|2542
1722347700000|2024-07-30 13:55:00|2256.6|2256.3|2256.5|2256.2|2258.3|2258|2254.1|2253.8|2612
1722348000000|2024-07-30 14:00:00|2256.6|2256.3|2248.3|2248|2256.6|2256.3|2247.7|2247.4|4365
1722348300000|2024-07-30 14:05:00|2248.2|2247.9|2249.9|2249.6|2255.2|2254.9|2247.7|2247.4|2690
1722348600000|2024-07-30 14:10:00|2249.8|2249.5|2242.6|2242.3|2250.5|2250.2|2241.9|2241.6|2818
1722348900000|2024-07-30 14:15:00|2242.5|2242.2|2244.6|2244.3|2247.8|2247.5|2241.2|2240.9|2923
1722349200000|2024-07-30 14:20:00|2244.8|2244.5|2244.7|2244.4|2247.2|2246.9|2241.4|2241.1|2273
1722349500000|2024-07-30 14:25:00|2244.6|2244.3|2246.1|2245.8|2249.6|2249.3|2242.6|2242.3|1600
1722349800000|2024-07-30 14:30:00|2245.9|2245.6|2245|2244.7|2248.9|2248.6|2243.8|2243.5|1692
1722350100000|2024-07-30 14:35:00|2244.9|2244.6|2245.7|2245.4|2246.9|2246.6|2242|2241.7|1850
1722350400000|2024-07-30 14:40:00|2245.9|2245.6|2249|2248.7|2249.2|2248.9|2244.5|2244.2|1334
1722350700000|2024-07-30 14:45:00|2248.8|2248.5|2248|2247.7|2251.9|2251.6|2247.3|2247|1797
1722351000000|2024-07-30 14:50:00|2248.1|2247.8|2246.9|2246.6|2251.7|2251.4|2245.8|2245.5|1296
1722351300000|2024-07-30 14:55:00|2247.3|2247|2243.3|2243|2249.1|2248.8|2242|2241.7|1280
1722351600000|2024-07-30 15:00:00|2243.2|2242.9|2236.1|2235.8|2243.9|2243.6|2235.9|2235.6|3471
1722351900000|2024-07-30 15:05:00|2236.2|2235.9|2236.8|2236.5|2237.7|2237.4|2234|2233.7|2566
1722352200000|2024-07-30 15:10:00|2236.4|2236.1|2241.3|2241|2242.4|2242.1|2235.6|2235.3|2430
1722352500000|2024-07-30 15:15:00|2241.4|2241.1|2245.3|2245|2245.5|2245.2|2240.2|2239.9|1962
1722352800000|2024-07-30 15:20:00|2245.4|2245.1|2246.1|2245.8|2246.8|2246.5|2243|2242.7|2318
1722353100000|2024-07-30 15:25:00|2246|2245.7|2241.4|2241.1|2246.5|2246.2|2241.1|2240.8|1594
1722353400000|2024-07-30 15:30:00|2241.5|2241.2|2241.2|2240.9|2244|2243.7|2241|2240.7|1212
1722353700000|2024-07-30 15:35:00|2241.1|2240.8|2239.6|2239.3|2243.9|2243.6|2238.5|2238.2|2149
1722354000000|2024-07-30 15:40:00|2239.7|2239.4|2239.4|2239.1|2241.5|2241.2|2238|2237.7|1523
1722354300000|2024-07-30 15:45:00|2239.3|2239|2240.2|2239.9|2242.8|2242.5|2238.2|2237.9|1732
1722354600000|2024-07-30 15:50:00|2240.3|2240|2238.2|2237.9|2240.9|2240.6|2237.5|2237.2|813
1722354900000|2024-07-30 15:55:00|2238.1|2237.8|2238.1|2237.8|2238.9|2238.6|2235.9|2235.6|1047
1722355200000|2024-07-30 16:00:00|2238.3|2238|2233.9|2233.6|2240.2|2239.9|2233.7|2233.4|1291
1722355500000|2024-07-30 16:05:00|2233.8|2233.5|2237.9|2237.6|2239.2|2238.9|2233.5|2233.2|1172
1722355800000|2024-07-30 16:10:00|2238|2237.7|2237.4|2237.1|2239.2|2238.9|2237.4|2237.1|869
1722356100000|2024-07-30 16:15:00|2237.1|2236.8|2236.1|2235.8|2237.4|2237.1|2234|2233.7|1080
1722356400000|2024-07-30 16:20:00|2236.2|2235.9|2234.6|2234.3|2236.3|2236|2232.5|2232.2|1141
1722356700000|2024-07-30 16:25:00|2234.7|2234.4|2238.5|2238.2|2238.8|2238.5|2234.5|2234.2|1241
1722357000000|2024-07-30 16:30:00|2238.6|2238.3|2237.9|2237.6|2239.7|2239.4|2236.5|2236.2|1047
1722357300000|2024-07-30 16:35:00|2238|2237.7|2241|2240.7|2242.3|2242|2236.7|2236.4|1166
1722357600000|2024-07-30 16:40:00|2241.1|2240.8|2243|2242.7|2244.7|2244.4|2240.4|2240.1|1148
1722357900000|2024-07-30 16:45:00|2242.9|2242.6|2241.3|2241|2244.4|2244.1|2241.1|2240.8|942
1722358200000|2024-07-30 16:50:00|2241.4|2241.1|2236.1|2235.8|2243.2|2242.9|2235.8|2235.5|1592
1722358500000|2024-07-30 16:55:00|2236.3|2236|2234.7|2234.4|2239.8|2239.5|2234.5|2234.2|2108
1722358800000|2024-07-30 17:00:00|2235|2234.7|2234.5|2234.2|2235.3|2235|2231.7|2231.4|2014
1722359100000|2024-07-30 17:05:00|2234.2|2233.9|2238.3|2238|2238.3|2238|2232.6|2232.3|2115
1722359400000|2024-07-30 17:10:00|2237.9|2237.6|2239.7|2239.4|2240.1|2239.8|2236.1|2235.8|1507
1722359700000|2024-07-30 17:15:00|2239.8|2239.5|2237.7|2237.4|2241|2240.7|2236.7|2236.4|1346
1722360000000|2024-07-30 17:20:00|2237.6|2237.3|2238.2|2237.9|2240.1|2239.8|2237.4|2237.1|690
1722360300000|2024-07-30 17:25:00|2238.1|2237.8|2235.1|2234.8|2239|2238.7|2233.3|2233|1196
1722360600000|2024-07-30 17:30:00|2235|2234.7|2238|2237.7|2238|2237.7|2233.5|2233.2|765
1722360900000|2024-07-30 17:35:00|2237.9|2237.6|2241.4|2241.1|2242|2241.7|2236.3|2236|1533
1722361200000|2024-07-30 17:40:00|2241.5|2241.2|2241.7|2241.4|2241.8|2241.5|2239.6|2239.3|782
1722361500000|2024-07-30 17:45:00|2241.6|2241.3|2242|2241.7|2242.8|2242.5|2238.4|2238.1|1345
1722361800000|2024-07-30 17:50:00|2241.9|2241.6|2240.1|2239.8|2242.8|2242.5|2239.2|2238.9|696
1722362100000|2024-07-30 17:55:00|2240.2|2239.9|2240.8|2240.5|2242.1|2241.8|2239.7|2239.4|689
1722362400000|2024-07-30 18:00:00|2240.9|2240.6|2241.7|2241.4|2242.8|2242.5|2240.2|2239.9|577
1722362700000|2024-07-30 18:05:00|2241.8|2241.5|2242.7|2242.4|2244.1|2243.8|2241.5|2241.2|714
1722363000000|2024-07-30 18:10:00|2242.5|2242.2|2242.9|2242.6|2243.9|2243.6|2242.3|2242|430
1722363300000|2024-07-30 18:15:00|2243.2|2242.9|2245.4|2245.1|2246.3|2246|2243.1|2242.8|1116
1722363600000|2024-07-30 18:20:00|2245.3|2245|2244.7|2244.4|2247|2246.7|2244.2|2243.9|958
1722363900000|2024-07-30 18:25:00|2244.6|2244.3|2242.5|2242.2|2244.6|2244.3|2239.3|2239|1079
1722364200000|2024-07-30 18:30:00|2242.2|2241.9|2240.7|2240.4|2243|2242.7|2240|2239.7|492
1722364500000|2024-07-30 18:35:00|2240.6|2240.3|2242.9|2242.6|2243.1|2242.8|2240.4|2240.1|586
1722364800000|2024-07-30 18:40:00|2242.8|2242.5|2243.4|2243.1|2244.5|2244.2|2242.2|2241.9|765
1722365100000|2024-07-30 18:45:00|2243.3|2243|2239.6|2239.3|2243.8|2243.5|2238.7|2238.4|1052
1722365400000|2024-07-30 18:50:00|2239.8|2239.5|2240.8|2240.5|2242.1|2241.8|2239.7|2239.4|682
1722365700000|2024-07-30 18:55:00|2240.9|2240.6|2241.6|2241.3|2241.6|2241.3|2238.8|2238.5|549
1722366000000|2024-07-30 19:00:00|2241.7|2241.4|2239.4|2239.1|2241.7|2241.4|2238.9|2238.6|1061
1722366300000|2024-07-30 19:05:00|2239.5|2239.2|2240.6|2240.3|2241|2240.7|2239.3|2239|655
1722366600000|2024-07-30 19:10:00|2240.4|2240.1|2241.4|2241.1|2242.6|2242.3|2240.2|2239.9|789
1722366900000|2024-07-30 19:15:00|2241.3|2241|2244|2243.7|2244.1|2243.8|2241.3|2241|766
1722367200000|2024-07-30 19:20:00|2244.1|2243.8|2245.2|2244.9|2245.2|2244.9|2243.5|2243.2|858
1722367500000|2024-07-30 19:25:00|2245.1|2244.8|2244.1|2243.8|2245.5|2245.2|2243.7|2243.4|990
1722367800000|2024-07-30 19:30:00|2243.9|2243.6|2245.4|2245.1|2245.8|2245.5|2243|2242.7|1142
1722368100000|2024-07-30 19:35:00|2245.3|2245|2245.2|2244.9|2246.2|2245.9|2244.3|2244|933
1722368400000|2024-07-30 19:40:00|2245.3|2245|2247.9|2247.6|2248|2247.7|2244.4|2244.1|1809
1722368700000|2024-07-30 19:45:00|2248|2247.7|2251.2|2250.9|2252.6|2252.3|2247.3|2247|2999
1722369000000|2024-07-30 19:50:00|2251.3|2251|2249.3|2249|2255.1|2254.8|2249.2|2248.9|3566
1722369300000|2024-07-30 19:55:00|2249.2|2248.9|2246.5|2246.2|2250.5|2250.2|2245.6|2245.3|12976
1722369600000|2024-07-30 20:00:00|2246.2|2245.9|2245.2|2244.9|2248.3|2248|2240.2|2239.9|7354
1722369900000|2024-07-30 20:05:00|2245.3|2245|2245.8|2245.5|2246.9|2246.6|2243.3|2243|2155
1722370200000|2024-07-30 20:10:00|2245.7|2245.4|2246.6|2246.3|2247.5|2247.2|2245.3|2245|1558
1722370500000|2024-07-30 20:15:00|2246.7|2246.4|2246.6|2246.3|2249.3|2249|2245.9|2245.6|999
1722370800000|2024-07-30 20:20:00|2246.5|2246.2|2246.1|2245.8|2248|2247.7|2244.7|2244.4|764
1722371100000|2024-07-30 20:25:00|2245.9|2245.6|2246.6|2246.3|2247.7|2247.4|2245.8|2245.5|387
1722371400000|2024-07-30 20:30:00|2246.5|2246.2|2245.4|2245.1|2246.9|2246.6|2244.5|2244.2|225
1722371700000|2024-07-30 20:35:00|2245.3|2245|2245.5|2245.2|2247.4|2247.1|2245.2|2244.9|530
1722372000000|2024-07-30 20:40:00|2245.4|2245.1|2246.4|2246.1|2246.9|2246.6|2245.1|2244.8|175
1722372300000|2024-07-30 20:45:00|2246.5|2246.2|2246.5|2246.2|2246.9|2246.6|2246.2|2245.9|141
1722372600000|2024-07-30 20:50:00|2246.6|2246.3|2247.7|2247.4|2248.3|2248|2245.5|2245.2|483
1722372900000|2024-07-30 20:55:00|2247.8|2247.5|2249.6|2248.8|2249.7|2249.4|2247.4|2247.1|257
1722373200000|2024-07-30 21:00:00|2249.9|2249.1|2250.2|2249.4|2250.4|2249.6|2249.6|2248.8|0
1722373500000|2024-07-30 21:05:00|2250|2249.2|2249.7|2248.9|2250.8|2250|2249.3|2248.5|0
1722373800000|2024-07-30 21:10:00|2249.6|2248.8|2249.9|2249.1|2250|2249.2|2249.2|2248.4|0
1722374100000|2024-07-30 21:15:00|2249.8|2249|2249.2|2248.4|2249.9|2249.1|2249.2|2248.4|0
1722374400000|2024-07-30 21:20:00|2249.5|2248.7|2249.3|2248.5|2249.9|2249.1|2249.3|2248.5|0
1722374700000|2024-07-30 21:25:00|2249.9|2249.1|2250|2249.2|2250|2249.2|2249.8|2249|0
1722375000000|2024-07-30 21:30:00|2249.5|2248.7|2250|2249.2|2250.4|2249.6|2249.5|2248.7|0
1722375300000|2024-07-30 21:35:00|2250.4|2249.6|2250.9|2250.1|2250.9|2250.1|2250.2|2249.4|0
1722375600000|2024-07-30 21:40:00|2251|2250.2|2251.4|2250.6|2251.4|2250.6|2250.4|2249.6|0
1722375900000|2024-07-30 21:45:00|2251.3|2250.5|2251.8|2251|2251.8|2251|2251.3|2250.5|0
1722376200000|2024-07-30 21:50:00|2251.9|2251.1|2251.7|2250.9|2252.1|2251.3|2251.7|2250.9|0
1722376500000|2024-07-30 21:55:00|2251.8|2251|2250.6|2249.8|2251.9|2251.1|2249.6|2248.8|0
1722376800000|2024-07-30 22:00:00|2250.4|2250.1|2247.2|2246.9|2252.6|2252.3|2247.2|2246.9|642
1722377100000|2024-07-30 22:05:00|2246.9|2246.6|2244.7|2244.4|2248.4|2248.1|2243.8|2243.5|648
1722377400000|2024-07-30 22:10:00|2244.9|2244.6|2245.1|2244.8|2245.6|2245.3|2243.6|2243.3|226
1722377700000|2024-07-30 22:15:00|2244.9|2244.6|2244.3|2244|2245.1|2244.8|2243.8|2243.5|144
1722378000000|2024-07-30 22:20:00|2244.4|2244.1|2241.6|2241.3|2244.6|2244.3|2241.1|2240.8|540
1722378300000|2024-07-30 22:25:00|2241.9|2241.6|2242.1|2241.8|2243.3|2243|2241.6|2241.3|143
1722378600000|2024-07-30 22:30:00|2242.2|2241.9|2244|2243.7|2244.7|2244.4|2242.2|2241.9|101
1722378900000|2024-07-30 22:35:00|2244.1|2243.8|2244.5|2244.2|2244.9|2244.6|2242.4|2242.1|125
1722379200000|2024-07-30 22:40:00|2244.6|2244.3|2245.4|2245.1|2246.3|2246|2244.5|2244.2|156
1722379500000|2024-07-30 22:45:00|2245.3|2245|2244.7|2244.4|2245.6|2245.3|2243.9|2243.6|97
1722379800000|2024-07-30 22:50:00|2244.8|2244.5|2244.8|2244.5|2245|2244.7|2244.2|2243.9|97
1722380100000|2024-07-30 22:55:00|2245|2244.7|2244.3|2244|2245.1|2244.8|2244.3|2244|133
1722380400000|2024-07-30 23:00:00|2244.4|2244.1|2244|2243.7|2245|2244.7|2244|2243.7|45
1722380700000|2024-07-30 23:05:00|2244.1|2243.8|2244.8|2244.5|2244.8|2244.5|2243.8|2243.5|31
1722381000000|2024-07-30 23:10:00|2244.7|2244.4|2246.7|2246.4|2246.7|2246.4|2244.7|2244.4|128
1722381300000|2024-07-30 23:15:00|2246.6|2246.3|2247.6|2247.3|2247.8|2247.5|2246.5|2246.2|55
1722381600000|2024-07-30 23:20:00|2247.7|2247.4|2246.4|2246.1|2247.8|2247.5|2246.4|2246.1|65
1722381900000|2024-07-30 23:25:00|2246.2|2245.9|2245.7|2245.4|2246.3|2246|2245|2244.7|63
1722382200000|2024-07-30 23:30:00|2246.2|2245.9|2247.6|2247.3|2247.9|2247.6|2246.2|2245.9|117
1722382500000|2024-07-30 23:35:00|2247.5|2247.2|2248.2|2247.9|2248.6|2248.3|2247.4|2247.1|34
1722382800000|2024-07-30 23:40:00|2248.5|2248.2|2249.1|2248.8|2249.1|2248.8|2248.2|2247.9|54
1722383100000|2024-07-30 23:45:00|2249|2248.7|2249|2248.7|2249.5|2249.2|2248.3|2248|55
1722383400000|2024-07-30 23:50:00|2249.1|2248.8|2248.8|2248.5|2249.4|2249.1|2248.6|2248.3|48
1722383700000|2024-07-30 23:55:00|2248.7|2248.4|2247.3|2247|2248.8|2248.5|2247.2|2246.9|74
1722384000000|2024-07-31 00:00:00|2247.1|2246.8|2245.7|2245.4|2248.5|2248.2|2245.4|2245.1|173
1722384300000|2024-07-31 00:05:00|2245.8|2245.5|2246.4|2246.1|2246.5|2246.2|2245.5|2245.2|70
1722384600000|2024-07-31 00:10:00|2246.3|2246|2245.5|2245.2|2246.8|2246.5|2245.5|2245.2|72
1722384900000|2024-07-31 00:15:00|2245.6|2245.3|2246.4|2246.1|2246.8|2246.5|2245.5|2245.2|37
1722385200000|2024-07-31 00:20:00|2246.5|2246.2|2246.8|2246.5|2247.8|2247.5|2246.3|2246|179
1722385500000|2024-07-31 00:25:00|2246.9|2246.6|2247.3|2247|2247.4|2247.1|2246.9|2246.6|11
1722385800000|2024-07-31 00:30:00|2247.2|2246.9|2248.4|2248.1|2248.4|2248.1|2247.1|2246.8|28
1722386100000|2024-07-31 00:35:00|2248.3|2248|2250.2|2249.9|2250.3|2250|2248.3|2248|142
1722386400000|2024-07-31 00:40:00|2250.1|2249.8|2250.5|2250.2|2250.6|2250.3|2249.9|2249.6|50
1722386700000|2024-07-31 00:45:00|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2249.7|2249.4|53
1722387000000|2024-07-31 00:50:00|2250.2|2249.9|2250.2|2249.9|2250.8|2250.5|2250|2249.7|44
1722387300000|2024-07-31 00:55:00|2250|2249.7|2249.5|2249.2|2250.1|2249.8|2249.2|2248.9|25
1722387600000|2024-07-31 01:00:00|2249.6|2249.3|2250.1|2249.8|2250.4|2250.1|2249.5|2249.2|43
1722387900000|2024-07-31 01:05:00|2250.2|2249.9|2249.5|2249.2|2250.3|2250|2248.5|2248.2|71
1722388200000|2024-07-31 01:10:00|2249.6|2249.3|2249.3|2249|2250|2249.7|2249.2|2248.9|18
1722388500000|2024-07-31 01:15:00|2249.4|2249.1|2248.3|2248|2249.5|2249.2|2248.3|2248|24
1722388800000|2024-07-31 01:20:00|2248.2|2247.9|2248.6|2248.3|2248.9|2248.6|2248.1|2247.8|26
1722389100000|2024-07-31 01:25:00|2248.5|2248.2|2248.4|2248.1|2249.3|2249|2248.3|2248|29
1722389400000|2024-07-31 01:30:00|2248.3|2248|2244.6|2244.3|2248.6|2248.3|2244|2243.7|239
1722389700000|2024-07-31 01:35:00|2244.7|2244.4|2246.2|2245.9|2246.2|2245.9|2244.2|2243.9|60
1722390000000|2024-07-31 01:40:00|2246|2245.7|2247.4|2247.1|2247.8|2247.5|2245.3|2245|39
1722390300000|2024-07-31 01:45:00|2247.5|2247.2|2247.7|2247.4|2248|2247.7|2246.8|2246.5|32
1722390600000|2024-07-31 01:50:00|2247.8|2247.5|2246.5|2246.2|2248.2|2247.9|2246.5|2246.2|33
1722390900000|2024-07-31 01:55:00|2246.6|2246.3|2247.1|2246.8|2247.2|2246.9|2246.5|2246.2|48
1722391200000|2024-07-31 02:00:00|2247|2246.7|2247.8|2247.5|2247.8|2247.5|2246.7|2246.4|52
1722391500000|2024-07-31 02:05:00|2247.9|2247.6|2247.9|2247.6|2248.5|2248.2|2247.3|2247|77
1722391800000|2024-07-31 02:10:00|2247.8|2247.5|2248.6|2248.3|2248.8|2248.5|2247.6|2247.3|93
1722392100000|2024-07-31 02:15:00|2248.7|2248.4|2249.4|2249.1|2249.6|2249.3|2248.4|2248.1|80
1722392400000|2024-07-31 02:20:00|2249.3|2249|2250.2|2249.9|2250.2|2249.9|2249.2|2248.9|50
1722392700000|2024-07-31 02:25:00|2250.1|2249.8|2251|2250.7|2251.1|2250.8|2250|2249.7|69
1722393000000|2024-07-31 02:30:00|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.5|2250.2|90
1722393300000|2024-07-31 02:35:00|2250.8|2250.5|2251.3|2251|2251.3|2251|2250.3|2250|43
1722393600000|2024-07-31 02:40:00|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2250.4|2250.1|30
1722393900000|2024-07-31 02:45:00|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|45
1722394200000|2024-07-31 02:50:00|2251.1|2250.8|2252.3|2252|2252.3|2252|2250.7|2250.4|91
1722394500000|2024-07-31 02:55:00|2252.1|2251.8|2252|2251.7|2252.3|2252|2251.8|2251.5|43
1722394800000|2024-07-31 03:00:00|2251.8|2251.5|2251.2|2250.9|2252|2251.7|2250.7|2250.4|51
1722395100000|2024-07-31 03:05:00|2251.3|2251|2250.6|2250.3|2251.5|2251.2|2250.6|2250.3|50
1722395400000|2024-07-31 03:10:00|2250.7|2250.4|2250.7|2250.4|2251.2|2250.9|2250.6|2250.3|40
1722395700000|2024-07-31 03:15:00|2250.8|2250.5|2251.1|2250.8|2251.3|2251|2250.6|2250.3|38
1722396000000|2024-07-31 03:20:00|2251|2250.7|2250.8|2250.5|2251.3|2251|2250.8|2250.5|67
1722396300000|2024-07-31 03:25:00|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.4|2250.1|59
1722396600000|2024-07-31 03:30:00|2250.9|2250.6|2251.2|2250.9|2251.2|2250.9|2250.6|2250.3|54
1722396900000|2024-07-31 03:35:00|2251.1|2250.8|2251.5|2251.2|2251.6|2251.3|2251|2250.7|40
1722397200000|2024-07-31 03:40:00|2251.6|2251.3|2251.9|2251.6|2252.1|2251.8|2251.3|2251|35
1722397500000|2024-07-31 03:45:00|2251.8|2251.5|2251.5|2251.2|2251.9|2251.6|2251.1|2250.8|24
1722397800000|2024-07-31 03:50:00|2251.4|2251.1|2251|2250.7|2252|2251.7|2251|2250.7|81
1722398100000|2024-07-31 03:55:00|2250.7|2250.4|2253.3|2253|2253.8|2253.5|2250.4|2250.1|384
1722398400000|2024-07-31 04:00:00|2253.5|2253.2|2252.6|2252.3|2254.5|2254.2|2251.4|2251.1|150
1722398700000|2024-07-31 04:05:00|2252.8|2252.5|2252.5|2252.2|2252.8|2252.5|2251.9|2251.6|39
1722399000000|2024-07-31 04:10:00|2252.3|2252|2251.4|2251.1|2252.6|2252.3|2251|2250.7|60
1722399300000|2024-07-31 04:15:00|2251.5|2251.2|2251.4|2251.1|2252|2251.7|2251.1|2250.8|77
1722399600000|2024-07-31 04:20:00|2251.3|2251|2252.9|2252.6|2252.9|2252.6|2251.3|2251|45
1722399900000|2024-07-31 04:25:00|2252.8|2252.5|2251.7|2251.4|2252.8|2252.5|2251.5|2251.2|26
1722400200000|2024-07-31 04:30:00|2251.6|2251.3|2251.1|2250.8|2251.7|2251.4|2250.8|2250.5|38
1722400500000|2024-07-31 04:35:00|2251.2|2250.9|2251.7|2251.4|2251.7|2251.4|2251|2250.7|17
1722400800000|2024-07-31 04:40:00|2251.6|2251.3|2252.1|2251.8|2252.6|2252.3|2251.4|2251.1|26
1722401100000|2024-07-31 04:45:00|2252|2251.7|2253.4|2253.1|2253.5|2253.2|2252|2251.7|32
1722401400000|2024-07-31 04:50:00|2253.5|2253.2|2252.9|2252.6|2253.5|2253.2|2252.5|2252.2|18
1722401700000|2024-07-31 04:55:00|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.5|2252.2|39
1722402000000|2024-07-31 05:00:00|2253.2|2252.9|2253.3|2253|2253.3|2253|2252.9|2252.6|42
1722402300000|2024-07-31 05:05:00|2253.2|2252.9|2252.3|2252|2253.2|2252.9|2252|2251.7|28
1722402600000|2024-07-31 05:10:00|2252.4|2252.1|2253.1|2252.8|2253.1|2252.8|2252.1|2251.8|22
1722402900000|2024-07-31 05:15:00|2253|2252.7|2253.7|2253.4|2253.7|2253.4|2252.6|2252.3|37
1722403200000|2024-07-31 05:20:00|2253.8|2253.5|2253.9|2253.6|2254.8|2254.5|2253.4|2253.1|100
1722403500000|2024-07-31 05:25:00|2253.8|2253.5|2253.9|2253.6|2254.4|2254.1|2253.3|2253|44
1722403800000|2024-07-31 05:30:00|2254|2253.7|2254.4|2254.1|2254.4|2254.1|2253.6|2253.3|62
1722404100000|2024-07-31 05:35:00|2254.5|2254.2|2256.1|2255.8|2256.4|2256.1|2254.4|2254.1|162
1722404400000|2024-07-31 05:40:00|2256.2|2255.9|2260|2259.7|2260.2|2259.9|2256.1|2255.8|429
1722404700000|2024-07-31 05:45:00|2260.1|2259.8|2260.7|2260.4|2261.7|2261.4|2259.8|2259.5|184
1722405000000|2024-07-31 05:50:00|2260.8|2260.5|2261.4|2261.1|2261.4|2261.1|2260.1|2259.8|151
1722405300000|2024-07-31 05:55:00|2261.3|2261|2260.6|2260.3|2261.4|2261.1|2260.2|2259.9|143
1722405600000|2024-07-31 06:00:00|2260.7|2260.4|2258.2|2257.9|2260.8|2260.5|2258.1|2257.8|218
1722405900000|2024-07-31 06:05:00|2258.1|2257.8|2257.8|2257.5|2259.7|2259.4|2257.4|2257.1|149
1722406200000|2024-07-31 06:10:00|2257.7|2257.4|2260.3|2260|2260.8|2260.5|2257.7|2257.4|126
1722406500000|2024-07-31 06:15:00|2260.2|2259.9|2261.3|2261|2261.9|2261.6|2259.8|2259.5|254
1722406800000|2024-07-31 06:20:00|2261.2|2260.9|2261.1|2260.8|2261.9|2261.6|2260.3|2260|225
1722407100000|2024-07-31 06:25:00|2261.2|2260.9|2260.6|2260.3|2261.6|2261.3|2259.9|2259.6|89
1722407400000|2024-07-31 06:30:00|2260.7|2260.4|2263|2262.7|2263.1|2262.8|2260.7|2260.4|179
1722407700000|2024-07-31 06:35:00|2262.8|2262.5|2262.3|2262|2263|2262.7|2261.7|2261.4|103
1722408000000|2024-07-31 06:40:00|2262.4|2262.1|2262.6|2262.3|2262.9|2262.6|2261.9|2261.6|150
1722408300000|2024-07-31 06:45:00|2262.8|2262.5|2263.8|2263.5|2263.9|2263.6|2262.5|2262.2|159
1722408600000|2024-07-31 06:50:00|2264|2263.7|2263.1|2262.8|2264|2263.7|2262.8|2262.5|163
1722408900000|2024-07-31 06:55:00|2263.2|2262.9|2264.2|2263.9|2264.7|2264.4|2262.9|2262.6|159
1722409200000|2024-07-31 07:00:00|2264.1|2263.8|2262.4|2262.1|2264.4|2264.1|2262.1|2261.8|392
1722409500000|2024-07-31 07:05:00|2262.5|2262.2|2264.9|2264.6|2265.1|2264.8|2261.5|2261.2|398
1722409800000|2024-07-31 07:10:00|2265|2264.7|2267.2|2266.9|2267.7|2267.4|2264.6|2264.3|478
1722410100000|2024-07-31 07:15:00|2267.3|2267|2267.9|2267.6|2268.7|2268.4|2265.9|2265.6|372
1722410400000|2024-07-31 07:20:00|2268|2267.7|2268.4|2268.1|2269.7|2269.4|2268|2267.7|355
1722410700000|2024-07-31 07:25:00|2268.3|2268|2268.9|2268.6|2270|2269.7|2268|2267.7|471
1722411000000|2024-07-31 07:30:00|2269|2268.7|2267.3|2267|2269.4|2269.1|2267.3|2267|299
1722411300000|2024-07-31 07:35:00|2267.4|2267.1|2268.9|2268.6|2269.2|2268.9|2267.2|2266.9|178
1722411600000|2024-07-31 07:40:00|2269|2268.7|2268.1|2267.8|2269.3|2269|2267|2266.7|176
1722411900000|2024-07-31 07:45:00|2268|2267.7|2266.8|2266.5|2268.7|2268.4|2266.8|2266.5|174
1722412200000|2024-07-31 07:50:00|2266.9|2266.6|2266.2|2265.9|2267.9|2267.6|2266.1|2265.8|111
1722412500000|2024-07-31 07:55:00|2266.3|2266|2268.4|2268.1|2268.4|2268.1|2265.4|2265.1|346
1722412800000|2024-07-31 08:00:00|2268|2267.7|2267.5|2267.2|2268|2267.7|2266.4|2266.1|139
1722413100000|2024-07-31 08:05:00|2267.6|2267.3|2264.9|2264.6|2268.7|2268.4|2264.6|2264.3|349
1722413400000|2024-07-31 08:10:00|2264.7|2264.4|2263|2262.7|2264.8|2264.5|2262.5|2262.2|459
1722413700000|2024-07-31 08:15:00|2263.1|2262.8|2265.2|2264.9|2265.3|2265|2262.4|2262.1|180
1722414000000|2024-07-31 08:20:00|2265.3|2265|2266.2|2265.9|2266.6|2266.3|2265|2264.7|80
1722414300000|2024-07-31 08:25:00|2266.1|2265.8|2267.4|2267.1|2267.4|2267.1|2265.5|2265.2|128
1722414600000|2024-07-31 08:30:00|2267.3|2267|2266.2|2265.9|2268.4|2268.1|2266|2265.7|196
1722414900000|2024-07-31 08:35:00|2266.3|2266|2266.7|2266.4|2267.2|2266.9|2265.6|2265.3|79
1722415200000|2024-07-31 08:40:00|2266.8|2266.5|2265.4|2265.1|2266.9|2266.6|2265|2264.7|106
1722415500000|2024-07-31 08:45:00|2265.3|2265|2264.4|2264.1|2265.5|2265.2|2264.2|2263.9|50
1722415800000|2024-07-31 08:50:00|2264.3|2264|2263.5|2263.2|2264.5|2264.2|2263.3|2263|223
1722416100000|2024-07-31 08:55:00|2263.6|2263.3|2263.4|2263.1|2264.8|2264.5|2262.9|2262.6|110
1722416400000|2024-07-31 09:00:00|2263.5|2263.2|2261.6|2261.3|2263.6|2263.3|2261.3|2261|166
1722416700000|2024-07-31 09:05:00|2261.7|2261.4|2264|2263.7|2264.1|2263.8|2261.4|2261.1|364
1722417000000|2024-07-31 09:10:00|2264.1|2263.8|2264.1|2263.8|2264.5|2264.2|2263.8|2263.5|104
1722417300000|2024-07-31 09:15:00|2264.2|2263.9|2264.9|2264.6|2265|2264.7|2263.9|2263.6|100
1722417600000|2024-07-31 09:20:00|2265|2264.7|2264.6|2264.3|2265.5|2265.2|2264|2263.7|219
1722417900000|2024-07-31 09:25:00|2264.7|2264.4|2263.6|2263.3|2264.9|2264.6|2263.6|2263.3|89
1722418200000|2024-07-31 09:30:00|2263.7|2263.4|2264.5|2264.2|2264.6|2264.3|2263.7|2263.4|36
1722418500000|2024-07-31 09:35:00|2264.6|2264.3|2263.7|2263.4|2264.6|2264.3|2263.4|2263.1|41
1722418800000|2024-07-31 09:40:00|2263.9|2263.6|2265|2264.7|2265|2264.7|2263.9|2263.6|147
1722419100000|2024-07-31 09:45:00|2264.9|2264.6|2264.6|2264.3|2265.9|2265.6|2264.3|2264|90
1722419400000|2024-07-31 09:50:00|2264.7|2264.4|2265.5|2265.2|2265.6|2265.3|2264.5|2264.2|89
1722419700000|2024-07-31 09:55:00|2265.6|2265.3|2265.4|2265.1|2265.7|2265.4|2264.7|2264.4|77
1722420000000|2024-07-31 10:00:00|2265.2|2264.9|2264.8|2264.5|2265.3|2265|2264|2263.7|106
1722420300000|2024-07-31 10:05:00|2264.9|2264.6|2264.7|2264.4|2266.5|2266.2|2264.1|2263.8|405
1722420600000|2024-07-31 10:10:00|2264.8|2264.5|2263.5|2263.2|2264.8|2264.5|2263.4|2263.1|117
1722420900000|2024-07-31 10:15:00|2263.4|2263.1|2263.2|2262.9|2263.9|2263.6|2263.2|2262.9|101
1722421200000|2024-07-31 10:20:00|2263.1|2262.8|2263.4|2263.1|2263.8|2263.5|2263|2262.7|87
1722421500000|2024-07-31 10:25:00|2263.3|2263|2263.4|2263.1|2263.5|2263.2|2262.9|2262.6|113
1722421800000|2024-07-31 10:30:00|2263.3|2263|2263|2262.7|2263.9|2263.6|2263|2262.7|91
1722422100000|2024-07-31 10:35:00|2263.1|2262.8|2263.1|2262.8|2263.7|2263.4|2262.8|2262.5|205
1722422400000|2024-07-31 10:40:00|2263.2|2262.9|2263.8|2263.5|2263.9|2263.6|2263.2|2262.9|123
1722422700000|2024-07-31 10:45:00|2263.7|2263.4|2263.4|2263.1|2263.8|2263.5|2263.3|2263|62
1722423000000|2024-07-31 10:50:00|2263.3|2263|2263.3|2263|2263.7|2263.4|2262.8|2262.5|88
1722423300000|2024-07-31 10:55:00|2263.2|2262.9|2263.2|2262.9|2264.1|2263.8|2263.2|2262.9|148
1722423600000|2024-07-31 11:00:00|2263.1|2262.8|2260.2|2259.9|2263.6|2263.3|2259.5|2259.2|974
1722423900000|2024-07-31 11:05:00|2260|2259.7|2259.8|2259.5|2260.7|2260.4|2259.4|2259.1|223
1722424200000|2024-07-31 11:10:00|2259.9|2259.6|2259.4|2259.1|2259.9|2259.6|2259.3|2259|151
1722424500000|2024-07-31 11:15:00|2259.3|2259|2256.5|2256.2|2259.5|2259.2|2255.7|2255.4|708
1722424800000|2024-07-31 11:20:00|2256.4|2256.1|2259.9|2259.6|2259.9|2259.6|2255.9|2255.6|543
1722425100000|2024-07-31 11:25:00|2259.8|2259.5|2259.1|2258.8|2259.8|2259.5|2258.5|2258.2|107
1722425400000|2024-07-31 11:30:00|2259.2|2258.9|2261.5|2261.2|2261.5|2261.2|2257.8|2257.5|248
1722425700000|2024-07-31 11:35:00|2261.4|2261.1|2262.3|2262|2262.7|2262.4|2260.9|2260.6|244
1722426000000|2024-07-31 11:40:00|2262.4|2262.1|2261.9|2261.6|2262.6|2262.3|2261|2260.7|144
1722426300000|2024-07-31 11:45:00|2262|2261.7|2263|2262.7|2263.2|2262.9|2261.3|2261|178
1722426600000|2024-07-31 11:50:00|2263.1|2262.8|2264.5|2264.2|2265.1|2264.8|2263.1|2262.8|423
1722426900000|2024-07-31 11:55:00|2264.4|2264.1|2261.4|2261.1|2264.4|2264.1|2261.1|2260.8|252
1722427200000|2024-07-31 12:00:00|2261.5|2261.2|2261.7|2261.4|2262.1|2261.8|2259.5|2259.2|227
1722427500000|2024-07-31 12:05:00|2261.3|2261|2259.6|2259.3|2261.7|2261.4|2259.6|2259.3|114
1722427800000|2024-07-31 12:10:00|2259.7|2259.4|2258.3|2258|2260.1|2259.8|2257.8|2257.5|171
1722428100000|2024-07-31 12:15:00|2259|2258.7|2256.9|2256.6|2262.5|2262.2|2256.6|2256.3|1355
1722428400000|2024-07-31 12:20:00|2256.8|2256.5|2259.3|2259|2260.4|2260.1|2256.7|2256.4|498
1722428700000|2024-07-31 12:25:00|2259.8|2259.5|2257.1|2256.8|2260.9|2260.6|2257.1|2256.8|779
1722429000000|2024-07-31 12:30:00|2255.9|2255.6|2261.1|2260.8|2265.7|2265.4|2255.3|2255|1367
1722429300000|2024-07-31 12:35:00|2261|2260.7|2253.7|2253.4|2261|2260.7|2253.5|2253.2|640
1722429600000|2024-07-31 12:40:00|2253.5|2253.2|2254.7|2254.4|2256.5|2256.2|2253.2|2252.9|796
1722429900000|2024-07-31 12:45:00|2254.5|2254.2|2253.2|2252.9|2256.4|2256.1|2252.5|2252.2|636
1722430200000|2024-07-31 12:50:00|2253.1|2252.8|2257.4|2257.1|2257.5|2257.2|2252|2251.7|599
1722430500000|2024-07-31 12:55:00|2257.5|2257.2|2254.6|2254.3|2257.9|2257.6|2253.4|2253.1|583
1722430800000|2024-07-31 13:00:00|2254.7|2254.4|2256.6|2256.3|2257.3|2257|2254.7|2254.4|362
1722431100000|2024-07-31 13:05:00|2256.5|2256.2|2258.9|2258.6|2259.3|2259|2256|2255.7|461
1722431400000|2024-07-31 13:10:00|2258.8|2258.5|2258.9|2258.6|2260.5|2260.2|2258.4|2258.1|372
1722431700000|2024-07-31 13:15:00|2259|2258.7|2260.7|2260.4|2260.7|2260.4|2258.3|2258|549
1722432000000|2024-07-31 13:20:00|2260.8|2260.5|2261.2|2260.9|2262.1|2261.8|2260.8|2260.5|658
1722432300000|2024-07-31 13:25:00|2261.3|2261|2258.6|2258.3|2262.5|2262.2|2255.4|2255.1|1132
1722432600000|2024-07-31 13:30:00|2258.8|2258.5|2262.8|2262.5|2268.3|2268|2258.4|2258.1|7792
1722432900000|2024-07-31 13:35:00|2262.5|2262.2|2250.2|2249.9|2264|2263.7|2249.1|2248.8|4634
1722433200000|2024-07-31 13:40:00|2250.3|2250|2246.1|2245.8|2252.9|2252.6|2243.6|2243.3|4555
1722433500000|2024-07-31 13:45:00|2246.2|2245.9|2248.2|2247.9|2252.7|2252.4|2245.2|2244.9|4461
1722433800000|2024-07-31 13:50:00|2247.9|2247.6|2245.7|2245.4|2249.2|2248.9|2244.7|2244.4|2299
1722434100000|2024-07-31 13:55:00|2246|2245.7|2245.3|2245|2246|2245.7|2240.9|2240.6|3206
1722434400000|2024-07-31 14:00:00|2245.5|2245.2|2248.3|2248|2253.2|2252.9|2245.2|2244.9|3835
1722434700000|2024-07-31 14:05:00|2248|2247.7|2248.1|2247.8|2251.3|2251|2244.9|2244.6|1821
1722435000000|2024-07-31 14:10:00|2248.5|2248.2|2254.4|2254.1|2254.6|2254.3|2247|2246.7|2689
1722435300000|2024-07-31 14:15:00|2254.6|2254.3|2251|2250.7|2255.9|2255.6|2250.7|2250.4|2357
1722435600000|2024-07-31 14:20:00|2250.8|2250.5|2252|2251.7|2253.6|2253.3|2247.4|2247.1|2372
1722435900000|2024-07-31 14:25:00|2251.7|2251.4|2252.7|2252.4|2253.6|2253.3|2248.6|2248.3|1223
1722436200000|2024-07-31 14:30:00|2252.8|2252.5|2257.3|2257|2257.4|2257.1|2252.4|2252.1|2865
1722436500000|2024-07-31 14:35:00|2257.2|2256.9|2258.3|2258|2259.5|2259.2|2254.9|2254.6|2380
1722436800000|2024-07-31 14:40:00|2258.1|2257.8|2259.8|2259.5|2262.1|2261.8|2256.5|2256.2|1826
1722437100000|2024-07-31 14:45:00|2259.9|2259.6|2260.4|2260.1|2262.2|2261.9|2258.2|2257.9|1377
1722437400000|2024-07-31 14:50:00|2260.5|2260.2|2255.1|2254.8|2261.4|2261.1|2253.9|2253.6|2307
1722437700000|2024-07-31 14:55:00|2255|2254.7|2260.9|2260.6|2262.1|2261.8|2255|2254.7|1222
1722438000000|2024-07-31 15:00:00|2260.8|2260.5|2261.8|2261.5|2263.9|2263.6|2260.6|2260.3|1243
1722438300000|2024-07-31 15:05:00|2261.7|2261.4|2259.9|2259.6|2262.2|2261.9|2258.8|2258.5|884
1722438600000|2024-07-31 15:10:00|2259.8|2259.5|2258.4|2258.1|2260.4|2260.1|2256.2|2255.9|971
1722438900000|2024-07-31 15:15:00|2258.3|2258|2259|2258.7|2259.9|2259.6|2255.4|2255.1|839
1722439200000|2024-07-31 15:20:00|2258.6|2258.3|2260.7|2260.4|2260.8|2260.5|2256.9|2256.6|957
1722439500000|2024-07-31 15:25:00|2260.8|2260.5|2257.7|2257.4|2260.9|2260.6|2257.6|2257.3|917
1722439800000|2024-07-31 15:30:00|2257.6|2257.3|2261.4|2261.1|2261.5|2261.2|2257.4|2257.1|1197
1722440100000|2024-07-31 15:35:00|2261.5|2261.2|2265.6|2265.3|2265.8|2265.5|2259.8|2259.5|1181
1722440400000|2024-07-31 15:40:00|2265.7|2265.4|2265.3|2265|2266.3|2266|2263.8|2263.5|1446
1722440700000|2024-07-31 15:45:00|2265.4|2265.1|2264.6|2264.3|2267.5|2267.2|2263.3|2263|1073
1722441000000|2024-07-31 15:50:00|2264.7|2264.4|2264.2|2263.9|2265.9|2265.6|2262.6|2262.3|852
1722441300000|2024-07-31 15:55:00|2264.1|2263.8|2265.5|2265.2|2267.2|2266.9|2262.7|2262.4|1038
1722441600000|2024-07-31 16:00:00|2265.6|2265.3|2266.5|2266.2|2268.3|2268|2264.9|2264.6|1043
1722441900000|2024-07-31 16:05:00|2266.4|2266.1|2270.4|2270.1|2270.7|2270.4|2265.2|2264.9|1890
1722442200000|2024-07-31 16:10:00|2270.5|2270.2|2272.6|2272.3|2274|2273.7|2268.7|2268.4|1450
1722442500000|2024-07-31 16:15:00|2272.5|2272.2|2269.3|2269|2272.8|2272.5|2269.2|2268.9|1287
1722442800000|2024-07-31 16:20:00|2269.4|2269.1|2271.1|2270.8|2271.8|2271.5|2269|2268.7|783
1722443100000|2024-07-31 16:25:00|2271.3|2271|2271.1|2270.8|2271.9|2271.6|2269|2268.7|724
1722443400000|2024-07-31 16:30:00|2270.9|2270.6|2273.5|2273.2|2273.7|2273.4|2270.6|2270.3|893
1722443700000|2024-07-31 16:35:00|2272.9|2272.6|2271.7|2271.4|2273.2|2272.9|2270.9|2270.6|711
1722444000000|2024-07-31 16:40:00|2271.6|2271.3|2272.1|2271.8|2272.3|2272|2270.1|2269.8|666
1722444300000|2024-07-31 16:45:00|2272|2271.7|2273.8|2273.5|2273.9|2273.6|2272|2271.7|429
1722444600000|2024-07-31 16:50:00|2273.7|2273.4|2272|2271.7|2274.2|2273.9|2270.3|2270|636
1722444900000|2024-07-31 16:55:00|2272.1|2271.8|2269.7|2269.4|2272.3|2272|2268.9|2268.6|847
1722445200000|2024-07-31 17:00:00|2269.6|2269.3|2271|2270.7|2272.5|2272.2|2268.6|2268.3|680
1722445500000|2024-07-31 17:05:00|2271.1|2270.8|2269.9|2269.6|2272.8|2272.5|2269.9|2269.6|635
1722445800000|2024-07-31 17:10:00|2270.1|2269.8|2270.9|2270.6|2271.7|2271.4|2269.3|2269|704
1722446100000|2024-07-31 17:15:00|2270.8|2270.5|2270.4|2270.1|2271.6|2271.3|2269.6|2269.3|620
1722446400000|2024-07-31 17:20:00|2270.3|2270|2268.9|2268.6|2270.6|2270.3|2268.3|2268|1229
1722446700000|2024-07-31 17:25:00|2268.8|2268.5|2267.5|2267.2|2269.1|2268.8|2264.2|2263.9|1659
1722447000000|2024-07-31 17:30:00|2267.4|2267.1|2264.2|2263.9|2267.4|2267.1|2261.1|2260.8|1539
1722447300000|2024-07-31 17:35:00|2264.4|2264.1|2261.7|2261.4|2265.5|2265.2|2260.5|2260.2|1013
1722447600000|2024-07-31 17:40:00|2261.5|2261.2|2265.4|2265.1|2265.5|2265.2|2261|2260.7|1396
1722447900000|2024-07-31 17:45:00|2265.3|2265|2264.4|2264.1|2265.7|2265.4|2263.4|2263.1|923
1722448200000|2024-07-31 17:50:00|2264.5|2264.2|2268.2|2267.9|2268.6|2268.3|2264.5|2264.2|799
1722448500000|2024-07-31 17:55:00|2268.1|2267.8|2266.1|2265.8|2268.4|2268.1|2265.3|2265|680
1722448800000|2024-07-31 18:00:00|2266.2|2265.9|2262.6|2262.3|2266.4|2266.1|2257.2|2256.9|5851
1722449100000|2024-07-31 18:05:00|2262.7|2262.4|2261.1|2260.8|2265|2264.7|2259.6|2259.3|2186
1722449400000|2024-07-31 18:10:00|2260.8|2260.5|2257.7|2257.4|2263.4|2263.1|2256|2255.7|2533
1722449700000|2024-07-31 18:15:00|2258.1|2257.8|2260.4|2260.1|2261|2260.7|2257|2256.7|1748
1722450000000|2024-07-31 18:20:00|2260.2|2259.9|2261.1|2260.8|2262.8|2262.5|2258.6|2258.3|1814
1722450300000|2024-07-31 18:25:00|2260.9|2260.6|2260.7|2260.4|2262.3|2262|2258.4|2258.1|1156
1722450600000|2024-07-31 18:30:00|2260.5|2260.2|2266.4|2266.1|2269.6|2269.3|2260.3|2260|2651
1722450900000|2024-07-31 18:35:00|2266.2|2265.9|2267.8|2267.5|2268.4|2268.1|2260|2259.7|3279
1722451200000|2024-07-31 18:40:00|2267.5|2267.2|2284.4|2284.1|2284.8|2284.5|2266.9|2266.6|7139
1722451500000|2024-07-31 18:45:00|2284.6|2284.3|2296.7|2296.4|2297.9|2297.6|2281.9|2281.6|7733
1722451800000|2024-07-31 18:50:00|2296.8|2296.5|2299.7|2299.4|2299.8|2299.5|2292.3|2292|6668
1722452100000|2024-07-31 18:55:00|2299.5|2299.2|2304.6|2304.3|2304.8|2304.5|2295.3|2295|6222
1722452400000|2024-07-31 19:00:00|2304.2|2303.9|2300.6|2300.3|2308.1|2307.8|2298.8|2298.5|6085
1722452700000|2024-07-31 19:05:00|2300.5|2300.2|2291.9|2291.6|2303.8|2303.5|2291.8|2291.5|4627
1722453000000|2024-07-31 19:10:00|2292.1|2291.8|2294.4|2294.1|2296.3|2296|2289.9|2289.6|3580
1722453300000|2024-07-31 19:15:00|2294.7|2294.4|2283.8|2283.5|2299.3|2299|2282.9|2282.6|5232
1722453600000|2024-07-31 19:20:00|2283.9|2283.6|2274.4|2274.1|2290.3|2290|2274.4|2274.1|5076
1722453900000|2024-07-31 19:25:00|2274.6|2274.3|2273.1|2272.8|2279|2278.7|2268.8|2268.5|5639
1722454200000|2024-07-31 19:30:00|2272.9|2272.6|2267.1|2266.8|2273.4|2273.1|2266.2|2265.9|4544
1722454500000|2024-07-31 19:35:00|2267.7|2267.4|2266.7|2266.4|2274.6|2274.3|2265|2264.7|4464
1722454800000|2024-07-31 19:40:00|2266.4|2266.1|2269|2268.7|2270.9|2270.6|2265.8|2265.5|3789
1722455100000|2024-07-31 19:45:00|2268.7|2268.4|2272.4|2272.1|2275.7|2275.4|2267.1|2266.8|4724
1722455400000|2024-07-31 19:50:00|2272.3|2272|2258.8|2258.5|2273.6|2273.3|2256.9|2256.6|8052
1722455700000|2024-07-31 19:55:00|2258.5|2258.2|2261.3|2261|2262.3|2262|2257.6|2257.3|26537
1722456000000|2024-07-31 20:00:00|2261.2|2260.9|2266.3|2266|2266.8|2266.5|2260.9|2260.6|8081
1722456300000|2024-07-31 20:05:00|2266.2|2265.9|2264.8|2264.5|2267.8|2267.5|2263.1|2262.8|3716
1722456600000|2024-07-31 20:10:00|2264.4|2264.1|2262|2261.7|2264.7|2264.4|2261.3|2261|1797
1722456900000|2024-07-31 20:15:00|2261.9|2261.6|2258.3|2258|2263.3|2263|2258.3|2258|679
1722457200000|2024-07-31 20:20:00|2258.4|2258.1|2261.1|2260.8|2261.4|2261.1|2258.4|2258.1|647
1722457500000|2024-07-31 20:25:00|2261.2|2260.9|2262.6|2262.3|2262.8|2262.5|2259.9|2259.6|976
1722457800000|2024-07-31 20:30:00|2262.5|2262.2|2262.4|2262.1|2265.4|2265.1|2262.1|2261.8|814
1722458100000|2024-07-31 20:35:00|2262.3|2262|2263|2262.7|2264.3|2264|2261.9|2261.6|184
1722458400000|2024-07-31 20:40:00|2263.1|2262.8|2262|2261.7|2263.3|2263|2261.4|2261.1|340
1722458700000|2024-07-31 20:45:00|2262.1|2261.8|2262.1|2261.8|2262.4|2262.1|2261.1|2260.8|349
1722459000000|2024-07-31 20:50:00|2262|2261.7|2261.5|2261.2|2262.3|2262|2260.9|2260.6|272
1722459300000|2024-07-31 20:55:00|2261.4|2261.1|2261.9|2261.1|2261.9|2261.4|2260.5|2260.2|303
1722459600000|2024-07-31 21:00:00|2261.8|2261|2262|2261.2|2262.1|2261.3|2261.7|2260.9|0
1722459900000|2024-07-31 21:05:00|2261.9|2261.1|2262.2|2261.4|2262.4|2261.6|2261.8|2261|0
1722460200000|2024-07-31 21:10:00|2262.3|2261.5|2262.4|2261.6|2262.6|2261.8|2262.3|2261.5|0
1722460500000|2024-07-31 21:15:00|2262.5|2261.7|2262.5|2261.7|2262.6|2261.8|2262.3|2261.5|0
1722460800000|2024-07-31 21:20:00|2262.6|2261.8|2262.8|2262|2262.8|2262|2262.3|2261.5|0
1722461100000|2024-07-31 21:25:00|2262.6|2261.8|2262.4|2261.6|2262.8|2262|2262.3|2261.5|0
1722461400000|2024-07-31 21:30:00|2262.5|2261.7|2262|2261.2|2262.5|2261.7|2262|2261.2|0
1722461700000|2024-07-31 21:35:00|2262.1|2261.3|2262|2261.2|2262.2|2261.4|2261.6|2260.8|0
1722462000000|2024-07-31 21:40:00|2262.3|2261.5|2262.2|2261.4|2262.6|2261.8|2261.9|2261.1|0
1722462300000|2024-07-31 21:45:00|2262.3|2261.5|2262.4|2261.6|2262.4|2261.6|2262.3|2261.5|0
1722462600000|2024-07-31 21:50:00|2262.6|2261.8|2262.9|2262.1|2263.2|2262.4|2262.6|2261.8|0
1722462900000|2024-07-31 21:55:00|2263.3|2262.5|2263.1|2262.3|2263.3|2262.5|2262.6|2261.8|0
1722463200000|2024-07-31 22:00:00|2263.9|2263.1|2265.5|2265.2|2265.5|2265.2|2260.9|2260.6|391
1722463500000|2024-07-31 22:05:00|2265.4|2265.1|2266.8|2266.5|2267.1|2266.8|2265.3|2265|207
1722463800000|2024-07-31 22:10:00|2266.9|2266.6|2265.1|2264.8|2266.9|2266.6|2265.1|2264.8|147
1722464100000|2024-07-31 22:15:00|2265.2|2264.9|2263.3|2263|2265.5|2265.2|2262.8|2262.5|277
1722464400000|2024-07-31 22:20:00|2263.2|2262.9|2262.9|2262.6|2263.3|2263|2262.4|2262.1|69
1722464700000|2024-07-31 22:25:00|2263.1|2262.8|2262.8|2262.5|2263.1|2262.8|2262.3|2262|56
1722465000000|2024-07-31 22:30:00|2262.9|2262.6|2262.9|2262.6|2263.1|2262.8|2262.4|2262.1|80
1722465300000|2024-07-31 22:35:00|2262.8|2262.5|2261.3|2261|2263|2262.7|2261.1|2260.8|250
1722465600000|2024-07-31 22:40:00|2261.5|2261.2|2262.7|2262.4|2262.7|2262.4|2261.4|2261.1|55
1722465900000|2024-07-31 22:45:00|2262.8|2262.5|2263.8|2263.5|2263.8|2263.5|2262.4|2262.1|175
1722466200000|2024-07-31 22:50:00|2263.9|2263.6|2264.1|2263.8|2265.4|2265.1|2263.7|2263.4|69
1722466500000|2024-07-31 22:55:00|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2262.6|2262.3|71
1722466800000|2024-07-31 23:00:00|2264.1|2263.8|2265|2264.7|2265|2264.7|2264|2263.7|24
1722467100000|2024-07-31 23:05:00|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.1|2263.8|11
1722467400000|2024-07-31 23:10:00|2265.1|2264.8|2265.3|2265|2265.4|2265.1|2264.1|2263.8|27
1722467700000|2024-07-31 23:15:00|2265.2|2264.9|2266.8|2266.5|2267.1|2266.8|2265|2264.7|138
1722468000000|2024-07-31 23:20:00|2266.7|2266.4|2266.2|2265.9|2267|2266.7|2266.2|2265.9|25
1722468300000|2024-07-31 23:25:00|2266.1|2265.8|2266.2|2265.9|2266.6|2266.3|2265.4|2265.1|40
1722468600000|2024-07-31 23:30:00|2266.1|2265.8|2266.5|2266.2|2266.7|2266.4|2265.8|2265.5|18
1722468900000|2024-07-31 23:35:00|2266.6|2266.3|2268.1|2267.8|2268.5|2268.2|2266.6|2266.3|180
1722469200000|2024-07-31 23:40:00|2268.5|2268.2|2268.8|2268.5|2268.8|2268.5|2268.2|2267.9|85
1722469500000|2024-07-31 23:45:00|2268.7|2268.4|2268.3|2268|2269.3|2269|2268.3|2268|129
1722469800000|2024-07-31 23:50:00|2268.4|2268.1|2268.2|2267.9|2269.3|2269|2268.2|2267.9|29
1722470100000|2024-07-31 23:55:00|2268.3|2268|2268.1|2267.8|2268.5|2268.2|2267.3|2267|89
1722470400000|2024-08-01 00:00:00|2268.3|2268|2266.9|2266.6|2269.3|2269|2266.8|2266.5|199
1722470700000|2024-08-01 00:05:00|2267|2266.7|2265.2|2264.9|2267.1|2266.8|2263.7|2263.4|161
1722471000000|2024-08-01 00:10:00|2264.6|2264.3|2264.7|2264.4|2265.2|2264.9|2263.7|2263.4|110
1722471300000|2024-08-01 00:15:00|2264.5|2264.2|2264.7|2264.4|2265|2264.7|2262.4|2262.1|170
1722471600000|2024-08-01 00:20:00|2264.8|2264.5|2264.2|2263.9|2264.9|2264.6|2264|2263.7|70
1722471900000|2024-08-01 00:25:00|2264.3|2264|2264.5|2264.2|2265|2264.7|2263|2262.7|125
1722472200000|2024-08-01 00:30:00|2264.4|2264.1|2263.8|2263.5|2264.4|2264.1|2262.5|2262.2|110
1722472500000|2024-08-01 00:35:00|2264|2263.7|2263.2|2262.9|2265.1|2264.8|2262.6|2262.3|205
1722472800000|2024-08-01 00:40:00|2263.1|2262.8|2265.1|2264.8|2265.2|2264.9|2262.7|2262.4|84
1722473100000|2024-08-01 00:45:00|2265|2264.7|2263.7|2263.4|2265.1|2264.8|2263|2262.7|89
1722473400000|2024-08-01 00:50:00|2263.8|2263.5|2261.7|2261.4|2263.8|2263.5|2261.1|2260.8|184
1722473700000|2024-08-01 00:55:00|2262|2261.7|2259.8|2259.5|2262.5|2262.2|2259.4|2259.1|149
1722474000000|2024-08-01 01:00:00|2259.7|2259.4|2260.6|2260.3|2261.5|2261.2|2259.4|2259.1|65
1722474300000|2024-08-01 01:05:00|2260.7|2260.4|2258.4|2258.1|2261.1|2260.8|2258.4|2258.1|268
1722474600000|2024-08-01 01:10:00|2258.3|2258|2258.5|2258.2|2258.8|2258.5|2257.1|2256.8|191
1722474900000|2024-08-01 01:15:00|2258.3|2258|2258.8|2258.5|2259.1|2258.8|2258.2|2257.9|64
1722475200000|2024-08-01 01:20:00|2258.7|2258.4|2261.5|2261.2|2261.5|2261.2|2258.7|2258.4|111
1722475500000|2024-08-01 01:25:00|2261.4|2261.1|2261.8|2261.5|2262.9|2262.6|2261.3|2261|158
1722475800000|2024-08-01 01:30:00|2261.9|2261.6|2262.6|2262.3|2262.9|2262.6|2261|2260.7|282
1722476100000|2024-08-01 01:35:00|2262.7|2262.4|2262.3|2262|2263.2|2262.9|2261.4|2261.1|94
1722476400000|2024-08-01 01:40:00|2262.4|2262.1|2262.1|2261.8|2262.7|2262.4|2261.7|2261.4|76
1722476700000|2024-08-01 01:45:00|2262|2261.7|2260.9|2260.6|2262|2261.7|2260.4|2260.1|98
1722477000000|2024-08-01 01:50:00|2260.8|2260.5|2260.8|2260.5|2261.2|2260.9|2259.9|2259.6|60
1722477300000|2024-08-01 01:55:00|2260.9|2260.6|2261.6|2261.3|2261.6|2261.3|2260.7|2260.4|58
1722477600000|2024-08-01 02:00:00|2261.7|2261.4|2259.2|2258.9|2261.8|2261.5|2259.2|2258.9|52
1722477900000|2024-08-01 02:05:00|2259.3|2259|2259.8|2259.5|2260.1|2259.8|2258.9|2258.6|50
1722478200000|2024-08-01 02:10:00|2259.7|2259.4|2258.3|2258|2259.8|2259.5|2257.7|2257.4|67
1722478500000|2024-08-01 02:15:00|2258.2|2257.9|2259.4|2259.1|2259.5|2259.2|2257.8|2257.5|29
1722478800000|2024-08-01 02:20:00|2259.5|2259.2|2262|2261.7|2262.2|2261.9|2259.4|2259.1|131
1722479100000|2024-08-01 02:25:00|2261.9|2261.6|2262|2261.7|2262.6|2262.3|2261.8|2261.5|58
1722479400000|2024-08-01 02:30:00|2261.9|2261.6|2261.4|2261.1|2261.9|2261.6|2261.1|2260.8|25
1722479700000|2024-08-01 02:35:00|2261.6|2261.3|2263.1|2262.8|2263.4|2263.1|2261.4|2261.1|96
1722480000000|2024-08-01 02:40:00|2263.2|2262.9|2263.1|2262.8|2263.3|2263|2262.7|2262.4|30
1722480300000|2024-08-01 02:45:00|2263|2262.7|2264.6|2264.3|2264.8|2264.5|2263|2262.7|87
1722480600000|2024-08-01 02:50:00|2264.5|2264.2|2262.6|2262.3|2264.7|2264.4|2262.5|2262.2|130
1722480900000|2024-08-01 02:55:00|2262.7|2262.4|2262.4|2262.1|2262.8|2262.5|2262.1|2261.8|31
1722481200000|2024-08-01 03:00:00|2262.3|2262|2262.1|2261.8|2262.4|2262.1|2261.3|2261|46
1722481500000|2024-08-01 03:05:00|2262.2|2261.9|2262|2261.7|2262.3|2262|2261.6|2261.3|52
1722481800000|2024-08-01 03:10:00|2261.9|2261.6|2261.1|2260.8|2262.3|2262|2261.1|2260.8|49
1722482100000|2024-08-01 03:15:00|2261.2|2260.9|2261.7|2261.4|2262.2|2261.9|2261.2|2260.9|33
1722482400000|2024-08-01 03:20:00|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.4|2261.1|25
1722482700000|2024-08-01 03:25:00|2262|2261.7|2262.7|2262.4|2262.9|2262.6|2262|2261.7|102
1722483000000|2024-08-01 03:30:00|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2261.7|2261.4|39
1722483300000|2024-08-01 03:35:00|2262.6|2262.3|2261.7|2261.4|2262.7|2262.4|2261.7|2261.4|20
1722483600000|2024-08-01 03:40:00|2261.6|2261.3|2261.9|2261.6|2261.9|2261.6|2261.1|2260.8|29
1722483900000|2024-08-01 03:45:00|2261.7|2261.4|2262.3|2262|2262.4|2262.1|2261.6|2261.3|19
1722484200000|2024-08-01 03:50:00|2262.1|2261.8|2262.3|2262|2262.4|2262.1|2261.4|2261.1|23
1722484500000|2024-08-01 03:55:00|2262.4|2262.1|2263.6|2263.3|2264|2263.7|2262.3|2262|71
1722484800000|2024-08-01 04:00:00|2263.7|2263.4|2262.4|2262.1|2263.7|2263.4|2262.4|2262.1|31
1722485100000|2024-08-01 04:05:00|2262.5|2262.2|2263.2|2262.9|2263.3|2263|2262.5|2262.2|12
1722485400000|2024-08-01 04:10:00|2263.3|2263|2262.9|2262.6|2263.4|2263.1|2262.9|2262.6|12
1722485700000|2024-08-01 04:15:00|2263|2262.7|2263.4|2263.1|2263.6|2263.3|2263|2262.7|31
1722486000000|2024-08-01 04:20:00|2263.3|2263|2263.3|2263|2263.4|2263.1|2262.8|2262.5|23
1722486300000|2024-08-01 04:25:00|2263.1|2262.8|2262.7|2262.4|2263.2|2262.9|2262.7|2262.4|29
1722486600000|2024-08-01 04:30:00|2262.6|2262.3|2263.3|2263|2264.1|2263.8|2262.4|2262.1|119
1722486900000|2024-08-01 04:35:00|2263.2|2262.9|2263|2262.7|2263.9|2263.6|2263|2262.7|51
1722487200000|2024-08-01 04:40:00|2262.9|2262.6|2263.1|2262.8|2263.3|2263|2262|2261.7|50
1722487500000|2024-08-01 04:45:00|2263|2262.7|2263|2262.7|2263.2|2262.9|2262.8|2262.5|11
1722487800000|2024-08-01 04:50:00|2262.9|2262.6|2262.3|2262|2262.9|2262.6|2262.1|2261.8|20
1722488100000|2024-08-01 04:55:00|2262.5|2262.2|2262.9|2262.6|2263.2|2262.9|2262.5|2262.2|8
1722488400000|2024-08-01 05:00:00|2263|2262.7|2262.8|2262.5|2263.2|2262.9|2262.4|2262.1|14
1722488700000|2024-08-01 05:05:00|2262.9|2262.6|2264|2263.7|2264.1|2263.8|2262.9|2262.6|19
1722489000000|2024-08-01 05:10:00|2264.2|2263.9|2264.2|2263.9|2264.7|2264.4|2263.9|2263.6|17
1722489300000|2024-08-01 05:15:00|2264.1|2263.8|2265|2264.7|2265.3|2265|2263.8|2263.5|31
1722489600000|2024-08-01 05:20:00|2265.1|2264.8|2264.5|2264.2|2265.4|2265.1|2264.3|2264|38
1722489900000|2024-08-01 05:25:00|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264|2263.7|23
1722490200000|2024-08-01 05:30:00|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2263.9|2263.6|57
1722490500000|2024-08-01 05:35:00|2264.8|2264.5|2265|2264.7|2265.2|2264.9|2264.3|2264|38
1722490800000|2024-08-01 05:40:00|2264.9|2264.6|2265.2|2264.9|2265.3|2265|2264.6|2264.3|33
1722491100000|2024-08-01 05:45:00|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2264.8|2264.5|24
1722491400000|2024-08-01 05:50:00|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.1|2264.8|47
1722491700000|2024-08-01 05:55:00|2265.4|2265.1|2268|2267.7|2268.2|2267.9|2264.6|2264.3|491
1722492000000|2024-08-01 06:00:00|2268.4|2268.1|2263|2262.7|2268.5|2268.2|2262.8|2262.5|335
1722492300000|2024-08-01 06:05:00|2263.1|2262.8|2263.1|2262.8|2263.6|2263.3|2261.1|2260.8|466
1722492600000|2024-08-01 06:10:00|2263.2|2262.9|2262.8|2262.5|2263.3|2263|2261|2260.7|335
1722492900000|2024-08-01 06:15:00|2262.9|2262.6|2262.5|2262.2|2263.2|2262.9|2261.2|2260.9|231
1722493200000|2024-08-01 06:20:00|2262.7|2262.4|2264.4|2264.1|2264.7|2264.4|2261.8|2261.5|406
1722493500000|2024-08-01 06:25:00|2264.2|2263.9|2265.5|2265.2|2266.1|2265.8|2263.4|2263.1|282
1722493800000|2024-08-01 06:30:00|2265.6|2265.3|2263.1|2262.8|2265.6|2265.3|2263.1|2262.8|190
1722494100000|2024-08-01 06:35:00|2263.5|2263.2|2263.3|2263|2264.8|2264.5|2262.5|2262.2|383
1722494400000|2024-08-01 06:40:00|2263.4|2263.1|2261.9|2261.6|2263.4|2263.1|2260.7|2260.4|138
1722494700000|2024-08-01 06:45:00|2262|2261.7|2261.2|2260.9|2262|2261.7|2260.5|2260.2|84
1722495000000|2024-08-01 06:50:00|2261.3|2261|2259.7|2259.4|2261.4|2261.1|2258.8|2258.5|125
1722495300000|2024-08-01 06:55:00|2259.6|2259.3|2257.8|2257.5|2259.6|2259.3|2257.7|2257.4|388
1722495600000|2024-08-01 07:00:00|2258.1|2257.8|2257.6|2257.3|2258.6|2258.3|2257.2|2256.9|338
1722495900000|2024-08-01 07:05:00|2257.8|2257.5|2258.1|2257.8|2258.4|2258.1|2256.6|2256.3|241
1722496200000|2024-08-01 07:10:00|2258|2257.7|2255|2254.7|2258|2257.7|2254.1|2253.8|509
1722496500000|2024-08-01 07:15:00|2254.9|2254.6|2251.3|2251|2254.9|2254.6|2251.3|2251|476
1722496800000|2024-08-01 07:20:00|2251.4|2251.1|2249.4|2249.1|2251.5|2251.2|2249|2248.7|419
1722497100000|2024-08-01 07:25:00|2249.3|2249|2243.9|2243.6|2249.3|2249|2239.7|2239.4|1698
1722497400000|2024-08-01 07:30:00|2244.3|2244|2248.6|2248.3|2248.8|2248.5|2242.7|2242.4|724
1722497700000|2024-08-01 07:35:00|2248.4|2248.1|2247.7|2247.4|2249.1|2248.8|2246|2245.7|544
1722498000000|2024-08-01 07:40:00|2247.6|2247.3|2252.2|2251.9|2252.8|2252.5|2247.2|2246.9|608
1722498300000|2024-08-01 07:45:00|2252.1|2251.8|2251.3|2251|2253.5|2253.2|2249.8|2249.5|368
1722498600000|2024-08-01 07:50:00|2251.4|2251.1|2247.9|2247.6|2252.1|2251.8|2247.5|2247.2|428
1722498900000|2024-08-01 07:55:00|2247.8|2247.5|2248.2|2247.9|2249.6|2249.3|2246.5|2246.2|311
1722499200000|2024-08-01 08:00:00|2248.4|2248.1|2249.8|2249.5|2250|2249.7|2247.1|2246.8|572
1722499500000|2024-08-01 08:05:00|2249.7|2249.4|2251.2|2250.9|2251.2|2250.9|2248.7|2248.4|647
1722499800000|2024-08-01 08:10:00|2251.4|2251.1|2247.1|2246.8|2251.5|2251.2|2245.5|2245.2|732
1722500100000|2024-08-01 08:15:00|2246.8|2246.5|2242.1|2241.8|2248.1|2247.8|2241.9|2241.6|866
1722500400000|2024-08-01 08:20:00|2242.2|2241.9|2243.5|2243.2|2243.8|2243.5|2234.7|2234.4|1442
1722500700000|2024-08-01 08:25:00|2243.6|2243.3|2242.3|2242|2243.6|2243.3|2240.3|2240|328
1722501000000|2024-08-01 08:30:00|2242.2|2241.9|2244.7|2244.4|2245.1|2244.8|2240.3|2240|334
1722501300000|2024-08-01 08:35:00|2245|2244.7|2243.9|2243.6|2245.5|2245.2|2242.6|2242.3|194
1722501600000|2024-08-01 08:40:00|2244|2243.7|2242.8|2242.5|2244|2243.7|2241.6|2241.3|173
1722501900000|2024-08-01 08:45:00|2242.7|2242.4|2243.2|2242.9|2244.4|2244.1|2241.1|2240.8|127
1722502200000|2024-08-01 08:50:00|2243.1|2242.8|2243.7|2243.4|2245|2244.7|2242.2|2241.9|214
1722502500000|2024-08-01 08:55:00|2243.8|2243.5|2242.7|2242.4|2244.1|2243.8|2242.6|2242.3|66
1722502800000|2024-08-01 09:00:00|2242.8|2242.5|2246.7|2246.4|2247|2246.7|2241.3|2241|540
1722503100000|2024-08-01 09:05:00|2246.6|2246.3|2247.1|2246.8|2247.3|2247|2244.4|2244.1|239
1722503400000|2024-08-01 09:10:00|2247.3|2247|2248.4|2248.1|2249.3|2249|2246.6|2246.3|314
1722503700000|2024-08-01 09:15:00|2248.3|2248|2246.9|2246.6|2248.5|2248.2|2246.1|2245.8|116
1722504000000|2024-08-01 09:20:00|2247|2246.7|2246|2245.7|2247.5|2247.2|2244.6|2244.3|126
1722504300000|2024-08-01 09:25:00|2246.3|2246|2248.4|2248.1|2248.4|2248.1|2244.9|2244.6|198
1722504600000|2024-08-01 09:30:00|2248.3|2248|2247.6|2247.3|2250.8|2250.5|2247.6|2247.3|338
1722504900000|2024-08-01 09:35:00|2247.5|2247.2|2247.7|2247.4|2249|2248.7|2247.2|2246.9|213
1722505200000|2024-08-01 09:40:00|2247.8|2247.5|2246.2|2245.9|2248.2|2247.9|2246.2|2245.9|122
1722505500000|2024-08-01 09:45:00|2246.1|2245.8|2245.9|2245.6|2246.5|2246.2|2244.5|2244.2|188
1722505800000|2024-08-01 09:50:00|2246|2245.7|2247.6|2247.3|2247.7|2247.4|2246|2245.7|114
1722506100000|2024-08-01 09:55:00|2247.5|2247.2|2248.2|2247.9|2248.4|2248.1|2246.7|2246.4|63
1722506400000|2024-08-01 10:00:00|2248.3|2248|2248.7|2248.4|2250|2249.7|2247.6|2247.3|160
1722506700000|2024-08-01 10:05:00|2248.6|2248.3|2251.3|2251|2251.9|2251.6|2248.2|2247.9|160
1722507000000|2024-08-01 10:10:00|2251.2|2250.9|2252|2251.7|2252|2251.7|2249.9|2249.6|141
1722507300000|2024-08-01 10:15:00|2251.9|2251.6|2252.3|2252|2252.5|2252.2|2251.7|2251.4|105
1722507600000|2024-08-01 10:20:00|2252.2|2251.9|2252.1|2251.8|2253|2252.7|2251.9|2251.6|115
1722507900000|2024-08-01 10:25:00|2252.2|2251.9|2252.8|2252.5|2253.6|2253.3|2252.2|2251.9|65
1722508200000|2024-08-01 10:30:00|2252.4|2252.1|2252.8|2252.5|2253.1|2252.8|2251.4|2251.1|101
1722508500000|2024-08-01 10:35:00|2252.9|2252.6|2253.1|2252.8|2253.7|2253.4|2252.2|2251.9|112
1722508800000|2024-08-01 10:40:00|2253.2|2252.9|2251.8|2251.5|2253.5|2253.2|2251|2250.7|216
1722509100000|2024-08-01 10:45:00|2251.9|2251.6|2250.7|2250.4|2251.9|2251.6|2250.1|2249.8|170
1722509400000|2024-08-01 10:50:00|2250.6|2250.3|2250|2249.7|2250.8|2250.5|2249.4|2249.1|206
1722509700000|2024-08-01 10:55:00|2250.1|2249.8|2250.2|2249.9|2250.9|2250.6|2249|2248.7|92
1722510000000|2024-08-01 11:00:00|2250|2249.7|2253.8|2253.5|2254.1|2253.8|2250|2249.7|547
1722510300000|2024-08-01 11:05:00|2253.9|2253.6|2254.2|2253.9|2255.6|2255.3|2253.1|2252.8|301
1722510600000|2024-08-01 11:10:00|2254.1|2253.8|2253.3|2253|2254.6|2254.3|2252.8|2252.5|349
1722510900000|2024-08-01 11:15:00|2253.4|2253.1|2251.4|2251.1|2253.8|2253.5|2251.3|2251|139
1722511200000|2024-08-01 11:20:00|2251.6|2251.3|2252.7|2252.4|2254|2253.7|2251.4|2251.1|119
1722511500000|2024-08-01 11:25:00|2252.6|2252.3|2255.8|2255.5|2256|2255.7|2252.4|2252.1|249
1722511800000|2024-08-01 11:30:00|2255.7|2255.4|2252.8|2252.5|2255.7|2255.4|2251.9|2251.6|218
1722512100000|2024-08-01 11:35:00|2253|2252.7|2253.8|2253.5|2253.9|2253.6|2252.6|2252.3|64
1722512400000|2024-08-01 11:40:00|2253.9|2253.6|2254.7|2254.4|2255.1|2254.8|2253.1|2252.8|135
1722512700000|2024-08-01 11:45:00|2254.4|2254.1|2254.8|2254.5|2256|2255.7|2254.3|2254|166
1722513000000|2024-08-01 11:50:00|2254.9|2254.6|2254.1|2253.8|2255.7|2255.4|2253.4|2253.1|185
1722513300000|2024-08-01 11:55:00|2254|2253.7|2254.4|2254.1|2254.4|2254.1|2250.8|2250.5|394
1722513600000|2024-08-01 12:00:00|2254.9|2254.6|2256.1|2255.8|2256.3|2256|2254|2253.7|614
1722513900000|2024-08-01 12:05:00|2256.2|2255.9|2257.1|2256.8|2257.1|2256.8|2254.5|2254.2|233
1722514200000|2024-08-01 12:10:00|2257.2|2256.9|2257.6|2257.3|2258.4|2258.1|2256.1|2255.8|333
1722514500000|2024-08-01 12:15:00|2257.7|2257.4|2258.9|2258.6|2260.2|2259.9|2257.2|2256.9|355
1722514800000|2024-08-01 12:20:00|2259.1|2258.8|2262.3|2262|2262.5|2262.2|2258.5|2258.2|514
1722515100000|2024-08-01 12:25:00|2262.4|2262.1|2259.6|2259.3|2262.6|2262.3|2259.6|2259.3|564
1722515400000|2024-08-01 12:30:00|2259.7|2259.4|2265.7|2265.4|2270.4|2270.1|2259.7|2259.4|2765
1722515700000|2024-08-01 12:35:00|2265.6|2265.3|2265.6|2265.3|2268.5|2268.2|2263.9|2263.6|737
1722516000000|2024-08-01 12:40:00|2265.8|2265.5|2264.2|2263.9|2266.3|2266|2261.8|2261.5|676
1722516300000|2024-08-01 12:45:00|2264.1|2263.8|2262.4|2262.1|2265.7|2265.4|2262.3|2262|472
1722516600000|2024-08-01 12:50:00|2262.2|2261.9|2264.7|2264.4|2265.2|2264.9|2262.1|2261.8|288
1722516900000|2024-08-01 12:55:00|2264.8|2264.5|2266.4|2266.1|2267|2266.7|2263.9|2263.6|386
1722517200000|2024-08-01 13:00:00|2266.2|2265.9|2264|2263.7|2266.2|2265.9|2263.5|2263.2|377
1722517500000|2024-08-01 13:05:00|2264.1|2263.8|2260.5|2260.2|2264.5|2264.2|2259.1|2258.8|876
1722517800000|2024-08-01 13:10:00|2260.4|2260.1|2257.4|2257.1|2260.4|2260.1|2257.1|2256.8|693
1722518100000|2024-08-01 13:15:00|2257.6|2257.3|2253.6|2253.3|2257.7|2257.4|2253.2|2252.9|1220
1722518400000|2024-08-01 13:20:00|2253.8|2253.5|2255.8|2255.5|2257.6|2257.3|2252.5|2252.2|777
1722518700000|2024-08-01 13:25:00|2256|2255.7|2258.5|2258.2|2261.9|2261.6|2255.6|2255.3|1298
1722519000000|2024-08-01 13:30:00|2258.6|2258.3|2262.8|2262.5|2266.1|2265.8|2256.5|2256.2|9166
1722519300000|2024-08-01 13:35:00|2262.7|2262.4|2266.6|2266.3|2270.1|2269.8|2260.7|2260.4|5544
1722519600000|2024-08-01 13:40:00|2266.9|2266.6|2263.9|2263.6|2267.5|2267.2|2261|2260.7|2828
1722519900000|2024-08-01 13:45:00|2264|2263.7|2261.9|2261.6|2269.2|2268.9|2260.2|2259.9|4874
1722520200000|2024-08-01 13:50:00|2262.8|2262.5|2250.6|2250.3|2262.8|2262.5|2250.6|2250.3|5048
1722520500000|2024-08-01 13:55:00|2250.7|2250.4|2245|2244.7|2250.7|2250.4|2244.1|2243.8|6219
1722520800000|2024-08-01 14:00:00|2244.8|2244.5|2242.7|2242.4|2249.3|2249|2237|2236.7|12386
1722521100000|2024-08-01 14:05:00|2242.9|2242.6|2232.1|2231.8|2244.4|2244.1|2231.4|2231.1|6667
1722521400000|2024-08-01 14:10:00|2232.5|2232.2|2235.5|2235.2|2238.9|2238.6|2231.7|2231.4|6059
1722521700000|2024-08-01 14:15:00|2235.7|2235.4|2230.8|2230.5|2236.7|2236.4|2230.5|2230.2|4429
1722522000000|2024-08-01 14:20:00|2231.2|2230.9|2226.8|2226.5|2232|2231.7|2224.3|2224|5954
1722522300000|2024-08-01 14:25:00|2226.7|2226.4|2221.3|2221|2228|2227.7|2221.3|2221|3877
1722522600000|2024-08-01 14:30:00|2221.7|2221.4|2222.4|2222.1|2223.7|2223.4|2216.1|2215.8|5076
1722522900000|2024-08-01 14:35:00|2222.3|2222|2216.4|2216.1|2222.4|2222.1|2210|2209.7|6975
1722523200000|2024-08-01 14:40:00|2216.6|2216.3|2211.7|2211.4|2217.5|2217.2|2211|2210.7|4073
1722523500000|2024-08-01 14:45:00|2211.8|2211.5|2204.5|2204.2|2213.7|2213.4|2204|2203.7|5324
1722523800000|2024-08-01 14:50:00|2204.7|2204.4|2203.3|2203|2209.8|2209.5|2201.5|2201.2|5677
1722524100000|2024-08-01 14:55:00|2203.2|2202.9|2201.5|2201.2|2206.9|2206.6|2200.6|2200.3|4446
1722524400000|2024-08-01 15:00:00|2201.4|2201.1|2197.6|2197.3|2202.9|2202.6|2197.4|2197.1|3967
1722524700000|2024-08-01 15:05:00|2197.7|2197.4|2196|2195.7|2199.8|2199.5|2194.1|2193.8|4632
1722525000000|2024-08-01 15:10:00|2196.2|2195.9|2188.3|2188|2196.2|2195.9|2188.3|2188|7529
1722525300000|2024-08-01 15:15:00|2188.4|2188.1|2195.9|2195.6|2197.3|2197|2187.8|2187.5|5244
1722525600000|2024-08-01 15:20:00|2196.1|2195.8|2190.8|2190.5|2196.1|2195.8|2186.5|2186.2|4759
1722525900000|2024-08-01 15:25:00|2190.7|2190.4|2190.1|2189.8|2192.5|2192.2|2188.8|2188.5|3021
1722526200000|2024-08-01 15:30:00|2190|2189.7|2189.3|2189|2192.7|2192.4|2187.7|2187.4|3292
1722526500000|2024-08-01 15:35:00|2189|2188.7|2185.7|2185.4|2190.1|2189.8|2183.4|2183.1|4317
1722526800000|2024-08-01 15:40:00|2185.8|2185.5|2184|2183.7|2186.9|2186.6|2181.6|2181.3|3170
1722527100000|2024-08-01 15:45:00|2183.7|2183.4|2182.2|2181.9|2184.1|2183.8|2179.9|2179.6|2887
1722527400000|2024-08-01 15:50:00|2182.3|2182|2188.9|2188.6|2188.9|2188.6|2182.2|2181.9|3773
1722527700000|2024-08-01 15:55:00|2188.8|2188.5|2190.2|2189.9|2193.7|2193.4|2188.8|2188.5|4101
1722528000000|2024-08-01 16:00:00|2190.1|2189.8|2193.6|2193.3|2194.8|2194.5|2188.4|2188.1|3028
1722528300000|2024-08-01 16:05:00|2193.4|2193.1|2193.6|2193.3|2195.9|2195.6|2190.5|2190.2|2596
1722528600000|2024-08-01 16:10:00|2193.4|2193.1|2192.2|2191.9|2194.2|2193.9|2188.7|2188.4|1937
1722528900000|2024-08-01 16:15:00|2192.1|2191.8|2193.9|2193.6|2196.9|2196.6|2191.4|2191.1|3134
1722529200000|2024-08-01 16:20:00|2194|2193.7|2189.9|2189.6|2194.8|2194.5|2188.6|2188.3|2164
1722529500000|2024-08-01 16:25:00|2190|2189.7|2194.5|2194.2|2195|2194.7|2189.5|2189.2|2099
1722529800000|2024-08-01 16:30:00|2194.4|2194.1|2189.7|2189.4|2194.4|2194.1|2189.4|2189.1|1630
1722530100000|2024-08-01 16:35:00|2189.8|2189.5|2185.3|2185|2190.9|2190.6|2184.7|2184.4|2774
1722530400000|2024-08-01 16:40:00|2185.5|2185.2|2184.1|2183.8|2187|2186.7|2182.9|2182.6|2022
1722530700000|2024-08-01 16:45:00|2183.9|2183.6|2182.5|2182.2|2185.9|2185.6|2180.8|2180.5|1642
1722531000000|2024-08-01 16:50:00|2182.1|2181.8|2184.8|2184.5|2185.5|2185.2|2179.1|2178.8|2040
1722531300000|2024-08-01 16:55:00|2184.9|2184.6|2187.3|2187|2189.5|2189.2|2183.8|2183.5|3038
1722531600000|2024-08-01 17:00:00|2187.8|2187.5|2186.5|2186.2|2188.3|2188|2184.3|2184|1149
1722531900000|2024-08-01 17:05:00|2186.8|2186.5|2182.3|2182|2186.8|2186.5|2181.6|2181.3|1553
1722532200000|2024-08-01 17:10:00|2182.4|2182.1|2179.7|2179.4|2183.4|2183.1|2179.6|2179.3|1544
1722532500000|2024-08-01 17:15:00|2179.9|2179.6|2179|2178.7|2183.5|2183.2|2179|2178.7|2082
1722532800000|2024-08-01 17:20:00|2179.1|2178.8|2177.2|2176.9|2180.4|2180.1|2175.6|2175.3|2455
1722533100000|2024-08-01 17:25:00|2177.7|2177.4|2179.2|2178.9|2181.9|2181.6|2175|2174.7|1857
1722533400000|2024-08-01 17:30:00|2179.4|2179.1|2178.9|2178.6|2180.7|2180.4|2178.3|2178|1489
1722533700000|2024-08-01 17:35:00|2179|2178.7|2178.2|2177.9|2180|2179.7|2176.2|2175.9|1784
1722534000000|2024-08-01 17:40:00|2178.4|2178.1|2177|2176.7|2180.9|2180.6|2176.1|2175.8|1854
1722534300000|2024-08-01 17:45:00|2176.9|2176.6|2175.9|2175.6|2178|2177.7|2174.9|2174.6|1627
1722534600000|2024-08-01 17:50:00|2175.8|2175.5|2183|2182.7|2183.1|2182.8|2175.4|2175.1|1941
1722534900000|2024-08-01 17:55:00|2183.1|2182.8|2185.7|2185.4|2186|2185.7|2179.6|2179.3|2640
1722535200000|2024-08-01 18:00:00|2185.8|2185.5|2183.6|2183.3|2187.1|2186.8|2182.8|2182.5|2116
1722535500000|2024-08-01 18:05:00|2183.5|2183.2|2180.5|2180.2|2186|2185.7|2180.4|2180.1|1710
1722535800000|2024-08-01 18:10:00|2180.4|2180.1|2179.7|2179.4|2181.4|2181.1|2177.9|2177.6|1693
1722536100000|2024-08-01 18:15:00|2180.2|2179.9|2177.3|2177|2180.6|2180.3|2176.6|2176.3|1193
1722536400000|2024-08-01 18:20:00|2177.5|2177.2|2179.7|2179.4|2183.2|2182.9|2177.3|2177|2001
1722536700000|2024-08-01 18:25:00|2179.5|2179.2|2178.7|2178.4|2181|2180.7|2176.6|2176.3|1697
1722537000000|2024-08-01 18:30:00|2178.8|2178.5|2176.9|2176.6|2180|2179.7|2176.7|2176.4|1214
1722537300000|2024-08-01 18:35:00|2176.8|2176.5|2178.2|2177.9|2178.9|2178.6|2176.6|2176.3|1095
1722537600000|2024-08-01 18:40:00|2178.1|2177.8|2171.7|2171.4|2179.4|2179.1|2171.5|2171.2|3127
1722537900000|2024-08-01 18:45:00|2172|2171.7|2172.7|2172.4|2173.6|2173.3|2170.5|2170.2|1903
1722538200000|2024-08-01 18:50:00|2172.4|2172.1|2171|2170.7|2175.6|2175.3|2170.1|2169.8|2390
1722538500000|2024-08-01 18:55:00|2170.9|2170.6|2173.3|2173|2174.7|2174.4|2170.8|2170.5|2206
1722538800000|2024-08-01 19:00:00|2173.4|2173.1|2175.4|2175.1|2175.8|2175.5|2172.3|2172|1631
1722539100000|2024-08-01 19:05:00|2175|2174.7|2174|2173.7|2175.4|2175.1|2170.3|2170|1816
1722539400000|2024-08-01 19:10:00|2173.9|2173.6|2174|2173.7|2176.3|2176|2172.4|2172.1|2081
1722539700000|2024-08-01 19:15:00|2173.4|2173.1|2177.2|2176.9|2177.6|2177.3|2173.2|2172.9|1786
1722540000000|2024-08-01 19:20:00|2177|2176.7|2181.4|2181.1|2181.6|2181.3|2175.8|2175.5|2080
1722540300000|2024-08-01 19:25:00|2181.3|2181|2182|2181.7|2183.1|2182.8|2179.6|2179.3|2124
1722540600000|2024-08-01 19:30:00|2181.9|2181.6|2183|2182.7|2185.7|2185.4|2181.6|2181.3|2712
1722540900000|2024-08-01 19:35:00|2183.4|2183.1|2183|2182.7|2184.3|2184|2179.9|2179.6|2406
1722541200000|2024-08-01 19:40:00|2183.1|2182.8|2180.9|2180.6|2183.2|2182.9|2180.4|2180.1|2700
1722541500000|2024-08-01 19:45:00|2180.8|2180.5|2187.9|2187.6|2188.7|2188.4|2180.6|2180.3|4068
1722541800000|2024-08-01 19:50:00|2187.8|2187.5|2184.2|2183.9|2193.5|2193.2|2182.9|2182.6|6958
1722542100000|2024-08-01 19:55:00|2184.3|2184|2186.1|2185.8|2187|2186.7|2183.2|2182.9|17780
1722542400000|2024-08-01 20:00:00|2186|2185.7|2183.7|2183.4|2186.6|2186.3|2182.9|2182.6|9536
1722542700000|2024-08-01 20:05:00|2183.6|2183.3|2184|2183.7|2186.4|2186.1|2183.4|2183.1|2250
1722543000000|2024-08-01 20:10:00|2184.1|2183.8|2184.7|2184.4|2186.7|2186.4|2183.2|2182.9|1932
1722543300000|2024-08-01 20:15:00|2184.8|2184.5|2184.3|2184|2185.4|2185.1|2183.6|2183.3|656
1722543600000|2024-08-01 20:20:00|2184.4|2184.1|2181|2180.7|2184.5|2184.2|2180.7|2180.4|706
1722543900000|2024-08-01 20:25:00|2181.1|2180.8|2183.1|2182.8|2183.4|2183.1|2180.9|2180.6|895
1722544200000|2024-08-01 20:30:00|2182.7|2182.4|2183.2|2182.9|2184.8|2184.5|2181.8|2181.5|968
1722544500000|2024-08-01 20:35:00|2184.7|2184.4|2181.9|2181.6|2185.3|2185|2181.8|2181.5|627
1722544800000|2024-08-01 20:40:00|2182|2181.7|2183.2|2182.9|2183.3|2183|2181.2|2180.9|249
1722545100000|2024-08-01 20:45:00|2183.3|2183|2183.6|2183.3|2185|2184.7|2182.4|2182.1|295
1722545400000|2024-08-01 20:50:00|2183.9|2183.6|2184.9|2184.6|2185.2|2184.9|2183.6|2183.3|270
1722545700000|2024-08-01 20:55:00|2184.8|2184.5|2186|2185.2|2186.1|2185.7|2184.8|2184.5|310
1722546000000|2024-08-01 21:00:00|2185.7|2184.9|2185.7|2184.9|2186.1|2185.3|2185.7|2184.9|0
1722546300000|2024-08-01 21:05:00|2185.5|2184.7|2185.3|2184.5|2185.7|2184.9|2185.2|2184.4|0
1722546600000|2024-08-01 21:10:00|2185.8|2185|2185|2184.2|2186.2|2185.4|2184.8|2184|0
1722546900000|2024-08-01 21:15:00|2184.9|2184.1|2182.7|2181.9|2184.9|2184.1|2182.7|2181.9|0
1722547200000|2024-08-01 21:20:00|2182.6|2181.8|2182.8|2182|2184.3|2183.5|2182.6|2181.8|0
1722547500000|2024-08-01 21:25:00|2182.7|2181.9|2182.9|2182.1|2183.6|2182.8|2182.7|2181.9|0
1722547800000|2024-08-01 21:30:00|2183.1|2182.3|2183.4|2182.6|2183.4|2182.6|2182.8|2182|0
1722548100000|2024-08-01 21:35:00|2183.2|2182.4|2184.4|2183.6|2184.8|2184|2183.2|2182.4|0
1722548400000|2024-08-01 21:40:00|2184.3|2183.5|2184.2|2183.4|2184.8|2184|2184.1|2183.3|0
1722548700000|2024-08-01 21:45:00|2184.3|2183.5|2185.6|2184.8|2185.7|2184.9|2184.2|2183.4|0
1722549000000|2024-08-01 21:50:00|2185.4|2184.6|2186.5|2185.7|2186.5|2185.7|2185.3|2184.5|0
1722549300000|2024-08-01 21:55:00|2186.6|2185.8|2185.8|2185|2187|2186.2|2185.8|2185|0
1722549600000|2024-08-01 22:00:00|2186.4|2186.1|2186.5|2186.2|2188.1|2187.8|2185.3|2185|397
1722549900000|2024-08-01 22:05:00|2186.4|2186.1|2183.4|2183.1|2186.4|2186.1|2182.2|2181.9|267
1722550200000|2024-08-01 22:10:00|2183.5|2183.2|2184.1|2183.8|2185.6|2185.3|2183.1|2182.8|164
1722550500000|2024-08-01 22:15:00|2183.7|2183.4|2182.3|2182|2185.3|2185|2181.1|2180.8|264
1722550800000|2024-08-01 22:20:00|2182.2|2181.9|2184.6|2184.3|2184.8|2184.5|2180.7|2180.4|286
1722551100000|2024-08-01 22:25:00|2184.5|2184.2|2186.8|2186.5|2187.7|2187.4|2184.3|2184|178
1722551400000|2024-08-01 22:30:00|2187|2186.7|2186.7|2186.4|2187.8|2187.5|2186.2|2185.9|122
1722551700000|2024-08-01 22:35:00|2186.6|2186.3|2184.1|2183.8|2186.8|2186.5|2183.8|2183.5|257
1722552000000|2024-08-01 22:40:00|2184.2|2183.9|2183.2|2182.9|2185.2|2184.9|2181.8|2181.5|187
1722552300000|2024-08-01 22:45:00|2183.3|2183|2183.3|2183|2184.2|2183.9|2182.9|2182.6|70
1722552600000|2024-08-01 22:50:00|2183.2|2182.9|2182.7|2182.4|2184|2183.7|2182.3|2182|66
1722552900000|2024-08-01 22:55:00|2182.6|2182.3|2182.6|2182.3|2183.1|2182.8|2180.7|2180.4|177
1722553200000|2024-08-01 23:00:00|2182.5|2182.2|2183.5|2183.2|2183.8|2183.5|2182|2181.7|122
1722553500000|2024-08-01 23:05:00|2183.4|2183.1|2184.9|2184.6|2185.3|2185|2183.4|2183.1|128
1722553800000|2024-08-01 23:10:00|2184.8|2184.5|2185.6|2185.3|2186|2185.7|2184.8|2184.5|68
1722554100000|2024-08-01 23:15:00|2185.7|2185.4|2185.1|2184.8|2185.8|2185.5|2184.8|2184.5|30
1722554400000|2024-08-01 23:20:00|2185.2|2184.9|2185.3|2185|2185.9|2185.6|2184.4|2184.1|147
1722554700000|2024-08-01 23:25:00|2185.2|2184.9|2186.7|2186.4|2187.3|2187|2185|2184.7|62
1722555000000|2024-08-01 23:30:00|2186.8|2186.5|2187.1|2186.8|2187.8|2187.5|2186.7|2186.4|64
1722555300000|2024-08-01 23:35:00|2187.2|2186.9|2187.6|2187.3|2187.6|2187.3|2186.4|2186.1|47
1722555600000|2024-08-01 23:40:00|2187.5|2187.2|2187.2|2186.9|2187.7|2187.4|2186.5|2186.2|61
1722555900000|2024-08-01 23:45:00|2187.1|2186.8|2187.2|2186.9|2187.8|2187.5|2186.5|2186.2|84
1722556200000|2024-08-01 23:50:00|2187.1|2186.8|2185.6|2185.3|2187.1|2186.8|2185.2|2184.9|57
1722556500000|2024-08-01 23:55:00|2185.5|2185.2|2186.1|2185.8|2187.1|2186.8|2185.5|2185.2|37
1722556800000|2024-08-02 00:00:00|2185.9|2185.6|2186.1|2185.8|2186.5|2186.2|2185|2184.7|160
1722557100000|2024-08-02 00:05:00|2185.8|2185.5|2184|2183.7|2186.1|2185.8|2183.9|2183.6|145
1722557400000|2024-08-02 00:10:00|2184.1|2183.8|2184.8|2184.5|2185.5|2185.2|2183.6|2183.3|100
1722557700000|2024-08-02 00:15:00|2184.5|2184.2|2184.7|2184.4|2185.5|2185.2|2183.3|2183|73
1722558000000|2024-08-02 00:20:00|2184.8|2184.5|2182.3|2182|2185|2184.7|2182.1|2181.8|123
1722558300000|2024-08-02 00:25:00|2182.2|2181.9|2183|2182.7|2183.7|2183.4|2181.4|2181.1|112
1722558600000|2024-08-02 00:30:00|2183.1|2182.8|2186.5|2186.2|2186.5|2186.2|2182.9|2182.6|71
1722558900000|2024-08-02 00:35:00|2186.4|2186.1|2184.5|2184.2|2186.7|2186.4|2184.5|2184.2|121
1722559200000|2024-08-02 00:40:00|2184.6|2184.3|2183.7|2183.4|2184.8|2184.5|2183.5|2183.2|66
1722559500000|2024-08-02 00:45:00|2183.6|2183.3|2183.7|2183.4|2184.5|2184.2|2182.8|2182.5|38
1722559800000|2024-08-02 00:50:00|2183.6|2183.3|2184.1|2183.8|2184.3|2184|2182.8|2182.5|66
1722560100000|2024-08-02 00:55:00|2184|2183.7|2185.4|2185.1|2185.8|2185.5|2183.8|2183.5|86
1722560400000|2024-08-02 01:00:00|2185.5|2185.2|2184|2183.7|2185.7|2185.4|2183.6|2183.3|47
1722560700000|2024-08-02 01:05:00|2183.9|2183.6|2184.4|2184.1|2184.6|2184.3|2183.3|2183|41
1722561000000|2024-08-02 01:10:00|2184.3|2184|2183.8|2183.5|2184.5|2184.2|2182.8|2182.5|93
1722561300000|2024-08-02 01:15:00|2183.7|2183.4|2184|2183.7|2184.2|2183.9|2183.5|2183.2|39
1722561600000|2024-08-02 01:20:00|2184.1|2183.8|2184|2183.7|2184.6|2184.3|2183.3|2183|46
1722561900000|2024-08-02 01:25:00|2184.1|2183.8|2184.4|2184.1|2184.7|2184.4|2183.1|2182.8|56
1722562200000|2024-08-02 01:30:00|2184.5|2184.2|2184.4|2184.1|2185.7|2185.4|2184.3|2184|53
1722562500000|2024-08-02 01:35:00|2184.5|2184.2|2185.8|2185.5|2185.8|2185.5|2184.5|2184.2|137
1722562800000|2024-08-02 01:40:00|2185.9|2185.6|2188.3|2188|2188.4|2188.1|2185.9|2185.6|105
1722563100000|2024-08-02 01:45:00|2188.4|2188.1|2187.5|2187.2|2188.8|2188.5|2187.1|2186.8|105
1722563400000|2024-08-02 01:50:00|2187.6|2187.3|2186.7|2186.4|2187.6|2187.3|2186.3|2186|57
1722563700000|2024-08-02 01:55:00|2186.6|2186.3|2185.9|2185.6|2187.4|2187.1|2185.6|2185.3|80
1722564000000|2024-08-02 02:00:00|2186|2185.7|2183.7|2183.4|2186.4|2186.1|2183.7|2183.4|145
1722564300000|2024-08-02 02:05:00|2183.8|2183.5|2185|2184.7|2185.6|2185.3|2183.6|2183.3|64
1722564600000|2024-08-02 02:10:00|2184.9|2184.6|2184.8|2184.5|2185.5|2185.2|2184.3|2184|26
1722564900000|2024-08-02 02:15:00|2184.7|2184.4|2177.9|2177.6|2184.8|2184.5|2176.9|2176.6|810
1722565200000|2024-08-02 02:20:00|2178|2177.7|2172.2|2171.9|2179|2178.7|2170.2|2169.9|962
1722565500000|2024-08-02 02:25:00|2172.4|2172.1|2176.9|2176.6|2177.1|2176.8|2172.4|2172.1|166
1722565800000|2024-08-02 02:30:00|2177|2176.7|2175|2174.7|2178.4|2178.1|2173.4|2173.1|280
1722566100000|2024-08-02 02:35:00|2175.1|2174.8|2172.2|2171.9|2176.5|2176.2|2171.5|2171.2|374
1722566400000|2024-08-02 02:40:00|2172.1|2171.8|2173|2172.7|2173.4|2173.1|2171.7|2171.4|332
1722566700000|2024-08-02 02:45:00|2173.1|2172.8|2171.2|2170.9|2173.6|2173.3|2171|2170.7|222
1722567000000|2024-08-02 02:50:00|2171.3|2171|2172.4|2172.1|2172.8|2172.5|2170.9|2170.6|172
1722567300000|2024-08-02 02:55:00|2172.7|2172.4|2174.3|2174|2175|2174.7|2172.7|2172.4|185
1722567600000|2024-08-02 03:00:00|2174.4|2174.1|2177.2|2176.9|2177.2|2176.9|2174.4|2174.1|186
1722567900000|2024-08-02 03:05:00|2177.3|2177|2176.7|2176.4|2177.9|2177.6|2176.1|2175.8|89
1722568200000|2024-08-02 03:10:00|2176.6|2176.3|2175.5|2175.2|2176.6|2176.3|2175|2174.7|166
1722568500000|2024-08-02 03:15:00|2175.3|2175|2176.6|2176.3|2176.7|2176.4|2175|2174.7|85
1722568800000|2024-08-02 03:20:00|2176.5|2176.2|2175.9|2175.6|2177|2176.7|2175|2174.7|314
1722569100000|2024-08-02 03:25:00|2175.6|2175.3|2176.9|2176.6|2176.9|2176.6|2174.4|2174.1|98
1722569400000|2024-08-02 03:30:00|2177.1|2176.8|2180.1|2179.8|2181.3|2181|2177.1|2176.8|140
1722569700000|2024-08-02 03:35:00|2180.2|2179.9|2179.1|2178.8|2180.9|2180.6|2178.6|2178.3|120
1722570000000|2024-08-02 03:40:00|2178.8|2178.5|2176.8|2176.5|2179.2|2178.9|2176.5|2176.2|71
1722570300000|2024-08-02 03:45:00|2176.7|2176.4|2177.8|2177.5|2179.1|2178.8|2176.6|2176.3|99
1722570600000|2024-08-02 03:50:00|2177.7|2177.4|2178.2|2177.9|2179|2178.7|2177.4|2177.1|69
1722570900000|2024-08-02 03:55:00|2178.1|2177.8|2179.5|2179.2|2179.5|2179.2|2177.5|2177.2|28
1722571200000|2024-08-02 04:00:00|2179.6|2179.3|2179.7|2179.4|2180.7|2180.4|2178.7|2178.4|31
1722571500000|2024-08-02 04:05:00|2179.6|2179.3|2177.6|2177.3|2179.6|2179.3|2177.6|2177.3|87
1722571800000|2024-08-02 04:10:00|2177.7|2177.4|2177.9|2177.6|2178.3|2178|2177.1|2176.8|41
1722572100000|2024-08-02 04:15:00|2177.8|2177.5|2177.9|2177.6|2178.5|2178.2|2177.4|2177.1|7
1722572400000|2024-08-02 04:20:00|2177.7|2177.4|2178.9|2178.6|2178.9|2178.6|2177.6|2177.3|50
1722572700000|2024-08-02 04:25:00|2178.7|2178.4|2178.4|2178.1|2178.9|2178.6|2177.9|2177.6|11
1722573000000|2024-08-02 04:30:00|2178.5|2178.2|2176.9|2176.6|2178.9|2178.6|2176.9|2176.6|54
1722573300000|2024-08-02 04:35:00|2176.7|2176.4|2176.3|2176|2176.7|2176.4|2175.4|2175.1|76
1722573600000|2024-08-02 04:40:00|2176.2|2175.9|2175.1|2174.8|2176.2|2175.9|2174.8|2174.5|94
1722573900000|2024-08-02 04:45:00|2175|2174.7|2175.9|2175.6|2176.4|2176.1|2175|2174.7|19
1722574200000|2024-08-02 04:50:00|2175.8|2175.5|2175.1|2174.8|2176|2175.7|2174.4|2174.1|185
1722574500000|2024-08-02 04:55:00|2175|2174.7|2175.4|2175.1|2176|2175.7|2174.6|2174.3|214
1722574800000|2024-08-02 05:00:00|2175.5|2175.2|2175.4|2175.1|2175.9|2175.6|2175|2174.7|89
1722575100000|2024-08-02 05:05:00|2175.5|2175.2|2178|2177.7|2178.1|2177.8|2175.5|2175.2|56
1722575400000|2024-08-02 05:10:00|2177.9|2177.6|2176.8|2176.5|2177.9|2177.6|2176.1|2175.8|66
1722575700000|2024-08-02 05:15:00|2176.9|2176.6|2177.5|2177.2|2178.6|2178.3|2176.8|2176.5|53
1722576000000|2024-08-02 05:20:00|2177.6|2177.3|2177.3|2177|2177.7|2177.4|2176.4|2176.1|113
1722576300000|2024-08-02 05:25:00|2177.4|2177.1|2179.8|2179.5|2179.8|2179.5|2177.3|2177|157
1722576600000|2024-08-02 05:30:00|2179.9|2179.6|2177.3|2177|2180.1|2179.8|2176.7|2176.4|72
1722576900000|2024-08-02 05:35:00|2177.1|2176.8|2173.2|2172.9|2177.1|2176.8|2172.9|2172.6|222
1722577200000|2024-08-02 05:40:00|2173.1|2172.8|2171.1|2170.8|2174.4|2174.1|2170.9|2170.6|336
1722577500000|2024-08-02 05:45:00|2171.4|2171.1|2171.5|2171.2|2173.8|2173.5|2171.2|2170.9|464
1722577800000|2024-08-02 05:50:00|2171.4|2171.1|2168.7|2168.4|2171.7|2171.4|2168.2|2167.9|637
1722578100000|2024-08-02 05:55:00|2168.8|2168.5|2170.9|2170.6|2171.3|2171|2168.8|2168.5|232
1722578400000|2024-08-02 06:00:00|2171.1|2170.8|2170|2169.7|2172.2|2171.9|2169.6|2169.3|276
1722578700000|2024-08-02 06:05:00|2170.1|2169.8|2170.1|2169.8|2171.6|2171.3|2169.1|2168.8|206
1722579000000|2024-08-02 06:10:00|2170.2|2169.9|2170|2169.7|2170.7|2170.4|2168.7|2168.4|263
1722579300000|2024-08-02 06:15:00|2170.1|2169.8|2169.7|2169.4|2171.8|2171.5|2169.2|2168.9|214
1722579600000|2024-08-02 06:20:00|2169.6|2169.3|2173.4|2173.1|2173.7|2173.4|2169.4|2169.1|219
1722579900000|2024-08-02 06:25:00|2173.7|2173.4|2169.4|2169.1|2175.2|2174.9|2169.3|2169|404
1722580200000|2024-08-02 06:30:00|2169.3|2169|2168.8|2168.5|2170.5|2170.2|2166.6|2166.3|419
1722580500000|2024-08-02 06:35:00|2168.7|2168.4|2169.8|2169.5|2171.3|2171|2168.6|2168.3|223
1722580800000|2024-08-02 06:40:00|2169.5|2169.2|2168.3|2168|2169.5|2169.2|2167.3|2167|420
1722581100000|2024-08-02 06:45:00|2168.4|2168.1|2168.9|2168.6|2169|2168.7|2167.9|2167.6|130
1722581400000|2024-08-02 06:50:00|2169|2168.7|2170.5|2170.2|2170.8|2170.5|2169|2168.7|195
1722581700000|2024-08-02 06:55:00|2170.4|2170.1|2165.7|2165.4|2171.1|2170.8|2165.5|2165.2|367
1722582000000|2024-08-02 07:00:00|2165.5|2165.2|2161.4|2161.1|2167.9|2167.6|2159.3|2159|1245
1722582300000|2024-08-02 07:05:00|2161.3|2161|2160.2|2159.9|2162.1|2161.8|2159.2|2158.9|457
1722582600000|2024-08-02 07:10:00|2160.3|2160|2159.6|2159.3|2163.6|2163.3|2159.6|2159.3|368
1722582900000|2024-08-02 07:15:00|2159.7|2159.4|2157.1|2156.8|2159.7|2159.4|2155.9|2155.6|764
1722583200000|2024-08-02 07:20:00|2157.2|2156.9|2158.6|2158.3|2159.5|2159.2|2156.3|2156|479
1722583500000|2024-08-02 07:25:00|2158.5|2158.2|2161.7|2161.4|2162.2|2161.9|2156.6|2156.3|597
1722583800000|2024-08-02 07:30:00|2161.4|2161.1|2163.3|2163|2164.7|2164.4|2161|2160.7|314
1722584100000|2024-08-02 07:35:00|2163.5|2163.2|2164|2163.7|2165.1|2164.8|2163|2162.7|313
1722584400000|2024-08-02 07:40:00|2164.1|2163.8|2165.2|2164.9|2166.6|2166.3|2164.1|2163.8|280
1722584700000|2024-08-02 07:45:00|2165.1|2164.8|2161.5|2161.2|2165.1|2164.8|2160.5|2160.2|407
1722585000000|2024-08-02 07:50:00|2161.6|2161.3|2162.7|2162.4|2164|2163.7|2160.5|2160.2|189
1722585300000|2024-08-02 07:55:00|2162.6|2162.3|2164.9|2164.6|2164.9|2164.6|2161.2|2160.9|236
1722585600000|2024-08-02 08:00:00|2165|2164.7|2163.7|2163.4|2166.2|2165.9|2162.4|2162.1|532
1722585900000|2024-08-02 08:05:00|2163.4|2163.1|2162.2|2161.9|2163.6|2163.3|2160.8|2160.5|237
1722586200000|2024-08-02 08:10:00|2162|2161.7|2157.1|2156.8|2162.1|2161.8|2156.9|2156.6|420
1722586500000|2024-08-02 08:15:00|2157.2|2156.9|2157.4|2157.1|2159|2158.7|2156.3|2156|297
1722586800000|2024-08-02 08:20:00|2157.3|2157|2154.9|2154.6|2157.6|2157.3|2152.9|2152.6|631
1722587100000|2024-08-02 08:25:00|2155|2154.7|2150.7|2150.4|2155.2|2154.9|2150.7|2150.4|1116
1722587400000|2024-08-02 08:30:00|2150.4|2150.1|2150.6|2150.3|2152.6|2152.3|2150|2149.7|838
1722587700000|2024-08-02 08:35:00|2150.2|2149.9|2148.6|2148.3|2152.1|2151.8|2147.7|2147.4|878
1722588000000|2024-08-02 08:40:00|2148.7|2148.4|2147.9|2147.6|2150.9|2150.6|2146.2|2145.9|1058
1722588300000|2024-08-02 08:45:00|2148.1|2147.8|2151.6|2151.3|2152.1|2151.8|2148.1|2147.8|433
1722588600000|2024-08-02 08:50:00|2151.7|2151.4|2154.8|2154.5|2155.5|2155.2|2151.7|2151.4|335
1722588900000|2024-08-02 08:55:00|2155|2154.7|2155.3|2155|2156|2155.7|2154.5|2154.2|210
1722589200000|2024-08-02 09:00:00|2155.4|2155.1|2153.7|2153.4|2156|2155.7|2153.7|2153.4|338
1722589500000|2024-08-02 09:05:00|2153.8|2153.5|2150.5|2150.2|2153.8|2153.5|2150.5|2150.2|223
1722589800000|2024-08-02 09:10:00|2150.4|2150.1|2152.6|2152.3|2153.3|2153|2149.9|2149.6|734
1722590100000|2024-08-02 09:15:00|2152.5|2152.2|2151.5|2151.2|2153.4|2153.1|2151.3|2151|425
1722590400000|2024-08-02 09:20:00|2151.4|2151.1|2148.1|2147.8|2151.7|2151.4|2146.6|2146.3|932
1722590700000|2024-08-02 09:25:00|2148.3|2148|2145.2|2144.9|2149.6|2149.3|2144.4|2144.1|734
1722591000000|2024-08-02 09:30:00|2145.1|2144.8|2145|2144.7|2146.4|2146.1|2144.2|2143.9|411
1722591300000|2024-08-02 09:35:00|2145.1|2144.8|2146.4|2146.1|2147|2146.7|2144.3|2144|647
1722591600000|2024-08-02 09:40:00|2146.1|2145.8|2144.1|2143.8|2146.1|2145.8|2143.9|2143.6|842
1722591900000|2024-08-02 09:45:00|2144.2|2143.9|2145|2144.7|2145.5|2145.2|2143.7|2143.4|272
1722592200000|2024-08-02 09:50:00|2144.9|2144.6|2144.6|2144.3|2145.2|2144.9|2143.3|2143|358
1722592500000|2024-08-02 09:55:00|2144.7|2144.4|2144.1|2143.8|2144.7|2144.4|2143.2|2142.9|526
1722592800000|2024-08-02 10:00:00|2144.2|2143.9|2143.5|2143.2|2147.8|2147.5|2143.3|2143|508
1722593100000|2024-08-02 10:05:00|2143.6|2143.3|2142.4|2142.1|2146|2145.7|2142.3|2142|842
1722593400000|2024-08-02 10:10:00|2142.5|2142.2|2144.7|2144.4|2145.2|2144.9|2142.4|2142.1|348
1722593700000|2024-08-02 10:15:00|2144.8|2144.5|2143.5|2143.2|2145.1|2144.8|2143|2142.7|381
1722594000000|2024-08-02 10:20:00|2143.6|2143.3|2143.6|2143.3|2146.2|2145.9|2142.9|2142.6|339
1722594300000|2024-08-02 10:25:00|2143.5|2143.2|2143.1|2142.8|2146|2145.7|2142.8|2142.5|397
1722594600000|2024-08-02 10:30:00|2143.2|2142.9|2142.1|2141.8|2144|2143.7|2141.7|2141.4|574
1722594900000|2024-08-02 10:35:00|2142.3|2142|2144.4|2144.1|2145.1|2144.8|2141.8|2141.5|272
1722595200000|2024-08-02 10:40:00|2144.3|2144|2149.6|2149.3|2150.2|2149.9|2144.3|2144|933
1722595500000|2024-08-02 10:45:00|2149.7|2149.4|2148.3|2148|2150.9|2150.6|2147.3|2147|402
1722595800000|2024-08-02 10:50:00|2148.2|2147.9|2145.3|2145|2148.3|2148|2144.9|2144.6|316
1722596100000|2024-08-02 10:55:00|2145.5|2145.2|2144.5|2144.2|2146.6|2146.3|2143.2|2142.9|365
1722596400000|2024-08-02 11:00:00|2144.4|2144.1|2147.3|2147|2147.6|2147.3|2144.4|2144.1|700
1722596700000|2024-08-02 11:05:00|2147.2|2146.9|2147.6|2147.3|2148.3|2148|2146.1|2145.8|337
1722597000000|2024-08-02 11:10:00|2147.7|2147.4|2143.9|2143.6|2148.8|2148.5|2143.9|2143.6|553
1722597300000|2024-08-02 11:15:00|2143.8|2143.5|2142.8|2142.5|2143.9|2143.6|2141.9|2141.6|522
1722597600000|2024-08-02 11:20:00|2142.7|2142.4|2142.1|2141.8|2144|2143.7|2141.3|2141|426
1722597900000|2024-08-02 11:25:00|2142.2|2141.9|2144.1|2143.8|2144.1|2143.8|2141.6|2141.3|311
1722598200000|2024-08-02 11:30:00|2144.2|2143.9|2145.1|2144.8|2145.4|2145.1|2141.1|2140.8|767
1722598500000|2024-08-02 11:35:00|2144.9|2144.6|2148.2|2147.9|2148.7|2148.4|2144|2143.7|596
1722598800000|2024-08-02 11:40:00|2148.4|2148.1|2147.7|2147.4|2148.5|2148.2|2147.1|2146.8|333
1722599100000|2024-08-02 11:45:00|2147.6|2147.3|2149.1|2148.8|2149.1|2148.8|2146.8|2146.5|314
1722599400000|2024-08-02 11:50:00|2149.3|2149|2152.1|2151.8|2152.9|2152.6|2149.2|2148.9|790
1722599700000|2024-08-02 11:55:00|2152.3|2152|2151.8|2151.5|2152.8|2152.5|2150.8|2150.5|393
1722600000000|2024-08-02 12:00:00|2151.7|2151.4|2153.8|2153.5|2154.2|2153.9|2150.6|2150.3|773
1722600300000|2024-08-02 12:05:00|2153.7|2153.4|2158.9|2158.6|2159|2158.7|2153.3|2153|871
1722600600000|2024-08-02 12:10:00|2158.8|2158.5|2159.2|2158.9|2159.9|2159.6|2155.7|2155.4|1367
1722600900000|2024-08-02 12:15:00|2159.1|2158.8|2159.6|2159.3|2159.8|2159.5|2154.9|2154.6|1040
1722601200000|2024-08-02 12:20:00|2159.5|2159.2|2154.5|2154.2|2160|2159.7|2154.5|2154.2|695
1722601500000|2024-08-02 12:25:00|2154.1|2153.8|2150.2|2149.9|2156.1|2155.8|2149.6|2149.3|1192
1722601800000|2024-08-02 12:30:00|2152.1|2151.8|2092.3|2092|2167.3|2167|2090.5|2090.2|14014
1722602100000|2024-08-02 12:35:00|2094.3|2094|2104.9|2104.6|2110.8|2110.5|2086.6|2086.3|9078
1722602400000|2024-08-02 12:40:00|2104.1|2103.8|2110.3|2110|2117.2|2116.9|2103.1|2102.8|4427
1722602700000|2024-08-02 12:45:00|2110|2109.7|2116.2|2115.9|2116.6|2116.3|2104.8|2104.5|3064
1722603000000|2024-08-02 12:50:00|2116.4|2116.1|2109.6|2109.3|2122.9|2122.6|2108|2107.7|4342
1722603300000|2024-08-02 12:55:00|2109.7|2109.4|2107|2106.7|2111.3|2111|2105.5|2105.2|2605
1722603600000|2024-08-02 13:00:00|2107.2|2106.9|2099.8|2099.5|2109.6|2109.3|2099.8|2099.5|2127
1722603900000|2024-08-02 13:05:00|2099.6|2099.3|2104|2103.7|2104|2103.7|2096.5|2096.2|3626
1722604200000|2024-08-02 13:10:00|2104.2|2103.9|2115.2|2114.9|2120.5|2120.2|2104.2|2103.9|3131
1722604500000|2024-08-02 13:15:00|2115.1|2114.8|2118.5|2118.2|2120.7|2120.4|2110.9|2110.6|2545
1722604800000|2024-08-02 13:20:00|2118.6|2118.3|2107.7|2107.4|2118.7|2118.4|2107.5|2107.2|2359
1722605100000|2024-08-02 13:25:00|2107.6|2107.3|2107.3|2107|2108.8|2108.5|2103.1|2102.8|3537
1722605400000|2024-08-02 13:30:00|2107|2106.7|2106.4|2106.1|2112.3|2112|2103.5|2103.2|10946
1722605700000|2024-08-02 13:35:00|2105.9|2105.6|2114.8|2114.5|2116|2115.7|2102.7|2102.4|8975
1722606000000|2024-08-02 13:40:00|2114.7|2114.4|2118.5|2118.2|2121.1|2120.8|2111.5|2111.2|8349
1722606300000|2024-08-02 13:45:00|2118.4|2118.1|2119.6|2119.3|2120.8|2120.5|2109.5|2109.2|7454
1722606600000|2024-08-02 13:50:00|2119.5|2119.2|2117.3|2117|2130.7|2130.4|2117.1|2116.8|10305
1722606900000|2024-08-02 13:55:00|2117.4|2117.1|2113.6|2113.3|2119.1|2118.8|2110.7|2110.4|4970
1722607200000|2024-08-02 14:00:00|2113.8|2113.5|2113.1|2112.8|2121|2120.7|2107.7|2107.4|7903
1722607500000|2024-08-02 14:05:00|2113|2112.7|2104.9|2104.6|2113.1|2112.8|2103.4|2103.1|6147
1722607800000|2024-08-02 14:10:00|2104.6|2104.3|2097.2|2096.9|2105.6|2105.3|2096|2095.7|5759
1722608100000|2024-08-02 14:15:00|2097.5|2097.2|2096.3|2096|2102.8|2102.5|2095.2|2094.9|6180
1722608400000|2024-08-02 14:20:00|2096.4|2096.1|2092|2091.7|2097.6|2097.3|2091.9|2091.6|6055
1722608700000|2024-08-02 14:25:00|2092.1|2091.8|2098|2097.7|2101.7|2101.4|2091.2|2090.9|5513
1722609000000|2024-08-02 14:30:00|2097.6|2097.3|2097.6|2097.3|2102.3|2102|2095.3|2095|5490
1722609300000|2024-08-02 14:35:00|2096.9|2096.6|2095.3|2095|2099.1|2098.8|2094.5|2094.2|3984
1722609600000|2024-08-02 14:40:00|2094.9|2094.6|2098.2|2097.9|2099.1|2098.8|2093.6|2093.3|3648
1722609900000|2024-08-02 14:45:00|2097.8|2097.5|2102.3|2102|2102.3|2102|2093.4|2093.1|3437
1722610200000|2024-08-02 14:50:00|2102.5|2102.2|2101|2100.7|2104.7|2104.4|2099.5|2099.2|3204
1722610500000|2024-08-02 14:55:00|2101.2|2100.9|2094.4|2094.1|2101.9|2101.6|2091.6|2091.3|3439
1722610800000|2024-08-02 15:00:00|2094.6|2094.3|2093.1|2092.8|2096.5|2096.2|2092.1|2091.8|1987
1722611100000|2024-08-02 15:05:00|2093|2092.7|2095.6|2095.3|2096.9|2096.6|2091.1|2090.8|1972
1722611400000|2024-08-02 15:10:00|2095.3|2095|2095.7|2095.4|2101.2|2100.9|2093.7|2093.4|2964
1722611700000|2024-08-02 15:15:00|2095.3|2095|2093.9|2093.6|2097.4|2097.1|2093.4|2093.1|2265
1722612000000|2024-08-02 15:20:00|2093.6|2093.3|2093.1|2092.8|2095.6|2095.3|2088.7|2088.4|3604
1722612300000|2024-08-02 15:25:00|2092.9|2092.6|2094.3|2094|2095.6|2095.3|2087.8|2087.5|3085
1722612600000|2024-08-02 15:30:00|2094.7|2094.4|2100.1|2099.8|2100.7|2100.4|2094.7|2094.4|3211
1722612900000|2024-08-02 15:35:00|2099.4|2099.1|2098.6|2098.3|2104.1|2103.8|2098.3|2098|5000
1722613200000|2024-08-02 15:40:00|2097.7|2097.4|2106.9|2106.6|2107.1|2106.8|2097.7|2097.4|2409
1722613500000|2024-08-02 15:45:00|2106|2105.7|2106.9|2106.6|2108.7|2108.4|2104|2103.7|2552
1722613800000|2024-08-02 15:50:00|2106.8|2106.5|2102.1|2101.8|2107.7|2107.4|2100.6|2100.3|2080
1722614100000|2024-08-02 15:55:00|2102.2|2101.9|2106.3|2106|2109.8|2109.5|2102|2101.7|2893
1722614400000|2024-08-02 16:00:00|2106.1|2105.8|2108.7|2108.4|2108.7|2108.4|2103.7|2103.4|2180
1722614700000|2024-08-02 16:05:00|2108.4|2108.1|2108|2107.7|2110.9|2110.6|2107|2106.7|1865
1722615000000|2024-08-02 16:10:00|2107.8|2107.5|2105.1|2104.8|2108.1|2107.8|2103.4|2103.1|2384
1722615300000|2024-08-02 16:15:00|2105.4|2105.1|2109.8|2109.5|2110.1|2109.8|2104.5|2104.2|1385
1722615600000|2024-08-02 16:20:00|2109.7|2109.4|2112.7|2112.4|2115.2|2114.9|2109.2|2108.9|2825
1722615900000|2024-08-02 16:25:00|2112.6|2112.3|2114.3|2114|2117.7|2117.4|2111.4|2111.1|3193
1722616200000|2024-08-02 16:30:00|2114.4|2114.1|2115.6|2115.3|2116.5|2116.2|2111.1|2110.8|1898
1722616500000|2024-08-02 16:35:00|2115.4|2115.1|2116.9|2116.6|2117.5|2117.2|2112.8|2112.5|1497
1722616800000|2024-08-02 16:40:00|2116.7|2116.4|2117.6|2117.3|2120.1|2119.8|2116.6|2116.3|2064
1722617100000|2024-08-02 16:45:00|2117.4|2117.1|2112.4|2112.1|2117.9|2117.6|2112.1|2111.8|2168
1722617400000|2024-08-02 16:50:00|2112.5|2112.2|2106|2105.7|2113.4|2113.1|2103.9|2103.6|2266
1722617700000|2024-08-02 16:55:00|2105.9|2105.6|2112.8|2112.5|2115.2|2114.9|2104.3|2104|2157
1722618000000|2024-08-02 17:00:00|2113|2112.7|2108.2|2107.9|2115|2114.7|2107.1|2106.8|1720
1722618300000|2024-08-02 17:05:00|2108.4|2108.1|2109.8|2109.5|2111.3|2111|2107|2106.7|1044
1722618600000|2024-08-02 17:10:00|2110.1|2109.8|2113.3|2113|2114|2113.7|2107.4|2107.1|1086
1722618900000|2024-08-02 17:15:00|2113.2|2112.9|2110.5|2110.2|2113.6|2113.3|2108.8|2108.5|1251
1722619200000|2024-08-02 17:20:00|2110.7|2110.4|2107.7|2107.4|2111.3|2111|2105.6|2105.3|1306
1722619500000|2024-08-02 17:25:00|2107.8|2107.5|2108.5|2108.2|2111.3|2111|2107.4|2107.1|1224
1722619800000|2024-08-02 17:30:00|2108.6|2108.3|2107.5|2107.2|2109|2108.7|2105.8|2105.5|1574
1722620100000|2024-08-02 17:35:00|2107.6|2107.3|2105.9|2105.6|2107.8|2107.5|2105|2104.7|989
1722620400000|2024-08-02 17:40:00|2106.1|2105.8|2106.6|2106.3|2107.3|2107|2104|2103.7|1221
1722620700000|2024-08-02 17:45:00|2106.3|2106|2106.1|2105.8|2108.4|2108.1|2105.4|2105.1|1070
1722621000000|2024-08-02 17:50:00|2106.2|2105.9|2101.1|2100.8|2107.1|2106.8|2100.9|2100.6|1475
1722621300000|2024-08-02 17:55:00|2100.9|2100.6|2100.4|2100.1|2102.5|2102.2|2099.2|2098.9|2480
1722621600000|2024-08-02 18:00:00|2100.1|2099.8|2099|2098.7|2101|2100.7|2097.4|2097.1|1655
1722621900000|2024-08-02 18:05:00|2099.4|2099.1|2098.3|2098|2100.9|2100.6|2098|2097.7|1461
1722622200000|2024-08-02 18:10:00|2098.2|2097.9|2097.5|2097.2|2099.9|2099.6|2097|2096.7|1125
1722622500000|2024-08-02 18:15:00|2097.6|2097.3|2101.7|2101.4|2101.7|2101.4|2097|2096.7|1132
1722622800000|2024-08-02 18:20:00|2101.6|2101.3|2105.3|2105|2107.1|2106.8|2100.9|2100.6|1771
1722623100000|2024-08-02 18:25:00|2105.1|2104.8|2108|2107.7|2109.1|2108.8|2104.9|2104.6|1380
1722623400000|2024-08-02 18:30:00|2107.7|2107.4|2107.6|2107.3|2112|2111.7|2106.9|2106.6|2021
1722623700000|2024-08-02 18:35:00|2107.4|2107.1|2105.3|2105|2107.4|2107.1|2103.8|2103.5|1380
1722624000000|2024-08-02 18:40:00|2105.4|2105.1|2107.2|2106.9|2110.4|2110.1|2104.9|2104.6|2899
1722624300000|2024-08-02 18:45:00|2106.9|2106.6|2106.6|2106.3|2109.6|2109.3|2105.9|2105.6|1485
1722624600000|2024-08-02 18:50:00|2106.7|2106.4|2107.1|2106.8|2107.2|2106.9|2104.8|2104.5|1052
1722624900000|2024-08-02 18:55:00|2106.9|2106.6|2106.6|2106.3|2109.2|2108.9|2105.4|2105.1|1414
1722625200000|2024-08-02 19:00:00|2106.7|2106.4|2108.6|2108.3|2110.7|2110.4|2106.2|2105.9|1589
1722625500000|2024-08-02 19:05:00|2108.7|2108.4|2106.5|2106.2|2109.1|2108.8|2104.4|2104.1|1523
1722625800000|2024-08-02 19:10:00|2106.2|2105.9|2108.5|2108.2|2108.6|2108.3|2104.4|2104.1|1341
1722626100000|2024-08-02 19:15:00|2108.2|2107.9|2106.2|2105.9|2109.5|2109.2|2106.1|2105.8|1666
1722626400000|2024-08-02 19:20:00|2106.3|2106|2107.8|2107.5|2107.8|2107.5|2104.3|2104|1577
1722626700000|2024-08-02 19:25:00|2107.9|2107.6|2109.8|2109.5|2111.5|2111.2|2106.4|2106.1|1749
1722627000000|2024-08-02 19:30:00|2109.7|2109.4|2112.5|2112.2|2113.7|2113.4|2108.7|2108.4|3098
1722627300000|2024-08-02 19:35:00|2112.6|2112.3|2105|2104.7|2113|2112.7|2104.7|2104.4|2211
1722627600000|2024-08-02 19:40:00|2105.1|2104.8|2108.7|2108.4|2108.9|2108.6|2104.4|2104.1|2749
1722627900000|2024-08-02 19:45:00|2108.2|2107.9|2106.2|2105.9|2111.3|2111|2106.2|2105.9|3219
1722628200000|2024-08-02 19:50:00|2106.3|2106|2107|2106.7|2108.8|2108.5|2102.7|2102.4|6465
1722628500000|2024-08-02 19:55:00|2107.3|2107|2108.2|2107.9|2110.8|2110.5|2106.2|2105.9|20111
1722628800000|2024-08-02 20:00:00|2108|2107.7|2106.7|2106.4|2108|2107.7|2106.1|2105.8|4910
1722629100000|2024-08-02 20:05:00|2106.8|2106.5|2105.8|2105.5|2107|2106.7|2104.8|2104.5|1575
1722629400000|2024-08-02 20:10:00|2105.9|2105.6|2106.8|2106.5|2107|2106.7|2105.7|2105.4|669
1722629700000|2024-08-02 20:15:00|2106.9|2106.6|2108.9|2108.6|2109.6|2109.3|2106.3|2106|1320
1722630000000|2024-08-02 20:20:00|2108.8|2108.5|2108.7|2108.4|2108.9|2108.6|2107.6|2107.3|207
1722630300000|2024-08-02 20:25:00|2108.6|2108.3|2107.6|2107.3|2108.6|2108.3|2107.6|2107.3|140
1722630600000|2024-08-02 20:30:00|2107.7|2107.4|2106.3|2106|2107.7|2107.4|2106.2|2105.9|285
1722630900000|2024-08-02 20:35:00|2106.2|2105.9|2104.8|2104.5|2106.3|2106|2104.5|2104.2|346
1722631200000|2024-08-02 20:40:00|2105|2104.7|2104.9|2104.6|2105.4|2105.1|2104.1|2103.8|478
1722631500000|2024-08-02 20:45:00|2105|2104.7|2103.7|2103.4|2105.4|2105.1|2103.6|2103.3|294
1722631800000|2024-08-02 20:50:00|2103.9|2103.6|2103|2102.7|2104.5|2104.2|2103|2102.7|375
1722632100000|2024-08-02 20:55:00|2102.9|2102.6|2101|2100.2|2103|2102.7|2100.7|2100.2|382
1722808800000|2024-08-04 22:00:00|2087.4|2087.1|2094.3|2094|2094.8|2094.5|2087.1|2086.8|1046
1722809100000|2024-08-04 22:05:00|2094.6|2094.3|2092.3|2092|2096|2095.7|2088.9|2088.6|509
1722809400000|2024-08-04 22:10:00|2092.1|2091.8|2094.8|2094.5|2096|2095.7|2091.3|2091|334
1722809700000|2024-08-04 22:15:00|2094.7|2094.4|2094.9|2094.6|2095.4|2095.1|2093.1|2092.8|219
1722810000000|2024-08-04 22:20:00|2095|2094.7|2093.4|2093.1|2097.6|2097.3|2092.9|2092.6|295
1722810300000|2024-08-04 22:25:00|2093.5|2093.2|2098.1|2097.8|2098.3|2098|2092.1|2091.8|196
1722810600000|2024-08-04 22:30:00|2098.4|2098.1|2096.6|2096.3|2099|2098.7|2096.4|2096.1|164
1722810900000|2024-08-04 22:35:00|2096.7|2096.4|2093.9|2093.6|2097.5|2097.2|2092.7|2092.4|311
1722811200000|2024-08-04 22:40:00|2094|2093.7|2095.2|2094.9|2096|2095.7|2092.6|2092.3|186
1722811500000|2024-08-04 22:45:00|2095|2094.7|2098.5|2098.2|2098.7|2098.4|2094.8|2094.5|95
1722811800000|2024-08-04 22:50:00|2098.6|2098.3|2096|2095.7|2098.8|2098.5|2095.9|2095.6|159
1722812100000|2024-08-04 22:55:00|2095.9|2095.6|2096.8|2096.5|2097.9|2097.6|2094.5|2094.2|353
1722812400000|2024-08-04 23:00:00|2097.1|2096.8|2092.9|2092.6|2097.7|2097.4|2090.5|2090.2|326
1722812700000|2024-08-04 23:05:00|2093|2092.7|2088.7|2088.4|2093.7|2093.4|2088.5|2088.2|287
1722813000000|2024-08-04 23:10:00|2089.2|2088.9|2089|2088.7|2090.1|2089.8|2086.9|2086.6|494
1722813300000|2024-08-04 23:15:00|2088.9|2088.6|2090.8|2090.5|2091.5|2091.2|2088.9|2088.6|112
1722813600000|2024-08-04 23:20:00|2090.7|2090.4|2085|2084.7|2090.8|2090.5|2083.6|2083.3|180
1722813900000|2024-08-04 23:25:00|2085.2|2084.9|2082.4|2082.1|2086.5|2086.2|2081.5|2081.2|207
1722814200000|2024-08-04 23:30:00|2082.1|2081.8|2067.3|2067|2082.6|2082.3|2065.5|2065.2|1283
1722814500000|2024-08-04 23:35:00|2067.4|2067.1|2074.3|2074|2075.5|2075.2|2067.4|2067.1|412
1722814800000|2024-08-04 23:40:00|2074.2|2073.9|2075|2074.7|2075|2074.7|2073.3|2073|264
1722815100000|2024-08-04 23:45:00|2074.9|2074.6|2072.6|2072.3|2075.4|2075.1|2072.4|2072.1|286
1722815400000|2024-08-04 23:50:00|2072.5|2072.2|2069.2|2068.9|2072.5|2072.2|2066|2065.7|739
1722815700000|2024-08-04 23:55:00|2068.8|2068.5|2071|2070.7|2071.9|2071.6|2067.8|2067.5|438
1722816000000|2024-08-05 00:00:00|2070.9|2070.6|2072.4|2072.1|2073.3|2073|2068.8|2068.5|323
1722816300000|2024-08-05 00:05:00|2072.3|2072|2075.9|2075.6|2076.2|2075.9|2071.7|2071.4|349
1722816600000|2024-08-05 00:10:00|2075.8|2075.5|2070.2|2069.9|2076.7|2076.4|2068.9|2068.6|448
1722816900000|2024-08-05 00:15:00|2070.1|2069.8|2055.8|2055.5|2070.6|2070.3|2054|2053.7|1003
1722817200000|2024-08-05 00:20:00|2055.9|2055.6|2061.7|2061.4|2062.4|2062.1|2055.9|2055.6|393
1722817500000|2024-08-05 00:25:00|2061.8|2061.5|2069.4|2069.1|2069.4|2069.1|2061.8|2061.5|455
1722817800000|2024-08-05 00:30:00|2069.3|2069|2070.1|2069.8|2070.4|2070.1|2067.1|2066.8|442
1722818100000|2024-08-05 00:35:00|2070.2|2069.9|2067.1|2066.8|2071|2070.7|2066.5|2066.2|345
1722818400000|2024-08-05 00:40:00|2067.3|2067|2072.2|2071.9|2072.2|2071.9|2066.9|2066.6|315
1722818700000|2024-08-05 00:45:00|2072|2071.7|2068.3|2068|2072.6|2072.3|2068.3|2068|445
1722819000000|2024-08-05 00:50:00|2068.2|2067.9|2065.9|2065.6|2069.6|2069.3|2065.8|2065.5|512
1722819300000|2024-08-05 00:55:00|2066.1|2065.8|2070.9|2070.6|2072.1|2071.8|2066.1|2065.8|258
1722819600000|2024-08-05 01:00:00|2070.8|2070.5|2064.8|2064.5|2073|2072.7|2064.7|2064.4|697
1722819900000|2024-08-05 01:05:00|2064.7|2064.4|2063.4|2063.1|2066.9|2066.6|2062.5|2062.2|474
1722820200000|2024-08-05 01:10:00|2063.3|2063|2061|2060.7|2064.8|2064.5|2060.6|2060.3|363
1722820500000|2024-08-05 01:15:00|2060.9|2060.6|2061.9|2061.6|2066|2065.7|2059.6|2059.3|772
1722820800000|2024-08-05 01:20:00|2061.8|2061.5|2063.9|2063.6|2063.9|2063.6|2060.4|2060.1|347
1722821100000|2024-08-05 01:25:00|2063.7|2063.4|2063.3|2063|2065.5|2065.2|2061.3|2061|301
1722821400000|2024-08-05 01:30:00|2063.2|2062.9|2067.3|2067|2067.8|2067.5|2062.5|2062.2|302
1722821700000|2024-08-05 01:35:00|2067.4|2067.1|2069.9|2069.6|2070.2|2069.9|2066.8|2066.5|445
1722822000000|2024-08-05 01:40:00|2070|2069.7|2072|2071.7|2073.9|2073.6|2069.7|2069.4|610
1722822300000|2024-08-05 01:45:00|2072.2|2071.9|2076.1|2075.8|2078|2077.7|2071.7|2071.4|541
1722822600000|2024-08-05 01:50:00|2076|2075.7|2077.7|2077.4|2078.7|2078.4|2073.1|2072.8|330
1722822900000|2024-08-05 01:55:00|2077.8|2077.5|2077.5|2077.2|2080.1|2079.8|2077.4|2077.1|214
1722823200000|2024-08-05 02:00:00|2077.6|2077.3|2073.2|2072.9|2077.6|2077.3|2072.7|2072.4|199
1722823500000|2024-08-05 02:05:00|2073.1|2072.8|2072.7|2072.4|2073.9|2073.6|2072.2|2071.9|176
1722823800000|2024-08-05 02:10:00|2072.8|2072.5|2068.9|2068.6|2074.2|2073.9|2067.8|2067.5|249
1722824100000|2024-08-05 02:15:00|2069.2|2068.9|2070.3|2070|2071.5|2071.2|2069.2|2068.9|166
1722824400000|2024-08-05 02:20:00|2070.5|2070.2|2079.6|2079.3|2079.8|2079.5|2070.4|2070.1|250
1722824700000|2024-08-05 02:25:00|2079.5|2079.2|2078.2|2077.9|2081.7|2081.4|2077.5|2077.2|389
1722825000000|2024-08-05 02:30:00|2078.3|2078|2074.2|2073.9|2079|2078.7|2073.1|2072.8|241
1722825300000|2024-08-05 02:35:00|2074.1|2073.8|2068.1|2067.8|2074.5|2074.2|2068.1|2067.8|250
1722825600000|2024-08-05 02:40:00|2067.8|2067.5|2064.6|2064.3|2068.8|2068.5|2064.4|2064.1|254
1722825900000|2024-08-05 02:45:00|2064.7|2064.4|2069|2068.7|2069.5|2069.2|2064.7|2064.4|202
1722826200000|2024-08-05 02:50:00|2069.1|2068.8|2071.1|2070.8|2074.1|2073.8|2068.4|2068.1|215
1722826500000|2024-08-05 02:55:00|2070.7|2070.4|2074.2|2073.9|2076.3|2076|2070.4|2070.1|226
1722826800000|2024-08-05 03:00:00|2074.1|2073.8|2074.7|2074.4|2077.6|2077.3|2073.7|2073.4|207
1722827100000|2024-08-05 03:05:00|2074.9|2074.6|2075|2074.7|2076.6|2076.3|2074.3|2074|221
1722827400000|2024-08-05 03:10:00|2075.1|2074.8|2071.8|2071.5|2075.3|2075|2071|2070.7|135
1722827700000|2024-08-05 03:15:00|2071.7|2071.4|2071.1|2070.8|2072.5|2072.2|2070.1|2069.8|104
1722828000000|2024-08-05 03:20:00|2071|2070.7|2066.7|2066.4|2072.4|2072.1|2065.3|2065|360
1722828300000|2024-08-05 03:25:00|2066.8|2066.5|2064.5|2064.2|2067|2066.7|2064.4|2064.1|160
1722828600000|2024-08-05 03:30:00|2065.3|2065|2063.1|2062.8|2065.6|2065.3|2062.6|2062.3|232
1722828900000|2024-08-05 03:35:00|2063|2062.7|2062.1|2061.8|2063.2|2062.9|2061.5|2061.2|153
1722829200000|2024-08-05 03:40:00|2061.7|2061.4|2062.7|2062.4|2063.1|2062.8|2059.7|2059.4|257
1722829500000|2024-08-05 03:45:00|2062.6|2062.3|2062.3|2062|2062.6|2062.3|2060.5|2060.2|87
1722829800000|2024-08-05 03:50:00|2062.1|2061.8|2062.7|2062.4|2062.9|2062.6|2060.2|2059.9|123
1722830100000|2024-08-05 03:55:00|2062.8|2062.5|2058.9|2058.6|2062.8|2062.5|2058.8|2058.5|217
1722830400000|2024-08-05 04:00:00|2059|2058.7|2059|2058.7|2060|2059.7|2057.9|2057.6|150
1722830700000|2024-08-05 04:05:00|2058.8|2058.5|2057.3|2057|2059.4|2059.1|2056.4|2056.1|189
1722831000000|2024-08-05 04:10:00|2057.2|2056.9|2057.4|2057.1|2057.7|2057.4|2055.3|2055|239
1722831300000|2024-08-05 04:15:00|2057.5|2057.2|2058.1|2057.8|2058.5|2058.2|2056.6|2056.3|108
1722831600000|2024-08-05 04:20:00|2058.2|2057.9|2058.3|2058|2059|2058.7|2057|2056.7|63
1722831900000|2024-08-05 04:25:00|2058.4|2058.1|2060.9|2060.6|2061.2|2060.9|2057.4|2057.1|154
1722832200000|2024-08-05 04:30:00|2060.8|2060.5|2057|2056.7|2061.2|2060.9|2056.1|2055.8|162
1722832500000|2024-08-05 04:35:00|2056.8|2056.5|2055.6|2055.3|2056.8|2056.5|2052.6|2052.3|346
1722832800000|2024-08-05 04:40:00|2055.8|2055.5|2052.4|2052.1|2057.8|2057.5|2052.4|2052.1|204
1722833100000|2024-08-05 04:45:00|2052.2|2051.9|2047.6|2047.3|2052.9|2052.6|2047|2046.7|620
1722833400000|2024-08-05 04:50:00|2047.7|2047.4|2046.1|2045.8|2049.3|2049|2046|2045.7|364
1722833700000|2024-08-05 04:55:00|2046|2045.7|2042.3|2042|2046.1|2045.8|2042.3|2042|288
1722834000000|2024-08-05 05:00:00|2042.4|2042.1|2044.1|2043.8|2044.6|2044.3|2041.4|2041.1|337
1722834300000|2024-08-05 05:05:00|2044.2|2043.9|2042.4|2042.1|2044.7|2044.4|2041.4|2041.1|420
1722834600000|2024-08-05 05:10:00|2042.5|2042.2|2044|2043.7|2044.5|2044.2|2041.5|2041.2|242
1722834900000|2024-08-05 05:15:00|2044.1|2043.8|2042.7|2042.4|2044.8|2044.5|2041.9|2041.6|186
1722835200000|2024-08-05 05:20:00|2042.8|2042.5|2041.8|2041.5|2043.7|2043.4|2041.5|2041.2|200
1722835500000|2024-08-05 05:25:00|2041.9|2041.6|2043|2042.7|2044.5|2044.2|2041.5|2041.2|212
1722835800000|2024-08-05 05:30:00|2042.8|2042.5|2035.7|2035.4|2043|2042.7|2035.3|2035|917
1722836100000|2024-08-05 05:35:00|2035.9|2035.6|2027.7|2027.4|2036|2035.7|2026.5|2026.2|1152
1722836400000|2024-08-05 05:40:00|2027.9|2027.6|2033.1|2032.8|2035.8|2035.5|2026.1|2025.8|866
1722836700000|2024-08-05 05:45:00|2033.2|2032.9|2022.3|2022|2033.5|2033.2|2020.8|2020.5|606
1722837000000|2024-08-05 05:50:00|2022.2|2021.9|2011.9|2011.6|2027.6|2027.3|2011.2|2010.9|1578
1722837300000|2024-08-05 05:55:00|2011.5|2011.2|2018.3|2018|2022.7|2022.4|2007.6|2007.3|998
1722837600000|2024-08-05 06:00:00|2018.5|2018.2|2015|2014.7|2026.6|2026.3|2015|2014.7|1325
1722837900000|2024-08-05 06:05:00|2016|2015.7|2028.1|2027.8|2028.1|2027.8|2015.1|2014.8|800
1722838200000|2024-08-05 06:10:00|2027.3|2027|2024.3|2024|2030.8|2030.5|2022.4|2022.1|1030
1722838500000|2024-08-05 06:15:00|2024.4|2024.1|2018.6|2018.3|2029.3|2029|2016.1|2015.8|858
1722838800000|2024-08-05 06:20:00|2018.8|2018.5|2017.8|2017.5|2022.4|2022.1|2014.2|2013.9|682
1722839100000|2024-08-05 06:25:00|2017.6|2017.3|2023.7|2023.4|2028.3|2028|2015|2014.7|1129
1722839400000|2024-08-05 06:30:00|2023.5|2023.2|2029.9|2029.6|2030.4|2030.1|2023|2022.7|671
1722839700000|2024-08-05 06:35:00|2029.6|2029.3|2030.8|2030.5|2032.7|2032.4|2027.2|2026.9|707
1722840000000|2024-08-05 06:40:00|2030.7|2030.4|2030.7|2030.4|2032.7|2032.4|2027.3|2027|620
1722840300000|2024-08-05 06:45:00|2030.8|2030.5|2023.5|2023.2|2031.4|2031.1|2023.4|2023.1|588
1722840600000|2024-08-05 06:50:00|2023.7|2023.4|2029.3|2029|2029.3|2029|2021.1|2020.8|620
1722840900000|2024-08-05 06:55:00|2029.8|2029.5|2024.1|2023.8|2032.8|2032.5|2024|2023.7|629
1722841200000|2024-08-05 07:00:00|2023.7|2023.4|2025.8|2025.5|2027|2026.7|2019.8|2019.5|665
1722841500000|2024-08-05 07:05:00|2025.9|2025.6|2016.3|2016|2026.4|2026.1|2015.6|2015.3|524
1722841800000|2024-08-05 07:10:00|2016.4|2016.1|2017.2|2016.9|2022.1|2021.8|2013.2|2012.9|802
1722842100000|2024-08-05 07:15:00|2017.8|2017.5|2021.1|2020.8|2022.8|2022.5|2016.4|2016.1|636
1722842400000|2024-08-05 07:20:00|2020.9|2020.6|2030.2|2029.9|2030.7|2030.4|2020.2|2019.9|777
1722842700000|2024-08-05 07:25:00|2030.1|2029.8|2019.9|2019.6|2030.1|2029.8|2017.6|2017.3|762
1722843000000|2024-08-05 07:30:00|2020|2019.7|2030.4|2030.1|2031.8|2031.5|2017.5|2017.2|957
1722843300000|2024-08-05 07:35:00|2030.5|2030.2|2031.4|2031.1|2033|2032.7|2026.7|2026.4|925
1722843600000|2024-08-05 07:40:00|2031.3|2031|2032.3|2032|2034.6|2034.3|2027.7|2027.4|571
1722843900000|2024-08-05 07:45:00|2032.5|2032.2|2035.5|2035.2|2037.1|2036.8|2032.1|2031.8|535
1722844200000|2024-08-05 07:50:00|2035.4|2035.1|2038.1|2037.8|2038.6|2038.3|2032.1|2031.8|894
1722844500000|2024-08-05 07:55:00|2037.7|2037.4|2036.3|2036|2041.7|2041.4|2036.2|2035.9|1004
1722844800000|2024-08-05 08:00:00|2035|2034.7|2022.3|2022|2035.9|2035.6|2019.2|2018.9|1955
1722845100000|2024-08-05 08:05:00|2022.5|2022.2|2035.7|2035.4|2037.1|2036.8|2022.5|2022.2|1939
1722845400000|2024-08-05 08:10:00|2036.1|2035.8|2031.9|2031.6|2040|2039.7|2031.1|2030.8|1520
1722845700000|2024-08-05 08:15:00|2031.6|2031.3|2040.3|2040|2041.5|2041.2|2031.1|2030.8|945
1722846000000|2024-08-05 08:20:00|2040.2|2039.9|2029.9|2029.6|2040.6|2040.3|2029.8|2029.5|769
1722846300000|2024-08-05 08:25:00|2030|2029.7|2034.9|2034.6|2037.4|2037.1|2028.5|2028.2|711
1722846600000|2024-08-05 08:30:00|2034.8|2034.5|2030.6|2030.3|2038.6|2038.3|2028.2|2027.9|596
1722846900000|2024-08-05 08:35:00|2030.8|2030.5|2035.1|2034.8|2037.3|2037|2030.6|2030.3|785
1722847200000|2024-08-05 08:40:00|2035|2034.7|2029.3|2029|2035.3|2035|2028.6|2028.3|711
1722847500000|2024-08-05 08:45:00|2029.1|2028.8|2031.4|2031.1|2034.6|2034.3|2028.6|2028.3|505
1722847800000|2024-08-05 08:50:00|2031.2|2030.9|2022|2021.7|2032.4|2032.1|2022|2021.7|981
1722848100000|2024-08-05 08:55:00|2022.1|2021.8|2024.8|2024.5|2025.1|2024.8|2020|2019.7|1033
1722848400000|2024-08-05 09:00:00|2025.1|2024.8|2022.8|2022.5|2027.5|2027.2|2022.2|2021.9|507
1722848700000|2024-08-05 09:05:00|2023.1|2022.8|2019.2|2018.9|2024.8|2024.5|2018|2017.7|609
1722849000000|2024-08-05 09:10:00|2019.4|2019.1|2019.8|2019.5|2022.4|2022.1|2017.6|2017.3|547
1722849300000|2024-08-05 09:15:00|2020|2019.7|2024.6|2024.3|2026.2|2025.9|2018.1|2017.8|1056
1722849600000|2024-08-05 09:20:00|2024.5|2024.2|2021.3|2021|2025.6|2025.3|2019.1|2018.8|433
1722849900000|2024-08-05 09:25:00|2021.1|2020.8|2025.6|2025.3|2025.8|2025.5|2020|2019.7|488
1722850200000|2024-08-05 09:30:00|2025.4|2025.1|2021.9|2021.6|2026|2025.7|2020.5|2020.2|366
1722850500000|2024-08-05 09:35:00|2021.5|2021.2|2021.9|2021.6|2024|2023.7|2018.2|2017.9|1032
1722850800000|2024-08-05 09:40:00|2022|2021.7|2015.5|2015.2|2023.7|2023.4|2014.2|2013.9|709
1722851100000|2024-08-05 09:45:00|2015.3|2015|2016.6|2016.3|2018.1|2017.8|2013.8|2013.5|733
1722851400000|2024-08-05 09:50:00|2016.4|2016.1|2018.9|2018.6|2022|2021.7|2015.4|2015.1|610
1722851700000|2024-08-05 09:55:00|2018.5|2018.2|2025.5|2025.2|2027.6|2027.3|2017.4|2017.1|543
1722852000000|2024-08-05 10:00:00|2025.2|2024.9|2025.4|2025.1|2026.7|2026.4|2021.8|2021.5|765
1722852300000|2024-08-05 10:05:00|2025.7|2025.4|2017.3|2017|2026.7|2026.4|2017.1|2016.8|574
1722852600000|2024-08-05 10:10:00|2016.9|2016.6|2017.2|2016.9|2022.1|2021.8|2012.9|2012.6|842
1722852900000|2024-08-05 10:15:00|2017.5|2017.2|2017.6|2017.3|2019|2018.7|2013.2|2012.9|515
1722853200000|2024-08-05 10:20:00|2017.4|2017.1|2013.5|2013.2|2018.9|2018.6|2012.8|2012.5|515
1722853500000|2024-08-05 10:25:00|2013.4|2013.1|1998.2|1997.9|2014|2013.7|1988.2|1987.9|3446
1722853800000|2024-08-05 10:30:00|1999.3|1999|2002.1|2001.8|2007.7|2007.4|1995|1994.7|1440
1722854100000|2024-08-05 10:35:00|2002.2|2001.9|2000.7|2000.4|2003.1|2002.8|1997.3|1997|827
1722854400000|2024-08-05 10:40:00|2000.4|2000.1|2005.9|2005.6|2005.9|2005.6|1996.5|1996.2|923
1722854700000|2024-08-05 10:45:00|2005.3|2005|2007.3|2007|2009.9|2009.6|2003.1|2002.8|713
1722855000000|2024-08-05 10:50:00|2007.5|2007.2|2004.1|2003.8|2008.7|2008.4|2002.1|2001.8|434
1722855300000|2024-08-05 10:55:00|2004.2|2003.9|2011.3|2011|2012.3|2012|2003.3|2003|774
1722855600000|2024-08-05 11:00:00|2011.7|2011.4|2012.9|2012.6|2018.1|2017.8|2009.8|2009.5|1464
1722855900000|2024-08-05 11:05:00|2011.7|2011.4|2009.8|2009.5|2014.5|2014.2|2008.7|2008.4|1259
1722856200000|2024-08-05 11:10:00|2010.3|2010|2022.1|2021.8|2023.9|2023.6|2008.8|2008.5|1996
1722856500000|2024-08-05 11:15:00|2021.8|2021.5|2021.6|2021.3|2023.9|2023.6|2015.6|2015.3|1196
1722856800000|2024-08-05 11:20:00|2022.1|2021.8|2021.8|2021.5|2024.5|2024.2|2021.1|2020.8|1395
1722857100000|2024-08-05 11:25:00|2021.4|2021.1|2012.8|2012.5|2022.5|2022.2|2012.1|2011.8|1205
1722857400000|2024-08-05 11:30:00|2012.4|2012.1|2014.7|2014.4|2014.7|2014.4|2007.8|2007.5|1182
1722857700000|2024-08-05 11:35:00|2015.2|2014.9|2013.7|2013.4|2018.9|2018.6|2009.9|2009.6|868
1722858000000|2024-08-05 11:40:00|2014.2|2013.9|2020.7|2020.4|2020.7|2020.4|2014.1|2013.8|991
1722858300000|2024-08-05 11:45:00|2020.6|2020.3|2017.4|2017.1|2021.1|2020.8|2016.2|2015.9|1339
1722858600000|2024-08-05 11:50:00|2018.3|2018|2015.6|2015.3|2020|2019.7|2012.2|2011.9|1561
1722858900000|2024-08-05 11:55:00|2015.7|2015.4|2015.4|2015.1|2016.6|2016.3|2012.1|2011.8|1321
1722859200000|2024-08-05 12:00:00|2015.1|2014.8|2017.1|2016.8|2018.6|2018.3|2013.9|2013.6|1542
1722859500000|2024-08-05 12:05:00|2017|2016.7|2019.3|2019|2019.6|2019.3|2013.8|2013.5|1557
1722859800000|2024-08-05 12:10:00|2019.6|2019.3|2015.7|2015.4|2023.6|2023.3|2014.1|2013.8|1929
1722860100000|2024-08-05 12:15:00|2015.9|2015.6|2002.7|2002.4|2016.3|2016|2002.1|2001.8|2093
1722860400000|2024-08-05 12:20:00|2002.9|2002.6|1991.5|1991.2|2004.5|2004.2|1991.5|1991.2|1883
1722860700000|2024-08-05 12:25:00|1992.2|1991.9|1992|1991.7|2001.4|2001.1|1989.9|1989.6|2233
1722861000000|2024-08-05 12:30:00|1992.5|1992.2|1987.7|1987.4|1993.6|1993.3|1983.5|1983.2|2440
1722861300000|2024-08-05 12:35:00|1988.3|1988|1997.2|1996.9|1998.2|1997.9|1987.8|1987.5|1657
1722861600000|2024-08-05 12:40:00|1998.2|1997.9|1998.3|1998|1999.1|1998.8|1998.2|1997.9|40
1722861900000|2024-08-05 12:45:00|2004.1|2003.8|2001|2000.7|2008.5|2008.2|1998.8|1998.5|1691
1722862200000|2024-08-05 12:50:00|2000.7|2000.4|1999.3|1999|2008.1|2007.8|1998.6|1998.3|1872
1722862500000|2024-08-05 12:55:00|1999.9|1999.6|2003.4|2003.1|2012.6|2012.3|1996.4|1996.1|2539
1722862800000|2024-08-05 13:00:00|2002.2|2001.9|2008|2007.7|2010.2|2009.9|1998.8|1998.5|1720
1722863100000|2024-08-05 13:05:00|2007.9|2007.6|2007.8|2007.5|2020.4|2020.1|2006.7|2006.4|2426
1722863400000|2024-08-05 13:10:00|2008.2|2007.9|1998|1997.7|2010|2009.7|1997.8|1997.5|3210
1722863700000|2024-08-05 13:15:00|1998.2|1997.9|1999.3|1999|2001.4|2001.1|1995.2|1994.9|3132
1722864000000|2024-08-05 13:20:00|1999.7|1999.4|2003.6|2003.3|2007.1|2006.8|1997.1|1996.8|1867
1722864300000|2024-08-05 13:25:00|2003|2002.7|1995.7|1995.4|2007.5|2007.2|1993.3|1993|3138
1722864600000|2024-08-05 13:30:00|1994.9|1994.6|1985.7|1985.4|1999.7|1999.4|1983.1|1982.8|18393
1722864900000|2024-08-05 13:35:00|1985.6|1985.3|1998.5|1998.2|1999.1|1998.8|1985.4|1985.1|13277
1722865200000|2024-08-05 13:40:00|1998.6|1998.3|1990.1|1989.8|2001.8|2001.5|1983.8|1983.5|11561
1722865500000|2024-08-05 13:45:00|1990.2|1989.9|2008.9|2008.6|2010.7|2010.4|1988.4|1988.1|10001
1722865800000|2024-08-05 13:50:00|2008.5|2008.2|2005.1|2004.8|2015.7|2015.4|2002.6|2002.3|9225
1722866100000|2024-08-05 13:55:00|2005.5|2005.2|2000.5|2000.2|2008.6|2008.3|2000.5|2000.2|6923
1722866400000|2024-08-05 14:00:00|2003.5|2003.2|2034.6|2034.3|2038.8|2038.5|2002.2|2001.9|14724
1722866700000|2024-08-05 14:05:00|2034.1|2033.8|2016.5|2016.2|2039.2|2038.9|2013.3|2013|8364
1722867000000|2024-08-05 14:10:00|2016.8|2016.5|2019.1|2018.8|2019.1|2018.8|2011.3|2011|5411
1722867300000|2024-08-05 14:15:00|2018.9|2018.6|2024.1|2023.8|2024.6|2024.3|2013.3|2013|6151
1722867600000|2024-08-05 14:20:00|2023.9|2023.6|2013.3|2013|2023.9|2023.6|2011.1|2010.8|5660
1722867900000|2024-08-05 14:25:00|2013.2|2012.9|2006.9|2006.6|2020.4|2020.1|2006.6|2006.3|4784
1722868200000|2024-08-05 14:30:00|2006.8|2006.5|2019.8|2019.5|2020|2019.7|2006.8|2006.5|3466
1722868500000|2024-08-05 14:35:00|2020.1|2019.8|2013.8|2013.5|2022.9|2022.6|2011.8|2011.5|3478
1722868800000|2024-08-05 14:40:00|2013.7|2013.4|2020.2|2019.9|2021|2020.7|2012|2011.7|2975
1722869100000|2024-08-05 14:45:00|2020.7|2020.4|2016.7|2016.4|2023.9|2023.6|2015.9|2015.6|3161
1722869400000|2024-08-05 14:50:00|2016.5|2016.2|2027.4|2027.1|2030.3|2030|2013.4|2013.1|3016
1722869700000|2024-08-05 14:55:00|2027.2|2026.9|2017.3|2017|2027.4|2027.1|2015.3|2015|2399
1722870000000|2024-08-05 15:00:00|2016.9|2016.6|2014.7|2014.4|2019.7|2019.4|2013.2|2012.9|2469
1722870300000|2024-08-05 15:05:00|2014.8|2014.5|2027.4|2027.1|2028.8|2028.5|2014.4|2014.1|3761
1722870600000|2024-08-05 15:10:00|2028.1|2027.8|2029.4|2029.1|2032.9|2032.6|2023.1|2022.8|2618
1722870900000|2024-08-05 15:15:00|2029.3|2029|2029.8|2029.5|2033.9|2033.6|2027.4|2027.1|2226
1722871200000|2024-08-05 15:20:00|2029.2|2028.9|2033.3|2033|2034.2|2033.9|2027.3|2027|2935
1722871500000|2024-08-05 15:25:00|2033.4|2033.1|2033.2|2032.9|2040.6|2040.3|2031.8|2031.5|4554
1722871800000|2024-08-05 15:30:00|2033.4|2033.1|2039.1|2038.8|2039.8|2039.5|2031|2030.7|3548
1722872100000|2024-08-05 15:35:00|2039|2038.7|2047.8|2047.5|2050.1|2049.8|2038.2|2037.9|4658
1722872400000|2024-08-05 15:40:00|2048.2|2047.9|2045.1|2044.8|2048.8|2048.5|2044.2|2043.9|3442
1722872700000|2024-08-05 15:45:00|2044.7|2044.4|2044.3|2044|2049|2048.7|2042.6|2042.3|2539
1722873000000|2024-08-05 15:50:00|2044.5|2044.2|2042|2041.7|2044.7|2044.4|2038.9|2038.6|3476
1722873300000|2024-08-05 15:55:00|2041.6|2041.3|2045.9|2045.6|2047.3|2047|2038.8|2038.5|2283
1722873600000|2024-08-05 16:00:00|2045.7|2045.4|2050.3|2050|2052|2051.7|2043.2|2042.9|2146
1722873900000|2024-08-05 16:05:00|2050.2|2049.9|2052.6|2052.3|2053.9|2053.6|2047.2|2046.9|2400
1722874200000|2024-08-05 16:10:00|2052.4|2052.1|2049.6|2049.3|2052.4|2052.1|2045.1|2044.8|1715
1722874500000|2024-08-05 16:15:00|2049.7|2049.4|2054.9|2054.6|2055|2054.7|2049.5|2049.2|1569
1722874800000|2024-08-05 16:20:00|2055|2054.7|2058.8|2058.5|2059|2058.7|2051.9|2051.6|1934
1722875100000|2024-08-05 16:25:00|2058.9|2058.6|2062.7|2062.4|2064.4|2064.1|2056.6|2056.3|3239
1722875400000|2024-08-05 16:30:00|2062.8|2062.5|2060.1|2059.8|2062.8|2062.5|2057.9|2057.6|2623
1722875700000|2024-08-05 16:35:00|2060|2059.7|2055.6|2055.3|2060.9|2060.6|2054.1|2053.8|2620
1722876000000|2024-08-05 16:40:00|2055.8|2055.5|2051.9|2051.6|2056.9|2056.6|2050.8|2050.5|2767
1722876300000|2024-08-05 16:45:00|2051.5|2051.2|2047|2046.7|2052.8|2052.5|2046.4|2046.1|1975
1722876600000|2024-08-05 16:50:00|2047.5|2047.2|2041.5|2041.2|2047.6|2047.3|2041.4|2041.1|2899
1722876900000|2024-08-05 16:55:00|2041.4|2041.1|2040.9|2040.6|2044|2043.7|2036.9|2036.6|2800
1722877200000|2024-08-05 17:00:00|2040.6|2040.3|2039.5|2039.2|2043.3|2043|2037.8|2037.5|1392
1722877500000|2024-08-05 17:05:00|2039.1|2038.8|2041.6|2041.3|2044|2043.7|2035.7|2035.4|1870
1722877800000|2024-08-05 17:10:00|2041.5|2041.2|2039.2|2038.9|2043.3|2043|2036.8|2036.5|1871
1722878100000|2024-08-05 17:15:00|2038.8|2038.5|2041.6|2041.3|2044.5|2044.2|2038.6|2038.3|1387
1722878400000|2024-08-05 17:20:00|2041.9|2041.6|2042.6|2042.3|2043.4|2043.1|2039.6|2039.3|905
1722878700000|2024-08-05 17:25:00|2042.1|2041.8|2042.3|2042|2046.5|2046.2|2041.5|2041.2|1204
1722879000000|2024-08-05 17:30:00|2042.4|2042.1|2046.3|2046|2046.4|2046.1|2040.7|2040.4|1142
1722879300000|2024-08-05 17:35:00|2046.1|2045.8|2047.4|2047.1|2048|2047.7|2042.8|2042.5|1125
1722879600000|2024-08-05 17:40:00|2047.5|2047.2|2046.9|2046.6|2050.7|2050.4|2045.5|2045.2|1163
1722879900000|2024-08-05 17:45:00|2047.1|2046.8|2044.4|2044.1|2047.9|2047.6|2043.9|2043.6|970
1722880200000|2024-08-05 17:50:00|2044.6|2044.3|2042.6|2042.3|2047.3|2047|2041.9|2041.6|1478
1722880500000|2024-08-05 17:55:00|2042.7|2042.4|2041.3|2041|2045.1|2044.8|2039.5|2039.2|975
1722880800000|2024-08-05 18:00:00|2041.4|2041.1|2037.3|2037|2041.7|2041.4|2036.3|2036|1630
1722881100000|2024-08-05 18:05:00|2036.9|2036.6|2040.7|2040.4|2041|2040.7|2036.7|2036.4|1044
1722881400000|2024-08-05 18:10:00|2040.8|2040.5|2037.3|2037|2042.1|2041.8|2037|2036.7|1194
1722881700000|2024-08-05 18:15:00|2037.4|2037.1|2040.6|2040.3|2041.9|2041.6|2036.3|2036|815
1722882000000|2024-08-05 18:20:00|2040.5|2040.2|2040.6|2040.3|2042.8|2042.5|2039.4|2039.1|847
1722882300000|2024-08-05 18:25:00|2040.7|2040.4|2042.2|2041.9|2043.3|2043|2040|2039.7|781
1722882600000|2024-08-05 18:30:00|2041.6|2041.3|2038.5|2038.2|2043.1|2042.8|2038.3|2038|1177
1722882900000|2024-08-05 18:35:00|2038.4|2038.1|2039.4|2039.1|2041.9|2041.6|2037.4|2037.1|1532
1722883200000|2024-08-05 18:40:00|2039.6|2039.3|2033.5|2033.2|2040.2|2039.9|2033.3|2033|2302
1722883500000|2024-08-05 18:45:00|2033.4|2033.1|2029.7|2029.4|2034.8|2034.5|2029.1|2028.8|2766
1722883800000|2024-08-05 18:50:00|2029.9|2029.6|2034.6|2034.3|2037.3|2037|2029.9|2029.6|2113
1722884100000|2024-08-05 18:55:00|2034.5|2034.2|2028|2027.7|2035.3|2035|2027.9|2027.6|1602
1722884400000|2024-08-05 19:00:00|2028.7|2028.4|2031.9|2031.6|2033.5|2033.2|2028.1|2027.8|1641
1722884700000|2024-08-05 19:05:00|2032|2031.7|2030|2029.7|2032.9|2032.6|2028.8|2028.5|1595
1722885000000|2024-08-05 19:10:00|2030.1|2029.8|2028.2|2027.9|2031.8|2031.5|2028.2|2027.9|1695
1722885300000|2024-08-05 19:15:00|2028.1|2027.8|2027.5|2027.2|2030.1|2029.8|2025.9|2025.6|1834
1722885600000|2024-08-05 19:20:00|2027.7|2027.4|2033.1|2032.8|2033.7|2033.4|2027.4|2027.1|1656
1722885900000|2024-08-05 19:25:00|2033|2032.7|2038|2037.7|2038|2037.7|2031.1|2030.8|2010
1722886200000|2024-08-05 19:30:00|2037.9|2037.6|2034.4|2034.1|2039.6|2039.3|2032.2|2031.9|2651
1722886500000|2024-08-05 19:35:00|2034.2|2033.9|2034.3|2034|2037.5|2037.2|2031.5|2031.2|3263
1722886800000|2024-08-05 19:40:00|2034.4|2034.1|2032.5|2032.2|2035.6|2035.3|2031.8|2031.5|2351
1722887100000|2024-08-05 19:45:00|2032.4|2032.1|2032.8|2032.5|2033.5|2033.2|2029.9|2029.6|2207
1722887400000|2024-08-05 19:50:00|2032.9|2032.6|2034.8|2034.5|2039.3|2039|2031.1|2030.8|3751
1722887700000|2024-08-05 19:55:00|2035.4|2035.1|2040|2039.7|2040.4|2040.1|2033.8|2033.5|15991
1722888000000|2024-08-05 20:00:00|2039.9|2039.6|2048|2047.7|2049.8|2049.5|2038.8|2038.5|7396
1722888300000|2024-08-05 20:05:00|2047.9|2047.6|2050|2049.7|2053.7|2053.4|2047.7|2047.4|1646
1722888600000|2024-08-05 20:10:00|2049.8|2049.5|2043.8|2043.5|2050|2049.7|2043.8|2043.5|1504
1722888900000|2024-08-05 20:15:00|2043.9|2043.6|2044.6|2044.3|2045.7|2045.4|2042.9|2042.6|734
1722889200000|2024-08-05 20:20:00|2044.5|2044.2|2048.1|2047.8|2049.3|2049|2044.4|2044.1|369
1722889500000|2024-08-05 20:25:00|2048|2047.7|2047.4|2047.1|2048.5|2048.2|2045.8|2045.5|320
1722889800000|2024-08-05 20:30:00|2047.5|2047.2|2047.7|2047.4|2047.7|2047.4|2046|2045.7|162
1722890100000|2024-08-05 20:35:00|2047.3|2047|2046.2|2045.9|2047.3|2047|2045|2044.7|218
1722890400000|2024-08-05 20:40:00|2046.1|2045.8|2046.9|2046.6|2047.6|2047.3|2045.3|2045|273
1722890700000|2024-08-05 20:45:00|2047|2046.7|2046.4|2046.1|2047.3|2047|2045.7|2045.4|285
1722891000000|2024-08-05 20:50:00|2046.5|2046.2|2047.6|2047.3|2048|2047.7|2046.3|2046|218
1722891300000|2024-08-05 20:55:00|2047.7|2047.4|2051.1|2050.3|2051.1|2050.6|2047.6|2047.3|293
1722891600000|2024-08-05 21:00:00|2051|2050.2|2050.3|2049.5|2051|2050.2|2050.3|2049.5|0
1722891900000|2024-08-05 21:05:00|2050.2|2049.4|2050|2049.2|2050.7|2049.9|2050|2049.2|0
1722892200000|2024-08-05 21:10:00|2050.1|2049.3|2050.1|2049.3|2050.1|2049.3|2050|2049.2|0
1722892500000|2024-08-05 21:15:00|2050|2049.2|2050|2049.2|2050.3|2049.5|2050|2049.2|0
1722892800000|2024-08-05 21:20:00|2050.1|2049.3|2050.4|2049.6|2050.5|2049.7|2050|2049.2|0
1722893100000|2024-08-05 21:25:00|2050.3|2049.5|2050.5|2049.7|2050.5|2049.7|2050.3|2049.5|0
1722893400000|2024-08-05 21:30:00|2050.6|2049.8|2050.8|2050|2050.8|2050|2050.6|2049.8|0
1722893700000|2024-08-05 21:35:00|2051|2050.2|2050.9|2050.1|2051.1|2050.3|2050.9|2050.1|0
1722894000000|2024-08-05 21:40:00|2051|2050.2|2051.2|2050.4|2051.3|2050.5|2051|2050.2|0
1722894300000|2024-08-05 21:45:00|2051.3|2050.5|2051.5|2050.7|2051.5|2050.7|2051.2|2050.4|0
1722894600000|2024-08-05 21:50:00|2051.6|2050.8|2051.8|2051|2051.8|2051|2051.5|2050.7|0
1722894900000|2024-08-05 21:55:00|2051.9|2051.1|2052|2051.2|2052.1|2051.3|2051.8|2051|0
1722895200000|2024-08-05 22:00:00|2055.7|2055.4|2059.9|2059.6|2060|2059.7|2054.1|2053.8|553
1722895500000|2024-08-05 22:05:00|2060|2059.7|2063.6|2063.3|2064.8|2064.5|2059.5|2059.2|353
1722895800000|2024-08-05 22:10:00|2063.8|2063.5|2061.2|2060.9|2064.7|2064.4|2060.5|2060.2|259
1722896100000|2024-08-05 22:15:00|2060.9|2060.6|2062.2|2061.9|2062.7|2062.4|2060.4|2060.1|137
1722896400000|2024-08-05 22:20:00|2062.4|2062.1|2063.9|2063.6|2064.6|2064.3|2062.2|2061.9|155
1722896700000|2024-08-05 22:25:00|2064|2063.7|2062.2|2061.9|2065.1|2064.8|2062.1|2061.8|163
1722897000000|2024-08-05 22:30:00|2062.9|2062.6|2064.7|2064.4|2064.8|2064.5|2061.7|2061.4|367
1722897300000|2024-08-05 22:35:00|2064.9|2064.6|2063.8|2063.5|2066.7|2066.4|2063.2|2062.9|461
1722897600000|2024-08-05 22:40:00|2063.9|2063.6|2062.1|2061.8|2064.1|2063.8|2062|2061.7|89
1722897900000|2024-08-05 22:45:00|2061.9|2061.6|2061.5|2061.2|2062.1|2061.8|2060.9|2060.6|123
1722898200000|2024-08-05 22:50:00|2061.6|2061.3|2062.1|2061.8|2062.4|2062.1|2058.8|2058.5|280
1722898500000|2024-08-05 22:55:00|2061.9|2061.6|2064.3|2064|2064.4|2064.1|2060.9|2060.6|191
1722898800000|2024-08-05 23:00:00|2064.2|2063.9|2064.3|2064|2065.6|2065.3|2063.5|2063.2|196
1722899100000|2024-08-05 23:05:00|2064.2|2063.9|2065.3|2065|2065.9|2065.6|2064.1|2063.8|63
1722899400000|2024-08-05 23:10:00|2065.6|2065.3|2064.5|2064.2|2065.6|2065.3|2064.5|2064.2|45
1722899700000|2024-08-05 23:15:00|2064.6|2064.3|2064|2063.7|2065|2064.7|2063.2|2062.9|242
1722900000000|2024-08-05 23:20:00|2063.9|2063.6|2063|2062.7|2064.1|2063.8|2061.8|2061.5|112
1722900300000|2024-08-05 23:25:00|2062.9|2062.6|2063.1|2062.8|2063.4|2063.1|2061.9|2061.6|30
1722900600000|2024-08-05 23:30:00|2063.4|2063.1|2064.6|2064.3|2066.3|2066|2063.4|2063.1|139
1722900900000|2024-08-05 23:35:00|2064.7|2064.4|2066.4|2066.1|2067.5|2067.2|2064.7|2064.4|158
1722901200000|2024-08-05 23:40:00|2066.3|2066|2064.9|2064.6|2066.3|2066|2064.8|2064.5|118
1722901500000|2024-08-05 23:45:00|2064.8|2064.5|2068.1|2067.8|2069|2068.7|2064.8|2064.5|275
1722901800000|2024-08-05 23:50:00|2067.9|2067.6|2066.1|2065.8|2070.4|2070.1|2065.7|2065.4|396
1722902100000|2024-08-05 23:55:00|2065.8|2065.5|2068.3|2068|2068.6|2068.3|2065.3|2065|134
1722902400000|2024-08-06 00:00:00|2069.3|2069|2069.7|2069.4|2070.3|2070|2065.7|2065.4|491
1722902700000|2024-08-06 00:05:00|2070|2069.7|2067.6|2067.3|2071.4|2071.1|2064.6|2064.3|486
1722903000000|2024-08-06 00:10:00|2067.5|2067.2|2066|2065.7|2069.9|2069.6|2065.8|2065.5|405
1722903300000|2024-08-06 00:15:00|2065.9|2065.6|2062.1|2061.8|2066.9|2066.6|2061.1|2060.8|548
1722903600000|2024-08-06 00:20:00|2062.2|2061.9|2063.7|2063.4|2063.9|2063.6|2060.9|2060.6|116
1722903900000|2024-08-06 00:25:00|2063.6|2063.3|2062.4|2062.1|2064.4|2064.1|2061.7|2061.4|198
1722904200000|2024-08-06 00:30:00|2062.3|2062|2064.8|2064.5|2065.3|2065|2061.9|2061.6|145
1722904500000|2024-08-06 00:35:00|2064.7|2064.4|2069.3|2069|2070|2069.7|2063.5|2063.2|391
1722904800000|2024-08-06 00:40:00|2069.7|2069.4|2070.9|2070.6|2071|2070.7|2067.9|2067.6|542
1722905100000|2024-08-06 00:45:00|2071|2070.7|2075.3|2075|2076.5|2076.2|2070.8|2070.5|479
1722905400000|2024-08-06 00:50:00|2075.2|2074.9|2073.4|2073.1|2077.1|2076.8|2073.2|2072.9|284
1722905700000|2024-08-06 00:55:00|2073.6|2073.3|2075.7|2075.4|2076.8|2076.5|2073.2|2072.9|224
1722906000000|2024-08-06 01:00:00|2075.5|2075.2|2075.3|2075|2075.9|2075.6|2074.1|2073.8|195
1722906300000|2024-08-06 01:05:00|2075.4|2075.1|2078.6|2078.3|2078.7|2078.4|2075.3|2075|258
1722906600000|2024-08-06 01:10:00|2078.5|2078.2|2081.2|2080.9|2083.8|2083.5|2076.7|2076.4|429
1722906900000|2024-08-06 01:15:00|2081.3|2081|2077.2|2076.9|2083.8|2083.5|2077.2|2076.9|311
1722907200000|2024-08-06 01:20:00|2077.3|2077|2076.6|2076.3|2078.7|2078.4|2076.1|2075.8|190
1722907500000|2024-08-06 01:25:00|2076.7|2076.4|2075.8|2075.5|2077.7|2077.4|2075.8|2075.5|110
1722907800000|2024-08-06 01:30:00|2075.7|2075.4|2071.5|2071.2|2076.3|2076|2070.3|2070|463
1722908100000|2024-08-06 01:35:00|2072|2071.7|2069.1|2068.8|2072.1|2071.8|2068.5|2068.2|282
1722908400000|2024-08-06 01:40:00|2069|2068.7|2068.3|2068|2069.2|2068.9|2065|2064.7|491
1722908700000|2024-08-06 01:45:00|2068.2|2067.9|2076.6|2076.3|2077|2076.7|2066.2|2065.9|409
1722909000000|2024-08-06 01:50:00|2076.7|2076.4|2077.2|2076.9|2078.1|2077.8|2075.2|2074.9|247
1722909300000|2024-08-06 01:55:00|2076.7|2076.4|2077.3|2077|2077.5|2077.2|2076|2075.7|208
1722909600000|2024-08-06 02:00:00|2077.2|2076.9|2075.1|2074.8|2078.9|2078.6|2074.5|2074.2|240
1722909900000|2024-08-06 02:05:00|2075|2074.7|2070.5|2070.2|2075.6|2075.3|2069.5|2069.2|237
1722910200000|2024-08-06 02:10:00|2070.8|2070.5|2072.7|2072.4|2072.8|2072.5|2069.9|2069.6|164
1722910500000|2024-08-06 02:15:00|2072.6|2072.3|2070.9|2070.6|2073.3|2073|2069.8|2069.5|423
1722910800000|2024-08-06 02:20:00|2071|2070.7|2073.8|2073.5|2074.3|2074|2071|2070.7|311
1722911100000|2024-08-06 02:25:00|2073.9|2073.6|2074.3|2074|2075.8|2075.5|2072.8|2072.5|208
1722911400000|2024-08-06 02:30:00|2074.1|2073.8|2075.1|2074.8|2075.3|2075|2073.3|2073|113
1722911700000|2024-08-06 02:35:00|2075.2|2074.9|2075|2074.7|2076.1|2075.8|2074.1|2073.8|87
1722912000000|2024-08-06 02:40:00|2074.9|2074.6|2074.6|2074.3|2075.6|2075.3|2074|2073.7|71
1722912300000|2024-08-06 02:45:00|2074.3|2074|2073.3|2073|2074.6|2074.3|2072.8|2072.5|67
1722912600000|2024-08-06 02:50:00|2073.4|2073.1|2072.6|2072.3|2073.6|2073.3|2072.2|2071.9|40
1722912900000|2024-08-06 02:55:00|2072.5|2072.2|2072.9|2072.6|2073.5|2073.2|2072.4|2072.1|45
1722913200000|2024-08-06 03:00:00|2073.1|2072.8|2073.9|2073.6|2074.7|2074.4|2072.7|2072.4|59
1722913500000|2024-08-06 03:05:00|2073.8|2073.5|2074.4|2074.1|2075.3|2075|2073.8|2073.5|81
1722913800000|2024-08-06 03:10:00|2074.3|2074|2071.4|2071.1|2074.3|2074|2070.9|2070.6|86
1722914100000|2024-08-06 03:15:00|2071.6|2071.3|2073.9|2073.6|2074.3|2074|2071.3|2071|42
1722914400000|2024-08-06 03:20:00|2073.8|2073.5|2076|2075.7|2076.1|2075.8|2073.5|2073.2|115
1722914700000|2024-08-06 03:25:00|2076.1|2075.8|2079.1|2078.8|2079.5|2079.2|2075.4|2075.1|134
1722915000000|2024-08-06 03:30:00|2078.8|2078.5|2078.5|2078.2|2080.1|2079.8|2078.1|2077.8|88
1722915300000|2024-08-06 03:35:00|2078.4|2078.1|2078|2077.7|2078.8|2078.5|2077.7|2077.4|38
1722915600000|2024-08-06 03:40:00|2077.9|2077.6|2077.5|2077.2|2078.7|2078.4|2076.8|2076.5|97
1722915900000|2024-08-06 03:45:00|2077.6|2077.3|2079.1|2078.8|2080.1|2079.8|2077.3|2077|119
1722916200000|2024-08-06 03:50:00|2078.9|2078.6|2077.5|2077.2|2079.7|2079.4|2077.2|2076.9|117
1722916500000|2024-08-06 03:55:00|2077.4|2077.1|2077.6|2077.3|2078.9|2078.6|2077|2076.7|58
1722916800000|2024-08-06 04:00:00|2077.5|2077.2|2078.3|2078|2078.7|2078.4|2077.4|2077.1|23
1722917100000|2024-08-06 04:05:00|2078.2|2077.9|2077.7|2077.4|2078.3|2078|2077.5|2077.2|41
1722917400000|2024-08-06 04:10:00|2077.8|2077.5|2077.4|2077.1|2078.4|2078.1|2076.8|2076.5|44
1722917700000|2024-08-06 04:15:00|2077.3|2077|2076.6|2076.3|2077.5|2077.2|2075.8|2075.5|76
1722918000000|2024-08-06 04:20:00|2076.5|2076.2|2077.8|2077.5|2078.1|2077.8|2076.4|2076.1|34
1722918300000|2024-08-06 04:25:00|2077.9|2077.6|2077|2076.7|2078.5|2078.2|2077|2076.7|29
1722918600000|2024-08-06 04:30:00|2077.1|2076.8|2073.3|2073|2077.4|2077.1|2073.1|2072.8|94
1722918900000|2024-08-06 04:35:00|2073.5|2073.2|2074.5|2074.2|2076.3|2076|2073|2072.7|92
1722919200000|2024-08-06 04:40:00|2074.4|2074.1|2072.8|2072.5|2074.9|2074.6|2072.5|2072.2|81
1722919500000|2024-08-06 04:45:00|2072.9|2072.6|2072.6|2072.3|2073.3|2073|2071.8|2071.5|163
1722919800000|2024-08-06 04:50:00|2072.7|2072.4|2074.7|2074.4|2075.3|2075|2072.3|2072|69
1722920100000|2024-08-06 04:55:00|2074.6|2074.3|2074.5|2074.2|2074.9|2074.6|2072.3|2072|56
1722920400000|2024-08-06 05:00:00|2074.6|2074.3|2073.3|2073|2076.4|2076.1|2073.2|2072.9|79
1722920700000|2024-08-06 05:05:00|2073.2|2072.9|2069.5|2069.2|2073.4|2073.1|2066.1|2065.8|302
1722921000000|2024-08-06 05:10:00|2069.6|2069.3|2070.2|2069.9|2070.4|2070.1|2066.9|2066.6|139
1722921300000|2024-08-06 05:15:00|2070.5|2070.2|2072.4|2072.1|2073.9|2073.6|2070.4|2070.1|212
1722921600000|2024-08-06 05:20:00|2072.6|2072.3|2071.9|2071.6|2073.4|2073.1|2070.8|2070.5|132
1722921900000|2024-08-06 05:25:00|2072.3|2072|2074.8|2074.5|2075.4|2075.1|2072.3|2072|85
1722922200000|2024-08-06 05:30:00|2074.7|2074.4|2078.2|2077.9|2078.4|2078.1|2073.8|2073.5|155
1722922500000|2024-08-06 05:35:00|2078.1|2077.8|2078|2077.7|2079|2078.7|2076.7|2076.4|159
1722922800000|2024-08-06 05:40:00|2077.9|2077.6|2077.4|2077.1|2078.2|2077.9|2075.9|2075.6|111
1722923100000|2024-08-06 05:45:00|2077.5|2077.2|2075.7|2075.4|2077.7|2077.4|2074.4|2074.1|78
1722923400000|2024-08-06 05:50:00|2075.4|2075.1|2075.4|2075.1|2076.5|2076.2|2074.3|2074|66
1722923700000|2024-08-06 05:55:00|2075.3|2075|2076.5|2076.2|2077.3|2077|2074.3|2074|72
1722924000000|2024-08-06 06:00:00|2076.3|2076|2075.5|2075.2|2079.4|2079.1|2071.8|2071.5|327
1722924300000|2024-08-06 06:05:00|2075.2|2074.9|2073|2072.7|2075.7|2075.4|2072.4|2072.1|218
1722924600000|2024-08-06 06:10:00|2073.1|2072.8|2073.2|2072.9|2073.6|2073.3|2071.3|2071|145
1722924900000|2024-08-06 06:15:00|2072.9|2072.6|2068.8|2068.5|2072.9|2072.6|2068.4|2068.1|346
1722925200000|2024-08-06 06:20:00|2068.7|2068.4|2074.7|2074.4|2074.7|2074.4|2068.5|2068.2|167
1722925500000|2024-08-06 06:25:00|2074.6|2074.3|2076.8|2076.5|2077.2|2076.9|2074.4|2074.1|196
1722925800000|2024-08-06 06:30:00|2076.9|2076.6|2075.8|2075.5|2076.9|2076.6|2074.2|2073.9|177
1722926100000|2024-08-06 06:35:00|2075.7|2075.4|2075.3|2075|2077.5|2077.2|2074.7|2074.4|180
1722926400000|2024-08-06 06:40:00|2075.2|2074.9|2071.5|2071.2|2075.2|2074.9|2071.2|2070.9|180
1722926700000|2024-08-06 06:45:00|2071.3|2071|2070.8|2070.5|2071.3|2071|2069.4|2069.1|254
1722927000000|2024-08-06 06:50:00|2070.7|2070.4|2068.1|2067.8|2070.8|2070.5|2067.5|2067.2|405
1722927300000|2024-08-06 06:55:00|2068.3|2068|2070.2|2069.9|2070.7|2070.4|2065.8|2065.5|907
1722927600000|2024-08-06 07:00:00|2069.8|2069.5|2067.7|2067.4|2069.9|2069.6|2064.3|2064|892
1722927900000|2024-08-06 07:05:00|2067.6|2067.3|2066.7|2066.4|2069|2068.7|2064.6|2064.3|449
1722928200000|2024-08-06 07:10:00|2067|2066.7|2062.5|2062.2|2067|2066.7|2061.2|2060.9|494
1722928500000|2024-08-06 07:15:00|2062.6|2062.3|2066.8|2066.5|2066.9|2066.6|2062.1|2061.8|574
1722928800000|2024-08-06 07:20:00|2067|2066.7|2068|2067.7|2070.3|2070|2065.9|2065.6|443
1722929100000|2024-08-06 07:25:00|2067.9|2067.6|2066.1|2065.8|2068.2|2067.9|2062.2|2061.9|463
1722929400000|2024-08-06 07:30:00|2066.2|2065.9|2066.4|2066.1|2068.6|2068.3|2063.9|2063.6|452
1722929700000|2024-08-06 07:35:00|2066.3|2066|2062.6|2062.3|2066.9|2066.6|2062.4|2062.1|312
1722930000000|2024-08-06 07:40:00|2062.7|2062.4|2062.1|2061.8|2063|2062.7|2058.6|2058.3|669
1722930300000|2024-08-06 07:45:00|2062|2061.7|2062.5|2062.2|2066.5|2066.2|2060.9|2060.6|282
1722930600000|2024-08-06 07:50:00|2062.3|2062|2059.8|2059.5|2064.1|2063.8|2059.1|2058.8|251
1722930900000|2024-08-06 07:55:00|2059.9|2059.6|2065.7|2065.4|2066|2065.7|2059.9|2059.6|257
1722931200000|2024-08-06 08:00:00|2065.9|2065.6|2063.8|2063.5|2067.2|2066.9|2063.2|2062.9|417
1722931500000|2024-08-06 08:05:00|2063.7|2063.4|2059.9|2059.6|2063.9|2063.6|2058.6|2058.3|275
1722931800000|2024-08-06 08:10:00|2060|2059.7|2056.9|2056.6|2061.2|2060.9|2055.2|2054.9|444
1722932100000|2024-08-06 08:15:00|2057.1|2056.8|2053.5|2053.2|2057.2|2056.9|2053.2|2052.9|487
1722932400000|2024-08-06 08:20:00|2053.6|2053.3|2061|2060.7|2061.6|2061.3|2053|2052.7|279
1722932700000|2024-08-06 08:25:00|2061.1|2060.8|2062.6|2062.3|2064.7|2064.4|2060.5|2060.2|301
1722933000000|2024-08-06 08:30:00|2062.3|2062|2061.9|2061.6|2065.4|2065.1|2061.8|2061.5|199
1722933300000|2024-08-06 08:35:00|2061.8|2061.5|2057.3|2057|2062.9|2062.6|2056.9|2056.6|312
1722933600000|2024-08-06 08:40:00|2057.6|2057.3|2058.3|2058|2058.5|2058.2|2056.1|2055.8|374
1722933900000|2024-08-06 08:45:00|2058.4|2058.1|2056|2055.7|2058.6|2058.3|2053.5|2053.2|348
1722934200000|2024-08-06 08:50:00|2055.8|2055.5|2060.7|2060.4|2062.4|2062.1|2055.4|2055.1|492
1722934500000|2024-08-06 08:55:00|2060.6|2060.3|2055.3|2055|2061|2060.7|2055.3|2055|244
1722934800000|2024-08-06 09:00:00|2055.1|2054.8|2049.9|2049.6|2055.1|2054.8|2048.7|2048.4|660
1722935100000|2024-08-06 09:05:00|2049.7|2049.4|2053|2052.7|2054.5|2054.2|2048.9|2048.6|424
1722935400000|2024-08-06 09:10:00|2053.2|2052.9|2053.1|2052.8|2055.6|2055.3|2050.3|2050|352
1722935700000|2024-08-06 09:15:00|2052.9|2052.6|2049.5|2049.2|2052.9|2052.6|2046.3|2046|623
1722936000000|2024-08-06 09:20:00|2049.4|2049.1|2050.8|2050.5|2052|2051.7|2048.5|2048.2|290
1722936300000|2024-08-06 09:25:00|2050.7|2050.4|2051|2050.7|2051.6|2051.3|2048.4|2048.1|499
1722936600000|2024-08-06 09:30:00|2051.2|2050.9|2041.1|2040.8|2051.2|2050.9|2039.2|2038.9|1232
1722936900000|2024-08-06 09:35:00|2041.3|2041|2039.4|2039.1|2042.4|2042.1|2038.5|2038.2|594
1722937200000|2024-08-06 09:40:00|2039.5|2039.2|2043|2042.7|2045.6|2045.3|2037.2|2036.9|687
1722937500000|2024-08-06 09:45:00|2043.1|2042.8|2042.3|2042|2043.9|2043.6|2038.5|2038.2|608
1722937800000|2024-08-06 09:50:00|2041.8|2041.5|2041.3|2041|2044.6|2044.3|2039.9|2039.6|599
1722938100000|2024-08-06 09:55:00|2041.8|2041.5|2041.6|2041.3|2044.1|2043.8|2041.2|2040.9|369
1722938400000|2024-08-06 10:00:00|2041.3|2041|2039.2|2038.9|2042.1|2041.8|2039|2038.7|311
1722938700000|2024-08-06 10:05:00|2038.8|2038.5|2038.4|2038.1|2040.2|2039.9|2035.8|2035.5|609
1722939000000|2024-08-06 10:10:00|2038.5|2038.2|2044.7|2044.4|2045.3|2045|2036.9|2036.6|499
1722939300000|2024-08-06 10:15:00|2044.6|2044.3|2043.7|2043.4|2045|2044.7|2040.8|2040.5|542
1722939600000|2024-08-06 10:20:00|2043.6|2043.3|2043.7|2043.4|2043.9|2043.6|2041|2040.7|219
1722939900000|2024-08-06 10:25:00|2043.8|2043.5|2050.6|2050.3|2050.6|2050.3|2043.8|2043.5|572
1722940200000|2024-08-06 10:30:00|2050.4|2050.1|2053.1|2052.8|2056.1|2055.8|2050.3|2050|766
1722940500000|2024-08-06 10:35:00|2053|2052.7|2056.8|2056.5|2058|2057.7|2052|2051.7|577
1722940800000|2024-08-06 10:40:00|2056.7|2056.4|2054|2053.7|2059.5|2059.2|2053.4|2053.1|258
1722941100000|2024-08-06 10:45:00|2054.1|2053.8|2054.5|2054.2|2055.2|2054.9|2052.2|2051.9|489
1722941400000|2024-08-06 10:50:00|2054.4|2054.1|2054.2|2053.9|2059.6|2059.3|2054|2053.7|516
1722941700000|2024-08-06 10:55:00|2054.5|2054.2|2053.8|2053.5|2056|2055.7|2053.4|2053.1|241
1722942000000|2024-08-06 11:00:00|2054|2053.7|2053.8|2053.5|2056.9|2056.6|2053.4|2053.1|392
1722942300000|2024-08-06 11:05:00|2053.5|2053.2|2056.1|2055.8|2056.8|2056.5|2053.2|2052.9|244
1722942600000|2024-08-06 11:10:00|2056.4|2056.1|2055.4|2055.1|2056.9|2056.6|2053.3|2053|375
1722942900000|2024-08-06 11:15:00|2055.6|2055.3|2055.9|2055.6|2057.3|2057|2054.9|2054.6|190
1722943200000|2024-08-06 11:20:00|2056.1|2055.8|2054.9|2054.6|2058|2057.7|2054.8|2054.5|193
1722943500000|2024-08-06 11:25:00|2054.8|2054.5|2059.2|2058.9|2059.5|2059.2|2054.3|2054|297
1722943800000|2024-08-06 11:30:00|2059.3|2059|2057.7|2057.4|2063.2|2062.9|2054.2|2053.9|712
1722944100000|2024-08-06 11:35:00|2057.5|2057.2|2054.7|2054.4|2057.6|2057.3|2054.3|2054|313
1722944400000|2024-08-06 11:40:00|2054.6|2054.3|2052.5|2052.2|2054.9|2054.6|2050.5|2050.2|488
1722944700000|2024-08-06 11:45:00|2052.7|2052.4|2053.8|2053.5|2053.9|2053.6|2049.5|2049.2|309
1722945000000|2024-08-06 11:50:00|2053.9|2053.6|2056.8|2056.5|2056.9|2056.6|2053.7|2053.4|353
1722945300000|2024-08-06 11:55:00|2056.7|2056.4|2055.5|2055.2|2057.1|2056.8|2055|2054.7|261
1722945600000|2024-08-06 12:00:00|2056|2055.7|2056.8|2056.5|2057|2056.7|2052.5|2052.2|447
1722945900000|2024-08-06 12:05:00|2056.7|2056.4|2056.3|2056|2056.9|2056.6|2052.4|2052.1|608
1722946200000|2024-08-06 12:10:00|2056.6|2056.3|2056.6|2056.3|2058.6|2058.3|2053.3|2053|453
1722946500000|2024-08-06 12:15:00|2057.1|2056.8|2056.3|2056|2058.7|2058.4|2054|2053.7|675
1722946800000|2024-08-06 12:20:00|2056.2|2055.9|2056.1|2055.8|2059|2058.7|2054.5|2054.2|872
1722947100000|2024-08-06 12:25:00|2056|2055.7|2053.9|2053.6|2057.2|2056.9|2052.3|2052|784
1722947400000|2024-08-06 12:30:00|2053.2|2052.9|2049.5|2049.2|2054.2|2053.9|2048|2047.7|1277
1722947700000|2024-08-06 12:35:00|2049.7|2049.4|2051.4|2051.1|2053.8|2053.5|2048.6|2048.3|932
1722948000000|2024-08-06 12:40:00|2051.6|2051.3|2051.1|2050.8|2053.8|2053.5|2048.8|2048.5|879
1722948300000|2024-08-06 12:45:00|2051.4|2051.1|2047.9|2047.6|2051.4|2051.1|2046.1|2045.8|1566
1722948600000|2024-08-06 12:50:00|2047.8|2047.5|2048.4|2048.1|2051.1|2050.8|2046.4|2046.1|668
1722948900000|2024-08-06 12:55:00|2048.3|2048|2042.9|2042.6|2049.8|2049.5|2042.9|2042.6|1023
1722949200000|2024-08-06 13:00:00|2042.8|2042.5|2049.2|2048.9|2050.2|2049.9|2042.2|2041.9|686
1722949500000|2024-08-06 13:05:00|2049.3|2049|2053|2052.7|2054.2|2053.9|2045.9|2045.6|771
1722949800000|2024-08-06 13:10:00|2052.8|2052.5|2046.6|2046.3|2053.2|2052.9|2046.6|2046.3|642
1722950100000|2024-08-06 13:15:00|2046.5|2046.2|2044.8|2044.5|2047.6|2047.3|2044|2043.7|777
1722950400000|2024-08-06 13:20:00|2045|2044.7|2046.1|2045.8|2047.3|2047|2041.1|2040.8|1226
1722950700000|2024-08-06 13:25:00|2046.6|2046.3|2046.7|2046.4|2049.4|2049.1|2041.7|2041.4|1680
1722951000000|2024-08-06 13:30:00|2046.9|2046.6|2033.5|2033.2|2049.1|2048.8|2029.6|2029.3|10636
1722951300000|2024-08-06 13:35:00|2033.6|2033.3|2035.1|2034.8|2038.8|2038.5|2028.5|2028.2|6126
1722951600000|2024-08-06 13:40:00|2035|2034.7|2037.6|2037.3|2038.7|2038.4|2031.7|2031.4|6073
1722951900000|2024-08-06 13:45:00|2037.1|2036.8|2044.3|2044|2044.3|2044|2030.5|2030.2|5309
1722952200000|2024-08-06 13:50:00|2043.7|2043.4|2049.8|2049.5|2051.6|2051.3|2043|2042.7|5426
1722952500000|2024-08-06 13:55:00|2049.7|2049.4|2055.3|2055|2055.7|2055.4|2049.2|2048.9|4652
1722952800000|2024-08-06 14:00:00|2055.2|2054.9|2053.5|2053.2|2055.8|2055.5|2049.2|2048.9|4180
1722953100000|2024-08-06 14:05:00|2053.6|2053.3|2061.8|2061.5|2062.7|2062.4|2051.5|2051.2|4022
1722953400000|2024-08-06 14:10:00|2061.7|2061.4|2058.1|2057.8|2062.2|2061.9|2055.1|2054.8|3221
1722953700000|2024-08-06 14:15:00|2058.5|2058.2|2060|2059.7|2062.3|2062|2053.2|2052.9|3774
1722954000000|2024-08-06 14:20:00|2060.1|2059.8|2066.3|2066|2066.9|2066.6|2059.2|2058.9|3502
1722954300000|2024-08-06 14:25:00|2065.7|2065.4|2059.4|2059.1|2067.5|2067.2|2058.3|2058|3257
1722954600000|2024-08-06 14:30:00|2059.8|2059.5|2062|2061.7|2063.3|2063|2055.6|2055.3|3532
1722954900000|2024-08-06 14:35:00|2062.5|2062.2|2062.5|2062.2|2066.6|2066.3|2061.5|2061.2|3317
1722955200000|2024-08-06 14:40:00|2062.6|2062.3|2071.2|2070.9|2071.3|2071|2062.3|2062|2976
1722955500000|2024-08-06 14:45:00|2071.1|2070.8|2080.7|2080.4|2081.3|2081|2070|2069.7|5154
1722955800000|2024-08-06 14:50:00|2080.1|2079.8|2078.3|2078|2082.5|2082.2|2075.7|2075.4|3629
1722956100000|2024-08-06 14:55:00|2078.1|2077.8|2072.5|2072.2|2078.2|2077.9|2069|2068.7|3207
1722956400000|2024-08-06 15:00:00|2072|2071.7|2071.7|2071.4|2074.6|2074.3|2069.9|2069.6|2199
1722956700000|2024-08-06 15:05:00|2071.4|2071.1|2070.5|2070.2|2073.5|2073.2|2068.7|2068.4|1455
1722957000000|2024-08-06 15:10:00|2070.4|2070.1|2063.9|2063.6|2071.1|2070.8|2063.4|2063.1|2569
1722957300000|2024-08-06 15:15:00|2063.6|2063.3|2063|2062.7|2066.8|2066.5|2061.2|2060.9|1985
1722957600000|2024-08-06 15:20:00|2063.2|2062.9|2057.3|2057|2063.5|2063.2|2056.4|2056.1|3115
1722957900000|2024-08-06 15:25:00|2057.6|2057.3|2049.6|2049.3|2059.4|2059.1|2049.3|2049|2868
1722958200000|2024-08-06 15:30:00|2050.2|2049.9|2055.5|2055.2|2057.2|2056.9|2049.7|2049.4|3588
1722958500000|2024-08-06 15:35:00|2055.7|2055.4|2056.3|2056|2058.8|2058.5|2051.8|2051.5|2284
1722958800000|2024-08-06 15:40:00|2056.5|2056.2|2055|2054.7|2056.9|2056.6|2051.2|2050.9|2452
1722959100000|2024-08-06 15:45:00|2055.2|2054.9|2058.1|2057.8|2058.2|2057.9|2051.1|2050.8|2880
1722959400000|2024-08-06 15:50:00|2058.2|2057.9|2060|2059.7|2063.5|2063.2|2056.8|2056.5|2547
1722959700000|2024-08-06 15:55:00|2060.1|2059.8|2064.2|2063.9|2064.2|2063.9|2059.6|2059.3|1944
1722960000000|2024-08-06 16:00:00|2064.1|2063.8|2064.1|2063.8|2066.8|2066.5|2062.6|2062.3|2357
1722960300000|2024-08-06 16:05:00|2064.3|2064|2067.7|2067.4|2069.1|2068.8|2062.1|2061.8|1781
1722960600000|2024-08-06 16:10:00|2067.6|2067.3|2068.6|2068.3|2069.3|2069|2066.5|2066.2|1134
1722960900000|2024-08-06 16:15:00|2068.5|2068.2|2069.3|2069|2071.4|2071.1|2067.4|2067.1|1600
1722961200000|2024-08-06 16:20:00|2069.2|2068.9|2068.5|2068.2|2070.1|2069.8|2065.1|2064.8|1372
1722961500000|2024-08-06 16:25:00|2068.3|2068|2069|2068.7|2070|2069.7|2065.5|2065.2|1053
1722961800000|2024-08-06 16:30:00|2069.1|2068.8|2068.3|2068|2069.9|2069.6|2066.2|2065.9|855
1722962100000|2024-08-06 16:35:00|2068.2|2067.9|2066.3|2066|2068.7|2068.4|2063.6|2063.3|1056
1722962400000|2024-08-06 16:40:00|2067|2066.7|2064.5|2064.2|2068.6|2068.3|2064.4|2064.1|1031
1722962700000|2024-08-06 16:45:00|2064.8|2064.5|2063.8|2063.5|2067.6|2067.3|2063.6|2063.3|1163
1722963000000|2024-08-06 16:50:00|2063.9|2063.6|2070.6|2070.3|2071.5|2071.2|2063.3|2063|1681
1722963300000|2024-08-06 16:55:00|2070.5|2070.2|2070.6|2070.3|2072.4|2072.1|2069|2068.7|1604
1722963600000|2024-08-06 17:00:00|2070.7|2070.4|2071.4|2071.1|2074|2073.7|2069|2068.7|1334
1722963900000|2024-08-06 17:05:00|2071.3|2071|2069.7|2069.4|2072.4|2072.1|2068.4|2068.1|1087
1722964200000|2024-08-06 17:10:00|2069.8|2069.5|2070.9|2070.6|2072.6|2072.3|2067.7|2067.4|2052
1722964500000|2024-08-06 17:15:00|2071|2070.7|2070.1|2069.8|2072.7|2072.4|2068.8|2068.5|1211
1722964800000|2024-08-06 17:20:00|2070|2069.7|2070.2|2069.9|2073|2072.7|2069.2|2068.9|1062
1722965100000|2024-08-06 17:25:00|2069.9|2069.6|2074.6|2074.3|2074.7|2074.4|2069.7|2069.4|1129
1722965400000|2024-08-06 17:30:00|2074.8|2074.5|2075.1|2074.8|2076.5|2076.2|2074.1|2073.8|1240
1722965700000|2024-08-06 17:35:00|2075|2074.7|2077.2|2076.9|2077.7|2077.4|2073.6|2073.3|1037
1722966000000|2024-08-06 17:40:00|2077|2076.7|2075.1|2074.8|2078.1|2077.8|2072.5|2072.2|1122
1722966300000|2024-08-06 17:45:00|2075.4|2075.1|2075.4|2075.1|2076.1|2075.8|2071.4|2071.1|975
1722966600000|2024-08-06 17:50:00|2075.6|2075.3|2076.9|2076.6|2077.7|2077.4|2073.6|2073.3|586
1722966900000|2024-08-06 17:55:00|2077.1|2076.8|2077.1|2076.8|2080.3|2080|2076.7|2076.4|1392
1722967200000|2024-08-06 18:00:00|2077.4|2077.1|2077.1|2076.8|2078.6|2078.3|2076.2|2075.9|1051
1722967500000|2024-08-06 18:05:00|2077.2|2076.9|2076.9|2076.6|2078.2|2077.9|2074.8|2074.5|1443
1722967800000|2024-08-06 18:10:00|2076.7|2076.4|2078.2|2077.9|2079.1|2078.8|2075.8|2075.5|853
1722968100000|2024-08-06 18:15:00|2078.1|2077.8|2083.8|2083.5|2084.1|2083.8|2077.9|2077.6|1864
1722968400000|2024-08-06 18:20:00|2083.9|2083.6|2086.2|2085.9|2087.1|2086.8|2082.8|2082.5|1629
1722968700000|2024-08-06 18:25:00|2086.3|2086|2086.2|2085.9|2086.9|2086.6|2084.3|2084|1293
1722969000000|2024-08-06 18:30:00|2086.3|2086|2086.6|2086.3|2087.3|2087|2082.5|2082.2|1482
1722969300000|2024-08-06 18:35:00|2086.7|2086.4|2089|2088.7|2089.9|2089.6|2085.3|2085|1725
1722969600000|2024-08-06 18:40:00|2088.8|2088.5|2086.1|2085.8|2088.9|2088.6|2085.5|2085.2|1533
1722969900000|2024-08-06 18:45:00|2086.3|2086|2087.4|2087.1|2088.2|2087.9|2084.7|2084.4|1724
1722970200000|2024-08-06 18:50:00|2087.3|2087|2085.1|2084.8|2088.2|2087.9|2084.8|2084.5|1462
1722970500000|2024-08-06 18:55:00|2085.2|2084.9|2075.8|2075.5|2086|2085.7|2075.7|2075.4|2072
1722970800000|2024-08-06 19:00:00|2075.9|2075.6|2070.9|2070.6|2076.3|2076|2070|2069.7|2548
1722971100000|2024-08-06 19:05:00|2071.4|2071.1|2069.8|2069.5|2072.9|2072.6|2065.6|2065.3|2802
1722971400000|2024-08-06 19:10:00|2070|2069.7|2072.1|2071.8|2074.8|2074.5|2069|2068.7|1847
1722971700000|2024-08-06 19:15:00|2072|2071.7|2070.2|2069.9|2072.8|2072.5|2066.7|2066.4|2027
1722972000000|2024-08-06 19:20:00|2070.1|2069.8|2077.8|2077.5|2078.4|2078.1|2069.6|2069.3|2538
1722972300000|2024-08-06 19:25:00|2077.9|2077.6|2072.9|2072.6|2078.6|2078.3|2071.4|2071.1|2229
1722972600000|2024-08-06 19:30:00|2073.1|2072.8|2073.2|2072.9|2075.8|2075.5|2070.5|2070.2|2181
1722972900000|2024-08-06 19:35:00|2073.1|2072.8|2073.1|2072.8|2074.5|2074.2|2071.3|2071|1955
1722973200000|2024-08-06 19:40:00|2073.5|2073.2|2068.8|2068.5|2074.3|2074|2068.8|2068.5|2225
1722973500000|2024-08-06 19:45:00|2068.9|2068.6|2065.2|2064.9|2070.8|2070.5|2064.6|2064.3|2787
1722973800000|2024-08-06 19:50:00|2065.1|2064.8|2062.7|2062.4|2068.1|2067.8|2060.9|2060.6|4397
1722974100000|2024-08-06 19:55:00|2062.9|2062.6|2062|2061.7|2064.5|2064.2|2061|2060.7|15096
1722974400000|2024-08-06 20:00:00|2061.6|2061.3|2057.5|2057.2|2062.4|2062.1|2054.7|2054.4|5117
1722974700000|2024-08-06 20:05:00|2057.4|2057.1|2059.2|2058.9|2061.6|2061.3|2057.4|2057.1|1791
1722975000000|2024-08-06 20:10:00|2059.3|2059|2058.1|2057.8|2060.9|2060.6|2057.4|2057.1|1420
1722975300000|2024-08-06 20:15:00|2058.2|2057.9|2059.8|2059.5|2061|2060.7|2055.7|2055.4|1695
1722975600000|2024-08-06 20:20:00|2060.1|2059.8|2060|2059.7|2062.6|2062.3|2058.3|2058|865
1722975900000|2024-08-06 20:25:00|2060.2|2059.9|2058.3|2058|2061.2|2060.9|2057.8|2057.5|394
1722976200000|2024-08-06 20:30:00|2058.4|2058.1|2059.2|2058.9|2060|2059.7|2056.9|2056.6|357
1722976500000|2024-08-06 20:35:00|2059.3|2059|2057.1|2056.8|2059.9|2059.6|2057.1|2056.8|280
1722976800000|2024-08-06 20:40:00|2057.2|2056.9|2057.2|2056.9|2058.6|2058.3|2056.7|2056.4|270
1722977100000|2024-08-06 20:45:00|2057.1|2056.8|2053.8|2053.5|2057.4|2057.1|2053.2|2052.9|503
1722977400000|2024-08-06 20:50:00|2053.9|2053.6|2055|2054.7|2055.7|2055.4|2051.3|2051|409
1722977700000|2024-08-06 20:55:00|2055.6|2055.3|2054.6|2053.8|2056.3|2056|2053.2|2052.9|178
1722978000000|2024-08-06 21:00:00|2054.4|2053.6|2054.5|2053.7|2055.1|2054.3|2054.2|2053.4|1
1722978300000|2024-08-06 21:05:00|2054.7|2053.9|2054.9|2054.1|2055|2054.2|2054.3|2053.5|0
1722978600000|2024-08-06 21:10:00|2054.8|2054|2055.1|2054.3|2055.2|2054.4|2054.5|2053.7|0
1722978900000|2024-08-06 21:15:00|2055|2054.2|2054|2053.2|2055|2054.2|2054|2053.2|0
1722979200000|2024-08-06 21:20:00|2054.2|2053.4|2053.1|2052.3|2054.4|2053.6|2053|2052.2|0
1722979500000|2024-08-06 21:25:00|2053.2|2052.4|2053.6|2052.8|2053.6|2052.8|2053.2|2052.4|0
1722979800000|2024-08-06 21:30:00|2053.5|2052.7|2052.1|2051.3|2053.5|2052.7|2051.7|2050.9|0
1722980100000|2024-08-06 21:35:00|2052.2|2051.4|2051.5|2050.7|2052.3|2051.5|2051.5|2050.7|0
1722980400000|2024-08-06 21:40:00|2051.4|2050.6|2050.6|2049.8|2051.7|2050.9|2050.6|2049.8|0
1722980700000|2024-08-06 21:45:00|2050.7|2049.9|2050.4|2049.6|2050.8|2050|2050.2|2049.4|0
1722981000000|2024-08-06 21:50:00|2050.5|2049.7|2050.3|2049.5|2050.5|2049.7|2049.9|2049.1|0
1722981300000|2024-08-06 21:55:00|2050.2|2049.4|2050.8|2050|2051.2|2050.4|2050|2049.2|0
1722981600000|2024-08-06 22:00:00|2047.5|2047.2|2052.9|2052.6|2056|2055.7|2047.4|2047.1|789
1722981900000|2024-08-06 22:05:00|2053|2052.7|2054.1|2053.8|2057.6|2057.3|2052.6|2052.3|727
1722982200000|2024-08-06 22:10:00|2054.3|2054|2054.2|2053.9|2055.1|2054.8|2052.6|2052.3|104
1722982500000|2024-08-06 22:15:00|2054.1|2053.8|2056|2055.7|2057.9|2057.6|2052.1|2051.8|269
1722982800000|2024-08-06 22:20:00|2056.5|2056.2|2055.8|2055.5|2058.5|2058.2|2055.1|2054.8|140
1722983100000|2024-08-06 22:25:00|2055.9|2055.6|2055.2|2054.9|2056.5|2056.2|2054.4|2054.1|169
1722983400000|2024-08-06 22:30:00|2055.1|2054.8|2055.6|2055.3|2056.6|2056.3|2054.3|2054|94
1722983700000|2024-08-06 22:35:00|2055.7|2055.4|2055.3|2055|2055.8|2055.5|2053.9|2053.6|74
1722984000000|2024-08-06 22:40:00|2055.4|2055.1|2054|2053.7|2055.8|2055.5|2053.4|2053.1|102
1722984300000|2024-08-06 22:45:00|2054.3|2054|2053.5|2053.2|2054.3|2054|2052.7|2052.4|109
1722984600000|2024-08-06 22:50:00|2053.4|2053.1|2053.6|2053.3|2053.9|2053.6|2052.3|2052|54
1722984900000|2024-08-06 22:55:00|2053.5|2053.2|2054.7|2054.4|2054.7|2054.4|2053.1|2052.8|54
1722985200000|2024-08-06 23:00:00|2054.6|2054.3|2053.6|2053.3|2055.3|2055|2052.7|2052.4|41
1722985500000|2024-08-06 23:05:00|2053.5|2053.2|2055.8|2055.5|2056.1|2055.8|2052.6|2052.3|76
1722985800000|2024-08-06 23:10:00|2055.9|2055.6|2053.8|2053.5|2055.9|2055.6|2053.5|2053.2|114
1722986100000|2024-08-06 23:15:00|2053.9|2053.6|2051.9|2051.6|2054|2053.7|2051.3|2051|147
1722986400000|2024-08-06 23:20:00|2051.5|2051.2|2047.8|2047.5|2051.8|2051.5|2047.2|2046.9|416
1722986700000|2024-08-06 23:25:00|2047.9|2047.6|2045.9|2045.6|2048.7|2048.4|2042.6|2042.3|388
1722987000000|2024-08-06 23:30:00|2045.8|2045.5|2047.4|2047.1|2047.7|2047.4|2045.4|2045.1|138
1722987300000|2024-08-06 23:35:00|2047.3|2047|2046.5|2046.2|2047.3|2047|2046.1|2045.8|61
1722987600000|2024-08-06 23:40:00|2046.4|2046.1|2048.5|2048.2|2048.7|2048.4|2046.3|2046|101
1722987900000|2024-08-06 23:45:00|2047.8|2047.5|2047.1|2046.8|2049|2048.7|2046.6|2046.3|156
1722988200000|2024-08-06 23:50:00|2047|2046.7|2044.2|2043.9|2047.1|2046.8|2043.8|2043.5|144
1722988500000|2024-08-06 23:55:00|2044.4|2044.1|2045.6|2045.3|2045.8|2045.5|2043.3|2043|199
1722988800000|2024-08-07 00:00:00|2045.8|2045.5|2047.9|2047.6|2047.9|2047.6|2044.9|2044.6|295
1722989100000|2024-08-07 00:05:00|2048.1|2047.8|2052.5|2052.2|2053.6|2053.3|2048|2047.7|265
1722989400000|2024-08-07 00:10:00|2052.6|2052.3|2054.6|2054.3|2055.5|2055.2|2052.6|2052.3|235
1722989700000|2024-08-07 00:15:00|2054.7|2054.4|2054.6|2054.3|2055.1|2054.8|2052.5|2052.2|141
1722990000000|2024-08-07 00:20:00|2054.7|2054.4|2057.2|2056.9|2059.2|2058.9|2054.6|2054.3|248
1722990300000|2024-08-07 00:25:00|2057.3|2057|2060|2059.7|2060.9|2060.6|2057.2|2056.9|125
1722990600000|2024-08-07 00:30:00|2060.1|2059.8|2063.8|2063.5|2064.7|2064.4|2058.9|2058.6|254
1722990900000|2024-08-07 00:35:00|2063.9|2063.6|2062.9|2062.6|2064.3|2064|2061.8|2061.5|124
1722991200000|2024-08-07 00:40:00|2062.8|2062.5|2062.5|2062.2|2064|2063.7|2061.5|2061.2|152
1722991500000|2024-08-07 00:45:00|2062.6|2062.3|2064|2063.7|2064|2063.7|2061.9|2061.6|85
1722991800000|2024-08-07 00:50:00|2063.9|2063.6|2062.4|2062.1|2064|2063.7|2060.7|2060.4|154
1722992100000|2024-08-07 00:55:00|2062.3|2062|2061.8|2061.5|2062.5|2062.2|2060.1|2059.8|112
1722992400000|2024-08-07 01:00:00|2061.6|2061.3|2061.3|2061|2061.7|2061.4|2058.5|2058.2|110
1722992700000|2024-08-07 01:05:00|2061.2|2060.9|2060.3|2060|2061.8|2061.5|2058.6|2058.3|183
1722993000000|2024-08-07 01:10:00|2060.4|2060.1|2061.3|2061|2061.6|2061.3|2058.3|2058|133
1722993300000|2024-08-07 01:15:00|2061.5|2061.2|2062.4|2062.1|2062.4|2062.1|2060.6|2060.3|72
1722993600000|2024-08-07 01:20:00|2062.6|2062.3|2063.3|2063|2063.8|2063.5|2062.3|2062|110
1722993900000|2024-08-07 01:25:00|2063.5|2063.2|2066|2065.7|2066|2065.7|2063.5|2063.2|131
1722994200000|2024-08-07 01:30:00|2065.9|2065.6|2066.8|2066.5|2067.7|2067.4|2064.9|2064.6|220
1722994500000|2024-08-07 01:35:00|2066.7|2066.4|2069.5|2069.2|2070.5|2070.2|2065.9|2065.6|227
1722994800000|2024-08-07 01:40:00|2069.6|2069.3|2071.4|2071.1|2073.1|2072.8|2068.4|2068.1|295
1722995100000|2024-08-07 01:45:00|2071.5|2071.2|2073.7|2073.4|2075.9|2075.6|2071.5|2071.2|374
1722995400000|2024-08-07 01:50:00|2073.6|2073.3|2075.8|2075.5|2077.7|2077.4|2073.6|2073.3|382
1722995700000|2024-08-07 01:55:00|2075.6|2075.3|2076.7|2076.4|2077.1|2076.8|2075|2074.7|652
1722996000000|2024-08-07 02:00:00|2076.6|2076.3|2075.5|2075.2|2076.9|2076.6|2074|2073.7|250
1722996300000|2024-08-07 02:05:00|2075.6|2075.3|2076.1|2075.8|2077.1|2076.8|2075.1|2074.8|131
1722996600000|2024-08-07 02:10:00|2076|2075.7|2078.4|2078.1|2079.6|2079.3|2075.4|2075.1|409
1722996900000|2024-08-07 02:15:00|2078.3|2078|2080.2|2079.9|2081.6|2081.3|2077.9|2077.6|296
1722997200000|2024-08-07 02:20:00|2080.1|2079.8|2084.9|2084.6|2084.9|2084.6|2080.1|2079.8|274
1722997500000|2024-08-07 02:25:00|2085.3|2085|2085.6|2085.3|2086.7|2086.4|2083.4|2083.1|388
1722997800000|2024-08-07 02:30:00|2085.7|2085.4|2082.3|2082|2087.1|2086.8|2082.3|2082|295
1722998100000|2024-08-07 02:35:00|2082.5|2082.2|2081.7|2081.4|2083.6|2083.3|2080.8|2080.5|174
1722998400000|2024-08-07 02:40:00|2081.8|2081.5|2080.3|2080|2082.4|2082.1|2080.3|2080|73
1722998700000|2024-08-07 02:45:00|2079.9|2079.6|2082.2|2081.9|2083|2082.7|2079.8|2079.5|130
1722999000000|2024-08-07 02:50:00|2082.3|2082|2078.9|2078.6|2082.5|2082.2|2078.2|2077.9|213
1722999300000|2024-08-07 02:55:00|2078.8|2078.5|2079.2|2078.9|2079.7|2079.4|2078.4|2078.1|81
1722999600000|2024-08-07 03:00:00|2079.3|2079|2080.4|2080.1|2081.2|2080.9|2078.6|2078.3|77
1722999900000|2024-08-07 03:05:00|2080.6|2080.3|2083.1|2082.8|2084.2|2083.9|2080.6|2080.3|210
1723000200000|2024-08-07 03:10:00|2083|2082.7|2086.2|2085.9|2087.2|2086.9|2082.3|2082|340
1723000500000|2024-08-07 03:15:00|2086.1|2085.8|2082.7|2082.4|2086.5|2086.2|2082.1|2081.8|220
1723000800000|2024-08-07 03:20:00|2082.6|2082.3|2083.9|2083.6|2084|2083.7|2081.3|2081|205
1723001100000|2024-08-07 03:25:00|2083.6|2083.3|2083.4|2083.1|2084.2|2083.9|2082.3|2082|78
1723001400000|2024-08-07 03:30:00|2083.3|2083|2082.8|2082.5|2083.6|2083.3|2082.1|2081.8|64
1723001700000|2024-08-07 03:35:00|2082.9|2082.6|2085.6|2085.3|2086.2|2085.9|2082.3|2082|167
1723002000000|2024-08-07 03:40:00|2085.7|2085.4|2086.2|2085.9|2086.8|2086.5|2084.6|2084.3|79
1723002300000|2024-08-07 03:45:00|2086.1|2085.8|2083.6|2083.3|2086.4|2086.1|2082.7|2082.4|141
1723002600000|2024-08-07 03:50:00|2083.7|2083.4|2083.4|2083.1|2084.1|2083.8|2082.3|2082|159
1723002900000|2024-08-07 03:55:00|2083.3|2083|2084.1|2083.8|2084.8|2084.5|2083.1|2082.8|92
1723003200000|2024-08-07 04:00:00|2084.3|2084|2085.5|2085.2|2086.5|2086.2|2084.2|2083.9|118
1723003500000|2024-08-07 04:05:00|2085.4|2085.1|2087.2|2086.9|2087.3|2087|2085.3|2085|106
1723003800000|2024-08-07 04:10:00|2087.1|2086.8|2088.5|2088.2|2088.8|2088.5|2086.5|2086.2|80
1723004100000|2024-08-07 04:15:00|2088.7|2088.4|2086.4|2086.1|2088.9|2088.6|2086|2085.7|76
1723004400000|2024-08-07 04:20:00|2086.5|2086.2|2087.7|2087.4|2088.8|2088.5|2086.1|2085.8|80
1723004700000|2024-08-07 04:25:00|2087.8|2087.5|2087.6|2087.3|2088.1|2087.8|2086.3|2086|66
1723005000000|2024-08-07 04:30:00|2087.5|2087.2|2086.2|2085.9|2088.3|2088|2085.3|2085|112
1723005300000|2024-08-07 04:35:00|2086.1|2085.8|2085.7|2085.4|2087.4|2087.1|2085.4|2085.1|87
1723005600000|2024-08-07 04:40:00|2085.6|2085.3|2087.5|2087.2|2088.8|2088.5|2085.5|2085.2|215
1723005900000|2024-08-07 04:45:00|2087.4|2087.1|2087.3|2087|2088.6|2088.3|2087.1|2086.8|95
1723006200000|2024-08-07 04:50:00|2087.5|2087.2|2088.4|2088.1|2088.6|2088.3|2086.6|2086.3|57
1723006500000|2024-08-07 04:55:00|2088.8|2088.5|2088.2|2087.9|2089.2|2088.9|2088|2087.7|60
1723006800000|2024-08-07 05:00:00|2088.3|2088|2086.4|2086.1|2088.7|2088.4|2085.9|2085.6|128
1723007100000|2024-08-07 05:05:00|2086.6|2086.3|2087|2086.7|2087.5|2087.2|2086|2085.7|42
1723007400000|2024-08-07 05:10:00|2087.1|2086.8|2085.5|2085.2|2087.7|2087.4|2085.5|2085.2|59
1723007700000|2024-08-07 05:15:00|2085.6|2085.3|2086.2|2085.9|2086.6|2086.3|2085.5|2085.2|95
1723008000000|2024-08-07 05:20:00|2086.3|2086|2085.9|2085.6|2087.5|2087.2|2085.5|2085.2|57
1723008300000|2024-08-07 05:25:00|2085.8|2085.5|2088.3|2088|2088.4|2088.1|2085.6|2085.3|58
1723008600000|2024-08-07 05:30:00|2088.1|2087.8|2087.7|2087.4|2088.7|2088.4|2086|2085.7|93
1723008900000|2024-08-07 05:35:00|2087.6|2087.3|2083.3|2083|2088|2087.7|2083|2082.7|141
1723009200000|2024-08-07 05:40:00|2083.2|2082.9|2083.2|2082.9|2084.2|2083.9|2082.2|2081.9|141
1723009500000|2024-08-07 05:45:00|2083.4|2083.1|2083.2|2082.9|2084.7|2084.4|2082.3|2082|89
1723009800000|2024-08-07 05:50:00|2083.1|2082.8|2080.7|2080.4|2084.2|2083.9|2079|2078.7|444
1723010100000|2024-08-07 05:55:00|2080.8|2080.5|2079.6|2079.3|2081.3|2081|2079.2|2078.9|190
1723010400000|2024-08-07 06:00:00|2079.9|2079.6|2079.9|2079.6|2081.2|2080.9|2079.3|2079|174
1723010700000|2024-08-07 06:05:00|2080.1|2079.8|2079.7|2079.4|2081.8|2081.5|2079|2078.7|152
1723011000000|2024-08-07 06:10:00|2079.5|2079.2|2077.1|2076.8|2079.8|2079.5|2075.8|2075.5|253
1723011300000|2024-08-07 06:15:00|2077|2076.7|2073.8|2073.5|2077.5|2077.2|2071|2070.7|425
1723011600000|2024-08-07 06:20:00|2074.1|2073.8|2074.8|2074.5|2075|2074.7|2072.8|2072.5|218
1723011900000|2024-08-07 06:25:00|2074.9|2074.6|2075.6|2075.3|2077.1|2076.8|2074.4|2074.1|423
1723012200000|2024-08-07 06:30:00|2075.7|2075.4|2075.5|2075.2|2077.4|2077.1|2075.5|2075.2|123
1723012500000|2024-08-07 06:35:00|2075.6|2075.3|2076.8|2076.5|2077.8|2077.5|2074.9|2074.6|105
1723012800000|2024-08-07 06:40:00|2076.5|2076.2|2078.7|2078.4|2079.5|2079.2|2075.5|2075.2|210
1723013100000|2024-08-07 06:45:00|2078.6|2078.3|2079|2078.7|2079.2|2078.9|2076.1|2075.8|111
1723013400000|2024-08-07 06:50:00|2079.4|2079.1|2079.6|2079.3|2080.6|2080.3|2079.1|2078.8|149
1723013700000|2024-08-07 06:55:00|2080|2079.7|2081.9|2081.6|2082.3|2082|2078.9|2078.6|186
1723014000000|2024-08-07 07:00:00|2082.1|2081.8|2077.5|2077.2|2082.1|2081.8|2074.8|2074.5|504
1723014300000|2024-08-07 07:05:00|2077.4|2077.1|2082|2081.7|2082.3|2082|2076.5|2076.2|298
1723014600000|2024-08-07 07:10:00|2081.9|2081.6|2080.8|2080.5|2083.7|2083.4|2077.2|2076.9|427
1723014900000|2024-08-07 07:15:00|2080.3|2080|2078.8|2078.5|2081.9|2081.6|2077.4|2077.1|692
1723015200000|2024-08-07 07:20:00|2078.9|2078.6|2075.4|2075.1|2079.1|2078.8|2072.9|2072.6|521
1723015500000|2024-08-07 07:25:00|2075.2|2074.9|2078.2|2077.9|2079.1|2078.8|2074.5|2074.2|395
1723015800000|2024-08-07 07:30:00|2078.1|2077.8|2080.9|2080.6|2081.1|2080.8|2075|2074.7|382
1723016100000|2024-08-07 07:35:00|2081.4|2081.1|2081.2|2080.9|2084.1|2083.8|2079.8|2079.5|353
1723016400000|2024-08-07 07:40:00|2081.5|2081.2|2076.5|2076.2|2081.8|2081.5|2076.5|2076.2|310
1723016700000|2024-08-07 07:45:00|2075.7|2075.4|2079.9|2079.6|2080.7|2080.4|2074.3|2074|310
1723017000000|2024-08-07 07:50:00|2079.8|2079.5|2076.3|2076|2080.5|2080.2|2074.8|2074.5|207
1723017300000|2024-08-07 07:55:00|2076.4|2076.1|2078|2077.7|2079.9|2079.6|2076|2075.7|302
1723017600000|2024-08-07 08:00:00|2077.8|2077.5|2080.3|2080|2081|2080.7|2077.3|2077|405
1723017900000|2024-08-07 08:05:00|2080.4|2080.1|2084.8|2084.5|2085.2|2084.9|2080.3|2080|264
1723018200000|2024-08-07 08:10:00|2085|2084.7|2085.8|2085.5|2087.4|2087.1|2082.4|2082.1|421
1723018500000|2024-08-07 08:15:00|2085.7|2085.4|2086.6|2086.3|2087.4|2087.1|2084.9|2084.6|212
1723018800000|2024-08-07 08:20:00|2086.3|2086|2085.4|2085.1|2086.6|2086.3|2083|2082.7|236
1723019100000|2024-08-07 08:25:00|2085.7|2085.4|2085.9|2085.6|2086.6|2086.3|2084.4|2084.1|306
1723019400000|2024-08-07 08:30:00|2085.8|2085.5|2085.2|2084.9|2087.2|2086.9|2084.8|2084.5|117
1723019700000|2024-08-07 08:35:00|2085.4|2085.1|2086.9|2086.6|2089.5|2089.2|2084.2|2083.9|299
1723020000000|2024-08-07 08:40:00|2086.8|2086.5|2085.4|2085.1|2087.5|2087.2|2084.5|2084.2|174
1723020300000|2024-08-07 08:45:00|2085.3|2085|2091.9|2091.6|2092.3|2092|2085.3|2085|275
1723020600000|2024-08-07 08:50:00|2092.1|2091.8|2093.5|2093.2|2094.1|2093.8|2091.2|2090.9|327
1723020900000|2024-08-07 08:55:00|2093.6|2093.3|2096.3|2096|2096.5|2096.2|2093.1|2092.8|429
1723021200000|2024-08-07 09:00:00|2096.4|2096.1|2096.3|2096|2097.4|2097.1|2095.4|2095.1|581
1723021500000|2024-08-07 09:05:00|2096.4|2096.1|2093.2|2092.9|2096.8|2096.5|2093.1|2092.8|374
1723021800000|2024-08-07 09:10:00|2093.3|2093|2094.4|2094.1|2096.8|2096.5|2093.2|2092.9|216
1723022100000|2024-08-07 09:15:00|2094|2093.7|2092.7|2092.4|2094.5|2094.2|2092.1|2091.8|152
1723022400000|2024-08-07 09:20:00|2092.9|2092.6|2093.8|2093.5|2095|2094.7|2092.4|2092.1|130
1723022700000|2024-08-07 09:25:00|2093.7|2093.4|2095.7|2095.4|2096.6|2096.3|2093.5|2093.2|327
1723023000000|2024-08-07 09:30:00|2095.8|2095.5|2096.9|2096.6|2097.5|2097.2|2093.6|2093.3|583
1723023300000|2024-08-07 09:35:00|2097|2096.7|2097.2|2096.9|2098.3|2098|2096.5|2096.2|177
1723023600000|2024-08-07 09:40:00|2097.3|2097|2095.9|2095.6|2098.3|2098|2095.4|2095.1|221
1723023900000|2024-08-07 09:45:00|2096|2095.7|2096.2|2095.9|2096.8|2096.5|2094.2|2093.9|125
1723024200000|2024-08-07 09:50:00|2096.3|2096|2097.3|2097|2097.7|2097.4|2095.4|2095.1|127
1723024500000|2024-08-07 09:55:00|2097.1|2096.8|2099.3|2099|2099.7|2099.4|2096.6|2096.3|418
1723024800000|2024-08-07 10:00:00|2099.4|2099.1|2097.9|2097.6|2100.3|2100|2097.7|2097.4|418
1723025100000|2024-08-07 10:05:00|2098|2097.7|2099.4|2099.1|2100.8|2100.5|2097.6|2097.3|193
1723025400000|2024-08-07 10:10:00|2099.8|2099.5|2100.8|2100.5|2102|2101.7|2099.6|2099.3|413
1723025700000|2024-08-07 10:15:00|2100.7|2100.4|2098.5|2098.2|2100.8|2100.5|2098.4|2098.1|165
1723026000000|2024-08-07 10:20:00|2098.4|2098.1|2097.3|2097|2098.7|2098.4|2096.6|2096.3|210
1723026300000|2024-08-07 10:25:00|2097.2|2096.9|2099.9|2099.6|2100.8|2100.5|2096.8|2096.5|172
1723026600000|2024-08-07 10:30:00|2100|2099.7|2098.5|2098.2|2100.8|2100.5|2098.2|2097.9|257
1723026900000|2024-08-07 10:35:00|2098.6|2098.3|2099.9|2099.6|2099.9|2099.6|2098.3|2098|304
1723027200000|2024-08-07 10:40:00|2100.2|2099.9|2099|2098.7|2101.4|2101.1|2098.7|2098.4|206
1723027500000|2024-08-07 10:45:00|2098.9|2098.6|2099.3|2099|2100|2099.7|2098.3|2098|416
1723027800000|2024-08-07 10:50:00|2099.4|2099.1|2099.9|2099.6|2099.9|2099.6|2098.7|2098.4|536
1723028100000|2024-08-07 10:55:00|2099.8|2099.5|2100.5|2100.2|2102|2101.7|2099.2|2098.9|472
1723028400000|2024-08-07 11:00:00|2099.9|2099.6|2100.4|2100.1|2101.3|2101|2099.7|2099.4|280
1723028700000|2024-08-07 11:05:00|2100.2|2099.9|2099.4|2099.1|2100.2|2099.9|2097.2|2096.9|216
1723029000000|2024-08-07 11:10:00|2099.3|2099|2097|2096.7|2099.7|2099.4|2096.9|2096.6|177
1723029300000|2024-08-07 11:15:00|2096.8|2096.5|2099.2|2098.9|2099.4|2099.1|2096.8|2096.5|195
1723029600000|2024-08-07 11:20:00|2099.7|2099.4|2103|2102.7|2103.1|2102.8|2099.2|2098.9|452
1723029900000|2024-08-07 11:25:00|2102.7|2102.4|2099.6|2099.3|2102.9|2102.6|2099.5|2099.2|296
1723030200000|2024-08-07 11:30:00|2099.7|2099.4|2097.7|2097.4|2099.9|2099.6|2095.2|2094.9|459
1723030500000|2024-08-07 11:35:00|2097.8|2097.5|2096.5|2096.2|2097.9|2097.6|2095.8|2095.5|131
1723030800000|2024-08-07 11:40:00|2096.6|2096.3|2097.5|2097.2|2098.2|2097.9|2095.1|2094.8|226
1723031100000|2024-08-07 11:45:00|2097.6|2097.3|2094|2093.7|2097.6|2097.3|2092.9|2092.6|363
1723031400000|2024-08-07 11:50:00|2094.1|2093.8|2096.6|2096.3|2096.9|2096.6|2094.1|2093.8|268
1723031700000|2024-08-07 11:55:00|2096.4|2096.1|2096|2095.7|2098|2097.7|2094.2|2093.9|271
1723032000000|2024-08-07 12:00:00|2096.1|2095.8|2092.2|2091.9|2096.5|2096.2|2089.8|2089.5|1068
1723032300000|2024-08-07 12:05:00|2092.3|2092|2095|2094.7|2095.5|2095.2|2090.7|2090.4|414
1723032600000|2024-08-07 12:10:00|2095.1|2094.8|2096.5|2096.2|2096.6|2096.3|2093.5|2093.2|326
1723032900000|2024-08-07 12:15:00|2096.3|2096|2097.2|2096.9|2098|2097.7|2094|2093.7|332
1723033200000|2024-08-07 12:20:00|2097.1|2096.8|2095.4|2095.1|2097.6|2097.3|2095.3|2095|472
1723033500000|2024-08-07 12:25:00|2095.3|2095|2093.2|2092.9|2096.6|2096.3|2092.2|2091.9|354
1723033800000|2024-08-07 12:30:00|2093.5|2093.2|2095|2094.7|2096.7|2096.4|2093|2092.7|512
1723034100000|2024-08-07 12:35:00|2095.1|2094.8|2096.8|2096.5|2097.4|2097.1|2093.8|2093.5|397
1723034400000|2024-08-07 12:40:00|2096.7|2096.4|2095.3|2095|2097|2096.7|2093.2|2092.9|398
1723034700000|2024-08-07 12:45:00|2095.2|2094.9|2095.8|2095.5|2096.2|2095.9|2094.3|2094|239
1723035000000|2024-08-07 12:50:00|2095.6|2095.3|2093.7|2093.4|2095.9|2095.6|2093.5|2093.2|254
1723035300000|2024-08-07 12:55:00|2093.6|2093.3|2096.5|2096.2|2096.7|2096.4|2093.2|2092.9|224
1723035600000|2024-08-07 13:00:00|2096.2|2095.9|2094|2093.7|2098.2|2097.9|2093.6|2093.3|395
1723035900000|2024-08-07 13:05:00|2094.1|2093.8|2095.3|2095|2095.4|2095.1|2092.7|2092.4|363
1723036200000|2024-08-07 13:10:00|2095.4|2095.1|2092.9|2092.6|2095.5|2095.2|2091.4|2091.1|379
1723036500000|2024-08-07 13:15:00|2092.7|2092.4|2092.4|2092.1|2093.7|2093.4|2091.9|2091.6|261
1723036800000|2024-08-07 13:20:00|2092.3|2092|2095|2094.7|2096.4|2096.1|2092.3|2092|404
1723037100000|2024-08-07 13:25:00|2094.6|2094.3|2095.9|2095.6|2096.7|2096.4|2092.4|2092.1|826
1723037400000|2024-08-07 13:30:00|2096.1|2095.8|2085.2|2084.9|2096.5|2096.2|2081.9|2081.6|9291
1723037700000|2024-08-07 13:35:00|2085.1|2084.8|2089.7|2089.4|2092.7|2092.4|2082|2081.7|4531
1723038000000|2024-08-07 13:40:00|2089.4|2089.1|2090.6|2090.3|2093.1|2092.8|2086.8|2086.5|3219
1723038300000|2024-08-07 13:45:00|2090.5|2090.2|2091.1|2090.8|2094.2|2093.9|2085.4|2085.1|4131
1723038600000|2024-08-07 13:50:00|2091.4|2091.1|2092|2091.7|2092.9|2092.6|2086.2|2085.9|2825
1723038900000|2024-08-07 13:55:00|2091.8|2091.5|2094.1|2093.8|2094.6|2094.3|2089.9|2089.6|2772
1723039200000|2024-08-07 14:00:00|2093.6|2093.3|2083.6|2083.3|2095.9|2095.6|2083.6|2083.3|4189
1723039500000|2024-08-07 14:05:00|2083.8|2083.5|2089|2088.7|2090.4|2090.1|2081.7|2081.4|3482
1723039800000|2024-08-07 14:10:00|2088.9|2088.6|2081.4|2081.1|2089.7|2089.4|2081.4|2081.1|2084
1723040100000|2024-08-07 14:15:00|2081.3|2081|2077.1|2076.8|2085.2|2084.9|2075.3|2075|3309
1723040400000|2024-08-07 14:20:00|2077.2|2076.9|2080.7|2080.4|2084|2083.7|2076.8|2076.5|2349
1723040700000|2024-08-07 14:25:00|2081|2080.7|2072.4|2072.1|2081|2080.7|2071|2070.7|3550
1723041000000|2024-08-07 14:30:00|2072.6|2072.3|2073.3|2073|2078|2077.7|2070.7|2070.4|2486
1723041300000|2024-08-07 14:35:00|2073.6|2073.3|2071|2070.7|2076.2|2075.9|2070.6|2070.3|1915
1723041600000|2024-08-07 14:40:00|2071.3|2071|2081.7|2081.4|2081.8|2081.5|2071.1|2070.8|1777
1723041900000|2024-08-07 14:45:00|2081.9|2081.6|2083.9|2083.6|2086.9|2086.6|2080.9|2080.6|1958
1723042200000|2024-08-07 14:50:00|2083.6|2083.3|2080.2|2079.9|2084.2|2083.9|2079.1|2078.8|1353
1723042500000|2024-08-07 14:55:00|2080.1|2079.8|2079|2078.7|2083.4|2083.1|2078.2|2077.9|1548
1723042800000|2024-08-07 15:00:00|2079.6|2079.3|2081.2|2080.9|2082.4|2082.1|2077.1|2076.8|1491
1723043100000|2024-08-07 15:05:00|2080.9|2080.6|2084.2|2083.9|2085.8|2085.5|2080.9|2080.6|1740
1723043400000|2024-08-07 15:10:00|2084.1|2083.8|2080.6|2080.3|2085.7|2085.4|2079.5|2079.2|1283
1723043700000|2024-08-07 15:15:00|2080.2|2079.9|2075.6|2075.3|2083.5|2083.2|2074.6|2074.3|1768
1723044000000|2024-08-07 15:20:00|2075.4|2075.1|2076.5|2076.2|2078.4|2078.1|2074.7|2074.4|1249
1723044300000|2024-08-07 15:25:00|2076.4|2076.1|2077.1|2076.8|2077.7|2077.4|2074.4|2074.1|1076
1723044600000|2024-08-07 15:30:00|2077.4|2077.1|2079.1|2078.8|2081|2080.7|2077.1|2076.8|1604
1723044900000|2024-08-07 15:35:00|2078.8|2078.5|2077|2076.7|2082.1|2081.8|2076.9|2076.6|1210
1723045200000|2024-08-07 15:40:00|2076.7|2076.4|2070.6|2070.3|2078.4|2078.1|2070.6|2070.3|2618
1723045500000|2024-08-07 15:45:00|2070.8|2070.5|2070|2069.7|2071.3|2071|2065|2064.7|3288
1723045800000|2024-08-07 15:50:00|2069.9|2069.6|2071.5|2071.2|2074.1|2073.8|2068.5|2068.2|1560
1723046100000|2024-08-07 15:55:00|2071.6|2071.3|2072.4|2072.1|2074.3|2074|2071.1|2070.8|1452
1723046400000|2024-08-07 16:00:00|2072.3|2072|2065.5|2065.2|2073.9|2073.6|2064.6|2064.3|1792
1723046700000|2024-08-07 16:05:00|2065.6|2065.3|2067.8|2067.5|2069.9|2069.6|2064.5|2064.2|1798
1723047000000|2024-08-07 16:10:00|2067.7|2067.4|2071.7|2071.4|2072.8|2072.5|2067.5|2067.2|1295
1723047300000|2024-08-07 16:15:00|2071.4|2071.1|2069.7|2069.4|2072.9|2072.6|2069.1|2068.8|912
1723047600000|2024-08-07 16:20:00|2069.8|2069.5|2072.8|2072.5|2073.9|2073.6|2068.5|2068.2|1358
1723047900000|2024-08-07 16:25:00|2073|2072.7|2073|2072.7|2074.6|2074.3|2071.3|2071|1170
1723048200000|2024-08-07 16:30:00|2072.9|2072.6|2071.8|2071.5|2073.2|2072.9|2068.8|2068.5|725
1723048500000|2024-08-07 16:35:00|2071.7|2071.4|2070.2|2069.9|2073.3|2073|2069.2|2068.9|673
1723048800000|2024-08-07 16:40:00|2070.5|2070.2|2066.2|2065.9|2072.3|2072|2065.9|2065.6|1000
1723049100000|2024-08-07 16:45:00|2066.3|2066|2061|2060.7|2068.3|2068|2060.6|2060.3|2105
1723049400000|2024-08-07 16:50:00|2061.1|2060.8|2058.8|2058.5|2062.8|2062.5|2055.8|2055.5|2473
1723049700000|2024-08-07 16:55:00|2058.9|2058.6|2059.2|2058.9|2062.5|2062.2|2057.4|2057.1|1822
1723050000000|2024-08-07 17:00:00|2059.1|2058.8|2054.9|2054.6|2061.6|2061.3|2054.1|2053.8|2588
1723050300000|2024-08-07 17:05:00|2054.7|2054.4|2048.5|2048.2|2055.6|2055.3|2047.6|2047.3|2545
1723050600000|2024-08-07 17:10:00|2047.8|2047.5|2050.5|2050.2|2052.8|2052.5|2047.8|2047.5|1908
1723050900000|2024-08-07 17:15:00|2050.4|2050.1|2046|2045.7|2050.9|2050.6|2044.6|2044.3|1455
1723051200000|2024-08-07 17:20:00|2046.1|2045.8|2052.1|2051.8|2052.6|2052.3|2046|2045.7|1991
1723051500000|2024-08-07 17:25:00|2051.9|2051.6|2050.8|2050.5|2056.2|2055.9|2050.5|2050.2|1816
1723051800000|2024-08-07 17:30:00|2050.7|2050.4|2054.7|2054.4|2055.1|2054.8|2050.2|2049.9|1413
1723052100000|2024-08-07 17:35:00|2054.6|2054.3|2052.9|2052.6|2057|2056.7|2052.9|2052.6|1795
1723052400000|2024-08-07 17:40:00|2052.7|2052.4|2049.9|2049.6|2053.9|2053.6|2049.6|2049.3|1244
1723052700000|2024-08-07 17:45:00|2049.5|2049.2|2045.4|2045.1|2051.4|2051.1|2044.1|2043.8|1802
1723053000000|2024-08-07 17:50:00|2045.7|2045.4|2045.2|2044.9|2046.8|2046.5|2043.3|2043|1527
1723053300000|2024-08-07 17:55:00|2045|2044.7|2043.9|2043.6|2045.4|2045.1|2039.9|2039.6|1553
1723053600000|2024-08-07 18:00:00|2043.3|2043|2044.7|2044.4|2046.4|2046.1|2042.5|2042.2|2747
1723053900000|2024-08-07 18:05:00|2044.8|2044.5|2039.3|2039|2046.4|2046.1|2038.9|2038.6|1638
1723054200000|2024-08-07 18:10:00|2039.4|2039.1|2035.1|2034.8|2040.6|2040.3|2035.1|2034.8|1462
1723054500000|2024-08-07 18:15:00|2035|2034.7|2034.6|2034.3|2038.2|2037.9|2032.9|2032.6|2526
1723054800000|2024-08-07 18:20:00|2034.5|2034.2|2034.3|2034|2037.9|2037.6|2033.9|2033.6|1949
1723055100000|2024-08-07 18:25:00|2034.7|2034.4|2036.6|2036.3|2039.4|2039.1|2034.5|2034.2|1900
1723055400000|2024-08-07 18:30:00|2036.3|2036|2035.1|2034.8|2037.6|2037.3|2033.7|2033.4|1376
1723055700000|2024-08-07 18:35:00|2034.8|2034.5|2035.5|2035.2|2037.2|2036.9|2033|2032.7|1240
1723056000000|2024-08-07 18:40:00|2035.3|2035|2036.7|2036.4|2039|2038.7|2034.5|2034.2|2043
1723056300000|2024-08-07 18:45:00|2036.6|2036.3|2034.8|2034.5|2039.7|2039.4|2031.7|2031.4|2544
1723056600000|2024-08-07 18:50:00|2034.9|2034.6|2033.4|2033.1|2035|2034.7|2032.1|2031.8|1302
1723056900000|2024-08-07 18:55:00|2033.5|2033.2|2035.7|2035.4|2037.7|2037.4|2033.3|2033|1331
1723057200000|2024-08-07 19:00:00|2035.5|2035.2|2045.5|2045.2|2045.6|2045.3|2034.5|2034.2|2232
1723057500000|2024-08-07 19:05:00|2045.4|2045.1|2043.3|2043|2047.5|2047.2|2041.7|2041.4|1884
1723057800000|2024-08-07 19:10:00|2043.4|2043.1|2041.1|2040.8|2046.5|2046.2|2040|2039.7|1653
1723058100000|2024-08-07 19:15:00|2041.2|2040.9|2044.6|2044.3|2044.9|2044.6|2041.2|2040.9|1180
1723058400000|2024-08-07 19:20:00|2044.5|2044.2|2043.4|2043.1|2046.9|2046.6|2042.3|2042|1896
1723058700000|2024-08-07 19:25:00|2043.3|2043|2044.3|2044|2044.8|2044.5|2041.8|2041.5|1635
1723059000000|2024-08-07 19:30:00|2044.2|2043.9|2041.9|2041.6|2045.4|2045.1|2041.1|2040.8|2135
1723059300000|2024-08-07 19:35:00|2042|2041.7|2045|2044.7|2047.7|2047.4|2041.6|2041.3|1674
1723059600000|2024-08-07 19:40:00|2045.1|2044.8|2042|2041.7|2045.6|2045.3|2040.1|2039.8|1690
1723059900000|2024-08-07 19:45:00|2041.9|2041.6|2044.8|2044.5|2045.4|2045.1|2041.2|2040.9|1857
1723060200000|2024-08-07 19:50:00|2045.4|2045.1|2036.7|2036.4|2045.6|2045.3|2036|2035.7|3645
1723060500000|2024-08-07 19:55:00|2036.8|2036.5|2037.1|2036.8|2037.9|2037.6|2032.2|2031.9|14530
1723060800000|2024-08-07 20:00:00|2037|2036.7|2036.1|2035.8|2037.7|2037.4|2034.3|2034|4249
1723061100000|2024-08-07 20:05:00|2036.2|2035.9|2037.3|2037|2038|2037.7|2036|2035.7|1706
1723061400000|2024-08-07 20:10:00|2037.4|2037.1|2036.9|2036.6|2039.3|2039|2036.9|2036.6|890
1723061700000|2024-08-07 20:15:00|2036.8|2036.5|2035.6|2035.3|2037|2036.7|2035.1|2034.8|679
1723062000000|2024-08-07 20:20:00|2035.7|2035.4|2031.7|2031.4|2036.3|2036|2031|2030.7|1073
1723062300000|2024-08-07 20:25:00|2031.8|2031.5|2031.2|2030.9|2032.5|2032.2|2029.5|2029.2|763
1723062600000|2024-08-07 20:30:00|2031.1|2030.8|2029.7|2029.4|2032.4|2032.1|2029.5|2029.2|305
1723062900000|2024-08-07 20:35:00|2029.8|2029.5|2033.2|2032.9|2033.2|2032.9|2029.8|2029.5|451
1723063200000|2024-08-07 20:40:00|2033.1|2032.8|2032.3|2032|2033.9|2033.6|2031.8|2031.5|254
1723063500000|2024-08-07 20:45:00|2032.4|2032.1|2031.3|2031|2033|2032.7|2030.8|2030.5|364
1723063800000|2024-08-07 20:50:00|2031.4|2031.1|2029|2028.7|2031.6|2031.3|2028.4|2028.1|320
1723064100000|2024-08-07 20:55:00|2028.9|2028.6|2027.6|2026.8|2029|2028.7|2025.5|2025.2|577
1723064400000|2024-08-07 21:00:00|2028.1|2027.3|2027.3|2026.5|2028.1|2027.3|2027.3|2026.5|1
1723064700000|2024-08-07 21:05:00|2027.4|2026.6|2027.8|2027|2028|2027.2|2027.4|2026.6|0
1723065000000|2024-08-07 21:10:00|2027.7|2026.9|2027|2026.2|2028.2|2027.4|2027|2026.2|0
1723065300000|2024-08-07 21:15:00|2027.2|2026.4|2029.6|2028.8|2030.3|2029.5|2027.2|2026.4|0
1723065600000|2024-08-07 21:20:00|2029.9|2029.1|2030|2029.2|2030.1|2029.3|2029.4|2028.6|0
1723065900000|2024-08-07 21:25:00|2030.1|2029.3|2029.8|2029|2030.1|2029.3|2029.7|2028.9|0
1723066200000|2024-08-07 21:30:00|2029.7|2028.9|2029.8|2029|2029.8|2029|2029.5|2028.7|0
1723066500000|2024-08-07 21:35:00|2029.7|2028.9|2029.9|2029.1|2029.9|2029.1|2029.6|2028.8|0
1723066800000|2024-08-07 21:40:00|2029.8|2029|2029.9|2029.1|2030|2029.2|2029.8|2029|0
1723067100000|2024-08-07 21:45:00|2030|2029.2|2029.9|2029.1|2030|2029.2|2029.9|2029.1|0
1723067700000|2024-08-07 21:55:00|2030|2029.2|2030|2029.2|2030.2|2029.4|2029.7|2028.9|0
1723068000000|2024-08-07 22:00:00|2030.3|2030|2029.3|2029|2033.3|2033|2028.1|2027.8|543
1723068300000|2024-08-07 22:05:00|2029.4|2029.1|2031.1|2030.8|2031.2|2030.9|2028.7|2028.4|216
1723068600000|2024-08-07 22:10:00|2031|2030.7|2027.5|2027.2|2031|2030.7|2027.4|2027.1|210
1723068900000|2024-08-07 22:15:00|2027.6|2027.3|2029.5|2029.2|2030.4|2030.1|2027.6|2027.3|172
1723069200000|2024-08-07 22:20:00|2029.6|2029.3|2030|2029.7|2030.4|2030.1|2029.1|2028.8|125
1723069500000|2024-08-07 22:25:00|2030.1|2029.8|2033.1|2032.8|2033.1|2032.8|2029.6|2029.3|61
1723069800000|2024-08-07 22:30:00|2033.2|2032.9|2033.5|2033.2|2033.7|2033.4|2032.5|2032.2|58
1723070100000|2024-08-07 22:35:00|2033.4|2033.1|2034.1|2033.8|2034.6|2034.3|2033|2032.7|97
1723070400000|2024-08-07 22:40:00|2034.2|2033.9|2033.6|2033.3|2035.2|2034.9|2033.5|2033.2|112
1723070700000|2024-08-07 22:45:00|2033.4|2033.1|2029.7|2029.4|2033.7|2033.4|2029|2028.7|146
1723071000000|2024-08-07 22:50:00|2029.8|2029.5|2029.7|2029.4|2031.2|2030.9|2029.3|2029|112
1723071300000|2024-08-07 22:55:00|2029.6|2029.3|2032.1|2031.8|2034.2|2033.9|2029.5|2029.2|195
1723071600000|2024-08-07 23:00:00|2032.2|2031.9|2032.1|2031.8|2032.2|2031.9|2030.9|2030.6|51
1723071900000|2024-08-07 23:05:00|2032|2031.7|2029.8|2029.5|2032.2|2031.9|2028.8|2028.5|46
1723072200000|2024-08-07 23:10:00|2029.9|2029.6|2029.7|2029.4|2031.4|2031.1|2029.6|2029.3|28
1723072500000|2024-08-07 23:15:00|2029.8|2029.5|2029.8|2029.5|2030.2|2029.9|2029.1|2028.8|43
1723072800000|2024-08-07 23:20:00|2029.7|2029.4|2027.7|2027.4|2030|2029.7|2027.3|2027|171
1723073100000|2024-08-07 23:25:00|2027.8|2027.5|2025.2|2024.9|2027.8|2027.5|2024.2|2023.9|311
1723073400000|2024-08-07 23:30:00|2025.3|2025|2023.3|2023|2026.4|2026.1|2022.4|2022.1|282
1723073700000|2024-08-07 23:35:00|2023.1|2022.8|2016.8|2016.5|2023.8|2023.5|2016.5|2016.2|704
1723074000000|2024-08-07 23:40:00|2016.9|2016.6|2021.5|2021.2|2021.5|2021.2|2016.5|2016.2|182
1723074300000|2024-08-07 23:45:00|2021.4|2021.1|2024|2023.7|2025|2024.7|2021.1|2020.8|203
1723074600000|2024-08-07 23:50:00|2023.9|2023.6|2022.4|2022.1|2023.9|2023.6|2021.3|2021|314
1723074900000|2024-08-07 23:55:00|2022.5|2022.2|2027.3|2027|2027.4|2027.1|2022|2021.7|183
1723075200000|2024-08-08 00:00:00|2027.5|2027.2|2034.1|2033.8|2034.6|2034.3|2026.5|2026.2|435
1723075500000|2024-08-08 00:05:00|2034.2|2033.9|2033.3|2033|2034.6|2034.3|2031.4|2031.1|118
1723075800000|2024-08-08 00:10:00|2033.4|2033.1|2029.7|2029.4|2033.4|2033.1|2029|2028.7|280
1723076100000|2024-08-08 00:15:00|2030|2029.7|2035.9|2035.6|2036|2035.7|2030|2029.7|197
1723076400000|2024-08-08 00:20:00|2035.8|2035.5|2033.9|2033.6|2036.2|2035.9|2032.6|2032.3|192
1723076700000|2024-08-08 00:25:00|2033.7|2033.4|2030.6|2030.3|2035.8|2035.5|2029.8|2029.5|260
1723077000000|2024-08-08 00:30:00|2030.4|2030.1|2032.5|2032.2|2034.3|2034|2030|2029.7|253
1723077300000|2024-08-08 00:35:00|2032.4|2032.1|2028.2|2027.9|2032.7|2032.4|2027.7|2027.4|206
1723077600000|2024-08-08 00:40:00|2028.3|2028|2027.5|2027.2|2030|2029.7|2026.7|2026.4|135
1723077900000|2024-08-08 00:45:00|2027.4|2027.1|2027|2026.7|2027.6|2027.3|2025.6|2025.3|139
1723078200000|2024-08-08 00:50:00|2027.1|2026.8|2029.5|2029.2|2029.8|2029.5|2027.1|2026.8|74
1723078500000|2024-08-08 00:55:00|2029.4|2029.1|2031.1|2030.8|2031.5|2031.2|2028.4|2028.1|94
1723078800000|2024-08-08 01:00:00|2031|2030.7|2033.3|2033|2033.4|2033.1|2030.2|2029.9|141
1723079100000|2024-08-08 01:05:00|2033.4|2033.1|2032|2031.7|2034.6|2034.3|2032|2031.7|118
1723079400000|2024-08-08 01:10:00|2032.1|2031.8|2033.3|2033|2034|2033.7|2032|2031.7|63
1723079700000|2024-08-08 01:15:00|2033.4|2033.1|2035.8|2035.5|2037|2036.7|2033.1|2032.8|232
1723080000000|2024-08-08 01:20:00|2035.7|2035.4|2035.5|2035.2|2037.2|2036.9|2034.2|2033.9|134
1723080300000|2024-08-08 01:25:00|2035.6|2035.3|2036.2|2035.9|2037.2|2036.9|2035.6|2035.3|57
1723080600000|2024-08-08 01:30:00|2036.4|2036.1|2032.4|2032.1|2036.4|2036.1|2031.4|2031.1|193
1723080900000|2024-08-08 01:35:00|2032.3|2032|2033.4|2033.1|2034.1|2033.8|2032|2031.7|68
1723081200000|2024-08-08 01:40:00|2033.3|2033|2032.6|2032.3|2033.4|2033.1|2031.4|2031.1|84
1723081500000|2024-08-08 01:45:00|2032.5|2032.2|2032.1|2031.8|2032.8|2032.5|2031|2030.7|148
1723081800000|2024-08-08 01:50:00|2032.2|2031.9|2035.3|2035|2035.3|2035|2031.1|2030.8|229
1723082100000|2024-08-08 01:55:00|2035.2|2034.9|2035|2034.7|2035.8|2035.5|2034.6|2034.3|31
1723082400000|2024-08-08 02:00:00|2035.1|2034.8|2036.2|2035.9|2038|2037.7|2034.9|2034.6|171
1723082700000|2024-08-08 02:05:00|2036.3|2036|2038.9|2038.6|2040|2039.7|2036|2035.7|256
1723083000000|2024-08-08 02:10:00|2038.7|2038.4|2039.1|2038.8|2039.4|2039.1|2037.3|2037|97
1723083300000|2024-08-08 02:15:00|2039.2|2038.9|2038.7|2038.4|2039.3|2039|2038.1|2037.8|64
1723083600000|2024-08-08 02:20:00|2038.6|2038.3|2040.6|2040.3|2040.7|2040.4|2038.5|2038.2|134
1723083900000|2024-08-08 02:25:00|2040.8|2040.5|2039.8|2039.5|2041.4|2041.1|2039.8|2039.5|51
1723084200000|2024-08-08 02:30:00|2039.9|2039.6|2038.6|2038.3|2040|2039.7|2038.2|2037.9|81
1723084500000|2024-08-08 02:35:00|2038.7|2038.4|2039.1|2038.8|2040.3|2040|2038|2037.7|214
1723084800000|2024-08-08 02:40:00|2039|2038.7|2039|2038.7|2040.3|2040|2038.3|2038|73
1723085100000|2024-08-08 02:45:00|2039.1|2038.8|2039.3|2039|2039.9|2039.6|2038.3|2038|40
1723085400000|2024-08-08 02:50:00|2039.2|2038.9|2039.1|2038.8|2040.3|2040|2039|2038.7|32
1723085700000|2024-08-08 02:55:00|2039|2038.7|2039.5|2039.2|2040.3|2040|2038.9|2038.6|22
1723086000000|2024-08-08 03:00:00|2039.6|2039.3|2041.5|2041.2|2041.5|2041.2|2039.6|2039.3|57
1723086300000|2024-08-08 03:05:00|2041.2|2040.9|2040.7|2040.4|2041.5|2041.2|2040.6|2040.3|34
1723086600000|2024-08-08 03:10:00|2040.8|2040.5|2041.8|2041.5|2041.9|2041.6|2040.2|2039.9|34
1723086900000|2024-08-08 03:15:00|2041.9|2041.6|2041.7|2041.4|2042.4|2042.1|2041.7|2041.4|33
1723087200000|2024-08-08 03:20:00|2041.8|2041.5|2043.2|2042.9|2043.8|2043.5|2041.8|2041.5|108
1723087500000|2024-08-08 03:25:00|2043.1|2042.8|2043.3|2043|2044.1|2043.8|2042.9|2042.6|54
1723087800000|2024-08-08 03:30:00|2043.4|2043.1|2043.9|2043.6|2045.1|2044.8|2043.3|2043|111
1723088100000|2024-08-08 03:35:00|2044|2043.7|2043.4|2043.1|2044.2|2043.9|2043.2|2042.9|33
1723088400000|2024-08-08 03:40:00|2043.5|2043.2|2044.2|2043.9|2044.3|2044|2043.4|2043.1|45
1723088700000|2024-08-08 03:45:00|2044.3|2044|2044.6|2044.3|2044.7|2044.4|2043.8|2043.5|58
1723089000000|2024-08-08 03:50:00|2044.7|2044.4|2044.1|2043.8|2045.8|2045.5|2042.8|2042.5|61
1723089300000|2024-08-08 03:55:00|2044.2|2043.9|2041.8|2041.5|2044.2|2043.9|2040.1|2039.8|177
1723089600000|2024-08-08 04:00:00|2041.9|2041.6|2038.6|2038.3|2042.2|2041.9|2038.6|2038.3|90
1723089900000|2024-08-08 04:05:00|2038.7|2038.4|2037.8|2037.5|2039.6|2039.3|2036.6|2036.3|191
1723090200000|2024-08-08 04:10:00|2037.9|2037.6|2039.5|2039.2|2041.2|2040.9|2037.9|2037.6|32
1723090500000|2024-08-08 04:15:00|2039.4|2039.1|2040.6|2040.3|2041.8|2041.5|2038.9|2038.6|93
1723090800000|2024-08-08 04:20:00|2040.5|2040.2|2041|2040.7|2041.9|2041.6|2040.5|2040.2|38
1723091100000|2024-08-08 04:25:00|2041.1|2040.8|2039|2038.7|2041.5|2041.2|2038|2037.7|59
1723091400000|2024-08-08 04:30:00|2039.1|2038.8|2039.1|2038.8|2040.6|2040.3|2038.2|2037.9|42
1723091700000|2024-08-08 04:35:00|2039.2|2038.9|2036.3|2036|2039.7|2039.4|2035.6|2035.3|61
1723092000000|2024-08-08 04:40:00|2035.6|2035.3|2036.9|2036.6|2038.1|2037.8|2035.1|2034.8|108
1723092300000|2024-08-08 04:45:00|2037.2|2036.9|2035.3|2035|2037.6|2037.3|2035.1|2034.8|64
1723092600000|2024-08-08 04:50:00|2035.4|2035.1|2036|2035.7|2037|2036.7|2034.8|2034.5|64
1723092900000|2024-08-08 04:55:00|2035.9|2035.6|2038.4|2038.1|2038.8|2038.5|2035.6|2035.3|69
1723093200000|2024-08-08 05:00:00|2038.7|2038.4|2039.6|2039.3|2040.3|2040|2038.4|2038.1|34
1723093500000|2024-08-08 05:05:00|2039.7|2039.4|2040.4|2040.1|2041.3|2041|2038.9|2038.6|49
1723093800000|2024-08-08 05:10:00|2040.5|2040.2|2040.4|2040.1|2041.5|2041.2|2040.1|2039.8|71
1723094100000|2024-08-08 05:15:00|2040.5|2040.2|2039|2038.7|2041.6|2041.3|2038.7|2038.4|73
1723094400000|2024-08-08 05:20:00|2038.7|2038.4|2038.6|2038.3|2039.7|2039.4|2038|2037.7|57
1723094700000|2024-08-08 05:25:00|2038.8|2038.5|2039|2038.7|2039.8|2039.5|2037.8|2037.5|30
1723095000000|2024-08-08 05:30:00|2039.1|2038.8|2038.9|2038.6|2040.4|2040.1|2038.9|2038.6|47
1723095300000|2024-08-08 05:35:00|2039|2038.7|2034.1|2033.8|2039.1|2038.8|2034.1|2033.8|63
1723095600000|2024-08-08 05:40:00|2034|2033.7|2034.4|2034.1|2036.5|2036.2|2032|2031.7|101
1723095900000|2024-08-08 05:45:00|2034.5|2034.2|2035.8|2035.5|2036.9|2036.6|2034.5|2034.2|53
1723096200000|2024-08-08 05:50:00|2036|2035.7|2033.9|2033.6|2036.4|2036.1|2033.7|2033.4|75
1723096500000|2024-08-08 05:55:00|2034|2033.7|2033.1|2032.8|2035.2|2034.9|2033|2032.7|55
1723096800000|2024-08-08 06:00:00|2033|2032.7|2033.7|2033.4|2035.4|2035.1|2031.6|2031.3|171
1723097100000|2024-08-08 06:05:00|2033.8|2033.5|2035.7|2035.4|2035.7|2035.4|2033.3|2033|87
1723097400000|2024-08-08 06:10:00|2035.6|2035.3|2035.3|2035|2038.4|2038.1|2035.1|2034.8|123
1723097700000|2024-08-08 06:15:00|2035.1|2034.8|2040|2039.7|2040.1|2039.8|2034.8|2034.5|80
1723098000000|2024-08-08 06:20:00|2039.9|2039.6|2044.6|2044.3|2045.3|2045|2039.9|2039.6|277
1723098300000|2024-08-08 06:25:00|2044.5|2044.2|2044.1|2043.8|2044.8|2044.5|2042.5|2042.2|222
1723098600000|2024-08-08 06:30:00|2044.2|2043.9|2042.9|2042.6|2045.3|2045|2042.3|2042|253
1723098900000|2024-08-08 06:35:00|2043|2042.7|2044|2043.7|2044.5|2044.2|2042|2041.7|116
1723099200000|2024-08-08 06:40:00|2043.8|2043.5|2043.2|2042.9|2044.2|2043.9|2042.2|2041.9|101
1723099500000|2024-08-08 06:45:00|2043.4|2043.1|2042.8|2042.5|2043.4|2043.1|2040.9|2040.6|174
1723099800000|2024-08-08 06:50:00|2042.7|2042.4|2043.4|2043.1|2044|2043.7|2042.5|2042.2|85
1723100100000|2024-08-08 06:55:00|2043.3|2043|2043.5|2043.2|2045|2044.7|2042.9|2042.6|124
1723100400000|2024-08-08 07:00:00|2044|2043.7|2039.5|2039.2|2044.1|2043.8|2036.7|2036.4|253
1723100700000|2024-08-08 07:05:00|2039.3|2039|2040.2|2039.9|2041|2040.7|2039.2|2038.9|174
1723101000000|2024-08-08 07:10:00|2040.3|2040|2037.2|2036.9|2040.6|2040.3|2036.8|2036.5|282
1723101300000|2024-08-08 07:15:00|2037.1|2036.8|2037.5|2037.2|2038.9|2038.6|2035.1|2034.8|152
1723101600000|2024-08-08 07:20:00|2037.6|2037.3|2034|2033.7|2038.1|2037.8|2033.6|2033.3|150
1723101900000|2024-08-08 07:25:00|2034.1|2033.8|2031.8|2031.5|2034.5|2034.2|2030.2|2029.9|350
1723102200000|2024-08-08 07:30:00|2031.7|2031.4|2028.4|2028.1|2031.7|2031.4|2026.8|2026.5|445
1723102500000|2024-08-08 07:35:00|2028.5|2028.2|2028.4|2028.1|2030|2029.7|2024.5|2024.2|383
1723102800000|2024-08-08 07:40:00|2028.3|2028|2024.5|2024.2|2029.9|2029.6|2022.7|2022.4|499
1723103100000|2024-08-08 07:45:00|2024.4|2024.1|2027|2026.7|2028.7|2028.4|2023|2022.7|272
1723103400000|2024-08-08 07:50:00|2027.2|2026.9|2025|2024.7|2028.7|2028.4|2023.1|2022.8|221
1723103700000|2024-08-08 07:55:00|2025.3|2025|2025.6|2025.3|2029.1|2028.8|2025|2024.7|250
1723104000000|2024-08-08 08:00:00|2025.9|2025.6|2028|2027.7|2030.2|2029.9|2024.6|2024.3|374
1723104300000|2024-08-08 08:05:00|2028.1|2027.8|2027|2026.7|2031|2030.7|2025.5|2025.2|417
1723104600000|2024-08-08 08:10:00|2026.7|2026.4|2031.2|2030.9|2031.2|2030.9|2025.6|2025.3|225
1723104900000|2024-08-08 08:15:00|2030.9|2030.6|2031.6|2031.3|2032.8|2032.5|2029.4|2029.1|173
1723105200000|2024-08-08 08:20:00|2031.5|2031.2|2026.4|2026.1|2032|2031.7|2026.1|2025.8|230
1723105500000|2024-08-08 08:25:00|2026|2025.7|2026.7|2026.4|2029.8|2029.5|2025.9|2025.6|176
1723105800000|2024-08-08 08:30:00|2026.6|2026.3|2030.4|2030.1|2030.5|2030.2|2025.9|2025.6|101
1723106100000|2024-08-08 08:35:00|2030.2|2029.9|2028.1|2027.8|2031.8|2031.5|2027.6|2027.3|169
1723106400000|2024-08-08 08:40:00|2028|2027.7|2029.9|2029.6|2031.1|2030.8|2027.6|2027.3|142
1723106700000|2024-08-08 08:45:00|2029.5|2029.2|2033.5|2033.2|2033.5|2033.2|2029.2|2028.9|151
1723107000000|2024-08-08 08:50:00|2033.9|2033.6|2034.2|2033.9|2035.8|2035.5|2032.7|2032.4|236
1723107300000|2024-08-08 08:55:00|2034.3|2034|2036.7|2036.4|2037.1|2036.8|2034|2033.7|195
1723107600000|2024-08-08 09:00:00|2036.3|2036|2037.3|2037|2038.4|2038.1|2035|2034.7|292
1723107900000|2024-08-08 09:05:00|2037.2|2036.9|2035.8|2035.5|2038.2|2037.9|2035.8|2035.5|152
1723108200000|2024-08-08 09:10:00|2035.7|2035.4|2035.7|2035.4|2036.1|2035.8|2034.5|2034.2|62
1723108500000|2024-08-08 09:15:00|2035.8|2035.5|2034.8|2034.5|2036.4|2036.1|2034|2033.7|87
1723108800000|2024-08-08 09:20:00|2034.6|2034.3|2031.5|2031.2|2035.3|2035|2031.4|2031.1|126
1723109100000|2024-08-08 09:25:00|2031.7|2031.4|2031.8|2031.5|2032|2031.7|2030.2|2029.9|284
1723109400000|2024-08-08 09:30:00|2031.6|2031.3|2031.5|2031.2|2033.5|2033.2|2030.4|2030.1|86
1723109700000|2024-08-08 09:35:00|2031.4|2031.1|2029.8|2029.5|2031.5|2031.2|2028.5|2028.2|87
1723110000000|2024-08-08 09:40:00|2029.7|2029.4|2027.1|2026.8|2030.3|2030|2026.7|2026.4|186
1723110300000|2024-08-08 09:45:00|2027.2|2026.9|2023.7|2023.4|2028.5|2028.2|2023.6|2023.3|208
1723110600000|2024-08-08 09:50:00|2023.8|2023.5|2025.6|2025.3|2026.7|2026.4|2022.8|2022.5|304
1723110900000|2024-08-08 09:55:00|2025.7|2025.4|2025.3|2025|2026.6|2026.3|2024.8|2024.5|91
1723111200000|2024-08-08 10:00:00|2025.4|2025.1|2024|2023.7|2027.6|2027.3|2024|2023.7|135
1723111500000|2024-08-08 10:05:00|2024.2|2023.9|2024.1|2023.8|2026.5|2026.2|2023.8|2023.5|141
1723111800000|2024-08-08 10:10:00|2024.2|2023.9|2029|2028.7|2029.2|2028.9|2023.9|2023.6|180
1723112100000|2024-08-08 10:15:00|2029.2|2028.9|2028.5|2028.2|2029.7|2029.4|2028.1|2027.8|68
1723112400000|2024-08-08 10:20:00|2028.4|2028.1|2029.4|2029.1|2030|2029.7|2028|2027.7|69
1723112700000|2024-08-08 10:25:00|2029.3|2029|2029.8|2029.5|2030.2|2029.9|2028.7|2028.4|120
1723113000000|2024-08-08 10:30:00|2029.7|2029.4|2030.2|2029.9|2031.2|2030.9|2028.5|2028.2|111
1723113300000|2024-08-08 10:35:00|2030.5|2030.2|2028.7|2028.4|2031|2030.7|2028.7|2028.4|61
1723113600000|2024-08-08 10:40:00|2028.8|2028.5|2029.3|2029|2030.2|2029.9|2028.5|2028.2|79
1723113900000|2024-08-08 10:45:00|2029.4|2029.1|2028.6|2028.3|2032.6|2032.3|2025.9|2025.6|371
1723114200000|2024-08-08 10:50:00|2028.7|2028.4|2026.7|2026.4|2030.7|2030.4|2026.5|2026.2|116
1723114500000|2024-08-08 10:55:00|2026.6|2026.3|2025.5|2025.2|2027.4|2027.1|2024.1|2023.8|250
1723114800000|2024-08-08 11:00:00|2026.3|2026|2025.4|2025.1|2026.7|2026.4|2023.6|2023.3|277
1723115100000|2024-08-08 11:05:00|2025.5|2025.2|2027.5|2027.2|2027.7|2027.4|2025.5|2025.2|130
1723115400000|2024-08-08 11:10:00|2027.7|2027.4|2032|2031.7|2033.3|2033|2027.2|2026.9|345
1723115700000|2024-08-08 11:15:00|2032.1|2031.8|2031.5|2031.2|2032.3|2032|2029.6|2029.3|269
1723116000000|2024-08-08 11:20:00|2031.4|2031.1|2033|2032.7|2033.4|2033.1|2030.7|2030.4|445
1723116300000|2024-08-08 11:25:00|2033.1|2032.8|2033.7|2033.4|2034.9|2034.6|2031.9|2031.6|435
1723116600000|2024-08-08 11:30:00|2033.5|2033.2|2034.8|2034.5|2036.7|2036.4|2032.4|2032.1|488
1723116900000|2024-08-08 11:35:00|2034.3|2034|2033.6|2033.3|2035.8|2035.5|2033.3|2033|178
1723117200000|2024-08-08 11:40:00|2033.7|2033.4|2032.2|2031.9|2033.7|2033.4|2031.5|2031.2|179
1723117500000|2024-08-08 11:45:00|2032.1|2031.8|2031.9|2031.6|2034.4|2034.1|2031.3|2031|192
1723117800000|2024-08-08 11:50:00|2031.8|2031.5|2032.6|2032.3|2035.3|2035|2031.7|2031.4|319
1723118100000|2024-08-08 11:55:00|2032.4|2032.1|2032.9|2032.6|2033.6|2033.3|2031.8|2031.5|166
1723118400000|2024-08-08 12:00:00|2033.2|2032.9|2033.2|2032.9|2035.4|2035.1|2032.1|2031.8|344
1723118700000|2024-08-08 12:05:00|2033.3|2033|2033.9|2033.6|2034.5|2034.2|2031.9|2031.6|265
1723119000000|2024-08-08 12:10:00|2034.1|2033.8|2033.6|2033.3|2034.3|2034|2031.7|2031.4|253
1723119300000|2024-08-08 12:15:00|2033.9|2033.6|2032.4|2032.1|2034.8|2034.5|2031.5|2031.2|423
1723119600000|2024-08-08 12:20:00|2032.7|2032.4|2030.6|2030.3|2033.6|2033.3|2029.8|2029.5|410
1723119900000|2024-08-08 12:25:00|2030.8|2030.5|2033.1|2032.8|2034.2|2033.9|2028.6|2028.3|949
1723120200000|2024-08-08 12:30:00|2033.2|2032.9|2059.9|2059.6|2073.1|2072.8|2033.2|2032.9|5713
1723120500000|2024-08-08 12:35:00|2059.6|2059.3|2066.4|2066.1|2070.9|2070.6|2059.1|2058.8|3151
1723120800000|2024-08-08 12:40:00|2066.5|2066.2|2065.6|2065.3|2073.7|2073.4|2065.2|2064.9|2044
1723121100000|2024-08-08 12:45:00|2065.4|2065.1|2062.1|2061.8|2065.8|2065.5|2060.7|2060.4|1056
1723121400000|2024-08-08 12:50:00|2062|2061.7|2064.2|2063.9|2067.5|2067.2|2062|2061.7|979
1723121700000|2024-08-08 12:55:00|2063.9|2063.6|2055|2054.7|2063.9|2063.6|2054.9|2054.6|1032
1723122000000|2024-08-08 13:00:00|2054.9|2054.6|2055.5|2055.2|2055.9|2055.6|2047.7|2047.4|1733
1723122300000|2024-08-08 13:05:00|2055.2|2054.9|2058.2|2057.9|2060|2059.7|2055|2054.7|884
1723122600000|2024-08-08 13:10:00|2058.1|2057.8|2062.5|2062.2|2063.1|2062.8|2058.1|2057.8|1113
1723122900000|2024-08-08 13:15:00|2062.4|2062.1|2061.2|2060.9|2066.8|2066.5|2059.8|2059.5|1275
1723123200000|2024-08-08 13:20:00|2061.1|2060.8|2060|2059.7|2061.4|2061.1|2057|2056.7|894
1723123500000|2024-08-08 13:25:00|2060.1|2059.8|2060.9|2060.6|2062.5|2062.2|2059.1|2058.8|967
1723123800000|2024-08-08 13:30:00|2060|2059.7|2054.8|2054.5|2060.1|2059.8|2049.9|2049.6|7750
1723124100000|2024-08-08 13:35:00|2054.9|2054.6|2053.7|2053.4|2057.4|2057.1|2048.5|2048.2|4608
1723124400000|2024-08-08 13:40:00|2053.2|2052.9|2051.3|2051|2059.6|2059.3|2051.3|2051|3555
1723124700000|2024-08-08 13:45:00|2051.7|2051.4|2052.8|2052.5|2059.5|2059.2|2051.7|2051.4|3643
1723125000000|2024-08-08 13:50:00|2053.1|2052.8|2062.2|2061.9|2062.7|2062.4|2049.5|2049.2|3601
1723125300000|2024-08-08 13:55:00|2062.3|2062|2062.5|2062.2|2064.7|2064.4|2058.3|2058|3054
1723125600000|2024-08-08 14:00:00|2062.6|2062.3|2068.5|2068.2|2069.9|2069.6|2061|2060.7|4342
1723125900000|2024-08-08 14:05:00|2068.6|2068.3|2062.5|2062.2|2069.9|2069.6|2060|2059.7|2495
1723126200000|2024-08-08 14:10:00|2062.7|2062.4|2063.9|2063.6|2064.8|2064.5|2059.9|2059.6|1726
1723126500000|2024-08-08 14:15:00|2063.7|2063.4|2064.4|2064.1|2067.1|2066.8|2060.8|2060.5|2137
1723126800000|2024-08-08 14:20:00|2064.5|2064.2|2069.1|2068.8|2069.2|2068.9|2061.9|2061.6|1402
1723127100000|2024-08-08 14:25:00|2069.3|2069|2072.5|2072.2|2073|2072.7|2068.2|2067.9|2402
1723127400000|2024-08-08 14:30:00|2072.2|2071.9|2071.1|2070.8|2072.9|2072.6|2067.6|2067.3|1654
1723127700000|2024-08-08 14:35:00|2070.8|2070.5|2071.2|2070.9|2074.1|2073.8|2069.1|2068.8|1364
1723128000000|2024-08-08 14:40:00|2071.1|2070.8|2066.8|2066.5|2071.2|2070.9|2065.6|2065.3|1166
1723128300000|2024-08-08 14:45:00|2066.9|2066.6|2072.3|2072|2072.3|2072|2066.5|2066.2|1128
1723128600000|2024-08-08 14:50:00|2072.2|2071.9|2071.2|2070.9|2072.4|2072.1|2069|2068.7|922
1723128900000|2024-08-08 14:55:00|2071.3|2071|2074.9|2074.6|2075.4|2075.1|2071.2|2070.9|1810
1723129200000|2024-08-08 15:00:00|2075|2074.7|2072.4|2072.1|2075|2074.7|2071.3|2071|1466
1723129500000|2024-08-08 15:05:00|2072.3|2072|2074.7|2074.4|2074.8|2074.5|2070.9|2070.6|1130
1723129800000|2024-08-08 15:10:00|2074.6|2074.3|2068.2|2067.9|2075.1|2074.8|2067.7|2067.4|1742
1723130100000|2024-08-08 15:15:00|2068.4|2068.1|2066.8|2066.5|2070.9|2070.6|2066.1|2065.8|1473
1723130400000|2024-08-08 15:20:00|2066.9|2066.6|2071.4|2071.1|2071.5|2071.2|2066.6|2066.3|1048
1723130700000|2024-08-08 15:25:00|2071.2|2070.9|2071.5|2071.2|2074.5|2074.2|2070.1|2069.8|1768
1723131000000|2024-08-08 15:30:00|2071.4|2071.1|2072.5|2072.2|2074.4|2074.1|2071|2070.7|1007
1723131300000|2024-08-08 15:35:00|2072.1|2071.8|2071.7|2071.4|2074.2|2073.9|2070.1|2069.8|846
1723131600000|2024-08-08 15:40:00|2071.6|2071.3|2069.6|2069.3|2072.7|2072.4|2068.7|2068.4|1004
1723131900000|2024-08-08 15:45:00|2069.7|2069.4|2069.5|2069.2|2071.1|2070.8|2067.2|2066.9|1005
1723132200000|2024-08-08 15:50:00|2069.4|2069.1|2073.7|2073.4|2073.8|2073.5|2069.1|2068.8|889
1723132500000|2024-08-08 15:55:00|2073.6|2073.3|2071.7|2071.4|2074.2|2073.9|2071.5|2071.2|654
1723132800000|2024-08-08 16:00:00|2071.4|2071.1|2074.5|2074.2|2075.1|2074.8|2071.1|2070.8|658
1723133100000|2024-08-08 16:05:00|2074.4|2074.1|2075.2|2074.9|2077|2076.7|2074.4|2074.1|1537
1723133400000|2024-08-08 16:10:00|2074.9|2074.6|2072.4|2072.1|2076|2075.7|2071.1|2070.8|802
1723133700000|2024-08-08 16:15:00|2072.5|2072.2|2070.8|2070.5|2073.4|2073.1|2069.4|2069.1|912
1723134000000|2024-08-08 16:20:00|2070.7|2070.4|2073.1|2072.8|2073.5|2073.2|2070.7|2070.4|587
1723134300000|2024-08-08 16:25:00|2073.2|2072.9|2072.4|2072.1|2073.9|2073.6|2071.2|2070.9|434
1723134600000|2024-08-08 16:30:00|2072.5|2072.2|2068.4|2068.1|2072.8|2072.5|2068|2067.7|1214
1723134900000|2024-08-08 16:35:00|2068.5|2068.2|2065.7|2065.4|2069|2068.7|2063.6|2063.3|1368
1723135200000|2024-08-08 16:40:00|2066|2065.7|2068.7|2068.4|2068.9|2068.6|2065.4|2065.1|930
1723135500000|2024-08-08 16:45:00|2068.5|2068.2|2072.9|2072.6|2072.9|2072.6|2068.4|2068.1|971
1723135800000|2024-08-08 16:50:00|2072.8|2072.5|2072.6|2072.3|2073.2|2072.9|2069.9|2069.6|743
1723136100000|2024-08-08 16:55:00|2072.5|2072.2|2070.7|2070.4|2073.4|2073.1|2069.8|2069.5|727
1723136400000|2024-08-08 17:00:00|2070.6|2070.3|2067.3|2067|2071.5|2071.2|2066.8|2066.5|1730
1723136700000|2024-08-08 17:05:00|2067.4|2067.1|2069|2068.7|2070.2|2069.9|2064.4|2064.1|1599
1723137000000|2024-08-08 17:10:00|2069.1|2068.8|2073.4|2073.1|2073.9|2073.6|2069.1|2068.8|1082
1723137300000|2024-08-08 17:15:00|2073.3|2073|2077.2|2076.9|2077.2|2076.9|2072.5|2072.2|996
1723137600000|2024-08-08 17:20:00|2077|2076.7|2078.6|2078.3|2079.5|2079.2|2076.4|2076.1|1823
1723137900000|2024-08-08 17:25:00|2078.5|2078.2|2082.1|2081.8|2082.4|2082.1|2078.3|2078|1182
1723138200000|2024-08-08 17:30:00|2082.3|2082|2083.9|2083.6|2084.9|2084.6|2081.5|2081.2|1678
1723138500000|2024-08-08 17:35:00|2083.6|2083.3|2083.2|2082.9|2084.6|2084.3|2081.6|2081.3|1324
1723138800000|2024-08-08 17:40:00|2083.3|2083|2082.5|2082.2|2084.4|2084.1|2082.3|2082|628
1723139100000|2024-08-08 17:45:00|2082.7|2082.4|2082.1|2081.8|2083.7|2083.4|2081.7|2081.4|829
1723139400000|2024-08-08 17:50:00|2081.9|2081.6|2082|2081.7|2083.3|2083|2080.7|2080.4|894
1723139700000|2024-08-08 17:55:00|2081.9|2081.6|2080|2079.7|2082|2081.7|2079.3|2079|577
1723140000000|2024-08-08 18:00:00|2079.8|2079.5|2083|2082.7|2083.1|2082.8|2079|2078.7|775
1723140300000|2024-08-08 18:05:00|2083.1|2082.8|2081.3|2081|2084.2|2083.9|2080.9|2080.6|1017
1723140600000|2024-08-08 18:10:00|2081.2|2080.9|2083.2|2082.9|2083.6|2083.3|2080.7|2080.4|524
1723140900000|2024-08-08 18:15:00|2082.8|2082.5|2085.1|2084.8|2085.1|2084.8|2082.3|2082|736
1723141200000|2024-08-08 18:20:00|2085|2084.7|2085.4|2085.1|2085.5|2085.2|2083|2082.7|742
1723141500000|2024-08-08 18:25:00|2085.5|2085.2|2082.6|2082.3|2085.6|2085.3|2080.4|2080.1|1273
1723141800000|2024-08-08 18:30:00|2082.7|2082.4|2084.6|2084.3|2085.8|2085.5|2082.5|2082.2|935
1723142100000|2024-08-08 18:35:00|2084.7|2084.4|2082.6|2082.3|2085.2|2084.9|2082.2|2081.9|877
1723142400000|2024-08-08 18:40:00|2082.7|2082.4|2081.5|2081.2|2082.8|2082.5|2079.6|2079.3|1022
1723142700000|2024-08-08 18:45:00|2081.4|2081.1|2082.6|2082.3|2083.6|2083.3|2081|2080.7|546
1723143000000|2024-08-08 18:50:00|2082.5|2082.2|2083.5|2083.2|2084.3|2084|2081.4|2081.1|516
1723143300000|2024-08-08 18:55:00|2083.6|2083.3|2082.3|2082|2084.9|2084.6|2082.1|2081.8|466
1723143600000|2024-08-08 19:00:00|2082.2|2081.9|2079.9|2079.6|2083.5|2083.2|2079.6|2079.3|947
1723143900000|2024-08-08 19:05:00|2080|2079.7|2084.9|2084.6|2086|2085.7|2078.8|2078.5|1456
1723144200000|2024-08-08 19:10:00|2085|2084.7|2086.1|2085.8|2087.5|2087.2|2084.8|2084.5|1700
1723144500000|2024-08-08 19:15:00|2086.2|2085.9|2084.9|2084.6|2087.6|2087.3|2083.7|2083.4|974
1723144800000|2024-08-08 19:20:00|2085|2084.7|2086|2085.7|2087.5|2087.2|2083.8|2083.5|816
1723145100000|2024-08-08 19:25:00|2085.8|2085.5|2083.2|2082.9|2086.4|2086.1|2082.2|2081.9|1803
1723145400000|2024-08-08 19:30:00|2083.4|2083.1|2080.7|2080.4|2084|2083.7|2078.5|2078.2|2148
1723145700000|2024-08-08 19:35:00|2080.6|2080.3|2078.5|2078.2|2080.8|2080.5|2076.3|2076|1625
1723146000000|2024-08-08 19:40:00|2078.6|2078.3|2082.6|2082.3|2083.1|2082.8|2078.3|2078|1657
1723146300000|2024-08-08 19:45:00|2082.7|2082.4|2080.4|2080.1|2083.5|2083.2|2080.3|2080|1664
1723146600000|2024-08-08 19:50:00|2080.6|2080.3|2081|2080.7|2083.1|2082.8|2077.8|2077.5|3230
1723146900000|2024-08-08 19:55:00|2080.9|2080.6|2086.1|2085.8|2086.1|2085.8|2078.8|2078.5|13855
1723147200000|2024-08-08 20:00:00|2086|2085.7|2088.1|2087.8|2090.2|2089.9|2085.5|2085.2|6033
1723147500000|2024-08-08 20:05:00|2088.4|2088.1|2086|2085.7|2088.6|2088.3|2085.5|2085.2|948
1723147800000|2024-08-08 20:10:00|2085.9|2085.6|2084.8|2084.5|2086.8|2086.5|2084.6|2084.3|801
1723148100000|2024-08-08 20:15:00|2084.9|2084.6|2085.9|2085.6|2086.3|2086|2084.9|2084.6|347
1723148400000|2024-08-08 20:20:00|2086.2|2085.9|2087.7|2087.4|2088.1|2087.8|2086.2|2085.9|371
1723148700000|2024-08-08 20:25:00|2087.5|2087.2|2087.9|2087.6|2089.7|2089.4|2087|2086.7|303
1723149000000|2024-08-08 20:30:00|2088|2087.7|2088.4|2088.1|2088.7|2088.4|2087.3|2087|253
1723149300000|2024-08-08 20:35:00|2088.5|2088.2|2087.5|2087.2|2088.5|2088.2|2086.9|2086.6|296
1723149600000|2024-08-08 20:40:00|2087.4|2087.1|2088.6|2088.3|2088.6|2088.3|2087.3|2087|148
1723149900000|2024-08-08 20:45:00|2088.5|2088.2|2086.7|2086.4|2088.9|2088.6|2086.7|2086.4|432
1723150200000|2024-08-08 20:50:00|2086.8|2086.5|2088.5|2088.2|2088.7|2088.4|2086.8|2086.5|356
1723150500000|2024-08-08 20:55:00|2088.4|2088.1|2087.6|2086.8|2088.5|2088.2|2085.9|2085.6|524
1723150800000|2024-08-08 21:00:00|2087.9|2087.1|2087.3|2086.5|2087.9|2087.1|2087.3|2086.5|0
1723151100000|2024-08-08 21:05:00|2087.4|2086.6|2086.9|2086.1|2087.4|2086.6|2086.9|2086.1|0
1723151400000|2024-08-08 21:10:00|2086.8|2086|2086.7|2085.9|2087.2|2086.4|2086.6|2085.8|0
1723151700000|2024-08-08 21:15:00|2086.8|2086|2087|2086.2|2087|2086.2|2086.7|2085.9|0
1723152000000|2024-08-08 21:20:00|2086.9|2086.1|2087|2086.2|2087|2086.2|2086.6|2085.8|0
1723152300000|2024-08-08 21:25:00|2087.1|2086.3|2087.2|2086.4|2087.2|2086.4|2087|2086.2|0
1723152600000|2024-08-08 21:30:00|2086.9|2086.1|2087|2086.2|2087|2086.2|2086.9|2086.1|0
1723152900000|2024-08-08 21:35:00|2086.9|2086.1|2086.4|2085.6|2086.9|2086.1|2086.4|2085.6|0
1723153200000|2024-08-08 21:40:00|2086.3|2085.5|2085.9|2085.1|2086.4|2085.6|2085.9|2085.1|0
1723153500000|2024-08-08 21:45:00|2085.8|2085|2085.9|2085.1|2085.9|2085.1|2085.7|2084.9|0
1723153800000|2024-08-08 21:50:00|2085.7|2084.9|2085.5|2084.7|2085.9|2085.1|2085.5|2084.7|0
1723154100000|2024-08-08 21:55:00|2085.8|2085|2085.7|2084.9|2085.8|2085|2085.5|2084.7|0
1723154400000|2024-08-08 22:00:00|2085.8|2085.5|2086.7|2086.4|2087.6|2087.3|2084.6|2084.3|376
1723154700000|2024-08-08 22:05:00|2086.8|2086.5|2084.8|2084.5|2087.1|2086.8|2084.4|2084.1|70
1723155000000|2024-08-08 22:10:00|2085.2|2084.9|2084.6|2084.3|2086.4|2086.1|2084.3|2084|126
1723155300000|2024-08-08 22:15:00|2084.7|2084.4|2084.1|2083.8|2084.7|2084.4|2083.3|2083|69
1723155600000|2024-08-08 22:20:00|2084.2|2083.9|2085.4|2085.1|2085.8|2085.5|2083.9|2083.6|40
1723155900000|2024-08-08 22:25:00|2085.5|2085.2|2087.5|2087.2|2087.6|2087.3|2085.5|2085.2|75
1723156200000|2024-08-08 22:30:00|2087.4|2087.1|2086.9|2086.6|2087.9|2087.6|2086.9|2086.6|37
1723156500000|2024-08-08 22:35:00|2087|2086.7|2086.9|2086.6|2087.7|2087.4|2086.6|2086.3|45
1723156800000|2024-08-08 22:40:00|2087|2086.7|2085.1|2084.8|2087|2086.7|2083.4|2083.1|234
1723157100000|2024-08-08 22:45:00|2085.2|2084.9|2083.7|2083.4|2085.2|2084.9|2082.9|2082.6|32
1723157400000|2024-08-08 22:50:00|2083.8|2083.5|2084.4|2084.1|2084.6|2084.3|2082.6|2082.3|75
1723157700000|2024-08-08 22:55:00|2084.5|2084.2|2085.4|2085.1|2086.5|2086.2|2084.3|2084|54
1723158000000|2024-08-08 23:00:00|2085.2|2084.9|2086.6|2086.3|2087.1|2086.8|2084.7|2084.4|86
1723158300000|2024-08-08 23:05:00|2086.4|2086.1|2086.5|2086.2|2087.2|2086.9|2085.7|2085.4|64
1723158600000|2024-08-08 23:10:00|2086.6|2086.3|2089.6|2089.3|2090.5|2090.2|2086.6|2086.3|300
1723158900000|2024-08-08 23:15:00|2089.7|2089.4|2088.4|2088.1|2090.4|2090.1|2087.7|2087.4|90
1723159200000|2024-08-08 23:20:00|2088.5|2088.2|2084.9|2084.6|2088.5|2088.2|2084.7|2084.4|97
1723159500000|2024-08-08 23:25:00|2085|2084.7|2084.1|2083.8|2085.1|2084.8|2083.8|2083.5|65
1723159800000|2024-08-08 23:30:00|2084.2|2083.9|2085.5|2085.2|2086|2085.7|2084.2|2083.9|68
1723160100000|2024-08-08 23:35:00|2085.6|2085.3|2085.7|2085.4|2086.3|2086|2085.1|2084.8|46
1723160400000|2024-08-08 23:40:00|2085.9|2085.6|2087.6|2087.3|2087.8|2087.5|2085.5|2085.2|43
1723160700000|2024-08-08 23:45:00|2087.4|2087.1|2090|2089.7|2090|2089.7|2087.2|2086.9|95
1723161000000|2024-08-08 23:50:00|2089.9|2089.6|2089.7|2089.4|2089.9|2089.6|2088.2|2087.9|108
1723161300000|2024-08-08 23:55:00|2089.6|2089.3|2089.8|2089.5|2090.4|2090.1|2088.8|2088.5|76
1723161600000|2024-08-09 00:00:00|2089.7|2089.4|2085|2084.7|2089.7|2089.4|2084.8|2084.5|265
1723161900000|2024-08-09 00:05:00|2085.1|2084.8|2086.1|2085.8|2087.2|2086.9|2083.9|2083.6|105
1723162200000|2024-08-09 00:10:00|2086.2|2085.9|2083.5|2083.2|2086.6|2086.3|2082.9|2082.6|86
1723162500000|2024-08-09 00:15:00|2083.7|2083.4|2081.8|2081.5|2083.7|2083.4|2081.6|2081.3|164
1723162800000|2024-08-09 00:20:00|2082|2081.7|2081.4|2081.1|2082.5|2082.2|2080.4|2080.1|128
1723163100000|2024-08-09 00:25:00|2081.5|2081.2|2080.4|2080.1|2081.5|2081.2|2080.4|2080.1|122
1723163400000|2024-08-09 00:30:00|2080.2|2079.9|2079.5|2079.2|2081.6|2081.3|2079.3|2079|162
1723163700000|2024-08-09 00:35:00|2079.6|2079.3|2079.8|2079.5|2081.8|2081.5|2079.5|2079.2|126
1723164000000|2024-08-09 00:40:00|2079.6|2079.3|2079.6|2079.3|2080.6|2080.3|2077.2|2076.9|107
1723164300000|2024-08-09 00:45:00|2079.4|2079.1|2081|2080.7|2081.7|2081.4|2079.1|2078.8|85
1723164600000|2024-08-09 00:50:00|2081.1|2080.8|2082.7|2082.4|2083.4|2083.1|2080.8|2080.5|81
1723164900000|2024-08-09 00:55:00|2082.6|2082.3|2082.1|2081.8|2082.8|2082.5|2081.6|2081.3|39
1723165200000|2024-08-09 01:00:00|2082|2081.7|2082.8|2082.5|2083.4|2083.1|2081.5|2081.2|36
1723165500000|2024-08-09 01:05:00|2082.9|2082.6|2082.7|2082.4|2083.7|2083.4|2082.4|2082.1|38
1723165800000|2024-08-09 01:10:00|2082.8|2082.5|2082.4|2082.1|2083.2|2082.9|2080.8|2080.5|51
1723166100000|2024-08-09 01:15:00|2082.5|2082.2|2081.7|2081.4|2083.5|2083.2|2081.3|2081|75
1723166400000|2024-08-09 01:20:00|2081.8|2081.5|2082.9|2082.6|2083|2082.7|2081.5|2081.2|56
1723166700000|2024-08-09 01:25:00|2082.8|2082.5|2084.2|2083.9|2084.2|2083.9|2082.8|2082.5|51
1723167000000|2024-08-09 01:30:00|2084.1|2083.8|2084.7|2084.4|2086.4|2086.1|2083.2|2082.9|87
1723167300000|2024-08-09 01:35:00|2084.6|2084.3|2086.5|2086.2|2086.9|2086.6|2084.5|2084.2|52
1723167600000|2024-08-09 01:40:00|2086.4|2086.1|2085|2084.7|2086.6|2086.3|2084.7|2084.4|26
1723167900000|2024-08-09 01:45:00|2085.1|2084.8|2086.3|2086|2086.5|2086.2|2084.2|2083.9|32
1723168200000|2024-08-09 01:50:00|2086.2|2085.9|2086.5|2086.2|2086.8|2086.5|2085.9|2085.6|53
1723168500000|2024-08-09 01:55:00|2086.4|2086.1|2086.1|2085.8|2087.9|2087.6|2086|2085.7|74
1723168800000|2024-08-09 02:00:00|2086.4|2086.1|2086.9|2086.6|2086.9|2086.6|2084.4|2084.1|95
1723169100000|2024-08-09 02:05:00|2086.8|2086.5|2086.9|2086.6|2088.2|2087.9|2086.5|2086.2|59
1723169400000|2024-08-09 02:10:00|2087|2086.7|2087.3|2087|2087.9|2087.6|2086.3|2086|28
1723169700000|2024-08-09 02:15:00|2087.1|2086.8|2086.3|2086|2087.5|2087.2|2086.1|2085.8|31
1723170000000|2024-08-09 02:20:00|2086.2|2085.9|2086.2|2085.9|2087.6|2087.3|2086|2085.7|34
1723170300000|2024-08-09 02:25:00|2086.1|2085.8|2089|2088.7|2089.2|2088.9|2086|2085.7|270
1723170600000|2024-08-09 02:30:00|2088.9|2088.6|2088.9|2088.6|2090.4|2090.1|2088.7|2088.4|126
1723170900000|2024-08-09 02:35:00|2088.7|2088.4|2088.4|2088.1|2089.4|2089.1|2088.2|2087.9|23
1723171200000|2024-08-09 02:40:00|2088.3|2088|2089.2|2088.9|2089.2|2088.9|2088.3|2088|23
1723171500000|2024-08-09 02:45:00|2088.8|2088.5|2089.2|2088.9|2089.6|2089.3|2088.8|2088.5|25
1723171800000|2024-08-09 02:50:00|2089|2088.7|2090.4|2090.1|2090.8|2090.5|2089|2088.7|119
1723172100000|2024-08-09 02:55:00|2090.5|2090.2|2090.3|2090|2091|2090.7|2090.1|2089.8|62
1723172400000|2024-08-09 03:00:00|2090.2|2089.9|2089.8|2089.5|2090.3|2090|2089.8|2089.5|66
1723172700000|2024-08-09 03:05:00|2089.7|2089.4|2090.1|2089.8|2090.5|2090.2|2089.6|2089.3|37
1723173000000|2024-08-09 03:10:00|2090|2089.7|2089.3|2089|2091.5|2091.2|2089.2|2088.9|101
1723173300000|2024-08-09 03:15:00|2089.4|2089.1|2089|2088.7|2090.2|2089.9|2088.9|2088.6|46
1723173600000|2024-08-09 03:20:00|2089.1|2088.8|2088.9|2088.6|2089.6|2089.3|2088.7|2088.4|36
1723173900000|2024-08-09 03:25:00|2089|2088.7|2088|2087.7|2089.3|2089|2087.7|2087.4|190
1723174200000|2024-08-09 03:30:00|2088.1|2087.8|2088.9|2088.6|2089.2|2088.9|2088|2087.7|23
1723174500000|2024-08-09 03:35:00|2089|2088.7|2088.9|2088.6|2089.1|2088.8|2088|2087.7|27
1723174800000|2024-08-09 03:40:00|2088.7|2088.4|2088.1|2087.8|2088.8|2088.5|2087.8|2087.5|12
1723175100000|2024-08-09 03:45:00|2088.2|2087.9|2088|2087.7|2088.6|2088.3|2087.8|2087.5|19
1723175400000|2024-08-09 03:50:00|2088.1|2087.8|2088.9|2088.6|2089.4|2089.1|2087.8|2087.5|39
1723175700000|2024-08-09 03:55:00|2089|2088.7|2089.1|2088.8|2089.3|2089|2088.4|2088.1|10
1723176000000|2024-08-09 04:00:00|2089|2088.7|2088.4|2088.1|2089.2|2088.9|2088.2|2087.9|13
1723176300000|2024-08-09 04:05:00|2088.3|2088|2090.4|2090.1|2090.8|2090.5|2088.2|2087.9|55
1723176600000|2024-08-09 04:10:00|2090.6|2090.3|2090.4|2090.1|2090.9|2090.6|2090.2|2089.9|9
1723176900000|2024-08-09 04:15:00|2090.3|2090|2090.1|2089.8|2091.1|2090.8|2090.1|2089.8|49
1723177200000|2024-08-09 04:20:00|2090|2089.7|2089.9|2089.6|2090.2|2089.9|2089.7|2089.4|45
1723177500000|2024-08-09 04:25:00|2089.8|2089.5|2088.8|2088.5|2090.1|2089.8|2088.7|2088.4|146
1723177800000|2024-08-09 04:30:00|2088.7|2088.4|2088.2|2087.9|2088.9|2088.6|2087.4|2087.1|68
1723178100000|2024-08-09 04:35:00|2088.3|2088|2086.5|2086.2|2088.4|2088.1|2086.3|2086|184
1723178400000|2024-08-09 04:40:00|2086.4|2086.1|2083.6|2083.3|2086.4|2086.1|2082.2|2081.9|333
1723178700000|2024-08-09 04:45:00|2083.5|2083.2|2082.8|2082.5|2084.1|2083.8|2082.4|2082.1|40
1723179000000|2024-08-09 04:50:00|2082.7|2082.4|2082.9|2082.6|2083.4|2083.1|2082.3|2082|48
1723179300000|2024-08-09 04:55:00|2082.8|2082.5|2079.4|2079.1|2083.1|2082.8|2077.9|2077.6|468
1723179600000|2024-08-09 05:00:00|2079.5|2079.2|2077.2|2076.9|2080.8|2080.5|2076.3|2076|227
1723179900000|2024-08-09 05:05:00|2077.3|2077|2079.1|2078.8|2080.7|2080.4|2077.1|2076.8|123
1723180200000|2024-08-09 05:10:00|2079.3|2079|2080.9|2080.6|2082.3|2082|2079.3|2079|97
1723180500000|2024-08-09 05:15:00|2081.1|2080.8|2082.5|2082.2|2082.8|2082.5|2080.7|2080.4|106
1723180800000|2024-08-09 05:20:00|2082.2|2081.9|2083|2082.7|2083.4|2083.1|2082|2081.7|93
1723181100000|2024-08-09 05:25:00|2082.9|2082.6|2083.9|2083.6|2084.2|2083.9|2082.4|2082.1|26
1723181400000|2024-08-09 05:30:00|2083.8|2083.5|2085.6|2085.3|2086.5|2086.2|2083.4|2083.1|66
1723181700000|2024-08-09 05:35:00|2085.7|2085.4|2085|2084.7|2086.8|2086.5|2084.9|2084.6|83
1723182000000|2024-08-09 05:40:00|2084.8|2084.5|2086.1|2085.8|2086.1|2085.8|2084.1|2083.8|46
1723182300000|2024-08-09 05:45:00|2086.2|2085.9|2087.2|2086.9|2087.6|2087.3|2086.1|2085.8|78
1723182600000|2024-08-09 05:50:00|2087.1|2086.8|2087.9|2087.6|2088.4|2088.1|2086.8|2086.5|318
1723182900000|2024-08-09 05:55:00|2087.6|2087.3|2086.3|2086|2087.9|2087.6|2085.8|2085.5|61
1723183200000|2024-08-09 06:00:00|2086.2|2085.9|2083.7|2083.4|2087.2|2086.9|2083.6|2083.3|279
1723183500000|2024-08-09 06:05:00|2083.9|2083.6|2083.9|2083.6|2085.5|2085.2|2083.6|2083.3|57
1723183800000|2024-08-09 06:10:00|2083.8|2083.5|2085.9|2085.6|2085.9|2085.6|2083.2|2082.9|64
1723184100000|2024-08-09 06:15:00|2085.8|2085.5|2083.7|2083.4|2086.6|2086.3|2083.5|2083.2|47
1723184400000|2024-08-09 06:20:00|2083.8|2083.5|2084.9|2084.6|2085.2|2084.9|2083.4|2083.1|38
1723184700000|2024-08-09 06:25:00|2084.8|2084.5|2085.4|2085.1|2085.6|2085.3|2084.2|2083.9|56
1723185000000|2024-08-09 06:30:00|2085.5|2085.2|2086.4|2086.1|2086.5|2086.2|2085.1|2084.8|88
1723185300000|2024-08-09 06:35:00|2086.5|2086.2|2088.6|2088.3|2088.9|2088.6|2085.3|2085|134
1723185600000|2024-08-09 06:40:00|2088.7|2088.4|2089.8|2089.5|2089.8|2089.5|2088.1|2087.8|120
1723185900000|2024-08-09 06:45:00|2089.7|2089.4|2090.8|2090.5|2091.3|2091|2089.1|2088.8|168
1723186200000|2024-08-09 06:50:00|2090.7|2090.4|2090.5|2090.2|2092.1|2091.8|2090.4|2090.1|88
1723186500000|2024-08-09 06:55:00|2090.6|2090.3|2090.7|2090.4|2091.4|2091.1|2090.2|2089.9|85
1723186800000|2024-08-09 07:00:00|2090.8|2090.5|2088.3|2088|2090.8|2090.5|2086|2085.7|180
1723187100000|2024-08-09 07:05:00|2088.5|2088.2|2088.9|2088.6|2089.8|2089.5|2087.5|2087.2|84
1723187400000|2024-08-09 07:10:00|2088.8|2088.5|2088.4|2088.1|2092|2091.7|2088.3|2088|157
1723187700000|2024-08-09 07:15:00|2087.9|2087.6|2090.5|2090.2|2090.6|2090.3|2087.3|2087|133
1723188000000|2024-08-09 07:20:00|2090.7|2090.4|2089.1|2088.8|2090.7|2090.4|2088.2|2087.9|191
1723188300000|2024-08-09 07:25:00|2088.9|2088.6|2090.1|2089.8|2091.3|2091|2088|2087.7|120
1723188600000|2024-08-09 07:30:00|2090.3|2090|2091.4|2091.1|2092.1|2091.8|2089|2088.7|207
1723188900000|2024-08-09 07:35:00|2091.5|2091.2|2090.1|2089.8|2093.4|2093.1|2089.8|2089.5|168
1723189200000|2024-08-09 07:40:00|2090|2089.7|2091.2|2090.9|2091.9|2091.6|2089|2088.7|86
1723189500000|2024-08-09 07:45:00|2091.3|2091|2091.6|2091.3|2092|2091.7|2088.1|2087.8|138
1723189800000|2024-08-09 07:50:00|2091.5|2091.2|2092.8|2092.5|2093.7|2093.4|2091|2090.7|162
1723190100000|2024-08-09 07:55:00|2092.7|2092.4|2093.3|2093|2093.9|2093.6|2091.8|2091.5|152
1723190400000|2024-08-09 08:00:00|2093.4|2093.1|2096.2|2095.9|2098.8|2098.5|2093.4|2093.1|504
1723190700000|2024-08-09 08:05:00|2096.3|2096|2094.7|2094.4|2096.7|2096.4|2094.3|2094|153
1723191000000|2024-08-09 08:10:00|2095|2094.7|2092.7|2092.4|2096.1|2095.8|2092.6|2092.3|85
1723191300000|2024-08-09 08:15:00|2092.8|2092.5|2093.4|2093.1|2094.4|2094.1|2092.6|2092.3|52
1723191600000|2024-08-09 08:20:00|2093.6|2093.3|2094.8|2094.5|2094.8|2094.5|2093.4|2093.1|60
1723191900000|2024-08-09 08:25:00|2094.9|2094.6|2095.5|2095.2|2096.1|2095.8|2094|2093.7|75
1723192200000|2024-08-09 08:30:00|2095.6|2095.3|2098.7|2098.4|2099.2|2098.9|2095.5|2095.2|228
1723192500000|2024-08-09 08:35:00|2098.6|2098.3|2101.5|2101.2|2102|2101.7|2098.3|2098|274
1723192800000|2024-08-09 08:40:00|2101.9|2101.6|2103|2102.7|2103.2|2102.9|2100.5|2100.2|160
1723193100000|2024-08-09 08:45:00|2103.1|2102.8|2101.8|2101.5|2103.3|2103|2100.9|2100.6|102
1723193400000|2024-08-09 08:50:00|2101.7|2101.4|2103.1|2102.8|2103.6|2103.3|2101.2|2100.9|78
1723193700000|2024-08-09 08:55:00|2103.2|2102.9|2102.9|2102.6|2103.5|2103.2|2101.7|2101.4|124
1723194000000|2024-08-09 09:00:00|2102.8|2102.5|2102.7|2102.4|2103.3|2103|2101.6|2101.3|76
1723194300000|2024-08-09 09:05:00|2102.6|2102.3|2101.4|2101.1|2103.3|2103|2100.9|2100.6|107
1723194600000|2024-08-09 09:10:00|2101.3|2101|2099.9|2099.6|2101.7|2101.4|2098.6|2098.3|178
1723194900000|2024-08-09 09:15:00|2100|2099.7|2101.1|2100.8|2101.7|2101.4|2099.9|2099.6|118
1723195200000|2024-08-09 09:20:00|2101.2|2100.9|2101.3|2101|2101.9|2101.6|2100.2|2099.9|72
1723195500000|2024-08-09 09:25:00|2101.4|2101.1|2101.7|2101.4|2101.9|2101.6|2100.7|2100.4|87
1723195800000|2024-08-09 09:30:00|2101.6|2101.3|2098.3|2098|2101.7|2101.4|2098|2097.7|185
1723196100000|2024-08-09 09:35:00|2098.4|2098.1|2097.9|2097.6|2099.2|2098.9|2097.9|2097.6|360
1723196400000|2024-08-09 09:40:00|2098|2097.7|2096.2|2095.9|2098|2097.7|2095.5|2095.2|137
1723196700000|2024-08-09 09:45:00|2096.5|2096.2|2094.6|2094.3|2096.9|2096.6|2093.7|2093.4|238
1723197000000|2024-08-09 09:50:00|2094.7|2094.4|2096.1|2095.8|2096.9|2096.6|2094.7|2094.4|238
1723197300000|2024-08-09 09:55:00|2096.2|2095.9|2096.7|2096.4|2097.6|2097.3|2096.1|2095.8|286
1723197600000|2024-08-09 10:00:00|2096.6|2096.3|2093.8|2093.5|2096.9|2096.6|2093.8|2093.5|177
1723197900000|2024-08-09 10:05:00|2093.9|2093.6|2092.6|2092.3|2095.2|2094.9|2092.1|2091.8|89
1723198200000|2024-08-09 10:10:00|2092.5|2092.2|2094.6|2094.3|2094.7|2094.4|2092.5|2092.2|194
1723198500000|2024-08-09 10:15:00|2094.5|2094.2|2092|2091.7|2094.8|2094.5|2091.7|2091.4|158
1723198800000|2024-08-09 10:20:00|2092.1|2091.8|2092.8|2092.5|2093.2|2092.9|2091.8|2091.5|118
1723199100000|2024-08-09 10:25:00|2092.9|2092.6|2094.6|2094.3|2094.7|2094.4|2092.3|2092|267
1723199400000|2024-08-09 10:30:00|2094.7|2094.4|2094.6|2094.3|2095|2094.7|2093|2092.7|110
1723199700000|2024-08-09 10:35:00|2094.5|2094.2|2092.8|2092.5|2095.1|2094.8|2092.8|2092.5|85
1723200000000|2024-08-09 10:40:00|2092.9|2092.6|2091.8|2091.5|2093.2|2092.9|2091.5|2091.2|58
1723200300000|2024-08-09 10:45:00|2091.9|2091.6|2092.1|2091.8|2092.6|2092.3|2091.2|2090.9|84
1723200600000|2024-08-09 10:50:00|2092|2091.7|2092.1|2091.8|2092.6|2092.3|2090.8|2090.5|64
1723200900000|2024-08-09 10:55:00|2092|2091.7|2090.4|2090.1|2092.1|2091.8|2088.8|2088.5|160
1723201200000|2024-08-09 11:00:00|2090.5|2090.2|2091.3|2091|2092.4|2092.1|2090.3|2090|164
1723201500000|2024-08-09 11:05:00|2091.4|2091.1|2091.9|2091.6|2092|2091.7|2090.6|2090.3|80
1723201800000|2024-08-09 11:10:00|2091.6|2091.3|2091.2|2090.9|2092.3|2092|2090.9|2090.6|210
1723202100000|2024-08-09 11:15:00|2091|2090.7|2092.6|2092.3|2095.3|2095|2090.9|2090.6|327
1723202400000|2024-08-09 11:20:00|2092.7|2092.4|2091.6|2091.3|2093.3|2093|2091.3|2091|106
1723202700000|2024-08-09 11:25:00|2091.5|2091.2|2091.2|2090.9|2092.3|2092|2089.6|2089.3|538
1723203000000|2024-08-09 11:30:00|2091.5|2091.2|2090.5|2090.2|2092.2|2091.9|2088.1|2087.8|705
1723203300000|2024-08-09 11:35:00|2090.6|2090.3|2091.2|2090.9|2092.4|2092.1|2088.6|2088.3|669
1723203600000|2024-08-09 11:40:00|2091.4|2091.1|2089.1|2088.8|2092.5|2092.2|2088.9|2088.6|368
1723203900000|2024-08-09 11:45:00|2089.2|2088.9|2092.7|2092.4|2093.3|2093|2088.9|2088.6|586
1723204200000|2024-08-09 11:50:00|2092.8|2092.5|2093.8|2093.5|2095.8|2095.5|2092.7|2092.4|277
1723204500000|2024-08-09 11:55:00|2093.7|2093.4|2094.6|2094.3|2096.4|2096.1|2093.7|2093.4|299
1723204800000|2024-08-09 12:00:00|2094.9|2094.6|2093|2092.7|2096.2|2095.9|2092.9|2092.6|440
1723205100000|2024-08-09 12:05:00|2093.1|2092.8|2091.2|2090.9|2095|2094.7|2091.2|2090.9|619
1723205400000|2024-08-09 12:10:00|2091.4|2091.1|2091.1|2090.8|2092.5|2092.2|2090.3|2090|392
1723205700000|2024-08-09 12:15:00|2091|2090.7|2090.1|2089.8|2093|2092.7|2089.7|2089.4|329
1723206000000|2024-08-09 12:20:00|2090.2|2089.9|2089.8|2089.5|2091.5|2091.2|2089.1|2088.8|525
1723206300000|2024-08-09 12:25:00|2089.9|2089.6|2090.4|2090.1|2092.3|2092|2089.9|2089.6|421
1723206600000|2024-08-09 12:30:00|2090.5|2090.2|2086.1|2085.8|2090.5|2090.2|2084.8|2084.5|1198
1723206900000|2024-08-09 12:35:00|2086|2085.7|2088.2|2087.9|2089.1|2088.8|2084.8|2084.5|789
1723207200000|2024-08-09 12:40:00|2088.1|2087.8|2089.5|2089.2|2090.7|2090.4|2087.3|2087|320
1723207500000|2024-08-09 12:45:00|2089.4|2089.1|2089.2|2088.9|2090.7|2090.4|2088.7|2088.4|285
1723207800000|2024-08-09 12:50:00|2089|2088.7|2088.4|2088.1|2090.2|2089.9|2086.6|2086.3|334
1723208100000|2024-08-09 12:55:00|2088.3|2088|2087.1|2086.8|2090.7|2090.4|2087|2086.7|711
1723208400000|2024-08-09 13:00:00|2087|2086.7|2087.2|2086.9|2087.6|2087.3|2085|2084.7|370
1723208700000|2024-08-09 13:05:00|2087|2086.7|2088.5|2088.2|2088.7|2088.4|2086.9|2086.6|431
1723209000000|2024-08-09 13:10:00|2088.2|2087.9|2089.9|2089.6|2090.1|2089.8|2088.1|2087.8|405
1723209300000|2024-08-09 13:15:00|2089.8|2089.5|2088.9|2088.6|2090.6|2090.3|2088.7|2088.4|349
1723209600000|2024-08-09 13:20:00|2089|2088.7|2088.6|2088.3|2090.1|2089.8|2088.1|2087.8|545
1723209900000|2024-08-09 13:25:00|2088.8|2088.5|2088|2087.7|2088.9|2088.6|2085.2|2084.9|967
1723210200000|2024-08-09 13:30:00|2088.9|2088.6|2081.7|2081.4|2088.9|2088.6|2079.8|2079.5|6155
1723210500000|2024-08-09 13:35:00|2081.6|2081.3|2083.6|2083.3|2086.9|2086.6|2078.4|2078.1|2998
1723210800000|2024-08-09 13:40:00|2083.7|2083.4|2077.1|2076.8|2083.7|2083.4|2076.8|2076.5|2743
1723211100000|2024-08-09 13:45:00|2077.3|2077|2073|2072.7|2081.4|2081.1|2072.2|2071.9|3043
1723211400000|2024-08-09 13:50:00|2073.1|2072.8|2080.1|2079.8|2080.2|2079.9|2072.1|2071.8|2900
1723211700000|2024-08-09 13:55:00|2080.2|2079.9|2078.4|2078.1|2080.4|2080.1|2075.8|2075.5|1560
1723212000000|2024-08-09 14:00:00|2078.3|2078|2082.9|2082.6|2083.3|2083|2074.2|2073.9|2244
1723212300000|2024-08-09 14:05:00|2082.7|2082.4|2077.1|2076.8|2084.4|2084.1|2076.6|2076.3|1656
1723212600000|2024-08-09 14:10:00|2077|2076.7|2084.6|2084.3|2086.4|2086.1|2076.8|2076.5|1949
1723212900000|2024-08-09 14:15:00|2084.3|2084|2079|2078.7|2085.2|2084.9|2078.2|2077.9|1742
1723213200000|2024-08-09 14:20:00|2078.9|2078.6|2079.4|2079.1|2081.3|2081|2077.6|2077.3|1287
1723213500000|2024-08-09 14:25:00|2079.3|2079|2079.5|2079.2|2080.9|2080.6|2077.7|2077.4|1245
1723213800000|2024-08-09 14:30:00|2079.7|2079.4|2075.2|2074.9|2080|2079.7|2073|2072.7|1843
1723214100000|2024-08-09 14:35:00|2075.6|2075.3|2077.2|2076.9|2080|2079.7|2072.9|2072.6|1735
1723214400000|2024-08-09 14:40:00|2077.1|2076.8|2077.1|2076.8|2082.1|2081.8|2076.4|2076.1|1374
1723214700000|2024-08-09 14:45:00|2077.2|2076.9|2076.7|2076.4|2080.5|2080.2|2075.2|2074.9|1709
1723215000000|2024-08-09 14:50:00|2076.5|2076.2|2079.8|2079.5|2081.5|2081.2|2075.7|2075.4|1258
1723215300000|2024-08-09 14:55:00|2079.6|2079.3|2079|2078.7|2083.5|2083.2|2077.4|2077.1|1365
1723215600000|2024-08-09 15:00:00|2079.2|2078.9|2082.8|2082.5|2083|2082.7|2079|2078.7|786
1723215900000|2024-08-09 15:05:00|2082.5|2082.2|2083.5|2083.2|2086.3|2086|2081.7|2081.4|1361
1723216200000|2024-08-09 15:10:00|2083.4|2083.1|2082.4|2082.1|2084.2|2083.9|2081.2|2080.9|852
1723216500000|2024-08-09 15:15:00|2082.5|2082.2|2084.7|2084.4|2085.5|2085.2|2082.3|2082|540
1723216800000|2024-08-09 15:20:00|2084.6|2084.3|2082.3|2082|2084.7|2084.4|2081|2080.7|907
1723217100000|2024-08-09 15:25:00|2082.5|2082.2|2076.3|2076|2083.6|2083.3|2076.2|2075.9|1351
1723217400000|2024-08-09 15:30:00|2076.2|2075.9|2077.4|2077.1|2078.1|2077.8|2075.3|2075|1233
1723217700000|2024-08-09 15:35:00|2077.2|2076.9|2075.2|2074.9|2077.5|2077.2|2073.5|2073.2|1265
1723218000000|2024-08-09 15:40:00|2075.3|2075|2074.3|2074|2077.1|2076.8|2073.4|2073.1|979
1723218300000|2024-08-09 15:45:00|2074.4|2074.1|2076.3|2076|2077.4|2077.1|2074.4|2074.1|886
1723218600000|2024-08-09 15:50:00|2076.4|2076.1|2076|2075.7|2077.2|2076.9|2074.5|2074.2|932
1723218900000|2024-08-09 15:55:00|2076.1|2075.8|2071.2|2070.9|2076.1|2075.8|2069.7|2069.4|2429
1723219200000|2024-08-09 16:00:00|2071.7|2071.4|2070.9|2070.6|2073|2072.7|2069.9|2069.6|1090
1723219500000|2024-08-09 16:05:00|2070.8|2070.5|2069.7|2069.4|2072.2|2071.9|2068.6|2068.3|1056
1723219800000|2024-08-09 16:10:00|2069.8|2069.5|2067.9|2067.6|2070.2|2069.9|2067.2|2066.9|1098
1723220100000|2024-08-09 16:15:00|2067.8|2067.5|2068.6|2068.3|2069.1|2068.8|2066.4|2066.1|1052
1723220400000|2024-08-09 16:20:00|2068.5|2068.2|2067.2|2066.9|2070|2069.7|2066.8|2066.5|649
1723220700000|2024-08-09 16:25:00|2067.3|2067|2071.7|2071.4|2072.4|2072.1|2067.2|2066.9|1126
1723221000000|2024-08-09 16:30:00|2071.6|2071.3|2073|2072.7|2074.7|2074.4|2071|2070.7|714
1723221300000|2024-08-09 16:35:00|2073.1|2072.8|2075.7|2075.4|2076.4|2076.1|2073.1|2072.8|609
1723221600000|2024-08-09 16:40:00|2075.6|2075.3|2076.9|2076.6|2077.4|2077.1|2074.8|2074.5|566
1723221900000|2024-08-09 16:45:00|2076.8|2076.5|2077.6|2077.3|2077.6|2077.3|2074.7|2074.4|693
1723222200000|2024-08-09 16:50:00|2077.5|2077.2|2073.1|2072.8|2078.4|2078.1|2072.6|2072.3|1229
1723222500000|2024-08-09 16:55:00|2073.2|2072.9|2077.7|2077.4|2077.9|2077.6|2073|2072.7|822
1723222800000|2024-08-09 17:00:00|2077.6|2077.3|2079.2|2078.9|2079.8|2079.5|2077|2076.7|774
1723223100000|2024-08-09 17:05:00|2079.4|2079.1|2079.5|2079.2|2079.8|2079.5|2077.5|2077.2|600
1723223400000|2024-08-09 17:10:00|2079.7|2079.4|2082.3|2082|2082.6|2082.3|2079|2078.7|771
1723223700000|2024-08-09 17:15:00|2082.2|2081.9|2084.6|2084.3|2084.9|2084.6|2081.8|2081.5|1004
1723224000000|2024-08-09 17:20:00|2084.7|2084.4|2083.4|2083.1|2085.4|2085.1|2082.8|2082.5|926
1723224300000|2024-08-09 17:25:00|2083.6|2083.3|2087.1|2086.8|2087.1|2086.8|2083.1|2082.8|741
1723224600000|2024-08-09 17:30:00|2087.2|2086.9|2088|2087.7|2088.2|2087.9|2085.1|2084.8|1196
1723224900000|2024-08-09 17:35:00|2087.9|2087.6|2087.5|2087.2|2088.5|2088.2|2086.5|2086.2|683
1723225200000|2024-08-09 17:40:00|2087.6|2087.3|2083.7|2083.4|2088.3|2088|2083.1|2082.8|947
1723225500000|2024-08-09 17:45:00|2083.6|2083.3|2082.4|2082.1|2084.6|2084.3|2082|2081.7|728
1723225800000|2024-08-09 17:50:00|2082.3|2082|2079.9|2079.6|2083.1|2082.8|2077.5|2077.2|1497
1723226100000|2024-08-09 17:55:00|2080.1|2079.8|2078.2|2077.9|2080.6|2080.3|2077.7|2077.4|649
1723226400000|2024-08-09 18:00:00|2078.4|2078.1|2079.8|2079.5|2080.6|2080.3|2077.4|2077.1|812
1723226700000|2024-08-09 18:05:00|2079.7|2079.4|2083.9|2083.6|2083.9|2083.6|2078.9|2078.6|850
1723227000000|2024-08-09 18:10:00|2083.8|2083.5|2079.6|2079.3|2083.8|2083.5|2077.8|2077.5|1056
1723227300000|2024-08-09 18:15:00|2079.5|2079.2|2079|2078.7|2080.3|2080|2076.7|2076.4|609
1723227600000|2024-08-09 18:20:00|2078.9|2078.6|2078|2077.7|2079.8|2079.5|2077.7|2077.4|435
1723227900000|2024-08-09 18:25:00|2078.1|2077.8|2078.3|2078|2079.5|2079.2|2077|2076.7|801
1723228200000|2024-08-09 18:30:00|2078.2|2077.9|2076.7|2076.4|2079|2078.7|2075.9|2075.6|700
1723228500000|2024-08-09 18:35:00|2076.6|2076.3|2079.6|2079.3|2080|2079.7|2075.2|2074.9|601
1723228800000|2024-08-09 18:40:00|2079.7|2079.4|2081|2080.7|2081.4|2081.1|2079.4|2079.1|754
1723229100000|2024-08-09 18:45:00|2080.9|2080.6|2080.5|2080.2|2082.9|2082.6|2079.9|2079.6|501
1723229400000|2024-08-09 18:50:00|2080.6|2080.3|2078.8|2078.5|2081|2080.7|2077.4|2077.1|500
1723229700000|2024-08-09 18:55:00|2078.7|2078.4|2080.4|2080.1|2080.9|2080.6|2076.5|2076.2|642
1723230000000|2024-08-09 19:00:00|2080.3|2080|2079|2078.7|2081.2|2080.9|2078.8|2078.5|625
1723230300000|2024-08-09 19:05:00|2079.1|2078.8|2078.5|2078.2|2080.1|2079.8|2077.3|2077|720
1723230600000|2024-08-09 19:10:00|2078.4|2078.1|2078.8|2078.5|2080.2|2079.9|2078.1|2077.8|676
1723230900000|2024-08-09 19:15:00|2078.7|2078.4|2080.5|2080.2|2081|2080.7|2078.4|2078.1|682
1723231200000|2024-08-09 19:20:00|2080.4|2080.1|2077.7|2077.4|2080.5|2080.2|2076.3|2076|973
1723231500000|2024-08-09 19:25:00|2077.8|2077.5|2080.3|2080|2082.2|2081.9|2077.5|2077.2|809
1723231800000|2024-08-09 19:30:00|2080.2|2079.9|2081.3|2081|2082.5|2082.2|2080.1|2079.8|1093
1723232100000|2024-08-09 19:35:00|2081.2|2080.9|2079|2078.7|2083.1|2082.8|2078.4|2078.1|1509
1723232400000|2024-08-09 19:40:00|2079.2|2078.9|2078.6|2078.3|2080.5|2080.2|2078.3|2078|1581
1723232700000|2024-08-09 19:45:00|2078.5|2078.2|2081.7|2081.4|2081.8|2081.5|2078.4|2078.1|1160
1723233000000|2024-08-09 19:50:00|2080.8|2080.5|2078.1|2077.8|2082.3|2082|2077.3|2077|2157
1723233300000|2024-08-09 19:55:00|2078|2077.7|2081.2|2080.9|2082.7|2082.4|2077.4|2077.1|8837
1723233600000|2024-08-09 20:00:00|2081.1|2080.8|2081.6|2081.3|2082.4|2082.1|2079.7|2079.4|2290
1723233900000|2024-08-09 20:05:00|2081.5|2081.2|2080.3|2080|2081.5|2081.2|2079.6|2079.3|756
1723234200000|2024-08-09 20:10:00|2080.4|2080.1|2080.7|2080.4|2080.8|2080.5|2080|2079.7|376
1723234500000|2024-08-09 20:15:00|2080.8|2080.5|2080.6|2080.3|2081.6|2081.3|2080|2079.7|351
1723234800000|2024-08-09 20:20:00|2080.7|2080.4|2079.4|2079.1|2080.7|2080.4|2079.4|2079.1|180
1723235100000|2024-08-09 20:25:00|2079.5|2079.2|2080.1|2079.8|2080.2|2079.9|2078.8|2078.5|207
1723235400000|2024-08-09 20:30:00|2080|2079.7|2080.4|2080.1|2080.7|2080.4|2079.9|2079.6|423
1723235700000|2024-08-09 20:35:00|2080.3|2080|2079.2|2078.9|2080.4|2080.1|2079.2|2078.9|102
1723236000000|2024-08-09 20:40:00|2079.3|2079|2079.9|2079.6|2080|2079.7|2079.1|2078.8|155
1723236300000|2024-08-09 20:45:00|2079.8|2079.5|2078.8|2078.5|2080.1|2079.8|2078.8|2078.5|186
1723236600000|2024-08-09 20:50:00|2078.9|2078.6|2078.9|2078.6|2079.8|2079.5|2078.8|2078.5|75
1723236900000|2024-08-09 20:55:00|2079|2078.7|2079.4|2078.6|2079.6|2079.3|2078.4|2078.1|325